date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-09-27 09:30:00,13.94,13.99,13.93,13.99,25800.0,13.94,13.99,13.93,13.99,25800.0
2007-09-27 09:35:00,13.99,14.05,13.97,14.02,45600.0,13.99,14.05,13.97,14.02,45600.0
2007-09-27 09:40:00,14.02,14.03,13.98,13.98,36600.0,14.02,14.03,13.98,13.98,36600.0
2007-09-27 09:45:00,13.98,14.09,13.98,14.09,56100.0,13.98,14.09,13.98,14.09,56100.0
2007-09-27 09:50:00,14.09,14.12,14.08,14.11,44100.0,14.09,14.12,14.08,14.11,44100.0
2007-09-27 09:55:00,14.11,14.13,14.1,14.12,36900.0,14.11,14.13,14.1,14.12,36900.0
2007-09-27 10:00:00,14.12,14.16,14.07,14.07,56400.0,14.12,14.16,14.07,14.07,56400.0
2007-09-27 10:05:00,14.07,14.07,14.02,14.05,36000.0,14.07,14.07,14.02,14.05,36000.0
2007-09-27 10:10:00,14.05,14.13,14.05,14.12,48000.0,14.05,14.13,14.05,14.12,48000.0
2007-09-27 10:15:00,14.12,14.13,14.03,14.03,45000.0,14.12,14.13,14.03,14.03,45000.0
2007-09-27 10:20:00,14.04,14.05,14.03,14.03,26100.0,14.04,14.05,14.03,14.03,26100.0
2007-09-27 10:25:00,14.03,14.06,13.99,14.0,42300.0,14.03,14.06,13.99,14.0,42300.0
2007-09-27 10:30:00,14.0,14.02,13.98,13.98,48000.0,14.0,14.02,13.98,13.98,48000.0
2007-09-27 10:35:00,13.98,14.0,13.97,13.99,22800.0,13.98,14.0,13.97,13.99,22800.0
2007-09-27 10:40:00,13.99,14.0,13.98,13.99,16500.0,13.99,14.0,13.98,13.99,16500.0
2007-09-27 10:45:00,14.0,14.0,13.98,13.99,27900.0,14.0,14.0,13.98,13.99,27900.0
2007-09-27 10:50:00,13.98,14.02,13.98,14.01,21600.0,13.98,14.02,13.98,14.01,21600.0
2007-09-27 10:55:00,14.02,14.1,14.02,14.09,41100.0,14.02,14.1,14.02,14.09,41100.0
2007-09-27 11:00:00,14.07,14.09,14.07,14.07,20400.0,14.07,14.09,14.07,14.07,20400.0
2007-09-27 11:05:00,14.07,14.07,14.06,14.06,16500.0,14.07,14.07,14.06,14.06,16500.0
2007-09-27 11:10:00,14.06,14.1,14.06,14.09,41100.0,14.06,14.1,14.06,14.09,41100.0
2007-09-27 11:15:00,14.1,14.12,14.06,14.06,35100.0,14.1,14.12,14.06,14.06,35100.0
2007-09-27 11:20:00,14.06,14.06,14.01,14.02,19200.0,14.06,14.06,14.01,14.02,19200.0
2007-09-27 11:25:00,14.02,14.02,14.0,14.0,18000.0,14.02,14.02,14.0,14.0,18000.0
2007-09-27 11:30:00,14.01,14.01,14.0,14.0,19500.0,14.01,14.01,14.0,14.0,19500.0
2007-09-27 11:35:00,14.0,14.04,14.0,14.04,36000.0,14.0,14.04,14.0,14.04,36000.0
2007-09-27 11:40:00,14.03,14.06,14.03,14.04,18900.0,14.03,14.06,14.03,14.04,18900.0
2007-09-27 11:45:00,14.03,14.04,14.03,14.03,19800.0,14.03,14.04,14.03,14.03,19800.0
2007-09-27 11:50:00,14.03,14.06,14.02,14.06,27600.0,14.03,14.06,14.02,14.06,27600.0
2007-09-27 11:55:00,14.06,14.06,14.04,14.04,17700.0,14.06,14.06,14.04,14.04,17700.0
2007-09-27 12:00:00,14.05,14.05,14.02,14.04,16200.0,14.05,14.05,14.02,14.04,16200.0
2007-09-27 12:05:00,14.03,14.04,14.02,14.03,12900.0,14.03,14.04,14.02,14.03,12900.0
2007-09-27 12:10:00,14.02,14.02,14.01,14.02,7200.0,14.02,14.02,14.01,14.02,7200.0
2007-09-27 12:15:00,14.01,14.02,14.0,14.01,29100.0,14.01,14.02,14.0,14.01,29100.0
2007-09-27 12:20:00,14.01,14.02,14.0,14.0,9300.0,14.01,14.02,14.0,14.0,9300.0
2007-09-27 12:25:00,13.99,14.0,13.98,14.0,18000.0,13.99,14.0,13.98,14.0,18000.0
2007-09-27 12:30:00,14.0,14.02,13.99,14.02,20700.0,14.0,14.02,13.99,14.02,20700.0
2007-09-27 12:35:00,14.01,14.02,14.01,14.02,10800.0,14.01,14.02,14.01,14.02,10800.0
2007-09-27 12:40:00,14.02,14.02,13.99,14.0,13500.0,14.02,14.02,13.99,14.0,13500.0
2007-09-27 12:45:00,14.0,14.0,13.99,14.0,9300.0,14.0,14.0,13.99,14.0,9300.0
2007-09-27 12:50:00,14.0,14.0,13.99,14.0,14700.0,14.0,14.0,13.99,14.0,14700.0
2007-09-27 12:55:00,13.99,14.01,13.98,14.0,12900.0,13.99,14.01,13.98,14.0,12900.0
2007-09-27 13:00:00,14.01,14.02,14.0,14.02,17100.0,14.01,14.02,14.0,14.02,17100.0
2007-09-27 13:05:00,14.02,14.02,14.0,14.01,12000.0,14.02,14.02,14.0,14.01,12000.0
2007-09-27 13:10:00,14.0,14.0,13.98,13.98,13800.0,14.0,14.0,13.98,13.98,13800.0
2007-09-27 13:15:00,13.98,13.98,13.97,13.97,7800.0,13.98,13.98,13.97,13.97,7800.0
2007-09-27 13:20:00,13.97,13.97,13.96,13.96,9300.0,13.97,13.97,13.96,13.96,9300.0
2007-09-27 13:25:00,13.96,13.96,13.94,13.94,169200.0,13.96,13.96,13.94,13.94,169200.0
2007-09-27 13:30:00,13.94,13.95,13.94,13.94,9300.0,13.94,13.95,13.94,13.94,9300.0
2007-09-27 13:35:00,13.94,13.94,13.94,13.94,11100.0,13.94,13.94,13.94,13.94,11100.0
2007-09-27 13:40:00,13.94,14.0,13.94,14.0,22800.0,13.94,14.0,13.94,14.0,22800.0
2007-09-27 13:45:00,14.0,14.0,13.96,13.96,33600.0,14.0,14.0,13.96,13.96,33600.0
2007-09-27 13:50:00,13.97,13.97,13.96,13.96,51900.0,13.97,13.97,13.96,13.96,51900.0
2007-09-27 13:55:00,13.96,13.97,13.96,13.96,26700.0,13.96,13.97,13.96,13.96,26700.0
2007-09-27 14:00:00,13.96,13.96,13.95,13.95,17400.0,13.96,13.96,13.95,13.95,17400.0
2007-09-27 14:05:00,13.95,13.95,13.93,13.93,72300.0,13.95,13.95,13.93,13.93,72300.0
2007-09-27 14:10:00,13.93,13.94,13.93,13.94,37200.0,13.93,13.94,13.93,13.94,37200.0
2007-09-27 14:15:00,13.94,13.95,13.94,13.95,14400.0,13.94,13.95,13.94,13.95,14400.0
2007-09-27 14:20:00,13.95,13.95,13.93,13.93,30600.0,13.95,13.95,13.93,13.93,30600.0
2007-09-27 14:25:00,13.93,13.93,13.93,13.93,10500.0,13.93,13.93,13.93,13.93,10500.0
2007-09-27 14:30:00,13.93,13.93,13.92,13.92,30300.0,13.93,13.93,13.92,13.92,30300.0
2007-09-27 14:35:00,13.92,13.93,13.9,13.9,30600.0,13.92,13.93,13.9,13.9,30600.0
2007-09-27 14:40:00,13.9,13.91,13.89,13.9,40200.0,13.9,13.91,13.89,13.9,40200.0
2007-09-27 14:45:00,13.9,13.9,13.89,13.89,15300.0,13.9,13.9,13.89,13.89,15300.0
2007-09-27 14:50:00,13.89,13.91,13.89,13.89,56400.0,13.89,13.91,13.89,13.89,56400.0
2007-09-27 14:55:00,13.89,13.89,13.87,13.88,60000.0,13.89,13.89,13.87,13.88,60000.0
2007-09-27 15:00:00,13.88,13.92,13.88,13.89,51600.0,13.88,13.92,13.88,13.89,51600.0
2007-09-27 15:05:00,13.89,13.92,13.87,13.91,58200.0,13.89,13.92,13.87,13.91,58200.0
2007-09-27 15:10:00,13.9,13.91,13.88,13.89,54900.0,13.9,13.91,13.88,13.89,54900.0
2007-09-27 15:15:00,13.89,13.9,13.84,13.85,67200.0,13.89,13.9,13.84,13.85,67200.0
2007-09-27 15:20:00,13.85,13.87,13.84,13.87,39900.0,13.85,13.87,13.84,13.87,39900.0
2007-09-27 15:25:00,13.86,13.9,13.85,13.85,48600.0,13.86,13.9,13.85,13.85,48600.0
2007-09-27 15:30:00,13.85,13.85,13.83,13.84,45300.0,13.85,13.85,13.83,13.84,45300.0
2007-09-27 15:35:00,13.83,13.86,13.83,13.84,56700.0,13.83,13.86,13.83,13.84,56700.0
2007-09-27 15:40:00,13.84,13.85,13.82,13.84,43800.0,13.84,13.85,13.82,13.84,43800.0
2007-09-27 15:45:00,13.84,13.85,13.83,13.85,81000.0,13.84,13.85,13.83,13.85,81000.0
2007-09-27 15:50:00,13.85,13.86,13.83,13.84,87600.0,13.85,13.86,13.83,13.84,87600.0
2007-09-27 15:55:00,13.84,13.89,13.84,13.89,307500.0,13.84,13.89,13.84,13.89,307500.0
2007-09-28 09:30:00,13.87,13.92,13.84,13.89,28200.0,13.87,13.92,13.84,13.89,28200.0
2007-09-28 09:35:00,13.89,13.89,13.86,13.87,20700.0,13.89,13.89,13.86,13.87,20700.0
2007-09-28 09:40:00,13.87,13.89,13.84,13.86,27300.0,13.87,13.89,13.84,13.86,27300.0
2007-09-28 09:45:00,13.87,13.94,13.87,13.93,57600.0,13.87,13.94,13.87,13.93,57600.0
2007-09-28 09:50:00,13.93,13.93,13.89,13.89,27000.0,13.93,13.93,13.89,13.89,27000.0
2007-09-28 09:55:00,13.91,13.91,13.88,13.88,24000.0,13.91,13.91,13.88,13.88,24000.0
2007-09-28 10:00:00,13.88,13.88,13.8,13.81,36900.0,13.88,13.88,13.8,13.81,36900.0
2007-09-28 10:05:00,13.8,13.84,13.79,13.8,45900.0,13.8,13.84,13.79,13.8,45900.0
2007-09-28 10:10:00,13.79,13.84,13.78,13.84,21900.0,13.79,13.84,13.78,13.84,21900.0
2007-09-28 10:15:00,13.84,13.87,13.8,13.8,33000.0,13.84,13.87,13.8,13.8,33000.0
2007-09-28 10:20:00,13.8,13.81,13.77,13.77,34800.0,13.8,13.81,13.77,13.77,34800.0
2007-09-28 10:25:00,13.77,13.77,13.71,13.71,46800.0,13.77,13.77,13.71,13.71,46800.0
2007-09-28 10:30:00,13.71,13.71,13.62,13.66,73200.0,13.71,13.71,13.62,13.66,73200.0
2007-09-28 10:35:00,13.65,13.77,13.65,13.77,60300.0,13.65,13.77,13.65,13.77,60300.0
2007-09-28 10:40:00,13.76,13.78,13.74,13.74,34500.0,13.76,13.78,13.74,13.74,34500.0
2007-09-28 10:45:00,13.74,13.75,13.69,13.69,59100.0,13.74,13.75,13.69,13.69,59100.0
2007-09-28 10:50:00,13.69,13.73,13.67,13.73,68400.0,13.69,13.73,13.67,13.73,68400.0
2007-09-28 10:55:00,13.73,13.74,13.72,13.72,49500.0,13.73,13.74,13.72,13.72,49500.0
2007-09-28 11:00:00,13.72,13.72,13.69,13.69,47100.0,13.72,13.72,13.69,13.69,47100.0
2007-09-28 11:05:00,13.69,13.69,13.67,13.67,47100.0,13.69,13.69,13.67,13.67,47100.0
2007-09-28 11:10:00,13.67,13.7,13.66,13.7,56700.0,13.67,13.7,13.66,13.7,56700.0
2007-09-28 11:15:00,13.71,13.71,13.67,13.68,45000.0,13.71,13.71,13.67,13.68,45000.0
2007-09-28 11:20:00,13.67,13.71,13.66,13.7,61200.0,13.67,13.71,13.66,13.7,61200.0
2007-09-28 11:25:00,13.69,13.72,13.69,13.7,109500.0,13.69,13.72,13.69,13.7,109500.0
2007-09-28 11:30:00,13.7,13.71,13.69,13.69,69000.0,13.7,13.71,13.69,13.69,69000.0
2007-09-28 11:35:00,13.69,13.7,13.66,13.7,54300.0,13.69,13.7,13.66,13.7,54300.0
2007-09-28 11:40:00,13.7,13.72,13.7,13.7,73500.0,13.7,13.72,13.7,13.7,73500.0
2007-09-28 11:45:00,13.7,13.71,13.7,13.7,43800.0,13.7,13.71,13.7,13.7,43800.0
2007-09-28 11:50:00,13.7,13.7,13.7,13.7,20700.0,13.7,13.7,13.7,13.7,20700.0
2007-09-28 11:55:00,13.7,13.7,13.69,13.69,44400.0,13.7,13.7,13.69,13.69,44400.0
2007-09-28 12:00:00,13.69,13.69,13.67,13.69,54300.0,13.69,13.69,13.67,13.69,54300.0
2007-09-28 12:05:00,13.69,13.7,13.68,13.69,36900.0,13.69,13.7,13.68,13.69,36900.0
2007-09-28 12:10:00,13.68,13.68,13.67,13.67,31500.0,13.68,13.68,13.67,13.67,31500.0
2007-09-28 12:15:00,13.67,13.68,13.67,13.68,15900.0,13.67,13.68,13.67,13.68,15900.0
2007-09-28 12:20:00,13.68,13.69,13.67,13.68,33900.0,13.68,13.69,13.67,13.68,33900.0
2007-09-28 12:25:00,13.68,13.69,13.68,13.68,30000.0,13.68,13.69,13.68,13.68,30000.0
2007-09-28 12:30:00,13.68,13.69,13.67,13.67,60300.0,13.68,13.69,13.67,13.67,60300.0
2007-09-28 12:35:00,13.67,13.67,13.66,13.66,29400.0,13.67,13.67,13.66,13.66,29400.0
2007-09-28 12:40:00,13.66,13.66,13.63,13.63,43800.0,13.66,13.66,13.63,13.63,43800.0
2007-09-28 12:45:00,13.63,13.63,13.61,13.62,26700.0,13.63,13.63,13.61,13.62,26700.0
2007-09-28 12:50:00,13.62,13.64,13.62,13.63,46500.0,13.62,13.64,13.62,13.63,46500.0
2007-09-28 12:55:00,13.63,13.65,13.63,13.63,46500.0,13.63,13.65,13.63,13.63,46500.0
2007-09-28 13:00:00,13.63,13.64,13.63,13.64,31200.0,13.63,13.64,13.63,13.64,31200.0
2007-09-28 13:05:00,13.63,13.63,13.63,13.63,31800.0,13.63,13.63,13.63,13.63,31800.0
2007-09-28 13:10:00,13.63,13.64,13.63,13.64,23400.0,13.63,13.64,13.63,13.64,23400.0
2007-09-28 13:15:00,13.63,13.64,13.63,13.64,70200.0,13.63,13.64,13.63,13.64,70200.0
2007-09-28 13:20:00,13.64,13.64,13.63,13.63,39600.0,13.64,13.64,13.63,13.63,39600.0
2007-09-28 13:25:00,13.63,13.64,13.63,13.63,33900.0,13.63,13.64,13.63,13.63,33900.0
2007-09-28 13:30:00,13.63,13.63,13.63,13.63,51900.0,13.63,13.63,13.63,13.63,51900.0
2007-09-28 13:35:00,13.63,13.64,13.63,13.63,51000.0,13.63,13.64,13.63,13.63,51000.0
2007-09-28 13:40:00,13.63,13.63,13.63,13.63,32400.0,13.63,13.63,13.63,13.63,32400.0
2007-09-28 13:45:00,13.63,13.63,13.6,13.6,48000.0,13.63,13.63,13.6,13.6,48000.0
2007-09-28 13:50:00,13.6,13.6,13.59,13.59,33600.0,13.6,13.6,13.59,13.59,33600.0
2007-09-28 13:55:00,13.59,13.6,13.59,13.6,64800.0,13.59,13.6,13.59,13.6,64800.0
2007-09-28 14:00:00,13.6,13.62,13.6,13.61,38100.0,13.6,13.62,13.6,13.61,38100.0
2007-09-28 14:05:00,13.62,13.62,13.61,13.62,38400.0,13.62,13.62,13.61,13.62,38400.0
2007-09-28 14:10:00,13.61,13.62,13.6,13.6,51600.0,13.61,13.62,13.6,13.6,51600.0
2007-09-28 14:15:00,13.6,13.6,13.59,13.59,39300.0,13.6,13.6,13.59,13.59,39300.0
2007-09-28 14:20:00,13.59,13.6,13.59,13.6,73200.0,13.59,13.6,13.59,13.6,73200.0
2007-09-28 14:25:00,13.6,13.6,13.59,13.59,38400.0,13.6,13.6,13.59,13.59,38400.0
2007-09-28 14:30:00,13.59,13.6,13.59,13.59,50400.0,13.59,13.6,13.59,13.59,50400.0
2007-09-28 14:35:00,13.59,13.59,13.59,13.59,25500.0,13.59,13.59,13.59,13.59,25500.0
2007-09-28 14:40:00,13.59,13.59,13.59,13.59,57300.0,13.59,13.59,13.59,13.59,57300.0
2007-09-28 14:45:00,13.59,13.59,13.59,13.59,52800.0,13.59,13.59,13.59,13.59,52800.0
2007-09-28 14:50:00,13.59,13.59,13.57,13.58,66600.0,13.59,13.59,13.57,13.58,66600.0
2007-09-28 14:55:00,13.57,13.57,13.56,13.56,47400.0,13.57,13.57,13.56,13.56,47400.0
2007-09-28 15:00:00,13.56,13.56,13.56,13.56,90300.0,13.56,13.56,13.56,13.56,90300.0
2007-09-28 15:05:00,13.56,13.56,13.56,13.56,80100.0,13.56,13.56,13.56,13.56,80100.0
2007-09-28 15:10:00,13.56,13.56,13.52,13.53,66000.0,13.56,13.56,13.52,13.53,66000.0
2007-09-28 15:15:00,13.52,13.52,13.49,13.5,115500.0,13.52,13.52,13.49,13.5,115500.0
2007-09-28 15:20:00,13.5,13.53,13.49,13.53,142200.0,13.5,13.53,13.49,13.53,142200.0
2007-09-28 15:25:00,13.53,13.54,13.51,13.52,80100.0,13.53,13.54,13.51,13.52,80100.0
2007-09-28 15:30:00,13.52,13.52,13.51,13.52,114600.0,13.52,13.52,13.51,13.52,114600.0
2007-09-28 15:35:00,13.52,13.53,13.51,13.53,97200.0,13.52,13.53,13.51,13.53,97200.0
2007-09-28 15:40:00,13.53,13.54,13.53,13.53,79500.0,13.53,13.54,13.53,13.53,79500.0
2007-09-28 15:45:00,13.53,13.56,13.52,13.52,77100.0,13.53,13.56,13.52,13.52,77100.0
2007-09-28 15:50:00,13.52,13.54,13.51,13.52,110100.0,13.52,13.54,13.51,13.52,110100.0
2007-09-28 15:55:00,13.51,13.52,13.49,13.5,228300.0,13.51,13.52,13.49,13.5,228300.0
2007-10-01 09:30:00,13.49,13.62,13.48,13.59,32700.0,13.49,13.62,13.48,13.59,32700.0
2007-10-01 09:35:00,13.59,13.73,13.59,13.72,32400.0,13.59,13.73,13.59,13.72,32400.0
2007-10-01 09:40:00,13.72,13.8,13.72,13.75,48600.0,13.72,13.8,13.72,13.75,48600.0
2007-10-01 09:45:00,13.73,13.78,13.7,13.72,38700.0,13.73,13.78,13.7,13.72,38700.0
2007-10-01 09:50:00,13.73,13.77,13.71,13.72,25800.0,13.73,13.77,13.71,13.72,25800.0
2007-10-01 09:55:00,13.72,13.8,13.72,13.78,25500.0,13.72,13.8,13.72,13.78,25500.0
2007-10-01 10:00:00,13.78,13.83,13.77,13.81,46500.0,13.78,13.83,13.77,13.81,46500.0
2007-10-01 10:05:00,13.82,13.82,13.78,13.78,28800.0,13.82,13.82,13.78,13.78,28800.0
2007-10-01 10:10:00,13.8,13.86,13.79,13.86,55500.0,13.8,13.86,13.79,13.86,55500.0
2007-10-01 10:15:00,13.86,13.87,13.8,13.8,31500.0,13.86,13.87,13.8,13.8,31500.0
2007-10-01 10:20:00,13.8,13.83,13.76,13.77,38700.0,13.8,13.83,13.76,13.77,38700.0
2007-10-01 10:25:00,13.77,13.8,13.74,13.75,38700.0,13.77,13.8,13.74,13.75,38700.0
2007-10-01 10:30:00,13.75,13.75,13.72,13.75,35100.0,13.75,13.75,13.72,13.75,35100.0
2007-10-01 10:35:00,13.74,13.8,13.74,13.79,146100.0,13.74,13.8,13.74,13.79,146100.0
2007-10-01 10:40:00,13.79,13.79,13.76,13.76,57000.0,13.79,13.79,13.76,13.76,57000.0
2007-10-01 10:45:00,13.76,13.76,13.73,13.73,26700.0,13.76,13.76,13.73,13.73,26700.0
2007-10-01 10:50:00,13.74,13.79,13.74,13.77,54300.0,13.74,13.79,13.74,13.77,54300.0
2007-10-01 10:55:00,13.78,13.78,13.72,13.72,25200.0,13.78,13.78,13.72,13.72,25200.0
2007-10-01 11:00:00,13.73,13.73,13.65,13.65,41400.0,13.73,13.73,13.65,13.65,41400.0
2007-10-01 11:05:00,13.65,13.66,13.64,13.64,14700.0,13.65,13.66,13.64,13.64,14700.0
2007-10-01 11:10:00,13.65,13.68,13.63,13.67,31500.0,13.65,13.68,13.63,13.67,31500.0
2007-10-01 11:15:00,13.68,13.7,13.67,13.68,30600.0,13.68,13.7,13.67,13.68,30600.0
2007-10-01 11:20:00,13.69,13.69,13.66,13.66,17100.0,13.69,13.69,13.66,13.66,17100.0
2007-10-01 11:25:00,13.66,13.69,13.66,13.66,25500.0,13.66,13.69,13.66,13.66,25500.0
2007-10-01 11:30:00,13.67,13.72,13.66,13.72,41700.0,13.67,13.72,13.66,13.72,41700.0
2007-10-01 11:35:00,13.72,13.73,13.7,13.7,28800.0,13.72,13.73,13.7,13.7,28800.0
2007-10-01 11:40:00,13.7,13.7,13.66,13.66,23100.0,13.7,13.7,13.66,13.66,23100.0
2007-10-01 11:45:00,13.66,13.7,13.66,13.69,36900.0,13.66,13.7,13.66,13.69,36900.0
2007-10-01 11:50:00,13.69,13.72,13.68,13.72,48000.0,13.69,13.72,13.68,13.72,48000.0
2007-10-01 11:55:00,13.72,13.73,13.72,13.73,18000.0,13.72,13.73,13.72,13.73,18000.0
2007-10-01 12:00:00,13.73,13.74,13.7,13.7,35700.0,13.73,13.74,13.7,13.7,35700.0
2007-10-01 12:05:00,13.7,13.7,13.66,13.68,31800.0,13.7,13.7,13.66,13.68,31800.0
2007-10-01 12:10:00,13.67,13.68,13.66,13.68,14400.0,13.67,13.68,13.66,13.68,14400.0
2007-10-01 12:15:00,13.68,13.73,13.68,13.72,34500.0,13.68,13.73,13.68,13.72,34500.0
2007-10-01 12:20:00,13.72,13.72,13.68,13.68,25200.0,13.72,13.72,13.68,13.68,25200.0
2007-10-01 12:25:00,13.68,13.72,13.68,13.71,19500.0,13.68,13.72,13.68,13.71,19500.0
2007-10-01 12:30:00,13.71,13.71,13.68,13.68,20100.0,13.71,13.71,13.68,13.68,20100.0
2007-10-01 12:35:00,13.69,13.72,13.68,13.71,22200.0,13.69,13.72,13.68,13.71,22200.0
2007-10-01 12:40:00,13.71,13.71,13.7,13.7,14700.0,13.71,13.71,13.7,13.7,14700.0
2007-10-01 12:45:00,13.7,13.71,13.69,13.69,29100.0,13.7,13.71,13.69,13.69,29100.0
2007-10-01 12:50:00,13.7,13.72,13.69,13.71,41400.0,13.7,13.72,13.69,13.71,41400.0
2007-10-01 12:55:00,13.71,13.75,13.71,13.74,30300.0,13.71,13.75,13.71,13.74,30300.0
2007-10-01 13:00:00,13.74,13.75,13.74,13.74,19500.0,13.74,13.75,13.74,13.74,19500.0
2007-10-01 13:05:00,13.74,13.74,13.69,13.69,24600.0,13.74,13.74,13.69,13.69,24600.0
2007-10-01 13:10:00,13.69,13.72,13.68,13.71,24600.0,13.69,13.72,13.68,13.71,24600.0
2007-10-01 13:15:00,13.71,13.73,13.71,13.73,19200.0,13.71,13.73,13.71,13.73,19200.0
2007-10-01 13:20:00,13.73,13.74,13.7,13.7,34200.0,13.73,13.74,13.7,13.7,34200.0
2007-10-01 13:25:00,13.7,13.77,13.7,13.76,36600.0,13.7,13.77,13.7,13.76,36600.0
2007-10-01 13:30:00,13.76,13.79,13.74,13.75,45000.0,13.76,13.79,13.74,13.75,45000.0
2007-10-01 13:35:00,13.76,13.79,13.76,13.77,28500.0,13.76,13.79,13.76,13.77,28500.0
2007-10-01 13:40:00,13.77,13.79,13.76,13.78,22800.0,13.77,13.79,13.76,13.78,22800.0
2007-10-01 13:45:00,13.77,13.77,13.72,13.72,42900.0,13.77,13.77,13.72,13.72,42900.0
2007-10-01 13:50:00,13.73,13.76,13.73,13.75,29100.0,13.73,13.76,13.73,13.75,29100.0
2007-10-01 13:55:00,13.75,13.75,13.7,13.7,21300.0,13.75,13.75,13.7,13.7,21300.0
2007-10-01 14:00:00,13.71,13.75,13.71,13.74,35700.0,13.71,13.75,13.71,13.74,35700.0
2007-10-01 14:05:00,13.74,13.76,13.72,13.74,43200.0,13.74,13.76,13.72,13.74,43200.0
2007-10-01 14:10:00,13.74,13.76,13.73,13.74,59400.0,13.74,13.76,13.73,13.74,59400.0
2007-10-01 14:15:00,13.74,13.78,13.73,13.76,33900.0,13.74,13.78,13.73,13.76,33900.0
2007-10-01 14:20:00,13.76,13.77,13.74,13.75,48600.0,13.76,13.77,13.74,13.75,48600.0
2007-10-01 14:25:00,13.76,13.76,13.73,13.75,33600.0,13.76,13.76,13.73,13.75,33600.0
2007-10-01 14:30:00,13.74,13.77,13.74,13.74,38700.0,13.74,13.77,13.74,13.74,38700.0
2007-10-01 14:35:00,13.74,13.75,13.72,13.73,34800.0,13.74,13.75,13.72,13.73,34800.0
2007-10-01 14:40:00,13.73,13.79,13.73,13.74,49500.0,13.73,13.79,13.73,13.74,49500.0
2007-10-01 14:45:00,13.73,13.77,13.72,13.75,26400.0,13.73,13.77,13.72,13.75,26400.0
2007-10-01 14:50:00,13.75,13.77,13.73,13.73,76500.0,13.75,13.77,13.73,13.73,76500.0
2007-10-01 14:55:00,13.73,13.77,13.72,13.76,20400.0,13.73,13.77,13.72,13.76,20400.0
2007-10-01 15:00:00,13.76,13.79,13.74,13.74,70800.0,13.76,13.79,13.74,13.74,70800.0
2007-10-01 15:05:00,13.74,13.77,13.74,13.77,36600.0,13.74,13.77,13.74,13.77,36600.0
2007-10-01 15:10:00,13.78,13.78,13.74,13.74,33000.0,13.78,13.78,13.74,13.74,33000.0
2007-10-01 15:15:00,13.74,13.75,13.73,13.75,43200.0,13.74,13.75,13.73,13.75,43200.0
2007-10-01 15:20:00,13.74,13.75,13.74,13.74,36900.0,13.74,13.75,13.74,13.74,36900.0
2007-10-01 15:25:00,13.75,13.77,13.73,13.74,35100.0,13.75,13.77,13.73,13.74,35100.0
2007-10-01 15:30:00,13.74,13.75,13.72,13.72,34800.0,13.74,13.75,13.72,13.72,34800.0
2007-10-01 15:35:00,13.72,13.76,13.72,13.74,48600.0,13.72,13.76,13.72,13.74,48600.0
2007-10-01 15:40:00,13.74,13.75,13.73,13.73,61500.0,13.74,13.75,13.73,13.73,61500.0
2007-10-01 15:45:00,13.74,13.75,13.73,13.73,50700.0,13.74,13.75,13.73,13.73,50700.0
2007-10-01 15:50:00,13.74,13.75,13.74,13.75,64800.0,13.74,13.75,13.74,13.75,64800.0
2007-10-01 15:55:00,13.75,13.75,13.73,13.75,72300.0,13.75,13.75,13.73,13.75,72300.0
2007-10-02 09:30:00,13.86,13.96,13.82,13.89,82200.0,13.86,13.96,13.82,13.89,82200.0
2007-10-02 09:35:00,13.89,13.93,13.87,13.93,73500.0,13.89,13.93,13.87,13.93,73500.0
2007-10-02 09:40:00,13.93,13.95,13.92,13.92,51600.0,13.93,13.95,13.92,13.92,51600.0
2007-10-02 09:45:00,13.92,13.93,13.83,13.84,45000.0,13.92,13.93,13.83,13.84,45000.0
2007-10-02 09:50:00,13.85,13.9,13.85,13.9,24300.0,13.85,13.9,13.85,13.9,24300.0
2007-10-02 09:55:00,13.9,13.91,13.89,13.89,49800.0,13.9,13.91,13.89,13.89,49800.0
2007-10-02 10:00:00,13.89,13.9,13.87,13.88,189600.0,13.89,13.9,13.87,13.88,189600.0
2007-10-02 10:05:00,13.88,13.9,13.86,13.89,78900.0,13.88,13.9,13.86,13.89,78900.0
2007-10-02 10:10:00,13.88,13.9,13.87,13.9,84000.0,13.88,13.9,13.87,13.9,84000.0
2007-10-02 10:15:00,13.9,13.9,13.88,13.89,47400.0,13.9,13.9,13.88,13.89,47400.0
2007-10-02 10:20:00,13.89,13.9,13.87,13.88,57900.0,13.89,13.9,13.87,13.88,57900.0
2007-10-02 10:25:00,13.88,13.89,13.88,13.88,29100.0,13.88,13.89,13.88,13.88,29100.0
2007-10-02 10:30:00,13.88,13.88,13.85,13.86,30600.0,13.88,13.88,13.85,13.86,30600.0
2007-10-02 10:35:00,13.86,13.86,13.84,13.85,20400.0,13.86,13.86,13.84,13.85,20400.0
2007-10-02 10:40:00,13.84,13.86,13.84,13.85,27300.0,13.84,13.86,13.84,13.85,27300.0
2007-10-02 10:45:00,13.85,13.86,13.8,13.83,38100.0,13.85,13.86,13.8,13.83,38100.0
2007-10-02 10:50:00,13.83,13.89,13.83,13.88,171300.0,13.83,13.89,13.83,13.88,171300.0
2007-10-02 10:55:00,13.87,13.88,13.87,13.88,21900.0,13.87,13.88,13.87,13.88,21900.0
2007-10-02 11:00:00,13.88,13.88,13.84,13.84,44100.0,13.88,13.88,13.84,13.84,44100.0
2007-10-02 11:05:00,13.84,13.87,13.84,13.87,27300.0,13.84,13.87,13.84,13.87,27300.0
2007-10-02 11:10:00,13.87,13.87,13.86,13.87,44100.0,13.87,13.87,13.86,13.87,44100.0
2007-10-02 11:15:00,13.87,13.87,13.85,13.85,28800.0,13.87,13.87,13.85,13.85,28800.0
2007-10-02 11:20:00,13.85,13.87,13.84,13.85,32100.0,13.85,13.87,13.84,13.85,32100.0
2007-10-02 11:25:00,13.85,13.88,13.85,13.88,21300.0,13.85,13.88,13.85,13.88,21300.0
2007-10-02 11:30:00,13.87,13.9,13.87,13.9,15300.0,13.87,13.9,13.87,13.9,15300.0
2007-10-02 11:35:00,13.9,13.9,13.88,13.88,42300.0,13.9,13.9,13.88,13.88,42300.0
2007-10-02 11:40:00,13.88,13.88,13.87,13.87,4500.0,13.88,13.88,13.87,13.87,4500.0
2007-10-02 11:45:00,13.87,13.87,13.85,13.87,21600.0,13.87,13.87,13.85,13.87,21600.0
2007-10-02 11:50:00,13.87,13.87,13.85,13.87,11400.0,13.87,13.87,13.85,13.87,11400.0
2007-10-02 11:55:00,13.87,13.88,13.87,13.88,26100.0,13.87,13.88,13.87,13.88,26100.0
2007-10-02 12:00:00,13.88,13.89,13.86,13.86,34200.0,13.88,13.89,13.86,13.86,34200.0
2007-10-02 12:05:00,13.86,13.86,13.85,13.85,18300.0,13.86,13.86,13.85,13.85,18300.0
2007-10-02 12:10:00,13.85,13.87,13.85,13.87,21600.0,13.85,13.87,13.85,13.87,21600.0
2007-10-02 12:15:00,13.87,13.88,13.87,13.87,12300.0,13.87,13.88,13.87,13.87,12300.0
2007-10-02 12:20:00,13.87,13.88,13.87,13.88,9000.0,13.87,13.88,13.87,13.88,9000.0
2007-10-02 12:25:00,13.87,13.87,13.84,13.84,22200.0,13.87,13.87,13.84,13.84,22200.0
2007-10-02 12:30:00,13.84,13.84,13.81,13.81,31800.0,13.84,13.84,13.81,13.81,31800.0
2007-10-02 12:35:00,13.82,13.83,13.81,13.83,38400.0,13.82,13.83,13.81,13.83,38400.0
2007-10-02 12:40:00,13.83,13.83,13.83,13.83,16500.0,13.83,13.83,13.83,13.83,16500.0
2007-10-02 12:45:00,13.83,13.83,13.82,13.82,16500.0,13.83,13.83,13.82,13.82,16500.0
2007-10-02 12:50:00,13.82,13.83,13.81,13.81,19500.0,13.82,13.83,13.81,13.81,19500.0
2007-10-02 12:55:00,13.82,13.82,13.79,13.82,40200.0,13.82,13.82,13.79,13.82,40200.0
2007-10-02 13:00:00,13.82,13.84,13.8,13.84,39600.0,13.82,13.84,13.8,13.84,39600.0
2007-10-02 13:05:00,13.84,13.84,13.83,13.84,63300.0,13.84,13.84,13.83,13.84,63300.0
2007-10-02 13:10:00,13.84,13.87,13.84,13.86,21000.0,13.84,13.87,13.84,13.86,21000.0
2007-10-02 13:15:00,13.86,13.87,13.81,13.81,31500.0,13.86,13.87,13.81,13.81,31500.0
2007-10-02 13:20:00,13.81,13.82,13.81,13.81,41400.0,13.81,13.82,13.81,13.81,41400.0
2007-10-02 13:25:00,13.81,13.81,13.8,13.81,16200.0,13.81,13.81,13.8,13.81,16200.0
2007-10-02 13:30:00,13.81,13.81,13.79,13.79,38100.0,13.81,13.81,13.79,13.79,38100.0
2007-10-02 13:35:00,13.79,13.79,13.75,13.75,57900.0,13.79,13.79,13.75,13.75,57900.0
2007-10-02 13:40:00,13.75,13.79,13.75,13.79,33300.0,13.75,13.79,13.75,13.79,33300.0
2007-10-02 13:45:00,13.78,13.8,13.78,13.79,48000.0,13.78,13.8,13.78,13.79,48000.0
2007-10-02 13:50:00,13.8,13.83,13.8,13.8,64200.0,13.8,13.83,13.8,13.8,64200.0
2007-10-02 13:55:00,13.81,13.81,13.8,13.8,21300.0,13.81,13.81,13.8,13.8,21300.0
2007-10-02 14:00:00,13.8,13.81,13.78,13.78,57300.0,13.8,13.81,13.78,13.78,57300.0
2007-10-02 14:05:00,13.78,13.78,13.77,13.77,16500.0,13.78,13.78,13.77,13.77,16500.0
2007-10-02 14:10:00,13.76,13.8,13.76,13.8,113100.0,13.76,13.8,13.76,13.8,113100.0
2007-10-02 14:15:00,13.81,13.83,13.81,13.83,80700.0,13.81,13.83,13.81,13.83,80700.0
2007-10-02 14:20:00,13.83,13.85,13.81,13.83,229800.0,13.83,13.85,13.81,13.83,229800.0
2007-10-02 14:25:00,13.83,13.86,13.83,13.85,44400.0,13.83,13.86,13.83,13.85,44400.0
2007-10-02 14:30:00,13.86,13.88,13.86,13.87,45000.0,13.86,13.88,13.86,13.87,45000.0
2007-10-02 14:35:00,13.87,13.89,13.86,13.88,56400.0,13.87,13.89,13.86,13.88,56400.0
2007-10-02 14:40:00,13.9,13.9,13.88,13.88,27600.0,13.9,13.9,13.88,13.88,27600.0
2007-10-02 14:45:00,13.88,13.93,13.88,13.92,66000.0,13.88,13.93,13.88,13.92,66000.0
2007-10-02 14:50:00,13.92,13.92,13.87,13.87,52200.0,13.92,13.92,13.87,13.87,52200.0
2007-10-02 14:55:00,13.87,13.87,13.86,13.87,28500.0,13.87,13.87,13.86,13.87,28500.0
2007-10-02 15:00:00,13.87,13.9,13.87,13.88,56100.0,13.87,13.9,13.87,13.88,56100.0
2007-10-02 15:05:00,13.87,13.88,13.87,13.88,44400.0,13.87,13.88,13.87,13.88,44400.0
2007-10-02 15:10:00,13.88,13.89,13.86,13.86,44700.0,13.88,13.89,13.86,13.86,44700.0
2007-10-02 15:15:00,13.87,13.88,13.86,13.88,47100.0,13.87,13.88,13.86,13.88,47100.0
2007-10-02 15:20:00,13.88,13.92,13.88,13.92,61200.0,13.88,13.92,13.88,13.92,61200.0
2007-10-02 15:25:00,13.92,13.92,13.88,13.88,37500.0,13.92,13.92,13.88,13.88,37500.0
2007-10-02 15:30:00,13.88,13.89,13.87,13.88,39300.0,13.88,13.89,13.87,13.88,39300.0
2007-10-02 15:35:00,13.88,13.93,13.88,13.93,71700.0,13.88,13.93,13.88,13.93,71700.0
2007-10-02 15:40:00,13.93,13.97,13.92,13.97,108300.0,13.93,13.97,13.92,13.97,108300.0
2007-10-02 15:45:00,13.97,14.0,13.97,14.0,165300.0,13.97,14.0,13.97,14.0,165300.0
2007-10-02 15:50:00,14.0,14.01,13.99,14.01,185400.0,14.0,14.01,13.99,14.01,185400.0
2007-10-02 15:55:00,14.01,14.01,13.95,13.96,179700.0,14.01,14.01,13.95,13.96,179700.0
2007-10-03 09:30:00,13.87,14.0,13.87,14.0,26700.0,13.87,14.0,13.87,14.0,26700.0
2007-10-03 09:35:00,14.0,14.03,13.99,14.02,19800.0,14.0,14.03,13.99,14.02,19800.0
2007-10-03 09:40:00,14.02,14.03,13.98,14.03,37500.0,14.02,14.03,13.98,14.03,37500.0
2007-10-03 09:45:00,14.03,14.03,14.0,14.01,51000.0,14.03,14.03,14.0,14.01,51000.0
2007-10-03 09:50:00,14.0,14.08,14.0,14.07,64500.0,14.0,14.08,14.0,14.07,64500.0
2007-10-03 09:55:00,14.07,14.09,14.03,14.05,60600.0,14.07,14.09,14.03,14.05,60600.0
2007-10-03 10:00:00,14.05,14.1,14.02,14.09,36300.0,14.05,14.1,14.02,14.09,36300.0
2007-10-03 10:05:00,14.09,14.09,14.06,14.06,21000.0,14.09,14.09,14.06,14.06,21000.0
2007-10-03 10:10:00,14.07,14.07,14.03,14.05,42000.0,14.07,14.07,14.03,14.05,42000.0
2007-10-03 10:15:00,14.06,14.07,14.02,14.03,25500.0,14.06,14.07,14.02,14.03,25500.0
2007-10-03 10:20:00,14.03,14.05,14.02,14.05,36000.0,14.03,14.05,14.02,14.05,36000.0
2007-10-03 10:25:00,14.05,14.11,14.05,14.11,30600.0,14.05,14.11,14.05,14.11,30600.0
2007-10-03 10:30:00,14.11,14.13,14.08,14.13,54900.0,14.11,14.13,14.08,14.13,54900.0
2007-10-03 10:35:00,14.13,14.15,14.11,14.11,41700.0,14.13,14.15,14.11,14.11,41700.0
2007-10-03 10:40:00,14.11,14.13,14.1,14.12,27900.0,14.11,14.13,14.1,14.12,27900.0
2007-10-03 10:45:00,14.12,14.13,14.11,14.13,33300.0,14.12,14.13,14.11,14.13,33300.0
2007-10-03 10:50:00,14.13,14.2,14.13,14.2,42300.0,14.13,14.2,14.13,14.2,42300.0
2007-10-03 10:55:00,14.2,14.21,14.18,14.19,23100.0,14.2,14.21,14.18,14.19,23100.0
2007-10-03 11:00:00,14.19,14.19,14.13,14.14,27900.0,14.19,14.19,14.13,14.14,27900.0
2007-10-03 11:05:00,14.13,14.13,14.11,14.11,14700.0,14.13,14.13,14.11,14.11,14700.0
2007-10-03 11:10:00,14.11,14.18,14.11,14.17,40500.0,14.11,14.18,14.11,14.17,40500.0
2007-10-03 11:15:00,14.17,14.24,14.17,14.23,85200.0,14.17,14.24,14.17,14.23,85200.0
2007-10-03 11:20:00,14.24,14.28,14.24,14.25,53400.0,14.24,14.28,14.24,14.25,53400.0
2007-10-03 11:25:00,14.25,14.25,14.2,14.21,24600.0,14.25,14.25,14.2,14.21,24600.0
2007-10-03 11:30:00,14.21,14.22,14.2,14.22,25200.0,14.21,14.22,14.2,14.22,25200.0
2007-10-03 11:35:00,14.22,14.23,14.21,14.21,18000.0,14.22,14.23,14.21,14.21,18000.0
2007-10-03 11:40:00,14.21,14.21,14.2,14.2,44100.0,14.21,14.21,14.2,14.2,44100.0
2007-10-03 11:45:00,14.19,14.23,14.19,14.23,32700.0,14.19,14.23,14.19,14.23,32700.0
2007-10-03 11:50:00,14.23,14.26,14.23,14.25,17700.0,14.23,14.26,14.23,14.25,17700.0
2007-10-03 11:55:00,14.25,14.27,14.25,14.27,36000.0,14.25,14.27,14.25,14.27,36000.0
2007-10-03 12:00:00,14.27,14.31,14.27,14.31,51300.0,14.27,14.31,14.27,14.31,51300.0
2007-10-03 12:05:00,14.31,14.32,14.3,14.31,35400.0,14.31,14.32,14.3,14.31,35400.0
2007-10-03 12:10:00,14.32,14.32,14.31,14.31,20400.0,14.32,14.32,14.31,14.31,20400.0
2007-10-03 12:15:00,14.31,14.32,14.25,14.25,40800.0,14.31,14.32,14.25,14.25,40800.0
2007-10-03 12:20:00,14.25,14.28,14.24,14.27,27600.0,14.25,14.28,14.24,14.27,27600.0
2007-10-03 12:25:00,14.27,14.27,14.22,14.23,17100.0,14.27,14.27,14.22,14.23,17100.0
2007-10-03 12:30:00,14.23,14.23,14.21,14.21,21000.0,14.23,14.23,14.21,14.21,21000.0
2007-10-03 12:35:00,14.21,14.25,14.21,14.25,44700.0,14.21,14.25,14.21,14.25,44700.0
2007-10-03 12:40:00,14.25,14.26,14.25,14.26,17700.0,14.25,14.26,14.25,14.26,17700.0
2007-10-03 12:45:00,14.26,14.27,14.25,14.26,11700.0,14.26,14.27,14.25,14.26,11700.0
2007-10-03 12:50:00,14.25,14.25,14.23,14.24,12600.0,14.25,14.25,14.23,14.24,12600.0
2007-10-03 12:55:00,14.23,14.23,14.22,14.22,12000.0,14.23,14.23,14.22,14.22,12000.0
2007-10-03 13:00:00,14.21,14.22,14.19,14.21,21000.0,14.21,14.22,14.19,14.21,21000.0
2007-10-03 13:05:00,14.21,14.23,14.2,14.2,53700.0,14.21,14.23,14.2,14.2,53700.0
2007-10-03 13:10:00,14.19,14.19,14.17,14.17,27300.0,14.19,14.19,14.17,14.17,27300.0
2007-10-03 13:15:00,14.16,14.21,14.16,14.2,15900.0,14.16,14.21,14.16,14.2,15900.0
2007-10-03 13:20:00,14.2,14.2,14.16,14.17,18900.0,14.2,14.2,14.16,14.17,18900.0
2007-10-03 13:25:00,14.16,14.17,14.15,14.15,12300.0,14.16,14.17,14.15,14.15,12300.0
2007-10-03 13:30:00,14.16,14.19,14.16,14.18,17700.0,14.16,14.19,14.16,14.18,17700.0
2007-10-03 13:35:00,14.18,14.18,14.13,14.13,24000.0,14.18,14.18,14.13,14.13,24000.0
2007-10-03 13:40:00,14.13,14.14,14.11,14.11,17700.0,14.13,14.14,14.11,14.11,17700.0
2007-10-03 13:45:00,14.11,14.16,14.11,14.16,32700.0,14.11,14.16,14.11,14.16,32700.0
2007-10-03 13:50:00,14.16,14.17,14.14,14.14,24900.0,14.16,14.17,14.14,14.14,24900.0
2007-10-03 13:55:00,14.14,14.15,14.13,14.13,24300.0,14.14,14.15,14.13,14.13,24300.0
2007-10-03 14:00:00,14.13,14.13,14.09,14.11,37500.0,14.13,14.13,14.09,14.11,37500.0
2007-10-03 14:05:00,14.11,14.12,14.06,14.06,23700.0,14.11,14.12,14.06,14.06,23700.0
2007-10-03 14:10:00,14.06,14.09,14.06,14.09,25800.0,14.06,14.09,14.06,14.09,25800.0
2007-10-03 14:15:00,14.08,14.08,14.06,14.07,49800.0,14.08,14.08,14.06,14.07,49800.0
2007-10-03 14:20:00,14.07,14.08,14.06,14.07,18300.0,14.07,14.08,14.06,14.07,18300.0
2007-10-03 14:25:00,14.07,14.08,14.06,14.06,41100.0,14.07,14.08,14.06,14.06,41100.0
2007-10-03 14:30:00,14.06,14.07,14.05,14.07,24000.0,14.06,14.07,14.05,14.07,24000.0
2007-10-03 14:35:00,14.06,14.06,14.02,14.03,12600.0,14.06,14.06,14.02,14.03,12600.0
2007-10-03 14:40:00,14.04,14.05,14.03,14.05,24900.0,14.04,14.05,14.03,14.05,24900.0
2007-10-03 14:45:00,14.04,14.05,14.03,14.05,28500.0,14.04,14.05,14.03,14.05,28500.0
2007-10-03 14:50:00,14.05,14.07,14.05,14.06,37200.0,14.05,14.07,14.05,14.06,37200.0
2007-10-03 14:55:00,14.07,14.07,14.06,14.07,59100.0,14.07,14.07,14.06,14.07,59100.0
2007-10-03 15:00:00,14.07,14.09,14.06,14.09,54300.0,14.07,14.09,14.06,14.09,54300.0
2007-10-03 15:05:00,14.09,14.1,14.08,14.08,51300.0,14.09,14.1,14.08,14.08,51300.0
2007-10-03 15:10:00,14.08,14.09,14.06,14.08,63900.0,14.08,14.09,14.06,14.08,63900.0
2007-10-03 15:15:00,14.07,14.09,14.06,14.08,88800.0,14.07,14.09,14.06,14.08,88800.0
2007-10-03 15:20:00,14.08,14.09,14.08,14.08,48000.0,14.08,14.09,14.08,14.08,48000.0
2007-10-03 15:25:00,14.08,14.08,14.05,14.06,86400.0,14.08,14.08,14.05,14.06,86400.0
2007-10-03 15:30:00,14.07,14.07,14.06,14.07,35700.0,14.07,14.07,14.06,14.07,35700.0
2007-10-03 15:35:00,14.07,14.07,14.06,14.06,114600.0,14.07,14.07,14.06,14.06,114600.0
2007-10-03 15:40:00,14.06,14.07,14.03,14.03,106800.0,14.06,14.07,14.03,14.03,106800.0
2007-10-03 15:45:00,14.03,14.04,14.03,14.03,156000.0,14.03,14.04,14.03,14.03,156000.0
2007-10-03 15:50:00,14.03,14.04,14.02,14.03,94500.0,14.03,14.04,14.02,14.03,94500.0
2007-10-03 15:55:00,14.04,14.04,14.03,14.03,163800.0,14.04,14.04,14.03,14.03,163800.0
2007-10-04 09:30:00,14.11,14.14,13.99,14.03,30000.0,14.11,14.14,13.99,14.03,30000.0
2007-10-04 09:35:00,14.04,14.07,14.01,14.02,23700.0,14.04,14.07,14.01,14.02,23700.0
2007-10-04 09:40:00,14.02,14.05,14.01,14.01,27600.0,14.02,14.05,14.01,14.01,27600.0
2007-10-04 09:45:00,14.0,14.01,13.96,13.97,31200.0,14.0,14.01,13.96,13.97,31200.0
2007-10-04 09:50:00,13.97,14.02,13.97,14.0,15900.0,13.97,14.02,13.97,14.0,15900.0
2007-10-04 09:55:00,14.0,14.0,13.96,13.96,19800.0,14.0,14.0,13.96,13.96,19800.0
2007-10-04 10:00:00,13.96,13.97,13.94,13.95,39600.0,13.96,13.97,13.94,13.95,39600.0
2007-10-04 10:05:00,13.95,13.96,13.94,13.95,29400.0,13.95,13.96,13.94,13.95,29400.0
2007-10-04 10:10:00,13.96,14.0,13.95,13.99,36600.0,13.96,14.0,13.95,13.99,36600.0
2007-10-04 10:15:00,13.99,14.01,13.97,13.97,34800.0,13.99,14.01,13.97,13.97,34800.0
2007-10-04 10:20:00,13.97,13.97,13.94,13.97,43500.0,13.97,13.97,13.94,13.97,43500.0
2007-10-04 10:25:00,13.96,13.96,13.86,13.86,51000.0,13.96,13.96,13.86,13.86,51000.0
2007-10-04 10:30:00,13.85,13.89,13.85,13.89,48900.0,13.85,13.89,13.85,13.89,48900.0
2007-10-04 10:35:00,13.89,13.92,13.89,13.92,32400.0,13.89,13.92,13.89,13.92,32400.0
2007-10-04 10:40:00,13.92,13.95,13.92,13.94,22500.0,13.92,13.95,13.92,13.94,22500.0
2007-10-04 10:45:00,13.94,13.96,13.92,13.92,41100.0,13.94,13.96,13.92,13.92,41100.0
2007-10-04 10:50:00,13.93,13.93,13.9,13.91,31800.0,13.93,13.93,13.9,13.91,31800.0
2007-10-04 10:55:00,13.91,13.91,13.91,13.91,14400.0,13.91,13.91,13.91,13.91,14400.0
2007-10-04 11:00:00,13.91,13.93,13.91,13.91,25500.0,13.91,13.93,13.91,13.91,25500.0
2007-10-04 11:05:00,13.91,13.91,13.87,13.88,25800.0,13.91,13.91,13.87,13.88,25800.0
2007-10-04 11:10:00,13.89,13.89,13.86,13.89,21600.0,13.89,13.89,13.86,13.89,21600.0
2007-10-04 11:15:00,13.89,13.91,13.88,13.91,12300.0,13.89,13.91,13.88,13.91,12300.0
2007-10-04 11:20:00,13.91,13.92,13.89,13.89,27300.0,13.91,13.92,13.89,13.89,27300.0
2007-10-04 11:25:00,13.89,13.9,13.88,13.88,29400.0,13.89,13.9,13.88,13.88,29400.0
2007-10-04 11:30:00,13.87,13.87,13.85,13.85,21000.0,13.87,13.87,13.85,13.85,21000.0
2007-10-04 11:35:00,13.86,13.87,13.85,13.87,18900.0,13.86,13.87,13.85,13.87,18900.0
2007-10-04 11:40:00,13.87,13.88,13.87,13.87,25800.0,13.87,13.88,13.87,13.87,25800.0
2007-10-04 11:45:00,13.87,13.87,13.79,13.79,29700.0,13.87,13.87,13.79,13.79,29700.0
2007-10-04 11:50:00,13.79,13.79,13.75,13.76,71700.0,13.79,13.79,13.75,13.76,71700.0
2007-10-04 11:55:00,13.76,13.76,13.72,13.72,46800.0,13.76,13.76,13.72,13.72,46800.0
2007-10-04 12:00:00,13.72,13.74,13.72,13.72,47100.0,13.72,13.74,13.72,13.72,47100.0
2007-10-04 12:05:00,13.72,13.75,13.72,13.75,38700.0,13.72,13.75,13.72,13.75,38700.0
2007-10-04 12:10:00,13.75,13.77,13.75,13.77,21300.0,13.75,13.77,13.75,13.77,21300.0
2007-10-04 12:15:00,13.76,13.79,13.76,13.79,24000.0,13.76,13.79,13.76,13.79,24000.0
2007-10-04 12:20:00,13.79,13.79,13.73,13.74,80700.0,13.79,13.79,13.73,13.74,80700.0
2007-10-04 12:25:00,13.74,13.75,13.74,13.75,24000.0,13.74,13.75,13.74,13.75,24000.0
2007-10-04 12:30:00,13.75,13.79,13.75,13.78,27900.0,13.75,13.79,13.75,13.78,27900.0
2007-10-04 12:35:00,13.79,13.79,13.78,13.78,35700.0,13.79,13.79,13.78,13.78,35700.0
2007-10-04 12:40:00,13.77,13.77,13.75,13.76,17400.0,13.77,13.77,13.75,13.76,17400.0
2007-10-04 12:45:00,13.76,13.76,13.75,13.76,153900.0,13.76,13.76,13.75,13.76,153900.0
2007-10-04 12:50:00,13.75,13.76,13.75,13.75,6600.0,13.75,13.76,13.75,13.75,6600.0
2007-10-04 12:55:00,13.75,13.75,13.74,13.75,26100.0,13.75,13.75,13.74,13.75,26100.0
2007-10-04 13:00:00,13.75,13.75,13.71,13.71,59400.0,13.75,13.75,13.71,13.71,59400.0
2007-10-04 13:05:00,13.71,13.71,13.67,13.69,71100.0,13.71,13.71,13.67,13.69,71100.0
2007-10-04 13:10:00,13.69,13.71,13.69,13.7,42900.0,13.69,13.71,13.69,13.7,42900.0
2007-10-04 13:15:00,13.71,13.72,13.7,13.72,24300.0,13.71,13.72,13.7,13.72,24300.0
2007-10-04 13:20:00,13.72,13.72,13.67,13.69,96600.0,13.72,13.72,13.67,13.69,96600.0
2007-10-04 13:25:00,13.69,13.69,13.66,13.68,78300.0,13.69,13.69,13.66,13.68,78300.0
2007-10-04 13:30:00,13.68,13.68,13.66,13.68,52200.0,13.68,13.68,13.66,13.68,52200.0
2007-10-04 13:35:00,13.68,13.68,13.67,13.67,48900.0,13.68,13.68,13.67,13.67,48900.0
2007-10-04 13:40:00,13.67,13.67,13.64,13.64,51900.0,13.67,13.67,13.64,13.64,51900.0
2007-10-04 13:45:00,13.64,13.64,13.59,13.61,99900.0,13.64,13.64,13.59,13.61,99900.0
2007-10-04 13:50:00,13.6,13.61,13.59,13.6,58500.0,13.6,13.61,13.59,13.6,58500.0
2007-10-04 13:55:00,13.59,13.6,13.59,13.6,30000.0,13.59,13.6,13.59,13.6,30000.0
2007-10-04 14:00:00,13.6,13.64,13.6,13.64,51300.0,13.6,13.64,13.6,13.64,51300.0
2007-10-04 14:05:00,13.64,13.69,13.64,13.68,96000.0,13.64,13.69,13.64,13.68,96000.0
2007-10-04 14:10:00,13.67,13.68,13.64,13.66,86400.0,13.67,13.68,13.64,13.66,86400.0
2007-10-04 14:15:00,13.67,13.67,13.63,13.63,42900.0,13.67,13.67,13.63,13.63,42900.0
2007-10-04 14:20:00,13.63,13.64,13.63,13.64,40800.0,13.63,13.64,13.63,13.64,40800.0
2007-10-04 14:25:00,13.64,13.65,13.63,13.63,90900.0,13.64,13.65,13.63,13.63,90900.0
2007-10-04 14:30:00,13.63,13.63,13.6,13.6,24900.0,13.63,13.63,13.6,13.6,24900.0
2007-10-04 14:35:00,13.6,13.62,13.6,13.61,48900.0,13.6,13.62,13.6,13.61,48900.0
2007-10-04 14:40:00,13.61,13.62,13.6,13.6,65700.0,13.61,13.62,13.6,13.6,65700.0
2007-10-04 14:45:00,13.6,13.61,13.6,13.6,40800.0,13.6,13.61,13.6,13.6,40800.0
2007-10-04 14:50:00,13.6,13.6,13.58,13.58,75300.0,13.6,13.6,13.58,13.58,75300.0
2007-10-04 14:55:00,13.58,13.59,13.53,13.53,136800.0,13.58,13.59,13.53,13.53,136800.0
2007-10-04 15:00:00,13.54,13.59,13.53,13.58,83700.0,13.54,13.59,13.53,13.58,83700.0
2007-10-04 15:05:00,13.58,13.59,13.58,13.59,67500.0,13.58,13.59,13.58,13.59,67500.0
2007-10-04 15:10:00,13.58,13.59,13.56,13.57,83700.0,13.58,13.59,13.56,13.57,83700.0
2007-10-04 15:15:00,13.57,13.57,13.56,13.57,76500.0,13.57,13.57,13.56,13.57,76500.0
2007-10-04 15:20:00,13.57,13.57,13.54,13.55,87300.0,13.57,13.57,13.54,13.55,87300.0
2007-10-04 15:25:00,13.55,13.55,13.52,13.53,70500.0,13.55,13.55,13.52,13.53,70500.0
2007-10-04 15:30:00,13.53,13.56,13.52,13.54,129600.0,13.53,13.56,13.52,13.54,129600.0
2007-10-04 15:35:00,13.54,13.54,13.51,13.51,157800.0,13.54,13.54,13.51,13.51,157800.0
2007-10-04 15:40:00,13.5,13.5,13.49,13.5,144000.0,13.5,13.5,13.49,13.5,144000.0
2007-10-04 15:45:00,13.5,13.53,13.48,13.5,183000.0,13.5,13.53,13.48,13.5,183000.0
2007-10-04 15:50:00,13.5,13.5,13.46,13.48,193200.0,13.5,13.5,13.46,13.48,193200.0
2007-10-04 15:55:00,13.48,13.51,13.47,13.5,346200.0,13.48,13.51,13.47,13.5,346200.0
2007-10-05 09:30:00,13.71,13.8,13.63,13.76,197400.0,13.71,13.8,13.63,13.76,197400.0
2007-10-05 09:35:00,13.76,13.76,13.7,13.74,69600.0,13.76,13.76,13.7,13.74,69600.0
2007-10-05 09:40:00,13.75,13.77,13.7,13.73,105300.0,13.75,13.77,13.7,13.73,105300.0
2007-10-05 09:45:00,13.73,13.76,13.68,13.71,87000.0,13.73,13.76,13.68,13.71,87000.0
2007-10-05 09:50:00,13.71,13.72,13.7,13.72,33300.0,13.71,13.72,13.7,13.72,33300.0
2007-10-05 09:55:00,13.71,13.72,13.69,13.7,63900.0,13.71,13.72,13.69,13.7,63900.0
2007-10-05 10:00:00,13.7,13.73,13.68,13.73,56700.0,13.7,13.73,13.68,13.73,56700.0
2007-10-05 10:05:00,13.72,13.73,13.68,13.72,59400.0,13.72,13.73,13.68,13.72,59400.0
2007-10-05 10:10:00,13.72,13.72,13.67,13.68,38700.0,13.72,13.72,13.67,13.68,38700.0
2007-10-05 10:15:00,13.68,13.68,13.63,13.64,119100.0,13.68,13.68,13.63,13.64,119100.0
2007-10-05 10:20:00,13.64,13.66,13.61,13.63,67500.0,13.64,13.66,13.61,13.63,67500.0
2007-10-05 10:25:00,13.63,13.65,13.6,13.61,57000.0,13.63,13.65,13.6,13.61,57000.0
2007-10-05 10:30:00,13.61,13.62,13.6,13.61,92100.0,13.61,13.62,13.6,13.61,92100.0
2007-10-05 10:35:00,13.61,13.62,13.57,13.59,89400.0,13.61,13.62,13.57,13.59,89400.0
2007-10-05 10:40:00,13.58,13.61,13.58,13.59,57300.0,13.58,13.61,13.58,13.59,57300.0
2007-10-05 10:45:00,13.59,13.65,13.58,13.64,142500.0,13.59,13.65,13.58,13.64,142500.0
2007-10-05 10:50:00,13.64,13.66,13.63,13.65,42000.0,13.64,13.66,13.63,13.65,42000.0
2007-10-05 10:55:00,13.65,13.68,13.65,13.68,51900.0,13.65,13.68,13.65,13.68,51900.0
2007-10-05 11:00:00,13.68,13.72,13.68,13.72,77100.0,13.68,13.72,13.68,13.72,77100.0
2007-10-05 11:05:00,13.71,13.71,13.69,13.7,35100.0,13.71,13.71,13.69,13.7,35100.0
2007-10-05 11:10:00,13.7,13.7,13.66,13.68,54300.0,13.7,13.7,13.66,13.68,54300.0
2007-10-05 11:15:00,13.69,13.72,13.69,13.71,25800.0,13.69,13.72,13.69,13.71,25800.0
2007-10-05 11:20:00,13.71,13.76,13.71,13.74,75300.0,13.71,13.76,13.71,13.74,75300.0
2007-10-05 11:25:00,13.74,13.74,13.72,13.74,18300.0,13.74,13.74,13.72,13.74,18300.0
2007-10-05 11:30:00,13.73,13.74,13.73,13.73,57600.0,13.73,13.74,13.73,13.73,57600.0
2007-10-05 11:35:00,13.73,13.76,13.73,13.75,43500.0,13.73,13.76,13.73,13.75,43500.0
2007-10-05 11:40:00,13.75,13.76,13.71,13.73,33900.0,13.75,13.76,13.71,13.73,33900.0
2007-10-05 11:45:00,13.73,13.74,13.72,13.73,20100.0,13.73,13.74,13.72,13.73,20100.0
2007-10-05 11:50:00,13.73,13.78,13.73,13.75,78300.0,13.73,13.78,13.73,13.75,78300.0
2007-10-05 11:55:00,13.76,13.77,13.75,13.76,20700.0,13.76,13.77,13.75,13.76,20700.0
2007-10-05 12:00:00,13.76,13.77,13.76,13.77,41100.0,13.76,13.77,13.76,13.77,41100.0
2007-10-05 12:05:00,13.77,13.77,13.74,13.77,30600.0,13.77,13.77,13.74,13.77,30600.0
2007-10-05 12:10:00,13.77,13.81,13.76,13.81,35400.0,13.77,13.81,13.76,13.81,35400.0
2007-10-05 12:15:00,13.82,13.84,13.81,13.82,53100.0,13.82,13.84,13.81,13.82,53100.0
2007-10-05 12:20:00,13.82,13.84,13.82,13.82,29700.0,13.82,13.84,13.82,13.82,29700.0
2007-10-05 12:25:00,13.82,13.84,13.82,13.82,18000.0,13.82,13.84,13.82,13.82,18000.0
2007-10-05 12:30:00,13.83,13.83,13.78,13.79,37800.0,13.83,13.83,13.78,13.79,37800.0
2007-10-05 12:35:00,13.79,13.83,13.79,13.83,29400.0,13.79,13.83,13.79,13.83,29400.0
2007-10-05 12:40:00,13.83,13.83,13.8,13.8,26100.0,13.83,13.83,13.8,13.8,26100.0
2007-10-05 12:45:00,13.8,13.8,13.78,13.78,22200.0,13.8,13.8,13.78,13.78,22200.0
2007-10-05 12:50:00,13.78,13.8,13.77,13.8,24600.0,13.78,13.8,13.77,13.8,24600.0
2007-10-05 12:55:00,13.8,13.83,13.8,13.8,36300.0,13.8,13.83,13.8,13.8,36300.0
2007-10-05 13:00:00,13.8,13.8,13.79,13.8,34500.0,13.8,13.8,13.79,13.8,34500.0
2007-10-05 13:05:00,13.8,13.8,13.77,13.77,29700.0,13.8,13.8,13.77,13.77,29700.0
2007-10-05 13:10:00,13.77,13.8,13.77,13.8,26400.0,13.77,13.8,13.77,13.8,26400.0
2007-10-05 13:15:00,13.8,13.82,13.8,13.82,24000.0,13.8,13.82,13.8,13.82,24000.0
2007-10-05 13:20:00,13.82,13.82,13.78,13.78,29100.0,13.82,13.82,13.78,13.78,29100.0
2007-10-05 13:25:00,13.78,13.83,13.78,13.82,36000.0,13.78,13.83,13.78,13.82,36000.0
2007-10-05 13:30:00,13.82,13.84,13.82,13.83,31800.0,13.82,13.84,13.82,13.83,31800.0
2007-10-05 13:35:00,13.83,13.83,13.82,13.83,29400.0,13.83,13.83,13.82,13.83,29400.0
2007-10-05 13:40:00,13.83,13.85,13.83,13.84,45600.0,13.83,13.85,13.83,13.84,45600.0
2007-10-05 13:45:00,13.84,13.89,13.84,13.89,60600.0,13.84,13.89,13.84,13.89,60600.0
2007-10-05 13:50:00,13.88,13.88,13.86,13.86,33900.0,13.88,13.88,13.86,13.86,33900.0
2007-10-05 13:55:00,13.86,13.9,13.84,13.9,42000.0,13.86,13.9,13.84,13.9,42000.0
2007-10-05 14:00:00,13.89,13.91,13.87,13.91,35100.0,13.89,13.91,13.87,13.91,35100.0
2007-10-05 14:05:00,13.91,13.91,13.86,13.86,32100.0,13.91,13.91,13.86,13.86,32100.0
2007-10-05 14:10:00,13.86,13.9,13.86,13.88,37800.0,13.86,13.9,13.86,13.88,37800.0
2007-10-05 14:15:00,13.88,13.89,13.87,13.89,53100.0,13.88,13.89,13.87,13.89,53100.0
2007-10-05 14:20:00,13.89,13.92,13.89,13.91,44700.0,13.89,13.92,13.89,13.91,44700.0
2007-10-05 14:25:00,13.91,13.91,13.87,13.87,45900.0,13.91,13.91,13.87,13.87,45900.0
2007-10-05 14:30:00,13.87,13.9,13.87,13.89,32700.0,13.87,13.9,13.87,13.89,32700.0
2007-10-05 14:35:00,13.89,13.89,13.87,13.87,37500.0,13.89,13.89,13.87,13.87,37500.0
2007-10-05 14:40:00,13.87,13.89,13.87,13.88,60000.0,13.87,13.89,13.87,13.88,60000.0
2007-10-05 14:45:00,13.88,13.88,13.83,13.84,46500.0,13.88,13.88,13.83,13.84,46500.0
2007-10-05 14:50:00,13.84,13.86,13.83,13.85,37800.0,13.84,13.86,13.83,13.85,37800.0
2007-10-05 14:55:00,13.85,13.85,13.83,13.83,45600.0,13.85,13.85,13.83,13.83,45600.0
2007-10-05 15:00:00,13.83,13.86,13.81,13.85,36300.0,13.83,13.86,13.81,13.85,36300.0
2007-10-05 15:05:00,13.85,13.86,13.85,13.86,39300.0,13.85,13.86,13.85,13.86,39300.0
2007-10-05 15:10:00,13.86,13.86,13.83,13.84,44400.0,13.86,13.86,13.83,13.84,44400.0
2007-10-05 15:15:00,13.83,13.86,13.83,13.86,25500.0,13.83,13.86,13.83,13.86,25500.0
2007-10-05 15:20:00,13.86,13.87,13.84,13.84,40200.0,13.86,13.87,13.84,13.84,40200.0
2007-10-05 15:25:00,13.85,13.86,13.84,13.84,28200.0,13.85,13.86,13.84,13.84,28200.0
2007-10-05 15:30:00,13.85,13.86,13.84,13.84,40200.0,13.85,13.86,13.84,13.84,40200.0
2007-10-05 15:35:00,13.83,13.85,13.83,13.84,49800.0,13.83,13.85,13.83,13.84,49800.0
2007-10-05 15:40:00,13.84,13.85,13.78,13.79,69000.0,13.84,13.85,13.78,13.79,69000.0
2007-10-05 15:45:00,13.79,13.79,13.76,13.78,91500.0,13.79,13.79,13.76,13.78,91500.0
2007-10-05 15:50:00,13.77,13.78,13.76,13.77,79500.0,13.77,13.78,13.76,13.77,79500.0
2007-10-05 15:55:00,13.78,13.8,13.78,13.8,204600.0,13.78,13.8,13.78,13.8,204600.0
2007-10-08 09:30:00,13.82,13.82,13.71,13.74,28500.0,13.82,13.82,13.71,13.74,28500.0
2007-10-08 09:35:00,13.77,13.78,13.69,13.75,20700.0,13.77,13.78,13.69,13.75,20700.0
2007-10-08 09:40:00,13.74,13.74,13.71,13.71,17700.0,13.74,13.74,13.71,13.71,17700.0
2007-10-08 09:45:00,13.7,13.76,13.69,13.71,49500.0,13.7,13.76,13.69,13.71,49500.0
2007-10-08 09:50:00,13.71,13.75,13.67,13.71,47700.0,13.71,13.75,13.67,13.71,47700.0
2007-10-08 09:55:00,13.72,13.76,13.72,13.76,33000.0,13.72,13.76,13.72,13.76,33000.0
2007-10-08 10:00:00,13.77,13.83,13.75,13.75,33900.0,13.77,13.83,13.75,13.75,33900.0
2007-10-08 10:05:00,13.76,13.82,13.76,13.8,38400.0,13.76,13.82,13.76,13.8,38400.0
2007-10-08 10:10:00,13.81,13.81,13.76,13.76,44100.0,13.81,13.81,13.76,13.76,44100.0
2007-10-08 10:15:00,13.76,13.77,13.73,13.74,25500.0,13.76,13.77,13.73,13.74,25500.0
2007-10-08 10:20:00,13.74,13.74,13.7,13.71,19800.0,13.74,13.74,13.7,13.71,19800.0
2007-10-08 10:25:00,13.71,13.73,13.69,13.72,40800.0,13.71,13.73,13.69,13.72,40800.0
2007-10-08 10:30:00,13.72,13.81,13.72,13.78,66300.0,13.72,13.81,13.72,13.78,66300.0
2007-10-08 10:35:00,13.77,13.8,13.74,13.76,35400.0,13.77,13.8,13.74,13.76,35400.0
2007-10-08 10:40:00,13.76,13.78,13.76,13.78,9600.0,13.76,13.78,13.76,13.78,9600.0
2007-10-08 10:45:00,13.78,13.8,13.78,13.8,15900.0,13.78,13.8,13.78,13.8,15900.0
2007-10-08 10:50:00,13.8,13.81,13.79,13.79,27900.0,13.8,13.81,13.79,13.79,27900.0
2007-10-08 10:55:00,13.79,13.79,13.78,13.79,13200.0,13.79,13.79,13.78,13.79,13200.0
2007-10-08 11:00:00,13.79,13.81,13.76,13.76,25500.0,13.79,13.81,13.76,13.76,25500.0
2007-10-08 11:05:00,13.78,13.78,13.72,13.72,30900.0,13.78,13.78,13.72,13.72,30900.0
2007-10-08 11:10:00,13.72,13.76,13.72,13.74,26700.0,13.72,13.76,13.72,13.74,26700.0
2007-10-08 11:15:00,13.75,13.76,13.74,13.75,28200.0,13.75,13.76,13.74,13.75,28200.0
2007-10-08 11:20:00,13.75,13.75,13.73,13.74,12600.0,13.75,13.75,13.73,13.74,12600.0
2007-10-08 11:25:00,13.74,13.74,13.73,13.74,7800.0,13.74,13.74,13.73,13.74,7800.0
2007-10-08 11:30:00,13.73,13.74,13.73,13.73,12000.0,13.73,13.74,13.73,13.73,12000.0
2007-10-08 11:35:00,13.73,13.75,13.73,13.75,13800.0,13.73,13.75,13.73,13.75,13800.0
2007-10-08 11:40:00,13.75,13.79,13.75,13.77,19800.0,13.75,13.79,13.75,13.77,19800.0
2007-10-08 11:45:00,13.77,13.79,13.76,13.79,14100.0,13.77,13.79,13.76,13.79,14100.0
2007-10-08 11:50:00,13.78,13.79,13.78,13.78,6900.0,13.78,13.79,13.78,13.78,6900.0
2007-10-08 11:55:00,13.78,13.81,13.78,13.81,9000.0,13.78,13.81,13.78,13.81,9000.0
2007-10-08 12:00:00,13.81,13.82,13.81,13.81,19800.0,13.81,13.82,13.81,13.81,19800.0
2007-10-08 12:05:00,13.82,13.82,13.77,13.79,23400.0,13.82,13.82,13.77,13.79,23400.0
2007-10-08 12:10:00,13.8,13.81,13.78,13.79,17700.0,13.8,13.81,13.78,13.79,17700.0
2007-10-08 12:15:00,13.79,13.79,13.76,13.76,3300.0,13.79,13.79,13.76,13.76,3300.0
2007-10-08 12:20:00,13.76,13.78,13.76,13.76,30600.0,13.76,13.78,13.76,13.76,30600.0
2007-10-08 12:25:00,13.76,13.77,13.75,13.75,8100.0,13.76,13.77,13.75,13.75,8100.0
2007-10-08 12:30:00,13.74,13.76,13.73,13.76,25200.0,13.74,13.76,13.73,13.76,25200.0
2007-10-08 12:35:00,13.75,13.76,13.75,13.75,9000.0,13.75,13.76,13.75,13.75,9000.0
2007-10-08 12:40:00,13.75,13.76,13.75,13.75,10800.0,13.75,13.76,13.75,13.75,10800.0
2007-10-08 12:45:00,13.74,13.76,13.73,13.75,18000.0,13.74,13.76,13.73,13.75,18000.0
2007-10-08 12:50:00,13.75,13.77,13.75,13.77,9900.0,13.75,13.77,13.75,13.77,9900.0
2007-10-08 12:55:00,13.76,13.77,13.75,13.75,9300.0,13.76,13.77,13.75,13.75,9300.0
2007-10-08 13:00:00,13.75,13.75,13.72,13.72,17100.0,13.75,13.75,13.72,13.72,17100.0
2007-10-08 13:05:00,13.72,13.72,13.72,13.72,8400.0,13.72,13.72,13.72,13.72,8400.0
2007-10-08 13:10:00,13.72,13.74,13.72,13.74,15300.0,13.72,13.74,13.72,13.74,15300.0
2007-10-08 13:15:00,13.74,13.75,13.74,13.75,15900.0,13.74,13.75,13.74,13.75,15900.0
2007-10-08 13:20:00,13.75,13.75,13.73,13.73,41100.0,13.75,13.75,13.73,13.73,41100.0
2007-10-08 13:25:00,13.72,13.72,13.72,13.72,5100.0,13.72,13.72,13.72,13.72,5100.0
2007-10-08 13:30:00,13.73,13.73,13.72,13.73,20400.0,13.73,13.73,13.72,13.73,20400.0
2007-10-08 13:35:00,13.73,13.73,13.72,13.73,25200.0,13.73,13.73,13.72,13.73,25200.0
2007-10-08 13:40:00,13.72,13.73,13.71,13.71,18300.0,13.72,13.73,13.71,13.71,18300.0
2007-10-08 13:45:00,13.71,13.71,13.7,13.7,19800.0,13.71,13.71,13.7,13.7,19800.0
2007-10-08 13:50:00,13.7,13.7,13.7,13.7,20100.0,13.7,13.7,13.7,13.7,20100.0
2007-10-08 13:55:00,13.69,13.7,13.69,13.7,21600.0,13.69,13.7,13.69,13.7,21600.0
2007-10-08 14:00:00,13.7,13.7,13.69,13.7,26400.0,13.7,13.7,13.69,13.7,26400.0
2007-10-08 14:05:00,13.7,13.7,13.69,13.7,20400.0,13.7,13.7,13.69,13.7,20400.0
2007-10-08 14:10:00,13.7,13.7,13.66,13.66,37800.0,13.7,13.7,13.66,13.66,37800.0
2007-10-08 14:15:00,13.66,13.7,13.66,13.7,38400.0,13.66,13.7,13.66,13.7,38400.0
2007-10-08 14:20:00,13.7,13.7,13.69,13.7,25200.0,13.7,13.7,13.69,13.7,25200.0
2007-10-08 14:25:00,13.69,13.7,13.69,13.69,13200.0,13.69,13.7,13.69,13.69,13200.0
2007-10-08 14:30:00,13.69,13.7,13.69,13.7,16500.0,13.69,13.7,13.69,13.7,16500.0
2007-10-08 14:35:00,13.7,13.7,13.7,13.7,28800.0,13.7,13.7,13.7,13.7,28800.0
2007-10-08 14:40:00,13.7,13.7,13.69,13.7,15600.0,13.7,13.7,13.69,13.7,15600.0
2007-10-08 14:45:00,13.7,13.71,13.7,13.7,23400.0,13.7,13.71,13.7,13.7,23400.0
2007-10-08 14:50:00,13.7,13.7,13.68,13.69,38100.0,13.7,13.7,13.68,13.69,38100.0
2007-10-08 14:55:00,13.69,13.69,13.67,13.67,21900.0,13.69,13.69,13.67,13.67,21900.0
2007-10-08 15:00:00,13.67,13.68,13.67,13.68,9000.0,13.67,13.68,13.67,13.68,9000.0
2007-10-08 15:05:00,13.68,13.7,13.68,13.7,12000.0,13.68,13.7,13.68,13.7,12000.0
2007-10-08 15:10:00,13.7,13.71,13.7,13.71,67200.0,13.7,13.71,13.7,13.71,67200.0
2007-10-08 15:15:00,13.71,13.71,13.7,13.71,28200.0,13.71,13.71,13.7,13.71,28200.0
2007-10-08 15:20:00,13.71,13.71,13.7,13.71,13800.0,13.71,13.71,13.7,13.71,13800.0
2007-10-08 15:25:00,13.71,13.71,13.7,13.71,13800.0,13.71,13.71,13.7,13.71,13800.0
2007-10-08 15:30:00,13.7,13.71,13.7,13.71,29700.0,13.7,13.71,13.7,13.71,29700.0
2007-10-08 15:35:00,13.71,13.71,13.7,13.7,25200.0,13.71,13.71,13.7,13.7,25200.0
2007-10-08 15:40:00,13.7,13.7,13.7,13.7,62400.0,13.7,13.7,13.7,13.7,62400.0
2007-10-08 15:45:00,13.7,13.7,13.7,13.7,35100.0,13.7,13.7,13.7,13.7,35100.0
2007-10-08 15:50:00,13.7,13.7,13.7,13.7,30000.0,13.7,13.7,13.7,13.7,30000.0
2007-10-08 15:55:00,13.7,13.7,13.69,13.7,63900.0,13.7,13.7,13.69,13.7,63900.0
2007-10-09 09:30:00,13.72,13.77,13.72,13.74,21900.0,13.72,13.77,13.72,13.74,21900.0
2007-10-09 09:35:00,13.73,13.73,13.69,13.69,4800.0,13.73,13.73,13.69,13.69,4800.0
2007-10-09 09:40:00,13.71,13.74,13.71,13.72,8700.0,13.71,13.74,13.71,13.72,8700.0
2007-10-09 09:45:00,13.72,13.73,13.71,13.72,12600.0,13.72,13.73,13.71,13.72,12600.0
2007-10-09 09:50:00,13.73,13.75,13.7,13.75,9300.0,13.73,13.75,13.7,13.75,9300.0
2007-10-09 09:55:00,13.75,13.75,13.71,13.74,30900.0,13.75,13.75,13.71,13.74,30900.0
2007-10-09 10:00:00,13.74,13.77,13.73,13.77,11100.0,13.74,13.77,13.73,13.77,11100.0
2007-10-09 10:05:00,13.78,13.81,13.72,13.72,29400.0,13.78,13.81,13.72,13.72,29400.0
2007-10-09 10:10:00,13.73,13.76,13.72,13.72,23400.0,13.73,13.76,13.72,13.72,23400.0
2007-10-09 10:15:00,13.73,13.75,13.71,13.75,20100.0,13.73,13.75,13.71,13.75,20100.0
2007-10-09 10:20:00,13.76,13.78,13.73,13.74,16200.0,13.76,13.78,13.73,13.74,16200.0
2007-10-09 10:25:00,13.75,13.75,13.74,13.74,13200.0,13.75,13.75,13.74,13.74,13200.0
2007-10-09 10:30:00,13.74,13.77,13.7,13.7,27600.0,13.74,13.77,13.7,13.7,27600.0
2007-10-09 10:35:00,13.7,13.7,13.63,13.63,18300.0,13.7,13.7,13.63,13.63,18300.0
2007-10-09 10:40:00,13.63,13.66,13.63,13.66,17400.0,13.63,13.66,13.63,13.66,17400.0
2007-10-09 10:45:00,13.67,13.68,13.66,13.67,5100.0,13.67,13.68,13.66,13.67,5100.0
2007-10-09 10:50:00,13.67,13.7,13.67,13.7,9300.0,13.67,13.7,13.67,13.7,9300.0
2007-10-09 10:55:00,13.7,13.7,13.69,13.7,7800.0,13.7,13.7,13.69,13.7,7800.0
2007-10-09 11:00:00,13.7,13.7,13.68,13.7,11400.0,13.7,13.7,13.68,13.7,11400.0
2007-10-09 11:05:00,13.7,13.7,13.69,13.7,14400.0,13.7,13.7,13.69,13.7,14400.0
2007-10-09 11:10:00,13.7,13.7,13.69,13.69,10200.0,13.7,13.7,13.69,13.69,10200.0
2007-10-09 11:15:00,13.69,13.7,13.69,13.69,12600.0,13.69,13.7,13.69,13.69,12600.0
2007-10-09 11:20:00,13.69,13.7,13.69,13.7,7800.0,13.69,13.7,13.69,13.7,7800.0
2007-10-09 11:25:00,13.69,13.7,13.69,13.7,9300.0,13.69,13.7,13.69,13.7,9300.0
2007-10-09 11:30:00,13.7,13.7,13.69,13.69,5100.0,13.7,13.7,13.69,13.69,5100.0
2007-10-09 11:35:00,13.69,13.71,13.68,13.69,11700.0,13.69,13.71,13.68,13.69,11700.0
2007-10-09 11:40:00,13.69,13.69,13.68,13.69,6300.0,13.69,13.69,13.68,13.69,6300.0
2007-10-09 11:45:00,13.69,13.71,13.69,13.7,18600.0,13.69,13.71,13.69,13.7,18600.0
2007-10-09 11:50:00,13.71,13.72,13.7,13.71,6600.0,13.71,13.72,13.7,13.71,6600.0
2007-10-09 11:55:00,13.71,13.73,13.71,13.73,12600.0,13.71,13.73,13.71,13.73,12600.0
2007-10-09 12:00:00,13.73,13.73,13.69,13.7,18300.0,13.73,13.73,13.69,13.7,18300.0
2007-10-09 12:05:00,13.7,13.71,13.68,13.68,16500.0,13.7,13.71,13.68,13.68,16500.0
2007-10-09 12:10:00,13.68,13.68,13.67,13.68,8100.0,13.68,13.68,13.67,13.68,8100.0
2007-10-09 12:15:00,13.67,13.67,13.66,13.66,16500.0,13.67,13.67,13.66,13.66,16500.0
2007-10-09 12:20:00,13.66,13.67,13.62,13.62,57900.0,13.66,13.67,13.62,13.62,57900.0
2007-10-09 12:25:00,13.62,13.63,13.62,13.63,8700.0,13.62,13.63,13.62,13.63,8700.0
2007-10-09 12:30:00,13.64,13.65,13.62,13.64,30600.0,13.64,13.65,13.62,13.64,30600.0
2007-10-09 12:35:00,13.64,13.67,13.64,13.66,18000.0,13.64,13.67,13.64,13.66,18000.0
2007-10-09 12:40:00,13.66,13.67,13.65,13.65,17100.0,13.66,13.67,13.65,13.65,17100.0
2007-10-09 12:45:00,13.66,13.68,13.65,13.67,10200.0,13.66,13.68,13.65,13.67,10200.0
2007-10-09 12:50:00,13.67,13.68,13.67,13.67,9600.0,13.67,13.68,13.67,13.67,9600.0
2007-10-09 12:55:00,13.67,13.68,13.67,13.68,10500.0,13.67,13.68,13.67,13.68,10500.0
2007-10-09 13:00:00,13.68,13.71,13.68,13.69,12600.0,13.68,13.71,13.68,13.69,12600.0
2007-10-09 13:05:00,13.69,13.69,13.67,13.67,18600.0,13.69,13.69,13.67,13.67,18600.0
2007-10-09 13:10:00,13.67,13.67,13.65,13.67,12900.0,13.67,13.67,13.65,13.67,12900.0
2007-10-09 13:15:00,13.67,13.67,13.66,13.67,8100.0,13.67,13.67,13.66,13.67,8100.0
2007-10-09 13:20:00,13.67,13.67,13.65,13.65,30600.0,13.67,13.67,13.65,13.65,30600.0
2007-10-09 13:25:00,13.65,13.65,13.64,13.64,12600.0,13.65,13.65,13.64,13.64,12600.0
2007-10-09 13:30:00,13.64,13.66,13.63,13.66,12600.0,13.64,13.66,13.63,13.66,12600.0
2007-10-09 13:35:00,13.66,13.67,13.65,13.66,10500.0,13.66,13.67,13.65,13.66,10500.0
2007-10-09 13:40:00,13.67,13.68,13.67,13.68,5700.0,13.67,13.68,13.67,13.68,5700.0
2007-10-09 13:45:00,13.68,13.73,13.68,13.72,23400.0,13.68,13.73,13.68,13.72,23400.0
2007-10-09 13:50:00,13.72,13.73,13.71,13.73,8400.0,13.72,13.73,13.71,13.73,8400.0
2007-10-09 13:55:00,13.73,13.74,13.7,13.71,10800.0,13.73,13.74,13.7,13.71,10800.0
2007-10-09 14:00:00,13.72,13.78,13.7,13.74,40500.0,13.72,13.78,13.7,13.74,40500.0
2007-10-09 14:05:00,13.75,13.77,13.72,13.72,14100.0,13.75,13.77,13.72,13.72,14100.0
2007-10-09 14:10:00,13.68,13.71,13.68,13.69,12300.0,13.68,13.71,13.68,13.69,12300.0
2007-10-09 14:15:00,13.69,13.71,13.68,13.7,27900.0,13.69,13.71,13.68,13.7,27900.0
2007-10-09 14:20:00,13.7,13.71,13.7,13.7,10500.0,13.7,13.71,13.7,13.7,10500.0
2007-10-09 14:25:00,13.71,13.78,13.7,13.76,12300.0,13.71,13.78,13.7,13.76,12300.0
2007-10-09 14:30:00,13.76,13.78,13.74,13.74,30000.0,13.76,13.78,13.74,13.74,30000.0
2007-10-09 14:35:00,13.75,13.77,13.75,13.76,16200.0,13.75,13.77,13.75,13.76,16200.0
2007-10-09 14:40:00,13.76,13.77,13.75,13.77,17400.0,13.76,13.77,13.75,13.77,17400.0
2007-10-09 14:45:00,13.76,13.8,13.75,13.79,30000.0,13.76,13.8,13.75,13.79,30000.0
2007-10-09 14:50:00,13.79,13.8,13.78,13.79,15600.0,13.79,13.8,13.78,13.79,15600.0
2007-10-09 14:55:00,13.79,13.8,13.77,13.79,25800.0,13.79,13.8,13.77,13.79,25800.0
2007-10-09 15:00:00,13.79,13.79,13.77,13.78,57300.0,13.79,13.79,13.77,13.78,57300.0
2007-10-09 15:05:00,13.78,13.82,13.78,13.82,25800.0,13.78,13.82,13.78,13.82,25800.0
2007-10-09 15:10:00,13.82,13.83,13.8,13.81,39600.0,13.82,13.83,13.8,13.81,39600.0
2007-10-09 15:15:00,13.8,13.83,13.79,13.82,45600.0,13.8,13.83,13.79,13.82,45600.0
2007-10-09 15:20:00,13.82,13.82,13.8,13.81,44400.0,13.82,13.82,13.8,13.81,44400.0
2007-10-09 15:25:00,13.81,13.81,13.78,13.79,42000.0,13.81,13.81,13.78,13.79,42000.0
2007-10-09 15:30:00,13.8,13.8,13.79,13.8,27600.0,13.8,13.8,13.79,13.8,27600.0
2007-10-09 15:35:00,13.8,13.8,13.79,13.79,43800.0,13.8,13.8,13.79,13.79,43800.0
2007-10-09 15:40:00,13.8,13.8,13.77,13.77,84000.0,13.8,13.8,13.77,13.77,84000.0
2007-10-09 15:45:00,13.77,13.78,13.76,13.77,43500.0,13.77,13.78,13.76,13.77,43500.0
2007-10-09 15:50:00,13.77,13.79,13.76,13.78,114600.0,13.77,13.79,13.76,13.78,114600.0
2007-10-09 15:55:00,13.78,13.8,13.73,13.8,295200.0,13.78,13.8,13.73,13.8,295200.0
2007-10-10 09:30:00,13.75,13.83,13.75,13.83,22500.0,13.75,13.83,13.75,13.83,22500.0
2007-10-10 09:35:00,13.83,13.83,13.76,13.8,26100.0,13.83,13.83,13.76,13.8,26100.0
2007-10-10 09:40:00,13.79,13.8,13.78,13.79,8400.0,13.79,13.8,13.78,13.79,8400.0
2007-10-10 09:45:00,13.79,13.85,13.79,13.85,18300.0,13.79,13.85,13.79,13.85,18300.0
2007-10-10 09:50:00,13.85,13.9,13.84,13.9,31800.0,13.85,13.9,13.84,13.9,31800.0
2007-10-10 09:55:00,13.9,13.94,13.86,13.86,36900.0,13.9,13.94,13.86,13.86,36900.0
2007-10-10 10:00:00,13.86,13.9,13.86,13.86,33300.0,13.86,13.9,13.86,13.86,33300.0
2007-10-10 10:05:00,13.86,13.86,13.8,13.82,19800.0,13.86,13.86,13.8,13.82,19800.0
2007-10-10 10:10:00,13.84,13.84,13.83,13.84,15000.0,13.84,13.84,13.83,13.84,15000.0
2007-10-10 10:15:00,13.84,13.86,13.82,13.86,18900.0,13.84,13.86,13.82,13.86,18900.0
2007-10-10 10:20:00,13.85,13.87,13.85,13.87,27900.0,13.85,13.87,13.85,13.87,27900.0
2007-10-10 10:25:00,13.87,13.89,13.84,13.85,34800.0,13.87,13.89,13.84,13.85,34800.0
2007-10-10 10:30:00,13.86,13.93,13.86,13.92,99600.0,13.86,13.93,13.86,13.92,99600.0
2007-10-10 10:35:00,13.92,13.93,13.9,13.92,43500.0,13.92,13.93,13.9,13.92,43500.0
2007-10-10 10:40:00,13.91,13.93,13.84,13.91,40500.0,13.91,13.93,13.84,13.91,40500.0
2007-10-10 10:45:00,13.92,13.93,13.9,13.91,29100.0,13.92,13.93,13.9,13.91,29100.0
2007-10-10 10:50:00,13.93,13.93,13.9,13.9,21900.0,13.93,13.93,13.9,13.9,21900.0
2007-10-10 10:55:00,13.91,13.91,13.88,13.89,18600.0,13.91,13.91,13.88,13.89,18600.0
2007-10-10 11:00:00,13.88,13.89,13.88,13.89,17100.0,13.88,13.89,13.88,13.89,17100.0
2007-10-10 11:05:00,13.88,13.9,13.88,13.9,18900.0,13.88,13.9,13.88,13.9,18900.0
2007-10-10 11:10:00,13.9,13.9,13.87,13.88,35400.0,13.9,13.9,13.87,13.88,35400.0
2007-10-10 11:15:00,13.88,13.9,13.88,13.88,13500.0,13.88,13.9,13.88,13.88,13500.0
2007-10-10 11:20:00,13.88,13.91,13.86,13.91,28500.0,13.88,13.91,13.86,13.91,28500.0
2007-10-10 11:25:00,13.91,13.92,13.91,13.92,18300.0,13.91,13.92,13.91,13.92,18300.0
2007-10-10 11:30:00,13.92,13.92,13.91,13.92,16800.0,13.92,13.92,13.91,13.92,16800.0
2007-10-10 11:35:00,13.92,13.93,13.92,13.93,16200.0,13.92,13.93,13.92,13.93,16200.0
2007-10-10 11:40:00,13.93,13.93,13.91,13.93,19500.0,13.93,13.93,13.91,13.93,19500.0
2007-10-10 11:45:00,13.92,13.93,13.92,13.92,12300.0,13.92,13.93,13.92,13.92,12300.0
2007-10-10 11:50:00,13.92,13.93,13.89,13.9,32100.0,13.92,13.93,13.89,13.9,32100.0
2007-10-10 11:55:00,13.9,13.9,13.89,13.9,11100.0,13.9,13.9,13.89,13.9,11100.0
2007-10-10 12:00:00,13.9,13.92,13.9,13.9,29100.0,13.9,13.92,13.9,13.9,29100.0
2007-10-10 12:05:00,13.91,13.91,13.9,13.9,18300.0,13.91,13.91,13.9,13.9,18300.0
2007-10-10 12:10:00,13.9,13.91,13.88,13.88,15600.0,13.9,13.91,13.88,13.88,15600.0
2007-10-10 12:15:00,13.88,13.89,13.87,13.89,11400.0,13.88,13.89,13.87,13.89,11400.0
2007-10-10 12:20:00,13.89,13.9,13.89,13.9,13800.0,13.89,13.9,13.89,13.9,13800.0
2007-10-10 12:25:00,13.91,13.91,13.91,13.91,7500.0,13.91,13.91,13.91,13.91,7500.0
2007-10-10 12:30:00,13.91,13.91,13.91,13.91,40200.0,13.91,13.91,13.91,13.91,40200.0
2007-10-10 12:35:00,13.91,13.92,13.91,13.92,15600.0,13.91,13.92,13.91,13.92,15600.0
2007-10-10 12:40:00,13.92,13.94,13.92,13.94,29100.0,13.92,13.94,13.92,13.94,29100.0
2007-10-10 12:45:00,13.94,13.94,13.9,13.92,57300.0,13.94,13.94,13.9,13.92,57300.0
2007-10-10 12:50:00,13.92,13.93,13.91,13.93,171300.0,13.92,13.93,13.91,13.93,171300.0
2007-10-10 12:55:00,13.94,13.94,13.92,13.93,23100.0,13.94,13.94,13.92,13.93,23100.0
2007-10-10 13:00:00,13.93,13.95,13.93,13.94,33000.0,13.93,13.95,13.93,13.94,33000.0
2007-10-10 13:05:00,13.93,13.93,13.9,13.9,18000.0,13.93,13.93,13.9,13.9,18000.0
2007-10-10 13:10:00,13.91,13.96,13.91,13.96,44700.0,13.91,13.96,13.91,13.96,44700.0
2007-10-10 13:15:00,13.96,13.96,13.91,13.91,27600.0,13.96,13.96,13.91,13.91,27600.0
2007-10-10 13:20:00,13.91,13.91,13.87,13.89,26700.0,13.91,13.91,13.87,13.89,26700.0
2007-10-10 13:25:00,13.9,13.91,13.9,13.9,15300.0,13.9,13.91,13.9,13.9,15300.0
2007-10-10 13:30:00,13.9,13.91,13.89,13.9,18300.0,13.9,13.91,13.89,13.9,18300.0
2007-10-10 13:35:00,13.9,13.91,13.88,13.91,36600.0,13.9,13.91,13.88,13.91,36600.0
2007-10-10 13:40:00,13.9,13.94,13.9,13.92,36300.0,13.9,13.94,13.9,13.92,36300.0
2007-10-10 13:45:00,13.92,13.92,13.91,13.91,33900.0,13.92,13.92,13.91,13.91,33900.0
2007-10-10 13:50:00,13.92,13.92,13.89,13.89,21900.0,13.92,13.92,13.89,13.89,21900.0
2007-10-10 13:55:00,13.89,13.89,13.88,13.89,7500.0,13.89,13.89,13.88,13.89,7500.0
2007-10-10 14:00:00,13.88,13.88,13.84,13.85,13800.0,13.88,13.88,13.84,13.85,13800.0
2007-10-10 14:05:00,13.85,13.85,13.82,13.83,25200.0,13.85,13.85,13.82,13.83,25200.0
2007-10-10 14:10:00,13.83,13.84,13.82,13.84,8700.0,13.83,13.84,13.82,13.84,8700.0
2007-10-10 14:15:00,13.83,13.86,13.83,13.85,20400.0,13.83,13.86,13.83,13.85,20400.0
2007-10-10 14:20:00,13.86,13.86,13.84,13.85,6000.0,13.86,13.86,13.84,13.85,6000.0
2007-10-10 14:25:00,13.85,13.85,13.84,13.85,10500.0,13.85,13.85,13.84,13.85,10500.0
2007-10-10 14:30:00,13.85,13.89,13.85,13.89,15600.0,13.85,13.89,13.85,13.89,15600.0
2007-10-10 14:35:00,13.88,13.89,13.87,13.87,6000.0,13.88,13.89,13.87,13.87,6000.0
2007-10-10 14:40:00,13.86,13.89,13.85,13.88,14700.0,13.86,13.89,13.85,13.88,14700.0
2007-10-10 14:45:00,13.89,13.89,13.88,13.88,5400.0,13.89,13.89,13.88,13.88,5400.0
2007-10-10 14:50:00,13.87,13.88,13.84,13.84,11100.0,13.87,13.88,13.84,13.84,11100.0
2007-10-10 14:55:00,13.85,13.87,13.84,13.87,19200.0,13.85,13.87,13.84,13.87,19200.0
2007-10-10 15:00:00,13.87,13.89,13.86,13.89,15600.0,13.87,13.89,13.86,13.89,15600.0
2007-10-10 15:05:00,13.89,13.92,13.89,13.9,23100.0,13.89,13.92,13.89,13.9,23100.0
2007-10-10 15:10:00,13.9,13.92,13.89,13.91,18300.0,13.9,13.92,13.89,13.91,18300.0
2007-10-10 15:15:00,13.91,13.95,13.91,13.93,45900.0,13.91,13.95,13.91,13.93,45900.0
2007-10-10 15:20:00,13.93,13.95,13.91,13.91,38100.0,13.93,13.95,13.91,13.91,38100.0
2007-10-10 15:25:00,13.91,13.91,13.89,13.9,19800.0,13.91,13.91,13.89,13.9,19800.0
2007-10-10 15:30:00,13.89,13.91,13.89,13.9,30000.0,13.89,13.91,13.89,13.9,30000.0
2007-10-10 15:35:00,13.9,13.9,13.86,13.89,23100.0,13.9,13.9,13.86,13.89,23100.0
2007-10-10 15:40:00,13.89,13.89,13.83,13.83,36300.0,13.89,13.89,13.83,13.83,36300.0
2007-10-10 15:45:00,13.84,13.88,13.84,13.87,34800.0,13.84,13.88,13.84,13.87,34800.0
2007-10-10 15:50:00,13.87,13.88,13.84,13.87,74700.0,13.87,13.88,13.84,13.87,74700.0
2007-10-10 15:55:00,13.87,13.87,13.83,13.86,103500.0,13.87,13.87,13.83,13.86,103500.0
2007-10-11 09:30:00,13.99,13.99,13.9,13.98,32100.0,13.99,13.99,13.9,13.98,32100.0
2007-10-11 09:35:00,13.98,14.08,13.97,14.08,48000.0,13.98,14.08,13.97,14.08,48000.0
2007-10-11 09:40:00,14.08,14.25,14.08,14.17,58800.0,14.08,14.25,14.08,14.17,58800.0
2007-10-11 09:45:00,14.18,14.18,14.03,14.06,33600.0,14.18,14.18,14.03,14.06,33600.0
2007-10-11 09:50:00,14.06,14.08,13.96,13.99,33300.0,14.06,14.08,13.96,13.99,33300.0
2007-10-11 09:55:00,13.99,13.99,13.92,13.98,19500.0,13.99,13.99,13.92,13.98,19500.0
2007-10-11 10:00:00,13.98,14.0,13.93,13.93,14100.0,13.98,14.0,13.93,13.93,14100.0
2007-10-11 10:05:00,13.92,13.99,13.92,13.94,12300.0,13.92,13.99,13.92,13.94,12300.0
2007-10-11 10:10:00,13.95,13.97,13.94,13.96,9300.0,13.95,13.97,13.94,13.96,9300.0
2007-10-11 10:15:00,13.94,13.95,13.91,13.92,14100.0,13.94,13.95,13.91,13.92,14100.0
2007-10-11 10:20:00,13.93,13.95,13.92,13.94,15600.0,13.93,13.95,13.92,13.94,15600.0
2007-10-11 10:25:00,13.94,13.95,13.93,13.94,12600.0,13.94,13.95,13.93,13.94,12600.0
2007-10-11 10:30:00,13.93,13.95,13.91,13.92,11100.0,13.93,13.95,13.91,13.92,11100.0
2007-10-11 10:35:00,13.92,13.95,13.9,13.94,23400.0,13.92,13.95,13.9,13.94,23400.0
2007-10-11 10:40:00,13.95,14.0,13.95,14.0,24300.0,13.95,14.0,13.95,14.0,24300.0
2007-10-11 10:45:00,14.0,14.02,13.99,14.0,21900.0,14.0,14.02,13.99,14.0,21900.0
2007-10-11 10:50:00,14.0,14.03,13.99,14.0,41400.0,14.0,14.03,13.99,14.0,41400.0
2007-10-11 10:55:00,14.0,14.01,13.99,14.0,11100.0,14.0,14.01,13.99,14.0,11100.0
2007-10-11 11:00:00,14.01,14.01,13.98,14.0,26400.0,14.01,14.01,13.98,14.0,26400.0
2007-10-11 11:05:00,14.0,14.03,14.0,14.03,24300.0,14.0,14.03,14.0,14.03,24300.0
2007-10-11 11:10:00,14.02,14.02,14.0,14.02,28800.0,14.02,14.02,14.0,14.02,28800.0
2007-10-11 11:15:00,14.02,14.02,14.0,14.02,15600.0,14.02,14.02,14.0,14.02,15600.0
2007-10-11 11:20:00,14.01,14.03,14.0,14.01,37800.0,14.01,14.03,14.0,14.01,37800.0
2007-10-11 11:25:00,14.02,14.02,14.0,14.02,18600.0,14.02,14.02,14.0,14.02,18600.0
2007-10-11 11:30:00,14.02,14.02,14.01,14.01,9000.0,14.02,14.02,14.01,14.01,9000.0
2007-10-11 11:35:00,14.02,14.02,14.01,14.01,3900.0,14.02,14.02,14.01,14.01,3900.0
2007-10-11 11:40:00,14.02,14.02,14.01,14.02,3300.0,14.02,14.02,14.01,14.02,3300.0
2007-10-11 11:45:00,14.02,14.02,13.99,14.0,10200.0,14.02,14.02,13.99,14.0,10200.0
2007-10-11 11:50:00,14.0,14.02,13.99,14.01,27300.0,14.0,14.02,13.99,14.01,27300.0
2007-10-11 11:55:00,14.02,14.05,14.02,14.02,14100.0,14.02,14.05,14.02,14.02,14100.0
2007-10-11 12:00:00,14.02,14.05,14.02,14.03,20700.0,14.02,14.05,14.02,14.03,20700.0
2007-10-11 12:05:00,14.04,14.04,14.02,14.02,4200.0,14.04,14.04,14.02,14.02,4200.0
2007-10-11 12:10:00,14.01,14.02,13.99,14.0,19200.0,14.01,14.02,13.99,14.0,19200.0
2007-10-11 12:15:00,14.0,14.04,14.0,14.04,13200.0,14.0,14.04,14.0,14.04,13200.0
2007-10-11 12:20:00,14.04,14.09,14.04,14.05,16800.0,14.04,14.09,14.04,14.05,16800.0
2007-10-11 12:25:00,14.06,14.06,14.04,14.05,8100.0,14.06,14.06,14.04,14.05,8100.0
2007-10-11 12:30:00,14.06,14.06,14.04,14.05,10200.0,14.06,14.06,14.04,14.05,10200.0
2007-10-11 12:35:00,14.05,14.05,14.02,14.03,15300.0,14.05,14.05,14.02,14.03,15300.0
2007-10-11 12:40:00,14.03,14.04,14.02,14.03,11400.0,14.03,14.04,14.02,14.03,11400.0
2007-10-11 12:45:00,14.02,14.02,14.01,14.02,17700.0,14.02,14.02,14.01,14.02,17700.0
2007-10-11 12:50:00,14.0,14.01,13.99,14.01,20700.0,14.0,14.01,13.99,14.01,20700.0
2007-10-11 12:55:00,14.02,14.02,14.01,14.01,1800.0,14.02,14.02,14.01,14.01,1800.0
2007-10-11 13:00:00,14.01,14.01,13.99,14.0,33600.0,14.01,14.01,13.99,14.0,33600.0
2007-10-11 13:05:00,14.0,14.02,14.0,14.0,15600.0,14.0,14.02,14.0,14.0,15600.0
2007-10-11 13:10:00,14.01,14.04,14.0,14.03,67200.0,14.01,14.04,14.0,14.03,67200.0
2007-10-11 13:15:00,14.02,14.03,14.01,14.03,14100.0,14.02,14.03,14.01,14.03,14100.0
2007-10-11 13:20:00,14.03,14.06,14.02,14.03,20100.0,14.03,14.06,14.02,14.03,20100.0
2007-10-11 13:25:00,14.04,14.04,14.01,14.01,4800.0,14.04,14.04,14.01,14.01,4800.0
2007-10-11 13:30:00,14.01,14.01,13.98,13.98,21000.0,14.01,14.01,13.98,13.98,21000.0
2007-10-11 13:35:00,13.98,14.01,13.98,14.01,21000.0,13.98,14.01,13.98,14.01,21000.0
2007-10-11 13:40:00,14.01,14.03,14.0,14.01,11400.0,14.01,14.03,14.0,14.01,11400.0
2007-10-11 13:45:00,14.01,14.05,14.01,14.03,65700.0,14.01,14.05,14.01,14.03,65700.0
2007-10-11 13:50:00,14.02,14.03,14.0,14.0,18900.0,14.02,14.03,14.0,14.0,18900.0
2007-10-11 13:55:00,14.0,14.06,13.99,14.04,33600.0,14.0,14.06,13.99,14.04,33600.0
2007-10-11 14:00:00,14.04,14.05,14.0,14.0,33600.0,14.04,14.05,14.0,14.0,33600.0
2007-10-11 14:05:00,14.0,14.02,13.97,14.01,61500.0,14.0,14.02,13.97,14.01,61500.0
2007-10-11 14:10:00,14.01,14.03,13.96,13.98,61500.0,14.01,14.03,13.96,13.98,61500.0
2007-10-11 14:15:00,13.99,14.0,13.92,13.93,110700.0,13.99,14.0,13.92,13.93,110700.0
2007-10-11 14:20:00,13.93,13.97,13.93,13.95,75600.0,13.93,13.97,13.93,13.95,75600.0
2007-10-11 14:25:00,13.95,13.95,13.87,13.88,41400.0,13.95,13.95,13.87,13.88,41400.0
2007-10-11 14:30:00,13.9,14.0,13.87,13.97,36900.0,13.9,14.0,13.87,13.97,36900.0
2007-10-11 14:35:00,13.97,14.0,13.93,13.95,23700.0,13.97,14.0,13.93,13.95,23700.0
2007-10-11 14:40:00,13.97,14.0,13.95,13.97,24600.0,13.97,14.0,13.95,13.97,24600.0
2007-10-11 14:45:00,13.98,14.01,13.97,14.01,94500.0,13.98,14.01,13.97,14.01,94500.0
2007-10-11 14:50:00,14.01,14.01,13.94,13.95,12300.0,14.01,14.01,13.94,13.95,12300.0
2007-10-11 14:55:00,13.97,14.05,13.93,13.95,41400.0,13.97,14.05,13.93,13.95,41400.0
2007-10-11 15:00:00,13.96,13.98,13.91,13.93,25500.0,13.96,13.98,13.91,13.93,25500.0
2007-10-11 15:05:00,13.95,13.96,13.87,13.93,68700.0,13.95,13.96,13.87,13.93,68700.0
2007-10-11 15:10:00,13.92,13.98,13.9,13.94,57300.0,13.92,13.98,13.9,13.94,57300.0
2007-10-11 15:15:00,13.93,14.0,13.9,13.95,42600.0,13.93,14.0,13.9,13.95,42600.0
2007-10-11 15:20:00,13.93,13.95,13.87,13.91,42900.0,13.93,13.95,13.87,13.91,42900.0
2007-10-11 15:25:00,13.91,13.95,13.88,13.9,57300.0,13.91,13.95,13.88,13.9,57300.0
2007-10-11 15:30:00,13.89,13.99,13.89,13.97,92400.0,13.89,13.99,13.89,13.97,92400.0
2007-10-11 15:35:00,13.97,13.97,13.92,13.95,65400.0,13.97,13.97,13.92,13.95,65400.0
2007-10-11 15:40:00,13.95,14.0,13.94,13.96,48000.0,13.95,14.0,13.94,13.96,48000.0
2007-10-11 15:45:00,13.97,13.99,13.93,13.98,72900.0,13.97,13.99,13.93,13.98,72900.0
2007-10-11 15:50:00,13.97,14.0,13.94,13.98,82500.0,13.97,14.0,13.94,13.98,82500.0
2007-10-11 15:55:00,13.99,14.0,13.95,13.96,87600.0,13.99,14.0,13.95,13.96,87600.0
2007-10-12 09:30:00,13.98,13.98,13.85,13.91,29400.0,13.98,13.98,13.85,13.91,29400.0
2007-10-12 09:35:00,13.89,13.89,13.78,13.79,28800.0,13.89,13.89,13.78,13.79,28800.0
2007-10-12 09:40:00,13.81,13.85,13.8,13.84,27600.0,13.81,13.85,13.8,13.84,27600.0
2007-10-12 09:45:00,13.85,13.85,13.73,13.74,26100.0,13.85,13.85,13.73,13.74,26100.0
2007-10-12 09:50:00,13.74,13.78,13.73,13.73,28200.0,13.74,13.78,13.73,13.73,28200.0
2007-10-12 09:55:00,13.74,13.78,13.74,13.78,20100.0,13.74,13.78,13.74,13.78,20100.0
2007-10-12 10:00:00,13.78,13.78,13.7,13.73,43500.0,13.78,13.78,13.7,13.73,43500.0
2007-10-12 10:05:00,13.74,13.82,13.74,13.8,23400.0,13.74,13.82,13.74,13.8,23400.0
2007-10-12 10:10:00,13.8,13.81,13.75,13.75,49200.0,13.8,13.81,13.75,13.75,49200.0
2007-10-12 10:15:00,13.75,13.75,13.71,13.71,21900.0,13.75,13.75,13.71,13.71,21900.0
2007-10-12 10:20:00,13.71,13.73,13.71,13.73,14100.0,13.71,13.73,13.71,13.73,14100.0
2007-10-12 10:25:00,13.73,13.73,13.71,13.71,31200.0,13.73,13.73,13.71,13.71,31200.0
2007-10-12 10:30:00,13.71,13.72,13.7,13.7,51300.0,13.71,13.72,13.7,13.7,51300.0
2007-10-12 10:35:00,13.7,13.7,13.67,13.69,58800.0,13.7,13.7,13.67,13.69,58800.0
2007-10-12 10:40:00,13.7,13.7,13.69,13.69,36300.0,13.7,13.7,13.69,13.69,36300.0
2007-10-12 10:45:00,13.69,13.69,13.67,13.68,18000.0,13.69,13.69,13.67,13.68,18000.0
2007-10-12 10:50:00,13.68,13.69,13.68,13.68,12000.0,13.68,13.69,13.68,13.68,12000.0
2007-10-12 10:55:00,13.68,13.68,13.65,13.66,22800.0,13.68,13.68,13.65,13.66,22800.0
2007-10-12 11:00:00,13.66,13.68,13.66,13.67,62400.0,13.66,13.68,13.66,13.67,62400.0
2007-10-12 11:05:00,13.67,13.69,13.67,13.69,26100.0,13.67,13.69,13.67,13.69,26100.0
2007-10-12 11:10:00,13.69,13.69,13.68,13.68,9600.0,13.69,13.69,13.68,13.68,9600.0
2007-10-12 11:15:00,13.68,13.7,13.68,13.7,20700.0,13.68,13.7,13.68,13.7,20700.0
2007-10-12 11:20:00,13.7,13.73,13.7,13.73,38100.0,13.7,13.73,13.7,13.73,38100.0
2007-10-12 11:25:00,13.73,13.74,13.73,13.73,24300.0,13.73,13.74,13.73,13.73,24300.0
2007-10-12 11:30:00,13.73,13.73,13.68,13.69,51000.0,13.73,13.73,13.68,13.69,51000.0
2007-10-12 11:35:00,13.7,13.7,13.69,13.7,15300.0,13.7,13.7,13.69,13.7,15300.0
2007-10-12 11:40:00,13.7,13.73,13.7,13.72,45900.0,13.7,13.73,13.7,13.72,45900.0
2007-10-12 11:45:00,13.73,13.76,13.72,13.75,51000.0,13.73,13.76,13.72,13.75,51000.0
2007-10-12 11:50:00,13.75,13.79,13.74,13.78,38700.0,13.75,13.79,13.74,13.78,38700.0
2007-10-12 11:55:00,13.78,13.81,13.78,13.8,25800.0,13.78,13.81,13.78,13.8,25800.0
2007-10-12 12:00:00,13.8,13.8,13.77,13.78,21600.0,13.8,13.8,13.77,13.78,21600.0
2007-10-12 12:05:00,13.78,13.79,13.78,13.79,12000.0,13.78,13.79,13.78,13.79,12000.0
2007-10-12 12:10:00,13.79,13.81,13.79,13.8,12000.0,13.79,13.81,13.79,13.8,12000.0
2007-10-12 12:15:00,13.8,13.8,13.78,13.79,19800.0,13.8,13.8,13.78,13.79,19800.0
2007-10-12 12:20:00,13.78,13.81,13.78,13.81,30600.0,13.78,13.81,13.78,13.81,30600.0
2007-10-12 12:25:00,13.81,13.81,13.8,13.81,19500.0,13.81,13.81,13.8,13.81,19500.0
2007-10-12 12:30:00,13.81,13.81,13.74,13.75,17400.0,13.81,13.81,13.74,13.75,17400.0
2007-10-12 12:35:00,13.75,13.77,13.75,13.77,17700.0,13.75,13.77,13.75,13.77,17700.0
2007-10-12 12:40:00,13.77,13.78,13.75,13.77,23100.0,13.77,13.78,13.75,13.77,23100.0
2007-10-12 12:45:00,13.77,13.8,13.77,13.8,9000.0,13.77,13.8,13.77,13.8,9000.0
2007-10-12 12:50:00,13.8,13.8,13.76,13.76,27600.0,13.8,13.8,13.76,13.76,27600.0
2007-10-12 12:55:00,13.78,13.78,13.74,13.77,10500.0,13.78,13.78,13.74,13.77,10500.0
2007-10-12 13:00:00,13.75,13.76,13.71,13.71,45000.0,13.75,13.76,13.71,13.71,45000.0
2007-10-12 13:05:00,13.71,13.71,13.69,13.7,26700.0,13.71,13.71,13.69,13.7,26700.0
2007-10-12 13:10:00,13.7,13.7,13.68,13.7,34200.0,13.7,13.7,13.68,13.7,34200.0
2007-10-12 13:15:00,13.69,13.7,13.69,13.69,13800.0,13.69,13.7,13.69,13.69,13800.0
2007-10-12 13:20:00,13.69,13.69,13.69,13.69,8400.0,13.69,13.69,13.69,13.69,8400.0
2007-10-12 13:25:00,13.69,13.69,13.68,13.69,13200.0,13.69,13.69,13.68,13.69,13200.0
2007-10-12 13:30:00,13.69,13.69,13.68,13.69,7500.0,13.69,13.69,13.68,13.69,7500.0
2007-10-12 13:35:00,13.7,13.73,13.69,13.72,12600.0,13.7,13.73,13.69,13.72,12600.0
2007-10-12 13:40:00,13.74,13.76,13.74,13.76,10200.0,13.74,13.76,13.74,13.76,10200.0
2007-10-12 13:45:00,13.76,13.77,13.74,13.75,33000.0,13.76,13.77,13.74,13.75,33000.0
2007-10-12 13:50:00,13.75,13.75,13.73,13.74,9900.0,13.75,13.75,13.73,13.74,9900.0
2007-10-12 13:55:00,13.73,13.73,13.73,13.73,11400.0,13.73,13.73,13.73,13.73,11400.0
2007-10-12 14:00:00,13.73,13.76,13.73,13.76,12300.0,13.73,13.76,13.73,13.76,12300.0
2007-10-12 14:05:00,13.77,13.77,13.76,13.76,25200.0,13.77,13.77,13.76,13.76,25200.0
2007-10-12 14:10:00,13.75,13.76,13.75,13.75,21000.0,13.75,13.76,13.75,13.75,21000.0
2007-10-12 14:15:00,13.75,13.75,13.74,13.74,13200.0,13.75,13.75,13.74,13.74,13200.0
2007-10-12 14:20:00,13.75,13.75,13.73,13.74,23400.0,13.75,13.75,13.73,13.74,23400.0
2007-10-12 14:25:00,13.75,13.75,13.73,13.74,14400.0,13.75,13.75,13.73,13.74,14400.0
2007-10-12 14:30:00,13.74,13.74,13.74,13.74,9900.0,13.74,13.74,13.74,13.74,9900.0
2007-10-12 14:35:00,13.74,13.75,13.74,13.74,18900.0,13.74,13.75,13.74,13.74,18900.0
2007-10-12 14:40:00,13.74,13.75,13.73,13.73,14400.0,13.74,13.75,13.73,13.73,14400.0
2007-10-12 14:45:00,13.74,13.74,13.73,13.74,13800.0,13.74,13.74,13.73,13.74,13800.0
2007-10-12 14:50:00,13.73,13.75,13.73,13.75,18000.0,13.73,13.75,13.73,13.75,18000.0
2007-10-12 14:55:00,13.75,13.76,13.74,13.75,18000.0,13.75,13.76,13.74,13.75,18000.0
2007-10-12 15:00:00,13.75,13.76,13.7,13.7,40500.0,13.75,13.76,13.7,13.7,40500.0
2007-10-12 15:05:00,13.7,13.71,13.69,13.71,25800.0,13.7,13.71,13.69,13.71,25800.0
2007-10-12 15:10:00,13.71,13.76,13.71,13.75,24000.0,13.71,13.76,13.71,13.75,24000.0
2007-10-12 15:15:00,13.75,13.75,13.72,13.72,26400.0,13.75,13.75,13.72,13.72,26400.0
2007-10-12 15:20:00,13.72,13.75,13.72,13.75,29700.0,13.72,13.75,13.72,13.75,29700.0
2007-10-12 15:25:00,13.75,13.75,13.73,13.74,27000.0,13.75,13.75,13.73,13.74,27000.0
2007-10-12 15:30:00,13.73,13.76,13.73,13.76,34200.0,13.73,13.76,13.73,13.76,34200.0
2007-10-12 15:35:00,13.76,13.78,13.76,13.76,25800.0,13.76,13.78,13.76,13.76,25800.0
2007-10-12 15:40:00,13.76,13.76,13.73,13.73,37800.0,13.76,13.76,13.73,13.73,37800.0
2007-10-12 15:45:00,13.74,13.74,13.73,13.73,52200.0,13.74,13.74,13.73,13.73,52200.0
2007-10-12 15:50:00,13.74,13.76,13.74,13.74,64800.0,13.74,13.76,13.74,13.74,64800.0
2007-10-12 15:55:00,13.74,13.76,13.71,13.75,105900.0,13.74,13.76,13.71,13.75,105900.0
2007-10-15 09:30:00,13.73,13.75,13.71,13.74,49800.0,13.73,13.75,13.71,13.74,49800.0
2007-10-15 09:35:00,13.73,13.74,13.67,13.67,39600.0,13.73,13.74,13.67,13.67,39600.0
2007-10-15 09:40:00,13.66,13.67,13.62,13.66,11700.0,13.66,13.67,13.62,13.66,11700.0
2007-10-15 09:45:00,13.65,13.66,13.62,13.65,43200.0,13.65,13.66,13.62,13.65,43200.0
2007-10-15 09:50:00,13.63,13.65,13.58,13.58,26100.0,13.63,13.65,13.58,13.58,26100.0
2007-10-15 09:55:00,13.57,13.59,13.56,13.57,21900.0,13.57,13.59,13.56,13.57,21900.0
2007-10-15 10:00:00,13.57,13.57,13.52,13.52,59400.0,13.57,13.57,13.52,13.52,59400.0
2007-10-15 10:05:00,13.52,13.52,13.49,13.51,84600.0,13.52,13.52,13.49,13.51,84600.0
2007-10-15 10:10:00,13.51,13.56,13.5,13.56,21000.0,13.51,13.56,13.5,13.56,21000.0
2007-10-15 10:15:00,13.56,13.6,13.55,13.58,28500.0,13.56,13.6,13.55,13.58,28500.0
2007-10-15 10:20:00,13.57,13.6,13.57,13.6,12900.0,13.57,13.6,13.57,13.6,12900.0
2007-10-15 10:25:00,13.59,13.59,13.55,13.55,36000.0,13.59,13.59,13.55,13.55,36000.0
2007-10-15 10:30:00,13.55,13.57,13.54,13.56,20400.0,13.55,13.57,13.54,13.56,20400.0
2007-10-15 10:35:00,13.57,13.59,13.57,13.58,72000.0,13.57,13.59,13.57,13.58,72000.0
2007-10-15 10:40:00,13.57,13.6,13.55,13.56,35400.0,13.57,13.6,13.55,13.56,35400.0
2007-10-15 10:45:00,13.55,13.56,13.54,13.54,19800.0,13.55,13.56,13.54,13.54,19800.0
2007-10-15 10:50:00,13.53,13.57,13.53,13.57,29100.0,13.53,13.57,13.53,13.57,29100.0
2007-10-15 10:55:00,13.57,13.57,13.52,13.54,34500.0,13.57,13.57,13.52,13.54,34500.0
2007-10-15 11:00:00,13.53,13.53,13.49,13.5,27300.0,13.53,13.53,13.49,13.5,27300.0
2007-10-15 11:05:00,13.5,13.5,13.4,13.44,78000.0,13.5,13.5,13.4,13.44,78000.0
2007-10-15 11:10:00,13.45,13.46,13.44,13.46,29700.0,13.45,13.46,13.44,13.46,29700.0
2007-10-15 11:15:00,13.46,13.49,13.45,13.46,41400.0,13.46,13.49,13.45,13.46,41400.0
2007-10-15 11:20:00,13.45,13.45,13.35,13.35,83400.0,13.45,13.45,13.35,13.35,83400.0
2007-10-15 11:25:00,13.35,13.39,13.31,13.38,64200.0,13.35,13.39,13.31,13.38,64200.0
2007-10-15 11:30:00,13.39,13.43,13.39,13.43,23400.0,13.39,13.43,13.39,13.43,23400.0
2007-10-15 11:35:00,13.44,13.49,13.43,13.49,32400.0,13.44,13.49,13.43,13.49,32400.0
2007-10-15 11:40:00,13.48,13.5,13.48,13.5,13800.0,13.48,13.5,13.48,13.5,13800.0
2007-10-15 11:45:00,13.5,13.5,13.44,13.44,35700.0,13.5,13.5,13.44,13.44,35700.0
2007-10-15 11:50:00,13.45,13.45,13.43,13.45,19800.0,13.45,13.45,13.43,13.45,19800.0
2007-10-15 11:55:00,13.47,13.49,13.47,13.49,10200.0,13.47,13.49,13.47,13.49,10200.0
2007-10-15 12:00:00,13.49,13.49,13.42,13.44,32400.0,13.49,13.49,13.42,13.44,32400.0
2007-10-15 12:05:00,13.44,13.48,13.44,13.48,6300.0,13.44,13.48,13.44,13.48,6300.0
2007-10-15 12:10:00,13.47,13.53,13.47,13.53,14700.0,13.47,13.53,13.47,13.53,14700.0
2007-10-15 12:15:00,13.53,13.56,13.53,13.55,20700.0,13.53,13.56,13.53,13.55,20700.0
2007-10-15 12:20:00,13.55,13.56,13.54,13.54,26100.0,13.55,13.56,13.54,13.54,26100.0
2007-10-15 12:25:00,13.55,13.55,13.52,13.53,14700.0,13.55,13.55,13.52,13.53,14700.0
2007-10-15 12:30:00,13.52,13.55,13.51,13.54,6600.0,13.52,13.55,13.51,13.54,6600.0
2007-10-15 12:35:00,13.54,13.55,13.54,13.55,7800.0,13.54,13.55,13.54,13.55,7800.0
2007-10-15 12:40:00,13.54,13.54,13.51,13.53,24000.0,13.54,13.54,13.51,13.53,24000.0
2007-10-15 12:45:00,13.53,13.54,13.5,13.5,16800.0,13.53,13.54,13.5,13.5,16800.0
2007-10-15 12:50:00,13.49,13.49,13.48,13.48,6900.0,13.49,13.49,13.48,13.48,6900.0
2007-10-15 12:55:00,13.48,13.49,13.47,13.49,18600.0,13.48,13.49,13.47,13.49,18600.0
2007-10-15 13:00:00,13.5,13.5,13.43,13.43,25500.0,13.5,13.5,13.43,13.43,25500.0
2007-10-15 13:05:00,13.44,13.45,13.44,13.44,15000.0,13.44,13.45,13.44,13.44,15000.0
2007-10-15 13:10:00,13.44,13.44,13.4,13.4,35400.0,13.44,13.44,13.4,13.4,35400.0
2007-10-15 13:15:00,13.41,13.45,13.4,13.44,21900.0,13.41,13.45,13.4,13.44,21900.0
2007-10-15 13:20:00,13.44,13.49,13.44,13.48,17700.0,13.44,13.49,13.44,13.48,17700.0
2007-10-15 13:25:00,13.48,13.55,13.48,13.55,18600.0,13.48,13.55,13.48,13.55,18600.0
2007-10-15 13:30:00,13.54,13.54,13.5,13.5,41100.0,13.54,13.54,13.5,13.5,41100.0
2007-10-15 13:35:00,13.49,13.53,13.49,13.53,18600.0,13.49,13.53,13.49,13.53,18600.0
2007-10-15 13:40:00,13.54,13.54,13.52,13.52,32100.0,13.54,13.54,13.52,13.52,32100.0
2007-10-15 13:45:00,13.52,13.53,13.51,13.52,18300.0,13.52,13.53,13.51,13.52,18300.0
2007-10-15 13:50:00,13.52,13.55,13.52,13.54,29400.0,13.52,13.55,13.52,13.54,29400.0
2007-10-15 13:55:00,13.54,13.55,13.53,13.55,41400.0,13.54,13.55,13.53,13.55,41400.0
2007-10-15 14:00:00,13.55,13.56,13.5,13.51,21600.0,13.55,13.56,13.5,13.51,21600.0
2007-10-15 14:05:00,13.5,13.5,13.48,13.48,18300.0,13.5,13.5,13.48,13.48,18300.0
2007-10-15 14:10:00,13.47,13.5,13.47,13.5,21900.0,13.47,13.5,13.47,13.5,21900.0
2007-10-15 14:15:00,13.5,13.54,13.5,13.53,30600.0,13.5,13.54,13.5,13.53,30600.0
2007-10-15 14:20:00,13.53,13.54,13.49,13.49,37800.0,13.53,13.54,13.49,13.49,37800.0
2007-10-15 14:25:00,13.49,13.53,13.49,13.53,13800.0,13.49,13.53,13.49,13.53,13800.0
2007-10-15 14:30:00,13.54,13.55,13.52,13.52,32400.0,13.54,13.55,13.52,13.52,32400.0
2007-10-15 14:35:00,13.51,13.52,13.49,13.52,14400.0,13.51,13.52,13.49,13.52,14400.0
2007-10-15 14:40:00,13.52,13.55,13.52,13.54,15600.0,13.52,13.55,13.52,13.54,15600.0
2007-10-15 14:45:00,13.54,13.55,13.52,13.53,31800.0,13.54,13.55,13.52,13.53,31800.0
2007-10-15 14:50:00,13.53,13.54,13.51,13.51,25800.0,13.53,13.54,13.51,13.51,25800.0
2007-10-15 14:55:00,13.51,13.53,13.51,13.51,15000.0,13.51,13.53,13.51,13.51,15000.0
2007-10-15 15:00:00,13.51,13.56,13.51,13.55,30600.0,13.51,13.56,13.51,13.55,30600.0
2007-10-15 15:05:00,13.55,13.56,13.54,13.55,22200.0,13.55,13.56,13.54,13.55,22200.0
2007-10-15 15:10:00,13.55,13.56,13.53,13.54,28200.0,13.55,13.56,13.53,13.54,28200.0
2007-10-15 15:15:00,13.54,13.54,13.51,13.53,28500.0,13.54,13.54,13.51,13.53,28500.0
2007-10-15 15:20:00,13.53,13.55,13.48,13.48,34800.0,13.53,13.55,13.48,13.48,34800.0
2007-10-15 15:25:00,13.48,13.51,13.47,13.51,33900.0,13.48,13.51,13.47,13.51,33900.0
2007-10-15 15:30:00,13.51,13.54,13.51,13.53,25500.0,13.51,13.54,13.51,13.53,25500.0
2007-10-15 15:35:00,13.53,13.55,13.51,13.55,36000.0,13.53,13.55,13.51,13.55,36000.0
2007-10-15 15:40:00,13.54,13.6,13.53,13.58,53700.0,13.54,13.6,13.53,13.58,53700.0
2007-10-15 15:45:00,13.58,13.61,13.57,13.57,63900.0,13.58,13.61,13.57,13.57,63900.0
2007-10-15 15:50:00,13.57,13.57,13.56,13.56,21300.0,13.57,13.57,13.56,13.56,21300.0
2007-10-15 15:55:00,13.57,13.57,13.56,13.57,89700.0,13.57,13.57,13.56,13.57,89700.0
2007-10-16 09:30:00,13.47,13.52,13.4,13.5,46200.0,13.47,13.52,13.4,13.5,46200.0
2007-10-16 09:35:00,13.46,13.5,13.44,13.44,26100.0,13.46,13.5,13.44,13.44,26100.0
2007-10-16 09:40:00,13.44,13.44,13.32,13.32,48300.0,13.44,13.44,13.32,13.32,48300.0
2007-10-16 09:45:00,13.32,13.33,13.21,13.23,92100.0,13.32,13.33,13.21,13.23,92100.0
2007-10-16 09:50:00,13.23,13.25,13.17,13.22,87600.0,13.23,13.25,13.17,13.22,87600.0
2007-10-16 09:55:00,13.21,13.22,13.18,13.2,44100.0,13.21,13.22,13.18,13.2,44100.0
2007-10-16 10:00:00,13.2,13.21,13.13,13.16,78900.0,13.2,13.21,13.13,13.16,78900.0
2007-10-16 10:05:00,13.14,13.18,13.13,13.16,47700.0,13.14,13.18,13.13,13.16,47700.0
2007-10-16 10:10:00,13.17,13.17,13.12,13.12,61500.0,13.17,13.17,13.12,13.12,61500.0
2007-10-16 10:15:00,13.12,13.14,13.08,13.1,69900.0,13.12,13.14,13.08,13.1,69900.0
2007-10-16 10:20:00,13.09,13.11,13.07,13.09,68400.0,13.09,13.11,13.07,13.09,68400.0
2007-10-16 10:25:00,13.09,13.09,13.03,13.05,108300.0,13.09,13.09,13.03,13.05,108300.0
2007-10-16 10:30:00,13.05,13.06,13.01,13.01,123600.0,13.05,13.06,13.01,13.01,123600.0
2007-10-16 10:35:00,13.0,13.06,13.0,13.03,72300.0,13.0,13.06,13.0,13.03,72300.0
2007-10-16 10:40:00,13.03,13.05,13.03,13.05,26100.0,13.03,13.05,13.03,13.05,26100.0
2007-10-16 10:45:00,13.06,13.09,13.06,13.08,68100.0,13.06,13.09,13.06,13.08,68100.0
2007-10-16 10:50:00,13.09,13.09,13.04,13.07,69000.0,13.09,13.09,13.04,13.07,69000.0
2007-10-16 10:55:00,13.07,13.08,13.06,13.07,27900.0,13.07,13.08,13.06,13.07,27900.0
2007-10-16 11:00:00,13.07,13.09,13.06,13.09,55500.0,13.07,13.09,13.06,13.09,55500.0
2007-10-16 11:05:00,13.09,13.09,13.06,13.06,48900.0,13.09,13.09,13.06,13.06,48900.0
2007-10-16 11:10:00,13.07,13.07,13.05,13.05,25800.0,13.07,13.07,13.05,13.05,25800.0
2007-10-16 11:15:00,13.05,13.08,13.05,13.08,44700.0,13.05,13.08,13.05,13.08,44700.0
2007-10-16 11:20:00,13.08,13.11,13.08,13.09,64200.0,13.08,13.11,13.08,13.09,64200.0
2007-10-16 11:25:00,13.09,13.13,13.08,13.12,57000.0,13.09,13.13,13.08,13.12,57000.0
2007-10-16 11:30:00,13.13,13.2,13.13,13.18,36900.0,13.13,13.2,13.13,13.18,36900.0
2007-10-16 11:35:00,13.17,13.2,13.15,13.18,34200.0,13.17,13.2,13.15,13.18,34200.0
2007-10-16 11:40:00,13.18,13.18,13.17,13.17,16500.0,13.18,13.18,13.17,13.17,16500.0
2007-10-16 11:45:00,13.17,13.17,13.14,13.15,20700.0,13.17,13.17,13.14,13.15,20700.0
2007-10-16 11:50:00,13.15,13.16,13.14,13.15,15600.0,13.15,13.16,13.14,13.15,15600.0
2007-10-16 11:55:00,13.15,13.16,13.13,13.15,31500.0,13.15,13.16,13.13,13.15,31500.0
2007-10-16 12:00:00,13.15,13.15,13.14,13.14,16500.0,13.15,13.15,13.14,13.14,16500.0
2007-10-16 12:05:00,13.14,13.15,13.14,13.15,23100.0,13.14,13.15,13.14,13.15,23100.0
2007-10-16 12:10:00,13.15,13.15,13.09,13.09,30000.0,13.15,13.15,13.09,13.09,30000.0
2007-10-16 12:15:00,13.11,13.11,13.07,13.07,26100.0,13.11,13.11,13.07,13.07,26100.0
2007-10-16 12:20:00,13.08,13.08,13.05,13.07,36300.0,13.08,13.08,13.05,13.07,36300.0
2007-10-16 12:25:00,13.07,13.11,13.07,13.11,11400.0,13.07,13.11,13.07,13.11,11400.0
2007-10-16 12:30:00,13.1,13.12,13.09,13.09,33900.0,13.1,13.12,13.09,13.09,33900.0
2007-10-16 12:35:00,13.09,13.1,13.07,13.1,13200.0,13.09,13.1,13.07,13.1,13200.0
2007-10-16 12:40:00,13.1,13.1,13.08,13.09,23400.0,13.1,13.1,13.08,13.09,23400.0
2007-10-16 12:45:00,13.09,13.09,13.08,13.08,38100.0,13.09,13.09,13.08,13.08,38100.0
2007-10-16 12:50:00,13.08,13.09,13.08,13.09,161700.0,13.08,13.09,13.08,13.09,161700.0
2007-10-16 12:55:00,13.09,13.11,13.09,13.11,36900.0,13.09,13.11,13.09,13.11,36900.0
2007-10-16 13:00:00,13.1,13.11,13.09,13.1,142200.0,13.1,13.11,13.09,13.1,142200.0
2007-10-16 13:05:00,13.1,13.1,13.09,13.1,40500.0,13.1,13.1,13.09,13.1,40500.0
2007-10-16 13:10:00,13.09,13.1,13.08,13.08,36000.0,13.09,13.1,13.08,13.08,36000.0
2007-10-16 13:15:00,13.09,13.09,13.06,13.06,19500.0,13.09,13.09,13.06,13.06,19500.0
2007-10-16 13:20:00,13.06,13.08,13.06,13.06,60300.0,13.06,13.08,13.06,13.06,60300.0
2007-10-16 13:25:00,13.07,13.08,13.06,13.07,29100.0,13.07,13.08,13.06,13.07,29100.0
2007-10-16 13:30:00,13.07,13.07,13.02,13.05,48900.0,13.07,13.07,13.02,13.05,48900.0
2007-10-16 13:35:00,13.06,13.08,13.06,13.06,19500.0,13.06,13.08,13.06,13.06,19500.0
2007-10-16 13:40:00,13.06,13.07,13.04,13.07,31200.0,13.06,13.07,13.04,13.07,31200.0
2007-10-16 13:45:00,13.07,13.07,13.05,13.07,31200.0,13.07,13.07,13.05,13.07,31200.0
2007-10-16 13:50:00,13.06,13.07,13.06,13.07,28500.0,13.06,13.07,13.06,13.07,28500.0
2007-10-16 13:55:00,13.07,13.09,13.07,13.07,50700.0,13.07,13.09,13.07,13.07,50700.0
2007-10-16 14:00:00,13.07,13.08,13.07,13.08,36000.0,13.07,13.08,13.07,13.08,36000.0
2007-10-16 14:05:00,13.08,13.09,13.07,13.09,45300.0,13.08,13.09,13.07,13.09,45300.0
2007-10-16 14:10:00,13.09,13.09,13.08,13.09,58500.0,13.09,13.09,13.08,13.09,58500.0
2007-10-16 14:15:00,13.09,13.09,13.08,13.08,51600.0,13.09,13.09,13.08,13.08,51600.0
2007-10-16 14:20:00,13.08,13.08,13.08,13.08,22800.0,13.08,13.08,13.08,13.08,22800.0
2007-10-16 14:25:00,13.08,13.08,13.07,13.07,24900.0,13.08,13.08,13.07,13.07,24900.0
2007-10-16 14:30:00,13.07,13.07,13.04,13.04,24900.0,13.07,13.07,13.04,13.04,24900.0
2007-10-16 14:35:00,13.04,13.07,13.03,13.04,29100.0,13.04,13.07,13.03,13.04,29100.0
2007-10-16 14:40:00,13.04,13.08,13.04,13.07,26700.0,13.04,13.08,13.04,13.07,26700.0
2007-10-16 14:45:00,13.07,13.08,13.06,13.07,21300.0,13.07,13.08,13.06,13.07,21300.0
2007-10-16 14:50:00,13.07,13.09,13.06,13.07,24300.0,13.07,13.09,13.06,13.07,24300.0
2007-10-16 14:55:00,13.07,13.07,13.06,13.06,18900.0,13.07,13.07,13.06,13.06,18900.0
2007-10-16 15:00:00,13.06,13.08,13.06,13.08,20400.0,13.06,13.08,13.06,13.08,20400.0
2007-10-16 15:05:00,13.08,13.08,13.03,13.06,30900.0,13.08,13.08,13.03,13.06,30900.0
2007-10-16 15:10:00,13.06,13.08,13.05,13.06,48600.0,13.06,13.08,13.05,13.06,48600.0
2007-10-16 15:15:00,13.06,13.07,13.05,13.07,41100.0,13.06,13.07,13.05,13.07,41100.0
2007-10-16 15:20:00,13.06,13.07,13.06,13.07,30900.0,13.06,13.07,13.06,13.07,30900.0
2007-10-16 15:25:00,13.07,13.09,13.06,13.07,55200.0,13.07,13.09,13.06,13.07,55200.0
2007-10-16 15:30:00,13.08,13.11,13.06,13.11,70500.0,13.08,13.11,13.06,13.11,70500.0
2007-10-16 15:35:00,13.1,13.16,13.1,13.14,53100.0,13.1,13.16,13.1,13.14,53100.0
2007-10-16 15:40:00,13.15,13.15,13.12,13.14,63900.0,13.15,13.15,13.12,13.14,63900.0
2007-10-16 15:45:00,13.13,13.16,13.11,13.11,33300.0,13.13,13.16,13.11,13.11,33300.0
2007-10-16 15:50:00,13.11,13.15,13.11,13.14,43500.0,13.11,13.15,13.11,13.14,43500.0
2007-10-16 15:55:00,13.15,13.15,13.11,13.11,66900.0,13.15,13.15,13.11,13.11,66900.0
2007-10-17 09:30:00,13.2,13.27,13.17,13.25,45300.0,13.2,13.27,13.17,13.25,45300.0
2007-10-17 09:35:00,13.25,13.25,13.13,13.14,31500.0,13.25,13.25,13.13,13.14,31500.0
2007-10-17 09:40:00,13.13,13.16,13.09,13.09,46200.0,13.13,13.16,13.09,13.09,46200.0
2007-10-17 09:45:00,13.1,13.12,13.07,13.12,52800.0,13.1,13.12,13.07,13.12,52800.0
2007-10-17 09:50:00,13.11,13.12,13.07,13.07,60600.0,13.11,13.12,13.07,13.07,60600.0
2007-10-17 09:55:00,13.08,13.08,13.03,13.07,64500.0,13.08,13.08,13.03,13.07,64500.0
2007-10-17 10:00:00,13.07,13.11,13.06,13.1,47700.0,13.07,13.11,13.06,13.1,47700.0
2007-10-17 10:05:00,13.1,13.15,13.08,13.14,43800.0,13.1,13.15,13.08,13.14,43800.0
2007-10-17 10:10:00,13.14,13.14,13.12,13.13,39600.0,13.14,13.14,13.12,13.13,39600.0
2007-10-17 10:15:00,13.13,13.16,13.12,13.16,22800.0,13.13,13.16,13.12,13.16,22800.0
2007-10-17 10:20:00,13.16,13.16,13.13,13.13,54000.0,13.16,13.16,13.13,13.13,54000.0
2007-10-17 10:25:00,13.13,13.14,13.12,13.13,14400.0,13.13,13.14,13.12,13.13,14400.0
2007-10-17 10:30:00,13.15,13.16,13.13,13.14,39000.0,13.15,13.16,13.13,13.14,39000.0
2007-10-17 10:35:00,13.14,13.14,13.05,13.08,28800.0,13.14,13.14,13.05,13.08,28800.0
2007-10-17 10:40:00,13.07,13.1,13.07,13.09,15900.0,13.07,13.1,13.07,13.09,15900.0
2007-10-17 10:45:00,13.09,13.09,13.07,13.08,14100.0,13.09,13.09,13.07,13.08,14100.0
2007-10-17 10:50:00,13.08,13.09,13.08,13.09,9300.0,13.08,13.09,13.08,13.09,9300.0
2007-10-17 10:55:00,13.08,13.12,13.08,13.12,15000.0,13.08,13.12,13.08,13.12,15000.0
2007-10-17 11:00:00,13.1,13.1,13.07,13.09,12000.0,13.1,13.1,13.07,13.09,12000.0
2007-10-17 11:05:00,13.08,13.09,13.07,13.07,14700.0,13.08,13.09,13.07,13.07,14700.0
2007-10-17 11:10:00,13.07,13.09,13.06,13.06,17100.0,13.07,13.09,13.06,13.06,17100.0
2007-10-17 11:15:00,13.06,13.08,13.06,13.07,17400.0,13.06,13.08,13.06,13.07,17400.0
2007-10-17 11:20:00,13.06,13.07,13.04,13.05,16500.0,13.06,13.07,13.04,13.05,16500.0
2007-10-17 11:25:00,13.05,13.06,13.04,13.05,9300.0,13.05,13.06,13.04,13.05,9300.0
2007-10-17 11:30:00,13.05,13.12,13.05,13.12,17400.0,13.05,13.12,13.05,13.12,17400.0
2007-10-17 11:35:00,13.12,13.13,13.11,13.11,25800.0,13.12,13.13,13.11,13.11,25800.0
2007-10-17 11:40:00,13.11,13.11,13.1,13.1,14100.0,13.11,13.11,13.1,13.1,14100.0
2007-10-17 11:45:00,13.1,13.1,13.08,13.09,9900.0,13.1,13.1,13.08,13.09,9900.0
2007-10-17 11:50:00,13.1,13.13,13.1,13.13,18300.0,13.1,13.13,13.1,13.13,18300.0
2007-10-17 11:55:00,13.12,13.12,13.1,13.11,16200.0,13.12,13.12,13.1,13.11,16200.0
2007-10-17 12:00:00,13.11,13.11,13.08,13.1,8700.0,13.11,13.11,13.08,13.1,8700.0
2007-10-17 12:05:00,13.11,13.12,13.1,13.11,10800.0,13.11,13.12,13.1,13.11,10800.0
2007-10-17 12:10:00,13.12,13.12,13.08,13.08,18900.0,13.12,13.12,13.08,13.08,18900.0
2007-10-17 12:15:00,13.08,13.09,13.08,13.08,12000.0,13.08,13.09,13.08,13.08,12000.0
2007-10-17 12:20:00,13.08,13.08,13.05,13.05,16500.0,13.08,13.08,13.05,13.05,16500.0
2007-10-17 12:25:00,13.04,13.04,12.99,12.99,14100.0,13.04,13.04,12.99,12.99,14100.0
2007-10-17 12:30:00,13.0,13.03,13.0,13.0,18900.0,13.0,13.03,13.0,13.0,18900.0
2007-10-17 12:35:00,13.01,13.02,13.01,13.01,14100.0,13.01,13.02,13.01,13.01,14100.0
2007-10-17 12:40:00,13.0,13.01,13.0,13.01,8700.0,13.0,13.01,13.0,13.01,8700.0
2007-10-17 12:45:00,13.01,13.01,12.96,12.97,33000.0,13.01,13.01,12.96,12.97,33000.0
2007-10-17 12:50:00,12.97,12.97,12.94,12.94,41100.0,12.97,12.97,12.94,12.94,41100.0
2007-10-17 12:55:00,12.94,12.95,12.89,12.91,28200.0,12.94,12.95,12.89,12.91,28200.0
2007-10-17 13:00:00,12.9,12.92,12.9,12.92,20700.0,12.9,12.92,12.9,12.92,20700.0
2007-10-17 13:05:00,12.92,12.94,12.9,12.92,56400.0,12.92,12.94,12.9,12.92,56400.0
2007-10-17 13:10:00,12.91,12.96,12.9,12.95,28500.0,12.91,12.96,12.9,12.95,28500.0
2007-10-17 13:15:00,12.95,12.99,12.95,12.98,26400.0,12.95,12.99,12.95,12.98,26400.0
2007-10-17 13:20:00,12.98,12.98,12.95,12.96,22800.0,12.98,12.98,12.95,12.96,22800.0
2007-10-17 13:25:00,12.97,12.98,12.95,12.96,26700.0,12.97,12.98,12.95,12.96,26700.0
2007-10-17 13:30:00,12.96,12.98,12.96,12.98,14700.0,12.96,12.98,12.96,12.98,14700.0
2007-10-17 13:35:00,12.98,12.99,12.98,12.98,29100.0,12.98,12.99,12.98,12.98,29100.0
2007-10-17 13:40:00,12.98,13.0,12.95,12.95,55200.0,12.98,13.0,12.95,12.95,55200.0
2007-10-17 13:45:00,12.95,12.96,12.95,12.96,24300.0,12.95,12.96,12.95,12.96,24300.0
2007-10-17 13:50:00,12.96,12.96,12.92,12.93,54900.0,12.96,12.96,12.92,12.93,54900.0
2007-10-17 13:55:00,12.93,12.98,12.92,12.96,36000.0,12.93,12.98,12.92,12.96,36000.0
2007-10-17 14:00:00,12.96,12.98,12.95,12.96,65400.0,12.96,12.98,12.95,12.96,65400.0
2007-10-17 14:05:00,12.96,13.02,12.96,13.01,36300.0,12.96,13.02,12.96,13.01,36300.0
2007-10-17 14:10:00,13.02,13.02,12.98,13.0,48000.0,13.02,13.02,12.98,13.0,48000.0
2007-10-17 14:15:00,13.0,13.0,12.98,13.0,22200.0,13.0,13.0,12.98,13.0,22200.0
2007-10-17 14:20:00,13.0,13.01,12.98,12.99,26700.0,13.0,13.01,12.98,12.99,26700.0
2007-10-17 14:25:00,12.99,12.99,12.97,12.98,32700.0,12.99,12.99,12.97,12.98,32700.0
2007-10-17 14:30:00,12.98,13.0,12.96,12.99,81000.0,12.98,13.0,12.96,12.99,81000.0
2007-10-17 14:35:00,12.99,12.99,12.97,12.98,30900.0,12.99,12.99,12.97,12.98,30900.0
2007-10-17 14:40:00,12.98,13.03,12.98,13.02,39300.0,12.98,13.03,12.98,13.02,39300.0
2007-10-17 14:45:00,13.02,13.03,12.97,12.97,40200.0,13.02,13.03,12.97,12.97,40200.0
2007-10-17 14:50:00,12.97,12.98,12.96,12.96,27900.0,12.97,12.98,12.96,12.96,27900.0
2007-10-17 14:55:00,12.97,13.01,12.96,13.01,32400.0,12.97,13.01,12.96,13.01,32400.0
2007-10-17 15:00:00,13.01,13.05,13.01,13.03,38700.0,13.01,13.05,13.01,13.03,38700.0
2007-10-17 15:05:00,13.02,13.1,13.02,13.09,28500.0,13.02,13.1,13.02,13.09,28500.0
2007-10-17 15:10:00,13.09,13.09,13.04,13.06,32100.0,13.09,13.09,13.04,13.06,32100.0
2007-10-17 15:15:00,13.06,13.11,13.06,13.08,34200.0,13.06,13.11,13.06,13.08,34200.0
2007-10-17 15:20:00,13.08,13.08,13.06,13.07,43500.0,13.08,13.08,13.06,13.07,43500.0
2007-10-17 15:25:00,13.07,13.12,13.06,13.11,52800.0,13.07,13.12,13.06,13.11,52800.0
2007-10-17 15:30:00,13.1,13.11,13.04,13.06,80700.0,13.1,13.11,13.04,13.06,80700.0
2007-10-17 15:35:00,13.06,13.08,13.03,13.03,63900.0,13.06,13.08,13.03,13.03,63900.0
2007-10-17 15:40:00,13.03,13.1,13.03,13.09,51600.0,13.03,13.1,13.03,13.09,51600.0
2007-10-17 15:45:00,13.09,13.1,13.05,13.09,63900.0,13.09,13.1,13.05,13.09,63900.0
2007-10-17 15:50:00,13.1,13.15,13.09,13.15,57600.0,13.1,13.15,13.09,13.15,57600.0
2007-10-17 15:55:00,13.14,13.14,13.11,13.12,126600.0,13.14,13.14,13.11,13.12,126600.0
2007-10-18 09:30:00,13.04,13.16,13.03,13.04,19200.0,13.04,13.16,13.03,13.04,19200.0
2007-10-18 09:35:00,13.04,13.06,12.99,12.99,17400.0,13.04,13.06,12.99,12.99,17400.0
2007-10-18 09:40:00,12.98,12.99,12.92,12.96,40800.0,12.98,12.99,12.92,12.96,40800.0
2007-10-18 09:45:00,12.96,12.97,12.89,12.89,32100.0,12.96,12.97,12.89,12.89,32100.0
2007-10-18 09:50:00,12.89,12.9,12.88,12.9,34800.0,12.89,12.9,12.88,12.9,34800.0
2007-10-18 09:55:00,12.9,13.0,12.9,12.98,39300.0,12.9,13.0,12.9,12.98,39300.0
2007-10-18 10:00:00,12.97,12.99,12.96,12.96,28500.0,12.97,12.99,12.96,12.96,28500.0
2007-10-18 10:05:00,12.96,13.03,12.96,13.02,29400.0,12.96,13.03,12.96,13.02,29400.0
2007-10-18 10:10:00,13.0,13.05,13.0,13.05,15300.0,13.0,13.05,13.0,13.05,15300.0
2007-10-18 10:15:00,13.05,13.05,13.03,13.05,40800.0,13.05,13.05,13.03,13.05,40800.0
2007-10-18 10:20:00,13.04,13.06,13.04,13.05,23100.0,13.04,13.06,13.04,13.05,23100.0
2007-10-18 10:25:00,13.05,13.08,13.03,13.07,31200.0,13.05,13.08,13.03,13.07,31200.0
2007-10-18 10:30:00,13.07,13.07,13.0,13.0,23100.0,13.07,13.07,13.0,13.0,23100.0
2007-10-18 10:35:00,13.01,13.02,12.99,13.02,24600.0,13.01,13.02,12.99,13.02,24600.0
2007-10-18 10:40:00,13.02,13.04,13.01,13.02,15000.0,13.02,13.04,13.01,13.02,15000.0
2007-10-18 10:45:00,13.01,13.01,12.99,13.0,24900.0,13.01,13.01,12.99,13.0,24900.0
2007-10-18 10:50:00,13.0,13.01,12.99,13.01,15300.0,13.0,13.01,12.99,13.01,15300.0
2007-10-18 10:55:00,13.01,13.01,12.96,12.96,38400.0,13.01,13.01,12.96,12.96,38400.0
2007-10-18 11:00:00,12.96,12.97,12.94,12.97,16200.0,12.96,12.97,12.94,12.97,16200.0
2007-10-18 11:05:00,12.97,12.99,12.97,12.99,10800.0,12.97,12.99,12.97,12.99,10800.0
2007-10-18 11:10:00,12.98,12.99,12.97,12.98,16800.0,12.98,12.99,12.97,12.98,16800.0
2007-10-18 11:15:00,12.98,13.0,12.98,13.0,19200.0,12.98,13.0,12.98,13.0,19200.0
2007-10-18 11:20:00,12.99,13.02,12.99,13.01,20700.0,12.99,13.02,12.99,13.01,20700.0
2007-10-18 11:25:00,13.01,13.01,12.99,13.0,33900.0,13.01,13.01,12.99,13.0,33900.0
2007-10-18 11:30:00,13.0,13.01,13.0,13.0,6600.0,13.0,13.01,13.0,13.0,6600.0
2007-10-18 11:35:00,13.0,13.02,12.99,13.02,15300.0,13.0,13.02,12.99,13.02,15300.0
2007-10-18 11:40:00,13.02,13.03,13.0,13.0,17700.0,13.02,13.03,13.0,13.0,17700.0
2007-10-18 11:45:00,13.01,13.01,12.99,13.0,26700.0,13.01,13.01,12.99,13.0,26700.0
2007-10-18 11:50:00,12.99,13.0,12.99,13.0,15900.0,12.99,13.0,12.99,13.0,15900.0
2007-10-18 11:55:00,13.0,13.01,13.0,13.0,27600.0,13.0,13.01,13.0,13.0,27600.0
2007-10-18 12:00:00,13.0,13.01,12.99,12.99,25500.0,13.0,13.01,12.99,12.99,25500.0
2007-10-18 12:05:00,12.99,12.99,12.97,12.99,20700.0,12.99,12.99,12.97,12.99,20700.0
2007-10-18 12:10:00,12.99,13.01,12.99,13.0,25200.0,12.99,13.01,12.99,13.0,25200.0
2007-10-18 12:15:00,13.0,13.0,12.99,12.99,15900.0,13.0,13.0,12.99,12.99,15900.0
2007-10-18 12:20:00,12.99,13.0,12.99,12.99,33300.0,12.99,13.0,12.99,12.99,33300.0
2007-10-18 12:25:00,13.0,13.0,12.99,12.99,5400.0,13.0,13.0,12.99,12.99,5400.0
2007-10-18 12:30:00,12.99,12.99,12.98,12.98,9300.0,12.99,12.99,12.98,12.98,9300.0
2007-10-18 12:35:00,12.98,12.98,12.97,12.97,34800.0,12.98,12.98,12.97,12.97,34800.0
2007-10-18 12:40:00,12.97,12.99,12.97,12.99,12600.0,12.97,12.99,12.97,12.99,12600.0
2007-10-18 12:45:00,12.99,13.01,12.99,13.0,15600.0,12.99,13.01,12.99,13.0,15600.0
2007-10-18 12:50:00,13.0,13.01,12.99,12.99,24000.0,13.0,13.01,12.99,12.99,24000.0
2007-10-18 12:55:00,12.99,12.99,12.98,12.99,9900.0,12.99,12.99,12.98,12.99,9900.0
2007-10-18 13:00:00,12.99,13.0,12.98,13.0,8700.0,12.99,13.0,12.98,13.0,8700.0
2007-10-18 13:05:00,12.99,13.0,12.99,13.0,16500.0,12.99,13.0,12.99,13.0,16500.0
2007-10-18 13:10:00,13.0,13.0,12.98,12.99,18900.0,13.0,13.0,12.98,12.99,18900.0
2007-10-18 13:15:00,12.99,13.02,12.99,13.02,32100.0,12.99,13.02,12.99,13.02,32100.0
2007-10-18 13:20:00,13.01,13.02,13.01,13.01,13200.0,13.01,13.02,13.01,13.01,13200.0
2007-10-18 13:25:00,13.01,13.01,13.0,13.0,13200.0,13.01,13.01,13.0,13.0,13200.0
2007-10-18 13:30:00,13.0,13.02,13.0,13.02,28500.0,13.0,13.02,13.0,13.02,28500.0
2007-10-18 13:35:00,13.02,13.03,13.02,13.03,21900.0,13.02,13.03,13.02,13.03,21900.0
2007-10-18 13:40:00,13.03,13.03,13.01,13.01,21300.0,13.03,13.03,13.01,13.01,21300.0
2007-10-18 13:45:00,13.02,13.02,13.0,13.01,12600.0,13.02,13.02,13.0,13.01,12600.0
2007-10-18 13:50:00,13.01,13.01,13.01,13.01,13200.0,13.01,13.01,13.01,13.01,13200.0
2007-10-18 13:55:00,13.01,13.03,13.0,13.03,36000.0,13.01,13.03,13.0,13.03,36000.0
2007-10-18 14:00:00,13.03,13.03,13.02,13.03,31500.0,13.03,13.03,13.02,13.03,31500.0
2007-10-18 14:05:00,13.03,13.04,13.03,13.03,22500.0,13.03,13.04,13.03,13.03,22500.0
2007-10-18 14:10:00,13.03,13.03,13.0,13.0,43200.0,13.03,13.03,13.0,13.0,43200.0
2007-10-18 14:15:00,13.01,13.01,13.0,13.0,13200.0,13.01,13.01,13.0,13.0,13200.0
2007-10-18 14:20:00,13.01,13.03,13.01,13.03,16200.0,13.01,13.03,13.01,13.03,16200.0
2007-10-18 14:25:00,13.03,13.03,13.01,13.02,14100.0,13.03,13.03,13.01,13.02,14100.0
2007-10-18 14:30:00,13.01,13.01,13.0,13.0,6900.0,13.01,13.01,13.0,13.0,6900.0
2007-10-18 14:35:00,13.0,13.02,13.0,13.01,6000.0,13.0,13.02,13.0,13.01,6000.0
2007-10-18 14:40:00,13.01,13.01,13.01,13.01,20100.0,13.01,13.01,13.01,13.01,20100.0
2007-10-18 14:45:00,13.01,13.02,13.0,13.0,28200.0,13.01,13.02,13.0,13.0,28200.0
2007-10-18 14:50:00,13.0,13.01,13.0,13.01,10200.0,13.0,13.01,13.0,13.01,10200.0
2007-10-18 14:55:00,13.0,13.01,13.0,13.0,22800.0,13.0,13.01,13.0,13.0,22800.0
2007-10-18 15:00:00,13.0,13.02,13.0,13.02,22500.0,13.0,13.02,13.0,13.02,22500.0
2007-10-18 15:05:00,13.02,13.02,13.01,13.01,19200.0,13.02,13.02,13.01,13.01,19200.0
2007-10-18 15:10:00,13.0,13.02,13.0,13.01,27600.0,13.0,13.02,13.0,13.01,27600.0
2007-10-18 15:15:00,13.01,13.02,13.01,13.02,14700.0,13.01,13.02,13.01,13.02,14700.0
2007-10-18 15:20:00,13.02,13.03,13.02,13.03,23400.0,13.02,13.03,13.02,13.03,23400.0
2007-10-18 15:25:00,13.03,13.03,13.02,13.02,17400.0,13.03,13.03,13.02,13.02,17400.0
2007-10-18 15:30:00,13.02,13.03,13.02,13.03,17400.0,13.02,13.03,13.02,13.03,17400.0
2007-10-18 15:35:00,13.03,13.05,13.03,13.05,31200.0,13.03,13.05,13.03,13.05,31200.0
2007-10-18 15:40:00,13.05,13.05,13.02,13.02,33600.0,13.05,13.05,13.02,13.02,33600.0
2007-10-18 15:45:00,13.02,13.02,13.0,13.0,39900.0,13.02,13.02,13.0,13.0,39900.0
2007-10-18 15:50:00,13.01,13.03,13.0,13.03,30600.0,13.01,13.03,13.0,13.03,30600.0
2007-10-18 15:55:00,13.03,13.03,13.0,13.01,63000.0,13.03,13.03,13.0,13.01,63000.0
2007-10-19 09:30:00,12.99,13.0,12.97,12.98,33000.0,12.99,13.0,12.97,12.98,33000.0
2007-10-19 09:35:00,12.99,13.0,12.93,12.93,7800.0,12.99,13.0,12.93,12.93,7800.0
2007-10-19 09:40:00,12.9,12.98,12.89,12.98,55200.0,12.9,12.98,12.89,12.98,55200.0
2007-10-19 09:45:00,12.97,13.06,12.95,12.98,56100.0,12.97,13.06,12.95,12.98,56100.0
2007-10-19 09:50:00,12.98,13.0,12.97,13.0,17400.0,12.98,13.0,12.97,13.0,17400.0
2007-10-19 09:55:00,12.99,13.0,12.97,12.98,13200.0,12.99,13.0,12.97,12.98,13200.0
2007-10-19 10:00:00,12.98,12.99,12.95,12.96,242700.0,12.98,12.99,12.95,12.96,242700.0
2007-10-19 10:05:00,12.95,12.98,12.94,12.98,68100.0,12.95,12.98,12.94,12.98,68100.0
2007-10-19 10:10:00,12.97,12.99,12.97,12.97,54600.0,12.97,12.99,12.97,12.97,54600.0
2007-10-19 10:15:00,12.96,12.97,12.95,12.96,18900.0,12.96,12.97,12.95,12.96,18900.0
2007-10-19 10:20:00,12.96,12.98,12.95,12.95,22800.0,12.96,12.98,12.95,12.95,22800.0
2007-10-19 10:25:00,12.96,12.98,12.96,12.98,42900.0,12.96,12.98,12.96,12.98,42900.0
2007-10-19 10:30:00,12.96,12.96,12.89,12.89,27900.0,12.96,12.96,12.89,12.89,27900.0
2007-10-19 10:35:00,12.89,12.89,12.84,12.88,44400.0,12.89,12.89,12.84,12.88,44400.0
2007-10-19 10:40:00,12.87,12.87,12.76,12.77,38100.0,12.87,12.87,12.76,12.77,38100.0
2007-10-19 10:45:00,12.76,12.78,12.74,12.76,36600.0,12.76,12.78,12.74,12.76,36600.0
2007-10-19 10:50:00,12.76,12.8,12.76,12.8,15600.0,12.76,12.8,12.76,12.8,15600.0
2007-10-19 10:55:00,12.8,12.81,12.75,12.76,26100.0,12.8,12.81,12.75,12.76,26100.0
2007-10-19 11:00:00,12.76,12.82,12.75,12.82,16500.0,12.76,12.82,12.75,12.82,16500.0
2007-10-19 11:05:00,12.83,12.85,12.83,12.85,14100.0,12.83,12.85,12.83,12.85,14100.0
2007-10-19 11:10:00,12.85,12.88,12.85,12.88,20100.0,12.85,12.88,12.85,12.88,20100.0
2007-10-19 11:15:00,12.88,12.88,12.87,12.87,21900.0,12.88,12.88,12.87,12.87,21900.0
2007-10-19 11:20:00,12.86,12.87,12.85,12.87,11700.0,12.86,12.87,12.85,12.87,11700.0
2007-10-19 11:25:00,12.86,12.89,12.86,12.88,10200.0,12.86,12.89,12.86,12.88,10200.0
2007-10-19 11:30:00,12.88,12.88,12.83,12.83,15000.0,12.88,12.88,12.83,12.83,15000.0
2007-10-19 11:35:00,12.83,12.86,12.81,12.85,22500.0,12.83,12.86,12.81,12.85,22500.0
2007-10-19 11:40:00,12.84,12.84,12.83,12.83,12900.0,12.84,12.84,12.83,12.83,12900.0
2007-10-19 11:45:00,12.83,12.84,12.82,12.82,13800.0,12.83,12.84,12.82,12.82,13800.0
2007-10-19 11:50:00,12.82,12.82,12.81,12.82,20400.0,12.82,12.82,12.81,12.82,20400.0
2007-10-19 11:55:00,12.82,12.82,12.8,12.82,49500.0,12.82,12.82,12.8,12.82,49500.0
2007-10-19 12:00:00,12.82,12.82,12.79,12.8,16200.0,12.82,12.82,12.79,12.8,16200.0
2007-10-19 12:05:00,12.8,12.8,12.78,12.79,15900.0,12.8,12.8,12.78,12.79,15900.0
2007-10-19 12:10:00,12.8,12.8,12.78,12.78,30900.0,12.8,12.8,12.78,12.78,30900.0
2007-10-19 12:15:00,12.78,12.8,12.78,12.79,10500.0,12.78,12.8,12.78,12.79,10500.0
2007-10-19 12:20:00,12.79,12.79,12.76,12.78,49800.0,12.79,12.79,12.76,12.78,49800.0
2007-10-19 12:25:00,12.78,12.81,12.75,12.77,81300.0,12.78,12.81,12.75,12.77,81300.0
2007-10-19 12:30:00,12.79,12.8,12.78,12.78,9300.0,12.79,12.8,12.78,12.78,9300.0
2007-10-19 12:35:00,12.79,12.81,12.78,12.8,8400.0,12.79,12.81,12.78,12.8,8400.0
2007-10-19 12:40:00,12.81,12.84,12.81,12.82,7200.0,12.81,12.84,12.81,12.82,7200.0
2007-10-19 12:45:00,12.83,12.85,12.82,12.85,9000.0,12.83,12.85,12.82,12.85,9000.0
2007-10-19 12:50:00,12.84,12.85,12.81,12.81,15000.0,12.84,12.85,12.81,12.81,15000.0
2007-10-19 12:55:00,12.81,12.82,12.8,12.8,7500.0,12.81,12.82,12.8,12.8,7500.0
2007-10-19 13:00:00,12.81,12.81,12.77,12.77,18000.0,12.81,12.81,12.77,12.77,18000.0
2007-10-19 13:05:00,12.78,12.78,12.76,12.77,12600.0,12.78,12.78,12.76,12.77,12600.0
2007-10-19 13:10:00,12.76,12.76,12.75,12.75,10500.0,12.76,12.76,12.75,12.75,10500.0
2007-10-19 13:15:00,12.75,12.75,12.71,12.71,28500.0,12.75,12.75,12.71,12.71,28500.0
2007-10-19 13:20:00,12.71,12.73,12.71,12.72,24900.0,12.71,12.73,12.71,12.72,24900.0
2007-10-19 13:25:00,12.72,12.75,12.72,12.74,23700.0,12.72,12.75,12.72,12.74,23700.0
2007-10-19 13:30:00,12.74,12.76,12.74,12.75,16200.0,12.74,12.76,12.74,12.75,16200.0
2007-10-19 13:35:00,12.76,12.76,12.75,12.75,13200.0,12.76,12.76,12.75,12.75,13200.0
2007-10-19 13:40:00,12.76,12.76,12.74,12.74,37800.0,12.76,12.76,12.74,12.74,37800.0
2007-10-19 13:45:00,12.74,12.74,12.74,12.74,21900.0,12.74,12.74,12.74,12.74,21900.0
2007-10-19 13:50:00,12.74,12.74,12.73,12.74,12300.0,12.74,12.74,12.73,12.74,12300.0
2007-10-19 13:55:00,12.74,12.74,12.69,12.7,36000.0,12.74,12.74,12.69,12.7,36000.0
2007-10-19 14:00:00,12.69,12.7,12.68,12.68,22200.0,12.69,12.7,12.68,12.68,22200.0
2007-10-19 14:05:00,12.69,12.71,12.69,12.7,17100.0,12.69,12.71,12.69,12.7,17100.0
2007-10-19 14:10:00,12.71,12.72,12.67,12.68,25800.0,12.71,12.72,12.67,12.68,25800.0
2007-10-19 14:15:00,12.68,12.68,12.62,12.62,51000.0,12.68,12.68,12.62,12.62,51000.0
2007-10-19 14:20:00,12.62,12.62,12.54,12.57,169800.0,12.62,12.62,12.54,12.57,169800.0
2007-10-19 14:25:00,12.58,12.58,12.56,12.56,100800.0,12.58,12.58,12.56,12.56,100800.0
2007-10-19 14:30:00,12.56,12.57,12.56,12.57,70800.0,12.56,12.57,12.56,12.57,70800.0
2007-10-19 14:35:00,12.57,12.57,12.55,12.57,66300.0,12.57,12.57,12.55,12.57,66300.0
2007-10-19 14:40:00,12.56,12.57,12.56,12.56,48300.0,12.56,12.57,12.56,12.56,48300.0
2007-10-19 14:45:00,12.56,12.57,12.56,12.57,48900.0,12.56,12.57,12.56,12.57,48900.0
2007-10-19 14:50:00,12.56,12.57,12.55,12.56,67200.0,12.56,12.57,12.55,12.56,67200.0
2007-10-19 14:55:00,12.56,12.56,12.5,12.5,149100.0,12.56,12.56,12.5,12.5,149100.0
2007-10-19 15:00:00,12.5,12.52,12.48,12.49,164100.0,12.5,12.52,12.48,12.49,164100.0
2007-10-19 15:05:00,12.48,12.5,12.48,12.5,129900.0,12.48,12.5,12.48,12.5,129900.0
2007-10-19 15:10:00,12.5,12.51,12.47,12.49,116100.0,12.5,12.51,12.47,12.49,116100.0
2007-10-19 15:15:00,12.5,12.51,12.48,12.49,66000.0,12.5,12.51,12.48,12.49,66000.0
2007-10-19 15:20:00,12.49,12.5,12.48,12.5,49500.0,12.49,12.5,12.48,12.5,49500.0
2007-10-19 15:25:00,12.51,12.53,12.5,12.51,110100.0,12.51,12.53,12.5,12.51,110100.0
2007-10-19 15:30:00,12.51,12.54,12.49,12.54,52200.0,12.51,12.54,12.49,12.54,52200.0
2007-10-19 15:35:00,12.54,12.54,12.51,12.53,144300.0,12.54,12.54,12.51,12.53,144300.0
2007-10-19 15:40:00,12.53,12.54,12.51,12.53,72600.0,12.53,12.54,12.51,12.53,72600.0
2007-10-19 15:45:00,12.54,12.54,12.47,12.5,83100.0,12.54,12.54,12.47,12.5,83100.0
2007-10-19 15:50:00,12.49,12.52,12.49,12.5,55800.0,12.49,12.52,12.49,12.5,55800.0
2007-10-19 15:55:00,12.5,12.5,12.47,12.48,161700.0,12.5,12.5,12.47,12.48,161700.0
2007-10-22 09:30:00,11.98,11.99,11.24,11.32,477300.0,11.98,11.99,11.24,11.32,477300.0
2007-10-22 09:35:00,11.28,11.78,11.27,11.37,434400.0,11.28,11.78,11.27,11.37,434400.0
2007-10-22 09:40:00,11.37,11.66,11.23,11.62,508800.0,11.37,11.66,11.23,11.62,508800.0
2007-10-22 09:45:00,11.62,11.71,11.61,11.67,840300.0,11.62,11.71,11.61,11.67,840300.0
2007-10-22 09:50:00,11.67,11.71,11.67,11.68,320100.0,11.67,11.71,11.67,11.68,320100.0
2007-10-22 09:55:00,11.68,11.75,11.68,11.73,321000.0,11.68,11.75,11.68,11.73,321000.0
2007-10-22 10:00:00,11.73,11.75,11.67,11.68,742200.0,11.73,11.75,11.67,11.68,742200.0
2007-10-22 10:05:00,11.67,11.77,11.67,11.74,174300.0,11.67,11.77,11.67,11.74,174300.0
2007-10-22 10:10:00,11.74,11.84,11.74,11.77,173700.0,11.74,11.84,11.74,11.77,173700.0
2007-10-22 10:15:00,11.77,11.79,11.69,11.72,112800.0,11.77,11.79,11.69,11.72,112800.0
2007-10-22 10:20:00,11.71,11.76,11.68,11.7,177600.0,11.71,11.76,11.68,11.7,177600.0
2007-10-22 10:25:00,11.69,11.77,11.68,11.71,120300.0,11.69,11.77,11.68,11.71,120300.0
2007-10-22 10:30:00,11.72,11.77,11.71,11.73,245400.0,11.72,11.77,11.71,11.73,245400.0
2007-10-22 10:35:00,11.74,11.76,11.71,11.72,400500.0,11.74,11.76,11.71,11.72,400500.0
2007-10-22 10:40:00,11.72,11.75,11.71,11.72,224400.0,11.72,11.75,11.71,11.72,224400.0
2007-10-22 10:45:00,11.71,11.73,11.69,11.73,138000.0,11.71,11.73,11.69,11.73,138000.0
2007-10-22 10:50:00,11.72,11.75,11.69,11.7,194700.0,11.72,11.75,11.69,11.7,194700.0
2007-10-22 10:55:00,11.7,11.7,11.64,11.68,166200.0,11.7,11.7,11.64,11.68,166200.0
2007-10-22 11:00:00,11.68,11.73,11.68,11.72,132000.0,11.68,11.73,11.68,11.72,132000.0
2007-10-22 11:05:00,11.72,11.73,11.68,11.72,175200.0,11.72,11.73,11.68,11.72,175200.0
2007-10-22 11:10:00,11.71,11.72,11.69,11.72,203400.0,11.71,11.72,11.69,11.72,203400.0
2007-10-22 11:15:00,11.72,11.74,11.7,11.7,162000.0,11.72,11.74,11.7,11.7,162000.0
2007-10-22 11:20:00,11.7,11.74,11.69,11.71,155700.0,11.7,11.74,11.69,11.71,155700.0
2007-10-22 11:25:00,11.74,11.8,11.71,11.76,136800.0,11.74,11.8,11.71,11.76,136800.0
2007-10-22 11:30:00,11.76,11.78,11.73,11.74,250800.0,11.76,11.78,11.73,11.74,250800.0
2007-10-22 11:35:00,11.74,11.75,11.7,11.7,195900.0,11.74,11.75,11.7,11.7,195900.0
2007-10-22 11:40:00,11.7,11.73,11.7,11.72,74100.0,11.7,11.73,11.7,11.72,74100.0
2007-10-22 11:45:00,11.71,11.75,11.7,11.74,104700.0,11.71,11.75,11.7,11.74,104700.0
2007-10-22 11:50:00,11.74,11.75,11.71,11.74,90600.0,11.74,11.75,11.71,11.74,90600.0
2007-10-22 11:55:00,11.76,11.78,11.74,11.76,281400.0,11.76,11.78,11.74,11.76,281400.0
2007-10-22 12:00:00,11.77,11.77,11.72,11.75,82800.0,11.77,11.77,11.72,11.75,82800.0
2007-10-22 12:05:00,11.75,11.77,11.75,11.76,105000.0,11.75,11.77,11.75,11.76,105000.0
2007-10-22 12:10:00,11.76,11.77,11.75,11.77,43800.0,11.76,11.77,11.75,11.77,43800.0
2007-10-22 12:15:00,11.76,11.76,11.75,11.76,43800.0,11.76,11.76,11.75,11.76,43800.0
2007-10-22 12:20:00,11.76,11.77,11.76,11.76,32700.0,11.76,11.77,11.76,11.76,32700.0
2007-10-22 12:25:00,11.77,11.78,11.76,11.77,102000.0,11.77,11.78,11.76,11.77,102000.0
2007-10-22 12:30:00,11.77,11.79,11.77,11.79,102900.0,11.77,11.79,11.77,11.79,102900.0
2007-10-22 12:35:00,11.79,11.79,11.77,11.78,216900.0,11.79,11.79,11.77,11.78,216900.0
2007-10-22 12:40:00,11.78,11.8,11.77,11.8,90000.0,11.78,11.8,11.77,11.8,90000.0
2007-10-22 12:45:00,11.79,11.8,11.77,11.79,152700.0,11.79,11.8,11.77,11.79,152700.0
2007-10-22 12:50:00,11.79,11.87,11.77,11.84,136500.0,11.79,11.87,11.77,11.84,136500.0
2007-10-22 12:55:00,11.84,11.86,11.82,11.84,55500.0,11.84,11.86,11.82,11.84,55500.0
2007-10-22 13:00:00,11.84,11.89,11.84,11.87,124200.0,11.84,11.89,11.84,11.87,124200.0
2007-10-22 13:05:00,11.88,11.92,11.87,11.88,197100.0,11.88,11.92,11.87,11.88,197100.0
2007-10-22 13:10:00,11.87,11.92,11.87,11.91,201000.0,11.87,11.92,11.87,11.91,201000.0
2007-10-22 13:15:00,11.91,11.97,11.89,11.95,160200.0,11.91,11.97,11.89,11.95,160200.0
2007-10-22 13:20:00,11.95,11.99,11.92,11.92,51000.0,11.95,11.99,11.92,11.92,51000.0
2007-10-22 13:25:00,11.92,12.01,11.92,11.99,145500.0,11.92,12.01,11.92,11.99,145500.0
2007-10-22 13:30:00,11.98,11.98,11.96,11.96,104400.0,11.98,11.98,11.96,11.96,104400.0
2007-10-22 13:35:00,11.96,11.98,11.96,11.97,72000.0,11.96,11.98,11.96,11.97,72000.0
2007-10-22 13:40:00,11.97,11.97,11.96,11.96,43500.0,11.97,11.97,11.96,11.96,43500.0
2007-10-22 13:45:00,11.97,11.99,11.95,11.99,40200.0,11.97,11.99,11.95,11.99,40200.0
2007-10-22 13:50:00,11.99,12.0,11.9,11.97,195600.0,11.99,12.0,11.9,11.97,195600.0
2007-10-22 13:55:00,11.97,11.98,11.93,11.94,68400.0,11.97,11.98,11.93,11.94,68400.0
2007-10-22 14:00:00,11.95,11.96,11.94,11.96,41700.0,11.95,11.96,11.94,11.96,41700.0
2007-10-22 14:05:00,11.96,12.03,11.95,12.0,69600.0,11.96,12.03,11.95,12.0,69600.0
2007-10-22 14:10:00,11.99,12.0,11.99,11.99,34200.0,11.99,12.0,11.99,11.99,34200.0
2007-10-22 14:15:00,11.99,12.02,11.99,12.01,126000.0,11.99,12.02,11.99,12.01,126000.0
2007-10-22 14:20:00,12.01,12.07,12.0,12.02,132000.0,12.01,12.07,12.0,12.02,132000.0
2007-10-22 14:25:00,12.02,12.04,12.02,12.03,34200.0,12.02,12.04,12.02,12.03,34200.0
2007-10-22 14:30:00,12.03,12.05,12.01,12.02,60000.0,12.03,12.05,12.01,12.02,60000.0
2007-10-22 14:35:00,12.01,12.02,12.0,12.01,86400.0,12.01,12.02,12.0,12.01,86400.0
2007-10-22 14:40:00,12.01,12.08,12.01,12.07,58800.0,12.01,12.08,12.01,12.07,58800.0
2007-10-22 14:45:00,12.07,12.09,12.04,12.08,56700.0,12.07,12.09,12.04,12.08,56700.0
2007-10-22 14:50:00,12.08,12.1,12.07,12.1,109800.0,12.08,12.1,12.07,12.1,109800.0
2007-10-22 14:55:00,12.1,12.15,12.09,12.15,105900.0,12.1,12.15,12.09,12.15,105900.0
2007-10-22 15:00:00,12.15,12.17,12.08,12.1,110400.0,12.15,12.17,12.08,12.1,110400.0
2007-10-22 15:05:00,12.1,12.15,12.1,12.15,102000.0,12.1,12.15,12.1,12.15,102000.0
2007-10-22 15:10:00,12.14,12.15,12.11,12.15,49200.0,12.14,12.15,12.11,12.15,49200.0
2007-10-22 15:15:00,12.15,12.23,12.15,12.2,258300.0,12.15,12.23,12.15,12.2,258300.0
2007-10-22 15:20:00,12.19,12.21,12.18,12.19,124800.0,12.19,12.21,12.18,12.19,124800.0
2007-10-22 15:25:00,12.19,12.22,12.17,12.22,95400.0,12.19,12.22,12.17,12.22,95400.0
2007-10-22 15:30:00,12.22,12.26,12.2,12.21,79800.0,12.22,12.26,12.2,12.21,79800.0
2007-10-22 15:35:00,12.21,12.21,12.16,12.21,144000.0,12.21,12.21,12.16,12.21,144000.0
2007-10-22 15:40:00,12.2,12.24,12.2,12.24,152100.0,12.2,12.24,12.2,12.24,152100.0
2007-10-22 15:45:00,12.24,12.25,12.22,12.25,120000.0,12.24,12.25,12.22,12.25,120000.0
2007-10-22 15:50:00,12.25,12.33,12.25,12.3,187200.0,12.25,12.33,12.25,12.3,187200.0
2007-10-22 15:55:00,12.3,12.31,12.26,12.29,298200.0,12.3,12.31,12.26,12.29,298200.0
2007-10-23 09:30:00,12.32,12.32,12.24,12.3,40200.0,12.32,12.32,12.24,12.3,40200.0
2007-10-23 09:35:00,12.3,12.38,12.29,12.38,22500.0,12.3,12.38,12.29,12.38,22500.0
2007-10-23 09:40:00,12.39,12.45,12.34,12.43,247800.0,12.39,12.45,12.34,12.43,247800.0
2007-10-23 09:45:00,12.43,12.47,12.33,12.33,84300.0,12.43,12.47,12.33,12.33,84300.0
2007-10-23 09:50:00,12.33,12.4,12.33,12.38,141300.0,12.33,12.4,12.33,12.38,141300.0
2007-10-23 09:55:00,12.39,12.41,12.35,12.35,63600.0,12.39,12.41,12.35,12.35,63600.0
2007-10-23 10:00:00,12.36,12.42,12.36,12.41,81000.0,12.36,12.42,12.36,12.41,81000.0
2007-10-23 10:05:00,12.42,12.43,12.38,12.41,67200.0,12.42,12.43,12.38,12.41,67200.0
2007-10-23 10:10:00,12.41,12.44,12.39,12.43,44700.0,12.41,12.44,12.39,12.43,44700.0
2007-10-23 10:15:00,12.43,12.44,12.39,12.39,116100.0,12.43,12.44,12.39,12.39,116100.0
2007-10-23 10:20:00,12.39,12.42,12.37,12.39,71400.0,12.39,12.42,12.37,12.39,71400.0
2007-10-23 10:25:00,12.39,12.39,12.29,12.29,66300.0,12.39,12.39,12.29,12.29,66300.0
2007-10-23 10:30:00,12.29,12.33,12.27,12.33,99600.0,12.29,12.33,12.27,12.33,99600.0
2007-10-23 10:35:00,12.33,12.33,12.23,12.23,74400.0,12.33,12.33,12.23,12.23,74400.0
2007-10-23 10:40:00,12.24,12.24,12.2,12.22,62100.0,12.24,12.24,12.2,12.22,62100.0
2007-10-23 10:45:00,12.22,12.23,12.2,12.23,68100.0,12.22,12.23,12.2,12.23,68100.0
2007-10-23 10:50:00,12.23,12.23,12.17,12.18,39600.0,12.23,12.23,12.17,12.18,39600.0
2007-10-23 10:55:00,12.17,12.17,12.13,12.16,67800.0,12.17,12.17,12.13,12.16,67800.0
2007-10-23 11:00:00,12.16,12.24,12.16,12.22,279600.0,12.16,12.24,12.16,12.22,279600.0
2007-10-23 11:05:00,12.22,12.22,12.14,12.19,74700.0,12.22,12.22,12.14,12.19,74700.0
2007-10-23 11:10:00,12.18,12.22,12.16,12.17,98400.0,12.18,12.22,12.16,12.17,98400.0
2007-10-23 11:15:00,12.17,12.22,12.16,12.2,92700.0,12.17,12.22,12.16,12.2,92700.0
2007-10-23 11:20:00,12.2,12.24,12.16,12.16,78000.0,12.2,12.24,12.16,12.16,78000.0
2007-10-23 11:25:00,12.16,12.19,12.14,12.16,83400.0,12.16,12.19,12.14,12.16,83400.0
2007-10-23 11:30:00,12.18,12.24,12.17,12.23,52800.0,12.18,12.24,12.17,12.23,52800.0
2007-10-23 11:35:00,12.23,12.28,12.22,12.27,49200.0,12.23,12.28,12.22,12.27,49200.0
2007-10-23 11:40:00,12.27,12.3,12.24,12.26,70200.0,12.27,12.3,12.24,12.26,70200.0
2007-10-23 11:45:00,12.27,12.28,12.24,12.24,48600.0,12.27,12.28,12.24,12.24,48600.0
2007-10-23 11:50:00,12.23,12.25,12.23,12.25,33900.0,12.23,12.25,12.23,12.25,33900.0
2007-10-23 11:55:00,12.24,12.25,12.22,12.24,50100.0,12.24,12.25,12.22,12.24,50100.0
2007-10-23 12:00:00,12.24,12.27,12.24,12.25,70800.0,12.24,12.27,12.24,12.25,70800.0
2007-10-23 12:05:00,12.24,12.24,12.21,12.21,43200.0,12.24,12.24,12.21,12.21,43200.0
2007-10-23 12:10:00,12.21,12.25,12.21,12.25,49500.0,12.21,12.25,12.21,12.25,49500.0
2007-10-23 12:15:00,12.25,12.26,12.21,12.26,80400.0,12.25,12.26,12.21,12.26,80400.0
2007-10-23 12:20:00,12.26,12.27,12.26,12.27,74700.0,12.26,12.27,12.26,12.27,74700.0
2007-10-23 12:25:00,12.26,12.26,12.23,12.23,34800.0,12.26,12.26,12.23,12.23,34800.0
2007-10-23 12:30:00,12.23,12.25,12.23,12.25,32700.0,12.23,12.25,12.23,12.25,32700.0
2007-10-23 12:35:00,12.24,12.24,12.23,12.23,30300.0,12.24,12.24,12.23,12.23,30300.0
2007-10-23 12:40:00,12.23,12.25,12.23,12.25,46800.0,12.23,12.25,12.23,12.25,46800.0
2007-10-23 12:45:00,12.25,12.26,12.25,12.25,43500.0,12.25,12.26,12.25,12.25,43500.0
2007-10-23 12:50:00,12.24,12.25,12.21,12.21,62400.0,12.24,12.25,12.21,12.21,62400.0
2007-10-23 12:55:00,12.21,12.21,12.19,12.19,46500.0,12.21,12.21,12.19,12.19,46500.0
2007-10-23 13:00:00,12.2,12.2,12.16,12.17,36300.0,12.2,12.2,12.16,12.17,36300.0
2007-10-23 13:05:00,12.17,12.19,12.17,12.18,131700.0,12.17,12.19,12.17,12.18,131700.0
2007-10-23 13:10:00,12.17,12.18,12.14,12.16,60900.0,12.17,12.18,12.14,12.16,60900.0
2007-10-23 13:15:00,12.17,12.19,12.16,12.17,42000.0,12.17,12.19,12.16,12.17,42000.0
2007-10-23 13:20:00,12.16,12.18,12.15,12.15,69600.0,12.16,12.18,12.15,12.15,69600.0
2007-10-23 13:25:00,12.16,12.16,12.15,12.15,52500.0,12.16,12.16,12.15,12.15,52500.0
2007-10-23 13:30:00,12.15,12.17,12.15,12.17,70200.0,12.15,12.17,12.15,12.17,70200.0
2007-10-23 13:35:00,12.18,12.21,12.17,12.17,146100.0,12.18,12.21,12.17,12.17,146100.0
2007-10-23 13:40:00,12.18,12.18,12.13,12.13,61200.0,12.18,12.18,12.13,12.13,61200.0
2007-10-23 13:45:00,12.13,12.15,12.1,12.12,75300.0,12.13,12.15,12.1,12.12,75300.0
2007-10-23 13:50:00,12.12,12.12,12.09,12.1,56700.0,12.12,12.12,12.09,12.1,56700.0
2007-10-23 13:55:00,12.09,12.12,12.08,12.12,65700.0,12.09,12.12,12.08,12.12,65700.0
2007-10-23 14:00:00,12.12,12.16,12.11,12.15,47400.0,12.12,12.16,12.11,12.15,47400.0
2007-10-23 14:05:00,12.13,12.14,12.11,12.12,72600.0,12.13,12.14,12.11,12.12,72600.0
2007-10-23 14:10:00,12.12,12.14,12.1,12.1,40500.0,12.12,12.14,12.1,12.1,40500.0
2007-10-23 14:15:00,12.1,12.15,12.1,12.15,63000.0,12.1,12.15,12.1,12.15,63000.0
2007-10-23 14:20:00,12.16,12.17,12.15,12.15,87900.0,12.16,12.17,12.15,12.15,87900.0
2007-10-23 14:25:00,12.16,12.16,12.13,12.13,89700.0,12.16,12.16,12.13,12.13,89700.0
2007-10-23 14:30:00,12.13,12.14,12.1,12.1,87300.0,12.13,12.14,12.1,12.1,87300.0
2007-10-23 14:35:00,12.11,12.17,12.1,12.15,93900.0,12.11,12.17,12.1,12.15,93900.0
2007-10-23 14:40:00,12.15,12.16,12.15,12.16,29700.0,12.15,12.16,12.15,12.16,29700.0
2007-10-23 14:45:00,12.16,12.16,12.11,12.14,66300.0,12.16,12.16,12.11,12.14,66300.0
2007-10-23 14:50:00,12.14,12.17,12.14,12.17,30900.0,12.14,12.17,12.14,12.17,30900.0
2007-10-23 14:55:00,12.17,12.17,12.16,12.16,63900.0,12.17,12.17,12.16,12.16,63900.0
2007-10-23 15:00:00,12.16,12.17,12.15,12.17,88500.0,12.16,12.17,12.15,12.17,88500.0
2007-10-23 15:05:00,12.17,12.18,12.16,12.17,106200.0,12.17,12.18,12.16,12.17,106200.0
2007-10-23 15:10:00,12.17,12.17,12.16,12.16,148200.0,12.17,12.17,12.16,12.16,148200.0
2007-10-23 15:15:00,12.16,12.17,12.16,12.16,144900.0,12.16,12.17,12.16,12.16,144900.0
2007-10-23 15:20:00,12.16,12.17,12.16,12.17,101400.0,12.16,12.17,12.16,12.17,101400.0
2007-10-23 15:25:00,12.17,12.2,12.16,12.18,121200.0,12.17,12.2,12.16,12.18,121200.0
2007-10-23 15:30:00,12.18,12.19,12.18,12.18,113100.0,12.18,12.19,12.18,12.18,113100.0
2007-10-23 15:35:00,12.18,12.2,12.18,12.2,85500.0,12.18,12.2,12.18,12.2,85500.0
2007-10-23 15:40:00,12.2,12.2,12.18,12.19,118800.0,12.2,12.2,12.18,12.19,118800.0
2007-10-23 15:45:00,12.19,12.21,12.19,12.2,103500.0,12.19,12.21,12.19,12.2,103500.0
2007-10-23 15:50:00,12.2,12.2,12.17,12.17,144900.0,12.2,12.2,12.17,12.17,144900.0
2007-10-23 15:55:00,12.18,12.19,12.16,12.18,238200.0,12.18,12.19,12.16,12.18,238200.0
2007-10-24 09:30:00,12.14,12.14,12.07,12.12,29700.0,12.14,12.14,12.07,12.12,29700.0
2007-10-24 09:35:00,12.13,12.22,12.13,12.2,20400.0,12.13,12.22,12.13,12.2,20400.0
2007-10-24 09:40:00,12.19,12.29,12.19,12.28,33600.0,12.19,12.29,12.19,12.28,33600.0
2007-10-24 09:45:00,12.28,12.29,12.27,12.27,46200.0,12.28,12.29,12.27,12.27,46200.0
2007-10-24 09:50:00,12.27,12.27,12.21,12.21,34200.0,12.27,12.27,12.21,12.21,34200.0
2007-10-24 09:55:00,12.21,12.22,12.18,12.21,30900.0,12.21,12.22,12.18,12.21,30900.0
2007-10-24 10:00:00,12.2,12.21,12.1,12.14,65100.0,12.2,12.21,12.1,12.14,65100.0
2007-10-24 10:05:00,12.14,12.21,12.14,12.17,52200.0,12.14,12.21,12.14,12.17,52200.0
2007-10-24 10:10:00,12.17,12.18,12.09,12.11,36300.0,12.17,12.18,12.09,12.11,36300.0
2007-10-24 10:15:00,12.11,12.14,12.1,12.13,21600.0,12.11,12.14,12.1,12.13,21600.0
2007-10-24 10:20:00,12.13,12.17,12.09,12.16,68400.0,12.13,12.17,12.09,12.16,68400.0
2007-10-24 10:25:00,12.15,12.17,12.15,12.17,29100.0,12.15,12.17,12.15,12.17,29100.0
2007-10-24 10:30:00,12.16,12.17,12.12,12.15,61500.0,12.16,12.17,12.12,12.15,61500.0
2007-10-24 10:35:00,12.14,12.18,12.14,12.17,91200.0,12.14,12.18,12.14,12.17,91200.0
2007-10-24 10:40:00,12.17,12.17,12.05,12.05,56700.0,12.17,12.17,12.05,12.05,56700.0
2007-10-24 10:45:00,12.05,12.05,11.98,12.0,120300.0,12.05,12.05,11.98,12.0,120300.0
2007-10-24 10:50:00,12.01,12.01,11.99,12.0,63600.0,12.01,12.01,11.99,12.0,63600.0
2007-10-24 10:55:00,12.0,12.01,12.0,12.0,81600.0,12.0,12.01,12.0,12.0,81600.0
2007-10-24 11:00:00,12.0,12.04,12.0,12.04,87000.0,12.0,12.04,12.0,12.04,87000.0
2007-10-24 11:05:00,12.04,12.08,12.02,12.05,41400.0,12.04,12.08,12.02,12.05,41400.0
2007-10-24 11:10:00,12.05,12.07,12.03,12.07,50100.0,12.05,12.07,12.03,12.07,50100.0
2007-10-24 11:15:00,12.07,12.1,12.04,12.06,100500.0,12.07,12.1,12.04,12.06,100500.0
2007-10-24 11:20:00,12.07,12.1,12.04,12.07,61800.0,12.07,12.1,12.04,12.07,61800.0
2007-10-24 11:25:00,12.08,12.09,12.04,12.07,113700.0,12.08,12.09,12.04,12.07,113700.0
2007-10-24 11:30:00,12.07,12.09,12.07,12.09,54300.0,12.07,12.09,12.07,12.09,54300.0
2007-10-24 11:35:00,12.09,12.14,12.08,12.14,48900.0,12.09,12.14,12.08,12.14,48900.0
2007-10-24 11:40:00,12.14,12.16,12.12,12.15,40500.0,12.14,12.16,12.12,12.15,40500.0
2007-10-24 11:45:00,12.15,12.15,12.11,12.12,350700.0,12.15,12.15,12.11,12.12,350700.0
2007-10-24 11:50:00,12.13,12.17,12.12,12.16,76800.0,12.13,12.17,12.12,12.16,76800.0
2007-10-24 11:55:00,12.16,12.16,12.13,12.14,33900.0,12.16,12.16,12.13,12.14,33900.0
2007-10-24 12:00:00,12.13,12.15,12.12,12.12,127200.0,12.13,12.15,12.12,12.12,127200.0
2007-10-24 12:05:00,12.12,12.14,12.11,12.12,125700.0,12.12,12.14,12.11,12.12,125700.0
2007-10-24 12:10:00,12.12,12.13,12.09,12.13,59700.0,12.12,12.13,12.09,12.13,59700.0
2007-10-24 12:15:00,12.13,12.13,12.05,12.09,61200.0,12.13,12.13,12.05,12.09,61200.0
2007-10-24 12:20:00,12.08,12.1,12.07,12.09,105900.0,12.08,12.1,12.07,12.09,105900.0
2007-10-24 12:25:00,12.1,12.11,12.07,12.09,48000.0,12.1,12.11,12.07,12.09,48000.0
2007-10-24 12:30:00,12.09,12.11,12.07,12.1,46500.0,12.09,12.11,12.07,12.1,46500.0
2007-10-24 12:35:00,12.1,12.1,12.03,12.05,36600.0,12.1,12.1,12.03,12.05,36600.0
2007-10-24 12:40:00,12.06,12.08,12.06,12.08,20700.0,12.06,12.08,12.06,12.08,20700.0
2007-10-24 12:45:00,12.09,12.09,12.03,12.04,27900.0,12.09,12.09,12.03,12.04,27900.0
2007-10-24 12:50:00,12.05,12.05,12.03,12.04,99300.0,12.05,12.05,12.03,12.04,99300.0
2007-10-24 12:55:00,12.03,12.1,12.03,12.1,33900.0,12.03,12.1,12.03,12.1,33900.0
2007-10-24 13:00:00,12.1,12.1,12.05,12.06,49800.0,12.1,12.1,12.05,12.06,49800.0
2007-10-24 13:05:00,12.05,12.08,12.02,12.05,59400.0,12.05,12.08,12.02,12.05,59400.0
2007-10-24 13:10:00,12.05,12.06,12.04,12.05,39000.0,12.05,12.06,12.04,12.05,39000.0
2007-10-24 13:15:00,12.05,12.05,12.01,12.03,45600.0,12.05,12.05,12.01,12.03,45600.0
2007-10-24 13:20:00,12.03,12.03,12.01,12.03,21600.0,12.03,12.03,12.01,12.03,21600.0
2007-10-24 13:25:00,12.04,12.05,12.01,12.02,66600.0,12.04,12.05,12.01,12.02,66600.0
2007-10-24 13:30:00,12.01,12.04,12.0,12.01,57000.0,12.01,12.04,12.0,12.01,57000.0
2007-10-24 13:35:00,12.01,12.02,12.0,12.01,38100.0,12.01,12.02,12.0,12.01,38100.0
2007-10-24 13:40:00,12.0,12.01,12.0,12.0,122400.0,12.0,12.01,12.0,12.0,122400.0
2007-10-24 13:45:00,12.0,12.02,12.0,12.01,48300.0,12.0,12.02,12.0,12.01,48300.0
2007-10-24 13:50:00,12.01,12.02,12.0,12.0,45300.0,12.01,12.02,12.0,12.0,45300.0
2007-10-24 13:55:00,12.0,12.02,11.98,12.02,57300.0,12.0,12.02,11.98,12.02,57300.0
2007-10-24 14:00:00,12.02,12.04,11.99,12.0,67800.0,12.02,12.04,11.99,12.0,67800.0
2007-10-24 14:05:00,12.0,12.01,11.99,12.0,52500.0,12.0,12.01,11.99,12.0,52500.0
2007-10-24 14:10:00,12.01,12.05,12.0,12.03,48900.0,12.01,12.05,12.0,12.03,48900.0
2007-10-24 14:15:00,12.03,12.04,12.0,12.04,38700.0,12.03,12.04,12.0,12.04,38700.0
2007-10-24 14:20:00,12.04,12.09,12.04,12.08,104100.0,12.04,12.09,12.04,12.08,104100.0
2007-10-24 14:25:00,12.08,12.11,12.04,12.1,64500.0,12.08,12.11,12.04,12.1,64500.0
2007-10-24 14:30:00,12.09,12.12,12.07,12.1,71700.0,12.09,12.12,12.07,12.1,71700.0
2007-10-24 14:35:00,12.09,12.09,12.03,12.05,81600.0,12.09,12.09,12.03,12.05,81600.0
2007-10-24 14:40:00,12.06,12.07,12.03,12.04,43200.0,12.06,12.07,12.03,12.04,43200.0
2007-10-24 14:45:00,12.04,12.06,12.04,12.05,60600.0,12.04,12.06,12.04,12.05,60600.0
2007-10-24 14:50:00,12.05,12.08,12.02,12.07,127800.0,12.05,12.08,12.02,12.07,127800.0
2007-10-24 14:55:00,12.07,12.11,12.05,12.11,126900.0,12.07,12.11,12.05,12.11,126900.0
2007-10-24 15:00:00,12.1,12.14,12.06,12.13,97800.0,12.1,12.14,12.06,12.13,97800.0
2007-10-24 15:05:00,12.14,12.16,12.1,12.16,73800.0,12.14,12.16,12.1,12.16,73800.0
2007-10-24 15:10:00,12.16,12.2,12.14,12.2,96300.0,12.16,12.2,12.14,12.2,96300.0
2007-10-24 15:15:00,12.2,12.21,12.15,12.17,98700.0,12.2,12.21,12.15,12.17,98700.0
2007-10-24 15:20:00,12.17,12.21,12.16,12.17,84600.0,12.17,12.21,12.16,12.17,84600.0
2007-10-24 15:25:00,12.17,12.26,12.17,12.26,78300.0,12.17,12.26,12.17,12.26,78300.0
2007-10-24 15:30:00,12.26,12.26,12.16,12.19,57900.0,12.26,12.26,12.16,12.19,57900.0
2007-10-24 15:35:00,12.19,12.21,12.16,12.16,42600.0,12.19,12.21,12.16,12.16,42600.0
2007-10-24 15:40:00,12.16,12.21,12.16,12.19,82800.0,12.16,12.21,12.16,12.19,82800.0
2007-10-24 15:45:00,12.19,12.2,12.16,12.16,62400.0,12.19,12.2,12.16,12.16,62400.0
2007-10-24 15:50:00,12.16,12.23,12.16,12.21,76200.0,12.16,12.23,12.16,12.21,76200.0
2007-10-24 15:55:00,12.22,12.25,12.21,12.24,105000.0,12.22,12.25,12.21,12.24,105000.0
2007-10-25 09:30:00,12.3,12.31,12.16,12.26,36900.0,12.3,12.31,12.16,12.26,36900.0
2007-10-25 09:35:00,12.27,12.27,12.15,12.17,117000.0,12.27,12.27,12.15,12.17,117000.0
2007-10-25 09:40:00,12.15,12.16,12.14,12.14,36600.0,12.15,12.16,12.14,12.14,36600.0
2007-10-25 09:45:00,12.14,12.16,12.13,12.16,27000.0,12.14,12.16,12.13,12.16,27000.0
2007-10-25 09:50:00,12.16,12.2,12.16,12.18,37200.0,12.16,12.2,12.16,12.18,37200.0
2007-10-25 09:55:00,12.17,12.18,12.16,12.17,52500.0,12.17,12.18,12.16,12.17,52500.0
2007-10-25 10:00:00,12.17,12.23,12.17,12.2,92700.0,12.17,12.23,12.17,12.2,92700.0
2007-10-25 10:05:00,12.2,12.21,12.16,12.17,193800.0,12.2,12.21,12.16,12.17,193800.0
2007-10-25 10:10:00,12.17,12.23,12.16,12.23,115800.0,12.17,12.23,12.16,12.23,115800.0
2007-10-25 10:15:00,12.24,12.41,12.24,12.4,87300.0,12.24,12.41,12.24,12.4,87300.0
2007-10-25 10:20:00,12.39,12.39,12.32,12.33,52200.0,12.39,12.39,12.32,12.33,52200.0
2007-10-25 10:25:00,12.33,12.39,12.33,12.39,44700.0,12.33,12.39,12.33,12.39,44700.0
2007-10-25 10:30:00,12.39,12.39,12.33,12.36,43500.0,12.39,12.39,12.33,12.36,43500.0
2007-10-25 10:35:00,12.36,12.4,12.34,12.35,21900.0,12.36,12.4,12.34,12.35,21900.0
2007-10-25 10:40:00,12.34,12.36,12.34,12.35,21600.0,12.34,12.36,12.34,12.35,21600.0
2007-10-25 10:45:00,12.35,12.37,12.34,12.37,36900.0,12.35,12.37,12.34,12.37,36900.0
2007-10-25 10:50:00,12.38,12.39,12.37,12.37,39600.0,12.38,12.39,12.37,12.37,39600.0
2007-10-25 10:55:00,12.37,12.43,12.37,12.4,59400.0,12.37,12.43,12.37,12.4,59400.0
2007-10-25 11:00:00,12.4,12.41,12.38,12.38,35700.0,12.4,12.41,12.38,12.38,35700.0
2007-10-25 11:05:00,12.38,12.38,12.37,12.38,28800.0,12.38,12.38,12.37,12.38,28800.0
2007-10-25 11:10:00,12.37,12.38,12.37,12.38,27000.0,12.37,12.38,12.37,12.38,27000.0
2007-10-25 11:15:00,12.38,12.39,12.37,12.39,31500.0,12.38,12.39,12.37,12.39,31500.0
2007-10-25 11:20:00,12.39,12.42,12.39,12.42,15000.0,12.39,12.42,12.39,12.42,15000.0
2007-10-25 11:25:00,12.41,12.44,12.4,12.4,62100.0,12.41,12.44,12.4,12.4,62100.0
2007-10-25 11:30:00,12.39,12.45,12.39,12.45,33000.0,12.39,12.45,12.39,12.45,33000.0
2007-10-25 11:35:00,12.44,12.44,12.37,12.37,33300.0,12.44,12.44,12.37,12.37,33300.0
2007-10-25 11:40:00,12.36,12.36,12.34,12.35,24000.0,12.36,12.36,12.34,12.35,24000.0
2007-10-25 11:45:00,12.35,12.35,12.33,12.35,24300.0,12.35,12.35,12.33,12.35,24300.0
2007-10-25 11:50:00,12.34,12.34,12.32,12.33,39300.0,12.34,12.34,12.32,12.33,39300.0
2007-10-25 11:55:00,12.33,12.33,12.27,12.28,36000.0,12.33,12.33,12.27,12.28,36000.0
2007-10-25 12:00:00,12.26,12.28,12.25,12.27,50100.0,12.26,12.28,12.25,12.27,50100.0
2007-10-25 12:05:00,12.27,12.29,12.25,12.28,47100.0,12.27,12.29,12.25,12.28,47100.0
2007-10-25 12:10:00,12.29,12.29,12.25,12.27,29100.0,12.29,12.29,12.25,12.27,29100.0
2007-10-25 12:15:00,12.27,12.29,12.26,12.27,46500.0,12.27,12.29,12.26,12.27,46500.0
2007-10-25 12:20:00,12.27,12.27,12.25,12.25,32100.0,12.27,12.27,12.25,12.25,32100.0
2007-10-25 12:25:00,12.25,12.26,12.24,12.25,50400.0,12.25,12.26,12.24,12.25,50400.0
2007-10-25 12:30:00,12.25,12.25,12.2,12.22,78000.0,12.25,12.25,12.2,12.22,78000.0
2007-10-25 12:35:00,12.22,12.24,12.21,12.21,22200.0,12.22,12.24,12.21,12.21,22200.0
2007-10-25 12:40:00,12.21,12.22,12.21,12.21,42300.0,12.21,12.22,12.21,12.21,42300.0
2007-10-25 12:45:00,12.21,12.21,12.19,12.19,33000.0,12.21,12.21,12.19,12.19,33000.0
2007-10-25 12:50:00,12.2,12.2,12.19,12.2,16200.0,12.2,12.2,12.19,12.2,16200.0
2007-10-25 12:55:00,12.19,12.2,12.18,12.19,18300.0,12.19,12.2,12.18,12.19,18300.0
2007-10-25 13:00:00,12.19,12.19,12.14,12.15,68100.0,12.19,12.19,12.14,12.15,68100.0
2007-10-25 13:05:00,12.14,12.15,12.08,12.1,69000.0,12.14,12.15,12.08,12.1,69000.0
2007-10-25 13:10:00,12.1,12.14,12.1,12.1,36000.0,12.1,12.14,12.1,12.1,36000.0
2007-10-25 13:15:00,12.1,12.14,12.08,12.1,46500.0,12.1,12.14,12.08,12.1,46500.0
2007-10-25 13:20:00,12.1,12.12,12.06,12.07,55200.0,12.1,12.12,12.06,12.07,55200.0
2007-10-25 13:25:00,12.07,12.08,12.06,12.07,9000.0,12.07,12.08,12.06,12.07,9000.0
2007-10-25 13:30:00,12.07,12.11,12.07,12.1,27300.0,12.07,12.11,12.07,12.1,27300.0
2007-10-25 13:35:00,12.11,12.11,12.07,12.08,45900.0,12.11,12.11,12.07,12.08,45900.0
2007-10-25 13:40:00,12.08,12.09,12.03,12.09,43800.0,12.08,12.09,12.03,12.09,43800.0
2007-10-25 13:45:00,12.09,12.12,12.08,12.1,15600.0,12.09,12.12,12.08,12.1,15600.0
2007-10-25 13:50:00,12.1,12.12,12.1,12.1,48600.0,12.1,12.12,12.1,12.1,48600.0
2007-10-25 13:55:00,12.11,12.11,12.1,12.11,13200.0,12.11,12.11,12.1,12.11,13200.0
2007-10-25 14:00:00,12.1,12.1,12.06,12.07,31200.0,12.1,12.1,12.06,12.07,31200.0
2007-10-25 14:05:00,12.07,12.07,12.05,12.05,35700.0,12.07,12.07,12.05,12.05,35700.0
2007-10-25 14:10:00,12.05,12.12,12.05,12.12,36000.0,12.05,12.12,12.05,12.12,36000.0
2007-10-25 14:15:00,12.11,12.11,12.09,12.09,33900.0,12.11,12.11,12.09,12.09,33900.0
2007-10-25 14:20:00,12.1,12.11,12.08,12.11,48300.0,12.1,12.11,12.08,12.11,48300.0
2007-10-25 14:25:00,12.11,12.13,12.1,12.13,44400.0,12.11,12.13,12.1,12.13,44400.0
2007-10-25 14:30:00,12.13,12.14,12.05,12.06,67800.0,12.13,12.14,12.05,12.06,67800.0
2007-10-25 14:35:00,12.06,12.09,12.06,12.09,57300.0,12.06,12.09,12.06,12.09,57300.0
2007-10-25 14:40:00,12.08,12.1,12.04,12.06,63600.0,12.08,12.1,12.04,12.06,63600.0
2007-10-25 14:45:00,12.07,12.08,12.04,12.05,63000.0,12.07,12.08,12.04,12.05,63000.0
2007-10-25 14:50:00,12.05,12.08,12.05,12.08,47700.0,12.05,12.08,12.05,12.08,47700.0
2007-10-25 14:55:00,12.08,12.13,12.06,12.11,82500.0,12.08,12.13,12.06,12.11,82500.0
2007-10-25 15:00:00,12.11,12.13,12.08,12.09,65100.0,12.11,12.13,12.08,12.09,65100.0
2007-10-25 15:05:00,12.09,12.11,12.07,12.1,56400.0,12.09,12.11,12.07,12.1,56400.0
2007-10-25 15:10:00,12.09,12.12,12.09,12.11,45600.0,12.09,12.12,12.09,12.11,45600.0
2007-10-25 15:15:00,12.11,12.11,12.08,12.08,84000.0,12.11,12.11,12.08,12.08,84000.0
2007-10-25 15:20:00,12.09,12.09,12.05,12.08,78300.0,12.09,12.09,12.05,12.08,78300.0
2007-10-25 15:25:00,12.08,12.09,12.08,12.08,72000.0,12.08,12.09,12.08,12.08,72000.0
2007-10-25 15:30:00,12.08,12.1,12.06,12.07,69600.0,12.08,12.1,12.06,12.07,69600.0
2007-10-25 15:35:00,12.07,12.1,12.07,12.08,85500.0,12.07,12.1,12.07,12.08,85500.0
2007-10-25 15:40:00,12.08,12.14,12.08,12.14,109200.0,12.08,12.14,12.08,12.14,109200.0
2007-10-25 15:45:00,12.14,12.15,12.07,12.08,89700.0,12.14,12.15,12.07,12.08,89700.0
2007-10-25 15:50:00,12.08,12.12,12.08,12.12,78300.0,12.08,12.12,12.08,12.12,78300.0
2007-10-25 15:55:00,12.12,12.12,12.09,12.11,151500.0,12.12,12.12,12.09,12.11,151500.0
2007-10-26 09:30:00,12.24,12.42,12.23,12.33,54300.0,12.24,12.42,12.23,12.33,54300.0
2007-10-26 09:35:00,12.33,12.34,12.24,12.27,12600.0,12.33,12.34,12.24,12.27,12600.0
2007-10-26 09:40:00,12.26,12.26,12.16,12.16,28200.0,12.26,12.26,12.16,12.16,28200.0
2007-10-26 09:45:00,12.17,12.22,12.16,12.21,27000.0,12.17,12.22,12.16,12.21,27000.0
2007-10-26 09:50:00,12.22,12.27,12.22,12.26,39000.0,12.22,12.27,12.22,12.26,39000.0
2007-10-26 09:55:00,12.24,12.24,12.19,12.23,14100.0,12.24,12.24,12.19,12.23,14100.0
2007-10-26 10:00:00,12.23,12.32,12.23,12.29,65100.0,12.23,12.32,12.23,12.29,65100.0
2007-10-26 10:05:00,12.29,12.32,12.27,12.32,24900.0,12.29,12.32,12.27,12.32,24900.0
2007-10-26 10:10:00,12.32,12.4,12.32,12.39,104400.0,12.32,12.4,12.32,12.39,104400.0
2007-10-26 10:15:00,12.39,12.4,12.31,12.31,44100.0,12.39,12.4,12.31,12.31,44100.0
2007-10-26 10:20:00,12.31,12.36,12.29,12.36,72300.0,12.31,12.36,12.29,12.36,72300.0
2007-10-26 10:25:00,12.36,12.4,12.33,12.35,84600.0,12.36,12.4,12.33,12.35,84600.0
2007-10-26 10:30:00,12.34,12.36,12.31,12.36,33900.0,12.34,12.36,12.31,12.36,33900.0
2007-10-26 10:35:00,12.38,12.4,12.36,12.36,80400.0,12.38,12.4,12.36,12.36,80400.0
2007-10-26 10:40:00,12.36,12.37,12.35,12.37,35400.0,12.36,12.37,12.35,12.37,35400.0
2007-10-26 10:45:00,12.36,12.39,12.35,12.38,35400.0,12.36,12.39,12.35,12.38,35400.0
2007-10-26 10:50:00,12.38,12.39,12.34,12.34,23100.0,12.38,12.39,12.34,12.34,23100.0
2007-10-26 10:55:00,12.34,12.39,12.34,12.37,14700.0,12.34,12.39,12.34,12.37,14700.0
2007-10-26 11:00:00,12.38,12.39,12.38,12.39,13200.0,12.38,12.39,12.38,12.39,13200.0
2007-10-26 11:05:00,12.39,12.4,12.39,12.4,24600.0,12.39,12.4,12.39,12.4,24600.0
2007-10-26 11:10:00,12.4,12.41,12.39,12.4,36900.0,12.4,12.41,12.39,12.4,36900.0
2007-10-26 11:15:00,12.4,12.4,12.38,12.38,16800.0,12.4,12.4,12.38,12.38,16800.0
2007-10-26 11:20:00,12.38,12.38,12.34,12.36,28200.0,12.38,12.38,12.34,12.36,28200.0
2007-10-26 11:25:00,12.35,12.38,12.35,12.38,19200.0,12.35,12.38,12.35,12.38,19200.0
2007-10-26 11:30:00,12.37,12.43,12.37,12.43,30600.0,12.37,12.43,12.37,12.43,30600.0
2007-10-26 11:35:00,12.43,12.43,12.41,12.42,49200.0,12.43,12.43,12.41,12.42,49200.0
2007-10-26 11:40:00,12.42,12.42,12.4,12.4,14400.0,12.42,12.42,12.4,12.4,14400.0
2007-10-26 11:45:00,12.4,12.44,12.4,12.43,17100.0,12.4,12.44,12.4,12.43,17100.0
2007-10-26 11:50:00,12.44,12.45,12.43,12.44,42300.0,12.44,12.45,12.43,12.44,42300.0
2007-10-26 11:55:00,12.44,12.45,12.4,12.4,30600.0,12.44,12.45,12.4,12.4,30600.0
2007-10-26 12:00:00,12.39,12.44,12.38,12.39,52500.0,12.39,12.44,12.38,12.39,52500.0
2007-10-26 12:05:00,12.39,12.39,12.38,12.38,11100.0,12.39,12.39,12.38,12.38,11100.0
2007-10-26 12:10:00,12.38,12.38,12.37,12.38,24000.0,12.38,12.38,12.37,12.38,24000.0
2007-10-26 12:15:00,12.38,12.38,12.36,12.36,21300.0,12.38,12.38,12.36,12.36,21300.0
2007-10-26 12:20:00,12.36,12.37,12.35,12.37,18300.0,12.36,12.37,12.35,12.37,18300.0
2007-10-26 12:25:00,12.37,12.41,12.37,12.41,18300.0,12.37,12.41,12.37,12.41,18300.0
2007-10-26 12:30:00,12.4,12.41,12.4,12.41,12600.0,12.4,12.41,12.4,12.41,12600.0
2007-10-26 12:35:00,12.41,12.43,12.4,12.43,24600.0,12.41,12.43,12.4,12.43,24600.0
2007-10-26 12:40:00,12.44,12.44,12.4,12.4,37800.0,12.44,12.44,12.4,12.4,37800.0
2007-10-26 12:45:00,12.41,12.41,12.37,12.4,30900.0,12.41,12.41,12.37,12.4,30900.0
2007-10-26 12:50:00,12.4,12.42,12.4,12.42,25800.0,12.4,12.42,12.4,12.42,25800.0
2007-10-26 12:55:00,12.42,12.42,12.41,12.41,35700.0,12.42,12.42,12.41,12.41,35700.0
2007-10-26 13:00:00,12.41,12.41,12.37,12.4,35100.0,12.41,12.41,12.37,12.4,35100.0
2007-10-26 13:05:00,12.4,12.41,12.4,12.41,20700.0,12.4,12.41,12.4,12.41,20700.0
2007-10-26 13:10:00,12.41,12.42,12.41,12.42,24600.0,12.41,12.42,12.41,12.42,24600.0
2007-10-26 13:15:00,12.42,12.44,12.42,12.44,25500.0,12.42,12.44,12.42,12.44,25500.0
2007-10-26 13:20:00,12.44,12.45,12.44,12.45,18900.0,12.44,12.45,12.44,12.45,18900.0
2007-10-26 13:25:00,12.45,12.45,12.45,12.45,17700.0,12.45,12.45,12.45,12.45,17700.0
2007-10-26 13:30:00,12.45,12.48,12.43,12.46,66000.0,12.45,12.48,12.43,12.46,66000.0
2007-10-26 13:35:00,12.47,12.47,12.44,12.46,57900.0,12.47,12.47,12.44,12.46,57900.0
2007-10-26 13:40:00,12.46,12.48,12.46,12.47,33600.0,12.46,12.48,12.46,12.47,33600.0
2007-10-26 13:45:00,12.47,12.48,12.47,12.48,40200.0,12.47,12.48,12.47,12.48,40200.0
2007-10-26 13:50:00,12.47,12.48,12.47,12.47,46200.0,12.47,12.48,12.47,12.47,46200.0
2007-10-26 13:55:00,12.48,12.5,12.47,12.48,36600.0,12.48,12.5,12.47,12.48,36600.0
2007-10-26 14:00:00,12.49,12.51,12.48,12.51,42300.0,12.49,12.51,12.48,12.51,42300.0
2007-10-26 14:05:00,12.51,12.53,12.51,12.53,31200.0,12.51,12.53,12.51,12.53,31200.0
2007-10-26 14:10:00,12.53,12.54,12.53,12.54,35100.0,12.53,12.54,12.53,12.54,35100.0
2007-10-26 14:15:00,12.54,12.59,12.54,12.58,86100.0,12.54,12.59,12.54,12.58,86100.0
2007-10-26 14:20:00,12.58,12.6,12.56,12.57,78000.0,12.58,12.6,12.56,12.57,78000.0
2007-10-26 14:25:00,12.58,12.59,12.53,12.53,48000.0,12.58,12.59,12.53,12.53,48000.0
2007-10-26 14:30:00,12.53,12.57,12.53,12.56,26100.0,12.53,12.57,12.53,12.56,26100.0
2007-10-26 14:35:00,12.56,12.56,12.54,12.54,21000.0,12.56,12.56,12.54,12.54,21000.0
2007-10-26 14:40:00,12.55,12.56,12.54,12.56,71700.0,12.55,12.56,12.54,12.56,71700.0
2007-10-26 14:45:00,12.56,12.56,12.55,12.55,47700.0,12.56,12.56,12.55,12.55,47700.0
2007-10-26 14:50:00,12.55,12.56,12.55,12.56,57900.0,12.55,12.56,12.55,12.56,57900.0
2007-10-26 14:55:00,12.56,12.56,12.56,12.56,57900.0,12.56,12.56,12.56,12.56,57900.0
2007-10-26 15:00:00,12.56,12.56,12.54,12.54,53400.0,12.56,12.56,12.54,12.54,53400.0
2007-10-26 15:05:00,12.54,12.56,12.52,12.54,62700.0,12.54,12.56,12.52,12.54,62700.0
2007-10-26 15:10:00,12.54,12.58,12.54,12.57,51300.0,12.54,12.58,12.54,12.57,51300.0
2007-10-26 15:15:00,12.57,12.59,12.57,12.57,55800.0,12.57,12.59,12.57,12.57,55800.0
2007-10-26 15:20:00,12.57,12.57,12.55,12.55,34800.0,12.57,12.57,12.55,12.55,34800.0
2007-10-26 15:25:00,12.56,12.57,12.56,12.57,44400.0,12.56,12.57,12.56,12.57,44400.0
2007-10-26 15:30:00,12.58,12.62,12.57,12.57,55200.0,12.58,12.62,12.57,12.57,55200.0
2007-10-26 15:35:00,12.57,12.63,12.57,12.6,85800.0,12.57,12.63,12.57,12.6,85800.0
2007-10-26 15:40:00,12.6,12.65,12.6,12.62,64500.0,12.6,12.65,12.6,12.62,64500.0
2007-10-26 15:45:00,12.62,12.65,12.6,12.6,118500.0,12.62,12.65,12.6,12.6,118500.0
2007-10-26 15:50:00,12.61,12.65,12.61,12.64,95100.0,12.61,12.65,12.61,12.64,95100.0
2007-10-26 15:55:00,12.64,12.66,12.63,12.66,237300.0,12.64,12.66,12.63,12.66,237300.0
2007-10-29 09:30:00,12.61,12.68,12.58,12.58,46800.0,12.61,12.68,12.58,12.58,46800.0
2007-10-29 09:35:00,12.59,12.59,12.46,12.47,63600.0,12.59,12.59,12.46,12.47,63600.0
2007-10-29 09:40:00,12.49,12.5,12.44,12.46,56100.0,12.49,12.5,12.44,12.46,56100.0
2007-10-29 09:45:00,12.47,12.54,12.46,12.53,30000.0,12.47,12.54,12.46,12.53,30000.0
2007-10-29 09:50:00,12.55,12.65,12.55,12.64,34500.0,12.55,12.65,12.55,12.64,34500.0
2007-10-29 09:55:00,12.64,12.64,12.57,12.57,24300.0,12.64,12.64,12.57,12.57,24300.0
2007-10-29 10:00:00,12.57,12.57,12.52,12.57,20100.0,12.57,12.57,12.52,12.57,20100.0
2007-10-29 10:05:00,12.57,12.64,12.57,12.63,52800.0,12.57,12.64,12.57,12.63,52800.0
2007-10-29 10:10:00,12.63,12.68,12.62,12.67,18000.0,12.63,12.68,12.62,12.67,18000.0
2007-10-29 10:15:00,12.67,12.69,12.58,12.59,63600.0,12.67,12.69,12.58,12.59,63600.0
2007-10-29 10:20:00,12.58,12.63,12.56,12.63,30000.0,12.58,12.63,12.56,12.63,30000.0
2007-10-29 10:25:00,12.63,12.64,12.6,12.64,34800.0,12.63,12.64,12.6,12.64,34800.0
2007-10-29 10:30:00,12.63,12.65,12.57,12.6,57300.0,12.63,12.65,12.57,12.6,57300.0
2007-10-29 10:35:00,12.6,12.6,12.54,12.57,45000.0,12.6,12.6,12.54,12.57,45000.0
2007-10-29 10:40:00,12.57,12.65,12.57,12.65,32400.0,12.57,12.65,12.57,12.65,32400.0
2007-10-29 10:45:00,12.65,12.65,12.63,12.63,33000.0,12.65,12.65,12.63,12.63,33000.0
2007-10-29 10:50:00,12.63,12.63,12.59,12.61,47400.0,12.63,12.63,12.59,12.61,47400.0
2007-10-29 10:55:00,12.61,12.61,12.57,12.61,34800.0,12.61,12.61,12.57,12.61,34800.0
2007-10-29 11:00:00,12.6,12.6,12.55,12.57,49500.0,12.6,12.6,12.55,12.57,49500.0
2007-10-29 11:05:00,12.57,12.61,12.57,12.61,19200.0,12.57,12.61,12.57,12.61,19200.0
2007-10-29 11:10:00,12.61,12.64,12.61,12.64,34500.0,12.61,12.64,12.61,12.64,34500.0
2007-10-29 11:15:00,12.65,12.67,12.62,12.62,43200.0,12.65,12.67,12.62,12.62,43200.0
2007-10-29 11:20:00,12.62,12.62,12.6,12.61,21900.0,12.62,12.62,12.6,12.61,21900.0
2007-10-29 11:25:00,12.61,12.61,12.57,12.6,26400.0,12.61,12.61,12.57,12.6,26400.0
2007-10-29 11:30:00,12.6,12.67,12.6,12.65,44400.0,12.6,12.67,12.6,12.65,44400.0
2007-10-29 11:35:00,12.64,12.66,12.61,12.63,23100.0,12.64,12.66,12.61,12.63,23100.0
2007-10-29 11:40:00,12.62,12.65,12.62,12.65,11700.0,12.62,12.65,12.62,12.65,11700.0
2007-10-29 11:45:00,12.65,12.65,12.6,12.6,35100.0,12.65,12.65,12.6,12.6,35100.0
2007-10-29 11:50:00,12.6,12.62,12.59,12.59,29700.0,12.6,12.62,12.59,12.59,29700.0
2007-10-29 11:55:00,12.59,12.62,12.59,12.61,27900.0,12.59,12.62,12.59,12.61,27900.0
2007-10-29 12:00:00,12.61,12.65,12.6,12.61,82800.0,12.61,12.65,12.6,12.61,82800.0
2007-10-29 12:05:00,12.61,12.61,12.6,12.6,15000.0,12.61,12.61,12.6,12.6,15000.0
2007-10-29 12:10:00,12.6,12.6,12.56,12.57,19800.0,12.6,12.6,12.56,12.57,19800.0
2007-10-29 12:15:00,12.56,12.6,12.56,12.6,76800.0,12.56,12.6,12.56,12.6,76800.0
2007-10-29 12:20:00,12.6,12.61,12.55,12.56,23400.0,12.6,12.61,12.55,12.56,23400.0
2007-10-29 12:25:00,12.56,12.56,12.52,12.52,21900.0,12.56,12.56,12.52,12.52,21900.0
2007-10-29 12:30:00,12.53,12.53,12.5,12.52,25500.0,12.53,12.53,12.5,12.52,25500.0
2007-10-29 12:35:00,12.52,12.53,12.49,12.49,27900.0,12.52,12.53,12.49,12.49,27900.0
2007-10-29 12:40:00,12.48,12.5,12.47,12.49,17700.0,12.48,12.5,12.47,12.49,17700.0
2007-10-29 12:45:00,12.49,12.52,12.48,12.52,31500.0,12.49,12.52,12.48,12.52,31500.0
2007-10-29 12:50:00,12.52,12.52,12.5,12.51,32100.0,12.52,12.52,12.5,12.51,32100.0
2007-10-29 12:55:00,12.51,12.51,12.51,12.51,13800.0,12.51,12.51,12.51,12.51,13800.0
2007-10-29 13:00:00,12.51,12.54,12.51,12.54,24300.0,12.51,12.54,12.51,12.54,24300.0
2007-10-29 13:05:00,12.54,12.56,12.54,12.55,35700.0,12.54,12.56,12.54,12.55,35700.0
2007-10-29 13:10:00,12.55,12.57,12.55,12.57,29100.0,12.55,12.57,12.55,12.57,29100.0
2007-10-29 13:15:00,12.58,12.58,12.51,12.53,48300.0,12.58,12.58,12.51,12.53,48300.0
2007-10-29 13:20:00,12.53,12.55,12.53,12.55,16200.0,12.53,12.55,12.53,12.55,16200.0
2007-10-29 13:25:00,12.55,12.57,12.55,12.57,8100.0,12.55,12.57,12.55,12.57,8100.0
2007-10-29 13:30:00,12.57,12.59,12.57,12.59,9600.0,12.57,12.59,12.57,12.59,9600.0
2007-10-29 13:35:00,12.59,12.59,12.58,12.58,36000.0,12.59,12.59,12.58,12.58,36000.0
2007-10-29 13:40:00,12.58,12.59,12.57,12.57,34500.0,12.58,12.59,12.57,12.57,34500.0
2007-10-29 13:45:00,12.57,12.6,12.57,12.6,26700.0,12.57,12.6,12.57,12.6,26700.0
2007-10-29 13:50:00,12.6,12.63,12.6,12.63,19500.0,12.6,12.63,12.6,12.63,19500.0
2007-10-29 13:55:00,12.64,12.64,12.63,12.64,32400.0,12.64,12.64,12.63,12.64,32400.0
2007-10-29 14:00:00,12.64,12.64,12.58,12.58,63900.0,12.64,12.64,12.58,12.58,63900.0
2007-10-29 14:05:00,12.59,12.62,12.59,12.6,32400.0,12.59,12.62,12.59,12.6,32400.0
2007-10-29 14:10:00,12.6,12.6,12.55,12.56,22500.0,12.6,12.6,12.55,12.56,22500.0
2007-10-29 14:15:00,12.56,12.59,12.56,12.58,28500.0,12.56,12.59,12.56,12.58,28500.0
2007-10-29 14:20:00,12.58,12.6,12.55,12.55,51300.0,12.58,12.6,12.55,12.55,51300.0
2007-10-29 14:25:00,12.55,12.57,12.54,12.56,33900.0,12.55,12.57,12.54,12.56,33900.0
2007-10-29 14:30:00,12.56,12.56,12.52,12.53,36000.0,12.56,12.56,12.52,12.53,36000.0
2007-10-29 14:35:00,12.53,12.56,12.52,12.56,29100.0,12.53,12.56,12.52,12.56,29100.0
2007-10-29 14:40:00,12.56,12.56,12.53,12.55,32700.0,12.56,12.56,12.53,12.55,32700.0
2007-10-29 14:45:00,12.56,12.56,12.53,12.53,93600.0,12.56,12.56,12.53,12.53,93600.0
2007-10-29 14:50:00,12.53,12.53,12.51,12.52,90300.0,12.53,12.53,12.51,12.52,90300.0
2007-10-29 14:55:00,12.51,12.52,12.51,12.52,54300.0,12.51,12.52,12.51,12.52,54300.0
2007-10-29 15:00:00,12.52,12.52,12.47,12.48,54000.0,12.52,12.52,12.47,12.48,54000.0
2007-10-29 15:05:00,12.49,12.51,12.48,12.51,40800.0,12.49,12.51,12.48,12.51,40800.0
2007-10-29 15:10:00,12.51,12.53,12.49,12.49,51300.0,12.51,12.53,12.49,12.49,51300.0
2007-10-29 15:15:00,12.5,12.51,12.48,12.51,31200.0,12.5,12.51,12.48,12.51,31200.0
2007-10-29 15:20:00,12.51,12.51,12.49,12.5,17400.0,12.51,12.51,12.49,12.5,17400.0
2007-10-29 15:25:00,12.51,12.52,12.49,12.51,39600.0,12.51,12.52,12.49,12.51,39600.0
2007-10-29 15:30:00,12.51,12.52,12.49,12.49,28500.0,12.51,12.52,12.49,12.49,28500.0
2007-10-29 15:35:00,12.49,12.49,12.48,12.49,43800.0,12.49,12.49,12.48,12.49,43800.0
2007-10-29 15:40:00,12.5,12.52,12.49,12.5,59400.0,12.5,12.52,12.49,12.5,59400.0
2007-10-29 15:45:00,12.49,12.5,12.49,12.49,38100.0,12.49,12.5,12.49,12.49,38100.0
2007-10-29 15:50:00,12.49,12.49,12.47,12.48,79800.0,12.49,12.49,12.47,12.48,79800.0
2007-10-29 15:55:00,12.48,12.51,12.47,12.51,250800.0,12.48,12.51,12.47,12.51,250800.0
2007-10-30 09:30:00,12.51,12.61,12.41,12.59,55800.0,12.51,12.61,12.41,12.59,55800.0
2007-10-30 09:35:00,12.59,12.7,12.59,12.65,60300.0,12.59,12.7,12.59,12.65,60300.0
2007-10-30 09:40:00,12.63,12.67,12.62,12.67,26700.0,12.63,12.67,12.62,12.67,26700.0
2007-10-30 09:45:00,12.67,12.75,12.67,12.74,62100.0,12.67,12.75,12.67,12.74,62100.0
2007-10-30 09:50:00,12.75,12.79,12.74,12.77,23700.0,12.75,12.79,12.74,12.77,23700.0
2007-10-30 09:55:00,12.77,12.78,12.72,12.74,25500.0,12.77,12.78,12.72,12.74,25500.0
2007-10-30 10:00:00,12.72,12.75,12.7,12.73,56100.0,12.72,12.75,12.7,12.73,56100.0
2007-10-30 10:05:00,12.74,12.77,12.59,12.64,56700.0,12.74,12.77,12.59,12.64,56700.0
2007-10-30 10:10:00,12.62,12.64,12.6,12.62,25200.0,12.62,12.64,12.6,12.62,25200.0
2007-10-30 10:15:00,12.62,12.62,12.59,12.62,25800.0,12.62,12.62,12.59,12.62,25800.0
2007-10-30 10:20:00,12.62,12.68,12.59,12.67,20400.0,12.62,12.68,12.59,12.67,20400.0
2007-10-30 10:25:00,12.68,12.69,12.65,12.67,26400.0,12.68,12.69,12.65,12.67,26400.0
2007-10-30 10:30:00,12.68,12.7,12.68,12.68,15600.0,12.68,12.7,12.68,12.68,15600.0
2007-10-30 10:35:00,12.69,12.7,12.68,12.68,50700.0,12.69,12.7,12.68,12.68,50700.0
2007-10-30 10:40:00,12.68,12.68,12.64,12.66,23100.0,12.68,12.68,12.64,12.66,23100.0
2007-10-30 10:45:00,12.67,12.67,12.62,12.64,15900.0,12.67,12.67,12.62,12.64,15900.0
2007-10-30 10:50:00,12.63,12.65,12.63,12.64,9000.0,12.63,12.65,12.63,12.64,9000.0
2007-10-30 10:55:00,12.64,12.67,12.64,12.67,28200.0,12.64,12.67,12.64,12.67,28200.0
2007-10-30 11:00:00,12.67,12.67,12.66,12.67,42300.0,12.67,12.67,12.66,12.67,42300.0
2007-10-30 11:05:00,12.66,12.67,12.65,12.65,13800.0,12.66,12.67,12.65,12.65,13800.0
2007-10-30 11:10:00,12.65,12.68,12.65,12.68,22200.0,12.65,12.68,12.65,12.68,22200.0
2007-10-30 11:15:00,12.68,12.69,12.68,12.69,13800.0,12.68,12.69,12.68,12.69,13800.0
2007-10-30 11:20:00,12.69,12.72,12.69,12.72,15000.0,12.69,12.72,12.69,12.72,15000.0
2007-10-30 11:25:00,12.71,12.71,12.64,12.66,39300.0,12.71,12.71,12.64,12.66,39300.0
2007-10-30 11:30:00,12.67,12.69,12.67,12.69,15300.0,12.67,12.69,12.67,12.69,15300.0
2007-10-30 11:35:00,12.71,12.72,12.71,12.71,14400.0,12.71,12.72,12.71,12.71,14400.0
2007-10-30 11:40:00,12.71,12.72,12.7,12.7,13800.0,12.71,12.72,12.7,12.7,13800.0
2007-10-30 11:45:00,12.7,12.71,12.7,12.71,11700.0,12.7,12.71,12.7,12.71,11700.0
2007-10-30 11:50:00,12.71,12.73,12.7,12.73,14700.0,12.71,12.73,12.7,12.73,14700.0
2007-10-30 11:55:00,12.72,12.73,12.72,12.73,9300.0,12.72,12.73,12.72,12.73,9300.0
2007-10-30 12:00:00,12.73,12.74,12.73,12.74,12000.0,12.73,12.74,12.73,12.74,12000.0
2007-10-30 12:05:00,12.74,12.75,12.73,12.74,29700.0,12.74,12.75,12.73,12.74,29700.0
2007-10-30 12:10:00,12.74,12.74,12.73,12.74,16500.0,12.74,12.74,12.73,12.74,16500.0
2007-10-30 12:15:00,12.74,12.75,12.74,12.75,15000.0,12.74,12.75,12.74,12.75,15000.0
2007-10-30 12:20:00,12.74,12.75,12.74,12.75,10800.0,12.74,12.75,12.74,12.75,10800.0
2007-10-30 12:25:00,12.75,12.78,12.75,12.78,30900.0,12.75,12.78,12.75,12.78,30900.0
2007-10-30 12:30:00,12.78,12.81,12.76,12.8,37200.0,12.78,12.81,12.76,12.8,37200.0
2007-10-30 12:35:00,12.8,12.81,12.78,12.78,26700.0,12.8,12.81,12.78,12.78,26700.0
2007-10-30 12:40:00,12.78,12.8,12.78,12.8,17700.0,12.78,12.8,12.78,12.8,17700.0
2007-10-30 12:45:00,12.8,12.81,12.79,12.8,27300.0,12.8,12.81,12.79,12.8,27300.0
2007-10-30 12:50:00,12.81,12.82,12.8,12.82,31500.0,12.81,12.82,12.8,12.82,31500.0
2007-10-30 12:55:00,12.82,12.83,12.82,12.82,28200.0,12.82,12.83,12.82,12.82,28200.0
2007-10-30 13:00:00,12.82,12.88,12.82,12.87,56100.0,12.82,12.88,12.82,12.87,56100.0
2007-10-30 13:05:00,12.87,12.88,12.85,12.88,68700.0,12.87,12.88,12.85,12.88,68700.0
2007-10-30 13:10:00,12.89,12.89,12.87,12.89,54600.0,12.89,12.89,12.87,12.89,54600.0
2007-10-30 13:15:00,12.89,12.91,12.87,12.88,65700.0,12.89,12.91,12.87,12.88,65700.0
2007-10-30 13:20:00,12.88,12.9,12.87,12.89,36900.0,12.88,12.9,12.87,12.89,36900.0
2007-10-30 13:25:00,12.9,12.9,12.88,12.89,34500.0,12.9,12.9,12.88,12.89,34500.0
2007-10-30 13:30:00,12.89,12.94,12.89,12.94,37200.0,12.89,12.94,12.89,12.94,37200.0
2007-10-30 13:35:00,12.94,12.94,12.92,12.92,55800.0,12.94,12.94,12.92,12.92,55800.0
2007-10-30 13:40:00,12.92,12.95,12.92,12.95,37200.0,12.92,12.95,12.92,12.95,37200.0
2007-10-30 13:45:00,12.95,12.96,12.95,12.96,46500.0,12.95,12.96,12.95,12.96,46500.0
2007-10-30 13:50:00,12.95,12.96,12.92,12.94,64200.0,12.95,12.96,12.92,12.94,64200.0
2007-10-30 13:55:00,12.94,12.94,12.88,12.92,31800.0,12.94,12.94,12.88,12.92,31800.0
2007-10-30 14:00:00,12.92,12.95,12.91,12.94,29700.0,12.92,12.95,12.91,12.94,29700.0
2007-10-30 14:05:00,12.94,12.94,12.93,12.93,43200.0,12.94,12.94,12.93,12.93,43200.0
2007-10-30 14:10:00,12.93,12.93,12.9,12.92,38400.0,12.93,12.93,12.9,12.92,38400.0
2007-10-30 14:15:00,12.92,12.93,12.89,12.89,34500.0,12.92,12.93,12.89,12.89,34500.0
2007-10-30 14:20:00,12.89,12.91,12.89,12.9,23100.0,12.89,12.91,12.89,12.9,23100.0
2007-10-30 14:25:00,12.9,12.93,12.89,12.92,58500.0,12.9,12.93,12.89,12.92,58500.0
2007-10-30 14:30:00,12.91,12.91,12.89,12.9,18000.0,12.91,12.91,12.89,12.9,18000.0
2007-10-30 14:35:00,12.9,12.94,12.9,12.94,28800.0,12.9,12.94,12.9,12.94,28800.0
2007-10-30 14:40:00,12.94,12.95,12.93,12.93,51000.0,12.94,12.95,12.93,12.93,51000.0
2007-10-30 14:45:00,12.93,12.93,12.92,12.92,16500.0,12.93,12.93,12.92,12.92,16500.0
2007-10-30 14:50:00,12.92,12.92,12.87,12.9,77700.0,12.92,12.92,12.87,12.9,77700.0
2007-10-30 14:55:00,12.9,12.91,12.9,12.9,28800.0,12.9,12.91,12.9,12.9,28800.0
2007-10-30 15:00:00,12.9,12.9,12.89,12.9,22800.0,12.9,12.9,12.89,12.9,22800.0
2007-10-30 15:05:00,12.9,12.9,12.88,12.88,34500.0,12.9,12.9,12.88,12.88,34500.0
2007-10-30 15:10:00,12.88,12.89,12.88,12.89,29400.0,12.88,12.89,12.88,12.89,29400.0
2007-10-30 15:15:00,12.89,12.91,12.88,12.9,65400.0,12.89,12.91,12.88,12.9,65400.0
2007-10-30 15:20:00,12.91,12.91,12.85,12.87,57900.0,12.91,12.91,12.85,12.87,57900.0
2007-10-30 15:25:00,12.88,12.91,12.87,12.89,49800.0,12.88,12.91,12.87,12.89,49800.0
2007-10-30 15:30:00,12.89,12.9,12.88,12.9,24000.0,12.89,12.9,12.88,12.9,24000.0
2007-10-30 15:35:00,12.89,12.89,12.85,12.86,39300.0,12.89,12.89,12.85,12.86,39300.0
2007-10-30 15:40:00,12.85,12.86,12.82,12.84,52200.0,12.85,12.86,12.82,12.84,52200.0
2007-10-30 15:45:00,12.84,12.85,12.83,12.85,39600.0,12.84,12.85,12.83,12.85,39600.0
2007-10-30 15:50:00,12.85,12.85,12.81,12.82,71100.0,12.85,12.85,12.81,12.82,71100.0
2007-10-30 15:55:00,12.82,12.82,12.79,12.79,98100.0,12.82,12.82,12.79,12.79,98100.0
2007-10-31 09:30:00,12.87,12.87,12.73,12.81,19500.0,12.87,12.87,12.73,12.81,19500.0
2007-10-31 09:35:00,12.83,12.89,12.83,12.89,6900.0,12.83,12.89,12.83,12.89,6900.0
2007-10-31 09:40:00,12.9,12.9,12.73,12.75,24000.0,12.9,12.9,12.73,12.75,24000.0
2007-10-31 09:45:00,12.76,12.77,12.73,12.74,36900.0,12.76,12.77,12.73,12.74,36900.0
2007-10-31 09:50:00,12.74,12.77,12.69,12.69,24600.0,12.74,12.77,12.69,12.69,24600.0
2007-10-31 09:55:00,12.69,12.71,12.69,12.71,6000.0,12.69,12.71,12.69,12.71,6000.0
2007-10-31 10:00:00,12.72,12.77,12.72,12.77,30000.0,12.72,12.77,12.72,12.77,30000.0
2007-10-31 10:05:00,12.76,12.77,12.67,12.75,33900.0,12.76,12.77,12.67,12.75,33900.0
2007-10-31 10:10:00,12.75,12.79,12.74,12.78,15300.0,12.75,12.79,12.74,12.78,15300.0
2007-10-31 10:15:00,12.78,12.79,12.75,12.76,12600.0,12.78,12.79,12.75,12.76,12600.0
2007-10-31 10:20:00,12.75,12.77,12.74,12.76,15000.0,12.75,12.77,12.74,12.76,15000.0
2007-10-31 10:25:00,12.76,12.76,12.75,12.76,9000.0,12.76,12.76,12.75,12.76,9000.0
2007-10-31 10:30:00,12.75,12.75,12.7,12.71,21900.0,12.75,12.75,12.7,12.71,21900.0
2007-10-31 10:35:00,12.72,12.77,12.71,12.77,37200.0,12.72,12.77,12.71,12.77,37200.0
2007-10-31 10:40:00,12.77,12.77,12.73,12.75,36300.0,12.77,12.77,12.73,12.75,36300.0
2007-10-31 10:45:00,12.74,12.76,12.73,12.75,21300.0,12.74,12.76,12.73,12.75,21300.0
2007-10-31 10:50:00,12.74,12.77,12.73,12.77,24000.0,12.74,12.77,12.73,12.77,24000.0
2007-10-31 10:55:00,12.77,12.78,12.75,12.77,16800.0,12.77,12.78,12.75,12.77,16800.0
2007-10-31 11:00:00,12.78,12.8,12.76,12.78,31500.0,12.78,12.8,12.76,12.78,31500.0
2007-10-31 11:05:00,12.79,12.79,12.76,12.77,19500.0,12.79,12.79,12.76,12.77,19500.0
2007-10-31 11:10:00,12.77,12.77,12.75,12.75,16800.0,12.77,12.77,12.75,12.75,16800.0
2007-10-31 11:15:00,12.76,12.77,12.75,12.77,14100.0,12.76,12.77,12.75,12.77,14100.0
2007-10-31 11:20:00,12.77,12.79,12.77,12.79,31200.0,12.77,12.79,12.77,12.79,31200.0
2007-10-31 11:25:00,12.79,12.79,12.76,12.78,25200.0,12.79,12.79,12.76,12.78,25200.0
2007-10-31 11:30:00,12.78,12.79,12.78,12.79,20400.0,12.78,12.79,12.78,12.79,20400.0
2007-10-31 11:35:00,12.79,12.79,12.76,12.76,33900.0,12.79,12.79,12.76,12.76,33900.0
2007-10-31 11:40:00,12.76,12.79,12.76,12.78,17400.0,12.76,12.79,12.76,12.78,17400.0
2007-10-31 11:45:00,12.79,12.79,12.75,12.76,22200.0,12.79,12.79,12.75,12.76,22200.0
2007-10-31 11:50:00,12.77,12.78,12.77,12.78,12900.0,12.77,12.78,12.77,12.78,12900.0
2007-10-31 11:55:00,12.77,12.78,12.77,12.78,19500.0,12.77,12.78,12.77,12.78,19500.0
2007-10-31 12:00:00,12.78,12.8,12.78,12.8,44100.0,12.78,12.8,12.78,12.8,44100.0
2007-10-31 12:05:00,12.8,12.82,12.8,12.82,30300.0,12.8,12.82,12.8,12.82,30300.0
2007-10-31 12:10:00,12.82,12.83,12.79,12.81,30000.0,12.82,12.83,12.79,12.81,30000.0
2007-10-31 12:15:00,12.81,12.81,12.79,12.8,4200.0,12.81,12.81,12.79,12.8,4200.0
2007-10-31 12:20:00,12.8,12.8,12.79,12.8,15000.0,12.8,12.8,12.79,12.8,15000.0
2007-10-31 12:25:00,12.8,12.8,12.79,12.79,8100.0,12.8,12.8,12.79,12.79,8100.0
2007-10-31 12:30:00,12.79,12.8,12.79,12.79,8700.0,12.79,12.8,12.79,12.79,8700.0
2007-10-31 12:35:00,12.79,12.79,12.78,12.79,10200.0,12.79,12.79,12.78,12.79,10200.0
2007-10-31 12:40:00,12.78,12.79,12.78,12.79,12300.0,12.78,12.79,12.78,12.79,12300.0
2007-10-31 12:45:00,12.79,12.8,12.79,12.79,11400.0,12.79,12.8,12.79,12.79,11400.0
2007-10-31 12:50:00,12.79,12.79,12.78,12.78,21300.0,12.79,12.79,12.78,12.78,21300.0
2007-10-31 12:55:00,12.78,12.78,12.75,12.76,15900.0,12.78,12.78,12.75,12.76,15900.0
2007-10-31 13:00:00,12.76,12.79,12.76,12.78,19500.0,12.76,12.79,12.76,12.78,19500.0
2007-10-31 13:05:00,12.78,12.79,12.78,12.79,12600.0,12.78,12.79,12.78,12.79,12600.0
2007-10-31 13:10:00,12.78,12.79,12.78,12.78,10500.0,12.78,12.79,12.78,12.78,10500.0
2007-10-31 13:15:00,12.79,12.79,12.78,12.79,17100.0,12.79,12.79,12.78,12.79,17100.0
2007-10-31 13:20:00,12.79,12.82,12.79,12.8,19200.0,12.79,12.82,12.79,12.8,19200.0
2007-10-31 13:25:00,12.8,12.82,12.79,12.81,12300.0,12.8,12.82,12.79,12.81,12300.0
2007-10-31 13:30:00,12.8,12.8,12.78,12.78,39900.0,12.8,12.8,12.78,12.78,39900.0
2007-10-31 13:35:00,12.78,12.79,12.77,12.78,54300.0,12.78,12.79,12.77,12.78,54300.0
2007-10-31 13:40:00,12.77,12.78,12.77,12.78,37500.0,12.77,12.78,12.77,12.78,37500.0
2007-10-31 13:45:00,12.78,12.79,12.78,12.78,84000.0,12.78,12.79,12.78,12.78,84000.0
2007-10-31 13:50:00,12.78,12.82,12.76,12.79,57900.0,12.78,12.82,12.76,12.79,57900.0
2007-10-31 13:55:00,12.78,12.8,12.74,12.77,36300.0,12.78,12.8,12.74,12.77,36300.0
2007-10-31 14:00:00,12.77,12.79,12.75,12.75,35700.0,12.77,12.79,12.75,12.75,35700.0
2007-10-31 14:05:00,12.75,12.76,12.7,12.7,53400.0,12.75,12.76,12.7,12.7,53400.0
2007-10-31 14:10:00,12.7,12.74,12.63,12.65,42900.0,12.7,12.74,12.63,12.65,42900.0
2007-10-31 14:15:00,12.65,12.69,12.52,12.61,82200.0,12.65,12.69,12.52,12.61,82200.0
2007-10-31 14:20:00,12.61,12.65,12.59,12.6,83400.0,12.61,12.65,12.59,12.6,83400.0
2007-10-31 14:25:00,12.6,12.61,12.57,12.59,41700.0,12.6,12.61,12.57,12.59,41700.0
2007-10-31 14:30:00,12.59,12.64,12.59,12.62,33600.0,12.59,12.64,12.59,12.62,33600.0
2007-10-31 14:35:00,12.62,12.62,12.57,12.59,35400.0,12.62,12.62,12.57,12.59,35400.0
2007-10-31 14:40:00,12.59,12.7,12.59,12.67,47700.0,12.59,12.7,12.59,12.67,47700.0
2007-10-31 14:45:00,12.67,12.71,12.66,12.71,119700.0,12.67,12.71,12.66,12.71,119700.0
2007-10-31 14:50:00,12.71,12.78,12.69,12.78,36600.0,12.71,12.78,12.69,12.78,36600.0
2007-10-31 14:55:00,12.77,12.82,12.75,12.8,118500.0,12.77,12.82,12.75,12.8,118500.0
2007-10-31 15:00:00,12.81,12.82,12.75,12.77,88200.0,12.81,12.82,12.75,12.77,88200.0
2007-10-31 15:05:00,12.77,12.77,12.73,12.74,31800.0,12.77,12.77,12.73,12.74,31800.0
2007-10-31 15:10:00,12.75,12.76,12.65,12.68,96000.0,12.75,12.76,12.65,12.68,96000.0
2007-10-31 15:15:00,12.68,12.69,12.64,12.67,47100.0,12.68,12.69,12.64,12.67,47100.0
2007-10-31 15:20:00,12.67,12.67,12.61,12.62,39600.0,12.67,12.67,12.61,12.62,39600.0
2007-10-31 15:25:00,12.61,12.66,12.6,12.64,42300.0,12.61,12.66,12.6,12.64,42300.0
2007-10-31 15:30:00,12.64,12.69,12.62,12.69,35700.0,12.64,12.69,12.62,12.69,35700.0
2007-10-31 15:35:00,12.7,12.7,12.67,12.67,45600.0,12.7,12.7,12.67,12.67,45600.0
2007-10-31 15:40:00,12.67,12.71,12.67,12.69,110400.0,12.67,12.71,12.67,12.69,110400.0
2007-10-31 15:45:00,12.69,12.71,12.67,12.67,40200.0,12.69,12.71,12.67,12.67,40200.0
2007-10-31 15:50:00,12.68,12.7,12.66,12.7,244200.0,12.68,12.7,12.66,12.7,244200.0
2007-10-31 15:55:00,12.7,12.77,12.7,12.77,153000.0,12.7,12.77,12.7,12.77,153000.0
2007-11-01 09:30:00,12.75,12.76,12.6,12.76,48900.0,12.75,12.76,12.6,12.76,48900.0
2007-11-01 09:35:00,12.73,12.75,12.47,12.47,42600.0,12.73,12.75,12.47,12.47,42600.0
2007-11-01 09:40:00,12.49,12.67,12.48,12.67,41100.0,12.49,12.67,12.48,12.67,41100.0
2007-11-01 09:45:00,12.67,12.68,12.56,12.64,55200.0,12.67,12.68,12.56,12.64,55200.0
2007-11-01 09:50:00,12.65,12.65,12.62,12.62,27300.0,12.65,12.65,12.62,12.62,27300.0
2007-11-01 09:55:00,12.63,12.63,12.57,12.58,64500.0,12.63,12.63,12.57,12.58,64500.0
2007-11-01 10:00:00,12.58,12.6,12.48,12.49,115200.0,12.58,12.6,12.48,12.49,115200.0
2007-11-01 10:05:00,12.49,12.5,12.43,12.47,146100.0,12.49,12.5,12.43,12.47,146100.0
2007-11-01 10:10:00,12.47,12.5,12.42,12.49,53400.0,12.47,12.5,12.42,12.49,53400.0
2007-11-01 10:15:00,12.49,12.52,12.48,12.5,52800.0,12.49,12.52,12.48,12.5,52800.0
2007-11-01 10:20:00,12.5,12.55,12.5,12.55,34200.0,12.5,12.55,12.5,12.55,34200.0
2007-11-01 10:25:00,12.55,12.58,12.5,12.5,53400.0,12.55,12.58,12.5,12.5,53400.0
2007-11-01 10:30:00,12.49,12.55,12.49,12.54,31800.0,12.49,12.55,12.49,12.54,31800.0
2007-11-01 10:35:00,12.55,12.58,12.54,12.57,18300.0,12.55,12.58,12.54,12.57,18300.0
2007-11-01 10:40:00,12.57,12.58,12.57,12.57,24900.0,12.57,12.58,12.57,12.57,24900.0
2007-11-01 10:45:00,12.57,12.58,12.57,12.57,25500.0,12.57,12.58,12.57,12.57,25500.0
2007-11-01 10:50:00,12.57,12.58,12.57,12.58,31800.0,12.57,12.58,12.57,12.58,31800.0
2007-11-01 10:55:00,12.57,12.57,12.54,12.55,48000.0,12.57,12.57,12.54,12.55,48000.0
2007-11-01 11:00:00,12.54,12.55,12.5,12.5,29700.0,12.54,12.55,12.5,12.5,29700.0
2007-11-01 11:05:00,12.5,12.51,12.5,12.5,217200.0,12.5,12.51,12.5,12.5,217200.0
2007-11-01 11:10:00,12.5,12.53,12.49,12.5,41700.0,12.5,12.53,12.49,12.5,41700.0
2007-11-01 11:15:00,12.5,12.54,12.48,12.54,17700.0,12.5,12.54,12.48,12.54,17700.0
2007-11-01 11:20:00,12.54,12.56,12.49,12.5,27600.0,12.54,12.56,12.49,12.5,27600.0
2007-11-01 11:25:00,12.5,12.51,12.48,12.5,10200.0,12.5,12.51,12.48,12.5,10200.0
2007-11-01 11:30:00,12.5,12.5,12.45,12.46,26400.0,12.5,12.5,12.45,12.46,26400.0
2007-11-01 11:35:00,12.46,12.5,12.45,12.47,23100.0,12.46,12.5,12.45,12.47,23100.0
2007-11-01 11:40:00,12.46,12.46,12.43,12.45,10200.0,12.46,12.46,12.43,12.45,10200.0
2007-11-01 11:45:00,12.45,12.47,12.45,12.47,13500.0,12.45,12.47,12.45,12.47,13500.0
2007-11-01 11:50:00,12.47,12.52,12.47,12.5,21600.0,12.47,12.52,12.47,12.5,21600.0
2007-11-01 11:55:00,12.5,12.53,12.5,12.51,33000.0,12.5,12.53,12.5,12.51,33000.0
2007-11-01 12:00:00,12.51,12.52,12.49,12.51,17700.0,12.51,12.52,12.49,12.51,17700.0
2007-11-01 12:05:00,12.52,12.53,12.48,12.48,41400.0,12.52,12.53,12.48,12.48,41400.0
2007-11-01 12:10:00,12.49,12.5,12.49,12.49,21900.0,12.49,12.5,12.49,12.49,21900.0
2007-11-01 12:15:00,12.48,12.5,12.48,12.49,11100.0,12.48,12.5,12.48,12.49,11100.0
2007-11-01 12:20:00,12.5,12.51,12.49,12.5,28800.0,12.5,12.51,12.49,12.5,28800.0
2007-11-01 12:25:00,12.5,12.5,12.46,12.46,18900.0,12.5,12.5,12.46,12.46,18900.0
2007-11-01 12:30:00,12.47,12.49,12.46,12.48,8700.0,12.47,12.49,12.46,12.48,8700.0
2007-11-01 12:35:00,12.47,12.47,12.45,12.46,11400.0,12.47,12.47,12.45,12.46,11400.0
2007-11-01 12:40:00,12.46,12.49,12.46,12.46,19800.0,12.46,12.49,12.46,12.46,19800.0
2007-11-01 12:45:00,12.46,12.46,12.42,12.42,16200.0,12.46,12.46,12.42,12.42,16200.0
2007-11-01 12:50:00,12.43,12.46,12.42,12.46,16200.0,12.43,12.46,12.42,12.46,16200.0
2007-11-01 12:55:00,12.46,12.48,12.46,12.47,6000.0,12.46,12.48,12.46,12.47,6000.0
2007-11-01 13:00:00,12.47,12.48,12.47,12.48,15300.0,12.47,12.48,12.47,12.48,15300.0
2007-11-01 13:05:00,12.48,12.51,12.48,12.5,44100.0,12.48,12.51,12.48,12.5,44100.0
2007-11-01 13:10:00,12.51,12.51,12.45,12.46,37500.0,12.51,12.51,12.45,12.46,37500.0
2007-11-01 13:15:00,12.46,12.5,12.46,12.49,18600.0,12.46,12.5,12.46,12.49,18600.0
2007-11-01 13:20:00,12.49,12.5,12.47,12.47,9900.0,12.49,12.5,12.47,12.47,9900.0
2007-11-01 13:25:00,12.46,12.46,12.45,12.46,9000.0,12.46,12.46,12.45,12.46,9000.0
2007-11-01 13:30:00,12.45,12.45,12.42,12.44,17100.0,12.45,12.45,12.42,12.44,17100.0
2007-11-01 13:35:00,12.43,12.45,12.42,12.45,21000.0,12.43,12.45,12.42,12.45,21000.0
2007-11-01 13:40:00,12.45,12.46,12.44,12.44,34500.0,12.45,12.46,12.44,12.44,34500.0
2007-11-01 13:45:00,12.44,12.44,12.42,12.43,20700.0,12.44,12.44,12.42,12.43,20700.0
2007-11-01 13:50:00,12.43,12.43,12.38,12.38,34200.0,12.43,12.43,12.38,12.38,34200.0
2007-11-01 13:55:00,12.38,12.4,12.37,12.37,45300.0,12.38,12.4,12.37,12.37,45300.0
2007-11-01 14:00:00,12.37,12.44,12.37,12.43,35400.0,12.37,12.44,12.37,12.43,35400.0
2007-11-01 14:05:00,12.43,12.45,12.4,12.42,21300.0,12.43,12.45,12.4,12.42,21300.0
2007-11-01 14:10:00,12.42,12.44,12.42,12.44,12300.0,12.42,12.44,12.42,12.44,12300.0
2007-11-01 14:15:00,12.44,12.44,12.39,12.41,34500.0,12.44,12.44,12.39,12.41,34500.0
2007-11-01 14:20:00,12.41,12.41,12.36,12.37,51000.0,12.41,12.41,12.36,12.37,51000.0
2007-11-01 14:25:00,12.37,12.38,12.35,12.35,42000.0,12.37,12.38,12.35,12.35,42000.0
2007-11-01 14:30:00,12.36,12.38,12.35,12.36,79500.0,12.36,12.38,12.35,12.36,79500.0
2007-11-01 14:35:00,12.36,12.44,12.36,12.42,23100.0,12.36,12.44,12.36,12.42,23100.0
2007-11-01 14:40:00,12.42,12.44,12.41,12.41,112800.0,12.42,12.44,12.41,12.41,112800.0
2007-11-01 14:45:00,12.42,12.45,12.42,12.45,34500.0,12.42,12.45,12.42,12.45,34500.0
2007-11-01 14:50:00,12.44,12.46,12.44,12.46,42900.0,12.44,12.46,12.44,12.46,42900.0
2007-11-01 14:55:00,12.46,12.46,12.44,12.45,23400.0,12.46,12.46,12.44,12.45,23400.0
2007-11-01 15:00:00,12.44,12.44,12.44,12.44,15600.0,12.44,12.44,12.44,12.44,15600.0
2007-11-01 15:05:00,12.44,12.46,12.44,12.45,48300.0,12.44,12.46,12.44,12.45,48300.0
2007-11-01 15:10:00,12.44,12.44,12.4,12.41,18300.0,12.44,12.44,12.4,12.41,18300.0
2007-11-01 15:15:00,12.4,12.42,12.36,12.37,33300.0,12.4,12.42,12.36,12.37,33300.0
2007-11-01 15:20:00,12.37,12.38,12.36,12.37,38100.0,12.37,12.38,12.36,12.37,38100.0
2007-11-01 15:25:00,12.37,12.39,12.33,12.33,45600.0,12.37,12.39,12.33,12.33,45600.0
2007-11-01 15:30:00,12.33,12.34,12.31,12.33,30300.0,12.33,12.34,12.31,12.33,30300.0
2007-11-01 15:35:00,12.33,12.38,12.33,12.33,49500.0,12.33,12.38,12.33,12.33,49500.0
2007-11-01 15:40:00,12.33,12.36,12.32,12.36,29700.0,12.33,12.36,12.32,12.36,29700.0
2007-11-01 15:45:00,12.36,12.36,12.28,12.3,87300.0,12.36,12.36,12.28,12.3,87300.0
2007-11-01 15:50:00,12.3,12.3,12.24,12.25,152100.0,12.3,12.3,12.24,12.25,152100.0
2007-11-01 15:55:00,12.24,12.25,12.19,12.2,370500.0,12.24,12.25,12.19,12.2,370500.0
2007-11-02 09:30:00,12.28,12.4,12.27,12.3,142200.0,12.28,12.4,12.27,12.3,142200.0
2007-11-02 09:35:00,12.29,12.3,12.25,12.27,42300.0,12.29,12.3,12.25,12.27,42300.0
2007-11-02 09:40:00,12.27,12.28,12.21,12.21,42600.0,12.27,12.28,12.21,12.21,42600.0
2007-11-02 09:45:00,12.21,12.26,12.11,12.11,80100.0,12.21,12.26,12.11,12.11,80100.0
2007-11-02 09:50:00,12.11,12.23,12.08,12.08,93600.0,12.11,12.23,12.08,12.08,93600.0
2007-11-02 09:55:00,12.04,12.11,12.0,12.1,83100.0,12.04,12.11,12.0,12.1,83100.0
2007-11-02 10:00:00,12.1,12.17,12.05,12.11,51600.0,12.1,12.17,12.05,12.11,51600.0
2007-11-02 10:05:00,12.11,12.14,12.03,12.13,48000.0,12.11,12.14,12.03,12.13,48000.0
2007-11-02 10:10:00,12.14,12.15,12.09,12.12,30600.0,12.14,12.15,12.09,12.12,30600.0
2007-11-02 10:15:00,12.13,12.15,12.1,12.11,77400.0,12.13,12.15,12.1,12.11,77400.0
2007-11-02 10:20:00,12.1,12.14,12.09,12.12,53400.0,12.1,12.14,12.09,12.12,53400.0
2007-11-02 10:25:00,12.12,12.16,12.1,12.16,47100.0,12.12,12.16,12.1,12.16,47100.0
2007-11-02 10:30:00,12.16,12.2,12.15,12.19,60000.0,12.16,12.2,12.15,12.19,60000.0
2007-11-02 10:35:00,12.2,12.27,12.19,12.26,59100.0,12.2,12.27,12.19,12.26,59100.0
2007-11-02 10:40:00,12.25,12.25,12.18,12.2,63000.0,12.25,12.25,12.18,12.2,63000.0
2007-11-02 10:45:00,12.2,12.23,12.19,12.19,87000.0,12.2,12.23,12.19,12.19,87000.0
2007-11-02 10:50:00,12.19,12.24,12.19,12.21,39600.0,12.19,12.24,12.19,12.21,39600.0
2007-11-02 10:55:00,12.21,12.27,12.21,12.24,25800.0,12.21,12.27,12.21,12.24,25800.0
2007-11-02 11:00:00,12.23,12.25,12.22,12.24,25500.0,12.23,12.25,12.22,12.24,25500.0
2007-11-02 11:05:00,12.25,12.25,12.19,12.19,35400.0,12.25,12.25,12.19,12.19,35400.0
2007-11-02 11:10:00,12.2,12.2,12.17,12.18,30300.0,12.2,12.2,12.17,12.18,30300.0
2007-11-02 11:15:00,12.18,12.2,12.13,12.14,40500.0,12.18,12.2,12.13,12.14,40500.0
2007-11-02 11:20:00,12.14,12.14,12.07,12.11,57900.0,12.14,12.14,12.07,12.11,57900.0
2007-11-02 11:25:00,12.12,12.13,12.07,12.07,35400.0,12.12,12.13,12.07,12.07,35400.0
2007-11-02 11:30:00,12.08,12.14,12.08,12.12,35700.0,12.08,12.14,12.08,12.12,35700.0
2007-11-02 11:35:00,12.13,12.13,12.08,12.13,30000.0,12.13,12.13,12.08,12.13,30000.0
2007-11-02 11:40:00,12.13,12.17,12.13,12.17,57300.0,12.13,12.17,12.13,12.17,57300.0
2007-11-02 11:45:00,12.16,12.17,12.13,12.14,33600.0,12.16,12.17,12.13,12.14,33600.0
2007-11-02 11:50:00,12.13,12.17,12.08,12.16,64800.0,12.13,12.17,12.08,12.16,64800.0
2007-11-02 11:55:00,12.17,12.17,12.12,12.12,17700.0,12.17,12.17,12.12,12.12,17700.0
2007-11-02 12:00:00,12.12,12.16,12.12,12.15,19800.0,12.12,12.16,12.12,12.15,19800.0
2007-11-02 12:05:00,12.16,12.2,12.16,12.17,34200.0,12.16,12.2,12.16,12.17,34200.0
2007-11-02 12:10:00,12.17,12.21,12.16,12.17,33000.0,12.17,12.21,12.16,12.17,33000.0
2007-11-02 12:15:00,12.17,12.19,12.15,12.19,15300.0,12.17,12.19,12.15,12.19,15300.0
2007-11-02 12:20:00,12.19,12.23,12.18,12.21,26100.0,12.19,12.23,12.18,12.21,26100.0
2007-11-02 12:25:00,12.22,12.22,12.17,12.19,20400.0,12.22,12.22,12.17,12.19,20400.0
2007-11-02 12:30:00,12.19,12.23,12.19,12.19,27600.0,12.19,12.23,12.19,12.19,27600.0
2007-11-02 12:35:00,12.18,12.24,12.17,12.23,14700.0,12.18,12.24,12.17,12.23,14700.0
2007-11-02 12:40:00,12.23,12.27,12.19,12.25,26400.0,12.23,12.27,12.19,12.25,26400.0
2007-11-02 12:45:00,12.27,12.29,12.25,12.25,50400.0,12.27,12.29,12.25,12.25,50400.0
2007-11-02 12:50:00,12.25,12.26,12.24,12.26,51000.0,12.25,12.26,12.24,12.26,51000.0
2007-11-02 12:55:00,12.25,12.26,12.25,12.26,24000.0,12.25,12.26,12.25,12.26,24000.0
2007-11-02 13:00:00,12.26,12.29,12.25,12.28,76500.0,12.26,12.29,12.25,12.28,76500.0
2007-11-02 13:05:00,12.28,12.3,12.26,12.26,30600.0,12.28,12.3,12.26,12.26,30600.0
2007-11-02 13:10:00,12.26,12.3,12.26,12.28,28200.0,12.26,12.3,12.26,12.28,28200.0
2007-11-02 13:15:00,12.28,12.28,12.27,12.28,10500.0,12.28,12.28,12.27,12.28,10500.0
2007-11-02 13:20:00,12.28,12.29,12.26,12.27,29100.0,12.28,12.29,12.26,12.27,29100.0
2007-11-02 13:25:00,12.27,12.28,12.27,12.27,23700.0,12.27,12.28,12.27,12.27,23700.0
2007-11-02 13:30:00,12.28,12.28,12.26,12.27,55800.0,12.28,12.28,12.26,12.27,55800.0
2007-11-02 13:35:00,12.26,12.26,12.24,12.26,23700.0,12.26,12.26,12.24,12.26,23700.0
2007-11-02 13:40:00,12.26,12.26,12.17,12.18,52200.0,12.26,12.26,12.17,12.18,52200.0
2007-11-02 13:45:00,12.18,12.24,12.18,12.22,56400.0,12.18,12.24,12.18,12.22,56400.0
2007-11-02 13:50:00,12.22,12.24,12.21,12.21,19500.0,12.22,12.24,12.21,12.21,19500.0
2007-11-02 13:55:00,12.2,12.2,12.17,12.19,24000.0,12.2,12.2,12.17,12.19,24000.0
2007-11-02 14:00:00,12.19,12.25,12.19,12.23,44400.0,12.19,12.25,12.19,12.23,44400.0
2007-11-02 14:05:00,12.23,12.25,12.2,12.24,26700.0,12.23,12.25,12.2,12.24,26700.0
2007-11-02 14:10:00,12.24,12.26,12.24,12.26,18300.0,12.24,12.26,12.24,12.26,18300.0
2007-11-02 14:15:00,12.26,12.26,12.2,12.21,36300.0,12.26,12.26,12.2,12.21,36300.0
2007-11-02 14:20:00,12.21,12.25,12.19,12.2,36600.0,12.21,12.25,12.19,12.2,36600.0
2007-11-02 14:25:00,12.22,12.27,12.22,12.25,25200.0,12.22,12.27,12.22,12.25,25200.0
2007-11-02 14:30:00,12.25,12.25,12.23,12.23,26100.0,12.25,12.25,12.23,12.23,26100.0
2007-11-02 14:35:00,12.22,12.23,12.15,12.15,29700.0,12.22,12.23,12.15,12.15,29700.0
2007-11-02 14:40:00,12.15,12.18,12.13,12.16,76200.0,12.15,12.18,12.13,12.16,76200.0
2007-11-02 14:45:00,12.15,12.15,12.09,12.12,66600.0,12.15,12.15,12.09,12.12,66600.0
2007-11-02 14:50:00,12.12,12.14,12.08,12.1,33600.0,12.12,12.14,12.08,12.1,33600.0
2007-11-02 14:55:00,12.1,12.12,12.09,12.09,30300.0,12.1,12.12,12.09,12.09,30300.0
2007-11-02 15:00:00,12.1,12.13,12.1,12.12,22500.0,12.1,12.13,12.1,12.12,22500.0
2007-11-02 15:05:00,12.11,12.16,12.11,12.14,30900.0,12.11,12.16,12.11,12.14,30900.0
2007-11-02 15:10:00,12.13,12.14,12.09,12.1,27600.0,12.13,12.14,12.09,12.1,27600.0
2007-11-02 15:15:00,12.1,12.18,12.1,12.15,35100.0,12.1,12.18,12.1,12.15,35100.0
2007-11-02 15:20:00,12.16,12.17,12.15,12.17,30000.0,12.16,12.17,12.15,12.17,30000.0
2007-11-02 15:25:00,12.17,12.24,12.17,12.18,111900.0,12.17,12.24,12.17,12.18,111900.0
2007-11-02 15:30:00,12.18,12.21,12.15,12.19,45300.0,12.18,12.21,12.15,12.19,45300.0
2007-11-02 15:35:00,12.2,12.22,12.18,12.2,45600.0,12.2,12.22,12.18,12.2,45600.0
2007-11-02 15:40:00,12.18,12.2,12.18,12.2,61800.0,12.18,12.2,12.18,12.2,61800.0
2007-11-02 15:45:00,12.2,12.2,12.14,12.16,89400.0,12.2,12.2,12.14,12.16,89400.0
2007-11-02 15:50:00,12.17,12.18,12.14,12.15,48600.0,12.17,12.18,12.14,12.15,48600.0
2007-11-02 15:55:00,12.15,12.19,12.15,12.17,90900.0,12.15,12.19,12.15,12.17,90900.0
2007-11-05 09:30:00,12.07,12.07,11.94,11.98,68700.0,12.07,12.07,11.94,11.98,68700.0
2007-11-05 09:35:00,11.96,11.96,11.92,11.92,33300.0,11.96,11.96,11.92,11.92,33300.0
2007-11-05 09:40:00,11.93,11.96,11.86,11.91,30600.0,11.93,11.96,11.86,11.91,30600.0
2007-11-05 09:45:00,11.9,11.93,11.85,11.93,87600.0,11.9,11.93,11.85,11.93,87600.0
2007-11-05 09:50:00,11.91,11.93,11.89,11.93,16200.0,11.91,11.93,11.89,11.93,16200.0
2007-11-05 09:55:00,11.93,12.01,11.93,11.97,34800.0,11.93,12.01,11.93,11.97,34800.0
2007-11-05 10:00:00,11.97,12.03,11.97,12.02,40800.0,11.97,12.03,11.97,12.02,40800.0
2007-11-05 10:05:00,12.02,12.02,11.97,11.97,28200.0,12.02,12.02,11.97,11.97,28200.0
2007-11-05 10:10:00,11.98,12.01,11.95,11.97,73500.0,11.98,12.01,11.95,11.97,73500.0
2007-11-05 10:15:00,11.96,11.97,11.9,11.91,33900.0,11.96,11.97,11.9,11.91,33900.0
2007-11-05 10:20:00,11.91,11.92,11.9,11.9,14700.0,11.91,11.92,11.9,11.9,14700.0
2007-11-05 10:25:00,11.9,11.91,11.89,11.89,32100.0,11.9,11.91,11.89,11.89,32100.0
2007-11-05 10:30:00,11.89,11.9,11.89,11.9,35400.0,11.89,11.9,11.89,11.9,35400.0
2007-11-05 10:35:00,11.9,11.9,11.87,11.88,59100.0,11.9,11.9,11.87,11.88,59100.0
2007-11-05 10:40:00,11.88,11.88,11.85,11.87,83400.0,11.88,11.88,11.85,11.87,83400.0
2007-11-05 10:45:00,11.87,11.88,11.83,11.84,37800.0,11.87,11.88,11.83,11.84,37800.0
2007-11-05 10:50:00,11.84,11.89,11.84,11.89,34500.0,11.84,11.89,11.84,11.89,34500.0
2007-11-05 10:55:00,11.88,11.93,11.88,11.91,26400.0,11.88,11.93,11.88,11.91,26400.0
2007-11-05 11:00:00,11.91,11.94,11.91,11.93,29400.0,11.91,11.94,11.91,11.93,29400.0
2007-11-05 11:05:00,11.93,11.95,11.93,11.94,21900.0,11.93,11.95,11.93,11.94,21900.0
2007-11-05 11:10:00,11.93,11.93,11.89,11.92,25200.0,11.93,11.93,11.89,11.92,25200.0
2007-11-05 11:15:00,11.91,11.92,11.88,11.89,9000.0,11.91,11.92,11.88,11.89,9000.0
2007-11-05 11:20:00,11.89,11.91,11.87,11.9,11400.0,11.89,11.91,11.87,11.9,11400.0
2007-11-05 11:25:00,11.9,11.9,11.87,11.87,4500.0,11.9,11.9,11.87,11.87,4500.0
2007-11-05 11:30:00,11.87,11.87,11.83,11.85,30000.0,11.87,11.87,11.83,11.85,30000.0
2007-11-05 11:35:00,11.85,11.85,11.84,11.84,20700.0,11.85,11.85,11.84,11.84,20700.0
2007-11-05 11:40:00,11.84,11.85,11.83,11.84,17400.0,11.84,11.85,11.83,11.84,17400.0
2007-11-05 11:45:00,11.84,11.86,11.84,11.85,28800.0,11.84,11.86,11.84,11.85,28800.0
2007-11-05 11:50:00,11.85,11.85,11.82,11.83,113700.0,11.85,11.85,11.82,11.83,113700.0
2007-11-05 11:55:00,11.83,11.83,11.8,11.8,39000.0,11.83,11.83,11.8,11.8,39000.0
2007-11-05 12:00:00,11.8,11.81,11.78,11.79,130200.0,11.8,11.81,11.78,11.79,130200.0
2007-11-05 12:05:00,11.78,11.81,11.77,11.81,27300.0,11.78,11.81,11.77,11.81,27300.0
2007-11-05 12:10:00,11.8,11.81,11.77,11.77,15000.0,11.8,11.81,11.77,11.77,15000.0
2007-11-05 12:15:00,11.77,11.8,11.76,11.8,35700.0,11.77,11.8,11.76,11.8,35700.0
2007-11-05 12:20:00,11.8,11.8,11.75,11.75,39300.0,11.8,11.8,11.75,11.75,39300.0
2007-11-05 12:25:00,11.75,11.78,11.75,11.78,28500.0,11.75,11.78,11.75,11.78,28500.0
2007-11-05 12:30:00,11.78,11.78,11.74,11.75,43800.0,11.78,11.78,11.74,11.75,43800.0
2007-11-05 12:35:00,11.75,11.76,11.74,11.75,68700.0,11.75,11.76,11.74,11.75,68700.0
2007-11-05 12:40:00,11.75,11.76,11.71,11.73,102000.0,11.75,11.76,11.71,11.73,102000.0
2007-11-05 12:45:00,11.73,11.75,11.73,11.74,31500.0,11.73,11.75,11.73,11.74,31500.0
2007-11-05 12:50:00,11.75,11.75,11.71,11.74,51000.0,11.75,11.75,11.71,11.74,51000.0
2007-11-05 12:55:00,11.75,11.75,11.71,11.72,42000.0,11.75,11.75,11.71,11.72,42000.0
2007-11-05 13:00:00,11.71,11.73,11.71,11.73,33300.0,11.71,11.73,11.71,11.73,33300.0
2007-11-05 13:05:00,11.73,11.73,11.68,11.69,43500.0,11.73,11.73,11.68,11.69,43500.0
2007-11-05 13:10:00,11.69,11.72,11.69,11.72,31800.0,11.69,11.72,11.69,11.72,31800.0
2007-11-05 13:15:00,11.71,11.72,11.68,11.68,32100.0,11.71,11.72,11.68,11.68,32100.0
2007-11-05 13:20:00,11.68,11.72,11.68,11.72,63600.0,11.68,11.72,11.68,11.72,63600.0
2007-11-05 13:25:00,11.72,11.72,11.71,11.72,39600.0,11.72,11.72,11.71,11.72,39600.0
2007-11-05 13:30:00,11.71,11.73,11.7,11.7,43500.0,11.71,11.73,11.7,11.7,43500.0
2007-11-05 13:35:00,11.7,11.72,11.68,11.69,56100.0,11.7,11.72,11.68,11.69,56100.0
2007-11-05 13:40:00,11.7,11.7,11.58,11.59,106500.0,11.7,11.7,11.58,11.59,106500.0
2007-11-05 13:45:00,11.59,11.61,11.51,11.52,263700.0,11.59,11.61,11.51,11.52,263700.0
2007-11-05 13:50:00,11.53,11.53,11.44,11.47,208200.0,11.53,11.53,11.44,11.47,208200.0
2007-11-05 13:55:00,11.47,11.48,11.43,11.44,117600.0,11.47,11.48,11.43,11.44,117600.0
2007-11-05 14:00:00,11.44,11.49,11.43,11.48,194700.0,11.44,11.49,11.43,11.48,194700.0
2007-11-05 14:05:00,11.48,11.52,11.46,11.52,173400.0,11.48,11.52,11.46,11.52,173400.0
2007-11-05 14:10:00,11.53,11.54,11.48,11.49,201900.0,11.53,11.54,11.48,11.49,201900.0
2007-11-05 14:15:00,11.48,11.52,11.44,11.45,197100.0,11.48,11.52,11.44,11.45,197100.0
2007-11-05 14:20:00,11.45,11.45,11.41,11.43,98100.0,11.45,11.45,11.41,11.43,98100.0
2007-11-05 14:25:00,11.43,11.43,11.41,11.41,47700.0,11.43,11.43,11.41,11.41,47700.0
2007-11-05 14:30:00,11.41,11.42,11.38,11.38,60000.0,11.41,11.42,11.38,11.38,60000.0
2007-11-05 14:35:00,11.38,11.41,11.38,11.4,105300.0,11.38,11.41,11.38,11.4,105300.0
2007-11-05 14:40:00,11.4,11.42,11.4,11.41,129600.0,11.4,11.42,11.4,11.41,129600.0
2007-11-05 14:45:00,11.42,11.43,11.4,11.4,58200.0,11.42,11.43,11.4,11.4,58200.0
2007-11-05 14:50:00,11.41,11.43,11.39,11.4,110400.0,11.41,11.43,11.39,11.4,110400.0
2007-11-05 14:55:00,11.4,11.41,11.38,11.38,114000.0,11.4,11.41,11.38,11.38,114000.0
2007-11-05 15:00:00,11.38,11.41,11.37,11.4,105300.0,11.38,11.41,11.37,11.4,105300.0
2007-11-05 15:05:00,11.4,11.47,11.4,11.43,198600.0,11.4,11.47,11.4,11.43,198600.0
2007-11-05 15:10:00,11.42,11.47,11.38,11.39,167700.0,11.42,11.47,11.38,11.39,167700.0
2007-11-05 15:15:00,11.39,11.4,11.37,11.38,79500.0,11.39,11.4,11.37,11.38,79500.0
2007-11-05 15:20:00,11.38,11.46,11.38,11.43,216900.0,11.38,11.46,11.38,11.43,216900.0
2007-11-05 15:25:00,11.44,11.45,11.41,11.44,81600.0,11.44,11.45,11.41,11.44,81600.0
2007-11-05 15:30:00,11.44,11.46,11.42,11.46,88200.0,11.44,11.46,11.42,11.46,88200.0
2007-11-05 15:35:00,11.46,11.48,11.44,11.46,150300.0,11.46,11.48,11.44,11.46,150300.0
2007-11-05 15:40:00,11.46,11.47,11.4,11.41,80400.0,11.46,11.47,11.4,11.41,80400.0
2007-11-05 15:45:00,11.41,11.41,11.39,11.39,137100.0,11.41,11.41,11.39,11.39,137100.0
2007-11-05 15:50:00,11.38,11.4,11.38,11.39,124500.0,11.38,11.4,11.38,11.39,124500.0
2007-11-05 15:55:00,11.39,11.39,11.35,11.36,253200.0,11.39,11.39,11.35,11.36,253200.0
2007-11-06 09:30:00,11.35,11.48,11.35,11.44,45900.0,11.35,11.48,11.35,11.44,45900.0
2007-11-06 09:35:00,11.46,11.6,11.46,11.55,42000.0,11.46,11.6,11.46,11.55,42000.0
2007-11-06 09:40:00,11.55,11.58,11.5,11.51,68100.0,11.55,11.58,11.5,11.51,68100.0
2007-11-06 09:45:00,11.5,11.61,11.48,11.6,66300.0,11.5,11.61,11.48,11.6,66300.0
2007-11-06 09:50:00,11.58,11.58,11.51,11.52,47400.0,11.58,11.58,11.51,11.52,47400.0
2007-11-06 09:55:00,11.52,11.59,11.51,11.59,26400.0,11.52,11.59,11.51,11.59,26400.0
2007-11-06 10:00:00,11.59,11.67,11.58,11.62,115500.0,11.59,11.67,11.58,11.62,115500.0
2007-11-06 10:05:00,11.62,11.62,11.57,11.58,103500.0,11.62,11.62,11.57,11.58,103500.0
2007-11-06 10:10:00,11.58,11.59,11.5,11.5,29700.0,11.58,11.59,11.5,11.5,29700.0
2007-11-06 10:15:00,11.5,11.6,11.5,11.58,47700.0,11.5,11.6,11.5,11.58,47700.0
2007-11-06 10:20:00,11.58,11.58,11.44,11.48,126300.0,11.58,11.58,11.44,11.48,126300.0
2007-11-06 10:25:00,11.48,11.5,11.46,11.49,48600.0,11.48,11.5,11.46,11.49,48600.0
2007-11-06 10:30:00,11.49,11.5,11.48,11.48,26700.0,11.49,11.5,11.48,11.48,26700.0
2007-11-06 10:35:00,11.48,11.48,11.46,11.47,46800.0,11.48,11.48,11.46,11.47,46800.0
2007-11-06 10:40:00,11.48,11.48,11.46,11.46,21000.0,11.48,11.48,11.46,11.46,21000.0
2007-11-06 10:45:00,11.46,11.47,11.38,11.41,37500.0,11.46,11.47,11.38,11.41,37500.0
2007-11-06 10:50:00,11.42,11.47,11.41,11.46,87000.0,11.42,11.47,11.41,11.46,87000.0
2007-11-06 10:55:00,11.46,11.47,11.4,11.42,24600.0,11.46,11.47,11.4,11.42,24600.0
2007-11-06 11:00:00,11.43,11.43,11.4,11.4,19800.0,11.43,11.43,11.4,11.4,19800.0
2007-11-06 11:05:00,11.41,11.42,11.41,11.42,47100.0,11.41,11.42,11.41,11.42,47100.0
2007-11-06 11:10:00,11.41,11.42,11.39,11.41,27300.0,11.41,11.42,11.39,11.41,27300.0
2007-11-06 11:15:00,11.41,11.42,11.4,11.42,13500.0,11.41,11.42,11.4,11.42,13500.0
2007-11-06 11:20:00,11.42,11.42,11.4,11.41,26700.0,11.42,11.42,11.4,11.41,26700.0
2007-11-06 11:25:00,11.4,11.41,11.39,11.41,10500.0,11.4,11.41,11.39,11.41,10500.0
2007-11-06 11:30:00,11.4,11.42,11.39,11.39,33900.0,11.4,11.42,11.39,11.39,33900.0
2007-11-06 11:35:00,11.39,11.42,11.38,11.41,29100.0,11.39,11.42,11.38,11.41,29100.0
2007-11-06 11:40:00,11.42,11.42,11.34,11.36,38700.0,11.42,11.42,11.34,11.36,38700.0
2007-11-06 11:45:00,11.35,11.35,11.31,11.33,41700.0,11.35,11.35,11.31,11.33,41700.0
2007-11-06 11:50:00,11.33,11.41,11.33,11.41,21300.0,11.33,11.41,11.33,11.41,21300.0
2007-11-06 11:55:00,11.41,11.42,11.38,11.38,18600.0,11.41,11.42,11.38,11.38,18600.0
2007-11-06 12:00:00,11.38,11.38,11.35,11.37,18000.0,11.38,11.38,11.35,11.37,18000.0
2007-11-06 12:05:00,11.37,11.38,11.36,11.38,22800.0,11.37,11.38,11.36,11.38,22800.0
2007-11-06 12:10:00,11.38,11.4,11.38,11.4,78300.0,11.38,11.4,11.38,11.4,78300.0
2007-11-06 12:15:00,11.41,11.41,11.4,11.41,40800.0,11.41,11.41,11.4,11.41,40800.0
2007-11-06 12:20:00,11.41,11.41,11.4,11.4,36600.0,11.41,11.41,11.4,11.4,36600.0
2007-11-06 12:25:00,11.4,11.41,11.4,11.4,31200.0,11.4,11.41,11.4,11.4,31200.0
2007-11-06 12:30:00,11.41,11.41,11.4,11.41,62100.0,11.41,11.41,11.4,11.41,62100.0
2007-11-06 12:35:00,11.4,11.41,11.4,11.41,55500.0,11.4,11.41,11.4,11.41,55500.0
2007-11-06 12:40:00,11.41,11.43,11.41,11.43,29700.0,11.41,11.43,11.41,11.43,29700.0
2007-11-06 12:45:00,11.43,11.43,11.42,11.42,31200.0,11.43,11.43,11.42,11.42,31200.0
2007-11-06 12:50:00,11.41,11.44,11.41,11.44,32700.0,11.41,11.44,11.41,11.44,32700.0
2007-11-06 12:55:00,11.44,11.45,11.44,11.45,32400.0,11.44,11.45,11.44,11.45,32400.0
2007-11-06 13:00:00,11.45,11.45,11.45,11.45,13800.0,11.45,11.45,11.45,11.45,13800.0
2007-11-06 13:05:00,11.45,11.51,11.45,11.5,40200.0,11.45,11.51,11.45,11.5,40200.0
2007-11-06 13:10:00,11.51,11.53,11.5,11.52,44100.0,11.51,11.53,11.5,11.52,44100.0
2007-11-06 13:15:00,11.52,11.52,11.48,11.48,48000.0,11.52,11.52,11.48,11.48,48000.0
2007-11-06 13:20:00,11.48,11.51,11.47,11.5,16800.0,11.48,11.51,11.47,11.5,16800.0
2007-11-06 13:25:00,11.5,11.52,11.5,11.51,22800.0,11.5,11.52,11.5,11.51,22800.0
2007-11-06 13:30:00,11.51,11.52,11.51,11.52,24900.0,11.51,11.52,11.51,11.52,24900.0
2007-11-06 13:35:00,11.52,11.56,11.51,11.53,42600.0,11.52,11.56,11.51,11.53,42600.0
2007-11-06 13:40:00,11.53,11.53,11.5,11.5,30300.0,11.53,11.53,11.5,11.5,30300.0
2007-11-06 13:45:00,11.5,11.51,11.48,11.49,17400.0,11.5,11.51,11.48,11.49,17400.0
2007-11-06 13:50:00,11.49,11.52,11.49,11.52,36000.0,11.49,11.52,11.49,11.52,36000.0
2007-11-06 13:55:00,11.52,11.53,11.48,11.5,81900.0,11.52,11.53,11.48,11.5,81900.0
2007-11-06 14:00:00,11.5,11.54,11.5,11.54,45900.0,11.5,11.54,11.5,11.54,45900.0
2007-11-06 14:05:00,11.53,11.54,11.49,11.49,30900.0,11.53,11.54,11.49,11.49,30900.0
2007-11-06 14:10:00,11.49,11.54,11.49,11.54,22200.0,11.49,11.54,11.49,11.54,22200.0
2007-11-06 14:15:00,11.53,11.53,11.51,11.53,16500.0,11.53,11.53,11.51,11.53,16500.0
2007-11-06 14:20:00,11.53,11.53,11.5,11.52,47700.0,11.53,11.53,11.5,11.52,47700.0
2007-11-06 14:25:00,11.51,11.53,11.51,11.52,33300.0,11.51,11.53,11.51,11.52,33300.0
2007-11-06 14:30:00,11.51,11.54,11.48,11.54,33600.0,11.51,11.54,11.48,11.54,33600.0
2007-11-06 14:35:00,11.55,11.55,11.52,11.52,29700.0,11.55,11.55,11.52,11.52,29700.0
2007-11-06 14:40:00,11.53,11.55,11.52,11.55,24000.0,11.53,11.55,11.52,11.55,24000.0
2007-11-06 14:45:00,11.55,11.56,11.54,11.55,45300.0,11.55,11.56,11.54,11.55,45300.0
2007-11-06 14:50:00,11.55,11.55,11.54,11.55,18900.0,11.55,11.55,11.54,11.55,18900.0
2007-11-06 14:55:00,11.55,11.57,11.55,11.56,110400.0,11.55,11.57,11.55,11.56,110400.0
2007-11-06 15:00:00,11.55,11.56,11.53,11.53,49200.0,11.55,11.56,11.53,11.53,49200.0
2007-11-06 15:05:00,11.53,11.53,11.51,11.52,46200.0,11.53,11.53,11.51,11.52,46200.0
2007-11-06 15:10:00,11.53,11.53,11.52,11.52,27300.0,11.53,11.53,11.52,11.52,27300.0
2007-11-06 15:15:00,11.52,11.58,11.51,11.56,41400.0,11.52,11.58,11.51,11.56,41400.0
2007-11-06 15:20:00,11.57,11.57,11.55,11.57,45900.0,11.57,11.57,11.55,11.57,45900.0
2007-11-06 15:25:00,11.56,11.59,11.56,11.58,24300.0,11.56,11.59,11.56,11.58,24300.0
2007-11-06 15:30:00,11.58,11.58,11.52,11.53,81600.0,11.58,11.58,11.52,11.53,81600.0
2007-11-06 15:35:00,11.53,11.53,11.5,11.5,83100.0,11.53,11.53,11.5,11.5,83100.0
2007-11-06 15:40:00,11.5,11.54,11.5,11.53,90900.0,11.5,11.54,11.5,11.53,90900.0
2007-11-06 15:45:00,11.53,11.54,11.51,11.54,42600.0,11.53,11.54,11.51,11.54,42600.0
2007-11-06 15:50:00,11.54,11.57,11.53,11.57,51600.0,11.54,11.57,11.53,11.57,51600.0
2007-11-06 15:55:00,11.57,11.58,11.56,11.57,109200.0,11.57,11.58,11.56,11.57,109200.0
2007-11-07 09:30:00,11.41,11.45,11.17,11.27,28800.0,11.41,11.45,11.17,11.27,28800.0
2007-11-07 09:35:00,11.26,11.36,11.26,11.33,48300.0,11.26,11.36,11.26,11.33,48300.0
2007-11-07 09:40:00,11.34,11.35,11.28,11.29,81900.0,11.34,11.35,11.28,11.29,81900.0
2007-11-07 09:45:00,11.29,11.33,11.28,11.33,115800.0,11.29,11.33,11.28,11.33,115800.0
2007-11-07 09:50:00,11.32,11.37,11.32,11.36,37200.0,11.32,11.37,11.32,11.36,37200.0
2007-11-07 09:55:00,11.36,11.46,11.36,11.43,54900.0,11.36,11.46,11.36,11.43,54900.0
2007-11-07 10:00:00,11.43,11.47,11.43,11.46,31800.0,11.43,11.47,11.43,11.46,31800.0
2007-11-07 10:05:00,11.46,11.49,11.45,11.48,51600.0,11.46,11.49,11.45,11.48,51600.0
2007-11-07 10:10:00,11.48,11.49,11.47,11.49,22500.0,11.48,11.49,11.47,11.49,22500.0
2007-11-07 10:15:00,11.49,11.54,11.49,11.54,52800.0,11.49,11.54,11.49,11.54,52800.0
2007-11-07 10:20:00,11.53,11.54,11.48,11.48,24000.0,11.53,11.54,11.48,11.48,24000.0
2007-11-07 10:25:00,11.49,11.5,11.45,11.46,26400.0,11.49,11.5,11.45,11.46,26400.0
2007-11-07 10:30:00,11.46,11.47,11.39,11.39,77100.0,11.46,11.47,11.39,11.39,77100.0
2007-11-07 10:35:00,11.38,11.42,11.35,11.38,43500.0,11.38,11.42,11.35,11.38,43500.0
2007-11-07 10:40:00,11.39,11.39,11.33,11.36,41400.0,11.39,11.39,11.33,11.36,41400.0
2007-11-07 10:45:00,11.37,11.43,11.37,11.41,77400.0,11.37,11.43,11.37,11.41,77400.0
2007-11-07 10:50:00,11.41,11.42,11.4,11.41,18300.0,11.41,11.42,11.4,11.41,18300.0
2007-11-07 10:55:00,11.42,11.43,11.4,11.4,30300.0,11.42,11.43,11.4,11.4,30300.0
2007-11-07 11:00:00,11.4,11.42,11.4,11.41,73800.0,11.4,11.42,11.4,11.41,73800.0
2007-11-07 11:05:00,11.41,11.48,11.41,11.46,41100.0,11.41,11.48,11.41,11.46,41100.0
2007-11-07 11:10:00,11.47,11.48,11.45,11.45,50100.0,11.47,11.48,11.45,11.45,50100.0
2007-11-07 11:15:00,11.45,11.47,11.45,11.47,93900.0,11.45,11.47,11.45,11.47,93900.0
2007-11-07 11:20:00,11.46,11.46,11.44,11.44,65700.0,11.46,11.46,11.44,11.44,65700.0
2007-11-07 11:25:00,11.44,11.44,11.39,11.4,15600.0,11.44,11.44,11.39,11.4,15600.0
2007-11-07 11:30:00,11.41,11.45,11.39,11.43,58500.0,11.41,11.45,11.39,11.43,58500.0
2007-11-07 11:35:00,11.43,11.43,11.39,11.4,9600.0,11.43,11.43,11.39,11.4,9600.0
2007-11-07 11:40:00,11.4,11.43,11.39,11.42,42600.0,11.4,11.43,11.39,11.42,42600.0
2007-11-07 11:45:00,11.43,11.43,11.42,11.42,3900.0,11.43,11.43,11.42,11.42,3900.0
2007-11-07 11:50:00,11.42,11.43,11.42,11.42,15000.0,11.42,11.43,11.42,11.42,15000.0
2007-11-07 11:55:00,11.42,11.42,11.4,11.4,13500.0,11.42,11.42,11.4,11.4,13500.0
2007-11-07 12:00:00,11.4,11.4,11.37,11.38,21600.0,11.4,11.4,11.37,11.38,21600.0
2007-11-07 12:05:00,11.38,11.4,11.38,11.4,18300.0,11.38,11.4,11.38,11.4,18300.0
2007-11-07 12:10:00,11.39,11.4,11.37,11.38,33900.0,11.39,11.4,11.37,11.38,33900.0
2007-11-07 12:15:00,11.38,11.38,11.34,11.34,21600.0,11.38,11.38,11.34,11.34,21600.0
2007-11-07 12:20:00,11.34,11.38,11.34,11.38,37800.0,11.34,11.38,11.34,11.38,37800.0
2007-11-07 12:25:00,11.38,11.42,11.37,11.41,37800.0,11.38,11.42,11.37,11.41,37800.0
2007-11-07 12:30:00,11.41,11.42,11.4,11.41,36600.0,11.41,11.42,11.4,11.41,36600.0
2007-11-07 12:35:00,11.41,11.41,11.4,11.4,18300.0,11.41,11.41,11.4,11.4,18300.0
2007-11-07 12:40:00,11.4,11.41,11.38,11.38,18300.0,11.4,11.41,11.38,11.38,18300.0
2007-11-07 12:45:00,11.38,11.38,11.37,11.37,26700.0,11.38,11.38,11.37,11.37,26700.0
2007-11-07 12:50:00,11.37,11.42,11.37,11.41,43500.0,11.37,11.42,11.37,11.41,43500.0
2007-11-07 12:55:00,11.42,11.43,11.41,11.41,27300.0,11.42,11.43,11.41,11.41,27300.0
2007-11-07 13:00:00,11.41,11.41,11.38,11.4,18000.0,11.41,11.41,11.38,11.4,18000.0
2007-11-07 13:05:00,11.4,11.41,11.39,11.39,14100.0,11.4,11.41,11.39,11.39,14100.0
2007-11-07 13:10:00,11.39,11.41,11.38,11.4,15300.0,11.39,11.41,11.38,11.4,15300.0
2007-11-07 13:15:00,11.4,11.41,11.37,11.37,43500.0,11.4,11.41,11.37,11.37,43500.0
2007-11-07 13:20:00,11.38,11.41,11.37,11.37,17700.0,11.38,11.41,11.37,11.37,17700.0
2007-11-07 13:25:00,11.37,11.42,11.37,11.4,23100.0,11.37,11.42,11.37,11.4,23100.0
2007-11-07 13:30:00,11.4,11.44,11.39,11.43,27300.0,11.4,11.44,11.39,11.43,27300.0
2007-11-07 13:35:00,11.44,11.45,11.39,11.41,20400.0,11.44,11.45,11.39,11.41,20400.0
2007-11-07 13:40:00,11.41,11.46,11.4,11.42,23100.0,11.41,11.46,11.4,11.42,23100.0
2007-11-07 13:45:00,11.43,11.44,11.4,11.44,29100.0,11.43,11.44,11.4,11.44,29100.0
2007-11-07 13:50:00,11.44,11.45,11.42,11.43,12900.0,11.44,11.45,11.42,11.43,12900.0
2007-11-07 13:55:00,11.43,11.47,11.42,11.45,64500.0,11.43,11.47,11.42,11.45,64500.0
2007-11-07 14:00:00,11.45,11.45,11.41,11.42,27900.0,11.45,11.45,11.41,11.42,27900.0
2007-11-07 14:05:00,11.42,11.45,11.41,11.44,31800.0,11.42,11.45,11.41,11.44,31800.0
2007-11-07 14:10:00,11.44,11.45,11.41,11.43,17100.0,11.44,11.45,11.41,11.43,17100.0
2007-11-07 14:15:00,11.44,11.48,11.42,11.43,97500.0,11.44,11.48,11.42,11.43,97500.0
2007-11-07 14:20:00,11.44,11.47,11.42,11.46,57600.0,11.44,11.47,11.42,11.46,57600.0
2007-11-07 14:25:00,11.46,11.5,11.45,11.49,49200.0,11.46,11.5,11.45,11.49,49200.0
2007-11-07 14:30:00,11.49,11.5,11.47,11.5,64500.0,11.49,11.5,11.47,11.5,64500.0
2007-11-07 14:35:00,11.51,11.51,11.47,11.51,39000.0,11.51,11.51,11.47,11.51,39000.0
2007-11-07 14:40:00,11.52,11.53,11.51,11.52,40200.0,11.52,11.53,11.51,11.52,40200.0
2007-11-07 14:45:00,11.51,11.52,11.47,11.47,29400.0,11.51,11.52,11.47,11.47,29400.0
2007-11-07 14:50:00,11.47,11.48,11.44,11.46,33600.0,11.47,11.48,11.44,11.46,33600.0
2007-11-07 14:55:00,11.46,11.46,11.4,11.41,47100.0,11.46,11.46,11.4,11.41,47100.0
2007-11-07 15:00:00,11.41,11.43,11.4,11.4,39300.0,11.41,11.43,11.4,11.4,39300.0
2007-11-07 15:05:00,11.39,11.43,11.39,11.43,58200.0,11.39,11.43,11.39,11.43,58200.0
2007-11-07 15:10:00,11.43,11.46,11.42,11.46,137700.0,11.43,11.46,11.42,11.46,137700.0
2007-11-07 15:15:00,11.45,11.45,11.4,11.41,40800.0,11.45,11.45,11.4,11.41,40800.0
2007-11-07 15:20:00,11.41,11.44,11.39,11.4,39300.0,11.41,11.44,11.39,11.4,39300.0
2007-11-07 15:25:00,11.4,11.41,11.31,11.32,85500.0,11.4,11.41,11.31,11.32,85500.0
2007-11-07 15:30:00,11.31,11.37,11.3,11.33,80100.0,11.31,11.37,11.3,11.33,80100.0
2007-11-07 15:35:00,11.33,11.34,11.29,11.31,47100.0,11.33,11.34,11.29,11.31,47100.0
2007-11-07 15:40:00,11.29,11.3,11.28,11.29,163200.0,11.29,11.3,11.28,11.29,163200.0
2007-11-07 15:45:00,11.29,11.29,11.25,11.25,123600.0,11.29,11.29,11.25,11.25,123600.0
2007-11-07 15:50:00,11.25,11.25,11.19,11.19,199500.0,11.25,11.25,11.19,11.19,199500.0
2007-11-07 15:55:00,11.2,11.21,11.16,11.17,322500.0,11.2,11.21,11.16,11.17,322500.0
2007-11-08 09:30:00,11.09,11.37,10.95,10.95,297000.0,11.09,11.37,10.95,10.95,297000.0
2007-11-08 09:35:00,10.95,10.97,10.83,10.85,199500.0,10.95,10.97,10.83,10.85,199500.0
2007-11-08 09:40:00,10.87,10.88,10.78,10.78,149700.0,10.87,10.88,10.78,10.78,149700.0
2007-11-08 09:45:00,10.77,10.77,10.59,10.63,283200.0,10.77,10.77,10.59,10.63,283200.0
2007-11-08 09:50:00,10.63,10.67,10.58,10.65,211500.0,10.63,10.67,10.58,10.65,211500.0
2007-11-08 09:55:00,10.66,10.67,10.57,10.62,218100.0,10.66,10.67,10.57,10.62,218100.0
2007-11-08 10:00:00,10.62,10.64,10.4,10.4,547500.0,10.62,10.64,10.4,10.4,547500.0
2007-11-08 10:05:00,10.41,10.42,10.33,10.37,296700.0,10.41,10.42,10.33,10.37,296700.0
2007-11-08 10:10:00,10.36,10.46,10.29,10.44,224700.0,10.36,10.46,10.29,10.44,224700.0
2007-11-08 10:15:00,10.44,10.54,10.32,10.51,184200.0,10.44,10.54,10.32,10.51,184200.0
2007-11-08 10:20:00,10.51,10.6,10.43,10.46,401400.0,10.51,10.6,10.43,10.46,401400.0
2007-11-08 10:25:00,10.47,10.5,10.44,10.45,408300.0,10.47,10.5,10.44,10.45,408300.0
2007-11-08 10:30:00,10.45,10.49,10.44,10.49,50400.0,10.45,10.49,10.44,10.49,50400.0
2007-11-08 10:35:00,10.5,10.5,10.33,10.34,197700.0,10.5,10.5,10.33,10.34,197700.0
2007-11-08 10:40:00,10.34,10.36,10.3,10.34,119400.0,10.34,10.36,10.3,10.34,119400.0
2007-11-08 10:45:00,10.34,10.38,10.28,10.38,158700.0,10.34,10.38,10.28,10.38,158700.0
2007-11-08 10:50:00,10.38,10.39,10.3,10.34,168300.0,10.38,10.39,10.3,10.34,168300.0
2007-11-08 10:55:00,10.34,10.4,10.04,10.08,568500.0,10.34,10.4,10.04,10.08,568500.0
2007-11-08 11:00:00,10.09,10.27,10.08,10.24,175500.0,10.09,10.27,10.08,10.24,175500.0
2007-11-08 11:05:00,10.24,10.3,10.24,10.26,155400.0,10.24,10.3,10.24,10.26,155400.0
2007-11-08 11:10:00,10.26,10.34,10.26,10.29,165300.0,10.26,10.34,10.26,10.29,165300.0
2007-11-08 11:15:00,10.29,10.32,10.2,10.23,140100.0,10.29,10.32,10.2,10.23,140100.0
2007-11-08 11:20:00,10.21,10.29,10.2,10.27,153000.0,10.21,10.29,10.2,10.27,153000.0
2007-11-08 11:25:00,10.25,10.26,10.19,10.2,130800.0,10.25,10.26,10.19,10.2,130800.0
2007-11-08 11:30:00,10.2,10.24,10.13,10.14,140400.0,10.2,10.24,10.13,10.14,140400.0
2007-11-08 11:35:00,10.14,10.23,10.13,10.22,138000.0,10.14,10.23,10.13,10.22,138000.0
2007-11-08 11:40:00,10.22,10.25,10.13,10.18,219600.0,10.22,10.25,10.13,10.18,219600.0
2007-11-08 11:45:00,10.18,10.22,10.15,10.22,272700.0,10.18,10.22,10.15,10.22,272700.0
2007-11-08 11:50:00,10.22,10.31,10.18,10.29,170400.0,10.22,10.31,10.18,10.29,170400.0
2007-11-08 11:55:00,10.3,10.33,10.22,10.28,157800.0,10.3,10.33,10.22,10.28,157800.0
2007-11-08 12:00:00,10.28,10.35,10.21,10.23,326700.0,10.28,10.35,10.21,10.23,326700.0
2007-11-08 12:05:00,10.23,10.33,10.21,10.3,230100.0,10.23,10.33,10.21,10.3,230100.0
2007-11-08 12:10:00,10.29,10.3,10.25,10.29,85800.0,10.29,10.3,10.25,10.29,85800.0
2007-11-08 12:15:00,10.29,10.33,10.27,10.28,196800.0,10.29,10.33,10.27,10.28,196800.0
2007-11-08 12:20:00,10.28,10.34,10.23,10.32,192900.0,10.28,10.34,10.23,10.32,192900.0
2007-11-08 12:25:00,10.31,10.35,10.28,10.32,208500.0,10.31,10.35,10.28,10.32,208500.0
2007-11-08 12:30:00,10.32,10.36,10.27,10.35,59700.0,10.32,10.36,10.27,10.35,59700.0
2007-11-08 12:35:00,10.35,10.35,10.27,10.33,61500.0,10.35,10.35,10.27,10.33,61500.0
2007-11-08 12:40:00,10.33,10.34,10.26,10.32,66300.0,10.33,10.34,10.26,10.32,66300.0
2007-11-08 12:45:00,10.32,10.32,10.25,10.26,67500.0,10.32,10.32,10.25,10.26,67500.0
2007-11-08 12:50:00,10.25,10.32,10.21,10.31,74100.0,10.25,10.32,10.21,10.31,74100.0
2007-11-08 12:55:00,10.31,10.32,10.28,10.28,48000.0,10.31,10.32,10.28,10.28,48000.0
2007-11-08 13:00:00,10.28,10.29,10.17,10.24,172800.0,10.28,10.29,10.17,10.24,172800.0
2007-11-08 13:05:00,10.24,10.25,10.19,10.23,162900.0,10.24,10.25,10.19,10.23,162900.0
2007-11-08 13:10:00,10.24,10.26,10.23,10.25,34200.0,10.24,10.26,10.23,10.25,34200.0
2007-11-08 13:15:00,10.25,10.29,10.23,10.27,87000.0,10.25,10.29,10.23,10.27,87000.0
2007-11-08 13:20:00,10.27,10.29,10.26,10.27,59700.0,10.27,10.29,10.26,10.27,59700.0
2007-11-08 13:25:00,10.27,10.27,10.21,10.24,310800.0,10.27,10.27,10.21,10.24,310800.0
2007-11-08 13:30:00,10.25,10.39,10.24,10.32,171600.0,10.25,10.39,10.24,10.32,171600.0
2007-11-08 13:35:00,10.32,10.33,10.28,10.33,70800.0,10.32,10.33,10.28,10.33,70800.0
2007-11-08 13:40:00,10.33,10.33,10.27,10.33,53700.0,10.33,10.33,10.27,10.33,53700.0
2007-11-08 13:45:00,10.32,10.36,10.29,10.3,63600.0,10.32,10.36,10.29,10.3,63600.0
2007-11-08 13:50:00,10.31,10.32,10.29,10.29,47700.0,10.31,10.32,10.29,10.29,47700.0
2007-11-08 13:55:00,10.29,10.33,10.28,10.31,51000.0,10.29,10.33,10.28,10.31,51000.0
2007-11-08 14:00:00,10.33,10.39,10.27,10.34,141600.0,10.33,10.39,10.27,10.34,141600.0
2007-11-08 14:05:00,10.35,10.36,10.33,10.33,54900.0,10.35,10.36,10.33,10.33,54900.0
2007-11-08 14:10:00,10.33,10.33,10.3,10.32,44100.0,10.33,10.33,10.3,10.32,44100.0
2007-11-08 14:15:00,10.31,10.33,10.3,10.33,40800.0,10.31,10.33,10.3,10.33,40800.0
2007-11-08 14:20:00,10.33,10.36,10.31,10.33,100800.0,10.33,10.36,10.31,10.33,100800.0
2007-11-08 14:25:00,10.33,10.33,10.32,10.32,39300.0,10.33,10.33,10.32,10.32,39300.0
2007-11-08 14:30:00,10.32,10.36,10.31,10.35,46800.0,10.32,10.36,10.31,10.35,46800.0
2007-11-08 14:35:00,10.35,10.35,10.3,10.31,45000.0,10.35,10.35,10.3,10.31,45000.0
2007-11-08 14:40:00,10.31,10.35,10.31,10.35,42900.0,10.31,10.35,10.31,10.35,42900.0
2007-11-08 14:45:00,10.34,10.37,10.31,10.37,60300.0,10.34,10.37,10.31,10.37,60300.0
2007-11-08 14:50:00,10.36,10.37,10.31,10.35,66600.0,10.36,10.37,10.31,10.35,66600.0
2007-11-08 14:55:00,10.34,10.41,10.32,10.41,47100.0,10.34,10.41,10.32,10.41,47100.0
2007-11-08 15:00:00,10.42,10.43,10.39,10.43,83100.0,10.42,10.43,10.39,10.43,83100.0
2007-11-08 15:05:00,10.43,10.45,10.38,10.39,100500.0,10.43,10.45,10.38,10.39,100500.0
2007-11-08 15:10:00,10.39,10.39,10.35,10.38,102300.0,10.39,10.39,10.35,10.38,102300.0
2007-11-08 15:15:00,10.38,10.39,10.35,10.39,112200.0,10.38,10.39,10.35,10.39,112200.0
2007-11-08 15:20:00,10.39,10.46,10.39,10.46,117900.0,10.39,10.46,10.39,10.46,117900.0
2007-11-08 15:25:00,10.46,10.51,10.45,10.47,128700.0,10.46,10.51,10.45,10.47,128700.0
2007-11-08 15:30:00,10.46,10.46,10.42,10.45,102600.0,10.46,10.46,10.42,10.45,102600.0
2007-11-08 15:35:00,10.45,10.47,10.45,10.46,159900.0,10.45,10.47,10.45,10.46,159900.0
2007-11-08 15:40:00,10.46,10.49,10.46,10.48,174000.0,10.46,10.49,10.46,10.48,174000.0
2007-11-08 15:45:00,10.48,10.48,10.45,10.47,197100.0,10.48,10.48,10.45,10.47,197100.0
2007-11-08 15:50:00,10.47,10.52,10.47,10.52,293700.0,10.47,10.52,10.47,10.52,293700.0
2007-11-08 15:55:00,10.52,10.56,10.51,10.56,291900.0,10.52,10.56,10.51,10.56,291900.0
2007-11-09 09:30:00,10.23,10.23,9.83,9.95,222000.0,10.23,10.23,9.83,9.95,222000.0
2007-11-09 09:35:00,9.96,10.02,9.77,9.82,187200.0,9.96,10.02,9.77,9.82,187200.0
2007-11-09 09:40:00,9.8,9.83,9.69,9.74,128700.0,9.8,9.83,9.69,9.74,128700.0
2007-11-09 09:45:00,9.72,9.89,9.68,9.83,117000.0,9.72,9.89,9.68,9.83,117000.0
2007-11-09 09:50:00,9.81,9.82,9.7,9.74,100200.0,9.81,9.82,9.7,9.74,100200.0
2007-11-09 09:55:00,9.73,9.88,9.73,9.84,90300.0,9.73,9.88,9.73,9.84,90300.0
2007-11-09 10:00:00,9.85,9.89,9.74,9.75,112500.0,9.85,9.89,9.74,9.75,112500.0
2007-11-09 10:05:00,9.75,9.87,9.74,9.84,127500.0,9.75,9.87,9.74,9.84,127500.0
2007-11-09 10:10:00,9.83,9.87,9.76,9.77,89700.0,9.83,9.87,9.76,9.77,89700.0
2007-11-09 10:15:00,9.76,9.91,9.76,9.88,177900.0,9.76,9.91,9.76,9.88,177900.0
2007-11-09 10:20:00,9.88,9.88,9.79,9.8,52200.0,9.88,9.88,9.79,9.8,52200.0
2007-11-09 10:25:00,9.81,9.86,9.79,9.79,120300.0,9.81,9.86,9.79,9.79,120300.0
2007-11-09 10:30:00,9.79,9.82,9.76,9.82,126000.0,9.79,9.82,9.76,9.82,126000.0
2007-11-09 10:35:00,9.82,9.92,9.82,9.86,210300.0,9.82,9.92,9.82,9.86,210300.0
2007-11-09 10:40:00,9.86,9.89,9.82,9.85,106500.0,9.86,9.89,9.82,9.85,106500.0
2007-11-09 10:45:00,9.85,9.9,9.81,9.87,95100.0,9.85,9.9,9.81,9.87,95100.0
2007-11-09 10:50:00,9.88,9.9,9.8,9.86,132300.0,9.88,9.9,9.8,9.86,132300.0
2007-11-09 10:55:00,9.86,9.9,9.84,9.9,60300.0,9.86,9.9,9.84,9.9,60300.0
2007-11-09 11:00:00,9.91,9.96,9.81,9.86,270300.0,9.91,9.96,9.81,9.86,270300.0
2007-11-09 11:05:00,9.85,9.85,9.8,9.8,87300.0,9.85,9.85,9.8,9.8,87300.0
2007-11-09 11:10:00,9.81,9.81,9.75,9.77,88200.0,9.81,9.81,9.75,9.77,88200.0
2007-11-09 11:15:00,9.77,9.82,9.75,9.76,73800.0,9.77,9.82,9.75,9.76,73800.0
2007-11-09 11:20:00,9.76,9.82,9.76,9.79,66000.0,9.76,9.82,9.76,9.79,66000.0
2007-11-09 11:25:00,9.79,9.79,9.71,9.72,47400.0,9.79,9.79,9.71,9.72,47400.0
2007-11-09 11:30:00,9.72,9.78,9.66,9.66,107400.0,9.72,9.78,9.66,9.66,107400.0
2007-11-09 11:35:00,9.66,9.7,9.62,9.62,136500.0,9.66,9.7,9.62,9.62,136500.0
2007-11-09 11:40:00,9.62,9.71,9.62,9.68,51000.0,9.62,9.71,9.62,9.68,51000.0
2007-11-09 11:45:00,9.67,9.76,9.67,9.7,59100.0,9.67,9.76,9.67,9.7,59100.0
2007-11-09 11:50:00,9.71,9.72,9.68,9.7,53700.0,9.71,9.72,9.68,9.7,53700.0
2007-11-09 11:55:00,9.69,9.75,9.69,9.75,62100.0,9.69,9.75,9.69,9.75,62100.0
2007-11-09 12:00:00,9.75,9.75,9.63,9.72,75300.0,9.75,9.75,9.63,9.72,75300.0
2007-11-09 12:05:00,9.73,9.73,9.66,9.71,79500.0,9.73,9.73,9.66,9.71,79500.0
2007-11-09 12:10:00,9.71,9.72,9.68,9.68,41700.0,9.71,9.72,9.68,9.68,41700.0
2007-11-09 12:15:00,9.67,9.7,9.66,9.69,38700.0,9.67,9.7,9.66,9.69,38700.0
2007-11-09 12:20:00,9.7,9.72,9.69,9.69,57600.0,9.7,9.72,9.69,9.69,57600.0
2007-11-09 12:25:00,9.69,9.72,9.68,9.72,31200.0,9.69,9.72,9.68,9.72,31200.0
2007-11-09 12:30:00,9.71,9.88,9.71,9.72,53100.0,9.71,9.88,9.71,9.72,53100.0
2007-11-09 12:35:00,9.72,9.77,9.72,9.76,48300.0,9.72,9.77,9.72,9.76,48300.0
2007-11-09 12:40:00,9.75,9.81,9.75,9.76,72000.0,9.75,9.81,9.75,9.76,72000.0
2007-11-09 12:45:00,9.77,9.82,9.77,9.78,49800.0,9.77,9.82,9.77,9.78,49800.0
2007-11-09 12:50:00,9.79,9.82,9.77,9.77,51900.0,9.79,9.82,9.77,9.77,51900.0
2007-11-09 12:55:00,9.77,9.81,9.77,9.8,48000.0,9.77,9.81,9.77,9.8,48000.0
2007-11-09 13:00:00,9.8,9.8,9.77,9.78,30600.0,9.8,9.8,9.77,9.78,30600.0
2007-11-09 13:05:00,9.78,9.78,9.72,9.73,68700.0,9.78,9.78,9.72,9.73,68700.0
2007-11-09 13:10:00,9.73,9.75,9.73,9.73,39900.0,9.73,9.75,9.73,9.73,39900.0
2007-11-09 13:15:00,9.74,9.79,9.73,9.75,41100.0,9.74,9.79,9.73,9.75,41100.0
2007-11-09 13:20:00,9.77,9.8,9.76,9.8,31200.0,9.77,9.8,9.76,9.8,31200.0
2007-11-09 13:25:00,9.8,9.82,9.78,9.78,49800.0,9.8,9.82,9.78,9.78,49800.0
2007-11-09 13:30:00,9.78,9.79,9.75,9.76,53700.0,9.78,9.79,9.75,9.76,53700.0
2007-11-09 13:35:00,9.76,9.79,9.75,9.79,45300.0,9.76,9.79,9.75,9.79,45300.0
2007-11-09 13:40:00,9.79,9.81,9.78,9.81,41400.0,9.79,9.81,9.78,9.81,41400.0
2007-11-09 13:45:00,9.81,9.85,9.81,9.82,58800.0,9.81,9.85,9.81,9.82,58800.0
2007-11-09 13:50:00,9.81,9.84,9.8,9.8,60900.0,9.81,9.84,9.8,9.8,60900.0
2007-11-09 13:55:00,9.79,9.81,9.79,9.79,42900.0,9.79,9.81,9.79,9.79,42900.0
2007-11-09 14:00:00,9.79,9.8,9.76,9.79,45900.0,9.79,9.8,9.76,9.79,45900.0
2007-11-09 14:05:00,9.8,9.82,9.79,9.81,43200.0,9.8,9.82,9.79,9.81,43200.0
2007-11-09 14:10:00,9.81,9.81,9.75,9.76,70500.0,9.81,9.81,9.75,9.76,70500.0
2007-11-09 14:15:00,9.76,9.77,9.73,9.77,74700.0,9.76,9.77,9.73,9.77,74700.0
2007-11-09 14:20:00,9.77,9.8,9.77,9.79,96900.0,9.77,9.8,9.77,9.79,96900.0
2007-11-09 14:25:00,9.78,9.81,9.78,9.81,112500.0,9.78,9.81,9.78,9.81,112500.0
2007-11-09 14:30:00,9.81,9.82,9.76,9.78,91800.0,9.81,9.82,9.76,9.78,91800.0
2007-11-09 14:35:00,9.78,9.79,9.74,9.77,74100.0,9.78,9.79,9.74,9.77,74100.0
2007-11-09 14:40:00,9.77,9.81,9.77,9.79,108600.0,9.77,9.81,9.77,9.79,108600.0
2007-11-09 14:45:00,9.79,9.81,9.74,9.75,133500.0,9.79,9.81,9.74,9.75,133500.0
2007-11-09 14:50:00,9.75,9.75,9.74,9.75,109800.0,9.75,9.75,9.74,9.75,109800.0
2007-11-09 14:55:00,9.75,9.76,9.71,9.71,123600.0,9.75,9.76,9.71,9.71,123600.0
2007-11-09 15:00:00,9.71,9.72,9.68,9.7,164700.0,9.71,9.72,9.68,9.7,164700.0
2007-11-09 15:05:00,9.7,9.7,9.66,9.68,117000.0,9.7,9.7,9.66,9.68,117000.0
2007-11-09 15:10:00,9.67,9.68,9.66,9.67,110400.0,9.67,9.68,9.66,9.67,110400.0
2007-11-09 15:15:00,9.68,9.68,9.64,9.66,109200.0,9.68,9.68,9.64,9.66,109200.0
2007-11-09 15:20:00,9.66,9.71,9.65,9.7,123600.0,9.66,9.71,9.65,9.7,123600.0
2007-11-09 15:25:00,9.7,9.7,9.63,9.67,139800.0,9.7,9.7,9.63,9.67,139800.0
2007-11-09 15:30:00,9.67,9.68,9.6,9.61,149400.0,9.67,9.68,9.6,9.61,149400.0
2007-11-09 15:35:00,9.61,9.62,9.57,9.58,162600.0,9.61,9.62,9.57,9.58,162600.0
2007-11-09 15:40:00,9.58,9.58,9.53,9.54,195300.0,9.58,9.58,9.53,9.54,195300.0
2007-11-09 15:45:00,9.54,9.56,9.52,9.54,265200.0,9.54,9.56,9.52,9.54,265200.0
2007-11-09 15:50:00,9.54,9.58,9.51,9.51,215100.0,9.54,9.58,9.51,9.51,215100.0
2007-11-09 15:55:00,9.51,9.55,9.51,9.55,214500.0,9.51,9.55,9.51,9.55,214500.0
2007-11-12 09:30:00,9.51,9.64,9.48,9.48,90600.0,9.51,9.64,9.48,9.48,90600.0
2007-11-12 09:35:00,9.48,9.8,9.48,9.73,85200.0,9.48,9.8,9.48,9.73,85200.0
2007-11-12 09:40:00,9.73,9.8,9.65,9.67,57000.0,9.73,9.8,9.65,9.67,57000.0
2007-11-12 09:45:00,9.67,9.72,9.64,9.65,108900.0,9.67,9.72,9.64,9.65,108900.0
2007-11-12 09:50:00,9.66,9.68,9.63,9.67,70800.0,9.66,9.68,9.63,9.67,70800.0
2007-11-12 09:55:00,9.66,9.67,9.64,9.67,74100.0,9.66,9.67,9.64,9.67,74100.0
2007-11-12 10:00:00,9.67,9.7,9.65,9.7,111900.0,9.67,9.7,9.65,9.7,111900.0
2007-11-12 10:05:00,9.69,9.7,9.67,9.67,134100.0,9.69,9.7,9.67,9.67,134100.0
2007-11-12 10:10:00,9.67,9.7,9.67,9.69,150300.0,9.67,9.7,9.67,9.69,150300.0
2007-11-12 10:15:00,9.69,9.83,9.68,9.8,138600.0,9.69,9.83,9.68,9.8,138600.0
2007-11-12 10:20:00,9.79,9.79,9.74,9.78,60600.0,9.79,9.79,9.74,9.78,60600.0
2007-11-12 10:25:00,9.78,9.82,9.78,9.79,94800.0,9.78,9.82,9.78,9.79,94800.0
2007-11-12 10:30:00,9.79,9.8,9.77,9.79,96600.0,9.79,9.8,9.77,9.79,96600.0
2007-11-12 10:35:00,9.78,9.82,9.77,9.81,80100.0,9.78,9.82,9.77,9.81,80100.0
2007-11-12 10:40:00,9.82,9.88,9.82,9.88,59700.0,9.82,9.88,9.82,9.88,59700.0
2007-11-12 10:45:00,9.87,9.88,9.83,9.83,70500.0,9.87,9.88,9.83,9.83,70500.0
2007-11-12 10:50:00,9.83,9.86,9.82,9.86,34200.0,9.83,9.86,9.82,9.86,34200.0
2007-11-12 10:55:00,9.85,9.87,9.78,9.81,82200.0,9.85,9.87,9.78,9.81,82200.0
2007-11-12 11:00:00,9.79,9.86,9.78,9.85,53400.0,9.79,9.86,9.78,9.85,53400.0
2007-11-12 11:05:00,9.85,9.89,9.84,9.88,65100.0,9.85,9.89,9.84,9.88,65100.0
2007-11-12 11:10:00,9.88,9.91,9.87,9.88,60300.0,9.88,9.91,9.87,9.88,60300.0
2007-11-12 11:15:00,9.88,9.91,9.87,9.89,63300.0,9.88,9.91,9.87,9.89,63300.0
2007-11-12 11:20:00,9.9,9.9,9.87,9.88,76200.0,9.9,9.9,9.87,9.88,76200.0
2007-11-12 11:25:00,9.88,10.0,9.88,9.98,254400.0,9.88,10.0,9.88,9.98,254400.0
2007-11-12 11:30:00,9.99,10.0,9.86,9.89,87600.0,9.99,10.0,9.86,9.89,87600.0
2007-11-12 11:35:00,9.89,9.89,9.85,9.85,42600.0,9.89,9.89,9.85,9.85,42600.0
2007-11-12 11:40:00,9.85,9.86,9.83,9.84,69900.0,9.85,9.86,9.83,9.84,69900.0
2007-11-12 11:45:00,9.84,9.84,9.78,9.82,236100.0,9.84,9.84,9.78,9.82,236100.0
2007-11-12 11:50:00,9.81,9.85,9.81,9.84,35100.0,9.81,9.85,9.81,9.84,35100.0
2007-11-12 11:55:00,9.84,9.87,9.83,9.84,33900.0,9.84,9.87,9.83,9.84,33900.0
2007-11-12 12:00:00,9.84,9.87,9.84,9.87,45600.0,9.84,9.87,9.84,9.87,45600.0
2007-11-12 12:05:00,9.87,9.87,9.81,9.83,72900.0,9.87,9.87,9.81,9.83,72900.0
2007-11-12 12:10:00,9.83,9.83,9.77,9.8,79800.0,9.83,9.83,9.77,9.8,79800.0
2007-11-12 12:15:00,9.8,9.8,9.76,9.78,84900.0,9.8,9.8,9.76,9.78,84900.0
2007-11-12 12:20:00,9.78,9.82,9.77,9.81,32700.0,9.78,9.82,9.77,9.81,32700.0
2007-11-12 12:25:00,9.81,9.81,9.8,9.8,72300.0,9.81,9.81,9.8,9.8,72300.0
2007-11-12 12:30:00,9.8,9.81,9.79,9.8,91200.0,9.8,9.81,9.79,9.8,91200.0
2007-11-12 12:35:00,9.8,9.8,9.77,9.78,81900.0,9.8,9.8,9.77,9.78,81900.0
2007-11-12 12:40:00,9.78,9.78,9.76,9.76,46500.0,9.78,9.78,9.76,9.76,46500.0
2007-11-12 12:45:00,9.77,9.78,9.77,9.77,65400.0,9.77,9.78,9.77,9.77,65400.0
2007-11-12 12:50:00,9.77,9.77,9.76,9.77,41400.0,9.77,9.77,9.76,9.77,41400.0
2007-11-12 12:55:00,9.77,9.77,9.74,9.75,33300.0,9.77,9.77,9.74,9.75,33300.0
2007-11-12 13:00:00,9.75,9.76,9.75,9.76,39300.0,9.75,9.76,9.75,9.76,39300.0
2007-11-12 13:05:00,9.76,9.76,9.75,9.75,35400.0,9.76,9.76,9.75,9.75,35400.0
2007-11-12 13:10:00,9.75,9.77,9.75,9.77,32700.0,9.75,9.77,9.75,9.77,32700.0
2007-11-12 13:15:00,9.76,9.77,9.75,9.77,37200.0,9.76,9.77,9.75,9.77,37200.0
2007-11-12 13:20:00,9.77,9.78,9.77,9.77,31800.0,9.77,9.78,9.77,9.77,31800.0
2007-11-12 13:25:00,9.78,9.78,9.76,9.76,28200.0,9.78,9.78,9.76,9.76,28200.0
2007-11-12 13:30:00,9.77,9.77,9.75,9.76,24600.0,9.77,9.77,9.75,9.76,24600.0
2007-11-12 13:35:00,9.76,9.77,9.69,9.7,57600.0,9.76,9.77,9.69,9.7,57600.0
2007-11-12 13:40:00,9.7,9.7,9.66,9.68,82800.0,9.7,9.7,9.66,9.68,82800.0
2007-11-12 13:45:00,9.68,9.7,9.66,9.69,87600.0,9.68,9.7,9.66,9.69,87600.0
2007-11-12 13:50:00,9.69,9.72,9.66,9.68,94200.0,9.69,9.72,9.66,9.68,94200.0
2007-11-12 13:55:00,9.69,9.71,9.68,9.68,52200.0,9.69,9.71,9.68,9.68,52200.0
2007-11-12 14:00:00,9.68,9.69,9.67,9.67,69900.0,9.68,9.69,9.67,9.67,69900.0
2007-11-12 14:05:00,9.67,9.67,9.64,9.66,43800.0,9.67,9.67,9.64,9.66,43800.0
2007-11-12 14:10:00,9.66,9.66,9.64,9.64,74400.0,9.66,9.66,9.64,9.64,74400.0
2007-11-12 14:15:00,9.64,9.64,9.61,9.64,80700.0,9.64,9.64,9.61,9.64,80700.0
2007-11-12 14:20:00,9.64,9.69,9.64,9.67,60300.0,9.64,9.69,9.64,9.67,60300.0
2007-11-12 14:25:00,9.67,9.71,9.62,9.69,68400.0,9.67,9.71,9.62,9.69,68400.0
2007-11-12 14:30:00,9.68,9.7,9.66,9.68,55200.0,9.68,9.7,9.66,9.68,55200.0
2007-11-12 14:35:00,9.68,9.68,9.64,9.66,54000.0,9.68,9.68,9.64,9.66,54000.0
2007-11-12 14:40:00,9.66,9.66,9.64,9.65,51600.0,9.66,9.66,9.64,9.65,51600.0
2007-11-12 14:45:00,9.65,9.67,9.65,9.66,46800.0,9.65,9.67,9.65,9.66,46800.0
2007-11-12 14:50:00,9.66,9.66,9.63,9.64,219600.0,9.66,9.66,9.63,9.64,219600.0
2007-11-12 14:55:00,9.64,9.67,9.63,9.65,57000.0,9.64,9.67,9.63,9.65,57000.0
2007-11-12 15:00:00,9.66,9.68,9.63,9.68,87000.0,9.66,9.68,9.63,9.68,87000.0
2007-11-12 15:05:00,9.67,9.68,9.64,9.66,91500.0,9.67,9.68,9.64,9.66,91500.0
2007-11-12 15:10:00,9.66,9.66,9.64,9.65,144900.0,9.66,9.66,9.64,9.65,144900.0
2007-11-12 15:15:00,9.65,9.66,9.64,9.65,98700.0,9.65,9.66,9.64,9.65,98700.0
2007-11-12 15:20:00,9.65,9.66,9.64,9.66,97800.0,9.65,9.66,9.64,9.66,97800.0
2007-11-12 15:25:00,9.66,9.67,9.58,9.6,222000.0,9.66,9.67,9.58,9.6,222000.0
2007-11-12 15:30:00,9.6,9.63,9.59,9.63,75000.0,9.6,9.63,9.59,9.63,75000.0
2007-11-12 15:35:00,9.63,9.63,9.57,9.59,131100.0,9.63,9.63,9.57,9.59,131100.0
2007-11-12 15:40:00,9.59,9.59,9.55,9.57,161100.0,9.59,9.59,9.55,9.57,161100.0
2007-11-12 15:45:00,9.57,9.59,9.55,9.57,129600.0,9.57,9.59,9.55,9.57,129600.0
2007-11-12 15:50:00,9.57,9.59,9.55,9.56,106800.0,9.57,9.59,9.55,9.56,106800.0
2007-11-12 15:55:00,9.56,9.59,9.56,9.56,144900.0,9.56,9.59,9.56,9.56,144900.0
2007-11-13 09:30:00,9.61,9.79,9.58,9.66,76200.0,9.61,9.79,9.58,9.66,76200.0
2007-11-13 09:35:00,9.67,9.68,9.63,9.67,117300.0,9.67,9.68,9.63,9.67,117300.0
2007-11-13 09:40:00,9.66,9.67,9.62,9.62,45900.0,9.66,9.67,9.62,9.62,45900.0
2007-11-13 09:45:00,9.62,9.7,9.59,9.7,77700.0,9.62,9.7,9.59,9.7,77700.0
2007-11-13 09:50:00,9.69,9.7,9.64,9.69,79500.0,9.69,9.7,9.64,9.69,79500.0
2007-11-13 09:55:00,9.69,9.69,9.65,9.67,47700.0,9.69,9.69,9.65,9.67,47700.0
2007-11-13 10:00:00,9.67,9.69,9.65,9.66,199200.0,9.67,9.69,9.65,9.66,199200.0
2007-11-13 10:05:00,9.66,9.69,9.65,9.68,151200.0,9.66,9.69,9.65,9.68,151200.0
2007-11-13 10:10:00,9.67,9.75,9.67,9.73,46800.0,9.67,9.75,9.67,9.73,46800.0
2007-11-13 10:15:00,9.73,9.73,9.67,9.7,83100.0,9.73,9.73,9.67,9.7,83100.0
2007-11-13 10:20:00,9.7,9.73,9.67,9.73,56400.0,9.7,9.73,9.67,9.73,56400.0
2007-11-13 10:25:00,9.73,9.73,9.72,9.73,108600.0,9.73,9.73,9.72,9.73,108600.0
2007-11-13 10:30:00,9.73,9.73,9.7,9.7,84300.0,9.73,9.73,9.7,9.7,84300.0
2007-11-13 10:35:00,9.71,9.72,9.7,9.71,80700.0,9.71,9.72,9.7,9.71,80700.0
2007-11-13 10:40:00,9.71,9.71,9.67,9.68,49500.0,9.71,9.71,9.67,9.68,49500.0
2007-11-13 10:45:00,9.68,9.7,9.68,9.68,37200.0,9.68,9.7,9.68,9.68,37200.0
2007-11-13 10:50:00,9.68,9.69,9.66,9.69,41400.0,9.68,9.69,9.66,9.69,41400.0
2007-11-13 10:55:00,9.69,9.69,9.62,9.62,42600.0,9.69,9.69,9.62,9.62,42600.0
2007-11-13 11:00:00,9.63,9.67,9.59,9.67,60000.0,9.63,9.67,9.59,9.67,60000.0
2007-11-13 11:05:00,9.67,9.68,9.67,9.67,22200.0,9.67,9.68,9.67,9.67,22200.0
2007-11-13 11:10:00,9.67,9.67,9.62,9.66,32400.0,9.67,9.67,9.62,9.66,32400.0
2007-11-13 11:15:00,9.65,9.68,9.65,9.68,13800.0,9.65,9.68,9.65,9.68,13800.0
2007-11-13 11:20:00,9.68,9.69,9.68,9.69,20400.0,9.68,9.69,9.68,9.69,20400.0
2007-11-13 11:25:00,9.69,9.7,9.68,9.7,27000.0,9.69,9.7,9.68,9.7,27000.0
2007-11-13 11:30:00,9.69,9.7,9.67,9.69,31200.0,9.69,9.7,9.67,9.69,31200.0
2007-11-13 11:35:00,9.69,9.69,9.67,9.67,28500.0,9.69,9.69,9.67,9.67,28500.0
2007-11-13 11:40:00,9.68,9.68,9.66,9.66,22500.0,9.68,9.68,9.66,9.66,22500.0
2007-11-13 11:45:00,9.66,9.66,9.63,9.65,44400.0,9.66,9.66,9.63,9.65,44400.0
2007-11-13 11:50:00,9.66,9.67,9.64,9.66,111900.0,9.66,9.67,9.64,9.66,111900.0
2007-11-13 11:55:00,9.66,9.69,9.66,9.67,146700.0,9.66,9.69,9.66,9.67,146700.0
2007-11-13 12:00:00,9.67,9.67,9.64,9.66,39300.0,9.67,9.67,9.64,9.66,39300.0
2007-11-13 12:05:00,9.66,9.68,9.66,9.67,47100.0,9.66,9.68,9.66,9.67,47100.0
2007-11-13 12:10:00,9.67,9.68,9.66,9.66,37800.0,9.67,9.68,9.66,9.66,37800.0
2007-11-13 12:15:00,9.66,9.68,9.66,9.67,78600.0,9.66,9.68,9.66,9.67,78600.0
2007-11-13 12:20:00,9.67,9.7,9.66,9.7,39000.0,9.67,9.7,9.66,9.7,39000.0
2007-11-13 12:25:00,9.7,9.71,9.69,9.7,27000.0,9.7,9.71,9.69,9.7,27000.0
2007-11-13 12:30:00,9.71,9.71,9.69,9.69,46800.0,9.71,9.71,9.69,9.69,46800.0
2007-11-13 12:35:00,9.69,9.69,9.69,9.69,14700.0,9.69,9.69,9.69,9.69,14700.0
2007-11-13 12:40:00,9.69,9.69,9.69,9.69,23700.0,9.69,9.69,9.69,9.69,23700.0
2007-11-13 12:45:00,9.69,9.69,9.68,9.68,51300.0,9.69,9.69,9.68,9.68,51300.0
2007-11-13 12:50:00,9.68,9.69,9.68,9.69,60900.0,9.68,9.69,9.68,9.69,60900.0
2007-11-13 12:55:00,9.69,9.73,9.69,9.71,93300.0,9.69,9.73,9.69,9.71,93300.0
2007-11-13 13:00:00,9.71,9.73,9.71,9.72,112800.0,9.71,9.73,9.71,9.72,112800.0
2007-11-13 13:05:00,9.72,9.72,9.7,9.71,54300.0,9.72,9.72,9.7,9.71,54300.0
2007-11-13 13:10:00,9.7,9.71,9.7,9.71,68100.0,9.7,9.71,9.7,9.71,68100.0
2007-11-13 13:15:00,9.71,9.71,9.69,9.69,64200.0,9.71,9.71,9.69,9.69,64200.0
2007-11-13 13:20:00,9.69,9.72,9.65,9.72,136800.0,9.69,9.72,9.65,9.72,136800.0
2007-11-13 13:25:00,9.72,9.76,9.69,9.7,103800.0,9.72,9.76,9.69,9.7,103800.0
2007-11-13 13:30:00,9.71,9.75,9.7,9.72,39300.0,9.71,9.75,9.7,9.72,39300.0
2007-11-13 13:35:00,9.72,9.74,9.7,9.72,36600.0,9.72,9.74,9.7,9.72,36600.0
2007-11-13 13:40:00,9.72,9.76,9.72,9.75,79500.0,9.72,9.76,9.72,9.75,79500.0
2007-11-13 13:45:00,9.75,9.75,9.69,9.69,23700.0,9.75,9.75,9.69,9.69,23700.0
2007-11-13 13:50:00,9.7,9.74,9.7,9.72,56100.0,9.7,9.74,9.7,9.72,56100.0
2007-11-13 13:55:00,9.72,9.74,9.71,9.72,14400.0,9.72,9.74,9.71,9.72,14400.0
2007-11-13 14:00:00,9.72,9.75,9.72,9.75,26700.0,9.72,9.75,9.72,9.75,26700.0
2007-11-13 14:05:00,9.75,9.75,9.74,9.74,15300.0,9.75,9.75,9.74,9.74,15300.0
2007-11-13 14:10:00,9.74,9.74,9.72,9.72,35400.0,9.74,9.74,9.72,9.72,35400.0
2007-11-13 14:15:00,9.73,9.75,9.73,9.75,27000.0,9.73,9.75,9.73,9.75,27000.0
2007-11-13 14:20:00,9.75,9.75,9.71,9.73,114300.0,9.75,9.75,9.71,9.73,114300.0
2007-11-13 14:25:00,9.72,9.73,9.7,9.71,20700.0,9.72,9.73,9.7,9.71,20700.0
2007-11-13 14:30:00,9.71,9.71,9.69,9.7,64200.0,9.71,9.71,9.69,9.7,64200.0
2007-11-13 14:35:00,9.7,9.73,9.7,9.71,55800.0,9.7,9.73,9.7,9.71,55800.0
2007-11-13 14:40:00,9.71,9.72,9.71,9.71,15000.0,9.71,9.72,9.71,9.71,15000.0
2007-11-13 14:45:00,9.72,9.74,9.71,9.73,26100.0,9.72,9.74,9.71,9.73,26100.0
2007-11-13 14:50:00,9.73,9.73,9.71,9.72,18000.0,9.73,9.73,9.71,9.72,18000.0
2007-11-13 14:55:00,9.72,9.72,9.7,9.72,18600.0,9.72,9.72,9.7,9.72,18600.0
2007-11-13 15:00:00,9.73,9.78,9.73,9.77,35100.0,9.73,9.78,9.73,9.77,35100.0
2007-11-13 15:05:00,9.76,9.77,9.74,9.74,43800.0,9.76,9.77,9.74,9.74,43800.0
2007-11-13 15:10:00,9.74,9.75,9.72,9.73,108000.0,9.74,9.75,9.72,9.73,108000.0
2007-11-13 15:15:00,9.73,9.74,9.72,9.73,44700.0,9.73,9.74,9.72,9.73,44700.0
2007-11-13 15:20:00,9.73,9.74,9.72,9.72,22500.0,9.73,9.74,9.72,9.72,22500.0
2007-11-13 15:25:00,9.73,9.73,9.7,9.73,73200.0,9.73,9.73,9.7,9.73,73200.0
2007-11-13 15:30:00,9.73,9.73,9.7,9.71,70500.0,9.73,9.73,9.7,9.71,70500.0
2007-11-13 15:35:00,9.71,9.73,9.7,9.7,65400.0,9.71,9.73,9.7,9.7,65400.0
2007-11-13 15:40:00,9.7,9.71,9.68,9.69,135900.0,9.7,9.71,9.68,9.69,135900.0
2007-11-13 15:45:00,9.7,9.74,9.69,9.72,107400.0,9.7,9.74,9.69,9.72,107400.0
2007-11-13 15:50:00,9.72,9.73,9.67,9.73,98100.0,9.72,9.73,9.67,9.73,98100.0
2007-11-13 15:55:00,9.72,9.73,9.66,9.7,195900.0,9.72,9.73,9.66,9.7,195900.0
2007-11-14 09:30:00,9.77,9.82,9.74,9.79,63900.0,9.77,9.82,9.74,9.79,63900.0
2007-11-14 09:35:00,9.78,9.82,9.77,9.8,73500.0,9.78,9.82,9.77,9.8,73500.0
2007-11-14 09:40:00,9.81,9.82,9.77,9.78,279600.0,9.81,9.82,9.77,9.78,279600.0
2007-11-14 09:45:00,9.78,9.78,9.6,9.6,67200.0,9.78,9.78,9.6,9.6,67200.0
2007-11-14 09:50:00,9.6,9.62,9.59,9.6,34200.0,9.6,9.62,9.59,9.6,34200.0
2007-11-14 09:55:00,9.6,9.67,9.6,9.66,40800.0,9.6,9.67,9.6,9.66,40800.0
2007-11-14 10:00:00,9.65,9.68,9.57,9.58,57300.0,9.65,9.68,9.57,9.58,57300.0
2007-11-14 10:05:00,9.58,9.62,9.58,9.58,47700.0,9.58,9.62,9.58,9.58,47700.0
2007-11-14 10:10:00,9.58,9.62,9.55,9.58,78000.0,9.58,9.62,9.55,9.58,78000.0
2007-11-14 10:15:00,9.58,9.61,9.53,9.61,37800.0,9.58,9.61,9.53,9.61,37800.0
2007-11-14 10:20:00,9.61,9.61,9.55,9.55,47700.0,9.61,9.61,9.55,9.55,47700.0
2007-11-14 10:25:00,9.55,9.6,9.55,9.59,45600.0,9.55,9.6,9.55,9.59,45600.0
2007-11-14 10:30:00,9.59,9.59,9.55,9.56,29100.0,9.59,9.59,9.55,9.56,29100.0
2007-11-14 10:35:00,9.56,9.59,9.56,9.59,42900.0,9.56,9.59,9.56,9.59,42900.0
2007-11-14 10:40:00,9.59,9.61,9.58,9.59,46200.0,9.59,9.61,9.58,9.59,46200.0
2007-11-14 10:45:00,9.59,9.6,9.58,9.6,60000.0,9.59,9.6,9.58,9.6,60000.0
2007-11-14 10:50:00,9.6,9.6,9.56,9.58,57900.0,9.6,9.6,9.56,9.58,57900.0
2007-11-14 10:55:00,9.57,9.57,9.54,9.54,42900.0,9.57,9.57,9.54,9.54,42900.0
2007-11-14 11:00:00,9.54,9.55,9.5,9.5,102300.0,9.54,9.55,9.5,9.5,102300.0
2007-11-14 11:05:00,9.5,9.51,9.42,9.43,96300.0,9.5,9.51,9.42,9.43,96300.0
2007-11-14 11:10:00,9.42,9.46,9.42,9.44,60600.0,9.42,9.46,9.42,9.44,60600.0
2007-11-14 11:15:00,9.43,9.47,9.43,9.47,48000.0,9.43,9.47,9.43,9.47,48000.0
2007-11-14 11:20:00,9.47,9.48,9.46,9.47,64500.0,9.47,9.48,9.46,9.47,64500.0
2007-11-14 11:25:00,9.47,9.49,9.45,9.46,42600.0,9.47,9.49,9.45,9.46,42600.0
2007-11-14 11:30:00,9.46,9.47,9.45,9.47,41400.0,9.46,9.47,9.45,9.47,41400.0
2007-11-14 11:35:00,9.47,9.49,9.47,9.49,45000.0,9.47,9.49,9.47,9.49,45000.0
2007-11-14 11:40:00,9.48,9.49,9.45,9.49,53400.0,9.48,9.49,9.45,9.49,53400.0
2007-11-14 11:45:00,9.48,9.51,9.46,9.46,60900.0,9.48,9.51,9.46,9.46,60900.0
2007-11-14 11:50:00,9.47,9.48,9.44,9.46,188400.0,9.47,9.48,9.44,9.46,188400.0
2007-11-14 11:55:00,9.46,9.47,9.45,9.47,77700.0,9.46,9.47,9.45,9.47,77700.0
2007-11-14 12:00:00,9.48,9.49,9.48,9.48,52800.0,9.48,9.49,9.48,9.48,52800.0
2007-11-14 12:05:00,9.48,9.48,9.46,9.46,102900.0,9.48,9.48,9.46,9.46,102900.0
2007-11-14 12:10:00,9.46,9.47,9.44,9.45,123300.0,9.46,9.47,9.44,9.45,123300.0
2007-11-14 12:15:00,9.45,9.45,9.39,9.4,52200.0,9.45,9.45,9.39,9.4,52200.0
2007-11-14 12:20:00,9.4,9.44,9.4,9.44,53100.0,9.4,9.44,9.4,9.44,53100.0
2007-11-14 12:25:00,9.43,9.45,9.43,9.44,41100.0,9.43,9.45,9.43,9.44,41100.0
2007-11-14 12:30:00,9.44,9.44,9.42,9.42,33600.0,9.44,9.44,9.42,9.42,33600.0
2007-11-14 12:35:00,9.42,9.42,9.39,9.42,59700.0,9.42,9.42,9.39,9.42,59700.0
2007-11-14 12:40:00,9.42,9.42,9.39,9.4,42600.0,9.42,9.42,9.39,9.4,42600.0
2007-11-14 12:45:00,9.4,9.4,9.38,9.4,36600.0,9.4,9.4,9.38,9.4,36600.0
2007-11-14 12:50:00,9.39,9.41,9.39,9.41,29700.0,9.39,9.41,9.39,9.41,29700.0
2007-11-14 12:55:00,9.41,9.42,9.39,9.39,131100.0,9.41,9.42,9.39,9.39,131100.0
2007-11-14 13:00:00,9.39,9.41,9.39,9.4,50700.0,9.39,9.41,9.39,9.4,50700.0
2007-11-14 13:05:00,9.39,9.41,9.39,9.4,52200.0,9.39,9.41,9.39,9.4,52200.0
2007-11-14 13:10:00,9.4,9.41,9.39,9.4,55200.0,9.4,9.41,9.39,9.4,55200.0
2007-11-14 13:15:00,9.4,9.41,9.38,9.41,56400.0,9.4,9.41,9.38,9.41,56400.0
2007-11-14 13:20:00,9.41,9.42,9.4,9.42,84600.0,9.41,9.42,9.4,9.42,84600.0
2007-11-14 13:25:00,9.41,9.43,9.41,9.42,85500.0,9.41,9.43,9.41,9.42,85500.0
2007-11-14 13:30:00,9.42,9.42,9.4,9.41,59700.0,9.42,9.42,9.4,9.41,59700.0
2007-11-14 13:35:00,9.41,9.43,9.4,9.42,124500.0,9.41,9.43,9.4,9.42,124500.0
2007-11-14 13:40:00,9.42,9.44,9.42,9.42,76200.0,9.42,9.44,9.42,9.42,76200.0
2007-11-14 13:45:00,9.42,9.43,9.42,9.43,54900.0,9.42,9.43,9.42,9.43,54900.0
2007-11-14 13:50:00,9.42,9.43,9.41,9.42,52800.0,9.42,9.43,9.41,9.42,52800.0
2007-11-14 13:55:00,9.42,9.44,9.42,9.42,77400.0,9.42,9.44,9.42,9.42,77400.0
2007-11-14 14:00:00,9.42,9.43,9.42,9.43,65400.0,9.42,9.43,9.42,9.43,65400.0
2007-11-14 14:05:00,9.43,9.46,9.42,9.44,54000.0,9.43,9.46,9.42,9.44,54000.0
2007-11-14 14:10:00,9.45,9.46,9.44,9.45,47400.0,9.45,9.46,9.44,9.45,47400.0
2007-11-14 14:15:00,9.45,9.46,9.43,9.45,57900.0,9.45,9.46,9.43,9.45,57900.0
2007-11-14 14:20:00,9.45,9.45,9.44,9.45,35700.0,9.45,9.45,9.44,9.45,35700.0
2007-11-14 14:25:00,9.45,9.48,9.45,9.45,80700.0,9.45,9.48,9.45,9.45,80700.0
2007-11-14 14:30:00,9.45,9.45,9.44,9.44,26400.0,9.45,9.45,9.44,9.44,26400.0
2007-11-14 14:35:00,9.45,9.46,9.44,9.45,42000.0,9.45,9.46,9.44,9.45,42000.0
2007-11-14 14:40:00,9.45,9.45,9.44,9.44,25200.0,9.45,9.45,9.44,9.44,25200.0
2007-11-14 14:45:00,9.44,9.45,9.44,9.44,62400.0,9.44,9.45,9.44,9.44,62400.0
2007-11-14 14:50:00,9.44,9.45,9.39,9.41,107700.0,9.44,9.45,9.39,9.41,107700.0
2007-11-14 14:55:00,9.42,9.42,9.4,9.4,38700.0,9.42,9.42,9.4,9.4,38700.0
2007-11-14 15:00:00,9.4,9.46,9.4,9.45,162600.0,9.4,9.46,9.4,9.45,162600.0
2007-11-14 15:05:00,9.45,9.47,9.44,9.44,129600.0,9.45,9.47,9.44,9.44,129600.0
2007-11-14 15:10:00,9.45,9.47,9.44,9.46,104700.0,9.45,9.47,9.44,9.46,104700.0
2007-11-14 15:15:00,9.46,9.47,9.44,9.44,58800.0,9.46,9.47,9.44,9.44,58800.0
2007-11-14 15:20:00,9.44,9.44,9.42,9.43,62700.0,9.44,9.44,9.42,9.43,62700.0
2007-11-14 15:25:00,9.44,9.44,9.4,9.44,109800.0,9.44,9.44,9.4,9.44,109800.0
2007-11-14 15:30:00,9.44,9.44,9.42,9.42,70800.0,9.44,9.44,9.42,9.42,70800.0
2007-11-14 15:35:00,9.42,9.42,9.36,9.36,129000.0,9.42,9.42,9.36,9.36,129000.0
2007-11-14 15:40:00,9.35,9.37,9.34,9.36,123000.0,9.35,9.37,9.34,9.36,123000.0
2007-11-14 15:45:00,9.36,9.38,9.35,9.36,72600.0,9.36,9.38,9.35,9.36,72600.0
2007-11-14 15:50:00,9.36,9.36,9.3,9.3,117600.0,9.36,9.36,9.3,9.3,117600.0
2007-11-14 15:55:00,9.3,9.33,9.3,9.32,177000.0,9.3,9.33,9.3,9.32,177000.0
2007-11-15 09:30:00,9.29,9.32,9.29,9.3,31800.0,9.29,9.32,9.29,9.3,31800.0
2007-11-15 09:35:00,9.3,9.31,9.28,9.28,22200.0,9.3,9.31,9.28,9.28,22200.0
2007-11-15 09:40:00,9.28,9.31,9.27,9.28,130800.0,9.28,9.31,9.27,9.28,130800.0
2007-11-15 09:45:00,9.28,9.28,9.22,9.24,54300.0,9.28,9.28,9.22,9.24,54300.0
2007-11-15 09:50:00,9.23,9.24,9.2,9.21,51600.0,9.23,9.24,9.2,9.21,51600.0
2007-11-15 09:55:00,9.21,9.23,9.18,9.21,29400.0,9.21,9.23,9.18,9.21,29400.0
2007-11-15 10:00:00,9.21,9.22,9.19,9.21,36900.0,9.21,9.22,9.19,9.21,36900.0
2007-11-15 10:05:00,9.21,9.24,9.21,9.23,63600.0,9.21,9.24,9.21,9.23,63600.0
2007-11-15 10:10:00,9.23,9.24,9.19,9.22,98400.0,9.23,9.24,9.19,9.22,98400.0
2007-11-15 10:15:00,9.22,9.24,9.21,9.23,75300.0,9.22,9.24,9.21,9.23,75300.0
2007-11-15 10:20:00,9.23,9.23,9.22,9.22,38100.0,9.23,9.23,9.22,9.22,38100.0
2007-11-15 10:25:00,9.22,9.23,9.22,9.22,90900.0,9.22,9.23,9.22,9.22,90900.0
2007-11-15 10:30:00,9.22,9.23,9.2,9.23,72600.0,9.22,9.23,9.2,9.23,72600.0
2007-11-15 10:35:00,9.22,9.24,9.21,9.21,177300.0,9.22,9.24,9.21,9.21,177300.0
2007-11-15 10:40:00,9.21,9.22,9.19,9.21,67500.0,9.21,9.22,9.19,9.21,67500.0
2007-11-15 10:45:00,9.21,9.27,9.21,9.27,59700.0,9.21,9.27,9.21,9.27,59700.0
2007-11-15 10:50:00,9.27,9.27,9.23,9.23,78000.0,9.27,9.27,9.23,9.23,78000.0
2007-11-15 10:55:00,9.23,9.24,9.23,9.23,58200.0,9.23,9.24,9.23,9.23,58200.0
2007-11-15 11:00:00,9.23,9.24,9.23,9.23,256500.0,9.23,9.24,9.23,9.23,256500.0
2007-11-15 11:05:00,9.23,9.25,9.23,9.24,57000.0,9.23,9.25,9.23,9.24,57000.0
2007-11-15 11:10:00,9.25,9.25,9.23,9.23,58200.0,9.25,9.25,9.23,9.23,58200.0
2007-11-15 11:15:00,9.24,9.24,9.23,9.24,15000.0,9.24,9.24,9.23,9.24,15000.0
2007-11-15 11:20:00,9.24,9.24,9.23,9.23,24000.0,9.24,9.24,9.23,9.23,24000.0
2007-11-15 11:25:00,9.23,9.24,9.23,9.24,15900.0,9.23,9.24,9.23,9.24,15900.0
2007-11-15 11:30:00,9.23,9.24,9.17,9.18,37200.0,9.23,9.24,9.17,9.18,37200.0
2007-11-15 11:35:00,9.18,9.2,9.18,9.19,144900.0,9.18,9.2,9.18,9.19,144900.0
2007-11-15 11:40:00,9.19,9.19,9.16,9.16,62100.0,9.19,9.19,9.16,9.16,62100.0
2007-11-15 11:45:00,9.17,9.17,9.15,9.15,69300.0,9.17,9.17,9.15,9.15,69300.0
2007-11-15 11:50:00,9.15,9.17,9.12,9.12,35400.0,9.15,9.17,9.12,9.12,35400.0
2007-11-15 11:55:00,9.12,9.12,9.07,9.07,111900.0,9.12,9.12,9.07,9.07,111900.0
2007-11-15 12:00:00,9.06,9.13,9.06,9.1,51300.0,9.06,9.13,9.06,9.1,51300.0
2007-11-15 12:05:00,9.1,9.12,9.1,9.11,25800.0,9.1,9.12,9.1,9.11,25800.0
2007-11-15 12:10:00,9.12,9.13,9.11,9.13,13800.0,9.12,9.13,9.11,9.13,13800.0
2007-11-15 12:15:00,9.13,9.16,9.12,9.13,33600.0,9.13,9.16,9.12,9.13,33600.0
2007-11-15 12:20:00,9.12,9.16,9.12,9.16,34800.0,9.12,9.16,9.12,9.16,34800.0
2007-11-15 12:25:00,9.16,9.19,9.16,9.16,48000.0,9.16,9.19,9.16,9.16,48000.0
2007-11-15 12:30:00,9.16,9.17,9.14,9.15,18900.0,9.16,9.17,9.14,9.15,18900.0
2007-11-15 12:35:00,9.15,9.21,9.15,9.19,57300.0,9.15,9.21,9.15,9.19,57300.0
2007-11-15 12:40:00,9.2,9.2,9.17,9.18,35700.0,9.2,9.2,9.17,9.18,35700.0
2007-11-15 12:45:00,9.19,9.21,9.18,9.19,37200.0,9.19,9.21,9.18,9.19,37200.0
2007-11-15 12:50:00,9.19,9.2,9.19,9.19,29400.0,9.19,9.2,9.19,9.19,29400.0
2007-11-15 12:55:00,9.19,9.2,9.18,9.19,40200.0,9.19,9.2,9.18,9.19,40200.0
2007-11-15 13:00:00,9.19,9.19,9.17,9.18,43800.0,9.19,9.19,9.17,9.18,43800.0
2007-11-15 13:05:00,9.18,9.19,9.18,9.19,21600.0,9.18,9.19,9.18,9.19,21600.0
2007-11-15 13:10:00,9.19,9.19,9.18,9.18,37500.0,9.19,9.19,9.18,9.18,37500.0
2007-11-15 13:15:00,9.18,9.19,9.16,9.17,35100.0,9.18,9.19,9.16,9.17,35100.0
2007-11-15 13:20:00,9.18,9.19,9.16,9.19,19800.0,9.18,9.19,9.16,9.19,19800.0
2007-11-15 13:25:00,9.19,9.2,9.18,9.18,59400.0,9.19,9.2,9.18,9.18,59400.0
2007-11-15 13:30:00,9.18,9.2,9.18,9.2,49500.0,9.18,9.2,9.18,9.2,49500.0
2007-11-15 13:35:00,9.2,9.2,9.18,9.18,35100.0,9.2,9.2,9.18,9.18,35100.0
2007-11-15 13:40:00,9.18,9.19,9.15,9.19,25200.0,9.18,9.19,9.15,9.19,25200.0
2007-11-15 13:45:00,9.18,9.19,9.18,9.18,28500.0,9.18,9.19,9.18,9.18,28500.0
2007-11-15 13:50:00,9.18,9.19,9.15,9.18,72300.0,9.18,9.19,9.15,9.18,72300.0
2007-11-15 13:55:00,9.18,9.18,9.12,9.13,75300.0,9.18,9.18,9.12,9.13,75300.0
2007-11-15 14:00:00,9.13,9.14,9.11,9.14,61500.0,9.13,9.14,9.11,9.14,61500.0
2007-11-15 14:05:00,9.14,9.15,9.1,9.12,135000.0,9.14,9.15,9.1,9.12,135000.0
2007-11-15 14:10:00,9.11,9.13,9.1,9.12,35400.0,9.11,9.13,9.1,9.12,35400.0
2007-11-15 14:15:00,9.12,9.15,9.12,9.15,24900.0,9.12,9.15,9.12,9.15,24900.0
2007-11-15 14:20:00,9.15,9.15,9.13,9.13,51900.0,9.15,9.15,9.13,9.13,51900.0
2007-11-15 14:25:00,9.13,9.16,9.12,9.15,36900.0,9.13,9.16,9.12,9.15,36900.0
2007-11-15 14:30:00,9.15,9.16,9.12,9.15,52200.0,9.15,9.16,9.12,9.15,52200.0
2007-11-15 14:35:00,9.15,9.17,9.15,9.17,105000.0,9.15,9.17,9.15,9.17,105000.0
2007-11-15 14:40:00,9.17,9.17,9.14,9.15,94500.0,9.17,9.17,9.14,9.15,94500.0
2007-11-15 14:45:00,9.15,9.15,9.14,9.14,78900.0,9.15,9.15,9.14,9.14,78900.0
2007-11-15 14:50:00,9.14,9.15,9.13,9.14,68700.0,9.14,9.15,9.13,9.14,68700.0
2007-11-15 14:55:00,9.14,9.14,9.12,9.12,148800.0,9.14,9.14,9.12,9.12,148800.0
2007-11-15 15:00:00,9.12,9.13,9.11,9.12,78000.0,9.12,9.13,9.11,9.12,78000.0
2007-11-15 15:05:00,9.12,9.12,9.09,9.09,133800.0,9.12,9.12,9.09,9.09,133800.0
2007-11-15 15:10:00,9.1,9.1,9.06,9.07,55200.0,9.1,9.1,9.06,9.07,55200.0
2007-11-15 15:15:00,9.08,9.08,9.04,9.04,110100.0,9.08,9.08,9.04,9.04,110100.0
2007-11-15 15:20:00,9.04,9.06,9.04,9.06,165600.0,9.04,9.06,9.04,9.06,165600.0
2007-11-15 15:25:00,9.06,9.07,9.05,9.05,145800.0,9.06,9.07,9.05,9.05,145800.0
2007-11-15 15:30:00,9.05,9.06,9.03,9.03,99300.0,9.05,9.06,9.03,9.03,99300.0
2007-11-15 15:35:00,9.03,9.06,9.0,9.05,132300.0,9.03,9.06,9.0,9.05,132300.0
2007-11-15 15:40:00,9.05,9.07,9.05,9.07,114300.0,9.05,9.07,9.05,9.07,114300.0
2007-11-15 15:45:00,9.07,9.11,9.06,9.08,172800.0,9.07,9.11,9.06,9.08,172800.0
2007-11-15 15:50:00,9.09,9.11,9.08,9.1,138900.0,9.09,9.11,9.08,9.1,138900.0
2007-11-15 15:55:00,9.1,9.15,9.1,9.12,311400.0,9.1,9.15,9.1,9.12,311400.0
2007-11-16 09:30:00,9.13,9.22,9.07,9.14,70500.0,9.13,9.22,9.07,9.14,70500.0
2007-11-16 09:35:00,9.12,9.14,9.0,9.01,48000.0,9.12,9.14,9.0,9.01,48000.0
2007-11-16 09:40:00,9.0,9.03,8.93,8.99,143100.0,9.0,9.03,8.93,8.99,143100.0
2007-11-16 09:45:00,8.97,9.05,8.96,9.0,42000.0,8.97,9.05,8.96,9.0,42000.0
2007-11-16 09:50:00,9.0,9.02,8.97,9.01,34800.0,9.0,9.02,8.97,9.01,34800.0
2007-11-16 09:55:00,9.0,9.0,8.96,8.96,35400.0,9.0,9.0,8.96,8.96,35400.0
2007-11-16 10:00:00,8.96,9.03,8.94,8.94,142800.0,8.96,9.03,8.94,8.94,142800.0
2007-11-16 10:05:00,8.95,8.95,8.89,8.94,39300.0,8.95,8.95,8.89,8.94,39300.0
2007-11-16 10:10:00,8.94,8.95,8.91,8.92,17100.0,8.94,8.95,8.91,8.92,17100.0
2007-11-16 10:15:00,8.92,9.0,8.91,8.96,28200.0,8.92,9.0,8.91,8.96,28200.0
2007-11-16 10:20:00,8.96,9.0,8.94,8.99,38100.0,8.96,9.0,8.94,8.99,38100.0
2007-11-16 10:25:00,8.99,9.0,8.95,8.95,45000.0,8.99,9.0,8.95,8.95,45000.0
2007-11-16 10:30:00,8.95,8.98,8.94,8.96,33600.0,8.95,8.98,8.94,8.96,33600.0
2007-11-16 10:35:00,8.96,8.96,8.9,8.91,38100.0,8.96,8.96,8.9,8.91,38100.0
2007-11-16 10:40:00,8.92,8.94,8.91,8.91,32700.0,8.92,8.94,8.91,8.91,32700.0
2007-11-16 10:45:00,8.91,8.92,8.88,8.91,24900.0,8.91,8.92,8.88,8.91,24900.0
2007-11-16 10:50:00,8.92,8.92,8.9,8.9,44100.0,8.92,8.92,8.9,8.9,44100.0
2007-11-16 10:55:00,8.9,8.92,8.9,8.91,26700.0,8.9,8.92,8.9,8.91,26700.0
2007-11-16 11:00:00,8.91,8.93,8.9,8.91,60300.0,8.91,8.93,8.9,8.91,60300.0
2007-11-16 11:05:00,8.91,8.91,8.9,8.9,195600.0,8.91,8.91,8.9,8.9,195600.0
2007-11-16 11:10:00,8.91,8.91,8.88,8.88,59700.0,8.91,8.91,8.88,8.88,59700.0
2007-11-16 11:15:00,8.89,8.91,8.89,8.9,23100.0,8.89,8.91,8.89,8.9,23100.0
2007-11-16 11:20:00,8.9,8.91,8.87,8.87,32100.0,8.9,8.91,8.87,8.87,32100.0
2007-11-16 11:25:00,8.88,8.88,8.84,8.87,30900.0,8.88,8.88,8.84,8.87,30900.0
2007-11-16 11:30:00,8.89,8.91,8.88,8.9,22800.0,8.89,8.91,8.88,8.9,22800.0
2007-11-16 11:35:00,8.9,8.91,8.89,8.9,50400.0,8.9,8.91,8.89,8.9,50400.0
2007-11-16 11:40:00,8.91,8.92,8.89,8.9,24900.0,8.91,8.92,8.89,8.9,24900.0
2007-11-16 11:45:00,8.9,8.9,8.83,8.87,52800.0,8.9,8.9,8.83,8.87,52800.0
2007-11-16 11:50:00,8.88,8.9,8.87,8.9,88500.0,8.88,8.9,8.87,8.9,88500.0
2007-11-16 11:55:00,8.9,8.9,8.84,8.86,45300.0,8.9,8.9,8.84,8.86,45300.0
2007-11-16 12:00:00,8.87,8.89,8.86,8.88,21300.0,8.87,8.89,8.86,8.88,21300.0
2007-11-16 12:05:00,8.89,8.91,8.88,8.91,31200.0,8.89,8.91,8.88,8.91,31200.0
2007-11-16 12:10:00,8.91,8.92,8.9,8.91,59100.0,8.91,8.92,8.9,8.91,59100.0
2007-11-16 12:15:00,8.92,8.92,8.9,8.92,93000.0,8.92,8.92,8.9,8.92,93000.0
2007-11-16 12:20:00,8.92,8.92,8.91,8.92,52200.0,8.92,8.92,8.91,8.92,52200.0
2007-11-16 12:25:00,8.92,8.92,8.91,8.91,27600.0,8.92,8.92,8.91,8.91,27600.0
2007-11-16 12:30:00,8.91,8.92,8.91,8.92,26400.0,8.91,8.92,8.91,8.92,26400.0
2007-11-16 12:35:00,8.92,8.92,8.89,8.9,53400.0,8.92,8.92,8.89,8.9,53400.0
2007-11-16 12:40:00,8.9,8.91,8.89,8.9,15000.0,8.9,8.91,8.89,8.9,15000.0
2007-11-16 12:45:00,8.9,8.9,8.88,8.9,234000.0,8.9,8.9,8.88,8.9,234000.0
2007-11-16 12:50:00,8.9,8.9,8.86,8.9,144600.0,8.9,8.9,8.86,8.9,144600.0
2007-11-16 12:55:00,8.9,8.9,8.88,8.89,49500.0,8.9,8.9,8.88,8.89,49500.0
2007-11-16 13:00:00,8.89,8.9,8.88,8.88,79800.0,8.89,8.9,8.88,8.88,79800.0
2007-11-16 13:05:00,8.89,8.9,8.89,8.89,340800.0,8.89,8.9,8.89,8.89,340800.0
2007-11-16 13:10:00,8.89,8.9,8.87,8.89,47400.0,8.89,8.9,8.87,8.89,47400.0
2007-11-16 13:15:00,8.89,8.9,8.89,8.89,42300.0,8.89,8.9,8.89,8.89,42300.0
2007-11-16 13:20:00,8.89,8.91,8.89,8.9,127200.0,8.89,8.91,8.89,8.9,127200.0
2007-11-16 13:25:00,8.91,8.91,8.88,8.89,52200.0,8.91,8.91,8.88,8.89,52200.0
2007-11-16 13:30:00,8.9,8.91,8.89,8.9,60900.0,8.9,8.91,8.89,8.9,60900.0
2007-11-16 13:35:00,8.9,8.92,8.89,8.9,69000.0,8.9,8.92,8.89,8.9,69000.0
2007-11-16 13:40:00,8.9,8.93,8.9,8.93,55800.0,8.9,8.93,8.9,8.93,55800.0
2007-11-16 13:45:00,8.93,8.95,8.91,8.94,36600.0,8.93,8.95,8.91,8.94,36600.0
2007-11-16 13:50:00,8.94,8.94,8.91,8.92,45600.0,8.94,8.94,8.91,8.92,45600.0
2007-11-16 13:55:00,8.92,8.92,8.89,8.9,92100.0,8.92,8.92,8.89,8.9,92100.0
2007-11-16 14:00:00,8.9,8.9,8.87,8.88,31800.0,8.9,8.9,8.87,8.88,31800.0
2007-11-16 14:05:00,8.89,8.9,8.88,8.89,41100.0,8.89,8.9,8.88,8.89,41100.0
2007-11-16 14:10:00,8.89,8.9,8.86,8.86,39600.0,8.89,8.9,8.86,8.86,39600.0
2007-11-16 14:15:00,8.86,8.87,8.85,8.87,40500.0,8.86,8.87,8.85,8.87,40500.0
2007-11-16 14:20:00,8.87,8.91,8.87,8.89,89700.0,8.87,8.91,8.87,8.89,89700.0
2007-11-16 14:25:00,8.89,8.96,8.89,8.95,73800.0,8.89,8.96,8.89,8.95,73800.0
2007-11-16 14:30:00,8.95,8.95,8.89,8.89,66600.0,8.95,8.95,8.89,8.89,66600.0
2007-11-16 14:35:00,8.89,8.9,8.86,8.88,89700.0,8.89,8.9,8.86,8.88,89700.0
2007-11-16 14:40:00,8.87,8.9,8.87,8.89,59700.0,8.87,8.9,8.87,8.89,59700.0
2007-11-16 14:45:00,8.88,8.89,8.86,8.88,24600.0,8.88,8.89,8.86,8.88,24600.0
2007-11-16 14:50:00,8.88,8.89,8.86,8.88,21900.0,8.88,8.89,8.86,8.88,21900.0
2007-11-16 14:55:00,8.88,8.9,8.87,8.9,48000.0,8.88,8.9,8.87,8.9,48000.0
2007-11-16 15:00:00,8.9,8.9,8.87,8.87,38700.0,8.9,8.9,8.87,8.87,38700.0
2007-11-16 15:05:00,8.88,8.91,8.87,8.89,49800.0,8.88,8.91,8.87,8.89,49800.0
2007-11-16 15:10:00,8.89,8.92,8.88,8.89,25800.0,8.89,8.92,8.88,8.89,25800.0
2007-11-16 15:15:00,8.89,8.93,8.88,8.9,35700.0,8.89,8.93,8.88,8.9,35700.0
2007-11-16 15:20:00,8.9,8.91,8.88,8.88,46500.0,8.9,8.91,8.88,8.88,46500.0
2007-11-16 15:25:00,8.87,8.88,8.87,8.87,74100.0,8.87,8.88,8.87,8.87,74100.0
2007-11-16 15:30:00,8.87,8.87,8.85,8.86,65100.0,8.87,8.87,8.85,8.86,65100.0
2007-11-16 15:35:00,8.86,8.86,8.83,8.85,51600.0,8.86,8.86,8.83,8.85,51600.0
2007-11-16 15:40:00,8.85,8.88,8.85,8.88,66900.0,8.85,8.88,8.85,8.88,66900.0
2007-11-16 15:45:00,8.88,8.88,8.87,8.88,102900.0,8.88,8.88,8.87,8.88,102900.0
2007-11-16 15:50:00,8.88,8.9,8.86,8.89,161400.0,8.88,8.9,8.86,8.89,161400.0
2007-11-16 15:55:00,8.9,8.9,8.88,8.88,123300.0,8.9,8.9,8.88,8.88,123300.0
2007-11-19 09:30:00,8.8,8.92,8.75,8.77,47400.0,8.8,8.92,8.75,8.77,47400.0
2007-11-19 09:35:00,8.76,8.85,8.73,8.81,50400.0,8.76,8.85,8.73,8.81,50400.0
2007-11-19 09:40:00,8.82,8.84,8.78,8.82,92100.0,8.82,8.84,8.78,8.82,92100.0
2007-11-19 09:45:00,8.82,8.83,8.74,8.75,133200.0,8.82,8.83,8.74,8.75,133200.0
2007-11-19 09:50:00,8.75,8.91,8.75,8.89,110400.0,8.75,8.91,8.75,8.89,110400.0
2007-11-19 09:55:00,8.89,8.9,8.85,8.87,54600.0,8.89,8.9,8.85,8.87,54600.0
2007-11-19 10:00:00,8.88,8.94,8.86,8.91,123000.0,8.88,8.94,8.86,8.91,123000.0
2007-11-19 10:05:00,8.91,8.92,8.87,8.89,55200.0,8.91,8.92,8.87,8.89,55200.0
2007-11-19 10:10:00,8.89,8.92,8.88,8.92,229200.0,8.89,8.92,8.88,8.92,229200.0
2007-11-19 10:15:00,8.91,8.91,8.88,8.89,72000.0,8.91,8.91,8.88,8.89,72000.0
2007-11-19 10:20:00,8.89,8.91,8.86,8.9,215100.0,8.89,8.91,8.86,8.9,215100.0
2007-11-19 10:25:00,8.9,8.92,8.88,8.91,358200.0,8.9,8.92,8.88,8.91,358200.0
2007-11-19 10:30:00,8.91,8.91,8.87,8.9,169500.0,8.91,8.91,8.87,8.9,169500.0
2007-11-19 10:35:00,8.89,8.92,8.89,8.9,82200.0,8.89,8.92,8.89,8.9,82200.0
2007-11-19 10:40:00,8.9,8.9,8.88,8.89,198600.0,8.9,8.9,8.88,8.89,198600.0
2007-11-19 10:45:00,8.88,8.92,8.88,8.9,39000.0,8.88,8.92,8.88,8.9,39000.0
2007-11-19 10:50:00,8.9,8.92,8.9,8.91,379800.0,8.9,8.92,8.9,8.91,379800.0
2007-11-19 10:55:00,8.91,8.91,8.85,8.86,120000.0,8.91,8.91,8.85,8.86,120000.0
2007-11-19 11:00:00,8.86,8.87,8.85,8.87,43200.0,8.86,8.87,8.85,8.87,43200.0
2007-11-19 11:05:00,8.86,8.87,8.81,8.81,102900.0,8.86,8.87,8.81,8.81,102900.0
2007-11-19 11:10:00,8.82,8.84,8.81,8.84,179700.0,8.82,8.84,8.81,8.84,179700.0
2007-11-19 11:15:00,8.84,8.86,8.82,8.84,30000.0,8.84,8.86,8.82,8.84,30000.0
2007-11-19 11:20:00,8.85,8.85,8.84,8.85,8400.0,8.85,8.85,8.84,8.85,8400.0
2007-11-19 11:25:00,8.85,8.86,8.82,8.83,21600.0,8.85,8.86,8.82,8.83,21600.0
2007-11-19 11:30:00,8.83,8.86,8.82,8.85,89700.0,8.83,8.86,8.82,8.85,89700.0
2007-11-19 11:35:00,8.85,8.87,8.83,8.84,66000.0,8.85,8.87,8.83,8.84,66000.0
2007-11-19 11:40:00,8.85,8.85,8.83,8.83,406500.0,8.85,8.85,8.83,8.83,406500.0
2007-11-19 11:45:00,8.83,8.83,8.81,8.82,16800.0,8.83,8.83,8.81,8.82,16800.0
2007-11-19 11:50:00,8.82,8.85,8.82,8.84,39000.0,8.82,8.85,8.82,8.84,39000.0
2007-11-19 11:55:00,8.83,8.83,8.81,8.83,11700.0,8.83,8.83,8.81,8.83,11700.0
2007-11-19 12:00:00,8.82,8.84,8.81,8.83,44700.0,8.82,8.84,8.81,8.83,44700.0
2007-11-19 12:05:00,8.83,8.85,8.83,8.85,13800.0,8.83,8.85,8.83,8.85,13800.0
2007-11-19 12:10:00,8.85,8.86,8.82,8.82,459900.0,8.85,8.86,8.82,8.82,459900.0
2007-11-19 12:15:00,8.81,8.86,8.81,8.86,22200.0,8.81,8.86,8.81,8.86,22200.0
2007-11-19 12:20:00,8.85,8.87,8.85,8.87,24600.0,8.85,8.87,8.85,8.87,24600.0
2007-11-19 12:25:00,8.87,8.87,8.86,8.87,152700.0,8.87,8.87,8.86,8.87,152700.0
2007-11-19 12:30:00,8.86,8.87,8.85,8.87,179100.0,8.86,8.87,8.85,8.87,179100.0
2007-11-19 12:35:00,8.87,8.88,8.86,8.86,28200.0,8.87,8.88,8.86,8.86,28200.0
2007-11-19 12:40:00,8.86,8.88,8.86,8.86,10200.0,8.86,8.88,8.86,8.86,10200.0
2007-11-19 12:45:00,8.85,8.86,8.83,8.86,27900.0,8.85,8.86,8.83,8.86,27900.0
2007-11-19 12:50:00,8.84,8.84,8.79,8.8,28800.0,8.84,8.84,8.79,8.8,28800.0
2007-11-19 12:55:00,8.8,8.82,8.79,8.81,256200.0,8.8,8.82,8.79,8.81,256200.0
2007-11-19 13:00:00,8.81,8.82,8.8,8.81,90000.0,8.81,8.82,8.8,8.81,90000.0
2007-11-19 13:05:00,8.81,8.81,8.78,8.8,36900.0,8.81,8.81,8.78,8.8,36900.0
2007-11-19 13:10:00,8.8,8.8,8.75,8.75,61800.0,8.8,8.8,8.75,8.75,61800.0
2007-11-19 13:15:00,8.75,8.76,8.74,8.75,50400.0,8.75,8.76,8.74,8.75,50400.0
2007-11-19 13:20:00,8.75,8.76,8.74,8.76,36000.0,8.75,8.76,8.74,8.76,36000.0
2007-11-19 13:25:00,8.76,8.77,8.74,8.77,28200.0,8.76,8.77,8.74,8.77,28200.0
2007-11-19 13:30:00,8.77,8.78,8.75,8.75,36300.0,8.77,8.78,8.75,8.75,36300.0
2007-11-19 13:35:00,8.76,8.8,8.76,8.8,45000.0,8.76,8.8,8.76,8.8,45000.0
2007-11-19 13:40:00,8.79,8.81,8.78,8.78,42900.0,8.79,8.81,8.78,8.78,42900.0
2007-11-19 13:45:00,8.79,8.81,8.78,8.78,35700.0,8.79,8.81,8.78,8.78,35700.0
2007-11-19 13:50:00,8.78,8.81,8.76,8.77,49200.0,8.78,8.81,8.76,8.77,49200.0
2007-11-19 13:55:00,8.77,8.77,8.74,8.75,42900.0,8.77,8.77,8.74,8.75,42900.0
2007-11-19 14:00:00,8.75,8.77,8.73,8.77,60900.0,8.75,8.77,8.73,8.77,60900.0
2007-11-19 14:05:00,8.76,8.78,8.73,8.78,83700.0,8.76,8.78,8.73,8.78,83700.0
2007-11-19 14:10:00,8.78,8.82,8.78,8.8,30900.0,8.78,8.82,8.78,8.8,30900.0
2007-11-19 14:15:00,8.8,8.82,8.78,8.81,70200.0,8.8,8.82,8.78,8.81,70200.0
2007-11-19 14:20:00,8.81,8.82,8.79,8.81,67200.0,8.81,8.82,8.79,8.81,67200.0
2007-11-19 14:25:00,8.8,8.83,8.79,8.83,48600.0,8.8,8.83,8.79,8.83,48600.0
2007-11-19 14:30:00,8.83,8.84,8.78,8.81,74100.0,8.83,8.84,8.78,8.81,74100.0
2007-11-19 14:35:00,8.81,8.85,8.81,8.85,39900.0,8.81,8.85,8.81,8.85,39900.0
2007-11-19 14:40:00,8.85,8.85,8.81,8.84,230400.0,8.85,8.85,8.81,8.84,230400.0
2007-11-19 14:45:00,8.84,8.86,8.83,8.86,57000.0,8.84,8.86,8.83,8.86,57000.0
2007-11-19 14:50:00,8.85,8.86,8.8,8.82,104100.0,8.85,8.86,8.8,8.82,104100.0
2007-11-19 14:55:00,8.82,8.82,8.78,8.79,59700.0,8.82,8.82,8.78,8.79,59700.0
2007-11-19 15:00:00,8.79,8.8,8.78,8.79,53400.0,8.79,8.8,8.78,8.79,53400.0
2007-11-19 15:05:00,8.79,8.81,8.79,8.81,87000.0,8.79,8.81,8.79,8.81,87000.0
2007-11-19 15:10:00,8.8,8.8,8.78,8.79,60000.0,8.8,8.8,8.78,8.79,60000.0
2007-11-19 15:15:00,8.79,8.8,8.78,8.79,92400.0,8.79,8.8,8.78,8.79,92400.0
2007-11-19 15:20:00,8.79,8.82,8.78,8.81,94500.0,8.79,8.82,8.78,8.81,94500.0
2007-11-19 15:25:00,8.8,8.82,8.77,8.79,155400.0,8.8,8.82,8.77,8.79,155400.0
2007-11-19 15:30:00,8.79,8.81,8.75,8.77,216600.0,8.79,8.81,8.75,8.77,216600.0
2007-11-19 15:35:00,8.78,8.79,8.74,8.76,120000.0,8.78,8.79,8.74,8.76,120000.0
2007-11-19 15:40:00,8.76,8.78,8.75,8.77,118500.0,8.76,8.78,8.75,8.77,118500.0
2007-11-19 15:45:00,8.77,8.78,8.75,8.75,111300.0,8.77,8.78,8.75,8.75,111300.0
2007-11-19 15:50:00,8.75,8.81,8.75,8.76,240900.0,8.75,8.81,8.75,8.76,240900.0
2007-11-19 15:55:00,8.77,8.77,8.72,8.72,279600.0,8.77,8.77,8.72,8.72,279600.0
2007-11-20 09:30:00,9.15,9.39,9.0,9.29,655800.0,9.15,9.39,9.0,9.29,655800.0
2007-11-20 09:35:00,9.28,9.34,9.28,9.29,375900.0,9.28,9.34,9.28,9.29,375900.0
2007-11-20 09:40:00,9.29,9.4,9.29,9.35,253500.0,9.29,9.4,9.29,9.35,253500.0
2007-11-20 09:45:00,9.34,9.42,9.33,9.41,307500.0,9.34,9.42,9.33,9.41,307500.0
2007-11-20 09:50:00,9.4,9.61,9.39,9.53,448800.0,9.4,9.61,9.39,9.53,448800.0
2007-11-20 09:55:00,9.53,9.58,9.4,9.54,177300.0,9.53,9.58,9.4,9.54,177300.0
2007-11-20 10:00:00,9.53,9.55,9.49,9.52,168600.0,9.53,9.55,9.49,9.52,168600.0
2007-11-20 10:05:00,9.52,9.52,9.47,9.5,354300.0,9.52,9.52,9.47,9.5,354300.0
2007-11-20 10:10:00,9.49,9.51,9.49,9.5,121500.0,9.49,9.51,9.49,9.5,121500.0
2007-11-20 10:15:00,9.5,9.54,9.48,9.53,806400.0,9.5,9.54,9.48,9.53,806400.0
2007-11-20 10:20:00,9.53,9.53,9.4,9.4,305400.0,9.53,9.53,9.4,9.4,305400.0
2007-11-20 10:25:00,9.4,9.48,9.4,9.48,66600.0,9.4,9.48,9.4,9.48,66600.0
2007-11-20 10:30:00,9.48,9.48,9.45,9.47,108900.0,9.48,9.48,9.45,9.47,108900.0
2007-11-20 10:35:00,9.47,9.48,9.45,9.45,64800.0,9.47,9.48,9.45,9.45,64800.0
2007-11-20 10:40:00,9.46,9.46,9.39,9.4,113400.0,9.46,9.46,9.39,9.4,113400.0
2007-11-20 10:45:00,9.39,9.43,9.39,9.41,143100.0,9.39,9.43,9.39,9.41,143100.0
2007-11-20 10:50:00,9.41,9.41,9.36,9.37,75000.0,9.41,9.41,9.36,9.37,75000.0
2007-11-20 10:55:00,9.37,9.39,9.36,9.37,69600.0,9.37,9.39,9.36,9.37,69600.0
2007-11-20 11:00:00,9.38,9.42,9.37,9.41,114000.0,9.38,9.42,9.37,9.41,114000.0
2007-11-20 11:05:00,9.41,9.42,9.39,9.39,62700.0,9.41,9.42,9.39,9.39,62700.0
2007-11-20 11:10:00,9.39,9.4,9.38,9.39,66900.0,9.39,9.4,9.38,9.39,66900.0
2007-11-20 11:15:00,9.39,9.41,9.39,9.39,73200.0,9.39,9.41,9.39,9.39,73200.0
2007-11-20 11:20:00,9.4,9.42,9.38,9.38,63900.0,9.4,9.42,9.38,9.38,63900.0
2007-11-20 11:25:00,9.38,9.39,9.35,9.36,71400.0,9.38,9.39,9.35,9.36,71400.0
2007-11-20 11:30:00,9.36,9.36,9.33,9.33,179400.0,9.36,9.36,9.33,9.33,179400.0
2007-11-20 11:35:00,9.33,9.34,9.31,9.32,90000.0,9.33,9.34,9.31,9.32,90000.0
2007-11-20 11:40:00,9.32,9.32,9.27,9.28,66600.0,9.32,9.32,9.27,9.28,66600.0
2007-11-20 11:45:00,9.28,9.34,9.28,9.3,173400.0,9.28,9.34,9.28,9.3,173400.0
2007-11-20 11:50:00,9.31,9.31,9.25,9.25,216600.0,9.31,9.31,9.25,9.25,216600.0
2007-11-20 11:55:00,9.25,9.26,9.21,9.22,93300.0,9.25,9.26,9.21,9.22,93300.0
2007-11-20 12:00:00,9.22,9.22,9.17,9.17,75300.0,9.22,9.22,9.17,9.17,75300.0
2007-11-20 12:05:00,9.17,9.18,9.13,9.13,66000.0,9.17,9.18,9.13,9.13,66000.0
2007-11-20 12:10:00,9.12,9.13,9.1,9.1,106500.0,9.12,9.13,9.1,9.1,106500.0
2007-11-20 12:15:00,9.1,9.12,9.09,9.11,96300.0,9.1,9.12,9.09,9.11,96300.0
2007-11-20 12:20:00,9.11,9.11,9.1,9.1,120900.0,9.11,9.11,9.1,9.1,120900.0
2007-11-20 12:25:00,9.1,9.1,9.05,9.06,117600.0,9.1,9.1,9.05,9.06,117600.0
2007-11-20 12:30:00,9.06,9.06,9.0,9.03,74100.0,9.06,9.06,9.0,9.03,74100.0
2007-11-20 12:35:00,9.02,9.03,8.99,9.03,76500.0,9.02,9.03,8.99,9.03,76500.0
2007-11-20 12:40:00,9.03,9.03,8.99,9.0,129600.0,9.03,9.03,8.99,9.0,129600.0
2007-11-20 12:45:00,8.99,9.01,8.99,9.01,70500.0,8.99,9.01,8.99,9.01,70500.0
2007-11-20 12:50:00,9.01,9.03,9.0,9.0,84000.0,9.01,9.03,9.0,9.0,84000.0
2007-11-20 12:55:00,9.0,9.06,8.98,9.03,127500.0,9.0,9.06,8.98,9.03,127500.0
2007-11-20 13:00:00,9.03,9.04,9.0,9.0,55800.0,9.03,9.04,9.0,9.0,55800.0
2007-11-20 13:05:00,9.0,9.02,8.99,9.0,194100.0,9.0,9.02,8.99,9.0,194100.0
2007-11-20 13:10:00,9.0,9.03,8.99,9.01,149100.0,9.0,9.03,8.99,9.01,149100.0
2007-11-20 13:15:00,9.01,9.02,9.0,9.0,58800.0,9.01,9.02,9.0,9.0,58800.0
2007-11-20 13:20:00,9.0,9.04,8.99,9.02,46200.0,9.0,9.04,8.99,9.02,46200.0
2007-11-20 13:25:00,9.02,9.02,8.97,8.99,71700.0,9.02,9.02,8.97,8.99,71700.0
2007-11-20 13:30:00,8.98,9.03,8.98,8.99,74700.0,8.98,9.03,8.98,8.99,74700.0
2007-11-20 13:35:00,8.99,9.02,8.99,9.01,32400.0,8.99,9.02,8.99,9.01,32400.0
2007-11-20 13:40:00,9.02,9.03,9.02,9.02,21000.0,9.02,9.03,9.02,9.02,21000.0
2007-11-20 13:45:00,9.02,9.05,9.02,9.03,63300.0,9.02,9.05,9.02,9.03,63300.0
2007-11-20 13:50:00,9.03,9.04,9.01,9.02,30900.0,9.03,9.04,9.01,9.02,30900.0
2007-11-20 13:55:00,9.03,9.07,9.03,9.05,46500.0,9.03,9.07,9.03,9.05,46500.0
2007-11-20 14:00:00,9.05,9.12,9.03,9.11,139500.0,9.05,9.12,9.03,9.11,139500.0
2007-11-20 14:05:00,9.11,9.12,9.06,9.08,169800.0,9.11,9.12,9.06,9.08,169800.0
2007-11-20 14:10:00,9.08,9.09,9.01,9.03,112200.0,9.08,9.09,9.01,9.03,112200.0
2007-11-20 14:15:00,9.04,9.04,9.0,9.01,98700.0,9.04,9.04,9.0,9.01,98700.0
2007-11-20 14:20:00,9.0,9.01,8.95,8.96,118500.0,9.0,9.01,8.95,8.96,118500.0
2007-11-20 14:25:00,8.95,8.95,8.87,8.88,114600.0,8.95,8.95,8.87,8.88,114600.0
2007-11-20 14:30:00,8.89,8.94,8.89,8.92,147300.0,8.89,8.94,8.89,8.92,147300.0
2007-11-20 14:35:00,8.92,8.94,8.89,8.94,55800.0,8.92,8.94,8.89,8.94,55800.0
2007-11-20 14:40:00,8.94,8.97,8.92,8.93,82200.0,8.94,8.97,8.92,8.93,82200.0
2007-11-20 14:45:00,8.93,8.94,8.89,8.92,115800.0,8.93,8.94,8.89,8.92,115800.0
2007-11-20 14:50:00,8.92,8.93,8.89,8.91,74100.0,8.92,8.93,8.89,8.91,74100.0
2007-11-20 14:55:00,8.9,8.91,8.88,8.89,82500.0,8.9,8.91,8.88,8.89,82500.0
2007-11-20 15:00:00,8.89,8.92,8.88,8.9,79500.0,8.89,8.92,8.88,8.9,79500.0
2007-11-20 15:05:00,8.91,8.91,8.89,8.91,75600.0,8.91,8.91,8.89,8.91,75600.0
2007-11-20 15:10:00,8.91,8.94,8.9,8.94,97800.0,8.91,8.94,8.9,8.94,97800.0
2007-11-20 15:15:00,8.93,8.95,8.91,8.91,89400.0,8.93,8.95,8.91,8.91,89400.0
2007-11-20 15:20:00,8.91,8.96,8.91,8.94,91800.0,8.91,8.96,8.91,8.94,91800.0
2007-11-20 15:25:00,8.94,9.01,8.93,9.0,141300.0,8.94,9.01,8.93,9.0,141300.0
2007-11-20 15:30:00,9.0,9.03,9.0,9.02,144000.0,9.0,9.03,9.0,9.02,144000.0
2007-11-20 15:35:00,9.03,9.04,9.0,9.02,194100.0,9.03,9.04,9.0,9.02,194100.0
2007-11-20 15:40:00,9.01,9.05,9.01,9.05,176700.0,9.01,9.05,9.01,9.05,176700.0
2007-11-20 15:45:00,9.05,9.06,9.02,9.04,221100.0,9.05,9.06,9.02,9.04,221100.0
2007-11-20 15:50:00,9.04,9.04,9.01,9.02,193800.0,9.04,9.04,9.01,9.02,193800.0
2007-11-20 15:55:00,9.02,9.07,9.02,9.05,308400.0,9.02,9.07,9.02,9.05,308400.0
2007-11-21 09:30:00,8.87,8.95,8.84,8.84,107700.0,8.87,8.95,8.84,8.84,107700.0
2007-11-21 09:35:00,8.84,8.87,8.73,8.75,139200.0,8.84,8.87,8.73,8.75,139200.0
2007-11-21 09:40:00,8.75,8.76,8.67,8.74,133500.0,8.75,8.76,8.67,8.74,133500.0
2007-11-21 09:45:00,8.74,8.78,8.7,8.73,59100.0,8.74,8.78,8.7,8.73,59100.0
2007-11-21 09:50:00,8.72,8.8,8.72,8.8,81000.0,8.72,8.8,8.72,8.8,81000.0
2007-11-21 09:55:00,8.8,8.82,8.76,8.8,66900.0,8.8,8.82,8.76,8.8,66900.0
2007-11-21 10:00:00,8.81,8.84,8.79,8.84,60900.0,8.81,8.84,8.79,8.84,60900.0
2007-11-21 10:05:00,8.85,8.89,8.81,8.87,93600.0,8.85,8.89,8.81,8.87,93600.0
2007-11-21 10:10:00,8.86,8.9,8.85,8.9,43800.0,8.86,8.9,8.85,8.9,43800.0
2007-11-21 10:15:00,8.9,8.99,8.9,8.95,155100.0,8.9,8.99,8.9,8.95,155100.0
2007-11-21 10:20:00,8.96,9.02,8.95,8.98,369900.0,8.96,9.02,8.95,8.98,369900.0
2007-11-21 10:25:00,8.98,8.98,8.95,8.95,122400.0,8.98,8.98,8.95,8.95,122400.0
2007-11-21 10:30:00,8.95,9.01,8.95,8.96,173400.0,8.95,9.01,8.95,8.96,173400.0
2007-11-21 10:35:00,8.96,9.0,8.95,8.98,135300.0,8.96,9.0,8.95,8.98,135300.0
2007-11-21 10:40:00,8.97,8.98,8.96,8.98,57300.0,8.97,8.98,8.96,8.98,57300.0
2007-11-21 10:45:00,8.98,8.98,8.95,8.98,63900.0,8.98,8.98,8.95,8.98,63900.0
2007-11-21 10:50:00,8.98,8.98,8.95,8.96,248100.0,8.98,8.98,8.95,8.96,248100.0
2007-11-21 10:55:00,8.96,8.98,8.94,8.95,86400.0,8.96,8.98,8.94,8.95,86400.0
2007-11-21 11:00:00,8.94,8.95,8.86,8.87,145500.0,8.94,8.95,8.86,8.87,145500.0
2007-11-21 11:05:00,8.87,8.92,8.87,8.9,36600.0,8.87,8.92,8.87,8.9,36600.0
2007-11-21 11:10:00,8.9,8.95,8.9,8.95,64800.0,8.9,8.95,8.9,8.95,64800.0
2007-11-21 11:15:00,8.94,8.97,8.94,8.96,93900.0,8.94,8.97,8.94,8.96,93900.0
2007-11-21 11:20:00,8.97,9.0,8.96,8.99,97800.0,8.97,9.0,8.96,8.99,97800.0
2007-11-21 11:25:00,8.99,8.99,8.97,8.98,42300.0,8.99,8.99,8.97,8.98,42300.0
2007-11-21 11:30:00,8.98,8.99,8.95,8.96,64200.0,8.98,8.99,8.95,8.96,64200.0
2007-11-21 11:35:00,8.96,8.99,8.95,8.97,85800.0,8.96,8.99,8.95,8.97,85800.0
2007-11-21 11:40:00,8.97,8.99,8.96,8.98,48600.0,8.97,8.99,8.96,8.98,48600.0
2007-11-21 11:45:00,8.98,9.02,8.98,9.0,63600.0,8.98,9.02,8.98,9.0,63600.0
2007-11-21 11:50:00,9.0,9.0,8.99,9.0,42000.0,9.0,9.0,8.99,9.0,42000.0
2007-11-21 11:55:00,8.99,9.05,8.99,9.04,93300.0,8.99,9.05,8.99,9.04,93300.0
2007-11-21 12:00:00,9.05,9.05,9.02,9.02,86700.0,9.05,9.05,9.02,9.02,86700.0
2007-11-21 12:05:00,9.02,9.03,9.0,9.0,54900.0,9.02,9.03,9.0,9.0,54900.0
2007-11-21 12:10:00,9.01,9.02,9.0,9.01,90300.0,9.01,9.02,9.0,9.01,90300.0
2007-11-21 12:15:00,9.0,9.01,8.93,8.95,89400.0,9.0,9.01,8.93,8.95,89400.0
2007-11-21 12:20:00,8.96,8.96,8.93,8.95,72300.0,8.96,8.96,8.93,8.95,72300.0
2007-11-21 12:25:00,8.95,8.97,8.94,8.95,69000.0,8.95,8.97,8.94,8.95,69000.0
2007-11-21 12:30:00,8.95,8.95,8.92,8.93,67800.0,8.95,8.95,8.92,8.93,67800.0
2007-11-21 12:35:00,8.93,8.99,8.92,8.99,191100.0,8.93,8.99,8.92,8.99,191100.0
2007-11-21 12:40:00,8.99,8.99,8.95,8.97,202500.0,8.99,8.99,8.95,8.97,202500.0
2007-11-21 12:45:00,8.98,9.05,8.98,9.04,100500.0,8.98,9.05,8.98,9.04,100500.0
2007-11-21 12:50:00,9.04,9.07,9.03,9.06,114000.0,9.04,9.07,9.03,9.06,114000.0
2007-11-21 12:55:00,9.05,9.08,9.02,9.05,197100.0,9.05,9.08,9.02,9.05,197100.0
2007-11-21 13:00:00,9.06,9.07,9.03,9.06,62700.0,9.06,9.07,9.03,9.06,62700.0
2007-11-21 13:05:00,9.06,9.07,9.05,9.06,35700.0,9.06,9.07,9.05,9.06,35700.0
2007-11-21 13:10:00,9.06,9.06,9.06,9.06,18900.0,9.06,9.06,9.06,9.06,18900.0
2007-11-21 13:15:00,9.06,9.06,9.05,9.06,34800.0,9.06,9.06,9.05,9.06,34800.0
2007-11-21 13:20:00,9.06,9.08,9.03,9.03,45600.0,9.06,9.08,9.03,9.03,45600.0
2007-11-21 13:25:00,9.03,9.07,9.03,9.05,76800.0,9.03,9.07,9.03,9.05,76800.0
2007-11-21 13:30:00,9.05,9.05,9.03,9.03,16800.0,9.05,9.05,9.03,9.03,16800.0
2007-11-21 13:35:00,9.03,9.03,9.01,9.01,42000.0,9.03,9.03,9.01,9.01,42000.0
2007-11-21 13:40:00,9.01,9.02,9.0,9.01,41700.0,9.01,9.02,9.0,9.01,41700.0
2007-11-21 13:45:00,9.01,9.03,9.0,9.02,51300.0,9.01,9.03,9.0,9.02,51300.0
2007-11-21 13:50:00,9.02,9.03,9.0,9.0,34500.0,9.02,9.03,9.0,9.0,34500.0
2007-11-21 13:55:00,9.0,9.01,9.0,9.01,31200.0,9.0,9.01,9.0,9.01,31200.0
2007-11-21 14:00:00,9.0,9.0,8.97,8.99,53700.0,9.0,9.0,8.97,8.99,53700.0
2007-11-21 14:05:00,8.99,9.0,8.97,9.0,52200.0,8.99,9.0,8.97,9.0,52200.0
2007-11-21 14:10:00,9.0,9.03,8.99,9.03,58800.0,9.0,9.03,8.99,9.03,58800.0
2007-11-21 14:15:00,9.03,9.03,9.02,9.03,22200.0,9.03,9.03,9.02,9.03,22200.0
2007-11-21 14:20:00,9.03,9.03,9.0,9.0,49200.0,9.03,9.03,9.0,9.0,49200.0
2007-11-21 14:25:00,9.01,9.02,9.0,9.01,57300.0,9.01,9.02,9.0,9.01,57300.0
2007-11-21 14:30:00,9.01,9.02,9.01,9.02,41100.0,9.01,9.02,9.01,9.02,41100.0
2007-11-21 14:35:00,9.03,9.03,9.02,9.02,77400.0,9.03,9.03,9.02,9.02,77400.0
2007-11-21 14:40:00,9.02,9.04,9.02,9.04,133800.0,9.02,9.04,9.02,9.04,133800.0
2007-11-21 14:45:00,9.03,9.05,9.02,9.03,88500.0,9.03,9.05,9.02,9.03,88500.0
2007-11-21 14:50:00,9.04,9.05,9.04,9.05,75600.0,9.04,9.05,9.04,9.05,75600.0
2007-11-21 14:55:00,9.05,9.05,9.04,9.05,95700.0,9.05,9.05,9.04,9.05,95700.0
2007-11-21 15:00:00,9.05,9.05,9.03,9.04,183000.0,9.05,9.05,9.03,9.04,183000.0
2007-11-21 15:05:00,9.04,9.09,9.03,9.08,310500.0,9.04,9.09,9.03,9.08,310500.0
2007-11-21 15:10:00,9.08,9.08,9.03,9.05,144000.0,9.08,9.08,9.03,9.05,144000.0
2007-11-21 15:15:00,9.05,9.06,9.03,9.04,52800.0,9.05,9.06,9.03,9.04,52800.0
2007-11-21 15:20:00,9.03,9.04,9.01,9.04,75300.0,9.03,9.04,9.01,9.04,75300.0
2007-11-21 15:25:00,9.04,9.05,9.01,9.02,55800.0,9.04,9.05,9.01,9.02,55800.0
2007-11-21 15:30:00,9.02,9.02,9.0,9.01,93900.0,9.02,9.02,9.0,9.01,93900.0
2007-11-21 15:35:00,9.01,9.01,8.99,9.0,118800.0,9.01,9.01,8.99,9.0,118800.0
2007-11-21 15:40:00,9.01,9.01,8.97,8.97,80100.0,9.01,9.01,8.97,8.97,80100.0
2007-11-21 15:45:00,8.97,8.99,8.97,8.99,92100.0,8.97,8.99,8.97,8.99,92100.0
2007-11-21 15:50:00,8.99,8.99,8.96,8.97,135300.0,8.99,8.99,8.96,8.97,135300.0
2007-11-21 15:55:00,8.97,8.99,8.95,8.97,319500.0,8.97,8.99,8.95,8.97,319500.0
2007-11-23 09:30:00,8.8,9.05,8.7,8.99,195600.0,8.8,9.05,8.7,8.99,195600.0
2007-11-23 09:35:00,9.0,9.15,8.98,9.07,104700.0,9.0,9.15,8.98,9.07,104700.0
2007-11-23 09:40:00,9.09,9.12,9.07,9.11,124800.0,9.09,9.12,9.07,9.11,124800.0
2007-11-23 09:45:00,9.11,9.12,9.05,9.05,114600.0,9.11,9.12,9.05,9.05,114600.0
2007-11-23 09:50:00,9.05,9.05,8.96,8.97,137700.0,9.05,9.05,8.96,8.97,137700.0
2007-11-23 09:55:00,8.97,9.0,8.97,8.98,141900.0,8.97,9.0,8.97,8.98,141900.0
2007-11-23 10:00:00,8.98,9.01,8.98,9.0,67800.0,8.98,9.01,8.98,9.0,67800.0
2007-11-23 10:05:00,8.99,9.0,8.99,9.0,56400.0,8.99,9.0,8.99,9.0,56400.0
2007-11-23 10:10:00,9.0,9.02,9.0,9.0,86400.0,9.0,9.02,9.0,9.0,86400.0
2007-11-23 10:15:00,9.0,9.03,9.0,9.0,35400.0,9.0,9.03,9.0,9.0,35400.0
2007-11-23 10:20:00,9.0,9.01,8.99,8.99,27900.0,9.0,9.01,8.99,8.99,27900.0
2007-11-23 10:25:00,8.99,9.0,8.96,8.97,71100.0,8.99,9.0,8.96,8.97,71100.0
2007-11-23 10:30:00,8.97,8.98,8.97,8.98,42900.0,8.97,8.98,8.97,8.98,42900.0
2007-11-23 10:35:00,8.98,8.99,8.97,8.99,42600.0,8.98,8.99,8.97,8.99,42600.0
2007-11-23 10:40:00,8.99,9.0,8.96,8.96,40800.0,8.99,9.0,8.96,8.96,40800.0
2007-11-23 10:45:00,8.95,8.96,8.95,8.96,9900.0,8.95,8.96,8.95,8.96,9900.0
2007-11-23 10:50:00,8.96,8.97,8.96,8.97,31200.0,8.96,8.97,8.96,8.97,31200.0
2007-11-23 10:55:00,8.96,8.98,8.96,8.97,41400.0,8.96,8.98,8.96,8.97,41400.0
2007-11-23 11:00:00,8.97,8.98,8.97,8.98,39600.0,8.97,8.98,8.97,8.98,39600.0
2007-11-23 11:05:00,8.98,8.98,8.95,8.95,22500.0,8.98,8.98,8.95,8.95,22500.0
2007-11-23 11:10:00,8.96,8.97,8.96,8.96,26700.0,8.96,8.97,8.96,8.96,26700.0
2007-11-23 11:15:00,8.96,8.96,8.96,8.96,29100.0,8.96,8.96,8.96,8.96,29100.0
2007-11-23 11:20:00,8.96,8.97,8.96,8.97,20400.0,8.96,8.97,8.96,8.97,20400.0
2007-11-23 11:25:00,8.97,8.97,8.96,8.96,27600.0,8.97,8.97,8.96,8.96,27600.0
2007-11-23 11:30:00,8.97,8.98,8.97,8.97,48000.0,8.97,8.98,8.97,8.97,48000.0
2007-11-23 11:35:00,8.97,8.97,8.96,8.97,47700.0,8.97,8.97,8.96,8.97,47700.0
2007-11-23 11:40:00,8.97,8.97,8.95,8.95,136800.0,8.97,8.97,8.95,8.95,136800.0
2007-11-23 11:45:00,8.96,8.97,8.96,8.96,39300.0,8.96,8.97,8.96,8.96,39300.0
2007-11-23 11:50:00,8.96,8.97,8.96,8.97,37800.0,8.96,8.97,8.96,8.97,37800.0
2007-11-23 11:55:00,8.97,8.98,8.95,8.95,228000.0,8.97,8.98,8.95,8.95,228000.0
2007-11-23 12:00:00,8.95,8.96,8.95,8.96,35100.0,8.95,8.96,8.95,8.96,35100.0
2007-11-23 12:05:00,8.96,8.96,8.96,8.96,36600.0,8.96,8.96,8.96,8.96,36600.0
2007-11-23 12:10:00,8.96,8.98,8.96,8.98,24300.0,8.96,8.98,8.96,8.98,24300.0
2007-11-23 12:15:00,8.98,9.0,8.98,8.99,49200.0,8.98,9.0,8.98,8.99,49200.0
2007-11-23 12:20:00,8.99,9.0,8.99,9.0,19800.0,8.99,9.0,8.99,9.0,19800.0
2007-11-23 12:25:00,9.0,9.0,8.98,8.99,38100.0,9.0,9.0,8.98,8.99,38100.0
2007-11-23 12:30:00,8.99,9.0,8.99,9.0,24900.0,8.99,9.0,8.99,9.0,24900.0
2007-11-23 12:35:00,9.0,9.0,8.97,8.97,46800.0,9.0,9.0,8.97,8.97,46800.0
2007-11-23 12:40:00,8.97,8.99,8.97,8.98,56700.0,8.97,8.99,8.97,8.98,56700.0
2007-11-23 12:45:00,8.98,8.98,8.96,8.97,162000.0,8.98,8.98,8.96,8.97,162000.0
2007-11-23 12:50:00,8.97,8.97,8.95,8.95,75000.0,8.97,8.97,8.95,8.95,75000.0
2007-11-23 12:55:00,8.95,8.97,8.93,8.94,403500.0,8.95,8.97,8.93,8.94,403500.0
2007-11-26 09:30:00,9.03,9.04,8.87,8.87,92700.0,9.03,9.04,8.87,8.87,92700.0
2007-11-26 09:35:00,8.89,8.92,8.83,8.9,92100.0,8.89,8.92,8.83,8.9,92100.0
2007-11-26 09:40:00,8.9,8.92,8.85,8.89,89700.0,8.9,8.92,8.85,8.89,89700.0
2007-11-26 09:45:00,8.89,8.93,8.89,8.93,207900.0,8.89,8.93,8.89,8.93,207900.0
2007-11-26 09:50:00,8.93,8.98,8.93,8.93,132600.0,8.93,8.98,8.93,8.93,132600.0
2007-11-26 09:55:00,8.95,8.98,8.95,8.97,105000.0,8.95,8.98,8.95,8.97,105000.0
2007-11-26 10:00:00,8.97,8.98,8.97,8.98,103500.0,8.97,8.98,8.97,8.98,103500.0
2007-11-26 10:05:00,8.98,8.99,8.93,8.94,449700.0,8.98,8.99,8.93,8.94,449700.0
2007-11-26 10:10:00,8.94,8.96,8.94,8.94,73800.0,8.94,8.96,8.94,8.94,73800.0
2007-11-26 10:15:00,8.94,8.94,8.92,8.92,49800.0,8.94,8.94,8.92,8.92,49800.0
2007-11-26 10:20:00,8.92,8.93,8.92,8.93,83400.0,8.92,8.93,8.92,8.93,83400.0
2007-11-26 10:25:00,8.93,8.93,8.92,8.92,51300.0,8.93,8.93,8.92,8.92,51300.0
2007-11-26 10:30:00,8.92,8.95,8.92,8.95,87000.0,8.92,8.95,8.92,8.95,87000.0
2007-11-26 10:35:00,8.95,8.95,8.94,8.94,99300.0,8.95,8.95,8.94,8.94,99300.0
2007-11-26 10:40:00,8.94,8.94,8.92,8.92,103200.0,8.94,8.94,8.92,8.92,103200.0
2007-11-26 10:45:00,8.92,8.95,8.92,8.95,77700.0,8.92,8.95,8.92,8.95,77700.0
2007-11-26 10:50:00,8.95,8.96,8.94,8.95,90000.0,8.95,8.96,8.94,8.95,90000.0
2007-11-26 10:55:00,8.94,8.95,8.93,8.95,168900.0,8.94,8.95,8.93,8.95,168900.0
2007-11-26 11:00:00,8.95,8.96,8.93,8.95,61200.0,8.95,8.96,8.93,8.95,61200.0
2007-11-26 11:05:00,8.95,8.96,8.94,8.94,58500.0,8.95,8.96,8.94,8.94,58500.0
2007-11-26 11:10:00,8.94,8.95,8.94,8.94,37200.0,8.94,8.95,8.94,8.94,37200.0
2007-11-26 11:15:00,8.94,8.95,8.94,8.95,59700.0,8.94,8.95,8.94,8.95,59700.0
2007-11-26 11:20:00,8.95,8.95,8.95,8.95,72300.0,8.95,8.95,8.95,8.95,72300.0
2007-11-26 11:25:00,8.95,8.95,8.94,8.94,69300.0,8.95,8.95,8.94,8.94,69300.0
2007-11-26 11:30:00,8.94,8.95,8.94,8.95,57600.0,8.94,8.95,8.94,8.95,57600.0
2007-11-26 11:35:00,8.95,8.95,8.93,8.93,67500.0,8.95,8.95,8.93,8.93,67500.0
2007-11-26 11:40:00,8.93,8.93,8.91,8.92,77100.0,8.93,8.93,8.91,8.92,77100.0
2007-11-26 11:45:00,8.93,8.93,8.91,8.91,33300.0,8.93,8.93,8.91,8.91,33300.0
2007-11-26 11:50:00,8.91,8.91,8.89,8.91,55200.0,8.91,8.91,8.89,8.91,55200.0
2007-11-26 11:55:00,8.91,8.91,8.88,8.88,59100.0,8.91,8.91,8.88,8.88,59100.0
2007-11-26 12:00:00,8.89,8.93,8.89,8.93,36300.0,8.89,8.93,8.89,8.93,36300.0
2007-11-26 12:05:00,8.93,8.94,8.91,8.92,311100.0,8.93,8.94,8.91,8.92,311100.0
2007-11-26 12:10:00,8.92,8.92,8.9,8.92,78000.0,8.92,8.92,8.9,8.92,78000.0
2007-11-26 12:15:00,8.92,8.96,8.91,8.94,80700.0,8.92,8.96,8.91,8.94,80700.0
2007-11-26 12:20:00,8.94,8.98,8.94,8.98,18000.0,8.94,8.98,8.94,8.98,18000.0
2007-11-26 12:25:00,8.98,9.03,8.98,9.03,69900.0,8.98,9.03,8.98,9.03,69900.0
2007-11-26 12:30:00,9.02,9.03,8.99,8.99,58800.0,9.02,9.03,8.99,8.99,58800.0
2007-11-26 12:35:00,8.99,9.0,8.96,8.97,95400.0,8.99,9.0,8.96,8.97,95400.0
2007-11-26 12:40:00,8.97,8.98,8.96,8.97,654600.0,8.97,8.98,8.96,8.97,654600.0
2007-11-26 12:45:00,8.97,9.01,8.97,9.0,78900.0,8.97,9.01,8.97,9.0,78900.0
2007-11-26 12:50:00,9.0,9.0,8.99,9.0,31200.0,9.0,9.0,8.99,9.0,31200.0
2007-11-26 12:55:00,9.0,9.04,9.0,9.03,20100.0,9.0,9.04,9.0,9.03,20100.0
2007-11-26 13:00:00,9.04,9.06,9.0,9.02,1039800.0,9.04,9.06,9.0,9.02,1039800.0
2007-11-26 13:05:00,9.03,9.03,9.01,9.01,17100.0,9.03,9.03,9.01,9.01,17100.0
2007-11-26 13:10:00,9.01,9.03,9.0,9.02,17400.0,9.01,9.03,9.0,9.02,17400.0
2007-11-26 13:15:00,9.03,9.03,9.01,9.01,111900.0,9.03,9.03,9.01,9.01,111900.0
2007-11-26 13:20:00,9.01,9.02,9.01,9.02,33300.0,9.01,9.02,9.01,9.02,33300.0
2007-11-26 13:25:00,9.02,9.02,8.99,9.0,26100.0,9.02,9.02,8.99,9.0,26100.0
2007-11-26 13:30:00,9.0,9.02,9.0,9.0,102000.0,9.0,9.02,9.0,9.0,102000.0
2007-11-26 13:35:00,9.01,9.02,9.0,9.01,88800.0,9.01,9.02,9.0,9.01,88800.0
2007-11-26 13:40:00,9.01,9.01,9.0,9.0,36300.0,9.01,9.01,9.0,9.0,36300.0
2007-11-26 13:45:00,9.0,9.02,9.0,9.02,78900.0,9.0,9.02,9.0,9.02,78900.0
2007-11-26 13:50:00,9.02,9.02,8.99,9.0,99000.0,9.02,9.02,8.99,9.0,99000.0
2007-11-26 13:55:00,9.0,9.01,8.99,9.0,74100.0,9.0,9.01,8.99,9.0,74100.0
2007-11-26 14:00:00,9.0,9.01,8.98,8.99,78900.0,9.0,9.01,8.98,8.99,78900.0
2007-11-26 14:05:00,8.99,9.0,8.97,9.0,66900.0,8.99,9.0,8.97,9.0,66900.0
2007-11-26 14:10:00,9.0,9.0,8.97,8.99,43500.0,9.0,9.0,8.97,8.99,43500.0
2007-11-26 14:15:00,8.99,9.02,8.98,9.01,96300.0,8.99,9.02,8.98,9.01,96300.0
2007-11-26 14:20:00,9.01,9.03,9.0,9.01,66900.0,9.01,9.03,9.0,9.01,66900.0
2007-11-26 14:25:00,9.02,9.05,9.02,9.03,69300.0,9.02,9.05,9.02,9.03,69300.0
2007-11-26 14:30:00,9.03,9.03,9.0,9.0,105300.0,9.03,9.03,9.0,9.0,105300.0
2007-11-26 14:35:00,9.0,9.02,8.98,8.99,113400.0,9.0,9.02,8.98,8.99,113400.0
2007-11-26 14:40:00,8.99,9.01,8.98,9.01,103500.0,8.99,9.01,8.98,9.01,103500.0
2007-11-26 14:45:00,9.01,9.01,8.98,8.98,89100.0,9.01,9.01,8.98,8.98,89100.0
2007-11-26 14:50:00,8.98,9.02,8.98,9.0,126000.0,8.98,9.02,8.98,9.0,126000.0
2007-11-26 14:55:00,9.0,9.01,8.98,9.0,89100.0,9.0,9.01,8.98,9.0,89100.0
2007-11-26 15:00:00,9.0,9.0,8.98,9.0,104400.0,9.0,9.0,8.98,9.0,104400.0
2007-11-26 15:05:00,9.0,9.0,8.98,9.0,96900.0,9.0,9.0,8.98,9.0,96900.0
2007-11-26 15:10:00,9.0,9.01,8.99,9.0,111900.0,9.0,9.01,8.99,9.0,111900.0
2007-11-26 15:15:00,9.0,9.01,8.98,8.98,121200.0,9.0,9.01,8.98,8.98,121200.0
2007-11-26 15:20:00,8.99,8.99,8.97,8.98,120000.0,8.99,8.99,8.97,8.98,120000.0
2007-11-26 15:25:00,8.98,9.0,8.97,8.98,181800.0,8.98,9.0,8.97,8.98,181800.0
2007-11-26 15:30:00,8.98,8.99,8.96,8.97,111900.0,8.98,8.99,8.96,8.97,111900.0
2007-11-26 15:35:00,8.97,8.97,8.95,8.95,169500.0,8.97,8.97,8.95,8.95,169500.0
2007-11-26 15:40:00,8.95,8.96,8.93,8.94,219900.0,8.95,8.96,8.93,8.94,219900.0
2007-11-26 15:45:00,8.94,8.94,8.93,8.93,201300.0,8.94,8.94,8.93,8.93,201300.0
2007-11-26 15:50:00,8.93,8.94,8.92,8.92,291900.0,8.93,8.94,8.92,8.92,291900.0
2007-11-26 15:55:00,8.92,8.99,8.92,8.95,453300.0,8.92,8.99,8.92,8.95,453300.0
2007-11-27 09:30:00,8.94,8.97,8.85,8.91,84300.0,8.94,8.97,8.85,8.91,84300.0
2007-11-27 09:35:00,8.91,9.0,8.91,8.99,92100.0,8.91,9.0,8.91,8.99,92100.0
2007-11-27 09:40:00,8.99,8.99,8.9,8.91,46800.0,8.99,8.99,8.9,8.91,46800.0
2007-11-27 09:45:00,8.91,8.93,8.88,8.92,110700.0,8.91,8.93,8.88,8.92,110700.0
2007-11-27 09:50:00,8.93,8.96,8.92,8.94,151200.0,8.93,8.96,8.92,8.94,151200.0
2007-11-27 09:55:00,8.94,8.96,8.91,8.93,184800.0,8.94,8.96,8.91,8.93,184800.0
2007-11-27 10:00:00,8.93,8.94,8.9,8.93,69600.0,8.93,8.94,8.9,8.93,69600.0
2007-11-27 10:05:00,8.93,8.93,8.85,8.87,198900.0,8.93,8.93,8.85,8.87,198900.0
2007-11-27 10:10:00,8.88,8.88,8.77,8.8,247500.0,8.88,8.88,8.77,8.8,247500.0
2007-11-27 10:15:00,8.8,8.85,8.8,8.82,229800.0,8.8,8.85,8.8,8.82,229800.0
2007-11-27 10:20:00,8.81,8.86,8.78,8.83,105000.0,8.81,8.86,8.78,8.83,105000.0
2007-11-27 10:25:00,8.84,8.87,8.78,8.86,109200.0,8.84,8.87,8.78,8.86,109200.0
2007-11-27 10:30:00,8.87,8.91,8.84,8.86,110700.0,8.87,8.91,8.84,8.86,110700.0
2007-11-27 10:35:00,8.86,8.9,8.85,8.87,60900.0,8.86,8.9,8.85,8.87,60900.0
2007-11-27 10:40:00,8.87,8.89,8.85,8.87,68100.0,8.87,8.89,8.85,8.87,68100.0
2007-11-27 10:45:00,8.86,8.93,8.86,8.93,97200.0,8.86,8.93,8.86,8.93,97200.0
2007-11-27 10:50:00,8.93,8.94,8.9,8.91,89400.0,8.93,8.94,8.9,8.91,89400.0
2007-11-27 10:55:00,8.92,8.93,8.91,8.91,83100.0,8.92,8.93,8.91,8.91,83100.0
2007-11-27 11:00:00,8.92,8.92,8.9,8.92,50700.0,8.92,8.92,8.9,8.92,50700.0
2007-11-27 11:05:00,8.92,8.98,8.92,8.97,64800.0,8.92,8.98,8.92,8.97,64800.0
2007-11-27 11:10:00,8.96,9.0,8.94,8.97,162000.0,8.96,9.0,8.94,8.97,162000.0
2007-11-27 11:15:00,8.96,8.99,8.9,8.97,137100.0,8.96,8.99,8.9,8.97,137100.0
2007-11-27 11:20:00,8.97,8.97,8.92,8.94,77700.0,8.97,8.97,8.92,8.94,77700.0
2007-11-27 11:25:00,8.94,8.97,8.92,8.96,72600.0,8.94,8.97,8.92,8.96,72600.0
2007-11-27 11:30:00,8.96,8.97,8.95,8.96,61500.0,8.96,8.97,8.95,8.96,61500.0
2007-11-27 11:35:00,8.95,9.03,8.95,9.03,68100.0,8.95,9.03,8.95,9.03,68100.0
2007-11-27 11:40:00,9.03,9.05,9.0,9.0,141900.0,9.03,9.05,9.0,9.0,141900.0
2007-11-27 11:45:00,9.0,9.02,8.98,8.99,55500.0,9.0,9.02,8.98,8.99,55500.0
2007-11-27 11:50:00,8.99,9.07,8.99,9.02,137100.0,8.99,9.07,8.99,9.02,137100.0
2007-11-27 11:55:00,9.02,9.05,9.02,9.04,53100.0,9.02,9.05,9.02,9.04,53100.0
2007-11-27 12:00:00,9.04,9.06,9.0,9.02,255300.0,9.04,9.06,9.0,9.02,255300.0
2007-11-27 12:05:00,9.02,9.03,9.01,9.03,41100.0,9.02,9.03,9.01,9.03,41100.0
2007-11-27 12:10:00,9.02,9.04,9.02,9.03,81000.0,9.02,9.04,9.02,9.03,81000.0
2007-11-27 12:15:00,9.02,9.03,9.0,9.0,39000.0,9.02,9.03,9.0,9.0,39000.0
2007-11-27 12:20:00,9.0,9.0,8.97,8.99,34800.0,9.0,9.0,8.97,8.99,34800.0
2007-11-27 12:25:00,8.99,8.99,8.97,8.99,237300.0,8.99,8.99,8.97,8.99,237300.0
2007-11-27 12:30:00,9.0,9.04,9.0,9.03,38100.0,9.0,9.04,9.0,9.03,38100.0
2007-11-27 12:35:00,9.03,9.06,9.03,9.06,38100.0,9.03,9.06,9.03,9.06,38100.0
2007-11-27 12:40:00,9.07,9.07,9.01,9.03,97200.0,9.07,9.07,9.01,9.03,97200.0
2007-11-27 12:45:00,9.03,9.06,9.03,9.03,42000.0,9.03,9.06,9.03,9.03,42000.0
2007-11-27 12:50:00,9.03,9.03,9.0,9.01,37800.0,9.03,9.03,9.0,9.01,37800.0
2007-11-27 12:55:00,9.01,9.01,8.99,9.0,27300.0,9.01,9.01,8.99,9.0,27300.0
2007-11-27 13:00:00,9.0,9.02,9.0,9.01,23700.0,9.0,9.02,9.0,9.01,23700.0
2007-11-27 13:05:00,9.01,9.03,9.0,9.02,32400.0,9.01,9.03,9.0,9.02,32400.0
2007-11-27 13:10:00,9.01,9.02,9.0,9.01,27900.0,9.01,9.02,9.0,9.01,27900.0
2007-11-27 13:15:00,9.02,9.02,8.99,8.99,17100.0,9.02,9.02,8.99,8.99,17100.0
2007-11-27 13:20:00,8.99,9.0,8.98,9.0,21300.0,8.99,9.0,8.98,9.0,21300.0
2007-11-27 13:25:00,9.0,9.02,9.0,9.0,32700.0,9.0,9.02,9.0,9.0,32700.0
2007-11-27 13:30:00,9.0,9.0,8.97,8.99,56400.0,9.0,9.0,8.97,8.99,56400.0
2007-11-27 13:35:00,8.98,8.99,8.97,8.97,42300.0,8.98,8.99,8.97,8.97,42300.0
2007-11-27 13:40:00,8.98,8.99,8.97,8.99,35700.0,8.98,8.99,8.97,8.99,35700.0
2007-11-27 13:45:00,8.99,8.99,8.97,8.97,15000.0,8.99,8.99,8.97,8.97,15000.0
2007-11-27 13:50:00,8.97,8.97,8.96,8.96,100500.0,8.97,8.97,8.96,8.96,100500.0
2007-11-27 13:55:00,8.96,8.97,8.96,8.97,59100.0,8.96,8.97,8.96,8.97,59100.0
2007-11-27 14:00:00,8.97,8.98,8.93,8.94,90000.0,8.97,8.98,8.93,8.94,90000.0
2007-11-27 14:05:00,8.94,8.98,8.94,8.96,67500.0,8.94,8.98,8.94,8.96,67500.0
2007-11-27 14:10:00,8.97,8.98,8.95,8.98,54900.0,8.97,8.98,8.95,8.98,54900.0
2007-11-27 14:15:00,8.97,8.98,8.94,8.96,88200.0,8.97,8.98,8.94,8.96,88200.0
2007-11-27 14:20:00,8.96,8.99,8.94,8.96,75600.0,8.96,8.99,8.94,8.96,75600.0
2007-11-27 14:25:00,8.96,8.99,8.95,8.98,139500.0,8.96,8.99,8.95,8.98,139500.0
2007-11-27 14:30:00,8.98,8.99,8.94,8.95,104700.0,8.98,8.99,8.94,8.95,104700.0
2007-11-27 14:35:00,8.94,8.95,8.9,8.9,107400.0,8.94,8.95,8.9,8.9,107400.0
2007-11-27 14:40:00,8.9,8.93,8.9,8.9,117000.0,8.9,8.93,8.9,8.9,117000.0
2007-11-27 14:45:00,8.9,8.94,8.84,8.88,220500.0,8.9,8.94,8.84,8.88,220500.0
2007-11-27 14:50:00,8.88,8.91,8.83,8.86,145800.0,8.88,8.91,8.83,8.86,145800.0
2007-11-27 14:55:00,8.86,8.9,8.85,8.9,139500.0,8.86,8.9,8.85,8.9,139500.0
2007-11-27 15:00:00,8.9,8.91,8.84,8.84,74100.0,8.9,8.91,8.84,8.84,74100.0
2007-11-27 15:05:00,8.84,8.9,8.83,8.84,129600.0,8.84,8.9,8.83,8.84,129600.0
2007-11-27 15:10:00,8.85,8.9,8.85,8.88,101700.0,8.85,8.9,8.85,8.88,101700.0
2007-11-27 15:15:00,8.88,8.9,8.87,8.88,57000.0,8.88,8.9,8.87,8.88,57000.0
2007-11-27 15:20:00,8.88,8.92,8.88,8.91,89700.0,8.88,8.92,8.88,8.91,89700.0
2007-11-27 15:25:00,8.91,8.92,8.88,8.9,118800.0,8.91,8.92,8.88,8.9,118800.0
2007-11-27 15:30:00,8.89,8.9,8.87,8.9,134400.0,8.89,8.9,8.87,8.9,134400.0
2007-11-27 15:35:00,8.9,8.92,8.88,8.88,147900.0,8.9,8.92,8.88,8.88,147900.0
2007-11-27 15:40:00,8.88,8.9,8.87,8.87,183300.0,8.88,8.9,8.87,8.87,183300.0
2007-11-27 15:45:00,8.88,8.9,8.88,8.9,117000.0,8.88,8.9,8.88,8.9,117000.0
2007-11-27 15:50:00,8.9,8.9,8.88,8.9,326400.0,8.9,8.9,8.88,8.9,326400.0
2007-11-27 15:55:00,8.89,9.0,8.88,9.0,759000.0,8.89,9.0,8.88,9.0,759000.0
2007-11-28 09:30:00,9.27,9.27,9.04,9.07,479700.0,9.27,9.27,9.04,9.07,479700.0
2007-11-28 09:35:00,9.08,9.12,9.01,9.05,368400.0,9.08,9.12,9.01,9.05,368400.0
2007-11-28 09:40:00,9.06,9.07,9.01,9.04,326100.0,9.06,9.07,9.01,9.04,326100.0
2007-11-28 09:45:00,9.05,9.06,9.04,9.06,789600.0,9.05,9.06,9.04,9.06,789600.0
2007-11-28 09:50:00,9.06,9.06,8.98,9.01,334800.0,9.06,9.06,8.98,9.01,334800.0
2007-11-28 09:55:00,9.01,9.02,8.9,8.92,283500.0,9.01,9.02,8.9,8.92,283500.0
2007-11-28 10:00:00,8.92,8.93,8.87,8.9,212400.0,8.92,8.93,8.87,8.9,212400.0
2007-11-28 10:05:00,8.89,8.89,8.81,8.81,156000.0,8.89,8.89,8.81,8.81,156000.0
2007-11-28 10:10:00,8.81,8.82,8.65,8.68,600900.0,8.81,8.82,8.65,8.68,600900.0
2007-11-28 10:15:00,8.68,8.68,8.49,8.5,556500.0,8.68,8.68,8.49,8.5,556500.0
2007-11-28 10:20:00,8.49,8.55,8.39,8.53,855600.0,8.49,8.55,8.39,8.53,855600.0
2007-11-28 10:25:00,8.53,8.64,8.53,8.62,585600.0,8.53,8.64,8.53,8.62,585600.0
2007-11-28 10:30:00,8.62,8.72,8.62,8.7,343800.0,8.62,8.72,8.62,8.7,343800.0
2007-11-28 10:35:00,8.71,8.78,8.63,8.78,355800.0,8.71,8.78,8.63,8.78,355800.0
2007-11-28 10:40:00,8.78,8.87,8.73,8.81,413400.0,8.78,8.87,8.73,8.81,413400.0
2007-11-28 10:45:00,8.81,8.81,8.71,8.74,286800.0,8.81,8.81,8.71,8.74,286800.0
2007-11-28 10:50:00,8.74,8.77,8.7,8.73,103500.0,8.74,8.77,8.7,8.73,103500.0
2007-11-28 10:55:00,8.73,8.73,8.62,8.67,197700.0,8.73,8.73,8.62,8.67,197700.0
2007-11-28 11:00:00,8.67,8.75,8.66,8.74,165600.0,8.67,8.75,8.66,8.74,165600.0
2007-11-28 11:05:00,8.74,8.86,8.74,8.76,223200.0,8.74,8.86,8.74,8.76,223200.0
2007-11-28 11:10:00,8.76,8.85,8.76,8.83,123000.0,8.76,8.85,8.76,8.83,123000.0
2007-11-28 11:15:00,8.83,8.87,8.83,8.86,77700.0,8.83,8.87,8.83,8.86,77700.0
2007-11-28 11:20:00,8.86,8.87,8.82,8.85,50400.0,8.86,8.87,8.82,8.85,50400.0
2007-11-28 11:25:00,8.84,8.93,8.84,8.89,121800.0,8.84,8.93,8.84,8.89,121800.0
2007-11-28 11:30:00,8.89,8.93,8.89,8.89,105000.0,8.89,8.93,8.89,8.89,105000.0
2007-11-28 11:35:00,8.89,8.93,8.89,8.92,72900.0,8.89,8.93,8.89,8.92,72900.0
2007-11-28 11:40:00,8.92,8.97,8.9,8.93,66300.0,8.92,8.97,8.9,8.93,66300.0
2007-11-28 11:45:00,8.91,8.97,8.9,8.97,45900.0,8.91,8.97,8.9,8.97,45900.0
2007-11-28 11:50:00,8.96,8.96,8.93,8.94,43800.0,8.96,8.96,8.93,8.94,43800.0
2007-11-28 11:55:00,8.94,8.96,8.94,8.96,62700.0,8.94,8.96,8.94,8.96,62700.0
2007-11-28 12:00:00,8.96,9.05,8.96,9.04,199200.0,8.96,9.05,8.96,9.04,199200.0
2007-11-28 12:05:00,9.04,9.08,9.02,9.07,165000.0,9.04,9.08,9.02,9.07,165000.0
2007-11-28 12:10:00,9.07,9.08,9.01,9.05,149700.0,9.07,9.08,9.01,9.05,149700.0
2007-11-28 12:15:00,9.05,9.09,9.04,9.09,42300.0,9.05,9.09,9.04,9.09,42300.0
2007-11-28 12:20:00,9.07,9.15,9.04,9.06,358800.0,9.07,9.15,9.04,9.06,358800.0
2007-11-28 12:25:00,9.06,9.1,9.05,9.05,52800.0,9.06,9.1,9.05,9.05,52800.0
2007-11-28 12:30:00,9.06,9.07,9.03,9.04,23400.0,9.06,9.07,9.03,9.04,23400.0
2007-11-28 12:35:00,9.02,9.02,8.96,8.97,80700.0,9.02,9.02,8.96,8.97,80700.0
2007-11-28 12:40:00,8.98,8.98,8.91,8.92,231000.0,8.98,8.98,8.91,8.92,231000.0
2007-11-28 12:45:00,8.93,8.99,8.89,8.99,273300.0,8.93,8.99,8.89,8.99,273300.0
2007-11-28 12:50:00,8.99,9.02,8.99,9.01,85800.0,8.99,9.02,8.99,9.01,85800.0
2007-11-28 12:55:00,9.01,9.06,9.01,9.04,62400.0,9.01,9.06,9.01,9.04,62400.0
2007-11-28 13:00:00,9.05,9.06,9.01,9.04,43500.0,9.05,9.06,9.01,9.04,43500.0
2007-11-28 13:05:00,9.04,9.05,9.03,9.05,23100.0,9.04,9.05,9.03,9.05,23100.0
2007-11-28 13:10:00,9.04,9.05,9.03,9.05,34200.0,9.04,9.05,9.03,9.05,34200.0
2007-11-28 13:15:00,9.05,9.09,9.04,9.09,36000.0,9.05,9.09,9.04,9.09,36000.0
2007-11-28 13:20:00,9.09,9.1,9.07,9.1,39900.0,9.09,9.1,9.07,9.1,39900.0
2007-11-28 13:25:00,9.09,9.11,9.09,9.1,23400.0,9.09,9.11,9.09,9.1,23400.0
2007-11-28 13:30:00,9.11,9.12,9.07,9.08,36600.0,9.11,9.12,9.07,9.08,36600.0
2007-11-28 13:35:00,9.08,9.13,9.07,9.13,69900.0,9.08,9.13,9.07,9.13,69900.0
2007-11-28 13:40:00,9.14,9.14,9.07,9.07,32400.0,9.14,9.14,9.07,9.07,32400.0
2007-11-28 13:45:00,9.07,9.08,9.06,9.08,46800.0,9.07,9.08,9.06,9.08,46800.0
2007-11-28 13:50:00,9.08,9.08,9.06,9.07,69000.0,9.08,9.08,9.06,9.07,69000.0
2007-11-28 13:55:00,9.07,9.07,9.03,9.04,57300.0,9.07,9.07,9.03,9.04,57300.0
2007-11-28 14:00:00,9.04,9.07,9.03,9.07,54900.0,9.04,9.07,9.03,9.07,54900.0
2007-11-28 14:05:00,9.07,9.08,9.07,9.08,73200.0,9.07,9.08,9.07,9.08,73200.0
2007-11-28 14:10:00,9.08,9.08,9.06,9.08,144000.0,9.08,9.08,9.06,9.08,144000.0
2007-11-28 14:15:00,9.08,9.09,9.06,9.08,184800.0,9.08,9.09,9.06,9.08,184800.0
2007-11-28 14:20:00,9.08,9.1,9.08,9.1,444300.0,9.08,9.1,9.08,9.1,444300.0
2007-11-28 14:25:00,9.09,9.12,9.09,9.1,171300.0,9.09,9.12,9.09,9.1,171300.0
2007-11-28 14:30:00,9.1,9.12,9.09,9.11,140700.0,9.1,9.12,9.09,9.11,140700.0
2007-11-28 14:35:00,9.11,9.12,9.09,9.1,122100.0,9.11,9.12,9.09,9.1,122100.0
2007-11-28 14:40:00,9.1,9.1,9.05,9.07,40800.0,9.1,9.1,9.05,9.07,40800.0
2007-11-28 14:45:00,9.06,9.07,9.03,9.03,93900.0,9.06,9.07,9.03,9.03,93900.0
2007-11-28 14:50:00,9.04,9.06,9.0,9.0,119700.0,9.04,9.06,9.0,9.0,119700.0
2007-11-28 14:55:00,9.01,9.02,8.99,9.01,59700.0,9.01,9.02,8.99,9.01,59700.0
2007-11-28 15:00:00,9.01,9.06,9.01,9.03,93300.0,9.01,9.06,9.01,9.03,93300.0
2007-11-28 15:05:00,9.03,9.05,9.01,9.05,79500.0,9.03,9.05,9.01,9.05,79500.0
2007-11-28 15:10:00,9.04,9.04,9.0,9.02,64800.0,9.04,9.04,9.0,9.02,64800.0
2007-11-28 15:15:00,9.02,9.02,8.99,8.99,62400.0,9.02,9.02,8.99,8.99,62400.0
2007-11-28 15:20:00,8.99,9.01,8.98,9.0,92700.0,8.99,9.01,8.98,9.0,92700.0
2007-11-28 15:25:00,9.0,9.02,8.99,9.01,149700.0,9.0,9.02,8.99,9.01,149700.0
2007-11-28 15:30:00,9.01,9.02,9.0,9.0,89100.0,9.01,9.02,9.0,9.0,89100.0
2007-11-28 15:35:00,9.0,9.06,9.0,9.06,146100.0,9.0,9.06,9.0,9.06,146100.0
2007-11-28 15:40:00,9.05,9.07,9.0,9.0,121500.0,9.05,9.07,9.0,9.0,121500.0
2007-11-28 15:45:00,9.0,9.0,8.97,8.97,113700.0,9.0,9.0,8.97,8.97,113700.0
2007-11-28 15:50:00,8.97,8.98,8.96,8.98,196200.0,8.97,8.98,8.96,8.98,196200.0
2007-11-28 15:55:00,8.98,9.0,8.93,8.98,270900.0,8.98,9.0,8.93,8.98,270900.0
2007-11-29 09:30:00,9.51,9.51,9.21,9.24,480600.0,9.51,9.51,9.21,9.24,480600.0
2007-11-29 09:35:00,9.24,9.29,9.2,9.26,235800.0,9.24,9.29,9.2,9.26,235800.0
2007-11-29 09:40:00,9.25,9.32,9.25,9.3,261300.0,9.25,9.32,9.25,9.3,261300.0
2007-11-29 09:45:00,9.3,9.31,9.24,9.26,279300.0,9.3,9.31,9.24,9.26,279300.0
2007-11-29 09:50:00,9.26,9.28,9.19,9.25,193200.0,9.26,9.28,9.19,9.25,193200.0
2007-11-29 09:55:00,9.25,9.27,9.22,9.26,132300.0,9.25,9.27,9.22,9.26,132300.0
2007-11-29 10:00:00,9.26,9.33,9.26,9.31,164700.0,9.26,9.33,9.26,9.31,164700.0
2007-11-29 10:05:00,9.3,9.31,9.27,9.27,116100.0,9.3,9.31,9.27,9.27,116100.0
2007-11-29 10:10:00,9.27,9.29,9.25,9.28,80700.0,9.27,9.29,9.25,9.28,80700.0
2007-11-29 10:15:00,9.28,9.29,9.26,9.27,129600.0,9.28,9.29,9.26,9.27,129600.0
2007-11-29 10:20:00,9.27,9.29,9.23,9.29,136800.0,9.27,9.29,9.23,9.29,136800.0
2007-11-29 10:25:00,9.29,9.29,9.22,9.27,122100.0,9.29,9.29,9.22,9.27,122100.0
2007-11-29 10:30:00,9.27,9.27,9.23,9.26,135000.0,9.27,9.27,9.23,9.26,135000.0
2007-11-29 10:35:00,9.25,9.27,9.24,9.25,181800.0,9.25,9.27,9.24,9.25,181800.0
2007-11-29 10:40:00,9.25,9.27,9.24,9.27,165300.0,9.25,9.27,9.24,9.27,165300.0
2007-11-29 10:45:00,9.27,9.27,9.25,9.26,160500.0,9.27,9.27,9.25,9.26,160500.0
2007-11-29 10:50:00,9.26,9.28,9.25,9.28,179700.0,9.26,9.28,9.25,9.28,179700.0
2007-11-29 10:55:00,9.28,9.37,9.28,9.36,703200.0,9.28,9.37,9.28,9.36,703200.0
2007-11-29 11:00:00,9.36,9.42,9.34,9.37,284400.0,9.36,9.42,9.34,9.37,284400.0
2007-11-29 11:05:00,9.38,9.45,9.38,9.41,138000.0,9.38,9.45,9.38,9.41,138000.0
2007-11-29 11:10:00,9.41,9.45,9.39,9.45,93300.0,9.41,9.45,9.39,9.45,93300.0
2007-11-29 11:15:00,9.45,9.45,9.41,9.42,77100.0,9.45,9.45,9.41,9.42,77100.0
2007-11-29 11:20:00,9.42,9.42,9.37,9.38,85800.0,9.42,9.42,9.37,9.38,85800.0
2007-11-29 11:25:00,9.38,9.42,9.37,9.42,86100.0,9.38,9.42,9.37,9.42,86100.0
2007-11-29 11:30:00,9.41,9.45,9.4,9.44,223200.0,9.41,9.45,9.4,9.44,223200.0
2007-11-29 11:35:00,9.44,9.5,9.43,9.46,414000.0,9.44,9.5,9.43,9.46,414000.0
2007-11-29 11:40:00,9.46,9.48,9.43,9.47,294900.0,9.46,9.48,9.43,9.47,294900.0
2007-11-29 11:45:00,9.47,9.5,9.46,9.49,152400.0,9.47,9.5,9.46,9.49,152400.0
2007-11-29 11:50:00,9.5,9.52,9.48,9.49,111300.0,9.5,9.52,9.48,9.49,111300.0
2007-11-29 11:55:00,9.49,9.52,9.48,9.49,134700.0,9.49,9.52,9.48,9.49,134700.0
2007-11-29 12:00:00,9.49,9.49,9.48,9.49,37800.0,9.49,9.49,9.48,9.49,37800.0
2007-11-29 12:05:00,9.48,9.53,9.48,9.51,147600.0,9.48,9.53,9.48,9.51,147600.0
2007-11-29 12:10:00,9.51,9.51,9.44,9.44,82200.0,9.51,9.51,9.44,9.44,82200.0
2007-11-29 12:15:00,9.43,9.43,9.41,9.42,40800.0,9.43,9.43,9.41,9.42,40800.0
2007-11-29 12:20:00,9.41,9.46,9.4,9.46,222000.0,9.41,9.46,9.4,9.46,222000.0
2007-11-29 12:25:00,9.46,9.46,9.41,9.42,158700.0,9.46,9.46,9.41,9.42,158700.0
2007-11-29 12:30:00,9.43,9.45,9.43,9.45,45900.0,9.43,9.45,9.43,9.45,45900.0
2007-11-29 12:35:00,9.45,9.48,9.45,9.47,66000.0,9.45,9.48,9.45,9.47,66000.0
2007-11-29 12:40:00,9.47,9.47,9.45,9.46,107100.0,9.47,9.47,9.45,9.46,107100.0
2007-11-29 12:45:00,9.46,9.46,9.41,9.41,57900.0,9.46,9.46,9.41,9.41,57900.0
2007-11-29 12:50:00,9.42,9.47,9.41,9.47,80400.0,9.42,9.47,9.41,9.47,80400.0
2007-11-29 12:55:00,9.47,9.48,9.43,9.45,86100.0,9.47,9.48,9.43,9.45,86100.0
2007-11-29 13:00:00,9.45,9.46,9.42,9.42,71700.0,9.45,9.46,9.42,9.42,71700.0
2007-11-29 13:05:00,9.42,9.47,9.42,9.46,51900.0,9.42,9.47,9.42,9.46,51900.0
2007-11-29 13:10:00,9.46,9.53,9.45,9.52,77100.0,9.46,9.53,9.45,9.52,77100.0
2007-11-29 13:15:00,9.52,9.54,9.46,9.47,97800.0,9.52,9.54,9.46,9.47,97800.0
2007-11-29 13:20:00,9.47,9.49,9.46,9.48,123300.0,9.47,9.49,9.46,9.48,123300.0
2007-11-29 13:25:00,9.48,9.49,9.47,9.48,81300.0,9.48,9.49,9.47,9.48,81300.0
2007-11-29 13:30:00,9.48,9.52,9.48,9.5,64500.0,9.48,9.52,9.48,9.5,64500.0
2007-11-29 13:35:00,9.5,9.51,9.49,9.49,50700.0,9.5,9.51,9.49,9.49,50700.0
2007-11-29 13:40:00,9.49,9.49,9.47,9.47,118200.0,9.49,9.49,9.47,9.47,118200.0
2007-11-29 13:45:00,9.47,9.56,9.47,9.55,169200.0,9.47,9.56,9.47,9.55,169200.0
2007-11-29 13:50:00,9.55,9.59,9.55,9.56,186600.0,9.55,9.59,9.55,9.56,186600.0
2007-11-29 13:55:00,9.56,9.6,9.52,9.52,149700.0,9.56,9.6,9.52,9.52,149700.0
2007-11-29 14:00:00,9.53,9.54,9.48,9.5,122400.0,9.53,9.54,9.48,9.5,122400.0
2007-11-29 14:05:00,9.51,9.53,9.47,9.49,66300.0,9.51,9.53,9.47,9.49,66300.0
2007-11-29 14:10:00,9.49,9.52,9.48,9.5,111000.0,9.49,9.52,9.48,9.5,111000.0
2007-11-29 14:15:00,9.51,9.54,9.49,9.51,146100.0,9.51,9.54,9.49,9.51,146100.0
2007-11-29 14:20:00,9.51,9.52,9.48,9.51,93300.0,9.51,9.52,9.48,9.51,93300.0
2007-11-29 14:25:00,9.5,9.54,9.5,9.51,108000.0,9.5,9.54,9.5,9.51,108000.0
2007-11-29 14:30:00,9.51,9.52,9.48,9.5,88800.0,9.51,9.52,9.48,9.5,88800.0
2007-11-29 14:35:00,9.49,9.5,9.47,9.49,116400.0,9.49,9.5,9.47,9.49,116400.0
2007-11-29 14:40:00,9.49,9.56,9.49,9.53,115500.0,9.49,9.56,9.49,9.53,115500.0
2007-11-29 14:45:00,9.53,9.55,9.51,9.52,106500.0,9.53,9.55,9.51,9.52,106500.0
2007-11-29 14:50:00,9.52,9.53,9.5,9.5,102900.0,9.52,9.53,9.5,9.5,102900.0
2007-11-29 14:55:00,9.5,9.55,9.5,9.53,112200.0,9.5,9.55,9.5,9.53,112200.0
2007-11-29 15:00:00,9.53,9.54,9.5,9.53,109200.0,9.53,9.54,9.5,9.53,109200.0
2007-11-29 15:05:00,9.53,9.53,9.51,9.52,85200.0,9.53,9.53,9.51,9.52,85200.0
2007-11-29 15:10:00,9.52,9.54,9.5,9.5,76200.0,9.52,9.54,9.5,9.5,76200.0
2007-11-29 15:15:00,9.5,9.56,9.49,9.52,185700.0,9.5,9.56,9.49,9.52,185700.0
2007-11-29 15:20:00,9.52,9.53,9.49,9.51,166500.0,9.52,9.53,9.49,9.51,166500.0
2007-11-29 15:25:00,9.51,9.54,9.51,9.53,161700.0,9.51,9.54,9.51,9.53,161700.0
2007-11-29 15:30:00,9.53,9.54,9.51,9.52,110700.0,9.53,9.54,9.51,9.52,110700.0
2007-11-29 15:35:00,9.52,9.54,9.51,9.52,112500.0,9.52,9.54,9.51,9.52,112500.0
2007-11-29 15:40:00,9.52,9.52,9.49,9.51,105300.0,9.52,9.52,9.49,9.51,105300.0
2007-11-29 15:45:00,9.51,9.53,9.5,9.51,127800.0,9.51,9.53,9.5,9.51,127800.0
2007-11-29 15:50:00,9.51,9.53,9.49,9.49,189300.0,9.51,9.53,9.49,9.49,189300.0
2007-11-29 15:55:00,9.49,9.49,9.45,9.47,249000.0,9.49,9.49,9.45,9.47,249000.0
2007-11-30 09:30:00,9.5,9.71,9.49,9.62,154200.0,9.5,9.71,9.49,9.62,154200.0
2007-11-30 09:35:00,9.62,9.67,9.61,9.63,73800.0,9.62,9.67,9.61,9.63,73800.0
2007-11-30 09:40:00,9.63,9.63,9.53,9.54,96300.0,9.63,9.63,9.53,9.54,96300.0
2007-11-30 09:45:00,9.55,9.56,9.48,9.51,141300.0,9.55,9.56,9.48,9.51,141300.0
2007-11-30 09:50:00,9.5,9.5,9.38,9.39,84300.0,9.5,9.5,9.38,9.39,84300.0
2007-11-30 09:55:00,9.39,9.48,9.27,9.3,160500.0,9.39,9.48,9.27,9.3,160500.0
2007-11-30 10:00:00,9.3,9.37,9.28,9.32,162600.0,9.3,9.37,9.28,9.32,162600.0
2007-11-30 10:05:00,9.31,9.36,9.28,9.35,144000.0,9.31,9.36,9.28,9.35,144000.0
2007-11-30 10:10:00,9.36,9.36,9.3,9.34,94500.0,9.36,9.36,9.3,9.34,94500.0
2007-11-30 10:15:00,9.34,9.37,9.34,9.36,70800.0,9.34,9.37,9.34,9.36,70800.0
2007-11-30 10:20:00,9.37,9.38,9.36,9.38,86400.0,9.37,9.38,9.36,9.38,86400.0
2007-11-30 10:25:00,9.38,9.41,9.38,9.4,122100.0,9.38,9.41,9.38,9.4,122100.0
2007-11-30 10:30:00,9.41,9.42,9.4,9.41,122700.0,9.41,9.42,9.4,9.41,122700.0
2007-11-30 10:35:00,9.41,9.43,9.4,9.43,183300.0,9.41,9.43,9.4,9.43,183300.0
2007-11-30 10:40:00,9.43,9.44,9.42,9.43,117000.0,9.43,9.44,9.42,9.43,117000.0
2007-11-30 10:45:00,9.43,9.43,9.42,9.42,81600.0,9.43,9.43,9.42,9.42,81600.0
2007-11-30 10:50:00,9.43,9.44,9.41,9.43,89700.0,9.43,9.44,9.41,9.43,89700.0
2007-11-30 10:55:00,9.43,9.46,9.43,9.44,128100.0,9.43,9.46,9.43,9.44,128100.0
2007-11-30 11:00:00,9.44,9.47,9.41,9.42,156300.0,9.44,9.47,9.41,9.42,156300.0
2007-11-30 11:05:00,9.42,9.42,9.41,9.41,45300.0,9.42,9.42,9.41,9.41,45300.0
2007-11-30 11:10:00,9.41,9.43,9.41,9.41,77400.0,9.41,9.43,9.41,9.41,77400.0
2007-11-30 11:15:00,9.41,9.43,9.38,9.38,185400.0,9.41,9.43,9.38,9.38,185400.0
2007-11-30 11:20:00,9.38,9.46,9.38,9.43,156300.0,9.38,9.46,9.38,9.43,156300.0
2007-11-30 11:25:00,9.43,9.45,9.41,9.41,154200.0,9.43,9.45,9.41,9.41,154200.0
2007-11-30 11:30:00,9.41,9.42,9.39,9.41,115800.0,9.41,9.42,9.39,9.41,115800.0
2007-11-30 11:35:00,9.41,9.41,9.4,9.4,50400.0,9.41,9.41,9.4,9.4,50400.0
2007-11-30 11:40:00,9.4,9.41,9.37,9.39,81900.0,9.4,9.41,9.37,9.39,81900.0
2007-11-30 11:45:00,9.39,9.39,9.37,9.39,66600.0,9.39,9.39,9.37,9.39,66600.0
2007-11-30 11:50:00,9.39,9.41,9.38,9.4,90000.0,9.39,9.41,9.38,9.4,90000.0
2007-11-30 11:55:00,9.4,9.42,9.39,9.41,62700.0,9.4,9.42,9.39,9.41,62700.0
2007-11-30 12:00:00,9.41,9.41,9.38,9.39,88500.0,9.41,9.41,9.38,9.39,88500.0
2007-11-30 12:05:00,9.39,9.4,9.39,9.4,83400.0,9.39,9.4,9.39,9.4,83400.0
2007-11-30 12:10:00,9.4,9.41,9.39,9.39,71400.0,9.4,9.41,9.39,9.39,71400.0
2007-11-30 12:15:00,9.4,9.47,9.4,9.45,163800.0,9.4,9.47,9.4,9.45,163800.0
2007-11-30 12:20:00,9.45,9.46,9.43,9.45,141000.0,9.45,9.46,9.43,9.45,141000.0
2007-11-30 12:25:00,9.45,9.47,9.44,9.46,71700.0,9.45,9.47,9.44,9.46,71700.0
2007-11-30 12:30:00,9.47,9.49,9.45,9.46,103800.0,9.47,9.49,9.45,9.46,103800.0
2007-11-30 12:35:00,9.46,9.49,9.46,9.47,158400.0,9.46,9.49,9.46,9.47,158400.0
2007-11-30 12:40:00,9.48,9.5,9.48,9.5,66600.0,9.48,9.5,9.48,9.5,66600.0
2007-11-30 12:45:00,9.49,9.53,9.48,9.51,169500.0,9.49,9.53,9.48,9.51,169500.0
2007-11-30 12:50:00,9.51,9.53,9.5,9.53,54000.0,9.51,9.53,9.5,9.53,54000.0
2007-11-30 12:55:00,9.52,9.56,9.52,9.55,57600.0,9.52,9.56,9.52,9.55,57600.0
2007-11-30 13:00:00,9.55,9.55,9.52,9.54,141300.0,9.55,9.55,9.52,9.54,141300.0
2007-11-30 13:05:00,9.53,9.53,9.52,9.52,72600.0,9.53,9.53,9.52,9.52,72600.0
2007-11-30 13:10:00,9.52,9.52,9.52,9.52,48300.0,9.52,9.52,9.52,9.52,48300.0
2007-11-30 13:15:00,9.52,9.55,9.52,9.53,116100.0,9.52,9.55,9.52,9.53,116100.0
2007-11-30 13:20:00,9.53,9.53,9.51,9.51,25200.0,9.53,9.53,9.51,9.51,25200.0
2007-11-30 13:25:00,9.51,9.55,9.5,9.53,94500.0,9.51,9.55,9.5,9.53,94500.0
2007-11-30 13:30:00,9.53,9.53,9.51,9.52,41400.0,9.53,9.53,9.51,9.52,41400.0
2007-11-30 13:35:00,9.51,9.56,9.51,9.56,65100.0,9.51,9.56,9.51,9.56,65100.0
2007-11-30 13:40:00,9.56,9.57,9.52,9.52,47100.0,9.56,9.57,9.52,9.52,47100.0
2007-11-30 13:45:00,9.52,9.54,9.51,9.53,84300.0,9.52,9.54,9.51,9.53,84300.0
2007-11-30 13:50:00,9.53,9.54,9.5,9.52,85500.0,9.53,9.54,9.5,9.52,85500.0
2007-11-30 13:55:00,9.51,9.55,9.51,9.54,84000.0,9.51,9.55,9.51,9.54,84000.0
2007-11-30 14:00:00,9.53,9.58,9.53,9.56,258000.0,9.53,9.58,9.53,9.56,258000.0
2007-11-30 14:05:00,9.56,9.58,9.55,9.56,87600.0,9.56,9.58,9.55,9.56,87600.0
2007-11-30 14:10:00,9.56,9.58,9.55,9.56,130500.0,9.56,9.58,9.55,9.56,130500.0
2007-11-30 14:15:00,9.56,9.59,9.55,9.58,80100.0,9.56,9.59,9.55,9.58,80100.0
2007-11-30 14:20:00,9.58,9.6,9.58,9.58,114600.0,9.58,9.6,9.58,9.58,114600.0
2007-11-30 14:25:00,9.58,9.63,9.58,9.62,126900.0,9.58,9.63,9.58,9.62,126900.0
2007-11-30 14:30:00,9.63,9.63,9.6,9.62,90900.0,9.63,9.63,9.6,9.62,90900.0
2007-11-30 14:35:00,9.62,9.63,9.61,9.62,125700.0,9.62,9.63,9.61,9.62,125700.0
2007-11-30 14:40:00,9.62,9.62,9.61,9.61,94500.0,9.62,9.62,9.61,9.61,94500.0
2007-11-30 14:45:00,9.62,9.62,9.57,9.58,115800.0,9.62,9.62,9.57,9.58,115800.0
2007-11-30 14:50:00,9.58,9.59,9.56,9.57,156300.0,9.58,9.59,9.56,9.57,156300.0
2007-11-30 14:55:00,9.57,9.6,9.56,9.58,99600.0,9.57,9.6,9.56,9.58,99600.0
2007-11-30 15:00:00,9.57,9.61,9.57,9.6,132900.0,9.57,9.61,9.57,9.6,132900.0
2007-11-30 15:05:00,9.59,9.6,9.53,9.56,168600.0,9.59,9.6,9.53,9.56,168600.0
2007-11-30 15:10:00,9.56,9.57,9.54,9.55,75600.0,9.56,9.57,9.54,9.55,75600.0
2007-11-30 15:15:00,9.55,9.57,9.55,9.56,98100.0,9.55,9.57,9.55,9.56,98100.0
2007-11-30 15:20:00,9.57,9.61,9.56,9.6,219300.0,9.57,9.61,9.56,9.6,219300.0
2007-11-30 15:25:00,9.6,9.65,9.6,9.63,233700.0,9.6,9.65,9.6,9.63,233700.0
2007-11-30 15:30:00,9.63,9.67,9.61,9.61,172200.0,9.63,9.67,9.61,9.61,172200.0
2007-11-30 15:35:00,9.61,9.63,9.58,9.59,132000.0,9.61,9.63,9.58,9.59,132000.0
2007-11-30 15:40:00,9.59,9.61,9.58,9.6,143100.0,9.59,9.61,9.58,9.6,143100.0
2007-11-30 15:45:00,9.6,9.6,9.57,9.58,154200.0,9.6,9.6,9.57,9.58,154200.0
2007-11-30 15:50:00,9.59,9.59,9.54,9.57,226500.0,9.59,9.59,9.54,9.57,226500.0
2007-11-30 15:55:00,9.57,9.58,9.53,9.56,383700.0,9.57,9.58,9.53,9.56,383700.0
2007-12-03 09:30:00,9.52,9.59,9.52,9.58,98100.0,9.52,9.59,9.52,9.58,98100.0
2007-12-03 09:35:00,9.59,9.66,9.58,9.64,75300.0,9.59,9.66,9.58,9.64,75300.0
2007-12-03 09:40:00,9.64,9.64,9.59,9.62,135600.0,9.64,9.64,9.59,9.62,135600.0
2007-12-03 09:45:00,9.62,9.65,9.6,9.64,161400.0,9.62,9.65,9.6,9.64,161400.0
2007-12-03 09:50:00,9.64,9.67,9.63,9.66,93600.0,9.64,9.67,9.63,9.66,93600.0
2007-12-03 09:55:00,9.65,9.74,9.65,9.71,309600.0,9.65,9.74,9.65,9.71,309600.0
2007-12-03 10:00:00,9.71,9.78,9.7,9.72,116400.0,9.71,9.78,9.7,9.72,116400.0
2007-12-03 10:05:00,9.72,9.72,9.69,9.71,104400.0,9.72,9.72,9.69,9.71,104400.0
2007-12-03 10:10:00,9.7,9.75,9.7,9.75,117000.0,9.7,9.75,9.7,9.75,117000.0
2007-12-03 10:15:00,9.74,9.76,9.73,9.74,93000.0,9.74,9.76,9.73,9.74,93000.0
2007-12-03 10:20:00,9.74,9.81,9.74,9.81,116400.0,9.74,9.81,9.74,9.81,116400.0
2007-12-03 10:25:00,9.81,9.87,9.76,9.86,153900.0,9.81,9.87,9.76,9.86,153900.0
2007-12-03 10:30:00,9.86,9.89,9.81,9.86,342300.0,9.86,9.89,9.81,9.86,342300.0
2007-12-03 10:35:00,9.86,9.86,9.85,9.85,97500.0,9.86,9.86,9.85,9.85,97500.0
2007-12-03 10:40:00,9.85,9.85,9.83,9.84,98700.0,9.85,9.85,9.83,9.84,98700.0
2007-12-03 10:45:00,9.84,9.84,9.82,9.83,98100.0,9.84,9.84,9.82,9.83,98100.0
2007-12-03 10:50:00,9.82,9.83,9.8,9.81,72900.0,9.82,9.83,9.8,9.81,72900.0
2007-12-03 10:55:00,9.8,9.83,9.8,9.83,89400.0,9.8,9.83,9.8,9.83,89400.0
2007-12-03 11:00:00,9.83,9.84,9.83,9.84,62100.0,9.83,9.84,9.83,9.84,62100.0
2007-12-03 11:05:00,9.84,9.85,9.83,9.84,72900.0,9.84,9.85,9.83,9.84,72900.0
2007-12-03 11:10:00,9.84,9.84,9.83,9.83,75600.0,9.84,9.84,9.83,9.83,75600.0
2007-12-03 11:15:00,9.83,9.84,9.82,9.83,80400.0,9.83,9.84,9.82,9.83,80400.0
2007-12-03 11:20:00,9.83,9.86,9.82,9.85,82500.0,9.83,9.86,9.82,9.85,82500.0
2007-12-03 11:25:00,9.86,9.86,9.84,9.84,44700.0,9.86,9.86,9.84,9.84,44700.0
2007-12-03 11:30:00,9.84,9.85,9.83,9.84,104100.0,9.84,9.85,9.83,9.84,104100.0
2007-12-03 11:35:00,9.84,9.85,9.83,9.83,52800.0,9.84,9.85,9.83,9.83,52800.0
2007-12-03 11:40:00,9.84,9.84,9.82,9.84,61200.0,9.84,9.84,9.82,9.84,61200.0
2007-12-03 11:45:00,9.84,9.85,9.83,9.85,57000.0,9.84,9.85,9.83,9.85,57000.0
2007-12-03 11:50:00,9.85,9.85,9.84,9.84,49800.0,9.85,9.85,9.84,9.84,49800.0
2007-12-03 11:55:00,9.84,9.85,9.83,9.85,49500.0,9.84,9.85,9.83,9.85,49500.0
2007-12-03 12:00:00,9.84,9.85,9.82,9.84,130800.0,9.84,9.85,9.82,9.84,130800.0
2007-12-03 12:05:00,9.84,9.84,9.83,9.83,471300.0,9.84,9.84,9.83,9.83,471300.0
2007-12-03 12:10:00,9.84,9.84,9.82,9.82,129900.0,9.84,9.84,9.82,9.82,129900.0
2007-12-03 12:15:00,9.82,9.84,9.82,9.83,168900.0,9.82,9.84,9.82,9.83,168900.0
2007-12-03 12:20:00,9.83,9.84,9.83,9.83,224100.0,9.83,9.84,9.83,9.83,224100.0
2007-12-03 12:25:00,9.83,9.85,9.83,9.85,47700.0,9.83,9.85,9.83,9.85,47700.0
2007-12-03 12:30:00,9.85,9.86,9.85,9.86,84600.0,9.85,9.86,9.85,9.86,84600.0
2007-12-03 12:35:00,9.86,9.88,9.86,9.87,64500.0,9.86,9.88,9.86,9.87,64500.0
2007-12-03 12:40:00,9.87,9.88,9.85,9.85,75000.0,9.87,9.88,9.85,9.85,75000.0
2007-12-03 12:45:00,9.85,9.86,9.84,9.85,32700.0,9.85,9.86,9.84,9.85,32700.0
2007-12-03 12:50:00,9.86,9.87,9.85,9.86,66300.0,9.86,9.87,9.85,9.86,66300.0
2007-12-03 12:55:00,9.86,9.86,9.85,9.85,86100.0,9.86,9.86,9.85,9.85,86100.0
2007-12-03 13:00:00,9.85,9.85,9.83,9.84,94500.0,9.85,9.85,9.83,9.84,94500.0
2007-12-03 13:05:00,9.84,9.84,9.83,9.84,78600.0,9.84,9.84,9.83,9.84,78600.0
2007-12-03 13:10:00,9.84,9.85,9.83,9.84,65100.0,9.84,9.85,9.83,9.84,65100.0
2007-12-03 13:15:00,9.84,9.84,9.83,9.83,423600.0,9.84,9.84,9.83,9.83,423600.0
2007-12-03 13:20:00,9.83,9.84,9.82,9.82,68400.0,9.83,9.84,9.82,9.82,68400.0
2007-12-03 13:25:00,9.82,9.84,9.82,9.83,136500.0,9.82,9.84,9.82,9.83,136500.0
2007-12-03 13:30:00,9.83,9.84,9.81,9.83,92400.0,9.83,9.84,9.81,9.83,92400.0
2007-12-03 13:35:00,9.83,9.83,9.81,9.82,164100.0,9.83,9.83,9.81,9.82,164100.0
2007-12-03 13:40:00,9.82,9.83,9.81,9.82,105300.0,9.82,9.83,9.81,9.82,105300.0
2007-12-03 13:45:00,9.82,9.83,9.81,9.82,96300.0,9.82,9.83,9.81,9.82,96300.0
2007-12-03 13:50:00,9.83,9.83,9.8,9.81,109800.0,9.83,9.83,9.8,9.81,109800.0
2007-12-03 13:55:00,9.81,9.84,9.81,9.83,229200.0,9.81,9.84,9.81,9.83,229200.0
2007-12-03 14:00:00,9.84,9.84,9.83,9.83,119700.0,9.84,9.84,9.83,9.83,119700.0
2007-12-03 14:05:00,9.83,9.84,9.83,9.84,96000.0,9.83,9.84,9.83,9.84,96000.0
2007-12-03 14:10:00,9.83,9.84,9.82,9.83,101100.0,9.83,9.84,9.82,9.83,101100.0
2007-12-03 14:15:00,9.83,9.85,9.83,9.85,79500.0,9.83,9.85,9.83,9.85,79500.0
2007-12-03 14:20:00,9.85,9.85,9.83,9.83,85800.0,9.85,9.85,9.83,9.83,85800.0
2007-12-03 14:25:00,9.83,9.84,9.83,9.83,108900.0,9.83,9.84,9.83,9.83,108900.0
2007-12-03 14:30:00,9.83,9.84,9.83,9.83,268500.0,9.83,9.84,9.83,9.83,268500.0
2007-12-03 14:35:00,9.83,9.84,9.83,9.83,77100.0,9.83,9.84,9.83,9.83,77100.0
2007-12-03 14:40:00,9.83,9.85,9.83,9.83,103800.0,9.83,9.85,9.83,9.83,103800.0
2007-12-03 14:45:00,9.84,9.84,9.83,9.83,76200.0,9.84,9.84,9.83,9.83,76200.0
2007-12-03 14:50:00,9.83,9.84,9.83,9.83,78900.0,9.83,9.84,9.83,9.83,78900.0
2007-12-03 14:55:00,9.84,9.84,9.83,9.84,62400.0,9.84,9.84,9.83,9.84,62400.0
2007-12-03 15:00:00,9.84,9.84,9.83,9.84,71100.0,9.84,9.84,9.83,9.84,71100.0
2007-12-03 15:05:00,9.84,9.84,9.83,9.83,218100.0,9.84,9.84,9.83,9.83,218100.0
2007-12-03 15:10:00,9.83,9.87,9.83,9.85,262500.0,9.83,9.87,9.83,9.85,262500.0
2007-12-03 15:15:00,9.85,9.86,9.83,9.84,80100.0,9.85,9.86,9.83,9.84,80100.0
2007-12-03 15:20:00,9.84,9.86,9.83,9.85,111900.0,9.84,9.86,9.83,9.85,111900.0
2007-12-03 15:25:00,9.85,9.86,9.83,9.84,118800.0,9.85,9.86,9.83,9.84,118800.0
2007-12-03 15:30:00,9.84,9.85,9.83,9.84,107700.0,9.84,9.85,9.83,9.84,107700.0
2007-12-03 15:35:00,9.84,9.84,9.83,9.84,136200.0,9.84,9.84,9.83,9.84,136200.0
2007-12-03 15:40:00,9.84,9.85,9.83,9.84,155400.0,9.84,9.85,9.83,9.84,155400.0
2007-12-03 15:45:00,9.84,9.85,9.83,9.84,219000.0,9.84,9.85,9.83,9.84,219000.0
2007-12-03 15:50:00,9.84,9.84,9.83,9.83,420600.0,9.84,9.84,9.83,9.83,420600.0
2007-12-03 15:55:00,9.83,9.84,9.8,9.81,447300.0,9.83,9.84,9.8,9.81,447300.0
2007-12-04 09:30:00,9.69,9.8,9.69,9.77,90000.0,9.69,9.8,9.69,9.77,90000.0
2007-12-04 09:35:00,9.77,9.77,9.73,9.73,52200.0,9.77,9.77,9.73,9.73,52200.0
2007-12-04 09:40:00,9.73,9.73,9.69,9.72,52800.0,9.73,9.73,9.69,9.72,52800.0
2007-12-04 09:45:00,9.71,9.71,9.68,9.7,79200.0,9.71,9.71,9.68,9.7,79200.0
2007-12-04 09:50:00,9.7,9.7,9.64,9.64,124800.0,9.7,9.7,9.64,9.64,124800.0
2007-12-04 09:55:00,9.64,9.68,9.63,9.67,75900.0,9.64,9.68,9.63,9.67,75900.0
2007-12-04 10:00:00,9.68,9.68,9.66,9.66,89100.0,9.68,9.68,9.66,9.66,89100.0
2007-12-04 10:05:00,9.66,9.68,9.65,9.65,135600.0,9.66,9.68,9.65,9.65,135600.0
2007-12-04 10:10:00,9.65,9.69,9.65,9.67,71100.0,9.65,9.69,9.65,9.67,71100.0
2007-12-04 10:15:00,9.67,9.68,9.67,9.67,61800.0,9.67,9.68,9.67,9.67,61800.0
2007-12-04 10:20:00,9.67,9.7,9.67,9.69,120600.0,9.67,9.7,9.67,9.69,120600.0
2007-12-04 10:25:00,9.69,9.7,9.67,9.68,49800.0,9.69,9.7,9.67,9.68,49800.0
2007-12-04 10:30:00,9.68,9.69,9.67,9.68,62400.0,9.68,9.69,9.67,9.68,62400.0
2007-12-04 10:35:00,9.68,9.68,9.67,9.68,146100.0,9.68,9.68,9.67,9.68,146100.0
2007-12-04 10:40:00,9.67,9.7,9.67,9.7,52500.0,9.67,9.7,9.67,9.7,52500.0
2007-12-04 10:45:00,9.7,9.7,9.66,9.67,85500.0,9.7,9.7,9.66,9.67,85500.0
2007-12-04 10:50:00,9.67,9.69,9.66,9.67,65700.0,9.67,9.69,9.66,9.67,65700.0
2007-12-04 10:55:00,9.67,9.67,9.65,9.66,65700.0,9.67,9.67,9.65,9.66,65700.0
2007-12-04 11:00:00,9.66,9.68,9.66,9.67,89400.0,9.66,9.68,9.66,9.67,89400.0
2007-12-04 11:05:00,9.67,9.68,9.67,9.67,51000.0,9.67,9.68,9.67,9.67,51000.0
2007-12-04 11:10:00,9.67,9.68,9.67,9.67,30300.0,9.67,9.68,9.67,9.67,30300.0
2007-12-04 11:15:00,9.67,9.67,9.67,9.67,37200.0,9.67,9.67,9.67,9.67,37200.0
2007-12-04 11:20:00,9.67,9.68,9.67,9.67,41700.0,9.67,9.68,9.67,9.67,41700.0
2007-12-04 11:25:00,9.67,9.68,9.67,9.68,46500.0,9.67,9.68,9.67,9.68,46500.0
2007-12-04 11:30:00,9.68,9.68,9.67,9.67,70800.0,9.68,9.68,9.67,9.67,70800.0
2007-12-04 11:35:00,9.67,9.68,9.67,9.68,14700.0,9.67,9.68,9.67,9.68,14700.0
2007-12-04 11:40:00,9.68,9.68,9.67,9.68,24000.0,9.68,9.68,9.67,9.68,24000.0
2007-12-04 11:45:00,9.68,9.68,9.67,9.67,46500.0,9.68,9.68,9.67,9.67,46500.0
2007-12-04 11:50:00,9.67,9.68,9.67,9.68,46800.0,9.67,9.68,9.67,9.68,46800.0
2007-12-04 11:55:00,9.67,9.68,9.67,9.67,267900.0,9.67,9.68,9.67,9.67,267900.0
2007-12-04 12:00:00,9.67,9.69,9.67,9.69,72600.0,9.67,9.69,9.67,9.69,72600.0
2007-12-04 12:05:00,9.69,9.7,9.69,9.69,97500.0,9.69,9.7,9.69,9.69,97500.0
2007-12-04 12:10:00,9.69,9.7,9.69,9.69,21900.0,9.69,9.7,9.69,9.69,21900.0
2007-12-04 12:15:00,9.69,9.69,9.69,9.69,35100.0,9.69,9.69,9.69,9.69,35100.0
2007-12-04 12:20:00,9.69,9.69,9.68,9.68,34500.0,9.69,9.69,9.68,9.68,34500.0
2007-12-04 12:25:00,9.68,9.69,9.67,9.69,30600.0,9.68,9.69,9.67,9.69,30600.0
2007-12-04 12:30:00,9.69,9.69,9.68,9.68,60900.0,9.69,9.69,9.68,9.68,60900.0
2007-12-04 12:35:00,9.68,9.68,9.67,9.68,26400.0,9.68,9.68,9.67,9.68,26400.0
2007-12-04 12:40:00,9.68,9.68,9.68,9.68,29100.0,9.68,9.68,9.68,9.68,29100.0
2007-12-04 12:45:00,9.68,9.7,9.68,9.7,45600.0,9.68,9.7,9.68,9.7,45600.0
2007-12-04 12:50:00,9.7,9.7,9.69,9.69,72600.0,9.7,9.7,9.69,9.69,72600.0
2007-12-04 12:55:00,9.7,9.7,9.69,9.69,21300.0,9.7,9.7,9.69,9.69,21300.0
2007-12-04 13:00:00,9.69,9.72,9.69,9.71,59400.0,9.69,9.72,9.69,9.71,59400.0
2007-12-04 13:05:00,9.71,9.71,9.69,9.69,23700.0,9.71,9.71,9.69,9.69,23700.0
2007-12-04 13:10:00,9.7,9.7,9.69,9.7,22200.0,9.7,9.7,9.69,9.7,22200.0
2007-12-04 13:15:00,9.69,9.69,9.68,9.68,23400.0,9.69,9.69,9.68,9.68,23400.0
2007-12-04 13:20:00,9.68,9.69,9.68,9.69,35700.0,9.68,9.69,9.68,9.69,35700.0
2007-12-04 13:25:00,9.68,9.69,9.68,9.68,15600.0,9.68,9.69,9.68,9.68,15600.0
2007-12-04 13:30:00,9.68,9.69,9.68,9.68,21900.0,9.68,9.69,9.68,9.68,21900.0
2007-12-04 13:35:00,9.68,9.69,9.68,9.68,18600.0,9.68,9.69,9.68,9.68,18600.0
2007-12-04 13:40:00,9.68,9.71,9.68,9.7,61500.0,9.68,9.71,9.68,9.7,61500.0
2007-12-04 13:45:00,9.7,9.71,9.7,9.71,30300.0,9.7,9.71,9.7,9.71,30300.0
2007-12-04 13:50:00,9.71,9.72,9.69,9.69,55800.0,9.71,9.72,9.69,9.69,55800.0
2007-12-04 13:55:00,9.69,9.71,9.68,9.7,47400.0,9.69,9.71,9.68,9.7,47400.0
2007-12-04 14:00:00,9.7,9.7,9.67,9.68,41700.0,9.7,9.7,9.67,9.68,41700.0
2007-12-04 14:05:00,9.68,9.68,9.67,9.68,26100.0,9.68,9.68,9.67,9.68,26100.0
2007-12-04 14:10:00,9.67,9.69,9.67,9.67,44700.0,9.67,9.69,9.67,9.67,44700.0
2007-12-04 14:15:00,9.67,9.69,9.67,9.68,28800.0,9.67,9.69,9.67,9.68,28800.0
2007-12-04 14:20:00,9.68,9.69,9.67,9.68,33000.0,9.68,9.69,9.67,9.68,33000.0
2007-12-04 14:25:00,9.68,9.69,9.67,9.67,34200.0,9.68,9.69,9.67,9.67,34200.0
2007-12-04 14:30:00,9.67,9.68,9.67,9.67,33300.0,9.67,9.68,9.67,9.67,33300.0
2007-12-04 14:35:00,9.67,9.68,9.67,9.67,61500.0,9.67,9.68,9.67,9.67,61500.0
2007-12-04 14:40:00,9.67,9.69,9.67,9.68,63600.0,9.67,9.69,9.67,9.68,63600.0
2007-12-04 14:45:00,9.68,9.69,9.67,9.69,15000.0,9.68,9.69,9.67,9.69,15000.0
2007-12-04 14:50:00,9.69,9.69,9.68,9.68,64500.0,9.69,9.69,9.68,9.68,64500.0
2007-12-04 14:55:00,9.68,9.69,9.68,9.69,48900.0,9.68,9.69,9.68,9.69,48900.0
2007-12-04 15:00:00,9.69,9.7,9.68,9.68,65700.0,9.69,9.7,9.68,9.68,65700.0
2007-12-04 15:05:00,9.68,9.69,9.67,9.69,74700.0,9.68,9.69,9.67,9.69,74700.0
2007-12-04 15:10:00,9.68,9.68,9.67,9.67,82200.0,9.68,9.68,9.67,9.67,82200.0
2007-12-04 15:15:00,9.67,9.67,9.67,9.67,81600.0,9.67,9.67,9.67,9.67,81600.0
2007-12-04 15:20:00,9.67,9.67,9.67,9.67,114300.0,9.67,9.67,9.67,9.67,114300.0
2007-12-04 15:25:00,9.67,9.67,9.67,9.67,133800.0,9.67,9.67,9.67,9.67,133800.0
2007-12-04 15:30:00,9.67,9.69,9.67,9.68,175500.0,9.67,9.69,9.67,9.68,175500.0
2007-12-04 15:35:00,9.68,9.68,9.67,9.67,148800.0,9.68,9.68,9.67,9.67,148800.0
2007-12-04 15:40:00,9.67,9.67,9.67,9.67,169500.0,9.67,9.67,9.67,9.67,169500.0
2007-12-04 15:45:00,9.67,9.68,9.67,9.67,86700.0,9.67,9.68,9.67,9.67,86700.0
2007-12-04 15:50:00,9.67,9.68,9.67,9.67,312000.0,9.67,9.68,9.67,9.67,312000.0
2007-12-04 15:55:00,9.67,9.67,9.62,9.62,394500.0,9.67,9.67,9.62,9.62,394500.0
2007-12-05 09:30:00,9.67,9.7,9.63,9.7,88800.0,9.67,9.7,9.63,9.7,88800.0
2007-12-05 09:35:00,9.69,9.69,9.68,9.68,49800.0,9.69,9.69,9.68,9.68,49800.0
2007-12-05 09:40:00,9.69,9.69,9.64,9.64,63000.0,9.69,9.69,9.64,9.64,63000.0
2007-12-05 09:45:00,9.63,9.67,9.63,9.65,47700.0,9.63,9.67,9.63,9.65,47700.0
2007-12-05 09:50:00,9.65,9.65,9.63,9.63,27300.0,9.65,9.65,9.63,9.63,27300.0
2007-12-05 09:55:00,9.63,9.66,9.63,9.65,76500.0,9.63,9.66,9.63,9.65,76500.0
2007-12-05 10:00:00,9.65,9.69,9.65,9.69,80400.0,9.65,9.69,9.65,9.69,80400.0
2007-12-05 10:05:00,9.69,9.7,9.69,9.7,102900.0,9.69,9.7,9.69,9.7,102900.0
2007-12-05 10:10:00,9.7,9.7,9.69,9.69,60900.0,9.7,9.7,9.69,9.69,60900.0
2007-12-05 10:15:00,9.69,9.69,9.67,9.69,83400.0,9.69,9.69,9.67,9.69,83400.0
2007-12-05 10:20:00,9.69,9.69,9.68,9.68,44400.0,9.69,9.69,9.68,9.68,44400.0
2007-12-05 10:25:00,9.68,9.69,9.67,9.68,112800.0,9.68,9.69,9.67,9.68,112800.0
2007-12-05 10:30:00,9.68,9.69,9.67,9.67,73200.0,9.68,9.69,9.67,9.67,73200.0
2007-12-05 10:35:00,9.67,9.67,9.67,9.67,70200.0,9.67,9.67,9.67,9.67,70200.0
2007-12-05 10:40:00,9.67,9.68,9.67,9.68,47400.0,9.67,9.68,9.67,9.68,47400.0
2007-12-05 10:45:00,9.68,9.69,9.68,9.68,15300.0,9.68,9.69,9.68,9.68,15300.0
2007-12-05 10:50:00,9.69,9.69,9.68,9.69,22200.0,9.69,9.69,9.68,9.69,22200.0
2007-12-05 10:55:00,9.69,9.69,9.68,9.69,27300.0,9.69,9.69,9.68,9.69,27300.0
2007-12-05 11:00:00,9.69,9.71,9.69,9.7,71400.0,9.69,9.71,9.69,9.7,71400.0
2007-12-05 11:05:00,9.7,9.72,9.69,9.72,95400.0,9.7,9.72,9.69,9.72,95400.0
2007-12-05 11:10:00,9.72,9.73,9.72,9.72,32700.0,9.72,9.73,9.72,9.72,32700.0
2007-12-05 11:15:00,9.72,9.75,9.72,9.75,38400.0,9.72,9.75,9.72,9.75,38400.0
2007-12-05 11:20:00,9.75,9.78,9.74,9.77,70500.0,9.75,9.78,9.74,9.77,70500.0
2007-12-05 11:25:00,9.77,9.79,9.76,9.77,83700.0,9.77,9.79,9.76,9.77,83700.0
2007-12-05 11:30:00,9.77,9.8,9.76,9.79,48300.0,9.77,9.8,9.76,9.79,48300.0
2007-12-05 11:35:00,9.79,9.79,9.76,9.76,49800.0,9.79,9.79,9.76,9.76,49800.0
2007-12-05 11:40:00,9.76,9.76,9.76,9.76,39600.0,9.76,9.76,9.76,9.76,39600.0
2007-12-05 11:45:00,9.75,9.76,9.74,9.74,37500.0,9.75,9.76,9.74,9.74,37500.0
2007-12-05 11:50:00,9.74,9.77,9.74,9.76,46200.0,9.74,9.77,9.74,9.76,46200.0
2007-12-05 11:55:00,9.76,9.76,9.75,9.76,20100.0,9.76,9.76,9.75,9.76,20100.0
2007-12-05 12:00:00,9.76,9.76,9.75,9.76,36600.0,9.76,9.76,9.75,9.76,36600.0
2007-12-05 12:05:00,9.76,9.76,9.75,9.75,28200.0,9.76,9.76,9.75,9.75,28200.0
2007-12-05 12:10:00,9.75,9.76,9.74,9.75,42900.0,9.75,9.76,9.74,9.75,42900.0
2007-12-05 12:15:00,9.75,9.76,9.75,9.75,10500.0,9.75,9.76,9.75,9.75,10500.0
2007-12-05 12:20:00,9.76,9.76,9.75,9.75,29100.0,9.76,9.76,9.75,9.75,29100.0
2007-12-05 12:25:00,9.75,9.75,9.74,9.74,30600.0,9.75,9.75,9.74,9.74,30600.0
2007-12-05 12:30:00,9.74,9.75,9.74,9.74,65700.0,9.74,9.75,9.74,9.74,65700.0
2007-12-05 12:35:00,9.74,9.74,9.7,9.72,73800.0,9.74,9.74,9.7,9.72,73800.0
2007-12-05 12:40:00,9.72,9.72,9.71,9.71,63300.0,9.72,9.72,9.71,9.71,63300.0
2007-12-05 12:45:00,9.71,9.72,9.7,9.71,32400.0,9.71,9.72,9.7,9.71,32400.0
2007-12-05 12:50:00,9.71,9.71,9.69,9.69,50400.0,9.71,9.71,9.69,9.69,50400.0
2007-12-05 12:55:00,9.69,9.69,9.67,9.68,82800.0,9.69,9.69,9.67,9.68,82800.0
2007-12-05 13:00:00,9.68,9.68,9.67,9.67,53400.0,9.68,9.68,9.67,9.67,53400.0
2007-12-05 13:05:00,9.67,9.68,9.67,9.67,63000.0,9.67,9.68,9.67,9.67,63000.0
2007-12-05 13:10:00,9.67,9.68,9.67,9.67,69900.0,9.67,9.68,9.67,9.67,69900.0
2007-12-05 13:15:00,9.67,9.67,9.67,9.67,47400.0,9.67,9.67,9.67,9.67,47400.0
2007-12-05 13:20:00,9.67,9.67,9.67,9.67,49200.0,9.67,9.67,9.67,9.67,49200.0
2007-12-05 13:25:00,9.67,9.68,9.67,9.68,37800.0,9.67,9.68,9.67,9.68,37800.0
2007-12-05 13:30:00,9.68,9.7,9.67,9.7,40200.0,9.68,9.7,9.67,9.7,40200.0
2007-12-05 13:35:00,9.7,9.7,9.68,9.68,37800.0,9.7,9.7,9.68,9.68,37800.0
2007-12-05 13:40:00,9.68,9.72,9.68,9.72,228900.0,9.68,9.72,9.68,9.72,228900.0
2007-12-05 13:45:00,9.71,9.76,9.69,9.75,118500.0,9.71,9.76,9.69,9.75,118500.0
2007-12-05 13:50:00,9.75,9.76,9.73,9.76,61200.0,9.75,9.76,9.73,9.76,61200.0
2007-12-05 13:55:00,9.75,9.75,9.7,9.71,34500.0,9.75,9.75,9.7,9.71,34500.0
2007-12-05 14:00:00,9.7,9.74,9.7,9.74,27600.0,9.7,9.74,9.7,9.74,27600.0
2007-12-05 14:05:00,9.74,9.75,9.72,9.72,19200.0,9.74,9.75,9.72,9.72,19200.0
2007-12-05 14:10:00,9.73,9.73,9.72,9.72,18300.0,9.73,9.73,9.72,9.72,18300.0
2007-12-05 14:15:00,9.72,9.72,9.69,9.72,45300.0,9.72,9.72,9.69,9.72,45300.0
2007-12-05 14:20:00,9.71,9.71,9.67,9.67,51600.0,9.71,9.71,9.67,9.67,51600.0
2007-12-05 14:25:00,9.67,9.68,9.67,9.67,93900.0,9.67,9.68,9.67,9.67,93900.0
2007-12-05 14:30:00,9.68,9.68,9.67,9.68,49500.0,9.68,9.68,9.67,9.68,49500.0
2007-12-05 14:35:00,9.68,9.68,9.67,9.67,54300.0,9.68,9.68,9.67,9.67,54300.0
2007-12-05 14:40:00,9.67,9.7,9.67,9.69,60000.0,9.67,9.7,9.67,9.69,60000.0
2007-12-05 14:45:00,9.7,9.7,9.69,9.7,33600.0,9.7,9.7,9.69,9.7,33600.0
2007-12-05 14:50:00,9.7,9.7,9.67,9.67,90600.0,9.7,9.7,9.67,9.67,90600.0
2007-12-05 14:55:00,9.68,9.7,9.68,9.69,53100.0,9.68,9.7,9.68,9.69,53100.0
2007-12-05 15:00:00,9.69,9.7,9.69,9.69,47400.0,9.69,9.7,9.69,9.69,47400.0
2007-12-05 15:05:00,9.7,9.7,9.68,9.7,240600.0,9.7,9.7,9.68,9.7,240600.0
2007-12-05 15:10:00,9.7,9.71,9.7,9.7,81900.0,9.7,9.71,9.7,9.7,81900.0
2007-12-05 15:15:00,9.7,9.7,9.69,9.69,90600.0,9.7,9.7,9.69,9.69,90600.0
2007-12-05 15:20:00,9.7,9.7,9.68,9.68,96300.0,9.7,9.7,9.68,9.68,96300.0
2007-12-05 15:25:00,9.68,9.7,9.68,9.69,45300.0,9.68,9.7,9.68,9.69,45300.0
2007-12-05 15:30:00,9.69,9.7,9.69,9.7,57300.0,9.69,9.7,9.69,9.7,57300.0
2007-12-05 15:35:00,9.7,9.7,9.69,9.7,69000.0,9.7,9.7,9.69,9.7,69000.0
2007-12-05 15:40:00,9.7,9.71,9.69,9.7,180000.0,9.7,9.71,9.69,9.7,180000.0
2007-12-05 15:45:00,9.7,9.73,9.7,9.73,91200.0,9.7,9.73,9.7,9.73,91200.0
2007-12-05 15:50:00,9.73,9.73,9.72,9.72,49800.0,9.73,9.73,9.72,9.72,49800.0
2007-12-05 15:55:00,9.72,9.74,9.72,9.74,108900.0,9.72,9.74,9.72,9.74,108900.0
2007-12-06 09:30:00,9.64,9.64,9.48,9.5,195300.0,9.64,9.64,9.48,9.5,195300.0
2007-12-06 09:35:00,9.5,9.51,9.31,9.38,550200.0,9.5,9.51,9.31,9.38,550200.0
2007-12-06 09:40:00,9.36,9.46,9.36,9.45,193500.0,9.36,9.46,9.36,9.45,193500.0
2007-12-06 09:45:00,9.45,9.5,9.45,9.49,213600.0,9.45,9.5,9.45,9.49,213600.0
2007-12-06 09:50:00,9.5,9.52,9.47,9.5,190200.0,9.5,9.52,9.47,9.5,190200.0
2007-12-06 09:55:00,9.5,9.51,9.49,9.5,163800.0,9.5,9.51,9.49,9.5,163800.0
2007-12-06 10:00:00,9.5,9.53,9.5,9.51,132900.0,9.5,9.53,9.5,9.51,132900.0
2007-12-06 10:05:00,9.51,9.51,9.46,9.48,144900.0,9.51,9.51,9.46,9.48,144900.0
2007-12-06 10:10:00,9.47,9.5,9.41,9.41,199500.0,9.47,9.5,9.41,9.41,199500.0
2007-12-06 10:15:00,9.41,9.47,9.39,9.47,53400.0,9.41,9.47,9.39,9.47,53400.0
2007-12-06 10:20:00,9.47,9.48,9.44,9.45,51900.0,9.47,9.48,9.44,9.45,51900.0
2007-12-06 10:25:00,9.44,9.46,9.4,9.43,74400.0,9.44,9.46,9.4,9.43,74400.0
2007-12-06 10:30:00,9.43,9.43,9.39,9.42,63000.0,9.43,9.43,9.39,9.42,63000.0
2007-12-06 10:35:00,9.42,9.42,9.39,9.41,68100.0,9.42,9.42,9.39,9.41,68100.0
2007-12-06 10:40:00,9.41,9.43,9.4,9.42,70800.0,9.41,9.43,9.4,9.42,70800.0
2007-12-06 10:45:00,9.42,9.44,9.42,9.43,30900.0,9.42,9.44,9.42,9.43,30900.0
2007-12-06 10:50:00,9.43,9.45,9.42,9.44,44100.0,9.43,9.45,9.42,9.44,44100.0
2007-12-06 10:55:00,9.44,9.45,9.42,9.44,101100.0,9.44,9.45,9.42,9.44,101100.0
2007-12-06 11:00:00,9.45,9.45,9.42,9.43,73500.0,9.45,9.45,9.42,9.43,73500.0
2007-12-06 11:05:00,9.43,9.45,9.42,9.44,45600.0,9.43,9.45,9.42,9.44,45600.0
2007-12-06 11:10:00,9.44,9.47,9.43,9.47,13500.0,9.44,9.47,9.43,9.47,13500.0
2007-12-06 11:15:00,9.46,9.46,9.43,9.43,46500.0,9.46,9.46,9.43,9.43,46500.0
2007-12-06 11:20:00,9.43,9.44,9.42,9.43,108900.0,9.43,9.44,9.42,9.43,108900.0
2007-12-06 11:25:00,9.43,9.45,9.39,9.41,208200.0,9.43,9.45,9.39,9.41,208200.0
2007-12-06 11:30:00,9.41,9.43,9.41,9.41,48600.0,9.41,9.43,9.41,9.41,48600.0
2007-12-06 11:35:00,9.42,9.43,9.4,9.42,116100.0,9.42,9.43,9.4,9.42,116100.0
2007-12-06 11:40:00,9.42,9.43,9.41,9.42,49200.0,9.42,9.43,9.41,9.42,49200.0
2007-12-06 11:45:00,9.41,9.42,9.39,9.39,47100.0,9.41,9.42,9.39,9.39,47100.0
2007-12-06 11:50:00,9.39,9.39,9.38,9.39,60600.0,9.39,9.39,9.38,9.39,60600.0
2007-12-06 11:55:00,9.39,9.39,9.37,9.38,38700.0,9.39,9.39,9.37,9.38,38700.0
2007-12-06 12:00:00,9.37,9.4,9.37,9.4,47100.0,9.37,9.4,9.37,9.4,47100.0
2007-12-06 12:05:00,9.4,9.41,9.4,9.41,54300.0,9.4,9.41,9.4,9.41,54300.0
2007-12-06 12:10:00,9.41,9.41,9.38,9.38,43200.0,9.41,9.41,9.38,9.38,43200.0
2007-12-06 12:15:00,9.38,9.43,9.37,9.43,124500.0,9.38,9.43,9.37,9.43,124500.0
2007-12-06 12:20:00,9.42,9.43,9.41,9.42,283500.0,9.42,9.43,9.41,9.42,283500.0
2007-12-06 12:25:00,9.42,9.45,9.42,9.45,57000.0,9.42,9.45,9.42,9.45,57000.0
2007-12-06 12:30:00,9.45,9.47,9.41,9.44,75000.0,9.45,9.47,9.41,9.44,75000.0
2007-12-06 12:35:00,9.44,9.46,9.44,9.46,10500.0,9.44,9.46,9.44,9.46,10500.0
2007-12-06 12:40:00,9.46,9.46,9.45,9.46,16200.0,9.46,9.46,9.45,9.46,16200.0
2007-12-06 12:45:00,9.46,9.46,9.45,9.46,21600.0,9.46,9.46,9.45,9.46,21600.0
2007-12-06 12:50:00,9.46,9.46,9.45,9.46,11100.0,9.46,9.46,9.45,9.46,11100.0
2007-12-06 12:55:00,9.45,9.46,9.43,9.43,42600.0,9.45,9.46,9.43,9.43,42600.0
2007-12-06 13:00:00,9.43,9.44,9.43,9.44,39600.0,9.43,9.44,9.43,9.44,39600.0
2007-12-06 13:05:00,9.44,9.46,9.44,9.44,25500.0,9.44,9.46,9.44,9.44,25500.0
2007-12-06 13:10:00,9.44,9.45,9.44,9.45,17100.0,9.44,9.45,9.44,9.45,17100.0
2007-12-06 13:15:00,9.44,9.45,9.43,9.43,27600.0,9.44,9.45,9.43,9.43,27600.0
2007-12-06 13:20:00,9.43,9.43,9.42,9.42,29700.0,9.43,9.43,9.42,9.42,29700.0
2007-12-06 13:25:00,9.42,9.42,9.4,9.41,39900.0,9.42,9.42,9.4,9.41,39900.0
2007-12-06 13:30:00,9.41,9.42,9.4,9.4,60000.0,9.41,9.42,9.4,9.4,60000.0
2007-12-06 13:35:00,9.4,9.42,9.39,9.41,52500.0,9.4,9.42,9.39,9.41,52500.0
2007-12-06 13:40:00,9.41,9.42,9.41,9.42,44400.0,9.41,9.42,9.41,9.42,44400.0
2007-12-06 13:45:00,9.42,9.42,9.41,9.42,80700.0,9.42,9.42,9.41,9.42,80700.0
2007-12-06 13:50:00,9.42,9.43,9.41,9.42,153000.0,9.42,9.43,9.41,9.42,153000.0
2007-12-06 13:55:00,9.42,9.43,9.42,9.42,93900.0,9.42,9.43,9.42,9.42,93900.0
2007-12-06 14:00:00,9.42,9.42,9.37,9.37,75600.0,9.42,9.42,9.37,9.37,75600.0
2007-12-06 14:05:00,9.38,9.41,9.38,9.41,104700.0,9.38,9.41,9.38,9.41,104700.0
2007-12-06 14:10:00,9.41,9.41,9.4,9.4,106800.0,9.41,9.41,9.4,9.4,106800.0
2007-12-06 14:15:00,9.4,9.4,9.39,9.4,109800.0,9.4,9.4,9.39,9.4,109800.0
2007-12-06 14:20:00,9.4,9.41,9.4,9.4,84300.0,9.4,9.41,9.4,9.4,84300.0
2007-12-06 14:25:00,9.4,9.41,9.39,9.4,65400.0,9.4,9.41,9.39,9.4,65400.0
2007-12-06 14:30:00,9.4,9.41,9.4,9.41,55500.0,9.4,9.41,9.4,9.41,55500.0
2007-12-06 14:35:00,9.41,9.44,9.4,9.43,49800.0,9.41,9.44,9.4,9.43,49800.0
2007-12-06 14:40:00,9.44,9.44,9.4,9.43,61500.0,9.44,9.44,9.4,9.43,61500.0
2007-12-06 14:45:00,9.43,9.43,9.41,9.42,31800.0,9.43,9.43,9.41,9.42,31800.0
2007-12-06 14:50:00,9.42,9.43,9.41,9.42,65100.0,9.42,9.43,9.41,9.42,65100.0
2007-12-06 14:55:00,9.41,9.42,9.41,9.41,43800.0,9.41,9.42,9.41,9.41,43800.0
2007-12-06 15:00:00,9.41,9.43,9.41,9.42,95700.0,9.41,9.43,9.41,9.42,95700.0
2007-12-06 15:05:00,9.42,9.42,9.4,9.41,91800.0,9.42,9.42,9.4,9.41,91800.0
2007-12-06 15:10:00,9.4,9.41,9.4,9.4,89700.0,9.4,9.41,9.4,9.4,89700.0
2007-12-06 15:15:00,9.4,9.41,9.39,9.39,71400.0,9.4,9.41,9.39,9.39,71400.0
2007-12-06 15:20:00,9.39,9.41,9.37,9.4,130800.0,9.39,9.41,9.37,9.4,130800.0
2007-12-06 15:25:00,9.4,9.42,9.4,9.42,82200.0,9.4,9.42,9.4,9.42,82200.0
2007-12-06 15:30:00,9.42,9.42,9.4,9.41,101700.0,9.42,9.42,9.4,9.41,101700.0
2007-12-06 15:35:00,9.42,9.43,9.41,9.43,108600.0,9.42,9.43,9.41,9.43,108600.0
2007-12-06 15:40:00,9.43,9.43,9.42,9.43,92400.0,9.43,9.43,9.42,9.43,92400.0
2007-12-06 15:45:00,9.43,9.47,9.43,9.44,139200.0,9.43,9.47,9.43,9.44,139200.0
2007-12-06 15:50:00,9.44,9.47,9.42,9.44,123600.0,9.44,9.47,9.42,9.44,123600.0
2007-12-06 15:55:00,9.44,9.44,9.41,9.41,214200.0,9.44,9.44,9.41,9.41,214200.0
2007-12-07 09:30:00,9.33,9.42,9.33,9.39,72900.0,9.33,9.42,9.33,9.39,72900.0
2007-12-07 09:35:00,9.39,9.42,9.37,9.39,53100.0,9.39,9.42,9.37,9.39,53100.0
2007-12-07 09:40:00,9.39,9.41,9.33,9.34,99900.0,9.39,9.41,9.33,9.34,99900.0
2007-12-07 09:45:00,9.33,9.39,9.32,9.32,93000.0,9.33,9.39,9.32,9.32,93000.0
2007-12-07 09:50:00,9.31,9.34,9.31,9.33,54000.0,9.31,9.34,9.31,9.33,54000.0
2007-12-07 09:55:00,9.34,9.37,9.33,9.35,102900.0,9.34,9.37,9.33,9.35,102900.0
2007-12-07 10:00:00,9.36,9.4,9.34,9.4,31500.0,9.36,9.4,9.34,9.4,31500.0
2007-12-07 10:05:00,9.4,9.4,9.37,9.4,71100.0,9.4,9.4,9.37,9.4,71100.0
2007-12-07 10:10:00,9.4,9.4,9.33,9.39,84000.0,9.4,9.4,9.33,9.39,84000.0
2007-12-07 10:15:00,9.39,9.46,9.39,9.46,121800.0,9.39,9.46,9.39,9.46,121800.0
2007-12-07 10:20:00,9.46,9.46,9.43,9.45,67800.0,9.46,9.46,9.43,9.45,67800.0
2007-12-07 10:25:00,9.44,9.46,9.44,9.46,57300.0,9.44,9.46,9.44,9.46,57300.0
2007-12-07 10:30:00,9.46,9.48,9.45,9.45,77100.0,9.46,9.48,9.45,9.45,77100.0
2007-12-07 10:35:00,9.45,9.48,9.45,9.48,45000.0,9.45,9.48,9.45,9.48,45000.0
2007-12-07 10:40:00,9.48,9.51,9.48,9.5,65400.0,9.48,9.51,9.48,9.5,65400.0
2007-12-07 10:45:00,9.5,9.51,9.49,9.51,32700.0,9.5,9.51,9.49,9.51,32700.0
2007-12-07 10:50:00,9.51,9.54,9.51,9.52,88500.0,9.51,9.54,9.51,9.52,88500.0
2007-12-07 10:55:00,9.52,9.54,9.52,9.54,87600.0,9.52,9.54,9.52,9.54,87600.0
2007-12-07 11:00:00,9.54,9.56,9.54,9.56,74400.0,9.54,9.56,9.54,9.56,74400.0
2007-12-07 11:05:00,9.56,9.59,9.56,9.58,78900.0,9.56,9.59,9.56,9.58,78900.0
2007-12-07 11:10:00,9.58,9.59,9.56,9.58,72900.0,9.58,9.59,9.56,9.58,72900.0
2007-12-07 11:15:00,9.58,9.59,9.58,9.59,43800.0,9.58,9.59,9.58,9.59,43800.0
2007-12-07 11:20:00,9.59,9.61,9.59,9.6,91200.0,9.59,9.61,9.59,9.6,91200.0
2007-12-07 11:25:00,9.6,9.62,9.6,9.61,54000.0,9.6,9.62,9.6,9.61,54000.0
2007-12-07 11:30:00,9.61,9.63,9.58,9.62,141000.0,9.61,9.63,9.58,9.62,141000.0
2007-12-07 11:35:00,9.63,9.65,9.62,9.65,108300.0,9.63,9.65,9.62,9.65,108300.0
2007-12-07 11:40:00,9.65,9.66,9.63,9.64,107400.0,9.65,9.66,9.63,9.64,107400.0
2007-12-07 11:45:00,9.64,9.67,9.64,9.66,49500.0,9.64,9.67,9.64,9.66,49500.0
2007-12-07 11:50:00,9.67,9.67,9.65,9.65,89100.0,9.67,9.67,9.65,9.65,89100.0
2007-12-07 11:55:00,9.65,9.65,9.62,9.63,53400.0,9.65,9.65,9.62,9.63,53400.0
2007-12-07 12:00:00,9.63,9.63,9.62,9.63,56700.0,9.63,9.63,9.62,9.63,56700.0
2007-12-07 12:05:00,9.63,9.63,9.63,9.63,29700.0,9.63,9.63,9.63,9.63,29700.0
2007-12-07 12:10:00,9.63,9.64,9.63,9.64,58200.0,9.63,9.64,9.63,9.64,58200.0
2007-12-07 12:15:00,9.64,9.64,9.64,9.64,43200.0,9.64,9.64,9.64,9.64,43200.0
2007-12-07 12:20:00,9.64,9.64,9.62,9.63,72900.0,9.64,9.64,9.62,9.63,72900.0
2007-12-07 12:25:00,9.63,9.63,9.62,9.63,56100.0,9.63,9.63,9.62,9.63,56100.0
2007-12-07 12:30:00,9.63,9.64,9.62,9.64,57900.0,9.63,9.64,9.62,9.64,57900.0
2007-12-07 12:35:00,9.63,9.64,9.63,9.64,25800.0,9.63,9.64,9.63,9.64,25800.0
2007-12-07 12:40:00,9.64,9.64,9.61,9.61,59100.0,9.64,9.64,9.61,9.61,59100.0
2007-12-07 12:45:00,9.61,9.61,9.61,9.61,13500.0,9.61,9.61,9.61,9.61,13500.0
2007-12-07 12:50:00,9.61,9.65,9.61,9.64,21900.0,9.61,9.65,9.61,9.64,21900.0
2007-12-07 12:55:00,9.64,9.65,9.64,9.65,16200.0,9.64,9.65,9.64,9.65,16200.0
2007-12-07 13:00:00,9.65,9.67,9.65,9.67,61800.0,9.65,9.67,9.65,9.67,61800.0
2007-12-07 13:05:00,9.67,9.67,9.66,9.67,55200.0,9.67,9.67,9.66,9.67,55200.0
2007-12-07 13:10:00,9.67,9.67,9.66,9.66,36300.0,9.67,9.67,9.66,9.66,36300.0
2007-12-07 13:15:00,9.66,9.67,9.66,9.67,58800.0,9.66,9.67,9.66,9.67,58800.0
2007-12-07 13:20:00,9.67,9.67,9.65,9.65,84000.0,9.67,9.67,9.65,9.65,84000.0
2007-12-07 13:25:00,9.65,9.66,9.64,9.65,115800.0,9.65,9.66,9.64,9.65,115800.0
2007-12-07 13:30:00,9.66,9.66,9.63,9.64,94200.0,9.66,9.66,9.63,9.64,94200.0
2007-12-07 13:35:00,9.64,9.65,9.63,9.63,81600.0,9.64,9.65,9.63,9.63,81600.0
2007-12-07 13:40:00,9.63,9.64,9.61,9.61,98700.0,9.63,9.64,9.61,9.61,98700.0
2007-12-07 13:45:00,9.61,9.63,9.61,9.63,43200.0,9.61,9.63,9.61,9.63,43200.0
2007-12-07 13:50:00,9.63,9.64,9.63,9.64,65700.0,9.63,9.64,9.63,9.64,65700.0
2007-12-07 13:55:00,9.64,9.66,9.63,9.64,85800.0,9.64,9.66,9.63,9.64,85800.0
2007-12-07 14:00:00,9.65,9.67,9.64,9.66,60900.0,9.65,9.67,9.64,9.66,60900.0
2007-12-07 14:05:00,9.67,9.71,9.66,9.7,84300.0,9.67,9.71,9.66,9.7,84300.0
2007-12-07 14:10:00,9.7,9.71,9.7,9.7,111300.0,9.7,9.71,9.7,9.7,111300.0
2007-12-07 14:15:00,9.71,9.71,9.66,9.71,198000.0,9.71,9.71,9.66,9.71,198000.0
2007-12-07 14:20:00,9.7,9.74,9.7,9.74,78900.0,9.7,9.74,9.7,9.74,78900.0
2007-12-07 14:25:00,9.75,9.77,9.73,9.77,84300.0,9.75,9.77,9.73,9.77,84300.0
2007-12-07 14:30:00,9.76,9.79,9.76,9.79,57300.0,9.76,9.79,9.76,9.79,57300.0
2007-12-07 14:35:00,9.78,9.82,9.78,9.82,71100.0,9.78,9.82,9.78,9.82,71100.0
2007-12-07 14:40:00,9.82,9.82,9.79,9.79,77100.0,9.82,9.82,9.79,9.79,77100.0
2007-12-07 14:45:00,9.79,9.82,9.79,9.79,99600.0,9.79,9.82,9.79,9.79,99600.0
2007-12-07 14:50:00,9.79,9.8,9.78,9.79,78600.0,9.79,9.8,9.78,9.79,78600.0
2007-12-07 14:55:00,9.79,9.81,9.79,9.8,67500.0,9.79,9.81,9.79,9.8,67500.0
2007-12-07 15:00:00,9.8,9.81,9.79,9.8,104100.0,9.8,9.81,9.79,9.8,104100.0
2007-12-07 15:05:00,9.8,9.82,9.8,9.8,104100.0,9.8,9.82,9.8,9.8,104100.0
2007-12-07 15:10:00,9.81,9.85,9.8,9.84,122100.0,9.81,9.85,9.8,9.84,122100.0
2007-12-07 15:15:00,9.84,9.84,9.82,9.82,119100.0,9.84,9.84,9.82,9.82,119100.0
2007-12-07 15:20:00,9.82,9.83,9.81,9.81,105300.0,9.82,9.83,9.81,9.81,105300.0
2007-12-07 15:25:00,9.81,9.85,9.81,9.83,127200.0,9.81,9.85,9.81,9.83,127200.0
2007-12-07 15:30:00,9.83,9.85,9.81,9.85,162900.0,9.83,9.85,9.81,9.85,162900.0
2007-12-07 15:35:00,9.85,9.85,9.82,9.84,133800.0,9.85,9.85,9.82,9.84,133800.0
2007-12-07 15:40:00,9.84,9.84,9.78,9.79,125100.0,9.84,9.84,9.78,9.79,125100.0
2007-12-07 15:45:00,9.78,9.82,9.78,9.8,112500.0,9.78,9.82,9.78,9.8,112500.0
2007-12-07 15:50:00,9.8,9.8,9.75,9.76,191700.0,9.8,9.8,9.75,9.76,191700.0
2007-12-07 15:55:00,9.76,9.76,9.74,9.76,246000.0,9.76,9.76,9.74,9.76,246000.0
2007-12-10 09:30:00,9.78,9.8,9.77,9.79,28500.0,9.78,9.8,9.77,9.79,28500.0
2007-12-10 09:35:00,9.8,9.8,9.71,9.71,60300.0,9.8,9.8,9.71,9.71,60300.0
2007-12-10 09:40:00,9.71,9.71,9.64,9.64,57300.0,9.71,9.71,9.64,9.64,57300.0
2007-12-10 09:45:00,9.64,9.68,9.64,9.64,89100.0,9.64,9.68,9.64,9.64,89100.0
2007-12-10 09:50:00,9.64,9.68,9.62,9.67,64200.0,9.64,9.68,9.62,9.67,64200.0
2007-12-10 09:55:00,9.67,9.71,9.66,9.7,50400.0,9.67,9.71,9.66,9.7,50400.0
2007-12-10 10:00:00,9.71,9.74,9.71,9.72,50100.0,9.71,9.74,9.71,9.72,50100.0
2007-12-10 10:05:00,9.73,9.73,9.69,9.69,45300.0,9.73,9.73,9.69,9.69,45300.0
2007-12-10 10:10:00,9.69,9.7,9.68,9.68,38400.0,9.69,9.7,9.68,9.68,38400.0
2007-12-10 10:15:00,9.68,9.69,9.66,9.66,58800.0,9.68,9.69,9.66,9.66,58800.0
2007-12-10 10:20:00,9.66,9.69,9.66,9.68,42300.0,9.66,9.69,9.66,9.68,42300.0
2007-12-10 10:25:00,9.68,9.69,9.66,9.67,33000.0,9.68,9.69,9.66,9.67,33000.0
2007-12-10 10:30:00,9.67,9.7,9.67,9.7,21900.0,9.67,9.7,9.67,9.7,21900.0
2007-12-10 10:35:00,9.7,9.72,9.7,9.71,63000.0,9.7,9.72,9.7,9.71,63000.0
2007-12-10 10:40:00,9.71,9.77,9.71,9.76,87000.0,9.71,9.77,9.71,9.76,87000.0
2007-12-10 10:45:00,9.76,9.76,9.73,9.76,90900.0,9.76,9.76,9.73,9.76,90900.0
2007-12-10 10:50:00,9.76,9.78,9.76,9.78,42000.0,9.76,9.78,9.76,9.78,42000.0
2007-12-10 10:55:00,9.78,9.78,9.75,9.76,80100.0,9.78,9.78,9.75,9.76,80100.0
2007-12-10 11:00:00,9.76,9.79,9.75,9.79,68400.0,9.76,9.79,9.75,9.79,68400.0
2007-12-10 11:05:00,9.79,9.8,9.79,9.79,49200.0,9.79,9.8,9.79,9.79,49200.0
2007-12-10 11:10:00,9.79,9.81,9.79,9.81,46200.0,9.79,9.81,9.79,9.81,46200.0
2007-12-10 11:15:00,9.81,9.82,9.79,9.79,69000.0,9.81,9.82,9.79,9.79,69000.0
2007-12-10 11:20:00,9.79,9.8,9.78,9.78,33300.0,9.79,9.8,9.78,9.78,33300.0
2007-12-10 11:25:00,9.78,9.78,9.77,9.77,19200.0,9.78,9.78,9.77,9.77,19200.0
2007-12-10 11:30:00,9.77,9.78,9.76,9.76,21300.0,9.77,9.78,9.76,9.76,21300.0
2007-12-10 11:35:00,9.76,9.76,9.74,9.74,50100.0,9.76,9.76,9.74,9.74,50100.0
2007-12-10 11:40:00,9.74,9.74,9.73,9.73,20100.0,9.74,9.74,9.73,9.73,20100.0
2007-12-10 11:45:00,9.73,9.73,9.72,9.72,26100.0,9.73,9.73,9.72,9.72,26100.0
2007-12-10 11:50:00,9.72,9.75,9.71,9.75,57600.0,9.72,9.75,9.71,9.75,57600.0
2007-12-10 11:55:00,9.75,9.76,9.73,9.74,75000.0,9.75,9.76,9.73,9.74,75000.0
2007-12-10 12:00:00,9.73,9.76,9.72,9.72,104100.0,9.73,9.76,9.72,9.72,104100.0
2007-12-10 12:05:00,9.71,9.73,9.7,9.72,32700.0,9.71,9.73,9.7,9.72,32700.0
2007-12-10 12:10:00,9.72,9.72,9.71,9.71,17400.0,9.72,9.72,9.71,9.71,17400.0
2007-12-10 12:15:00,9.71,9.72,9.69,9.69,30900.0,9.71,9.72,9.69,9.69,30900.0
2007-12-10 12:20:00,9.69,9.69,9.67,9.69,41400.0,9.69,9.69,9.67,9.69,41400.0
2007-12-10 12:25:00,9.69,9.7,9.69,9.69,33600.0,9.69,9.7,9.69,9.69,33600.0
2007-12-10 12:30:00,9.68,9.73,9.68,9.73,81900.0,9.68,9.73,9.68,9.73,81900.0
2007-12-10 12:35:00,9.73,9.73,9.72,9.72,20700.0,9.73,9.73,9.72,9.72,20700.0
2007-12-10 12:40:00,9.72,9.73,9.72,9.73,27000.0,9.72,9.73,9.72,9.73,27000.0
2007-12-10 12:45:00,9.73,9.76,9.73,9.75,26400.0,9.73,9.76,9.73,9.75,26400.0
2007-12-10 12:50:00,9.74,9.75,9.74,9.75,15600.0,9.74,9.75,9.74,9.75,15600.0
2007-12-10 12:55:00,9.75,9.78,9.75,9.77,54000.0,9.75,9.78,9.75,9.77,54000.0
2007-12-10 13:00:00,9.77,9.78,9.76,9.76,69900.0,9.77,9.78,9.76,9.76,69900.0
2007-12-10 13:05:00,9.76,9.8,9.76,9.79,24900.0,9.76,9.8,9.76,9.79,24900.0
2007-12-10 13:10:00,9.79,9.79,9.78,9.79,30300.0,9.79,9.79,9.78,9.79,30300.0
2007-12-10 13:15:00,9.79,9.81,9.78,9.8,17700.0,9.79,9.81,9.78,9.8,17700.0
2007-12-10 13:20:00,9.81,9.81,9.8,9.8,25800.0,9.81,9.81,9.8,9.8,25800.0
2007-12-10 13:25:00,9.8,9.8,9.78,9.78,45000.0,9.8,9.8,9.78,9.78,45000.0
2007-12-10 13:30:00,9.78,9.78,9.77,9.77,43500.0,9.78,9.78,9.77,9.77,43500.0
2007-12-10 13:35:00,9.77,9.77,9.77,9.77,15600.0,9.77,9.77,9.77,9.77,15600.0
2007-12-10 13:40:00,9.77,9.77,9.77,9.77,16500.0,9.77,9.77,9.77,9.77,16500.0
2007-12-10 13:45:00,9.77,9.81,9.77,9.81,158100.0,9.77,9.81,9.77,9.81,158100.0
2007-12-10 13:50:00,9.81,9.82,9.79,9.82,116700.0,9.81,9.82,9.79,9.82,116700.0
2007-12-10 13:55:00,9.82,9.84,9.8,9.8,113700.0,9.82,9.84,9.8,9.8,113700.0
2007-12-10 14:00:00,9.8,9.81,9.79,9.8,54300.0,9.8,9.81,9.79,9.8,54300.0
2007-12-10 14:05:00,9.8,9.82,9.79,9.8,44700.0,9.8,9.82,9.79,9.8,44700.0
2007-12-10 14:10:00,9.8,9.8,9.78,9.78,49800.0,9.8,9.8,9.78,9.78,49800.0
2007-12-10 14:15:00,9.79,9.82,9.79,9.8,52500.0,9.79,9.82,9.79,9.8,52500.0
2007-12-10 14:20:00,9.8,9.81,9.8,9.8,33300.0,9.8,9.81,9.8,9.8,33300.0
2007-12-10 14:25:00,9.8,9.82,9.8,9.82,58500.0,9.8,9.82,9.8,9.82,58500.0
2007-12-10 14:30:00,9.82,9.82,9.8,9.8,27300.0,9.82,9.82,9.8,9.8,27300.0
2007-12-10 14:35:00,9.8,9.81,9.8,9.8,120900.0,9.8,9.81,9.8,9.8,120900.0
2007-12-10 14:40:00,9.8,9.82,9.8,9.82,40200.0,9.8,9.82,9.8,9.82,40200.0
2007-12-10 14:45:00,9.82,9.86,9.81,9.82,95400.0,9.82,9.86,9.81,9.82,95400.0
2007-12-10 14:50:00,9.81,9.82,9.8,9.81,75600.0,9.81,9.82,9.8,9.81,75600.0
2007-12-10 14:55:00,9.81,9.82,9.79,9.81,103200.0,9.81,9.82,9.79,9.81,103200.0
2007-12-10 15:00:00,9.81,9.82,9.81,9.81,41100.0,9.81,9.82,9.81,9.81,41100.0
2007-12-10 15:05:00,9.81,9.82,9.8,9.81,101400.0,9.81,9.82,9.8,9.81,101400.0
2007-12-10 15:10:00,9.81,9.82,9.8,9.81,55500.0,9.81,9.82,9.8,9.81,55500.0
2007-12-10 15:15:00,9.81,9.81,9.79,9.8,24900.0,9.81,9.81,9.79,9.8,24900.0
2007-12-10 15:20:00,9.8,9.81,9.79,9.81,63900.0,9.8,9.81,9.79,9.81,63900.0
2007-12-10 15:25:00,9.81,9.84,9.81,9.83,95100.0,9.81,9.84,9.81,9.83,95100.0
2007-12-10 15:30:00,9.83,9.83,9.8,9.82,64800.0,9.83,9.83,9.8,9.82,64800.0
2007-12-10 15:35:00,9.82,9.82,9.8,9.82,66600.0,9.82,9.82,9.8,9.82,66600.0
2007-12-10 15:40:00,9.81,9.81,9.79,9.81,84000.0,9.81,9.81,9.79,9.81,84000.0
2007-12-10 15:45:00,9.8,9.81,9.79,9.8,51900.0,9.8,9.81,9.79,9.8,51900.0
2007-12-10 15:50:00,9.8,9.82,9.77,9.8,155700.0,9.8,9.82,9.77,9.8,155700.0
2007-12-10 15:55:00,9.8,9.81,9.78,9.81,132600.0,9.8,9.81,9.78,9.81,132600.0
2007-12-11 09:30:00,9.72,9.79,9.72,9.73,104700.0,9.72,9.79,9.72,9.73,104700.0
2007-12-11 09:35:00,9.73,9.73,9.7,9.71,47100.0,9.73,9.73,9.7,9.71,47100.0
2007-12-11 09:40:00,9.71,9.73,9.71,9.73,170700.0,9.71,9.73,9.71,9.73,170700.0
2007-12-11 09:45:00,9.73,9.76,9.73,9.75,25200.0,9.73,9.76,9.73,9.75,25200.0
2007-12-11 09:50:00,9.75,9.78,9.75,9.77,42600.0,9.75,9.78,9.75,9.77,42600.0
2007-12-11 09:55:00,9.77,9.77,9.76,9.77,28800.0,9.77,9.77,9.76,9.77,28800.0
2007-12-11 10:00:00,9.76,9.77,9.76,9.76,30900.0,9.76,9.77,9.76,9.76,30900.0
2007-12-11 10:05:00,9.76,9.8,9.76,9.8,51600.0,9.76,9.8,9.76,9.8,51600.0
2007-12-11 10:10:00,9.8,9.8,9.78,9.79,66000.0,9.8,9.8,9.78,9.79,66000.0
2007-12-11 10:15:00,9.79,9.79,9.78,9.78,15600.0,9.79,9.79,9.78,9.78,15600.0
2007-12-11 10:20:00,9.78,9.79,9.78,9.78,14400.0,9.78,9.79,9.78,9.78,14400.0
2007-12-11 10:25:00,9.79,9.79,9.75,9.75,104400.0,9.79,9.79,9.75,9.75,104400.0
2007-12-11 10:30:00,9.75,9.76,9.75,9.75,47400.0,9.75,9.76,9.75,9.75,47400.0
2007-12-11 10:35:00,9.75,9.76,9.75,9.75,241800.0,9.75,9.76,9.75,9.75,241800.0
2007-12-11 10:40:00,9.75,9.75,9.7,9.7,91800.0,9.75,9.75,9.7,9.7,91800.0
2007-12-11 10:45:00,9.7,9.71,9.69,9.69,48900.0,9.7,9.71,9.69,9.69,48900.0
2007-12-11 10:50:00,9.69,9.7,9.68,9.7,46200.0,9.69,9.7,9.68,9.7,46200.0
2007-12-11 10:55:00,9.71,9.71,9.7,9.7,353400.0,9.71,9.71,9.7,9.7,353400.0
2007-12-11 11:00:00,9.71,9.72,9.69,9.72,49200.0,9.71,9.72,9.69,9.72,49200.0
2007-12-11 11:05:00,9.71,9.74,9.71,9.72,58200.0,9.71,9.74,9.71,9.72,58200.0
2007-12-11 11:10:00,9.71,9.72,9.71,9.71,12000.0,9.71,9.72,9.71,9.71,12000.0
2007-12-11 11:15:00,9.72,9.72,9.69,9.69,33900.0,9.72,9.72,9.69,9.69,33900.0
2007-12-11 11:20:00,9.69,9.69,9.67,9.67,23700.0,9.69,9.69,9.67,9.67,23700.0
2007-12-11 11:25:00,9.67,9.71,9.67,9.7,39300.0,9.67,9.71,9.67,9.7,39300.0
2007-12-11 11:30:00,9.7,9.7,9.7,9.7,14100.0,9.7,9.7,9.7,9.7,14100.0
2007-12-11 11:35:00,9.7,9.7,9.69,9.7,30300.0,9.7,9.7,9.69,9.7,30300.0
2007-12-11 11:40:00,9.7,9.72,9.7,9.72,53400.0,9.7,9.72,9.7,9.72,53400.0
2007-12-11 11:45:00,9.72,9.72,9.72,9.72,31500.0,9.72,9.72,9.72,9.72,31500.0
2007-12-11 11:50:00,9.72,9.72,9.71,9.72,45900.0,9.72,9.72,9.71,9.72,45900.0
2007-12-11 11:55:00,9.72,9.72,9.71,9.72,40500.0,9.72,9.72,9.71,9.72,40500.0
2007-12-11 12:00:00,9.72,9.73,9.72,9.72,51600.0,9.72,9.73,9.72,9.72,51600.0
2007-12-11 12:05:00,9.72,9.73,9.72,9.73,27600.0,9.72,9.73,9.72,9.73,27600.0
2007-12-11 12:10:00,9.73,9.74,9.73,9.73,21300.0,9.73,9.74,9.73,9.73,21300.0
2007-12-11 12:15:00,9.73,9.74,9.73,9.74,16200.0,9.73,9.74,9.73,9.74,16200.0
2007-12-11 12:20:00,9.75,9.77,9.74,9.76,28800.0,9.75,9.77,9.74,9.76,28800.0
2007-12-11 12:25:00,9.76,9.76,9.75,9.75,21600.0,9.76,9.76,9.75,9.75,21600.0
2007-12-11 12:30:00,9.76,9.76,9.75,9.75,17700.0,9.76,9.76,9.75,9.75,17700.0
2007-12-11 12:35:00,9.76,9.76,9.75,9.75,35400.0,9.76,9.76,9.75,9.75,35400.0
2007-12-11 12:40:00,9.76,9.76,9.75,9.76,26100.0,9.76,9.76,9.75,9.76,26100.0
2007-12-11 12:45:00,9.76,9.76,9.76,9.76,14400.0,9.76,9.76,9.76,9.76,14400.0
2007-12-11 12:50:00,9.76,9.76,9.75,9.75,15900.0,9.76,9.76,9.75,9.75,15900.0
2007-12-11 12:55:00,9.75,9.75,9.75,9.75,31800.0,9.75,9.75,9.75,9.75,31800.0
2007-12-11 13:00:00,9.75,9.75,9.75,9.75,40500.0,9.75,9.75,9.75,9.75,40500.0
2007-12-11 13:05:00,9.75,9.76,9.74,9.76,58200.0,9.75,9.76,9.74,9.76,58200.0
2007-12-11 13:10:00,9.76,9.76,9.75,9.75,83100.0,9.76,9.76,9.75,9.75,83100.0
2007-12-11 13:15:00,9.76,9.79,9.75,9.79,80700.0,9.76,9.79,9.75,9.79,80700.0
2007-12-11 13:20:00,9.79,9.8,9.78,9.8,88200.0,9.79,9.8,9.78,9.8,88200.0
2007-12-11 13:25:00,9.8,9.8,9.78,9.78,74700.0,9.8,9.8,9.78,9.78,74700.0
2007-12-11 13:30:00,9.79,9.79,9.77,9.78,69000.0,9.79,9.79,9.77,9.78,69000.0
2007-12-11 13:35:00,9.78,9.79,9.78,9.79,30300.0,9.78,9.79,9.78,9.79,30300.0
2007-12-11 13:40:00,9.79,9.8,9.78,9.8,30000.0,9.79,9.8,9.78,9.8,30000.0
2007-12-11 13:45:00,9.8,9.8,9.79,9.8,55800.0,9.8,9.8,9.79,9.8,55800.0
2007-12-11 13:50:00,9.8,9.8,9.78,9.79,65400.0,9.8,9.8,9.78,9.79,65400.0
2007-12-11 13:55:00,9.8,9.8,9.79,9.79,29700.0,9.8,9.8,9.79,9.79,29700.0
2007-12-11 14:00:00,9.79,9.8,9.78,9.79,34500.0,9.79,9.8,9.78,9.79,34500.0
2007-12-11 14:05:00,9.78,9.8,9.78,9.8,45900.0,9.78,9.8,9.78,9.8,45900.0
2007-12-11 14:10:00,9.8,9.8,9.78,9.8,81000.0,9.8,9.8,9.78,9.8,81000.0
2007-12-11 14:15:00,9.79,9.8,9.74,9.75,272100.0,9.79,9.8,9.74,9.75,272100.0
2007-12-11 14:20:00,9.75,9.75,9.61,9.66,207600.0,9.75,9.75,9.61,9.66,207600.0
2007-12-11 14:25:00,9.65,9.66,9.6,9.63,378000.0,9.65,9.66,9.6,9.63,378000.0
2007-12-11 14:30:00,9.64,9.68,9.62,9.67,445200.0,9.64,9.68,9.62,9.67,445200.0
2007-12-11 14:35:00,9.67,9.69,9.57,9.63,337500.0,9.67,9.69,9.57,9.63,337500.0
2007-12-11 14:40:00,9.63,9.63,9.5,9.51,187200.0,9.63,9.63,9.5,9.51,187200.0
2007-12-11 14:45:00,9.51,9.51,9.5,9.51,284100.0,9.51,9.51,9.5,9.51,284100.0
2007-12-11 14:50:00,9.51,9.53,9.5,9.53,163200.0,9.51,9.53,9.5,9.53,163200.0
2007-12-11 14:55:00,9.53,9.57,9.52,9.54,125400.0,9.53,9.57,9.52,9.54,125400.0
2007-12-11 15:00:00,9.54,9.56,9.53,9.54,165000.0,9.54,9.56,9.53,9.54,165000.0
2007-12-11 15:05:00,9.53,9.54,9.51,9.54,75000.0,9.53,9.54,9.51,9.54,75000.0
2007-12-11 15:10:00,9.55,9.55,9.5,9.52,123300.0,9.55,9.55,9.5,9.52,123300.0
2007-12-11 15:15:00,9.52,9.53,9.51,9.52,94800.0,9.52,9.53,9.51,9.52,94800.0
2007-12-11 15:20:00,9.52,9.54,9.51,9.51,197400.0,9.52,9.54,9.51,9.51,197400.0
2007-12-11 15:25:00,9.5,9.51,9.45,9.48,240600.0,9.5,9.51,9.45,9.48,240600.0
2007-12-11 15:30:00,9.48,9.51,9.47,9.47,96000.0,9.48,9.51,9.47,9.47,96000.0
2007-12-11 15:35:00,9.47,9.47,9.43,9.45,67800.0,9.47,9.47,9.43,9.45,67800.0
2007-12-11 15:40:00,9.44,9.45,9.42,9.42,39600.0,9.44,9.45,9.42,9.42,39600.0
2007-12-11 15:45:00,9.42,9.43,9.38,9.39,84300.0,9.42,9.43,9.38,9.39,84300.0
2007-12-11 15:50:00,9.39,9.4,9.35,9.39,160200.0,9.39,9.4,9.35,9.39,160200.0
2007-12-11 15:55:00,9.39,9.39,9.37,9.39,270300.0,9.39,9.39,9.37,9.39,270300.0
2007-12-12 09:30:00,9.52,9.77,9.52,9.7,104700.0,9.52,9.77,9.52,9.7,104700.0
2007-12-12 09:35:00,9.71,9.79,9.58,9.63,84900.0,9.71,9.79,9.58,9.63,84900.0
2007-12-12 09:40:00,9.62,9.62,9.46,9.49,124800.0,9.62,9.62,9.46,9.49,124800.0
2007-12-12 09:45:00,9.49,9.51,9.43,9.43,113700.0,9.49,9.51,9.43,9.43,113700.0
2007-12-12 09:50:00,9.44,9.47,9.43,9.46,75000.0,9.44,9.47,9.43,9.46,75000.0
2007-12-12 09:55:00,9.46,9.5,9.44,9.48,93600.0,9.46,9.5,9.44,9.48,93600.0
2007-12-12 10:00:00,9.48,9.48,9.41,9.41,96900.0,9.48,9.48,9.41,9.41,96900.0
2007-12-12 10:05:00,9.42,9.44,9.41,9.42,93300.0,9.42,9.44,9.41,9.42,93300.0
2007-12-12 10:10:00,9.42,9.43,9.4,9.42,57900.0,9.42,9.43,9.4,9.42,57900.0
2007-12-12 10:15:00,9.43,9.43,9.42,9.43,34200.0,9.43,9.43,9.42,9.43,34200.0
2007-12-12 10:20:00,9.43,9.43,9.42,9.43,44700.0,9.43,9.43,9.42,9.43,44700.0
2007-12-12 10:25:00,9.43,9.46,9.42,9.45,41700.0,9.43,9.46,9.42,9.45,41700.0
2007-12-12 10:30:00,9.45,9.47,9.44,9.46,93300.0,9.45,9.47,9.44,9.46,93300.0
2007-12-12 10:35:00,9.46,9.47,9.41,9.43,71700.0,9.46,9.47,9.41,9.43,71700.0
2007-12-12 10:40:00,9.43,9.43,9.4,9.43,54300.0,9.43,9.43,9.4,9.43,54300.0
2007-12-12 10:45:00,9.43,9.43,9.39,9.4,77100.0,9.43,9.43,9.39,9.4,77100.0
2007-12-12 10:50:00,9.39,9.43,9.39,9.41,73200.0,9.39,9.43,9.39,9.41,73200.0
2007-12-12 10:55:00,9.41,9.41,9.4,9.41,28800.0,9.41,9.41,9.4,9.41,28800.0
2007-12-12 11:00:00,9.41,9.43,9.38,9.39,72000.0,9.41,9.43,9.38,9.39,72000.0
2007-12-12 11:05:00,9.38,9.41,9.38,9.41,39000.0,9.38,9.41,9.38,9.41,39000.0
2007-12-12 11:10:00,9.41,9.46,9.41,9.44,35100.0,9.41,9.46,9.41,9.44,35100.0
2007-12-12 11:15:00,9.45,9.45,9.43,9.44,40200.0,9.45,9.45,9.43,9.44,40200.0
2007-12-12 11:20:00,9.44,9.46,9.41,9.44,76500.0,9.44,9.46,9.41,9.44,76500.0
2007-12-12 11:25:00,9.44,9.45,9.42,9.44,54600.0,9.44,9.45,9.42,9.44,54600.0
2007-12-12 11:30:00,9.44,9.45,9.44,9.45,24300.0,9.44,9.45,9.44,9.45,24300.0
2007-12-12 11:35:00,9.45,9.45,9.44,9.44,27600.0,9.45,9.45,9.44,9.44,27600.0
2007-12-12 11:40:00,9.44,9.45,9.44,9.45,33000.0,9.44,9.45,9.44,9.45,33000.0
2007-12-12 11:45:00,9.45,9.47,9.45,9.45,33300.0,9.45,9.47,9.45,9.45,33300.0
2007-12-12 11:50:00,9.45,9.45,9.44,9.44,66300.0,9.45,9.45,9.44,9.44,66300.0
2007-12-12 11:55:00,9.44,9.45,9.43,9.43,41700.0,9.44,9.45,9.43,9.43,41700.0
2007-12-12 12:00:00,9.44,9.44,9.42,9.42,28500.0,9.44,9.44,9.42,9.42,28500.0
2007-12-12 12:05:00,9.42,9.42,9.4,9.4,42600.0,9.42,9.42,9.4,9.4,42600.0
2007-12-12 12:10:00,9.4,9.42,9.38,9.42,42600.0,9.4,9.42,9.38,9.42,42600.0
2007-12-12 12:15:00,9.41,9.41,9.41,9.41,24000.0,9.41,9.41,9.41,9.41,24000.0
2007-12-12 12:20:00,9.41,9.42,9.41,9.41,9600.0,9.41,9.42,9.41,9.41,9600.0
2007-12-12 12:25:00,9.42,9.42,9.4,9.4,30000.0,9.42,9.42,9.4,9.4,30000.0
2007-12-12 12:30:00,9.4,9.4,9.37,9.4,53400.0,9.4,9.4,9.37,9.4,53400.0
2007-12-12 12:35:00,9.4,9.4,9.35,9.36,59400.0,9.4,9.4,9.35,9.36,59400.0
2007-12-12 12:40:00,9.36,9.36,9.33,9.34,31200.0,9.36,9.36,9.33,9.34,31200.0
2007-12-12 12:45:00,9.34,9.34,9.3,9.33,73500.0,9.34,9.34,9.3,9.33,73500.0
2007-12-12 12:50:00,9.33,9.34,9.29,9.29,65400.0,9.33,9.34,9.29,9.29,65400.0
2007-12-12 12:55:00,9.3,9.35,9.29,9.29,63600.0,9.3,9.35,9.29,9.29,63600.0
2007-12-12 13:00:00,9.3,9.3,9.26,9.27,69900.0,9.3,9.3,9.26,9.27,69900.0
2007-12-12 13:05:00,9.27,9.28,9.25,9.27,50700.0,9.27,9.28,9.25,9.27,50700.0
2007-12-12 13:10:00,9.27,9.3,9.27,9.28,32700.0,9.27,9.3,9.27,9.28,32700.0
2007-12-12 13:15:00,9.28,9.29,9.27,9.28,52800.0,9.28,9.29,9.27,9.28,52800.0
2007-12-12 13:20:00,9.27,9.28,9.27,9.28,35100.0,9.27,9.28,9.27,9.28,35100.0
2007-12-12 13:25:00,9.28,9.3,9.28,9.29,18000.0,9.28,9.3,9.28,9.29,18000.0
2007-12-12 13:30:00,9.29,9.31,9.27,9.27,42000.0,9.29,9.31,9.27,9.27,42000.0
2007-12-12 13:35:00,9.27,9.33,9.27,9.33,30000.0,9.27,9.33,9.27,9.33,30000.0
2007-12-12 13:40:00,9.33,9.34,9.32,9.33,31800.0,9.33,9.34,9.32,9.33,31800.0
2007-12-12 13:45:00,9.33,9.33,9.32,9.33,60900.0,9.33,9.33,9.32,9.33,60900.0
2007-12-12 13:50:00,9.33,9.33,9.33,9.33,18900.0,9.33,9.33,9.33,9.33,18900.0
2007-12-12 13:55:00,9.33,9.33,9.32,9.33,56100.0,9.33,9.33,9.32,9.33,56100.0
2007-12-12 14:00:00,9.33,9.33,9.32,9.32,35100.0,9.33,9.33,9.32,9.32,35100.0
2007-12-12 14:05:00,9.32,9.33,9.32,9.33,27000.0,9.32,9.33,9.32,9.33,27000.0
2007-12-12 14:10:00,9.33,9.33,9.33,9.33,45000.0,9.33,9.33,9.33,9.33,45000.0
2007-12-12 14:15:00,9.33,9.33,9.33,9.33,54000.0,9.33,9.33,9.33,9.33,54000.0
2007-12-12 14:20:00,9.33,9.33,9.31,9.33,95700.0,9.33,9.33,9.31,9.33,95700.0
2007-12-12 14:25:00,9.33,9.36,9.33,9.33,88500.0,9.33,9.36,9.33,9.33,88500.0
2007-12-12 14:30:00,9.32,9.32,9.31,9.32,50100.0,9.32,9.32,9.31,9.32,50100.0
2007-12-12 14:35:00,9.32,9.34,9.32,9.34,69000.0,9.32,9.34,9.32,9.34,69000.0
2007-12-12 14:40:00,9.34,9.34,9.33,9.33,40200.0,9.34,9.34,9.33,9.33,40200.0
2007-12-12 14:45:00,9.33,9.34,9.32,9.32,38100.0,9.33,9.34,9.32,9.32,38100.0
2007-12-12 14:50:00,9.33,9.34,9.32,9.32,67500.0,9.33,9.34,9.32,9.32,67500.0
2007-12-12 14:55:00,9.32,9.33,9.31,9.31,83100.0,9.32,9.33,9.31,9.31,83100.0
2007-12-12 15:00:00,9.31,9.31,9.27,9.28,99300.0,9.31,9.31,9.27,9.28,99300.0
2007-12-12 15:05:00,9.28,9.31,9.26,9.3,73800.0,9.28,9.31,9.26,9.3,73800.0
2007-12-12 15:10:00,9.3,9.3,9.23,9.23,79200.0,9.3,9.3,9.23,9.23,79200.0
2007-12-12 15:15:00,9.22,9.25,9.2,9.24,84000.0,9.22,9.25,9.2,9.24,84000.0
2007-12-12 15:20:00,9.25,9.28,9.22,9.22,115200.0,9.25,9.28,9.22,9.22,115200.0
2007-12-12 15:25:00,9.22,9.24,9.19,9.2,154800.0,9.22,9.24,9.19,9.2,154800.0
2007-12-12 15:30:00,9.21,9.22,9.18,9.22,107700.0,9.21,9.22,9.18,9.22,107700.0
2007-12-12 15:35:00,9.22,9.23,9.2,9.21,72900.0,9.22,9.23,9.2,9.21,72900.0
2007-12-12 15:40:00,9.21,9.23,9.2,9.21,63300.0,9.21,9.23,9.2,9.21,63300.0
2007-12-12 15:45:00,9.21,9.25,9.2,9.25,81000.0,9.21,9.25,9.2,9.25,81000.0
2007-12-12 15:50:00,9.25,9.28,9.24,9.28,132300.0,9.25,9.28,9.24,9.28,132300.0
2007-12-12 15:55:00,9.28,9.31,9.28,9.28,110700.0,9.28,9.31,9.28,9.28,110700.0
2007-12-13 09:30:00,9.36,9.37,9.24,9.27,141000.0,9.36,9.37,9.24,9.27,141000.0
2007-12-13 09:35:00,9.29,9.32,9.24,9.24,74100.0,9.29,9.32,9.24,9.24,74100.0
2007-12-13 09:40:00,9.25,9.25,9.17,9.19,151800.0,9.25,9.25,9.17,9.19,151800.0
2007-12-13 09:45:00,9.2,9.21,9.17,9.18,79800.0,9.2,9.21,9.17,9.18,79800.0
2007-12-13 09:50:00,9.18,9.19,9.18,9.19,46500.0,9.18,9.19,9.18,9.19,46500.0
2007-12-13 09:55:00,9.19,9.21,9.17,9.2,72900.0,9.19,9.21,9.17,9.2,72900.0
2007-12-13 10:00:00,9.21,9.25,9.19,9.24,79200.0,9.21,9.25,9.19,9.24,79200.0
2007-12-13 10:05:00,9.24,9.24,9.2,9.24,91800.0,9.24,9.24,9.2,9.24,91800.0
2007-12-13 10:10:00,9.24,9.26,9.24,9.24,70200.0,9.24,9.26,9.24,9.24,70200.0
2007-12-13 10:15:00,9.24,9.25,9.24,9.24,36300.0,9.24,9.25,9.24,9.24,36300.0
2007-12-13 10:20:00,9.24,9.27,9.24,9.25,45000.0,9.24,9.27,9.24,9.25,45000.0
2007-12-13 10:25:00,9.25,9.25,9.24,9.24,30300.0,9.25,9.25,9.24,9.24,30300.0
2007-12-13 10:30:00,9.24,9.25,9.24,9.24,28500.0,9.24,9.25,9.24,9.24,28500.0
2007-12-13 10:35:00,9.24,9.25,9.23,9.25,73800.0,9.24,9.25,9.23,9.25,73800.0
2007-12-13 10:40:00,9.25,9.27,9.24,9.27,30600.0,9.25,9.27,9.24,9.27,30600.0
2007-12-13 10:45:00,9.26,9.27,9.25,9.26,79500.0,9.26,9.27,9.25,9.26,79500.0
2007-12-13 10:50:00,9.26,9.29,9.25,9.26,88800.0,9.26,9.29,9.25,9.26,88800.0
2007-12-13 10:55:00,9.26,9.27,9.24,9.25,64800.0,9.26,9.27,9.24,9.25,64800.0
2007-12-13 11:00:00,9.25,9.27,9.23,9.27,43200.0,9.25,9.27,9.23,9.27,43200.0
2007-12-13 11:05:00,9.26,9.26,9.22,9.26,45300.0,9.26,9.26,9.22,9.26,45300.0
2007-12-13 11:10:00,9.25,9.27,9.23,9.23,36900.0,9.25,9.27,9.23,9.23,36900.0
2007-12-13 11:15:00,9.23,9.26,9.23,9.24,22800.0,9.23,9.26,9.23,9.24,22800.0
2007-12-13 11:20:00,9.24,9.25,9.24,9.25,18600.0,9.24,9.25,9.24,9.25,18600.0
2007-12-13 11:25:00,9.25,9.27,9.24,9.27,11100.0,9.25,9.27,9.24,9.27,11100.0
2007-12-13 11:30:00,9.27,9.27,9.25,9.26,76200.0,9.27,9.27,9.25,9.26,76200.0
2007-12-13 11:35:00,9.26,9.26,9.24,9.25,24600.0,9.26,9.26,9.24,9.25,24600.0
2007-12-13 11:40:00,9.24,9.25,9.24,9.24,20700.0,9.24,9.25,9.24,9.24,20700.0
2007-12-13 11:45:00,9.24,9.25,9.24,9.24,5700.0,9.24,9.25,9.24,9.24,5700.0
2007-12-13 11:50:00,9.24,9.25,9.24,9.24,35700.0,9.24,9.25,9.24,9.24,35700.0
2007-12-13 11:55:00,9.24,9.25,9.24,9.25,30900.0,9.24,9.25,9.24,9.25,30900.0
2007-12-13 12:00:00,9.25,9.25,9.25,9.25,63300.0,9.25,9.25,9.25,9.25,63300.0
2007-12-13 12:05:00,9.25,9.25,9.23,9.23,34200.0,9.25,9.25,9.23,9.23,34200.0
2007-12-13 12:10:00,9.23,9.23,9.21,9.21,36300.0,9.23,9.23,9.21,9.21,36300.0
2007-12-13 12:15:00,9.21,9.21,9.17,9.18,39300.0,9.21,9.21,9.17,9.18,39300.0
2007-12-13 12:20:00,9.18,9.19,9.14,9.15,112500.0,9.18,9.19,9.14,9.15,112500.0
2007-12-13 12:25:00,9.14,9.16,9.14,9.15,21900.0,9.14,9.16,9.14,9.15,21900.0
2007-12-13 12:30:00,9.15,9.18,9.15,9.17,21300.0,9.15,9.18,9.15,9.17,21300.0
2007-12-13 12:35:00,9.17,9.17,9.16,9.17,16800.0,9.17,9.17,9.16,9.17,16800.0
2007-12-13 12:40:00,9.16,9.16,9.14,9.15,42600.0,9.16,9.16,9.14,9.15,42600.0
2007-12-13 12:45:00,9.15,9.16,9.15,9.16,8400.0,9.15,9.16,9.15,9.16,8400.0
2007-12-13 12:50:00,9.16,9.18,9.16,9.18,18600.0,9.16,9.18,9.16,9.18,18600.0
2007-12-13 12:55:00,9.18,9.18,9.17,9.17,15900.0,9.18,9.18,9.17,9.17,15900.0
2007-12-13 13:00:00,9.17,9.17,9.17,9.17,18000.0,9.17,9.17,9.17,9.17,18000.0
2007-12-13 13:05:00,9.17,9.21,9.17,9.21,21900.0,9.17,9.21,9.17,9.21,21900.0
2007-12-13 13:10:00,9.21,9.21,9.21,9.21,20100.0,9.21,9.21,9.21,9.21,20100.0
2007-12-13 13:15:00,9.22,9.22,9.2,9.21,35100.0,9.22,9.22,9.2,9.21,35100.0
2007-12-13 13:20:00,9.21,9.22,9.2,9.21,29400.0,9.21,9.22,9.2,9.21,29400.0
2007-12-13 13:25:00,9.21,9.23,9.21,9.22,21600.0,9.21,9.23,9.21,9.22,21600.0
2007-12-13 13:30:00,9.22,9.22,9.21,9.21,34800.0,9.22,9.22,9.21,9.21,34800.0
2007-12-13 13:35:00,9.21,9.21,9.19,9.19,47400.0,9.21,9.21,9.19,9.19,47400.0
2007-12-13 13:40:00,9.19,9.2,9.18,9.2,35700.0,9.19,9.2,9.18,9.2,35700.0
2007-12-13 13:45:00,9.2,9.2,9.19,9.19,24000.0,9.2,9.2,9.19,9.19,24000.0
2007-12-13 13:50:00,9.19,9.22,9.19,9.22,25500.0,9.19,9.22,9.19,9.22,25500.0
2007-12-13 13:55:00,9.22,9.22,9.21,9.22,11700.0,9.22,9.22,9.21,9.22,11700.0
2007-12-13 14:00:00,9.22,9.25,9.21,9.25,37200.0,9.22,9.25,9.21,9.25,37200.0
2007-12-13 14:05:00,9.25,9.26,9.24,9.25,66600.0,9.25,9.26,9.24,9.25,66600.0
2007-12-13 14:10:00,9.24,9.25,9.24,9.25,48000.0,9.24,9.25,9.24,9.25,48000.0
2007-12-13 14:15:00,9.25,9.27,9.25,9.26,69000.0,9.25,9.27,9.25,9.26,69000.0
2007-12-13 14:20:00,9.26,9.29,9.26,9.28,105900.0,9.26,9.29,9.26,9.28,105900.0
2007-12-13 14:25:00,9.28,9.28,9.26,9.27,45000.0,9.28,9.28,9.26,9.27,45000.0
2007-12-13 14:30:00,9.27,9.27,9.26,9.26,19800.0,9.27,9.27,9.26,9.26,19800.0
2007-12-13 14:35:00,9.26,9.26,9.25,9.25,24300.0,9.26,9.26,9.25,9.25,24300.0
2007-12-13 14:40:00,9.25,9.26,9.24,9.25,61800.0,9.25,9.26,9.24,9.25,61800.0
2007-12-13 14:45:00,9.25,9.27,9.24,9.27,89700.0,9.25,9.27,9.24,9.27,89700.0
2007-12-13 14:50:00,9.27,9.29,9.26,9.29,64200.0,9.27,9.29,9.26,9.29,64200.0
2007-12-13 14:55:00,9.28,9.28,9.28,9.28,54000.0,9.28,9.28,9.28,9.28,54000.0
2007-12-13 15:00:00,9.28,9.29,9.27,9.28,56700.0,9.28,9.29,9.27,9.28,56700.0
2007-12-13 15:05:00,9.28,9.29,9.28,9.28,39000.0,9.28,9.29,9.28,9.28,39000.0
2007-12-13 15:10:00,9.28,9.28,9.27,9.27,109500.0,9.28,9.28,9.27,9.27,109500.0
2007-12-13 15:15:00,9.27,9.29,9.27,9.29,116700.0,9.27,9.29,9.27,9.29,116700.0
2007-12-13 15:20:00,9.28,9.29,9.27,9.27,97800.0,9.28,9.29,9.27,9.27,97800.0
2007-12-13 15:25:00,9.27,9.31,9.27,9.3,93300.0,9.27,9.31,9.27,9.3,93300.0
2007-12-13 15:30:00,9.3,9.32,9.29,9.29,102600.0,9.3,9.32,9.29,9.29,102600.0
2007-12-13 15:35:00,9.29,9.29,9.27,9.28,70500.0,9.29,9.29,9.27,9.28,70500.0
2007-12-13 15:40:00,9.28,9.28,9.26,9.27,49800.0,9.28,9.28,9.26,9.27,49800.0
2007-12-13 15:45:00,9.27,9.28,9.25,9.26,67500.0,9.27,9.28,9.25,9.26,67500.0
2007-12-13 15:50:00,9.26,9.28,9.25,9.28,46200.0,9.26,9.28,9.25,9.28,46200.0
2007-12-13 15:55:00,9.28,9.28,9.27,9.27,97200.0,9.28,9.28,9.27,9.27,97200.0
2007-12-14 09:30:00,9.23,9.28,9.2,9.2,77100.0,9.23,9.28,9.2,9.2,77100.0
2007-12-14 09:35:00,9.2,9.2,9.14,9.18,24900.0,9.2,9.2,9.14,9.18,24900.0
2007-12-14 09:40:00,9.16,9.16,9.12,9.13,31200.0,9.16,9.16,9.12,9.13,31200.0
2007-12-14 09:45:00,9.14,9.16,9.11,9.11,120900.0,9.14,9.16,9.11,9.11,120900.0
2007-12-14 09:50:00,9.12,9.12,9.05,9.07,66900.0,9.12,9.12,9.05,9.07,66900.0
2007-12-14 09:55:00,9.07,9.07,9.06,9.07,17100.0,9.07,9.07,9.06,9.07,17100.0
2007-12-14 10:00:00,9.07,9.07,9.03,9.04,69300.0,9.07,9.07,9.03,9.04,69300.0
2007-12-14 10:05:00,9.04,9.07,9.04,9.05,79800.0,9.04,9.07,9.04,9.05,79800.0
2007-12-14 10:10:00,9.05,9.06,9.05,9.05,62400.0,9.05,9.06,9.05,9.05,62400.0
2007-12-14 10:15:00,9.05,9.05,8.98,9.0,249000.0,9.05,9.05,8.98,9.0,249000.0
2007-12-14 10:20:00,9.0,9.01,8.98,8.98,72600.0,9.0,9.01,8.98,8.98,72600.0
2007-12-14 10:25:00,8.99,9.0,8.98,8.99,29100.0,8.99,9.0,8.98,8.99,29100.0
2007-12-14 10:30:00,8.99,9.01,8.99,9.01,67200.0,8.99,9.01,8.99,9.01,67200.0
2007-12-14 10:35:00,9.01,9.02,8.99,8.99,81000.0,9.01,9.02,8.99,8.99,81000.0
2007-12-14 10:40:00,8.99,9.0,8.99,9.0,137700.0,8.99,9.0,8.99,9.0,137700.0
2007-12-14 10:45:00,9.0,9.0,8.99,8.99,72300.0,9.0,9.0,8.99,8.99,72300.0
2007-12-14 10:50:00,9.0,9.0,8.99,9.0,53700.0,9.0,9.0,8.99,9.0,53700.0
2007-12-14 10:55:00,9.0,9.0,8.99,8.99,85200.0,9.0,9.0,8.99,8.99,85200.0
2007-12-14 11:00:00,9.0,9.0,8.99,9.0,65400.0,9.0,9.0,8.99,9.0,65400.0
2007-12-14 11:05:00,9.0,9.0,8.99,9.0,69600.0,9.0,9.0,8.99,9.0,69600.0
2007-12-14 11:10:00,9.0,9.0,8.99,8.99,25500.0,9.0,9.0,8.99,8.99,25500.0
2007-12-14 11:15:00,8.99,9.0,8.99,9.0,23700.0,8.99,9.0,8.99,9.0,23700.0
2007-12-14 11:20:00,9.0,9.0,8.99,8.99,51900.0,9.0,9.0,8.99,8.99,51900.0
2007-12-14 11:25:00,9.0,9.0,8.99,8.99,36000.0,9.0,9.0,8.99,8.99,36000.0
2007-12-14 11:30:00,8.99,9.0,8.99,8.99,31200.0,8.99,9.0,8.99,8.99,31200.0
2007-12-14 11:35:00,8.99,9.0,8.99,9.0,9900.0,8.99,9.0,8.99,9.0,9900.0
2007-12-14 11:40:00,9.0,9.0,8.99,9.0,124200.0,9.0,9.0,8.99,9.0,124200.0
2007-12-14 11:45:00,9.0,9.0,8.99,8.99,48600.0,9.0,9.0,8.99,8.99,48600.0
2007-12-14 11:50:00,8.99,9.0,8.99,9.0,22500.0,8.99,9.0,8.99,9.0,22500.0
2007-12-14 11:55:00,9.0,9.0,8.99,9.0,39000.0,9.0,9.0,8.99,9.0,39000.0
2007-12-14 12:00:00,9.0,9.0,9.0,9.0,20700.0,9.0,9.0,9.0,9.0,20700.0
2007-12-14 12:05:00,9.0,9.0,8.99,9.0,21600.0,9.0,9.0,8.99,9.0,21600.0
2007-12-14 12:10:00,9.0,9.0,9.0,9.0,81300.0,9.0,9.0,9.0,9.0,81300.0
2007-12-14 12:15:00,9.0,9.0,8.99,8.99,42000.0,9.0,9.0,8.99,8.99,42000.0
2007-12-14 12:20:00,9.0,9.0,8.99,8.99,96000.0,9.0,9.0,8.99,8.99,96000.0
2007-12-14 12:25:00,8.99,8.99,8.92,8.93,142800.0,8.99,8.99,8.92,8.93,142800.0
2007-12-14 12:30:00,8.94,8.98,8.89,8.91,172500.0,8.94,8.98,8.89,8.91,172500.0
2007-12-14 12:35:00,8.91,8.96,8.91,8.95,29100.0,8.91,8.96,8.91,8.95,29100.0
2007-12-14 12:40:00,8.95,8.95,8.94,8.95,34800.0,8.95,8.95,8.94,8.95,34800.0
2007-12-14 12:45:00,8.95,8.95,8.92,8.93,43500.0,8.95,8.95,8.92,8.93,43500.0
2007-12-14 12:50:00,8.93,8.95,8.93,8.95,16800.0,8.93,8.95,8.93,8.95,16800.0
2007-12-14 12:55:00,8.95,8.96,8.95,8.95,10800.0,8.95,8.96,8.95,8.95,10800.0
2007-12-14 13:00:00,8.95,8.96,8.94,8.95,42000.0,8.95,8.96,8.94,8.95,42000.0
2007-12-14 13:05:00,8.95,8.96,8.95,8.96,13200.0,8.95,8.96,8.95,8.96,13200.0
2007-12-14 13:10:00,8.96,8.97,8.96,8.96,16200.0,8.96,8.97,8.96,8.96,16200.0
2007-12-14 13:15:00,8.96,8.97,8.94,8.94,100200.0,8.96,8.97,8.94,8.94,100200.0
2007-12-14 13:20:00,8.95,8.97,8.95,8.96,34800.0,8.95,8.97,8.95,8.96,34800.0
2007-12-14 13:25:00,8.96,8.97,8.96,8.96,22200.0,8.96,8.97,8.96,8.96,22200.0
2007-12-14 13:30:00,8.96,8.97,8.95,8.96,33300.0,8.96,8.97,8.95,8.96,33300.0
2007-12-14 13:35:00,8.96,8.97,8.96,8.96,31200.0,8.96,8.97,8.96,8.96,31200.0
2007-12-14 13:40:00,8.96,8.97,8.96,8.96,35100.0,8.96,8.97,8.96,8.96,35100.0
2007-12-14 13:45:00,8.96,8.96,8.95,8.95,51000.0,8.96,8.96,8.95,8.95,51000.0
2007-12-14 13:50:00,8.95,8.96,8.95,8.96,18000.0,8.95,8.96,8.95,8.96,18000.0
2007-12-14 13:55:00,8.95,8.95,8.94,8.95,66000.0,8.95,8.95,8.94,8.95,66000.0
2007-12-14 14:00:00,8.95,8.95,8.91,8.93,3988200.0,8.95,8.95,8.91,8.93,3988200.0
2007-12-14 14:05:00,8.93,8.96,8.93,8.96,64800.0,8.93,8.96,8.93,8.96,64800.0
2007-12-14 14:10:00,8.96,8.97,8.95,8.96,35100.0,8.96,8.97,8.95,8.96,35100.0
2007-12-14 14:15:00,8.96,8.96,8.95,8.95,36900.0,8.96,8.96,8.95,8.95,36900.0
2007-12-14 14:20:00,8.95,8.96,8.95,8.96,11700.0,8.95,8.96,8.95,8.96,11700.0
2007-12-14 14:25:00,8.96,8.96,8.95,8.95,36300.0,8.96,8.96,8.95,8.95,36300.0
2007-12-14 14:30:00,8.95,8.96,8.95,8.95,54300.0,8.95,8.96,8.95,8.95,54300.0
2007-12-14 14:35:00,8.96,8.96,8.95,8.96,53700.0,8.96,8.96,8.95,8.96,53700.0
2007-12-14 14:40:00,8.96,8.97,8.95,8.96,126000.0,8.96,8.97,8.95,8.96,126000.0
2007-12-14 14:45:00,8.96,8.96,8.94,8.94,48600.0,8.96,8.96,8.94,8.94,48600.0
2007-12-14 14:50:00,8.94,8.94,8.93,8.94,72000.0,8.94,8.94,8.93,8.94,72000.0
2007-12-14 14:55:00,8.94,8.94,8.92,8.94,75600.0,8.94,8.94,8.92,8.94,75600.0
2007-12-14 15:00:00,8.94,8.95,8.93,8.93,58500.0,8.94,8.95,8.93,8.93,58500.0
2007-12-14 15:05:00,8.94,8.94,8.91,8.92,84000.0,8.94,8.94,8.91,8.92,84000.0
2007-12-14 15:10:00,8.91,8.92,8.9,8.9,33900.0,8.91,8.92,8.9,8.9,33900.0
2007-12-14 15:15:00,8.91,8.91,8.89,8.89,116100.0,8.91,8.91,8.89,8.89,116100.0
2007-12-14 15:20:00,8.89,8.89,8.86,8.87,71700.0,8.89,8.89,8.86,8.87,71700.0
2007-12-14 15:25:00,8.87,8.88,8.86,8.88,63000.0,8.87,8.88,8.86,8.88,63000.0
2007-12-14 15:30:00,8.88,8.88,8.86,8.88,81600.0,8.88,8.88,8.86,8.88,81600.0
2007-12-14 15:35:00,8.88,8.9,8.87,8.87,69600.0,8.88,8.9,8.87,8.87,69600.0
2007-12-14 15:40:00,8.87,8.88,8.85,8.87,72600.0,8.87,8.88,8.85,8.87,72600.0
2007-12-14 15:45:00,8.87,8.88,8.86,8.87,47100.0,8.87,8.88,8.86,8.87,47100.0
2007-12-14 15:50:00,8.87,8.88,8.84,8.84,97800.0,8.87,8.88,8.84,8.84,97800.0
2007-12-14 15:55:00,8.84,8.87,8.84,8.87,177300.0,8.84,8.87,8.84,8.87,177300.0
2007-12-17 09:30:00,9.0,9.0,8.84,8.9,109800.0,9.0,9.0,8.84,8.9,109800.0
2007-12-17 09:35:00,8.9,8.91,8.87,8.87,70800.0,8.9,8.91,8.87,8.87,70800.0
2007-12-17 09:40:00,8.87,8.88,8.86,8.87,54300.0,8.87,8.88,8.86,8.87,54300.0
2007-12-17 09:45:00,8.88,8.88,8.85,8.87,57600.0,8.88,8.88,8.85,8.87,57600.0
2007-12-17 09:50:00,8.87,8.87,8.84,8.87,46500.0,8.87,8.87,8.84,8.87,46500.0
2007-12-17 09:55:00,8.87,8.88,8.86,8.87,68400.0,8.87,8.88,8.86,8.87,68400.0
2007-12-17 10:00:00,8.88,8.91,8.87,8.87,126900.0,8.88,8.91,8.87,8.87,126900.0
2007-12-17 10:05:00,8.87,8.87,8.84,8.84,211200.0,8.87,8.87,8.84,8.84,211200.0
2007-12-17 10:10:00,8.84,8.84,8.84,8.84,37200.0,8.84,8.84,8.84,8.84,37200.0
2007-12-17 10:15:00,8.84,8.85,8.83,8.85,99600.0,8.84,8.85,8.83,8.85,99600.0
2007-12-17 10:20:00,8.85,8.87,8.85,8.86,154200.0,8.85,8.87,8.85,8.86,154200.0
2007-12-17 10:25:00,8.86,8.9,8.85,8.89,70800.0,8.86,8.9,8.85,8.89,70800.0
2007-12-17 10:30:00,8.88,8.88,8.87,8.88,72000.0,8.88,8.88,8.87,8.88,72000.0
2007-12-17 10:35:00,8.88,8.88,8.86,8.87,71400.0,8.88,8.88,8.86,8.87,71400.0
2007-12-17 10:40:00,8.87,8.87,8.85,8.86,95700.0,8.87,8.87,8.85,8.86,95700.0
2007-12-17 10:45:00,8.86,8.86,8.85,8.85,78000.0,8.86,8.86,8.85,8.85,78000.0
2007-12-17 10:50:00,8.85,8.88,8.84,8.88,114000.0,8.85,8.88,8.84,8.88,114000.0
2007-12-17 10:55:00,8.88,8.89,8.87,8.88,137400.0,8.88,8.89,8.87,8.88,137400.0
2007-12-17 11:00:00,8.88,8.94,8.88,8.93,75300.0,8.88,8.94,8.88,8.93,75300.0
2007-12-17 11:05:00,8.93,8.93,8.89,8.9,218100.0,8.93,8.93,8.89,8.9,218100.0
2007-12-17 11:10:00,8.9,8.9,8.89,8.9,34500.0,8.9,8.9,8.89,8.9,34500.0
2007-12-17 11:15:00,8.9,8.91,8.9,8.9,52800.0,8.9,8.91,8.9,8.9,52800.0
2007-12-17 11:20:00,8.9,8.91,8.89,8.91,66300.0,8.9,8.91,8.89,8.91,66300.0
2007-12-17 11:25:00,8.9,8.91,8.89,8.89,54000.0,8.9,8.91,8.89,8.89,54000.0
2007-12-17 11:30:00,8.89,8.89,8.88,8.88,79500.0,8.89,8.89,8.88,8.88,79500.0
2007-12-17 11:35:00,8.88,8.88,8.88,8.88,40200.0,8.88,8.88,8.88,8.88,40200.0
2007-12-17 11:40:00,8.88,8.89,8.88,8.88,60600.0,8.88,8.89,8.88,8.88,60600.0
2007-12-17 11:45:00,8.88,8.89,8.88,8.88,60900.0,8.88,8.89,8.88,8.88,60900.0
2007-12-17 11:50:00,8.88,8.89,8.88,8.88,60600.0,8.88,8.89,8.88,8.88,60600.0
2007-12-17 11:55:00,8.88,8.89,8.87,8.87,223800.0,8.88,8.89,8.87,8.87,223800.0
2007-12-17 12:00:00,8.87,8.88,8.86,8.87,225000.0,8.87,8.88,8.86,8.87,225000.0
2007-12-17 12:05:00,8.86,8.86,8.83,8.84,176700.0,8.86,8.86,8.83,8.84,176700.0
2007-12-17 12:10:00,8.84,8.87,8.84,8.86,115800.0,8.84,8.87,8.84,8.86,115800.0
2007-12-17 12:15:00,8.86,8.86,8.84,8.85,67800.0,8.86,8.86,8.84,8.85,67800.0
2007-12-17 12:20:00,8.85,8.87,8.85,8.86,27900.0,8.85,8.87,8.85,8.86,27900.0
2007-12-17 12:25:00,8.86,8.86,8.85,8.85,56700.0,8.86,8.86,8.85,8.85,56700.0
2007-12-17 12:30:00,8.85,8.87,8.85,8.86,24300.0,8.85,8.87,8.85,8.86,24300.0
2007-12-17 12:35:00,8.87,8.87,8.85,8.86,39900.0,8.87,8.87,8.85,8.86,39900.0
2007-12-17 12:40:00,8.86,8.87,8.85,8.85,96000.0,8.86,8.87,8.85,8.85,96000.0
2007-12-17 12:45:00,8.86,8.87,8.85,8.85,91800.0,8.86,8.87,8.85,8.85,91800.0
2007-12-17 12:50:00,8.86,8.86,8.85,8.86,87600.0,8.86,8.86,8.85,8.86,87600.0
2007-12-17 12:55:00,8.86,8.87,8.84,8.85,93900.0,8.86,8.87,8.84,8.85,93900.0
2007-12-17 13:00:00,8.85,8.86,8.85,8.86,21300.0,8.85,8.86,8.85,8.86,21300.0
2007-12-17 13:05:00,8.86,8.86,8.84,8.84,63900.0,8.86,8.86,8.84,8.84,63900.0
2007-12-17 13:10:00,8.85,8.85,8.84,8.85,48000.0,8.85,8.85,8.84,8.85,48000.0
2007-12-17 13:15:00,8.85,8.85,8.8,8.81,112500.0,8.85,8.85,8.8,8.81,112500.0
2007-12-17 13:20:00,8.81,8.82,8.79,8.79,79200.0,8.81,8.82,8.79,8.79,79200.0
2007-12-17 13:25:00,8.8,8.8,8.75,8.79,142200.0,8.8,8.8,8.75,8.79,142200.0
2007-12-17 13:30:00,8.79,8.82,8.78,8.81,34200.0,8.79,8.82,8.78,8.81,34200.0
2007-12-17 13:35:00,8.81,8.82,8.79,8.79,53400.0,8.81,8.82,8.79,8.79,53400.0
2007-12-17 13:40:00,8.79,8.79,8.78,8.79,40800.0,8.79,8.79,8.78,8.79,40800.0
2007-12-17 13:45:00,8.79,8.79,8.77,8.78,79800.0,8.79,8.79,8.77,8.78,79800.0
2007-12-17 13:50:00,8.78,8.78,8.76,8.77,64800.0,8.78,8.78,8.76,8.77,64800.0
2007-12-17 13:55:00,8.77,8.78,8.77,8.78,117000.0,8.77,8.78,8.77,8.78,117000.0
2007-12-17 14:00:00,8.78,8.78,8.77,8.78,98100.0,8.78,8.78,8.77,8.78,98100.0
2007-12-17 14:05:00,8.78,8.79,8.78,8.79,81000.0,8.78,8.79,8.78,8.79,81000.0
2007-12-17 14:10:00,8.79,8.79,8.77,8.77,103500.0,8.79,8.79,8.77,8.77,103500.0
2007-12-17 14:15:00,8.78,8.78,8.78,8.78,54300.0,8.78,8.78,8.78,8.78,54300.0
2007-12-17 14:20:00,8.78,8.79,8.76,8.76,210000.0,8.78,8.79,8.76,8.76,210000.0
2007-12-17 14:25:00,8.76,8.77,8.76,8.76,88500.0,8.76,8.77,8.76,8.76,88500.0
2007-12-17 14:30:00,8.76,8.77,8.75,8.75,139500.0,8.76,8.77,8.75,8.75,139500.0
2007-12-17 14:35:00,8.75,8.77,8.74,8.76,108900.0,8.75,8.77,8.74,8.76,108900.0
2007-12-17 14:40:00,8.76,8.77,8.75,8.76,64500.0,8.76,8.77,8.75,8.76,64500.0
2007-12-17 14:45:00,8.76,8.77,8.75,8.75,71700.0,8.76,8.77,8.75,8.75,71700.0
2007-12-17 14:50:00,8.75,8.76,8.74,8.74,124500.0,8.75,8.76,8.74,8.74,124500.0
2007-12-17 14:55:00,8.74,8.74,8.73,8.74,75900.0,8.74,8.74,8.73,8.74,75900.0
2007-12-17 15:00:00,8.74,8.74,8.71,8.71,136800.0,8.74,8.74,8.71,8.71,136800.0
2007-12-17 15:05:00,8.71,8.72,8.7,8.7,164100.0,8.71,8.72,8.7,8.7,164100.0
2007-12-17 15:10:00,8.7,8.7,8.69,8.69,155400.0,8.7,8.7,8.69,8.69,155400.0
2007-12-17 15:15:00,8.69,8.69,8.64,8.64,325800.0,8.69,8.69,8.64,8.64,325800.0
2007-12-17 15:20:00,8.63,8.64,8.63,8.63,179400.0,8.63,8.64,8.63,8.63,179400.0
2007-12-17 15:25:00,8.63,8.63,8.6,8.61,220500.0,8.63,8.63,8.6,8.61,220500.0
2007-12-17 15:30:00,8.61,8.63,8.6,8.63,208500.0,8.61,8.63,8.6,8.63,208500.0
2007-12-17 15:35:00,8.63,8.63,8.62,8.63,173700.0,8.63,8.63,8.62,8.63,173700.0
2007-12-17 15:40:00,8.63,8.63,8.58,8.59,206700.0,8.63,8.63,8.58,8.59,206700.0
2007-12-17 15:45:00,8.59,8.61,8.57,8.59,163200.0,8.59,8.61,8.57,8.59,163200.0
2007-12-17 15:50:00,8.59,8.61,8.59,8.61,170400.0,8.59,8.61,8.59,8.61,170400.0
2007-12-17 15:55:00,8.61,8.62,8.6,8.6,249000.0,8.61,8.62,8.6,8.6,249000.0
2007-12-18 09:30:00,8.53,8.6,8.52,8.54,166800.0,8.53,8.6,8.52,8.54,166800.0
2007-12-18 09:35:00,8.54,8.55,8.52,8.52,72900.0,8.54,8.55,8.52,8.52,72900.0
2007-12-18 09:40:00,8.52,8.53,8.47,8.51,86100.0,8.52,8.53,8.47,8.51,86100.0
2007-12-18 09:45:00,8.51,8.51,8.42,8.43,92100.0,8.51,8.51,8.42,8.43,92100.0
2007-12-18 09:50:00,8.43,8.46,8.39,8.43,123000.0,8.43,8.46,8.39,8.43,123000.0
2007-12-18 09:55:00,8.42,8.44,8.42,8.44,42600.0,8.42,8.44,8.42,8.44,42600.0
2007-12-18 10:00:00,8.44,8.44,8.42,8.42,161700.0,8.44,8.44,8.42,8.42,161700.0
2007-12-18 10:05:00,8.42,8.42,8.41,8.41,213000.0,8.42,8.42,8.41,8.41,213000.0
2007-12-18 10:10:00,8.41,8.41,8.4,8.41,95400.0,8.41,8.41,8.4,8.41,95400.0
2007-12-18 10:15:00,8.41,8.41,8.4,8.41,54300.0,8.41,8.41,8.4,8.41,54300.0
2007-12-18 10:20:00,8.4,8.43,8.4,8.42,129900.0,8.4,8.43,8.4,8.42,129900.0
2007-12-18 10:25:00,8.42,8.49,8.42,8.49,80400.0,8.42,8.49,8.42,8.49,80400.0
2007-12-18 10:30:00,8.49,8.51,8.49,8.49,160800.0,8.49,8.51,8.49,8.49,160800.0
2007-12-18 10:35:00,8.49,8.5,8.48,8.49,101700.0,8.49,8.5,8.48,8.49,101700.0
2007-12-18 10:40:00,8.49,8.53,8.48,8.52,126000.0,8.49,8.53,8.48,8.52,126000.0
2007-12-18 10:45:00,8.51,8.52,8.49,8.5,93000.0,8.51,8.52,8.49,8.5,93000.0
2007-12-18 10:50:00,8.5,8.54,8.5,8.54,43200.0,8.5,8.54,8.5,8.54,43200.0
2007-12-18 10:55:00,8.53,8.54,8.53,8.54,26400.0,8.53,8.54,8.53,8.54,26400.0
2007-12-18 11:00:00,8.53,8.55,8.53,8.55,54900.0,8.53,8.55,8.53,8.55,54900.0
2007-12-18 11:05:00,8.55,8.56,8.55,8.56,38100.0,8.55,8.56,8.55,8.56,38100.0
2007-12-18 11:10:00,8.56,8.59,8.56,8.59,58200.0,8.56,8.59,8.56,8.59,58200.0
2007-12-18 11:15:00,8.59,8.59,8.55,8.57,179100.0,8.59,8.59,8.55,8.57,179100.0
2007-12-18 11:20:00,8.57,8.6,8.56,8.56,63300.0,8.57,8.6,8.56,8.56,63300.0
2007-12-18 11:25:00,8.56,8.6,8.56,8.59,48000.0,8.56,8.6,8.56,8.59,48000.0
2007-12-18 11:30:00,8.59,8.59,8.57,8.57,49800.0,8.59,8.59,8.57,8.57,49800.0
2007-12-18 11:35:00,8.56,8.57,8.56,8.57,28800.0,8.56,8.57,8.56,8.57,28800.0
2007-12-18 11:40:00,8.57,8.57,8.54,8.54,53100.0,8.57,8.57,8.54,8.54,53100.0
2007-12-18 11:45:00,8.54,8.57,8.53,8.56,59100.0,8.54,8.57,8.53,8.56,59100.0
2007-12-18 11:50:00,8.55,8.56,8.55,8.55,31800.0,8.55,8.56,8.55,8.55,31800.0
2007-12-18 11:55:00,8.55,8.55,8.54,8.54,32700.0,8.55,8.55,8.54,8.54,32700.0
2007-12-18 12:00:00,8.54,8.58,8.53,8.58,103200.0,8.54,8.58,8.53,8.58,103200.0
2007-12-18 12:05:00,8.58,8.58,8.57,8.58,43200.0,8.58,8.58,8.57,8.58,43200.0
2007-12-18 12:10:00,8.58,8.58,8.55,8.55,68400.0,8.58,8.58,8.55,8.55,68400.0
2007-12-18 12:15:00,8.55,8.58,8.55,8.56,70500.0,8.55,8.58,8.55,8.56,70500.0
2007-12-18 12:20:00,8.56,8.56,8.55,8.55,48000.0,8.56,8.56,8.55,8.55,48000.0
2007-12-18 12:25:00,8.56,8.59,8.55,8.58,36600.0,8.56,8.59,8.55,8.58,36600.0
2007-12-18 12:30:00,8.58,8.59,8.58,8.58,31500.0,8.58,8.59,8.58,8.58,31500.0
2007-12-18 12:35:00,8.58,8.61,8.58,8.6,45900.0,8.58,8.61,8.58,8.6,45900.0
2007-12-18 12:40:00,8.6,8.6,8.59,8.59,50400.0,8.6,8.6,8.59,8.59,50400.0
2007-12-18 12:45:00,8.6,8.6,8.59,8.59,39600.0,8.6,8.6,8.59,8.59,39600.0
2007-12-18 12:50:00,8.6,8.6,8.58,8.58,67800.0,8.6,8.6,8.58,8.58,67800.0
2007-12-18 12:55:00,8.58,8.61,8.58,8.61,58800.0,8.58,8.61,8.58,8.61,58800.0
2007-12-18 13:00:00,8.61,8.61,8.55,8.56,70800.0,8.61,8.61,8.55,8.56,70800.0
2007-12-18 13:05:00,8.56,8.57,8.55,8.56,37500.0,8.56,8.57,8.55,8.56,37500.0
2007-12-18 13:10:00,8.56,8.56,8.55,8.55,57900.0,8.56,8.56,8.55,8.55,57900.0
2007-12-18 13:15:00,8.55,8.57,8.52,8.57,129900.0,8.55,8.57,8.52,8.57,129900.0
2007-12-18 13:20:00,8.56,8.61,8.56,8.6,133800.0,8.56,8.61,8.56,8.6,133800.0
2007-12-18 13:25:00,8.6,8.64,8.6,8.62,49500.0,8.6,8.64,8.6,8.62,49500.0
2007-12-18 13:30:00,8.62,8.64,8.6,8.64,102300.0,8.62,8.64,8.6,8.64,102300.0
2007-12-18 13:35:00,8.64,8.64,8.62,8.64,65400.0,8.64,8.64,8.62,8.64,65400.0
2007-12-18 13:40:00,8.65,8.66,8.63,8.63,52800.0,8.65,8.66,8.63,8.63,52800.0
2007-12-18 13:45:00,8.63,8.67,8.62,8.66,46800.0,8.63,8.67,8.62,8.66,46800.0
2007-12-18 13:50:00,8.66,8.67,8.63,8.63,89400.0,8.66,8.67,8.63,8.63,89400.0
2007-12-18 13:55:00,8.63,8.64,8.6,8.62,65400.0,8.63,8.64,8.6,8.62,65400.0
2007-12-18 14:00:00,8.62,8.67,8.61,8.66,38700.0,8.62,8.67,8.61,8.66,38700.0
2007-12-18 14:05:00,8.66,8.67,8.65,8.67,68100.0,8.66,8.67,8.65,8.67,68100.0
2007-12-18 14:10:00,8.67,8.68,8.66,8.68,49200.0,8.67,8.68,8.66,8.68,49200.0
2007-12-18 14:15:00,8.68,8.68,8.68,8.68,47400.0,8.68,8.68,8.68,8.68,47400.0
2007-12-18 14:20:00,8.68,8.7,8.66,8.68,83700.0,8.68,8.7,8.66,8.68,83700.0
2007-12-18 14:25:00,8.68,8.7,8.67,8.7,66300.0,8.68,8.7,8.67,8.7,66300.0
2007-12-18 14:30:00,8.7,8.73,8.7,8.73,57300.0,8.7,8.73,8.7,8.73,57300.0
2007-12-18 14:35:00,8.73,8.74,8.72,8.72,76200.0,8.73,8.74,8.72,8.72,76200.0
2007-12-18 14:40:00,8.72,8.74,8.7,8.73,70500.0,8.72,8.74,8.7,8.73,70500.0
2007-12-18 14:45:00,8.73,8.74,8.7,8.71,237000.0,8.73,8.74,8.7,8.71,237000.0
2007-12-18 14:50:00,8.71,8.71,8.7,8.7,62700.0,8.71,8.71,8.7,8.7,62700.0
2007-12-18 14:55:00,8.7,8.71,8.69,8.69,73500.0,8.7,8.71,8.69,8.69,73500.0
2007-12-18 15:00:00,8.69,8.71,8.69,8.71,87000.0,8.69,8.71,8.69,8.71,87000.0
2007-12-18 15:05:00,8.71,8.73,8.71,8.71,64500.0,8.71,8.73,8.71,8.71,64500.0
2007-12-18 15:10:00,8.71,8.74,8.71,8.74,100200.0,8.71,8.74,8.71,8.74,100200.0
2007-12-18 15:15:00,8.73,8.76,8.73,8.74,99900.0,8.73,8.76,8.73,8.74,99900.0
2007-12-18 15:20:00,8.74,8.77,8.73,8.76,186000.0,8.74,8.77,8.73,8.76,186000.0
2007-12-18 15:25:00,8.75,8.8,8.74,8.77,165000.0,8.75,8.8,8.74,8.77,165000.0
2007-12-18 15:30:00,8.77,8.77,8.75,8.76,88200.0,8.77,8.77,8.75,8.76,88200.0
2007-12-18 15:35:00,8.76,8.78,8.75,8.77,100200.0,8.76,8.78,8.75,8.77,100200.0
2007-12-18 15:40:00,8.77,8.78,8.76,8.77,51300.0,8.77,8.78,8.76,8.77,51300.0
2007-12-18 15:45:00,8.77,8.77,8.72,8.74,96300.0,8.77,8.77,8.72,8.74,96300.0
2007-12-18 15:50:00,8.73,8.73,8.71,8.73,97500.0,8.73,8.73,8.71,8.73,97500.0
2007-12-18 15:55:00,8.73,8.74,8.7,8.73,154200.0,8.73,8.74,8.7,8.73,154200.0
2007-12-19 09:30:00,8.65,8.73,8.65,8.68,59100.0,8.65,8.73,8.65,8.68,59100.0
2007-12-19 09:35:00,8.7,8.7,8.61,8.61,36900.0,8.7,8.7,8.61,8.61,36900.0
2007-12-19 09:40:00,8.62,8.62,8.59,8.61,57000.0,8.62,8.62,8.59,8.61,57000.0
2007-12-19 09:45:00,8.61,8.67,8.61,8.67,47100.0,8.61,8.67,8.61,8.67,47100.0
2007-12-19 09:50:00,8.67,8.73,8.67,8.73,30000.0,8.67,8.73,8.67,8.73,30000.0
2007-12-19 09:55:00,8.73,8.77,8.72,8.76,93600.0,8.73,8.77,8.72,8.76,93600.0
2007-12-19 10:00:00,8.76,8.79,8.74,8.74,75300.0,8.76,8.79,8.74,8.74,75300.0
2007-12-19 10:05:00,8.74,8.79,8.74,8.79,80700.0,8.74,8.79,8.74,8.79,80700.0
2007-12-19 10:10:00,8.79,8.83,8.79,8.83,99900.0,8.79,8.83,8.79,8.83,99900.0
2007-12-19 10:15:00,8.82,8.85,8.81,8.84,185100.0,8.82,8.85,8.81,8.84,185100.0
2007-12-19 10:20:00,8.84,8.88,8.84,8.88,72300.0,8.84,8.88,8.84,8.88,72300.0
2007-12-19 10:25:00,8.88,8.9,8.86,8.87,78600.0,8.88,8.9,8.86,8.87,78600.0
2007-12-19 10:30:00,8.88,8.9,8.83,8.83,204300.0,8.88,8.9,8.83,8.83,204300.0
2007-12-19 10:35:00,8.83,8.85,8.81,8.85,62700.0,8.83,8.85,8.81,8.85,62700.0
2007-12-19 10:40:00,8.85,8.87,8.85,8.87,70500.0,8.85,8.87,8.85,8.87,70500.0
2007-12-19 10:45:00,8.87,8.89,8.83,8.83,69000.0,8.87,8.89,8.83,8.83,69000.0
2007-12-19 10:50:00,8.83,8.87,8.82,8.84,97200.0,8.83,8.87,8.82,8.84,97200.0
2007-12-19 10:55:00,8.84,8.84,8.83,8.83,40800.0,8.84,8.84,8.83,8.83,40800.0
2007-12-19 11:00:00,8.83,8.87,8.83,8.86,51900.0,8.83,8.87,8.83,8.86,51900.0
2007-12-19 11:05:00,8.86,8.86,8.85,8.85,43800.0,8.86,8.86,8.85,8.85,43800.0
2007-12-19 11:10:00,8.85,8.88,8.83,8.87,207000.0,8.85,8.88,8.83,8.87,207000.0
2007-12-19 11:15:00,8.87,8.87,8.81,8.81,105300.0,8.87,8.87,8.81,8.81,105300.0
2007-12-19 11:20:00,8.81,8.83,8.81,8.83,60300.0,8.81,8.83,8.81,8.83,60300.0
2007-12-19 11:25:00,8.83,8.83,8.79,8.79,111000.0,8.83,8.83,8.79,8.79,111000.0
2007-12-19 11:30:00,8.79,8.8,8.75,8.75,77700.0,8.79,8.8,8.75,8.75,77700.0
2007-12-19 11:35:00,8.75,8.78,8.74,8.75,39600.0,8.75,8.78,8.74,8.75,39600.0
2007-12-19 11:40:00,8.75,8.78,8.75,8.78,22200.0,8.75,8.78,8.75,8.78,22200.0
2007-12-19 11:45:00,8.78,8.78,8.76,8.76,9900.0,8.78,8.78,8.76,8.76,9900.0
2007-12-19 11:50:00,8.75,8.75,8.72,8.72,21000.0,8.75,8.75,8.72,8.72,21000.0
2007-12-19 11:55:00,8.72,8.72,8.69,8.7,23700.0,8.72,8.72,8.69,8.7,23700.0
2007-12-19 12:00:00,8.7,8.72,8.69,8.72,25800.0,8.7,8.72,8.69,8.72,25800.0
2007-12-19 12:05:00,8.72,8.72,8.71,8.71,17700.0,8.72,8.72,8.71,8.71,17700.0
2007-12-19 12:10:00,8.71,8.71,8.71,8.71,18600.0,8.71,8.71,8.71,8.71,18600.0
2007-12-19 12:15:00,8.71,8.72,8.71,8.71,33000.0,8.71,8.72,8.71,8.71,33000.0
2007-12-19 12:20:00,8.71,8.74,8.71,8.74,41100.0,8.71,8.74,8.71,8.74,41100.0
2007-12-19 12:25:00,8.74,8.75,8.73,8.74,20700.0,8.74,8.75,8.73,8.74,20700.0
2007-12-19 12:30:00,8.73,8.73,8.71,8.72,21600.0,8.73,8.73,8.71,8.72,21600.0
2007-12-19 12:35:00,8.72,8.72,8.72,8.72,39300.0,8.72,8.72,8.72,8.72,39300.0
2007-12-19 12:40:00,8.72,8.72,8.71,8.72,64200.0,8.72,8.72,8.71,8.72,64200.0
2007-12-19 12:45:00,8.72,8.74,8.72,8.73,34200.0,8.72,8.74,8.72,8.73,34200.0
2007-12-19 12:50:00,8.73,8.73,8.72,8.72,10500.0,8.73,8.73,8.72,8.72,10500.0
2007-12-19 12:55:00,8.72,8.72,8.72,8.72,13800.0,8.72,8.72,8.72,8.72,13800.0
2007-12-19 13:00:00,8.72,8.73,8.71,8.72,51300.0,8.72,8.73,8.71,8.72,51300.0
2007-12-19 13:05:00,8.72,8.73,8.72,8.72,22200.0,8.72,8.73,8.72,8.72,22200.0
2007-12-19 13:10:00,8.72,8.72,8.72,8.72,17700.0,8.72,8.72,8.72,8.72,17700.0
2007-12-19 13:15:00,8.72,8.74,8.72,8.73,36900.0,8.72,8.74,8.72,8.73,36900.0
2007-12-19 13:20:00,8.73,8.73,8.72,8.72,9000.0,8.73,8.73,8.72,8.72,9000.0
2007-12-19 13:25:00,8.72,8.73,8.72,8.73,17100.0,8.72,8.73,8.72,8.73,17100.0
2007-12-19 13:30:00,8.74,8.74,8.73,8.74,27000.0,8.74,8.74,8.73,8.74,27000.0
2007-12-19 13:35:00,8.74,8.74,8.73,8.74,18600.0,8.74,8.74,8.73,8.74,18600.0
2007-12-19 13:40:00,8.74,8.74,8.73,8.73,33900.0,8.74,8.74,8.73,8.73,33900.0
2007-12-19 13:45:00,8.73,8.74,8.73,8.73,58200.0,8.73,8.74,8.73,8.73,58200.0
2007-12-19 13:50:00,8.73,8.74,8.73,8.73,42000.0,8.73,8.74,8.73,8.73,42000.0
2007-12-19 13:55:00,8.73,8.74,8.72,8.73,36600.0,8.73,8.74,8.72,8.73,36600.0
2007-12-19 14:00:00,8.73,8.73,8.72,8.73,25500.0,8.73,8.73,8.72,8.73,25500.0
2007-12-19 14:05:00,8.73,8.74,8.73,8.73,103800.0,8.73,8.74,8.73,8.73,103800.0
2007-12-19 14:10:00,8.73,8.74,8.73,8.73,69900.0,8.73,8.74,8.73,8.73,69900.0
2007-12-19 14:15:00,8.73,8.74,8.73,8.73,71100.0,8.73,8.74,8.73,8.73,71100.0
2007-12-19 14:20:00,8.73,8.73,8.72,8.73,21900.0,8.73,8.73,8.72,8.73,21900.0
2007-12-19 14:25:00,8.73,8.74,8.72,8.73,90600.0,8.73,8.74,8.72,8.73,90600.0
2007-12-19 14:30:00,8.73,8.73,8.72,8.72,24900.0,8.73,8.73,8.72,8.72,24900.0
2007-12-19 14:35:00,8.72,8.72,8.72,8.72,32400.0,8.72,8.72,8.72,8.72,32400.0
2007-12-19 14:40:00,8.72,8.73,8.72,8.73,25500.0,8.72,8.73,8.72,8.73,25500.0
2007-12-19 14:45:00,8.73,8.74,8.72,8.73,68700.0,8.73,8.74,8.72,8.73,68700.0
2007-12-19 14:50:00,8.73,8.74,8.73,8.74,27300.0,8.73,8.74,8.73,8.74,27300.0
2007-12-19 14:55:00,8.73,8.74,8.73,8.73,48300.0,8.73,8.74,8.73,8.73,48300.0
2007-12-19 15:00:00,8.73,8.76,8.73,8.75,95100.0,8.73,8.76,8.73,8.75,95100.0
2007-12-19 15:05:00,8.75,8.75,8.74,8.75,72600.0,8.75,8.75,8.74,8.75,72600.0
2007-12-19 15:10:00,8.75,8.76,8.74,8.75,86400.0,8.75,8.76,8.74,8.75,86400.0
2007-12-19 15:15:00,8.75,8.75,8.74,8.75,35700.0,8.75,8.75,8.74,8.75,35700.0
2007-12-19 15:20:00,8.74,8.74,8.73,8.73,85500.0,8.74,8.74,8.73,8.73,85500.0
2007-12-19 15:25:00,8.73,8.73,8.72,8.72,95100.0,8.73,8.73,8.72,8.72,95100.0
2007-12-19 15:30:00,8.72,8.73,8.72,8.73,81600.0,8.72,8.73,8.72,8.73,81600.0
2007-12-19 15:35:00,8.73,8.74,8.73,8.73,61800.0,8.73,8.74,8.73,8.73,61800.0
2007-12-19 15:40:00,8.73,8.73,8.73,8.73,75000.0,8.73,8.73,8.73,8.73,75000.0
2007-12-19 15:45:00,8.73,8.73,8.73,8.73,79800.0,8.73,8.73,8.73,8.73,79800.0
2007-12-19 15:50:00,8.73,8.74,8.73,8.73,86400.0,8.73,8.74,8.73,8.73,86400.0
2007-12-19 15:55:00,8.74,8.74,8.73,8.73,130200.0,8.74,8.74,8.73,8.73,130200.0
2007-12-20 09:30:00,8.73,8.73,8.67,8.68,60600.0,8.73,8.73,8.67,8.68,60600.0
2007-12-20 09:35:00,8.67,8.69,8.65,8.69,19200.0,8.67,8.69,8.65,8.69,19200.0
2007-12-20 09:40:00,8.7,8.7,8.67,8.69,26400.0,8.7,8.7,8.67,8.69,26400.0
2007-12-20 09:45:00,8.7,8.71,8.69,8.69,43500.0,8.7,8.71,8.69,8.69,43500.0
2007-12-20 09:50:00,8.69,8.7,8.68,8.69,66600.0,8.69,8.7,8.68,8.69,66600.0
2007-12-20 09:55:00,8.69,8.69,8.67,8.67,54600.0,8.69,8.69,8.67,8.67,54600.0
2007-12-20 10:00:00,8.67,8.67,8.65,8.66,48600.0,8.67,8.67,8.65,8.66,48600.0
2007-12-20 10:05:00,8.67,8.68,8.66,8.67,31200.0,8.67,8.68,8.66,8.67,31200.0
2007-12-20 10:10:00,8.68,8.68,8.67,8.68,17100.0,8.68,8.68,8.67,8.68,17100.0
2007-12-20 10:15:00,8.67,8.68,8.66,8.67,39900.0,8.67,8.68,8.66,8.67,39900.0
2007-12-20 10:20:00,8.67,8.69,8.67,8.69,12300.0,8.67,8.69,8.67,8.69,12300.0
2007-12-20 10:25:00,8.69,8.69,8.67,8.68,19800.0,8.69,8.69,8.67,8.68,19800.0
2007-12-20 10:30:00,8.68,8.7,8.67,8.68,67500.0,8.68,8.7,8.67,8.68,67500.0
2007-12-20 10:35:00,8.69,8.69,8.68,8.68,71100.0,8.69,8.69,8.68,8.68,71100.0
2007-12-20 10:40:00,8.68,8.7,8.68,8.69,78000.0,8.68,8.7,8.68,8.69,78000.0
2007-12-20 10:45:00,8.69,8.69,8.67,8.69,34500.0,8.69,8.69,8.67,8.69,34500.0
2007-12-20 10:50:00,8.69,8.69,8.68,8.68,15300.0,8.69,8.69,8.68,8.68,15300.0
2007-12-20 10:55:00,8.68,8.69,8.67,8.68,32100.0,8.68,8.69,8.67,8.68,32100.0
2007-12-20 11:00:00,8.68,8.69,8.67,8.68,53100.0,8.68,8.69,8.67,8.68,53100.0
2007-12-20 11:05:00,8.68,8.68,8.67,8.67,45000.0,8.68,8.68,8.67,8.67,45000.0
2007-12-20 11:10:00,8.67,8.68,8.67,8.67,11100.0,8.67,8.68,8.67,8.67,11100.0
2007-12-20 11:15:00,8.67,8.68,8.67,8.68,25500.0,8.67,8.68,8.67,8.68,25500.0
2007-12-20 11:20:00,8.68,8.68,8.65,8.65,77100.0,8.68,8.68,8.65,8.65,77100.0
2007-12-20 11:25:00,8.65,8.65,8.65,8.65,6600.0,8.65,8.65,8.65,8.65,6600.0
2007-12-20 11:30:00,8.65,8.65,8.64,8.65,27300.0,8.65,8.65,8.64,8.65,27300.0
2007-12-20 11:35:00,8.65,8.65,8.65,8.65,15600.0,8.65,8.65,8.65,8.65,15600.0
2007-12-20 11:40:00,8.65,8.66,8.64,8.65,26700.0,8.65,8.66,8.64,8.65,26700.0
2007-12-20 11:45:00,8.65,8.65,8.61,8.61,27000.0,8.65,8.65,8.61,8.61,27000.0
2007-12-20 11:50:00,8.61,8.61,8.59,8.6,37500.0,8.61,8.61,8.59,8.6,37500.0
2007-12-20 11:55:00,8.6,8.61,8.59,8.6,19800.0,8.6,8.61,8.59,8.6,19800.0
2007-12-20 12:00:00,8.6,8.6,8.58,8.59,27000.0,8.6,8.6,8.58,8.59,27000.0
2007-12-20 12:05:00,8.61,8.61,8.59,8.6,19500.0,8.61,8.61,8.59,8.6,19500.0
2007-12-20 12:10:00,8.59,8.6,8.58,8.58,14100.0,8.59,8.6,8.58,8.58,14100.0
2007-12-20 12:15:00,8.58,8.58,8.55,8.55,30000.0,8.58,8.58,8.55,8.55,30000.0
2007-12-20 12:20:00,8.55,8.57,8.54,8.56,28800.0,8.55,8.57,8.54,8.56,28800.0
2007-12-20 12:25:00,8.56,8.58,8.55,8.57,27300.0,8.56,8.58,8.55,8.57,27300.0
2007-12-20 12:30:00,8.57,8.57,8.56,8.56,17100.0,8.57,8.57,8.56,8.56,17100.0
2007-12-20 12:35:00,8.56,8.56,8.56,8.56,2100.0,8.56,8.56,8.56,8.56,2100.0
2007-12-20 12:40:00,8.56,8.6,8.56,8.59,40200.0,8.56,8.6,8.56,8.59,40200.0
2007-12-20 12:45:00,8.59,8.6,8.57,8.58,21900.0,8.59,8.6,8.57,8.58,21900.0
2007-12-20 12:50:00,8.58,8.59,8.58,8.58,9900.0,8.58,8.59,8.58,8.58,9900.0
2007-12-20 12:55:00,8.58,8.59,8.58,8.58,9000.0,8.58,8.59,8.58,8.58,9000.0
2007-12-20 13:00:00,8.58,8.6,8.57,8.59,31500.0,8.58,8.6,8.57,8.59,31500.0
2007-12-20 13:05:00,8.59,8.61,8.59,8.61,16200.0,8.59,8.61,8.59,8.61,16200.0
2007-12-20 13:10:00,8.61,8.62,8.6,8.62,26400.0,8.61,8.62,8.6,8.62,26400.0
2007-12-20 13:15:00,8.63,8.65,8.62,8.65,30300.0,8.63,8.65,8.62,8.65,30300.0
2007-12-20 13:20:00,8.65,8.67,8.65,8.66,53100.0,8.65,8.67,8.65,8.66,53100.0
2007-12-20 13:25:00,8.66,8.67,8.66,8.66,27900.0,8.66,8.67,8.66,8.66,27900.0
2007-12-20 13:30:00,8.66,8.66,8.65,8.66,21900.0,8.66,8.66,8.65,8.66,21900.0
2007-12-20 13:35:00,8.66,8.67,8.66,8.67,28800.0,8.66,8.67,8.66,8.67,28800.0
2007-12-20 13:40:00,8.66,8.66,8.64,8.64,21300.0,8.66,8.66,8.64,8.64,21300.0
2007-12-20 13:45:00,8.64,8.66,8.64,8.65,14100.0,8.64,8.66,8.64,8.65,14100.0
2007-12-20 13:50:00,8.65,8.69,8.65,8.69,43800.0,8.65,8.69,8.65,8.69,43800.0
2007-12-20 13:55:00,8.69,8.69,8.67,8.68,105600.0,8.69,8.69,8.67,8.68,105600.0
2007-12-20 14:00:00,8.68,8.69,8.66,8.67,178500.0,8.68,8.69,8.66,8.67,178500.0
2007-12-20 14:05:00,8.67,8.69,8.67,8.68,69000.0,8.67,8.69,8.67,8.68,69000.0
2007-12-20 14:10:00,8.68,8.71,8.68,8.7,42900.0,8.68,8.71,8.68,8.7,42900.0
2007-12-20 14:15:00,8.69,8.72,8.69,8.72,53700.0,8.69,8.72,8.69,8.72,53700.0
2007-12-20 14:20:00,8.72,8.75,8.71,8.75,105300.0,8.72,8.75,8.71,8.75,105300.0
2007-12-20 14:25:00,8.75,8.76,8.74,8.75,63600.0,8.75,8.76,8.74,8.75,63600.0
2007-12-20 14:30:00,8.75,8.77,8.74,8.77,79200.0,8.75,8.77,8.74,8.77,79200.0
2007-12-20 14:35:00,8.77,8.78,8.76,8.78,33900.0,8.77,8.78,8.76,8.78,33900.0
2007-12-20 14:40:00,8.77,8.79,8.77,8.78,34200.0,8.77,8.79,8.77,8.78,34200.0
2007-12-20 14:45:00,8.78,8.79,8.77,8.78,74100.0,8.78,8.79,8.77,8.78,74100.0
2007-12-20 14:50:00,8.78,8.79,8.78,8.79,53100.0,8.78,8.79,8.78,8.79,53100.0
2007-12-20 14:55:00,8.78,8.79,8.77,8.78,70500.0,8.78,8.79,8.77,8.78,70500.0
2007-12-20 15:00:00,8.78,8.79,8.75,8.75,57000.0,8.78,8.79,8.75,8.75,57000.0
2007-12-20 15:05:00,8.75,8.78,8.75,8.77,77700.0,8.75,8.78,8.75,8.77,77700.0
2007-12-20 15:10:00,8.78,8.81,8.78,8.79,61200.0,8.78,8.81,8.78,8.79,61200.0
2007-12-20 15:15:00,8.78,8.8,8.78,8.79,43500.0,8.78,8.8,8.78,8.79,43500.0
2007-12-20 15:20:00,8.8,8.8,8.78,8.78,76200.0,8.8,8.8,8.78,8.78,76200.0
2007-12-20 15:25:00,8.78,8.78,8.75,8.76,48900.0,8.78,8.78,8.75,8.76,48900.0
2007-12-20 15:30:00,8.76,8.76,8.74,8.74,45900.0,8.76,8.76,8.74,8.74,45900.0
2007-12-20 15:35:00,8.74,8.77,8.74,8.77,43200.0,8.74,8.77,8.74,8.77,43200.0
2007-12-20 15:40:00,8.77,8.77,8.74,8.74,36300.0,8.77,8.77,8.74,8.74,36300.0
2007-12-20 15:45:00,8.74,8.76,8.74,8.75,49800.0,8.74,8.76,8.74,8.75,49800.0
2007-12-20 15:50:00,8.75,8.77,8.73,8.76,153300.0,8.75,8.77,8.73,8.76,153300.0
2007-12-20 15:55:00,8.76,8.78,8.75,8.78,168000.0,8.76,8.78,8.75,8.78,168000.0
2007-12-21 09:30:00,8.98,9.0,8.9,8.91,488700.0,8.98,9.0,8.9,8.91,488700.0
2007-12-21 09:35:00,8.9,8.91,8.86,8.89,72600.0,8.9,8.91,8.86,8.89,72600.0
2007-12-21 09:40:00,8.89,8.98,8.89,8.98,45000.0,8.89,8.98,8.89,8.98,45000.0
2007-12-21 09:45:00,8.99,9.07,8.99,9.02,165300.0,8.99,9.07,8.99,9.02,165300.0
2007-12-21 09:50:00,9.01,9.01,8.93,8.93,50700.0,9.01,9.01,8.93,8.93,50700.0
2007-12-21 09:55:00,8.93,8.94,8.86,8.88,186600.0,8.93,8.94,8.86,8.88,186600.0
2007-12-21 10:00:00,8.88,8.92,8.88,8.89,38700.0,8.88,8.92,8.88,8.89,38700.0
2007-12-21 10:05:00,8.89,8.89,8.87,8.88,18900.0,8.89,8.89,8.87,8.88,18900.0
2007-12-21 10:10:00,8.88,8.88,8.85,8.86,90900.0,8.88,8.88,8.85,8.86,90900.0
2007-12-21 10:15:00,8.87,8.87,8.86,8.87,42000.0,8.87,8.87,8.86,8.87,42000.0
2007-12-21 10:20:00,8.87,8.87,8.85,8.86,40800.0,8.87,8.87,8.85,8.86,40800.0
2007-12-21 10:25:00,8.86,8.87,8.84,8.87,47100.0,8.86,8.87,8.84,8.87,47100.0
2007-12-21 10:30:00,8.87,8.88,8.87,8.88,50700.0,8.87,8.88,8.87,8.88,50700.0
2007-12-21 10:35:00,8.88,8.88,8.86,8.86,30900.0,8.88,8.88,8.86,8.86,30900.0
2007-12-21 10:40:00,8.86,8.86,8.85,8.86,21900.0,8.86,8.86,8.85,8.86,21900.0
2007-12-21 10:45:00,8.85,8.86,8.82,8.82,47700.0,8.85,8.86,8.82,8.82,47700.0
2007-12-21 10:50:00,8.82,8.83,8.8,8.81,36300.0,8.82,8.83,8.8,8.81,36300.0
2007-12-21 10:55:00,8.81,8.82,8.8,8.82,21600.0,8.81,8.82,8.8,8.82,21600.0
2007-12-21 11:00:00,8.82,8.85,8.82,8.85,16800.0,8.82,8.85,8.82,8.85,16800.0
2007-12-21 11:05:00,8.85,8.86,8.83,8.84,38700.0,8.85,8.86,8.83,8.84,38700.0
2007-12-21 11:10:00,8.84,8.87,8.84,8.86,17700.0,8.84,8.87,8.84,8.86,17700.0
2007-12-21 11:15:00,8.85,8.85,8.83,8.84,13200.0,8.85,8.85,8.83,8.84,13200.0
2007-12-21 11:20:00,8.84,8.84,8.83,8.84,10200.0,8.84,8.84,8.83,8.84,10200.0
2007-12-21 11:25:00,8.83,8.84,8.82,8.83,18000.0,8.83,8.84,8.82,8.83,18000.0
2007-12-21 11:30:00,8.83,8.83,8.82,8.82,33600.0,8.83,8.83,8.82,8.82,33600.0
2007-12-21 11:35:00,8.82,8.83,8.82,8.82,24000.0,8.82,8.83,8.82,8.82,24000.0
2007-12-21 11:40:00,8.82,8.83,8.82,8.82,16500.0,8.82,8.83,8.82,8.82,16500.0
2007-12-21 11:45:00,8.82,8.82,8.81,8.81,19200.0,8.82,8.82,8.81,8.81,19200.0
2007-12-21 11:50:00,8.81,8.81,8.79,8.8,24600.0,8.81,8.81,8.79,8.8,24600.0
2007-12-21 11:55:00,8.8,8.81,8.78,8.81,47700.0,8.8,8.81,8.78,8.81,47700.0
2007-12-21 12:00:00,8.81,8.82,8.81,8.81,18900.0,8.81,8.82,8.81,8.81,18900.0
2007-12-21 12:05:00,8.81,8.81,8.8,8.8,20700.0,8.81,8.81,8.8,8.8,20700.0
2007-12-21 12:10:00,8.8,8.8,8.79,8.8,31500.0,8.8,8.8,8.79,8.8,31500.0
2007-12-21 12:15:00,8.8,8.8,8.79,8.8,15300.0,8.8,8.8,8.79,8.8,15300.0
2007-12-21 12:20:00,8.8,8.8,8.78,8.79,21300.0,8.8,8.8,8.78,8.79,21300.0
2007-12-21 12:25:00,8.79,8.79,8.77,8.77,26100.0,8.79,8.79,8.77,8.77,26100.0
2007-12-21 12:30:00,8.77,8.79,8.77,8.79,34200.0,8.77,8.79,8.77,8.79,34200.0
2007-12-21 12:35:00,8.78,8.79,8.78,8.79,198300.0,8.78,8.79,8.78,8.79,198300.0
2007-12-21 12:40:00,8.79,8.79,8.78,8.78,9300.0,8.79,8.79,8.78,8.78,9300.0
2007-12-21 12:45:00,8.79,8.79,8.78,8.78,12900.0,8.79,8.79,8.78,8.78,12900.0
2007-12-21 12:50:00,8.79,8.79,8.78,8.78,87900.0,8.79,8.79,8.78,8.78,87900.0
2007-12-21 12:55:00,8.78,8.79,8.77,8.78,13200.0,8.78,8.79,8.77,8.78,13200.0
2007-12-21 13:00:00,8.79,8.79,8.79,8.79,6000.0,8.79,8.79,8.79,8.79,6000.0
2007-12-21 13:05:00,8.79,8.79,8.78,8.79,11100.0,8.79,8.79,8.78,8.79,11100.0
2007-12-21 13:10:00,8.79,8.79,8.79,8.79,8400.0,8.79,8.79,8.79,8.79,8400.0
2007-12-21 13:15:00,8.79,8.79,8.79,8.79,6000.0,8.79,8.79,8.79,8.79,6000.0
2007-12-21 13:20:00,8.79,8.79,8.79,8.79,6000.0,8.79,8.79,8.79,8.79,6000.0
2007-12-21 13:25:00,8.79,8.81,8.79,8.81,66900.0,8.79,8.81,8.79,8.81,66900.0
2007-12-21 13:30:00,8.81,8.82,8.8,8.82,13800.0,8.81,8.82,8.8,8.82,13800.0
2007-12-21 13:35:00,8.81,8.81,8.8,8.81,20400.0,8.81,8.81,8.8,8.81,20400.0
2007-12-21 13:40:00,8.81,8.81,8.8,8.81,66000.0,8.81,8.81,8.8,8.81,66000.0
2007-12-21 13:45:00,8.81,8.81,8.8,8.81,41700.0,8.81,8.81,8.8,8.81,41700.0
2007-12-21 13:50:00,8.81,8.82,8.81,8.81,28800.0,8.81,8.82,8.81,8.81,28800.0
2007-12-21 13:55:00,8.81,8.81,8.79,8.79,82200.0,8.81,8.81,8.79,8.79,82200.0
2007-12-21 14:00:00,8.79,8.79,8.78,8.79,75000.0,8.79,8.79,8.78,8.79,75000.0
2007-12-21 14:05:00,8.78,8.81,8.78,8.78,170100.0,8.78,8.81,8.78,8.78,170100.0
2007-12-21 14:10:00,8.78,8.79,8.78,8.79,51900.0,8.78,8.79,8.78,8.79,51900.0
2007-12-21 14:15:00,8.79,8.79,8.78,8.79,32400.0,8.79,8.79,8.78,8.79,32400.0
2007-12-21 14:20:00,8.78,8.79,8.77,8.78,59100.0,8.78,8.79,8.77,8.78,59100.0
2007-12-21 14:25:00,8.78,8.78,8.78,8.78,59400.0,8.78,8.78,8.78,8.78,59400.0
2007-12-21 14:30:00,8.78,8.79,8.78,8.78,24300.0,8.78,8.79,8.78,8.78,24300.0
2007-12-21 14:35:00,8.78,8.79,8.77,8.79,65700.0,8.78,8.79,8.77,8.79,65700.0
2007-12-21 14:40:00,8.79,8.8,8.78,8.78,55200.0,8.79,8.8,8.78,8.78,55200.0
2007-12-21 14:45:00,8.78,8.79,8.77,8.78,77400.0,8.78,8.79,8.77,8.78,77400.0
2007-12-21 14:50:00,8.78,8.78,8.78,8.78,30300.0,8.78,8.78,8.78,8.78,30300.0
2007-12-21 14:55:00,8.78,8.79,8.78,8.79,31800.0,8.78,8.79,8.78,8.79,31800.0
2007-12-21 15:00:00,8.79,8.8,8.79,8.79,72900.0,8.79,8.8,8.79,8.79,72900.0
2007-12-21 15:05:00,8.79,8.79,8.77,8.78,67500.0,8.79,8.79,8.77,8.78,67500.0
2007-12-21 15:10:00,8.77,8.78,8.75,8.76,61500.0,8.77,8.78,8.75,8.76,61500.0
2007-12-21 15:15:00,8.75,8.76,8.74,8.76,101400.0,8.75,8.76,8.74,8.76,101400.0
2007-12-21 15:20:00,8.76,8.76,8.75,8.75,91200.0,8.76,8.76,8.75,8.75,91200.0
2007-12-21 15:25:00,8.75,8.76,8.75,8.76,42900.0,8.75,8.76,8.75,8.76,42900.0
2007-12-21 15:30:00,8.76,8.76,8.75,8.75,96000.0,8.76,8.76,8.75,8.75,96000.0
2007-12-21 15:35:00,8.76,8.76,8.75,8.75,93600.0,8.76,8.76,8.75,8.75,93600.0
2007-12-21 15:40:00,8.75,8.75,8.72,8.72,132300.0,8.75,8.75,8.72,8.72,132300.0
2007-12-21 15:45:00,8.73,8.76,8.72,8.75,120600.0,8.73,8.76,8.72,8.75,120600.0
2007-12-21 15:50:00,8.76,8.8,8.76,8.77,357000.0,8.76,8.8,8.76,8.77,357000.0
2007-12-21 15:55:00,8.78,8.82,8.77,8.82,458700.0,8.78,8.82,8.77,8.82,458700.0
2007-12-24 09:30:00,8.85,8.9,8.85,8.9,32100.0,8.85,8.9,8.85,8.9,32100.0
2007-12-24 09:35:00,8.91,8.98,8.91,8.97,19200.0,8.91,8.98,8.91,8.97,19200.0
2007-12-24 09:40:00,8.98,9.07,8.98,9.07,84900.0,8.98,9.07,8.98,9.07,84900.0
2007-12-24 09:45:00,9.05,9.09,9.05,9.07,79200.0,9.05,9.09,9.05,9.07,79200.0
2007-12-24 09:50:00,9.05,9.08,9.03,9.05,68700.0,9.05,9.08,9.03,9.05,68700.0
2007-12-24 09:55:00,9.04,9.05,9.0,9.0,30000.0,9.04,9.05,9.0,9.0,30000.0
2007-12-24 10:00:00,9.0,9.03,8.96,9.03,34800.0,9.0,9.03,8.96,9.03,34800.0
2007-12-24 10:05:00,9.01,9.03,8.99,8.99,19500.0,9.01,9.03,8.99,8.99,19500.0
2007-12-24 10:10:00,8.99,9.0,8.97,8.99,38100.0,8.99,9.0,8.97,8.99,38100.0
2007-12-24 10:15:00,8.98,8.99,8.97,8.97,13500.0,8.98,8.99,8.97,8.97,13500.0
2007-12-24 10:20:00,8.97,8.98,8.95,8.96,17100.0,8.97,8.98,8.95,8.96,17100.0
2007-12-24 10:25:00,8.95,8.96,8.94,8.95,25500.0,8.95,8.96,8.94,8.95,25500.0
2007-12-24 10:30:00,8.95,8.97,8.95,8.97,11400.0,8.95,8.97,8.95,8.97,11400.0
2007-12-24 10:35:00,8.98,9.02,8.98,9.0,41700.0,8.98,9.02,8.98,9.0,41700.0
2007-12-24 10:40:00,9.0,9.01,8.98,8.99,50400.0,9.0,9.01,8.98,8.99,50400.0
2007-12-24 10:45:00,8.99,9.0,8.98,8.99,18900.0,8.99,9.0,8.98,8.99,18900.0
2007-12-24 10:50:00,8.99,8.99,8.99,8.99,7500.0,8.99,8.99,8.99,8.99,7500.0
2007-12-24 10:55:00,8.99,8.99,8.97,8.98,15300.0,8.99,8.99,8.97,8.98,15300.0
2007-12-24 11:00:00,8.97,8.97,8.95,8.95,21900.0,8.97,8.97,8.95,8.95,21900.0
2007-12-24 11:05:00,8.95,8.95,8.93,8.93,22500.0,8.95,8.95,8.93,8.93,22500.0
2007-12-24 11:10:00,8.93,8.96,8.93,8.95,32700.0,8.93,8.96,8.93,8.95,32700.0
2007-12-24 11:15:00,8.95,8.97,8.95,8.96,17400.0,8.95,8.97,8.95,8.96,17400.0
2007-12-24 11:20:00,8.96,8.96,8.95,8.95,17400.0,8.96,8.96,8.95,8.95,17400.0
2007-12-24 11:25:00,8.95,8.99,8.95,8.99,12000.0,8.95,8.99,8.95,8.99,12000.0
2007-12-24 11:30:00,8.98,9.0,8.98,9.0,6900.0,8.98,9.0,8.98,9.0,6900.0
2007-12-24 11:35:00,9.0,9.0,8.98,8.98,13800.0,9.0,9.0,8.98,8.98,13800.0
2007-12-24 11:40:00,8.98,9.01,8.98,8.99,25800.0,8.98,9.01,8.98,8.99,25800.0
2007-12-24 11:45:00,8.99,8.99,8.98,8.99,9600.0,8.99,8.99,8.98,8.99,9600.0
2007-12-24 11:50:00,8.99,9.01,8.99,9.01,7500.0,8.99,9.01,8.99,9.01,7500.0
2007-12-24 11:55:00,9.01,9.01,9.0,9.0,9600.0,9.01,9.01,9.0,9.0,9600.0
2007-12-24 12:00:00,9.0,9.02,9.0,9.02,9000.0,9.0,9.02,9.0,9.02,9000.0
2007-12-24 12:05:00,9.01,9.04,9.01,9.04,10500.0,9.01,9.04,9.01,9.04,10500.0
2007-12-24 12:10:00,9.03,9.03,9.02,9.02,8100.0,9.03,9.03,9.02,9.02,8100.0
2007-12-24 12:15:00,9.02,9.03,9.02,9.03,3000.0,9.02,9.03,9.02,9.03,3000.0
2007-12-24 12:20:00,9.03,9.03,9.02,9.03,19800.0,9.03,9.03,9.02,9.03,19800.0
2007-12-24 12:25:00,9.03,9.04,9.02,9.04,10200.0,9.03,9.04,9.02,9.04,10200.0
2007-12-24 12:30:00,9.04,9.04,9.03,9.04,7800.0,9.04,9.04,9.03,9.04,7800.0
2007-12-24 12:35:00,9.04,9.06,9.04,9.06,17100.0,9.04,9.06,9.04,9.06,17100.0
2007-12-24 12:40:00,9.05,9.08,9.05,9.07,33300.0,9.05,9.08,9.05,9.07,33300.0
2007-12-24 12:45:00,9.08,9.1,9.07,9.07,31500.0,9.08,9.1,9.07,9.07,31500.0
2007-12-24 12:50:00,9.08,9.08,9.06,9.07,35100.0,9.08,9.08,9.06,9.07,35100.0
2007-12-24 12:55:00,9.07,9.1,9.06,9.1,56400.0,9.07,9.1,9.06,9.1,56400.0
2007-12-24 13:00:00,9.1,9.1,9.1,9.1,9300.0,9.1,9.1,9.1,9.1,9300.0
2007-12-24 13:05:00,9.1,9.1,9.1,9.1,0.0,9.1,9.1,9.1,9.1,0.0
2007-12-24 13:10:00,9.01,9.01,9.01,9.01,8700.0,9.01,9.01,9.01,9.01,8700.0
2007-12-24 13:15:00,9.01,9.01,9.01,9.01,1500.0,9.01,9.01,9.01,9.01,1500.0
2007-12-24 13:20:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:25:00,9.01,9.01,9.01,9.01,3600.0,9.01,9.01,9.01,9.01,3600.0
2007-12-24 13:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:35:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:45:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 13:55:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:05:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:10:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:15:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:20:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:25:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:35:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:45:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:55:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:05:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:10:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:15:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:20:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:25:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:35:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:40:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:45:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:50:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:55:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-26 09:30:00,9.04,9.04,8.89,8.9,57900.0,9.04,9.04,8.89,8.9,57900.0
2007-12-26 09:35:00,8.89,8.92,8.85,8.89,60900.0,8.89,8.92,8.85,8.89,60900.0
2007-12-26 09:40:00,8.88,8.93,8.85,8.9,30300.0,8.88,8.93,8.85,8.9,30300.0
2007-12-26 09:45:00,8.89,8.91,8.86,8.87,53700.0,8.89,8.91,8.86,8.87,53700.0
2007-12-26 09:50:00,8.87,8.87,8.84,8.85,26100.0,8.87,8.87,8.84,8.85,26100.0
2007-12-26 09:55:00,8.84,8.85,8.83,8.84,86400.0,8.84,8.85,8.83,8.84,86400.0
2007-12-26 10:00:00,8.85,8.87,8.82,8.87,65100.0,8.85,8.87,8.82,8.87,65100.0
2007-12-26 10:05:00,8.87,8.87,8.85,8.86,17400.0,8.87,8.87,8.85,8.86,17400.0
2007-12-26 10:10:00,8.86,8.87,8.82,8.82,51000.0,8.86,8.87,8.82,8.82,51000.0
2007-12-26 10:15:00,8.82,8.85,8.82,8.85,33900.0,8.82,8.85,8.82,8.85,33900.0
2007-12-26 10:20:00,8.84,8.84,8.83,8.84,31200.0,8.84,8.84,8.83,8.84,31200.0
2007-12-26 10:25:00,8.84,8.85,8.82,8.83,72300.0,8.84,8.85,8.82,8.83,72300.0
2007-12-26 10:30:00,8.84,8.84,8.83,8.83,32400.0,8.84,8.84,8.83,8.83,32400.0
2007-12-26 10:35:00,8.84,8.86,8.8,8.82,76800.0,8.84,8.86,8.8,8.82,76800.0
2007-12-26 10:40:00,8.82,8.82,8.79,8.81,54900.0,8.82,8.82,8.79,8.81,54900.0
2007-12-26 10:45:00,8.81,8.84,8.81,8.84,29400.0,8.81,8.84,8.81,8.84,29400.0
2007-12-26 10:50:00,8.84,8.84,8.83,8.83,55500.0,8.84,8.84,8.83,8.83,55500.0
2007-12-26 10:55:00,8.83,8.85,8.83,8.85,36300.0,8.83,8.85,8.83,8.85,36300.0
2007-12-26 11:00:00,8.85,8.85,8.84,8.84,16500.0,8.85,8.85,8.84,8.84,16500.0
2007-12-26 11:05:00,8.85,8.85,8.84,8.85,21600.0,8.85,8.85,8.84,8.85,21600.0
2007-12-26 11:10:00,8.85,8.85,8.84,8.85,36000.0,8.85,8.85,8.84,8.85,36000.0
2007-12-26 11:15:00,8.85,8.85,8.84,8.84,41100.0,8.85,8.85,8.84,8.84,41100.0
2007-12-26 11:20:00,8.84,8.86,8.84,8.85,25500.0,8.84,8.86,8.84,8.85,25500.0
2007-12-26 11:25:00,8.85,8.86,8.84,8.85,29700.0,8.85,8.86,8.84,8.85,29700.0
2007-12-26 11:30:00,8.85,8.86,8.84,8.85,39900.0,8.85,8.86,8.84,8.85,39900.0
2007-12-26 11:35:00,8.85,8.85,8.84,8.85,16800.0,8.85,8.85,8.84,8.85,16800.0
2007-12-26 11:40:00,8.85,8.86,8.84,8.85,13500.0,8.85,8.86,8.84,8.85,13500.0
2007-12-26 11:45:00,8.86,8.86,8.85,8.85,22200.0,8.86,8.86,8.85,8.85,22200.0
2007-12-26 11:50:00,8.85,8.85,8.84,8.84,18000.0,8.85,8.85,8.84,8.84,18000.0
2007-12-26 11:55:00,8.85,8.86,8.83,8.83,46800.0,8.85,8.86,8.83,8.83,46800.0
2007-12-26 12:00:00,8.83,8.84,8.83,8.84,24600.0,8.83,8.84,8.83,8.84,24600.0
2007-12-26 12:05:00,8.84,8.84,8.83,8.83,29100.0,8.84,8.84,8.83,8.83,29100.0
2007-12-26 12:10:00,8.83,8.84,8.83,8.84,27000.0,8.83,8.84,8.83,8.84,27000.0
2007-12-26 12:15:00,8.84,8.86,8.84,8.86,36000.0,8.84,8.86,8.84,8.86,36000.0
2007-12-26 12:20:00,8.87,8.87,8.86,8.87,27000.0,8.87,8.87,8.86,8.87,27000.0
2007-12-26 12:25:00,8.87,8.88,8.87,8.88,35400.0,8.87,8.88,8.87,8.88,35400.0
2007-12-26 12:30:00,8.88,8.89,8.86,8.87,17400.0,8.88,8.89,8.86,8.87,17400.0
2007-12-26 12:35:00,8.86,8.86,8.86,8.86,23400.0,8.86,8.86,8.86,8.86,23400.0
2007-12-26 12:40:00,8.86,8.87,8.86,8.87,18900.0,8.86,8.87,8.86,8.87,18900.0
2007-12-26 12:45:00,8.87,8.87,8.86,8.87,17700.0,8.87,8.87,8.86,8.87,17700.0
2007-12-26 12:50:00,8.87,8.88,8.86,8.86,24300.0,8.87,8.88,8.86,8.86,24300.0
2007-12-26 12:55:00,8.87,8.87,8.85,8.85,10800.0,8.87,8.87,8.85,8.85,10800.0
2007-12-26 13:00:00,8.85,8.88,8.85,8.87,15000.0,8.85,8.88,8.85,8.87,15000.0
2007-12-26 13:05:00,8.87,8.9,8.87,8.89,11700.0,8.87,8.9,8.87,8.89,11700.0
2007-12-26 13:10:00,8.9,8.91,8.89,8.9,21900.0,8.9,8.91,8.89,8.9,21900.0
2007-12-26 13:15:00,8.9,8.92,8.9,8.91,17400.0,8.9,8.92,8.9,8.91,17400.0
2007-12-26 13:20:00,8.91,8.92,8.89,8.9,23700.0,8.91,8.92,8.89,8.9,23700.0
2007-12-26 13:25:00,8.89,8.9,8.89,8.9,12000.0,8.89,8.9,8.89,8.9,12000.0
2007-12-26 13:30:00,8.9,8.91,8.89,8.89,27300.0,8.9,8.91,8.89,8.89,27300.0
2007-12-26 13:35:00,8.9,8.91,8.9,8.91,20100.0,8.9,8.91,8.9,8.91,20100.0
2007-12-26 13:40:00,8.9,8.91,8.89,8.89,37500.0,8.9,8.91,8.89,8.89,37500.0
2007-12-26 13:45:00,8.89,8.92,8.87,8.92,45900.0,8.89,8.92,8.87,8.92,45900.0
2007-12-26 13:50:00,8.91,8.93,8.91,8.93,22200.0,8.91,8.93,8.91,8.93,22200.0
2007-12-26 13:55:00,8.93,8.94,8.93,8.94,13200.0,8.93,8.94,8.93,8.94,13200.0
2007-12-26 14:00:00,8.94,8.95,8.9,8.9,30600.0,8.94,8.95,8.9,8.9,30600.0
2007-12-26 14:05:00,8.9,8.92,8.9,8.92,15000.0,8.9,8.92,8.9,8.92,15000.0
2007-12-26 14:10:00,8.92,8.93,8.9,8.9,19200.0,8.92,8.93,8.9,8.9,19200.0
2007-12-26 14:15:00,8.9,8.9,8.87,8.89,21600.0,8.9,8.9,8.87,8.89,21600.0
2007-12-26 14:20:00,8.89,8.91,8.89,8.9,17100.0,8.89,8.91,8.89,8.9,17100.0
2007-12-26 14:25:00,8.91,8.92,8.9,8.91,31800.0,8.91,8.92,8.9,8.91,31800.0
2007-12-26 14:30:00,8.91,8.94,8.91,8.94,34800.0,8.91,8.94,8.91,8.94,34800.0
2007-12-26 14:35:00,8.94,8.94,8.91,8.91,33900.0,8.94,8.94,8.91,8.91,33900.0
2007-12-26 14:40:00,8.92,8.93,8.92,8.93,13800.0,8.92,8.93,8.92,8.93,13800.0
2007-12-26 14:45:00,8.94,8.95,8.94,8.94,23400.0,8.94,8.95,8.94,8.94,23400.0
2007-12-26 14:50:00,8.94,8.95,8.94,8.94,16200.0,8.94,8.95,8.94,8.94,16200.0
2007-12-26 14:55:00,8.94,8.95,8.94,8.95,23100.0,8.94,8.95,8.94,8.95,23100.0
2007-12-26 15:00:00,8.94,8.94,8.93,8.93,25500.0,8.94,8.94,8.93,8.93,25500.0
2007-12-26 15:05:00,8.93,8.93,8.91,8.92,55200.0,8.93,8.93,8.91,8.92,55200.0
2007-12-26 15:10:00,8.93,8.93,8.91,8.92,23400.0,8.93,8.93,8.91,8.92,23400.0
2007-12-26 15:15:00,8.92,8.93,8.92,8.92,36900.0,8.92,8.93,8.92,8.92,36900.0
2007-12-26 15:20:00,8.92,8.92,8.91,8.92,24000.0,8.92,8.92,8.91,8.92,24000.0
2007-12-26 15:25:00,8.92,8.93,8.92,8.93,44400.0,8.92,8.93,8.92,8.93,44400.0
2007-12-26 15:30:00,8.92,8.93,8.91,8.93,56700.0,8.92,8.93,8.91,8.93,56700.0
2007-12-26 15:35:00,8.92,8.93,8.92,8.92,20400.0,8.92,8.93,8.92,8.92,20400.0
2007-12-26 15:40:00,8.92,8.93,8.89,8.9,56700.0,8.92,8.93,8.89,8.9,56700.0
2007-12-26 15:45:00,8.9,8.92,8.9,8.92,44100.0,8.9,8.92,8.9,8.92,44100.0
2007-12-26 15:50:00,8.92,8.92,8.9,8.9,67200.0,8.92,8.92,8.9,8.9,67200.0
2007-12-26 15:55:00,8.9,8.92,8.9,8.92,97200.0,8.9,8.92,8.9,8.92,97200.0
2007-12-27 09:30:00,8.84,8.87,8.81,8.82,44400.0,8.84,8.87,8.81,8.82,44400.0
2007-12-27 09:35:00,8.82,8.83,8.81,8.83,15300.0,8.82,8.83,8.81,8.83,15300.0
2007-12-27 09:40:00,8.82,8.83,8.8,8.82,17100.0,8.82,8.83,8.8,8.82,17100.0
2007-12-27 09:45:00,8.82,8.82,8.81,8.82,17400.0,8.82,8.82,8.81,8.82,17400.0
2007-12-27 09:50:00,8.81,8.82,8.79,8.79,20100.0,8.81,8.82,8.79,8.79,20100.0
2007-12-27 09:55:00,8.78,8.79,8.77,8.78,26100.0,8.78,8.79,8.77,8.78,26100.0
2007-12-27 10:00:00,8.78,8.83,8.77,8.82,38400.0,8.78,8.83,8.77,8.82,38400.0
2007-12-27 10:05:00,8.81,8.81,8.79,8.8,12600.0,8.81,8.81,8.79,8.8,12600.0
2007-12-27 10:10:00,8.8,8.8,8.77,8.77,4200.0,8.8,8.8,8.77,8.77,4200.0
2007-12-27 10:15:00,8.78,8.78,8.76,8.76,9000.0,8.78,8.78,8.76,8.76,9000.0
2007-12-27 10:20:00,8.76,8.76,8.75,8.76,6300.0,8.76,8.76,8.75,8.76,6300.0
2007-12-27 10:25:00,8.76,8.76,8.75,8.76,3600.0,8.76,8.76,8.75,8.76,3600.0
2007-12-27 10:30:00,8.76,8.79,8.76,8.78,28500.0,8.76,8.79,8.76,8.78,28500.0
2007-12-27 10:35:00,8.77,8.77,8.75,8.75,5700.0,8.77,8.77,8.75,8.75,5700.0
2007-12-27 10:40:00,8.74,8.74,8.73,8.73,12600.0,8.74,8.74,8.73,8.73,12600.0
2007-12-27 10:45:00,8.74,8.75,8.73,8.73,7800.0,8.74,8.75,8.73,8.73,7800.0
2007-12-27 10:50:00,8.73,8.74,8.72,8.74,8400.0,8.73,8.74,8.72,8.74,8400.0
2007-12-27 10:55:00,8.74,8.74,8.71,8.71,14400.0,8.74,8.74,8.71,8.71,14400.0
2007-12-27 11:00:00,8.71,8.72,8.7,8.7,15600.0,8.71,8.72,8.7,8.7,15600.0
2007-12-27 11:05:00,8.71,8.71,8.7,8.71,11400.0,8.71,8.71,8.7,8.71,11400.0
2007-12-27 11:10:00,8.71,8.75,8.71,8.75,10200.0,8.71,8.75,8.71,8.75,10200.0
2007-12-27 11:15:00,8.75,8.75,8.73,8.74,6300.0,8.75,8.75,8.73,8.74,6300.0
2007-12-27 11:20:00,8.75,8.77,8.75,8.76,15600.0,8.75,8.77,8.75,8.76,15600.0
2007-12-27 11:25:00,8.75,8.76,8.75,8.75,11400.0,8.75,8.76,8.75,8.75,11400.0
2007-12-27 11:30:00,8.75,8.75,8.74,8.74,3900.0,8.75,8.75,8.74,8.74,3900.0
2007-12-27 11:35:00,8.73,8.73,8.72,8.72,8400.0,8.73,8.73,8.72,8.72,8400.0
2007-12-27 11:40:00,8.72,8.74,8.71,8.74,10200.0,8.72,8.74,8.71,8.74,10200.0
2007-12-27 11:45:00,8.75,8.77,8.75,8.76,10500.0,8.75,8.77,8.75,8.76,10500.0
2007-12-27 11:50:00,8.75,8.75,8.74,8.74,7800.0,8.75,8.75,8.74,8.74,7800.0
2007-12-27 11:55:00,8.74,8.77,8.74,8.77,3900.0,8.74,8.77,8.74,8.77,3900.0
2007-12-27 12:00:00,8.77,8.77,8.72,8.72,31500.0,8.77,8.77,8.72,8.72,31500.0
2007-12-27 12:05:00,8.72,8.72,8.71,8.72,19800.0,8.72,8.72,8.71,8.72,19800.0
2007-12-27 12:10:00,8.72,8.74,8.72,8.72,11700.0,8.72,8.74,8.72,8.72,11700.0
2007-12-27 12:15:00,8.73,8.75,8.73,8.73,12300.0,8.73,8.75,8.73,8.73,12300.0
2007-12-27 12:20:00,8.73,8.75,8.73,8.75,7800.0,8.73,8.75,8.73,8.75,7800.0
2007-12-27 12:25:00,8.75,8.75,8.71,8.72,10200.0,8.75,8.75,8.71,8.72,10200.0
2007-12-27 12:30:00,8.72,8.73,8.71,8.72,22200.0,8.72,8.73,8.71,8.72,22200.0
2007-12-27 12:35:00,8.72,8.72,8.7,8.71,12000.0,8.72,8.72,8.7,8.71,12000.0
2007-12-27 12:40:00,8.71,8.72,8.71,8.72,10200.0,8.71,8.72,8.71,8.72,10200.0
2007-12-27 12:45:00,8.72,8.74,8.71,8.74,7200.0,8.72,8.74,8.71,8.74,7200.0
2007-12-27 12:50:00,8.75,8.75,8.73,8.73,6900.0,8.75,8.75,8.73,8.73,6900.0
2007-12-27 12:55:00,8.73,8.73,8.71,8.71,5100.0,8.73,8.73,8.71,8.71,5100.0
2007-12-27 13:00:00,8.71,8.71,8.71,8.71,6300.0,8.71,8.71,8.71,8.71,6300.0
2007-12-27 13:05:00,8.71,8.73,8.71,8.73,13800.0,8.71,8.73,8.71,8.73,13800.0
2007-12-27 13:10:00,8.74,8.75,8.73,8.74,7200.0,8.74,8.75,8.73,8.74,7200.0
2007-12-27 13:15:00,8.74,8.75,8.73,8.74,27600.0,8.74,8.75,8.73,8.74,27600.0
2007-12-27 13:20:00,8.74,8.75,8.73,8.75,14700.0,8.74,8.75,8.73,8.75,14700.0
2007-12-27 13:25:00,8.75,8.77,8.75,8.77,12000.0,8.75,8.77,8.75,8.77,12000.0
2007-12-27 13:30:00,8.77,8.77,8.77,8.77,14400.0,8.77,8.77,8.77,8.77,14400.0
2007-12-27 13:35:00,8.77,8.77,8.76,8.77,17400.0,8.77,8.77,8.76,8.77,17400.0
2007-12-27 13:40:00,8.77,8.77,8.75,8.75,10200.0,8.77,8.77,8.75,8.75,10200.0
2007-12-27 13:45:00,8.75,8.78,8.75,8.78,25500.0,8.75,8.78,8.75,8.78,25500.0
2007-12-27 13:50:00,8.78,8.79,8.78,8.78,30300.0,8.78,8.79,8.78,8.78,30300.0
2007-12-27 13:55:00,8.78,8.78,8.77,8.78,21300.0,8.78,8.78,8.77,8.78,21300.0
2007-12-27 14:00:00,8.78,8.78,8.76,8.78,19500.0,8.78,8.78,8.76,8.78,19500.0
2007-12-27 14:05:00,8.78,8.79,8.78,8.79,18300.0,8.78,8.79,8.78,8.79,18300.0
2007-12-27 14:10:00,8.78,8.79,8.77,8.78,15000.0,8.78,8.79,8.77,8.78,15000.0
2007-12-27 14:15:00,8.78,8.78,8.78,8.78,12600.0,8.78,8.78,8.78,8.78,12600.0
2007-12-27 14:20:00,8.78,8.8,8.78,8.79,13200.0,8.78,8.8,8.78,8.79,13200.0
2007-12-27 14:25:00,8.79,8.79,8.78,8.79,14400.0,8.79,8.79,8.78,8.79,14400.0
2007-12-27 14:30:00,8.78,8.78,8.75,8.76,27000.0,8.78,8.78,8.75,8.76,27000.0
2007-12-27 14:35:00,8.76,8.77,8.75,8.77,51600.0,8.76,8.77,8.75,8.77,51600.0
2007-12-27 14:40:00,8.77,8.79,8.76,8.78,48000.0,8.77,8.79,8.76,8.78,48000.0
2007-12-27 14:45:00,8.78,8.81,8.78,8.81,43500.0,8.78,8.81,8.78,8.81,43500.0
2007-12-27 14:50:00,8.81,8.82,8.8,8.8,23700.0,8.81,8.82,8.8,8.8,23700.0
2007-12-27 14:55:00,8.81,8.82,8.8,8.81,42600.0,8.81,8.82,8.8,8.81,42600.0
2007-12-27 15:00:00,8.81,8.82,8.81,8.81,22200.0,8.81,8.82,8.81,8.81,22200.0
2007-12-27 15:05:00,8.81,8.81,8.8,8.8,28800.0,8.81,8.81,8.8,8.8,28800.0
2007-12-27 15:10:00,8.8,8.81,8.8,8.81,43800.0,8.8,8.81,8.8,8.81,43800.0
2007-12-27 15:15:00,8.81,8.81,8.8,8.8,15600.0,8.81,8.81,8.8,8.8,15600.0
2007-12-27 15:20:00,8.8,8.81,8.8,8.81,36300.0,8.8,8.81,8.8,8.81,36300.0
2007-12-27 15:25:00,8.81,8.83,8.81,8.82,53400.0,8.81,8.83,8.81,8.82,53400.0
2007-12-27 15:30:00,8.81,8.81,8.8,8.81,61200.0,8.81,8.81,8.8,8.81,61200.0
2007-12-27 15:35:00,8.81,8.82,8.8,8.81,57000.0,8.81,8.82,8.8,8.81,57000.0
2007-12-27 15:40:00,8.81,8.82,8.8,8.8,49200.0,8.81,8.82,8.8,8.8,49200.0
2007-12-27 15:45:00,8.8,8.82,8.79,8.8,123000.0,8.8,8.82,8.79,8.8,123000.0
2007-12-27 15:50:00,8.8,8.8,8.78,8.79,113100.0,8.8,8.8,8.78,8.79,113100.0
2007-12-27 15:55:00,8.79,8.79,8.77,8.77,166500.0,8.79,8.79,8.77,8.77,166500.0
2007-12-28 09:30:00,8.68,8.77,8.66,8.75,98700.0,8.68,8.77,8.66,8.75,98700.0
2007-12-28 09:35:00,8.75,8.75,8.7,8.74,12900.0,8.75,8.75,8.7,8.74,12900.0
2007-12-28 09:40:00,8.74,8.74,8.72,8.72,11100.0,8.74,8.74,8.72,8.72,11100.0
2007-12-28 09:45:00,8.72,8.73,8.72,8.73,8700.0,8.72,8.73,8.72,8.73,8700.0
2007-12-28 09:50:00,8.72,8.73,8.71,8.71,26400.0,8.72,8.73,8.71,8.71,26400.0
2007-12-28 09:55:00,8.71,8.71,8.66,8.67,24300.0,8.71,8.71,8.66,8.67,24300.0
2007-12-28 10:00:00,8.67,8.67,8.62,8.62,44400.0,8.67,8.67,8.62,8.62,44400.0
2007-12-28 10:05:00,8.62,8.69,8.61,8.69,25500.0,8.62,8.69,8.61,8.69,25500.0
2007-12-28 10:10:00,8.69,8.73,8.69,8.73,12600.0,8.69,8.73,8.69,8.73,12600.0
2007-12-28 10:15:00,8.73,8.73,8.67,8.72,51300.0,8.73,8.73,8.67,8.72,51300.0
2007-12-28 10:20:00,8.72,8.72,8.69,8.69,35700.0,8.72,8.72,8.69,8.69,35700.0
2007-12-28 10:25:00,8.69,8.73,8.69,8.72,64800.0,8.69,8.73,8.69,8.72,64800.0
2007-12-28 10:30:00,8.72,8.72,8.71,8.72,30000.0,8.72,8.72,8.71,8.72,30000.0
2007-12-28 10:35:00,8.72,8.73,8.72,8.73,23700.0,8.72,8.73,8.72,8.73,23700.0
2007-12-28 10:40:00,8.73,8.73,8.71,8.71,16500.0,8.73,8.73,8.71,8.71,16500.0
2007-12-28 10:45:00,8.71,8.72,8.7,8.72,15000.0,8.71,8.72,8.7,8.72,15000.0
2007-12-28 10:50:00,8.71,8.71,8.7,8.7,7800.0,8.71,8.71,8.7,8.7,7800.0
2007-12-28 10:55:00,8.7,8.7,8.68,8.69,17700.0,8.7,8.7,8.68,8.69,17700.0
2007-12-28 11:00:00,8.69,8.7,8.68,8.68,31200.0,8.69,8.7,8.68,8.68,31200.0
2007-12-28 11:05:00,8.68,8.71,8.68,8.71,32700.0,8.68,8.71,8.68,8.71,32700.0
2007-12-28 11:10:00,8.71,8.72,8.71,8.72,23400.0,8.71,8.72,8.71,8.72,23400.0
2007-12-28 11:15:00,8.72,8.75,8.72,8.75,37500.0,8.72,8.75,8.72,8.75,37500.0
2007-12-28 11:20:00,8.75,8.75,8.75,8.75,22500.0,8.75,8.75,8.75,8.75,22500.0
2007-12-28 11:25:00,8.75,8.75,8.75,8.75,8100.0,8.75,8.75,8.75,8.75,8100.0
2007-12-28 11:30:00,8.75,8.75,8.75,8.75,13500.0,8.75,8.75,8.75,8.75,13500.0
2007-12-28 11:35:00,8.75,8.75,8.75,8.75,16500.0,8.75,8.75,8.75,8.75,16500.0
2007-12-28 11:40:00,8.75,8.75,8.75,8.75,12000.0,8.75,8.75,8.75,8.75,12000.0
2007-12-28 11:45:00,8.75,8.76,8.75,8.75,25200.0,8.75,8.76,8.75,8.75,25200.0
2007-12-28 11:50:00,8.76,8.79,8.75,8.79,59700.0,8.76,8.79,8.75,8.79,59700.0
2007-12-28 11:55:00,8.79,8.81,8.76,8.76,54900.0,8.79,8.81,8.76,8.76,54900.0
2007-12-28 12:00:00,8.76,8.78,8.76,8.77,43500.0,8.76,8.78,8.76,8.77,43500.0
2007-12-28 12:05:00,8.77,8.77,8.77,8.77,14100.0,8.77,8.77,8.77,8.77,14100.0
2007-12-28 12:10:00,8.77,8.77,8.73,8.76,38700.0,8.77,8.77,8.73,8.76,38700.0
2007-12-28 12:15:00,8.77,8.77,8.76,8.76,18000.0,8.77,8.77,8.76,8.76,18000.0
2007-12-28 12:20:00,8.77,8.8,8.76,8.79,44700.0,8.77,8.8,8.76,8.79,44700.0
2007-12-28 12:25:00,8.79,8.79,8.78,8.78,21600.0,8.79,8.79,8.78,8.78,21600.0
2007-12-28 12:30:00,8.77,8.78,8.73,8.74,47700.0,8.77,8.78,8.73,8.74,47700.0
2007-12-28 12:35:00,8.74,8.74,8.73,8.73,16200.0,8.74,8.74,8.73,8.73,16200.0
2007-12-28 12:40:00,8.73,8.75,8.72,8.74,54300.0,8.73,8.75,8.72,8.74,54300.0
2007-12-28 12:45:00,8.73,8.77,8.73,8.77,65100.0,8.73,8.77,8.73,8.77,65100.0
2007-12-28 12:50:00,8.77,8.77,8.77,8.77,40200.0,8.77,8.77,8.77,8.77,40200.0
2007-12-28 12:55:00,8.77,8.79,8.77,8.78,28500.0,8.77,8.79,8.77,8.78,28500.0
2007-12-28 13:00:00,8.78,8.8,8.78,8.8,71400.0,8.78,8.8,8.78,8.8,71400.0
2007-12-28 13:05:00,8.8,8.81,8.79,8.79,87600.0,8.8,8.81,8.79,8.79,87600.0
2007-12-28 13:10:00,8.79,8.79,8.74,8.74,51600.0,8.79,8.79,8.74,8.74,51600.0
2007-12-28 13:15:00,8.75,8.77,8.74,8.77,19200.0,8.75,8.77,8.74,8.77,19200.0
2007-12-28 13:20:00,8.77,8.77,8.77,8.77,6000.0,8.77,8.77,8.77,8.77,6000.0
2007-12-28 13:25:00,8.77,8.77,8.76,8.76,7500.0,8.77,8.77,8.76,8.76,7500.0
2007-12-28 13:30:00,8.76,8.77,8.76,8.77,19500.0,8.76,8.77,8.76,8.77,19500.0
2007-12-28 13:35:00,8.76,8.77,8.75,8.77,44700.0,8.76,8.77,8.75,8.77,44700.0
2007-12-28 13:40:00,8.77,8.77,8.77,8.77,11700.0,8.77,8.77,8.77,8.77,11700.0
2007-12-28 13:45:00,8.77,8.77,8.76,8.77,11400.0,8.77,8.77,8.76,8.77,11400.0
2007-12-28 13:50:00,8.77,8.77,8.77,8.77,18000.0,8.77,8.77,8.77,8.77,18000.0
2007-12-28 13:55:00,8.77,8.77,8.77,8.77,9600.0,8.77,8.77,8.77,8.77,9600.0
2007-12-28 14:00:00,8.77,8.77,8.76,8.77,96600.0,8.77,8.77,8.76,8.77,96600.0
2007-12-28 14:05:00,8.77,8.77,8.74,8.75,22200.0,8.77,8.77,8.74,8.75,22200.0
2007-12-28 14:10:00,8.75,8.75,8.74,8.74,14400.0,8.75,8.75,8.74,8.74,14400.0
2007-12-28 14:15:00,8.74,8.74,8.73,8.74,39600.0,8.74,8.74,8.73,8.74,39600.0
2007-12-28 14:20:00,8.74,8.74,8.73,8.73,19500.0,8.74,8.74,8.73,8.73,19500.0
2007-12-28 14:25:00,8.73,8.74,8.73,8.73,14700.0,8.73,8.74,8.73,8.73,14700.0
2007-12-28 14:30:00,8.73,8.74,8.73,8.73,40200.0,8.73,8.74,8.73,8.73,40200.0
2007-12-28 14:35:00,8.73,8.73,8.71,8.73,23400.0,8.73,8.73,8.71,8.73,23400.0
2007-12-28 14:40:00,8.73,8.73,8.72,8.72,18300.0,8.73,8.73,8.72,8.72,18300.0
2007-12-28 14:45:00,8.72,8.72,8.71,8.72,24900.0,8.72,8.72,8.71,8.72,24900.0
2007-12-28 14:50:00,8.72,8.72,8.71,8.72,13500.0,8.72,8.72,8.71,8.72,13500.0
2007-12-28 14:55:00,8.73,8.73,8.71,8.72,25500.0,8.73,8.73,8.71,8.72,25500.0
2007-12-28 15:00:00,8.72,8.73,8.71,8.72,81900.0,8.72,8.73,8.71,8.72,81900.0
2007-12-28 15:05:00,8.72,8.73,8.71,8.72,43800.0,8.72,8.73,8.71,8.72,43800.0
2007-12-28 15:10:00,8.72,8.73,8.71,8.71,30300.0,8.72,8.73,8.71,8.71,30300.0
2007-12-28 15:15:00,8.72,8.72,8.71,8.72,38400.0,8.72,8.72,8.71,8.72,38400.0
2007-12-28 15:20:00,8.72,8.73,8.71,8.73,65700.0,8.72,8.73,8.71,8.73,65700.0
2007-12-28 15:25:00,8.74,8.74,8.72,8.72,64200.0,8.74,8.74,8.72,8.72,64200.0
2007-12-28 15:30:00,8.72,8.73,8.71,8.71,51900.0,8.72,8.73,8.71,8.71,51900.0
2007-12-28 15:35:00,8.71,8.72,8.7,8.7,65400.0,8.71,8.72,8.7,8.7,65400.0
2007-12-28 15:40:00,8.71,8.72,8.7,8.7,72900.0,8.71,8.72,8.7,8.7,72900.0
2007-12-28 15:45:00,8.7,8.72,8.7,8.71,58500.0,8.7,8.72,8.7,8.71,58500.0
2007-12-28 15:50:00,8.71,8.72,8.7,8.71,81600.0,8.71,8.72,8.7,8.71,81600.0
2007-12-28 15:55:00,8.71,8.71,8.68,8.71,138900.0,8.71,8.71,8.68,8.71,138900.0
2007-12-31 09:30:00,8.68,8.7,8.61,8.65,39900.0,8.68,8.7,8.61,8.65,39900.0
2007-12-31 09:35:00,8.65,8.65,8.6,8.6,9600.0,8.65,8.65,8.6,8.6,9600.0
2007-12-31 09:40:00,8.6,8.62,8.57,8.59,23700.0,8.6,8.62,8.57,8.59,23700.0
2007-12-31 09:45:00,8.59,8.62,8.58,8.62,21300.0,8.59,8.62,8.58,8.62,21300.0
2007-12-31 09:50:00,8.62,8.66,8.62,8.65,10800.0,8.62,8.66,8.62,8.65,10800.0
2007-12-31 09:55:00,8.66,8.66,8.65,8.65,15000.0,8.66,8.66,8.65,8.65,15000.0
2007-12-31 10:00:00,8.66,8.67,8.64,8.64,56100.0,8.66,8.67,8.64,8.64,56100.0
2007-12-31 10:05:00,8.64,8.65,8.64,8.65,26400.0,8.64,8.65,8.64,8.65,26400.0
2007-12-31 10:10:00,8.65,8.66,8.64,8.66,30900.0,8.65,8.66,8.64,8.66,30900.0
2007-12-31 10:15:00,8.66,8.68,8.66,8.68,3600.0,8.66,8.68,8.66,8.68,3600.0
2007-12-31 10:20:00,8.67,8.67,8.62,8.63,36300.0,8.67,8.67,8.62,8.63,36300.0
2007-12-31 10:25:00,8.63,8.65,8.62,8.65,45000.0,8.63,8.65,8.62,8.65,45000.0
2007-12-31 10:30:00,8.65,8.67,8.65,8.67,36300.0,8.65,8.67,8.65,8.67,36300.0
2007-12-31 10:35:00,8.67,8.67,8.61,8.61,51900.0,8.67,8.67,8.61,8.61,51900.0
2007-12-31 10:40:00,8.61,8.65,8.61,8.64,36900.0,8.61,8.65,8.61,8.64,36900.0
2007-12-31 10:45:00,8.64,8.64,8.63,8.64,15600.0,8.64,8.64,8.63,8.64,15600.0
2007-12-31 10:50:00,8.64,8.64,8.63,8.63,10500.0,8.64,8.64,8.63,8.63,10500.0
2007-12-31 10:55:00,8.63,8.64,8.63,8.64,15900.0,8.63,8.64,8.63,8.64,15900.0
2007-12-31 11:00:00,8.63,8.64,8.63,8.63,19500.0,8.63,8.64,8.63,8.63,19500.0
2007-12-31 11:05:00,8.63,8.64,8.63,8.64,15300.0,8.63,8.64,8.63,8.64,15300.0
2007-12-31 11:10:00,8.64,8.64,8.62,8.62,42000.0,8.64,8.64,8.62,8.62,42000.0
2007-12-31 11:15:00,8.62,8.62,8.6,8.6,13500.0,8.62,8.62,8.6,8.6,13500.0
2007-12-31 11:20:00,8.61,8.61,8.6,8.6,14100.0,8.61,8.61,8.6,8.6,14100.0
2007-12-31 11:25:00,8.6,8.62,8.6,8.62,16200.0,8.6,8.62,8.6,8.62,16200.0
2007-12-31 11:30:00,8.62,8.63,8.62,8.63,4800.0,8.62,8.63,8.62,8.63,4800.0
2007-12-31 11:35:00,8.63,8.64,8.63,8.64,12000.0,8.63,8.64,8.63,8.64,12000.0
2007-12-31 11:40:00,8.63,8.65,8.63,8.64,8700.0,8.63,8.65,8.63,8.64,8700.0
2007-12-31 11:45:00,8.65,8.65,8.63,8.63,8400.0,8.65,8.65,8.63,8.63,8400.0
2007-12-31 11:50:00,8.63,8.64,8.6,8.61,66300.0,8.63,8.64,8.6,8.61,66300.0
2007-12-31 11:55:00,8.61,8.63,8.61,8.62,3900.0,8.61,8.63,8.61,8.62,3900.0
2007-12-31 12:00:00,8.62,8.63,8.62,8.63,4200.0,8.62,8.63,8.62,8.63,4200.0
2007-12-31 12:05:00,8.64,8.65,8.64,8.65,18600.0,8.64,8.65,8.64,8.65,18600.0
2007-12-31 12:10:00,8.65,8.66,8.65,8.66,6600.0,8.65,8.66,8.65,8.66,6600.0
2007-12-31 12:15:00,8.67,8.67,8.65,8.65,7200.0,8.67,8.67,8.65,8.65,7200.0
2007-12-31 12:20:00,8.66,8.66,8.64,8.65,12000.0,8.66,8.66,8.64,8.65,12000.0
2007-12-31 12:25:00,8.65,8.66,8.65,8.65,4500.0,8.65,8.66,8.65,8.65,4500.0
2007-12-31 12:30:00,8.65,8.65,8.64,8.64,22500.0,8.65,8.65,8.64,8.64,22500.0
2007-12-31 12:35:00,8.64,8.64,8.63,8.63,22500.0,8.64,8.64,8.63,8.63,22500.0
2007-12-31 12:40:00,8.63,8.64,8.62,8.62,42000.0,8.63,8.64,8.62,8.62,42000.0
2007-12-31 12:45:00,8.62,8.62,8.6,8.6,42600.0,8.62,8.62,8.6,8.6,42600.0
2007-12-31 12:50:00,8.6,8.61,8.59,8.6,68100.0,8.6,8.61,8.59,8.6,68100.0
2007-12-31 12:55:00,8.6,8.61,8.59,8.6,57300.0,8.6,8.61,8.59,8.6,57300.0
2007-12-31 13:00:00,8.59,8.6,8.58,8.58,33900.0,8.59,8.6,8.58,8.58,33900.0
2007-12-31 13:05:00,8.58,8.61,8.58,8.6,79500.0,8.58,8.61,8.58,8.6,79500.0
2007-12-31 13:10:00,8.61,8.64,8.61,8.63,27300.0,8.61,8.64,8.61,8.63,27300.0
2007-12-31 13:15:00,8.63,8.63,8.6,8.61,48000.0,8.63,8.63,8.6,8.61,48000.0
2007-12-31 13:20:00,8.61,8.61,8.6,8.61,23700.0,8.61,8.61,8.6,8.61,23700.0
2007-12-31 13:25:00,8.61,8.62,8.59,8.6,78900.0,8.61,8.62,8.59,8.6,78900.0
2007-12-31 13:30:00,8.6,8.6,8.6,8.6,26100.0,8.6,8.6,8.6,8.6,26100.0
2007-12-31 13:35:00,8.6,8.61,8.6,8.61,16200.0,8.6,8.61,8.6,8.61,16200.0
2007-12-31 13:40:00,8.6,8.61,8.6,8.6,27900.0,8.6,8.61,8.6,8.6,27900.0
2007-12-31 13:45:00,8.6,8.64,8.6,8.64,23400.0,8.6,8.64,8.6,8.64,23400.0
2007-12-31 13:50:00,8.63,8.65,8.63,8.64,20400.0,8.63,8.65,8.63,8.64,20400.0
2007-12-31 13:55:00,8.64,8.65,8.63,8.64,34500.0,8.64,8.65,8.63,8.64,34500.0
2007-12-31 14:00:00,8.63,8.63,8.61,8.62,21900.0,8.63,8.63,8.61,8.62,21900.0
2007-12-31 14:05:00,8.62,8.63,8.62,8.62,15900.0,8.62,8.63,8.62,8.62,15900.0
2007-12-31 14:10:00,8.62,8.64,8.62,8.64,25500.0,8.62,8.64,8.62,8.64,25500.0
2007-12-31 14:15:00,8.64,8.65,8.64,8.64,35400.0,8.64,8.65,8.64,8.64,35400.0
2007-12-31 14:20:00,8.64,8.65,8.62,8.63,28800.0,8.64,8.65,8.62,8.63,28800.0
2007-12-31 14:25:00,8.63,8.63,8.61,8.61,27600.0,8.63,8.63,8.61,8.61,27600.0
2007-12-31 14:30:00,8.61,8.64,8.61,8.64,16500.0,8.61,8.64,8.61,8.64,16500.0
2007-12-31 14:35:00,8.64,8.65,8.63,8.65,10800.0,8.64,8.65,8.63,8.65,10800.0
2007-12-31 14:40:00,8.65,8.65,8.64,8.64,18000.0,8.65,8.65,8.64,8.64,18000.0
2007-12-31 14:45:00,8.64,8.65,8.64,8.65,18300.0,8.64,8.65,8.64,8.65,18300.0
2007-12-31 14:50:00,8.66,8.66,8.65,8.66,15000.0,8.66,8.66,8.65,8.66,15000.0
2007-12-31 14:55:00,8.66,8.67,8.66,8.66,16500.0,8.66,8.67,8.66,8.66,16500.0
2007-12-31 15:00:00,8.66,8.67,8.65,8.65,35400.0,8.66,8.67,8.65,8.65,35400.0
2007-12-31 15:05:00,8.65,8.67,8.65,8.67,35700.0,8.65,8.67,8.65,8.67,35700.0
2007-12-31 15:10:00,8.66,8.69,8.66,8.69,52500.0,8.66,8.69,8.66,8.69,52500.0
2007-12-31 15:15:00,8.69,8.71,8.69,8.71,37800.0,8.69,8.71,8.69,8.71,37800.0
2007-12-31 15:20:00,8.71,8.73,8.71,8.72,50400.0,8.71,8.73,8.71,8.72,50400.0
2007-12-31 15:25:00,8.71,8.71,8.71,8.71,39000.0,8.71,8.71,8.71,8.71,39000.0
2007-12-31 15:30:00,8.71,8.73,8.71,8.71,110700.0,8.71,8.73,8.71,8.71,110700.0
2007-12-31 15:35:00,8.71,8.71,8.71,8.71,39000.0,8.71,8.71,8.71,8.71,39000.0
2007-12-31 15:40:00,8.71,8.71,8.7,8.71,51600.0,8.71,8.71,8.7,8.71,51600.0
2007-12-31 15:45:00,8.71,8.71,8.66,8.67,82500.0,8.71,8.71,8.66,8.67,82500.0
2007-12-31 15:50:00,8.66,8.67,8.64,8.67,143400.0,8.66,8.67,8.64,8.67,143400.0
2007-12-31 15:55:00,8.67,8.67,8.64,8.64,168000.0,8.67,8.67,8.64,8.64,168000.0
2008-01-02 09:30:00,8.64,8.64,8.55,8.55,21000.0,8.64,8.64,8.55,8.55,21000.0
2008-01-02 09:35:00,8.55,8.59,8.53,8.59,15600.0,8.55,8.59,8.53,8.59,15600.0
2008-01-02 09:40:00,8.61,8.61,8.56,8.57,10200.0,8.61,8.61,8.56,8.57,10200.0
2008-01-02 09:45:00,8.57,8.62,8.57,8.62,36300.0,8.57,8.62,8.57,8.62,36300.0
2008-01-02 09:50:00,8.62,8.65,8.6,8.65,21000.0,8.62,8.65,8.6,8.65,21000.0
2008-01-02 09:55:00,8.65,8.67,8.64,8.67,16500.0,8.65,8.67,8.64,8.67,16500.0
2008-01-02 10:00:00,8.66,8.66,8.59,8.6,35400.0,8.66,8.66,8.59,8.6,35400.0
2008-01-02 10:05:00,8.6,8.61,8.57,8.59,22800.0,8.6,8.61,8.57,8.59,22800.0
2008-01-02 10:10:00,8.58,8.6,8.57,8.57,25200.0,8.58,8.6,8.57,8.57,25200.0
2008-01-02 10:15:00,8.57,8.58,8.52,8.53,28800.0,8.57,8.58,8.52,8.53,28800.0
2008-01-02 10:20:00,8.53,8.56,8.52,8.54,27000.0,8.53,8.56,8.52,8.54,27000.0
2008-01-02 10:25:00,8.54,8.57,8.54,8.57,34500.0,8.54,8.57,8.54,8.57,34500.0
2008-01-02 10:30:00,8.57,8.57,8.52,8.54,28800.0,8.57,8.57,8.52,8.54,28800.0
2008-01-02 10:35:00,8.54,8.56,8.54,8.55,26700.0,8.54,8.56,8.54,8.55,26700.0
2008-01-02 10:40:00,8.55,8.56,8.53,8.54,32100.0,8.55,8.56,8.53,8.54,32100.0
2008-01-02 10:45:00,8.55,8.56,8.54,8.55,29700.0,8.55,8.56,8.54,8.55,29700.0
2008-01-02 10:50:00,8.55,8.57,8.54,8.56,30000.0,8.55,8.57,8.54,8.56,30000.0
2008-01-02 10:55:00,8.56,8.56,8.55,8.55,25800.0,8.56,8.56,8.55,8.55,25800.0
2008-01-02 11:00:00,8.56,8.57,8.54,8.55,25200.0,8.56,8.57,8.54,8.55,25200.0
2008-01-02 11:05:00,8.55,8.55,8.53,8.53,24000.0,8.55,8.55,8.53,8.53,24000.0
2008-01-02 11:10:00,8.54,8.55,8.52,8.52,26400.0,8.54,8.55,8.52,8.52,26400.0
2008-01-02 11:15:00,8.52,8.52,8.49,8.49,39900.0,8.52,8.52,8.49,8.49,39900.0
2008-01-02 11:20:00,8.49,8.49,8.44,8.45,28200.0,8.49,8.49,8.44,8.45,28200.0
2008-01-02 11:25:00,8.45,8.46,8.43,8.44,36600.0,8.45,8.46,8.43,8.44,36600.0
2008-01-02 11:30:00,8.43,8.45,8.43,8.43,36600.0,8.43,8.45,8.43,8.43,36600.0
2008-01-02 11:35:00,8.43,8.45,8.43,8.44,34800.0,8.43,8.45,8.43,8.44,34800.0
2008-01-02 11:40:00,8.44,8.44,8.41,8.42,25500.0,8.44,8.44,8.41,8.42,25500.0
2008-01-02 11:45:00,8.42,8.42,8.4,8.4,35400.0,8.42,8.42,8.4,8.4,35400.0
2008-01-02 11:50:00,8.41,8.45,8.4,8.45,25200.0,8.41,8.45,8.4,8.45,25200.0
2008-01-02 11:55:00,8.45,8.45,8.44,8.45,34800.0,8.45,8.45,8.44,8.45,34800.0
2008-01-02 12:00:00,8.45,8.45,8.4,8.4,46200.0,8.45,8.45,8.4,8.4,46200.0
2008-01-02 12:05:00,8.4,8.43,8.4,8.42,53700.0,8.4,8.43,8.4,8.42,53700.0
2008-01-02 12:10:00,8.42,8.44,8.42,8.42,24900.0,8.42,8.44,8.42,8.42,24900.0
2008-01-02 12:15:00,8.42,8.42,8.39,8.41,21600.0,8.42,8.42,8.39,8.41,21600.0
2008-01-02 12:20:00,8.4,8.41,8.36,8.36,37200.0,8.4,8.41,8.36,8.36,37200.0
2008-01-02 12:25:00,8.36,8.39,8.36,8.39,27300.0,8.36,8.39,8.36,8.39,27300.0
2008-01-02 12:30:00,8.38,8.42,8.38,8.41,22800.0,8.38,8.42,8.38,8.41,22800.0
2008-01-02 12:35:00,8.41,8.41,8.39,8.4,22500.0,8.41,8.41,8.39,8.4,22500.0
2008-01-02 12:40:00,8.4,8.4,8.38,8.4,39300.0,8.4,8.4,8.38,8.4,39300.0
2008-01-02 12:45:00,8.39,8.4,8.38,8.4,27300.0,8.39,8.4,8.38,8.4,27300.0
2008-01-02 12:50:00,8.39,8.4,8.38,8.4,27000.0,8.39,8.4,8.38,8.4,27000.0
2008-01-02 12:55:00,8.4,8.41,8.39,8.39,38700.0,8.4,8.41,8.39,8.39,38700.0
2008-01-02 13:00:00,8.39,8.4,8.37,8.37,24300.0,8.39,8.4,8.37,8.37,24300.0
2008-01-02 13:05:00,8.37,8.38,8.37,8.38,49800.0,8.37,8.38,8.37,8.38,49800.0
2008-01-02 13:10:00,8.37,8.38,8.35,8.36,31200.0,8.37,8.38,8.35,8.36,31200.0
2008-01-02 13:15:00,8.36,8.38,8.36,8.38,36000.0,8.36,8.38,8.36,8.38,36000.0
2008-01-02 13:20:00,8.38,8.39,8.38,8.39,12600.0,8.38,8.39,8.38,8.39,12600.0
2008-01-02 13:25:00,8.39,8.39,8.34,8.36,38400.0,8.39,8.39,8.34,8.36,38400.0
2008-01-02 13:30:00,8.36,8.4,8.36,8.39,51300.0,8.36,8.4,8.36,8.39,51300.0
2008-01-02 13:35:00,8.39,8.41,8.38,8.39,23100.0,8.39,8.41,8.38,8.39,23100.0
2008-01-02 13:40:00,8.4,8.4,8.39,8.39,21900.0,8.4,8.4,8.39,8.39,21900.0
2008-01-02 13:45:00,8.39,8.42,8.39,8.42,21300.0,8.39,8.42,8.39,8.42,21300.0
2008-01-02 13:50:00,8.42,8.43,8.42,8.43,16800.0,8.42,8.43,8.42,8.43,16800.0
2008-01-02 13:55:00,8.43,8.43,8.42,8.43,25200.0,8.43,8.43,8.42,8.43,25200.0
2008-01-02 14:00:00,8.43,8.44,8.41,8.41,67500.0,8.43,8.44,8.41,8.41,67500.0
2008-01-02 14:05:00,8.41,8.5,8.41,8.49,54000.0,8.41,8.5,8.41,8.49,54000.0
2008-01-02 14:10:00,8.49,8.53,8.49,8.53,33900.0,8.49,8.53,8.49,8.53,33900.0
2008-01-02 14:15:00,8.53,8.54,8.5,8.52,36900.0,8.53,8.54,8.5,8.52,36900.0
2008-01-02 14:20:00,8.52,8.52,8.49,8.49,24900.0,8.52,8.52,8.49,8.49,24900.0
2008-01-02 14:25:00,8.49,8.5,8.48,8.49,32400.0,8.49,8.5,8.48,8.49,32400.0
2008-01-02 14:30:00,8.49,8.49,8.47,8.47,26400.0,8.49,8.49,8.47,8.47,26400.0
2008-01-02 14:35:00,8.47,8.47,8.44,8.45,35400.0,8.47,8.47,8.44,8.45,35400.0
2008-01-02 14:40:00,8.45,8.47,8.44,8.46,42900.0,8.45,8.47,8.44,8.46,42900.0
2008-01-02 14:45:00,8.46,8.48,8.45,8.47,36900.0,8.46,8.48,8.45,8.47,36900.0
2008-01-02 14:50:00,8.47,8.48,8.46,8.46,18900.0,8.47,8.48,8.46,8.46,18900.0
2008-01-02 14:55:00,8.46,8.47,8.44,8.44,35700.0,8.46,8.47,8.44,8.44,35700.0
2008-01-02 15:00:00,8.44,8.46,8.44,8.44,39900.0,8.44,8.46,8.44,8.44,39900.0
2008-01-02 15:05:00,8.44,8.44,8.39,8.4,42000.0,8.44,8.44,8.39,8.4,42000.0
2008-01-02 15:10:00,8.4,8.44,8.4,8.44,32100.0,8.4,8.44,8.4,8.44,32100.0
2008-01-02 15:15:00,8.44,8.44,8.42,8.42,28800.0,8.44,8.44,8.42,8.42,28800.0
2008-01-02 15:20:00,8.42,8.44,8.42,8.42,35400.0,8.42,8.44,8.42,8.42,35400.0
2008-01-02 15:25:00,8.42,8.43,8.41,8.41,41700.0,8.42,8.43,8.41,8.41,41700.0
2008-01-02 15:30:00,8.41,8.44,8.4,8.43,36300.0,8.41,8.44,8.4,8.43,36300.0
2008-01-02 15:35:00,8.43,8.45,8.43,8.43,42600.0,8.43,8.45,8.43,8.43,42600.0
2008-01-02 15:40:00,8.43,8.45,8.42,8.42,53100.0,8.43,8.45,8.42,8.42,53100.0
2008-01-02 15:45:00,8.42,8.42,8.38,8.4,60600.0,8.42,8.42,8.38,8.4,60600.0
2008-01-02 15:50:00,8.39,8.41,8.39,8.4,79800.0,8.39,8.41,8.39,8.4,79800.0
2008-01-02 15:55:00,8.4,8.43,8.39,8.43,194700.0,8.4,8.43,8.39,8.43,194700.0
2008-01-03 09:30:00,8.43,8.46,8.35,8.38,41400.0,8.43,8.46,8.35,8.38,41400.0
2008-01-03 09:35:00,8.38,8.39,8.3,8.36,36900.0,8.38,8.39,8.3,8.36,36900.0
2008-01-03 09:40:00,8.36,8.36,8.28,8.3,42600.0,8.36,8.36,8.28,8.3,42600.0
2008-01-03 09:45:00,8.29,8.3,8.28,8.3,19500.0,8.29,8.3,8.28,8.3,19500.0
2008-01-03 09:50:00,8.29,8.3,8.29,8.29,39000.0,8.29,8.3,8.29,8.29,39000.0
2008-01-03 09:55:00,8.28,8.31,8.28,8.3,33600.0,8.28,8.31,8.28,8.3,33600.0
2008-01-03 10:00:00,8.31,8.37,8.29,8.29,32100.0,8.31,8.37,8.29,8.29,32100.0
2008-01-03 10:05:00,8.3,8.33,8.29,8.33,18600.0,8.3,8.33,8.29,8.33,18600.0
2008-01-03 10:10:00,8.32,8.34,8.32,8.32,23100.0,8.32,8.34,8.32,8.32,23100.0
2008-01-03 10:15:00,8.32,8.32,8.26,8.27,43500.0,8.32,8.32,8.26,8.27,43500.0
2008-01-03 10:20:00,8.28,8.29,8.26,8.27,22200.0,8.28,8.29,8.26,8.27,22200.0
2008-01-03 10:25:00,8.28,8.31,8.27,8.29,33600.0,8.28,8.31,8.27,8.29,33600.0
2008-01-03 10:30:00,8.29,8.31,8.27,8.31,32100.0,8.29,8.31,8.27,8.31,32100.0
2008-01-03 10:35:00,8.33,8.33,8.28,8.29,44100.0,8.33,8.33,8.28,8.29,44100.0
2008-01-03 10:40:00,8.29,8.29,8.25,8.28,38700.0,8.29,8.29,8.25,8.28,38700.0
2008-01-03 10:45:00,8.27,8.29,8.27,8.29,18000.0,8.27,8.29,8.27,8.29,18000.0
2008-01-03 10:50:00,8.29,8.3,8.26,8.26,24300.0,8.29,8.3,8.26,8.26,24300.0
2008-01-03 10:55:00,8.25,8.26,8.25,8.25,22500.0,8.25,8.26,8.25,8.25,22500.0
2008-01-03 11:00:00,8.25,8.27,8.24,8.25,47100.0,8.25,8.27,8.24,8.25,47100.0
2008-01-03 11:05:00,8.25,8.26,8.24,8.26,18000.0,8.25,8.26,8.24,8.26,18000.0
2008-01-03 11:10:00,8.26,8.29,8.24,8.24,21000.0,8.26,8.29,8.24,8.24,21000.0
2008-01-03 11:15:00,8.24,8.25,8.23,8.25,25500.0,8.24,8.25,8.23,8.25,25500.0
2008-01-03 11:20:00,8.25,8.26,8.24,8.26,27600.0,8.25,8.26,8.24,8.26,27600.0
2008-01-03 11:25:00,8.26,8.26,8.22,8.23,40800.0,8.26,8.26,8.22,8.23,40800.0
2008-01-03 11:30:00,8.23,8.26,8.22,8.25,28200.0,8.23,8.26,8.22,8.25,28200.0
2008-01-03 11:35:00,8.25,8.26,8.24,8.25,14700.0,8.25,8.26,8.24,8.25,14700.0
2008-01-03 11:40:00,8.25,8.27,8.22,8.22,26700.0,8.25,8.27,8.22,8.22,26700.0
2008-01-03 11:45:00,8.23,8.23,8.21,8.22,20100.0,8.23,8.23,8.21,8.22,20100.0
2008-01-03 11:50:00,8.23,8.24,8.23,8.24,15600.0,8.23,8.24,8.23,8.24,15600.0
2008-01-03 11:55:00,8.24,8.24,8.24,8.24,7800.0,8.24,8.24,8.24,8.24,7800.0
2008-01-03 12:00:00,8.23,8.24,8.23,8.23,27900.0,8.23,8.24,8.23,8.23,27900.0
2008-01-03 12:05:00,8.22,8.23,8.22,8.23,16200.0,8.22,8.23,8.22,8.23,16200.0
2008-01-03 12:10:00,8.23,8.23,8.21,8.22,29400.0,8.23,8.23,8.21,8.22,29400.0
2008-01-03 12:15:00,8.21,8.22,8.2,8.22,18000.0,8.21,8.22,8.2,8.22,18000.0
2008-01-03 12:20:00,8.21,8.23,8.21,8.23,10200.0,8.21,8.23,8.21,8.23,10200.0
2008-01-03 12:25:00,8.23,8.25,8.23,8.24,13800.0,8.23,8.25,8.23,8.24,13800.0
2008-01-03 12:30:00,8.25,8.25,8.21,8.21,37500.0,8.25,8.25,8.21,8.21,37500.0
2008-01-03 12:35:00,8.21,8.22,8.21,8.21,19200.0,8.21,8.22,8.21,8.21,19200.0
2008-01-03 12:40:00,8.21,8.23,8.21,8.22,35100.0,8.21,8.23,8.21,8.22,35100.0
2008-01-03 12:45:00,8.22,8.23,8.22,8.23,58500.0,8.22,8.23,8.22,8.23,58500.0
2008-01-03 12:50:00,8.22,8.23,8.2,8.2,23700.0,8.22,8.23,8.2,8.2,23700.0
2008-01-03 12:55:00,8.2,8.22,8.2,8.21,34800.0,8.2,8.22,8.2,8.21,34800.0
2008-01-03 13:00:00,8.21,8.21,8.2,8.2,31500.0,8.21,8.21,8.2,8.2,31500.0
2008-01-03 13:05:00,8.2,8.2,8.16,8.16,48900.0,8.2,8.2,8.16,8.16,48900.0
2008-01-03 13:10:00,8.17,8.17,8.15,8.15,33300.0,8.17,8.17,8.15,8.15,33300.0
2008-01-03 13:15:00,8.15,8.15,8.14,8.15,33900.0,8.15,8.15,8.14,8.15,33900.0
2008-01-03 13:20:00,8.15,8.15,8.12,8.13,78000.0,8.15,8.15,8.12,8.13,78000.0
2008-01-03 13:25:00,8.13,8.14,8.12,8.13,82800.0,8.13,8.14,8.12,8.13,82800.0
2008-01-03 13:30:00,8.13,8.13,8.12,8.13,25500.0,8.13,8.13,8.12,8.13,25500.0
2008-01-03 13:35:00,8.13,8.13,8.13,8.13,26400.0,8.13,8.13,8.13,8.13,26400.0
2008-01-03 13:40:00,8.13,8.15,8.12,8.15,37200.0,8.13,8.15,8.12,8.15,37200.0
2008-01-03 13:45:00,8.15,8.15,8.13,8.15,24600.0,8.15,8.15,8.13,8.15,24600.0
2008-01-03 13:50:00,8.15,8.16,8.15,8.15,33300.0,8.15,8.16,8.15,8.15,33300.0
2008-01-03 13:55:00,8.16,8.17,8.15,8.15,22500.0,8.16,8.17,8.15,8.15,22500.0
2008-01-03 14:00:00,8.15,8.17,8.15,8.16,27000.0,8.15,8.17,8.15,8.16,27000.0
2008-01-03 14:05:00,8.16,8.17,8.16,8.17,13200.0,8.16,8.17,8.16,8.17,13200.0
2008-01-03 14:10:00,8.17,8.17,8.13,8.16,34500.0,8.17,8.17,8.13,8.16,34500.0
2008-01-03 14:15:00,8.16,8.17,8.15,8.15,26400.0,8.16,8.17,8.15,8.15,26400.0
2008-01-03 14:20:00,8.14,8.16,8.14,8.16,22500.0,8.14,8.16,8.14,8.16,22500.0
2008-01-03 14:25:00,8.15,8.17,8.15,8.15,33900.0,8.15,8.17,8.15,8.15,33900.0
2008-01-03 14:30:00,8.15,8.15,8.13,8.14,28500.0,8.15,8.15,8.13,8.14,28500.0
2008-01-03 14:35:00,8.15,8.16,8.15,8.16,9900.0,8.15,8.16,8.15,8.16,9900.0
2008-01-03 14:40:00,8.16,8.16,8.15,8.15,18000.0,8.16,8.16,8.15,8.15,18000.0
2008-01-03 14:45:00,8.15,8.15,8.14,8.15,14400.0,8.15,8.15,8.14,8.15,14400.0
2008-01-03 14:50:00,8.15,8.16,8.15,8.15,29700.0,8.15,8.16,8.15,8.15,29700.0
2008-01-03 14:55:00,8.15,8.15,8.14,8.15,13800.0,8.15,8.15,8.14,8.15,13800.0
2008-01-03 15:00:00,8.16,8.16,8.15,8.15,22500.0,8.16,8.16,8.15,8.15,22500.0
2008-01-03 15:05:00,8.16,8.16,8.15,8.15,26100.0,8.16,8.16,8.15,8.15,26100.0
2008-01-03 15:10:00,8.15,8.15,8.13,8.14,36600.0,8.15,8.15,8.13,8.14,36600.0
2008-01-03 15:15:00,8.14,8.14,8.11,8.12,32400.0,8.14,8.14,8.11,8.12,32400.0
2008-01-03 15:20:00,8.12,8.12,8.09,8.09,36900.0,8.12,8.12,8.09,8.09,36900.0
2008-01-03 15:25:00,8.09,8.1,8.07,8.08,39000.0,8.09,8.1,8.07,8.08,39000.0
2008-01-03 15:30:00,8.08,8.1,8.08,8.09,33000.0,8.08,8.1,8.08,8.09,33000.0
2008-01-03 15:35:00,8.09,8.11,8.09,8.11,61800.0,8.09,8.11,8.09,8.11,61800.0
2008-01-03 15:40:00,8.11,8.12,8.11,8.11,27300.0,8.11,8.12,8.11,8.11,27300.0
2008-01-03 15:45:00,8.11,8.12,8.11,8.11,33300.0,8.11,8.12,8.11,8.11,33300.0
2008-01-03 15:50:00,8.11,8.12,8.1,8.11,90900.0,8.11,8.12,8.1,8.11,90900.0
2008-01-03 15:55:00,8.11,8.12,8.11,8.11,106500.0,8.11,8.12,8.11,8.11,106500.0
2008-01-04 09:30:00,8.04,8.04,7.89,7.89,96900.0,8.04,8.04,7.89,7.89,96900.0
2008-01-04 09:35:00,7.89,7.91,7.83,7.83,98700.0,7.89,7.91,7.83,7.83,98700.0
2008-01-04 09:40:00,7.82,7.85,7.82,7.82,47700.0,7.82,7.85,7.82,7.82,47700.0
2008-01-04 09:45:00,7.82,7.83,7.78,7.79,41700.0,7.82,7.83,7.78,7.79,41700.0
2008-01-04 09:50:00,7.79,7.8,7.76,7.76,38100.0,7.79,7.8,7.76,7.76,38100.0
2008-01-04 09:55:00,7.76,7.79,7.76,7.78,26400.0,7.76,7.79,7.76,7.78,26400.0
2008-01-04 10:00:00,7.78,7.81,7.75,7.78,68700.0,7.78,7.81,7.75,7.78,68700.0
2008-01-04 10:05:00,7.78,7.82,7.77,7.82,50700.0,7.78,7.82,7.77,7.82,50700.0
2008-01-04 10:10:00,7.83,7.83,7.78,7.8,36600.0,7.83,7.83,7.78,7.8,36600.0
2008-01-04 10:15:00,7.8,7.83,7.77,7.78,51300.0,7.8,7.83,7.77,7.78,51300.0
2008-01-04 10:20:00,7.77,7.83,7.77,7.81,39300.0,7.77,7.83,7.77,7.81,39300.0
2008-01-04 10:25:00,7.81,7.81,7.75,7.75,40200.0,7.81,7.81,7.75,7.75,40200.0
2008-01-04 10:30:00,7.75,7.81,7.75,7.81,30900.0,7.75,7.81,7.75,7.81,30900.0
2008-01-04 10:35:00,7.81,7.83,7.78,7.8,37200.0,7.81,7.83,7.78,7.8,37200.0
2008-01-04 10:40:00,7.81,7.84,7.81,7.83,30600.0,7.81,7.84,7.81,7.83,30600.0
2008-01-04 10:45:00,7.83,7.83,7.8,7.82,38100.0,7.83,7.83,7.8,7.82,38100.0
2008-01-04 10:50:00,7.81,7.82,7.8,7.81,31800.0,7.81,7.82,7.8,7.81,31800.0
2008-01-04 10:55:00,7.81,7.82,7.77,7.77,28500.0,7.81,7.82,7.77,7.77,28500.0
2008-01-04 11:00:00,7.77,7.77,7.76,7.76,31800.0,7.77,7.77,7.76,7.76,31800.0
2008-01-04 11:05:00,7.76,7.76,7.74,7.74,96000.0,7.76,7.76,7.74,7.74,96000.0
2008-01-04 11:10:00,7.75,7.75,7.73,7.73,38400.0,7.75,7.75,7.73,7.73,38400.0
2008-01-04 11:15:00,7.73,7.75,7.72,7.75,63300.0,7.73,7.75,7.72,7.75,63300.0
2008-01-04 11:20:00,7.75,7.77,7.75,7.77,57600.0,7.75,7.77,7.75,7.77,57600.0
2008-01-04 11:25:00,7.77,7.81,7.77,7.8,52800.0,7.77,7.81,7.77,7.8,52800.0
2008-01-04 11:30:00,7.79,7.81,7.79,7.81,24600.0,7.79,7.81,7.79,7.81,24600.0
2008-01-04 11:35:00,7.81,7.81,7.79,7.8,30900.0,7.81,7.81,7.79,7.8,30900.0
2008-01-04 11:40:00,7.8,7.81,7.79,7.79,28500.0,7.8,7.81,7.79,7.79,28500.0
2008-01-04 11:45:00,7.8,7.8,7.79,7.79,21000.0,7.8,7.8,7.79,7.79,21000.0
2008-01-04 11:50:00,7.78,7.8,7.78,7.79,27600.0,7.78,7.8,7.78,7.79,27600.0
2008-01-04 11:55:00,7.79,7.8,7.79,7.8,20400.0,7.79,7.8,7.79,7.8,20400.0
2008-01-04 12:00:00,7.8,7.82,7.8,7.81,42300.0,7.8,7.82,7.8,7.81,42300.0
2008-01-04 12:05:00,7.81,7.83,7.8,7.83,24000.0,7.81,7.83,7.8,7.83,24000.0
2008-01-04 12:10:00,7.83,7.83,7.83,7.83,17100.0,7.83,7.83,7.83,7.83,17100.0
2008-01-04 12:15:00,7.83,7.83,7.81,7.81,18300.0,7.83,7.83,7.81,7.81,18300.0
2008-01-04 12:20:00,7.81,7.82,7.81,7.82,19200.0,7.81,7.82,7.81,7.82,19200.0
2008-01-04 12:25:00,7.82,7.82,7.81,7.81,30600.0,7.82,7.82,7.81,7.81,30600.0
2008-01-04 12:30:00,7.8,7.81,7.76,7.77,48300.0,7.8,7.81,7.76,7.77,48300.0
2008-01-04 12:35:00,7.77,7.77,7.75,7.76,40800.0,7.77,7.77,7.75,7.76,40800.0
2008-01-04 12:40:00,7.76,7.78,7.76,7.77,15600.0,7.76,7.78,7.76,7.77,15600.0
2008-01-04 12:45:00,7.78,7.8,7.77,7.8,44100.0,7.78,7.8,7.77,7.8,44100.0
2008-01-04 12:50:00,7.8,7.8,7.79,7.79,16500.0,7.8,7.8,7.79,7.79,16500.0
2008-01-04 12:55:00,7.8,7.8,7.79,7.79,14100.0,7.8,7.8,7.79,7.79,14100.0
2008-01-04 13:00:00,7.79,7.79,7.79,7.79,6000.0,7.79,7.79,7.79,7.79,6000.0
2008-01-04 13:05:00,7.79,7.8,7.79,7.8,36900.0,7.79,7.8,7.79,7.8,36900.0
2008-01-04 13:10:00,7.8,7.8,7.77,7.78,34200.0,7.8,7.8,7.77,7.78,34200.0
2008-01-04 13:15:00,7.78,7.79,7.78,7.78,26400.0,7.78,7.79,7.78,7.78,26400.0
2008-01-04 13:20:00,7.78,7.79,7.78,7.79,30600.0,7.78,7.79,7.78,7.79,30600.0
2008-01-04 13:25:00,7.79,7.82,7.79,7.82,20100.0,7.79,7.82,7.79,7.82,20100.0
2008-01-04 13:30:00,7.81,7.82,7.79,7.79,26700.0,7.81,7.82,7.79,7.79,26700.0
2008-01-04 13:35:00,7.79,7.79,7.75,7.76,43200.0,7.79,7.79,7.75,7.76,43200.0
2008-01-04 13:40:00,7.76,7.76,7.75,7.75,32100.0,7.76,7.76,7.75,7.75,32100.0
2008-01-04 13:45:00,7.75,7.75,7.74,7.75,12600.0,7.75,7.75,7.74,7.75,12600.0
2008-01-04 13:50:00,7.75,7.75,7.74,7.75,40800.0,7.75,7.75,7.74,7.75,40800.0
2008-01-04 13:55:00,7.75,7.75,7.74,7.75,42000.0,7.75,7.75,7.74,7.75,42000.0
2008-01-04 14:00:00,7.75,7.76,7.75,7.75,50400.0,7.75,7.76,7.75,7.75,50400.0
2008-01-04 14:05:00,7.75,7.75,7.73,7.75,74100.0,7.75,7.75,7.73,7.75,74100.0
2008-01-04 14:10:00,7.74,7.74,7.71,7.71,61500.0,7.74,7.74,7.71,7.71,61500.0
2008-01-04 14:15:00,7.71,7.71,7.7,7.71,69300.0,7.71,7.71,7.7,7.71,69300.0
2008-01-04 14:20:00,7.7,7.71,7.69,7.71,57000.0,7.7,7.71,7.69,7.71,57000.0
2008-01-04 14:25:00,7.7,7.71,7.69,7.69,52500.0,7.7,7.71,7.69,7.69,52500.0
2008-01-04 14:30:00,7.69,7.69,7.68,7.68,39600.0,7.69,7.69,7.68,7.68,39600.0
2008-01-04 14:35:00,7.68,7.68,7.66,7.66,54900.0,7.68,7.68,7.66,7.66,54900.0
2008-01-04 14:40:00,7.66,7.67,7.65,7.65,22500.0,7.66,7.67,7.65,7.65,22500.0
2008-01-04 14:45:00,7.65,7.67,7.65,7.65,52800.0,7.65,7.67,7.65,7.65,52800.0
2008-01-04 14:50:00,7.65,7.66,7.64,7.65,41400.0,7.65,7.66,7.64,7.65,41400.0
2008-01-04 14:55:00,7.65,7.68,7.65,7.68,87300.0,7.65,7.68,7.65,7.68,87300.0
2008-01-04 15:00:00,7.67,7.69,7.67,7.69,95100.0,7.67,7.69,7.67,7.69,95100.0
2008-01-04 15:05:00,7.69,7.73,7.69,7.71,68400.0,7.69,7.73,7.69,7.71,68400.0
2008-01-04 15:10:00,7.71,7.73,7.71,7.71,41400.0,7.71,7.73,7.71,7.71,41400.0
2008-01-04 15:15:00,7.71,7.74,7.71,7.73,36300.0,7.71,7.74,7.71,7.73,36300.0
2008-01-04 15:20:00,7.73,7.74,7.72,7.73,66300.0,7.73,7.74,7.72,7.73,66300.0
2008-01-04 15:25:00,7.73,7.75,7.72,7.75,69600.0,7.73,7.75,7.72,7.75,69600.0
2008-01-04 15:30:00,7.75,7.75,7.71,7.72,122700.0,7.75,7.75,7.71,7.72,122700.0
2008-01-04 15:35:00,7.72,7.72,7.71,7.72,78000.0,7.72,7.72,7.71,7.72,78000.0
2008-01-04 15:40:00,7.72,7.72,7.71,7.72,57600.0,7.72,7.72,7.71,7.72,57600.0
2008-01-04 15:45:00,7.72,7.72,7.7,7.71,79500.0,7.72,7.72,7.7,7.71,79500.0
2008-01-04 15:50:00,7.71,7.73,7.71,7.71,219000.0,7.71,7.73,7.71,7.71,219000.0
2008-01-04 15:55:00,7.71,7.73,7.69,7.73,379500.0,7.71,7.73,7.69,7.73,379500.0
2008-01-07 09:30:00,7.66,7.69,7.58,7.58,91200.0,7.66,7.69,7.58,7.58,91200.0
2008-01-07 09:35:00,7.57,7.58,7.54,7.57,88500.0,7.57,7.58,7.54,7.57,88500.0
2008-01-07 09:40:00,7.57,7.65,7.57,7.65,45300.0,7.57,7.65,7.57,7.65,45300.0
2008-01-07 09:45:00,7.65,7.71,7.65,7.7,54900.0,7.65,7.71,7.65,7.7,54900.0
2008-01-07 09:50:00,7.71,7.73,7.69,7.73,76800.0,7.71,7.73,7.69,7.73,76800.0
2008-01-07 09:55:00,7.73,7.76,7.73,7.73,69000.0,7.73,7.76,7.73,7.73,69000.0
2008-01-07 10:00:00,7.73,7.73,7.66,7.66,49800.0,7.73,7.73,7.66,7.66,49800.0
2008-01-07 10:05:00,7.67,7.71,7.67,7.68,45300.0,7.67,7.71,7.67,7.68,45300.0
2008-01-07 10:10:00,7.68,7.68,7.64,7.64,30000.0,7.68,7.68,7.64,7.64,30000.0
2008-01-07 10:15:00,7.64,7.66,7.64,7.64,41700.0,7.64,7.66,7.64,7.64,41700.0
2008-01-07 10:20:00,7.64,7.64,7.6,7.63,61800.0,7.64,7.64,7.6,7.63,61800.0
2008-01-07 10:25:00,7.63,7.64,7.61,7.61,60900.0,7.63,7.64,7.61,7.61,60900.0
2008-01-07 10:30:00,7.61,7.61,7.58,7.59,66300.0,7.61,7.61,7.58,7.59,66300.0
2008-01-07 10:35:00,7.59,7.6,7.58,7.59,87600.0,7.59,7.6,7.58,7.59,87600.0
2008-01-07 10:40:00,7.59,7.62,7.58,7.58,64200.0,7.59,7.62,7.58,7.58,64200.0
2008-01-07 10:45:00,7.58,7.6,7.58,7.59,39600.0,7.58,7.6,7.58,7.59,39600.0
2008-01-07 10:50:00,7.59,7.62,7.59,7.6,62700.0,7.59,7.62,7.59,7.6,62700.0
2008-01-07 10:55:00,7.59,7.59,7.58,7.58,81300.0,7.59,7.59,7.58,7.58,81300.0
2008-01-07 11:00:00,7.58,7.6,7.56,7.57,99600.0,7.58,7.6,7.56,7.57,99600.0
2008-01-07 11:05:00,7.57,7.6,7.56,7.59,93600.0,7.57,7.6,7.56,7.59,93600.0
2008-01-07 11:10:00,7.59,7.61,7.59,7.6,72300.0,7.59,7.61,7.59,7.6,72300.0
2008-01-07 11:15:00,7.6,7.62,7.59,7.6,81900.0,7.6,7.62,7.59,7.6,81900.0
2008-01-07 11:20:00,7.6,7.64,7.6,7.64,38400.0,7.6,7.64,7.6,7.64,38400.0
2008-01-07 11:25:00,7.65,7.65,7.62,7.64,65700.0,7.65,7.65,7.62,7.64,65700.0
2008-01-07 11:30:00,7.64,7.72,7.64,7.72,50400.0,7.64,7.72,7.64,7.72,50400.0
2008-01-07 11:35:00,7.72,7.72,7.69,7.69,49800.0,7.72,7.72,7.69,7.69,49800.0
2008-01-07 11:40:00,7.69,7.7,7.68,7.68,26100.0,7.69,7.7,7.68,7.68,26100.0
2008-01-07 11:45:00,7.68,7.71,7.65,7.65,51600.0,7.68,7.71,7.65,7.65,51600.0
2008-01-07 11:50:00,7.65,7.69,7.65,7.67,58800.0,7.65,7.69,7.65,7.67,58800.0
2008-01-07 11:55:00,7.67,7.67,7.66,7.67,26100.0,7.67,7.67,7.66,7.67,26100.0
2008-01-07 12:00:00,7.66,7.67,7.64,7.65,69300.0,7.66,7.67,7.64,7.65,69300.0
2008-01-07 12:05:00,7.65,7.67,7.65,7.67,51900.0,7.65,7.67,7.65,7.67,51900.0
2008-01-07 12:10:00,7.67,7.67,7.65,7.65,44100.0,7.67,7.67,7.65,7.65,44100.0
2008-01-07 12:15:00,7.65,7.66,7.63,7.64,59100.0,7.65,7.66,7.63,7.64,59100.0
2008-01-07 12:20:00,7.64,7.69,7.64,7.68,29400.0,7.64,7.69,7.64,7.68,29400.0
2008-01-07 12:25:00,7.69,7.71,7.68,7.7,41400.0,7.69,7.71,7.68,7.7,41400.0
2008-01-07 12:30:00,7.7,7.71,7.7,7.7,36000.0,7.7,7.71,7.7,7.7,36000.0
2008-01-07 12:35:00,7.7,7.71,7.68,7.68,54600.0,7.7,7.71,7.68,7.68,54600.0
2008-01-07 12:40:00,7.69,7.69,7.68,7.68,65100.0,7.69,7.69,7.68,7.68,65100.0
2008-01-07 12:45:00,7.68,7.69,7.68,7.69,34500.0,7.68,7.69,7.68,7.69,34500.0
2008-01-07 12:50:00,7.69,7.73,7.69,7.73,74700.0,7.69,7.73,7.69,7.73,74700.0
2008-01-07 12:55:00,7.73,7.73,7.72,7.73,40200.0,7.73,7.73,7.72,7.73,40200.0
2008-01-07 13:00:00,7.73,7.73,7.72,7.73,58800.0,7.73,7.73,7.72,7.73,58800.0
2008-01-07 13:05:00,7.73,7.73,7.72,7.72,65400.0,7.73,7.73,7.72,7.72,65400.0
2008-01-07 13:10:00,7.73,7.73,7.72,7.72,35100.0,7.73,7.73,7.72,7.72,35100.0
2008-01-07 13:15:00,7.72,7.74,7.72,7.74,30000.0,7.72,7.74,7.72,7.74,30000.0
2008-01-07 13:20:00,7.74,7.74,7.73,7.74,54300.0,7.74,7.74,7.73,7.74,54300.0
2008-01-07 13:25:00,7.73,7.76,7.73,7.76,57000.0,7.73,7.76,7.73,7.76,57000.0
2008-01-07 13:30:00,7.76,7.77,7.75,7.77,89100.0,7.76,7.77,7.75,7.77,89100.0
2008-01-07 13:35:00,7.77,7.78,7.76,7.76,99300.0,7.77,7.78,7.76,7.76,99300.0
2008-01-07 13:40:00,7.76,7.76,7.72,7.72,59100.0,7.76,7.76,7.72,7.72,59100.0
2008-01-07 13:45:00,7.72,7.75,7.72,7.75,90600.0,7.72,7.75,7.72,7.75,90600.0
2008-01-07 13:50:00,7.75,7.76,7.74,7.75,84300.0,7.75,7.76,7.74,7.75,84300.0
2008-01-07 13:55:00,7.75,7.76,7.74,7.74,73500.0,7.75,7.76,7.74,7.74,73500.0
2008-01-07 14:00:00,7.75,7.75,7.71,7.71,39600.0,7.75,7.75,7.71,7.71,39600.0
2008-01-07 14:05:00,7.71,7.71,7.7,7.7,39600.0,7.71,7.71,7.7,7.7,39600.0
2008-01-07 14:10:00,7.69,7.7,7.67,7.68,69000.0,7.69,7.7,7.67,7.68,69000.0
2008-01-07 14:15:00,7.68,7.68,7.67,7.67,36900.0,7.68,7.68,7.67,7.67,36900.0
2008-01-07 14:20:00,7.67,7.68,7.66,7.67,21300.0,7.67,7.68,7.66,7.67,21300.0
2008-01-07 14:25:00,7.67,7.67,7.67,7.67,24900.0,7.67,7.67,7.67,7.67,24900.0
2008-01-07 14:30:00,7.67,7.69,7.67,7.69,18600.0,7.67,7.69,7.67,7.69,18600.0
2008-01-07 14:35:00,7.69,7.7,7.68,7.7,43500.0,7.69,7.7,7.68,7.7,43500.0
2008-01-07 14:40:00,7.7,7.71,7.67,7.67,46200.0,7.7,7.71,7.67,7.67,46200.0
2008-01-07 14:45:00,7.67,7.7,7.67,7.69,31500.0,7.67,7.7,7.67,7.69,31500.0
2008-01-07 14:50:00,7.68,7.69,7.68,7.69,20700.0,7.68,7.69,7.68,7.69,20700.0
2008-01-07 14:55:00,7.69,7.69,7.67,7.69,41400.0,7.69,7.69,7.67,7.69,41400.0
2008-01-07 15:00:00,7.69,7.69,7.67,7.68,38100.0,7.69,7.69,7.67,7.68,38100.0
2008-01-07 15:05:00,7.68,7.69,7.66,7.67,43200.0,7.68,7.69,7.66,7.67,43200.0
2008-01-07 15:10:00,7.67,7.69,7.64,7.65,129000.0,7.67,7.69,7.64,7.65,129000.0
2008-01-07 15:15:00,7.64,7.65,7.63,7.64,46200.0,7.64,7.65,7.63,7.64,46200.0
2008-01-07 15:20:00,7.64,7.67,7.64,7.67,51600.0,7.64,7.67,7.64,7.67,51600.0
2008-01-07 15:25:00,7.67,7.67,7.64,7.64,53100.0,7.67,7.67,7.64,7.64,53100.0
2008-01-07 15:30:00,7.64,7.65,7.64,7.65,53100.0,7.64,7.65,7.64,7.65,53100.0
2008-01-07 15:35:00,7.65,7.66,7.65,7.65,99600.0,7.65,7.66,7.65,7.65,99600.0
2008-01-07 15:40:00,7.65,7.68,7.65,7.67,152700.0,7.65,7.68,7.65,7.67,152700.0
2008-01-07 15:45:00,7.68,7.68,7.67,7.68,123900.0,7.68,7.68,7.67,7.68,123900.0
2008-01-07 15:50:00,7.68,7.7,7.67,7.69,152400.0,7.68,7.7,7.67,7.69,152400.0
2008-01-07 15:55:00,7.69,7.69,7.66,7.69,210600.0,7.69,7.69,7.66,7.69,210600.0
2008-01-08 09:30:00,7.68,7.69,7.63,7.64,43500.0,7.68,7.69,7.63,7.64,43500.0
2008-01-08 09:35:00,7.63,7.64,7.59,7.59,33900.0,7.63,7.64,7.59,7.59,33900.0
2008-01-08 09:40:00,7.6,7.62,7.59,7.61,92700.0,7.6,7.62,7.59,7.61,92700.0
2008-01-08 09:45:00,7.62,7.62,7.58,7.58,111600.0,7.62,7.62,7.58,7.58,111600.0
2008-01-08 09:50:00,7.58,7.59,7.56,7.58,76200.0,7.58,7.59,7.56,7.58,76200.0
2008-01-08 09:55:00,7.58,7.59,7.54,7.56,67500.0,7.58,7.59,7.54,7.56,67500.0
2008-01-08 10:00:00,7.55,7.56,7.53,7.55,87600.0,7.55,7.56,7.53,7.55,87600.0
2008-01-08 10:05:00,7.56,7.56,7.53,7.54,86100.0,7.56,7.56,7.53,7.54,86100.0
2008-01-08 10:10:00,7.54,7.55,7.53,7.55,141900.0,7.54,7.55,7.53,7.55,141900.0
2008-01-08 10:15:00,7.55,7.57,7.51,7.55,385200.0,7.55,7.57,7.51,7.55,385200.0
2008-01-08 10:20:00,7.56,7.57,7.49,7.57,130800.0,7.56,7.57,7.49,7.57,130800.0
2008-01-08 10:25:00,7.56,7.57,7.55,7.56,86400.0,7.56,7.57,7.55,7.56,86400.0
2008-01-08 10:30:00,7.55,7.62,7.55,7.61,124200.0,7.55,7.62,7.55,7.61,124200.0
2008-01-08 10:35:00,7.61,7.64,7.61,7.64,72000.0,7.61,7.64,7.61,7.64,72000.0
2008-01-08 10:40:00,7.64,7.69,7.63,7.69,160800.0,7.64,7.69,7.63,7.69,160800.0
2008-01-08 10:45:00,7.69,7.69,7.64,7.64,58800.0,7.69,7.69,7.64,7.64,58800.0
2008-01-08 10:50:00,7.64,7.7,7.64,7.69,102600.0,7.64,7.7,7.64,7.69,102600.0
2008-01-08 10:55:00,7.69,7.69,7.67,7.67,100500.0,7.69,7.69,7.67,7.67,100500.0
2008-01-08 11:00:00,7.67,7.68,7.66,7.66,36300.0,7.67,7.68,7.66,7.66,36300.0
2008-01-08 11:05:00,7.66,7.69,7.64,7.64,53100.0,7.66,7.69,7.64,7.64,53100.0
2008-01-08 11:10:00,7.64,7.64,7.59,7.59,33300.0,7.64,7.64,7.59,7.59,33300.0
2008-01-08 11:15:00,7.59,7.61,7.58,7.61,44700.0,7.59,7.61,7.58,7.61,44700.0
2008-01-08 11:20:00,7.62,7.62,7.61,7.61,29700.0,7.62,7.62,7.61,7.61,29700.0
2008-01-08 11:25:00,7.61,7.61,7.58,7.58,49500.0,7.61,7.61,7.58,7.58,49500.0
2008-01-08 11:30:00,7.58,7.58,7.55,7.56,53400.0,7.58,7.58,7.55,7.56,53400.0
2008-01-08 11:35:00,7.56,7.56,7.54,7.54,30600.0,7.56,7.56,7.54,7.54,30600.0
2008-01-08 11:40:00,7.53,7.55,7.53,7.55,30000.0,7.53,7.55,7.53,7.55,30000.0
2008-01-08 11:45:00,7.55,7.55,7.52,7.52,48000.0,7.55,7.55,7.52,7.52,48000.0
2008-01-08 11:50:00,7.52,7.54,7.51,7.54,31200.0,7.52,7.54,7.51,7.54,31200.0
2008-01-08 11:55:00,7.54,7.59,7.54,7.58,23400.0,7.54,7.59,7.54,7.58,23400.0
2008-01-08 12:00:00,7.58,7.58,7.51,7.52,43200.0,7.58,7.58,7.51,7.52,43200.0
2008-01-08 12:05:00,7.52,7.54,7.51,7.54,38400.0,7.52,7.54,7.51,7.54,38400.0
2008-01-08 12:10:00,7.53,7.55,7.53,7.53,36600.0,7.53,7.55,7.53,7.53,36600.0
2008-01-08 12:15:00,7.53,7.54,7.52,7.53,36300.0,7.53,7.54,7.52,7.53,36300.0
2008-01-08 12:20:00,7.53,7.57,7.53,7.56,41100.0,7.53,7.57,7.53,7.56,41100.0
2008-01-08 12:25:00,7.56,7.57,7.55,7.56,24900.0,7.56,7.57,7.55,7.56,24900.0
2008-01-08 12:30:00,7.56,7.56,7.52,7.54,48900.0,7.56,7.56,7.52,7.54,48900.0
2008-01-08 12:35:00,7.54,7.56,7.54,7.55,32400.0,7.54,7.56,7.54,7.55,32400.0
2008-01-08 12:40:00,7.55,7.55,7.53,7.54,29700.0,7.55,7.55,7.53,7.54,29700.0
2008-01-08 12:45:00,7.53,7.55,7.53,7.54,26700.0,7.53,7.55,7.53,7.54,26700.0
2008-01-08 12:50:00,7.54,7.54,7.52,7.52,46200.0,7.54,7.54,7.52,7.52,46200.0
2008-01-08 12:55:00,7.52,7.54,7.51,7.54,47100.0,7.52,7.54,7.51,7.54,47100.0
2008-01-08 13:00:00,7.53,7.53,7.47,7.5,153000.0,7.53,7.53,7.47,7.5,153000.0
2008-01-08 13:05:00,7.5,7.55,7.5,7.54,54000.0,7.5,7.55,7.5,7.54,54000.0
2008-01-08 13:10:00,7.54,7.58,7.54,7.55,45600.0,7.54,7.58,7.54,7.55,45600.0
2008-01-08 13:15:00,7.55,7.56,7.54,7.55,24300.0,7.55,7.56,7.54,7.55,24300.0
2008-01-08 13:20:00,7.55,7.59,7.55,7.58,30000.0,7.55,7.59,7.55,7.58,30000.0
2008-01-08 13:25:00,7.58,7.6,7.58,7.6,44400.0,7.58,7.6,7.58,7.6,44400.0
2008-01-08 13:30:00,7.6,7.61,7.6,7.6,24900.0,7.6,7.61,7.6,7.6,24900.0
2008-01-08 13:35:00,7.6,7.61,7.59,7.59,22800.0,7.6,7.61,7.59,7.59,22800.0
2008-01-08 13:40:00,7.6,7.62,7.59,7.61,43200.0,7.6,7.62,7.59,7.61,43200.0
2008-01-08 13:45:00,7.61,7.62,7.6,7.61,44700.0,7.61,7.62,7.6,7.61,44700.0
2008-01-08 13:50:00,7.61,7.63,7.61,7.63,54300.0,7.61,7.63,7.61,7.63,54300.0
2008-01-08 13:55:00,7.63,7.63,7.61,7.63,48000.0,7.63,7.63,7.61,7.63,48000.0
2008-01-08 14:00:00,7.63,7.63,7.6,7.6,33900.0,7.63,7.63,7.6,7.6,33900.0
2008-01-08 14:05:00,7.61,7.63,7.6,7.63,30600.0,7.61,7.63,7.6,7.63,30600.0
2008-01-08 14:10:00,7.63,7.66,7.63,7.65,24900.0,7.63,7.66,7.63,7.65,24900.0
2008-01-08 14:15:00,7.66,7.67,7.64,7.65,53400.0,7.66,7.67,7.64,7.65,53400.0
2008-01-08 14:20:00,7.65,7.67,7.65,7.66,40800.0,7.65,7.67,7.65,7.66,40800.0
2008-01-08 14:25:00,7.66,7.67,7.66,7.66,26400.0,7.66,7.67,7.66,7.66,26400.0
2008-01-08 14:30:00,7.66,7.67,7.66,7.67,42000.0,7.66,7.67,7.66,7.67,42000.0
2008-01-08 14:35:00,7.67,7.67,7.66,7.66,48600.0,7.67,7.67,7.66,7.66,48600.0
2008-01-08 14:40:00,7.66,7.67,7.63,7.63,45300.0,7.66,7.67,7.63,7.63,45300.0
2008-01-08 14:45:00,7.63,7.64,7.59,7.6,65100.0,7.63,7.64,7.59,7.6,65100.0
2008-01-08 14:50:00,7.61,7.61,7.59,7.59,44400.0,7.61,7.61,7.59,7.59,44400.0
2008-01-08 14:55:00,7.59,7.61,7.56,7.56,46500.0,7.59,7.61,7.56,7.56,46500.0
2008-01-08 15:00:00,7.56,7.56,7.54,7.55,55200.0,7.56,7.56,7.54,7.55,55200.0
2008-01-08 15:05:00,7.55,7.55,7.53,7.54,71400.0,7.55,7.55,7.53,7.54,71400.0
2008-01-08 15:10:00,7.53,7.54,7.5,7.52,55800.0,7.53,7.54,7.5,7.52,55800.0
2008-01-08 15:15:00,7.52,7.52,7.49,7.5,107400.0,7.52,7.52,7.49,7.5,107400.0
2008-01-08 15:20:00,7.49,7.5,7.48,7.48,74400.0,7.49,7.5,7.48,7.48,74400.0
2008-01-08 15:25:00,7.48,7.5,7.47,7.49,78300.0,7.48,7.5,7.47,7.49,78300.0
2008-01-08 15:30:00,7.49,7.51,7.48,7.5,145800.0,7.49,7.51,7.48,7.5,145800.0
2008-01-08 15:35:00,7.5,7.5,7.48,7.49,84000.0,7.5,7.5,7.48,7.49,84000.0
2008-01-08 15:40:00,7.49,7.5,7.48,7.49,81900.0,7.49,7.5,7.48,7.49,81900.0
2008-01-08 15:45:00,7.48,7.5,7.47,7.48,99000.0,7.48,7.5,7.47,7.48,99000.0
2008-01-08 15:50:00,7.48,7.48,7.44,7.45,126300.0,7.48,7.48,7.44,7.45,126300.0
2008-01-08 15:55:00,7.45,7.45,7.42,7.42,171300.0,7.45,7.45,7.42,7.42,171300.0
2008-01-09 09:30:00,7.42,7.43,7.23,7.23,118200.0,7.42,7.43,7.23,7.23,118200.0
2008-01-09 09:35:00,7.23,7.23,7.14,7.18,211500.0,7.23,7.23,7.14,7.18,211500.0
2008-01-09 09:40:00,7.17,7.19,7.11,7.13,176100.0,7.17,7.19,7.11,7.13,176100.0
2008-01-09 09:45:00,7.12,7.16,7.1,7.13,130200.0,7.12,7.16,7.1,7.13,130200.0
2008-01-09 09:50:00,7.14,7.14,7.08,7.09,393300.0,7.14,7.14,7.08,7.09,393300.0
2008-01-09 09:55:00,7.09,7.14,7.09,7.13,192900.0,7.09,7.14,7.09,7.13,192900.0
2008-01-09 10:00:00,7.13,7.2,7.13,7.18,240300.0,7.13,7.2,7.13,7.18,240300.0
2008-01-09 10:05:00,7.18,7.19,7.15,7.18,112800.0,7.18,7.19,7.15,7.18,112800.0
2008-01-09 10:10:00,7.18,7.18,7.15,7.17,144300.0,7.18,7.18,7.15,7.17,144300.0
2008-01-09 10:15:00,7.17,7.17,7.13,7.17,55800.0,7.17,7.17,7.13,7.17,55800.0
2008-01-09 10:20:00,7.17,7.18,7.11,7.11,110400.0,7.17,7.18,7.11,7.11,110400.0
2008-01-09 10:25:00,7.1,7.17,7.09,7.16,76500.0,7.1,7.17,7.09,7.16,76500.0
2008-01-09 10:30:00,7.16,7.17,7.14,7.15,52200.0,7.16,7.17,7.14,7.15,52200.0
2008-01-09 10:35:00,7.15,7.16,7.1,7.12,140700.0,7.15,7.16,7.1,7.12,140700.0
2008-01-09 10:40:00,7.13,7.15,7.12,7.13,153600.0,7.13,7.15,7.12,7.13,153600.0
2008-01-09 10:45:00,7.13,7.14,7.13,7.14,53400.0,7.13,7.14,7.13,7.14,53400.0
2008-01-09 10:50:00,7.14,7.17,7.12,7.14,109500.0,7.14,7.17,7.12,7.14,109500.0
2008-01-09 10:55:00,7.13,7.15,7.12,7.13,33600.0,7.13,7.15,7.12,7.13,33600.0
2008-01-09 11:00:00,7.13,7.14,7.12,7.14,42900.0,7.13,7.14,7.12,7.14,42900.0
2008-01-09 11:05:00,7.13,7.17,7.13,7.16,54300.0,7.13,7.17,7.13,7.16,54300.0
2008-01-09 11:10:00,7.16,7.16,7.15,7.15,32400.0,7.16,7.16,7.15,7.15,32400.0
2008-01-09 11:15:00,7.15,7.16,7.14,7.15,36600.0,7.15,7.16,7.14,7.15,36600.0
2008-01-09 11:20:00,7.15,7.16,7.13,7.14,97800.0,7.15,7.16,7.13,7.14,97800.0
2008-01-09 11:25:00,7.14,7.16,7.14,7.16,33900.0,7.14,7.16,7.14,7.16,33900.0
2008-01-09 11:30:00,7.15,7.16,7.15,7.15,85200.0,7.15,7.16,7.15,7.15,85200.0
2008-01-09 11:35:00,7.15,7.16,7.14,7.15,71400.0,7.15,7.16,7.14,7.15,71400.0
2008-01-09 11:40:00,7.15,7.16,7.15,7.15,50100.0,7.15,7.16,7.15,7.15,50100.0
2008-01-09 11:45:00,7.16,7.16,7.14,7.15,122400.0,7.16,7.16,7.14,7.15,122400.0
2008-01-09 11:50:00,7.14,7.15,7.12,7.13,111300.0,7.14,7.15,7.12,7.13,111300.0
2008-01-09 11:55:00,7.13,7.13,7.11,7.12,43800.0,7.13,7.13,7.11,7.12,43800.0
2008-01-09 12:00:00,7.12,7.13,7.11,7.13,43800.0,7.12,7.13,7.11,7.13,43800.0
2008-01-09 12:05:00,7.13,7.13,7.11,7.11,75600.0,7.13,7.13,7.11,7.11,75600.0
2008-01-09 12:10:00,7.11,7.12,7.1,7.12,54600.0,7.11,7.12,7.1,7.12,54600.0
2008-01-09 12:15:00,7.12,7.12,7.11,7.12,34200.0,7.12,7.12,7.11,7.12,34200.0
2008-01-09 12:20:00,7.12,7.12,7.09,7.09,66300.0,7.12,7.12,7.09,7.09,66300.0
2008-01-09 12:25:00,7.1,7.13,7.09,7.12,56700.0,7.1,7.13,7.09,7.12,56700.0
2008-01-09 12:30:00,7.12,7.12,7.11,7.12,25200.0,7.12,7.12,7.11,7.12,25200.0
2008-01-09 12:35:00,7.12,7.12,7.1,7.12,41100.0,7.12,7.12,7.1,7.12,41100.0
2008-01-09 12:40:00,7.12,7.12,7.07,7.07,79200.0,7.12,7.12,7.07,7.07,79200.0
2008-01-09 12:45:00,7.07,7.11,7.05,7.11,43500.0,7.07,7.11,7.05,7.11,43500.0
2008-01-09 12:50:00,7.11,7.12,7.1,7.1,57600.0,7.11,7.12,7.1,7.1,57600.0
2008-01-09 12:55:00,7.1,7.11,7.07,7.11,31800.0,7.1,7.11,7.07,7.11,31800.0
2008-01-09 13:00:00,7.11,7.11,7.1,7.11,34200.0,7.11,7.11,7.1,7.11,34200.0
2008-01-09 13:05:00,7.11,7.11,7.07,7.08,32400.0,7.11,7.11,7.07,7.08,32400.0
2008-01-09 13:10:00,7.08,7.09,7.06,7.06,40200.0,7.08,7.09,7.06,7.06,40200.0
2008-01-09 13:15:00,7.06,7.07,7.04,7.07,52800.0,7.06,7.07,7.04,7.07,52800.0
2008-01-09 13:20:00,7.07,7.07,7.04,7.04,100200.0,7.07,7.07,7.04,7.04,100200.0
2008-01-09 13:25:00,7.04,7.05,7.03,7.03,51900.0,7.04,7.05,7.03,7.03,51900.0
2008-01-09 13:30:00,7.03,7.03,7.0,7.01,89700.0,7.03,7.03,7.0,7.01,89700.0
2008-01-09 13:35:00,7.01,7.02,7.0,7.01,45600.0,7.01,7.02,7.0,7.01,45600.0
2008-01-09 13:40:00,7.02,7.02,7.0,7.01,42600.0,7.02,7.02,7.0,7.01,42600.0
2008-01-09 13:45:00,7.0,7.01,7.0,7.01,37500.0,7.0,7.01,7.0,7.01,37500.0
2008-01-09 13:50:00,7.01,7.02,6.97,6.98,74400.0,7.01,7.02,6.97,6.98,74400.0
2008-01-09 13:55:00,6.98,6.99,6.97,6.98,32400.0,6.98,6.99,6.97,6.98,32400.0
2008-01-09 14:00:00,6.98,6.99,6.97,6.98,39900.0,6.98,6.99,6.97,6.98,39900.0
2008-01-09 14:05:00,6.98,6.98,6.94,6.96,121200.0,6.98,6.98,6.94,6.96,121200.0
2008-01-09 14:10:00,6.96,6.97,6.93,6.94,45300.0,6.96,6.97,6.93,6.94,45300.0
2008-01-09 14:15:00,6.93,6.94,6.91,6.93,48000.0,6.93,6.94,6.91,6.93,48000.0
2008-01-09 14:20:00,6.93,6.96,6.93,6.96,52200.0,6.93,6.96,6.93,6.96,52200.0
2008-01-09 14:25:00,6.96,6.96,6.93,6.95,38700.0,6.96,6.96,6.93,6.95,38700.0
2008-01-09 14:30:00,6.96,7.0,6.95,7.0,84000.0,6.96,7.0,6.95,7.0,84000.0
2008-01-09 14:35:00,7.0,7.01,6.98,7.0,64800.0,7.0,7.01,6.98,7.0,64800.0
2008-01-09 14:40:00,6.99,7.01,6.99,7.01,49800.0,6.99,7.01,6.99,7.01,49800.0
2008-01-09 14:45:00,7.01,7.06,7.0,7.05,107100.0,7.01,7.06,7.0,7.05,107100.0
2008-01-09 14:50:00,7.06,7.1,7.05,7.05,128700.0,7.06,7.1,7.05,7.05,128700.0
2008-01-09 14:55:00,7.05,7.08,7.05,7.07,112800.0,7.05,7.08,7.05,7.07,112800.0
2008-01-09 15:00:00,7.07,7.1,7.06,7.1,112500.0,7.07,7.1,7.06,7.1,112500.0
2008-01-09 15:05:00,7.1,7.13,7.1,7.13,122400.0,7.1,7.13,7.1,7.13,122400.0
2008-01-09 15:10:00,7.13,7.14,7.11,7.11,102300.0,7.13,7.14,7.11,7.11,102300.0
2008-01-09 15:15:00,7.11,7.19,7.11,7.19,193800.0,7.11,7.19,7.11,7.19,193800.0
2008-01-09 15:20:00,7.19,7.24,7.18,7.24,249300.0,7.19,7.24,7.18,7.24,249300.0
2008-01-09 15:25:00,7.24,7.25,7.21,7.21,216000.0,7.24,7.25,7.21,7.21,216000.0
2008-01-09 15:30:00,7.21,7.21,7.17,7.18,162600.0,7.21,7.21,7.17,7.18,162600.0
2008-01-09 15:35:00,7.18,7.25,7.17,7.25,198300.0,7.18,7.25,7.17,7.25,198300.0
2008-01-09 15:40:00,7.25,7.29,7.25,7.28,219000.0,7.25,7.29,7.25,7.28,219000.0
2008-01-09 15:45:00,7.28,7.31,7.28,7.3,217800.0,7.28,7.31,7.28,7.3,217800.0
2008-01-09 15:50:00,7.3,7.31,7.28,7.31,184500.0,7.3,7.31,7.28,7.31,184500.0
2008-01-09 15:55:00,7.31,7.32,7.3,7.31,291300.0,7.31,7.32,7.3,7.31,291300.0
2008-01-10 09:30:00,7.18,7.2,7.12,7.13,69000.0,7.18,7.2,7.12,7.13,69000.0
2008-01-10 09:35:00,7.13,7.21,7.12,7.18,19800.0,7.13,7.21,7.12,7.18,19800.0
2008-01-10 09:40:00,7.19,7.21,7.18,7.21,59100.0,7.19,7.21,7.18,7.21,59100.0
2008-01-10 09:45:00,7.21,7.27,7.2,7.27,94800.0,7.21,7.27,7.2,7.27,94800.0
2008-01-10 09:50:00,7.27,7.34,7.27,7.32,115800.0,7.27,7.34,7.27,7.32,115800.0
2008-01-10 09:55:00,7.32,7.34,7.31,7.34,94200.0,7.32,7.34,7.31,7.34,94200.0
2008-01-10 10:00:00,7.33,7.45,7.33,7.45,130500.0,7.33,7.45,7.33,7.45,130500.0
2008-01-10 10:05:00,7.45,7.5,7.44,7.45,204300.0,7.45,7.5,7.44,7.45,204300.0
2008-01-10 10:10:00,7.45,7.47,7.43,7.45,98100.0,7.45,7.47,7.43,7.45,98100.0
2008-01-10 10:15:00,7.45,7.48,7.44,7.47,73200.0,7.45,7.48,7.44,7.47,73200.0
2008-01-10 10:20:00,7.47,7.5,7.46,7.46,110100.0,7.47,7.5,7.46,7.46,110100.0
2008-01-10 10:25:00,7.46,7.46,7.43,7.45,81300.0,7.46,7.46,7.43,7.45,81300.0
2008-01-10 10:30:00,7.44,7.46,7.44,7.46,86100.0,7.44,7.46,7.44,7.46,86100.0
2008-01-10 10:35:00,7.46,7.46,7.44,7.45,45300.0,7.46,7.46,7.44,7.45,45300.0
2008-01-10 10:40:00,7.45,7.45,7.42,7.42,50400.0,7.45,7.45,7.42,7.42,50400.0
2008-01-10 10:45:00,7.42,7.43,7.4,7.43,60600.0,7.42,7.43,7.4,7.43,60600.0
2008-01-10 10:50:00,7.43,7.43,7.37,7.37,52200.0,7.43,7.43,7.37,7.37,52200.0
2008-01-10 10:55:00,7.37,7.4,7.36,7.39,54600.0,7.37,7.4,7.36,7.39,54600.0
2008-01-10 11:00:00,7.4,7.4,7.36,7.36,35100.0,7.4,7.4,7.36,7.36,35100.0
2008-01-10 11:05:00,7.37,7.37,7.32,7.32,64800.0,7.37,7.37,7.32,7.32,64800.0
2008-01-10 11:10:00,7.32,7.35,7.32,7.35,44700.0,7.32,7.35,7.32,7.35,44700.0
2008-01-10 11:15:00,7.35,7.37,7.34,7.37,64200.0,7.35,7.37,7.34,7.37,64200.0
2008-01-10 11:20:00,7.36,7.37,7.35,7.37,26100.0,7.36,7.37,7.35,7.37,26100.0
2008-01-10 11:25:00,7.37,7.37,7.35,7.35,75300.0,7.37,7.37,7.35,7.35,75300.0
2008-01-10 11:30:00,7.35,7.36,7.35,7.35,45300.0,7.35,7.36,7.35,7.35,45300.0
2008-01-10 11:35:00,7.35,7.36,7.35,7.35,58800.0,7.35,7.36,7.35,7.35,58800.0
2008-01-10 11:40:00,7.35,7.35,7.33,7.35,27300.0,7.35,7.35,7.33,7.35,27300.0
2008-01-10 11:45:00,7.35,7.36,7.35,7.35,47700.0,7.35,7.36,7.35,7.35,47700.0
2008-01-10 11:50:00,7.35,7.41,7.35,7.41,54300.0,7.35,7.41,7.35,7.41,54300.0
2008-01-10 11:55:00,7.41,7.42,7.4,7.4,27600.0,7.41,7.42,7.4,7.4,27600.0
2008-01-10 12:00:00,7.4,7.41,7.39,7.39,42900.0,7.4,7.41,7.39,7.39,42900.0
2008-01-10 12:05:00,7.39,7.41,7.39,7.4,39900.0,7.39,7.41,7.39,7.4,39900.0
2008-01-10 12:10:00,7.41,7.41,7.4,7.41,19800.0,7.41,7.41,7.4,7.41,19800.0
2008-01-10 12:15:00,7.41,7.46,7.41,7.45,102900.0,7.41,7.46,7.41,7.45,102900.0
2008-01-10 12:20:00,7.45,7.48,7.43,7.47,116100.0,7.45,7.48,7.43,7.47,116100.0
2008-01-10 12:25:00,7.48,7.49,7.44,7.45,67200.0,7.48,7.49,7.44,7.45,67200.0
2008-01-10 12:30:00,7.45,7.47,7.42,7.42,54300.0,7.45,7.47,7.42,7.42,54300.0
2008-01-10 12:35:00,7.41,7.44,7.41,7.42,61500.0,7.41,7.44,7.41,7.42,61500.0
2008-01-10 12:40:00,7.42,7.44,7.39,7.42,53100.0,7.42,7.44,7.39,7.42,53100.0
2008-01-10 12:45:00,7.42,7.42,7.39,7.42,33300.0,7.42,7.42,7.39,7.42,33300.0
2008-01-10 12:50:00,7.42,7.46,7.42,7.46,33600.0,7.42,7.46,7.42,7.46,33600.0
2008-01-10 12:55:00,7.46,7.52,7.46,7.5,51300.0,7.46,7.52,7.46,7.5,51300.0
2008-01-10 13:00:00,7.5,7.52,7.46,7.51,47100.0,7.5,7.52,7.46,7.51,47100.0
2008-01-10 13:05:00,7.51,7.52,7.48,7.51,71400.0,7.51,7.52,7.48,7.51,71400.0
2008-01-10 13:10:00,7.52,7.52,7.47,7.49,71100.0,7.52,7.52,7.47,7.49,71100.0
2008-01-10 13:15:00,7.49,7.49,7.45,7.48,66000.0,7.49,7.49,7.45,7.48,66000.0
2008-01-10 13:20:00,7.48,7.49,7.45,7.46,62100.0,7.48,7.49,7.45,7.46,62100.0
2008-01-10 13:25:00,7.47,7.48,7.45,7.47,20400.0,7.47,7.48,7.45,7.47,20400.0
2008-01-10 13:30:00,7.47,7.47,7.43,7.44,29700.0,7.47,7.47,7.43,7.44,29700.0
2008-01-10 13:35:00,7.44,7.44,7.39,7.4,47100.0,7.44,7.44,7.39,7.4,47100.0
2008-01-10 13:40:00,7.4,7.45,7.39,7.43,48600.0,7.4,7.45,7.39,7.43,48600.0
2008-01-10 13:45:00,7.43,7.44,7.4,7.44,32100.0,7.43,7.44,7.4,7.44,32100.0
2008-01-10 13:50:00,7.43,7.44,7.4,7.42,29700.0,7.43,7.44,7.4,7.42,29700.0
2008-01-10 13:55:00,7.41,7.46,7.4,7.46,26400.0,7.41,7.46,7.4,7.46,26400.0
2008-01-10 14:00:00,7.46,7.46,7.41,7.43,33000.0,7.46,7.46,7.41,7.43,33000.0
2008-01-10 14:05:00,7.44,7.44,7.4,7.43,50400.0,7.44,7.44,7.4,7.43,50400.0
2008-01-10 14:10:00,7.43,7.44,7.39,7.41,48900.0,7.43,7.44,7.39,7.41,48900.0
2008-01-10 14:15:00,7.41,7.49,7.41,7.48,59100.0,7.41,7.49,7.41,7.48,59100.0
2008-01-10 14:20:00,7.48,7.49,7.47,7.49,61200.0,7.48,7.49,7.47,7.49,61200.0
2008-01-10 14:25:00,7.48,7.49,7.46,7.47,33600.0,7.48,7.49,7.46,7.47,33600.0
2008-01-10 14:30:00,7.47,7.49,7.45,7.46,32400.0,7.47,7.49,7.45,7.46,32400.0
2008-01-10 14:35:00,7.46,7.5,7.46,7.5,58500.0,7.46,7.5,7.46,7.5,58500.0
2008-01-10 14:40:00,7.49,7.52,7.48,7.52,70200.0,7.49,7.52,7.48,7.52,70200.0
2008-01-10 14:45:00,7.52,7.53,7.51,7.51,36300.0,7.52,7.53,7.51,7.51,36300.0
2008-01-10 14:50:00,7.53,7.54,7.5,7.52,36300.0,7.53,7.54,7.5,7.52,36300.0
2008-01-10 14:55:00,7.53,7.54,7.51,7.53,39600.0,7.53,7.54,7.51,7.53,39600.0
2008-01-10 15:00:00,7.53,7.53,7.52,7.52,48600.0,7.53,7.53,7.52,7.52,48600.0
2008-01-10 15:05:00,7.52,7.57,7.52,7.57,64800.0,7.52,7.57,7.52,7.57,64800.0
2008-01-10 15:10:00,7.57,7.61,7.56,7.61,65400.0,7.57,7.61,7.56,7.61,65400.0
2008-01-10 15:15:00,7.61,7.61,7.58,7.58,73200.0,7.61,7.61,7.58,7.58,73200.0
2008-01-10 15:20:00,7.58,7.6,7.58,7.6,124200.0,7.58,7.6,7.58,7.6,124200.0
2008-01-10 15:25:00,7.6,7.64,7.6,7.62,140700.0,7.6,7.64,7.6,7.62,140700.0
2008-01-10 15:30:00,7.63,7.7,7.62,7.66,244800.0,7.63,7.7,7.62,7.66,244800.0
2008-01-10 15:35:00,7.66,7.66,7.63,7.65,124800.0,7.66,7.66,7.63,7.65,124800.0
2008-01-10 15:40:00,7.64,7.67,7.64,7.65,200400.0,7.64,7.67,7.64,7.65,200400.0
2008-01-10 15:45:00,7.64,7.69,7.64,7.65,244500.0,7.64,7.69,7.64,7.65,244500.0
2008-01-10 15:50:00,7.65,7.67,7.63,7.63,357000.0,7.65,7.67,7.63,7.63,357000.0
2008-01-10 15:55:00,7.63,7.63,7.58,7.61,277200.0,7.63,7.63,7.58,7.61,277200.0
2008-01-11 09:30:00,7.55,7.55,7.5,7.5,40500.0,7.55,7.55,7.5,7.5,40500.0
2008-01-11 09:35:00,7.5,7.52,7.48,7.52,58200.0,7.5,7.52,7.48,7.52,58200.0
2008-01-11 09:40:00,7.51,7.53,7.48,7.5,30300.0,7.51,7.53,7.48,7.5,30300.0
2008-01-11 09:45:00,7.5,7.52,7.48,7.51,162600.0,7.5,7.52,7.48,7.51,162600.0
2008-01-11 09:50:00,7.51,7.55,7.5,7.53,95400.0,7.51,7.55,7.5,7.53,95400.0
2008-01-11 09:55:00,7.52,7.52,7.42,7.46,72900.0,7.52,7.52,7.42,7.46,72900.0
2008-01-11 10:00:00,7.46,7.46,7.39,7.43,84600.0,7.46,7.46,7.39,7.43,84600.0
2008-01-11 10:05:00,7.42,7.42,7.37,7.39,69900.0,7.42,7.42,7.37,7.39,69900.0
2008-01-11 10:10:00,7.39,7.41,7.37,7.39,42900.0,7.39,7.41,7.37,7.39,42900.0
2008-01-11 10:15:00,7.39,7.39,7.34,7.34,37500.0,7.39,7.39,7.34,7.34,37500.0
2008-01-11 10:20:00,7.34,7.36,7.33,7.36,65700.0,7.34,7.36,7.33,7.36,65700.0
2008-01-11 10:25:00,7.37,7.38,7.33,7.35,51600.0,7.37,7.38,7.33,7.35,51600.0
2008-01-11 10:30:00,7.35,7.36,7.34,7.35,44700.0,7.35,7.36,7.34,7.35,44700.0
2008-01-11 10:35:00,7.34,7.36,7.33,7.36,36600.0,7.34,7.36,7.33,7.36,36600.0
2008-01-11 10:40:00,7.36,7.37,7.32,7.32,18000.0,7.36,7.37,7.32,7.32,18000.0
2008-01-11 10:45:00,7.32,7.36,7.32,7.36,34500.0,7.32,7.36,7.32,7.36,34500.0
2008-01-11 10:50:00,7.37,7.43,7.37,7.42,36000.0,7.37,7.43,7.37,7.42,36000.0
2008-01-11 10:55:00,7.42,7.42,7.36,7.37,21600.0,7.42,7.42,7.36,7.37,21600.0
2008-01-11 11:00:00,7.37,7.39,7.37,7.38,46800.0,7.37,7.39,7.37,7.38,46800.0
2008-01-11 11:05:00,7.37,7.4,7.35,7.35,49800.0,7.37,7.4,7.35,7.35,49800.0
2008-01-11 11:10:00,7.35,7.39,7.35,7.37,39600.0,7.35,7.39,7.35,7.37,39600.0
2008-01-11 11:15:00,7.37,7.37,7.35,7.35,50700.0,7.37,7.37,7.35,7.35,50700.0
2008-01-11 11:20:00,7.36,7.38,7.35,7.35,27300.0,7.36,7.38,7.35,7.35,27300.0
2008-01-11 11:25:00,7.35,7.4,7.34,7.38,36600.0,7.35,7.4,7.34,7.38,36600.0
2008-01-11 11:30:00,7.38,7.47,7.38,7.47,39300.0,7.38,7.47,7.38,7.47,39300.0
2008-01-11 11:35:00,7.46,7.48,7.43,7.43,28800.0,7.46,7.48,7.43,7.43,28800.0
2008-01-11 11:40:00,7.44,7.44,7.43,7.44,37800.0,7.44,7.44,7.43,7.44,37800.0
2008-01-11 11:45:00,7.44,7.46,7.44,7.46,35400.0,7.44,7.46,7.44,7.46,35400.0
2008-01-11 11:50:00,7.46,7.51,7.46,7.5,63600.0,7.46,7.51,7.46,7.5,63600.0
2008-01-11 11:55:00,7.5,7.51,7.49,7.51,37500.0,7.5,7.51,7.49,7.51,37500.0
2008-01-11 12:00:00,7.51,7.52,7.49,7.5,93300.0,7.51,7.52,7.49,7.5,93300.0
2008-01-11 12:05:00,7.5,7.5,7.48,7.48,64800.0,7.5,7.5,7.48,7.48,64800.0
2008-01-11 12:10:00,7.49,7.52,7.48,7.52,33000.0,7.49,7.52,7.48,7.52,33000.0
2008-01-11 12:15:00,7.52,7.53,7.5,7.5,29400.0,7.52,7.53,7.5,7.5,29400.0
2008-01-11 12:20:00,7.5,7.51,7.5,7.5,29100.0,7.5,7.51,7.5,7.5,29100.0
2008-01-11 12:25:00,7.5,7.52,7.5,7.52,36600.0,7.5,7.52,7.5,7.52,36600.0
2008-01-11 12:30:00,7.51,7.52,7.5,7.52,37500.0,7.51,7.52,7.5,7.52,37500.0
2008-01-11 12:35:00,7.51,7.53,7.51,7.52,33900.0,7.51,7.53,7.51,7.52,33900.0
2008-01-11 12:40:00,7.52,7.52,7.5,7.51,21300.0,7.52,7.52,7.5,7.51,21300.0
2008-01-11 12:45:00,7.5,7.52,7.5,7.51,67500.0,7.5,7.52,7.5,7.51,67500.0
2008-01-11 12:50:00,7.51,7.51,7.5,7.51,52200.0,7.51,7.51,7.5,7.51,52200.0
2008-01-11 12:55:00,7.51,7.51,7.5,7.5,50400.0,7.51,7.51,7.5,7.5,50400.0
2008-01-11 13:00:00,7.5,7.51,7.49,7.5,87900.0,7.5,7.51,7.49,7.5,87900.0
2008-01-11 13:05:00,7.5,7.5,7.49,7.5,56700.0,7.5,7.5,7.49,7.5,56700.0
2008-01-11 13:10:00,7.5,7.51,7.5,7.5,59100.0,7.5,7.51,7.5,7.5,59100.0
2008-01-11 13:15:00,7.5,7.5,7.47,7.47,71100.0,7.5,7.5,7.47,7.47,71100.0
2008-01-11 13:20:00,7.47,7.48,7.44,7.45,137400.0,7.47,7.48,7.44,7.45,137400.0
2008-01-11 13:25:00,7.45,7.48,7.45,7.47,100500.0,7.45,7.48,7.45,7.47,100500.0
2008-01-11 13:30:00,7.47,7.48,7.47,7.47,6000.0,7.47,7.48,7.47,7.47,6000.0
2008-01-11 13:35:00,7.47,7.5,7.47,7.5,47700.0,7.47,7.5,7.47,7.5,47700.0
2008-01-11 13:40:00,7.49,7.51,7.49,7.5,24300.0,7.49,7.51,7.49,7.5,24300.0
2008-01-11 13:45:00,7.5,7.5,7.47,7.47,387300.0,7.5,7.5,7.47,7.47,387300.0
2008-01-11 13:50:00,7.47,7.48,7.45,7.47,18900.0,7.47,7.48,7.45,7.47,18900.0
2008-01-11 13:55:00,7.46,7.47,7.46,7.47,19500.0,7.46,7.47,7.46,7.47,19500.0
2008-01-11 14:00:00,7.47,7.48,7.46,7.46,42600.0,7.47,7.48,7.46,7.46,42600.0
2008-01-11 14:05:00,7.46,7.47,7.45,7.47,42900.0,7.46,7.47,7.45,7.47,42900.0
2008-01-11 14:10:00,7.47,7.48,7.43,7.45,31500.0,7.47,7.48,7.43,7.45,31500.0
2008-01-11 14:15:00,7.45,7.45,7.43,7.45,69000.0,7.45,7.45,7.43,7.45,69000.0
2008-01-11 14:20:00,7.45,7.45,7.43,7.43,17700.0,7.45,7.45,7.43,7.43,17700.0
2008-01-11 14:25:00,7.43,7.43,7.42,7.43,18000.0,7.43,7.43,7.42,7.43,18000.0
2008-01-11 14:30:00,7.43,7.45,7.43,7.44,51900.0,7.43,7.45,7.43,7.44,51900.0
2008-01-11 14:35:00,7.44,7.46,7.44,7.45,39300.0,7.44,7.46,7.44,7.45,39300.0
2008-01-11 14:40:00,7.44,7.46,7.44,7.46,100800.0,7.44,7.46,7.44,7.46,100800.0
2008-01-11 14:45:00,7.47,7.49,7.45,7.45,93600.0,7.47,7.49,7.45,7.45,93600.0
2008-01-11 14:50:00,7.45,7.45,7.41,7.44,89100.0,7.45,7.45,7.41,7.44,89100.0
2008-01-11 14:55:00,7.44,7.44,7.42,7.44,102600.0,7.44,7.44,7.42,7.44,102600.0
2008-01-11 15:00:00,7.44,7.44,7.43,7.43,124800.0,7.44,7.44,7.43,7.43,124800.0
2008-01-11 15:05:00,7.43,7.44,7.43,7.44,142200.0,7.43,7.44,7.43,7.44,142200.0
2008-01-11 15:10:00,7.43,7.43,7.4,7.43,135300.0,7.43,7.43,7.4,7.43,135300.0
2008-01-11 15:15:00,7.43,7.43,7.41,7.43,202200.0,7.43,7.43,7.41,7.43,202200.0
2008-01-11 15:20:00,7.43,7.43,7.42,7.43,87900.0,7.43,7.43,7.42,7.43,87900.0
2008-01-11 15:25:00,7.43,7.46,7.43,7.46,117300.0,7.43,7.46,7.43,7.46,117300.0
2008-01-11 15:30:00,7.46,7.46,7.42,7.43,90600.0,7.46,7.46,7.42,7.43,90600.0
2008-01-11 15:35:00,7.43,7.44,7.42,7.44,75000.0,7.43,7.44,7.42,7.44,75000.0
2008-01-11 15:40:00,7.44,7.45,7.41,7.45,170400.0,7.44,7.45,7.41,7.45,170400.0
2008-01-11 15:45:00,7.44,7.45,7.43,7.45,56700.0,7.44,7.45,7.43,7.45,56700.0
2008-01-11 15:50:00,7.45,7.46,7.43,7.43,133500.0,7.45,7.46,7.43,7.43,133500.0
2008-01-11 15:55:00,7.43,7.43,7.4,7.42,163200.0,7.43,7.43,7.4,7.42,163200.0
2008-01-14 09:30:00,7.56,7.56,7.45,7.46,144600.0,7.56,7.56,7.45,7.46,144600.0
2008-01-14 09:35:00,7.46,7.47,7.38,7.38,21900.0,7.46,7.47,7.38,7.38,21900.0
2008-01-14 09:40:00,7.39,7.41,7.35,7.4,120900.0,7.39,7.41,7.35,7.4,120900.0
2008-01-14 09:45:00,7.4,7.42,7.34,7.35,155400.0,7.4,7.42,7.34,7.35,155400.0
2008-01-14 09:50:00,7.34,7.37,7.34,7.36,30000.0,7.34,7.37,7.34,7.36,30000.0
2008-01-14 09:55:00,7.36,7.38,7.36,7.38,16200.0,7.36,7.38,7.36,7.38,16200.0
2008-01-14 10:00:00,7.37,7.38,7.34,7.36,76500.0,7.37,7.38,7.34,7.36,76500.0
2008-01-14 10:05:00,7.36,7.37,7.35,7.37,25500.0,7.36,7.37,7.35,7.37,25500.0
2008-01-14 10:10:00,7.37,7.37,7.36,7.37,70800.0,7.37,7.37,7.36,7.37,70800.0
2008-01-14 10:15:00,7.36,7.37,7.35,7.36,70200.0,7.36,7.37,7.35,7.36,70200.0
2008-01-14 10:20:00,7.36,7.37,7.35,7.37,41400.0,7.36,7.37,7.35,7.37,41400.0
2008-01-14 10:25:00,7.36,7.36,7.34,7.35,36900.0,7.36,7.36,7.34,7.35,36900.0
2008-01-14 10:30:00,7.35,7.36,7.34,7.34,66300.0,7.35,7.36,7.34,7.34,66300.0
2008-01-14 10:35:00,7.35,7.36,7.34,7.34,49500.0,7.35,7.36,7.34,7.34,49500.0
2008-01-14 10:40:00,7.35,7.35,7.33,7.34,97200.0,7.35,7.35,7.33,7.34,97200.0
2008-01-14 10:45:00,7.33,7.33,7.31,7.31,20700.0,7.33,7.33,7.31,7.31,20700.0
2008-01-14 10:50:00,7.31,7.34,7.31,7.33,54300.0,7.31,7.34,7.31,7.33,54300.0
2008-01-14 10:55:00,7.32,7.36,7.31,7.36,35100.0,7.32,7.36,7.31,7.36,35100.0
2008-01-14 11:00:00,7.36,7.38,7.35,7.38,57000.0,7.36,7.38,7.35,7.38,57000.0
2008-01-14 11:05:00,7.38,7.39,7.37,7.39,39600.0,7.38,7.39,7.37,7.39,39600.0
2008-01-14 11:10:00,7.38,7.38,7.35,7.37,47400.0,7.38,7.38,7.35,7.37,47400.0
2008-01-14 11:15:00,7.37,7.38,7.35,7.35,51000.0,7.37,7.38,7.35,7.35,51000.0
2008-01-14 11:20:00,7.36,7.36,7.34,7.34,93900.0,7.36,7.36,7.34,7.34,93900.0
2008-01-14 11:25:00,7.34,7.39,7.33,7.39,30300.0,7.34,7.39,7.33,7.39,30300.0
2008-01-14 11:30:00,7.38,7.41,7.37,7.37,56100.0,7.38,7.41,7.37,7.37,56100.0
2008-01-14 11:35:00,7.37,7.38,7.35,7.38,42000.0,7.37,7.38,7.35,7.38,42000.0
2008-01-14 11:40:00,7.38,7.38,7.34,7.34,33900.0,7.38,7.38,7.34,7.34,33900.0
2008-01-14 11:45:00,7.34,7.36,7.34,7.36,70800.0,7.34,7.36,7.34,7.36,70800.0
2008-01-14 11:50:00,7.36,7.36,7.36,7.36,1200.0,7.36,7.36,7.36,7.36,1200.0
2008-01-14 11:55:00,7.36,7.36,7.34,7.35,46800.0,7.36,7.36,7.34,7.35,46800.0
2008-01-14 12:00:00,7.35,7.36,7.35,7.35,21600.0,7.35,7.36,7.35,7.35,21600.0
2008-01-14 12:05:00,7.35,7.36,7.34,7.34,35100.0,7.35,7.36,7.34,7.34,35100.0
2008-01-14 12:10:00,7.34,7.35,7.34,7.35,29700.0,7.34,7.35,7.34,7.35,29700.0
2008-01-14 12:15:00,7.35,7.37,7.34,7.35,47400.0,7.35,7.37,7.34,7.35,47400.0
2008-01-14 12:20:00,7.35,7.38,7.35,7.37,38400.0,7.35,7.38,7.35,7.37,38400.0
2008-01-14 12:25:00,7.37,7.37,7.35,7.36,123000.0,7.37,7.37,7.35,7.36,123000.0
2008-01-14 12:30:00,7.36,7.36,7.35,7.35,22800.0,7.36,7.36,7.35,7.35,22800.0
2008-01-14 12:35:00,7.35,7.36,7.34,7.36,42600.0,7.35,7.36,7.34,7.36,42600.0
2008-01-14 12:40:00,7.35,7.36,7.35,7.35,12600.0,7.35,7.36,7.35,7.35,12600.0
2008-01-14 12:45:00,7.35,7.35,7.34,7.34,26100.0,7.35,7.35,7.34,7.34,26100.0
2008-01-14 12:50:00,7.34,7.35,7.34,7.35,25500.0,7.34,7.35,7.34,7.35,25500.0
2008-01-14 12:55:00,7.35,7.37,7.35,7.36,24900.0,7.35,7.37,7.35,7.36,24900.0
2008-01-14 13:00:00,7.36,7.36,7.35,7.36,26700.0,7.36,7.36,7.35,7.36,26700.0
2008-01-14 13:05:00,7.36,7.36,7.35,7.35,40200.0,7.36,7.36,7.35,7.35,40200.0
2008-01-14 13:10:00,7.36,7.36,7.34,7.34,46800.0,7.36,7.36,7.34,7.34,46800.0
2008-01-14 13:15:00,7.34,7.37,7.34,7.36,30000.0,7.34,7.37,7.34,7.36,30000.0
2008-01-14 13:20:00,7.35,7.37,7.35,7.35,21600.0,7.35,7.37,7.35,7.35,21600.0
2008-01-14 13:25:00,7.35,7.36,7.34,7.34,39300.0,7.35,7.36,7.34,7.34,39300.0
2008-01-14 13:30:00,7.34,7.35,7.33,7.34,51600.0,7.34,7.35,7.33,7.34,51600.0
2008-01-14 13:35:00,7.34,7.38,7.33,7.37,32400.0,7.34,7.38,7.33,7.37,32400.0
2008-01-14 13:40:00,7.37,7.39,7.36,7.38,40500.0,7.37,7.39,7.36,7.38,40500.0
2008-01-14 13:45:00,7.38,7.38,7.36,7.37,33000.0,7.38,7.38,7.36,7.37,33000.0
2008-01-14 13:50:00,7.36,7.38,7.36,7.37,30600.0,7.36,7.38,7.36,7.37,30600.0
2008-01-14 13:55:00,7.37,7.38,7.36,7.38,40800.0,7.37,7.38,7.36,7.38,40800.0
2008-01-14 14:00:00,7.38,7.38,7.36,7.37,52200.0,7.38,7.38,7.36,7.37,52200.0
2008-01-14 14:05:00,7.37,7.38,7.37,7.38,29700.0,7.37,7.38,7.37,7.38,29700.0
2008-01-14 14:10:00,7.38,7.4,7.38,7.4,66600.0,7.38,7.4,7.38,7.4,66600.0
2008-01-14 14:15:00,7.4,7.4,7.39,7.4,38700.0,7.4,7.4,7.39,7.4,38700.0
2008-01-14 14:20:00,7.4,7.42,7.4,7.41,59100.0,7.4,7.42,7.4,7.41,59100.0
2008-01-14 14:25:00,7.41,7.41,7.36,7.4,193800.0,7.41,7.41,7.36,7.4,193800.0
2008-01-14 14:30:00,7.41,7.42,7.4,7.41,65400.0,7.41,7.42,7.4,7.41,65400.0
2008-01-14 14:35:00,7.41,7.42,7.4,7.42,76200.0,7.41,7.42,7.4,7.42,76200.0
2008-01-14 14:40:00,7.42,7.42,7.39,7.4,54900.0,7.42,7.42,7.39,7.4,54900.0
2008-01-14 14:45:00,7.4,7.41,7.4,7.4,36000.0,7.4,7.41,7.4,7.4,36000.0
2008-01-14 14:50:00,7.4,7.41,7.39,7.4,45900.0,7.4,7.41,7.39,7.4,45900.0
2008-01-14 14:55:00,7.4,7.42,7.4,7.42,44100.0,7.4,7.42,7.4,7.42,44100.0
2008-01-14 15:00:00,7.42,7.42,7.4,7.4,81900.0,7.42,7.42,7.4,7.4,81900.0
2008-01-14 15:05:00,7.41,7.42,7.4,7.4,80100.0,7.41,7.42,7.4,7.4,80100.0
2008-01-14 15:10:00,7.4,7.42,7.37,7.38,51900.0,7.4,7.42,7.37,7.38,51900.0
2008-01-14 15:15:00,7.38,7.39,7.36,7.37,37200.0,7.38,7.39,7.36,7.37,37200.0
2008-01-14 15:20:00,7.37,7.37,7.35,7.36,61500.0,7.37,7.37,7.35,7.36,61500.0
2008-01-14 15:25:00,7.36,7.38,7.36,7.38,27600.0,7.36,7.38,7.36,7.38,27600.0
2008-01-14 15:30:00,7.38,7.38,7.36,7.36,36600.0,7.38,7.38,7.36,7.36,36600.0
2008-01-14 15:35:00,7.36,7.38,7.35,7.36,60300.0,7.36,7.38,7.35,7.36,60300.0
2008-01-14 15:40:00,7.36,7.39,7.35,7.38,81300.0,7.36,7.39,7.35,7.38,81300.0
2008-01-14 15:45:00,7.38,7.39,7.37,7.39,76500.0,7.38,7.39,7.37,7.39,76500.0
2008-01-14 15:50:00,7.39,7.39,7.37,7.38,146100.0,7.39,7.39,7.37,7.38,146100.0
2008-01-14 15:55:00,7.38,7.39,7.38,7.38,99300.0,7.38,7.39,7.38,7.38,99300.0
2008-01-15 09:30:00,7.28,7.3,7.24,7.24,57300.0,7.28,7.3,7.24,7.24,57300.0
2008-01-15 09:35:00,7.24,7.31,7.23,7.28,36600.0,7.24,7.31,7.23,7.28,36600.0
2008-01-15 09:40:00,7.28,7.28,7.24,7.27,73500.0,7.28,7.28,7.24,7.27,73500.0
2008-01-15 09:45:00,7.27,7.28,7.25,7.25,23700.0,7.27,7.28,7.25,7.25,23700.0
2008-01-15 09:50:00,7.25,7.27,7.22,7.24,35100.0,7.25,7.27,7.22,7.24,35100.0
2008-01-15 09:55:00,7.23,7.23,7.2,7.21,27300.0,7.23,7.23,7.2,7.21,27300.0
2008-01-15 10:00:00,7.2,7.23,7.18,7.19,45300.0,7.2,7.23,7.18,7.19,45300.0
2008-01-15 10:05:00,7.19,7.23,7.18,7.21,33000.0,7.19,7.23,7.18,7.21,33000.0
2008-01-15 10:10:00,7.22,7.22,7.18,7.18,35400.0,7.22,7.22,7.18,7.18,35400.0
2008-01-15 10:15:00,7.17,7.22,7.15,7.15,63900.0,7.17,7.22,7.15,7.15,63900.0
2008-01-15 10:20:00,7.15,7.25,7.15,7.19,51300.0,7.15,7.25,7.15,7.19,51300.0
2008-01-15 10:25:00,7.19,7.2,7.17,7.19,40800.0,7.19,7.2,7.17,7.19,40800.0
2008-01-15 10:30:00,7.18,7.21,7.15,7.2,54900.0,7.18,7.21,7.15,7.2,54900.0
2008-01-15 10:35:00,7.21,7.22,7.21,7.21,20400.0,7.21,7.22,7.21,7.21,20400.0
2008-01-15 10:40:00,7.21,7.21,7.14,7.18,30900.0,7.21,7.21,7.14,7.18,30900.0
2008-01-15 10:45:00,7.18,7.18,7.14,7.14,36300.0,7.18,7.18,7.14,7.14,36300.0
2008-01-15 10:50:00,7.14,7.17,7.13,7.15,22200.0,7.14,7.17,7.13,7.15,22200.0
2008-01-15 10:55:00,7.16,7.16,7.13,7.13,17400.0,7.16,7.16,7.13,7.13,17400.0
2008-01-15 11:00:00,7.14,7.15,7.13,7.15,12900.0,7.14,7.15,7.13,7.15,12900.0
2008-01-15 11:05:00,7.15,7.16,7.15,7.15,35700.0,7.15,7.16,7.15,7.15,35700.0
2008-01-15 11:10:00,7.15,7.16,7.14,7.15,20400.0,7.15,7.16,7.14,7.15,20400.0
2008-01-15 11:15:00,7.16,7.17,7.15,7.17,30900.0,7.16,7.17,7.15,7.17,30900.0
2008-01-15 11:20:00,7.17,7.17,7.13,7.13,32100.0,7.17,7.17,7.13,7.13,32100.0
2008-01-15 11:25:00,7.13,7.14,7.13,7.14,13200.0,7.13,7.14,7.13,7.14,13200.0
2008-01-15 11:30:00,7.14,7.16,7.12,7.16,68700.0,7.14,7.16,7.12,7.16,68700.0
2008-01-15 11:35:00,7.16,7.16,7.13,7.14,32100.0,7.16,7.16,7.13,7.14,32100.0
2008-01-15 11:40:00,7.14,7.15,7.13,7.13,39900.0,7.14,7.15,7.13,7.13,39900.0
2008-01-15 11:45:00,7.13,7.14,7.12,7.12,13200.0,7.13,7.14,7.12,7.12,13200.0
2008-01-15 11:50:00,7.12,7.14,7.12,7.14,19800.0,7.12,7.14,7.12,7.14,19800.0
2008-01-15 11:55:00,7.14,7.15,7.13,7.15,7500.0,7.14,7.15,7.13,7.15,7500.0
2008-01-15 12:00:00,7.15,7.16,7.14,7.14,24300.0,7.15,7.16,7.14,7.14,24300.0
2008-01-15 12:05:00,7.13,7.15,7.12,7.14,22200.0,7.13,7.15,7.12,7.14,22200.0
2008-01-15 12:10:00,7.14,7.14,7.12,7.13,21900.0,7.14,7.14,7.12,7.13,21900.0
2008-01-15 12:15:00,7.13,7.14,7.13,7.13,7800.0,7.13,7.14,7.13,7.13,7800.0
2008-01-15 12:20:00,7.13,7.14,7.12,7.13,21000.0,7.13,7.14,7.12,7.13,21000.0
2008-01-15 12:25:00,7.13,7.13,7.11,7.12,8100.0,7.13,7.13,7.11,7.12,8100.0
2008-01-15 12:30:00,7.12,7.13,7.1,7.11,34500.0,7.12,7.13,7.1,7.11,34500.0
2008-01-15 12:35:00,7.11,7.11,7.1,7.11,15300.0,7.11,7.11,7.1,7.11,15300.0
2008-01-15 12:40:00,7.11,7.13,7.11,7.13,27300.0,7.11,7.13,7.11,7.13,27300.0
2008-01-15 12:45:00,7.13,7.15,7.12,7.14,19500.0,7.13,7.15,7.12,7.14,19500.0
2008-01-15 12:50:00,7.15,7.15,7.12,7.12,45300.0,7.15,7.15,7.12,7.12,45300.0
2008-01-15 12:55:00,7.12,7.12,7.1,7.11,25200.0,7.12,7.12,7.1,7.11,25200.0
2008-01-15 13:00:00,7.12,7.13,7.11,7.13,36900.0,7.12,7.13,7.11,7.13,36900.0
2008-01-15 13:05:00,7.13,7.15,7.13,7.15,60000.0,7.13,7.15,7.13,7.15,60000.0
2008-01-15 13:10:00,7.15,7.16,7.14,7.15,42600.0,7.15,7.16,7.14,7.15,42600.0
2008-01-15 13:15:00,7.16,7.16,7.14,7.14,37800.0,7.16,7.16,7.14,7.14,37800.0
2008-01-15 13:20:00,7.14,7.14,7.11,7.12,22500.0,7.14,7.14,7.11,7.12,22500.0
2008-01-15 13:25:00,7.11,7.13,7.11,7.13,37200.0,7.11,7.13,7.11,7.13,37200.0
2008-01-15 13:30:00,7.13,7.14,7.13,7.13,24900.0,7.13,7.14,7.13,7.13,24900.0
2008-01-15 13:35:00,7.14,7.15,7.13,7.15,20700.0,7.14,7.15,7.13,7.15,20700.0
2008-01-15 13:40:00,7.15,7.15,7.13,7.13,28500.0,7.15,7.15,7.13,7.13,28500.0
2008-01-15 13:45:00,7.14,7.14,7.12,7.13,29400.0,7.14,7.14,7.12,7.13,29400.0
2008-01-15 13:50:00,7.13,7.13,7.1,7.1,63300.0,7.13,7.13,7.1,7.1,63300.0
2008-01-15 13:55:00,7.1,7.13,7.1,7.12,51000.0,7.1,7.13,7.1,7.12,51000.0
2008-01-15 14:00:00,7.12,7.13,7.12,7.12,24600.0,7.12,7.13,7.12,7.12,24600.0
2008-01-15 14:05:00,7.12,7.13,7.1,7.12,51600.0,7.12,7.13,7.1,7.12,51600.0
2008-01-15 14:10:00,7.12,7.14,7.11,7.14,21900.0,7.12,7.14,7.11,7.14,21900.0
2008-01-15 14:15:00,7.14,7.14,7.11,7.14,57000.0,7.14,7.14,7.11,7.14,57000.0
2008-01-15 14:20:00,7.14,7.14,7.11,7.13,44400.0,7.14,7.14,7.11,7.13,44400.0
2008-01-15 14:25:00,7.13,7.14,7.13,7.13,23700.0,7.13,7.14,7.13,7.13,23700.0
2008-01-15 14:30:00,7.13,7.14,7.12,7.13,40200.0,7.13,7.14,7.12,7.13,40200.0
2008-01-15 14:35:00,7.13,7.15,7.12,7.14,85500.0,7.13,7.15,7.12,7.14,85500.0
2008-01-15 14:40:00,7.14,7.15,7.13,7.13,23400.0,7.14,7.15,7.13,7.13,23400.0
2008-01-15 14:45:00,7.13,7.13,7.12,7.12,27000.0,7.13,7.13,7.12,7.12,27000.0
2008-01-15 14:50:00,7.12,7.14,7.12,7.13,56700.0,7.12,7.14,7.12,7.13,56700.0
2008-01-15 14:55:00,7.13,7.13,7.11,7.12,54300.0,7.13,7.13,7.11,7.12,54300.0
2008-01-15 15:00:00,7.12,7.12,7.1,7.12,47400.0,7.12,7.12,7.1,7.12,47400.0
2008-01-15 15:05:00,7.12,7.12,7.1,7.1,43500.0,7.12,7.12,7.1,7.1,43500.0
2008-01-15 15:10:00,7.11,7.12,7.09,7.12,81300.0,7.11,7.12,7.09,7.12,81300.0
2008-01-15 15:15:00,7.11,7.12,7.1,7.11,40500.0,7.11,7.12,7.1,7.11,40500.0
2008-01-15 15:20:00,7.11,7.14,7.11,7.12,60000.0,7.11,7.14,7.11,7.12,60000.0
2008-01-15 15:25:00,7.13,7.15,7.12,7.13,87900.0,7.13,7.15,7.12,7.13,87900.0
2008-01-15 15:30:00,7.13,7.14,7.13,7.13,105000.0,7.13,7.14,7.13,7.13,105000.0
2008-01-15 15:35:00,7.13,7.15,7.13,7.15,178200.0,7.13,7.15,7.13,7.15,178200.0
2008-01-15 15:40:00,7.15,7.15,7.14,7.14,116700.0,7.15,7.15,7.14,7.14,116700.0
2008-01-15 15:45:00,7.14,7.14,7.12,7.13,85800.0,7.14,7.14,7.12,7.13,85800.0
2008-01-15 15:50:00,7.13,7.15,7.12,7.12,110100.0,7.13,7.15,7.12,7.12,110100.0
2008-01-15 15:55:00,7.12,7.13,7.1,7.1,148800.0,7.12,7.13,7.1,7.1,148800.0
2008-01-16 09:30:00,7.04,7.14,7.03,7.12,143700.0,7.04,7.14,7.03,7.12,143700.0
2008-01-16 09:35:00,7.13,7.16,7.13,7.13,45600.0,7.13,7.16,7.13,7.13,45600.0
2008-01-16 09:40:00,7.15,7.29,7.15,7.26,33600.0,7.15,7.29,7.15,7.26,33600.0
2008-01-16 09:45:00,7.27,7.28,7.23,7.25,85800.0,7.27,7.28,7.23,7.25,85800.0
2008-01-16 09:50:00,7.26,7.29,7.23,7.28,41100.0,7.26,7.29,7.23,7.28,41100.0
2008-01-16 09:55:00,7.28,7.32,7.28,7.31,60300.0,7.28,7.32,7.28,7.31,60300.0
2008-01-16 10:00:00,7.31,7.33,7.29,7.3,57300.0,7.31,7.33,7.29,7.3,57300.0
2008-01-16 10:05:00,7.3,7.31,7.26,7.28,61200.0,7.3,7.31,7.26,7.28,61200.0
2008-01-16 10:10:00,7.29,7.29,7.26,7.26,31500.0,7.29,7.29,7.26,7.26,31500.0
2008-01-16 10:15:00,7.26,7.28,7.24,7.28,104400.0,7.26,7.28,7.24,7.28,104400.0
2008-01-16 10:20:00,7.28,7.28,7.26,7.27,39000.0,7.28,7.28,7.26,7.27,39000.0
2008-01-16 10:25:00,7.27,7.28,7.23,7.26,36600.0,7.27,7.28,7.23,7.26,36600.0
2008-01-16 10:30:00,7.26,7.28,7.26,7.27,92700.0,7.26,7.28,7.26,7.27,92700.0
2008-01-16 10:35:00,7.27,7.28,7.26,7.27,108300.0,7.27,7.28,7.26,7.27,108300.0
2008-01-16 10:40:00,7.27,7.27,7.24,7.25,41400.0,7.27,7.27,7.24,7.25,41400.0
2008-01-16 10:45:00,7.25,7.25,7.23,7.24,60600.0,7.25,7.25,7.23,7.24,60600.0
2008-01-16 10:50:00,7.24,7.25,7.21,7.22,109200.0,7.24,7.25,7.21,7.22,109200.0
2008-01-16 10:55:00,7.22,7.26,7.2,7.24,226500.0,7.22,7.26,7.2,7.24,226500.0
2008-01-16 11:00:00,7.24,7.25,7.22,7.24,64800.0,7.24,7.25,7.22,7.24,64800.0
2008-01-16 11:05:00,7.24,7.26,7.24,7.26,139500.0,7.24,7.26,7.24,7.26,139500.0
2008-01-16 11:10:00,7.26,7.26,7.23,7.23,88800.0,7.26,7.26,7.23,7.23,88800.0
2008-01-16 11:15:00,7.23,7.27,7.23,7.27,48000.0,7.23,7.27,7.23,7.27,48000.0
2008-01-16 11:20:00,7.27,7.27,7.24,7.25,67200.0,7.27,7.27,7.24,7.25,67200.0
2008-01-16 11:25:00,7.25,7.28,7.24,7.28,57300.0,7.25,7.28,7.24,7.28,57300.0
2008-01-16 11:30:00,7.28,7.28,7.27,7.27,37200.0,7.28,7.28,7.27,7.27,37200.0
2008-01-16 11:35:00,7.28,7.3,7.27,7.3,73500.0,7.28,7.3,7.27,7.3,73500.0
2008-01-16 11:40:00,7.3,7.3,7.26,7.26,67800.0,7.3,7.3,7.26,7.26,67800.0
2008-01-16 11:45:00,7.28,7.31,7.28,7.3,82500.0,7.28,7.31,7.28,7.3,82500.0
2008-01-16 11:50:00,7.3,7.36,7.28,7.35,129000.0,7.3,7.36,7.28,7.35,129000.0
2008-01-16 11:55:00,7.35,7.38,7.32,7.35,102000.0,7.35,7.38,7.32,7.35,102000.0
2008-01-16 12:00:00,7.35,7.38,7.32,7.34,85500.0,7.35,7.38,7.32,7.34,85500.0
2008-01-16 12:05:00,7.34,7.37,7.34,7.36,50100.0,7.34,7.37,7.34,7.36,50100.0
2008-01-16 12:10:00,7.36,7.37,7.34,7.35,42300.0,7.36,7.37,7.34,7.35,42300.0
2008-01-16 12:15:00,7.35,7.37,7.34,7.35,51600.0,7.35,7.37,7.34,7.35,51600.0
2008-01-16 12:20:00,7.36,7.37,7.34,7.34,51000.0,7.36,7.37,7.34,7.34,51000.0
2008-01-16 12:25:00,7.34,7.37,7.34,7.37,31800.0,7.34,7.37,7.34,7.37,31800.0
2008-01-16 12:30:00,7.37,7.37,7.35,7.37,64500.0,7.37,7.37,7.35,7.37,64500.0
2008-01-16 12:35:00,7.37,7.39,7.36,7.38,47700.0,7.37,7.39,7.36,7.38,47700.0
2008-01-16 12:40:00,7.39,7.41,7.39,7.41,216300.0,7.39,7.41,7.39,7.41,216300.0
2008-01-16 12:45:00,7.41,7.43,7.41,7.42,87600.0,7.41,7.43,7.41,7.42,87600.0
2008-01-16 12:50:00,7.43,7.44,7.42,7.43,65700.0,7.43,7.44,7.42,7.43,65700.0
2008-01-16 12:55:00,7.43,7.45,7.43,7.45,117600.0,7.43,7.45,7.43,7.45,117600.0
2008-01-16 13:00:00,7.45,7.46,7.41,7.42,83400.0,7.45,7.46,7.41,7.42,83400.0
2008-01-16 13:05:00,7.43,7.44,7.42,7.43,43200.0,7.43,7.44,7.42,7.43,43200.0
2008-01-16 13:10:00,7.44,7.45,7.42,7.44,69300.0,7.44,7.45,7.42,7.44,69300.0
2008-01-16 13:15:00,7.44,7.44,7.4,7.41,41700.0,7.44,7.44,7.4,7.41,41700.0
2008-01-16 13:20:00,7.41,7.43,7.4,7.43,26400.0,7.41,7.43,7.4,7.43,26400.0
2008-01-16 13:25:00,7.42,7.44,7.42,7.42,53700.0,7.42,7.44,7.42,7.42,53700.0
2008-01-16 13:30:00,7.42,7.44,7.4,7.41,53100.0,7.42,7.44,7.4,7.41,53100.0
2008-01-16 13:35:00,7.41,7.41,7.37,7.38,84000.0,7.41,7.41,7.37,7.38,84000.0
2008-01-16 13:40:00,7.39,7.4,7.38,7.39,35400.0,7.39,7.4,7.38,7.39,35400.0
2008-01-16 13:45:00,7.4,7.41,7.37,7.38,43500.0,7.4,7.41,7.37,7.38,43500.0
2008-01-16 13:50:00,7.38,7.4,7.37,7.39,39600.0,7.38,7.4,7.37,7.39,39600.0
2008-01-16 13:55:00,7.4,7.42,7.39,7.41,42600.0,7.4,7.42,7.39,7.41,42600.0
2008-01-16 14:00:00,7.42,7.42,7.38,7.42,77400.0,7.42,7.42,7.38,7.42,77400.0
2008-01-16 14:05:00,7.43,7.44,7.41,7.44,40500.0,7.43,7.44,7.41,7.44,40500.0
2008-01-16 14:10:00,7.46,7.47,7.43,7.45,117000.0,7.46,7.47,7.43,7.45,117000.0
2008-01-16 14:15:00,7.45,7.47,7.44,7.47,108600.0,7.45,7.47,7.44,7.47,108600.0
2008-01-16 14:20:00,7.47,7.48,7.46,7.47,45600.0,7.47,7.48,7.46,7.47,45600.0
2008-01-16 14:25:00,7.48,7.53,7.47,7.52,76500.0,7.48,7.53,7.47,7.52,76500.0
2008-01-16 14:30:00,7.53,7.57,7.53,7.57,81900.0,7.53,7.57,7.53,7.57,81900.0
2008-01-16 14:35:00,7.57,7.6,7.55,7.59,110700.0,7.57,7.6,7.55,7.59,110700.0
2008-01-16 14:40:00,7.59,7.64,7.57,7.63,158100.0,7.59,7.64,7.57,7.63,158100.0
2008-01-16 14:45:00,7.63,7.64,7.61,7.62,91800.0,7.63,7.64,7.61,7.62,91800.0
2008-01-16 14:50:00,7.62,7.66,7.62,7.65,230400.0,7.62,7.66,7.62,7.65,230400.0
2008-01-16 14:55:00,7.65,7.66,7.65,7.65,221400.0,7.65,7.66,7.65,7.65,221400.0
2008-01-16 15:00:00,7.65,7.65,7.6,7.6,181800.0,7.65,7.65,7.6,7.6,181800.0
2008-01-16 15:05:00,7.6,7.6,7.57,7.59,156900.0,7.6,7.6,7.57,7.59,156900.0
2008-01-16 15:10:00,7.59,7.61,7.59,7.6,147900.0,7.59,7.61,7.59,7.6,147900.0
2008-01-16 15:15:00,7.6,7.67,7.6,7.65,77100.0,7.6,7.67,7.6,7.65,77100.0
2008-01-16 15:20:00,7.65,7.67,7.61,7.63,137100.0,7.65,7.67,7.61,7.63,137100.0
2008-01-16 15:25:00,7.64,7.68,7.63,7.68,101700.0,7.64,7.68,7.63,7.68,101700.0
2008-01-16 15:30:00,7.68,7.69,7.65,7.66,136200.0,7.68,7.69,7.65,7.66,136200.0
2008-01-16 15:35:00,7.65,7.67,7.63,7.67,265500.0,7.65,7.67,7.63,7.67,265500.0
2008-01-16 15:40:00,7.67,7.68,7.67,7.67,205800.0,7.67,7.68,7.67,7.67,205800.0
2008-01-16 15:45:00,7.67,7.67,7.59,7.6,245700.0,7.67,7.67,7.59,7.6,245700.0
2008-01-16 15:50:00,7.6,7.64,7.59,7.63,252300.0,7.6,7.64,7.59,7.63,252300.0
2008-01-16 15:55:00,7.63,7.64,7.58,7.61,257100.0,7.63,7.64,7.58,7.61,257100.0
2008-01-17 09:30:00,7.62,7.8,7.62,7.68,67800.0,7.62,7.8,7.62,7.68,67800.0
2008-01-17 09:35:00,7.69,7.7,7.63,7.67,42000.0,7.69,7.7,7.63,7.67,42000.0
2008-01-17 09:40:00,7.7,7.81,7.69,7.78,60900.0,7.7,7.81,7.69,7.78,60900.0
2008-01-17 09:45:00,7.79,7.84,7.75,7.84,72000.0,7.79,7.84,7.75,7.84,72000.0
2008-01-17 09:50:00,7.84,7.84,7.71,7.73,96900.0,7.84,7.84,7.71,7.73,96900.0
2008-01-17 09:55:00,7.73,7.84,7.72,7.79,48900.0,7.73,7.84,7.72,7.79,48900.0
2008-01-17 10:00:00,7.8,7.8,7.72,7.75,77100.0,7.8,7.8,7.72,7.75,77100.0
2008-01-17 10:05:00,7.75,7.82,7.75,7.78,52200.0,7.75,7.82,7.75,7.78,52200.0
2008-01-17 10:10:00,7.79,7.79,7.73,7.77,50700.0,7.79,7.79,7.73,7.77,50700.0
2008-01-17 10:15:00,7.76,7.79,7.67,7.68,51000.0,7.76,7.79,7.67,7.68,51000.0
2008-01-17 10:20:00,7.68,7.74,7.64,7.73,61800.0,7.68,7.74,7.64,7.73,61800.0
2008-01-17 10:25:00,7.73,7.73,7.67,7.68,50100.0,7.73,7.73,7.67,7.68,50100.0
2008-01-17 10:30:00,7.67,7.67,7.62,7.64,98100.0,7.67,7.67,7.62,7.64,98100.0
2008-01-17 10:35:00,7.65,7.67,7.62,7.63,90900.0,7.65,7.67,7.62,7.63,90900.0
2008-01-17 10:40:00,7.63,7.67,7.62,7.67,69300.0,7.63,7.67,7.62,7.67,69300.0
2008-01-17 10:45:00,7.67,7.67,7.63,7.64,32400.0,7.67,7.67,7.63,7.64,32400.0
2008-01-17 10:50:00,7.64,7.65,7.6,7.64,77400.0,7.64,7.65,7.6,7.64,77400.0
2008-01-17 10:55:00,7.64,7.7,7.63,7.69,74100.0,7.64,7.7,7.63,7.69,74100.0
2008-01-17 11:00:00,7.69,7.72,7.69,7.72,158700.0,7.69,7.72,7.69,7.72,158700.0
2008-01-17 11:05:00,7.72,7.74,7.71,7.71,33600.0,7.72,7.74,7.71,7.71,33600.0
2008-01-17 11:10:00,7.7,7.74,7.7,7.74,22800.0,7.7,7.74,7.7,7.74,22800.0
2008-01-17 11:15:00,7.73,7.73,7.67,7.72,102900.0,7.73,7.73,7.67,7.72,102900.0
2008-01-17 11:20:00,7.71,7.73,7.68,7.72,71400.0,7.71,7.73,7.68,7.72,71400.0
2008-01-17 11:25:00,7.72,7.73,7.71,7.73,51300.0,7.72,7.73,7.71,7.73,51300.0
2008-01-17 11:30:00,7.73,7.74,7.7,7.71,66600.0,7.73,7.74,7.7,7.71,66600.0
2008-01-17 11:35:00,7.72,7.75,7.7,7.7,110700.0,7.72,7.75,7.7,7.7,110700.0
2008-01-17 11:40:00,7.7,7.7,7.69,7.69,63600.0,7.7,7.7,7.69,7.69,63600.0
2008-01-17 11:45:00,7.69,7.74,7.69,7.73,66300.0,7.69,7.74,7.69,7.73,66300.0
2008-01-17 11:50:00,7.74,7.75,7.68,7.69,84600.0,7.74,7.75,7.68,7.69,84600.0
2008-01-17 11:55:00,7.69,7.77,7.69,7.73,110100.0,7.69,7.77,7.69,7.73,110100.0
2008-01-17 12:00:00,7.73,7.76,7.71,7.72,55500.0,7.73,7.76,7.71,7.72,55500.0
2008-01-17 12:05:00,7.71,7.73,7.69,7.7,63600.0,7.71,7.73,7.69,7.7,63600.0
2008-01-17 12:10:00,7.7,7.72,7.66,7.67,68400.0,7.7,7.72,7.66,7.67,68400.0
2008-01-17 12:15:00,7.67,7.68,7.64,7.68,63900.0,7.67,7.68,7.64,7.68,63900.0
2008-01-17 12:20:00,7.7,7.7,7.65,7.67,54000.0,7.7,7.7,7.65,7.67,54000.0
2008-01-17 12:25:00,7.67,7.69,7.66,7.69,48300.0,7.67,7.69,7.66,7.69,48300.0
2008-01-17 12:30:00,7.69,7.7,7.69,7.7,49800.0,7.69,7.7,7.69,7.7,49800.0
2008-01-17 12:35:00,7.7,7.7,7.69,7.69,70500.0,7.7,7.7,7.69,7.69,70500.0
2008-01-17 12:40:00,7.69,7.72,7.68,7.69,52500.0,7.69,7.72,7.68,7.69,52500.0
2008-01-17 12:45:00,7.7,7.73,7.69,7.69,47700.0,7.7,7.73,7.69,7.69,47700.0
2008-01-17 12:50:00,7.69,7.7,7.66,7.66,54900.0,7.69,7.7,7.66,7.66,54900.0
2008-01-17 12:55:00,7.66,7.68,7.66,7.68,46500.0,7.66,7.68,7.66,7.68,46500.0
2008-01-17 13:00:00,7.68,7.69,7.66,7.66,84600.0,7.68,7.69,7.66,7.66,84600.0
2008-01-17 13:05:00,7.67,7.71,7.66,7.68,82500.0,7.67,7.71,7.66,7.68,82500.0
2008-01-17 13:10:00,7.71,7.73,7.69,7.72,63300.0,7.71,7.73,7.69,7.72,63300.0
2008-01-17 13:15:00,7.74,7.76,7.73,7.74,85500.0,7.74,7.76,7.73,7.74,85500.0
2008-01-17 13:20:00,7.74,7.75,7.73,7.74,39000.0,7.74,7.75,7.73,7.74,39000.0
2008-01-17 13:25:00,7.74,7.75,7.74,7.75,36900.0,7.74,7.75,7.74,7.75,36900.0
2008-01-17 13:30:00,7.75,7.76,7.75,7.75,59400.0,7.75,7.76,7.75,7.75,59400.0
2008-01-17 13:35:00,7.75,7.77,7.73,7.75,54300.0,7.75,7.77,7.73,7.75,54300.0
2008-01-17 13:40:00,7.76,7.77,7.75,7.76,33600.0,7.76,7.77,7.75,7.76,33600.0
2008-01-17 13:45:00,7.77,7.78,7.75,7.76,59100.0,7.77,7.78,7.75,7.76,59100.0
2008-01-17 13:50:00,7.77,7.79,7.76,7.76,37200.0,7.77,7.79,7.76,7.76,37200.0
2008-01-17 13:55:00,7.76,7.8,7.76,7.76,41400.0,7.76,7.8,7.76,7.76,41400.0
2008-01-17 14:00:00,7.76,7.79,7.76,7.78,107400.0,7.76,7.79,7.76,7.78,107400.0
2008-01-17 14:05:00,7.78,7.79,7.75,7.75,78000.0,7.78,7.79,7.75,7.75,78000.0
2008-01-17 14:10:00,7.75,7.76,7.74,7.76,118200.0,7.75,7.76,7.74,7.76,118200.0
2008-01-17 14:15:00,7.76,7.77,7.72,7.75,217500.0,7.76,7.77,7.72,7.75,217500.0
2008-01-17 14:20:00,7.75,7.75,7.73,7.75,51000.0,7.75,7.75,7.73,7.75,51000.0
2008-01-17 14:25:00,7.75,7.76,7.73,7.73,55500.0,7.75,7.76,7.73,7.73,55500.0
2008-01-17 14:30:00,7.73,7.74,7.71,7.73,57900.0,7.73,7.74,7.71,7.73,57900.0
2008-01-17 14:35:00,7.72,7.73,7.69,7.7,28500.0,7.72,7.73,7.69,7.7,28500.0
2008-01-17 14:40:00,7.7,7.73,7.7,7.73,58200.0,7.7,7.73,7.7,7.73,58200.0
2008-01-17 14:45:00,7.73,7.77,7.73,7.77,57300.0,7.73,7.77,7.73,7.77,57300.0
2008-01-17 14:50:00,7.76,7.77,7.75,7.77,37200.0,7.76,7.77,7.75,7.77,37200.0
2008-01-17 14:55:00,7.76,7.78,7.74,7.76,41100.0,7.76,7.78,7.74,7.76,41100.0
2008-01-17 15:00:00,7.76,7.76,7.72,7.73,79500.0,7.76,7.76,7.72,7.73,79500.0
2008-01-17 15:05:00,7.74,7.78,7.73,7.76,110100.0,7.74,7.78,7.73,7.76,110100.0
2008-01-17 15:10:00,7.76,7.77,7.74,7.75,97200.0,7.76,7.77,7.74,7.75,97200.0
2008-01-17 15:15:00,7.76,7.76,7.73,7.76,66600.0,7.76,7.76,7.73,7.76,66600.0
2008-01-17 15:20:00,7.76,7.76,7.71,7.73,112800.0,7.76,7.76,7.71,7.73,112800.0
2008-01-17 15:25:00,7.73,7.73,7.7,7.7,76200.0,7.73,7.73,7.7,7.7,76200.0
2008-01-17 15:30:00,7.7,7.71,7.67,7.71,138600.0,7.7,7.71,7.67,7.71,138600.0
2008-01-17 15:35:00,7.71,7.73,7.69,7.71,70800.0,7.71,7.73,7.69,7.71,70800.0
2008-01-17 15:40:00,7.71,7.72,7.7,7.71,72000.0,7.71,7.72,7.7,7.71,72000.0
2008-01-17 15:45:00,7.7,7.72,7.69,7.71,144900.0,7.7,7.72,7.69,7.71,144900.0
2008-01-17 15:50:00,7.71,7.71,7.69,7.69,78600.0,7.71,7.71,7.69,7.69,78600.0
2008-01-17 15:55:00,7.69,7.71,7.69,7.69,175800.0,7.69,7.71,7.69,7.69,175800.0
2008-01-18 09:30:00,7.71,7.73,7.63,7.67,152100.0,7.71,7.73,7.63,7.67,152100.0
2008-01-18 09:35:00,7.66,7.8,7.66,7.8,150300.0,7.66,7.8,7.66,7.8,150300.0
2008-01-18 09:40:00,7.81,7.9,7.81,7.87,149100.0,7.81,7.9,7.81,7.87,149100.0
2008-01-18 09:45:00,7.87,7.88,7.83,7.88,93600.0,7.87,7.88,7.83,7.88,93600.0
2008-01-18 09:50:00,7.88,7.89,7.77,7.78,46200.0,7.88,7.89,7.77,7.78,46200.0
2008-01-18 09:55:00,7.78,7.8,7.75,7.77,38400.0,7.78,7.8,7.75,7.77,38400.0
2008-01-18 10:00:00,7.76,7.87,7.76,7.78,112200.0,7.76,7.87,7.76,7.78,112200.0
2008-01-18 10:05:00,7.8,7.86,7.79,7.8,46800.0,7.8,7.86,7.79,7.8,46800.0
2008-01-18 10:10:00,7.79,7.9,7.78,7.9,100500.0,7.79,7.9,7.78,7.9,100500.0
2008-01-18 10:15:00,7.89,7.9,7.81,7.89,87900.0,7.89,7.9,7.81,7.89,87900.0
2008-01-18 10:20:00,7.91,7.94,7.88,7.92,82800.0,7.91,7.94,7.88,7.92,82800.0
2008-01-18 10:25:00,7.92,7.97,7.92,7.94,78600.0,7.92,7.97,7.92,7.94,78600.0
2008-01-18 10:30:00,7.94,7.99,7.92,7.92,149100.0,7.94,7.99,7.92,7.92,149100.0
2008-01-18 10:35:00,7.92,7.97,7.91,7.91,119400.0,7.92,7.97,7.91,7.91,119400.0
2008-01-18 10:40:00,7.92,7.99,7.9,7.91,81000.0,7.92,7.99,7.9,7.91,81000.0
2008-01-18 10:45:00,7.9,7.93,7.87,7.88,57600.0,7.9,7.93,7.87,7.88,57600.0
2008-01-18 10:50:00,7.88,7.95,7.87,7.87,74100.0,7.88,7.95,7.87,7.87,74100.0
2008-01-18 10:55:00,7.86,7.93,7.85,7.92,64200.0,7.86,7.93,7.85,7.92,64200.0
2008-01-18 11:00:00,7.92,7.93,7.92,7.92,80700.0,7.92,7.93,7.92,7.92,80700.0
2008-01-18 11:05:00,7.92,7.92,7.86,7.86,63600.0,7.92,7.92,7.86,7.86,63600.0
2008-01-18 11:10:00,7.86,7.89,7.86,7.86,64800.0,7.86,7.89,7.86,7.86,64800.0
2008-01-18 11:15:00,7.86,7.87,7.83,7.86,45900.0,7.86,7.87,7.83,7.86,45900.0
2008-01-18 11:20:00,7.85,7.86,7.81,7.82,63900.0,7.85,7.86,7.81,7.82,63900.0
2008-01-18 11:25:00,7.82,7.85,7.82,7.85,48900.0,7.82,7.85,7.82,7.85,48900.0
2008-01-18 11:30:00,7.85,7.89,7.84,7.84,84000.0,7.85,7.89,7.84,7.84,84000.0
2008-01-18 11:35:00,7.84,7.88,7.83,7.83,70800.0,7.84,7.88,7.83,7.83,70800.0
2008-01-18 11:40:00,7.83,7.87,7.83,7.85,69000.0,7.83,7.87,7.83,7.85,69000.0
2008-01-18 11:45:00,7.85,7.85,7.83,7.83,172200.0,7.85,7.85,7.83,7.83,172200.0
2008-01-18 11:50:00,7.83,7.86,7.83,7.83,43800.0,7.83,7.86,7.83,7.83,43800.0
2008-01-18 11:55:00,7.83,7.86,7.82,7.84,103800.0,7.83,7.86,7.82,7.84,103800.0
2008-01-18 12:00:00,7.84,7.87,7.83,7.85,70500.0,7.84,7.87,7.83,7.85,70500.0
2008-01-18 12:05:00,7.85,7.87,7.84,7.85,49200.0,7.85,7.87,7.84,7.85,49200.0
2008-01-18 12:10:00,7.86,7.86,7.83,7.84,44700.0,7.86,7.86,7.83,7.84,44700.0
2008-01-18 12:15:00,7.84,7.85,7.83,7.83,89100.0,7.84,7.85,7.83,7.83,89100.0
2008-01-18 12:20:00,7.83,7.85,7.81,7.83,91800.0,7.83,7.85,7.81,7.83,91800.0
2008-01-18 12:25:00,7.83,7.9,7.83,7.89,55200.0,7.83,7.9,7.83,7.89,55200.0
2008-01-18 12:30:00,7.9,7.93,7.89,7.89,60600.0,7.9,7.93,7.89,7.89,60600.0
2008-01-18 12:35:00,7.87,7.89,7.85,7.86,35400.0,7.87,7.89,7.85,7.86,35400.0
2008-01-18 12:40:00,7.86,7.86,7.82,7.83,37500.0,7.86,7.86,7.82,7.83,37500.0
2008-01-18 12:45:00,7.83,7.87,7.82,7.87,56100.0,7.83,7.87,7.82,7.87,56100.0
2008-01-18 12:50:00,7.86,7.86,7.83,7.84,27300.0,7.86,7.86,7.83,7.84,27300.0
2008-01-18 12:55:00,7.84,7.85,7.81,7.83,58500.0,7.84,7.85,7.81,7.83,58500.0
2008-01-18 13:00:00,7.82,7.85,7.82,7.85,33000.0,7.82,7.85,7.82,7.85,33000.0
2008-01-18 13:05:00,7.85,7.87,7.84,7.85,58200.0,7.85,7.87,7.84,7.85,58200.0
2008-01-18 13:10:00,7.85,7.86,7.85,7.85,53700.0,7.85,7.86,7.85,7.85,53700.0
2008-01-18 13:15:00,7.85,7.85,7.8,7.81,65700.0,7.85,7.85,7.8,7.81,65700.0
2008-01-18 13:20:00,7.8,7.82,7.79,7.82,48000.0,7.8,7.82,7.79,7.82,48000.0
2008-01-18 13:25:00,7.82,7.82,7.79,7.79,28200.0,7.82,7.82,7.79,7.79,28200.0
2008-01-18 13:30:00,7.79,7.84,7.79,7.84,41100.0,7.79,7.84,7.79,7.84,41100.0
2008-01-18 13:35:00,7.83,7.83,7.81,7.82,53700.0,7.83,7.83,7.81,7.82,53700.0
2008-01-18 13:40:00,7.82,7.85,7.82,7.83,60900.0,7.82,7.85,7.82,7.83,60900.0
2008-01-18 13:45:00,7.83,7.87,7.83,7.83,37800.0,7.83,7.87,7.83,7.83,37800.0
2008-01-18 13:50:00,7.83,7.84,7.82,7.83,54000.0,7.83,7.84,7.82,7.83,54000.0
2008-01-18 13:55:00,7.83,7.86,7.83,7.84,51900.0,7.83,7.86,7.83,7.84,51900.0
2008-01-18 14:00:00,7.84,7.87,7.84,7.85,60300.0,7.84,7.87,7.84,7.85,60300.0
2008-01-18 14:05:00,7.85,7.87,7.84,7.85,76200.0,7.85,7.87,7.84,7.85,76200.0
2008-01-18 14:10:00,7.85,7.86,7.84,7.86,53400.0,7.85,7.86,7.84,7.86,53400.0
2008-01-18 14:15:00,7.86,7.88,7.85,7.85,75300.0,7.86,7.88,7.85,7.85,75300.0
2008-01-18 14:20:00,7.85,7.85,7.84,7.84,73800.0,7.85,7.85,7.84,7.84,73800.0
2008-01-18 14:25:00,7.83,7.85,7.83,7.84,85800.0,7.83,7.85,7.83,7.84,85800.0
2008-01-18 14:30:00,7.84,7.84,7.81,7.81,119400.0,7.84,7.84,7.81,7.81,119400.0
2008-01-18 14:35:00,7.81,7.82,7.81,7.81,58500.0,7.81,7.82,7.81,7.81,58500.0
2008-01-18 14:40:00,7.81,7.82,7.81,7.81,71700.0,7.81,7.82,7.81,7.81,71700.0
2008-01-18 14:45:00,7.81,7.82,7.81,7.81,37500.0,7.81,7.82,7.81,7.81,37500.0
2008-01-18 14:50:00,7.81,7.81,7.79,7.8,57900.0,7.81,7.81,7.79,7.8,57900.0
2008-01-18 14:55:00,7.8,7.86,7.8,7.86,62700.0,7.8,7.86,7.8,7.86,62700.0
2008-01-18 15:00:00,7.86,7.87,7.82,7.84,74100.0,7.86,7.87,7.82,7.84,74100.0
2008-01-18 15:05:00,7.83,7.88,7.82,7.88,56700.0,7.83,7.88,7.82,7.88,56700.0
2008-01-18 15:10:00,7.88,7.89,7.84,7.84,44400.0,7.88,7.89,7.84,7.84,44400.0
2008-01-18 15:15:00,7.84,7.87,7.84,7.84,67200.0,7.84,7.87,7.84,7.84,67200.0
2008-01-18 15:20:00,7.84,7.85,7.83,7.84,108300.0,7.84,7.85,7.83,7.84,108300.0
2008-01-18 15:25:00,7.84,7.84,7.82,7.82,89100.0,7.84,7.84,7.82,7.82,89100.0
2008-01-18 15:30:00,7.83,7.85,7.82,7.83,90300.0,7.83,7.85,7.82,7.83,90300.0
2008-01-18 15:35:00,7.83,7.84,7.81,7.83,67200.0,7.83,7.84,7.81,7.83,67200.0
2008-01-18 15:40:00,7.83,7.85,7.82,7.85,67500.0,7.83,7.85,7.82,7.85,67500.0
2008-01-18 15:45:00,7.85,7.86,7.83,7.86,72900.0,7.85,7.86,7.83,7.86,72900.0
2008-01-18 15:50:00,7.86,7.86,7.83,7.84,93900.0,7.86,7.86,7.83,7.84,93900.0
2008-01-18 15:55:00,7.84,7.84,7.83,7.84,81300.0,7.84,7.84,7.83,7.84,81300.0
2008-01-22 09:30:00,7.4,7.43,7.2,7.4,112800.0,7.4,7.43,7.2,7.4,112800.0
2008-01-22 09:35:00,7.4,7.75,7.4,7.74,54000.0,7.4,7.75,7.4,7.74,54000.0
2008-01-22 09:40:00,7.73,7.83,7.66,7.83,72900.0,7.73,7.83,7.66,7.83,72900.0
2008-01-22 09:45:00,7.83,7.98,7.83,7.96,120900.0,7.83,7.98,7.83,7.96,120900.0
2008-01-22 09:50:00,7.96,7.99,7.82,7.85,78900.0,7.96,7.99,7.82,7.85,78900.0
2008-01-22 09:55:00,7.82,7.85,7.71,7.79,53700.0,7.82,7.85,7.71,7.79,53700.0
2008-01-22 10:00:00,7.78,7.89,7.7,7.77,42000.0,7.78,7.89,7.7,7.77,42000.0
2008-01-22 10:05:00,7.78,7.84,7.69,7.77,34800.0,7.78,7.84,7.69,7.77,34800.0
2008-01-22 10:10:00,7.78,7.78,7.72,7.74,24900.0,7.78,7.78,7.72,7.74,24900.0
2008-01-22 10:15:00,7.75,7.87,7.73,7.86,39000.0,7.75,7.87,7.73,7.86,39000.0
2008-01-22 10:20:00,7.86,7.98,7.85,7.98,56700.0,7.86,7.98,7.85,7.98,56700.0
2008-01-22 10:25:00,7.98,8.0,7.9,7.92,69000.0,7.98,8.0,7.9,7.92,69000.0
2008-01-22 10:30:00,7.92,7.95,7.85,7.93,59400.0,7.92,7.95,7.85,7.93,59400.0
2008-01-22 10:35:00,7.93,8.05,7.91,7.98,103500.0,7.93,8.05,7.91,7.98,103500.0
2008-01-22 10:40:00,7.98,8.16,7.98,8.11,106200.0,7.98,8.16,7.98,8.11,106200.0
2008-01-22 10:45:00,8.09,8.13,8.0,8.0,69600.0,8.09,8.13,8.0,8.0,69600.0
2008-01-22 10:50:00,8.01,8.01,7.96,7.97,52200.0,8.01,8.01,7.96,7.97,52200.0
2008-01-22 10:55:00,7.98,8.07,7.97,8.03,76500.0,7.98,8.07,7.97,8.03,76500.0
2008-01-22 11:00:00,8.02,8.16,8.01,8.13,66600.0,8.02,8.16,8.01,8.13,66600.0
2008-01-22 11:05:00,8.08,8.18,8.08,8.17,69300.0,8.08,8.18,8.08,8.17,69300.0
2008-01-22 11:10:00,8.17,8.21,8.16,8.2,105900.0,8.17,8.21,8.16,8.2,105900.0
2008-01-22 11:15:00,8.2,8.21,8.17,8.18,55200.0,8.2,8.21,8.17,8.18,55200.0
2008-01-22 11:20:00,8.18,8.18,8.11,8.13,81000.0,8.18,8.18,8.11,8.13,81000.0
2008-01-22 11:25:00,8.13,8.2,8.1,8.15,149400.0,8.13,8.2,8.1,8.15,149400.0
2008-01-22 11:30:00,8.14,8.29,8.13,8.17,281400.0,8.14,8.29,8.13,8.17,281400.0
2008-01-22 11:35:00,8.17,8.18,8.11,8.12,108000.0,8.17,8.18,8.11,8.12,108000.0
2008-01-22 11:40:00,8.12,8.17,8.1,8.13,69900.0,8.12,8.17,8.1,8.13,69900.0
2008-01-22 11:45:00,8.13,8.18,8.13,8.14,70200.0,8.13,8.18,8.13,8.14,70200.0
2008-01-22 11:50:00,8.14,8.18,8.12,8.14,58800.0,8.14,8.18,8.12,8.14,58800.0
2008-01-22 11:55:00,8.14,8.17,8.12,8.14,44100.0,8.14,8.17,8.12,8.14,44100.0
2008-01-22 12:00:00,8.15,8.19,8.13,8.15,43500.0,8.15,8.19,8.13,8.15,43500.0
2008-01-22 12:05:00,8.16,8.21,8.15,8.2,42000.0,8.16,8.21,8.15,8.2,42000.0
2008-01-22 12:10:00,8.21,8.24,8.16,8.16,67200.0,8.21,8.24,8.16,8.16,67200.0
2008-01-22 12:15:00,8.16,8.2,8.13,8.13,50100.0,8.16,8.2,8.13,8.13,50100.0
2008-01-22 12:20:00,8.13,8.15,8.12,8.14,46800.0,8.13,8.15,8.12,8.14,46800.0
2008-01-22 12:25:00,8.15,8.15,8.12,8.13,40200.0,8.15,8.15,8.12,8.13,40200.0
2008-01-22 12:30:00,8.13,8.13,8.1,8.13,43500.0,8.13,8.13,8.1,8.13,43500.0
2008-01-22 12:35:00,8.13,8.14,8.11,8.11,38700.0,8.13,8.14,8.11,8.11,38700.0
2008-01-22 12:40:00,8.11,8.14,8.08,8.13,33900.0,8.11,8.14,8.08,8.13,33900.0
2008-01-22 12:45:00,8.12,8.13,8.1,8.1,21600.0,8.12,8.13,8.1,8.1,21600.0
2008-01-22 12:50:00,8.11,8.13,8.09,8.13,32100.0,8.11,8.13,8.09,8.13,32100.0
2008-01-22 12:55:00,8.13,8.15,8.11,8.13,28200.0,8.13,8.15,8.11,8.13,28200.0
2008-01-22 13:00:00,8.13,8.16,8.11,8.16,30300.0,8.13,8.16,8.11,8.16,30300.0
2008-01-22 13:05:00,8.16,8.2,8.12,8.18,38700.0,8.16,8.2,8.12,8.18,38700.0
2008-01-22 13:10:00,8.19,8.21,8.16,8.16,27900.0,8.19,8.21,8.16,8.16,27900.0
2008-01-22 13:15:00,8.17,8.18,8.13,8.13,40800.0,8.17,8.18,8.13,8.13,40800.0
2008-01-22 13:20:00,8.13,8.15,8.12,8.14,42000.0,8.13,8.15,8.12,8.14,42000.0
2008-01-22 13:25:00,8.13,8.14,8.08,8.12,25500.0,8.13,8.14,8.08,8.12,25500.0
2008-01-22 13:30:00,8.11,8.11,8.09,8.09,21000.0,8.11,8.11,8.09,8.09,21000.0
2008-01-22 13:35:00,8.09,8.11,8.05,8.11,63000.0,8.09,8.11,8.05,8.11,63000.0
2008-01-22 13:40:00,8.1,8.13,8.09,8.12,81300.0,8.1,8.13,8.09,8.12,81300.0
2008-01-22 13:45:00,8.12,8.13,8.09,8.13,72600.0,8.12,8.13,8.09,8.13,72600.0
2008-01-22 13:50:00,8.14,8.14,8.09,8.09,38700.0,8.14,8.14,8.09,8.09,38700.0
2008-01-22 13:55:00,8.09,8.09,8.06,8.08,33900.0,8.09,8.09,8.06,8.08,33900.0
2008-01-22 14:00:00,8.07,8.09,8.05,8.06,49200.0,8.07,8.09,8.05,8.06,49200.0
2008-01-22 14:05:00,8.05,8.05,8.0,8.0,33900.0,8.05,8.05,8.0,8.0,33900.0
2008-01-22 14:10:00,8.01,8.05,8.01,8.04,28200.0,8.01,8.05,8.01,8.04,28200.0
2008-01-22 14:15:00,8.04,8.06,8.03,8.04,61200.0,8.04,8.06,8.03,8.04,61200.0
2008-01-22 14:20:00,8.05,8.08,8.04,8.05,41700.0,8.05,8.08,8.04,8.05,41700.0
2008-01-22 14:25:00,8.06,8.09,8.04,8.06,33900.0,8.06,8.09,8.04,8.06,33900.0
2008-01-22 14:30:00,8.07,8.07,8.04,8.04,15300.0,8.07,8.07,8.04,8.04,15300.0
2008-01-22 14:35:00,8.04,8.06,8.03,8.04,23400.0,8.04,8.06,8.03,8.04,23400.0
2008-01-22 14:40:00,8.05,8.05,8.02,8.05,23400.0,8.05,8.05,8.02,8.05,23400.0
2008-01-22 14:45:00,8.05,8.07,8.04,8.07,58200.0,8.05,8.07,8.04,8.07,58200.0
2008-01-22 14:50:00,8.06,8.07,8.05,8.07,9900.0,8.06,8.07,8.05,8.07,9900.0
2008-01-22 14:55:00,8.07,8.09,8.04,8.06,35700.0,8.07,8.09,8.04,8.06,35700.0
2008-01-22 15:00:00,8.06,8.09,8.04,8.09,36900.0,8.06,8.09,8.04,8.09,36900.0
2008-01-22 15:05:00,8.09,8.14,8.08,8.13,40500.0,8.09,8.14,8.08,8.13,40500.0
2008-01-22 15:10:00,8.12,8.12,8.08,8.08,48600.0,8.12,8.12,8.08,8.08,48600.0
2008-01-22 15:15:00,8.08,8.11,8.08,8.09,31500.0,8.08,8.11,8.08,8.09,31500.0
2008-01-22 15:20:00,8.09,8.12,8.09,8.11,37500.0,8.09,8.12,8.09,8.11,37500.0
2008-01-22 15:25:00,8.12,8.12,8.09,8.12,50100.0,8.12,8.12,8.09,8.12,50100.0
2008-01-22 15:30:00,8.12,8.17,8.12,8.16,85500.0,8.12,8.17,8.12,8.16,85500.0
2008-01-22 15:35:00,8.17,8.21,8.17,8.19,133500.0,8.17,8.21,8.17,8.19,133500.0
2008-01-22 15:40:00,8.2,8.21,8.19,8.2,99300.0,8.2,8.21,8.19,8.2,99300.0
2008-01-22 15:45:00,8.19,8.21,8.19,8.21,80700.0,8.19,8.21,8.19,8.21,80700.0
2008-01-22 15:50:00,8.21,8.21,8.16,8.16,172500.0,8.21,8.21,8.16,8.16,172500.0
2008-01-22 15:55:00,8.16,8.16,8.13,8.14,229800.0,8.16,8.16,8.13,8.14,229800.0
2008-01-23 09:30:00,7.96,7.96,7.68,7.82,102300.0,7.96,7.96,7.68,7.82,102300.0
2008-01-23 09:35:00,7.82,7.84,7.81,7.82,79800.0,7.82,7.84,7.81,7.82,79800.0
2008-01-23 09:40:00,7.81,7.88,7.81,7.85,69900.0,7.81,7.88,7.81,7.85,69900.0
2008-01-23 09:45:00,7.85,7.87,7.82,7.84,43500.0,7.85,7.87,7.82,7.84,43500.0
2008-01-23 09:50:00,7.83,7.85,7.82,7.83,72300.0,7.83,7.85,7.82,7.83,72300.0
2008-01-23 09:55:00,7.83,7.92,7.82,7.87,104700.0,7.83,7.92,7.82,7.87,104700.0
2008-01-23 10:00:00,7.88,7.94,7.88,7.93,132600.0,7.88,7.94,7.88,7.93,132600.0
2008-01-23 10:05:00,7.94,8.03,7.89,8.03,388200.0,7.94,8.03,7.89,8.03,388200.0
2008-01-23 10:10:00,8.02,8.14,8.02,8.06,116100.0,8.02,8.14,8.02,8.06,116100.0
2008-01-23 10:15:00,8.06,8.15,8.06,8.15,88500.0,8.06,8.15,8.06,8.15,88500.0
2008-01-23 10:20:00,8.15,8.19,8.15,8.16,98100.0,8.15,8.19,8.15,8.16,98100.0
2008-01-23 10:25:00,8.16,8.18,8.15,8.16,46800.0,8.16,8.18,8.15,8.16,46800.0
2008-01-23 10:30:00,8.16,8.18,8.1,8.12,53700.0,8.16,8.18,8.1,8.12,53700.0
2008-01-23 10:35:00,8.11,8.13,8.08,8.12,66900.0,8.11,8.13,8.08,8.12,66900.0
2008-01-23 10:40:00,8.11,8.12,8.05,8.07,69600.0,8.11,8.12,8.05,8.07,69600.0
2008-01-23 10:45:00,8.08,8.16,8.08,8.16,54300.0,8.08,8.16,8.08,8.16,54300.0
2008-01-23 10:50:00,8.16,8.17,8.12,8.13,97500.0,8.16,8.17,8.12,8.13,97500.0
2008-01-23 10:55:00,8.13,8.19,8.12,8.18,49500.0,8.13,8.19,8.12,8.18,49500.0
2008-01-23 11:00:00,8.18,8.19,8.15,8.16,66900.0,8.18,8.19,8.15,8.16,66900.0
2008-01-23 11:05:00,8.16,8.17,8.12,8.16,66000.0,8.16,8.17,8.12,8.16,66000.0
2008-01-23 11:10:00,8.16,8.16,8.13,8.13,10500.0,8.16,8.16,8.13,8.13,10500.0
2008-01-23 11:15:00,8.14,8.14,8.13,8.14,62100.0,8.14,8.14,8.13,8.14,62100.0
2008-01-23 11:20:00,8.14,8.14,8.11,8.14,24900.0,8.14,8.14,8.11,8.14,24900.0
2008-01-23 11:25:00,8.14,8.18,8.12,8.13,49800.0,8.14,8.18,8.12,8.13,49800.0
2008-01-23 11:30:00,8.13,8.15,8.1,8.13,104100.0,8.13,8.15,8.1,8.13,104100.0
2008-01-23 11:35:00,8.12,8.15,8.1,8.13,111600.0,8.12,8.15,8.1,8.13,111600.0
2008-01-23 11:40:00,8.13,8.17,8.11,8.13,61200.0,8.13,8.17,8.11,8.13,61200.0
2008-01-23 11:45:00,8.13,8.16,8.11,8.12,123600.0,8.13,8.16,8.11,8.12,123600.0
2008-01-23 11:50:00,8.12,8.15,8.12,8.15,71700.0,8.12,8.15,8.12,8.15,71700.0
2008-01-23 11:55:00,8.15,8.16,8.1,8.11,72900.0,8.15,8.16,8.1,8.11,72900.0
2008-01-23 12:00:00,8.11,8.14,8.09,8.11,88800.0,8.11,8.14,8.09,8.11,88800.0
2008-01-23 12:05:00,8.12,8.13,8.07,8.09,81000.0,8.12,8.13,8.07,8.09,81000.0
2008-01-23 12:10:00,8.09,8.12,8.06,8.1,85200.0,8.09,8.12,8.06,8.1,85200.0
2008-01-23 12:15:00,8.1,8.14,8.1,8.13,44700.0,8.1,8.14,8.1,8.13,44700.0
2008-01-23 12:20:00,8.13,8.15,8.1,8.14,54300.0,8.13,8.15,8.1,8.14,54300.0
2008-01-23 12:25:00,8.15,8.16,8.13,8.16,48900.0,8.15,8.16,8.13,8.16,48900.0
2008-01-23 12:30:00,8.16,8.17,8.11,8.13,83700.0,8.16,8.17,8.11,8.13,83700.0
2008-01-23 12:35:00,8.13,8.15,8.07,8.07,109500.0,8.13,8.15,8.07,8.07,109500.0
2008-01-23 12:40:00,8.06,8.09,8.05,8.05,38700.0,8.06,8.09,8.05,8.05,38700.0
2008-01-23 12:45:00,8.05,8.07,8.01,8.07,75900.0,8.05,8.07,8.01,8.07,75900.0
2008-01-23 12:50:00,8.07,8.14,8.03,8.14,87900.0,8.07,8.14,8.03,8.14,87900.0
2008-01-23 12:55:00,8.14,8.15,8.12,8.14,89100.0,8.14,8.15,8.12,8.14,89100.0
2008-01-23 13:00:00,8.14,8.14,8.1,8.1,66300.0,8.14,8.14,8.1,8.1,66300.0
2008-01-23 13:05:00,8.1,8.14,8.09,8.11,124200.0,8.1,8.14,8.09,8.11,124200.0
2008-01-23 13:10:00,8.12,8.15,8.09,8.15,60000.0,8.12,8.15,8.09,8.15,60000.0
2008-01-23 13:15:00,8.15,8.16,8.12,8.13,78900.0,8.15,8.16,8.12,8.13,78900.0
2008-01-23 13:20:00,8.13,8.18,8.11,8.16,96300.0,8.13,8.18,8.11,8.16,96300.0
2008-01-23 13:25:00,8.16,8.16,8.14,8.15,48300.0,8.16,8.16,8.14,8.15,48300.0
2008-01-23 13:30:00,8.14,8.16,8.11,8.15,124200.0,8.14,8.16,8.11,8.15,124200.0
2008-01-23 13:35:00,8.15,8.17,8.13,8.16,56700.0,8.15,8.17,8.13,8.16,56700.0
2008-01-23 13:40:00,8.17,8.21,8.16,8.19,143700.0,8.17,8.21,8.16,8.19,143700.0
2008-01-23 13:45:00,8.19,8.21,8.19,8.2,74700.0,8.19,8.21,8.19,8.2,74700.0
2008-01-23 13:50:00,8.2,8.21,8.15,8.15,114000.0,8.2,8.21,8.15,8.15,114000.0
2008-01-23 13:55:00,8.15,8.2,8.15,8.2,60600.0,8.15,8.2,8.15,8.2,60600.0
2008-01-23 14:00:00,8.19,8.2,8.17,8.18,37200.0,8.19,8.2,8.17,8.18,37200.0
2008-01-23 14:05:00,8.18,8.21,8.17,8.21,78000.0,8.18,8.21,8.17,8.21,78000.0
2008-01-23 14:10:00,8.21,8.22,8.17,8.22,78600.0,8.21,8.22,8.17,8.22,78600.0
2008-01-23 14:15:00,8.22,8.23,8.2,8.21,36600.0,8.22,8.23,8.2,8.21,36600.0
2008-01-23 14:20:00,8.21,8.25,8.21,8.24,102000.0,8.21,8.25,8.21,8.24,102000.0
2008-01-23 14:25:00,8.25,8.25,8.23,8.25,127500.0,8.25,8.25,8.23,8.25,127500.0
2008-01-23 14:30:00,8.25,8.25,8.21,8.22,45300.0,8.25,8.25,8.21,8.22,45300.0
2008-01-23 14:35:00,8.22,8.26,8.21,8.26,120000.0,8.22,8.26,8.21,8.26,120000.0
2008-01-23 14:40:00,8.26,8.26,8.24,8.25,126600.0,8.26,8.26,8.24,8.25,126600.0
2008-01-23 14:45:00,8.25,8.26,8.23,8.25,95400.0,8.25,8.26,8.23,8.25,95400.0
2008-01-23 14:50:00,8.25,8.27,8.24,8.26,130800.0,8.25,8.27,8.24,8.26,130800.0
2008-01-23 14:55:00,8.26,8.31,8.26,8.31,243000.0,8.26,8.31,8.26,8.31,243000.0
2008-01-23 15:00:00,8.31,8.35,8.31,8.34,195300.0,8.31,8.35,8.31,8.34,195300.0
2008-01-23 15:05:00,8.35,8.35,8.33,8.35,122700.0,8.35,8.35,8.33,8.35,122700.0
2008-01-23 15:10:00,8.35,8.41,8.35,8.41,193500.0,8.35,8.41,8.35,8.41,193500.0
2008-01-23 15:15:00,8.41,8.41,8.4,8.4,119100.0,8.41,8.41,8.4,8.4,119100.0
2008-01-23 15:20:00,8.4,8.41,8.39,8.4,203100.0,8.4,8.41,8.39,8.4,203100.0
2008-01-23 15:25:00,8.4,8.47,8.4,8.44,298500.0,8.4,8.47,8.4,8.44,298500.0
2008-01-23 15:30:00,8.44,8.46,8.4,8.4,257100.0,8.44,8.46,8.4,8.4,257100.0
2008-01-23 15:35:00,8.4,8.44,8.39,8.42,279000.0,8.4,8.44,8.39,8.42,279000.0
2008-01-23 15:40:00,8.43,8.43,8.38,8.41,261300.0,8.43,8.43,8.38,8.41,261300.0
2008-01-23 15:45:00,8.41,8.45,8.4,8.44,178500.0,8.41,8.45,8.4,8.44,178500.0
2008-01-23 15:50:00,8.43,8.43,8.39,8.4,353400.0,8.43,8.43,8.39,8.4,353400.0
2008-01-23 15:55:00,8.4,8.47,8.38,8.47,267000.0,8.4,8.47,8.38,8.47,267000.0
2008-01-24 09:30:00,8.46,8.46,8.28,8.37,124200.0,8.46,8.46,8.28,8.37,124200.0
2008-01-24 09:35:00,8.37,8.43,8.37,8.39,152100.0,8.37,8.43,8.37,8.39,152100.0
2008-01-24 09:40:00,8.38,8.39,8.31,8.33,309600.0,8.38,8.39,8.31,8.33,309600.0
2008-01-24 09:45:00,8.33,8.34,8.25,8.28,163200.0,8.33,8.34,8.25,8.28,163200.0
2008-01-24 09:50:00,8.29,8.37,8.28,8.36,271500.0,8.29,8.37,8.28,8.36,271500.0
2008-01-24 09:55:00,8.38,8.4,8.31,8.35,65100.0,8.38,8.4,8.31,8.35,65100.0
2008-01-24 10:00:00,8.34,8.39,8.33,8.33,123600.0,8.34,8.39,8.33,8.33,123600.0
2008-01-24 10:05:00,8.33,8.41,8.33,8.35,122100.0,8.33,8.41,8.33,8.35,122100.0
2008-01-24 10:10:00,8.35,8.38,8.32,8.33,215400.0,8.35,8.38,8.32,8.33,215400.0
2008-01-24 10:15:00,8.33,8.4,8.31,8.33,112500.0,8.33,8.4,8.31,8.33,112500.0
2008-01-24 10:20:00,8.34,8.39,8.27,8.33,102900.0,8.34,8.39,8.27,8.33,102900.0
2008-01-24 10:25:00,8.34,8.44,8.33,8.43,99900.0,8.34,8.44,8.33,8.43,99900.0
2008-01-24 10:30:00,8.42,8.47,8.36,8.43,125100.0,8.42,8.47,8.36,8.43,125100.0
2008-01-24 10:35:00,8.44,8.45,8.37,8.44,102000.0,8.44,8.45,8.37,8.44,102000.0
2008-01-24 10:40:00,8.44,8.46,8.41,8.44,53700.0,8.44,8.46,8.41,8.44,53700.0
2008-01-24 10:45:00,8.43,8.5,8.4,8.46,59700.0,8.43,8.5,8.4,8.46,59700.0
2008-01-24 10:50:00,8.47,8.48,8.44,8.45,66300.0,8.47,8.48,8.44,8.45,66300.0
2008-01-24 10:55:00,8.46,8.49,8.43,8.47,65400.0,8.46,8.49,8.43,8.47,65400.0
2008-01-24 11:00:00,8.47,8.49,8.45,8.47,102000.0,8.47,8.49,8.45,8.47,102000.0
2008-01-24 11:05:00,8.46,8.47,8.41,8.43,105600.0,8.46,8.47,8.41,8.43,105600.0
2008-01-24 11:10:00,8.42,8.44,8.42,8.43,87300.0,8.42,8.44,8.42,8.43,87300.0
2008-01-24 11:15:00,8.43,8.45,8.43,8.44,176100.0,8.43,8.45,8.43,8.44,176100.0
2008-01-24 11:20:00,8.44,8.45,8.42,8.45,77700.0,8.44,8.45,8.42,8.45,77700.0
2008-01-24 11:25:00,8.45,8.49,8.43,8.49,55800.0,8.45,8.49,8.43,8.49,55800.0
2008-01-24 11:30:00,8.49,8.5,8.46,8.47,55500.0,8.49,8.5,8.46,8.47,55500.0
2008-01-24 11:35:00,8.47,8.49,8.45,8.47,54000.0,8.47,8.49,8.45,8.47,54000.0
2008-01-24 11:40:00,8.48,8.51,8.46,8.5,63300.0,8.48,8.51,8.46,8.5,63300.0
2008-01-24 11:45:00,8.5,8.55,8.5,8.53,56400.0,8.5,8.55,8.5,8.53,56400.0
2008-01-24 11:50:00,8.53,8.55,8.52,8.54,60300.0,8.53,8.55,8.52,8.54,60300.0
2008-01-24 11:55:00,8.53,8.53,8.52,8.53,55800.0,8.53,8.53,8.52,8.53,55800.0
2008-01-24 12:00:00,8.53,8.55,8.52,8.52,70200.0,8.53,8.55,8.52,8.52,70200.0
2008-01-24 12:05:00,8.52,8.53,8.51,8.51,85200.0,8.52,8.53,8.51,8.51,85200.0
2008-01-24 12:10:00,8.52,8.52,8.5,8.51,69900.0,8.52,8.52,8.5,8.51,69900.0
2008-01-24 12:15:00,8.51,8.51,8.44,8.46,85200.0,8.51,8.51,8.44,8.46,85200.0
2008-01-24 12:20:00,8.46,8.47,8.44,8.45,69000.0,8.46,8.47,8.44,8.45,69000.0
2008-01-24 12:25:00,8.45,8.46,8.42,8.44,93900.0,8.45,8.46,8.42,8.44,93900.0
2008-01-24 12:30:00,8.44,8.44,8.41,8.41,39000.0,8.44,8.44,8.41,8.41,39000.0
2008-01-24 12:35:00,8.41,8.41,8.36,8.36,73800.0,8.41,8.41,8.36,8.36,73800.0
2008-01-24 12:40:00,8.36,8.42,8.36,8.41,192600.0,8.36,8.42,8.36,8.41,192600.0
2008-01-24 12:45:00,8.41,8.45,8.41,8.44,61800.0,8.41,8.45,8.41,8.44,61800.0
2008-01-24 12:50:00,8.44,8.48,8.42,8.47,108000.0,8.44,8.48,8.42,8.47,108000.0
2008-01-24 12:55:00,8.47,8.49,8.46,8.49,54300.0,8.47,8.49,8.46,8.49,54300.0
2008-01-24 13:00:00,8.48,8.49,8.46,8.48,71400.0,8.48,8.49,8.46,8.48,71400.0
2008-01-24 13:05:00,8.48,8.49,8.46,8.48,75900.0,8.48,8.49,8.46,8.48,75900.0
2008-01-24 13:10:00,8.47,8.51,8.47,8.49,65700.0,8.47,8.51,8.47,8.49,65700.0
2008-01-24 13:15:00,8.5,8.52,8.46,8.46,82200.0,8.5,8.52,8.46,8.46,82200.0
2008-01-24 13:20:00,8.46,8.48,8.46,8.47,93300.0,8.46,8.48,8.46,8.47,93300.0
2008-01-24 13:25:00,8.47,8.48,8.44,8.44,84600.0,8.47,8.48,8.44,8.44,84600.0
2008-01-24 13:30:00,8.44,8.46,8.42,8.42,33300.0,8.44,8.46,8.42,8.42,33300.0
2008-01-24 13:35:00,8.42,8.45,8.42,8.45,56100.0,8.42,8.45,8.42,8.45,56100.0
2008-01-24 13:40:00,8.44,8.47,8.44,8.46,41700.0,8.44,8.47,8.44,8.46,41700.0
2008-01-24 13:45:00,8.46,8.47,8.44,8.44,22800.0,8.46,8.47,8.44,8.44,22800.0
2008-01-24 13:50:00,8.44,8.49,8.44,8.49,39300.0,8.44,8.49,8.44,8.49,39300.0
2008-01-24 13:55:00,8.49,8.49,8.44,8.44,18000.0,8.49,8.49,8.44,8.44,18000.0
2008-01-24 14:00:00,8.44,8.45,8.42,8.45,24300.0,8.44,8.45,8.42,8.45,24300.0
2008-01-24 14:05:00,8.46,8.49,8.44,8.49,73500.0,8.46,8.49,8.44,8.49,73500.0
2008-01-24 14:10:00,8.48,8.49,8.44,8.47,28800.0,8.48,8.49,8.44,8.47,28800.0
2008-01-24 14:15:00,8.47,8.48,8.43,8.46,65100.0,8.47,8.48,8.43,8.46,65100.0
2008-01-24 14:20:00,8.46,8.48,8.45,8.47,66300.0,8.46,8.48,8.45,8.47,66300.0
2008-01-24 14:25:00,8.47,8.49,8.46,8.48,55800.0,8.47,8.49,8.46,8.48,55800.0
2008-01-24 14:30:00,8.48,8.49,8.46,8.46,53700.0,8.48,8.49,8.46,8.46,53700.0
2008-01-24 14:35:00,8.46,8.51,8.46,8.51,30300.0,8.46,8.51,8.46,8.51,30300.0
2008-01-24 14:40:00,8.52,8.53,8.49,8.52,87900.0,8.52,8.53,8.49,8.52,87900.0
2008-01-24 14:45:00,8.52,8.54,8.5,8.51,60900.0,8.52,8.54,8.5,8.51,60900.0
2008-01-24 14:50:00,8.51,8.51,8.47,8.49,57000.0,8.51,8.51,8.47,8.49,57000.0
2008-01-24 14:55:00,8.49,8.51,8.46,8.49,63600.0,8.49,8.51,8.46,8.49,63600.0
2008-01-24 15:00:00,8.48,8.51,8.46,8.51,55500.0,8.48,8.51,8.46,8.51,55500.0
2008-01-24 15:05:00,8.5,8.5,8.46,8.49,39600.0,8.5,8.5,8.46,8.49,39600.0
2008-01-24 15:10:00,8.48,8.5,8.46,8.49,28800.0,8.48,8.5,8.46,8.49,28800.0
2008-01-24 15:15:00,8.48,8.48,8.45,8.47,30900.0,8.48,8.48,8.45,8.47,30900.0
2008-01-24 15:20:00,8.47,8.5,8.46,8.47,39900.0,8.47,8.5,8.46,8.47,39900.0
2008-01-24 15:25:00,8.47,8.5,8.46,8.5,29700.0,8.47,8.5,8.46,8.5,29700.0
2008-01-24 15:30:00,8.49,8.51,8.48,8.51,45000.0,8.49,8.51,8.48,8.51,45000.0
2008-01-24 15:35:00,8.5,8.52,8.49,8.51,44700.0,8.5,8.52,8.49,8.51,44700.0
2008-01-24 15:40:00,8.51,8.54,8.51,8.53,68700.0,8.51,8.54,8.51,8.53,68700.0
2008-01-24 15:45:00,8.53,8.56,8.53,8.56,150900.0,8.53,8.56,8.53,8.56,150900.0
2008-01-24 15:50:00,8.56,8.6,8.56,8.59,199500.0,8.56,8.6,8.56,8.59,199500.0
2008-01-24 15:55:00,8.6,8.62,8.58,8.61,267900.0,8.6,8.62,8.58,8.61,267900.0
2008-01-25 09:30:00,8.67,8.75,8.63,8.73,119100.0,8.67,8.75,8.63,8.73,119100.0
2008-01-25 09:35:00,8.74,8.8,8.7,8.78,46200.0,8.74,8.8,8.7,8.78,46200.0
2008-01-25 09:40:00,8.78,8.86,8.76,8.81,99300.0,8.78,8.86,8.76,8.81,99300.0
2008-01-25 09:45:00,8.8,8.8,8.72,8.73,275700.0,8.8,8.8,8.72,8.73,275700.0
2008-01-25 09:50:00,8.74,8.86,8.74,8.78,109500.0,8.74,8.86,8.74,8.78,109500.0
2008-01-25 09:55:00,8.78,8.82,8.77,8.82,77100.0,8.78,8.82,8.77,8.82,77100.0
2008-01-25 10:00:00,8.82,8.89,8.79,8.81,203400.0,8.82,8.89,8.79,8.81,203400.0
2008-01-25 10:05:00,8.81,8.81,8.76,8.77,76800.0,8.81,8.81,8.76,8.77,76800.0
2008-01-25 10:10:00,8.77,8.82,8.77,8.82,77700.0,8.77,8.82,8.77,8.82,77700.0
2008-01-25 10:15:00,8.82,8.85,8.81,8.84,66000.0,8.82,8.85,8.81,8.84,66000.0
2008-01-25 10:20:00,8.84,8.84,8.77,8.77,81000.0,8.84,8.84,8.77,8.77,81000.0
2008-01-25 10:25:00,8.77,8.85,8.77,8.77,66600.0,8.77,8.85,8.77,8.77,66600.0
2008-01-25 10:30:00,8.77,8.78,8.72,8.72,151800.0,8.77,8.78,8.72,8.72,151800.0
2008-01-25 10:35:00,8.73,8.75,8.7,8.72,103200.0,8.73,8.75,8.7,8.72,103200.0
2008-01-25 10:40:00,8.72,8.75,8.68,8.74,73200.0,8.72,8.75,8.68,8.74,73200.0
2008-01-25 10:45:00,8.74,8.78,8.74,8.75,63300.0,8.74,8.78,8.74,8.75,63300.0
2008-01-25 10:50:00,8.75,8.75,8.69,8.7,40200.0,8.75,8.75,8.69,8.7,40200.0
2008-01-25 10:55:00,8.69,8.71,8.66,8.68,69600.0,8.69,8.71,8.66,8.68,69600.0
2008-01-25 11:00:00,8.68,8.7,8.65,8.67,60900.0,8.68,8.7,8.65,8.67,60900.0
2008-01-25 11:05:00,8.67,8.75,8.67,8.72,45900.0,8.67,8.75,8.67,8.72,45900.0
2008-01-25 11:10:00,8.72,8.72,8.68,8.71,48300.0,8.72,8.72,8.68,8.71,48300.0
2008-01-25 11:15:00,8.7,8.73,8.68,8.73,71700.0,8.7,8.73,8.68,8.73,71700.0
2008-01-25 11:20:00,8.73,8.73,8.69,8.72,40500.0,8.73,8.73,8.69,8.72,40500.0
2008-01-25 11:25:00,8.71,8.73,8.68,8.72,64800.0,8.71,8.73,8.68,8.72,64800.0
2008-01-25 11:30:00,8.71,8.74,8.69,8.71,48900.0,8.71,8.74,8.69,8.71,48900.0
2008-01-25 11:35:00,8.7,8.74,8.69,8.69,40200.0,8.7,8.74,8.69,8.69,40200.0
2008-01-25 11:40:00,8.69,8.7,8.67,8.69,21600.0,8.69,8.7,8.67,8.69,21600.0
2008-01-25 11:45:00,8.69,8.7,8.65,8.67,50100.0,8.69,8.7,8.65,8.67,50100.0
2008-01-25 11:50:00,8.68,8.72,8.67,8.72,61800.0,8.68,8.72,8.67,8.72,61800.0
2008-01-25 11:55:00,8.72,8.74,8.72,8.73,44400.0,8.72,8.74,8.72,8.73,44400.0
2008-01-25 12:00:00,8.73,8.74,8.69,8.69,98100.0,8.73,8.74,8.69,8.69,98100.0
2008-01-25 12:05:00,8.7,8.74,8.7,8.71,226500.0,8.7,8.74,8.7,8.71,226500.0
2008-01-25 12:10:00,8.71,8.74,8.7,8.73,147600.0,8.71,8.74,8.7,8.73,147600.0
2008-01-25 12:15:00,8.72,8.75,8.71,8.72,48600.0,8.72,8.75,8.71,8.72,48600.0
2008-01-25 12:20:00,8.72,8.73,8.71,8.73,45000.0,8.72,8.73,8.71,8.73,45000.0
2008-01-25 12:25:00,8.72,8.73,8.71,8.72,26400.0,8.72,8.73,8.71,8.72,26400.0
2008-01-25 12:30:00,8.72,8.73,8.72,8.73,37200.0,8.72,8.73,8.72,8.73,37200.0
2008-01-25 12:35:00,8.73,8.74,8.71,8.72,75300.0,8.73,8.74,8.71,8.72,75300.0
2008-01-25 12:40:00,8.71,8.74,8.71,8.73,33300.0,8.71,8.74,8.71,8.73,33300.0
2008-01-25 12:45:00,8.73,8.73,8.68,8.68,73500.0,8.73,8.73,8.68,8.68,73500.0
2008-01-25 12:50:00,8.68,8.69,8.65,8.65,145500.0,8.68,8.69,8.65,8.65,145500.0
2008-01-25 12:55:00,8.66,8.67,8.6,8.62,81600.0,8.66,8.67,8.6,8.62,81600.0
2008-01-25 13:00:00,8.62,8.65,8.62,8.63,87300.0,8.62,8.65,8.62,8.63,87300.0
2008-01-25 13:05:00,8.63,8.65,8.63,8.64,114900.0,8.63,8.65,8.63,8.64,114900.0
2008-01-25 13:10:00,8.64,8.67,8.64,8.66,66600.0,8.64,8.67,8.64,8.66,66600.0
2008-01-25 13:15:00,8.67,8.68,8.63,8.66,93600.0,8.67,8.68,8.63,8.66,93600.0
2008-01-25 13:20:00,8.66,8.66,8.6,8.61,55800.0,8.66,8.66,8.6,8.61,55800.0
2008-01-25 13:25:00,8.62,8.63,8.58,8.63,93900.0,8.62,8.63,8.58,8.63,93900.0
2008-01-25 13:30:00,8.61,8.61,8.56,8.58,56700.0,8.61,8.61,8.56,8.58,56700.0
2008-01-25 13:35:00,8.58,8.6,8.55,8.59,132600.0,8.58,8.6,8.55,8.59,132600.0
2008-01-25 13:40:00,8.59,8.62,8.59,8.62,40500.0,8.59,8.62,8.59,8.62,40500.0
2008-01-25 13:45:00,8.61,8.62,8.55,8.56,135300.0,8.61,8.62,8.55,8.56,135300.0
2008-01-25 13:50:00,8.56,8.59,8.54,8.55,102000.0,8.56,8.59,8.54,8.55,102000.0
2008-01-25 13:55:00,8.56,8.58,8.53,8.55,171900.0,8.56,8.58,8.53,8.55,171900.0
2008-01-25 14:00:00,8.54,8.57,8.53,8.57,140400.0,8.54,8.57,8.53,8.57,140400.0
2008-01-25 14:05:00,8.56,8.61,8.55,8.6,84300.0,8.56,8.61,8.55,8.6,84300.0
2008-01-25 14:10:00,8.6,8.62,8.58,8.59,63000.0,8.6,8.62,8.58,8.59,63000.0
2008-01-25 14:15:00,8.59,8.63,8.56,8.57,73200.0,8.59,8.63,8.56,8.57,73200.0
2008-01-25 14:20:00,8.58,8.61,8.55,8.57,85500.0,8.58,8.61,8.55,8.57,85500.0
2008-01-25 14:25:00,8.57,8.59,8.54,8.55,73500.0,8.57,8.59,8.54,8.55,73500.0
2008-01-25 14:30:00,8.55,8.58,8.55,8.56,44100.0,8.55,8.58,8.55,8.56,44100.0
2008-01-25 14:35:00,8.56,8.59,8.55,8.55,90300.0,8.56,8.59,8.55,8.55,90300.0
2008-01-25 14:40:00,8.55,8.57,8.53,8.53,75300.0,8.55,8.57,8.53,8.53,75300.0
2008-01-25 14:45:00,8.53,8.55,8.51,8.51,85500.0,8.53,8.55,8.51,8.51,85500.0
2008-01-25 14:50:00,8.51,8.55,8.5,8.52,153300.0,8.51,8.55,8.5,8.52,153300.0
2008-01-25 14:55:00,8.52,8.53,8.49,8.5,105000.0,8.52,8.53,8.49,8.5,105000.0
2008-01-25 15:00:00,8.5,8.54,8.49,8.54,306900.0,8.5,8.54,8.49,8.54,306900.0
2008-01-25 15:05:00,8.54,8.54,8.48,8.51,110100.0,8.54,8.54,8.48,8.51,110100.0
2008-01-25 15:10:00,8.51,8.53,8.49,8.51,96900.0,8.51,8.53,8.49,8.51,96900.0
2008-01-25 15:15:00,8.52,8.57,8.51,8.57,90000.0,8.52,8.57,8.51,8.57,90000.0
2008-01-25 15:20:00,8.58,8.61,8.56,8.57,121200.0,8.58,8.61,8.56,8.57,121200.0
2008-01-25 15:25:00,8.58,8.61,8.57,8.58,84000.0,8.58,8.61,8.57,8.58,84000.0
2008-01-25 15:30:00,8.58,8.61,8.57,8.6,133500.0,8.58,8.61,8.57,8.6,133500.0
2008-01-25 15:35:00,8.6,8.63,8.6,8.62,112800.0,8.6,8.63,8.6,8.62,112800.0
2008-01-25 15:40:00,8.62,8.65,8.61,8.63,116400.0,8.62,8.65,8.61,8.63,116400.0
2008-01-25 15:45:00,8.62,8.63,8.56,8.56,98400.0,8.62,8.63,8.56,8.56,98400.0
2008-01-25 15:50:00,8.56,8.58,8.54,8.56,155400.0,8.56,8.58,8.54,8.56,155400.0
2008-01-25 15:55:00,8.56,8.61,8.56,8.6,183600.0,8.56,8.61,8.56,8.6,183600.0
2008-01-28 09:30:00,8.63,8.67,8.53,8.57,35700.0,8.63,8.67,8.53,8.57,35700.0
2008-01-28 09:35:00,8.56,8.58,8.5,8.53,33600.0,8.56,8.58,8.5,8.53,33600.0
2008-01-28 09:40:00,8.53,8.6,8.5,8.57,74100.0,8.53,8.6,8.5,8.57,74100.0
2008-01-28 09:45:00,8.58,8.72,8.57,8.69,48600.0,8.58,8.72,8.57,8.69,48600.0
2008-01-28 09:50:00,8.68,8.77,8.68,8.75,63900.0,8.68,8.77,8.68,8.75,63900.0
2008-01-28 09:55:00,8.75,8.75,8.67,8.71,69600.0,8.75,8.75,8.67,8.71,69600.0
2008-01-28 10:00:00,8.7,8.7,8.49,8.63,87300.0,8.7,8.7,8.49,8.63,87300.0
2008-01-28 10:05:00,8.63,8.65,8.53,8.55,72600.0,8.63,8.65,8.53,8.55,72600.0
2008-01-28 10:10:00,8.57,8.73,8.57,8.67,168000.0,8.57,8.73,8.57,8.67,168000.0
2008-01-28 10:15:00,8.67,8.72,8.67,8.69,66300.0,8.67,8.72,8.67,8.69,66300.0
2008-01-28 10:20:00,8.69,8.75,8.69,8.73,94200.0,8.69,8.75,8.69,8.73,94200.0
2008-01-28 10:25:00,8.73,8.75,8.71,8.75,38100.0,8.73,8.75,8.71,8.75,38100.0
2008-01-28 10:30:00,8.74,8.74,8.7,8.73,52500.0,8.74,8.74,8.7,8.73,52500.0
2008-01-28 10:35:00,8.73,8.73,8.63,8.68,79500.0,8.73,8.73,8.63,8.68,79500.0
2008-01-28 10:40:00,8.69,8.73,8.69,8.7,30600.0,8.69,8.73,8.69,8.7,30600.0
2008-01-28 10:45:00,8.7,8.73,8.7,8.71,63300.0,8.7,8.73,8.7,8.71,63300.0
2008-01-28 10:50:00,8.71,8.72,8.68,8.68,51000.0,8.71,8.72,8.68,8.68,51000.0
2008-01-28 10:55:00,8.68,8.69,8.66,8.68,50100.0,8.68,8.69,8.66,8.68,50100.0
2008-01-28 11:00:00,8.68,8.7,8.68,8.7,28500.0,8.68,8.7,8.68,8.7,28500.0
2008-01-28 11:05:00,8.7,8.71,8.67,8.7,75900.0,8.7,8.71,8.67,8.7,75900.0
2008-01-28 11:10:00,8.7,8.73,8.69,8.71,50100.0,8.7,8.73,8.69,8.71,50100.0
2008-01-28 11:15:00,8.71,8.73,8.7,8.7,70200.0,8.71,8.73,8.7,8.7,70200.0
2008-01-28 11:20:00,8.7,8.71,8.68,8.7,69900.0,8.7,8.71,8.68,8.7,69900.0
2008-01-28 11:25:00,8.7,8.74,8.69,8.74,63300.0,8.7,8.74,8.69,8.74,63300.0
2008-01-28 11:30:00,8.74,8.74,8.71,8.74,78600.0,8.74,8.74,8.71,8.74,78600.0
2008-01-28 11:35:00,8.74,8.74,8.7,8.71,44400.0,8.74,8.74,8.7,8.71,44400.0
2008-01-28 11:40:00,8.71,8.71,8.65,8.66,49500.0,8.71,8.71,8.65,8.66,49500.0
2008-01-28 11:45:00,8.66,8.67,8.64,8.64,45300.0,8.66,8.67,8.64,8.64,45300.0
2008-01-28 11:50:00,8.64,8.64,8.59,8.59,48300.0,8.64,8.64,8.59,8.59,48300.0
2008-01-28 11:55:00,8.59,8.65,8.59,8.63,120300.0,8.59,8.65,8.59,8.63,120300.0
2008-01-28 12:00:00,8.63,8.64,8.61,8.63,23400.0,8.63,8.64,8.61,8.63,23400.0
2008-01-28 12:05:00,8.63,8.63,8.6,8.62,62700.0,8.63,8.63,8.6,8.62,62700.0
2008-01-28 12:10:00,8.62,8.63,8.61,8.62,29100.0,8.62,8.63,8.61,8.62,29100.0
2008-01-28 12:15:00,8.62,8.64,8.62,8.64,29700.0,8.62,8.64,8.62,8.64,29700.0
2008-01-28 12:20:00,8.64,8.68,8.63,8.67,39300.0,8.64,8.68,8.63,8.67,39300.0
2008-01-28 12:25:00,8.67,8.69,8.67,8.68,18300.0,8.67,8.69,8.67,8.68,18300.0
2008-01-28 12:30:00,8.68,8.69,8.67,8.68,31500.0,8.68,8.69,8.67,8.68,31500.0
2008-01-28 12:35:00,8.67,8.67,8.62,8.65,40200.0,8.67,8.67,8.62,8.65,40200.0
2008-01-28 12:40:00,8.66,8.67,8.64,8.67,32400.0,8.66,8.67,8.64,8.67,32400.0
2008-01-28 12:45:00,8.68,8.7,8.66,8.69,18000.0,8.68,8.7,8.66,8.69,18000.0
2008-01-28 12:50:00,8.7,8.7,8.66,8.67,15900.0,8.7,8.7,8.66,8.67,15900.0
2008-01-28 12:55:00,8.66,8.69,8.65,8.69,29100.0,8.66,8.69,8.65,8.69,29100.0
2008-01-28 13:00:00,8.69,8.73,8.67,8.73,27900.0,8.69,8.73,8.67,8.73,27900.0
2008-01-28 13:05:00,8.73,8.73,8.69,8.7,49800.0,8.73,8.73,8.69,8.7,49800.0
2008-01-28 13:10:00,8.7,8.73,8.68,8.73,34200.0,8.7,8.73,8.68,8.73,34200.0
2008-01-28 13:15:00,8.72,8.73,8.71,8.71,32100.0,8.72,8.73,8.71,8.71,32100.0
2008-01-28 13:20:00,8.71,8.73,8.71,8.72,21900.0,8.71,8.73,8.71,8.72,21900.0
2008-01-28 13:25:00,8.72,8.72,8.71,8.72,27300.0,8.72,8.72,8.71,8.72,27300.0
2008-01-28 13:30:00,8.72,8.72,8.68,8.68,51300.0,8.72,8.72,8.68,8.68,51300.0
2008-01-28 13:35:00,8.68,8.69,8.66,8.69,45900.0,8.68,8.69,8.66,8.69,45900.0
2008-01-28 13:40:00,8.69,8.7,8.67,8.69,19200.0,8.69,8.7,8.67,8.69,19200.0
2008-01-28 13:45:00,8.69,8.69,8.67,8.69,23700.0,8.69,8.69,8.67,8.69,23700.0
2008-01-28 13:50:00,8.68,8.73,8.68,8.73,23100.0,8.68,8.73,8.68,8.73,23100.0
2008-01-28 13:55:00,8.73,8.73,8.69,8.69,36300.0,8.73,8.73,8.69,8.69,36300.0
2008-01-28 14:00:00,8.69,8.7,8.67,8.68,188700.0,8.69,8.7,8.67,8.68,188700.0
2008-01-28 14:05:00,8.68,8.7,8.68,8.7,52500.0,8.68,8.7,8.68,8.7,52500.0
2008-01-28 14:10:00,8.69,8.71,8.68,8.69,107100.0,8.69,8.71,8.68,8.69,107100.0
2008-01-28 14:15:00,8.69,8.71,8.69,8.7,145800.0,8.69,8.71,8.69,8.7,145800.0
2008-01-28 14:20:00,8.71,8.72,8.7,8.72,56100.0,8.71,8.72,8.7,8.72,56100.0
2008-01-28 14:25:00,8.72,8.73,8.71,8.73,64200.0,8.72,8.73,8.71,8.73,64200.0
2008-01-28 14:30:00,8.73,8.78,8.73,8.78,64800.0,8.73,8.78,8.73,8.78,64800.0
2008-01-28 14:35:00,8.78,8.8,8.77,8.8,98100.0,8.78,8.8,8.77,8.8,98100.0
2008-01-28 14:40:00,8.8,8.82,8.78,8.81,126900.0,8.8,8.82,8.78,8.81,126900.0
2008-01-28 14:45:00,8.82,8.85,8.82,8.84,110700.0,8.82,8.85,8.82,8.84,110700.0
2008-01-28 14:50:00,8.84,8.85,8.82,8.83,116100.0,8.84,8.85,8.82,8.83,116100.0
2008-01-28 14:55:00,8.83,8.84,8.82,8.83,83400.0,8.83,8.84,8.82,8.83,83400.0
2008-01-28 15:00:00,8.83,8.84,8.82,8.84,78900.0,8.83,8.84,8.82,8.84,78900.0
2008-01-28 15:05:00,8.84,8.84,8.79,8.81,62700.0,8.84,8.84,8.79,8.81,62700.0
2008-01-28 15:10:00,8.81,8.82,8.75,8.75,57900.0,8.81,8.82,8.75,8.75,57900.0
2008-01-28 15:15:00,8.75,8.78,8.74,8.74,52200.0,8.75,8.78,8.74,8.74,52200.0
2008-01-28 15:20:00,8.74,8.76,8.74,8.76,102000.0,8.74,8.76,8.74,8.76,102000.0
2008-01-28 15:25:00,8.76,8.76,8.74,8.75,82500.0,8.76,8.76,8.74,8.75,82500.0
2008-01-28 15:30:00,8.75,8.77,8.75,8.76,118200.0,8.75,8.77,8.75,8.76,118200.0
2008-01-28 15:35:00,8.76,8.79,8.75,8.79,148800.0,8.76,8.79,8.75,8.79,148800.0
2008-01-28 15:40:00,8.79,8.84,8.79,8.84,124800.0,8.79,8.84,8.79,8.84,124800.0
2008-01-28 15:45:00,8.84,8.84,8.79,8.81,183600.0,8.84,8.84,8.79,8.81,183600.0
2008-01-28 15:50:00,8.81,8.84,8.8,8.82,147900.0,8.81,8.84,8.8,8.82,147900.0
2008-01-28 15:55:00,8.82,8.85,8.78,8.85,348300.0,8.82,8.85,8.78,8.85,348300.0
2008-01-29 09:30:00,8.89,8.89,8.84,8.84,37800.0,8.89,8.89,8.84,8.84,37800.0
2008-01-29 09:35:00,8.82,8.89,8.82,8.84,33300.0,8.82,8.89,8.82,8.84,33300.0
2008-01-29 09:40:00,8.84,8.9,8.81,8.82,56100.0,8.84,8.9,8.81,8.82,56100.0
2008-01-29 09:45:00,8.81,8.81,8.69,8.72,103500.0,8.81,8.81,8.69,8.72,103500.0
2008-01-29 09:50:00,8.74,8.77,8.68,8.69,46200.0,8.74,8.77,8.68,8.69,46200.0
2008-01-29 09:55:00,8.69,8.7,8.67,8.67,70800.0,8.69,8.7,8.67,8.67,70800.0
2008-01-29 10:00:00,8.67,8.71,8.59,8.66,82800.0,8.67,8.71,8.59,8.66,82800.0
2008-01-29 10:05:00,8.67,8.74,8.67,8.68,31800.0,8.67,8.74,8.67,8.68,31800.0
2008-01-29 10:10:00,8.69,8.81,8.69,8.78,55500.0,8.69,8.81,8.69,8.78,55500.0
2008-01-29 10:15:00,8.78,8.82,8.73,8.75,35700.0,8.78,8.82,8.73,8.75,35700.0
2008-01-29 10:20:00,8.75,8.79,8.75,8.79,43200.0,8.75,8.79,8.75,8.79,43200.0
2008-01-29 10:25:00,8.79,8.79,8.75,8.77,49200.0,8.79,8.79,8.75,8.77,49200.0
2008-01-29 10:30:00,8.76,8.78,8.75,8.78,34500.0,8.76,8.78,8.75,8.78,34500.0
2008-01-29 10:35:00,8.78,8.82,8.78,8.81,52200.0,8.78,8.82,8.78,8.81,52200.0
2008-01-29 10:40:00,8.8,8.82,8.77,8.78,105900.0,8.8,8.82,8.77,8.78,105900.0
2008-01-29 10:45:00,8.8,8.8,8.75,8.78,45900.0,8.8,8.8,8.75,8.78,45900.0
2008-01-29 10:50:00,8.78,8.8,8.74,8.74,45300.0,8.78,8.8,8.74,8.74,45300.0
2008-01-29 10:55:00,8.75,8.82,8.75,8.81,38100.0,8.75,8.82,8.75,8.81,38100.0
2008-01-29 11:00:00,8.82,8.85,8.82,8.82,28200.0,8.82,8.85,8.82,8.82,28200.0
2008-01-29 11:05:00,8.83,8.85,8.81,8.81,29700.0,8.83,8.85,8.81,8.81,29700.0
2008-01-29 11:10:00,8.81,8.81,8.77,8.77,22200.0,8.81,8.81,8.77,8.77,22200.0
2008-01-29 11:15:00,8.77,8.82,8.77,8.82,40800.0,8.77,8.82,8.77,8.82,40800.0
2008-01-29 11:20:00,8.83,8.84,8.82,8.83,81900.0,8.83,8.84,8.82,8.83,81900.0
2008-01-29 11:25:00,8.82,8.86,8.82,8.83,35700.0,8.82,8.86,8.82,8.83,35700.0
2008-01-29 11:30:00,8.83,8.86,8.83,8.85,33600.0,8.83,8.86,8.83,8.85,33600.0
2008-01-29 11:35:00,8.85,8.88,8.85,8.87,46500.0,8.85,8.88,8.85,8.87,46500.0
2008-01-29 11:40:00,8.87,8.89,8.86,8.87,66900.0,8.87,8.89,8.86,8.87,66900.0
2008-01-29 11:45:00,8.87,8.92,8.87,8.9,73500.0,8.87,8.92,8.87,8.9,73500.0
2008-01-29 11:50:00,8.89,8.91,8.89,8.9,50700.0,8.89,8.91,8.89,8.9,50700.0
2008-01-29 11:55:00,8.9,8.93,8.9,8.93,72000.0,8.9,8.93,8.9,8.93,72000.0
2008-01-29 12:00:00,8.92,8.93,8.91,8.92,57300.0,8.92,8.93,8.91,8.92,57300.0
2008-01-29 12:05:00,8.91,8.92,8.88,8.9,54900.0,8.91,8.92,8.88,8.9,54900.0
2008-01-29 12:10:00,8.9,8.9,8.88,8.89,36000.0,8.9,8.9,8.88,8.89,36000.0
2008-01-29 12:15:00,8.89,8.9,8.88,8.89,15600.0,8.89,8.9,8.88,8.89,15600.0
2008-01-29 12:20:00,8.89,8.89,8.87,8.89,33600.0,8.89,8.89,8.87,8.89,33600.0
2008-01-29 12:25:00,8.88,8.89,8.86,8.87,34500.0,8.88,8.89,8.86,8.87,34500.0
2008-01-29 12:30:00,8.87,8.87,8.82,8.82,26100.0,8.87,8.87,8.82,8.82,26100.0
2008-01-29 12:35:00,8.82,8.83,8.79,8.79,34500.0,8.82,8.83,8.79,8.79,34500.0
2008-01-29 12:40:00,8.79,8.82,8.79,8.79,34200.0,8.79,8.82,8.79,8.79,34200.0
2008-01-29 12:45:00,8.8,8.82,8.79,8.82,24000.0,8.8,8.82,8.79,8.82,24000.0
2008-01-29 12:50:00,8.82,8.82,8.78,8.79,20100.0,8.82,8.82,8.78,8.79,20100.0
2008-01-29 12:55:00,8.79,8.82,8.79,8.82,20400.0,8.79,8.82,8.79,8.82,20400.0
2008-01-29 13:00:00,8.82,8.83,8.82,8.82,25500.0,8.82,8.83,8.82,8.82,25500.0
2008-01-29 13:05:00,8.81,8.83,8.8,8.82,36600.0,8.81,8.83,8.8,8.82,36600.0
2008-01-29 13:10:00,8.82,8.84,8.82,8.84,23100.0,8.82,8.84,8.82,8.84,23100.0
2008-01-29 13:15:00,8.84,8.86,8.83,8.86,30600.0,8.84,8.86,8.83,8.86,30600.0
2008-01-29 13:20:00,8.86,8.87,8.85,8.85,26400.0,8.86,8.87,8.85,8.85,26400.0
2008-01-29 13:25:00,8.85,8.88,8.84,8.88,43500.0,8.85,8.88,8.84,8.88,43500.0
2008-01-29 13:30:00,8.88,8.9,8.88,8.9,28200.0,8.88,8.9,8.88,8.9,28200.0
2008-01-29 13:35:00,8.9,8.93,8.9,8.91,27900.0,8.9,8.93,8.9,8.91,27900.0
2008-01-29 13:40:00,8.91,8.92,8.9,8.9,48600.0,8.91,8.92,8.9,8.9,48600.0
2008-01-29 13:45:00,8.9,8.91,8.89,8.89,39000.0,8.9,8.91,8.89,8.89,39000.0
2008-01-29 13:50:00,8.89,8.89,8.87,8.89,44100.0,8.89,8.89,8.87,8.89,44100.0
2008-01-29 13:55:00,8.88,8.91,8.87,8.87,35100.0,8.88,8.91,8.87,8.87,35100.0
2008-01-29 14:00:00,8.87,8.88,8.86,8.87,21300.0,8.87,8.88,8.86,8.87,21300.0
2008-01-29 14:05:00,8.87,8.87,8.86,8.87,39000.0,8.87,8.87,8.86,8.87,39000.0
2008-01-29 14:10:00,8.87,8.88,8.86,8.87,39900.0,8.87,8.88,8.86,8.87,39900.0
2008-01-29 14:15:00,8.86,8.87,8.86,8.86,37200.0,8.86,8.87,8.86,8.86,37200.0
2008-01-29 14:20:00,8.86,8.87,8.86,8.87,63900.0,8.86,8.87,8.86,8.87,63900.0
2008-01-29 14:25:00,8.87,8.87,8.87,8.87,44400.0,8.87,8.87,8.87,8.87,44400.0
2008-01-29 14:30:00,8.87,8.87,8.86,8.87,37200.0,8.87,8.87,8.86,8.87,37200.0
2008-01-29 14:35:00,8.87,8.88,8.86,8.87,48900.0,8.87,8.88,8.86,8.87,48900.0
2008-01-29 14:40:00,8.88,8.88,8.84,8.86,42000.0,8.88,8.88,8.84,8.86,42000.0
2008-01-29 14:45:00,8.86,8.88,8.86,8.87,45900.0,8.86,8.88,8.86,8.87,45900.0
2008-01-29 14:50:00,8.87,8.9,8.87,8.89,61800.0,8.87,8.9,8.87,8.89,61800.0
2008-01-29 14:55:00,8.89,8.91,8.89,8.91,56700.0,8.89,8.91,8.89,8.91,56700.0
2008-01-29 15:00:00,8.9,8.92,8.9,8.91,32700.0,8.9,8.92,8.9,8.91,32700.0
2008-01-29 15:05:00,8.91,8.94,8.91,8.94,32100.0,8.91,8.94,8.91,8.94,32100.0
2008-01-29 15:10:00,8.94,8.94,8.92,8.92,44400.0,8.94,8.94,8.92,8.92,44400.0
2008-01-29 15:15:00,8.93,8.94,8.92,8.92,86100.0,8.93,8.94,8.92,8.92,86100.0
2008-01-29 15:20:00,8.92,8.94,8.92,8.94,40200.0,8.92,8.94,8.92,8.94,40200.0
2008-01-29 15:25:00,8.94,8.94,8.91,8.92,95400.0,8.94,8.94,8.91,8.92,95400.0
2008-01-29 15:30:00,8.92,8.92,8.88,8.88,123600.0,8.92,8.92,8.88,8.88,123600.0
2008-01-29 15:35:00,8.88,8.9,8.87,8.9,53400.0,8.88,8.9,8.87,8.9,53400.0
2008-01-29 15:40:00,8.9,8.9,8.89,8.9,49200.0,8.9,8.9,8.89,8.9,49200.0
2008-01-29 15:45:00,8.9,8.92,8.9,8.92,35400.0,8.9,8.92,8.9,8.92,35400.0
2008-01-29 15:50:00,8.92,8.95,8.91,8.94,76200.0,8.92,8.95,8.91,8.94,76200.0
2008-01-29 15:55:00,8.93,8.95,8.93,8.95,115500.0,8.93,8.95,8.93,8.95,115500.0
2008-01-30 09:30:00,8.87,8.88,8.81,8.84,79200.0,8.87,8.88,8.81,8.84,79200.0
2008-01-30 09:35:00,8.85,8.86,8.73,8.74,39600.0,8.85,8.86,8.73,8.74,39600.0
2008-01-30 09:40:00,8.75,8.79,8.66,8.69,156900.0,8.75,8.79,8.66,8.69,156900.0
2008-01-30 09:45:00,8.71,8.72,8.66,8.66,230400.0,8.71,8.72,8.66,8.66,230400.0
2008-01-30 09:50:00,8.66,8.67,8.65,8.67,87000.0,8.66,8.67,8.65,8.67,87000.0
2008-01-30 09:55:00,8.67,8.67,8.62,8.62,48600.0,8.67,8.67,8.62,8.62,48600.0
2008-01-30 10:00:00,8.62,8.64,8.61,8.63,88200.0,8.62,8.64,8.61,8.63,88200.0
2008-01-30 10:05:00,8.63,8.63,8.61,8.61,110100.0,8.63,8.63,8.61,8.61,110100.0
2008-01-30 10:10:00,8.61,8.63,8.61,8.62,152700.0,8.61,8.63,8.61,8.62,152700.0
2008-01-30 10:15:00,8.62,8.62,8.56,8.58,139200.0,8.62,8.62,8.56,8.58,139200.0
2008-01-30 10:20:00,8.58,8.62,8.58,8.62,130200.0,8.58,8.62,8.58,8.62,130200.0
2008-01-30 10:25:00,8.62,8.67,8.62,8.66,80700.0,8.62,8.67,8.62,8.66,80700.0
2008-01-30 10:30:00,8.66,8.67,8.63,8.64,115800.0,8.66,8.67,8.63,8.64,115800.0
2008-01-30 10:35:00,8.64,8.66,8.63,8.64,52200.0,8.64,8.66,8.63,8.64,52200.0
2008-01-30 10:40:00,8.64,8.64,8.62,8.62,43200.0,8.64,8.64,8.62,8.62,43200.0
2008-01-30 10:45:00,8.62,8.64,8.59,8.61,63600.0,8.62,8.64,8.59,8.61,63600.0
2008-01-30 10:50:00,8.61,8.63,8.59,8.59,49800.0,8.61,8.63,8.59,8.59,49800.0
2008-01-30 10:55:00,8.59,8.6,8.58,8.58,84600.0,8.59,8.6,8.58,8.58,84600.0
2008-01-30 11:00:00,8.58,8.61,8.58,8.6,101400.0,8.58,8.61,8.58,8.6,101400.0
2008-01-30 11:05:00,8.6,8.61,8.6,8.61,110700.0,8.6,8.61,8.6,8.61,110700.0
2008-01-30 11:10:00,8.61,8.61,8.6,8.6,117000.0,8.61,8.61,8.6,8.6,117000.0
2008-01-30 11:15:00,8.6,8.62,8.6,8.6,173100.0,8.6,8.62,8.6,8.6,173100.0
2008-01-30 11:20:00,8.6,8.62,8.6,8.6,69300.0,8.6,8.62,8.6,8.6,69300.0
2008-01-30 11:25:00,8.6,8.61,8.6,8.6,46800.0,8.6,8.61,8.6,8.6,46800.0
2008-01-30 11:30:00,8.6,8.62,8.6,8.6,93000.0,8.6,8.62,8.6,8.6,93000.0
2008-01-30 11:35:00,8.6,8.61,8.57,8.6,70500.0,8.6,8.61,8.57,8.6,70500.0
2008-01-30 11:40:00,8.6,8.61,8.59,8.6,51900.0,8.6,8.61,8.59,8.6,51900.0
2008-01-30 11:45:00,8.61,8.61,8.6,8.61,59400.0,8.61,8.61,8.6,8.61,59400.0
2008-01-30 11:50:00,8.61,8.62,8.59,8.59,61800.0,8.61,8.62,8.59,8.59,61800.0
2008-01-30 11:55:00,8.58,8.6,8.57,8.59,45300.0,8.58,8.6,8.57,8.59,45300.0
2008-01-30 12:00:00,8.6,8.63,8.6,8.62,59700.0,8.6,8.63,8.6,8.62,59700.0
2008-01-30 12:05:00,8.62,8.64,8.61,8.63,64500.0,8.62,8.64,8.61,8.63,64500.0
2008-01-30 12:10:00,8.63,8.64,8.63,8.63,6900.0,8.63,8.64,8.63,8.63,6900.0
2008-01-30 12:15:00,8.63,8.63,8.63,8.63,6600.0,8.63,8.63,8.63,8.63,6600.0
2008-01-30 12:20:00,8.63,8.63,8.62,8.62,46500.0,8.63,8.63,8.62,8.62,46500.0
2008-01-30 12:25:00,8.62,8.63,8.61,8.62,24000.0,8.62,8.63,8.61,8.62,24000.0
2008-01-30 12:30:00,8.62,8.62,8.61,8.62,38100.0,8.62,8.62,8.61,8.62,38100.0
2008-01-30 12:35:00,8.62,8.62,8.59,8.61,60900.0,8.62,8.62,8.59,8.61,60900.0
2008-01-30 12:40:00,8.61,8.61,8.6,8.61,31800.0,8.61,8.61,8.6,8.61,31800.0
2008-01-30 12:45:00,8.61,8.62,8.61,8.61,21900.0,8.61,8.62,8.61,8.61,21900.0
2008-01-30 12:50:00,8.61,8.62,8.61,8.62,19800.0,8.61,8.62,8.61,8.62,19800.0
2008-01-30 12:55:00,8.62,8.62,8.61,8.62,40500.0,8.62,8.62,8.61,8.62,40500.0
2008-01-30 13:00:00,8.62,8.62,8.61,8.62,17700.0,8.62,8.62,8.61,8.62,17700.0
2008-01-30 13:05:00,8.62,8.63,8.62,8.63,31500.0,8.62,8.63,8.62,8.63,31500.0
2008-01-30 13:10:00,8.63,8.64,8.63,8.64,42000.0,8.63,8.64,8.63,8.64,42000.0
2008-01-30 13:15:00,8.64,8.65,8.64,8.64,9300.0,8.64,8.65,8.64,8.64,9300.0
2008-01-30 13:20:00,8.64,8.65,8.64,8.64,18000.0,8.64,8.65,8.64,8.64,18000.0
2008-01-30 13:25:00,8.64,8.68,8.64,8.66,45600.0,8.64,8.68,8.64,8.66,45600.0
2008-01-30 13:30:00,8.65,8.66,8.65,8.66,31800.0,8.65,8.66,8.65,8.66,31800.0
2008-01-30 13:35:00,8.66,8.66,8.64,8.64,20100.0,8.66,8.66,8.64,8.64,20100.0
2008-01-30 13:40:00,8.64,8.65,8.63,8.64,42600.0,8.64,8.65,8.63,8.64,42600.0
2008-01-30 13:45:00,8.64,8.64,8.63,8.63,39900.0,8.64,8.64,8.63,8.63,39900.0
2008-01-30 13:50:00,8.63,8.64,8.63,8.64,18600.0,8.63,8.64,8.63,8.64,18600.0
2008-01-30 13:55:00,8.64,8.64,8.64,8.64,22800.0,8.64,8.64,8.64,8.64,22800.0
2008-01-30 14:00:00,8.64,8.65,8.63,8.64,65100.0,8.64,8.65,8.63,8.64,65100.0
2008-01-30 14:05:00,8.64,8.65,8.62,8.63,48000.0,8.64,8.65,8.62,8.63,48000.0
2008-01-30 14:10:00,8.63,8.64,8.6,8.63,53700.0,8.63,8.64,8.6,8.63,53700.0
2008-01-30 14:15:00,8.64,8.68,8.63,8.66,294900.0,8.64,8.68,8.63,8.66,294900.0
2008-01-30 14:20:00,8.66,8.68,8.62,8.68,205500.0,8.66,8.68,8.62,8.68,205500.0
2008-01-30 14:25:00,8.68,8.74,8.68,8.72,364800.0,8.68,8.74,8.68,8.72,364800.0
2008-01-30 14:30:00,8.72,8.75,8.68,8.69,307500.0,8.72,8.75,8.68,8.69,307500.0
2008-01-30 14:35:00,8.69,8.69,8.57,8.6,119400.0,8.69,8.69,8.57,8.6,119400.0
2008-01-30 14:40:00,8.6,8.63,8.59,8.61,63000.0,8.6,8.63,8.59,8.61,63000.0
2008-01-30 14:45:00,8.61,8.62,8.57,8.61,116700.0,8.61,8.62,8.57,8.61,116700.0
2008-01-30 14:50:00,8.6,8.66,8.59,8.63,77400.0,8.6,8.66,8.59,8.63,77400.0
2008-01-30 14:55:00,8.63,8.67,8.62,8.67,91800.0,8.63,8.67,8.62,8.67,91800.0
2008-01-30 15:00:00,8.68,8.73,8.68,8.73,104400.0,8.68,8.73,8.68,8.73,104400.0
2008-01-30 15:05:00,8.73,8.76,8.71,8.75,170700.0,8.73,8.76,8.71,8.75,170700.0
2008-01-30 15:10:00,8.75,8.75,8.71,8.72,108900.0,8.75,8.75,8.71,8.72,108900.0
2008-01-30 15:15:00,8.72,8.73,8.68,8.69,94800.0,8.72,8.73,8.68,8.69,94800.0
2008-01-30 15:20:00,8.7,8.71,8.66,8.66,95700.0,8.7,8.71,8.66,8.66,95700.0
2008-01-30 15:25:00,8.66,8.7,8.66,8.69,84900.0,8.66,8.7,8.66,8.69,84900.0
2008-01-30 15:30:00,8.7,8.71,8.66,8.66,108300.0,8.7,8.71,8.66,8.66,108300.0
2008-01-30 15:35:00,8.66,8.66,8.6,8.62,84600.0,8.66,8.66,8.6,8.62,84600.0
2008-01-30 15:40:00,8.62,8.64,8.59,8.59,120600.0,8.62,8.64,8.59,8.59,120600.0
2008-01-30 15:45:00,8.59,8.6,8.56,8.58,94800.0,8.59,8.6,8.56,8.58,94800.0
2008-01-30 15:50:00,8.58,8.6,8.55,8.56,100500.0,8.58,8.6,8.55,8.56,100500.0
2008-01-30 15:55:00,8.57,8.57,8.53,8.54,290400.0,8.57,8.57,8.53,8.54,290400.0
2008-01-31 09:30:00,8.48,8.48,8.29,8.35,81900.0,8.48,8.48,8.29,8.35,81900.0
2008-01-31 09:35:00,8.38,8.44,8.35,8.44,123000.0,8.38,8.44,8.35,8.44,123000.0
2008-01-31 09:40:00,8.44,8.51,8.44,8.51,55200.0,8.44,8.51,8.44,8.51,55200.0
2008-01-31 09:45:00,8.52,8.54,8.49,8.53,106200.0,8.52,8.54,8.49,8.53,106200.0
2008-01-31 09:50:00,8.53,8.6,8.5,8.58,69300.0,8.53,8.6,8.5,8.58,69300.0
2008-01-31 09:55:00,8.59,8.65,8.59,8.65,39300.0,8.59,8.65,8.59,8.65,39300.0
2008-01-31 10:00:00,8.65,8.68,8.55,8.55,51000.0,8.65,8.68,8.55,8.55,51000.0
2008-01-31 10:05:00,8.55,8.6,8.51,8.6,73200.0,8.55,8.6,8.51,8.6,73200.0
2008-01-31 10:10:00,8.6,8.64,8.6,8.63,87000.0,8.6,8.64,8.6,8.63,87000.0
2008-01-31 10:15:00,8.63,8.63,8.55,8.56,111600.0,8.63,8.63,8.55,8.56,111600.0
2008-01-31 10:20:00,8.56,8.62,8.54,8.55,58200.0,8.56,8.62,8.54,8.55,58200.0
2008-01-31 10:25:00,8.54,8.65,8.54,8.65,58800.0,8.54,8.65,8.54,8.65,58800.0
2008-01-31 10:30:00,8.66,8.69,8.64,8.69,73800.0,8.66,8.69,8.64,8.69,73800.0
2008-01-31 10:35:00,8.69,8.7,8.66,8.69,52800.0,8.69,8.7,8.66,8.69,52800.0
2008-01-31 10:40:00,8.68,8.75,8.68,8.74,130800.0,8.68,8.75,8.68,8.74,130800.0
2008-01-31 10:45:00,8.74,8.78,8.73,8.78,68100.0,8.74,8.78,8.73,8.78,68100.0
2008-01-31 10:50:00,8.78,8.79,8.77,8.79,87300.0,8.78,8.79,8.77,8.79,87300.0
2008-01-31 10:55:00,8.79,8.86,8.79,8.86,60900.0,8.79,8.86,8.79,8.86,60900.0
2008-01-31 11:00:00,8.85,8.88,8.85,8.87,60000.0,8.85,8.88,8.85,8.87,60000.0
2008-01-31 11:05:00,8.85,8.86,8.8,8.85,78900.0,8.85,8.86,8.8,8.85,78900.0
2008-01-31 11:10:00,8.85,8.85,8.83,8.85,105000.0,8.85,8.85,8.83,8.85,105000.0
2008-01-31 11:15:00,8.84,8.89,8.83,8.89,87900.0,8.84,8.89,8.83,8.89,87900.0
2008-01-31 11:20:00,8.89,8.96,8.89,8.96,108300.0,8.89,8.96,8.89,8.96,108300.0
2008-01-31 11:25:00,8.96,9.02,8.96,9.0,161400.0,8.96,9.02,8.96,9.0,161400.0
2008-01-31 11:30:00,9.01,9.02,8.98,9.01,239700.0,9.01,9.02,8.98,9.01,239700.0
2008-01-31 11:35:00,9.01,9.04,9.01,9.04,122100.0,9.01,9.04,9.01,9.04,122100.0
2008-01-31 11:40:00,9.04,9.09,9.04,9.06,171000.0,9.04,9.09,9.04,9.06,171000.0
2008-01-31 11:45:00,9.06,9.09,9.05,9.08,149100.0,9.06,9.09,9.05,9.08,149100.0
2008-01-31 11:50:00,9.08,9.19,9.08,9.19,150600.0,9.08,9.19,9.08,9.19,150600.0
2008-01-31 11:55:00,9.19,9.19,9.12,9.13,102000.0,9.19,9.19,9.12,9.13,102000.0
2008-01-31 12:00:00,9.12,9.14,9.09,9.11,61200.0,9.12,9.14,9.09,9.11,61200.0
2008-01-31 12:05:00,9.11,9.11,9.07,9.1,77100.0,9.11,9.11,9.07,9.1,77100.0
2008-01-31 12:10:00,9.09,9.14,9.08,9.13,146100.0,9.09,9.14,9.08,9.13,146100.0
2008-01-31 12:15:00,9.13,9.31,9.13,9.31,286200.0,9.13,9.31,9.13,9.31,286200.0
2008-01-31 12:20:00,9.3,9.36,9.29,9.33,268800.0,9.3,9.36,9.29,9.33,268800.0
2008-01-31 12:25:00,9.33,9.35,9.31,9.33,432000.0,9.33,9.35,9.31,9.33,432000.0
2008-01-31 12:30:00,9.33,9.4,9.27,9.27,287400.0,9.33,9.4,9.27,9.27,287400.0
2008-01-31 12:35:00,9.27,9.35,9.27,9.34,174600.0,9.27,9.35,9.27,9.34,174600.0
2008-01-31 12:40:00,9.34,9.35,9.33,9.34,94800.0,9.34,9.35,9.33,9.34,94800.0
2008-01-31 12:45:00,9.34,9.37,9.33,9.37,103800.0,9.34,9.37,9.33,9.37,103800.0
2008-01-31 12:50:00,9.37,9.37,9.33,9.33,136800.0,9.37,9.37,9.33,9.33,136800.0
2008-01-31 12:55:00,9.33,9.43,9.33,9.41,116100.0,9.33,9.43,9.33,9.41,116100.0
2008-01-31 13:00:00,9.41,9.42,9.37,9.38,86100.0,9.41,9.42,9.37,9.38,86100.0
2008-01-31 13:05:00,9.38,9.4,9.35,9.36,66600.0,9.38,9.4,9.35,9.36,66600.0
2008-01-31 13:10:00,9.36,9.44,9.36,9.36,79200.0,9.36,9.44,9.36,9.36,79200.0
2008-01-31 13:15:00,9.36,9.38,9.32,9.32,63000.0,9.36,9.38,9.32,9.32,63000.0
2008-01-31 13:20:00,9.32,9.35,9.3,9.33,63000.0,9.32,9.35,9.3,9.33,63000.0
2008-01-31 13:25:00,9.33,9.4,9.33,9.35,47100.0,9.33,9.4,9.33,9.35,47100.0
2008-01-31 13:30:00,9.34,9.37,9.33,9.34,36000.0,9.34,9.37,9.33,9.34,36000.0
2008-01-31 13:35:00,9.34,9.35,9.32,9.34,49200.0,9.34,9.35,9.32,9.34,49200.0
2008-01-31 13:40:00,9.34,9.36,9.33,9.34,35700.0,9.34,9.36,9.33,9.34,35700.0
2008-01-31 13:45:00,9.34,9.4,9.33,9.39,72300.0,9.34,9.4,9.33,9.39,72300.0
2008-01-31 13:50:00,9.39,9.45,9.38,9.42,103800.0,9.39,9.45,9.38,9.42,103800.0
2008-01-31 13:55:00,9.42,9.44,9.39,9.41,76200.0,9.42,9.44,9.39,9.41,76200.0
2008-01-31 14:00:00,9.41,9.43,9.37,9.39,87000.0,9.41,9.43,9.37,9.39,87000.0
2008-01-31 14:05:00,9.4,9.42,9.37,9.4,82200.0,9.4,9.42,9.37,9.4,82200.0
2008-01-31 14:10:00,9.4,9.45,9.38,9.43,63600.0,9.4,9.45,9.38,9.43,63600.0
2008-01-31 14:15:00,9.43,9.49,9.43,9.49,112500.0,9.43,9.49,9.43,9.49,112500.0
2008-01-31 14:20:00,9.49,9.5,9.46,9.46,203100.0,9.49,9.5,9.46,9.46,203100.0
2008-01-31 14:25:00,9.46,9.49,9.43,9.48,73500.0,9.46,9.49,9.43,9.48,73500.0
2008-01-31 14:30:00,9.47,9.48,9.43,9.47,80400.0,9.47,9.48,9.43,9.47,80400.0
2008-01-31 14:35:00,9.47,9.48,9.43,9.44,131100.0,9.47,9.48,9.43,9.44,131100.0
2008-01-31 14:40:00,9.44,9.44,9.41,9.43,115500.0,9.44,9.44,9.41,9.43,115500.0
2008-01-31 14:45:00,9.43,9.46,9.41,9.45,274800.0,9.43,9.46,9.41,9.45,274800.0
2008-01-31 14:50:00,9.45,9.45,9.4,9.4,263400.0,9.45,9.45,9.4,9.4,263400.0
2008-01-31 14:55:00,9.4,9.44,9.4,9.43,114300.0,9.4,9.44,9.4,9.43,114300.0
2008-01-31 15:00:00,9.43,9.46,9.4,9.42,144600.0,9.43,9.46,9.4,9.42,144600.0
2008-01-31 15:05:00,9.41,9.42,9.38,9.39,159300.0,9.41,9.42,9.38,9.39,159300.0
2008-01-31 15:10:00,9.39,9.43,9.37,9.42,197400.0,9.39,9.43,9.37,9.42,197400.0
2008-01-31 15:15:00,9.43,9.44,9.41,9.44,116100.0,9.43,9.44,9.41,9.44,116100.0
2008-01-31 15:20:00,9.44,9.5,9.43,9.49,190200.0,9.44,9.5,9.43,9.49,190200.0
2008-01-31 15:25:00,9.49,9.49,9.46,9.47,79200.0,9.49,9.49,9.46,9.47,79200.0
2008-01-31 15:30:00,9.46,9.51,9.46,9.46,73800.0,9.46,9.51,9.46,9.46,73800.0
2008-01-31 15:35:00,9.46,9.46,9.42,9.43,120900.0,9.46,9.46,9.42,9.43,120900.0
2008-01-31 15:40:00,9.43,9.45,9.42,9.43,76800.0,9.43,9.45,9.42,9.43,76800.0
2008-01-31 15:45:00,9.42,9.44,9.4,9.4,119100.0,9.42,9.44,9.4,9.4,119100.0
2008-01-31 15:50:00,9.4,9.41,9.33,9.34,295500.0,9.4,9.41,9.33,9.34,295500.0
2008-01-31 15:55:00,9.34,9.34,9.29,9.34,412200.0,9.34,9.34,9.29,9.34,412200.0
2008-02-01 09:30:00,9.33,9.36,9.27,9.32,47700.0,9.33,9.36,9.27,9.32,47700.0
2008-02-01 09:35:00,9.32,9.33,9.23,9.27,30600.0,9.32,9.33,9.23,9.27,30600.0
2008-02-01 09:40:00,9.27,9.27,9.2,9.23,29100.0,9.27,9.27,9.2,9.23,29100.0
2008-02-01 09:45:00,9.22,9.23,9.19,9.2,117600.0,9.22,9.23,9.19,9.2,117600.0
2008-02-01 09:50:00,9.2,9.21,9.12,9.16,84600.0,9.2,9.21,9.12,9.16,84600.0
2008-02-01 09:55:00,9.17,9.2,9.09,9.18,114900.0,9.17,9.2,9.09,9.18,114900.0
2008-02-01 10:00:00,9.18,9.23,9.13,9.22,101100.0,9.18,9.23,9.13,9.22,101100.0
2008-02-01 10:05:00,9.22,9.28,9.21,9.26,129600.0,9.22,9.28,9.21,9.26,129600.0
2008-02-01 10:10:00,9.26,9.26,9.21,9.22,98400.0,9.26,9.26,9.21,9.22,98400.0
2008-02-01 10:15:00,9.21,9.29,9.2,9.26,148200.0,9.21,9.29,9.2,9.26,148200.0
2008-02-01 10:20:00,9.26,9.27,9.18,9.22,80700.0,9.26,9.27,9.18,9.22,80700.0
2008-02-01 10:25:00,9.22,9.24,9.16,9.21,64500.0,9.22,9.24,9.16,9.21,64500.0
2008-02-01 10:30:00,9.2,9.2,9.14,9.14,94800.0,9.2,9.2,9.14,9.14,94800.0
2008-02-01 10:35:00,9.14,9.17,9.09,9.12,124800.0,9.14,9.17,9.09,9.12,124800.0
2008-02-01 10:40:00,9.12,9.12,9.06,9.09,95100.0,9.12,9.12,9.06,9.09,95100.0
2008-02-01 10:45:00,9.09,9.13,9.07,9.07,108300.0,9.09,9.13,9.07,9.07,108300.0
2008-02-01 10:50:00,9.07,9.11,9.06,9.08,180900.0,9.07,9.11,9.06,9.08,180900.0
2008-02-01 10:55:00,9.08,9.11,9.07,9.11,58500.0,9.08,9.11,9.07,9.11,58500.0
2008-02-01 11:00:00,9.11,9.12,9.07,9.09,70200.0,9.11,9.12,9.07,9.09,70200.0
2008-02-01 11:05:00,9.08,9.09,9.0,9.02,114600.0,9.08,9.09,9.0,9.02,114600.0
2008-02-01 11:10:00,9.02,9.08,9.01,9.05,55200.0,9.02,9.08,9.01,9.05,55200.0
2008-02-01 11:15:00,9.06,9.09,9.05,9.05,57300.0,9.06,9.09,9.05,9.05,57300.0
2008-02-01 11:20:00,9.05,9.09,9.05,9.09,42600.0,9.05,9.09,9.05,9.09,42600.0
2008-02-01 11:25:00,9.09,9.1,9.06,9.06,31800.0,9.09,9.1,9.06,9.06,31800.0
2008-02-01 11:30:00,9.06,9.09,9.03,9.09,41700.0,9.06,9.09,9.03,9.09,41700.0
2008-02-01 11:35:00,9.09,9.1,9.08,9.09,25500.0,9.09,9.1,9.08,9.09,25500.0
2008-02-01 11:40:00,9.08,9.09,9.05,9.08,33000.0,9.08,9.09,9.05,9.08,33000.0
2008-02-01 11:45:00,9.09,9.11,9.08,9.1,40200.0,9.09,9.11,9.08,9.1,40200.0
2008-02-01 11:50:00,9.11,9.12,9.09,9.1,56700.0,9.11,9.12,9.09,9.1,56700.0
2008-02-01 11:55:00,9.09,9.1,9.07,9.09,43500.0,9.09,9.1,9.07,9.09,43500.0
2008-02-01 12:00:00,9.09,9.09,9.06,9.09,42000.0,9.09,9.09,9.06,9.09,42000.0
2008-02-01 12:05:00,9.08,9.1,9.07,9.08,66900.0,9.08,9.1,9.07,9.08,66900.0
2008-02-01 12:10:00,9.08,9.12,9.08,9.12,41100.0,9.08,9.12,9.08,9.12,41100.0
2008-02-01 12:15:00,9.12,9.13,9.11,9.11,76500.0,9.12,9.13,9.11,9.11,76500.0
2008-02-01 12:20:00,9.12,9.16,9.12,9.16,92100.0,9.12,9.16,9.12,9.16,92100.0
2008-02-01 12:25:00,9.16,9.17,9.15,9.16,50700.0,9.16,9.17,9.15,9.16,50700.0
2008-02-01 12:30:00,9.16,9.16,9.14,9.15,84600.0,9.16,9.16,9.14,9.15,84600.0
2008-02-01 12:35:00,9.15,9.15,9.11,9.12,41400.0,9.15,9.15,9.11,9.12,41400.0
2008-02-01 12:40:00,9.12,9.17,9.12,9.17,20700.0,9.12,9.17,9.12,9.17,20700.0
2008-02-01 12:45:00,9.16,9.16,9.13,9.15,18900.0,9.16,9.16,9.13,9.15,18900.0
2008-02-01 12:50:00,9.15,9.15,9.13,9.15,15600.0,9.15,9.15,9.13,9.15,15600.0
2008-02-01 12:55:00,9.15,9.16,9.13,9.14,29400.0,9.15,9.16,9.13,9.14,29400.0
2008-02-01 13:00:00,9.14,9.18,9.13,9.17,51000.0,9.14,9.18,9.13,9.17,51000.0
2008-02-01 13:05:00,9.17,9.22,9.17,9.21,37200.0,9.17,9.22,9.17,9.21,37200.0
2008-02-01 13:10:00,9.21,9.23,9.21,9.23,46500.0,9.21,9.23,9.21,9.23,46500.0
2008-02-01 13:15:00,9.22,9.25,9.22,9.22,54600.0,9.22,9.25,9.22,9.22,54600.0
2008-02-01 13:20:00,9.22,9.25,9.2,9.23,44100.0,9.22,9.25,9.2,9.23,44100.0
2008-02-01 13:25:00,9.23,9.24,9.22,9.23,19500.0,9.23,9.24,9.22,9.23,19500.0
2008-02-01 13:30:00,9.22,9.25,9.21,9.23,46200.0,9.22,9.25,9.21,9.23,46200.0
2008-02-01 13:35:00,9.23,9.23,9.18,9.2,27600.0,9.23,9.23,9.18,9.2,27600.0
2008-02-01 13:40:00,9.2,9.23,9.2,9.23,51900.0,9.2,9.23,9.2,9.23,51900.0
2008-02-01 13:45:00,9.23,9.29,9.23,9.28,137400.0,9.23,9.29,9.23,9.28,137400.0
2008-02-01 13:50:00,9.28,9.29,9.26,9.27,40800.0,9.28,9.29,9.26,9.27,40800.0
2008-02-01 13:55:00,9.27,9.28,9.24,9.24,43200.0,9.27,9.28,9.24,9.24,43200.0
2008-02-01 14:00:00,9.23,9.26,9.23,9.25,53400.0,9.23,9.26,9.23,9.25,53400.0
2008-02-01 14:05:00,9.25,9.27,9.24,9.27,52800.0,9.25,9.27,9.24,9.27,52800.0
2008-02-01 14:10:00,9.26,9.28,9.25,9.27,58500.0,9.26,9.28,9.25,9.27,58500.0
2008-02-01 14:15:00,9.26,9.27,9.25,9.25,29100.0,9.26,9.27,9.25,9.25,29100.0
2008-02-01 14:20:00,9.25,9.27,9.24,9.26,42900.0,9.25,9.27,9.24,9.26,42900.0
2008-02-01 14:25:00,9.26,9.28,9.26,9.26,34800.0,9.26,9.28,9.26,9.26,34800.0
2008-02-01 14:30:00,9.26,9.28,9.25,9.27,26400.0,9.26,9.28,9.25,9.27,26400.0
2008-02-01 14:35:00,9.27,9.28,9.25,9.26,54300.0,9.27,9.28,9.25,9.26,54300.0
2008-02-01 14:40:00,9.26,9.29,9.26,9.29,27300.0,9.26,9.29,9.26,9.29,27300.0
2008-02-01 14:45:00,9.29,9.29,9.26,9.27,35400.0,9.29,9.29,9.26,9.27,35400.0
2008-02-01 14:50:00,9.28,9.28,9.26,9.26,50100.0,9.28,9.28,9.26,9.26,50100.0
2008-02-01 14:55:00,9.26,9.28,9.26,9.26,66000.0,9.26,9.28,9.26,9.26,66000.0
2008-02-01 15:00:00,9.26,9.28,9.25,9.28,80100.0,9.26,9.28,9.25,9.28,80100.0
2008-02-01 15:05:00,9.28,9.29,9.26,9.26,51900.0,9.28,9.29,9.26,9.26,51900.0
2008-02-01 15:10:00,9.27,9.31,9.27,9.29,81900.0,9.27,9.31,9.27,9.29,81900.0
2008-02-01 15:15:00,9.29,9.29,9.25,9.28,47700.0,9.29,9.29,9.25,9.28,47700.0
2008-02-01 15:20:00,9.28,9.29,9.25,9.26,64800.0,9.28,9.29,9.25,9.26,64800.0
2008-02-01 15:25:00,9.27,9.29,9.25,9.28,91500.0,9.27,9.29,9.25,9.28,91500.0
2008-02-01 15:30:00,9.28,9.28,9.26,9.28,47700.0,9.28,9.28,9.26,9.28,47700.0
2008-02-01 15:35:00,9.28,9.28,9.27,9.28,42900.0,9.28,9.28,9.27,9.28,42900.0
2008-02-01 15:40:00,9.28,9.32,9.28,9.31,92400.0,9.28,9.32,9.28,9.31,92400.0
2008-02-01 15:45:00,9.31,9.33,9.29,9.32,49500.0,9.31,9.33,9.29,9.32,49500.0
2008-02-01 15:50:00,9.32,9.32,9.28,9.3,105000.0,9.32,9.32,9.28,9.3,105000.0
2008-02-01 15:55:00,9.3,9.3,9.26,9.27,185400.0,9.3,9.3,9.26,9.27,185400.0
2008-02-04 09:30:00,9.21,9.3,9.21,9.26,34500.0,9.21,9.3,9.21,9.26,34500.0
2008-02-04 09:35:00,9.24,9.24,9.03,9.03,52200.0,9.24,9.24,9.03,9.03,52200.0
2008-02-04 09:40:00,9.03,9.05,8.98,8.98,81600.0,9.03,9.05,8.98,8.98,81600.0
2008-02-04 09:45:00,8.99,9.01,8.94,8.98,150900.0,8.99,9.01,8.94,8.98,150900.0
2008-02-04 09:50:00,8.98,9.0,8.93,8.95,239700.0,8.98,9.0,8.93,8.95,239700.0
2008-02-04 09:55:00,8.96,8.97,8.92,8.92,56400.0,8.96,8.97,8.92,8.92,56400.0
2008-02-04 10:00:00,8.93,8.93,8.82,8.85,115800.0,8.93,8.93,8.82,8.85,115800.0
2008-02-04 10:05:00,8.85,8.87,8.82,8.83,115200.0,8.85,8.87,8.82,8.83,115200.0
2008-02-04 10:10:00,8.82,8.83,8.8,8.82,124200.0,8.82,8.83,8.8,8.82,124200.0
2008-02-04 10:15:00,8.82,8.82,8.8,8.8,91800.0,8.82,8.82,8.8,8.8,91800.0
2008-02-04 10:20:00,8.8,8.84,8.79,8.83,127800.0,8.8,8.84,8.79,8.83,127800.0
2008-02-04 10:25:00,8.83,8.85,8.79,8.8,97500.0,8.83,8.85,8.79,8.8,97500.0
2008-02-04 10:30:00,8.8,8.8,8.74,8.74,211800.0,8.8,8.8,8.74,8.74,211800.0
2008-02-04 10:35:00,8.74,8.77,8.74,8.75,60600.0,8.74,8.77,8.74,8.75,60600.0
2008-02-04 10:40:00,8.76,8.83,8.74,8.83,177600.0,8.76,8.83,8.74,8.83,177600.0
2008-02-04 10:45:00,8.84,8.84,8.75,8.75,36300.0,8.84,8.84,8.75,8.75,36300.0
2008-02-04 10:50:00,8.75,8.85,8.75,8.85,27600.0,8.75,8.85,8.75,8.85,27600.0
2008-02-04 10:55:00,8.84,8.87,8.83,8.83,37200.0,8.84,8.87,8.83,8.83,37200.0
2008-02-04 11:00:00,8.81,8.85,8.79,8.85,33300.0,8.81,8.85,8.79,8.85,33300.0
2008-02-04 11:05:00,8.85,8.87,8.85,8.85,87900.0,8.85,8.87,8.85,8.85,87900.0
2008-02-04 11:10:00,8.85,8.87,8.85,8.86,28800.0,8.85,8.87,8.85,8.86,28800.0
2008-02-04 11:15:00,8.87,8.9,8.86,8.89,114600.0,8.87,8.9,8.86,8.89,114600.0
2008-02-04 11:20:00,8.89,8.92,8.88,8.92,18900.0,8.89,8.92,8.88,8.92,18900.0
2008-02-04 11:25:00,8.91,8.96,8.91,8.96,55200.0,8.91,8.96,8.91,8.96,55200.0
2008-02-04 11:30:00,8.96,8.99,8.96,8.99,58500.0,8.96,8.99,8.96,8.99,58500.0
2008-02-04 11:35:00,8.98,8.98,8.95,8.95,50100.0,8.98,8.98,8.95,8.95,50100.0
2008-02-04 11:40:00,8.95,8.96,8.94,8.96,27600.0,8.95,8.96,8.94,8.96,27600.0
2008-02-04 11:45:00,8.96,8.96,8.93,8.94,20100.0,8.96,8.96,8.93,8.94,20100.0
2008-02-04 11:50:00,8.93,8.96,8.93,8.95,38100.0,8.93,8.96,8.93,8.95,38100.0
2008-02-04 11:55:00,8.95,8.95,8.9,8.9,20700.0,8.95,8.95,8.9,8.9,20700.0
2008-02-04 12:00:00,8.9,8.92,8.89,8.89,33600.0,8.9,8.92,8.89,8.89,33600.0
2008-02-04 12:05:00,8.89,8.89,8.87,8.87,12900.0,8.89,8.89,8.87,8.87,12900.0
2008-02-04 12:10:00,8.87,8.89,8.87,8.88,29700.0,8.87,8.89,8.87,8.88,29700.0
2008-02-04 12:15:00,8.89,8.9,8.88,8.9,24000.0,8.89,8.9,8.88,8.9,24000.0
2008-02-04 12:20:00,8.9,8.91,8.89,8.9,47400.0,8.9,8.91,8.89,8.9,47400.0
2008-02-04 12:25:00,8.9,8.93,8.9,8.91,41700.0,8.9,8.93,8.9,8.91,41700.0
2008-02-04 12:30:00,8.92,8.94,8.91,8.92,51300.0,8.92,8.94,8.91,8.92,51300.0
2008-02-04 12:35:00,8.92,8.92,8.88,8.88,34200.0,8.92,8.92,8.88,8.88,34200.0
2008-02-04 12:40:00,8.88,8.89,8.87,8.87,11100.0,8.88,8.89,8.87,8.87,11100.0
2008-02-04 12:45:00,8.87,8.9,8.87,8.88,32400.0,8.87,8.9,8.87,8.88,32400.0
2008-02-04 12:50:00,8.88,8.89,8.88,8.89,52500.0,8.88,8.89,8.88,8.89,52500.0
2008-02-04 12:55:00,8.89,8.91,8.87,8.88,47100.0,8.89,8.91,8.87,8.88,47100.0
2008-02-04 13:00:00,8.89,8.89,8.88,8.88,30900.0,8.89,8.89,8.88,8.88,30900.0
2008-02-04 13:05:00,8.88,8.88,8.84,8.86,61800.0,8.88,8.88,8.84,8.86,61800.0
2008-02-04 13:10:00,8.85,8.85,8.84,8.85,9900.0,8.85,8.85,8.84,8.85,9900.0
2008-02-04 13:15:00,8.85,8.87,8.85,8.86,72600.0,8.85,8.87,8.85,8.86,72600.0
2008-02-04 13:20:00,8.87,8.88,8.86,8.88,52500.0,8.87,8.88,8.86,8.88,52500.0
2008-02-04 13:25:00,8.88,8.88,8.86,8.86,28200.0,8.88,8.88,8.86,8.86,28200.0
2008-02-04 13:30:00,8.86,8.87,8.85,8.85,33300.0,8.86,8.87,8.85,8.85,33300.0
2008-02-04 13:35:00,8.85,8.87,8.85,8.86,52200.0,8.85,8.87,8.85,8.86,52200.0
2008-02-04 13:40:00,8.86,8.87,8.86,8.87,66000.0,8.86,8.87,8.86,8.87,66000.0
2008-02-04 13:45:00,8.87,8.87,8.86,8.87,64500.0,8.87,8.87,8.86,8.87,64500.0
2008-02-04 13:50:00,8.87,8.88,8.87,8.87,16800.0,8.87,8.88,8.87,8.87,16800.0
2008-02-04 13:55:00,8.87,8.87,8.85,8.85,27900.0,8.87,8.87,8.85,8.85,27900.0
2008-02-04 14:00:00,8.86,8.87,8.85,8.87,35100.0,8.86,8.87,8.85,8.87,35100.0
2008-02-04 14:05:00,8.87,8.87,8.86,8.86,36000.0,8.87,8.87,8.86,8.86,36000.0
2008-02-04 14:10:00,8.86,8.87,8.83,8.87,76200.0,8.86,8.87,8.83,8.87,76200.0
2008-02-04 14:15:00,8.87,8.87,8.86,8.87,29100.0,8.87,8.87,8.86,8.87,29100.0
2008-02-04 14:20:00,8.86,8.87,8.86,8.87,48600.0,8.86,8.87,8.86,8.87,48600.0
2008-02-04 14:25:00,8.87,8.87,8.86,8.86,29400.0,8.87,8.87,8.86,8.86,29400.0
2008-02-04 14:30:00,8.86,8.87,8.84,8.84,195000.0,8.86,8.87,8.84,8.84,195000.0
2008-02-04 14:35:00,8.84,8.85,8.82,8.82,33300.0,8.84,8.85,8.82,8.82,33300.0
2008-02-04 14:40:00,8.83,8.87,8.83,8.86,48300.0,8.83,8.87,8.83,8.86,48300.0
2008-02-04 14:45:00,8.86,8.87,8.86,8.87,46500.0,8.86,8.87,8.86,8.87,46500.0
2008-02-04 14:50:00,8.87,8.87,8.84,8.85,164100.0,8.87,8.87,8.84,8.85,164100.0
2008-02-04 14:55:00,8.85,8.87,8.85,8.86,32400.0,8.85,8.87,8.85,8.86,32400.0
2008-02-04 15:00:00,8.86,8.87,8.86,8.87,34200.0,8.86,8.87,8.86,8.87,34200.0
2008-02-04 15:05:00,8.87,8.87,8.86,8.87,41400.0,8.87,8.87,8.86,8.87,41400.0
2008-02-04 15:10:00,8.87,8.87,8.86,8.87,94500.0,8.87,8.87,8.86,8.87,94500.0
2008-02-04 15:15:00,8.87,8.87,8.86,8.87,72900.0,8.87,8.87,8.86,8.87,72900.0
2008-02-04 15:20:00,8.87,8.89,8.87,8.88,51600.0,8.87,8.89,8.87,8.88,51600.0
2008-02-04 15:25:00,8.88,8.89,8.87,8.88,51000.0,8.88,8.89,8.87,8.88,51000.0
2008-02-04 15:30:00,8.88,8.88,8.85,8.86,49800.0,8.88,8.88,8.85,8.86,49800.0
2008-02-04 15:35:00,8.86,8.88,8.85,8.88,66300.0,8.86,8.88,8.85,8.88,66300.0
2008-02-04 15:40:00,8.88,8.91,8.87,8.87,81900.0,8.88,8.91,8.87,8.87,81900.0
2008-02-04 15:45:00,8.87,8.88,8.87,8.88,31200.0,8.87,8.88,8.87,8.88,31200.0
2008-02-04 15:50:00,8.88,8.9,8.88,8.89,87000.0,8.88,8.9,8.88,8.89,87000.0
2008-02-04 15:55:00,8.89,8.89,8.86,8.87,57300.0,8.89,8.89,8.86,8.87,57300.0
2008-02-05 09:30:00,8.77,8.86,8.71,8.74,38100.0,8.77,8.86,8.71,8.74,38100.0
2008-02-05 09:35:00,8.74,8.76,8.65,8.66,114000.0,8.74,8.76,8.65,8.66,114000.0
2008-02-05 09:40:00,8.66,8.72,8.65,8.65,53700.0,8.66,8.72,8.65,8.65,53700.0
2008-02-05 09:45:00,8.66,8.68,8.62,8.62,67200.0,8.66,8.68,8.62,8.62,67200.0
2008-02-05 09:50:00,8.62,8.64,8.6,8.63,112800.0,8.62,8.64,8.6,8.63,112800.0
2008-02-05 09:55:00,8.64,8.73,8.64,8.7,110400.0,8.64,8.73,8.64,8.7,110400.0
2008-02-05 10:00:00,8.69,8.69,8.62,8.66,66000.0,8.69,8.69,8.62,8.66,66000.0
2008-02-05 10:05:00,8.67,8.67,8.6,8.65,65100.0,8.67,8.67,8.6,8.65,65100.0
2008-02-05 10:10:00,8.66,8.68,8.6,8.61,249000.0,8.66,8.68,8.6,8.61,249000.0
2008-02-05 10:15:00,8.6,8.75,8.6,8.71,66300.0,8.6,8.75,8.6,8.71,66300.0
2008-02-05 10:20:00,8.71,8.73,8.66,8.7,55800.0,8.71,8.73,8.66,8.7,55800.0
2008-02-05 10:25:00,8.7,8.74,8.7,8.73,46800.0,8.7,8.74,8.7,8.73,46800.0
2008-02-05 10:30:00,8.74,8.78,8.74,8.74,37800.0,8.74,8.78,8.74,8.74,37800.0
2008-02-05 10:35:00,8.74,8.79,8.74,8.77,59400.0,8.74,8.79,8.74,8.77,59400.0
2008-02-05 10:40:00,8.77,8.78,8.73,8.73,42300.0,8.77,8.78,8.73,8.73,42300.0
2008-02-05 10:45:00,8.73,8.74,8.69,8.7,21000.0,8.73,8.74,8.69,8.7,21000.0
2008-02-05 10:50:00,8.7,8.72,8.69,8.71,29700.0,8.7,8.72,8.69,8.71,29700.0
2008-02-05 10:55:00,8.71,8.72,8.68,8.68,38700.0,8.71,8.72,8.68,8.68,38700.0
2008-02-05 11:00:00,8.68,8.69,8.66,8.68,27600.0,8.68,8.69,8.66,8.68,27600.0
2008-02-05 11:05:00,8.67,8.67,8.64,8.65,34800.0,8.67,8.67,8.64,8.65,34800.0
2008-02-05 11:10:00,8.65,8.65,8.63,8.63,27300.0,8.65,8.65,8.63,8.63,27300.0
2008-02-05 11:15:00,8.62,8.64,8.62,8.63,39600.0,8.62,8.64,8.62,8.63,39600.0
2008-02-05 11:20:00,8.62,8.63,8.61,8.62,51000.0,8.62,8.63,8.61,8.62,51000.0
2008-02-05 11:25:00,8.62,8.63,8.6,8.63,37200.0,8.62,8.63,8.6,8.63,37200.0
2008-02-05 11:30:00,8.64,8.68,8.63,8.67,103200.0,8.64,8.68,8.63,8.67,103200.0
2008-02-05 11:35:00,8.67,8.74,8.67,8.74,50700.0,8.67,8.74,8.67,8.74,50700.0
2008-02-05 11:40:00,8.74,8.75,8.7,8.71,57600.0,8.74,8.75,8.7,8.71,57600.0
2008-02-05 11:45:00,8.71,8.75,8.71,8.73,46800.0,8.71,8.75,8.71,8.73,46800.0
2008-02-05 11:50:00,8.72,8.72,8.69,8.7,29400.0,8.72,8.72,8.69,8.7,29400.0
2008-02-05 11:55:00,8.7,8.72,8.7,8.7,16200.0,8.7,8.72,8.7,8.7,16200.0
2008-02-05 12:00:00,8.71,8.71,8.67,8.69,24600.0,8.71,8.71,8.67,8.69,24600.0
2008-02-05 12:05:00,8.7,8.73,8.67,8.68,87600.0,8.7,8.73,8.67,8.68,87600.0
2008-02-05 12:10:00,8.68,8.72,8.68,8.69,60900.0,8.68,8.72,8.68,8.69,60900.0
2008-02-05 12:15:00,8.69,8.73,8.68,8.72,15600.0,8.69,8.73,8.68,8.72,15600.0
2008-02-05 12:20:00,8.73,8.73,8.7,8.7,30900.0,8.73,8.73,8.7,8.7,30900.0
2008-02-05 12:25:00,8.7,8.71,8.69,8.69,26100.0,8.7,8.71,8.69,8.69,26100.0
2008-02-05 12:30:00,8.7,8.72,8.7,8.71,30600.0,8.7,8.72,8.7,8.71,30600.0
2008-02-05 12:35:00,8.71,8.71,8.65,8.67,44100.0,8.71,8.71,8.65,8.67,44100.0
2008-02-05 12:40:00,8.67,8.69,8.67,8.67,39300.0,8.67,8.69,8.67,8.67,39300.0
2008-02-05 12:45:00,8.68,8.7,8.67,8.68,56400.0,8.68,8.7,8.67,8.68,56400.0
2008-02-05 12:50:00,8.68,8.68,8.66,8.67,32400.0,8.68,8.68,8.66,8.67,32400.0
2008-02-05 12:55:00,8.67,8.68,8.65,8.65,30000.0,8.67,8.68,8.65,8.65,30000.0
2008-02-05 13:00:00,8.64,8.68,8.64,8.64,42900.0,8.64,8.68,8.64,8.64,42900.0
2008-02-05 13:05:00,8.63,8.66,8.6,8.61,68100.0,8.63,8.66,8.6,8.61,68100.0
2008-02-05 13:10:00,8.6,8.61,8.59,8.6,99900.0,8.6,8.61,8.59,8.6,99900.0
2008-02-05 13:15:00,8.6,8.66,8.6,8.65,42900.0,8.6,8.66,8.6,8.65,42900.0
2008-02-05 13:20:00,8.65,8.67,8.65,8.66,27000.0,8.65,8.67,8.65,8.66,27000.0
2008-02-05 13:25:00,8.66,8.66,8.62,8.63,22800.0,8.66,8.66,8.62,8.63,22800.0
2008-02-05 13:30:00,8.63,8.64,8.59,8.6,68400.0,8.63,8.64,8.59,8.6,68400.0
2008-02-05 13:35:00,8.6,8.61,8.6,8.6,60300.0,8.6,8.61,8.6,8.6,60300.0
2008-02-05 13:40:00,8.61,8.62,8.59,8.59,188100.0,8.61,8.62,8.59,8.59,188100.0
2008-02-05 13:45:00,8.59,8.59,8.52,8.52,135600.0,8.59,8.59,8.52,8.52,135600.0
2008-02-05 13:50:00,8.52,8.54,8.51,8.54,69900.0,8.52,8.54,8.51,8.54,69900.0
2008-02-05 13:55:00,8.55,8.56,8.52,8.56,32400.0,8.55,8.56,8.52,8.56,32400.0
2008-02-05 14:00:00,8.55,8.55,8.5,8.52,37500.0,8.55,8.55,8.5,8.52,37500.0
2008-02-05 14:05:00,8.51,8.58,8.51,8.58,49800.0,8.51,8.58,8.51,8.58,49800.0
2008-02-05 14:10:00,8.58,8.59,8.57,8.57,26400.0,8.58,8.59,8.57,8.57,26400.0
2008-02-05 14:15:00,8.58,8.58,8.56,8.58,39900.0,8.58,8.58,8.56,8.58,39900.0
2008-02-05 14:20:00,8.58,8.61,8.57,8.61,38400.0,8.58,8.61,8.57,8.61,38400.0
2008-02-05 14:25:00,8.61,8.62,8.6,8.6,30000.0,8.61,8.62,8.6,8.6,30000.0
2008-02-05 14:30:00,8.6,8.64,8.59,8.63,67500.0,8.6,8.64,8.59,8.63,67500.0
2008-02-05 14:35:00,8.63,8.67,8.62,8.66,46800.0,8.63,8.67,8.62,8.66,46800.0
2008-02-05 14:40:00,8.66,8.67,8.62,8.62,28500.0,8.66,8.67,8.62,8.62,28500.0
2008-02-05 14:45:00,8.61,8.61,8.57,8.58,30000.0,8.61,8.61,8.57,8.58,30000.0
2008-02-05 14:50:00,8.58,8.58,8.55,8.56,42900.0,8.58,8.58,8.55,8.56,42900.0
2008-02-05 14:55:00,8.56,8.58,8.56,8.56,24300.0,8.56,8.58,8.56,8.56,24300.0
2008-02-05 15:00:00,8.56,8.56,8.53,8.54,31800.0,8.56,8.56,8.53,8.54,31800.0
2008-02-05 15:05:00,8.54,8.55,8.53,8.54,45000.0,8.54,8.55,8.53,8.54,45000.0
2008-02-05 15:10:00,8.53,8.55,8.52,8.54,52200.0,8.53,8.55,8.52,8.54,52200.0
2008-02-05 15:15:00,8.54,8.54,8.52,8.53,44700.0,8.54,8.54,8.52,8.53,44700.0
2008-02-05 15:20:00,8.53,8.54,8.51,8.53,120000.0,8.53,8.54,8.51,8.53,120000.0
2008-02-05 15:25:00,8.53,8.53,8.48,8.49,125700.0,8.53,8.53,8.48,8.49,125700.0
2008-02-05 15:30:00,8.49,8.53,8.49,8.52,109500.0,8.49,8.53,8.49,8.52,109500.0
2008-02-05 15:35:00,8.52,8.55,8.52,8.54,128100.0,8.52,8.55,8.52,8.54,128100.0
2008-02-05 15:40:00,8.54,8.54,8.48,8.5,156300.0,8.54,8.54,8.48,8.5,156300.0
2008-02-05 15:45:00,8.5,8.5,8.48,8.48,114600.0,8.5,8.5,8.48,8.48,114600.0
2008-02-05 15:50:00,8.48,8.51,8.48,8.5,134400.0,8.48,8.51,8.48,8.5,134400.0
2008-02-05 15:55:00,8.49,8.5,8.48,8.48,116400.0,8.49,8.5,8.48,8.48,116400.0
2008-02-06 09:30:00,8.51,8.57,8.5,8.55,20100.0,8.51,8.57,8.5,8.55,20100.0
2008-02-06 09:35:00,8.56,8.56,8.53,8.54,32700.0,8.56,8.56,8.53,8.54,32700.0
2008-02-06 09:40:00,8.53,8.58,8.51,8.53,105000.0,8.53,8.58,8.51,8.53,105000.0
2008-02-06 09:45:00,8.54,8.6,8.51,8.6,41400.0,8.54,8.6,8.51,8.6,41400.0
2008-02-06 09:50:00,8.6,8.64,8.59,8.59,37500.0,8.6,8.64,8.59,8.59,37500.0
2008-02-06 09:55:00,8.59,8.59,8.57,8.57,33600.0,8.59,8.59,8.57,8.57,33600.0
2008-02-06 10:00:00,8.57,8.61,8.55,8.61,75300.0,8.57,8.61,8.55,8.61,75300.0
2008-02-06 10:05:00,8.61,8.61,8.58,8.6,72600.0,8.61,8.61,8.58,8.6,72600.0
2008-02-06 10:10:00,8.6,8.62,8.58,8.59,65400.0,8.6,8.62,8.58,8.59,65400.0
2008-02-06 10:15:00,8.59,8.6,8.56,8.57,40200.0,8.59,8.6,8.56,8.57,40200.0
2008-02-06 10:20:00,8.58,8.59,8.57,8.58,39000.0,8.58,8.59,8.57,8.58,39000.0
2008-02-06 10:25:00,8.58,8.58,8.54,8.55,33900.0,8.58,8.58,8.54,8.55,33900.0
2008-02-06 10:30:00,8.56,8.63,8.55,8.61,77100.0,8.56,8.63,8.55,8.61,77100.0
2008-02-06 10:35:00,8.62,8.72,8.61,8.7,43800.0,8.62,8.72,8.61,8.7,43800.0
2008-02-06 10:40:00,8.69,8.74,8.68,8.73,26400.0,8.69,8.74,8.68,8.73,26400.0
2008-02-06 10:45:00,8.73,8.75,8.72,8.72,25200.0,8.73,8.75,8.72,8.72,25200.0
2008-02-06 10:50:00,8.72,8.72,8.68,8.68,19500.0,8.72,8.72,8.68,8.68,19500.0
2008-02-06 10:55:00,8.67,8.68,8.67,8.67,27900.0,8.67,8.68,8.67,8.67,27900.0
2008-02-06 11:00:00,8.67,8.67,8.66,8.67,30300.0,8.67,8.67,8.66,8.67,30300.0
2008-02-06 11:05:00,8.67,8.68,8.66,8.66,50400.0,8.67,8.68,8.66,8.66,50400.0
2008-02-06 11:10:00,8.67,8.67,8.65,8.65,18300.0,8.67,8.67,8.65,8.65,18300.0
2008-02-06 11:15:00,8.66,8.67,8.64,8.64,15000.0,8.66,8.67,8.64,8.64,15000.0
2008-02-06 11:20:00,8.63,8.67,8.63,8.66,22500.0,8.63,8.67,8.63,8.66,22500.0
2008-02-06 11:25:00,8.66,8.67,8.66,8.67,10500.0,8.66,8.67,8.66,8.67,10500.0
2008-02-06 11:30:00,8.67,8.68,8.65,8.65,37500.0,8.67,8.68,8.65,8.65,37500.0
2008-02-06 11:35:00,8.65,8.66,8.63,8.63,15000.0,8.65,8.66,8.63,8.63,15000.0
2008-02-06 11:40:00,8.62,8.64,8.61,8.64,21900.0,8.62,8.64,8.61,8.64,21900.0
2008-02-06 11:45:00,8.64,8.64,8.61,8.62,29400.0,8.64,8.64,8.61,8.62,29400.0
2008-02-06 11:50:00,8.62,8.64,8.61,8.61,40500.0,8.62,8.64,8.61,8.61,40500.0
2008-02-06 11:55:00,8.61,8.65,8.61,8.64,26400.0,8.61,8.65,8.61,8.64,26400.0
2008-02-06 12:00:00,8.63,8.64,8.63,8.63,18600.0,8.63,8.64,8.63,8.63,18600.0
2008-02-06 12:05:00,8.64,8.65,8.64,8.64,23700.0,8.64,8.65,8.64,8.64,23700.0
2008-02-06 12:10:00,8.65,8.65,8.63,8.63,13200.0,8.65,8.65,8.63,8.63,13200.0
2008-02-06 12:15:00,8.63,8.64,8.62,8.62,9600.0,8.63,8.64,8.62,8.62,9600.0
2008-02-06 12:20:00,8.62,8.64,8.62,8.64,4500.0,8.62,8.64,8.62,8.64,4500.0
2008-02-06 12:25:00,8.64,8.64,8.63,8.63,15600.0,8.64,8.64,8.63,8.63,15600.0
2008-02-06 12:30:00,8.63,8.65,8.63,8.64,15600.0,8.63,8.65,8.63,8.64,15600.0
2008-02-06 12:35:00,8.64,8.64,8.63,8.63,9600.0,8.64,8.64,8.63,8.63,9600.0
2008-02-06 12:40:00,8.64,8.64,8.63,8.63,21300.0,8.64,8.64,8.63,8.63,21300.0
2008-02-06 12:45:00,8.63,8.63,8.61,8.61,15900.0,8.63,8.63,8.61,8.61,15900.0
2008-02-06 12:50:00,8.61,8.63,8.6,8.6,25200.0,8.61,8.63,8.6,8.6,25200.0
2008-02-06 12:55:00,8.6,8.61,8.59,8.6,45900.0,8.6,8.61,8.59,8.6,45900.0
2008-02-06 13:00:00,8.59,8.59,8.56,8.58,47700.0,8.59,8.59,8.56,8.58,47700.0
2008-02-06 13:05:00,8.59,8.64,8.58,8.63,47100.0,8.59,8.64,8.58,8.63,47100.0
2008-02-06 13:10:00,8.63,8.63,8.57,8.57,33600.0,8.63,8.63,8.57,8.57,33600.0
2008-02-06 13:15:00,8.57,8.57,8.56,8.57,33300.0,8.57,8.57,8.56,8.57,33300.0
2008-02-06 13:20:00,8.57,8.57,8.55,8.56,46500.0,8.57,8.57,8.55,8.56,46500.0
2008-02-06 13:25:00,8.56,8.56,8.55,8.56,23400.0,8.56,8.56,8.55,8.56,23400.0
2008-02-06 13:30:00,8.56,8.56,8.53,8.53,40500.0,8.56,8.56,8.53,8.53,40500.0
2008-02-06 13:35:00,8.54,8.54,8.51,8.51,23100.0,8.54,8.54,8.51,8.51,23100.0
2008-02-06 13:40:00,8.51,8.51,8.48,8.48,26100.0,8.51,8.51,8.48,8.48,26100.0
2008-02-06 13:45:00,8.48,8.5,8.48,8.5,13500.0,8.48,8.5,8.48,8.5,13500.0
2008-02-06 13:50:00,8.49,8.51,8.48,8.48,42000.0,8.49,8.51,8.48,8.48,42000.0
2008-02-06 13:55:00,8.48,8.48,8.44,8.44,27300.0,8.48,8.48,8.44,8.44,27300.0
2008-02-06 14:00:00,8.44,8.45,8.39,8.4,88500.0,8.44,8.45,8.39,8.4,88500.0
2008-02-06 14:05:00,8.41,8.45,8.41,8.44,40800.0,8.41,8.45,8.41,8.44,40800.0
2008-02-06 14:10:00,8.45,8.45,8.38,8.39,47100.0,8.45,8.45,8.38,8.39,47100.0
2008-02-06 14:15:00,8.38,8.4,8.35,8.36,63000.0,8.38,8.4,8.35,8.36,63000.0
2008-02-06 14:20:00,8.35,8.38,8.33,8.36,78900.0,8.35,8.38,8.33,8.36,78900.0
2008-02-06 14:25:00,8.37,8.39,8.34,8.36,39300.0,8.37,8.39,8.34,8.36,39300.0
2008-02-06 14:30:00,8.37,8.37,8.33,8.35,59400.0,8.37,8.37,8.33,8.35,59400.0
2008-02-06 14:35:00,8.35,8.39,8.35,8.39,30000.0,8.35,8.39,8.35,8.39,30000.0
2008-02-06 14:40:00,8.39,8.4,8.37,8.39,50700.0,8.39,8.4,8.37,8.39,50700.0
2008-02-06 14:45:00,8.39,8.41,8.37,8.39,54000.0,8.39,8.41,8.37,8.39,54000.0
2008-02-06 14:50:00,8.39,8.4,8.36,8.37,55200.0,8.39,8.4,8.36,8.37,55200.0
2008-02-06 14:55:00,8.38,8.41,8.35,8.35,91800.0,8.38,8.41,8.35,8.35,91800.0
2008-02-06 15:00:00,8.35,8.37,8.34,8.36,79800.0,8.35,8.37,8.34,8.36,79800.0
2008-02-06 15:05:00,8.36,8.37,8.35,8.35,66900.0,8.36,8.37,8.35,8.35,66900.0
2008-02-06 15:10:00,8.35,8.37,8.34,8.35,97800.0,8.35,8.37,8.34,8.35,97800.0
2008-02-06 15:15:00,8.35,8.35,8.3,8.33,84900.0,8.35,8.35,8.3,8.33,84900.0
2008-02-06 15:20:00,8.33,8.34,8.31,8.33,45000.0,8.33,8.34,8.31,8.33,45000.0
2008-02-06 15:25:00,8.33,8.35,8.32,8.33,87300.0,8.33,8.35,8.32,8.33,87300.0
2008-02-06 15:30:00,8.32,8.33,8.32,8.32,77700.0,8.32,8.33,8.32,8.32,77700.0
2008-02-06 15:35:00,8.32,8.32,8.3,8.31,87600.0,8.32,8.32,8.3,8.31,87600.0
2008-02-06 15:40:00,8.3,8.31,8.27,8.28,120300.0,8.3,8.31,8.27,8.28,120300.0
2008-02-06 15:45:00,8.28,8.29,8.27,8.29,102300.0,8.28,8.29,8.27,8.29,102300.0
2008-02-06 15:50:00,8.29,8.3,8.25,8.27,126600.0,8.29,8.3,8.25,8.27,126600.0
2008-02-06 15:55:00,8.28,8.29,8.27,8.28,195000.0,8.28,8.29,8.27,8.28,195000.0
2008-02-07 09:30:00,8.26,8.27,8.22,8.23,127800.0,8.26,8.27,8.22,8.23,127800.0
2008-02-07 09:35:00,8.26,8.52,8.23,8.49,246000.0,8.26,8.52,8.23,8.49,246000.0
2008-02-07 09:40:00,8.49,8.49,8.4,8.4,225300.0,8.49,8.49,8.4,8.4,225300.0
2008-02-07 09:45:00,8.39,8.39,8.31,8.32,62700.0,8.39,8.39,8.31,8.32,62700.0
2008-02-07 09:50:00,8.32,8.35,8.31,8.34,225000.0,8.32,8.35,8.31,8.34,225000.0
2008-02-07 09:55:00,8.34,8.39,8.34,8.39,28500.0,8.34,8.39,8.34,8.39,28500.0
2008-02-07 10:00:00,8.4,8.48,8.39,8.46,58800.0,8.4,8.48,8.39,8.46,58800.0
2008-02-07 10:05:00,8.47,8.51,8.47,8.5,37200.0,8.47,8.51,8.47,8.5,37200.0
2008-02-07 10:10:00,8.5,8.5,8.47,8.49,53400.0,8.5,8.5,8.47,8.49,53400.0
2008-02-07 10:15:00,8.49,8.57,8.48,8.56,49800.0,8.49,8.57,8.48,8.56,49800.0
2008-02-07 10:20:00,8.56,8.59,8.5,8.51,33600.0,8.56,8.59,8.5,8.51,33600.0
2008-02-07 10:25:00,8.51,8.55,8.49,8.5,93600.0,8.51,8.55,8.49,8.5,93600.0
2008-02-07 10:30:00,8.5,8.5,8.47,8.47,111000.0,8.5,8.5,8.47,8.47,111000.0
2008-02-07 10:35:00,8.47,8.47,8.45,8.46,187800.0,8.47,8.47,8.45,8.46,187800.0
2008-02-07 10:40:00,8.46,8.49,8.45,8.46,283800.0,8.46,8.49,8.45,8.46,283800.0
2008-02-07 10:45:00,8.47,8.47,8.44,8.45,19500.0,8.47,8.47,8.44,8.45,19500.0
2008-02-07 10:50:00,8.46,8.5,8.46,8.47,61500.0,8.46,8.5,8.46,8.47,61500.0
2008-02-07 10:55:00,8.47,8.5,8.44,8.5,39000.0,8.47,8.5,8.44,8.5,39000.0
2008-02-07 11:00:00,8.51,8.53,8.5,8.51,45300.0,8.51,8.53,8.5,8.51,45300.0
2008-02-07 11:05:00,8.51,8.52,8.46,8.47,179700.0,8.51,8.52,8.46,8.47,179700.0
2008-02-07 11:10:00,8.47,8.47,8.4,8.41,95400.0,8.47,8.47,8.4,8.41,95400.0
2008-02-07 11:15:00,8.42,8.42,8.38,8.39,68700.0,8.42,8.42,8.38,8.39,68700.0
2008-02-07 11:20:00,8.4,8.43,8.39,8.42,54000.0,8.4,8.43,8.39,8.42,54000.0
2008-02-07 11:25:00,8.41,8.41,8.35,8.35,71100.0,8.41,8.41,8.35,8.35,71100.0
2008-02-07 11:30:00,8.36,8.39,8.35,8.39,46200.0,8.36,8.39,8.35,8.39,46200.0
2008-02-07 11:35:00,8.39,8.42,8.36,8.41,115800.0,8.39,8.42,8.36,8.41,115800.0
2008-02-07 11:40:00,8.41,8.45,8.41,8.44,44100.0,8.41,8.45,8.41,8.44,44100.0
2008-02-07 11:45:00,8.44,8.44,8.41,8.42,77100.0,8.44,8.44,8.41,8.42,77100.0
2008-02-07 11:50:00,8.41,8.44,8.41,8.44,41400.0,8.41,8.44,8.41,8.44,41400.0
2008-02-07 11:55:00,8.43,8.44,8.4,8.42,43800.0,8.43,8.44,8.4,8.42,43800.0
2008-02-07 12:00:00,8.41,8.41,8.39,8.4,62700.0,8.41,8.41,8.39,8.4,62700.0
2008-02-07 12:05:00,8.4,8.42,8.4,8.42,15600.0,8.4,8.42,8.4,8.42,15600.0
2008-02-07 12:10:00,8.42,8.42,8.41,8.41,27000.0,8.42,8.42,8.41,8.41,27000.0
2008-02-07 12:15:00,8.41,8.42,8.4,8.4,61800.0,8.41,8.42,8.4,8.4,61800.0
2008-02-07 12:20:00,8.4,8.43,8.4,8.41,74700.0,8.4,8.43,8.4,8.41,74700.0
2008-02-07 12:25:00,8.42,8.44,8.41,8.43,56700.0,8.42,8.44,8.41,8.43,56700.0
2008-02-07 12:30:00,8.43,8.5,8.43,8.49,75900.0,8.43,8.5,8.43,8.49,75900.0
2008-02-07 12:35:00,8.49,8.5,8.47,8.47,51000.0,8.49,8.5,8.47,8.47,51000.0
2008-02-07 12:40:00,8.48,8.49,8.46,8.48,108600.0,8.48,8.49,8.46,8.48,108600.0
2008-02-07 12:45:00,8.47,8.49,8.47,8.49,36300.0,8.47,8.49,8.47,8.49,36300.0
2008-02-07 12:50:00,8.49,8.5,8.48,8.49,125700.0,8.49,8.5,8.48,8.49,125700.0
2008-02-07 12:55:00,8.5,8.5,8.48,8.49,76500.0,8.5,8.5,8.48,8.49,76500.0
2008-02-07 13:00:00,8.49,8.5,8.48,8.49,162600.0,8.49,8.5,8.48,8.49,162600.0
2008-02-07 13:05:00,8.49,8.49,8.46,8.48,44700.0,8.49,8.49,8.46,8.48,44700.0
2008-02-07 13:10:00,8.48,8.48,8.47,8.47,31800.0,8.48,8.48,8.47,8.47,31800.0
2008-02-07 13:15:00,8.47,8.47,8.46,8.46,37200.0,8.47,8.47,8.46,8.46,37200.0
2008-02-07 13:20:00,8.47,8.49,8.46,8.49,64500.0,8.47,8.49,8.46,8.49,64500.0
2008-02-07 13:25:00,8.49,8.53,8.49,8.53,63900.0,8.49,8.53,8.49,8.53,63900.0
2008-02-07 13:30:00,8.53,8.56,8.53,8.56,67500.0,8.53,8.56,8.53,8.56,67500.0
2008-02-07 13:35:00,8.55,8.56,8.52,8.55,30900.0,8.55,8.56,8.52,8.55,30900.0
2008-02-07 13:40:00,8.55,8.59,8.55,8.59,54000.0,8.55,8.59,8.55,8.59,54000.0
2008-02-07 13:45:00,8.59,8.63,8.59,8.63,53100.0,8.59,8.63,8.59,8.63,53100.0
2008-02-07 13:50:00,8.63,8.68,8.63,8.68,83400.0,8.63,8.68,8.63,8.68,83400.0
2008-02-07 13:55:00,8.68,8.73,8.68,8.73,70500.0,8.68,8.73,8.68,8.73,70500.0
2008-02-07 14:00:00,8.72,8.74,8.71,8.72,119700.0,8.72,8.74,8.71,8.72,119700.0
2008-02-07 14:05:00,8.72,8.74,8.69,8.72,202200.0,8.72,8.74,8.69,8.72,202200.0
2008-02-07 14:10:00,8.71,8.73,8.68,8.68,108300.0,8.71,8.73,8.68,8.68,108300.0
2008-02-07 14:15:00,8.67,8.68,8.66,8.68,368700.0,8.67,8.68,8.66,8.68,368700.0
2008-02-07 14:20:00,8.67,8.69,8.66,8.67,168000.0,8.67,8.69,8.66,8.67,168000.0
2008-02-07 14:25:00,8.67,8.68,8.66,8.66,139200.0,8.67,8.68,8.66,8.66,139200.0
2008-02-07 14:30:00,8.66,8.66,8.6,8.61,69600.0,8.66,8.66,8.6,8.61,69600.0
2008-02-07 14:35:00,8.61,8.61,8.56,8.56,98700.0,8.61,8.61,8.56,8.56,98700.0
2008-02-07 14:40:00,8.57,8.59,8.54,8.56,57600.0,8.57,8.59,8.54,8.56,57600.0
2008-02-07 14:45:00,8.56,8.61,8.55,8.61,53400.0,8.56,8.61,8.55,8.61,53400.0
2008-02-07 14:50:00,8.61,8.62,8.58,8.59,45900.0,8.61,8.62,8.58,8.59,45900.0
2008-02-07 14:55:00,8.59,8.61,8.57,8.57,65100.0,8.59,8.61,8.57,8.57,65100.0
2008-02-07 15:00:00,8.57,8.57,8.52,8.56,96300.0,8.57,8.57,8.52,8.56,96300.0
2008-02-07 15:05:00,8.56,8.56,8.5,8.5,185100.0,8.56,8.56,8.5,8.5,185100.0
2008-02-07 15:10:00,8.5,8.54,8.5,8.54,124500.0,8.5,8.54,8.5,8.54,124500.0
2008-02-07 15:15:00,8.55,8.59,8.54,8.59,78000.0,8.55,8.59,8.54,8.59,78000.0
2008-02-07 15:20:00,8.59,8.61,8.56,8.6,90000.0,8.59,8.61,8.56,8.6,90000.0
2008-02-07 15:25:00,8.59,8.63,8.58,8.63,100500.0,8.59,8.63,8.58,8.63,100500.0
2008-02-07 15:30:00,8.63,8.64,8.6,8.64,80700.0,8.63,8.64,8.6,8.64,80700.0
2008-02-07 15:35:00,8.64,8.67,8.63,8.64,108300.0,8.64,8.67,8.63,8.64,108300.0
2008-02-07 15:40:00,8.64,8.65,8.61,8.61,138900.0,8.64,8.65,8.61,8.61,138900.0
2008-02-07 15:45:00,8.61,8.63,8.6,8.62,136200.0,8.61,8.63,8.6,8.62,136200.0
2008-02-07 15:50:00,8.62,8.64,8.61,8.63,131400.0,8.62,8.64,8.61,8.63,131400.0
2008-02-07 15:55:00,8.63,8.66,8.63,8.66,161100.0,8.63,8.66,8.63,8.66,161100.0
2008-02-08 09:30:00,8.63,8.7,8.63,8.69,106800.0,8.63,8.7,8.63,8.69,106800.0
2008-02-08 09:35:00,8.67,8.69,8.6,8.62,139500.0,8.67,8.69,8.6,8.62,139500.0
2008-02-08 09:40:00,8.6,8.63,8.55,8.62,66000.0,8.6,8.63,8.55,8.62,66000.0
2008-02-08 09:45:00,8.63,8.67,8.6,8.64,48600.0,8.63,8.67,8.6,8.64,48600.0
2008-02-08 09:50:00,8.65,8.68,8.65,8.68,36300.0,8.65,8.68,8.65,8.68,36300.0
2008-02-08 09:55:00,8.68,8.7,8.68,8.7,39900.0,8.68,8.7,8.68,8.7,39900.0
2008-02-08 10:00:00,8.71,8.71,8.67,8.69,52500.0,8.71,8.71,8.67,8.69,52500.0
2008-02-08 10:05:00,8.69,8.75,8.69,8.72,106200.0,8.69,8.75,8.69,8.72,106200.0
2008-02-08 10:10:00,8.72,8.76,8.69,8.72,123000.0,8.72,8.76,8.69,8.72,123000.0
2008-02-08 10:15:00,8.72,8.73,8.66,8.68,93300.0,8.72,8.73,8.66,8.68,93300.0
2008-02-08 10:20:00,8.68,8.71,8.67,8.7,117000.0,8.68,8.71,8.67,8.7,117000.0
2008-02-08 10:25:00,8.7,8.74,8.7,8.73,65700.0,8.7,8.74,8.7,8.73,65700.0
2008-02-08 10:30:00,8.73,8.73,8.7,8.7,45900.0,8.73,8.73,8.7,8.7,45900.0
2008-02-08 10:35:00,8.69,8.69,8.67,8.67,58500.0,8.69,8.69,8.67,8.67,58500.0
2008-02-08 10:40:00,8.67,8.7,8.67,8.7,24300.0,8.67,8.7,8.67,8.7,24300.0
2008-02-08 10:45:00,8.7,8.71,8.67,8.68,51900.0,8.7,8.71,8.67,8.68,51900.0
2008-02-08 10:50:00,8.68,8.71,8.67,8.68,55200.0,8.68,8.71,8.67,8.68,55200.0
2008-02-08 10:55:00,8.69,8.72,8.68,8.7,62100.0,8.69,8.72,8.68,8.7,62100.0
2008-02-08 11:00:00,8.69,8.71,8.67,8.67,48600.0,8.69,8.71,8.67,8.67,48600.0
2008-02-08 11:05:00,8.67,8.68,8.66,8.67,65400.0,8.67,8.68,8.66,8.67,65400.0
2008-02-08 11:10:00,8.68,8.68,8.64,8.65,37500.0,8.68,8.68,8.64,8.65,37500.0
2008-02-08 11:15:00,8.64,8.65,8.62,8.63,81600.0,8.64,8.65,8.62,8.63,81600.0
2008-02-08 11:20:00,8.64,8.64,8.6,8.6,69900.0,8.64,8.64,8.6,8.6,69900.0
2008-02-08 11:25:00,8.61,8.62,8.57,8.58,63300.0,8.61,8.62,8.57,8.58,63300.0
2008-02-08 11:30:00,8.58,8.58,8.57,8.57,79200.0,8.58,8.58,8.57,8.57,79200.0
2008-02-08 11:35:00,8.57,8.57,8.55,8.55,84000.0,8.57,8.57,8.55,8.55,84000.0
2008-02-08 11:40:00,8.55,8.56,8.55,8.56,28200.0,8.55,8.56,8.55,8.56,28200.0
2008-02-08 11:45:00,8.56,8.57,8.55,8.55,48300.0,8.56,8.57,8.55,8.55,48300.0
2008-02-08 11:50:00,8.55,8.56,8.55,8.55,12000.0,8.55,8.56,8.55,8.55,12000.0
2008-02-08 11:55:00,8.56,8.56,8.49,8.49,37200.0,8.56,8.56,8.49,8.49,37200.0
2008-02-08 12:00:00,8.49,8.5,8.49,8.49,41700.0,8.49,8.5,8.49,8.49,41700.0
2008-02-08 12:05:00,8.49,8.5,8.46,8.46,65100.0,8.49,8.5,8.46,8.46,65100.0
2008-02-08 12:10:00,8.45,8.48,8.45,8.48,36300.0,8.45,8.48,8.45,8.48,36300.0
2008-02-08 12:15:00,8.48,8.48,8.45,8.45,31800.0,8.48,8.48,8.45,8.45,31800.0
2008-02-08 12:20:00,8.45,8.45,8.4,8.42,33300.0,8.45,8.45,8.4,8.42,33300.0
2008-02-08 12:25:00,8.42,8.47,8.42,8.47,21900.0,8.42,8.47,8.42,8.47,21900.0
2008-02-08 12:30:00,8.47,8.47,8.43,8.43,26100.0,8.47,8.47,8.43,8.43,26100.0
2008-02-08 12:35:00,8.43,8.44,8.41,8.43,39900.0,8.43,8.44,8.41,8.43,39900.0
2008-02-08 12:40:00,8.44,8.46,8.44,8.46,24000.0,8.44,8.46,8.44,8.46,24000.0
2008-02-08 12:45:00,8.45,8.45,8.4,8.42,55200.0,8.45,8.45,8.4,8.42,55200.0
2008-02-08 12:50:00,8.42,8.44,8.42,8.42,21000.0,8.42,8.44,8.42,8.42,21000.0
2008-02-08 12:55:00,8.43,8.43,8.43,8.43,24300.0,8.43,8.43,8.43,8.43,24300.0
2008-02-08 13:00:00,8.43,8.43,8.41,8.41,16500.0,8.43,8.43,8.41,8.41,16500.0
2008-02-08 13:05:00,8.41,8.42,8.4,8.41,28200.0,8.41,8.42,8.4,8.41,28200.0
2008-02-08 13:10:00,8.42,8.42,8.37,8.38,32100.0,8.42,8.42,8.37,8.38,32100.0
2008-02-08 13:15:00,8.38,8.39,8.37,8.37,50400.0,8.38,8.39,8.37,8.37,50400.0
2008-02-08 13:20:00,8.37,8.38,8.36,8.36,40500.0,8.37,8.38,8.36,8.36,40500.0
2008-02-08 13:25:00,8.37,8.4,8.36,8.4,24300.0,8.37,8.4,8.36,8.4,24300.0
2008-02-08 13:30:00,8.4,8.4,8.37,8.38,36000.0,8.4,8.4,8.37,8.38,36000.0
2008-02-08 13:35:00,8.38,8.38,8.36,8.36,24000.0,8.38,8.38,8.36,8.36,24000.0
2008-02-08 13:40:00,8.36,8.36,8.33,8.35,25200.0,8.36,8.36,8.33,8.35,25200.0
2008-02-08 13:45:00,8.35,8.37,8.34,8.37,58800.0,8.35,8.37,8.34,8.37,58800.0
2008-02-08 13:50:00,8.38,8.41,8.36,8.37,38700.0,8.38,8.41,8.36,8.37,38700.0
2008-02-08 13:55:00,8.36,8.38,8.36,8.38,42000.0,8.36,8.38,8.36,8.38,42000.0
2008-02-08 14:00:00,8.38,8.4,8.37,8.38,69000.0,8.38,8.4,8.37,8.38,69000.0
2008-02-08 14:05:00,8.38,8.39,8.37,8.37,23700.0,8.38,8.39,8.37,8.37,23700.0
2008-02-08 14:10:00,8.37,8.39,8.36,8.39,25500.0,8.37,8.39,8.36,8.39,25500.0
2008-02-08 14:15:00,8.39,8.44,8.39,8.44,30000.0,8.39,8.44,8.39,8.44,30000.0
2008-02-08 14:20:00,8.45,8.46,8.41,8.43,27300.0,8.45,8.46,8.41,8.43,27300.0
2008-02-08 14:25:00,8.43,8.43,8.42,8.43,17400.0,8.43,8.43,8.42,8.43,17400.0
2008-02-08 14:30:00,8.42,8.43,8.4,8.41,42600.0,8.42,8.43,8.4,8.41,42600.0
2008-02-08 14:35:00,8.41,8.44,8.41,8.42,32400.0,8.41,8.44,8.41,8.42,32400.0
2008-02-08 14:40:00,8.42,8.44,8.42,8.44,24300.0,8.42,8.44,8.42,8.44,24300.0
2008-02-08 14:45:00,8.44,8.44,8.41,8.42,49500.0,8.44,8.44,8.41,8.42,49500.0
2008-02-08 14:50:00,8.42,8.43,8.4,8.41,81600.0,8.42,8.43,8.4,8.41,81600.0
2008-02-08 14:55:00,8.41,8.43,8.41,8.41,46200.0,8.41,8.43,8.41,8.41,46200.0
2008-02-08 15:00:00,8.42,8.42,8.41,8.42,49800.0,8.42,8.42,8.41,8.42,49800.0
2008-02-08 15:05:00,8.41,8.42,8.4,8.41,69900.0,8.41,8.42,8.4,8.41,69900.0
2008-02-08 15:10:00,8.42,8.42,8.41,8.42,75000.0,8.42,8.42,8.41,8.42,75000.0
2008-02-08 15:15:00,8.42,8.44,8.42,8.43,50100.0,8.42,8.44,8.42,8.43,50100.0
2008-02-08 15:20:00,8.43,8.43,8.41,8.42,59100.0,8.43,8.43,8.41,8.42,59100.0
2008-02-08 15:25:00,8.42,8.43,8.41,8.43,37500.0,8.42,8.43,8.41,8.43,37500.0
2008-02-08 15:30:00,8.43,8.46,8.42,8.46,63600.0,8.43,8.46,8.42,8.46,63600.0
2008-02-08 15:35:00,8.46,8.46,8.42,8.43,87600.0,8.46,8.46,8.42,8.43,87600.0
2008-02-08 15:40:00,8.42,8.45,8.42,8.45,75900.0,8.42,8.45,8.42,8.45,75900.0
2008-02-08 15:45:00,8.45,8.5,8.45,8.46,82500.0,8.45,8.5,8.45,8.46,82500.0
2008-02-08 15:50:00,8.46,8.47,8.43,8.44,88800.0,8.46,8.47,8.43,8.44,88800.0
2008-02-08 15:55:00,8.45,8.45,8.44,8.45,102900.0,8.45,8.45,8.44,8.45,102900.0
2008-02-11 09:30:00,8.44,8.45,8.4,8.42,8100.0,8.44,8.45,8.4,8.42,8100.0
2008-02-11 09:35:00,8.4,8.4,8.37,8.37,21300.0,8.4,8.4,8.37,8.37,21300.0
2008-02-11 09:40:00,8.37,8.42,8.35,8.42,48000.0,8.37,8.42,8.35,8.42,48000.0
2008-02-11 09:45:00,8.42,8.43,8.34,8.42,34200.0,8.42,8.43,8.34,8.42,34200.0
2008-02-11 09:50:00,8.42,8.43,8.39,8.42,21000.0,8.42,8.43,8.39,8.42,21000.0
2008-02-11 09:55:00,8.41,8.44,8.38,8.43,32400.0,8.41,8.44,8.38,8.43,32400.0
2008-02-11 10:00:00,8.44,8.5,8.42,8.42,39600.0,8.44,8.5,8.42,8.42,39600.0
2008-02-11 10:05:00,8.4,8.43,8.39,8.42,21600.0,8.4,8.43,8.39,8.42,21600.0
2008-02-11 10:10:00,8.41,8.44,8.4,8.43,30600.0,8.41,8.44,8.4,8.43,30600.0
2008-02-11 10:15:00,8.43,8.44,8.41,8.41,36300.0,8.43,8.44,8.41,8.41,36300.0
2008-02-11 10:20:00,8.42,8.45,8.4,8.45,31200.0,8.42,8.45,8.4,8.45,31200.0
2008-02-11 10:25:00,8.44,8.47,8.41,8.47,24600.0,8.44,8.47,8.41,8.47,24600.0
2008-02-11 10:30:00,8.47,8.51,8.44,8.51,40500.0,8.47,8.51,8.44,8.51,40500.0
2008-02-11 10:35:00,8.52,8.54,8.5,8.53,41700.0,8.52,8.54,8.5,8.53,41700.0
2008-02-11 10:40:00,8.53,8.53,8.49,8.49,54900.0,8.53,8.53,8.49,8.49,54900.0
2008-02-11 10:45:00,8.5,8.52,8.49,8.5,26100.0,8.5,8.52,8.49,8.5,26100.0
2008-02-11 10:50:00,8.5,8.54,8.47,8.54,17400.0,8.5,8.54,8.47,8.54,17400.0
2008-02-11 10:55:00,8.54,8.58,8.53,8.56,27900.0,8.54,8.58,8.53,8.56,27900.0
2008-02-11 11:00:00,8.56,8.59,8.56,8.59,44100.0,8.56,8.59,8.56,8.59,44100.0
2008-02-11 11:05:00,8.59,8.63,8.59,8.61,47400.0,8.59,8.63,8.59,8.61,47400.0
2008-02-11 11:10:00,8.61,8.63,8.6,8.6,18600.0,8.61,8.63,8.6,8.6,18600.0
2008-02-11 11:15:00,8.6,8.64,8.59,8.64,31500.0,8.6,8.64,8.59,8.64,31500.0
2008-02-11 11:20:00,8.64,8.64,8.62,8.63,34200.0,8.64,8.64,8.62,8.63,34200.0
2008-02-11 11:25:00,8.63,8.63,8.58,8.6,40200.0,8.63,8.63,8.58,8.6,40200.0
2008-02-11 11:30:00,8.6,8.61,8.58,8.6,133500.0,8.6,8.61,8.58,8.6,133500.0
2008-02-11 11:35:00,8.6,8.63,8.59,8.61,126000.0,8.6,8.63,8.59,8.61,126000.0
2008-02-11 11:40:00,8.61,8.63,8.61,8.62,28800.0,8.61,8.63,8.61,8.62,28800.0
2008-02-11 11:45:00,8.63,8.63,8.58,8.63,25200.0,8.63,8.63,8.58,8.63,25200.0
2008-02-11 11:50:00,8.62,8.63,8.6,8.6,37800.0,8.62,8.63,8.6,8.6,37800.0
2008-02-11 11:55:00,8.6,8.61,8.57,8.61,14400.0,8.6,8.61,8.57,8.61,14400.0
2008-02-11 12:00:00,8.61,8.65,8.61,8.64,33600.0,8.61,8.65,8.61,8.64,33600.0
2008-02-11 12:05:00,8.65,8.68,8.64,8.67,41400.0,8.65,8.68,8.64,8.67,41400.0
2008-02-11 12:10:00,8.66,8.67,8.63,8.65,21300.0,8.66,8.67,8.63,8.65,21300.0
2008-02-11 12:15:00,8.64,8.66,8.62,8.62,130500.0,8.64,8.66,8.62,8.62,130500.0
2008-02-11 12:20:00,8.62,8.62,8.59,8.6,93900.0,8.62,8.62,8.59,8.6,93900.0
2008-02-11 12:25:00,8.6,8.63,8.6,8.62,15000.0,8.6,8.63,8.6,8.62,15000.0
2008-02-11 12:30:00,8.62,8.65,8.62,8.65,48900.0,8.62,8.65,8.62,8.65,48900.0
2008-02-11 12:35:00,8.65,8.69,8.64,8.68,36600.0,8.65,8.69,8.64,8.68,36600.0
2008-02-11 12:40:00,8.69,8.71,8.69,8.71,41400.0,8.69,8.71,8.69,8.71,41400.0
2008-02-11 12:45:00,8.7,8.74,8.7,8.74,76200.0,8.7,8.74,8.7,8.74,76200.0
2008-02-11 12:50:00,8.74,8.74,8.71,8.73,48000.0,8.74,8.74,8.71,8.73,48000.0
2008-02-11 12:55:00,8.73,8.73,8.71,8.72,37500.0,8.73,8.73,8.71,8.72,37500.0
2008-02-11 13:00:00,8.72,8.74,8.72,8.72,56400.0,8.72,8.74,8.72,8.72,56400.0
2008-02-11 13:05:00,8.72,8.72,8.7,8.72,37800.0,8.72,8.72,8.7,8.72,37800.0
2008-02-11 13:10:00,8.72,8.73,8.71,8.72,39000.0,8.72,8.73,8.71,8.72,39000.0
2008-02-11 13:15:00,8.72,8.73,8.71,8.73,26100.0,8.72,8.73,8.71,8.73,26100.0
2008-02-11 13:20:00,8.72,8.73,8.71,8.72,40200.0,8.72,8.73,8.71,8.72,40200.0
2008-02-11 13:25:00,8.72,8.74,8.72,8.74,27000.0,8.72,8.74,8.72,8.74,27000.0
2008-02-11 13:30:00,8.74,8.8,8.74,8.79,110700.0,8.74,8.8,8.74,8.79,110700.0
2008-02-11 13:35:00,8.79,8.8,8.78,8.78,26400.0,8.79,8.8,8.78,8.78,26400.0
2008-02-11 13:40:00,8.78,8.79,8.75,8.75,72000.0,8.78,8.79,8.75,8.75,72000.0
2008-02-11 13:45:00,8.75,8.76,8.72,8.74,43200.0,8.75,8.76,8.72,8.74,43200.0
2008-02-11 13:50:00,8.74,8.75,8.74,8.74,21300.0,8.74,8.75,8.74,8.74,21300.0
2008-02-11 13:55:00,8.74,8.74,8.72,8.74,26400.0,8.74,8.74,8.72,8.74,26400.0
2008-02-11 14:00:00,8.74,8.76,8.74,8.75,66900.0,8.74,8.76,8.74,8.75,66900.0
2008-02-11 14:05:00,8.75,8.75,8.73,8.75,99300.0,8.75,8.75,8.73,8.75,99300.0
2008-02-11 14:10:00,8.75,8.77,8.75,8.77,138300.0,8.75,8.77,8.75,8.77,138300.0
2008-02-11 14:15:00,8.77,8.77,8.74,8.74,91200.0,8.77,8.77,8.74,8.74,91200.0
2008-02-11 14:20:00,8.74,8.77,8.74,8.76,120300.0,8.74,8.77,8.74,8.76,120300.0
2008-02-11 14:25:00,8.76,8.77,8.75,8.75,80400.0,8.76,8.77,8.75,8.75,80400.0
2008-02-11 14:30:00,8.75,8.76,8.73,8.73,254700.0,8.75,8.76,8.73,8.73,254700.0
2008-02-11 14:35:00,8.73,8.73,8.7,8.7,28200.0,8.73,8.73,8.7,8.7,28200.0
2008-02-11 14:40:00,8.7,8.72,8.7,8.72,14100.0,8.7,8.72,8.7,8.72,14100.0
2008-02-11 14:45:00,8.72,8.75,8.72,8.74,26400.0,8.72,8.75,8.72,8.74,26400.0
2008-02-11 14:50:00,8.74,8.76,8.73,8.75,81300.0,8.74,8.76,8.73,8.75,81300.0
2008-02-11 14:55:00,8.75,8.76,8.72,8.74,66000.0,8.75,8.76,8.72,8.74,66000.0
2008-02-11 15:00:00,8.74,8.75,8.72,8.73,64800.0,8.74,8.75,8.72,8.73,64800.0
2008-02-11 15:05:00,8.73,8.74,8.72,8.74,16200.0,8.73,8.74,8.72,8.74,16200.0
2008-02-11 15:10:00,8.74,8.77,8.74,8.76,50100.0,8.74,8.77,8.74,8.76,50100.0
2008-02-11 15:15:00,8.75,8.75,8.74,8.75,19500.0,8.75,8.75,8.74,8.75,19500.0
2008-02-11 15:20:00,8.74,8.77,8.74,8.77,70500.0,8.74,8.77,8.74,8.77,70500.0
2008-02-11 15:25:00,8.77,8.79,8.75,8.79,88200.0,8.77,8.79,8.75,8.79,88200.0
2008-02-11 15:30:00,8.78,8.79,8.77,8.77,117900.0,8.78,8.79,8.77,8.77,117900.0
2008-02-11 15:35:00,8.78,8.79,8.76,8.76,70500.0,8.78,8.79,8.76,8.76,70500.0
2008-02-11 15:40:00,8.76,8.77,8.74,8.75,62700.0,8.76,8.77,8.74,8.75,62700.0
2008-02-11 15:45:00,8.75,8.76,8.74,8.76,83100.0,8.75,8.76,8.74,8.76,83100.0
2008-02-11 15:50:00,8.76,8.76,8.73,8.76,91500.0,8.76,8.76,8.73,8.76,91500.0
2008-02-11 15:55:00,8.76,8.78,8.75,8.78,101400.0,8.76,8.78,8.75,8.78,101400.0
2008-02-12 09:30:00,8.82,8.93,8.82,8.87,116100.0,8.82,8.93,8.82,8.87,116100.0
2008-02-12 09:35:00,8.87,8.9,8.85,8.88,48900.0,8.87,8.9,8.85,8.88,48900.0
2008-02-12 09:40:00,8.88,8.98,8.85,8.95,114300.0,8.88,8.98,8.85,8.95,114300.0
2008-02-12 09:45:00,8.93,8.99,8.89,8.98,64800.0,8.93,8.99,8.89,8.98,64800.0
2008-02-12 09:50:00,8.99,9.03,8.9,8.91,118800.0,8.99,9.03,8.9,8.91,118800.0
2008-02-12 09:55:00,8.91,8.92,8.87,8.88,69600.0,8.91,8.92,8.87,8.88,69600.0
2008-02-12 10:00:00,8.88,8.94,8.88,8.91,57600.0,8.88,8.94,8.88,8.91,57600.0
2008-02-12 10:05:00,8.91,8.94,8.88,8.88,49200.0,8.91,8.94,8.88,8.88,49200.0
2008-02-12 10:10:00,8.89,8.96,8.88,8.95,63900.0,8.89,8.96,8.88,8.95,63900.0
2008-02-12 10:15:00,8.95,8.98,8.91,8.91,79800.0,8.95,8.98,8.91,8.91,79800.0
2008-02-12 10:20:00,8.9,8.92,8.84,8.84,85200.0,8.9,8.92,8.84,8.84,85200.0
2008-02-12 10:25:00,8.84,8.84,8.81,8.82,36000.0,8.84,8.84,8.81,8.82,36000.0
2008-02-12 10:30:00,8.83,8.95,8.82,8.93,93000.0,8.83,8.95,8.82,8.93,93000.0
2008-02-12 10:35:00,8.93,8.94,8.9,8.91,94500.0,8.93,8.94,8.9,8.91,94500.0
2008-02-12 10:40:00,8.91,8.94,8.91,8.93,49800.0,8.91,8.94,8.91,8.93,49800.0
2008-02-12 10:45:00,8.93,8.99,8.92,8.99,64500.0,8.93,8.99,8.92,8.99,64500.0
2008-02-12 10:50:00,8.98,9.0,8.96,8.99,186600.0,8.98,9.0,8.96,8.99,186600.0
2008-02-12 10:55:00,8.99,9.03,8.98,9.02,64500.0,8.99,9.03,8.98,9.02,64500.0
2008-02-12 11:00:00,9.02,9.04,8.99,8.99,68400.0,9.02,9.04,8.99,8.99,68400.0
2008-02-12 11:05:00,9.0,9.02,8.99,9.0,48300.0,9.0,9.02,8.99,9.0,48300.0
2008-02-12 11:10:00,9.0,9.05,9.0,9.04,73200.0,9.0,9.05,9.0,9.04,73200.0
2008-02-12 11:15:00,9.03,9.06,9.03,9.05,48600.0,9.03,9.06,9.03,9.05,48600.0
2008-02-12 11:20:00,9.05,9.08,9.03,9.03,53400.0,9.05,9.08,9.03,9.03,53400.0
2008-02-12 11:25:00,9.03,9.03,9.0,9.0,65700.0,9.03,9.03,9.0,9.0,65700.0
2008-02-12 11:30:00,9.0,9.01,8.99,9.0,49800.0,9.0,9.01,8.99,9.0,49800.0
2008-02-12 11:35:00,8.99,9.01,8.98,8.98,48300.0,8.99,9.01,8.98,8.98,48300.0
2008-02-12 11:40:00,8.99,9.0,8.98,8.98,116100.0,8.99,9.0,8.98,8.98,116100.0
2008-02-12 11:45:00,8.97,9.01,8.97,9.01,37500.0,8.97,9.01,8.97,9.01,37500.0
2008-02-12 11:50:00,9.01,9.02,8.98,8.98,102300.0,9.01,9.02,8.98,8.98,102300.0
2008-02-12 11:55:00,8.97,9.0,8.97,9.0,49500.0,8.97,9.0,8.97,9.0,49500.0
2008-02-12 12:00:00,9.0,9.0,8.99,8.99,189000.0,9.0,9.0,8.99,8.99,189000.0
2008-02-12 12:05:00,8.99,9.0,8.98,9.0,21900.0,8.99,9.0,8.98,9.0,21900.0
2008-02-12 12:10:00,9.0,9.0,8.97,8.98,35400.0,9.0,9.0,8.97,8.98,35400.0
2008-02-12 12:15:00,8.98,8.99,8.98,8.98,33300.0,8.98,8.99,8.98,8.98,33300.0
2008-02-12 12:20:00,8.98,8.98,8.96,8.96,28500.0,8.98,8.98,8.96,8.96,28500.0
2008-02-12 12:25:00,8.96,8.99,8.96,8.97,27300.0,8.96,8.99,8.96,8.97,27300.0
2008-02-12 12:30:00,8.97,8.97,8.94,8.96,37500.0,8.97,8.97,8.94,8.96,37500.0
2008-02-12 12:35:00,8.94,8.95,8.92,8.93,36000.0,8.94,8.95,8.92,8.93,36000.0
2008-02-12 12:40:00,8.93,8.93,8.89,8.9,38400.0,8.93,8.93,8.89,8.9,38400.0
2008-02-12 12:45:00,8.89,8.91,8.88,8.9,59400.0,8.89,8.91,8.88,8.9,59400.0
2008-02-12 12:50:00,8.9,8.91,8.89,8.9,60300.0,8.9,8.91,8.89,8.9,60300.0
2008-02-12 12:55:00,8.9,8.91,8.89,8.91,49800.0,8.9,8.91,8.89,8.91,49800.0
2008-02-12 13:00:00,8.91,8.92,8.91,8.91,36900.0,8.91,8.92,8.91,8.91,36900.0
2008-02-12 13:05:00,8.91,8.91,8.89,8.89,93000.0,8.91,8.91,8.89,8.89,93000.0
2008-02-12 13:10:00,8.89,8.9,8.89,8.89,14700.0,8.89,8.9,8.89,8.89,14700.0
2008-02-12 13:15:00,8.89,8.9,8.86,8.86,38400.0,8.89,8.9,8.86,8.86,38400.0
2008-02-12 13:20:00,8.87,8.87,8.84,8.85,59400.0,8.87,8.87,8.84,8.85,59400.0
2008-02-12 13:25:00,8.85,8.87,8.85,8.86,31500.0,8.85,8.87,8.85,8.86,31500.0
2008-02-12 13:30:00,8.86,8.87,8.86,8.87,23100.0,8.86,8.87,8.86,8.87,23100.0
2008-02-12 13:35:00,8.87,8.87,8.82,8.85,69000.0,8.87,8.87,8.82,8.85,69000.0
2008-02-12 13:40:00,8.86,8.87,8.84,8.84,18900.0,8.86,8.87,8.84,8.84,18900.0
2008-02-12 13:45:00,8.84,8.88,8.84,8.88,56100.0,8.84,8.88,8.84,8.88,56100.0
2008-02-12 13:50:00,8.88,8.91,8.87,8.91,29100.0,8.88,8.91,8.87,8.91,29100.0
2008-02-12 13:55:00,8.9,8.94,8.9,8.92,33000.0,8.9,8.94,8.9,8.92,33000.0
2008-02-12 14:00:00,8.92,8.92,8.88,8.88,21600.0,8.92,8.92,8.88,8.88,21600.0
2008-02-12 14:05:00,8.88,8.89,8.88,8.88,21600.0,8.88,8.89,8.88,8.88,21600.0
2008-02-12 14:10:00,8.89,8.93,8.89,8.91,16800.0,8.89,8.93,8.89,8.91,16800.0
2008-02-12 14:15:00,8.9,8.9,8.84,8.84,75300.0,8.9,8.9,8.84,8.84,75300.0
2008-02-12 14:20:00,8.84,8.86,8.82,8.84,48000.0,8.84,8.86,8.82,8.84,48000.0
2008-02-12 14:25:00,8.84,8.89,8.84,8.88,71700.0,8.84,8.89,8.84,8.88,71700.0
2008-02-12 14:30:00,8.88,8.88,8.85,8.86,40800.0,8.88,8.88,8.85,8.86,40800.0
2008-02-12 14:35:00,8.86,8.87,8.85,8.86,43500.0,8.86,8.87,8.85,8.86,43500.0
2008-02-12 14:40:00,8.86,8.89,8.86,8.88,38400.0,8.86,8.89,8.86,8.88,38400.0
2008-02-12 14:45:00,8.88,8.91,8.87,8.91,72900.0,8.88,8.91,8.87,8.91,72900.0
2008-02-12 14:50:00,8.91,8.93,8.9,8.91,41400.0,8.91,8.93,8.9,8.91,41400.0
2008-02-12 14:55:00,8.91,8.92,8.9,8.92,22200.0,8.91,8.92,8.9,8.92,22200.0
2008-02-12 15:00:00,8.92,8.92,8.86,8.86,54300.0,8.92,8.92,8.86,8.86,54300.0
2008-02-12 15:05:00,8.86,8.87,8.82,8.84,50100.0,8.86,8.87,8.82,8.84,50100.0
2008-02-12 15:10:00,8.84,8.85,8.82,8.82,48000.0,8.84,8.85,8.82,8.82,48000.0
2008-02-12 15:15:00,8.82,8.83,8.81,8.82,52200.0,8.82,8.83,8.81,8.82,52200.0
2008-02-12 15:20:00,8.82,8.83,8.76,8.77,53100.0,8.82,8.83,8.76,8.77,53100.0
2008-02-12 15:25:00,8.76,8.77,8.73,8.76,46800.0,8.76,8.77,8.73,8.76,46800.0
2008-02-12 15:30:00,8.76,8.8,8.76,8.77,59400.0,8.76,8.8,8.76,8.77,59400.0
2008-02-12 15:35:00,8.77,8.77,8.73,8.73,52500.0,8.77,8.77,8.73,8.73,52500.0
2008-02-12 15:40:00,8.73,8.81,8.73,8.78,96900.0,8.73,8.81,8.73,8.78,96900.0
2008-02-12 15:45:00,8.78,8.82,8.77,8.79,60900.0,8.78,8.82,8.77,8.79,60900.0
2008-02-12 15:50:00,8.8,8.85,8.78,8.8,73800.0,8.8,8.85,8.78,8.8,73800.0
2008-02-12 15:55:00,8.79,8.82,8.79,8.81,80400.0,8.79,8.82,8.79,8.81,80400.0
2008-02-13 09:30:00,8.92,9.0,8.85,8.92,83700.0,8.92,9.0,8.85,8.92,83700.0
2008-02-13 09:35:00,8.92,8.98,8.89,8.94,80100.0,8.92,8.98,8.89,8.94,80100.0
2008-02-13 09:40:00,8.94,8.96,8.87,8.96,57300.0,8.94,8.96,8.87,8.96,57300.0
2008-02-13 09:45:00,8.96,9.0,8.92,8.97,67500.0,8.96,9.0,8.92,8.97,67500.0
2008-02-13 09:50:00,8.97,8.97,8.92,8.95,85800.0,8.97,8.97,8.92,8.95,85800.0
2008-02-13 09:55:00,8.94,9.0,8.94,8.97,69000.0,8.94,9.0,8.94,8.97,69000.0
2008-02-13 10:00:00,8.98,8.98,8.91,8.92,67200.0,8.98,8.98,8.91,8.92,67200.0
2008-02-13 10:05:00,8.92,8.93,8.88,8.88,115800.0,8.92,8.93,8.88,8.88,115800.0
2008-02-13 10:10:00,8.87,8.93,8.87,8.9,60600.0,8.87,8.93,8.87,8.9,60600.0
2008-02-13 10:15:00,8.91,8.95,8.85,8.89,68400.0,8.91,8.95,8.85,8.89,68400.0
2008-02-13 10:20:00,8.88,8.88,8.84,8.85,40200.0,8.88,8.88,8.84,8.85,40200.0
2008-02-13 10:25:00,8.85,8.92,8.84,8.91,38700.0,8.85,8.92,8.84,8.91,38700.0
2008-02-13 10:30:00,8.92,8.92,8.85,8.86,48300.0,8.92,8.92,8.85,8.86,48300.0
2008-02-13 10:35:00,8.86,8.87,8.83,8.84,88500.0,8.86,8.87,8.83,8.84,88500.0
2008-02-13 10:40:00,8.84,8.84,8.78,8.81,64800.0,8.84,8.84,8.78,8.81,64800.0
2008-02-13 10:45:00,8.81,8.83,8.79,8.81,70200.0,8.81,8.83,8.79,8.81,70200.0
2008-02-13 10:50:00,8.81,8.84,8.79,8.84,48900.0,8.81,8.84,8.79,8.84,48900.0
2008-02-13 10:55:00,8.84,8.84,8.81,8.83,27600.0,8.84,8.84,8.81,8.83,27600.0
2008-02-13 11:00:00,8.82,8.84,8.8,8.81,49800.0,8.82,8.84,8.8,8.81,49800.0
2008-02-13 11:05:00,8.82,8.83,8.81,8.82,24000.0,8.82,8.83,8.81,8.82,24000.0
2008-02-13 11:10:00,8.82,8.86,8.81,8.81,30000.0,8.82,8.86,8.81,8.81,30000.0
2008-02-13 11:15:00,8.81,8.86,8.81,8.82,21900.0,8.81,8.86,8.81,8.82,21900.0
2008-02-13 11:20:00,8.82,8.86,8.82,8.85,31800.0,8.82,8.86,8.82,8.85,31800.0
2008-02-13 11:25:00,8.85,8.89,8.85,8.88,17400.0,8.85,8.89,8.85,8.88,17400.0
2008-02-13 11:30:00,8.88,8.91,8.88,8.88,33600.0,8.88,8.91,8.88,8.88,33600.0
2008-02-13 11:35:00,8.88,8.9,8.84,8.84,27900.0,8.88,8.9,8.84,8.84,27900.0
2008-02-13 11:40:00,8.87,8.9,8.87,8.89,29700.0,8.87,8.9,8.87,8.89,29700.0
2008-02-13 11:45:00,8.89,8.9,8.88,8.9,13500.0,8.89,8.9,8.88,8.9,13500.0
2008-02-13 11:50:00,8.9,8.9,8.84,8.84,24600.0,8.9,8.9,8.84,8.84,24600.0
2008-02-13 11:55:00,8.84,8.88,8.84,8.86,23400.0,8.84,8.88,8.84,8.86,23400.0
2008-02-13 12:00:00,8.86,8.88,8.85,8.88,29700.0,8.86,8.88,8.85,8.88,29700.0
2008-02-13 12:05:00,8.88,8.9,8.88,8.9,22500.0,8.88,8.9,8.88,8.9,22500.0
2008-02-13 12:10:00,8.91,8.92,8.89,8.89,33000.0,8.91,8.92,8.89,8.89,33000.0
2008-02-13 12:15:00,8.88,8.89,8.87,8.87,37800.0,8.88,8.89,8.87,8.87,37800.0
2008-02-13 12:20:00,8.87,8.88,8.84,8.84,16200.0,8.87,8.88,8.84,8.84,16200.0
2008-02-13 12:25:00,8.84,8.85,8.81,8.81,15000.0,8.84,8.85,8.81,8.81,15000.0
2008-02-13 12:30:00,8.81,8.83,8.81,8.83,20100.0,8.81,8.83,8.81,8.83,20100.0
2008-02-13 12:35:00,8.83,8.85,8.83,8.84,9900.0,8.83,8.85,8.83,8.84,9900.0
2008-02-13 12:40:00,8.85,8.86,8.83,8.83,14400.0,8.85,8.86,8.83,8.83,14400.0
2008-02-13 12:45:00,8.84,8.84,8.81,8.83,25200.0,8.84,8.84,8.81,8.83,25200.0
2008-02-13 12:50:00,8.83,8.85,8.82,8.85,16800.0,8.83,8.85,8.82,8.85,16800.0
2008-02-13 12:55:00,8.85,8.86,8.85,8.86,20700.0,8.85,8.86,8.85,8.86,20700.0
2008-02-13 13:00:00,8.86,8.87,8.84,8.87,60000.0,8.86,8.87,8.84,8.87,60000.0
2008-02-13 13:05:00,8.88,8.9,8.84,8.9,39900.0,8.88,8.9,8.84,8.9,39900.0
2008-02-13 13:10:00,8.9,8.93,8.9,8.93,39000.0,8.9,8.93,8.9,8.93,39000.0
2008-02-13 13:15:00,8.93,8.95,8.92,8.95,20100.0,8.93,8.95,8.92,8.95,20100.0
2008-02-13 13:20:00,8.95,8.95,8.92,8.92,25800.0,8.95,8.95,8.92,8.92,25800.0
2008-02-13 13:25:00,8.93,8.93,8.9,8.92,71400.0,8.93,8.93,8.9,8.92,71400.0
2008-02-13 13:30:00,8.92,8.94,8.91,8.94,32400.0,8.92,8.94,8.91,8.94,32400.0
2008-02-13 13:35:00,8.94,8.94,8.91,8.94,89400.0,8.94,8.94,8.91,8.94,89400.0
2008-02-13 13:40:00,8.94,8.94,8.92,8.93,22800.0,8.94,8.94,8.92,8.93,22800.0
2008-02-13 13:45:00,8.94,8.97,8.94,8.94,28200.0,8.94,8.97,8.94,8.94,28200.0
2008-02-13 13:50:00,8.95,8.97,8.95,8.95,25200.0,8.95,8.97,8.95,8.95,25200.0
2008-02-13 13:55:00,8.94,8.97,8.93,8.96,52800.0,8.94,8.97,8.93,8.96,52800.0
2008-02-13 14:00:00,8.95,8.96,8.93,8.93,23700.0,8.95,8.96,8.93,8.93,23700.0
2008-02-13 14:05:00,8.94,8.94,8.88,8.88,103800.0,8.94,8.94,8.88,8.88,103800.0
2008-02-13 14:10:00,8.88,8.88,8.86,8.87,64800.0,8.88,8.88,8.86,8.87,64800.0
2008-02-13 14:15:00,8.87,8.89,8.87,8.88,37200.0,8.87,8.89,8.87,8.88,37200.0
2008-02-13 14:20:00,8.88,8.89,8.87,8.88,50700.0,8.88,8.89,8.87,8.88,50700.0
2008-02-13 14:25:00,8.88,8.88,8.84,8.84,36300.0,8.88,8.88,8.84,8.84,36300.0
2008-02-13 14:30:00,8.84,8.86,8.84,8.84,72000.0,8.84,8.86,8.84,8.84,72000.0
2008-02-13 14:35:00,8.84,8.87,8.84,8.85,47400.0,8.84,8.87,8.84,8.85,47400.0
2008-02-13 14:40:00,8.86,8.89,8.86,8.87,72300.0,8.86,8.89,8.86,8.87,72300.0
2008-02-13 14:45:00,8.87,8.91,8.87,8.88,32100.0,8.87,8.91,8.87,8.88,32100.0
2008-02-13 14:50:00,8.87,8.93,8.87,8.93,40800.0,8.87,8.93,8.87,8.93,40800.0
2008-02-13 14:55:00,8.91,8.92,8.9,8.9,25500.0,8.91,8.92,8.9,8.9,25500.0
2008-02-13 15:00:00,8.9,8.92,8.89,8.89,46200.0,8.9,8.92,8.89,8.89,46200.0
2008-02-13 15:05:00,8.9,8.91,8.89,8.9,37800.0,8.9,8.91,8.89,8.9,37800.0
2008-02-13 15:10:00,8.9,8.91,8.9,8.91,27300.0,8.9,8.91,8.9,8.91,27300.0
2008-02-13 15:15:00,8.91,8.91,8.87,8.89,51900.0,8.91,8.91,8.87,8.89,51900.0
2008-02-13 15:20:00,8.89,8.93,8.89,8.92,23100.0,8.89,8.93,8.89,8.92,23100.0
2008-02-13 15:25:00,8.89,8.95,8.89,8.92,82500.0,8.89,8.95,8.89,8.92,82500.0
2008-02-13 15:30:00,8.92,8.94,8.89,8.93,81600.0,8.92,8.94,8.89,8.93,81600.0
2008-02-13 15:35:00,8.92,8.97,8.91,8.97,63300.0,8.92,8.97,8.91,8.97,63300.0
2008-02-13 15:40:00,8.96,8.97,8.93,8.95,47700.0,8.96,8.97,8.93,8.95,47700.0
2008-02-13 15:45:00,8.95,8.96,8.92,8.92,78600.0,8.95,8.96,8.92,8.92,78600.0
2008-02-13 15:50:00,8.92,8.94,8.91,8.92,119400.0,8.92,8.94,8.91,8.92,119400.0
2008-02-13 15:55:00,8.91,8.92,8.9,8.9,116400.0,8.91,8.92,8.9,8.9,116400.0
2008-02-14 09:30:00,8.95,8.95,8.71,8.72,93000.0,8.95,8.95,8.71,8.72,93000.0
2008-02-14 09:35:00,8.73,8.8,8.68,8.7,68400.0,8.73,8.8,8.68,8.7,68400.0
2008-02-14 09:40:00,8.71,8.73,8.64,8.64,41400.0,8.71,8.73,8.64,8.64,41400.0
2008-02-14 09:45:00,8.64,8.72,8.64,8.71,47700.0,8.64,8.72,8.64,8.71,47700.0
2008-02-14 09:50:00,8.7,8.72,8.67,8.7,47400.0,8.7,8.72,8.67,8.7,47400.0
2008-02-14 09:55:00,8.71,8.72,8.65,8.65,34200.0,8.71,8.72,8.65,8.65,34200.0
2008-02-14 10:00:00,8.64,8.68,8.63,8.65,40800.0,8.64,8.68,8.63,8.65,40800.0
2008-02-14 10:05:00,8.65,8.66,8.61,8.62,39600.0,8.65,8.66,8.61,8.62,39600.0
2008-02-14 10:10:00,8.62,8.67,8.62,8.63,39000.0,8.62,8.67,8.62,8.63,39000.0
2008-02-14 10:15:00,8.63,8.65,8.62,8.64,27900.0,8.63,8.65,8.62,8.64,27900.0
2008-02-14 10:20:00,8.63,8.69,8.63,8.68,55800.0,8.63,8.69,8.63,8.68,55800.0
2008-02-14 10:25:00,8.67,8.69,8.66,8.68,38100.0,8.67,8.69,8.66,8.68,38100.0
2008-02-14 10:30:00,8.69,8.69,8.62,8.63,52500.0,8.69,8.69,8.62,8.63,52500.0
2008-02-14 10:35:00,8.63,8.63,8.58,8.58,78600.0,8.63,8.63,8.58,8.58,78600.0
2008-02-14 10:40:00,8.58,8.6,8.54,8.56,50700.0,8.58,8.6,8.54,8.56,50700.0
2008-02-14 10:45:00,8.55,8.63,8.55,8.63,43200.0,8.55,8.63,8.55,8.63,43200.0
2008-02-14 10:50:00,8.63,8.63,8.59,8.6,114900.0,8.63,8.63,8.59,8.6,114900.0
2008-02-14 10:55:00,8.59,8.62,8.59,8.6,93600.0,8.59,8.62,8.59,8.6,93600.0
2008-02-14 11:00:00,8.6,8.62,8.59,8.59,47400.0,8.6,8.62,8.59,8.59,47400.0
2008-02-14 11:05:00,8.59,8.62,8.59,8.6,43500.0,8.59,8.62,8.59,8.6,43500.0
2008-02-14 11:10:00,8.61,8.61,8.59,8.6,84900.0,8.61,8.61,8.59,8.6,84900.0
2008-02-14 11:15:00,8.6,8.6,8.59,8.6,47700.0,8.6,8.6,8.59,8.6,47700.0
2008-02-14 11:20:00,8.59,8.6,8.59,8.6,24000.0,8.59,8.6,8.59,8.6,24000.0
2008-02-14 11:25:00,8.6,8.62,8.58,8.59,43200.0,8.6,8.62,8.58,8.59,43200.0
2008-02-14 11:30:00,8.58,8.58,8.55,8.57,60000.0,8.58,8.58,8.55,8.57,60000.0
2008-02-14 11:35:00,8.57,8.59,8.56,8.57,42300.0,8.57,8.59,8.56,8.57,42300.0
2008-02-14 11:40:00,8.57,8.58,8.54,8.54,52500.0,8.57,8.58,8.54,8.54,52500.0
2008-02-14 11:45:00,8.53,8.55,8.51,8.53,106200.0,8.53,8.55,8.51,8.53,106200.0
2008-02-14 11:50:00,8.53,8.55,8.53,8.54,47100.0,8.53,8.55,8.53,8.54,47100.0
2008-02-14 11:55:00,8.54,8.54,8.51,8.52,107100.0,8.54,8.54,8.51,8.52,107100.0
2008-02-14 12:00:00,8.53,8.53,8.5,8.51,83400.0,8.53,8.53,8.5,8.51,83400.0
2008-02-14 12:05:00,8.5,8.53,8.5,8.52,65700.0,8.5,8.53,8.5,8.52,65700.0
2008-02-14 12:10:00,8.51,8.53,8.5,8.53,44400.0,8.51,8.53,8.5,8.53,44400.0
2008-02-14 12:15:00,8.54,8.55,8.52,8.53,45900.0,8.54,8.55,8.52,8.53,45900.0
2008-02-14 12:20:00,8.53,8.54,8.52,8.54,46800.0,8.53,8.54,8.52,8.54,46800.0
2008-02-14 12:25:00,8.54,8.56,8.54,8.55,24600.0,8.54,8.56,8.54,8.55,24600.0
2008-02-14 12:30:00,8.54,8.54,8.53,8.53,41700.0,8.54,8.54,8.53,8.53,41700.0
2008-02-14 12:35:00,8.53,8.55,8.53,8.54,22200.0,8.53,8.55,8.53,8.54,22200.0
2008-02-14 12:40:00,8.54,8.54,8.53,8.54,27300.0,8.54,8.54,8.53,8.54,27300.0
2008-02-14 12:45:00,8.54,8.54,8.49,8.49,55500.0,8.54,8.54,8.49,8.49,55500.0
2008-02-14 12:50:00,8.49,8.52,8.49,8.51,41400.0,8.49,8.52,8.49,8.51,41400.0
2008-02-14 12:55:00,8.52,8.52,8.47,8.47,40200.0,8.52,8.52,8.47,8.47,40200.0
2008-02-14 13:00:00,8.48,8.49,8.46,8.48,42900.0,8.48,8.49,8.46,8.48,42900.0
2008-02-14 13:05:00,8.49,8.49,8.46,8.47,35100.0,8.49,8.49,8.46,8.47,35100.0
2008-02-14 13:10:00,8.47,8.49,8.46,8.47,34200.0,8.47,8.49,8.46,8.47,34200.0
2008-02-14 13:15:00,8.47,8.5,8.47,8.49,20400.0,8.47,8.5,8.47,8.49,20400.0
2008-02-14 13:20:00,8.49,8.5,8.47,8.5,22800.0,8.49,8.5,8.47,8.5,22800.0
2008-02-14 13:25:00,8.5,8.5,8.48,8.49,33900.0,8.5,8.5,8.48,8.49,33900.0
2008-02-14 13:30:00,8.49,8.51,8.49,8.51,28800.0,8.49,8.51,8.49,8.51,28800.0
2008-02-14 13:35:00,8.51,8.52,8.49,8.51,55200.0,8.51,8.52,8.49,8.51,55200.0
2008-02-14 13:40:00,8.51,8.52,8.49,8.51,22200.0,8.51,8.52,8.49,8.51,22200.0
2008-02-14 13:45:00,8.51,8.52,8.5,8.52,13200.0,8.51,8.52,8.5,8.52,13200.0
2008-02-14 13:50:00,8.52,8.53,8.51,8.53,15300.0,8.52,8.53,8.51,8.53,15300.0
2008-02-14 13:55:00,8.53,8.55,8.52,8.55,10200.0,8.53,8.55,8.52,8.55,10200.0
2008-02-14 14:00:00,8.55,8.56,8.54,8.54,41400.0,8.55,8.56,8.54,8.54,41400.0
2008-02-14 14:05:00,8.53,8.54,8.52,8.54,37800.0,8.53,8.54,8.52,8.54,37800.0
2008-02-14 14:10:00,8.53,8.53,8.52,8.53,36300.0,8.53,8.53,8.52,8.53,36300.0
2008-02-14 14:15:00,8.53,8.57,8.53,8.56,30000.0,8.53,8.57,8.53,8.56,30000.0
2008-02-14 14:20:00,8.57,8.59,8.56,8.58,60900.0,8.57,8.59,8.56,8.58,60900.0
2008-02-14 14:25:00,8.57,8.57,8.52,8.54,42000.0,8.57,8.57,8.52,8.54,42000.0
2008-02-14 14:30:00,8.52,8.55,8.52,8.55,35700.0,8.52,8.55,8.52,8.55,35700.0
2008-02-14 14:35:00,8.55,8.55,8.53,8.54,37500.0,8.55,8.55,8.53,8.54,37500.0
2008-02-14 14:40:00,8.54,8.54,8.51,8.53,36000.0,8.54,8.54,8.51,8.53,36000.0
2008-02-14 14:45:00,8.53,8.53,8.47,8.49,46500.0,8.53,8.53,8.47,8.49,46500.0
2008-02-14 14:50:00,8.49,8.5,8.47,8.49,50400.0,8.49,8.5,8.47,8.49,50400.0
2008-02-14 14:55:00,8.49,8.52,8.49,8.52,40500.0,8.49,8.52,8.49,8.52,40500.0
2008-02-14 15:00:00,8.52,8.53,8.51,8.51,32700.0,8.52,8.53,8.51,8.51,32700.0
2008-02-14 15:05:00,8.5,8.51,8.5,8.5,24900.0,8.5,8.51,8.5,8.5,24900.0
2008-02-14 15:10:00,8.5,8.54,8.49,8.54,28800.0,8.5,8.54,8.49,8.54,28800.0
2008-02-14 15:15:00,8.53,8.56,8.53,8.56,57300.0,8.53,8.56,8.53,8.56,57300.0
2008-02-14 15:20:00,8.56,8.56,8.54,8.55,50400.0,8.56,8.56,8.54,8.55,50400.0
2008-02-14 15:25:00,8.54,8.54,8.52,8.52,40500.0,8.54,8.54,8.52,8.52,40500.0
2008-02-14 15:30:00,8.52,8.55,8.51,8.53,53100.0,8.52,8.55,8.51,8.53,53100.0
2008-02-14 15:35:00,8.53,8.54,8.5,8.52,64200.0,8.53,8.54,8.5,8.52,64200.0
2008-02-14 15:40:00,8.52,8.52,8.5,8.51,58200.0,8.52,8.52,8.5,8.51,58200.0
2008-02-14 15:45:00,8.51,8.52,8.48,8.51,62700.0,8.51,8.52,8.48,8.51,62700.0
2008-02-14 15:50:00,8.51,8.52,8.47,8.47,40200.0,8.51,8.52,8.47,8.47,40200.0
2008-02-14 15:55:00,8.47,8.49,8.44,8.45,404400.0,8.47,8.49,8.44,8.45,404400.0
2008-02-15 09:30:00,8.41,8.41,8.28,8.29,61800.0,8.41,8.41,8.28,8.29,61800.0
2008-02-15 09:35:00,8.29,8.35,8.27,8.35,57000.0,8.29,8.35,8.27,8.35,57000.0
2008-02-15 09:40:00,8.34,8.36,8.32,8.34,29400.0,8.34,8.36,8.32,8.34,29400.0
2008-02-15 09:45:00,8.34,8.39,8.34,8.35,55500.0,8.34,8.39,8.34,8.35,55500.0
2008-02-15 09:50:00,8.34,8.36,8.28,8.28,65700.0,8.34,8.36,8.28,8.28,65700.0
2008-02-15 09:55:00,8.28,8.3,8.25,8.3,51600.0,8.28,8.3,8.25,8.3,51600.0
2008-02-15 10:00:00,8.3,8.3,8.25,8.3,54000.0,8.3,8.3,8.25,8.3,54000.0
2008-02-15 10:05:00,8.29,8.34,8.28,8.34,47100.0,8.29,8.34,8.28,8.34,47100.0
2008-02-15 10:10:00,8.34,8.39,8.33,8.33,50700.0,8.34,8.39,8.33,8.33,50700.0
2008-02-15 10:15:00,8.33,8.34,8.3,8.31,94500.0,8.33,8.34,8.3,8.31,94500.0
2008-02-15 10:20:00,8.32,8.35,8.31,8.35,31500.0,8.32,8.35,8.31,8.35,31500.0
2008-02-15 10:25:00,8.35,8.37,8.34,8.35,23100.0,8.35,8.37,8.34,8.35,23100.0
2008-02-15 10:30:00,8.36,8.42,8.36,8.39,59700.0,8.36,8.42,8.36,8.39,59700.0
2008-02-15 10:35:00,8.39,8.41,8.35,8.35,32400.0,8.39,8.41,8.35,8.35,32400.0
2008-02-15 10:40:00,8.35,8.36,8.32,8.34,63000.0,8.35,8.36,8.32,8.34,63000.0
2008-02-15 10:45:00,8.34,8.37,8.33,8.35,40500.0,8.34,8.37,8.33,8.35,40500.0
2008-02-15 10:50:00,8.34,8.36,8.33,8.34,20100.0,8.34,8.36,8.33,8.34,20100.0
2008-02-15 10:55:00,8.33,8.35,8.32,8.32,26400.0,8.33,8.35,8.32,8.32,26400.0
2008-02-15 11:00:00,8.33,8.34,8.32,8.34,19800.0,8.33,8.34,8.32,8.34,19800.0
2008-02-15 11:05:00,8.35,8.36,8.33,8.34,16200.0,8.35,8.36,8.33,8.34,16200.0
2008-02-15 11:10:00,8.35,8.39,8.35,8.38,34500.0,8.35,8.39,8.35,8.38,34500.0
2008-02-15 11:15:00,8.38,8.38,8.35,8.35,30900.0,8.38,8.38,8.35,8.35,30900.0
2008-02-15 11:20:00,8.36,8.36,8.32,8.34,43200.0,8.36,8.36,8.32,8.34,43200.0
2008-02-15 11:25:00,8.34,8.37,8.33,8.37,38100.0,8.34,8.37,8.33,8.37,38100.0
2008-02-15 11:30:00,8.36,8.36,8.32,8.32,28500.0,8.36,8.36,8.32,8.32,28500.0
2008-02-15 11:35:00,8.32,8.33,8.32,8.32,26100.0,8.32,8.33,8.32,8.32,26100.0
2008-02-15 11:40:00,8.32,8.32,8.3,8.31,25500.0,8.32,8.32,8.3,8.31,25500.0
2008-02-15 11:45:00,8.31,8.32,8.28,8.31,72000.0,8.31,8.32,8.28,8.31,72000.0
2008-02-15 11:50:00,8.31,8.32,8.3,8.3,32700.0,8.31,8.32,8.3,8.3,32700.0
2008-02-15 11:55:00,8.3,8.3,8.26,8.28,26100.0,8.3,8.3,8.26,8.28,26100.0
2008-02-15 12:00:00,8.28,8.32,8.27,8.32,46500.0,8.28,8.32,8.27,8.32,46500.0
2008-02-15 12:05:00,8.32,8.33,8.31,8.33,34800.0,8.32,8.33,8.31,8.33,34800.0
2008-02-15 12:10:00,8.33,8.37,8.33,8.35,57900.0,8.33,8.37,8.33,8.35,57900.0
2008-02-15 12:15:00,8.35,8.36,8.35,8.35,18000.0,8.35,8.36,8.35,8.35,18000.0
2008-02-15 12:20:00,8.36,8.38,8.33,8.33,44100.0,8.36,8.38,8.33,8.33,44100.0
2008-02-15 12:25:00,8.32,8.32,8.31,8.32,15300.0,8.32,8.32,8.31,8.32,15300.0
2008-02-15 12:30:00,8.32,8.35,8.31,8.33,17700.0,8.32,8.35,8.31,8.33,17700.0
2008-02-15 12:35:00,8.33,8.36,8.33,8.36,11400.0,8.33,8.36,8.33,8.36,11400.0
2008-02-15 12:40:00,8.36,8.37,8.36,8.37,9300.0,8.36,8.37,8.36,8.37,9300.0
2008-02-15 12:45:00,8.36,8.37,8.35,8.37,27000.0,8.36,8.37,8.35,8.37,27000.0
2008-02-15 12:50:00,8.38,8.38,8.36,8.37,20100.0,8.38,8.38,8.36,8.37,20100.0
2008-02-15 12:55:00,8.37,8.37,8.35,8.36,21600.0,8.37,8.37,8.35,8.36,21600.0
2008-02-15 13:00:00,8.35,8.35,8.32,8.32,14100.0,8.35,8.35,8.32,8.32,14100.0
2008-02-15 13:05:00,8.32,8.32,8.31,8.31,15900.0,8.32,8.32,8.31,8.31,15900.0
2008-02-15 13:10:00,8.31,8.33,8.31,8.33,20700.0,8.31,8.33,8.31,8.33,20700.0
2008-02-15 13:15:00,8.33,8.34,8.33,8.34,18300.0,8.33,8.34,8.33,8.34,18300.0
2008-02-15 13:20:00,8.34,8.35,8.33,8.33,15600.0,8.34,8.35,8.33,8.33,15600.0
2008-02-15 13:25:00,8.33,8.34,8.31,8.31,22200.0,8.33,8.34,8.31,8.31,22200.0
2008-02-15 13:30:00,8.32,8.33,8.31,8.31,21000.0,8.32,8.33,8.31,8.31,21000.0
2008-02-15 13:35:00,8.31,8.32,8.31,8.31,7800.0,8.31,8.32,8.31,8.31,7800.0
2008-02-15 13:40:00,8.32,8.37,8.32,8.37,43500.0,8.32,8.37,8.32,8.37,43500.0
2008-02-15 13:45:00,8.37,8.38,8.36,8.37,65700.0,8.37,8.38,8.36,8.37,65700.0
2008-02-15 13:50:00,8.38,8.38,8.35,8.35,57600.0,8.38,8.38,8.35,8.35,57600.0
2008-02-15 13:55:00,8.35,8.38,8.35,8.38,21300.0,8.35,8.38,8.35,8.38,21300.0
2008-02-15 14:00:00,8.38,8.38,8.37,8.37,45000.0,8.38,8.38,8.37,8.37,45000.0
2008-02-15 14:05:00,8.37,8.38,8.36,8.38,33000.0,8.37,8.38,8.36,8.38,33000.0
2008-02-15 14:10:00,8.38,8.38,8.36,8.36,22200.0,8.38,8.38,8.36,8.36,22200.0
2008-02-15 14:15:00,8.36,8.37,8.35,8.36,43500.0,8.36,8.37,8.35,8.36,43500.0
2008-02-15 14:20:00,8.35,8.38,8.35,8.37,49200.0,8.35,8.38,8.35,8.37,49200.0
2008-02-15 14:25:00,8.37,8.38,8.36,8.38,18000.0,8.37,8.38,8.36,8.38,18000.0
2008-02-15 14:30:00,8.38,8.39,8.37,8.38,29700.0,8.38,8.39,8.37,8.38,29700.0
2008-02-15 14:35:00,8.38,8.39,8.36,8.37,31800.0,8.38,8.39,8.36,8.37,31800.0
2008-02-15 14:40:00,8.37,8.37,8.36,8.36,22800.0,8.37,8.37,8.36,8.36,22800.0
2008-02-15 14:45:00,8.37,8.38,8.36,8.37,23400.0,8.37,8.38,8.36,8.37,23400.0
2008-02-15 14:50:00,8.37,8.38,8.35,8.37,46200.0,8.37,8.38,8.35,8.37,46200.0
2008-02-15 14:55:00,8.37,8.37,8.35,8.35,15300.0,8.37,8.37,8.35,8.35,15300.0
2008-02-15 15:00:00,8.35,8.35,8.33,8.34,30600.0,8.35,8.35,8.33,8.34,30600.0
2008-02-15 15:05:00,8.34,8.37,8.34,8.36,37200.0,8.34,8.37,8.34,8.36,37200.0
2008-02-15 15:10:00,8.37,8.38,8.36,8.36,36600.0,8.37,8.38,8.36,8.36,36600.0
2008-02-15 15:15:00,8.36,8.36,8.35,8.36,27600.0,8.36,8.36,8.35,8.36,27600.0
2008-02-15 15:20:00,8.35,8.36,8.34,8.36,28500.0,8.35,8.36,8.34,8.36,28500.0
2008-02-15 15:25:00,8.36,8.36,8.35,8.35,31500.0,8.36,8.36,8.35,8.35,31500.0
2008-02-15 15:30:00,8.35,8.36,8.35,8.36,25500.0,8.35,8.36,8.35,8.36,25500.0
2008-02-15 15:35:00,8.36,8.39,8.36,8.39,33000.0,8.36,8.39,8.36,8.39,33000.0
2008-02-15 15:40:00,8.38,8.39,8.36,8.37,64200.0,8.38,8.39,8.36,8.37,64200.0
2008-02-15 15:45:00,8.38,8.4,8.36,8.4,61800.0,8.38,8.4,8.36,8.4,61800.0
2008-02-15 15:50:00,8.39,8.39,8.37,8.39,68100.0,8.39,8.39,8.37,8.39,68100.0
2008-02-15 15:55:00,8.39,8.4,8.38,8.4,102000.0,8.39,8.4,8.38,8.4,102000.0
2008-02-19 09:30:00,8.5,8.58,8.5,8.51,32400.0,8.5,8.58,8.5,8.51,32400.0
2008-02-19 09:35:00,8.51,8.52,8.45,8.45,21300.0,8.51,8.52,8.45,8.45,21300.0
2008-02-19 09:40:00,8.44,8.46,8.41,8.44,51300.0,8.44,8.46,8.41,8.44,51300.0
2008-02-19 09:45:00,8.44,8.48,8.43,8.45,14700.0,8.44,8.48,8.43,8.45,14700.0
2008-02-19 09:50:00,8.46,8.46,8.42,8.46,15000.0,8.46,8.46,8.42,8.46,15000.0
2008-02-19 09:55:00,8.45,8.48,8.44,8.45,28200.0,8.45,8.48,8.44,8.45,28200.0
2008-02-19 10:00:00,8.46,8.48,8.43,8.44,40200.0,8.46,8.48,8.43,8.44,40200.0
2008-02-19 10:05:00,8.43,8.47,8.42,8.42,57000.0,8.43,8.47,8.42,8.42,57000.0
2008-02-19 10:10:00,8.42,8.46,8.41,8.44,33300.0,8.42,8.46,8.41,8.44,33300.0
2008-02-19 10:15:00,8.44,8.45,8.41,8.45,40500.0,8.44,8.45,8.41,8.45,40500.0
2008-02-19 10:20:00,8.45,8.45,8.41,8.42,29400.0,8.45,8.45,8.41,8.42,29400.0
2008-02-19 10:25:00,8.42,8.45,8.41,8.42,36900.0,8.42,8.45,8.41,8.42,36900.0
2008-02-19 10:30:00,8.42,8.42,8.38,8.4,66000.0,8.42,8.42,8.38,8.4,66000.0
2008-02-19 10:35:00,8.4,8.42,8.38,8.4,30600.0,8.4,8.42,8.38,8.4,30600.0
2008-02-19 10:40:00,8.41,8.42,8.36,8.36,64200.0,8.41,8.42,8.36,8.36,64200.0
2008-02-19 10:45:00,8.36,8.36,8.32,8.35,69300.0,8.36,8.36,8.32,8.35,69300.0
2008-02-19 10:50:00,8.34,8.35,8.33,8.34,22800.0,8.34,8.35,8.33,8.34,22800.0
2008-02-19 10:55:00,8.35,8.37,8.35,8.36,27900.0,8.35,8.37,8.35,8.36,27900.0
2008-02-19 11:00:00,8.37,8.37,8.3,8.3,28800.0,8.37,8.37,8.3,8.3,28800.0
2008-02-19 11:05:00,8.29,8.31,8.29,8.3,62100.0,8.29,8.31,8.29,8.3,62100.0
2008-02-19 11:10:00,8.3,8.3,8.27,8.28,15900.0,8.3,8.3,8.27,8.28,15900.0
2008-02-19 11:15:00,8.29,8.29,8.28,8.29,8400.0,8.29,8.29,8.28,8.29,8400.0
2008-02-19 11:20:00,8.28,8.29,8.27,8.28,25200.0,8.28,8.29,8.27,8.28,25200.0
2008-02-19 11:25:00,8.28,8.28,8.27,8.28,21600.0,8.28,8.28,8.27,8.28,21600.0
2008-02-19 11:30:00,8.27,8.3,8.27,8.29,29400.0,8.27,8.3,8.27,8.29,29400.0
2008-02-19 11:35:00,8.29,8.32,8.29,8.3,40500.0,8.29,8.32,8.29,8.3,40500.0
2008-02-19 11:40:00,8.3,8.3,8.28,8.3,14100.0,8.3,8.3,8.28,8.3,14100.0
2008-02-19 11:45:00,8.3,8.3,8.29,8.29,24000.0,8.3,8.3,8.29,8.29,24000.0
2008-02-19 11:50:00,8.29,8.3,8.29,8.29,25800.0,8.29,8.3,8.29,8.29,25800.0
2008-02-19 11:55:00,8.3,8.3,8.29,8.3,20400.0,8.3,8.3,8.29,8.3,20400.0
2008-02-19 12:00:00,8.3,8.3,8.29,8.3,32400.0,8.3,8.3,8.29,8.3,32400.0
2008-02-19 12:05:00,8.3,8.3,8.27,8.3,33900.0,8.3,8.3,8.27,8.3,33900.0
2008-02-19 12:10:00,8.31,8.32,8.3,8.3,33300.0,8.31,8.32,8.3,8.3,33300.0
2008-02-19 12:15:00,8.3,8.3,8.28,8.3,31200.0,8.3,8.3,8.28,8.3,31200.0
2008-02-19 12:20:00,8.3,8.32,8.3,8.3,21000.0,8.3,8.32,8.3,8.3,21000.0
2008-02-19 12:25:00,8.3,8.31,8.29,8.31,20400.0,8.3,8.31,8.29,8.31,20400.0
2008-02-19 12:30:00,8.3,8.3,8.27,8.29,24000.0,8.3,8.3,8.27,8.29,24000.0
2008-02-19 12:35:00,8.29,8.29,8.27,8.28,21000.0,8.29,8.29,8.27,8.28,21000.0
2008-02-19 12:40:00,8.28,8.29,8.27,8.28,18000.0,8.28,8.29,8.27,8.28,18000.0
2008-02-19 12:45:00,8.28,8.29,8.25,8.29,46800.0,8.28,8.29,8.25,8.29,46800.0
2008-02-19 12:50:00,8.29,8.29,8.26,8.27,28200.0,8.29,8.29,8.26,8.27,28200.0
2008-02-19 12:55:00,8.27,8.29,8.27,8.27,28200.0,8.27,8.29,8.27,8.27,28200.0
2008-02-19 13:00:00,8.27,8.31,8.27,8.3,21600.0,8.27,8.31,8.27,8.3,21600.0
2008-02-19 13:05:00,8.3,8.3,8.28,8.29,18600.0,8.3,8.3,8.28,8.29,18600.0
2008-02-19 13:10:00,8.29,8.31,8.28,8.31,39300.0,8.29,8.31,8.28,8.31,39300.0
2008-02-19 13:15:00,8.31,8.36,8.31,8.36,38700.0,8.31,8.36,8.31,8.36,38700.0
2008-02-19 13:20:00,8.35,8.36,8.34,8.36,18900.0,8.35,8.36,8.34,8.36,18900.0
2008-02-19 13:25:00,8.35,8.37,8.34,8.35,79200.0,8.35,8.37,8.34,8.35,79200.0
2008-02-19 13:30:00,8.36,8.36,8.34,8.34,11400.0,8.36,8.36,8.34,8.34,11400.0
2008-02-19 13:35:00,8.34,8.37,8.33,8.36,55800.0,8.34,8.37,8.33,8.36,55800.0
2008-02-19 13:40:00,8.37,8.38,8.35,8.35,15000.0,8.37,8.38,8.35,8.35,15000.0
2008-02-19 13:45:00,8.35,8.35,8.34,8.34,4200.0,8.35,8.35,8.34,8.34,4200.0
2008-02-19 13:50:00,8.34,8.36,8.34,8.36,22500.0,8.34,8.36,8.34,8.36,22500.0
2008-02-19 13:55:00,8.36,8.36,8.34,8.35,33600.0,8.36,8.36,8.34,8.35,33600.0
2008-02-19 14:00:00,8.35,8.35,8.34,8.34,17400.0,8.35,8.35,8.34,8.34,17400.0
2008-02-19 14:05:00,8.34,8.35,8.32,8.33,25800.0,8.34,8.35,8.32,8.33,25800.0
2008-02-19 14:10:00,8.33,8.35,8.32,8.34,37200.0,8.33,8.35,8.32,8.34,37200.0
2008-02-19 14:15:00,8.34,8.35,8.33,8.34,15900.0,8.34,8.35,8.33,8.34,15900.0
2008-02-19 14:20:00,8.35,8.37,8.35,8.37,62100.0,8.35,8.37,8.35,8.37,62100.0
2008-02-19 14:25:00,8.38,8.38,8.33,8.33,30600.0,8.38,8.38,8.33,8.33,30600.0
2008-02-19 14:30:00,8.33,8.33,8.31,8.32,42000.0,8.33,8.33,8.31,8.32,42000.0
2008-02-19 14:35:00,8.32,8.32,8.29,8.3,12300.0,8.32,8.32,8.29,8.3,12300.0
2008-02-19 14:40:00,8.3,8.31,8.29,8.3,23100.0,8.3,8.31,8.29,8.3,23100.0
2008-02-19 14:45:00,8.3,8.3,8.26,8.27,20400.0,8.3,8.3,8.26,8.27,20400.0
2008-02-19 14:50:00,8.26,8.26,8.24,8.25,58500.0,8.26,8.26,8.24,8.25,58500.0
2008-02-19 14:55:00,8.25,8.26,8.23,8.23,32700.0,8.25,8.26,8.23,8.23,32700.0
2008-02-19 15:00:00,8.22,8.22,8.2,8.21,46200.0,8.22,8.22,8.2,8.21,46200.0
2008-02-19 15:05:00,8.2,8.23,8.2,8.23,43500.0,8.2,8.23,8.2,8.23,43500.0
2008-02-19 15:10:00,8.23,8.25,8.23,8.24,96900.0,8.23,8.25,8.23,8.24,96900.0
2008-02-19 15:15:00,8.24,8.25,8.23,8.24,30600.0,8.24,8.25,8.23,8.24,30600.0
2008-02-19 15:20:00,8.24,8.25,8.22,8.22,57900.0,8.24,8.25,8.22,8.22,57900.0
2008-02-19 15:25:00,8.23,8.24,8.21,8.22,61200.0,8.23,8.24,8.21,8.22,61200.0
2008-02-19 15:30:00,8.22,8.25,8.21,8.23,67800.0,8.22,8.25,8.21,8.23,67800.0
2008-02-19 15:35:00,8.23,8.23,8.21,8.21,151800.0,8.23,8.23,8.21,8.21,151800.0
2008-02-19 15:40:00,8.22,8.22,8.2,8.22,101700.0,8.22,8.22,8.2,8.22,101700.0
2008-02-19 15:45:00,8.22,8.22,8.2,8.21,156600.0,8.22,8.22,8.2,8.21,156600.0
2008-02-19 15:50:00,8.21,8.21,8.18,8.21,69600.0,8.21,8.21,8.18,8.21,69600.0
2008-02-19 15:55:00,8.21,8.22,8.2,8.2,150600.0,8.21,8.22,8.2,8.2,150600.0
2008-02-20 09:30:00,8.14,8.24,8.12,8.18,28500.0,8.14,8.24,8.12,8.18,28500.0
2008-02-20 09:35:00,8.21,8.35,8.21,8.33,35400.0,8.21,8.35,8.21,8.33,35400.0
2008-02-20 09:40:00,8.32,8.35,8.3,8.32,32400.0,8.32,8.35,8.3,8.32,32400.0
2008-02-20 09:45:00,8.32,8.33,8.28,8.3,31500.0,8.32,8.33,8.28,8.3,31500.0
2008-02-20 09:50:00,8.3,8.33,8.3,8.32,74400.0,8.3,8.33,8.3,8.32,74400.0
2008-02-20 09:55:00,8.32,8.32,8.27,8.28,55200.0,8.32,8.32,8.27,8.28,55200.0
2008-02-20 10:00:00,8.28,8.29,8.24,8.24,49500.0,8.28,8.29,8.24,8.24,49500.0
2008-02-20 10:05:00,8.24,8.28,8.22,8.26,48900.0,8.24,8.28,8.22,8.26,48900.0
2008-02-20 10:10:00,8.27,8.29,8.26,8.29,45600.0,8.27,8.29,8.26,8.29,45600.0
2008-02-20 10:15:00,8.29,8.35,8.29,8.35,49800.0,8.29,8.35,8.29,8.35,49800.0
2008-02-20 10:20:00,8.36,8.4,8.35,8.38,71700.0,8.36,8.4,8.35,8.38,71700.0
2008-02-20 10:25:00,8.38,8.4,8.33,8.39,57300.0,8.38,8.4,8.33,8.39,57300.0
2008-02-20 10:30:00,8.38,8.41,8.36,8.41,36300.0,8.38,8.41,8.36,8.41,36300.0
2008-02-20 10:35:00,8.41,8.41,8.38,8.4,55800.0,8.41,8.41,8.38,8.4,55800.0
2008-02-20 10:40:00,8.4,8.43,8.38,8.42,50400.0,8.4,8.43,8.38,8.42,50400.0
2008-02-20 10:45:00,8.42,8.42,8.38,8.38,34800.0,8.42,8.42,8.38,8.38,34800.0
2008-02-20 10:50:00,8.38,8.4,8.38,8.39,22800.0,8.38,8.4,8.38,8.39,22800.0
2008-02-20 10:55:00,8.39,8.41,8.37,8.4,19200.0,8.39,8.41,8.37,8.4,19200.0
2008-02-20 11:00:00,8.39,8.4,8.36,8.37,26100.0,8.39,8.4,8.36,8.37,26100.0
2008-02-20 11:05:00,8.37,8.39,8.34,8.34,25800.0,8.37,8.39,8.34,8.34,25800.0
2008-02-20 11:10:00,8.35,8.37,8.35,8.37,16500.0,8.35,8.37,8.35,8.37,16500.0
2008-02-20 11:15:00,8.37,8.4,8.37,8.4,33000.0,8.37,8.4,8.37,8.4,33000.0
2008-02-20 11:20:00,8.4,8.43,8.38,8.43,51000.0,8.4,8.43,8.38,8.43,51000.0
2008-02-20 11:25:00,8.43,8.43,8.39,8.39,20100.0,8.43,8.43,8.39,8.39,20100.0
2008-02-20 11:30:00,8.39,8.41,8.39,8.4,27000.0,8.39,8.41,8.39,8.4,27000.0
2008-02-20 11:35:00,8.4,8.41,8.37,8.39,110400.0,8.4,8.41,8.37,8.39,110400.0
2008-02-20 11:40:00,8.38,8.39,8.37,8.39,134700.0,8.38,8.39,8.37,8.39,134700.0
2008-02-20 11:45:00,8.39,8.43,8.38,8.43,16800.0,8.39,8.43,8.38,8.43,16800.0
2008-02-20 11:50:00,8.43,8.44,8.43,8.44,31500.0,8.43,8.44,8.43,8.44,31500.0
2008-02-20 11:55:00,8.44,8.45,8.43,8.45,29400.0,8.44,8.45,8.43,8.45,29400.0
2008-02-20 12:00:00,8.45,8.47,8.42,8.47,44100.0,8.45,8.47,8.42,8.47,44100.0
2008-02-20 12:05:00,8.46,8.5,8.44,8.5,39900.0,8.46,8.5,8.44,8.5,39900.0
2008-02-20 12:10:00,8.49,8.52,8.46,8.51,109200.0,8.49,8.52,8.46,8.51,109200.0
2008-02-20 12:15:00,8.52,8.53,8.51,8.51,25200.0,8.52,8.53,8.51,8.51,25200.0
2008-02-20 12:20:00,8.5,8.57,8.5,8.54,61200.0,8.5,8.57,8.5,8.54,61200.0
2008-02-20 12:25:00,8.53,8.55,8.51,8.52,51000.0,8.53,8.55,8.51,8.52,51000.0
2008-02-20 12:30:00,8.52,8.54,8.52,8.53,42900.0,8.52,8.54,8.52,8.53,42900.0
2008-02-20 12:35:00,8.53,8.56,8.51,8.56,122100.0,8.53,8.56,8.51,8.56,122100.0
2008-02-20 12:40:00,8.54,8.55,8.52,8.54,33900.0,8.54,8.55,8.52,8.54,33900.0
2008-02-20 12:45:00,8.54,8.55,8.53,8.54,27000.0,8.54,8.55,8.53,8.54,27000.0
2008-02-20 12:50:00,8.54,8.55,8.51,8.52,48000.0,8.54,8.55,8.51,8.52,48000.0
2008-02-20 12:55:00,8.52,8.53,8.51,8.51,41700.0,8.52,8.53,8.51,8.51,41700.0
2008-02-20 13:00:00,8.51,8.54,8.51,8.54,71400.0,8.51,8.54,8.51,8.54,71400.0
2008-02-20 13:05:00,8.54,8.58,8.54,8.57,61800.0,8.54,8.58,8.54,8.57,61800.0
2008-02-20 13:10:00,8.56,8.58,8.54,8.56,101700.0,8.56,8.58,8.54,8.56,101700.0
2008-02-20 13:15:00,8.57,8.57,8.55,8.55,27300.0,8.57,8.57,8.55,8.55,27300.0
2008-02-20 13:20:00,8.55,8.55,8.51,8.51,41400.0,8.55,8.55,8.51,8.51,41400.0
2008-02-20 13:25:00,8.51,8.52,8.49,8.52,129300.0,8.51,8.52,8.49,8.52,129300.0
2008-02-20 13:30:00,8.52,8.54,8.5,8.54,53700.0,8.52,8.54,8.5,8.54,53700.0
2008-02-20 13:35:00,8.54,8.57,8.54,8.57,63000.0,8.54,8.57,8.54,8.57,63000.0
2008-02-20 13:40:00,8.58,8.61,8.58,8.61,46500.0,8.58,8.61,8.58,8.61,46500.0
2008-02-20 13:45:00,8.61,8.61,8.58,8.59,60600.0,8.61,8.61,8.58,8.59,60600.0
2008-02-20 13:50:00,8.59,8.63,8.58,8.63,47700.0,8.59,8.63,8.58,8.63,47700.0
2008-02-20 13:55:00,8.63,8.64,8.59,8.6,73800.0,8.63,8.64,8.59,8.6,73800.0
2008-02-20 14:00:00,8.59,8.62,8.57,8.6,131100.0,8.59,8.62,8.57,8.6,131100.0
2008-02-20 14:05:00,8.6,8.64,8.57,8.58,47700.0,8.6,8.64,8.57,8.58,47700.0
2008-02-20 14:10:00,8.58,8.6,8.56,8.57,36900.0,8.58,8.6,8.56,8.57,36900.0
2008-02-20 14:15:00,8.58,8.63,8.55,8.57,74700.0,8.58,8.63,8.55,8.57,74700.0
2008-02-20 14:20:00,8.56,8.59,8.53,8.55,75900.0,8.56,8.59,8.53,8.55,75900.0
2008-02-20 14:25:00,8.56,8.59,8.56,8.59,23700.0,8.56,8.59,8.56,8.59,23700.0
2008-02-20 14:30:00,8.58,8.61,8.57,8.58,41100.0,8.58,8.61,8.57,8.58,41100.0
2008-02-20 14:35:00,8.58,8.61,8.57,8.58,132300.0,8.58,8.61,8.57,8.58,132300.0
2008-02-20 14:40:00,8.58,8.62,8.57,8.61,27900.0,8.58,8.62,8.57,8.61,27900.0
2008-02-20 14:45:00,8.6,8.66,8.6,8.66,53100.0,8.6,8.66,8.6,8.66,53100.0
2008-02-20 14:50:00,8.65,8.66,8.63,8.64,77100.0,8.65,8.66,8.63,8.64,77100.0
2008-02-20 14:55:00,8.65,8.66,8.65,8.65,55200.0,8.65,8.66,8.65,8.65,55200.0
2008-02-20 15:00:00,8.65,8.65,8.62,8.62,59700.0,8.65,8.65,8.62,8.62,59700.0
2008-02-20 15:05:00,8.63,8.64,8.61,8.61,70800.0,8.63,8.64,8.61,8.61,70800.0
2008-02-20 15:10:00,8.61,8.65,8.61,8.61,59700.0,8.61,8.65,8.61,8.61,59700.0
2008-02-20 15:15:00,8.61,8.64,8.59,8.6,49500.0,8.61,8.64,8.59,8.6,49500.0
2008-02-20 15:20:00,8.61,8.63,8.57,8.58,62700.0,8.61,8.63,8.57,8.58,62700.0
2008-02-20 15:25:00,8.59,8.62,8.59,8.6,52500.0,8.59,8.62,8.59,8.6,52500.0
2008-02-20 15:30:00,8.6,8.61,8.56,8.56,76200.0,8.6,8.61,8.56,8.56,76200.0
2008-02-20 15:35:00,8.56,8.58,8.56,8.57,48300.0,8.56,8.58,8.56,8.57,48300.0
2008-02-20 15:40:00,8.57,8.59,8.57,8.57,105600.0,8.57,8.59,8.57,8.57,105600.0
2008-02-20 15:45:00,8.57,8.58,8.55,8.56,63000.0,8.57,8.58,8.55,8.56,63000.0
2008-02-20 15:50:00,8.57,8.58,8.56,8.57,67800.0,8.57,8.58,8.56,8.57,67800.0
2008-02-20 15:55:00,8.57,8.59,8.57,8.59,126000.0,8.57,8.59,8.57,8.59,126000.0
2008-02-21 09:30:00,8.6,8.62,8.54,8.54,37200.0,8.6,8.62,8.54,8.54,37200.0
2008-02-21 09:35:00,8.54,8.6,8.53,8.58,42300.0,8.54,8.6,8.53,8.58,42300.0
2008-02-21 09:40:00,8.59,8.68,8.57,8.68,29700.0,8.59,8.68,8.57,8.68,29700.0
2008-02-21 09:45:00,8.69,8.7,8.62,8.68,63000.0,8.69,8.7,8.62,8.68,63000.0
2008-02-21 09:50:00,8.68,8.68,8.61,8.61,14400.0,8.68,8.68,8.61,8.61,14400.0
2008-02-21 09:55:00,8.6,8.65,8.59,8.63,27600.0,8.6,8.65,8.59,8.63,27600.0
2008-02-21 10:00:00,8.64,8.66,8.59,8.64,129900.0,8.64,8.66,8.59,8.64,129900.0
2008-02-21 10:05:00,8.64,8.64,8.6,8.61,23100.0,8.64,8.64,8.6,8.61,23100.0
2008-02-21 10:10:00,8.61,8.62,8.6,8.6,16500.0,8.61,8.62,8.6,8.6,16500.0
2008-02-21 10:15:00,8.6,8.61,8.58,8.59,65100.0,8.6,8.61,8.58,8.59,65100.0
2008-02-21 10:20:00,8.59,8.59,8.57,8.58,27300.0,8.59,8.59,8.57,8.58,27300.0
2008-02-21 10:25:00,8.58,8.58,8.54,8.54,28800.0,8.58,8.58,8.54,8.54,28800.0
2008-02-21 10:30:00,8.54,8.57,8.53,8.56,62100.0,8.54,8.57,8.53,8.56,62100.0
2008-02-21 10:35:00,8.55,8.57,8.55,8.55,29400.0,8.55,8.57,8.55,8.55,29400.0
2008-02-21 10:40:00,8.55,8.55,8.53,8.53,65700.0,8.55,8.55,8.53,8.53,65700.0
2008-02-21 10:45:00,8.52,8.57,8.52,8.57,148200.0,8.52,8.57,8.52,8.57,148200.0
2008-02-21 10:50:00,8.57,8.59,8.56,8.56,68700.0,8.57,8.59,8.56,8.56,68700.0
2008-02-21 10:55:00,8.55,8.56,8.53,8.53,64500.0,8.55,8.56,8.53,8.53,64500.0
2008-02-21 11:00:00,8.54,8.55,8.53,8.53,25200.0,8.54,8.55,8.53,8.53,25200.0
2008-02-21 11:05:00,8.53,8.54,8.5,8.5,18000.0,8.53,8.54,8.5,8.5,18000.0
2008-02-21 11:10:00,8.5,8.5,8.45,8.47,57600.0,8.5,8.5,8.45,8.47,57600.0
2008-02-21 11:15:00,8.47,8.49,8.47,8.49,46800.0,8.47,8.49,8.47,8.49,46800.0
2008-02-21 11:20:00,8.49,8.5,8.46,8.48,42300.0,8.49,8.5,8.46,8.48,42300.0
2008-02-21 11:25:00,8.48,8.48,8.45,8.45,36300.0,8.48,8.48,8.45,8.45,36300.0
2008-02-21 11:30:00,8.46,8.53,8.46,8.52,31200.0,8.46,8.53,8.46,8.52,31200.0
2008-02-21 11:35:00,8.52,8.52,8.5,8.51,15000.0,8.52,8.52,8.5,8.51,15000.0
2008-02-21 11:40:00,8.5,8.52,8.5,8.51,9600.0,8.5,8.52,8.5,8.51,9600.0
2008-02-21 11:45:00,8.52,8.52,8.49,8.5,18600.0,8.52,8.52,8.49,8.5,18600.0
2008-02-21 11:50:00,8.5,8.5,8.48,8.49,35100.0,8.5,8.5,8.48,8.49,35100.0
2008-02-21 11:55:00,8.49,8.51,8.49,8.5,25500.0,8.49,8.51,8.49,8.5,25500.0
2008-02-21 12:00:00,8.5,8.52,8.49,8.52,36000.0,8.5,8.52,8.49,8.52,36000.0
2008-02-21 12:05:00,8.51,8.53,8.48,8.48,44700.0,8.51,8.53,8.48,8.48,44700.0
2008-02-21 12:10:00,8.49,8.49,8.45,8.45,19800.0,8.49,8.49,8.45,8.45,19800.0
2008-02-21 12:15:00,8.45,8.46,8.43,8.45,19500.0,8.45,8.46,8.43,8.45,19500.0
2008-02-21 12:20:00,8.45,8.45,8.43,8.44,21600.0,8.45,8.45,8.43,8.44,21600.0
2008-02-21 12:25:00,8.43,8.44,8.43,8.43,16500.0,8.43,8.44,8.43,8.43,16500.0
2008-02-21 12:30:00,8.43,8.44,8.42,8.44,31500.0,8.43,8.44,8.42,8.44,31500.0
2008-02-21 12:35:00,8.44,8.45,8.43,8.43,15300.0,8.44,8.45,8.43,8.43,15300.0
2008-02-21 12:40:00,8.44,8.46,8.43,8.45,30600.0,8.44,8.46,8.43,8.45,30600.0
2008-02-21 12:45:00,8.45,8.45,8.42,8.43,24000.0,8.45,8.45,8.42,8.43,24000.0
2008-02-21 12:50:00,8.43,8.44,8.42,8.43,21300.0,8.43,8.44,8.42,8.43,21300.0
2008-02-21 12:55:00,8.44,8.45,8.43,8.44,21300.0,8.44,8.45,8.43,8.44,21300.0
2008-02-21 13:00:00,8.44,8.45,8.42,8.45,27900.0,8.44,8.45,8.42,8.45,27900.0
2008-02-21 13:05:00,8.44,8.46,8.44,8.45,14400.0,8.44,8.46,8.44,8.45,14400.0
2008-02-21 13:10:00,8.45,8.45,8.4,8.42,69900.0,8.45,8.45,8.4,8.42,69900.0
2008-02-21 13:15:00,8.41,8.44,8.41,8.43,126900.0,8.41,8.44,8.41,8.43,126900.0
2008-02-21 13:20:00,8.43,8.44,8.43,8.44,27000.0,8.43,8.44,8.43,8.44,27000.0
2008-02-21 13:25:00,8.43,8.44,8.41,8.44,38400.0,8.43,8.44,8.41,8.44,38400.0
2008-02-21 13:30:00,8.45,8.45,8.43,8.43,15600.0,8.45,8.45,8.43,8.43,15600.0
2008-02-21 13:35:00,8.43,8.43,8.39,8.4,32700.0,8.43,8.43,8.39,8.4,32700.0
2008-02-21 13:40:00,8.4,8.41,8.38,8.4,17400.0,8.4,8.41,8.38,8.4,17400.0
2008-02-21 13:45:00,8.4,8.42,8.4,8.42,51600.0,8.4,8.42,8.4,8.42,51600.0
2008-02-21 13:50:00,8.42,8.43,8.41,8.43,34500.0,8.42,8.43,8.41,8.43,34500.0
2008-02-21 13:55:00,8.43,8.46,8.42,8.45,26400.0,8.43,8.46,8.42,8.45,26400.0
2008-02-21 14:00:00,8.45,8.46,8.44,8.45,36600.0,8.45,8.46,8.44,8.45,36600.0
2008-02-21 14:05:00,8.44,8.44,8.42,8.43,57000.0,8.44,8.44,8.42,8.43,57000.0
2008-02-21 14:10:00,8.43,8.43,8.42,8.43,40500.0,8.43,8.43,8.42,8.43,40500.0
2008-02-21 14:15:00,8.43,8.44,8.4,8.41,34200.0,8.43,8.44,8.4,8.41,34200.0
2008-02-21 14:20:00,8.42,8.45,8.42,8.43,37800.0,8.42,8.45,8.42,8.43,37800.0
2008-02-21 14:25:00,8.45,8.47,8.44,8.47,32700.0,8.45,8.47,8.44,8.47,32700.0
2008-02-21 14:30:00,8.47,8.47,8.45,8.45,19500.0,8.47,8.47,8.45,8.45,19500.0
2008-02-21 14:35:00,8.45,8.48,8.44,8.45,44100.0,8.45,8.48,8.44,8.45,44100.0
2008-02-21 14:40:00,8.45,8.47,8.43,8.45,77700.0,8.45,8.47,8.43,8.45,77700.0
2008-02-21 14:45:00,8.45,8.45,8.42,8.43,51900.0,8.45,8.45,8.42,8.43,51900.0
2008-02-21 14:50:00,8.43,8.44,8.43,8.44,74400.0,8.43,8.44,8.43,8.44,74400.0
2008-02-21 14:55:00,8.44,8.45,8.42,8.44,59100.0,8.44,8.45,8.42,8.44,59100.0
2008-02-21 15:00:00,8.44,8.44,8.38,8.39,71700.0,8.44,8.44,8.38,8.39,71700.0
2008-02-21 15:05:00,8.38,8.38,8.36,8.37,42000.0,8.38,8.38,8.36,8.37,42000.0
2008-02-21 15:10:00,8.37,8.4,8.37,8.39,16500.0,8.37,8.4,8.37,8.39,16500.0
2008-02-21 15:15:00,8.38,8.38,8.36,8.36,48900.0,8.38,8.38,8.36,8.36,48900.0
2008-02-21 15:20:00,8.36,8.4,8.36,8.38,40500.0,8.36,8.4,8.36,8.38,40500.0
2008-02-21 15:25:00,8.38,8.38,8.35,8.36,39900.0,8.38,8.38,8.35,8.36,39900.0
2008-02-21 15:30:00,8.36,8.38,8.35,8.37,60600.0,8.36,8.38,8.35,8.37,60600.0
2008-02-21 15:35:00,8.38,8.39,8.35,8.35,48900.0,8.38,8.39,8.35,8.35,48900.0
2008-02-21 15:40:00,8.35,8.36,8.33,8.35,38400.0,8.35,8.36,8.33,8.35,38400.0
2008-02-21 15:45:00,8.34,8.37,8.33,8.36,54600.0,8.34,8.37,8.33,8.36,54600.0
2008-02-21 15:50:00,8.36,8.36,8.33,8.33,44400.0,8.36,8.36,8.33,8.33,44400.0
2008-02-21 15:55:00,8.33,8.35,8.32,8.32,110700.0,8.33,8.35,8.32,8.32,110700.0
2008-02-22 09:30:00,8.3,8.31,8.21,8.22,126600.0,8.3,8.31,8.21,8.22,126600.0
2008-02-22 09:35:00,8.22,8.26,8.22,8.22,39000.0,8.22,8.26,8.22,8.22,39000.0
2008-02-22 09:40:00,8.22,8.22,8.17,8.17,27000.0,8.22,8.22,8.17,8.17,27000.0
2008-02-22 09:45:00,8.18,8.23,8.17,8.23,39600.0,8.18,8.23,8.17,8.23,39600.0
2008-02-22 09:50:00,8.23,8.27,8.22,8.26,63300.0,8.23,8.27,8.22,8.26,63300.0
2008-02-22 09:55:00,8.25,8.3,8.24,8.28,35100.0,8.25,8.3,8.24,8.28,35100.0
2008-02-22 10:00:00,8.29,8.3,8.27,8.29,42000.0,8.29,8.3,8.27,8.29,42000.0
2008-02-22 10:05:00,8.29,8.32,8.27,8.32,100200.0,8.29,8.32,8.27,8.32,100200.0
2008-02-22 10:10:00,8.32,8.36,8.31,8.36,59400.0,8.32,8.36,8.31,8.36,59400.0
2008-02-22 10:15:00,8.36,8.36,8.33,8.35,72300.0,8.36,8.36,8.33,8.35,72300.0
2008-02-22 10:20:00,8.34,8.37,8.33,8.35,70800.0,8.34,8.37,8.33,8.35,70800.0
2008-02-22 10:25:00,8.35,8.38,8.35,8.37,88800.0,8.35,8.38,8.35,8.37,88800.0
2008-02-22 10:30:00,8.37,8.39,8.34,8.35,52200.0,8.37,8.39,8.34,8.35,52200.0
2008-02-22 10:35:00,8.35,8.35,8.29,8.29,44400.0,8.35,8.35,8.29,8.29,44400.0
2008-02-22 10:40:00,8.29,8.32,8.27,8.3,93000.0,8.29,8.32,8.27,8.3,93000.0
2008-02-22 10:45:00,8.3,8.32,8.29,8.3,55500.0,8.3,8.32,8.29,8.3,55500.0
2008-02-22 10:50:00,8.3,8.3,8.27,8.28,60300.0,8.3,8.3,8.27,8.28,60300.0
2008-02-22 10:55:00,8.29,8.32,8.28,8.32,25500.0,8.29,8.32,8.28,8.32,25500.0
2008-02-22 11:00:00,8.32,8.32,8.29,8.3,27300.0,8.32,8.32,8.29,8.3,27300.0
2008-02-22 11:05:00,8.3,8.31,8.28,8.31,17700.0,8.3,8.31,8.28,8.31,17700.0
2008-02-22 11:10:00,8.31,8.32,8.29,8.31,28500.0,8.31,8.32,8.29,8.31,28500.0
2008-02-22 11:15:00,8.32,8.36,8.32,8.35,12600.0,8.32,8.36,8.32,8.35,12600.0
2008-02-22 11:20:00,8.35,8.37,8.34,8.37,27300.0,8.35,8.37,8.34,8.37,27300.0
2008-02-22 11:25:00,8.37,8.38,8.35,8.37,43800.0,8.37,8.38,8.35,8.37,43800.0
2008-02-22 11:30:00,8.36,8.38,8.35,8.37,13800.0,8.36,8.38,8.35,8.37,13800.0
2008-02-22 11:35:00,8.38,8.43,8.38,8.43,25500.0,8.38,8.43,8.38,8.43,25500.0
2008-02-22 11:40:00,8.42,8.43,8.4,8.4,33600.0,8.42,8.43,8.4,8.4,33600.0
2008-02-22 11:45:00,8.4,8.41,8.37,8.38,35700.0,8.4,8.41,8.37,8.38,35700.0
2008-02-22 11:50:00,8.39,8.39,8.38,8.39,18000.0,8.39,8.39,8.38,8.39,18000.0
2008-02-22 11:55:00,8.4,8.4,8.38,8.4,23100.0,8.4,8.4,8.38,8.4,23100.0
2008-02-22 12:00:00,8.39,8.4,8.39,8.39,11100.0,8.39,8.4,8.39,8.39,11100.0
2008-02-22 12:05:00,8.39,8.39,8.37,8.38,37500.0,8.39,8.39,8.37,8.38,37500.0
2008-02-22 12:10:00,8.37,8.38,8.33,8.33,17400.0,8.37,8.38,8.33,8.33,17400.0
2008-02-22 12:15:00,8.34,8.35,8.34,8.34,12000.0,8.34,8.35,8.34,8.34,12000.0
2008-02-22 12:20:00,8.34,8.34,8.31,8.31,12300.0,8.34,8.34,8.31,8.31,12300.0
2008-02-22 12:25:00,8.31,8.33,8.31,8.31,16800.0,8.31,8.33,8.31,8.31,16800.0
2008-02-22 12:30:00,8.31,8.32,8.3,8.31,13500.0,8.31,8.32,8.3,8.31,13500.0
2008-02-22 12:35:00,8.31,8.35,8.31,8.33,22200.0,8.31,8.35,8.31,8.33,22200.0
2008-02-22 12:40:00,8.33,8.34,8.32,8.34,12300.0,8.33,8.34,8.32,8.34,12300.0
2008-02-22 12:45:00,8.34,8.35,8.32,8.32,12000.0,8.34,8.35,8.32,8.32,12000.0
2008-02-22 12:50:00,8.32,8.35,8.31,8.33,52200.0,8.32,8.35,8.31,8.33,52200.0
2008-02-22 12:55:00,8.33,8.36,8.33,8.35,66600.0,8.33,8.36,8.33,8.35,66600.0
2008-02-22 13:00:00,8.35,8.36,8.32,8.34,87000.0,8.35,8.36,8.32,8.34,87000.0
2008-02-22 13:05:00,8.34,8.35,8.34,8.34,9600.0,8.34,8.35,8.34,8.34,9600.0
2008-02-22 13:10:00,8.34,8.36,8.34,8.35,10800.0,8.34,8.36,8.34,8.35,10800.0
2008-02-22 13:15:00,8.35,8.38,8.35,8.37,20100.0,8.35,8.38,8.35,8.37,20100.0
2008-02-22 13:20:00,8.37,8.38,8.37,8.37,13800.0,8.37,8.38,8.37,8.37,13800.0
2008-02-22 13:25:00,8.37,8.38,8.35,8.35,19800.0,8.37,8.38,8.35,8.35,19800.0
2008-02-22 13:30:00,8.35,8.35,8.31,8.33,32100.0,8.35,8.35,8.31,8.33,32100.0
2008-02-22 13:35:00,8.33,8.36,8.33,8.35,15300.0,8.33,8.36,8.33,8.35,15300.0
2008-02-22 13:40:00,8.35,8.35,8.33,8.35,18900.0,8.35,8.35,8.33,8.35,18900.0
2008-02-22 13:45:00,8.36,8.38,8.36,8.37,31800.0,8.36,8.38,8.36,8.37,31800.0
2008-02-22 13:50:00,8.37,8.39,8.36,8.38,17700.0,8.37,8.39,8.36,8.38,17700.0
2008-02-22 13:55:00,8.38,8.4,8.37,8.38,15900.0,8.38,8.4,8.37,8.38,15900.0
2008-02-22 14:00:00,8.38,8.39,8.35,8.35,24600.0,8.38,8.39,8.35,8.35,24600.0
2008-02-22 14:05:00,8.35,8.37,8.33,8.35,21600.0,8.35,8.37,8.33,8.35,21600.0
2008-02-22 14:10:00,8.34,8.34,8.32,8.33,37200.0,8.34,8.34,8.32,8.33,37200.0
2008-02-22 14:15:00,8.33,8.33,8.32,8.33,39600.0,8.33,8.33,8.32,8.33,39600.0
2008-02-22 14:20:00,8.33,8.33,8.32,8.32,22500.0,8.33,8.33,8.32,8.32,22500.0
2008-02-22 14:25:00,8.33,8.33,8.31,8.33,29100.0,8.33,8.33,8.31,8.33,29100.0
2008-02-22 14:30:00,8.32,8.32,8.3,8.32,24000.0,8.32,8.32,8.3,8.32,24000.0
2008-02-22 14:35:00,8.32,8.34,8.31,8.32,48000.0,8.32,8.34,8.31,8.32,48000.0
2008-02-22 14:40:00,8.32,8.36,8.31,8.35,20400.0,8.32,8.36,8.31,8.35,20400.0
2008-02-22 14:45:00,8.35,8.35,8.33,8.34,41400.0,8.35,8.35,8.33,8.34,41400.0
2008-02-22 14:50:00,8.34,8.35,8.33,8.35,10200.0,8.34,8.35,8.33,8.35,10200.0
2008-02-22 14:55:00,8.35,8.37,8.35,8.36,22500.0,8.35,8.37,8.35,8.36,22500.0
2008-02-22 15:00:00,8.36,8.37,8.35,8.35,29700.0,8.36,8.37,8.35,8.35,29700.0
2008-02-22 15:05:00,8.35,8.37,8.34,8.35,62100.0,8.35,8.37,8.34,8.35,62100.0
2008-02-22 15:10:00,8.35,8.35,8.32,8.32,45900.0,8.35,8.35,8.32,8.32,45900.0
2008-02-22 15:15:00,8.32,8.32,8.3,8.31,46800.0,8.32,8.32,8.3,8.31,46800.0
2008-02-22 15:20:00,8.31,8.34,8.31,8.34,63300.0,8.31,8.34,8.31,8.34,63300.0
2008-02-22 15:25:00,8.34,8.38,8.34,8.38,79200.0,8.34,8.38,8.34,8.38,79200.0
2008-02-22 15:30:00,8.38,8.45,8.37,8.45,173700.0,8.38,8.45,8.37,8.45,173700.0
2008-02-22 15:35:00,8.45,8.5,8.45,8.5,129600.0,8.45,8.5,8.45,8.5,129600.0
2008-02-22 15:40:00,8.49,8.51,8.48,8.48,114000.0,8.49,8.51,8.48,8.48,114000.0
2008-02-22 15:45:00,8.48,8.51,8.47,8.5,95400.0,8.48,8.51,8.47,8.5,95400.0
2008-02-22 15:50:00,8.5,8.5,8.47,8.5,73800.0,8.5,8.5,8.47,8.5,73800.0
2008-02-22 15:55:00,8.49,8.52,8.48,8.52,123900.0,8.49,8.52,8.48,8.52,123900.0
2008-02-25 09:30:00,8.47,8.53,8.45,8.46,70800.0,8.47,8.53,8.45,8.46,70800.0
2008-02-25 09:35:00,8.47,8.47,8.42,8.43,31500.0,8.47,8.47,8.42,8.43,31500.0
2008-02-25 09:40:00,8.43,8.43,8.36,8.37,54600.0,8.43,8.43,8.36,8.37,54600.0
2008-02-25 09:45:00,8.37,8.37,8.34,8.36,67800.0,8.37,8.37,8.34,8.36,67800.0
2008-02-25 09:50:00,8.35,8.36,8.28,8.3,51600.0,8.35,8.36,8.28,8.3,51600.0
2008-02-25 09:55:00,8.3,8.3,8.29,8.29,68700.0,8.3,8.3,8.29,8.29,68700.0
2008-02-25 10:00:00,8.29,8.31,8.27,8.3,180000.0,8.29,8.31,8.27,8.3,180000.0
2008-02-25 10:05:00,8.3,8.32,8.29,8.32,118500.0,8.3,8.32,8.29,8.32,118500.0
2008-02-25 10:10:00,8.31,8.32,8.3,8.31,143700.0,8.31,8.32,8.3,8.31,143700.0
2008-02-25 10:15:00,8.31,8.36,8.31,8.33,49800.0,8.31,8.36,8.31,8.33,49800.0
2008-02-25 10:20:00,8.33,8.33,8.3,8.3,177900.0,8.33,8.33,8.3,8.3,177900.0
2008-02-25 10:25:00,8.31,8.39,8.31,8.39,64800.0,8.31,8.39,8.31,8.39,64800.0
2008-02-25 10:30:00,8.39,8.43,8.36,8.36,67800.0,8.39,8.43,8.36,8.36,67800.0
2008-02-25 10:35:00,8.37,8.38,8.33,8.33,134400.0,8.37,8.38,8.33,8.33,134400.0
2008-02-25 10:40:00,8.33,8.33,8.3,8.31,101700.0,8.33,8.33,8.3,8.31,101700.0
2008-02-25 10:45:00,8.31,8.33,8.3,8.32,61800.0,8.31,8.33,8.3,8.32,61800.0
2008-02-25 10:50:00,8.32,8.34,8.32,8.34,36600.0,8.32,8.34,8.32,8.34,36600.0
2008-02-25 10:55:00,8.34,8.35,8.33,8.33,46500.0,8.34,8.35,8.33,8.33,46500.0
2008-02-25 11:00:00,8.33,8.33,8.3,8.32,99900.0,8.33,8.33,8.3,8.32,99900.0
2008-02-25 11:05:00,8.32,8.32,8.31,8.31,45900.0,8.32,8.32,8.31,8.31,45900.0
2008-02-25 11:10:00,8.32,8.34,8.31,8.34,93000.0,8.32,8.34,8.31,8.34,93000.0
2008-02-25 11:15:00,8.34,8.34,8.3,8.3,24300.0,8.34,8.34,8.3,8.3,24300.0
2008-02-25 11:20:00,8.3,8.31,8.3,8.31,123600.0,8.3,8.31,8.3,8.31,123600.0
2008-02-25 11:25:00,8.3,8.3,8.27,8.27,49200.0,8.3,8.3,8.27,8.27,49200.0
2008-02-25 11:30:00,8.28,8.29,8.27,8.28,75900.0,8.28,8.29,8.27,8.28,75900.0
2008-02-25 11:35:00,8.29,8.29,8.27,8.27,29700.0,8.29,8.29,8.27,8.27,29700.0
2008-02-25 11:40:00,8.28,8.3,8.28,8.28,27300.0,8.28,8.3,8.28,8.28,27300.0
2008-02-25 11:45:00,8.28,8.3,8.28,8.28,31200.0,8.28,8.3,8.28,8.28,31200.0
2008-02-25 11:50:00,8.29,8.3,8.27,8.27,17400.0,8.29,8.3,8.27,8.27,17400.0
2008-02-25 11:55:00,8.27,8.29,8.26,8.27,50100.0,8.27,8.29,8.26,8.27,50100.0
2008-02-25 12:00:00,8.26,8.27,8.26,8.27,23100.0,8.26,8.27,8.26,8.27,23100.0
2008-02-25 12:05:00,8.27,8.29,8.27,8.29,33000.0,8.27,8.29,8.27,8.29,33000.0
2008-02-25 12:10:00,8.29,8.31,8.29,8.3,34500.0,8.29,8.31,8.29,8.3,34500.0
2008-02-25 12:15:00,8.3,8.3,8.27,8.27,22800.0,8.3,8.3,8.27,8.27,22800.0
2008-02-25 12:20:00,8.27,8.27,8.26,8.26,11100.0,8.27,8.27,8.26,8.26,11100.0
2008-02-25 12:25:00,8.26,8.27,8.25,8.25,33000.0,8.26,8.27,8.25,8.25,33000.0
2008-02-25 12:30:00,8.25,8.25,8.23,8.24,28800.0,8.25,8.25,8.23,8.24,28800.0
2008-02-25 12:35:00,8.24,8.25,8.24,8.25,28200.0,8.24,8.25,8.24,8.25,28200.0
2008-02-25 12:40:00,8.25,8.26,8.25,8.25,31500.0,8.25,8.26,8.25,8.25,31500.0
2008-02-25 12:45:00,8.25,8.25,8.23,8.23,42300.0,8.25,8.25,8.23,8.23,42300.0
2008-02-25 12:50:00,8.23,8.24,8.23,8.23,42000.0,8.23,8.24,8.23,8.23,42000.0
2008-02-25 12:55:00,8.23,8.24,8.23,8.24,20100.0,8.23,8.24,8.23,8.24,20100.0
2008-02-25 13:00:00,8.24,8.25,8.23,8.24,34800.0,8.24,8.25,8.23,8.24,34800.0
2008-02-25 13:05:00,8.24,8.26,8.23,8.24,34200.0,8.24,8.26,8.23,8.24,34200.0
2008-02-25 13:10:00,8.24,8.26,8.24,8.26,19200.0,8.24,8.26,8.24,8.26,19200.0
2008-02-25 13:15:00,8.26,8.26,8.23,8.23,33900.0,8.26,8.26,8.23,8.23,33900.0
2008-02-25 13:20:00,8.23,8.24,8.23,8.23,19500.0,8.23,8.24,8.23,8.23,19500.0
2008-02-25 13:25:00,8.23,8.23,8.19,8.19,28200.0,8.23,8.23,8.19,8.19,28200.0
2008-02-25 13:30:00,8.19,8.2,8.17,8.17,24600.0,8.19,8.2,8.17,8.17,24600.0
2008-02-25 13:35:00,8.18,8.19,8.16,8.16,20400.0,8.18,8.19,8.16,8.16,20400.0
2008-02-25 13:40:00,8.16,8.17,8.15,8.17,39300.0,8.16,8.17,8.15,8.17,39300.0
2008-02-25 13:45:00,8.17,8.2,8.17,8.19,32100.0,8.17,8.2,8.17,8.19,32100.0
2008-02-25 13:50:00,8.2,8.21,8.18,8.21,31500.0,8.2,8.21,8.18,8.21,31500.0
2008-02-25 13:55:00,8.21,8.22,8.2,8.21,9900.0,8.21,8.22,8.2,8.21,9900.0
2008-02-25 14:00:00,8.22,8.22,8.19,8.22,27300.0,8.22,8.22,8.19,8.22,27300.0
2008-02-25 14:05:00,8.21,8.22,8.2,8.21,17700.0,8.21,8.22,8.2,8.21,17700.0
2008-02-25 14:10:00,8.2,8.26,8.2,8.26,37800.0,8.2,8.26,8.2,8.26,37800.0
2008-02-25 14:15:00,8.25,8.27,8.25,8.27,56700.0,8.25,8.27,8.25,8.27,56700.0
2008-02-25 14:20:00,8.26,8.29,8.24,8.25,90900.0,8.26,8.29,8.24,8.25,90900.0
2008-02-25 14:25:00,8.26,8.35,8.26,8.34,105300.0,8.26,8.35,8.26,8.34,105300.0
2008-02-25 14:30:00,8.34,8.38,8.33,8.35,205800.0,8.34,8.38,8.33,8.35,205800.0
2008-02-25 14:35:00,8.34,8.36,8.32,8.33,216300.0,8.34,8.36,8.32,8.33,216300.0
2008-02-25 14:40:00,8.33,8.37,8.33,8.34,180900.0,8.33,8.37,8.33,8.34,180900.0
2008-02-25 14:45:00,8.34,8.36,8.32,8.34,186000.0,8.34,8.36,8.32,8.34,186000.0
2008-02-25 14:50:00,8.34,8.36,8.32,8.36,134700.0,8.34,8.36,8.32,8.36,134700.0
2008-02-25 14:55:00,8.35,8.39,8.34,8.39,87600.0,8.35,8.39,8.34,8.39,87600.0
2008-02-25 15:00:00,8.38,8.42,8.38,8.41,164100.0,8.38,8.42,8.38,8.41,164100.0
2008-02-25 15:05:00,8.41,8.43,8.41,8.41,177300.0,8.41,8.43,8.41,8.41,177300.0
2008-02-25 15:10:00,8.41,8.43,8.39,8.4,127500.0,8.41,8.43,8.39,8.4,127500.0
2008-02-25 15:15:00,8.4,8.42,8.39,8.41,49500.0,8.4,8.42,8.39,8.41,49500.0
2008-02-25 15:20:00,8.41,8.44,8.4,8.43,87000.0,8.41,8.44,8.4,8.43,87000.0
2008-02-25 15:25:00,8.43,8.48,8.42,8.48,205800.0,8.43,8.48,8.42,8.48,205800.0
2008-02-25 15:30:00,8.47,8.49,8.45,8.48,201600.0,8.47,8.49,8.45,8.48,201600.0
2008-02-25 15:35:00,8.48,8.53,8.48,8.53,74400.0,8.48,8.53,8.48,8.53,74400.0
2008-02-25 15:40:00,8.52,8.62,8.52,8.58,313500.0,8.52,8.62,8.52,8.58,313500.0
2008-02-25 15:45:00,8.58,8.59,8.46,8.57,136800.0,8.58,8.59,8.46,8.57,136800.0
2008-02-25 15:50:00,8.57,8.59,8.55,8.56,296700.0,8.57,8.59,8.55,8.56,296700.0
2008-02-25 15:55:00,8.56,8.57,8.55,8.56,137400.0,8.56,8.57,8.55,8.56,137400.0
2008-02-26 09:30:00,8.45,8.58,8.37,8.5,155100.0,8.45,8.58,8.37,8.5,155100.0
2008-02-26 09:35:00,8.48,8.64,8.47,8.6,81000.0,8.48,8.64,8.47,8.6,81000.0
2008-02-26 09:40:00,8.58,8.66,8.58,8.64,58500.0,8.58,8.66,8.58,8.64,58500.0
2008-02-26 09:45:00,8.65,8.68,8.6,8.61,60900.0,8.65,8.68,8.6,8.61,60900.0
2008-02-26 09:50:00,8.61,8.61,8.57,8.61,54600.0,8.61,8.61,8.57,8.61,54600.0
2008-02-26 09:55:00,8.61,8.61,8.54,8.56,43500.0,8.61,8.61,8.54,8.56,43500.0
2008-02-26 10:00:00,8.56,8.56,8.49,8.55,64200.0,8.56,8.56,8.49,8.55,64200.0
2008-02-26 10:05:00,8.56,8.57,8.55,8.55,41100.0,8.56,8.57,8.55,8.55,41100.0
2008-02-26 10:10:00,8.55,8.56,8.52,8.56,60600.0,8.55,8.56,8.52,8.56,60600.0
2008-02-26 10:15:00,8.55,8.57,8.52,8.52,59700.0,8.55,8.57,8.52,8.52,59700.0
2008-02-26 10:20:00,8.52,8.56,8.51,8.56,66000.0,8.52,8.56,8.51,8.56,66000.0
2008-02-26 10:25:00,8.55,8.55,8.53,8.53,20100.0,8.55,8.55,8.53,8.53,20100.0
2008-02-26 10:30:00,8.53,8.57,8.53,8.57,36900.0,8.53,8.57,8.53,8.57,36900.0
2008-02-26 10:35:00,8.57,8.57,8.54,8.55,36600.0,8.57,8.57,8.54,8.55,36600.0
2008-02-26 10:40:00,8.55,8.57,8.53,8.56,36300.0,8.55,8.57,8.53,8.56,36300.0
2008-02-26 10:45:00,8.56,8.57,8.54,8.55,37500.0,8.56,8.57,8.54,8.55,37500.0
2008-02-26 10:50:00,8.55,8.57,8.54,8.57,121500.0,8.55,8.57,8.54,8.57,121500.0
2008-02-26 10:55:00,8.57,8.57,8.54,8.55,72300.0,8.57,8.57,8.54,8.55,72300.0
2008-02-26 11:00:00,8.55,8.57,8.53,8.57,98400.0,8.55,8.57,8.53,8.57,98400.0
2008-02-26 11:05:00,8.57,8.58,8.56,8.57,39900.0,8.57,8.58,8.56,8.57,39900.0
2008-02-26 11:10:00,8.56,8.56,8.54,8.55,46800.0,8.56,8.56,8.54,8.55,46800.0
2008-02-26 11:15:00,8.55,8.57,8.55,8.57,31500.0,8.55,8.57,8.55,8.57,31500.0
2008-02-26 11:20:00,8.56,8.56,8.53,8.54,40200.0,8.56,8.56,8.53,8.54,40200.0
2008-02-26 11:25:00,8.55,8.55,8.53,8.55,33300.0,8.55,8.55,8.53,8.55,33300.0
2008-02-26 11:30:00,8.55,8.56,8.54,8.56,11700.0,8.55,8.56,8.54,8.56,11700.0
2008-02-26 11:35:00,8.56,8.57,8.54,8.55,98100.0,8.56,8.57,8.54,8.55,98100.0
2008-02-26 11:40:00,8.55,8.56,8.54,8.56,59700.0,8.55,8.56,8.54,8.56,59700.0
2008-02-26 11:45:00,8.56,8.57,8.55,8.57,24000.0,8.56,8.57,8.55,8.57,24000.0
2008-02-26 11:50:00,8.57,8.57,8.55,8.56,95100.0,8.57,8.57,8.55,8.56,95100.0
2008-02-26 11:55:00,8.56,8.58,8.56,8.57,92100.0,8.56,8.58,8.56,8.57,92100.0
2008-02-26 12:00:00,8.57,8.58,8.56,8.58,123900.0,8.57,8.58,8.56,8.58,123900.0
2008-02-26 12:05:00,8.58,8.61,8.58,8.61,160800.0,8.58,8.61,8.58,8.61,160800.0
2008-02-26 12:10:00,8.61,8.66,8.6,8.64,126000.0,8.61,8.66,8.6,8.64,126000.0
2008-02-26 12:15:00,8.64,8.71,8.63,8.7,83400.0,8.64,8.71,8.63,8.7,83400.0
2008-02-26 12:20:00,8.7,8.74,8.69,8.72,147600.0,8.7,8.74,8.69,8.72,147600.0
2008-02-26 12:25:00,8.72,8.72,8.69,8.69,14100.0,8.72,8.72,8.69,8.69,14100.0
2008-02-26 12:30:00,8.69,8.69,8.65,8.66,138600.0,8.69,8.69,8.65,8.66,138600.0
2008-02-26 12:35:00,8.66,8.7,8.66,8.69,90000.0,8.66,8.7,8.66,8.69,90000.0
2008-02-26 12:40:00,8.69,8.7,8.67,8.69,33000.0,8.69,8.7,8.67,8.69,33000.0
2008-02-26 12:45:00,8.68,8.69,8.67,8.68,15000.0,8.68,8.69,8.67,8.68,15000.0
2008-02-26 12:50:00,8.68,8.71,8.66,8.68,73800.0,8.68,8.71,8.66,8.68,73800.0
2008-02-26 12:55:00,8.68,8.74,8.67,8.74,50700.0,8.68,8.74,8.67,8.74,50700.0
2008-02-26 13:00:00,8.74,8.77,8.73,8.77,120000.0,8.74,8.77,8.73,8.77,120000.0
2008-02-26 13:05:00,8.77,8.8,8.75,8.77,121500.0,8.77,8.8,8.75,8.77,121500.0
2008-02-26 13:10:00,8.76,8.76,8.71,8.72,28200.0,8.76,8.76,8.71,8.72,28200.0
2008-02-26 13:15:00,8.72,8.76,8.72,8.74,53100.0,8.72,8.76,8.72,8.74,53100.0
2008-02-26 13:20:00,8.74,8.76,8.73,8.73,45300.0,8.74,8.76,8.73,8.73,45300.0
2008-02-26 13:25:00,8.73,8.73,8.71,8.72,15600.0,8.73,8.73,8.71,8.72,15600.0
2008-02-26 13:30:00,8.72,8.72,8.7,8.7,27300.0,8.72,8.72,8.7,8.7,27300.0
2008-02-26 13:35:00,8.7,8.71,8.69,8.71,30300.0,8.7,8.71,8.69,8.71,30300.0
2008-02-26 13:40:00,8.71,8.72,8.69,8.7,54900.0,8.71,8.72,8.69,8.7,54900.0
2008-02-26 13:45:00,8.71,8.71,8.69,8.7,23100.0,8.71,8.71,8.69,8.7,23100.0
2008-02-26 13:50:00,8.7,8.72,8.69,8.7,38700.0,8.7,8.72,8.69,8.7,38700.0
2008-02-26 13:55:00,8.7,8.71,8.67,8.68,44400.0,8.7,8.71,8.67,8.68,44400.0
2008-02-26 14:00:00,8.69,8.71,8.67,8.7,51900.0,8.69,8.71,8.67,8.7,51900.0
2008-02-26 14:05:00,8.69,8.71,8.69,8.71,125400.0,8.69,8.71,8.69,8.71,125400.0
2008-02-26 14:10:00,8.71,8.71,8.68,8.71,53100.0,8.71,8.71,8.68,8.71,53100.0
2008-02-26 14:15:00,8.71,8.71,8.7,8.7,48600.0,8.71,8.71,8.7,8.7,48600.0
2008-02-26 14:20:00,8.7,8.72,8.69,8.72,44400.0,8.7,8.72,8.69,8.72,44400.0
2008-02-26 14:25:00,8.72,8.73,8.71,8.72,45900.0,8.72,8.73,8.71,8.72,45900.0
2008-02-26 14:30:00,8.72,8.76,8.71,8.75,56100.0,8.72,8.76,8.71,8.75,56100.0
2008-02-26 14:35:00,8.74,8.77,8.74,8.75,200100.0,8.74,8.77,8.74,8.75,200100.0
2008-02-26 14:40:00,8.74,8.74,8.67,8.71,96900.0,8.74,8.74,8.67,8.71,96900.0
2008-02-26 14:45:00,8.71,8.72,8.68,8.72,26700.0,8.71,8.72,8.68,8.72,26700.0
2008-02-26 14:50:00,8.72,8.74,8.7,8.73,36900.0,8.72,8.74,8.7,8.73,36900.0
2008-02-26 14:55:00,8.73,8.75,8.72,8.75,35400.0,8.73,8.75,8.72,8.75,35400.0
2008-02-26 15:00:00,8.75,8.75,8.71,8.72,44700.0,8.75,8.75,8.71,8.72,44700.0
2008-02-26 15:05:00,8.72,8.75,8.71,8.72,75900.0,8.72,8.75,8.71,8.72,75900.0
2008-02-26 15:10:00,8.72,8.73,8.68,8.72,63600.0,8.72,8.73,8.68,8.72,63600.0
2008-02-26 15:15:00,8.72,8.73,8.67,8.7,103500.0,8.72,8.73,8.67,8.7,103500.0
2008-02-26 15:20:00,8.7,8.71,8.67,8.7,81000.0,8.7,8.71,8.67,8.7,81000.0
2008-02-26 15:25:00,8.7,8.73,8.66,8.72,154200.0,8.7,8.73,8.66,8.72,154200.0
2008-02-26 15:30:00,8.72,8.74,8.69,8.69,270000.0,8.72,8.74,8.69,8.69,270000.0
2008-02-26 15:35:00,8.69,8.75,8.68,8.73,218700.0,8.69,8.75,8.68,8.73,218700.0
2008-02-26 15:40:00,8.73,8.73,8.7,8.72,222600.0,8.73,8.73,8.7,8.72,222600.0
2008-02-26 15:45:00,8.72,8.75,8.71,8.74,159600.0,8.72,8.75,8.71,8.74,159600.0
2008-02-26 15:50:00,8.75,8.78,8.75,8.77,283500.0,8.75,8.78,8.75,8.77,283500.0
2008-02-26 15:55:00,8.78,8.8,8.77,8.77,266400.0,8.78,8.8,8.77,8.77,266400.0
2008-02-27 09:30:00,9.28,9.6,9.28,9.52,634500.0,9.28,9.6,9.28,9.52,634500.0
2008-02-27 09:35:00,9.51,9.57,9.44,9.45,256800.0,9.51,9.57,9.44,9.45,256800.0
2008-02-27 09:40:00,9.45,9.6,9.44,9.6,471000.0,9.45,9.6,9.44,9.6,471000.0
2008-02-27 09:45:00,9.6,9.79,9.6,9.78,705300.0,9.6,9.79,9.6,9.78,705300.0
2008-02-27 09:50:00,9.78,10.13,9.78,10.06,1063200.0,9.78,10.13,9.78,10.06,1063200.0
2008-02-27 09:55:00,10.04,10.07,9.81,9.9,505800.0,10.04,10.07,9.81,9.9,505800.0
2008-02-27 10:00:00,9.9,9.9,9.82,9.83,513300.0,9.9,9.9,9.82,9.83,513300.0
2008-02-27 10:05:00,9.83,9.89,9.8,9.88,442200.0,9.83,9.89,9.8,9.88,442200.0
2008-02-27 10:10:00,9.88,9.9,9.8,9.8,305100.0,9.88,9.9,9.8,9.8,305100.0
2008-02-27 10:15:00,9.81,9.85,9.78,9.78,152700.0,9.81,9.85,9.78,9.78,152700.0
2008-02-27 10:20:00,9.78,9.8,9.64,9.65,345600.0,9.78,9.8,9.64,9.65,345600.0
2008-02-27 10:25:00,9.65,9.66,9.54,9.57,529500.0,9.65,9.66,9.54,9.57,529500.0
2008-02-27 10:30:00,9.57,9.66,9.56,9.64,261000.0,9.57,9.66,9.56,9.64,261000.0
2008-02-27 10:35:00,9.64,9.65,9.58,9.62,270900.0,9.64,9.65,9.58,9.62,270900.0
2008-02-27 10:40:00,9.62,9.69,9.61,9.68,269400.0,9.62,9.69,9.61,9.68,269400.0
2008-02-27 10:45:00,9.68,9.71,9.66,9.69,195900.0,9.68,9.71,9.66,9.69,195900.0
2008-02-27 10:50:00,9.69,9.74,9.67,9.68,147300.0,9.69,9.74,9.67,9.68,147300.0
2008-02-27 10:55:00,9.68,9.7,9.66,9.68,141900.0,9.68,9.7,9.66,9.68,141900.0
2008-02-27 11:00:00,9.68,9.71,9.67,9.68,145800.0,9.68,9.71,9.67,9.68,145800.0
2008-02-27 11:05:00,9.68,9.72,9.68,9.69,103800.0,9.68,9.72,9.68,9.69,103800.0
2008-02-27 11:10:00,9.7,9.71,9.68,9.71,74400.0,9.7,9.71,9.68,9.71,74400.0
2008-02-27 11:15:00,9.71,9.73,9.69,9.73,102000.0,9.71,9.73,9.69,9.73,102000.0
2008-02-27 11:20:00,9.73,9.73,9.7,9.7,72000.0,9.73,9.73,9.7,9.7,72000.0
2008-02-27 11:25:00,9.69,9.72,9.68,9.69,78600.0,9.69,9.72,9.68,9.69,78600.0
2008-02-27 11:30:00,9.69,9.71,9.64,9.64,125400.0,9.69,9.71,9.64,9.64,125400.0
2008-02-27 11:35:00,9.64,9.71,9.64,9.69,156600.0,9.64,9.71,9.64,9.69,156600.0
2008-02-27 11:40:00,9.69,9.71,9.67,9.68,96600.0,9.69,9.71,9.67,9.68,96600.0
2008-02-27 11:45:00,9.69,9.71,9.67,9.69,75300.0,9.69,9.71,9.67,9.69,75300.0
2008-02-27 11:50:00,9.7,9.72,9.69,9.69,60300.0,9.7,9.72,9.69,9.69,60300.0
2008-02-27 11:55:00,9.69,9.7,9.68,9.7,47400.0,9.69,9.7,9.68,9.7,47400.0
2008-02-27 12:00:00,9.7,9.7,9.68,9.7,66000.0,9.7,9.7,9.68,9.7,66000.0
2008-02-27 12:05:00,9.7,9.7,9.68,9.69,61200.0,9.7,9.7,9.68,9.69,61200.0
2008-02-27 12:10:00,9.69,9.72,9.69,9.69,72300.0,9.69,9.72,9.69,9.69,72300.0
2008-02-27 12:15:00,9.69,9.7,9.65,9.65,49200.0,9.69,9.7,9.65,9.65,49200.0
2008-02-27 12:20:00,9.65,9.65,9.61,9.62,78300.0,9.65,9.65,9.61,9.62,78300.0
2008-02-27 12:25:00,9.62,9.66,9.61,9.64,84600.0,9.62,9.66,9.61,9.64,84600.0
2008-02-27 12:30:00,9.64,9.68,9.64,9.67,107100.0,9.64,9.68,9.64,9.67,107100.0
2008-02-27 12:35:00,9.68,9.69,9.66,9.66,29100.0,9.68,9.69,9.66,9.66,29100.0
2008-02-27 12:40:00,9.66,9.7,9.66,9.68,50700.0,9.66,9.7,9.66,9.68,50700.0
2008-02-27 12:45:00,9.68,9.68,9.62,9.64,106800.0,9.68,9.68,9.62,9.64,106800.0
2008-02-27 12:50:00,9.64,9.65,9.61,9.64,107700.0,9.64,9.65,9.61,9.64,107700.0
2008-02-27 12:55:00,9.64,9.65,9.63,9.64,81900.0,9.64,9.65,9.63,9.64,81900.0
2008-02-27 13:00:00,9.64,9.67,9.64,9.64,88500.0,9.64,9.67,9.64,9.64,88500.0
2008-02-27 13:05:00,9.64,9.66,9.64,9.65,91200.0,9.64,9.66,9.64,9.65,91200.0
2008-02-27 13:10:00,9.64,9.65,9.58,9.61,144600.0,9.64,9.65,9.58,9.61,144600.0
2008-02-27 13:15:00,9.61,9.64,9.6,9.62,79500.0,9.61,9.64,9.6,9.62,79500.0
2008-02-27 13:20:00,9.62,9.62,9.57,9.58,106500.0,9.62,9.62,9.57,9.58,106500.0
2008-02-27 13:25:00,9.57,9.58,9.55,9.58,144900.0,9.57,9.58,9.55,9.58,144900.0
2008-02-27 13:30:00,9.58,9.58,9.56,9.56,121200.0,9.58,9.58,9.56,9.56,121200.0
2008-02-27 13:35:00,9.56,9.57,9.5,9.52,155100.0,9.56,9.57,9.5,9.52,155100.0
2008-02-27 13:40:00,9.52,9.52,9.5,9.52,78600.0,9.52,9.52,9.5,9.52,78600.0
2008-02-27 13:45:00,9.52,9.54,9.51,9.53,125100.0,9.52,9.54,9.51,9.53,125100.0
2008-02-27 13:50:00,9.53,9.57,9.53,9.54,174300.0,9.53,9.57,9.53,9.54,174300.0
2008-02-27 13:55:00,9.54,9.57,9.53,9.56,59400.0,9.54,9.57,9.53,9.56,59400.0
2008-02-27 14:00:00,9.57,9.57,9.51,9.51,158700.0,9.57,9.57,9.51,9.51,158700.0
2008-02-27 14:05:00,9.51,9.52,9.46,9.47,144000.0,9.51,9.52,9.46,9.47,144000.0
2008-02-27 14:10:00,9.47,9.53,9.47,9.53,122400.0,9.47,9.53,9.47,9.53,122400.0
2008-02-27 14:15:00,9.54,9.54,9.51,9.53,105000.0,9.54,9.54,9.51,9.53,105000.0
2008-02-27 14:20:00,9.53,9.53,9.48,9.48,70500.0,9.53,9.53,9.48,9.48,70500.0
2008-02-27 14:25:00,9.49,9.52,9.48,9.51,69000.0,9.49,9.52,9.48,9.51,69000.0
2008-02-27 14:30:00,9.51,9.53,9.5,9.53,93900.0,9.51,9.53,9.5,9.53,93900.0
2008-02-27 14:35:00,9.53,9.55,9.52,9.55,122100.0,9.53,9.55,9.52,9.55,122100.0
2008-02-27 14:40:00,9.54,9.68,9.54,9.68,217200.0,9.54,9.68,9.54,9.68,217200.0
2008-02-27 14:45:00,9.67,9.67,9.66,9.66,76500.0,9.67,9.67,9.66,9.66,76500.0
2008-02-27 14:50:00,9.66,9.67,9.63,9.66,131400.0,9.66,9.67,9.63,9.66,131400.0
2008-02-27 14:55:00,9.66,9.66,9.61,9.64,101700.0,9.66,9.66,9.61,9.64,101700.0
2008-02-27 15:00:00,9.63,9.7,9.63,9.68,197700.0,9.63,9.7,9.63,9.68,197700.0
2008-02-27 15:05:00,9.69,9.7,9.65,9.67,220500.0,9.69,9.7,9.65,9.67,220500.0
2008-02-27 15:10:00,9.66,9.67,9.63,9.64,160200.0,9.66,9.67,9.63,9.64,160200.0
2008-02-27 15:15:00,9.64,9.65,9.63,9.65,72300.0,9.64,9.65,9.63,9.65,72300.0
2008-02-27 15:20:00,9.64,9.69,9.64,9.69,139800.0,9.64,9.69,9.64,9.69,139800.0
2008-02-27 15:25:00,9.69,9.76,9.68,9.73,202500.0,9.69,9.76,9.68,9.73,202500.0
2008-02-27 15:30:00,9.74,9.75,9.73,9.74,169800.0,9.74,9.75,9.73,9.74,169800.0
2008-02-27 15:35:00,9.74,9.76,9.72,9.74,241200.0,9.74,9.76,9.72,9.74,241200.0
2008-02-27 15:40:00,9.74,9.76,9.73,9.76,152400.0,9.74,9.76,9.73,9.76,152400.0
2008-02-27 15:45:00,9.76,9.81,9.76,9.81,316800.0,9.76,9.81,9.76,9.81,316800.0
2008-02-27 15:50:00,9.81,9.81,9.74,9.74,252600.0,9.81,9.81,9.74,9.74,252600.0
2008-02-27 15:55:00,9.74,9.74,9.66,9.72,396300.0,9.74,9.74,9.66,9.72,396300.0
2008-02-28 09:30:00,9.58,9.66,9.48,9.49,120900.0,9.58,9.66,9.48,9.49,120900.0
2008-02-28 09:35:00,9.5,9.54,9.49,9.51,96600.0,9.5,9.54,9.49,9.51,96600.0
2008-02-28 09:40:00,9.51,9.53,9.47,9.47,214800.0,9.51,9.53,9.47,9.47,214800.0
2008-02-28 09:45:00,9.47,9.47,9.43,9.45,89100.0,9.47,9.47,9.43,9.45,89100.0
2008-02-28 09:50:00,9.45,9.5,9.43,9.46,100500.0,9.45,9.5,9.43,9.46,100500.0
2008-02-28 09:55:00,9.46,9.48,9.43,9.44,121800.0,9.46,9.48,9.43,9.44,121800.0
2008-02-28 10:00:00,9.45,9.46,9.32,9.34,187800.0,9.45,9.46,9.32,9.34,187800.0
2008-02-28 10:05:00,9.34,9.43,9.34,9.4,93000.0,9.34,9.43,9.34,9.4,93000.0
2008-02-28 10:10:00,9.41,9.46,9.4,9.46,369600.0,9.41,9.46,9.4,9.46,369600.0
2008-02-28 10:15:00,9.45,9.52,9.45,9.48,91500.0,9.45,9.52,9.45,9.48,91500.0
2008-02-28 10:20:00,9.48,9.53,9.45,9.53,54300.0,9.48,9.53,9.45,9.53,54300.0
2008-02-28 10:25:00,9.53,9.55,9.5,9.54,59700.0,9.53,9.55,9.5,9.54,59700.0
2008-02-28 10:30:00,9.54,9.54,9.51,9.51,77100.0,9.54,9.54,9.51,9.51,77100.0
2008-02-28 10:35:00,9.51,9.52,9.47,9.48,72600.0,9.51,9.52,9.47,9.48,72600.0
2008-02-28 10:40:00,9.48,9.54,9.48,9.53,75300.0,9.48,9.54,9.48,9.53,75300.0
2008-02-28 10:45:00,9.53,9.53,9.48,9.48,84000.0,9.53,9.53,9.48,9.48,84000.0
2008-02-28 10:50:00,9.48,9.54,9.47,9.52,123600.0,9.48,9.54,9.47,9.52,123600.0
2008-02-28 10:55:00,9.53,9.58,9.51,9.56,180600.0,9.53,9.58,9.51,9.56,180600.0
2008-02-28 11:00:00,9.56,9.57,9.49,9.53,193500.0,9.56,9.57,9.49,9.53,193500.0
2008-02-28 11:05:00,9.52,9.56,9.51,9.53,74400.0,9.52,9.56,9.51,9.53,74400.0
2008-02-28 11:10:00,9.54,9.57,9.52,9.57,64500.0,9.54,9.57,9.52,9.57,64500.0
2008-02-28 11:15:00,9.56,9.57,9.54,9.55,58500.0,9.56,9.57,9.54,9.55,58500.0
2008-02-28 11:20:00,9.55,9.55,9.51,9.52,48300.0,9.55,9.55,9.51,9.52,48300.0
2008-02-28 11:25:00,9.51,9.53,9.51,9.52,66000.0,9.51,9.53,9.51,9.52,66000.0
2008-02-28 11:30:00,9.51,9.52,9.48,9.5,82200.0,9.51,9.52,9.48,9.5,82200.0
2008-02-28 11:35:00,9.5,9.51,9.48,9.49,42600.0,9.5,9.51,9.48,9.49,42600.0
2008-02-28 11:40:00,9.5,9.51,9.48,9.48,92700.0,9.5,9.51,9.48,9.48,92700.0
2008-02-28 11:45:00,9.49,9.5,9.48,9.5,62400.0,9.49,9.5,9.48,9.5,62400.0
2008-02-28 11:50:00,9.5,9.52,9.49,9.52,45600.0,9.5,9.52,9.49,9.52,45600.0
2008-02-28 11:55:00,9.51,9.52,9.51,9.52,50700.0,9.51,9.52,9.51,9.52,50700.0
2008-02-28 12:00:00,9.51,9.52,9.51,9.51,45600.0,9.51,9.52,9.51,9.51,45600.0
2008-02-28 12:05:00,9.51,9.52,9.48,9.49,56100.0,9.51,9.52,9.48,9.49,56100.0
2008-02-28 12:10:00,9.49,9.5,9.48,9.49,35400.0,9.49,9.5,9.48,9.49,35400.0
2008-02-28 12:15:00,9.49,9.49,9.47,9.47,57900.0,9.49,9.49,9.47,9.47,57900.0
2008-02-28 12:20:00,9.47,9.49,9.47,9.48,39300.0,9.47,9.49,9.47,9.48,39300.0
2008-02-28 12:25:00,9.49,9.51,9.46,9.48,40800.0,9.49,9.51,9.46,9.48,40800.0
2008-02-28 12:30:00,9.48,9.49,9.46,9.46,69600.0,9.48,9.49,9.46,9.46,69600.0
2008-02-28 12:35:00,9.46,9.5,9.46,9.48,70200.0,9.46,9.5,9.46,9.48,70200.0
2008-02-28 12:40:00,9.48,9.49,9.47,9.49,43800.0,9.48,9.49,9.47,9.49,43800.0
2008-02-28 12:45:00,9.49,9.51,9.49,9.5,52200.0,9.49,9.51,9.49,9.5,52200.0
2008-02-28 12:50:00,9.5,9.5,9.47,9.47,52200.0,9.5,9.5,9.47,9.47,52200.0
2008-02-28 12:55:00,9.47,9.49,9.47,9.47,50400.0,9.47,9.49,9.47,9.47,50400.0
2008-02-28 13:00:00,9.47,9.47,9.44,9.46,51900.0,9.47,9.47,9.44,9.46,51900.0
2008-02-28 13:05:00,9.46,9.51,9.46,9.51,33900.0,9.46,9.51,9.46,9.51,33900.0
2008-02-28 13:10:00,9.51,9.53,9.51,9.52,71700.0,9.51,9.53,9.51,9.52,71700.0
2008-02-28 13:15:00,9.51,9.52,9.47,9.47,75600.0,9.51,9.52,9.47,9.47,75600.0
2008-02-28 13:20:00,9.47,9.47,9.46,9.47,67500.0,9.47,9.47,9.46,9.47,67500.0
2008-02-28 13:25:00,9.47,9.49,9.44,9.44,73800.0,9.47,9.49,9.44,9.44,73800.0
2008-02-28 13:30:00,9.45,9.46,9.44,9.44,52200.0,9.45,9.46,9.44,9.44,52200.0
2008-02-28 13:35:00,9.44,9.46,9.44,9.44,59700.0,9.44,9.46,9.44,9.44,59700.0
2008-02-28 13:40:00,9.44,9.47,9.44,9.45,72300.0,9.44,9.47,9.44,9.45,72300.0
2008-02-28 13:45:00,9.45,9.47,9.44,9.45,69000.0,9.45,9.47,9.44,9.45,69000.0
2008-02-28 13:50:00,9.44,9.46,9.44,9.46,37200.0,9.44,9.46,9.44,9.46,37200.0
2008-02-28 13:55:00,9.46,9.47,9.44,9.47,51900.0,9.46,9.47,9.44,9.47,51900.0
2008-02-28 14:00:00,9.47,9.47,9.43,9.45,80400.0,9.47,9.47,9.43,9.45,80400.0
2008-02-28 14:05:00,9.45,9.46,9.44,9.45,63600.0,9.45,9.46,9.44,9.45,63600.0
2008-02-28 14:10:00,9.45,9.45,9.44,9.45,67500.0,9.45,9.45,9.44,9.45,67500.0
2008-02-28 14:15:00,9.45,9.48,9.44,9.48,92400.0,9.45,9.48,9.44,9.48,92400.0
2008-02-28 14:20:00,9.48,9.52,9.47,9.51,95400.0,9.48,9.52,9.47,9.51,95400.0
2008-02-28 14:25:00,9.51,9.54,9.5,9.53,205500.0,9.51,9.54,9.5,9.53,205500.0
2008-02-28 14:30:00,9.52,9.54,9.5,9.54,80100.0,9.52,9.54,9.5,9.54,80100.0
2008-02-28 14:35:00,9.53,9.54,9.52,9.52,71100.0,9.53,9.54,9.52,9.52,71100.0
2008-02-28 14:40:00,9.52,9.54,9.51,9.53,135600.0,9.52,9.54,9.51,9.53,135600.0
2008-02-28 14:45:00,9.53,9.56,9.51,9.55,78600.0,9.53,9.56,9.51,9.55,78600.0
2008-02-28 14:50:00,9.55,9.57,9.55,9.55,94800.0,9.55,9.57,9.55,9.55,94800.0
2008-02-28 14:55:00,9.55,9.57,9.55,9.57,63000.0,9.55,9.57,9.55,9.57,63000.0
2008-02-28 15:00:00,9.57,9.57,9.55,9.55,243600.0,9.57,9.57,9.55,9.55,243600.0
2008-02-28 15:05:00,9.55,9.58,9.54,9.56,369000.0,9.55,9.58,9.54,9.56,369000.0
2008-02-28 15:10:00,9.57,9.57,9.55,9.56,66300.0,9.57,9.57,9.55,9.56,66300.0
2008-02-28 15:15:00,9.56,9.57,9.55,9.57,132000.0,9.56,9.57,9.55,9.57,132000.0
2008-02-28 15:20:00,9.56,9.56,9.51,9.51,100200.0,9.56,9.56,9.51,9.51,100200.0
2008-02-28 15:25:00,9.51,9.51,9.47,9.47,84600.0,9.51,9.51,9.47,9.47,84600.0
2008-02-28 15:30:00,9.47,9.47,9.45,9.46,126300.0,9.47,9.47,9.45,9.46,126300.0
2008-02-28 15:35:00,9.46,9.46,9.43,9.43,204600.0,9.46,9.46,9.43,9.43,204600.0
2008-02-28 15:40:00,9.43,9.45,9.42,9.42,298500.0,9.43,9.45,9.42,9.42,298500.0
2008-02-28 15:45:00,9.42,9.44,9.38,9.39,396600.0,9.42,9.44,9.38,9.39,396600.0
2008-02-28 15:50:00,9.38,9.41,9.38,9.39,214200.0,9.38,9.41,9.38,9.39,214200.0
2008-02-28 15:55:00,9.4,9.43,9.4,9.42,189000.0,9.4,9.43,9.4,9.42,189000.0
2008-02-29 09:30:00,9.43,9.46,9.32,9.32,54000.0,9.43,9.46,9.32,9.32,54000.0
2008-02-29 09:35:00,9.31,9.41,9.31,9.41,52800.0,9.31,9.41,9.31,9.41,52800.0
2008-02-29 09:40:00,9.41,9.46,9.39,9.41,78300.0,9.41,9.46,9.39,9.41,78300.0
2008-02-29 09:45:00,9.42,9.42,9.34,9.39,105000.0,9.42,9.42,9.34,9.39,105000.0
2008-02-29 09:50:00,9.39,9.39,9.31,9.32,46200.0,9.39,9.39,9.31,9.32,46200.0
2008-02-29 09:55:00,9.33,9.35,9.28,9.35,54600.0,9.33,9.35,9.28,9.35,54600.0
2008-02-29 10:00:00,9.36,9.4,9.34,9.4,91200.0,9.36,9.4,9.34,9.4,91200.0
2008-02-29 10:05:00,9.4,9.43,9.37,9.43,76800.0,9.4,9.43,9.37,9.43,76800.0
2008-02-29 10:10:00,9.43,9.43,9.32,9.35,103500.0,9.43,9.43,9.32,9.35,103500.0
2008-02-29 10:15:00,9.35,9.37,9.34,9.35,114300.0,9.35,9.37,9.34,9.35,114300.0
2008-02-29 10:20:00,9.35,9.35,9.28,9.3,217800.0,9.35,9.35,9.28,9.3,217800.0
2008-02-29 10:25:00,9.3,9.3,9.22,9.28,191100.0,9.3,9.3,9.22,9.28,191100.0
2008-02-29 10:30:00,9.29,9.29,9.25,9.27,124500.0,9.29,9.29,9.25,9.27,124500.0
2008-02-29 10:35:00,9.28,9.28,9.23,9.24,80400.0,9.28,9.28,9.23,9.24,80400.0
2008-02-29 10:40:00,9.24,9.24,9.17,9.18,87900.0,9.24,9.24,9.17,9.18,87900.0
2008-02-29 10:45:00,9.18,9.21,9.17,9.19,51300.0,9.18,9.21,9.17,9.19,51300.0
2008-02-29 10:50:00,9.19,9.26,9.17,9.26,77700.0,9.19,9.26,9.17,9.26,77700.0
2008-02-29 10:55:00,9.25,9.26,9.22,9.22,46500.0,9.25,9.26,9.22,9.22,46500.0
2008-02-29 11:00:00,9.23,9.23,9.2,9.22,55500.0,9.23,9.23,9.2,9.22,55500.0
2008-02-29 11:05:00,9.22,9.27,9.22,9.27,52800.0,9.22,9.27,9.22,9.27,52800.0
2008-02-29 11:10:00,9.28,9.28,9.24,9.26,54000.0,9.28,9.28,9.24,9.26,54000.0
2008-02-29 11:15:00,9.26,9.32,9.26,9.29,33900.0,9.26,9.32,9.26,9.29,33900.0
2008-02-29 11:20:00,9.29,9.33,9.28,9.32,81300.0,9.29,9.33,9.28,9.32,81300.0
2008-02-29 11:25:00,9.33,9.33,9.3,9.3,45600.0,9.33,9.33,9.3,9.3,45600.0
2008-02-29 11:30:00,9.3,9.33,9.29,9.32,45300.0,9.3,9.33,9.29,9.32,45300.0
2008-02-29 11:35:00,9.32,9.34,9.31,9.33,85200.0,9.32,9.34,9.31,9.33,85200.0
2008-02-29 11:40:00,9.33,9.33,9.31,9.33,60300.0,9.33,9.33,9.31,9.33,60300.0
2008-02-29 11:45:00,9.32,9.33,9.31,9.33,38400.0,9.32,9.33,9.31,9.33,38400.0
2008-02-29 11:50:00,9.33,9.33,9.32,9.33,42600.0,9.33,9.33,9.32,9.33,42600.0
2008-02-29 11:55:00,9.32,9.33,9.3,9.32,78300.0,9.32,9.33,9.3,9.32,78300.0
2008-02-29 12:00:00,9.33,9.33,9.3,9.31,35100.0,9.33,9.33,9.3,9.31,35100.0
2008-02-29 12:05:00,9.31,9.33,9.31,9.31,129000.0,9.31,9.33,9.31,9.31,129000.0
2008-02-29 12:10:00,9.31,9.32,9.29,9.29,43500.0,9.31,9.32,9.29,9.29,43500.0
2008-02-29 12:15:00,9.29,9.32,9.29,9.31,53400.0,9.29,9.32,9.29,9.31,53400.0
2008-02-29 12:20:00,9.31,9.31,9.28,9.3,33000.0,9.31,9.31,9.28,9.3,33000.0
2008-02-29 12:25:00,9.29,9.33,9.27,9.33,66300.0,9.29,9.33,9.27,9.33,66300.0
2008-02-29 12:30:00,9.33,9.33,9.32,9.33,39600.0,9.33,9.33,9.32,9.33,39600.0
2008-02-29 12:35:00,9.33,9.33,9.31,9.31,27600.0,9.33,9.33,9.31,9.31,27600.0
2008-02-29 12:40:00,9.31,9.32,9.28,9.28,50400.0,9.31,9.32,9.28,9.28,50400.0
2008-02-29 12:45:00,9.28,9.29,9.27,9.27,31800.0,9.28,9.29,9.27,9.27,31800.0
2008-02-29 12:50:00,9.27,9.28,9.25,9.27,31200.0,9.27,9.28,9.25,9.27,31200.0
2008-02-29 12:55:00,9.27,9.3,9.26,9.29,33900.0,9.27,9.3,9.26,9.29,33900.0
2008-02-29 13:00:00,9.29,9.29,9.26,9.27,37200.0,9.29,9.29,9.26,9.27,37200.0
2008-02-29 13:05:00,9.27,9.31,9.26,9.31,46200.0,9.27,9.31,9.26,9.31,46200.0
2008-02-29 13:10:00,9.31,9.32,9.29,9.3,39000.0,9.31,9.32,9.29,9.3,39000.0
2008-02-29 13:15:00,9.3,9.3,9.26,9.26,32700.0,9.3,9.3,9.26,9.26,32700.0
2008-02-29 13:20:00,9.25,9.29,9.25,9.26,59100.0,9.25,9.29,9.25,9.26,59100.0
2008-02-29 13:25:00,9.26,9.28,9.25,9.27,58500.0,9.26,9.28,9.25,9.27,58500.0
2008-02-29 13:30:00,9.27,9.27,9.21,9.22,66000.0,9.27,9.27,9.21,9.22,66000.0
2008-02-29 13:35:00,9.22,9.22,9.19,9.22,60900.0,9.22,9.22,9.19,9.22,60900.0
2008-02-29 13:40:00,9.21,9.23,9.19,9.22,41700.0,9.21,9.23,9.19,9.22,41700.0
2008-02-29 13:45:00,9.21,9.21,9.16,9.17,69900.0,9.21,9.21,9.16,9.17,69900.0
2008-02-29 13:50:00,9.17,9.18,9.14,9.15,45900.0,9.17,9.18,9.14,9.15,45900.0
2008-02-29 13:55:00,9.15,9.15,9.13,9.13,45600.0,9.15,9.15,9.13,9.13,45600.0
2008-02-29 14:00:00,9.13,9.16,9.13,9.15,82200.0,9.13,9.16,9.13,9.15,82200.0
2008-02-29 14:05:00,9.16,9.17,9.14,9.16,52200.0,9.16,9.17,9.14,9.16,52200.0
2008-02-29 14:10:00,9.16,9.17,9.12,9.13,119700.0,9.16,9.17,9.12,9.13,119700.0
2008-02-29 14:15:00,9.13,9.14,9.12,9.12,65400.0,9.13,9.14,9.12,9.12,65400.0
2008-02-29 14:20:00,9.12,9.13,9.11,9.12,87300.0,9.12,9.13,9.11,9.12,87300.0
2008-02-29 14:25:00,9.12,9.12,9.09,9.11,113700.0,9.12,9.12,9.09,9.11,113700.0
2008-02-29 14:30:00,9.11,9.12,9.09,9.1,125100.0,9.11,9.12,9.09,9.1,125100.0
2008-02-29 14:35:00,9.1,9.13,9.1,9.12,94800.0,9.1,9.13,9.1,9.12,94800.0
2008-02-29 14:40:00,9.12,9.13,9.11,9.12,52800.0,9.12,9.13,9.11,9.12,52800.0
2008-02-29 14:45:00,9.11,9.13,9.1,9.1,67500.0,9.11,9.13,9.1,9.1,67500.0
2008-02-29 14:50:00,9.1,9.11,9.09,9.11,61500.0,9.1,9.11,9.09,9.11,61500.0
2008-02-29 14:55:00,9.1,9.1,9.08,9.08,69900.0,9.1,9.1,9.08,9.08,69900.0
2008-02-29 15:00:00,9.08,9.09,9.06,9.08,96600.0,9.08,9.09,9.06,9.08,96600.0
2008-02-29 15:05:00,9.08,9.08,9.05,9.06,82200.0,9.08,9.08,9.05,9.06,82200.0
2008-02-29 15:10:00,9.06,9.06,9.02,9.05,152700.0,9.06,9.06,9.02,9.05,152700.0
2008-02-29 15:15:00,9.05,9.05,9.01,9.02,138300.0,9.05,9.05,9.01,9.02,138300.0
2008-02-29 15:20:00,9.02,9.05,9.0,9.04,180900.0,9.02,9.05,9.0,9.04,180900.0
2008-02-29 15:25:00,9.04,9.04,9.01,9.02,156600.0,9.04,9.04,9.01,9.02,156600.0
2008-02-29 15:30:00,9.02,9.02,8.99,9.0,215100.0,9.02,9.02,8.99,9.0,215100.0
2008-02-29 15:35:00,9.0,9.0,8.96,8.96,189900.0,9.0,9.0,8.96,8.96,189900.0
2008-02-29 15:40:00,8.96,8.96,8.92,8.92,187200.0,8.96,8.96,8.92,8.92,187200.0
2008-02-29 15:45:00,8.92,8.92,8.9,8.9,216900.0,8.92,8.92,8.9,8.9,216900.0
2008-02-29 15:50:00,8.9,8.91,8.87,8.91,366900.0,8.9,8.91,8.87,8.91,366900.0
2008-02-29 15:55:00,8.91,8.97,8.91,8.96,608400.0,8.91,8.97,8.91,8.96,608400.0
2008-03-03 09:30:00,8.87,8.93,8.87,8.87,38700.0,8.87,8.93,8.87,8.87,38700.0
2008-03-03 09:35:00,8.86,8.86,8.78,8.8,24900.0,8.86,8.86,8.78,8.8,24900.0
2008-03-03 09:40:00,8.79,8.83,8.75,8.75,39900.0,8.79,8.83,8.75,8.75,39900.0
2008-03-03 09:45:00,8.74,8.75,8.72,8.73,57600.0,8.74,8.75,8.72,8.73,57600.0
2008-03-03 09:50:00,8.73,8.73,8.71,8.73,37800.0,8.73,8.73,8.71,8.73,37800.0
2008-03-03 09:55:00,8.73,8.74,8.72,8.73,140700.0,8.73,8.74,8.72,8.73,140700.0
2008-03-03 10:00:00,8.72,8.75,8.7,8.75,128100.0,8.72,8.75,8.7,8.75,128100.0
2008-03-03 10:05:00,8.75,8.8,8.75,8.78,69300.0,8.75,8.8,8.75,8.78,69300.0
2008-03-03 10:10:00,8.78,8.87,8.78,8.87,40500.0,8.78,8.87,8.78,8.87,40500.0
2008-03-03 10:15:00,8.87,8.91,8.86,8.9,43500.0,8.87,8.91,8.86,8.9,43500.0
2008-03-03 10:20:00,8.91,8.96,8.91,8.95,43200.0,8.91,8.96,8.91,8.95,43200.0
2008-03-03 10:25:00,8.95,8.95,8.91,8.91,108300.0,8.95,8.95,8.91,8.91,108300.0
2008-03-03 10:30:00,8.91,8.95,8.9,8.94,29700.0,8.91,8.95,8.9,8.94,29700.0
2008-03-03 10:35:00,8.94,8.96,8.91,8.95,68700.0,8.94,8.96,8.91,8.95,68700.0
2008-03-03 10:40:00,8.95,8.95,8.93,8.95,54300.0,8.95,8.95,8.93,8.95,54300.0
2008-03-03 10:45:00,8.95,8.95,8.92,8.94,61200.0,8.95,8.95,8.92,8.94,61200.0
2008-03-03 10:50:00,8.95,8.97,8.95,8.95,32400.0,8.95,8.97,8.95,8.95,32400.0
2008-03-03 10:55:00,8.95,8.97,8.93,8.96,32100.0,8.95,8.97,8.93,8.96,32100.0
2008-03-03 11:00:00,8.96,8.97,8.95,8.96,21300.0,8.96,8.97,8.95,8.96,21300.0
2008-03-03 11:05:00,8.96,8.99,8.96,8.98,63000.0,8.96,8.99,8.96,8.98,63000.0
2008-03-03 11:10:00,8.98,9.02,8.98,9.0,41400.0,8.98,9.02,8.98,9.0,41400.0
2008-03-03 11:15:00,9.01,9.04,9.0,9.0,48300.0,9.01,9.04,9.0,9.0,48300.0
2008-03-03 11:20:00,9.0,9.05,9.0,9.05,33900.0,9.0,9.05,9.0,9.05,33900.0
2008-03-03 11:25:00,9.06,9.09,9.06,9.08,41700.0,9.06,9.09,9.06,9.08,41700.0
2008-03-03 11:30:00,9.08,9.12,9.08,9.12,52200.0,9.08,9.12,9.08,9.12,52200.0
2008-03-03 11:35:00,9.12,9.16,9.11,9.15,51000.0,9.12,9.16,9.11,9.15,51000.0
2008-03-03 11:40:00,9.15,9.15,9.13,9.14,28500.0,9.15,9.15,9.13,9.14,28500.0
2008-03-03 11:45:00,9.14,9.14,9.11,9.11,37200.0,9.14,9.14,9.11,9.11,37200.0
2008-03-03 11:50:00,9.11,9.16,9.09,9.16,58200.0,9.11,9.16,9.09,9.16,58200.0
2008-03-03 11:55:00,9.16,9.19,9.15,9.17,64200.0,9.16,9.19,9.15,9.17,64200.0
2008-03-03 12:00:00,9.17,9.17,9.13,9.13,35100.0,9.17,9.17,9.13,9.13,35100.0
2008-03-03 12:05:00,9.13,9.15,9.12,9.15,24600.0,9.13,9.15,9.12,9.15,24600.0
2008-03-03 12:10:00,9.15,9.15,9.12,9.13,28200.0,9.15,9.15,9.12,9.13,28200.0
2008-03-03 12:15:00,9.13,9.15,9.12,9.15,36000.0,9.13,9.15,9.12,9.15,36000.0
2008-03-03 12:20:00,9.15,9.19,9.14,9.19,35100.0,9.15,9.19,9.14,9.19,35100.0
2008-03-03 12:25:00,9.18,9.21,9.18,9.19,26700.0,9.18,9.21,9.18,9.19,26700.0
2008-03-03 12:30:00,9.2,9.24,9.18,9.23,50700.0,9.2,9.24,9.18,9.23,50700.0
2008-03-03 12:35:00,9.22,9.22,9.2,9.21,43500.0,9.22,9.22,9.2,9.21,43500.0
2008-03-03 12:40:00,9.21,9.22,9.19,9.19,42000.0,9.21,9.22,9.19,9.19,42000.0
2008-03-03 12:45:00,9.19,9.19,9.17,9.17,18900.0,9.19,9.19,9.17,9.17,18900.0
2008-03-03 12:50:00,9.17,9.19,9.15,9.18,40200.0,9.17,9.19,9.15,9.18,40200.0
2008-03-03 12:55:00,9.18,9.2,9.17,9.2,19200.0,9.18,9.2,9.17,9.2,19200.0
2008-03-03 13:00:00,9.21,9.22,9.21,9.22,31200.0,9.21,9.22,9.21,9.22,31200.0
2008-03-03 13:05:00,9.22,9.24,9.22,9.24,53700.0,9.22,9.24,9.22,9.24,53700.0
2008-03-03 13:10:00,9.24,9.26,9.24,9.24,41100.0,9.24,9.26,9.24,9.24,41100.0
2008-03-03 13:15:00,9.24,9.27,9.22,9.24,37200.0,9.24,9.27,9.22,9.24,37200.0
2008-03-03 13:20:00,9.24,9.25,9.23,9.24,12300.0,9.24,9.25,9.23,9.24,12300.0
2008-03-03 13:25:00,9.23,9.27,9.23,9.27,35100.0,9.23,9.27,9.23,9.27,35100.0
2008-03-03 13:30:00,9.28,9.28,9.24,9.25,25800.0,9.28,9.28,9.24,9.25,25800.0
2008-03-03 13:35:00,9.25,9.26,9.24,9.25,17400.0,9.25,9.26,9.24,9.25,17400.0
2008-03-03 13:40:00,9.25,9.25,9.23,9.24,23700.0,9.25,9.25,9.23,9.24,23700.0
2008-03-03 13:45:00,9.24,9.31,9.24,9.26,82200.0,9.24,9.31,9.24,9.26,82200.0
2008-03-03 13:50:00,9.26,9.49,9.21,9.38,506400.0,9.26,9.49,9.21,9.38,506400.0
2008-03-03 13:55:00,9.38,9.39,9.31,9.31,128400.0,9.38,9.39,9.31,9.31,128400.0
2008-03-03 14:00:00,9.31,9.31,9.27,9.28,66900.0,9.31,9.31,9.27,9.28,66900.0
2008-03-03 14:05:00,9.28,9.31,9.26,9.29,54900.0,9.28,9.31,9.26,9.29,54900.0
2008-03-03 14:10:00,9.29,9.31,9.27,9.3,83100.0,9.29,9.31,9.27,9.3,83100.0
2008-03-03 14:15:00,9.29,9.29,9.23,9.23,77700.0,9.29,9.29,9.23,9.23,77700.0
2008-03-03 14:20:00,9.23,9.24,9.21,9.24,88500.0,9.23,9.24,9.21,9.24,88500.0
2008-03-03 14:25:00,9.24,9.26,9.22,9.23,53700.0,9.24,9.26,9.22,9.23,53700.0
2008-03-03 14:30:00,9.23,9.26,9.23,9.24,49800.0,9.23,9.26,9.23,9.24,49800.0
2008-03-03 14:35:00,9.24,9.26,9.22,9.23,46500.0,9.24,9.26,9.22,9.23,46500.0
2008-03-03 14:40:00,9.23,9.26,9.22,9.25,48900.0,9.23,9.26,9.22,9.25,48900.0
2008-03-03 14:45:00,9.25,9.26,9.23,9.24,34200.0,9.25,9.26,9.23,9.24,34200.0
2008-03-03 14:50:00,9.23,9.25,9.22,9.23,139200.0,9.23,9.25,9.22,9.23,139200.0
2008-03-03 14:55:00,9.23,9.24,9.23,9.23,62400.0,9.23,9.24,9.23,9.23,62400.0
2008-03-03 15:00:00,9.23,9.27,9.22,9.23,138300.0,9.23,9.27,9.22,9.23,138300.0
2008-03-03 15:05:00,9.23,9.25,9.22,9.22,52200.0,9.23,9.25,9.22,9.22,52200.0
2008-03-03 15:10:00,9.22,9.25,9.22,9.25,59400.0,9.22,9.25,9.22,9.25,59400.0
2008-03-03 15:15:00,9.24,9.28,9.23,9.27,67500.0,9.24,9.28,9.23,9.27,67500.0
2008-03-03 15:20:00,9.26,9.28,9.24,9.24,100200.0,9.26,9.28,9.24,9.24,100200.0
2008-03-03 15:25:00,9.24,9.25,9.22,9.24,90900.0,9.24,9.25,9.22,9.24,90900.0
2008-03-03 15:30:00,9.23,9.27,9.23,9.25,69300.0,9.23,9.27,9.23,9.25,69300.0
2008-03-03 15:35:00,9.25,9.25,9.22,9.24,91200.0,9.25,9.25,9.22,9.24,91200.0
2008-03-03 15:40:00,9.23,9.27,9.21,9.26,129600.0,9.23,9.27,9.21,9.26,129600.0
2008-03-03 15:45:00,9.26,9.26,9.21,9.22,132000.0,9.26,9.26,9.21,9.22,132000.0
2008-03-03 15:50:00,9.22,9.26,9.22,9.25,152400.0,9.22,9.26,9.22,9.25,152400.0
2008-03-03 15:55:00,9.25,9.3,9.25,9.29,72000.0,9.25,9.3,9.25,9.29,72000.0
2008-03-04 09:30:00,9.16,9.23,9.14,9.14,42600.0,9.16,9.23,9.14,9.14,42600.0
2008-03-04 09:35:00,9.13,9.2,9.09,9.16,74100.0,9.13,9.2,9.09,9.16,74100.0
2008-03-04 09:40:00,9.17,9.2,9.1,9.1,106200.0,9.17,9.2,9.1,9.1,106200.0
2008-03-04 09:45:00,9.12,9.17,9.09,9.14,93600.0,9.12,9.17,9.09,9.14,93600.0
2008-03-04 09:50:00,9.16,9.23,9.12,9.19,87300.0,9.16,9.23,9.12,9.19,87300.0
2008-03-04 09:55:00,9.2,9.23,9.15,9.16,76500.0,9.2,9.23,9.15,9.16,76500.0
2008-03-04 10:00:00,9.17,9.18,9.1,9.12,69900.0,9.17,9.18,9.1,9.12,69900.0
2008-03-04 10:05:00,9.13,9.13,9.07,9.08,93300.0,9.13,9.13,9.07,9.08,93300.0
2008-03-04 10:10:00,9.08,9.13,9.08,9.09,61200.0,9.08,9.13,9.08,9.09,61200.0
2008-03-04 10:15:00,9.1,9.11,9.1,9.1,34500.0,9.1,9.11,9.1,9.1,34500.0
2008-03-04 10:20:00,9.1,9.14,9.1,9.11,61200.0,9.1,9.14,9.1,9.11,61200.0
2008-03-04 10:25:00,9.12,9.13,9.09,9.13,42900.0,9.12,9.13,9.09,9.13,42900.0
2008-03-04 10:30:00,9.13,9.13,9.12,9.13,44100.0,9.13,9.13,9.12,9.13,44100.0
2008-03-04 10:35:00,9.13,9.13,9.12,9.13,41700.0,9.13,9.13,9.12,9.13,41700.0
2008-03-04 10:40:00,9.13,9.14,9.1,9.1,51000.0,9.13,9.14,9.1,9.1,51000.0
2008-03-04 10:45:00,9.11,9.13,9.11,9.12,44700.0,9.11,9.13,9.11,9.12,44700.0
2008-03-04 10:50:00,9.11,9.17,9.11,9.15,37500.0,9.11,9.17,9.11,9.15,37500.0
2008-03-04 10:55:00,9.15,9.17,9.13,9.17,63000.0,9.15,9.17,9.13,9.17,63000.0
2008-03-04 11:00:00,9.16,9.17,9.14,9.17,47100.0,9.16,9.17,9.14,9.17,47100.0
2008-03-04 11:05:00,9.16,9.17,9.14,9.15,54600.0,9.16,9.17,9.14,9.15,54600.0
2008-03-04 11:10:00,9.15,9.19,9.15,9.19,43800.0,9.15,9.19,9.15,9.19,43800.0
2008-03-04 11:15:00,9.19,9.21,9.19,9.2,29700.0,9.19,9.21,9.19,9.2,29700.0
2008-03-04 11:20:00,9.2,9.21,9.18,9.2,97200.0,9.2,9.21,9.18,9.2,97200.0
2008-03-04 11:25:00,9.2,9.23,9.19,9.23,63000.0,9.2,9.23,9.19,9.23,63000.0
2008-03-04 11:30:00,9.23,9.25,9.22,9.25,59100.0,9.23,9.25,9.22,9.25,59100.0
2008-03-04 11:35:00,9.25,9.29,9.25,9.27,75000.0,9.25,9.29,9.25,9.27,75000.0
2008-03-04 11:40:00,9.27,9.27,9.24,9.25,38100.0,9.27,9.27,9.24,9.25,38100.0
2008-03-04 11:45:00,9.25,9.25,9.24,9.25,19500.0,9.25,9.25,9.24,9.25,19500.0
2008-03-04 11:50:00,9.25,9.27,9.25,9.26,39300.0,9.25,9.27,9.25,9.26,39300.0
2008-03-04 11:55:00,9.26,9.26,9.21,9.21,89400.0,9.26,9.26,9.21,9.21,89400.0
2008-03-04 12:00:00,9.21,9.23,9.2,9.2,83400.0,9.21,9.23,9.2,9.2,83400.0
2008-03-04 12:05:00,9.21,9.22,9.19,9.19,89700.0,9.21,9.22,9.19,9.19,89700.0
2008-03-04 12:10:00,9.2,9.2,9.16,9.17,47100.0,9.2,9.2,9.16,9.17,47100.0
2008-03-04 12:15:00,9.17,9.19,9.14,9.17,73500.0,9.17,9.19,9.14,9.17,73500.0
2008-03-04 12:20:00,9.17,9.17,9.14,9.16,47100.0,9.17,9.17,9.14,9.16,47100.0
2008-03-04 12:25:00,9.17,9.17,9.15,9.17,16500.0,9.17,9.17,9.15,9.17,16500.0
2008-03-04 12:30:00,9.17,9.19,9.15,9.19,40500.0,9.17,9.19,9.15,9.19,40500.0
2008-03-04 12:35:00,9.19,9.19,9.15,9.18,102900.0,9.19,9.19,9.15,9.18,102900.0
2008-03-04 12:40:00,9.19,9.22,9.19,9.22,39900.0,9.19,9.22,9.19,9.22,39900.0
2008-03-04 12:45:00,9.22,9.22,9.2,9.2,20400.0,9.22,9.22,9.2,9.2,20400.0
2008-03-04 12:50:00,9.2,9.23,9.2,9.22,36000.0,9.2,9.23,9.2,9.22,36000.0
2008-03-04 12:55:00,9.23,9.23,9.18,9.19,43500.0,9.23,9.23,9.18,9.19,43500.0
2008-03-04 13:00:00,9.19,9.22,9.17,9.18,56400.0,9.19,9.22,9.17,9.18,56400.0
2008-03-04 13:05:00,9.17,9.18,9.15,9.15,27000.0,9.17,9.18,9.15,9.15,27000.0
2008-03-04 13:10:00,9.15,9.18,9.15,9.18,31500.0,9.15,9.18,9.15,9.18,31500.0
2008-03-04 13:15:00,9.18,9.21,9.18,9.18,24300.0,9.18,9.21,9.18,9.18,24300.0
2008-03-04 13:20:00,9.18,9.19,9.17,9.17,21900.0,9.18,9.19,9.17,9.17,21900.0
2008-03-04 13:25:00,9.18,9.21,9.18,9.18,24600.0,9.18,9.21,9.18,9.18,24600.0
2008-03-04 13:30:00,9.18,9.2,9.16,9.17,46200.0,9.18,9.2,9.16,9.17,46200.0
2008-03-04 13:35:00,9.17,9.17,9.12,9.12,43500.0,9.17,9.17,9.12,9.12,43500.0
2008-03-04 13:40:00,9.12,9.16,9.12,9.14,22200.0,9.12,9.16,9.12,9.14,22200.0
2008-03-04 13:45:00,9.14,9.14,9.12,9.13,29700.0,9.14,9.14,9.12,9.13,29700.0
2008-03-04 13:50:00,9.12,9.15,9.11,9.14,30000.0,9.12,9.15,9.11,9.14,30000.0
2008-03-04 13:55:00,9.14,9.14,9.11,9.12,41400.0,9.14,9.14,9.11,9.12,41400.0
2008-03-04 14:00:00,9.11,9.13,9.09,9.11,81300.0,9.11,9.13,9.09,9.11,81300.0
2008-03-04 14:05:00,9.1,9.12,9.1,9.11,54600.0,9.1,9.12,9.1,9.11,54600.0
2008-03-04 14:10:00,9.1,9.13,9.1,9.13,34500.0,9.1,9.13,9.1,9.13,34500.0
2008-03-04 14:15:00,9.13,9.15,9.12,9.15,24300.0,9.13,9.15,9.12,9.15,24300.0
2008-03-04 14:20:00,9.14,9.16,9.12,9.15,35100.0,9.14,9.16,9.12,9.15,35100.0
2008-03-04 14:25:00,9.15,9.16,9.12,9.13,32400.0,9.15,9.16,9.12,9.13,32400.0
2008-03-04 14:30:00,9.13,9.14,9.11,9.14,54600.0,9.13,9.14,9.11,9.14,54600.0
2008-03-04 14:35:00,9.13,9.14,9.11,9.14,39600.0,9.13,9.14,9.11,9.14,39600.0
2008-03-04 14:40:00,9.14,9.16,9.13,9.16,41400.0,9.14,9.16,9.13,9.16,41400.0
2008-03-04 14:45:00,9.15,9.18,9.14,9.17,78600.0,9.15,9.18,9.14,9.17,78600.0
2008-03-04 14:50:00,9.17,9.18,9.15,9.16,56700.0,9.17,9.18,9.15,9.16,56700.0
2008-03-04 14:55:00,9.16,9.17,9.13,9.16,115800.0,9.16,9.17,9.13,9.16,115800.0
2008-03-04 15:00:00,9.16,9.22,9.14,9.22,48600.0,9.16,9.22,9.14,9.22,48600.0
2008-03-04 15:05:00,9.23,9.29,9.23,9.26,105000.0,9.23,9.29,9.23,9.26,105000.0
2008-03-04 15:10:00,9.26,9.27,9.22,9.25,72000.0,9.26,9.27,9.22,9.25,72000.0
2008-03-04 15:15:00,9.25,9.33,9.25,9.33,116700.0,9.25,9.33,9.25,9.33,116700.0
2008-03-04 15:20:00,9.33,9.34,9.28,9.28,107400.0,9.33,9.34,9.28,9.28,107400.0
2008-03-04 15:25:00,9.27,9.27,9.24,9.25,65100.0,9.27,9.27,9.24,9.25,65100.0
2008-03-04 15:30:00,9.25,9.25,9.22,9.23,62400.0,9.25,9.25,9.22,9.23,62400.0
2008-03-04 15:35:00,9.24,9.27,9.23,9.26,50400.0,9.24,9.27,9.23,9.26,50400.0
2008-03-04 15:40:00,9.26,9.34,9.25,9.32,116700.0,9.26,9.34,9.25,9.32,116700.0
2008-03-04 15:45:00,9.32,9.34,9.3,9.32,112500.0,9.32,9.34,9.3,9.32,112500.0
2008-03-04 15:50:00,9.32,9.32,9.29,9.31,88800.0,9.32,9.32,9.29,9.31,88800.0
2008-03-04 15:55:00,9.31,9.31,9.28,9.29,128700.0,9.31,9.31,9.28,9.29,128700.0
2008-03-05 09:30:00,9.36,9.46,9.32,9.44,44400.0,9.36,9.46,9.32,9.44,44400.0
2008-03-05 09:35:00,9.43,9.45,9.39,9.4,24600.0,9.43,9.45,9.39,9.4,24600.0
2008-03-05 09:40:00,9.39,9.39,9.32,9.37,69300.0,9.39,9.39,9.32,9.37,69300.0
2008-03-05 09:45:00,9.39,9.45,9.39,9.44,33300.0,9.39,9.45,9.39,9.44,33300.0
2008-03-05 09:50:00,9.45,9.51,9.44,9.51,105600.0,9.45,9.51,9.44,9.51,105600.0
2008-03-05 09:55:00,9.51,9.54,9.51,9.54,36300.0,9.51,9.54,9.51,9.54,36300.0
2008-03-05 10:00:00,9.55,9.62,9.55,9.61,96600.0,9.55,9.62,9.55,9.61,96600.0
2008-03-05 10:05:00,9.61,9.62,9.55,9.61,54600.0,9.61,9.62,9.55,9.61,54600.0
2008-03-05 10:10:00,9.62,9.66,9.59,9.62,78000.0,9.62,9.66,9.59,9.62,78000.0
2008-03-05 10:15:00,9.62,9.62,9.58,9.61,50100.0,9.62,9.62,9.58,9.61,50100.0
2008-03-05 10:20:00,9.62,9.62,9.58,9.62,45000.0,9.62,9.62,9.58,9.62,45000.0
2008-03-05 10:25:00,9.62,9.64,9.58,9.61,36300.0,9.62,9.64,9.58,9.61,36300.0
2008-03-05 10:30:00,9.61,9.61,9.54,9.54,99000.0,9.61,9.61,9.54,9.54,99000.0
2008-03-05 10:35:00,9.54,9.58,9.53,9.58,88200.0,9.54,9.58,9.53,9.58,88200.0
2008-03-05 10:40:00,9.59,9.61,9.57,9.61,62400.0,9.59,9.61,9.57,9.61,62400.0
2008-03-05 10:45:00,9.62,9.66,9.61,9.65,56400.0,9.62,9.66,9.61,9.65,56400.0
2008-03-05 10:50:00,9.66,9.68,9.65,9.67,61800.0,9.66,9.68,9.65,9.67,61800.0
2008-03-05 10:55:00,9.67,9.68,9.62,9.63,84900.0,9.67,9.68,9.62,9.63,84900.0
2008-03-05 11:00:00,9.64,9.64,9.58,9.61,42000.0,9.64,9.64,9.58,9.61,42000.0
2008-03-05 11:05:00,9.61,9.61,9.58,9.59,39900.0,9.61,9.61,9.58,9.59,39900.0
2008-03-05 11:10:00,9.59,9.6,9.59,9.6,30900.0,9.59,9.6,9.59,9.6,30900.0
2008-03-05 11:15:00,9.6,9.63,9.57,9.57,42900.0,9.6,9.63,9.57,9.57,42900.0
2008-03-05 11:20:00,9.58,9.59,9.52,9.52,57000.0,9.58,9.59,9.52,9.52,57000.0
2008-03-05 11:25:00,9.52,9.58,9.51,9.58,54600.0,9.52,9.58,9.51,9.58,54600.0
2008-03-05 11:30:00,9.58,9.61,9.57,9.6,30300.0,9.58,9.61,9.57,9.6,30300.0
2008-03-05 11:35:00,9.6,9.61,9.55,9.56,28500.0,9.6,9.61,9.55,9.56,28500.0
2008-03-05 11:40:00,9.56,9.56,9.52,9.53,45000.0,9.56,9.56,9.52,9.53,45000.0
2008-03-05 11:45:00,9.54,9.54,9.51,9.51,39900.0,9.54,9.54,9.51,9.51,39900.0
2008-03-05 11:50:00,9.5,9.54,9.5,9.52,36300.0,9.5,9.54,9.5,9.52,36300.0
2008-03-05 11:55:00,9.53,9.53,9.47,9.48,89400.0,9.53,9.53,9.47,9.48,89400.0
2008-03-05 12:00:00,9.48,9.61,9.48,9.58,88500.0,9.48,9.61,9.48,9.58,88500.0
2008-03-05 12:05:00,9.58,9.65,9.57,9.58,82500.0,9.58,9.65,9.57,9.58,82500.0
2008-03-05 12:10:00,9.59,9.61,9.55,9.56,62400.0,9.59,9.61,9.55,9.56,62400.0
2008-03-05 12:15:00,9.56,9.56,9.52,9.56,29100.0,9.56,9.56,9.52,9.56,29100.0
2008-03-05 12:20:00,9.56,9.58,9.55,9.58,12000.0,9.56,9.58,9.55,9.58,12000.0
2008-03-05 12:25:00,9.58,9.58,9.53,9.55,33600.0,9.58,9.58,9.53,9.55,33600.0
2008-03-05 12:30:00,9.56,9.59,9.56,9.57,37200.0,9.56,9.59,9.56,9.57,37200.0
2008-03-05 12:35:00,9.56,9.57,9.51,9.53,29400.0,9.56,9.57,9.51,9.53,29400.0
2008-03-05 12:40:00,9.53,9.55,9.51,9.52,48600.0,9.53,9.55,9.51,9.52,48600.0
2008-03-05 12:45:00,9.52,9.52,9.48,9.49,39600.0,9.52,9.52,9.48,9.49,39600.0
2008-03-05 12:50:00,9.49,9.5,9.46,9.5,28800.0,9.49,9.5,9.46,9.5,28800.0
2008-03-05 12:55:00,9.5,9.52,9.47,9.5,33600.0,9.5,9.52,9.47,9.5,33600.0
2008-03-05 13:00:00,9.5,9.55,9.5,9.53,42900.0,9.5,9.55,9.5,9.53,42900.0
2008-03-05 13:05:00,9.53,9.58,9.52,9.58,38400.0,9.53,9.58,9.52,9.58,38400.0
2008-03-05 13:10:00,9.58,9.58,9.55,9.56,59700.0,9.58,9.58,9.55,9.56,59700.0
2008-03-05 13:15:00,9.56,9.58,9.51,9.51,79500.0,9.56,9.58,9.51,9.51,79500.0
2008-03-05 13:20:00,9.51,9.51,9.43,9.43,64200.0,9.51,9.51,9.43,9.43,64200.0
2008-03-05 13:25:00,9.43,9.46,9.43,9.45,75300.0,9.43,9.46,9.43,9.45,75300.0
2008-03-05 13:30:00,9.45,9.48,9.43,9.43,50100.0,9.45,9.48,9.43,9.43,50100.0
2008-03-05 13:35:00,9.43,9.43,9.39,9.39,76800.0,9.43,9.43,9.39,9.39,76800.0
2008-03-05 13:40:00,9.4,9.47,9.4,9.47,33300.0,9.4,9.47,9.4,9.47,33300.0
2008-03-05 13:45:00,9.46,9.49,9.44,9.46,30300.0,9.46,9.49,9.44,9.46,30300.0
2008-03-05 13:50:00,9.45,9.46,9.44,9.46,18300.0,9.45,9.46,9.44,9.46,18300.0
2008-03-05 13:55:00,9.46,9.47,9.43,9.44,48900.0,9.46,9.47,9.43,9.44,48900.0
2008-03-05 14:00:00,9.44,9.51,9.43,9.46,53400.0,9.44,9.51,9.43,9.46,53400.0
2008-03-05 14:05:00,9.47,9.49,9.44,9.46,29700.0,9.47,9.49,9.44,9.46,29700.0
2008-03-05 14:10:00,9.47,9.48,9.44,9.48,23100.0,9.47,9.48,9.44,9.48,23100.0
2008-03-05 14:15:00,9.48,9.49,9.46,9.46,28500.0,9.48,9.49,9.46,9.46,28500.0
2008-03-05 14:20:00,9.46,9.47,9.45,9.46,24900.0,9.46,9.47,9.45,9.46,24900.0
2008-03-05 14:25:00,9.47,9.49,9.46,9.47,37800.0,9.47,9.49,9.46,9.47,37800.0
2008-03-05 14:30:00,9.47,9.47,9.44,9.46,40800.0,9.47,9.47,9.44,9.46,40800.0
2008-03-05 14:35:00,9.45,9.46,9.42,9.46,60900.0,9.45,9.46,9.42,9.46,60900.0
2008-03-05 14:40:00,9.46,9.48,9.44,9.46,65400.0,9.46,9.48,9.44,9.46,65400.0
2008-03-05 14:45:00,9.46,9.52,9.46,9.5,58200.0,9.46,9.52,9.46,9.5,58200.0
2008-03-05 14:50:00,9.5,9.55,9.49,9.54,65100.0,9.5,9.55,9.49,9.54,65100.0
2008-03-05 14:55:00,9.54,9.56,9.5,9.54,100500.0,9.54,9.56,9.5,9.54,100500.0
2008-03-05 15:00:00,9.53,9.54,9.5,9.52,78000.0,9.53,9.54,9.5,9.52,78000.0
2008-03-05 15:05:00,9.52,9.54,9.5,9.51,67200.0,9.52,9.54,9.5,9.51,67200.0
2008-03-05 15:10:00,9.51,9.55,9.5,9.51,62100.0,9.51,9.55,9.5,9.51,62100.0
2008-03-05 15:15:00,9.5,9.5,9.45,9.48,83100.0,9.5,9.5,9.45,9.48,83100.0
2008-03-05 15:20:00,9.48,9.52,9.46,9.52,70200.0,9.48,9.52,9.46,9.52,70200.0
2008-03-05 15:25:00,9.52,9.55,9.48,9.53,65400.0,9.52,9.55,9.48,9.53,65400.0
2008-03-05 15:30:00,9.53,9.56,9.51,9.55,57600.0,9.53,9.56,9.51,9.55,57600.0
2008-03-05 15:35:00,9.55,9.55,9.51,9.52,55500.0,9.55,9.55,9.51,9.52,55500.0
2008-03-05 15:40:00,9.51,9.53,9.49,9.49,63300.0,9.51,9.53,9.49,9.49,63300.0
2008-03-05 15:45:00,9.49,9.5,9.45,9.45,121500.0,9.49,9.5,9.45,9.45,121500.0
2008-03-05 15:50:00,9.45,9.48,9.44,9.47,148500.0,9.45,9.48,9.44,9.47,148500.0
2008-03-05 15:55:00,9.47,9.48,9.46,9.46,125100.0,9.47,9.48,9.46,9.46,125100.0
2008-03-06 09:30:00,9.5,9.59,9.43,9.49,38700.0,9.5,9.59,9.43,9.49,38700.0
2008-03-06 09:35:00,9.46,9.48,9.38,9.38,23700.0,9.46,9.48,9.38,9.38,23700.0
2008-03-06 09:40:00,9.38,9.39,9.35,9.39,33300.0,9.38,9.39,9.35,9.39,33300.0
2008-03-06 09:45:00,9.4,9.42,9.39,9.4,52200.0,9.4,9.42,9.39,9.4,52200.0
2008-03-06 09:50:00,9.41,9.41,9.37,9.37,56700.0,9.41,9.41,9.37,9.37,56700.0
2008-03-06 09:55:00,9.38,9.41,9.33,9.34,65400.0,9.38,9.41,9.33,9.34,65400.0
2008-03-06 10:00:00,9.34,9.34,9.28,9.31,68100.0,9.34,9.34,9.28,9.31,68100.0
2008-03-06 10:05:00,9.31,9.31,9.26,9.26,59400.0,9.31,9.31,9.26,9.26,59400.0
2008-03-06 10:10:00,9.25,9.27,9.24,9.27,45300.0,9.25,9.27,9.24,9.27,45300.0
2008-03-06 10:15:00,9.27,9.29,9.22,9.22,45900.0,9.27,9.29,9.22,9.22,45900.0
2008-03-06 10:20:00,9.22,9.3,9.21,9.27,75600.0,9.22,9.3,9.21,9.27,75600.0
2008-03-06 10:25:00,9.27,9.31,9.25,9.31,39300.0,9.27,9.31,9.25,9.31,39300.0
2008-03-06 10:30:00,9.3,9.32,9.27,9.28,19500.0,9.3,9.32,9.27,9.28,19500.0
2008-03-06 10:35:00,9.28,9.28,9.22,9.22,29400.0,9.28,9.28,9.22,9.22,29400.0
2008-03-06 10:40:00,9.22,9.22,9.2,9.22,38700.0,9.22,9.22,9.2,9.22,38700.0
2008-03-06 10:45:00,9.23,9.26,9.22,9.25,47400.0,9.23,9.26,9.22,9.25,47400.0
2008-03-06 10:50:00,9.25,9.26,9.23,9.25,33900.0,9.25,9.26,9.23,9.25,33900.0
2008-03-06 10:55:00,9.25,9.26,9.23,9.23,15000.0,9.25,9.26,9.23,9.23,15000.0
2008-03-06 11:00:00,9.23,9.24,9.2,9.21,23400.0,9.23,9.24,9.2,9.21,23400.0
2008-03-06 11:05:00,9.2,9.22,9.18,9.18,36300.0,9.2,9.22,9.18,9.18,36300.0
2008-03-06 11:10:00,9.18,9.19,9.17,9.17,27900.0,9.18,9.19,9.17,9.17,27900.0
2008-03-06 11:15:00,9.17,9.2,9.16,9.19,26100.0,9.17,9.2,9.16,9.19,26100.0
2008-03-06 11:20:00,9.18,9.21,9.18,9.2,21600.0,9.18,9.21,9.18,9.2,21600.0
2008-03-06 11:25:00,9.21,9.24,9.19,9.19,61800.0,9.21,9.24,9.19,9.19,61800.0
2008-03-06 11:30:00,9.19,9.22,9.19,9.22,33000.0,9.19,9.22,9.19,9.22,33000.0
2008-03-06 11:35:00,9.22,9.22,9.18,9.18,35400.0,9.22,9.22,9.18,9.18,35400.0
2008-03-06 11:40:00,9.17,9.2,9.17,9.19,16800.0,9.17,9.2,9.17,9.19,16800.0
2008-03-06 11:45:00,9.19,9.21,9.18,9.18,33600.0,9.19,9.21,9.18,9.18,33600.0
2008-03-06 11:50:00,9.18,9.19,9.16,9.18,20400.0,9.18,9.19,9.16,9.18,20400.0
2008-03-06 11:55:00,9.18,9.2,9.17,9.18,20100.0,9.18,9.2,9.17,9.18,20100.0
2008-03-06 12:00:00,9.18,9.18,9.14,9.14,37500.0,9.18,9.18,9.14,9.14,37500.0
2008-03-06 12:05:00,9.14,9.16,9.11,9.12,34500.0,9.14,9.16,9.11,9.12,34500.0
2008-03-06 12:10:00,9.12,9.12,9.09,9.1,30000.0,9.12,9.12,9.09,9.1,30000.0
2008-03-06 12:15:00,9.1,9.11,9.08,9.08,33900.0,9.1,9.11,9.08,9.08,33900.0
2008-03-06 12:20:00,9.08,9.08,9.07,9.08,33000.0,9.08,9.08,9.07,9.08,33000.0
2008-03-06 12:25:00,9.08,9.08,9.07,9.08,19800.0,9.08,9.08,9.07,9.08,19800.0
2008-03-06 12:30:00,9.09,9.1,9.08,9.1,22200.0,9.09,9.1,9.08,9.1,22200.0
2008-03-06 12:35:00,9.1,9.1,9.08,9.08,25800.0,9.1,9.1,9.08,9.08,25800.0
2008-03-06 12:40:00,9.08,9.13,9.08,9.12,38100.0,9.08,9.13,9.08,9.12,38100.0
2008-03-06 12:45:00,9.13,9.13,9.08,9.09,21600.0,9.13,9.13,9.08,9.09,21600.0
2008-03-06 12:50:00,9.09,9.1,9.09,9.09,13500.0,9.09,9.1,9.09,9.09,13500.0
2008-03-06 12:55:00,9.08,9.08,9.05,9.05,27600.0,9.08,9.08,9.05,9.05,27600.0
2008-03-06 13:00:00,9.06,9.08,9.04,9.05,46800.0,9.06,9.08,9.04,9.05,46800.0
2008-03-06 13:05:00,9.05,9.09,9.05,9.08,17700.0,9.05,9.09,9.05,9.08,17700.0
2008-03-06 13:10:00,9.07,9.09,9.07,9.07,26100.0,9.07,9.09,9.07,9.07,26100.0
2008-03-06 13:15:00,9.07,9.08,9.06,9.06,29400.0,9.07,9.08,9.06,9.06,29400.0
2008-03-06 13:20:00,9.06,9.06,9.04,9.04,39300.0,9.06,9.06,9.04,9.04,39300.0
2008-03-06 13:25:00,9.04,9.06,9.02,9.05,39600.0,9.04,9.06,9.02,9.05,39600.0
2008-03-06 13:30:00,9.05,9.05,9.03,9.04,41700.0,9.05,9.05,9.03,9.04,41700.0
2008-03-06 13:35:00,9.04,9.09,9.03,9.09,56700.0,9.04,9.09,9.03,9.09,56700.0
2008-03-06 13:40:00,9.09,9.09,9.06,9.08,74700.0,9.09,9.09,9.06,9.08,74700.0
2008-03-06 13:45:00,9.07,9.09,9.04,9.08,60600.0,9.07,9.09,9.04,9.08,60600.0
2008-03-06 13:50:00,9.08,9.08,9.05,9.06,71400.0,9.08,9.08,9.05,9.06,71400.0
2008-03-06 13:55:00,9.05,9.07,9.05,9.06,21900.0,9.05,9.07,9.05,9.06,21900.0
2008-03-06 14:00:00,9.06,9.07,9.05,9.06,36300.0,9.06,9.07,9.05,9.06,36300.0
2008-03-06 14:05:00,9.06,9.08,9.02,9.02,74400.0,9.06,9.08,9.02,9.02,74400.0
2008-03-06 14:10:00,9.02,9.03,8.98,8.99,46200.0,9.02,9.03,8.98,8.99,46200.0
2008-03-06 14:15:00,8.99,9.0,8.98,8.99,83400.0,8.99,9.0,8.98,8.99,83400.0
2008-03-06 14:20:00,8.99,8.99,8.97,8.97,30900.0,8.99,8.99,8.97,8.97,30900.0
2008-03-06 14:25:00,8.97,8.97,8.95,8.95,27300.0,8.97,8.97,8.95,8.95,27300.0
2008-03-06 14:30:00,8.95,8.97,8.93,8.96,68100.0,8.95,8.97,8.93,8.96,68100.0
2008-03-06 14:35:00,8.96,8.99,8.96,8.97,38400.0,8.96,8.99,8.96,8.97,38400.0
2008-03-06 14:40:00,8.97,9.0,8.95,8.99,74100.0,8.97,9.0,8.95,8.99,74100.0
2008-03-06 14:45:00,9.0,9.0,8.99,9.0,33300.0,9.0,9.0,8.99,9.0,33300.0
2008-03-06 14:50:00,9.0,9.0,8.97,8.98,37800.0,9.0,9.0,8.97,8.98,37800.0
2008-03-06 14:55:00,8.98,9.0,8.97,9.0,123600.0,8.98,9.0,8.97,9.0,123600.0
2008-03-06 15:00:00,8.99,9.02,8.97,8.97,69000.0,8.99,9.02,8.97,8.97,69000.0
2008-03-06 15:05:00,8.97,9.0,8.96,8.96,36300.0,8.97,9.0,8.96,8.96,36300.0
2008-03-06 15:10:00,8.96,8.96,8.94,8.94,34800.0,8.96,8.96,8.94,8.94,34800.0
2008-03-06 15:15:00,8.94,9.01,8.94,9.01,54900.0,8.94,9.01,8.94,9.01,54900.0
2008-03-06 15:20:00,9.01,9.03,8.99,9.01,38700.0,9.01,9.03,8.99,9.01,38700.0
2008-03-06 15:25:00,9.01,9.05,9.01,9.03,56700.0,9.01,9.05,9.01,9.03,56700.0
2008-03-06 15:30:00,9.03,9.04,9.01,9.03,110700.0,9.03,9.04,9.01,9.03,110700.0
2008-03-06 15:35:00,9.03,9.05,9.02,9.03,142200.0,9.03,9.05,9.02,9.03,142200.0
2008-03-06 15:40:00,9.03,9.06,9.02,9.05,76500.0,9.03,9.06,9.02,9.05,76500.0
2008-03-06 15:45:00,9.04,9.04,8.99,9.0,66900.0,9.04,9.04,8.99,9.0,66900.0
2008-03-06 15:50:00,9.01,9.02,8.99,9.0,93900.0,9.01,9.02,8.99,9.0,93900.0
2008-03-06 15:55:00,9.01,9.02,9.0,9.01,148500.0,9.01,9.02,9.0,9.01,148500.0
2008-03-07 09:30:00,8.93,9.06,8.91,8.91,34800.0,8.93,9.06,8.91,8.91,34800.0
2008-03-07 09:35:00,8.91,8.93,8.86,8.89,14400.0,8.91,8.93,8.86,8.89,14400.0
2008-03-07 09:40:00,8.89,8.97,8.89,8.96,30600.0,8.89,8.97,8.89,8.96,30600.0
2008-03-07 09:45:00,8.97,9.12,8.96,9.12,64200.0,8.97,9.12,8.96,9.12,64200.0
2008-03-07 09:50:00,9.11,9.11,9.07,9.08,36300.0,9.11,9.11,9.07,9.08,36300.0
2008-03-07 09:55:00,9.09,9.14,9.08,9.09,77700.0,9.09,9.14,9.08,9.09,77700.0
2008-03-07 10:00:00,9.09,9.09,9.05,9.05,56400.0,9.09,9.09,9.05,9.05,56400.0
2008-03-07 10:05:00,9.04,9.04,8.95,8.95,18300.0,9.04,9.04,8.95,8.95,18300.0
2008-03-07 10:10:00,8.95,8.95,8.92,8.94,52500.0,8.95,8.95,8.92,8.94,52500.0
2008-03-07 10:15:00,8.95,9.04,8.95,9.03,45900.0,8.95,9.04,8.95,9.03,45900.0
2008-03-07 10:20:00,9.03,9.09,9.03,9.05,57900.0,9.03,9.09,9.03,9.05,57900.0
2008-03-07 10:25:00,9.04,9.04,9.0,9.02,18600.0,9.04,9.04,9.0,9.02,18600.0
2008-03-07 10:30:00,9.02,9.08,9.02,9.08,56400.0,9.02,9.08,9.02,9.08,56400.0
2008-03-07 10:35:00,9.08,9.16,9.08,9.16,57300.0,9.08,9.16,9.08,9.16,57300.0
2008-03-07 10:40:00,9.16,9.19,9.14,9.17,105300.0,9.16,9.19,9.14,9.17,105300.0
2008-03-07 10:45:00,9.17,9.2,9.16,9.19,63000.0,9.17,9.2,9.16,9.19,63000.0
2008-03-07 10:50:00,9.2,9.2,9.14,9.14,53400.0,9.2,9.2,9.14,9.14,53400.0
2008-03-07 10:55:00,9.14,9.17,9.13,9.16,92400.0,9.14,9.17,9.13,9.16,92400.0
2008-03-07 11:00:00,9.16,9.18,9.16,9.17,50400.0,9.16,9.18,9.16,9.17,50400.0
2008-03-07 11:05:00,9.17,9.2,9.17,9.18,60000.0,9.17,9.2,9.17,9.18,60000.0
2008-03-07 11:10:00,9.18,9.19,9.17,9.17,38100.0,9.18,9.19,9.17,9.17,38100.0
2008-03-07 11:15:00,9.17,9.17,9.15,9.17,28800.0,9.17,9.17,9.15,9.17,28800.0
2008-03-07 11:20:00,9.17,9.2,9.16,9.2,57900.0,9.17,9.2,9.16,9.2,57900.0
2008-03-07 11:25:00,9.2,9.21,9.14,9.14,19800.0,9.2,9.21,9.14,9.14,19800.0
2008-03-07 11:30:00,9.14,9.16,9.12,9.15,45600.0,9.14,9.16,9.12,9.15,45600.0
2008-03-07 11:35:00,9.15,9.17,9.14,9.17,33000.0,9.15,9.17,9.14,9.17,33000.0
2008-03-07 11:40:00,9.17,9.18,9.1,9.12,57300.0,9.17,9.18,9.1,9.12,57300.0
2008-03-07 11:45:00,9.12,9.15,9.12,9.12,46500.0,9.12,9.15,9.12,9.12,46500.0
2008-03-07 11:50:00,9.12,9.12,9.08,9.11,24900.0,9.12,9.12,9.08,9.11,24900.0
2008-03-07 11:55:00,9.11,9.12,9.1,9.11,28800.0,9.11,9.12,9.1,9.11,28800.0
2008-03-07 12:00:00,9.12,9.12,9.09,9.09,22200.0,9.12,9.12,9.09,9.09,22200.0
2008-03-07 12:05:00,9.09,9.09,9.04,9.06,17700.0,9.09,9.09,9.04,9.06,17700.0
2008-03-07 12:10:00,9.06,9.08,9.05,9.05,36300.0,9.06,9.08,9.05,9.05,36300.0
2008-03-07 12:15:00,9.04,9.06,9.03,9.06,21300.0,9.04,9.06,9.03,9.06,21300.0
2008-03-07 12:20:00,9.06,9.06,9.03,9.04,17400.0,9.06,9.06,9.03,9.04,17400.0
2008-03-07 12:25:00,9.04,9.05,9.02,9.03,18900.0,9.04,9.05,9.02,9.03,18900.0
2008-03-07 12:30:00,9.04,9.05,9.01,9.01,16500.0,9.04,9.05,9.01,9.01,16500.0
2008-03-07 12:35:00,9.01,9.03,9.0,9.0,48300.0,9.01,9.03,9.0,9.0,48300.0
2008-03-07 12:40:00,9.0,9.03,9.0,9.03,26700.0,9.0,9.03,9.0,9.03,26700.0
2008-03-07 12:45:00,9.03,9.05,9.02,9.05,15900.0,9.03,9.05,9.02,9.05,15900.0
2008-03-07 12:50:00,9.05,9.06,9.04,9.04,30600.0,9.05,9.06,9.04,9.04,30600.0
2008-03-07 12:55:00,9.04,9.04,9.03,9.04,17400.0,9.04,9.04,9.03,9.04,17400.0
2008-03-07 13:00:00,9.04,9.04,9.01,9.02,33900.0,9.04,9.04,9.01,9.02,33900.0
2008-03-07 13:05:00,9.02,9.03,9.02,9.03,11700.0,9.02,9.03,9.02,9.03,11700.0
2008-03-07 13:10:00,9.02,9.02,9.0,9.0,29400.0,9.02,9.02,9.0,9.0,29400.0
2008-03-07 13:15:00,9.0,9.0,8.98,8.98,33900.0,9.0,9.0,8.98,8.98,33900.0
2008-03-07 13:20:00,8.98,9.0,8.98,8.98,36600.0,8.98,9.0,8.98,8.98,36600.0
2008-03-07 13:25:00,8.98,8.99,8.96,8.98,42900.0,8.98,8.99,8.96,8.98,42900.0
2008-03-07 13:30:00,8.98,8.98,8.95,8.95,51600.0,8.98,8.98,8.95,8.95,51600.0
2008-03-07 13:35:00,8.96,8.97,8.95,8.97,33000.0,8.96,8.97,8.95,8.97,33000.0
2008-03-07 13:40:00,8.97,8.97,8.89,8.89,60600.0,8.97,8.97,8.89,8.89,60600.0
2008-03-07 13:45:00,8.89,8.9,8.88,8.89,42900.0,8.89,8.9,8.88,8.89,42900.0
2008-03-07 13:50:00,8.89,8.9,8.87,8.88,47700.0,8.89,8.9,8.87,8.88,47700.0
2008-03-07 13:55:00,8.88,8.88,8.83,8.84,85200.0,8.88,8.88,8.83,8.84,85200.0
2008-03-07 14:00:00,8.84,8.85,8.82,8.83,42900.0,8.84,8.85,8.82,8.83,42900.0
2008-03-07 14:05:00,8.82,8.85,8.82,8.85,43800.0,8.82,8.85,8.82,8.85,43800.0
2008-03-07 14:10:00,8.85,8.87,8.84,8.87,44700.0,8.85,8.87,8.84,8.87,44700.0
2008-03-07 14:15:00,8.86,8.86,8.81,8.81,63000.0,8.86,8.86,8.81,8.81,63000.0
2008-03-07 14:20:00,8.82,8.82,8.76,8.77,95100.0,8.82,8.82,8.76,8.77,95100.0
2008-03-07 14:25:00,8.77,8.79,8.76,8.78,105000.0,8.77,8.79,8.76,8.78,105000.0
2008-03-07 14:30:00,8.79,8.82,8.78,8.82,140400.0,8.79,8.82,8.78,8.82,140400.0
2008-03-07 14:35:00,8.82,8.83,8.81,8.83,53400.0,8.82,8.83,8.81,8.83,53400.0
2008-03-07 14:40:00,8.83,8.84,8.82,8.84,98400.0,8.83,8.84,8.82,8.84,98400.0
2008-03-07 14:45:00,8.84,8.9,8.84,8.89,116700.0,8.84,8.9,8.84,8.89,116700.0
2008-03-07 14:50:00,8.89,8.89,8.84,8.85,32100.0,8.89,8.89,8.84,8.85,32100.0
2008-03-07 14:55:00,8.85,8.92,8.85,8.92,81600.0,8.85,8.92,8.85,8.92,81600.0
2008-03-07 15:00:00,8.92,8.94,8.9,8.9,66300.0,8.92,8.94,8.9,8.9,66300.0
2008-03-07 15:05:00,8.9,8.91,8.87,8.91,31800.0,8.9,8.91,8.87,8.91,31800.0
2008-03-07 15:10:00,8.9,8.94,8.89,8.94,49800.0,8.9,8.94,8.89,8.94,49800.0
2008-03-07 15:15:00,8.93,8.98,8.91,8.98,63000.0,8.93,8.98,8.91,8.98,63000.0
2008-03-07 15:20:00,8.98,8.99,8.94,8.97,100800.0,8.98,8.99,8.94,8.97,100800.0
2008-03-07 15:25:00,8.97,8.98,8.9,8.91,72900.0,8.97,8.98,8.9,8.91,72900.0
2008-03-07 15:30:00,8.91,8.92,8.88,8.89,51300.0,8.91,8.92,8.88,8.89,51300.0
2008-03-07 15:35:00,8.88,8.93,8.88,8.91,90300.0,8.88,8.93,8.88,8.91,90300.0
2008-03-07 15:40:00,8.91,8.95,8.9,8.92,152400.0,8.91,8.95,8.9,8.92,152400.0
2008-03-07 15:45:00,8.92,8.94,8.89,8.89,99000.0,8.92,8.94,8.89,8.89,99000.0
2008-03-07 15:50:00,8.89,8.91,8.87,8.89,100800.0,8.89,8.91,8.87,8.89,100800.0
2008-03-07 15:55:00,8.89,8.9,8.89,8.89,104700.0,8.89,8.9,8.89,8.89,104700.0
2008-03-10 09:30:00,8.88,8.91,8.86,8.88,57300.0,8.88,8.91,8.86,8.88,57300.0
2008-03-10 09:35:00,8.87,8.9,8.81,8.81,51300.0,8.87,8.9,8.81,8.81,51300.0
2008-03-10 09:40:00,8.82,8.84,8.8,8.82,37200.0,8.82,8.84,8.8,8.82,37200.0
2008-03-10 09:45:00,8.82,8.86,8.79,8.83,47700.0,8.82,8.86,8.79,8.83,47700.0
2008-03-10 09:50:00,8.83,8.83,8.81,8.82,35100.0,8.83,8.83,8.81,8.82,35100.0
2008-03-10 09:55:00,8.82,8.83,8.8,8.81,31200.0,8.82,8.83,8.8,8.81,31200.0
2008-03-10 10:00:00,8.81,8.85,8.77,8.78,46200.0,8.81,8.85,8.77,8.78,46200.0
2008-03-10 10:05:00,8.77,8.77,8.71,8.71,53100.0,8.77,8.77,8.71,8.71,53100.0
2008-03-10 10:10:00,8.71,8.73,8.7,8.73,35700.0,8.71,8.73,8.7,8.73,35700.0
2008-03-10 10:15:00,8.74,8.78,8.74,8.77,51600.0,8.74,8.78,8.74,8.77,51600.0
2008-03-10 10:20:00,8.77,8.81,8.77,8.8,50700.0,8.77,8.81,8.77,8.8,50700.0
2008-03-10 10:25:00,8.8,8.81,8.8,8.81,40500.0,8.8,8.81,8.8,8.81,40500.0
2008-03-10 10:30:00,8.81,8.9,8.81,8.86,133800.0,8.81,8.9,8.81,8.86,133800.0
2008-03-10 10:35:00,8.87,8.93,8.86,8.92,157800.0,8.87,8.93,8.86,8.92,157800.0
2008-03-10 10:40:00,8.92,8.94,8.88,8.94,177900.0,8.92,8.94,8.88,8.94,177900.0
2008-03-10 10:45:00,8.93,9.01,8.93,8.98,113700.0,8.93,9.01,8.93,8.98,113700.0
2008-03-10 10:50:00,8.98,8.98,8.94,8.94,101700.0,8.98,8.98,8.94,8.94,101700.0
2008-03-10 10:55:00,8.95,8.98,8.93,8.94,81300.0,8.95,8.98,8.93,8.94,81300.0
2008-03-10 11:00:00,8.94,8.99,8.94,8.94,127200.0,8.94,8.99,8.94,8.94,127200.0
2008-03-10 11:05:00,8.93,8.98,8.91,8.93,76500.0,8.93,8.98,8.91,8.93,76500.0
2008-03-10 11:10:00,8.93,8.96,8.92,8.95,85200.0,8.93,8.96,8.92,8.95,85200.0
2008-03-10 11:15:00,8.95,8.97,8.93,8.97,38400.0,8.95,8.97,8.93,8.97,38400.0
2008-03-10 11:20:00,8.96,8.96,8.89,8.89,100200.0,8.96,8.96,8.89,8.89,100200.0
2008-03-10 11:25:00,8.9,8.9,8.84,8.84,145500.0,8.9,8.9,8.84,8.84,145500.0
2008-03-10 11:30:00,8.84,8.85,8.82,8.85,41100.0,8.84,8.85,8.82,8.85,41100.0
2008-03-10 11:35:00,8.84,8.87,8.84,8.85,70200.0,8.84,8.87,8.84,8.85,70200.0
2008-03-10 11:40:00,8.84,8.86,8.8,8.8,33900.0,8.84,8.86,8.8,8.8,33900.0
2008-03-10 11:45:00,8.8,8.85,8.79,8.84,39900.0,8.8,8.85,8.79,8.84,39900.0
2008-03-10 11:50:00,8.84,8.89,8.84,8.88,30000.0,8.84,8.89,8.84,8.88,30000.0
2008-03-10 11:55:00,8.88,8.9,8.87,8.89,41100.0,8.88,8.9,8.87,8.89,41100.0
2008-03-10 12:00:00,8.89,8.9,8.84,8.86,45000.0,8.89,8.9,8.84,8.86,45000.0
2008-03-10 12:05:00,8.86,8.88,8.83,8.88,57900.0,8.86,8.88,8.83,8.88,57900.0
2008-03-10 12:10:00,8.89,8.92,8.87,8.9,39300.0,8.89,8.92,8.87,8.9,39300.0
2008-03-10 12:15:00,8.9,8.92,8.87,8.92,30000.0,8.9,8.92,8.87,8.92,30000.0
2008-03-10 12:20:00,8.92,8.96,8.92,8.94,54600.0,8.92,8.96,8.92,8.94,54600.0
2008-03-10 12:25:00,8.93,8.93,8.9,8.93,24600.0,8.93,8.93,8.9,8.93,24600.0
2008-03-10 12:30:00,8.92,8.94,8.9,8.93,33300.0,8.92,8.94,8.9,8.93,33300.0
2008-03-10 12:35:00,8.93,8.96,8.92,8.96,38400.0,8.93,8.96,8.92,8.96,38400.0
2008-03-10 12:40:00,8.96,8.98,8.95,8.95,69300.0,8.96,8.98,8.95,8.95,69300.0
2008-03-10 12:45:00,8.95,8.95,8.92,8.92,60000.0,8.95,8.95,8.92,8.92,60000.0
2008-03-10 12:50:00,8.92,8.96,8.91,8.96,79200.0,8.92,8.96,8.91,8.96,79200.0
2008-03-10 12:55:00,8.96,8.98,8.94,8.97,39000.0,8.96,8.98,8.94,8.97,39000.0
2008-03-10 13:00:00,8.97,8.98,8.96,8.96,15300.0,8.97,8.98,8.96,8.96,15300.0
2008-03-10 13:05:00,8.96,8.97,8.92,8.94,18900.0,8.96,8.97,8.92,8.94,18900.0
2008-03-10 13:10:00,8.94,8.95,8.93,8.94,24600.0,8.94,8.95,8.93,8.94,24600.0
2008-03-10 13:15:00,8.94,8.96,8.94,8.94,24300.0,8.94,8.96,8.94,8.94,24300.0
2008-03-10 13:20:00,8.94,8.94,8.92,8.92,26100.0,8.94,8.94,8.92,8.92,26100.0
2008-03-10 13:25:00,8.92,8.94,8.92,8.94,48000.0,8.92,8.94,8.92,8.94,48000.0
2008-03-10 13:30:00,8.94,8.95,8.91,8.91,56100.0,8.94,8.95,8.91,8.91,56100.0
2008-03-10 13:35:00,8.92,8.92,8.89,8.9,18000.0,8.92,8.92,8.89,8.9,18000.0
2008-03-10 13:40:00,8.9,8.92,8.89,8.92,29700.0,8.9,8.92,8.89,8.92,29700.0
2008-03-10 13:45:00,8.91,8.91,8.88,8.88,21300.0,8.91,8.91,8.88,8.88,21300.0
2008-03-10 13:50:00,8.88,8.89,8.86,8.86,27000.0,8.88,8.89,8.86,8.86,27000.0
2008-03-10 13:55:00,8.86,8.86,8.82,8.82,33300.0,8.86,8.86,8.82,8.82,33300.0
2008-03-10 14:00:00,8.82,8.86,8.82,8.84,50400.0,8.82,8.86,8.82,8.84,50400.0
2008-03-10 14:05:00,8.84,8.85,8.8,8.8,58800.0,8.84,8.85,8.8,8.8,58800.0
2008-03-10 14:10:00,8.8,8.84,8.8,8.82,19500.0,8.8,8.84,8.8,8.82,19500.0
2008-03-10 14:15:00,8.82,8.82,8.78,8.78,18000.0,8.82,8.82,8.78,8.78,18000.0
2008-03-10 14:20:00,8.79,8.79,8.74,8.75,28500.0,8.79,8.79,8.74,8.75,28500.0
2008-03-10 14:25:00,8.76,8.78,8.73,8.76,45300.0,8.76,8.78,8.73,8.76,45300.0
2008-03-10 14:30:00,8.76,8.78,8.74,8.78,33600.0,8.76,8.78,8.74,8.78,33600.0
2008-03-10 14:35:00,8.78,8.81,8.77,8.79,21000.0,8.78,8.81,8.77,8.79,21000.0
2008-03-10 14:40:00,8.8,8.8,8.76,8.76,18300.0,8.8,8.8,8.76,8.76,18300.0
2008-03-10 14:45:00,8.76,8.78,8.75,8.78,29700.0,8.76,8.78,8.75,8.78,29700.0
2008-03-10 14:50:00,8.78,8.78,8.77,8.77,22500.0,8.78,8.78,8.77,8.77,22500.0
2008-03-10 14:55:00,8.77,8.77,8.73,8.74,25200.0,8.77,8.77,8.73,8.74,25200.0
2008-03-10 15:00:00,8.74,8.77,8.73,8.74,76800.0,8.74,8.77,8.73,8.74,76800.0
2008-03-10 15:05:00,8.74,8.77,8.74,8.76,61200.0,8.74,8.77,8.74,8.76,61200.0
2008-03-10 15:10:00,8.77,8.77,8.73,8.74,38100.0,8.77,8.77,8.73,8.74,38100.0
2008-03-10 15:15:00,8.74,8.75,8.72,8.73,18000.0,8.74,8.75,8.72,8.73,18000.0
2008-03-10 15:20:00,8.74,8.76,8.72,8.74,38100.0,8.74,8.76,8.72,8.74,38100.0
2008-03-10 15:25:00,8.74,8.77,8.73,8.74,40200.0,8.74,8.77,8.73,8.74,40200.0
2008-03-10 15:30:00,8.74,8.76,8.71,8.73,56100.0,8.74,8.76,8.71,8.73,56100.0
2008-03-10 15:35:00,8.73,8.74,8.71,8.71,30300.0,8.73,8.74,8.71,8.71,30300.0
2008-03-10 15:40:00,8.71,8.72,8.67,8.71,49200.0,8.71,8.72,8.67,8.71,49200.0
2008-03-10 15:45:00,8.71,8.72,8.7,8.71,41400.0,8.71,8.72,8.7,8.71,41400.0
2008-03-10 15:50:00,8.71,8.71,8.67,8.67,46500.0,8.71,8.71,8.67,8.67,46500.0
2008-03-10 15:55:00,8.67,8.69,8.67,8.68,128100.0,8.67,8.69,8.67,8.68,128100.0
2008-03-11 09:30:00,8.79,8.96,8.79,8.96,27900.0,8.79,8.96,8.79,8.96,27900.0
2008-03-11 09:35:00,8.98,8.98,8.92,8.95,27600.0,8.98,8.98,8.92,8.95,27600.0
2008-03-11 09:40:00,8.95,8.99,8.95,8.96,35700.0,8.95,8.99,8.95,8.96,35700.0
2008-03-11 09:45:00,8.96,8.98,8.9,8.9,30900.0,8.96,8.98,8.9,8.9,30900.0
2008-03-11 09:50:00,8.91,8.91,8.84,8.85,41700.0,8.91,8.91,8.84,8.85,41700.0
2008-03-11 09:55:00,8.85,8.88,8.81,8.81,43200.0,8.85,8.88,8.81,8.81,43200.0
2008-03-11 10:00:00,8.81,8.85,8.8,8.8,47400.0,8.81,8.85,8.8,8.8,47400.0
2008-03-11 10:05:00,8.8,8.81,8.76,8.8,34500.0,8.8,8.81,8.76,8.8,34500.0
2008-03-11 10:10:00,8.8,8.88,8.8,8.88,30900.0,8.8,8.88,8.8,8.88,30900.0
2008-03-11 10:15:00,8.88,8.9,8.86,8.86,39900.0,8.88,8.9,8.86,8.86,39900.0
2008-03-11 10:20:00,8.86,8.9,8.86,8.9,53400.0,8.86,8.9,8.86,8.9,53400.0
2008-03-11 10:25:00,8.9,8.93,8.9,8.92,33900.0,8.9,8.93,8.9,8.92,33900.0
2008-03-11 10:30:00,8.92,8.92,8.88,8.88,47400.0,8.92,8.92,8.88,8.88,47400.0
2008-03-11 10:35:00,8.88,8.88,8.85,8.86,31200.0,8.88,8.88,8.85,8.86,31200.0
2008-03-11 10:40:00,8.86,8.89,8.84,8.84,95700.0,8.86,8.89,8.84,8.84,95700.0
2008-03-11 10:45:00,8.84,8.87,8.84,8.86,63300.0,8.84,8.87,8.84,8.86,63300.0
2008-03-11 10:50:00,8.85,8.87,8.84,8.87,49800.0,8.85,8.87,8.84,8.87,49800.0
2008-03-11 10:55:00,8.87,8.88,8.87,8.88,26400.0,8.87,8.88,8.87,8.88,26400.0
2008-03-11 11:00:00,8.88,8.89,8.84,8.87,48600.0,8.88,8.89,8.84,8.87,48600.0
2008-03-11 11:05:00,8.87,8.88,8.87,8.87,45000.0,8.87,8.88,8.87,8.87,45000.0
2008-03-11 11:10:00,8.87,8.88,8.87,8.88,65700.0,8.87,8.88,8.87,8.88,65700.0
2008-03-11 11:15:00,8.88,8.88,8.86,8.86,32100.0,8.88,8.88,8.86,8.86,32100.0
2008-03-11 11:20:00,8.86,8.86,8.83,8.84,27300.0,8.86,8.86,8.83,8.84,27300.0
2008-03-11 11:25:00,8.84,8.84,8.81,8.81,31200.0,8.84,8.84,8.81,8.81,31200.0
2008-03-11 11:30:00,8.81,8.85,8.81,8.83,38100.0,8.81,8.85,8.81,8.83,38100.0
2008-03-11 11:35:00,8.83,8.83,8.78,8.79,37500.0,8.83,8.83,8.78,8.79,37500.0
2008-03-11 11:40:00,8.8,8.8,8.76,8.76,35700.0,8.8,8.8,8.76,8.76,35700.0
2008-03-11 11:45:00,8.77,8.77,8.72,8.73,23700.0,8.77,8.77,8.72,8.73,23700.0
2008-03-11 11:50:00,8.73,8.74,8.7,8.73,59100.0,8.73,8.74,8.7,8.73,59100.0
2008-03-11 11:55:00,8.73,8.73,8.68,8.7,33000.0,8.73,8.73,8.68,8.7,33000.0
2008-03-11 12:00:00,8.71,8.72,8.69,8.71,34200.0,8.71,8.72,8.69,8.71,34200.0
2008-03-11 12:05:00,8.71,8.72,8.69,8.72,29400.0,8.71,8.72,8.69,8.72,29400.0
2008-03-11 12:10:00,8.72,8.73,8.7,8.71,27300.0,8.72,8.73,8.7,8.71,27300.0
2008-03-11 12:15:00,8.72,8.73,8.71,8.71,20100.0,8.72,8.73,8.71,8.71,20100.0
2008-03-11 12:20:00,8.71,8.73,8.71,8.71,19200.0,8.71,8.73,8.71,8.71,19200.0
2008-03-11 12:25:00,8.72,8.72,8.69,8.69,27900.0,8.72,8.72,8.69,8.69,27900.0
2008-03-11 12:30:00,8.7,8.7,8.69,8.69,27600.0,8.7,8.7,8.69,8.69,27600.0
2008-03-11 12:35:00,8.69,8.69,8.65,8.68,38400.0,8.69,8.69,8.65,8.68,38400.0
2008-03-11 12:40:00,8.67,8.67,8.64,8.65,34200.0,8.67,8.67,8.64,8.65,34200.0
2008-03-11 12:45:00,8.65,8.65,8.62,8.62,40800.0,8.65,8.65,8.62,8.62,40800.0
2008-03-11 12:50:00,8.62,8.63,8.61,8.61,37500.0,8.62,8.63,8.61,8.61,37500.0
2008-03-11 12:55:00,8.61,8.68,8.61,8.65,70500.0,8.61,8.68,8.61,8.65,70500.0
2008-03-11 13:00:00,8.65,8.66,8.63,8.64,34800.0,8.65,8.66,8.63,8.64,34800.0
2008-03-11 13:05:00,8.65,8.65,8.62,8.62,29700.0,8.65,8.65,8.62,8.62,29700.0
2008-03-11 13:10:00,8.62,8.65,8.62,8.63,33900.0,8.62,8.65,8.62,8.63,33900.0
2008-03-11 13:15:00,8.62,8.67,8.62,8.66,40200.0,8.62,8.67,8.62,8.66,40200.0
2008-03-11 13:20:00,8.66,8.69,8.64,8.68,49800.0,8.66,8.69,8.64,8.68,49800.0
2008-03-11 13:25:00,8.68,8.73,8.68,8.73,74400.0,8.68,8.73,8.68,8.73,74400.0
2008-03-11 13:30:00,8.72,8.74,8.69,8.7,43500.0,8.72,8.74,8.69,8.7,43500.0
2008-03-11 13:35:00,8.7,8.71,8.68,8.7,32400.0,8.7,8.71,8.68,8.7,32400.0
2008-03-11 13:40:00,8.69,8.71,8.68,8.7,15900.0,8.69,8.71,8.68,8.7,15900.0
2008-03-11 13:45:00,8.71,8.72,8.68,8.71,31500.0,8.71,8.72,8.68,8.71,31500.0
2008-03-11 13:50:00,8.71,8.75,8.7,8.75,29100.0,8.71,8.75,8.7,8.75,29100.0
2008-03-11 13:55:00,8.75,8.77,8.75,8.75,33600.0,8.75,8.77,8.75,8.75,33600.0
2008-03-11 14:00:00,8.76,8.77,8.75,8.77,39300.0,8.76,8.77,8.75,8.77,39300.0
2008-03-11 14:05:00,8.77,8.8,8.75,8.76,45300.0,8.77,8.8,8.75,8.76,45300.0
2008-03-11 14:10:00,8.76,8.78,8.76,8.77,52200.0,8.76,8.78,8.76,8.77,52200.0
2008-03-11 14:15:00,8.77,8.79,8.77,8.79,31800.0,8.77,8.79,8.77,8.79,31800.0
2008-03-11 14:20:00,8.79,8.79,8.76,8.78,39600.0,8.79,8.79,8.76,8.78,39600.0
2008-03-11 14:25:00,8.78,8.78,8.76,8.77,26100.0,8.78,8.78,8.76,8.77,26100.0
2008-03-11 14:30:00,8.77,8.79,8.76,8.79,36300.0,8.77,8.79,8.76,8.79,36300.0
2008-03-11 14:35:00,8.79,8.83,8.79,8.83,33600.0,8.79,8.83,8.79,8.83,33600.0
2008-03-11 14:40:00,8.83,8.83,8.8,8.82,62100.0,8.83,8.83,8.8,8.82,62100.0
2008-03-11 14:45:00,8.83,8.86,8.83,8.86,25500.0,8.83,8.86,8.83,8.86,25500.0
2008-03-11 14:50:00,8.86,8.89,8.86,8.89,64200.0,8.86,8.89,8.86,8.89,64200.0
2008-03-11 14:55:00,8.89,8.89,8.89,8.89,74400.0,8.89,8.89,8.89,8.89,74400.0
2008-03-11 15:00:00,8.89,8.9,8.86,8.86,149400.0,8.89,8.9,8.86,8.86,149400.0
2008-03-11 15:05:00,8.86,8.88,8.84,8.88,120000.0,8.86,8.88,8.84,8.88,120000.0
2008-03-11 15:10:00,8.87,8.88,8.84,8.86,69300.0,8.87,8.88,8.84,8.86,69300.0
2008-03-11 15:15:00,8.86,8.9,8.86,8.9,36000.0,8.86,8.9,8.86,8.9,36000.0
2008-03-11 15:20:00,8.9,8.91,8.88,8.91,109200.0,8.9,8.91,8.88,8.91,109200.0
2008-03-11 15:25:00,8.91,8.91,8.9,8.91,57900.0,8.91,8.91,8.9,8.91,57900.0
2008-03-11 15:30:00,8.91,8.91,8.86,8.87,123600.0,8.91,8.91,8.86,8.87,123600.0
2008-03-11 15:35:00,8.87,8.89,8.86,8.89,111600.0,8.87,8.89,8.86,8.89,111600.0
2008-03-11 15:40:00,8.89,8.89,8.86,8.86,78000.0,8.89,8.89,8.86,8.86,78000.0
2008-03-11 15:45:00,8.87,8.88,8.85,8.87,72300.0,8.87,8.88,8.85,8.87,72300.0
2008-03-11 15:50:00,8.87,8.88,8.84,8.87,181200.0,8.87,8.88,8.84,8.87,181200.0
2008-03-11 15:55:00,8.87,8.88,8.87,8.88,164100.0,8.87,8.88,8.87,8.88,164100.0
2008-03-12 09:30:00,8.87,8.94,8.87,8.91,22500.0,8.87,8.94,8.87,8.91,22500.0
2008-03-12 09:35:00,8.91,8.95,8.9,8.95,31800.0,8.91,8.95,8.9,8.95,31800.0
2008-03-12 09:40:00,8.95,8.97,8.91,8.91,29700.0,8.95,8.97,8.91,8.91,29700.0
2008-03-12 09:45:00,8.93,8.93,8.84,8.87,55500.0,8.93,8.93,8.84,8.87,55500.0
2008-03-12 09:50:00,8.87,8.88,8.81,8.83,66300.0,8.87,8.88,8.81,8.83,66300.0
2008-03-12 09:55:00,8.83,8.88,8.81,8.86,35100.0,8.83,8.88,8.81,8.86,35100.0
2008-03-12 10:00:00,8.86,8.89,8.82,8.83,91200.0,8.86,8.89,8.82,8.83,91200.0
2008-03-12 10:05:00,8.83,8.83,8.78,8.8,63600.0,8.83,8.83,8.78,8.8,63600.0
2008-03-12 10:10:00,8.8,8.89,8.8,8.89,108300.0,8.8,8.89,8.8,8.89,108300.0
2008-03-12 10:15:00,8.89,8.91,8.89,8.91,50700.0,8.89,8.91,8.89,8.91,50700.0
2008-03-12 10:20:00,8.91,8.92,8.91,8.92,63300.0,8.91,8.92,8.91,8.92,63300.0
2008-03-12 10:25:00,8.92,8.92,8.9,8.91,45300.0,8.92,8.92,8.9,8.91,45300.0
2008-03-12 10:30:00,8.92,8.98,8.91,8.98,102600.0,8.92,8.98,8.91,8.98,102600.0
2008-03-12 10:35:00,8.98,9.05,8.98,9.04,83700.0,8.98,9.05,8.98,9.04,83700.0
2008-03-12 10:40:00,9.05,9.07,9.02,9.04,37500.0,9.05,9.07,9.02,9.04,37500.0
2008-03-12 10:45:00,9.04,9.07,9.01,9.07,228900.0,9.04,9.07,9.01,9.07,228900.0
2008-03-12 10:50:00,9.07,9.11,9.07,9.1,78300.0,9.07,9.11,9.07,9.1,78300.0
2008-03-12 10:55:00,9.1,9.11,9.09,9.1,54300.0,9.1,9.11,9.09,9.1,54300.0
2008-03-12 11:00:00,9.1,9.18,9.1,9.18,85800.0,9.1,9.18,9.1,9.18,85800.0
2008-03-12 11:05:00,9.19,9.22,9.18,9.21,61800.0,9.19,9.22,9.18,9.21,61800.0
2008-03-12 11:10:00,9.21,9.27,9.21,9.27,100800.0,9.21,9.27,9.21,9.27,100800.0
2008-03-12 11:15:00,9.27,9.31,9.27,9.29,77100.0,9.27,9.31,9.27,9.29,77100.0
2008-03-12 11:20:00,9.29,9.29,9.27,9.27,71400.0,9.29,9.29,9.27,9.27,71400.0
2008-03-12 11:25:00,9.27,9.27,9.25,9.25,27300.0,9.27,9.27,9.25,9.25,27300.0
2008-03-12 11:30:00,9.25,9.26,9.21,9.21,55500.0,9.25,9.26,9.21,9.21,55500.0
2008-03-12 11:35:00,9.21,9.23,9.21,9.23,23700.0,9.21,9.23,9.21,9.23,23700.0
2008-03-12 11:40:00,9.23,9.25,9.23,9.24,177000.0,9.23,9.25,9.23,9.24,177000.0
2008-03-12 11:45:00,9.24,9.25,9.16,9.16,46800.0,9.24,9.25,9.16,9.16,46800.0
2008-03-12 11:50:00,9.17,9.18,9.15,9.15,24900.0,9.17,9.18,9.15,9.15,24900.0
2008-03-12 11:55:00,9.15,9.15,9.13,9.13,28200.0,9.15,9.15,9.13,9.13,28200.0
2008-03-12 12:00:00,9.13,9.14,9.09,9.1,44400.0,9.13,9.14,9.09,9.1,44400.0
2008-03-12 12:05:00,9.1,9.11,9.08,9.09,90900.0,9.1,9.11,9.08,9.09,90900.0
2008-03-12 12:10:00,9.1,9.11,9.08,9.1,46500.0,9.1,9.11,9.08,9.1,46500.0
2008-03-12 12:15:00,9.1,9.1,9.07,9.08,59100.0,9.1,9.1,9.07,9.08,59100.0
2008-03-12 12:20:00,9.09,9.09,9.08,9.09,42300.0,9.09,9.09,9.08,9.09,42300.0
2008-03-12 12:25:00,9.09,9.1,9.06,9.07,37200.0,9.09,9.1,9.06,9.07,37200.0
2008-03-12 12:30:00,9.08,9.09,9.07,9.09,66900.0,9.08,9.09,9.07,9.09,66900.0
2008-03-12 12:35:00,9.08,9.11,9.08,9.09,27900.0,9.08,9.11,9.08,9.09,27900.0
2008-03-12 12:40:00,9.09,9.1,9.08,9.08,36300.0,9.09,9.1,9.08,9.08,36300.0
2008-03-12 12:45:00,9.08,9.08,9.04,9.04,46800.0,9.08,9.08,9.04,9.04,46800.0
2008-03-12 12:50:00,9.04,9.07,9.04,9.07,36900.0,9.04,9.07,9.04,9.07,36900.0
2008-03-12 12:55:00,9.07,9.07,9.06,9.07,27300.0,9.07,9.07,9.06,9.07,27300.0
2008-03-12 13:00:00,9.06,9.07,9.05,9.06,45900.0,9.06,9.07,9.05,9.06,45900.0
2008-03-12 13:05:00,9.05,9.06,9.05,9.05,26400.0,9.05,9.06,9.05,9.05,26400.0
2008-03-12 13:10:00,9.06,9.09,9.05,9.08,57600.0,9.06,9.09,9.05,9.08,57600.0
2008-03-12 13:15:00,9.09,9.09,9.08,9.09,30300.0,9.09,9.09,9.08,9.09,30300.0
2008-03-12 13:20:00,9.1,9.16,9.1,9.14,58200.0,9.1,9.16,9.1,9.14,58200.0
2008-03-12 13:25:00,9.14,9.15,9.12,9.13,23400.0,9.14,9.15,9.12,9.13,23400.0
2008-03-12 13:30:00,9.14,9.14,9.13,9.13,33300.0,9.14,9.14,9.13,9.13,33300.0
2008-03-12 13:35:00,9.13,9.14,9.12,9.13,60900.0,9.13,9.14,9.12,9.13,60900.0
2008-03-12 13:40:00,9.13,9.14,9.09,9.09,28800.0,9.13,9.14,9.09,9.09,28800.0
2008-03-12 13:45:00,9.09,9.09,9.08,9.09,21000.0,9.09,9.09,9.08,9.09,21000.0
2008-03-12 13:50:00,9.08,9.09,9.08,9.09,34200.0,9.08,9.09,9.08,9.09,34200.0
2008-03-12 13:55:00,9.09,9.09,9.07,9.07,18600.0,9.09,9.09,9.07,9.07,18600.0
2008-03-12 14:00:00,9.07,9.07,9.06,9.07,47400.0,9.07,9.07,9.06,9.07,47400.0
2008-03-12 14:05:00,9.07,9.07,9.03,9.04,15000.0,9.07,9.07,9.03,9.04,15000.0
2008-03-12 14:10:00,9.03,9.04,9.02,9.03,30600.0,9.03,9.04,9.02,9.03,30600.0
2008-03-12 14:15:00,9.03,9.04,9.02,9.04,43200.0,9.03,9.04,9.02,9.04,43200.0
2008-03-12 14:20:00,9.03,9.04,9.01,9.01,44100.0,9.03,9.04,9.01,9.01,44100.0
2008-03-12 14:25:00,9.01,9.02,9.0,9.01,25800.0,9.01,9.02,9.0,9.01,25800.0
2008-03-12 14:30:00,9.01,9.02,9.0,9.02,73800.0,9.01,9.02,9.0,9.02,73800.0
2008-03-12 14:35:00,9.02,9.04,9.02,9.02,46200.0,9.02,9.04,9.02,9.02,46200.0
2008-03-12 14:40:00,9.02,9.06,9.02,9.05,47400.0,9.02,9.06,9.02,9.05,47400.0
2008-03-12 14:45:00,9.05,9.08,9.03,9.08,52800.0,9.05,9.08,9.03,9.08,52800.0
2008-03-12 14:50:00,9.08,9.08,9.07,9.08,47400.0,9.08,9.08,9.07,9.08,47400.0
2008-03-12 14:55:00,9.07,9.09,9.06,9.08,74100.0,9.07,9.09,9.06,9.08,74100.0
2008-03-12 15:00:00,9.08,9.08,9.07,9.08,239400.0,9.08,9.08,9.07,9.08,239400.0
2008-03-12 15:05:00,9.07,9.09,9.07,9.08,37200.0,9.07,9.09,9.07,9.08,37200.0
2008-03-12 15:10:00,9.07,9.07,9.05,9.06,48900.0,9.07,9.07,9.05,9.06,48900.0
2008-03-12 15:15:00,9.08,9.09,9.06,9.08,65100.0,9.08,9.09,9.06,9.08,65100.0
2008-03-12 15:20:00,9.08,9.1,9.06,9.06,71400.0,9.08,9.1,9.06,9.06,71400.0
2008-03-12 15:25:00,9.06,9.06,9.01,9.02,43800.0,9.06,9.06,9.01,9.02,43800.0
2008-03-12 15:30:00,9.02,9.02,9.0,9.0,205500.0,9.02,9.02,9.0,9.0,205500.0
2008-03-12 15:35:00,9.0,9.0,8.98,8.98,69000.0,9.0,9.0,8.98,8.98,69000.0
2008-03-12 15:40:00,8.98,8.99,8.95,8.95,41100.0,8.98,8.99,8.95,8.95,41100.0
2008-03-12 15:45:00,8.95,8.97,8.93,8.97,102900.0,8.95,8.97,8.93,8.97,102900.0
2008-03-12 15:50:00,8.97,8.99,8.95,8.97,113700.0,8.97,8.99,8.95,8.97,113700.0
2008-03-12 15:55:00,8.97,8.99,8.95,8.98,279300.0,8.97,8.99,8.95,8.98,279300.0
2008-03-13 09:30:00,8.99,9.12,8.88,8.89,96900.0,8.99,9.12,8.88,8.89,96900.0
2008-03-13 09:35:00,8.89,8.94,8.85,8.89,48900.0,8.89,8.94,8.85,8.89,48900.0
2008-03-13 09:40:00,8.88,8.89,8.81,8.83,58200.0,8.88,8.89,8.81,8.83,58200.0
2008-03-13 09:45:00,8.83,8.92,8.82,8.92,55500.0,8.83,8.92,8.82,8.92,55500.0
2008-03-13 09:50:00,8.94,8.98,8.91,8.95,42300.0,8.94,8.98,8.91,8.95,42300.0
2008-03-13 09:55:00,8.95,8.96,8.9,8.91,64800.0,8.95,8.96,8.9,8.91,64800.0
2008-03-13 10:00:00,8.9,8.98,8.88,8.97,63000.0,8.9,8.98,8.88,8.97,63000.0
2008-03-13 10:05:00,8.97,8.99,8.94,8.97,65400.0,8.97,8.99,8.94,8.97,65400.0
2008-03-13 10:10:00,8.96,9.05,8.96,9.03,86700.0,8.96,9.05,8.96,9.03,86700.0
2008-03-13 10:15:00,9.03,9.05,9.0,9.01,82500.0,9.03,9.05,9.0,9.01,82500.0
2008-03-13 10:20:00,9.0,9.03,8.97,8.99,62700.0,9.0,9.03,8.97,8.99,62700.0
2008-03-13 10:25:00,8.98,9.03,8.97,9.02,52500.0,8.98,9.03,8.97,9.02,52500.0
2008-03-13 10:30:00,9.02,9.02,8.96,8.99,106500.0,9.02,9.02,8.96,8.99,106500.0
2008-03-13 10:35:00,8.99,8.99,8.9,8.92,57600.0,8.99,8.99,8.9,8.92,57600.0
2008-03-13 10:40:00,8.9,8.97,8.9,8.93,89700.0,8.9,8.97,8.9,8.93,89700.0
2008-03-13 10:45:00,8.93,8.98,8.89,8.95,75300.0,8.93,8.98,8.89,8.95,75300.0
2008-03-13 10:50:00,8.95,8.98,8.94,8.97,42000.0,8.95,8.98,8.94,8.97,42000.0
2008-03-13 10:55:00,8.98,8.98,8.93,8.95,35400.0,8.98,8.98,8.93,8.95,35400.0
2008-03-13 11:00:00,8.96,8.98,8.94,8.96,60600.0,8.96,8.98,8.94,8.96,60600.0
2008-03-13 11:05:00,8.98,8.99,8.96,8.97,131100.0,8.98,8.99,8.96,8.97,131100.0
2008-03-13 11:10:00,8.97,9.0,8.93,8.95,174600.0,8.97,9.0,8.93,8.95,174600.0
2008-03-13 11:15:00,8.95,8.95,8.88,8.89,83400.0,8.95,8.95,8.88,8.89,83400.0
2008-03-13 11:20:00,8.89,9.01,8.87,9.0,97200.0,8.89,9.01,8.87,9.0,97200.0
2008-03-13 11:25:00,9.0,9.01,8.95,9.0,153900.0,9.0,9.01,8.95,9.0,153900.0
2008-03-13 11:30:00,9.0,9.0,8.95,8.97,61200.0,9.0,9.0,8.95,8.97,61200.0
2008-03-13 11:35:00,8.96,8.98,8.93,8.97,38400.0,8.96,8.98,8.93,8.97,38400.0
2008-03-13 11:40:00,8.97,9.0,8.96,8.97,30000.0,8.97,9.0,8.96,8.97,30000.0
2008-03-13 11:45:00,8.98,8.98,8.92,8.92,45600.0,8.98,8.98,8.92,8.92,45600.0
2008-03-13 11:50:00,8.92,8.98,8.92,8.98,48300.0,8.92,8.98,8.92,8.98,48300.0
2008-03-13 11:55:00,8.97,8.98,8.95,8.97,20100.0,8.97,8.98,8.95,8.97,20100.0
2008-03-13 12:00:00,8.96,9.01,8.96,9.01,75900.0,8.96,9.01,8.96,9.01,75900.0
2008-03-13 12:05:00,9.01,9.03,8.99,9.03,61500.0,9.01,9.03,8.99,9.03,61500.0
2008-03-13 12:10:00,9.02,9.06,9.02,9.05,27600.0,9.02,9.06,9.02,9.05,27600.0
2008-03-13 12:15:00,9.05,9.09,9.05,9.07,75900.0,9.05,9.09,9.05,9.07,75900.0
2008-03-13 12:20:00,9.07,9.07,9.02,9.03,41400.0,9.07,9.07,9.02,9.03,41400.0
2008-03-13 12:25:00,9.03,9.03,9.01,9.02,25800.0,9.03,9.03,9.01,9.02,25800.0
2008-03-13 12:30:00,9.02,9.07,9.01,9.06,22200.0,9.02,9.07,9.01,9.06,22200.0
2008-03-13 12:35:00,9.06,9.09,9.06,9.08,32100.0,9.06,9.09,9.06,9.08,32100.0
2008-03-13 12:40:00,9.08,9.08,9.02,9.02,36300.0,9.08,9.08,9.02,9.02,36300.0
2008-03-13 12:45:00,9.03,9.03,8.97,9.01,42000.0,9.03,9.03,8.97,9.01,42000.0
2008-03-13 12:50:00,9.01,9.01,8.99,8.99,42300.0,9.01,9.01,8.99,8.99,42300.0
2008-03-13 12:55:00,8.99,9.01,8.96,8.99,93000.0,8.99,9.01,8.96,8.99,93000.0
2008-03-13 13:00:00,9.0,9.01,8.99,9.0,22800.0,9.0,9.01,8.99,9.0,22800.0
2008-03-13 13:05:00,9.0,9.07,8.99,9.04,52500.0,9.0,9.07,8.99,9.04,52500.0
2008-03-13 13:10:00,9.05,9.06,9.03,9.04,30300.0,9.05,9.06,9.03,9.04,30300.0
2008-03-13 13:15:00,9.04,9.05,9.02,9.05,36900.0,9.04,9.05,9.02,9.05,36900.0
2008-03-13 13:20:00,9.06,9.08,9.06,9.08,41100.0,9.06,9.08,9.06,9.08,41100.0
2008-03-13 13:25:00,9.08,9.13,9.08,9.11,79500.0,9.08,9.13,9.08,9.11,79500.0
2008-03-13 13:30:00,9.11,9.14,9.1,9.13,38400.0,9.11,9.14,9.1,9.13,38400.0
2008-03-13 13:35:00,9.13,9.16,9.13,9.14,20400.0,9.13,9.16,9.13,9.14,20400.0
2008-03-13 13:40:00,9.14,9.15,9.1,9.12,24300.0,9.14,9.15,9.1,9.12,24300.0
2008-03-13 13:45:00,9.1,9.12,9.05,9.05,109200.0,9.1,9.12,9.05,9.05,109200.0
2008-03-13 13:50:00,9.05,9.11,9.04,9.11,29700.0,9.05,9.11,9.04,9.11,29700.0
2008-03-13 13:55:00,9.12,9.18,9.12,9.15,47400.0,9.12,9.18,9.12,9.15,47400.0
2008-03-13 14:00:00,9.15,9.15,9.08,9.13,52200.0,9.15,9.15,9.08,9.13,52200.0
2008-03-13 14:05:00,9.11,9.19,9.09,9.17,48000.0,9.11,9.19,9.09,9.17,48000.0
2008-03-13 14:10:00,9.16,9.2,9.16,9.19,71100.0,9.16,9.2,9.16,9.19,71100.0
2008-03-13 14:15:00,9.19,9.22,9.15,9.16,50100.0,9.19,9.22,9.15,9.16,50100.0
2008-03-13 14:20:00,9.16,9.21,9.14,9.21,75600.0,9.16,9.21,9.14,9.21,75600.0
2008-03-13 14:25:00,9.21,9.22,9.17,9.19,63300.0,9.21,9.22,9.17,9.19,63300.0
2008-03-13 14:30:00,9.19,9.19,9.14,9.15,48000.0,9.19,9.19,9.14,9.15,48000.0
2008-03-13 14:35:00,9.14,9.17,9.12,9.15,183900.0,9.14,9.17,9.12,9.15,183900.0
2008-03-13 14:40:00,9.15,9.15,9.12,9.12,52200.0,9.15,9.15,9.12,9.12,52200.0
2008-03-13 14:45:00,9.11,9.15,9.11,9.14,74400.0,9.11,9.15,9.11,9.14,74400.0
2008-03-13 14:50:00,9.13,9.15,9.12,9.13,57300.0,9.13,9.15,9.12,9.13,57300.0
2008-03-13 14:55:00,9.13,9.16,9.12,9.16,96600.0,9.13,9.16,9.12,9.16,96600.0
2008-03-13 15:00:00,9.16,9.19,9.12,9.17,157800.0,9.16,9.19,9.12,9.17,157800.0
2008-03-13 15:05:00,9.17,9.21,9.17,9.17,107100.0,9.17,9.21,9.17,9.17,107100.0
2008-03-13 15:10:00,9.17,9.21,9.16,9.2,76500.0,9.17,9.21,9.16,9.2,76500.0
2008-03-13 15:15:00,9.2,9.21,9.18,9.19,56700.0,9.2,9.21,9.18,9.19,56700.0
2008-03-13 15:20:00,9.19,9.19,9.15,9.18,67800.0,9.19,9.19,9.15,9.18,67800.0
2008-03-13 15:25:00,9.18,9.22,9.17,9.18,87300.0,9.18,9.22,9.17,9.18,87300.0
2008-03-13 15:30:00,9.19,9.21,9.17,9.18,79200.0,9.19,9.21,9.17,9.18,79200.0
2008-03-13 15:35:00,9.17,9.2,9.16,9.19,141600.0,9.17,9.2,9.16,9.19,141600.0
2008-03-13 15:40:00,9.19,9.22,9.17,9.19,168600.0,9.19,9.22,9.17,9.19,168600.0
2008-03-13 15:45:00,9.2,9.21,9.15,9.16,282900.0,9.2,9.21,9.15,9.16,282900.0
2008-03-13 15:50:00,9.16,9.18,9.15,9.18,138300.0,9.16,9.18,9.15,9.18,138300.0
2008-03-13 15:55:00,9.17,9.18,9.17,9.18,180600.0,9.17,9.18,9.17,9.18,180600.0
2008-03-14 09:30:00,9.27,9.27,9.19,9.2,57900.0,9.27,9.27,9.19,9.2,57900.0
2008-03-14 09:35:00,9.2,9.2,9.16,9.18,37800.0,9.2,9.2,9.16,9.18,37800.0
2008-03-14 09:40:00,9.18,9.18,9.1,9.12,49800.0,9.18,9.18,9.1,9.12,49800.0
2008-03-14 09:45:00,9.11,9.11,8.97,9.02,93300.0,9.11,9.11,8.97,9.02,93300.0
2008-03-14 09:50:00,9.03,9.09,8.93,8.97,76200.0,9.03,9.09,8.93,8.97,76200.0
2008-03-14 09:55:00,8.97,9.04,8.83,8.83,61800.0,8.97,9.04,8.83,8.83,61800.0
2008-03-14 10:00:00,8.82,8.92,8.79,8.92,78000.0,8.82,8.92,8.79,8.92,78000.0
2008-03-14 10:05:00,8.92,9.05,8.88,9.04,81000.0,8.92,9.05,8.88,9.04,81000.0
2008-03-14 10:10:00,9.02,9.02,8.9,8.94,64800.0,9.02,9.02,8.9,8.94,64800.0
2008-03-14 10:15:00,8.94,9.03,8.94,8.97,39600.0,8.94,9.03,8.94,8.97,39600.0
2008-03-14 10:20:00,8.97,8.97,8.9,8.92,54300.0,8.97,8.97,8.9,8.92,54300.0
2008-03-14 10:25:00,8.92,8.92,8.83,8.87,54000.0,8.92,8.92,8.83,8.87,54000.0
2008-03-14 10:30:00,8.87,8.95,8.86,8.9,81300.0,8.87,8.95,8.86,8.9,81300.0
2008-03-14 10:35:00,8.92,8.93,8.87,8.87,68100.0,8.92,8.93,8.87,8.87,68100.0
2008-03-14 10:40:00,8.85,8.87,8.8,8.87,44100.0,8.85,8.87,8.8,8.87,44100.0
2008-03-14 10:45:00,8.87,8.92,8.82,8.82,78000.0,8.87,8.92,8.82,8.82,78000.0
2008-03-14 10:50:00,8.82,8.87,8.82,8.85,124200.0,8.82,8.87,8.82,8.85,124200.0
2008-03-14 10:55:00,8.86,8.87,8.82,8.86,176100.0,8.86,8.87,8.82,8.86,176100.0
2008-03-14 11:00:00,8.86,8.89,8.84,8.85,158100.0,8.86,8.89,8.84,8.85,158100.0
2008-03-14 11:05:00,8.85,8.89,8.85,8.87,104700.0,8.85,8.89,8.85,8.87,104700.0
2008-03-14 11:10:00,8.88,8.89,8.85,8.86,64800.0,8.88,8.89,8.85,8.86,64800.0
2008-03-14 11:15:00,8.86,8.88,8.82,8.87,48600.0,8.86,8.88,8.82,8.87,48600.0
2008-03-14 11:20:00,8.88,8.89,8.85,8.88,37500.0,8.88,8.89,8.85,8.88,37500.0
2008-03-14 11:25:00,8.89,8.92,8.87,8.92,32100.0,8.89,8.92,8.87,8.92,32100.0
2008-03-14 11:30:00,8.91,8.96,8.88,8.93,30300.0,8.91,8.96,8.88,8.93,30300.0
2008-03-14 11:35:00,8.95,8.99,8.94,8.99,28800.0,8.95,8.99,8.94,8.99,28800.0
2008-03-14 11:40:00,9.0,9.0,8.93,8.97,59400.0,9.0,9.0,8.93,8.97,59400.0
2008-03-14 11:45:00,8.98,9.07,8.98,9.04,92100.0,8.98,9.07,8.98,9.04,92100.0
2008-03-14 11:50:00,9.04,9.04,8.97,8.99,86400.0,9.04,9.04,8.97,8.99,86400.0
2008-03-14 11:55:00,8.99,8.99,8.94,8.95,33300.0,8.99,8.99,8.94,8.95,33300.0
2008-03-14 12:00:00,8.95,8.98,8.95,8.97,15000.0,8.95,8.98,8.95,8.97,15000.0
2008-03-14 12:05:00,8.97,9.02,8.96,9.0,29100.0,8.97,9.02,8.96,9.0,29100.0
2008-03-14 12:10:00,9.01,9.04,9.0,9.03,14400.0,9.01,9.04,9.0,9.03,14400.0
2008-03-14 12:15:00,9.03,9.03,8.99,8.99,22200.0,9.03,9.03,8.99,8.99,22200.0
2008-03-14 12:20:00,8.98,8.99,8.94,8.96,25800.0,8.98,8.99,8.94,8.96,25800.0
2008-03-14 12:25:00,8.96,9.0,8.94,8.98,20400.0,8.96,9.0,8.94,8.98,20400.0
2008-03-14 12:30:00,8.97,8.98,8.92,8.92,46800.0,8.97,8.98,8.92,8.92,46800.0
2008-03-14 12:35:00,8.92,8.94,8.9,8.9,42900.0,8.92,8.94,8.9,8.9,42900.0
2008-03-14 12:40:00,8.91,8.93,8.88,8.9,270900.0,8.91,8.93,8.88,8.9,270900.0
2008-03-14 12:45:00,8.91,8.95,8.87,8.95,84600.0,8.91,8.95,8.87,8.95,84600.0
2008-03-14 12:50:00,8.95,8.99,8.92,8.94,45900.0,8.95,8.99,8.92,8.94,45900.0
2008-03-14 12:55:00,8.95,8.95,8.88,8.91,20400.0,8.95,8.95,8.88,8.91,20400.0
2008-03-14 13:00:00,8.9,8.93,8.89,8.89,16500.0,8.9,8.93,8.89,8.89,16500.0
2008-03-14 13:05:00,8.9,8.9,8.87,8.87,61200.0,8.9,8.9,8.87,8.87,61200.0
2008-03-14 13:10:00,8.87,8.88,8.85,8.86,90000.0,8.87,8.88,8.85,8.86,90000.0
2008-03-14 13:15:00,8.86,8.89,8.85,8.88,32700.0,8.86,8.89,8.85,8.88,32700.0
2008-03-14 13:20:00,8.87,8.88,8.85,8.87,20400.0,8.87,8.88,8.85,8.87,20400.0
2008-03-14 13:25:00,8.87,8.88,8.86,8.86,18000.0,8.87,8.88,8.86,8.86,18000.0
2008-03-14 13:30:00,8.88,8.88,8.84,8.87,11400.0,8.88,8.88,8.84,8.87,11400.0
2008-03-14 13:35:00,8.85,8.93,8.84,8.93,34500.0,8.85,8.93,8.84,8.93,34500.0
2008-03-14 13:40:00,8.93,8.93,8.9,8.91,11700.0,8.93,8.93,8.9,8.91,11700.0
2008-03-14 13:45:00,8.92,8.94,8.91,8.91,18600.0,8.92,8.94,8.91,8.91,18600.0
2008-03-14 13:50:00,8.91,8.91,8.87,8.87,63900.0,8.91,8.91,8.87,8.87,63900.0
2008-03-14 13:55:00,8.88,8.89,8.87,8.87,43500.0,8.88,8.89,8.87,8.87,43500.0
2008-03-14 14:00:00,8.87,8.87,8.81,8.83,131700.0,8.87,8.87,8.81,8.83,131700.0
2008-03-14 14:05:00,8.84,8.87,8.82,8.86,52200.0,8.84,8.87,8.82,8.86,52200.0
2008-03-14 14:10:00,8.85,8.86,8.82,8.82,89700.0,8.85,8.86,8.82,8.82,89700.0
2008-03-14 14:15:00,8.82,8.87,8.82,8.86,80400.0,8.82,8.87,8.82,8.86,80400.0
2008-03-14 14:20:00,8.86,8.88,8.86,8.87,61800.0,8.86,8.88,8.86,8.87,61800.0
2008-03-14 14:25:00,8.87,8.88,8.86,8.87,96300.0,8.87,8.88,8.86,8.87,96300.0
2008-03-14 14:30:00,8.87,8.87,8.85,8.87,52200.0,8.87,8.87,8.85,8.87,52200.0
2008-03-14 14:35:00,8.87,8.88,8.8,8.83,105000.0,8.87,8.88,8.8,8.83,105000.0
2008-03-14 14:40:00,8.83,8.89,8.82,8.86,175500.0,8.83,8.89,8.82,8.86,175500.0
2008-03-14 14:45:00,8.86,8.86,8.81,8.81,54600.0,8.86,8.86,8.81,8.81,54600.0
2008-03-14 14:50:00,8.81,8.84,8.81,8.83,94500.0,8.81,8.84,8.81,8.83,94500.0
2008-03-14 14:55:00,8.84,8.87,8.83,8.85,74700.0,8.84,8.87,8.83,8.85,74700.0
2008-03-14 15:00:00,8.85,8.88,8.84,8.88,71100.0,8.85,8.88,8.84,8.88,71100.0
2008-03-14 15:05:00,8.87,8.88,8.85,8.87,69600.0,8.87,8.88,8.85,8.87,69600.0
2008-03-14 15:10:00,8.87,8.88,8.86,8.87,92700.0,8.87,8.88,8.86,8.87,92700.0
2008-03-14 15:15:00,8.87,8.96,8.87,8.92,101400.0,8.87,8.96,8.87,8.92,101400.0
2008-03-14 15:20:00,8.92,8.95,8.9,8.95,65700.0,8.92,8.95,8.9,8.95,65700.0
2008-03-14 15:25:00,8.95,8.98,8.94,8.97,107400.0,8.95,8.98,8.94,8.97,107400.0
2008-03-14 15:30:00,8.97,8.98,8.87,8.9,103800.0,8.97,8.98,8.87,8.9,103800.0
2008-03-14 15:35:00,8.9,8.94,8.89,8.93,86400.0,8.9,8.94,8.89,8.93,86400.0
2008-03-14 15:40:00,8.92,8.92,8.86,8.87,87900.0,8.92,8.92,8.86,8.87,87900.0
2008-03-14 15:45:00,8.87,8.89,8.85,8.88,94800.0,8.87,8.89,8.85,8.88,94800.0
2008-03-14 15:50:00,8.87,8.89,8.86,8.88,117600.0,8.87,8.89,8.86,8.88,117600.0
2008-03-14 15:55:00,8.88,8.91,8.87,8.89,243300.0,8.88,8.91,8.87,8.89,243300.0
2008-03-17 09:30:00,8.74,8.88,8.67,8.81,39900.0,8.74,8.88,8.67,8.81,39900.0
2008-03-17 09:35:00,8.79,8.81,8.74,8.74,17700.0,8.79,8.81,8.74,8.74,17700.0
2008-03-17 09:40:00,8.75,8.79,8.64,8.64,31800.0,8.75,8.79,8.64,8.64,31800.0
2008-03-17 09:45:00,8.65,8.73,8.64,8.71,37200.0,8.65,8.73,8.64,8.71,37200.0
2008-03-17 09:50:00,8.71,8.78,8.69,8.71,37500.0,8.71,8.78,8.69,8.71,37500.0
2008-03-17 09:55:00,8.72,8.72,8.63,8.66,50400.0,8.72,8.72,8.63,8.66,50400.0
2008-03-17 10:00:00,8.68,8.71,8.66,8.71,59100.0,8.68,8.71,8.66,8.71,59100.0
2008-03-17 10:05:00,8.71,8.76,8.7,8.75,104400.0,8.71,8.76,8.7,8.75,104400.0
2008-03-17 10:10:00,8.75,8.77,8.73,8.76,53400.0,8.75,8.77,8.73,8.76,53400.0
2008-03-17 10:15:00,8.77,8.8,8.75,8.8,21600.0,8.77,8.8,8.75,8.8,21600.0
2008-03-17 10:20:00,8.8,8.84,8.79,8.82,43500.0,8.8,8.84,8.79,8.82,43500.0
2008-03-17 10:25:00,8.83,8.84,8.81,8.81,37200.0,8.83,8.84,8.81,8.81,37200.0
2008-03-17 10:30:00,8.81,8.84,8.72,8.73,36000.0,8.81,8.84,8.72,8.73,36000.0
2008-03-17 10:35:00,8.73,8.74,8.69,8.74,26700.0,8.73,8.74,8.69,8.74,26700.0
2008-03-17 10:40:00,8.74,8.8,8.74,8.76,47100.0,8.74,8.8,8.74,8.76,47100.0
2008-03-17 10:45:00,8.75,8.77,8.72,8.76,48300.0,8.75,8.77,8.72,8.76,48300.0
2008-03-17 10:50:00,8.74,8.8,8.74,8.79,106200.0,8.74,8.8,8.74,8.79,106200.0
2008-03-17 10:55:00,8.78,8.78,8.69,8.7,61200.0,8.78,8.78,8.69,8.7,61200.0
2008-03-17 11:00:00,8.69,8.7,8.65,8.65,40800.0,8.69,8.7,8.65,8.65,40800.0
2008-03-17 11:05:00,8.64,8.72,8.63,8.7,70800.0,8.64,8.72,8.63,8.7,70800.0
2008-03-17 11:10:00,8.68,8.72,8.64,8.65,39000.0,8.68,8.72,8.64,8.65,39000.0
2008-03-17 11:15:00,8.65,8.66,8.62,8.65,25200.0,8.65,8.66,8.62,8.65,25200.0
2008-03-17 11:20:00,8.66,8.66,8.63,8.64,27000.0,8.66,8.66,8.63,8.64,27000.0
2008-03-17 11:25:00,8.64,8.64,8.62,8.63,14100.0,8.64,8.64,8.62,8.63,14100.0
2008-03-17 11:30:00,8.63,8.64,8.62,8.62,26400.0,8.63,8.64,8.62,8.62,26400.0
2008-03-17 11:35:00,8.62,8.64,8.59,8.62,30000.0,8.62,8.64,8.59,8.62,30000.0
2008-03-17 11:40:00,8.63,8.63,8.58,8.59,29100.0,8.63,8.63,8.58,8.59,29100.0
2008-03-17 11:45:00,8.58,8.62,8.58,8.61,30000.0,8.58,8.62,8.58,8.61,30000.0
2008-03-17 11:50:00,8.61,8.61,8.55,8.55,21000.0,8.61,8.61,8.55,8.55,21000.0
2008-03-17 11:55:00,8.55,8.55,8.52,8.52,104700.0,8.55,8.55,8.52,8.52,104700.0
2008-03-17 12:00:00,8.52,8.52,8.48,8.52,67500.0,8.52,8.52,8.48,8.52,67500.0
2008-03-17 12:05:00,8.52,8.54,8.5,8.52,45300.0,8.52,8.54,8.5,8.52,45300.0
2008-03-17 12:10:00,8.52,8.52,8.5,8.5,44400.0,8.52,8.52,8.5,8.5,44400.0
2008-03-17 12:15:00,8.5,8.53,8.5,8.52,22800.0,8.5,8.53,8.5,8.52,22800.0
2008-03-17 12:20:00,8.52,8.52,8.48,8.5,22800.0,8.52,8.52,8.48,8.5,22800.0
2008-03-17 12:25:00,8.5,8.52,8.49,8.5,20700.0,8.5,8.52,8.49,8.5,20700.0
2008-03-17 12:30:00,8.5,8.53,8.49,8.51,19800.0,8.5,8.53,8.49,8.51,19800.0
2008-03-17 12:35:00,8.51,8.55,8.51,8.53,23700.0,8.51,8.55,8.51,8.53,23700.0
2008-03-17 12:40:00,8.53,8.55,8.53,8.55,23400.0,8.53,8.55,8.53,8.55,23400.0
2008-03-17 12:45:00,8.54,8.56,8.54,8.55,34500.0,8.54,8.56,8.54,8.55,34500.0
2008-03-17 12:50:00,8.55,8.6,8.55,8.58,52800.0,8.55,8.6,8.55,8.58,52800.0
2008-03-17 12:55:00,8.58,8.61,8.58,8.58,34200.0,8.58,8.61,8.58,8.58,34200.0
2008-03-17 13:00:00,8.58,8.58,8.54,8.54,24000.0,8.58,8.58,8.54,8.54,24000.0
2008-03-17 13:05:00,8.53,8.54,8.51,8.53,34200.0,8.53,8.54,8.51,8.53,34200.0
2008-03-17 13:10:00,8.52,8.52,8.5,8.52,13200.0,8.52,8.52,8.5,8.52,13200.0
2008-03-17 13:15:00,8.51,8.53,8.48,8.48,25200.0,8.51,8.53,8.48,8.48,25200.0
2008-03-17 13:20:00,8.47,8.48,8.44,8.47,44100.0,8.47,8.48,8.44,8.47,44100.0
2008-03-17 13:25:00,8.46,8.48,8.43,8.45,24000.0,8.46,8.48,8.43,8.45,24000.0
2008-03-17 13:30:00,8.46,8.47,8.44,8.47,26700.0,8.46,8.47,8.44,8.47,26700.0
2008-03-17 13:35:00,8.47,8.48,8.44,8.45,30300.0,8.47,8.48,8.44,8.45,30300.0
2008-03-17 13:40:00,8.45,8.49,8.45,8.49,18600.0,8.45,8.49,8.45,8.49,18600.0
2008-03-17 13:45:00,8.5,8.53,8.46,8.48,44100.0,8.5,8.53,8.46,8.48,44100.0
2008-03-17 13:50:00,8.49,8.49,8.44,8.46,33300.0,8.49,8.49,8.44,8.46,33300.0
2008-03-17 13:55:00,8.46,8.5,8.44,8.5,57600.0,8.46,8.5,8.44,8.5,57600.0
2008-03-17 14:00:00,8.5,8.53,8.48,8.52,54900.0,8.5,8.53,8.48,8.52,54900.0
2008-03-17 14:05:00,8.52,8.55,8.51,8.53,49200.0,8.52,8.55,8.51,8.53,49200.0
2008-03-17 14:10:00,8.54,8.54,8.46,8.46,76500.0,8.54,8.54,8.46,8.46,76500.0
2008-03-17 14:15:00,8.45,8.46,8.44,8.44,67500.0,8.45,8.46,8.44,8.44,67500.0
2008-03-17 14:20:00,8.43,8.46,8.43,8.45,108000.0,8.43,8.46,8.43,8.45,108000.0
2008-03-17 14:25:00,8.45,8.45,8.43,8.43,68400.0,8.45,8.45,8.43,8.43,68400.0
2008-03-17 14:30:00,8.43,8.46,8.41,8.43,104100.0,8.43,8.46,8.41,8.43,104100.0
2008-03-17 14:35:00,8.42,8.5,8.42,8.48,51600.0,8.42,8.5,8.42,8.48,51600.0
2008-03-17 14:40:00,8.49,8.55,8.49,8.52,78900.0,8.49,8.55,8.49,8.52,78900.0
2008-03-17 14:45:00,8.51,8.55,8.49,8.5,63300.0,8.51,8.55,8.49,8.5,63300.0
2008-03-17 14:50:00,8.51,8.55,8.5,8.51,87300.0,8.51,8.55,8.5,8.51,87300.0
2008-03-17 14:55:00,8.5,8.58,8.5,8.53,60000.0,8.5,8.58,8.5,8.53,60000.0
2008-03-17 15:00:00,8.53,8.57,8.51,8.56,64800.0,8.53,8.57,8.51,8.56,64800.0
2008-03-17 15:05:00,8.55,8.6,8.55,8.57,54900.0,8.55,8.6,8.55,8.57,54900.0
2008-03-17 15:10:00,8.57,8.57,8.53,8.54,78600.0,8.57,8.57,8.53,8.54,78600.0
2008-03-17 15:15:00,8.53,8.56,8.51,8.54,77400.0,8.53,8.56,8.51,8.54,77400.0
2008-03-17 15:20:00,8.54,8.62,8.54,8.59,76200.0,8.54,8.62,8.54,8.59,76200.0
2008-03-17 15:25:00,8.59,8.64,8.57,8.58,88800.0,8.59,8.64,8.57,8.58,88800.0
2008-03-17 15:30:00,8.58,8.66,8.58,8.66,93600.0,8.58,8.66,8.58,8.66,93600.0
2008-03-17 15:35:00,8.66,8.66,8.62,8.63,118800.0,8.66,8.66,8.62,8.63,118800.0
2008-03-17 15:40:00,8.62,8.67,8.62,8.64,80100.0,8.62,8.67,8.62,8.64,80100.0
2008-03-17 15:45:00,8.63,8.64,8.59,8.62,109200.0,8.63,8.64,8.59,8.62,109200.0
2008-03-17 15:50:00,8.63,8.67,8.61,8.67,240000.0,8.63,8.67,8.61,8.67,240000.0
2008-03-17 15:55:00,8.67,8.67,8.59,8.59,222000.0,8.67,8.67,8.59,8.59,222000.0
2008-03-18 09:30:00,8.74,8.96,8.65,8.85,41100.0,8.74,8.96,8.65,8.85,41100.0
2008-03-18 09:35:00,8.84,8.85,8.75,8.77,35100.0,8.84,8.85,8.75,8.77,35100.0
2008-03-18 09:40:00,8.77,8.77,8.66,8.69,75000.0,8.77,8.77,8.66,8.69,75000.0
2008-03-18 09:45:00,8.69,8.73,8.63,8.7,105000.0,8.69,8.73,8.63,8.7,105000.0
2008-03-18 09:50:00,8.7,8.73,8.7,8.73,100800.0,8.7,8.73,8.7,8.73,100800.0
2008-03-18 09:55:00,8.73,8.78,8.72,8.78,120900.0,8.73,8.78,8.72,8.78,120900.0
2008-03-18 10:00:00,8.78,8.82,8.78,8.79,32400.0,8.78,8.82,8.78,8.79,32400.0
2008-03-18 10:05:00,8.79,8.82,8.78,8.82,28200.0,8.79,8.82,8.78,8.82,28200.0
2008-03-18 10:10:00,8.81,8.84,8.8,8.83,34500.0,8.81,8.84,8.8,8.83,34500.0
2008-03-18 10:15:00,8.83,8.83,8.82,8.83,19500.0,8.83,8.83,8.82,8.83,19500.0
2008-03-18 10:20:00,8.82,8.83,8.82,8.83,38700.0,8.82,8.83,8.82,8.83,38700.0
2008-03-18 10:25:00,8.83,8.86,8.83,8.86,31500.0,8.83,8.86,8.83,8.86,31500.0
2008-03-18 10:30:00,8.86,8.87,8.86,8.87,58200.0,8.86,8.87,8.86,8.87,58200.0
2008-03-18 10:35:00,8.87,8.89,8.86,8.87,65700.0,8.87,8.89,8.86,8.87,65700.0
2008-03-18 10:40:00,8.87,8.91,8.87,8.91,20400.0,8.87,8.91,8.87,8.91,20400.0
2008-03-18 10:45:00,8.91,8.94,8.89,8.94,61500.0,8.91,8.94,8.89,8.94,61500.0
2008-03-18 10:50:00,8.94,8.98,8.93,8.98,57900.0,8.94,8.98,8.93,8.98,57900.0
2008-03-18 10:55:00,8.97,9.02,8.96,9.02,70500.0,8.97,9.02,8.96,9.02,70500.0
2008-03-18 11:00:00,9.02,9.05,8.99,9.04,88200.0,9.02,9.05,8.99,9.04,88200.0
2008-03-18 11:05:00,9.03,9.04,9.02,9.02,42900.0,9.03,9.04,9.02,9.02,42900.0
2008-03-18 11:10:00,9.02,9.04,9.02,9.02,52200.0,9.02,9.04,9.02,9.02,52200.0
2008-03-18 11:15:00,9.02,9.05,9.02,9.05,46800.0,9.02,9.05,9.02,9.05,46800.0
2008-03-18 11:20:00,9.05,9.1,9.04,9.1,64500.0,9.05,9.1,9.04,9.1,64500.0
2008-03-18 11:25:00,9.1,9.11,9.07,9.08,49500.0,9.1,9.11,9.07,9.08,49500.0
2008-03-18 11:30:00,9.08,9.09,9.08,9.09,13200.0,9.08,9.09,9.08,9.09,13200.0
2008-03-18 11:35:00,9.1,9.18,9.1,9.15,108300.0,9.1,9.18,9.1,9.15,108300.0
2008-03-18 11:40:00,9.14,9.15,9.13,9.13,22500.0,9.14,9.15,9.13,9.13,22500.0
2008-03-18 11:45:00,9.13,9.15,9.12,9.12,51300.0,9.13,9.15,9.12,9.12,51300.0
2008-03-18 11:50:00,9.12,9.12,9.08,9.09,58200.0,9.12,9.12,9.08,9.09,58200.0
2008-03-18 11:55:00,9.09,9.09,9.01,9.02,45300.0,9.09,9.09,9.01,9.02,45300.0
2008-03-18 12:00:00,9.03,9.04,9.01,9.01,33600.0,9.03,9.04,9.01,9.01,33600.0
2008-03-18 12:05:00,9.02,9.05,9.01,9.05,37200.0,9.02,9.05,9.01,9.05,37200.0
2008-03-18 12:10:00,9.04,9.06,9.03,9.04,16500.0,9.04,9.06,9.03,9.04,16500.0
2008-03-18 12:15:00,9.04,9.05,9.04,9.05,17400.0,9.04,9.05,9.04,9.05,17400.0
2008-03-18 12:20:00,9.05,9.05,9.04,9.05,16500.0,9.05,9.05,9.04,9.05,16500.0
2008-03-18 12:25:00,9.05,9.07,9.05,9.07,40800.0,9.05,9.07,9.05,9.07,40800.0
2008-03-18 12:30:00,9.07,9.09,9.07,9.09,19500.0,9.07,9.09,9.07,9.09,19500.0
2008-03-18 12:35:00,9.08,9.12,9.08,9.11,29700.0,9.08,9.12,9.08,9.11,29700.0
2008-03-18 12:40:00,9.12,9.12,9.08,9.09,36300.0,9.12,9.12,9.08,9.09,36300.0
2008-03-18 12:45:00,9.09,9.09,9.05,9.05,36300.0,9.09,9.09,9.05,9.05,36300.0
2008-03-18 12:50:00,9.04,9.09,9.04,9.09,30600.0,9.04,9.09,9.04,9.09,30600.0
2008-03-18 12:55:00,9.09,9.09,9.08,9.09,14100.0,9.09,9.09,9.08,9.09,14100.0
2008-03-18 13:00:00,9.1,9.1,9.07,9.07,42000.0,9.1,9.1,9.07,9.07,42000.0
2008-03-18 13:05:00,9.08,9.08,9.07,9.07,7200.0,9.08,9.08,9.07,9.07,7200.0
2008-03-18 13:10:00,9.07,9.09,9.07,9.08,18000.0,9.07,9.09,9.07,9.08,18000.0
2008-03-18 13:15:00,9.08,9.11,9.08,9.11,19800.0,9.08,9.11,9.08,9.11,19800.0
2008-03-18 13:20:00,9.11,9.12,9.1,9.11,25800.0,9.11,9.12,9.1,9.11,25800.0
2008-03-18 13:25:00,9.11,9.11,9.08,9.09,27300.0,9.11,9.11,9.08,9.09,27300.0
2008-03-18 13:30:00,9.09,9.12,9.09,9.1,37200.0,9.09,9.12,9.09,9.1,37200.0
2008-03-18 13:35:00,9.1,9.1,9.1,9.1,267300.0,9.1,9.1,9.1,9.1,267300.0
2008-03-18 13:40:00,9.1,9.11,9.09,9.11,138600.0,9.1,9.11,9.09,9.11,138600.0
2008-03-18 13:45:00,9.11,9.12,9.1,9.12,39000.0,9.11,9.12,9.1,9.12,39000.0
2008-03-18 13:50:00,9.12,9.13,9.12,9.12,69600.0,9.12,9.13,9.12,9.12,69600.0
2008-03-18 13:55:00,9.12,9.12,9.1,9.12,153000.0,9.12,9.12,9.1,9.12,153000.0
2008-03-18 14:00:00,9.12,9.13,9.09,9.09,129000.0,9.12,9.13,9.09,9.09,129000.0
2008-03-18 14:05:00,9.09,9.11,9.06,9.06,92700.0,9.09,9.11,9.06,9.06,92700.0
2008-03-18 14:10:00,9.07,9.11,9.01,9.01,60000.0,9.07,9.11,9.01,9.01,60000.0
2008-03-18 14:15:00,9.01,9.11,8.94,9.09,149700.0,9.01,9.11,8.94,9.09,149700.0
2008-03-18 14:20:00,9.1,9.1,8.99,9.01,72600.0,9.1,9.1,8.99,9.01,72600.0
2008-03-18 14:25:00,9.01,9.04,9.0,9.03,91500.0,9.01,9.04,9.0,9.03,91500.0
2008-03-18 14:30:00,9.03,9.03,8.94,8.97,99900.0,9.03,9.03,8.94,8.97,99900.0
2008-03-18 14:35:00,8.97,9.0,8.92,8.96,69600.0,8.97,9.0,8.92,8.96,69600.0
2008-03-18 14:40:00,8.96,8.97,8.89,8.89,189000.0,8.96,8.97,8.89,8.89,189000.0
2008-03-18 14:45:00,8.89,8.94,8.89,8.93,334500.0,8.89,8.94,8.89,8.93,334500.0
2008-03-18 14:50:00,8.93,8.94,8.92,8.93,340200.0,8.93,8.94,8.92,8.93,340200.0
2008-03-18 14:55:00,8.93,8.97,8.92,8.96,443100.0,8.93,8.97,8.92,8.96,443100.0
2008-03-18 15:00:00,8.96,8.97,8.93,8.95,130800.0,8.96,8.97,8.93,8.95,130800.0
2008-03-18 15:05:00,8.95,8.98,8.94,8.96,145800.0,8.95,8.98,8.94,8.96,145800.0
2008-03-18 15:10:00,8.95,8.97,8.94,8.95,211200.0,8.95,8.97,8.94,8.95,211200.0
2008-03-18 15:15:00,8.95,8.97,8.93,8.96,98100.0,8.95,8.97,8.93,8.96,98100.0
2008-03-18 15:20:00,8.96,9.0,8.96,9.0,95700.0,8.96,9.0,8.96,9.0,95700.0
2008-03-18 15:25:00,9.0,9.02,8.97,8.98,59400.0,9.0,9.02,8.97,8.98,59400.0
2008-03-18 15:30:00,8.98,9.03,8.97,9.0,68700.0,8.98,9.03,8.97,9.0,68700.0
2008-03-18 15:35:00,9.01,9.06,9.01,9.03,107700.0,9.01,9.06,9.01,9.03,107700.0
2008-03-18 15:40:00,9.03,9.09,9.03,9.08,103200.0,9.03,9.09,9.03,9.08,103200.0
2008-03-18 15:45:00,9.09,9.09,9.05,9.05,89100.0,9.09,9.09,9.05,9.05,89100.0
2008-03-18 15:50:00,9.05,9.07,9.02,9.06,144300.0,9.05,9.07,9.02,9.06,144300.0
2008-03-18 15:55:00,9.06,9.07,9.04,9.04,167400.0,9.06,9.07,9.04,9.04,167400.0
2008-03-19 09:30:00,8.81,9.06,8.81,9.04,85800.0,8.81,9.06,8.81,9.04,85800.0
2008-03-19 09:35:00,9.04,9.08,9.04,9.08,28500.0,9.04,9.08,9.04,9.08,28500.0
2008-03-19 09:40:00,9.07,9.14,9.05,9.14,36600.0,9.07,9.14,9.05,9.14,36600.0
2008-03-19 09:45:00,9.13,9.19,9.13,9.18,51000.0,9.13,9.19,9.13,9.18,51000.0
2008-03-19 09:50:00,9.17,9.22,9.17,9.21,42900.0,9.17,9.22,9.17,9.21,42900.0
2008-03-19 09:55:00,9.21,9.21,9.16,9.19,40200.0,9.21,9.21,9.16,9.19,40200.0
2008-03-19 10:00:00,9.19,9.25,9.18,9.2,75000.0,9.19,9.25,9.18,9.2,75000.0
2008-03-19 10:05:00,9.2,9.2,9.12,9.12,61200.0,9.2,9.2,9.12,9.12,61200.0
2008-03-19 10:10:00,9.12,9.12,9.01,9.01,81900.0,9.12,9.12,9.01,9.01,81900.0
2008-03-19 10:15:00,9.01,9.05,9.01,9.03,80400.0,9.01,9.05,9.01,9.03,80400.0
2008-03-19 10:20:00,9.02,9.06,9.01,9.06,58200.0,9.02,9.06,9.01,9.06,58200.0
2008-03-19 10:25:00,9.05,9.05,8.98,8.99,67200.0,9.05,9.05,8.98,8.99,67200.0
2008-03-19 10:30:00,8.99,9.0,8.98,9.0,53400.0,8.99,9.0,8.98,9.0,53400.0
2008-03-19 10:35:00,9.0,9.04,9.0,9.01,45000.0,9.0,9.04,9.0,9.01,45000.0
2008-03-19 10:40:00,9.01,9.02,9.0,9.02,47400.0,9.01,9.02,9.0,9.02,47400.0
2008-03-19 10:45:00,9.02,9.06,9.02,9.06,24300.0,9.02,9.06,9.02,9.06,24300.0
2008-03-19 10:50:00,9.06,9.08,9.05,9.07,64200.0,9.06,9.08,9.05,9.07,64200.0
2008-03-19 10:55:00,9.06,9.07,9.05,9.07,50700.0,9.06,9.07,9.05,9.07,50700.0
2008-03-19 11:00:00,9.06,9.11,9.04,9.1,38700.0,9.06,9.11,9.04,9.1,38700.0
2008-03-19 11:05:00,9.11,9.11,9.09,9.09,55500.0,9.11,9.11,9.09,9.09,55500.0
2008-03-19 11:10:00,9.09,9.09,9.06,9.08,58800.0,9.09,9.09,9.06,9.08,58800.0
2008-03-19 11:15:00,9.08,9.1,9.07,9.09,66900.0,9.08,9.1,9.07,9.09,66900.0
2008-03-19 11:20:00,9.1,9.11,9.08,9.09,51300.0,9.1,9.11,9.08,9.09,51300.0
2008-03-19 11:25:00,9.1,9.13,9.09,9.11,21600.0,9.1,9.13,9.09,9.11,21600.0
2008-03-19 11:30:00,9.11,9.12,9.09,9.12,26400.0,9.11,9.12,9.09,9.12,26400.0
2008-03-19 11:35:00,9.11,9.14,9.11,9.13,16200.0,9.11,9.14,9.11,9.13,16200.0
2008-03-19 11:40:00,9.13,9.14,9.11,9.11,26100.0,9.13,9.14,9.11,9.11,26100.0
2008-03-19 11:45:00,9.11,9.11,9.07,9.09,75900.0,9.11,9.11,9.07,9.09,75900.0
2008-03-19 11:50:00,9.09,9.14,9.09,9.13,27900.0,9.09,9.14,9.09,9.13,27900.0
2008-03-19 11:55:00,9.13,9.13,9.06,9.06,99900.0,9.13,9.13,9.06,9.06,99900.0
2008-03-19 12:00:00,9.06,9.08,9.05,9.06,84000.0,9.06,9.08,9.05,9.06,84000.0
2008-03-19 12:05:00,9.06,9.15,9.05,9.15,34800.0,9.06,9.15,9.05,9.15,34800.0
2008-03-19 12:10:00,9.15,9.15,9.11,9.11,55800.0,9.15,9.15,9.11,9.11,55800.0
2008-03-19 12:15:00,9.11,9.14,9.09,9.13,51000.0,9.11,9.14,9.09,9.13,51000.0
2008-03-19 12:20:00,9.13,9.13,9.08,9.08,35400.0,9.13,9.13,9.08,9.08,35400.0
2008-03-19 12:25:00,9.08,9.09,9.07,9.08,52800.0,9.08,9.09,9.07,9.08,52800.0
2008-03-19 12:30:00,9.08,9.09,9.07,9.08,22500.0,9.08,9.09,9.07,9.08,22500.0
2008-03-19 12:35:00,9.08,9.08,9.05,9.06,88500.0,9.08,9.08,9.05,9.06,88500.0
2008-03-19 12:40:00,9.06,9.06,9.02,9.05,77100.0,9.06,9.06,9.02,9.05,77100.0
2008-03-19 12:45:00,9.05,9.1,9.05,9.1,32700.0,9.05,9.1,9.05,9.1,32700.0
2008-03-19 12:50:00,9.1,9.12,9.08,9.1,41700.0,9.1,9.12,9.08,9.1,41700.0
2008-03-19 12:55:00,9.11,9.11,9.07,9.07,16500.0,9.11,9.11,9.07,9.07,16500.0
2008-03-19 13:00:00,9.07,9.09,9.07,9.07,61800.0,9.07,9.09,9.07,9.07,61800.0
2008-03-19 13:05:00,9.07,9.12,9.07,9.09,34800.0,9.07,9.12,9.07,9.09,34800.0
2008-03-19 13:10:00,9.09,9.09,9.07,9.08,22800.0,9.09,9.09,9.07,9.08,22800.0
2008-03-19 13:15:00,9.07,9.11,9.05,9.11,34800.0,9.07,9.11,9.05,9.11,34800.0
2008-03-19 13:20:00,9.1,9.13,9.08,9.1,44700.0,9.1,9.13,9.08,9.1,44700.0
2008-03-19 13:25:00,9.1,9.1,9.04,9.06,81600.0,9.1,9.1,9.04,9.06,81600.0
2008-03-19 13:30:00,9.06,9.07,9.04,9.04,61200.0,9.06,9.07,9.04,9.04,61200.0
2008-03-19 13:35:00,9.05,9.08,9.04,9.05,62100.0,9.05,9.08,9.04,9.05,62100.0
2008-03-19 13:40:00,9.06,9.09,9.04,9.08,51900.0,9.06,9.09,9.04,9.08,51900.0
2008-03-19 13:45:00,9.08,9.13,9.06,9.07,60600.0,9.08,9.13,9.06,9.07,60600.0
2008-03-19 13:50:00,9.08,9.08,9.01,9.06,70800.0,9.08,9.08,9.01,9.06,70800.0
2008-03-19 13:55:00,9.06,9.06,9.02,9.05,48000.0,9.06,9.06,9.02,9.05,48000.0
2008-03-19 14:00:00,9.06,9.08,9.02,9.02,37500.0,9.06,9.08,9.02,9.02,37500.0
2008-03-19 14:05:00,9.02,9.03,8.99,9.03,39300.0,9.02,9.03,8.99,9.03,39300.0
2008-03-19 14:10:00,9.03,9.07,9.03,9.05,70800.0,9.03,9.07,9.03,9.05,70800.0
2008-03-19 14:15:00,9.05,9.07,8.97,8.99,92100.0,9.05,9.07,8.97,8.99,92100.0
2008-03-19 14:20:00,9.0,9.05,8.99,9.04,39900.0,9.0,9.05,8.99,9.04,39900.0
2008-03-19 14:25:00,9.04,9.04,8.99,9.0,42600.0,9.04,9.04,8.99,9.0,42600.0
2008-03-19 14:30:00,9.0,9.01,8.95,8.95,118500.0,9.0,9.01,8.95,8.95,118500.0
2008-03-19 14:35:00,8.95,8.97,8.89,8.92,96300.0,8.95,8.97,8.89,8.92,96300.0
2008-03-19 14:40:00,8.92,8.97,8.9,8.95,66600.0,8.92,8.97,8.9,8.95,66600.0
2008-03-19 14:45:00,8.95,8.97,8.94,8.94,30900.0,8.95,8.97,8.94,8.94,30900.0
2008-03-19 14:50:00,8.94,8.99,8.94,8.99,45600.0,8.94,8.99,8.94,8.99,45600.0
2008-03-19 14:55:00,9.0,9.02,9.0,9.01,25500.0,9.0,9.02,9.0,9.01,25500.0
2008-03-19 15:00:00,9.01,9.01,8.93,8.97,96000.0,9.01,9.01,8.93,8.97,96000.0
2008-03-19 15:05:00,8.97,9.03,8.97,9.01,31800.0,8.97,9.03,8.97,9.01,31800.0
2008-03-19 15:10:00,9.02,9.02,8.94,8.95,77400.0,9.02,9.02,8.94,8.95,77400.0
2008-03-19 15:15:00,8.96,8.98,8.93,8.93,73500.0,8.96,8.98,8.93,8.93,73500.0
2008-03-19 15:20:00,8.93,8.98,8.92,8.92,121500.0,8.93,8.98,8.92,8.92,121500.0
2008-03-19 15:25:00,8.92,8.95,8.91,8.93,162000.0,8.92,8.95,8.91,8.93,162000.0
2008-03-19 15:30:00,8.93,8.97,8.92,8.92,94800.0,8.93,8.97,8.92,8.92,94800.0
2008-03-19 15:35:00,8.92,8.96,8.92,8.92,145800.0,8.92,8.96,8.92,8.92,145800.0
2008-03-19 15:40:00,8.92,8.94,8.92,8.94,91200.0,8.92,8.94,8.92,8.94,91200.0
2008-03-19 15:45:00,8.94,8.96,8.92,8.95,87000.0,8.94,8.96,8.92,8.95,87000.0
2008-03-19 15:50:00,8.95,8.96,8.93,8.93,113100.0,8.95,8.96,8.93,8.93,113100.0
2008-03-19 15:55:00,8.93,8.94,8.92,8.92,175200.0,8.93,8.94,8.92,8.92,175200.0
2008-03-20 09:30:00,8.94,9.04,8.94,9.03,356700.0,8.94,9.04,8.94,9.03,356700.0
2008-03-20 09:35:00,9.04,9.17,9.03,9.17,149400.0,9.04,9.17,9.03,9.17,149400.0
2008-03-20 09:40:00,9.17,9.21,9.1,9.16,48600.0,9.17,9.21,9.1,9.16,48600.0
2008-03-20 09:45:00,9.13,9.2,9.13,9.15,51600.0,9.13,9.2,9.13,9.15,51600.0
2008-03-20 09:50:00,9.13,9.23,9.13,9.23,48300.0,9.13,9.23,9.13,9.23,48300.0
2008-03-20 09:55:00,9.23,9.36,9.2,9.36,77100.0,9.23,9.36,9.2,9.36,77100.0
2008-03-20 10:00:00,9.34,9.38,9.29,9.32,54900.0,9.34,9.38,9.29,9.32,54900.0
2008-03-20 10:05:00,9.32,9.32,9.2,9.22,79800.0,9.32,9.32,9.2,9.22,79800.0
2008-03-20 10:10:00,9.24,9.24,9.2,9.23,37500.0,9.24,9.24,9.2,9.23,37500.0
2008-03-20 10:15:00,9.23,9.26,9.23,9.26,101100.0,9.23,9.26,9.23,9.26,101100.0
2008-03-20 10:20:00,9.26,9.26,9.23,9.24,57600.0,9.26,9.26,9.23,9.24,57600.0
2008-03-20 10:25:00,9.24,9.26,9.21,9.24,42900.0,9.24,9.26,9.21,9.24,42900.0
2008-03-20 10:30:00,9.23,9.26,9.2,9.24,41400.0,9.23,9.26,9.2,9.24,41400.0
2008-03-20 10:35:00,9.24,9.24,9.19,9.2,44400.0,9.24,9.24,9.19,9.2,44400.0
2008-03-20 10:40:00,9.2,9.21,9.15,9.2,63900.0,9.2,9.21,9.15,9.2,63900.0
2008-03-20 10:45:00,9.21,9.22,9.18,9.22,43200.0,9.21,9.22,9.18,9.22,43200.0
2008-03-20 10:50:00,9.22,9.23,9.2,9.21,70800.0,9.22,9.23,9.2,9.21,70800.0
2008-03-20 10:55:00,9.22,9.26,9.21,9.26,63900.0,9.22,9.26,9.21,9.26,63900.0
2008-03-20 11:00:00,9.26,9.26,9.21,9.21,51900.0,9.26,9.26,9.21,9.21,51900.0
2008-03-20 11:05:00,9.21,9.22,9.21,9.21,8100.0,9.21,9.22,9.21,9.21,8100.0
2008-03-20 11:10:00,9.2,9.21,9.19,9.2,29100.0,9.2,9.21,9.19,9.2,29100.0
2008-03-20 11:15:00,9.2,9.25,9.18,9.25,52200.0,9.2,9.25,9.18,9.25,52200.0
2008-03-20 11:20:00,9.24,9.3,9.23,9.29,65400.0,9.24,9.3,9.23,9.29,65400.0
2008-03-20 11:25:00,9.29,9.31,9.29,9.3,90900.0,9.29,9.31,9.29,9.3,90900.0
2008-03-20 11:30:00,9.3,9.32,9.28,9.3,121800.0,9.3,9.32,9.28,9.3,121800.0
2008-03-20 11:35:00,9.29,9.34,9.29,9.34,99900.0,9.29,9.34,9.29,9.34,99900.0
2008-03-20 11:40:00,9.34,9.35,9.33,9.34,91500.0,9.34,9.35,9.33,9.34,91500.0
2008-03-20 11:45:00,9.34,9.36,9.34,9.34,127500.0,9.34,9.36,9.34,9.34,127500.0
2008-03-20 11:50:00,9.34,9.34,9.32,9.34,117600.0,9.34,9.34,9.32,9.34,117600.0
2008-03-20 11:55:00,9.34,9.36,9.33,9.33,120000.0,9.34,9.36,9.33,9.33,120000.0
2008-03-20 12:00:00,9.33,9.37,9.33,9.34,153000.0,9.33,9.37,9.33,9.34,153000.0
2008-03-20 12:05:00,9.34,9.37,9.33,9.34,92100.0,9.34,9.37,9.33,9.34,92100.0
2008-03-20 12:10:00,9.34,9.36,9.33,9.36,49800.0,9.34,9.36,9.33,9.36,49800.0
2008-03-20 12:15:00,9.36,9.42,9.36,9.4,76200.0,9.36,9.42,9.36,9.4,76200.0
2008-03-20 12:20:00,9.4,9.42,9.38,9.38,61200.0,9.4,9.42,9.38,9.38,61200.0
2008-03-20 12:25:00,9.38,9.39,9.37,9.38,39300.0,9.38,9.39,9.37,9.38,39300.0
2008-03-20 12:30:00,9.38,9.4,9.38,9.38,37800.0,9.38,9.4,9.38,9.38,37800.0
2008-03-20 12:35:00,9.38,9.38,9.37,9.37,68700.0,9.38,9.38,9.37,9.37,68700.0
2008-03-20 12:40:00,9.37,9.43,9.37,9.43,93300.0,9.37,9.43,9.37,9.43,93300.0
2008-03-20 12:45:00,9.42,9.45,9.41,9.45,107700.0,9.42,9.45,9.41,9.45,107700.0
2008-03-20 12:50:00,9.45,9.49,9.44,9.49,98100.0,9.45,9.49,9.44,9.49,98100.0
2008-03-20 12:55:00,9.49,9.52,9.48,9.5,142500.0,9.49,9.52,9.48,9.5,142500.0
2008-03-20 13:00:00,9.49,9.54,9.49,9.53,82500.0,9.49,9.54,9.49,9.53,82500.0
2008-03-20 13:05:00,9.52,9.57,9.52,9.56,67800.0,9.52,9.57,9.52,9.56,67800.0
2008-03-20 13:10:00,9.56,9.56,9.53,9.54,52500.0,9.56,9.56,9.53,9.54,52500.0
2008-03-20 13:15:00,9.54,9.58,9.53,9.57,74700.0,9.54,9.58,9.53,9.57,74700.0
2008-03-20 13:20:00,9.56,9.61,9.56,9.6,60900.0,9.56,9.61,9.56,9.6,60900.0
2008-03-20 13:25:00,9.6,9.61,9.56,9.56,70500.0,9.6,9.61,9.56,9.56,70500.0
2008-03-20 13:30:00,9.56,9.58,9.54,9.58,83100.0,9.56,9.58,9.54,9.58,83100.0
2008-03-20 13:35:00,9.58,9.6,9.56,9.59,42000.0,9.58,9.6,9.56,9.59,42000.0
2008-03-20 13:40:00,9.6,9.6,9.59,9.59,21900.0,9.6,9.6,9.59,9.59,21900.0
2008-03-20 13:45:00,9.59,9.6,9.58,9.58,78000.0,9.59,9.6,9.58,9.58,78000.0
2008-03-20 13:50:00,9.58,9.6,9.56,9.58,56400.0,9.58,9.6,9.56,9.58,56400.0
2008-03-20 13:55:00,9.59,9.61,9.56,9.6,62400.0,9.59,9.61,9.56,9.6,62400.0
2008-03-20 14:00:00,9.6,9.6,9.57,9.57,51900.0,9.6,9.6,9.57,9.57,51900.0
2008-03-20 14:05:00,9.57,9.57,9.55,9.55,94200.0,9.57,9.57,9.55,9.55,94200.0
2008-03-20 14:10:00,9.55,9.57,9.52,9.56,69300.0,9.55,9.57,9.52,9.56,69300.0
2008-03-20 14:15:00,9.56,9.56,9.54,9.55,68400.0,9.56,9.56,9.54,9.55,68400.0
2008-03-20 14:20:00,9.55,9.56,9.53,9.55,37200.0,9.55,9.56,9.53,9.55,37200.0
2008-03-20 14:25:00,9.56,9.56,9.55,9.56,21000.0,9.56,9.56,9.55,9.56,21000.0
2008-03-20 14:30:00,9.56,9.6,9.55,9.59,73200.0,9.56,9.6,9.55,9.59,73200.0
2008-03-20 14:35:00,9.59,9.63,9.59,9.63,51600.0,9.59,9.63,9.59,9.63,51600.0
2008-03-20 14:40:00,9.62,9.63,9.58,9.58,60600.0,9.62,9.63,9.58,9.58,60600.0
2008-03-20 14:45:00,9.58,9.6,9.58,9.59,26700.0,9.58,9.6,9.58,9.59,26700.0
2008-03-20 14:50:00,9.6,9.62,9.59,9.61,64500.0,9.6,9.62,9.59,9.61,64500.0
2008-03-20 14:55:00,9.61,9.62,9.59,9.62,68100.0,9.61,9.62,9.59,9.62,68100.0
2008-03-20 15:00:00,9.61,9.64,9.6,9.64,39300.0,9.61,9.64,9.6,9.64,39300.0
2008-03-20 15:05:00,9.65,9.66,9.6,9.63,72600.0,9.65,9.66,9.6,9.63,72600.0
2008-03-20 15:10:00,9.62,9.64,9.59,9.61,54000.0,9.62,9.64,9.59,9.61,54000.0
2008-03-20 15:15:00,9.61,9.65,9.59,9.64,85500.0,9.61,9.65,9.59,9.64,85500.0
2008-03-20 15:20:00,9.64,9.81,9.64,9.8,309300.0,9.64,9.81,9.64,9.8,309300.0
2008-03-20 15:25:00,9.8,9.8,9.69,9.71,129900.0,9.8,9.8,9.69,9.71,129900.0
2008-03-20 15:30:00,9.71,9.71,9.65,9.65,102000.0,9.71,9.71,9.65,9.65,102000.0
2008-03-20 15:35:00,9.65,9.65,9.59,9.61,142800.0,9.65,9.65,9.59,9.61,142800.0
2008-03-20 15:40:00,9.61,9.64,9.58,9.64,140700.0,9.61,9.64,9.58,9.64,140700.0
2008-03-20 15:45:00,9.64,9.68,9.62,9.68,152400.0,9.64,9.68,9.62,9.68,152400.0
2008-03-20 15:50:00,9.67,9.68,9.58,9.59,372900.0,9.67,9.68,9.58,9.59,372900.0
2008-03-20 15:55:00,9.58,9.61,9.58,9.61,294300.0,9.58,9.61,9.58,9.61,294300.0
2008-03-24 09:30:00,9.65,9.89,9.65,9.83,127800.0,9.65,9.89,9.65,9.83,127800.0
2008-03-24 09:35:00,9.82,9.92,9.82,9.92,95400.0,9.82,9.92,9.82,9.92,95400.0
2008-03-24 09:40:00,9.91,9.94,9.91,9.92,168900.0,9.91,9.94,9.91,9.92,168900.0
2008-03-24 09:45:00,9.92,9.99,9.91,9.99,211800.0,9.92,9.99,9.91,9.99,211800.0
2008-03-24 09:50:00,9.99,10.05,9.99,10.0,161700.0,9.99,10.05,9.99,10.0,161700.0
2008-03-24 09:55:00,9.99,10.03,9.98,10.02,96900.0,9.99,10.03,9.98,10.02,96900.0
2008-03-24 10:00:00,10.03,10.17,10.01,10.16,133500.0,10.03,10.17,10.01,10.16,133500.0
2008-03-24 10:05:00,10.17,10.26,10.13,10.22,211500.0,10.17,10.26,10.13,10.22,211500.0
2008-03-24 10:10:00,10.23,10.27,10.21,10.21,156000.0,10.23,10.27,10.21,10.21,156000.0
2008-03-24 10:15:00,10.21,10.22,10.16,10.2,246900.0,10.21,10.22,10.16,10.2,246900.0
2008-03-24 10:20:00,10.2,10.2,10.13,10.14,184200.0,10.2,10.2,10.13,10.14,184200.0
2008-03-24 10:25:00,10.13,10.15,10.11,10.12,100500.0,10.13,10.15,10.11,10.12,100500.0
2008-03-24 10:30:00,10.12,10.15,10.12,10.15,96900.0,10.12,10.15,10.12,10.15,96900.0
2008-03-24 10:35:00,10.16,10.2,10.15,10.18,75300.0,10.16,10.2,10.15,10.18,75300.0
2008-03-24 10:40:00,10.19,10.22,10.16,10.2,71100.0,10.19,10.22,10.16,10.2,71100.0
2008-03-24 10:45:00,10.2,10.21,10.15,10.15,78000.0,10.2,10.21,10.15,10.15,78000.0
2008-03-24 10:50:00,10.15,10.16,10.13,10.14,87300.0,10.15,10.16,10.13,10.14,87300.0
2008-03-24 10:55:00,10.14,10.18,10.12,10.17,85800.0,10.14,10.18,10.12,10.17,85800.0
2008-03-24 11:00:00,10.17,10.19,10.16,10.19,57600.0,10.17,10.19,10.16,10.19,57600.0
2008-03-24 11:05:00,10.19,10.2,10.17,10.19,93000.0,10.19,10.2,10.17,10.19,93000.0
2008-03-24 11:10:00,10.2,10.2,10.18,10.19,29400.0,10.2,10.2,10.18,10.19,29400.0
2008-03-24 11:15:00,10.18,10.23,10.18,10.23,58200.0,10.18,10.23,10.18,10.23,58200.0
2008-03-24 11:20:00,10.23,10.29,10.23,10.28,114900.0,10.23,10.29,10.23,10.28,114900.0
2008-03-24 11:25:00,10.29,10.33,10.28,10.32,53700.0,10.29,10.33,10.28,10.32,53700.0
2008-03-24 11:30:00,10.32,10.33,10.26,10.28,140100.0,10.32,10.33,10.26,10.28,140100.0
2008-03-24 11:35:00,10.28,10.28,10.26,10.27,36900.0,10.28,10.28,10.26,10.27,36900.0
2008-03-24 11:40:00,10.27,10.3,10.25,10.26,87000.0,10.27,10.3,10.25,10.26,87000.0
2008-03-24 11:45:00,10.26,10.26,10.18,10.19,100800.0,10.26,10.26,10.18,10.19,100800.0
2008-03-24 11:50:00,10.19,10.2,10.17,10.2,64200.0,10.19,10.2,10.17,10.2,64200.0
2008-03-24 11:55:00,10.2,10.2,10.16,10.19,115200.0,10.2,10.2,10.16,10.19,115200.0
2008-03-24 12:00:00,10.2,10.2,10.17,10.19,79500.0,10.2,10.2,10.17,10.19,79500.0
2008-03-24 12:05:00,10.19,10.19,10.15,10.15,51600.0,10.19,10.19,10.15,10.15,51600.0
2008-03-24 12:10:00,10.16,10.16,10.12,10.14,74100.0,10.16,10.16,10.12,10.14,74100.0
2008-03-24 12:15:00,10.14,10.17,10.14,10.17,163800.0,10.14,10.17,10.14,10.17,163800.0
2008-03-24 12:20:00,10.17,10.17,10.15,10.15,74400.0,10.17,10.17,10.15,10.15,74400.0
2008-03-24 12:25:00,10.15,10.17,10.14,10.17,33300.0,10.15,10.17,10.14,10.17,33300.0
2008-03-24 12:30:00,10.17,10.19,10.16,10.17,90000.0,10.17,10.19,10.16,10.17,90000.0
2008-03-24 12:35:00,10.17,10.17,10.16,10.16,31500.0,10.17,10.17,10.16,10.16,31500.0
2008-03-24 12:40:00,10.17,10.2,10.16,10.18,64800.0,10.17,10.2,10.16,10.18,64800.0
2008-03-24 12:45:00,10.18,10.22,10.18,10.18,39300.0,10.18,10.22,10.18,10.18,39300.0
2008-03-24 12:50:00,10.18,10.2,10.17,10.18,28500.0,10.18,10.2,10.17,10.18,28500.0
2008-03-24 12:55:00,10.19,10.19,10.17,10.17,18600.0,10.19,10.19,10.17,10.17,18600.0
2008-03-24 13:00:00,10.16,10.17,10.14,10.15,44100.0,10.16,10.17,10.14,10.15,44100.0
2008-03-24 13:05:00,10.16,10.16,10.14,10.16,55800.0,10.16,10.16,10.14,10.16,55800.0
2008-03-24 13:10:00,10.16,10.19,10.16,10.18,34800.0,10.16,10.19,10.16,10.18,34800.0
2008-03-24 13:15:00,10.18,10.19,10.18,10.18,21300.0,10.18,10.19,10.18,10.18,21300.0
2008-03-24 13:20:00,10.19,10.19,10.17,10.17,15000.0,10.19,10.19,10.17,10.17,15000.0
2008-03-24 13:25:00,10.16,10.17,10.15,10.17,74700.0,10.16,10.17,10.15,10.17,74700.0
2008-03-24 13:30:00,10.17,10.17,10.15,10.15,33300.0,10.17,10.17,10.15,10.15,33300.0
2008-03-24 13:35:00,10.15,10.15,10.14,10.14,41400.0,10.15,10.15,10.14,10.14,41400.0
2008-03-24 13:40:00,10.14,10.15,10.12,10.14,78300.0,10.14,10.15,10.12,10.14,78300.0
2008-03-24 13:45:00,10.13,10.14,10.13,10.14,36000.0,10.13,10.14,10.13,10.14,36000.0
2008-03-24 13:50:00,10.14,10.14,10.13,10.14,61500.0,10.14,10.14,10.13,10.14,61500.0
2008-03-24 13:55:00,10.14,10.18,10.14,10.15,83100.0,10.14,10.18,10.14,10.15,83100.0
2008-03-24 14:00:00,10.16,10.16,10.09,10.1,36600.0,10.16,10.16,10.09,10.1,36600.0
2008-03-24 14:05:00,10.11,10.11,10.08,10.1,66300.0,10.11,10.11,10.08,10.1,66300.0
2008-03-24 14:10:00,10.1,10.1,10.1,10.1,42300.0,10.1,10.1,10.1,10.1,42300.0
2008-03-24 14:15:00,10.1,10.12,10.1,10.11,83400.0,10.1,10.12,10.1,10.11,83400.0
2008-03-24 14:20:00,10.11,10.13,10.09,10.11,109800.0,10.11,10.13,10.09,10.11,109800.0
2008-03-24 14:25:00,10.12,10.13,10.1,10.13,65700.0,10.12,10.13,10.1,10.13,65700.0
2008-03-24 14:30:00,10.13,10.14,10.1,10.11,62400.0,10.13,10.14,10.1,10.11,62400.0
2008-03-24 14:35:00,10.12,10.12,10.1,10.12,59100.0,10.12,10.12,10.1,10.12,59100.0
2008-03-24 14:40:00,10.12,10.14,10.12,10.13,77400.0,10.12,10.14,10.12,10.13,77400.0
2008-03-24 14:45:00,10.13,10.13,10.1,10.1,56700.0,10.13,10.13,10.1,10.1,56700.0
2008-03-24 14:50:00,10.1,10.1,10.09,10.1,78000.0,10.1,10.1,10.09,10.1,78000.0
2008-03-24 14:55:00,10.1,10.1,10.06,10.06,125100.0,10.1,10.1,10.06,10.06,125100.0
2008-03-24 15:00:00,10.06,10.07,10.04,10.06,139500.0,10.06,10.07,10.04,10.06,139500.0
2008-03-24 15:05:00,10.06,10.06,10.01,10.02,147300.0,10.06,10.06,10.01,10.02,147300.0
2008-03-24 15:10:00,10.02,10.05,10.0,10.05,217500.0,10.02,10.05,10.0,10.05,217500.0
2008-03-24 15:15:00,10.05,10.05,10.01,10.02,69300.0,10.05,10.05,10.01,10.02,69300.0
2008-03-24 15:20:00,10.02,10.03,10.01,10.02,90300.0,10.02,10.03,10.01,10.02,90300.0
2008-03-24 15:25:00,10.02,10.03,10.0,10.01,117900.0,10.02,10.03,10.0,10.01,117900.0
2008-03-24 15:30:00,10.0,10.04,10.0,10.0,195600.0,10.0,10.04,10.0,10.0,195600.0
2008-03-24 15:35:00,10.0,10.03,10.0,10.02,123900.0,10.0,10.03,10.0,10.02,123900.0
2008-03-24 15:40:00,10.02,10.04,10.01,10.02,114300.0,10.02,10.04,10.01,10.02,114300.0
2008-03-24 15:45:00,10.03,10.03,9.99,10.01,166800.0,10.03,10.03,9.99,10.01,166800.0
2008-03-24 15:50:00,10.01,10.04,9.99,10.03,183900.0,10.01,10.04,9.99,10.03,183900.0
2008-03-24 15:55:00,10.03,10.03,10.01,10.02,168300.0,10.03,10.03,10.01,10.02,168300.0
2008-03-25 09:30:00,9.9,9.99,9.77,9.85,123600.0,9.9,9.99,9.77,9.85,123600.0
2008-03-25 09:35:00,9.83,9.95,9.83,9.9,69600.0,9.83,9.95,9.83,9.9,69600.0
2008-03-25 09:40:00,9.91,9.95,9.87,9.95,64500.0,9.91,9.95,9.87,9.95,64500.0
2008-03-25 09:45:00,9.94,9.94,9.75,9.76,111600.0,9.94,9.94,9.75,9.76,111600.0
2008-03-25 09:50:00,9.76,9.76,9.65,9.65,137100.0,9.76,9.76,9.65,9.65,137100.0
2008-03-25 09:55:00,9.66,9.66,9.61,9.66,60000.0,9.66,9.66,9.61,9.66,60000.0
2008-03-25 10:00:00,9.65,9.68,9.56,9.67,117900.0,9.65,9.68,9.56,9.67,117900.0
2008-03-25 10:05:00,9.67,9.68,9.57,9.6,60300.0,9.67,9.68,9.57,9.6,60300.0
2008-03-25 10:10:00,9.6,9.67,9.59,9.65,68100.0,9.6,9.67,9.59,9.65,68100.0
2008-03-25 10:15:00,9.65,9.72,9.65,9.7,84300.0,9.65,9.72,9.65,9.7,84300.0
2008-03-25 10:20:00,9.7,9.7,9.65,9.65,122400.0,9.7,9.7,9.65,9.65,122400.0
2008-03-25 10:25:00,9.66,9.7,9.64,9.69,104400.0,9.66,9.7,9.64,9.69,104400.0
2008-03-25 10:30:00,9.68,9.75,9.66,9.74,93900.0,9.68,9.75,9.66,9.74,93900.0
2008-03-25 10:35:00,9.74,9.76,9.71,9.74,99300.0,9.74,9.76,9.71,9.74,99300.0
2008-03-25 10:40:00,9.74,9.81,9.74,9.78,133500.0,9.74,9.81,9.74,9.78,133500.0
2008-03-25 10:45:00,9.79,9.83,9.78,9.8,90300.0,9.79,9.83,9.78,9.8,90300.0
2008-03-25 10:50:00,9.8,9.83,9.78,9.82,89100.0,9.8,9.83,9.78,9.82,89100.0
2008-03-25 10:55:00,9.82,9.83,9.78,9.8,79500.0,9.82,9.83,9.78,9.8,79500.0
2008-03-25 11:00:00,9.8,9.85,9.78,9.85,66300.0,9.8,9.85,9.78,9.85,66300.0
2008-03-25 11:05:00,9.83,9.83,9.78,9.78,81900.0,9.83,9.83,9.78,9.78,81900.0
2008-03-25 11:10:00,9.78,9.82,9.78,9.81,67200.0,9.78,9.82,9.78,9.81,67200.0
2008-03-25 11:15:00,9.81,9.82,9.74,9.74,79800.0,9.81,9.82,9.74,9.74,79800.0
2008-03-25 11:20:00,9.75,9.81,9.74,9.8,70200.0,9.75,9.81,9.74,9.8,70200.0
2008-03-25 11:25:00,9.79,9.84,9.79,9.81,274200.0,9.79,9.84,9.79,9.81,274200.0
2008-03-25 11:30:00,9.81,9.84,9.8,9.8,108300.0,9.81,9.84,9.8,9.8,108300.0
2008-03-25 11:35:00,9.8,9.82,9.79,9.8,126000.0,9.8,9.82,9.79,9.8,126000.0
2008-03-25 11:40:00,9.8,9.81,9.79,9.79,88500.0,9.8,9.81,9.79,9.79,88500.0
2008-03-25 11:45:00,9.79,9.8,9.74,9.75,93600.0,9.79,9.8,9.74,9.75,93600.0
2008-03-25 11:50:00,9.74,9.79,9.74,9.76,37500.0,9.74,9.79,9.74,9.76,37500.0
2008-03-25 11:55:00,9.76,9.77,9.74,9.75,58500.0,9.76,9.77,9.74,9.75,58500.0
2008-03-25 12:00:00,9.74,9.77,9.72,9.77,60000.0,9.74,9.77,9.72,9.77,60000.0
2008-03-25 12:05:00,9.77,9.8,9.77,9.8,48900.0,9.77,9.8,9.77,9.8,48900.0
2008-03-25 12:10:00,9.8,9.81,9.78,9.79,21000.0,9.8,9.81,9.78,9.79,21000.0
2008-03-25 12:15:00,9.79,9.79,9.78,9.78,30600.0,9.79,9.79,9.78,9.78,30600.0
2008-03-25 12:20:00,9.78,9.78,9.76,9.76,27900.0,9.78,9.78,9.76,9.76,27900.0
2008-03-25 12:25:00,9.76,9.78,9.76,9.78,43200.0,9.76,9.78,9.76,9.78,43200.0
2008-03-25 12:30:00,9.78,9.78,9.77,9.77,9600.0,9.78,9.78,9.77,9.77,9600.0
2008-03-25 12:35:00,9.77,9.77,9.75,9.75,58200.0,9.77,9.77,9.75,9.75,58200.0
2008-03-25 12:40:00,9.76,9.77,9.75,9.75,59100.0,9.76,9.77,9.75,9.75,59100.0
2008-03-25 12:45:00,9.75,9.76,9.75,9.75,55800.0,9.75,9.76,9.75,9.75,55800.0
2008-03-25 12:50:00,9.75,9.78,9.75,9.77,39000.0,9.75,9.78,9.75,9.77,39000.0
2008-03-25 12:55:00,9.77,9.77,9.75,9.75,38700.0,9.77,9.77,9.75,9.75,38700.0
2008-03-25 13:00:00,9.75,9.76,9.71,9.72,60600.0,9.75,9.76,9.71,9.72,60600.0
2008-03-25 13:05:00,9.72,9.75,9.72,9.74,36000.0,9.72,9.75,9.72,9.74,36000.0
2008-03-25 13:10:00,9.73,9.76,9.72,9.76,39900.0,9.73,9.76,9.72,9.76,39900.0
2008-03-25 13:15:00,9.76,9.77,9.74,9.77,39600.0,9.76,9.77,9.74,9.77,39600.0
2008-03-25 13:20:00,9.77,9.81,9.77,9.81,102900.0,9.77,9.81,9.77,9.81,102900.0
2008-03-25 13:25:00,9.81,9.83,9.81,9.81,120900.0,9.81,9.83,9.81,9.81,120900.0
2008-03-25 13:30:00,9.81,9.84,9.81,9.82,94500.0,9.81,9.84,9.81,9.82,94500.0
2008-03-25 13:35:00,9.82,9.85,9.81,9.81,39600.0,9.82,9.85,9.81,9.81,39600.0
2008-03-25 13:40:00,9.81,9.83,9.81,9.82,32400.0,9.81,9.83,9.81,9.82,32400.0
2008-03-25 13:45:00,9.82,9.85,9.82,9.85,66300.0,9.82,9.85,9.82,9.85,66300.0
2008-03-25 13:50:00,9.85,9.88,9.84,9.88,56400.0,9.85,9.88,9.84,9.88,56400.0
2008-03-25 13:55:00,9.88,9.91,9.87,9.88,93600.0,9.88,9.91,9.87,9.88,93600.0
2008-03-25 14:00:00,9.89,9.89,9.83,9.86,54600.0,9.89,9.89,9.83,9.86,54600.0
2008-03-25 14:05:00,9.86,9.86,9.84,9.85,46800.0,9.86,9.86,9.84,9.85,46800.0
2008-03-25 14:10:00,9.85,9.85,9.84,9.84,29100.0,9.85,9.85,9.84,9.84,29100.0
2008-03-25 14:15:00,9.85,9.85,9.83,9.83,58200.0,9.85,9.85,9.83,9.83,58200.0
2008-03-25 14:20:00,9.83,9.85,9.83,9.84,53400.0,9.83,9.85,9.83,9.84,53400.0
2008-03-25 14:25:00,9.85,9.85,9.81,9.83,43800.0,9.85,9.85,9.81,9.83,43800.0
2008-03-25 14:30:00,9.82,9.82,9.81,9.82,51600.0,9.82,9.82,9.81,9.82,51600.0
2008-03-25 14:35:00,9.82,9.84,9.81,9.84,72000.0,9.82,9.84,9.81,9.84,72000.0
2008-03-25 14:40:00,9.84,9.84,9.81,9.82,89700.0,9.84,9.84,9.81,9.82,89700.0
2008-03-25 14:45:00,9.82,9.83,9.81,9.82,56700.0,9.82,9.83,9.81,9.82,56700.0
2008-03-25 14:50:00,9.82,9.86,9.82,9.86,52800.0,9.82,9.86,9.82,9.86,52800.0
2008-03-25 14:55:00,9.86,9.86,9.85,9.86,53100.0,9.86,9.86,9.85,9.86,53100.0
2008-03-25 15:00:00,9.86,9.86,9.84,9.85,31200.0,9.86,9.86,9.84,9.85,31200.0
2008-03-25 15:05:00,9.86,9.86,9.81,9.82,79500.0,9.86,9.86,9.81,9.82,79500.0
2008-03-25 15:10:00,9.82,9.85,9.81,9.83,69300.0,9.82,9.85,9.81,9.83,69300.0
2008-03-25 15:15:00,9.83,9.84,9.83,9.84,62400.0,9.83,9.84,9.83,9.84,62400.0
2008-03-25 15:20:00,9.84,9.86,9.84,9.85,110400.0,9.84,9.86,9.84,9.85,110400.0
2008-03-25 15:25:00,9.85,9.85,9.81,9.83,72900.0,9.85,9.85,9.81,9.83,72900.0
2008-03-25 15:30:00,9.83,9.86,9.82,9.82,65100.0,9.83,9.86,9.82,9.82,65100.0
2008-03-25 15:35:00,9.82,9.82,9.78,9.78,79500.0,9.82,9.82,9.78,9.78,79500.0
2008-03-25 15:40:00,9.78,9.81,9.77,9.8,89100.0,9.78,9.81,9.77,9.8,89100.0
2008-03-25 15:45:00,9.79,9.8,9.76,9.77,76500.0,9.79,9.8,9.76,9.77,76500.0
2008-03-25 15:50:00,9.77,9.81,9.76,9.79,123600.0,9.77,9.81,9.76,9.79,123600.0
2008-03-25 15:55:00,9.79,9.8,9.77,9.8,106200.0,9.79,9.8,9.77,9.8,106200.0
2008-03-26 09:30:00,9.85,9.85,9.59,9.65,59700.0,9.85,9.85,9.59,9.65,59700.0
2008-03-26 09:35:00,9.65,9.65,9.52,9.61,34200.0,9.65,9.65,9.52,9.61,34200.0
2008-03-26 09:40:00,9.6,9.63,9.54,9.56,34500.0,9.6,9.63,9.54,9.56,34500.0
2008-03-26 09:45:00,9.55,9.57,9.5,9.51,53100.0,9.55,9.57,9.5,9.51,53100.0
2008-03-26 09:50:00,9.51,9.52,9.45,9.46,66300.0,9.51,9.52,9.45,9.46,66300.0
2008-03-26 09:55:00,9.45,9.51,9.43,9.5,33900.0,9.45,9.51,9.43,9.5,33900.0
2008-03-26 10:00:00,9.49,9.52,9.45,9.47,65100.0,9.49,9.52,9.45,9.47,65100.0
2008-03-26 10:05:00,9.48,9.5,9.47,9.49,39600.0,9.48,9.5,9.47,9.49,39600.0
2008-03-26 10:10:00,9.49,9.51,9.44,9.44,32700.0,9.49,9.51,9.44,9.44,32700.0
2008-03-26 10:15:00,9.45,9.46,9.41,9.43,94200.0,9.45,9.46,9.41,9.43,94200.0
2008-03-26 10:20:00,9.43,9.49,9.43,9.49,28500.0,9.43,9.49,9.43,9.49,28500.0
2008-03-26 10:25:00,9.49,9.5,9.46,9.48,53400.0,9.49,9.5,9.46,9.48,53400.0
2008-03-26 10:30:00,9.49,9.49,9.44,9.45,65100.0,9.49,9.49,9.44,9.45,65100.0
2008-03-26 10:35:00,9.45,9.46,9.44,9.45,90300.0,9.45,9.46,9.44,9.45,90300.0
2008-03-26 10:40:00,9.45,9.47,9.45,9.45,153000.0,9.45,9.47,9.45,9.45,153000.0
2008-03-26 10:45:00,9.45,9.45,9.42,9.42,92700.0,9.45,9.45,9.42,9.42,92700.0
2008-03-26 10:50:00,9.42,9.46,9.42,9.46,38400.0,9.42,9.46,9.42,9.46,38400.0
2008-03-26 10:55:00,9.46,9.49,9.46,9.48,39300.0,9.46,9.49,9.46,9.48,39300.0
2008-03-26 11:00:00,9.48,9.5,9.47,9.5,24600.0,9.48,9.5,9.47,9.5,24600.0
2008-03-26 11:05:00,9.5,9.52,9.49,9.51,43500.0,9.5,9.52,9.49,9.51,43500.0
2008-03-26 11:10:00,9.51,9.52,9.49,9.5,45300.0,9.51,9.52,9.49,9.5,45300.0
2008-03-26 11:15:00,9.5,9.5,9.48,9.49,33600.0,9.5,9.5,9.48,9.49,33600.0
2008-03-26 11:20:00,9.5,9.53,9.5,9.52,49500.0,9.5,9.53,9.5,9.52,49500.0
2008-03-26 11:25:00,9.52,9.55,9.52,9.55,27900.0,9.52,9.55,9.52,9.55,27900.0
2008-03-26 11:30:00,9.55,9.55,9.53,9.54,41700.0,9.55,9.55,9.53,9.54,41700.0
2008-03-26 11:35:00,9.54,9.55,9.53,9.53,39000.0,9.54,9.55,9.53,9.53,39000.0
2008-03-26 11:40:00,9.53,9.55,9.53,9.54,63000.0,9.53,9.55,9.53,9.54,63000.0
2008-03-26 11:45:00,9.54,9.55,9.54,9.55,33000.0,9.54,9.55,9.54,9.55,33000.0
2008-03-26 11:50:00,9.55,9.57,9.55,9.56,43200.0,9.55,9.57,9.55,9.56,43200.0
2008-03-26 11:55:00,9.57,9.59,9.56,9.56,14100.0,9.57,9.59,9.56,9.56,14100.0
2008-03-26 12:00:00,9.57,9.58,9.53,9.53,19800.0,9.57,9.58,9.53,9.53,19800.0
2008-03-26 12:05:00,9.53,9.56,9.52,9.55,33300.0,9.53,9.56,9.52,9.55,33300.0
2008-03-26 12:10:00,9.55,9.55,9.53,9.53,26700.0,9.55,9.55,9.53,9.53,26700.0
2008-03-26 12:15:00,9.53,9.55,9.52,9.55,33300.0,9.53,9.55,9.52,9.55,33300.0
2008-03-26 12:20:00,9.55,9.55,9.53,9.53,18000.0,9.55,9.55,9.53,9.53,18000.0
2008-03-26 12:25:00,9.53,9.54,9.53,9.54,14700.0,9.53,9.54,9.53,9.54,14700.0
2008-03-26 12:30:00,9.53,9.54,9.53,9.54,12300.0,9.53,9.54,9.53,9.54,12300.0
2008-03-26 12:35:00,9.53,9.54,9.53,9.54,19500.0,9.53,9.54,9.53,9.54,19500.0
2008-03-26 12:40:00,9.54,9.54,9.53,9.54,38100.0,9.54,9.54,9.53,9.54,38100.0
2008-03-26 12:45:00,9.54,9.55,9.53,9.55,22800.0,9.54,9.55,9.53,9.55,22800.0
2008-03-26 12:50:00,9.54,9.54,9.53,9.53,81000.0,9.54,9.54,9.53,9.53,81000.0
2008-03-26 12:55:00,9.53,9.53,9.51,9.53,34500.0,9.53,9.53,9.51,9.53,34500.0
2008-03-26 13:00:00,9.53,9.53,9.49,9.49,35400.0,9.53,9.53,9.49,9.49,35400.0
2008-03-26 13:05:00,9.49,9.52,9.49,9.52,19800.0,9.49,9.52,9.49,9.52,19800.0
2008-03-26 13:10:00,9.51,9.53,9.5,9.53,17700.0,9.51,9.53,9.5,9.53,17700.0
2008-03-26 13:15:00,9.53,9.53,9.53,9.53,6300.0,9.53,9.53,9.53,9.53,6300.0
2008-03-26 13:20:00,9.53,9.53,9.5,9.5,9600.0,9.53,9.53,9.5,9.5,9600.0
2008-03-26 13:25:00,9.5,9.51,9.5,9.5,21600.0,9.5,9.51,9.5,9.5,21600.0
2008-03-26 13:30:00,9.5,9.5,9.45,9.45,33300.0,9.5,9.5,9.45,9.45,33300.0
2008-03-26 13:35:00,9.45,9.47,9.45,9.47,22500.0,9.45,9.47,9.45,9.47,22500.0
2008-03-26 13:40:00,9.47,9.48,9.46,9.47,85500.0,9.47,9.48,9.46,9.47,85500.0
2008-03-26 13:45:00,9.47,9.48,9.47,9.48,31800.0,9.47,9.48,9.47,9.48,31800.0
2008-03-26 13:50:00,9.48,9.51,9.48,9.51,29700.0,9.48,9.51,9.48,9.51,29700.0
2008-03-26 13:55:00,9.5,9.51,9.49,9.5,21300.0,9.5,9.51,9.49,9.5,21300.0
2008-03-26 14:00:00,9.5,9.5,9.48,9.49,22800.0,9.5,9.5,9.48,9.49,22800.0
2008-03-26 14:05:00,9.49,9.53,9.49,9.53,35700.0,9.49,9.53,9.49,9.53,35700.0
2008-03-26 14:10:00,9.53,9.54,9.52,9.53,26100.0,9.53,9.54,9.52,9.53,26100.0
2008-03-26 14:15:00,9.54,9.54,9.5,9.51,46200.0,9.54,9.54,9.5,9.51,46200.0
2008-03-26 14:20:00,9.51,9.51,9.49,9.5,30000.0,9.51,9.51,9.49,9.5,30000.0
2008-03-26 14:25:00,9.5,9.51,9.5,9.5,28500.0,9.5,9.51,9.5,9.5,28500.0
2008-03-26 14:30:00,9.5,9.52,9.5,9.52,54000.0,9.5,9.52,9.5,9.52,54000.0
2008-03-26 14:35:00,9.52,9.53,9.52,9.52,27600.0,9.52,9.53,9.52,9.52,27600.0
2008-03-26 14:40:00,9.52,9.52,9.5,9.5,28200.0,9.52,9.52,9.5,9.5,28200.0
2008-03-26 14:45:00,9.51,9.51,9.49,9.51,44700.0,9.51,9.51,9.49,9.51,44700.0
2008-03-26 14:50:00,9.52,9.53,9.51,9.53,15900.0,9.52,9.53,9.51,9.53,15900.0
2008-03-26 14:55:00,9.53,9.54,9.52,9.54,45900.0,9.53,9.54,9.52,9.54,45900.0
2008-03-26 15:00:00,9.54,9.55,9.51,9.51,151500.0,9.54,9.55,9.51,9.51,151500.0
2008-03-26 15:05:00,9.51,9.53,9.51,9.52,40200.0,9.51,9.53,9.51,9.52,40200.0
2008-03-26 15:10:00,9.52,9.53,9.5,9.51,54300.0,9.52,9.53,9.5,9.51,54300.0
2008-03-26 15:15:00,9.52,9.53,9.51,9.52,20100.0,9.52,9.53,9.51,9.52,20100.0
2008-03-26 15:20:00,9.52,9.52,9.5,9.5,38700.0,9.52,9.52,9.5,9.5,38700.0
2008-03-26 15:25:00,9.5,9.52,9.5,9.51,53700.0,9.5,9.52,9.5,9.51,53700.0
2008-03-26 15:30:00,9.51,9.53,9.51,9.53,70200.0,9.51,9.53,9.51,9.53,70200.0
2008-03-26 15:35:00,9.53,9.54,9.5,9.51,98100.0,9.53,9.54,9.5,9.51,98100.0
2008-03-26 15:40:00,9.52,9.52,9.5,9.51,87300.0,9.52,9.52,9.5,9.51,87300.0
2008-03-26 15:45:00,9.52,9.52,9.51,9.52,51600.0,9.52,9.52,9.51,9.52,51600.0
2008-03-26 15:50:00,9.52,9.55,9.52,9.54,190200.0,9.52,9.55,9.52,9.54,190200.0
2008-03-26 15:55:00,9.55,9.56,9.53,9.54,181500.0,9.55,9.56,9.53,9.54,181500.0
2008-03-27 09:30:00,9.57,9.57,9.47,9.53,69900.0,9.57,9.57,9.47,9.53,69900.0
2008-03-27 09:35:00,9.52,9.52,9.39,9.39,68100.0,9.52,9.52,9.39,9.39,68100.0
2008-03-27 09:40:00,9.38,9.44,9.38,9.4,57300.0,9.38,9.44,9.38,9.4,57300.0
2008-03-27 09:45:00,9.4,9.4,9.34,9.35,84900.0,9.4,9.4,9.34,9.35,84900.0
2008-03-27 09:50:00,9.34,9.35,9.23,9.26,184800.0,9.34,9.35,9.23,9.26,184800.0
2008-03-27 09:55:00,9.27,9.31,9.26,9.31,52200.0,9.27,9.31,9.26,9.31,52200.0
2008-03-27 10:00:00,9.31,9.31,9.26,9.27,76500.0,9.31,9.31,9.26,9.27,76500.0
2008-03-27 10:05:00,9.28,9.28,9.25,9.28,95700.0,9.28,9.28,9.25,9.28,95700.0
2008-03-27 10:10:00,9.27,9.38,9.26,9.34,95700.0,9.27,9.38,9.26,9.34,95700.0
2008-03-27 10:15:00,9.34,9.37,9.33,9.34,60600.0,9.34,9.37,9.33,9.34,60600.0
2008-03-27 10:20:00,9.34,9.34,9.29,9.29,56700.0,9.34,9.34,9.29,9.29,56700.0
2008-03-27 10:25:00,9.28,9.32,9.24,9.27,85800.0,9.28,9.32,9.24,9.27,85800.0
2008-03-27 10:30:00,9.28,9.28,9.23,9.24,93900.0,9.28,9.28,9.23,9.24,93900.0
2008-03-27 10:35:00,9.25,9.27,9.24,9.27,41700.0,9.25,9.27,9.24,9.27,41700.0
2008-03-27 10:40:00,9.27,9.27,9.25,9.26,39300.0,9.27,9.27,9.25,9.26,39300.0
2008-03-27 10:45:00,9.26,9.26,9.22,9.23,76800.0,9.26,9.26,9.22,9.23,76800.0
2008-03-27 10:50:00,9.22,9.25,9.21,9.23,103800.0,9.22,9.25,9.21,9.23,103800.0
2008-03-27 10:55:00,9.22,9.25,9.2,9.22,70800.0,9.22,9.25,9.2,9.22,70800.0
2008-03-27 11:00:00,9.22,9.24,9.21,9.23,48300.0,9.22,9.24,9.21,9.23,48300.0
2008-03-27 11:05:00,9.23,9.23,9.2,9.23,66000.0,9.23,9.23,9.2,9.23,66000.0
2008-03-27 11:10:00,9.23,9.26,9.21,9.25,57900.0,9.23,9.26,9.21,9.25,57900.0
2008-03-27 11:15:00,9.25,9.28,9.24,9.27,70200.0,9.25,9.28,9.24,9.27,70200.0
2008-03-27 11:20:00,9.27,9.31,9.27,9.28,78300.0,9.27,9.31,9.27,9.28,78300.0
2008-03-27 11:25:00,9.28,9.3,9.26,9.27,34200.0,9.28,9.3,9.26,9.27,34200.0
2008-03-27 11:30:00,9.27,9.3,9.27,9.3,57900.0,9.27,9.3,9.27,9.3,57900.0
2008-03-27 11:35:00,9.29,9.31,9.29,9.3,20100.0,9.29,9.31,9.29,9.3,20100.0
2008-03-27 11:40:00,9.31,9.33,9.3,9.32,41700.0,9.31,9.33,9.3,9.32,41700.0
2008-03-27 11:45:00,9.32,9.34,9.32,9.33,39300.0,9.32,9.34,9.32,9.33,39300.0
2008-03-27 11:50:00,9.34,9.36,9.33,9.33,63300.0,9.34,9.36,9.33,9.33,63300.0
2008-03-27 11:55:00,9.33,9.34,9.31,9.34,31500.0,9.33,9.34,9.31,9.34,31500.0
2008-03-27 12:00:00,9.34,9.37,9.34,9.35,55800.0,9.34,9.37,9.34,9.35,55800.0
2008-03-27 12:05:00,9.36,9.36,9.33,9.35,94800.0,9.36,9.36,9.33,9.35,94800.0
2008-03-27 12:10:00,9.35,9.4,9.35,9.39,59400.0,9.35,9.4,9.35,9.39,59400.0
2008-03-27 12:15:00,9.4,9.4,9.37,9.38,26700.0,9.4,9.4,9.37,9.38,26700.0
2008-03-27 12:20:00,9.39,9.4,9.35,9.37,37500.0,9.39,9.4,9.35,9.37,37500.0
2008-03-27 12:25:00,9.37,9.45,9.37,9.44,71100.0,9.37,9.45,9.37,9.44,71100.0
2008-03-27 12:30:00,9.44,9.46,9.43,9.45,45600.0,9.44,9.46,9.43,9.45,45600.0
2008-03-27 12:35:00,9.45,9.46,9.44,9.44,24900.0,9.45,9.46,9.44,9.44,24900.0
2008-03-27 12:40:00,9.44,9.46,9.42,9.45,56100.0,9.44,9.46,9.42,9.45,56100.0
2008-03-27 12:45:00,9.45,9.47,9.44,9.45,31200.0,9.45,9.47,9.44,9.45,31200.0
2008-03-27 12:50:00,9.45,9.45,9.39,9.4,34500.0,9.45,9.45,9.39,9.4,34500.0
2008-03-27 12:55:00,9.4,9.41,9.37,9.37,13500.0,9.4,9.41,9.37,9.37,13500.0
2008-03-27 13:00:00,9.37,9.37,9.35,9.36,33900.0,9.37,9.37,9.35,9.36,33900.0
2008-03-27 13:05:00,9.37,9.39,9.36,9.38,34800.0,9.37,9.39,9.36,9.38,34800.0
2008-03-27 13:10:00,9.38,9.38,9.35,9.36,27000.0,9.38,9.38,9.35,9.36,27000.0
2008-03-27 13:15:00,9.36,9.36,9.32,9.32,48600.0,9.36,9.36,9.32,9.32,48600.0
2008-03-27 13:20:00,9.33,9.33,9.3,9.31,30600.0,9.33,9.33,9.3,9.31,30600.0
2008-03-27 13:25:00,9.31,9.31,9.3,9.3,51300.0,9.31,9.31,9.3,9.3,51300.0
2008-03-27 13:30:00,9.29,9.3,9.27,9.28,60000.0,9.29,9.3,9.27,9.28,60000.0
2008-03-27 13:35:00,9.27,9.27,9.25,9.27,45600.0,9.27,9.27,9.25,9.27,45600.0
2008-03-27 13:40:00,9.27,9.27,9.25,9.26,55800.0,9.27,9.27,9.25,9.26,55800.0
2008-03-27 13:45:00,9.26,9.26,9.24,9.26,30000.0,9.26,9.26,9.24,9.26,30000.0
2008-03-27 13:50:00,9.26,9.26,9.25,9.25,21000.0,9.26,9.26,9.25,9.25,21000.0
2008-03-27 13:55:00,9.25,9.26,9.25,9.26,39600.0,9.25,9.26,9.25,9.26,39600.0
2008-03-27 14:00:00,9.25,9.25,9.25,9.25,27300.0,9.25,9.25,9.25,9.25,27300.0
2008-03-27 14:05:00,9.23,9.25,9.23,9.25,50700.0,9.23,9.25,9.23,9.25,50700.0
2008-03-27 14:10:00,9.25,9.26,9.24,9.24,134100.0,9.25,9.26,9.24,9.24,134100.0
2008-03-27 14:15:00,9.24,9.26,9.22,9.23,76500.0,9.24,9.26,9.22,9.23,76500.0
2008-03-27 14:20:00,9.22,9.25,9.21,9.25,52800.0,9.22,9.25,9.21,9.25,52800.0
2008-03-27 14:25:00,9.25,9.27,9.25,9.26,52800.0,9.25,9.27,9.25,9.26,52800.0
2008-03-27 14:30:00,9.26,9.27,9.25,9.26,39000.0,9.26,9.27,9.25,9.26,39000.0
2008-03-27 14:35:00,9.26,9.3,9.25,9.28,67800.0,9.26,9.3,9.25,9.28,67800.0
2008-03-27 14:40:00,9.28,9.3,9.26,9.27,55500.0,9.28,9.3,9.26,9.27,55500.0
2008-03-27 14:45:00,9.27,9.28,9.25,9.27,37500.0,9.27,9.28,9.25,9.27,37500.0
2008-03-27 14:50:00,9.27,9.28,9.25,9.25,61500.0,9.27,9.28,9.25,9.25,61500.0
2008-03-27 14:55:00,9.25,9.26,9.2,9.21,95700.0,9.25,9.26,9.2,9.21,95700.0
2008-03-27 15:00:00,9.2,9.24,9.19,9.24,52200.0,9.2,9.24,9.19,9.24,52200.0
2008-03-27 15:05:00,9.23,9.23,9.21,9.22,92400.0,9.23,9.23,9.21,9.22,92400.0
2008-03-27 15:10:00,9.22,9.23,9.2,9.23,94800.0,9.22,9.23,9.2,9.23,94800.0
2008-03-27 15:15:00,9.23,9.23,9.21,9.22,51900.0,9.23,9.23,9.21,9.22,51900.0
2008-03-27 15:20:00,9.23,9.23,9.17,9.18,81900.0,9.23,9.23,9.17,9.18,81900.0
2008-03-27 15:25:00,9.18,9.22,9.18,9.22,101400.0,9.18,9.22,9.18,9.22,101400.0
2008-03-27 15:30:00,9.22,9.25,9.21,9.23,170100.0,9.22,9.25,9.21,9.23,170100.0
2008-03-27 15:35:00,9.23,9.23,9.17,9.17,140100.0,9.23,9.23,9.17,9.17,140100.0
2008-03-27 15:40:00,9.17,9.18,9.15,9.15,156900.0,9.17,9.18,9.15,9.15,156900.0
2008-03-27 15:45:00,9.15,9.17,9.15,9.17,152100.0,9.15,9.17,9.15,9.17,152100.0
2008-03-27 15:50:00,9.17,9.19,9.15,9.17,201900.0,9.17,9.19,9.15,9.17,201900.0
2008-03-27 15:55:00,9.17,9.19,9.16,9.16,186900.0,9.17,9.19,9.16,9.16,186900.0
2008-03-28 09:30:00,9.23,9.3,9.1,9.1,42900.0,9.23,9.3,9.1,9.1,42900.0
2008-03-28 09:35:00,9.11,9.16,9.09,9.1,62400.0,9.11,9.16,9.09,9.1,62400.0
2008-03-28 09:40:00,9.11,9.14,9.06,9.08,71100.0,9.11,9.14,9.06,9.08,71100.0
2008-03-28 09:45:00,9.08,9.09,9.06,9.08,50100.0,9.08,9.09,9.06,9.08,50100.0
2008-03-28 09:50:00,9.08,9.12,9.07,9.08,61500.0,9.08,9.12,9.07,9.08,61500.0
2008-03-28 09:55:00,9.08,9.14,9.07,9.07,38100.0,9.08,9.14,9.07,9.07,38100.0
2008-03-28 10:00:00,9.07,9.08,9.05,9.07,78000.0,9.07,9.08,9.05,9.07,78000.0
2008-03-28 10:05:00,9.08,9.11,9.06,9.09,35100.0,9.08,9.11,9.06,9.09,35100.0
2008-03-28 10:10:00,9.09,9.1,9.03,9.04,39900.0,9.09,9.1,9.03,9.04,39900.0
2008-03-28 10:15:00,9.04,9.05,9.0,9.02,38400.0,9.04,9.05,9.0,9.02,38400.0
2008-03-28 10:20:00,9.02,9.03,8.97,8.99,58500.0,9.02,9.03,8.97,8.99,58500.0
2008-03-28 10:25:00,9.0,9.04,9.0,9.04,39300.0,9.0,9.04,9.0,9.04,39300.0
2008-03-28 10:30:00,9.04,9.06,9.03,9.05,38700.0,9.04,9.06,9.03,9.05,38700.0
2008-03-28 10:35:00,9.05,9.05,9.03,9.03,35100.0,9.05,9.05,9.03,9.03,35100.0
2008-03-28 10:40:00,9.03,9.08,9.03,9.07,45300.0,9.03,9.08,9.03,9.07,45300.0
2008-03-28 10:45:00,9.07,9.08,9.05,9.05,19500.0,9.07,9.08,9.05,9.05,19500.0
2008-03-28 10:50:00,9.05,9.06,9.03,9.06,42300.0,9.05,9.06,9.03,9.06,42300.0
2008-03-28 10:55:00,9.06,9.08,9.03,9.05,46500.0,9.06,9.08,9.03,9.05,46500.0
2008-03-28 11:00:00,9.06,9.06,9.03,9.03,21300.0,9.06,9.06,9.03,9.03,21300.0
2008-03-28 11:05:00,9.04,9.06,9.04,9.04,11100.0,9.04,9.06,9.04,9.04,11100.0
2008-03-28 11:10:00,9.03,9.03,9.01,9.02,68100.0,9.03,9.03,9.01,9.02,68100.0
2008-03-28 11:15:00,9.02,9.04,9.02,9.02,26400.0,9.02,9.04,9.02,9.02,26400.0
2008-03-28 11:20:00,9.02,9.07,9.0,9.06,62700.0,9.02,9.07,9.0,9.06,62700.0
2008-03-28 11:25:00,9.06,9.07,9.06,9.07,24300.0,9.06,9.07,9.06,9.07,24300.0
2008-03-28 11:30:00,9.07,9.11,9.07,9.11,42000.0,9.07,9.11,9.07,9.11,42000.0
2008-03-28 11:35:00,9.1,9.11,9.09,9.11,26700.0,9.1,9.11,9.09,9.11,26700.0
2008-03-28 11:40:00,9.11,9.11,9.1,9.11,22800.0,9.11,9.11,9.1,9.11,22800.0
2008-03-28 11:45:00,9.11,9.17,9.11,9.15,58500.0,9.11,9.17,9.11,9.15,58500.0
2008-03-28 11:50:00,9.15,9.2,9.15,9.19,62700.0,9.15,9.2,9.15,9.19,62700.0
2008-03-28 11:55:00,9.18,9.19,9.16,9.18,42000.0,9.18,9.19,9.16,9.18,42000.0
2008-03-28 12:00:00,9.18,9.19,9.15,9.16,39900.0,9.18,9.19,9.15,9.16,39900.0
2008-03-28 12:05:00,9.16,9.17,9.14,9.14,33000.0,9.16,9.17,9.14,9.14,33000.0
2008-03-28 12:10:00,9.15,9.16,9.13,9.15,25500.0,9.15,9.16,9.13,9.15,25500.0
2008-03-28 12:15:00,9.15,9.15,9.1,9.1,30600.0,9.15,9.15,9.1,9.1,30600.0
2008-03-28 12:20:00,9.11,9.13,9.11,9.13,20100.0,9.11,9.13,9.11,9.13,20100.0
2008-03-28 12:25:00,9.13,9.13,9.12,9.12,23700.0,9.13,9.13,9.12,9.12,23700.0
2008-03-28 12:30:00,9.12,9.15,9.12,9.14,43800.0,9.12,9.15,9.12,9.14,43800.0
2008-03-28 12:35:00,9.14,9.15,9.12,9.13,16800.0,9.14,9.15,9.12,9.13,16800.0
2008-03-28 12:40:00,9.12,9.16,9.12,9.12,21900.0,9.12,9.16,9.12,9.12,21900.0
2008-03-28 12:45:00,9.12,9.14,9.1,9.13,18000.0,9.12,9.14,9.1,9.13,18000.0
2008-03-28 12:50:00,9.13,9.15,9.13,9.14,7800.0,9.13,9.15,9.13,9.14,7800.0
2008-03-28 12:55:00,9.13,9.14,9.12,9.14,9000.0,9.13,9.14,9.12,9.14,9000.0
2008-03-28 13:00:00,9.14,9.15,9.12,9.15,29400.0,9.14,9.15,9.12,9.15,29400.0
2008-03-28 13:05:00,9.14,9.15,9.13,9.14,6000.0,9.14,9.15,9.13,9.14,6000.0
2008-03-28 13:10:00,9.14,9.14,9.13,9.14,3000.0,9.14,9.14,9.13,9.14,3000.0
2008-03-28 13:15:00,9.14,9.15,9.14,9.14,18000.0,9.14,9.15,9.14,9.14,18000.0
2008-03-28 13:20:00,9.14,9.17,9.14,9.16,25500.0,9.14,9.17,9.14,9.16,25500.0
2008-03-28 13:25:00,9.16,9.17,9.16,9.16,21600.0,9.16,9.17,9.16,9.16,21600.0
2008-03-28 13:30:00,9.15,9.15,9.11,9.11,32400.0,9.15,9.15,9.11,9.11,32400.0
2008-03-28 13:35:00,9.11,9.13,9.11,9.12,13800.0,9.11,9.13,9.11,9.12,13800.0
2008-03-28 13:40:00,9.12,9.12,9.08,9.08,19500.0,9.12,9.12,9.08,9.08,19500.0
2008-03-28 13:45:00,9.08,9.1,9.08,9.08,18000.0,9.08,9.1,9.08,9.08,18000.0
2008-03-28 13:50:00,9.08,9.08,9.05,9.05,12900.0,9.08,9.08,9.05,9.05,12900.0
2008-03-28 13:55:00,9.06,9.07,9.06,9.07,23100.0,9.06,9.07,9.06,9.07,23100.0
2008-03-28 14:00:00,9.07,9.08,9.06,9.08,28200.0,9.07,9.08,9.06,9.08,28200.0
2008-03-28 14:05:00,9.08,9.09,9.07,9.07,17100.0,9.08,9.09,9.07,9.07,17100.0
2008-03-28 14:10:00,9.07,9.07,9.06,9.07,14400.0,9.07,9.07,9.06,9.07,14400.0
2008-03-28 14:15:00,9.07,9.08,9.05,9.06,22200.0,9.07,9.08,9.05,9.06,22200.0
2008-03-28 14:20:00,9.06,9.07,9.03,9.06,71100.0,9.06,9.07,9.03,9.06,71100.0
2008-03-28 14:25:00,9.06,9.06,9.02,9.02,19800.0,9.06,9.06,9.02,9.02,19800.0
2008-03-28 14:30:00,9.03,9.04,9.03,9.04,13800.0,9.03,9.04,9.03,9.04,13800.0
2008-03-28 14:35:00,9.04,9.05,9.03,9.03,18000.0,9.04,9.05,9.03,9.03,18000.0
2008-03-28 14:40:00,9.03,9.04,9.02,9.03,26700.0,9.03,9.04,9.02,9.03,26700.0
2008-03-28 14:45:00,9.03,9.06,9.03,9.06,24000.0,9.03,9.06,9.03,9.06,24000.0
2008-03-28 14:50:00,9.05,9.06,9.05,9.06,20400.0,9.05,9.06,9.05,9.06,20400.0
2008-03-28 14:55:00,9.05,9.08,9.05,9.08,41400.0,9.05,9.08,9.05,9.08,41400.0
2008-03-28 15:00:00,9.07,9.08,9.06,9.07,34500.0,9.07,9.08,9.06,9.07,34500.0
2008-03-28 15:05:00,9.07,9.07,9.04,9.04,52500.0,9.07,9.07,9.04,9.04,52500.0
2008-03-28 15:10:00,9.04,9.05,9.03,9.03,38700.0,9.04,9.05,9.03,9.03,38700.0
2008-03-28 15:15:00,9.03,9.04,9.01,9.02,37200.0,9.03,9.04,9.01,9.02,37200.0
2008-03-28 15:20:00,9.03,9.04,9.02,9.03,31200.0,9.03,9.04,9.02,9.03,31200.0
2008-03-28 15:25:00,9.03,9.05,9.03,9.05,29100.0,9.03,9.05,9.03,9.05,29100.0
2008-03-28 15:30:00,9.05,9.05,9.02,9.04,37500.0,9.05,9.05,9.02,9.04,37500.0
2008-03-28 15:35:00,9.04,9.05,9.01,9.01,59400.0,9.04,9.05,9.01,9.01,59400.0
2008-03-28 15:40:00,9.01,9.02,8.99,9.0,63600.0,9.01,9.02,8.99,9.0,63600.0
2008-03-28 15:45:00,9.0,9.0,8.97,9.0,78000.0,9.0,9.0,8.97,9.0,78000.0
2008-03-28 15:50:00,9.0,9.01,8.96,8.96,189600.0,9.0,9.01,8.96,8.96,189600.0
2008-03-28 15:55:00,8.97,9.0,8.97,9.0,109500.0,8.97,9.0,8.97,9.0,109500.0
2008-03-31 09:30:00,8.99,9.24,8.99,9.05,36300.0,8.99,9.24,8.99,9.05,36300.0
2008-03-31 09:35:00,9.06,9.07,8.95,8.97,33900.0,9.06,9.07,8.95,8.97,33900.0
2008-03-31 09:40:00,8.99,9.09,8.97,9.03,57900.0,8.99,9.09,8.97,9.03,57900.0
2008-03-31 09:45:00,9.05,9.13,9.04,9.09,65400.0,9.05,9.13,9.04,9.09,65400.0
2008-03-31 09:50:00,9.1,9.12,9.09,9.11,19500.0,9.1,9.12,9.09,9.11,19500.0
2008-03-31 09:55:00,9.11,9.13,9.11,9.12,22500.0,9.11,9.13,9.11,9.12,22500.0
2008-03-31 10:00:00,9.12,9.12,9.04,9.04,39300.0,9.12,9.12,9.04,9.04,39300.0
2008-03-31 10:05:00,9.04,9.09,9.02,9.08,30000.0,9.04,9.09,9.02,9.08,30000.0
2008-03-31 10:10:00,9.07,9.09,9.07,9.07,16500.0,9.07,9.09,9.07,9.07,16500.0
2008-03-31 10:15:00,9.07,9.09,9.02,9.07,40800.0,9.07,9.09,9.02,9.07,40800.0
2008-03-31 10:20:00,9.07,9.09,9.02,9.02,36000.0,9.07,9.09,9.02,9.02,36000.0
2008-03-31 10:25:00,9.02,9.03,9.0,9.01,72300.0,9.02,9.03,9.0,9.01,72300.0
2008-03-31 10:30:00,9.01,9.02,9.01,9.01,45300.0,9.01,9.02,9.01,9.01,45300.0
2008-03-31 10:35:00,9.01,9.03,9.01,9.02,49800.0,9.01,9.03,9.01,9.02,49800.0
2008-03-31 10:40:00,9.02,9.06,9.02,9.06,63900.0,9.02,9.06,9.02,9.06,63900.0
2008-03-31 10:45:00,9.05,9.08,9.03,9.04,42900.0,9.05,9.08,9.03,9.04,42900.0
2008-03-31 10:50:00,9.04,9.08,9.04,9.07,47100.0,9.04,9.08,9.04,9.07,47100.0
2008-03-31 10:55:00,9.08,9.1,9.07,9.09,44100.0,9.08,9.1,9.07,9.09,44100.0
2008-03-31 11:00:00,9.09,9.09,9.04,9.05,33300.0,9.09,9.09,9.04,9.05,33300.0
2008-03-31 11:05:00,9.05,9.08,9.05,9.06,26400.0,9.05,9.08,9.05,9.06,26400.0
2008-03-31 11:10:00,9.07,9.08,9.06,9.06,25500.0,9.07,9.08,9.06,9.06,25500.0
2008-03-31 11:15:00,9.06,9.07,9.05,9.07,17700.0,9.06,9.07,9.05,9.07,17700.0
2008-03-31 11:20:00,9.07,9.08,9.06,9.08,23100.0,9.07,9.08,9.06,9.08,23100.0
2008-03-31 11:25:00,9.08,9.11,9.08,9.1,24600.0,9.08,9.11,9.08,9.1,24600.0
2008-03-31 11:30:00,9.1,9.14,9.1,9.14,16500.0,9.1,9.14,9.1,9.14,16500.0
2008-03-31 11:35:00,9.14,9.16,9.13,9.13,37800.0,9.14,9.16,9.13,9.13,37800.0
2008-03-31 11:40:00,9.14,9.18,9.13,9.18,37200.0,9.14,9.18,9.13,9.18,37200.0
2008-03-31 11:45:00,9.18,9.22,9.18,9.19,60300.0,9.18,9.22,9.18,9.19,60300.0
2008-03-31 11:50:00,9.19,9.25,9.19,9.23,63300.0,9.19,9.25,9.19,9.23,63300.0
2008-03-31 11:55:00,9.23,9.26,9.2,9.24,64200.0,9.23,9.26,9.2,9.24,64200.0
2008-03-31 12:00:00,9.24,9.24,9.18,9.19,46500.0,9.24,9.24,9.18,9.19,46500.0
2008-03-31 12:05:00,9.19,9.21,9.19,9.2,36900.0,9.19,9.21,9.19,9.2,36900.0
2008-03-31 12:10:00,9.19,9.2,9.19,9.2,7800.0,9.19,9.2,9.19,9.2,7800.0
2008-03-31 12:15:00,9.19,9.21,9.15,9.18,44100.0,9.19,9.21,9.15,9.18,44100.0
2008-03-31 12:20:00,9.18,9.18,9.16,9.18,22800.0,9.18,9.18,9.16,9.18,22800.0
2008-03-31 12:25:00,9.18,9.22,9.18,9.22,18900.0,9.18,9.22,9.18,9.22,18900.0
2008-03-31 12:30:00,9.21,9.25,9.21,9.25,54900.0,9.21,9.25,9.21,9.25,54900.0
2008-03-31 12:35:00,9.26,9.26,9.23,9.23,13500.0,9.26,9.26,9.23,9.23,13500.0
2008-03-31 12:40:00,9.23,9.25,9.22,9.23,24900.0,9.23,9.25,9.22,9.23,24900.0
2008-03-31 12:45:00,9.23,9.27,9.23,9.26,39300.0,9.23,9.27,9.23,9.26,39300.0
2008-03-31 12:50:00,9.25,9.25,9.23,9.25,8400.0,9.25,9.25,9.23,9.25,8400.0
2008-03-31 12:55:00,9.25,9.27,9.25,9.26,13500.0,9.25,9.27,9.25,9.26,13500.0
2008-03-31 13:00:00,9.26,9.27,9.24,9.25,24600.0,9.26,9.27,9.24,9.25,24600.0
2008-03-31 13:05:00,9.25,9.27,9.24,9.27,31800.0,9.25,9.27,9.24,9.27,31800.0
2008-03-31 13:10:00,9.26,9.27,9.26,9.27,7200.0,9.26,9.27,9.26,9.27,7200.0
2008-03-31 13:15:00,9.27,9.27,9.26,9.27,9600.0,9.27,9.27,9.26,9.27,9600.0
2008-03-31 13:20:00,9.26,9.26,9.25,9.26,8400.0,9.26,9.26,9.25,9.26,8400.0
2008-03-31 13:25:00,9.26,9.26,9.25,9.26,9900.0,9.26,9.26,9.25,9.26,9900.0
2008-03-31 13:30:00,9.26,9.27,9.25,9.27,64800.0,9.26,9.27,9.25,9.27,64800.0
2008-03-31 13:35:00,9.27,9.28,9.27,9.28,18000.0,9.27,9.28,9.27,9.28,18000.0
2008-03-31 13:40:00,9.29,9.29,9.26,9.26,36600.0,9.29,9.29,9.26,9.26,36600.0
2008-03-31 13:45:00,9.26,9.27,9.25,9.27,23400.0,9.26,9.27,9.25,9.27,23400.0
2008-03-31 13:50:00,9.27,9.28,9.26,9.27,10500.0,9.27,9.28,9.26,9.27,10500.0
2008-03-31 13:55:00,9.27,9.3,9.27,9.29,47700.0,9.27,9.3,9.27,9.29,47700.0
2008-03-31 14:00:00,9.3,9.3,9.22,9.22,15000.0,9.3,9.3,9.22,9.22,15000.0
2008-03-31 14:05:00,9.22,9.23,9.22,9.22,13800.0,9.22,9.23,9.22,9.22,13800.0
2008-03-31 14:10:00,9.23,9.24,9.22,9.24,18600.0,9.23,9.24,9.22,9.24,18600.0
2008-03-31 14:15:00,9.24,9.25,9.2,9.21,34200.0,9.24,9.25,9.2,9.21,34200.0
2008-03-31 14:20:00,9.21,9.21,9.19,9.2,35400.0,9.21,9.21,9.19,9.2,35400.0
2008-03-31 14:25:00,9.2,9.21,9.19,9.2,71100.0,9.2,9.21,9.19,9.2,71100.0
2008-03-31 14:30:00,9.2,9.21,9.19,9.2,51600.0,9.2,9.21,9.19,9.2,51600.0
2008-03-31 14:35:00,9.2,9.21,9.19,9.2,39600.0,9.2,9.21,9.19,9.2,39600.0
2008-03-31 14:40:00,9.2,9.2,9.16,9.16,29100.0,9.2,9.2,9.16,9.16,29100.0
2008-03-31 14:45:00,9.16,9.17,9.14,9.16,83400.0,9.16,9.17,9.14,9.16,83400.0
2008-03-31 14:50:00,9.15,9.16,9.11,9.11,54600.0,9.15,9.16,9.11,9.11,54600.0
2008-03-31 14:55:00,9.11,9.15,9.11,9.15,46500.0,9.11,9.15,9.11,9.15,46500.0
2008-03-31 15:00:00,9.15,9.15,9.13,9.14,42900.0,9.15,9.15,9.13,9.14,42900.0
2008-03-31 15:05:00,9.14,9.16,9.13,9.16,24600.0,9.14,9.16,9.13,9.16,24600.0
2008-03-31 15:10:00,9.15,9.15,9.11,9.12,42300.0,9.15,9.15,9.11,9.12,42300.0
2008-03-31 15:15:00,9.12,9.13,9.11,9.13,70500.0,9.12,9.13,9.11,9.13,70500.0
2008-03-31 15:20:00,9.13,9.16,9.13,9.16,63300.0,9.13,9.16,9.13,9.16,63300.0
2008-03-31 15:25:00,9.16,9.19,9.15,9.17,75300.0,9.16,9.19,9.15,9.17,75300.0
2008-03-31 15:30:00,9.17,9.17,9.14,9.16,58500.0,9.17,9.17,9.14,9.16,58500.0
2008-03-31 15:35:00,9.17,9.18,9.16,9.18,49200.0,9.17,9.18,9.16,9.18,49200.0
2008-03-31 15:40:00,9.18,9.24,9.18,9.22,98400.0,9.18,9.24,9.18,9.22,98400.0
2008-03-31 15:45:00,9.22,9.23,9.21,9.23,72900.0,9.22,9.23,9.21,9.23,72900.0
2008-03-31 15:50:00,9.22,9.23,9.19,9.2,233100.0,9.22,9.23,9.19,9.2,233100.0
2008-03-31 15:55:00,9.2,9.21,9.18,9.2,295800.0,9.2,9.21,9.18,9.2,295800.0
2008-04-01 09:30:00,9.3,9.58,9.3,9.56,74700.0,9.3,9.58,9.3,9.56,74700.0
2008-04-01 09:35:00,9.56,9.77,9.52,9.7,266400.0,9.56,9.77,9.52,9.7,266400.0
2008-04-01 09:40:00,9.69,9.77,9.67,9.69,191100.0,9.69,9.77,9.67,9.69,191100.0
2008-04-01 09:45:00,9.67,9.7,9.65,9.67,51000.0,9.67,9.7,9.65,9.67,51000.0
2008-04-01 09:50:00,9.67,9.69,9.64,9.65,76800.0,9.67,9.69,9.64,9.65,76800.0
2008-04-01 09:55:00,9.65,9.75,9.65,9.72,139800.0,9.65,9.75,9.65,9.72,139800.0
2008-04-01 10:00:00,9.71,9.8,9.71,9.8,131100.0,9.71,9.8,9.71,9.8,131100.0
2008-04-01 10:05:00,9.8,9.82,9.77,9.77,80700.0,9.8,9.82,9.77,9.77,80700.0
2008-04-01 10:10:00,9.77,9.81,9.76,9.76,111900.0,9.77,9.81,9.76,9.76,111900.0
2008-04-01 10:15:00,9.76,9.76,9.68,9.73,114300.0,9.76,9.76,9.68,9.73,114300.0
2008-04-01 10:20:00,9.74,9.76,9.7,9.7,71700.0,9.74,9.76,9.7,9.7,71700.0
2008-04-01 10:25:00,9.69,9.75,9.68,9.74,63300.0,9.69,9.75,9.68,9.74,63300.0
2008-04-01 10:30:00,9.74,9.79,9.71,9.79,63900.0,9.74,9.79,9.71,9.79,63900.0
2008-04-01 10:35:00,9.78,9.82,9.77,9.8,51600.0,9.78,9.82,9.77,9.8,51600.0
2008-04-01 10:40:00,9.79,9.82,9.78,9.82,66300.0,9.79,9.82,9.78,9.82,66300.0
2008-04-01 10:45:00,9.82,9.82,9.74,9.76,69000.0,9.82,9.82,9.74,9.76,69000.0
2008-04-01 10:50:00,9.77,9.8,9.75,9.78,42300.0,9.77,9.8,9.75,9.78,42300.0
2008-04-01 10:55:00,9.78,9.81,9.77,9.81,66000.0,9.78,9.81,9.77,9.81,66000.0
2008-04-01 11:00:00,9.82,9.86,9.8,9.81,66300.0,9.82,9.86,9.8,9.81,66300.0
2008-04-01 11:05:00,9.82,9.82,9.79,9.81,35400.0,9.82,9.82,9.79,9.81,35400.0
2008-04-01 11:10:00,9.82,9.82,9.78,9.81,44100.0,9.82,9.82,9.78,9.81,44100.0
2008-04-01 11:15:00,9.81,9.81,9.75,9.77,47400.0,9.81,9.81,9.75,9.77,47400.0
2008-04-01 11:20:00,9.77,9.78,9.74,9.76,52500.0,9.77,9.78,9.74,9.76,52500.0
2008-04-01 11:25:00,9.76,9.76,9.74,9.75,36000.0,9.76,9.76,9.74,9.75,36000.0
2008-04-01 11:30:00,9.75,9.78,9.73,9.78,85200.0,9.75,9.78,9.73,9.78,85200.0
2008-04-01 11:35:00,9.78,9.83,9.76,9.8,93300.0,9.78,9.83,9.76,9.8,93300.0
2008-04-01 11:40:00,9.8,9.8,9.76,9.76,20100.0,9.8,9.8,9.76,9.76,20100.0
2008-04-01 11:45:00,9.76,9.78,9.74,9.74,27000.0,9.76,9.78,9.74,9.74,27000.0
2008-04-01 11:50:00,9.75,9.79,9.75,9.77,29400.0,9.75,9.79,9.75,9.77,29400.0
2008-04-01 11:55:00,9.77,9.79,9.75,9.77,19200.0,9.77,9.79,9.75,9.77,19200.0
2008-04-01 12:00:00,9.77,9.77,9.72,9.72,60000.0,9.77,9.77,9.72,9.72,60000.0
2008-04-01 12:05:00,9.74,9.76,9.72,9.75,46500.0,9.74,9.76,9.72,9.75,46500.0
2008-04-01 12:10:00,9.76,9.78,9.74,9.75,26400.0,9.76,9.78,9.74,9.75,26400.0
2008-04-01 12:15:00,9.75,9.79,9.75,9.79,19500.0,9.75,9.79,9.75,9.79,19500.0
2008-04-01 12:20:00,9.79,9.79,9.74,9.75,23400.0,9.79,9.79,9.74,9.75,23400.0
2008-04-01 12:25:00,9.76,9.8,9.75,9.76,41400.0,9.76,9.8,9.75,9.76,41400.0
2008-04-01 12:30:00,9.76,9.78,9.74,9.75,37800.0,9.76,9.78,9.74,9.75,37800.0
2008-04-01 12:35:00,9.75,9.75,9.71,9.71,24600.0,9.75,9.75,9.71,9.71,24600.0
2008-04-01 12:40:00,9.71,9.76,9.71,9.76,36000.0,9.71,9.76,9.71,9.76,36000.0
2008-04-01 12:45:00,9.76,9.77,9.74,9.75,45300.0,9.76,9.77,9.74,9.75,45300.0
2008-04-01 12:50:00,9.75,9.79,9.74,9.79,63600.0,9.75,9.79,9.74,9.79,63600.0
2008-04-01 12:55:00,9.79,9.81,9.79,9.8,52500.0,9.79,9.81,9.79,9.8,52500.0
2008-04-01 13:00:00,9.8,9.8,9.77,9.78,85800.0,9.8,9.8,9.77,9.78,85800.0
2008-04-01 13:05:00,9.78,9.8,9.78,9.79,17400.0,9.78,9.8,9.78,9.79,17400.0
2008-04-01 13:10:00,9.79,9.81,9.79,9.8,38100.0,9.79,9.81,9.79,9.8,38100.0
2008-04-01 13:15:00,9.8,9.83,9.8,9.82,64500.0,9.8,9.83,9.8,9.82,64500.0
2008-04-01 13:20:00,9.82,9.85,9.82,9.85,43200.0,9.82,9.85,9.82,9.85,43200.0
2008-04-01 13:25:00,9.85,9.89,9.85,9.86,66000.0,9.85,9.89,9.85,9.86,66000.0
2008-04-01 13:30:00,9.86,9.87,9.84,9.84,31200.0,9.86,9.87,9.84,9.84,31200.0
2008-04-01 13:35:00,9.84,9.84,9.8,9.81,41700.0,9.84,9.84,9.8,9.81,41700.0
2008-04-01 13:40:00,9.81,9.82,9.76,9.77,67800.0,9.81,9.82,9.76,9.77,67800.0
2008-04-01 13:45:00,9.77,9.78,9.74,9.76,69000.0,9.77,9.78,9.74,9.76,69000.0
2008-04-01 13:50:00,9.76,9.77,9.75,9.75,54300.0,9.76,9.77,9.75,9.75,54300.0
2008-04-01 13:55:00,9.75,9.77,9.73,9.76,42900.0,9.75,9.77,9.73,9.76,42900.0
2008-04-01 14:00:00,9.76,9.77,9.73,9.73,31200.0,9.76,9.77,9.73,9.73,31200.0
2008-04-01 14:05:00,9.74,9.75,9.72,9.74,27300.0,9.74,9.75,9.72,9.74,27300.0
2008-04-01 14:10:00,9.74,9.76,9.71,9.72,38100.0,9.74,9.76,9.71,9.72,38100.0
2008-04-01 14:15:00,9.72,9.73,9.7,9.72,22800.0,9.72,9.73,9.7,9.72,22800.0
2008-04-01 14:20:00,9.72,9.77,9.72,9.76,47100.0,9.72,9.77,9.72,9.76,47100.0
2008-04-01 14:25:00,9.77,9.79,9.72,9.72,42000.0,9.77,9.79,9.72,9.72,42000.0
2008-04-01 14:30:00,9.72,9.78,9.72,9.78,24300.0,9.72,9.78,9.72,9.78,24300.0
2008-04-01 14:35:00,9.78,9.79,9.74,9.77,35700.0,9.78,9.79,9.74,9.77,35700.0
2008-04-01 14:40:00,9.77,9.77,9.74,9.75,18900.0,9.77,9.77,9.74,9.75,18900.0
2008-04-01 14:45:00,9.76,9.76,9.74,9.76,19200.0,9.76,9.76,9.74,9.76,19200.0
2008-04-01 14:50:00,9.76,9.78,9.75,9.77,27900.0,9.76,9.78,9.75,9.77,27900.0
2008-04-01 14:55:00,9.77,9.79,9.74,9.75,21900.0,9.77,9.79,9.74,9.75,21900.0
2008-04-01 15:00:00,9.75,9.76,9.74,9.74,45300.0,9.75,9.76,9.74,9.74,45300.0
2008-04-01 15:05:00,9.75,9.79,9.75,9.76,28800.0,9.75,9.79,9.75,9.76,28800.0
2008-04-01 15:10:00,9.76,9.79,9.76,9.76,30000.0,9.76,9.79,9.76,9.76,30000.0
2008-04-01 15:15:00,9.76,9.79,9.74,9.74,48600.0,9.76,9.79,9.74,9.74,48600.0
2008-04-01 15:20:00,9.74,9.77,9.73,9.74,50100.0,9.74,9.77,9.73,9.74,50100.0
2008-04-01 15:25:00,9.74,9.76,9.72,9.73,50700.0,9.74,9.76,9.72,9.73,50700.0
2008-04-01 15:30:00,9.74,9.77,9.72,9.72,57600.0,9.74,9.77,9.72,9.72,57600.0
2008-04-01 15:35:00,9.72,9.74,9.7,9.73,41400.0,9.72,9.74,9.7,9.73,41400.0
2008-04-01 15:40:00,9.74,9.76,9.72,9.73,75000.0,9.74,9.76,9.72,9.73,75000.0
2008-04-01 15:45:00,9.73,9.76,9.71,9.72,107700.0,9.73,9.76,9.71,9.72,107700.0
2008-04-01 15:50:00,9.72,9.75,9.7,9.73,169800.0,9.72,9.75,9.7,9.73,169800.0
2008-04-01 15:55:00,9.73,9.74,9.69,9.71,184200.0,9.73,9.74,9.69,9.71,184200.0
2008-04-02 09:30:00,9.92,9.98,9.83,9.92,168300.0,9.92,9.98,9.83,9.92,168300.0
2008-04-02 09:35:00,9.91,10.05,9.89,10.04,113100.0,9.91,10.05,9.89,10.04,113100.0
2008-04-02 09:40:00,10.01,10.14,10.0,10.14,87600.0,10.01,10.14,10.0,10.14,87600.0
2008-04-02 09:45:00,10.14,10.14,10.04,10.05,78900.0,10.14,10.14,10.04,10.05,78900.0
2008-04-02 09:50:00,10.05,10.05,9.97,9.98,73800.0,10.05,10.05,9.97,9.98,73800.0
2008-04-02 09:55:00,9.98,9.99,9.95,9.97,48600.0,9.98,9.99,9.95,9.97,48600.0
2008-04-02 10:00:00,9.97,9.98,9.87,9.96,65700.0,9.97,9.98,9.87,9.96,65700.0
2008-04-02 10:05:00,9.95,10.01,9.92,10.0,101700.0,9.95,10.01,9.92,10.0,101700.0
2008-04-02 10:10:00,9.99,10.03,9.97,10.03,61800.0,9.99,10.03,9.97,10.03,61800.0
2008-04-02 10:15:00,10.03,10.05,9.99,10.03,142500.0,10.03,10.05,9.99,10.03,142500.0
2008-04-02 10:20:00,10.03,10.09,10.02,10.09,86100.0,10.03,10.09,10.02,10.09,86100.0
2008-04-02 10:25:00,10.09,10.13,10.07,10.1,86400.0,10.09,10.13,10.07,10.1,86400.0
2008-04-02 10:30:00,10.11,10.2,10.11,10.17,177300.0,10.11,10.2,10.11,10.17,177300.0
2008-04-02 10:35:00,10.17,10.21,10.17,10.21,71100.0,10.17,10.21,10.17,10.21,71100.0
2008-04-02 10:40:00,10.21,10.23,10.15,10.15,127800.0,10.21,10.23,10.15,10.15,127800.0
2008-04-02 10:45:00,10.15,10.18,10.09,10.11,145200.0,10.15,10.18,10.09,10.11,145200.0
2008-04-02 10:50:00,10.11,10.16,10.11,10.16,97200.0,10.11,10.16,10.11,10.16,97200.0
2008-04-02 10:55:00,10.17,10.18,10.14,10.17,59700.0,10.17,10.18,10.14,10.17,59700.0
2008-04-02 11:00:00,10.17,10.18,10.15,10.17,48000.0,10.17,10.18,10.15,10.17,48000.0
2008-04-02 11:05:00,10.16,10.17,10.12,10.12,124800.0,10.16,10.17,10.12,10.12,124800.0
2008-04-02 11:10:00,10.13,10.18,10.09,10.1,69600.0,10.13,10.18,10.09,10.1,69600.0
2008-04-02 11:15:00,10.11,10.17,10.1,10.17,45300.0,10.11,10.17,10.1,10.17,45300.0
2008-04-02 11:20:00,10.16,10.2,10.14,10.2,55500.0,10.16,10.2,10.14,10.2,55500.0
2008-04-02 11:25:00,10.2,10.2,10.15,10.16,40800.0,10.2,10.2,10.15,10.16,40800.0
2008-04-02 11:30:00,10.15,10.15,10.11,10.11,58800.0,10.15,10.15,10.11,10.11,58800.0
2008-04-02 11:35:00,10.11,10.14,10.11,10.11,45900.0,10.11,10.14,10.11,10.11,45900.0
2008-04-02 11:40:00,10.11,10.11,10.06,10.11,65400.0,10.11,10.11,10.06,10.11,65400.0
2008-04-02 11:45:00,10.11,10.11,10.08,10.08,35700.0,10.11,10.11,10.08,10.08,35700.0
2008-04-02 11:50:00,10.08,10.08,10.04,10.04,32100.0,10.08,10.08,10.04,10.04,32100.0
2008-04-02 11:55:00,10.04,10.05,10.03,10.04,29400.0,10.04,10.05,10.03,10.04,29400.0
2008-04-02 12:00:00,10.04,10.05,10.02,10.04,59100.0,10.04,10.05,10.02,10.04,59100.0
2008-04-02 12:05:00,10.03,10.04,9.99,10.01,76500.0,10.03,10.04,9.99,10.01,76500.0
2008-04-02 12:10:00,10.01,10.03,10.01,10.02,46500.0,10.01,10.03,10.01,10.02,46500.0
2008-04-02 12:15:00,10.02,10.03,9.99,10.03,30300.0,10.02,10.03,9.99,10.03,30300.0
2008-04-02 12:20:00,10.03,10.05,10.03,10.04,33600.0,10.03,10.05,10.03,10.04,33600.0
2008-04-02 12:25:00,10.04,10.04,10.03,10.03,35700.0,10.04,10.04,10.03,10.03,35700.0
2008-04-02 12:30:00,10.03,10.09,10.03,10.07,50700.0,10.03,10.09,10.03,10.07,50700.0
2008-04-02 12:35:00,10.07,10.07,10.06,10.06,23100.0,10.07,10.07,10.06,10.06,23100.0
2008-04-02 12:40:00,10.06,10.07,10.02,10.02,35100.0,10.06,10.07,10.02,10.02,35100.0
2008-04-02 12:45:00,10.02,10.04,10.01,10.04,35700.0,10.02,10.04,10.01,10.04,35700.0
2008-04-02 12:50:00,10.04,10.05,10.03,10.05,34800.0,10.04,10.05,10.03,10.05,34800.0
2008-04-02 12:55:00,10.05,10.07,10.04,10.05,37200.0,10.05,10.07,10.04,10.05,37200.0
2008-04-02 13:00:00,10.05,10.08,10.04,10.04,39900.0,10.05,10.08,10.04,10.04,39900.0
2008-04-02 13:05:00,10.04,10.05,9.99,9.99,33300.0,10.04,10.05,9.99,9.99,33300.0
2008-04-02 13:10:00,9.99,10.0,9.96,9.99,45000.0,9.99,10.0,9.96,9.99,45000.0
2008-04-02 13:15:00,9.99,10.01,9.98,10.0,44100.0,9.99,10.01,9.98,10.0,44100.0
2008-04-02 13:20:00,10.0,10.02,10.0,10.02,17400.0,10.0,10.02,10.0,10.02,17400.0
2008-04-02 13:25:00,10.02,10.05,10.02,10.05,75900.0,10.02,10.05,10.02,10.05,75900.0
2008-04-02 13:30:00,10.05,10.05,10.0,10.01,55800.0,10.05,10.05,10.0,10.01,55800.0
2008-04-02 13:35:00,10.01,10.06,10.0,10.06,62400.0,10.01,10.06,10.0,10.06,62400.0
2008-04-02 13:40:00,10.06,10.07,10.05,10.06,82800.0,10.06,10.07,10.05,10.06,82800.0
2008-04-02 13:45:00,10.06,10.1,10.04,10.07,66300.0,10.06,10.1,10.04,10.07,66300.0
2008-04-02 13:50:00,10.07,10.08,10.05,10.07,41400.0,10.07,10.08,10.05,10.07,41400.0
2008-04-02 13:55:00,10.07,10.08,10.05,10.07,50700.0,10.07,10.08,10.05,10.07,50700.0
2008-04-02 14:00:00,10.07,10.09,10.07,10.07,39600.0,10.07,10.09,10.07,10.07,39600.0
2008-04-02 14:05:00,10.08,10.1,10.07,10.08,69300.0,10.08,10.1,10.07,10.08,69300.0
2008-04-02 14:10:00,10.09,10.11,10.08,10.1,84900.0,10.09,10.11,10.08,10.1,84900.0
2008-04-02 14:15:00,10.09,10.11,10.08,10.08,81900.0,10.09,10.11,10.08,10.08,81900.0
2008-04-02 14:20:00,10.08,10.08,10.03,10.03,59700.0,10.08,10.08,10.03,10.03,59700.0
2008-04-02 14:25:00,10.03,10.03,10.0,10.01,55500.0,10.03,10.03,10.0,10.01,55500.0
2008-04-02 14:30:00,10.01,10.03,10.01,10.01,56400.0,10.01,10.03,10.01,10.01,56400.0
2008-04-02 14:35:00,10.01,10.02,9.98,10.02,38400.0,10.01,10.02,9.98,10.02,38400.0
2008-04-02 14:40:00,10.02,10.03,10.01,10.02,54600.0,10.02,10.03,10.01,10.02,54600.0
2008-04-02 14:45:00,10.02,10.02,9.98,9.99,44400.0,10.02,10.02,9.98,9.99,44400.0
2008-04-02 14:50:00,9.99,10.03,9.98,10.02,75900.0,9.99,10.03,9.98,10.02,75900.0
2008-04-02 14:55:00,10.02,10.03,9.99,9.99,29400.0,10.02,10.03,9.99,9.99,29400.0
2008-04-02 15:00:00,9.99,10.0,9.93,9.94,72000.0,9.99,10.0,9.93,9.94,72000.0
2008-04-02 15:05:00,9.94,9.95,9.93,9.95,68400.0,9.94,9.95,9.93,9.95,68400.0
2008-04-02 15:10:00,9.95,10.0,9.95,9.98,71700.0,9.95,10.0,9.95,9.98,71700.0
2008-04-02 15:15:00,9.98,10.04,9.97,10.02,150900.0,9.98,10.04,9.97,10.02,150900.0
2008-04-02 15:20:00,10.02,10.03,9.99,9.99,130200.0,10.02,10.03,9.99,9.99,130200.0
2008-04-02 15:25:00,10.0,10.04,9.99,10.04,55200.0,10.0,10.04,9.99,10.04,55200.0
2008-04-02 15:30:00,10.05,10.05,10.01,10.02,119700.0,10.05,10.05,10.01,10.02,119700.0
2008-04-02 15:35:00,10.02,10.04,9.99,10.0,117300.0,10.02,10.04,9.99,10.0,117300.0
2008-04-02 15:40:00,10.0,10.03,9.99,10.02,91200.0,10.0,10.03,9.99,10.02,91200.0
2008-04-02 15:45:00,10.02,10.04,10.01,10.04,73800.0,10.02,10.04,10.01,10.04,73800.0
2008-04-02 15:50:00,10.04,10.06,9.99,10.05,279300.0,10.04,10.06,9.99,10.05,279300.0
2008-04-02 15:55:00,10.05,10.05,10.01,10.03,151500.0,10.05,10.05,10.01,10.03,151500.0
2008-04-03 09:30:00,9.96,10.0,9.92,9.96,32400.0,9.96,10.0,9.92,9.96,32400.0
2008-04-03 09:35:00,9.97,9.99,9.85,9.86,35400.0,9.97,9.99,9.85,9.86,35400.0
2008-04-03 09:40:00,9.86,9.86,9.76,9.76,29100.0,9.86,9.86,9.76,9.76,29100.0
2008-04-03 09:45:00,9.77,9.85,9.77,9.85,45000.0,9.77,9.85,9.77,9.85,45000.0
2008-04-03 09:50:00,9.83,9.85,9.79,9.81,28800.0,9.83,9.85,9.79,9.81,28800.0
2008-04-03 09:55:00,9.8,9.81,9.76,9.78,27600.0,9.8,9.81,9.76,9.78,27600.0
2008-04-03 10:00:00,9.79,9.8,9.73,9.75,46200.0,9.79,9.8,9.73,9.75,46200.0
2008-04-03 10:05:00,9.75,9.81,9.75,9.81,53100.0,9.75,9.81,9.75,9.81,53100.0
2008-04-03 10:10:00,9.79,9.79,9.71,9.76,75000.0,9.79,9.79,9.71,9.76,75000.0
2008-04-03 10:15:00,9.76,9.76,9.73,9.73,25200.0,9.76,9.76,9.73,9.73,25200.0
2008-04-03 10:20:00,9.73,9.73,9.68,9.69,42600.0,9.73,9.73,9.68,9.69,42600.0
2008-04-03 10:25:00,9.69,9.69,9.64,9.64,70500.0,9.69,9.69,9.64,9.64,70500.0
2008-04-03 10:30:00,9.64,9.68,9.63,9.68,28500.0,9.64,9.68,9.63,9.68,28500.0
2008-04-03 10:35:00,9.67,9.7,9.67,9.69,34500.0,9.67,9.7,9.67,9.69,34500.0
2008-04-03 10:40:00,9.7,9.73,9.69,9.72,25800.0,9.7,9.73,9.69,9.72,25800.0
2008-04-03 10:45:00,9.72,9.76,9.72,9.75,67200.0,9.72,9.76,9.72,9.75,67200.0
2008-04-03 10:50:00,9.75,9.8,9.75,9.8,115200.0,9.75,9.8,9.75,9.8,115200.0
2008-04-03 10:55:00,9.79,9.81,9.77,9.79,48600.0,9.79,9.81,9.77,9.79,48600.0
2008-04-03 11:00:00,9.79,9.81,9.77,9.79,60300.0,9.79,9.81,9.77,9.79,60300.0
2008-04-03 11:05:00,9.8,9.83,9.79,9.82,30300.0,9.8,9.83,9.79,9.82,30300.0
2008-04-03 11:10:00,9.82,9.83,9.8,9.8,17700.0,9.82,9.83,9.8,9.8,17700.0
2008-04-03 11:15:00,9.79,9.81,9.79,9.81,10800.0,9.79,9.81,9.79,9.81,10800.0
2008-04-03 11:20:00,9.82,9.82,9.77,9.77,42000.0,9.82,9.82,9.77,9.77,42000.0
2008-04-03 11:25:00,9.77,9.8,9.77,9.78,125400.0,9.77,9.8,9.77,9.78,125400.0
2008-04-03 11:30:00,9.79,9.81,9.79,9.8,18300.0,9.79,9.81,9.79,9.8,18300.0
2008-04-03 11:35:00,9.8,9.82,9.77,9.82,63600.0,9.8,9.82,9.77,9.82,63600.0
2008-04-03 11:40:00,9.81,9.84,9.8,9.82,34500.0,9.81,9.84,9.8,9.82,34500.0
2008-04-03 11:45:00,9.83,9.83,9.81,9.81,51600.0,9.83,9.83,9.81,9.81,51600.0
2008-04-03 11:50:00,9.82,9.83,9.8,9.82,12300.0,9.82,9.83,9.8,9.82,12300.0
2008-04-03 11:55:00,9.83,9.84,9.79,9.81,22800.0,9.83,9.84,9.79,9.81,22800.0
2008-04-03 12:00:00,9.81,9.83,9.8,9.83,13200.0,9.81,9.83,9.8,9.83,13200.0
2008-04-03 12:05:00,9.83,9.86,9.83,9.84,23700.0,9.83,9.86,9.83,9.84,23700.0
2008-04-03 12:10:00,9.84,9.86,9.82,9.85,29400.0,9.84,9.86,9.82,9.85,29400.0
2008-04-03 12:15:00,9.85,9.88,9.84,9.87,39600.0,9.85,9.88,9.84,9.87,39600.0
2008-04-03 12:20:00,9.87,9.88,9.84,9.86,15000.0,9.87,9.88,9.84,9.86,15000.0
2008-04-03 12:25:00,9.85,9.86,9.84,9.85,8100.0,9.85,9.86,9.84,9.85,8100.0
2008-04-03 12:30:00,9.85,9.87,9.82,9.87,18600.0,9.85,9.87,9.82,9.87,18600.0
2008-04-03 12:35:00,9.87,9.9,9.86,9.89,14100.0,9.87,9.9,9.86,9.89,14100.0
2008-04-03 12:40:00,9.89,9.93,9.89,9.91,59700.0,9.89,9.93,9.89,9.91,59700.0
2008-04-03 12:45:00,9.91,9.93,9.9,9.92,33000.0,9.91,9.93,9.9,9.92,33000.0
2008-04-03 12:50:00,9.92,9.96,9.92,9.94,52200.0,9.92,9.96,9.92,9.94,52200.0
2008-04-03 12:55:00,9.94,9.95,9.93,9.94,20100.0,9.94,9.95,9.93,9.94,20100.0
2008-04-03 13:00:00,9.93,9.93,9.92,9.92,10800.0,9.93,9.93,9.92,9.92,10800.0
2008-04-03 13:05:00,9.92,9.92,9.9,9.91,23700.0,9.92,9.92,9.9,9.91,23700.0
2008-04-03 13:10:00,9.91,9.95,9.9,9.95,33900.0,9.91,9.95,9.9,9.95,33900.0
2008-04-03 13:15:00,9.95,9.98,9.94,9.98,22500.0,9.95,9.98,9.94,9.98,22500.0
2008-04-03 13:20:00,9.98,9.98,9.95,9.98,39000.0,9.98,9.98,9.95,9.98,39000.0
2008-04-03 13:25:00,9.98,9.98,9.95,9.95,16500.0,9.98,9.98,9.95,9.95,16500.0
2008-04-03 13:30:00,9.95,9.96,9.93,9.94,31500.0,9.95,9.96,9.93,9.94,31500.0
2008-04-03 13:35:00,9.94,9.98,9.94,9.95,33600.0,9.94,9.98,9.94,9.95,33600.0
2008-04-03 13:40:00,9.95,9.95,9.93,9.95,11100.0,9.95,9.95,9.93,9.95,11100.0
2008-04-03 13:45:00,9.95,9.97,9.94,9.97,19500.0,9.95,9.97,9.94,9.97,19500.0
2008-04-03 13:50:00,9.97,9.97,9.93,9.95,25500.0,9.97,9.97,9.93,9.95,25500.0
2008-04-03 13:55:00,9.96,9.97,9.91,9.91,19800.0,9.96,9.97,9.91,9.91,19800.0
2008-04-03 14:00:00,9.92,9.95,9.9,9.95,29400.0,9.92,9.95,9.9,9.95,29400.0
2008-04-03 14:05:00,9.95,9.95,9.93,9.93,16200.0,9.95,9.95,9.93,9.93,16200.0
2008-04-03 14:10:00,9.94,9.97,9.93,9.97,45900.0,9.94,9.97,9.93,9.97,45900.0
2008-04-03 14:15:00,9.97,9.99,9.96,9.98,88800.0,9.97,9.99,9.96,9.98,88800.0
2008-04-03 14:20:00,9.98,10.02,9.98,10.0,122700.0,9.98,10.02,9.98,10.0,122700.0
2008-04-03 14:25:00,10.0,10.02,9.98,9.99,53100.0,10.0,10.02,9.98,9.99,53100.0
2008-04-03 14:30:00,9.99,10.02,9.98,9.99,52200.0,9.99,10.02,9.98,9.99,52200.0
2008-04-03 14:35:00,9.99,10.01,9.99,10.0,71100.0,9.99,10.01,9.99,10.0,71100.0
2008-04-03 14:40:00,10.01,10.02,10.0,10.02,78600.0,10.01,10.02,10.0,10.02,78600.0
2008-04-03 14:45:00,10.02,10.02,10.0,10.01,48300.0,10.02,10.02,10.0,10.01,48300.0
2008-04-03 14:50:00,10.01,10.02,10.01,10.01,18900.0,10.01,10.02,10.01,10.01,18900.0
2008-04-03 14:55:00,10.01,10.03,10.0,10.01,137100.0,10.01,10.03,10.0,10.01,137100.0
2008-04-03 15:00:00,10.01,10.01,9.99,10.01,107700.0,10.01,10.01,9.99,10.01,107700.0
2008-04-03 15:05:00,10.01,10.01,9.98,9.99,51000.0,10.01,10.01,9.98,9.99,51000.0
2008-04-03 15:10:00,9.99,10.01,9.98,9.99,31200.0,9.99,10.01,9.98,9.99,31200.0
2008-04-03 15:15:00,9.99,10.01,9.98,9.99,90300.0,9.99,10.01,9.98,9.99,90300.0
2008-04-03 15:20:00,9.99,10.01,9.98,10.0,95100.0,9.99,10.01,9.98,10.0,95100.0
2008-04-03 15:25:00,10.0,10.0,9.97,9.97,45600.0,10.0,10.0,9.97,9.97,45600.0
2008-04-03 15:30:00,9.97,9.97,9.95,9.95,65100.0,9.97,9.97,9.95,9.95,65100.0
2008-04-03 15:35:00,9.95,9.97,9.95,9.96,71700.0,9.95,9.97,9.95,9.96,71700.0
2008-04-03 15:40:00,9.96,9.97,9.94,9.94,76500.0,9.96,9.97,9.94,9.94,76500.0
2008-04-03 15:45:00,9.95,9.96,9.93,9.95,83700.0,9.95,9.96,9.93,9.95,83700.0
2008-04-03 15:50:00,9.95,9.95,9.92,9.95,94500.0,9.95,9.95,9.92,9.95,94500.0
2008-04-03 15:55:00,9.95,9.96,9.94,9.94,88200.0,9.95,9.96,9.94,9.94,88200.0
2008-04-04 09:30:00,9.93,9.94,9.72,9.77,96600.0,9.93,9.94,9.72,9.77,96600.0
2008-04-04 09:35:00,9.76,9.78,9.65,9.68,81000.0,9.76,9.78,9.65,9.68,81000.0
2008-04-04 09:40:00,9.68,9.71,9.62,9.71,57600.0,9.68,9.71,9.62,9.71,57600.0
2008-04-04 09:45:00,9.7,9.8,9.7,9.74,123300.0,9.7,9.8,9.7,9.74,123300.0
2008-04-04 09:50:00,9.73,9.74,9.68,9.73,103200.0,9.73,9.74,9.68,9.73,103200.0
2008-04-04 09:55:00,9.72,9.77,9.72,9.76,60000.0,9.72,9.77,9.72,9.76,60000.0
2008-04-04 10:00:00,9.75,9.78,9.74,9.76,71100.0,9.75,9.78,9.74,9.76,71100.0
2008-04-04 10:05:00,9.78,9.79,9.72,9.74,49800.0,9.78,9.79,9.72,9.74,49800.0
2008-04-04 10:10:00,9.74,9.76,9.72,9.74,61200.0,9.74,9.76,9.72,9.74,61200.0
2008-04-04 10:15:00,9.73,9.73,9.68,9.7,53400.0,9.73,9.73,9.68,9.7,53400.0
2008-04-04 10:20:00,9.69,9.71,9.66,9.69,102300.0,9.69,9.71,9.66,9.69,102300.0
2008-04-04 10:25:00,9.69,9.77,9.69,9.77,42900.0,9.69,9.77,9.69,9.77,42900.0
2008-04-04 10:30:00,9.77,9.78,9.72,9.72,35400.0,9.77,9.78,9.72,9.72,35400.0
2008-04-04 10:35:00,9.72,9.72,9.7,9.71,33600.0,9.72,9.72,9.7,9.71,33600.0
2008-04-04 10:40:00,9.72,9.77,9.72,9.74,29700.0,9.72,9.77,9.72,9.74,29700.0
2008-04-04 10:45:00,9.74,9.77,9.74,9.76,18300.0,9.74,9.77,9.74,9.76,18300.0
2008-04-04 10:50:00,9.77,9.77,9.75,9.77,15000.0,9.77,9.77,9.75,9.77,15000.0
2008-04-04 10:55:00,9.76,9.78,9.76,9.76,12300.0,9.76,9.78,9.76,9.76,12300.0
2008-04-04 11:00:00,9.77,9.86,9.77,9.86,41400.0,9.77,9.86,9.77,9.86,41400.0
2008-04-04 11:05:00,9.85,9.85,9.83,9.85,32700.0,9.85,9.85,9.83,9.85,32700.0
2008-04-04 11:10:00,9.84,9.84,9.82,9.84,11400.0,9.84,9.84,9.82,9.84,11400.0
2008-04-04 11:15:00,9.83,9.84,9.8,9.8,20100.0,9.83,9.84,9.8,9.8,20100.0
2008-04-04 11:20:00,9.8,9.8,9.78,9.79,11400.0,9.8,9.8,9.78,9.79,11400.0
2008-04-04 11:25:00,9.79,9.83,9.79,9.82,20400.0,9.79,9.83,9.79,9.82,20400.0
2008-04-04 11:30:00,9.82,9.83,9.81,9.82,36600.0,9.82,9.83,9.81,9.82,36600.0
2008-04-04 11:35:00,9.81,9.83,9.8,9.81,24900.0,9.81,9.83,9.8,9.81,24900.0
2008-04-04 11:40:00,9.8,9.8,9.77,9.78,13800.0,9.8,9.8,9.77,9.78,13800.0
2008-04-04 11:45:00,9.78,9.79,9.77,9.78,13500.0,9.78,9.79,9.77,9.78,13500.0
2008-04-04 11:50:00,9.77,9.8,9.76,9.8,17100.0,9.77,9.8,9.76,9.8,17100.0
2008-04-04 11:55:00,9.8,9.8,9.75,9.75,22800.0,9.8,9.8,9.75,9.75,22800.0
2008-04-04 12:00:00,9.75,9.76,9.74,9.76,12000.0,9.75,9.76,9.74,9.76,12000.0
2008-04-04 12:05:00,9.76,9.78,9.75,9.78,17700.0,9.76,9.78,9.75,9.78,17700.0
2008-04-04 12:10:00,9.78,9.83,9.78,9.83,30300.0,9.78,9.83,9.78,9.83,30300.0
2008-04-04 12:15:00,9.83,9.86,9.83,9.85,67200.0,9.83,9.86,9.83,9.85,67200.0
2008-04-04 12:20:00,9.85,9.87,9.84,9.84,27000.0,9.85,9.87,9.84,9.84,27000.0
2008-04-04 12:25:00,9.84,9.86,9.83,9.86,18900.0,9.84,9.86,9.83,9.86,18900.0
2008-04-04 12:30:00,9.86,9.86,9.84,9.85,24300.0,9.86,9.86,9.84,9.85,24300.0
2008-04-04 12:35:00,9.85,9.88,9.84,9.84,37800.0,9.85,9.88,9.84,9.84,37800.0
2008-04-04 12:40:00,9.85,9.87,9.84,9.87,21300.0,9.85,9.87,9.84,9.87,21300.0
2008-04-04 12:45:00,9.86,9.87,9.83,9.83,13500.0,9.86,9.87,9.83,9.83,13500.0
2008-04-04 12:50:00,9.83,9.85,9.83,9.85,17700.0,9.83,9.85,9.83,9.85,17700.0
2008-04-04 12:55:00,9.85,9.87,9.84,9.85,26100.0,9.85,9.87,9.84,9.85,26100.0
2008-04-04 13:00:00,9.85,9.88,9.85,9.88,8700.0,9.85,9.88,9.85,9.88,8700.0
2008-04-04 13:05:00,9.87,9.88,9.85,9.86,20700.0,9.87,9.88,9.85,9.86,20700.0
2008-04-04 13:10:00,9.87,9.89,9.86,9.88,11700.0,9.87,9.89,9.86,9.88,11700.0
2008-04-04 13:15:00,9.88,9.88,9.86,9.88,16800.0,9.88,9.88,9.86,9.88,16800.0
2008-04-04 13:20:00,9.87,9.88,9.86,9.87,5700.0,9.87,9.88,9.86,9.87,5700.0
2008-04-04 13:25:00,9.87,9.89,9.87,9.89,10500.0,9.87,9.89,9.87,9.89,10500.0
2008-04-04 13:30:00,9.89,9.9,9.88,9.89,7200.0,9.89,9.9,9.88,9.89,7200.0
2008-04-04 13:35:00,9.89,9.89,9.87,9.89,15900.0,9.89,9.89,9.87,9.89,15900.0
2008-04-04 13:40:00,9.89,9.9,9.88,9.89,29400.0,9.89,9.9,9.88,9.89,29400.0
2008-04-04 13:45:00,9.9,9.91,9.89,9.9,37800.0,9.9,9.91,9.89,9.9,37800.0
2008-04-04 13:50:00,9.91,9.92,9.9,9.92,34500.0,9.91,9.92,9.9,9.92,34500.0
2008-04-04 13:55:00,9.92,9.92,9.9,9.92,22800.0,9.92,9.92,9.9,9.92,22800.0
2008-04-04 14:00:00,9.93,9.93,9.91,9.92,44400.0,9.93,9.93,9.91,9.92,44400.0
2008-04-04 14:05:00,9.92,9.93,9.9,9.92,64200.0,9.92,9.93,9.9,9.92,64200.0
2008-04-04 14:10:00,9.9,9.92,9.9,9.91,41100.0,9.9,9.92,9.9,9.91,41100.0
2008-04-04 14:15:00,9.91,9.92,9.89,9.89,53700.0,9.91,9.92,9.89,9.89,53700.0
2008-04-04 14:20:00,9.89,9.9,9.87,9.89,61800.0,9.89,9.9,9.87,9.89,61800.0
2008-04-04 14:25:00,9.89,9.91,9.89,9.91,34800.0,9.89,9.91,9.89,9.91,34800.0
2008-04-04 14:30:00,9.9,9.9,9.87,9.89,75000.0,9.9,9.9,9.87,9.89,75000.0
2008-04-04 14:35:00,9.89,9.89,9.85,9.88,146100.0,9.89,9.89,9.85,9.88,146100.0
2008-04-04 14:40:00,9.88,9.9,9.87,9.87,46200.0,9.88,9.9,9.87,9.87,46200.0
2008-04-04 14:45:00,9.87,9.88,9.87,9.87,31500.0,9.87,9.88,9.87,9.87,31500.0
2008-04-04 14:50:00,9.87,9.89,9.86,9.87,51300.0,9.87,9.89,9.86,9.87,51300.0
2008-04-04 14:55:00,9.87,9.89,9.84,9.86,68400.0,9.87,9.89,9.84,9.86,68400.0
2008-04-04 15:00:00,9.85,9.88,9.84,9.84,63600.0,9.85,9.88,9.84,9.84,63600.0
2008-04-04 15:05:00,9.84,9.86,9.83,9.84,58200.0,9.84,9.86,9.83,9.84,58200.0
2008-04-04 15:10:00,9.83,9.84,9.78,9.79,71400.0,9.83,9.84,9.78,9.79,71400.0
2008-04-04 15:15:00,9.8,9.81,9.79,9.79,30300.0,9.8,9.81,9.79,9.79,30300.0
2008-04-04 15:20:00,9.78,9.81,9.77,9.78,107100.0,9.78,9.81,9.77,9.78,107100.0
2008-04-04 15:25:00,9.78,9.8,9.77,9.79,58200.0,9.78,9.8,9.77,9.79,58200.0
2008-04-04 15:30:00,9.78,9.79,9.76,9.76,98700.0,9.78,9.79,9.76,9.76,98700.0
2008-04-04 15:35:00,9.77,9.78,9.74,9.75,144600.0,9.77,9.78,9.74,9.75,144600.0
2008-04-04 15:40:00,9.75,9.77,9.72,9.76,180300.0,9.75,9.77,9.72,9.76,180300.0
2008-04-04 15:45:00,9.76,9.78,9.74,9.75,138300.0,9.76,9.78,9.74,9.75,138300.0
2008-04-04 15:50:00,9.75,9.8,9.74,9.77,184200.0,9.75,9.8,9.74,9.77,184200.0
2008-04-04 15:55:00,9.77,9.79,9.76,9.78,177900.0,9.77,9.79,9.76,9.78,177900.0
2008-04-07 09:30:00,9.87,9.92,9.69,9.69,44100.0,9.87,9.92,9.69,9.69,44100.0
2008-04-07 09:35:00,9.71,9.71,9.63,9.64,83100.0,9.71,9.71,9.63,9.64,83100.0
2008-04-07 09:40:00,9.63,9.64,9.51,9.53,48600.0,9.63,9.64,9.51,9.53,48600.0
2008-04-07 09:45:00,9.55,9.55,9.52,9.55,85200.0,9.55,9.55,9.52,9.55,85200.0
2008-04-07 09:50:00,9.55,9.63,9.53,9.61,102900.0,9.55,9.63,9.53,9.61,102900.0
2008-04-07 09:55:00,9.61,9.66,9.61,9.66,33600.0,9.61,9.66,9.61,9.66,33600.0
2008-04-07 10:00:00,9.66,9.68,9.65,9.65,48600.0,9.66,9.68,9.65,9.65,48600.0
2008-04-07 10:05:00,9.66,9.68,9.64,9.67,63000.0,9.66,9.68,9.64,9.67,63000.0
2008-04-07 10:10:00,9.67,9.69,9.65,9.67,29400.0,9.67,9.69,9.65,9.67,29400.0
2008-04-07 10:15:00,9.67,9.68,9.65,9.66,33900.0,9.67,9.68,9.65,9.66,33900.0
2008-04-07 10:20:00,9.66,9.68,9.66,9.68,36600.0,9.66,9.68,9.66,9.68,36600.0
2008-04-07 10:25:00,9.68,9.68,9.65,9.66,55500.0,9.68,9.68,9.65,9.66,55500.0
2008-04-07 10:30:00,9.65,9.67,9.64,9.64,29700.0,9.65,9.67,9.64,9.64,29700.0
2008-04-07 10:35:00,9.65,9.69,9.65,9.67,50700.0,9.65,9.69,9.65,9.67,50700.0
2008-04-07 10:40:00,9.68,9.69,9.67,9.67,33900.0,9.68,9.69,9.67,9.67,33900.0
2008-04-07 10:45:00,9.67,9.68,9.63,9.63,58500.0,9.67,9.68,9.63,9.63,58500.0
2008-04-07 10:50:00,9.64,9.67,9.64,9.66,29100.0,9.64,9.67,9.64,9.66,29100.0
2008-04-07 10:55:00,9.66,9.68,9.65,9.67,39300.0,9.66,9.68,9.65,9.67,39300.0
2008-04-07 11:00:00,9.67,9.67,9.62,9.64,82200.0,9.67,9.67,9.62,9.64,82200.0
2008-04-07 11:05:00,9.64,9.65,9.63,9.65,67200.0,9.64,9.65,9.63,9.65,67200.0
2008-04-07 11:10:00,9.65,9.66,9.63,9.64,53700.0,9.65,9.66,9.63,9.64,53700.0
2008-04-07 11:15:00,9.63,9.68,9.63,9.68,44400.0,9.63,9.68,9.63,9.68,44400.0
2008-04-07 11:20:00,9.68,9.69,9.67,9.67,25200.0,9.68,9.69,9.67,9.67,25200.0
2008-04-07 11:25:00,9.67,9.68,9.65,9.67,18900.0,9.67,9.68,9.65,9.67,18900.0
2008-04-07 11:30:00,9.67,9.7,9.65,9.66,46500.0,9.67,9.7,9.65,9.66,46500.0
2008-04-07 11:35:00,9.65,9.66,9.64,9.64,13800.0,9.65,9.66,9.64,9.64,13800.0
2008-04-07 11:40:00,9.65,9.66,9.65,9.66,30300.0,9.65,9.66,9.65,9.66,30300.0
2008-04-07 11:45:00,9.66,9.7,9.66,9.69,43200.0,9.66,9.7,9.66,9.69,43200.0
2008-04-07 11:50:00,9.68,9.71,9.68,9.71,22200.0,9.68,9.71,9.68,9.71,22200.0
2008-04-07 11:55:00,9.71,9.71,9.69,9.7,20700.0,9.71,9.71,9.69,9.7,20700.0
2008-04-07 12:00:00,9.69,9.71,9.68,9.69,22800.0,9.69,9.71,9.68,9.69,22800.0
2008-04-07 12:05:00,9.68,9.71,9.68,9.71,19800.0,9.68,9.71,9.68,9.71,19800.0
2008-04-07 12:10:00,9.71,9.71,9.69,9.7,21000.0,9.71,9.71,9.69,9.7,21000.0
2008-04-07 12:15:00,9.69,9.7,9.68,9.7,15600.0,9.69,9.7,9.68,9.7,15600.0
2008-04-07 12:20:00,9.7,9.72,9.7,9.71,17700.0,9.7,9.72,9.7,9.71,17700.0
2008-04-07 12:25:00,9.71,9.75,9.71,9.74,22800.0,9.71,9.75,9.71,9.74,22800.0
2008-04-07 12:30:00,9.74,9.76,9.73,9.74,15900.0,9.74,9.76,9.73,9.74,15900.0
2008-04-07 12:35:00,9.74,9.75,9.73,9.74,39900.0,9.74,9.75,9.73,9.74,39900.0
2008-04-07 12:40:00,9.73,9.79,9.73,9.77,27000.0,9.73,9.79,9.73,9.77,27000.0
2008-04-07 12:45:00,9.77,9.77,9.74,9.75,21600.0,9.77,9.77,9.74,9.75,21600.0
2008-04-07 12:50:00,9.75,9.76,9.74,9.74,32100.0,9.75,9.76,9.74,9.74,32100.0
2008-04-07 12:55:00,9.75,9.75,9.74,9.75,9600.0,9.75,9.75,9.74,9.75,9600.0
2008-04-07 13:00:00,9.76,9.76,9.74,9.75,14400.0,9.76,9.76,9.74,9.75,14400.0
2008-04-07 13:05:00,9.76,9.77,9.76,9.77,13200.0,9.76,9.77,9.76,9.77,13200.0
2008-04-07 13:10:00,9.76,9.77,9.76,9.76,23100.0,9.76,9.77,9.76,9.76,23100.0
2008-04-07 13:15:00,9.76,9.77,9.75,9.75,21600.0,9.76,9.77,9.75,9.75,21600.0
2008-04-07 13:20:00,9.75,9.77,9.74,9.77,24900.0,9.75,9.77,9.74,9.77,24900.0
2008-04-07 13:25:00,9.77,9.78,9.76,9.77,20400.0,9.77,9.78,9.76,9.77,20400.0
2008-04-07 13:30:00,9.76,9.77,9.75,9.76,37200.0,9.76,9.77,9.75,9.76,37200.0
2008-04-07 13:35:00,9.76,9.77,9.75,9.75,60300.0,9.76,9.77,9.75,9.75,60300.0
2008-04-07 13:40:00,9.75,9.75,9.73,9.73,33000.0,9.75,9.75,9.73,9.73,33000.0
2008-04-07 13:45:00,9.73,9.74,9.72,9.73,44400.0,9.73,9.74,9.72,9.73,44400.0
2008-04-07 13:50:00,9.72,9.73,9.7,9.7,35100.0,9.72,9.73,9.7,9.7,35100.0
2008-04-07 13:55:00,9.7,9.72,9.7,9.71,16800.0,9.7,9.72,9.7,9.71,16800.0
2008-04-07 14:00:00,9.71,9.72,9.69,9.7,32700.0,9.71,9.72,9.69,9.7,32700.0
2008-04-07 14:05:00,9.7,9.71,9.69,9.69,26400.0,9.7,9.71,9.69,9.69,26400.0
2008-04-07 14:10:00,9.69,9.71,9.69,9.71,20400.0,9.69,9.71,9.69,9.71,20400.0
2008-04-07 14:15:00,9.71,9.72,9.69,9.69,29100.0,9.71,9.72,9.69,9.69,29100.0
2008-04-07 14:20:00,9.69,9.7,9.67,9.69,82200.0,9.69,9.7,9.67,9.69,82200.0
2008-04-07 14:25:00,9.69,9.7,9.67,9.67,31500.0,9.69,9.7,9.67,9.67,31500.0
2008-04-07 14:30:00,9.67,9.68,9.66,9.67,51000.0,9.67,9.68,9.66,9.67,51000.0
2008-04-07 14:35:00,9.66,9.68,9.65,9.67,71700.0,9.66,9.68,9.65,9.67,71700.0
2008-04-07 14:40:00,9.67,9.68,9.65,9.65,57900.0,9.67,9.68,9.65,9.65,57900.0
2008-04-07 14:45:00,9.66,9.69,9.65,9.66,44100.0,9.66,9.69,9.65,9.66,44100.0
2008-04-07 14:50:00,9.66,9.68,9.66,9.67,30900.0,9.66,9.68,9.66,9.67,30900.0
2008-04-07 14:55:00,9.67,9.68,9.65,9.65,48900.0,9.67,9.68,9.65,9.65,48900.0
2008-04-07 15:00:00,9.65,9.65,9.63,9.64,61200.0,9.65,9.65,9.63,9.64,61200.0
2008-04-07 15:05:00,9.64,9.64,9.62,9.63,69600.0,9.64,9.64,9.62,9.63,69600.0
2008-04-07 15:10:00,9.63,9.64,9.61,9.63,79200.0,9.63,9.64,9.61,9.63,79200.0
2008-04-07 15:15:00,9.63,9.65,9.62,9.63,79500.0,9.63,9.65,9.62,9.63,79500.0
2008-04-07 15:20:00,9.64,9.64,9.62,9.64,66600.0,9.64,9.64,9.62,9.64,66600.0
2008-04-07 15:25:00,9.64,9.65,9.63,9.65,55800.0,9.64,9.65,9.63,9.65,55800.0
2008-04-07 15:30:00,9.65,9.67,9.63,9.66,228900.0,9.65,9.67,9.63,9.66,228900.0
2008-04-07 15:35:00,9.67,9.68,9.64,9.66,161400.0,9.67,9.68,9.64,9.66,161400.0
2008-04-07 15:40:00,9.67,9.7,9.65,9.65,95100.0,9.67,9.7,9.65,9.65,95100.0
2008-04-07 15:45:00,9.65,9.68,9.64,9.64,173400.0,9.65,9.68,9.64,9.64,173400.0
2008-04-07 15:50:00,9.65,9.68,9.65,9.68,144300.0,9.65,9.68,9.65,9.68,144300.0
2008-04-07 15:55:00,9.68,9.68,9.67,9.68,160500.0,9.68,9.68,9.67,9.68,160500.0
2008-04-08 09:30:00,9.63,9.69,9.62,9.65,16800.0,9.63,9.69,9.62,9.65,16800.0
2008-04-08 09:35:00,9.65,9.65,9.62,9.63,27000.0,9.65,9.65,9.62,9.63,27000.0
2008-04-08 09:40:00,9.63,9.63,9.62,9.62,9000.0,9.63,9.63,9.62,9.62,9000.0
2008-04-08 09:45:00,9.62,9.64,9.61,9.64,53400.0,9.62,9.64,9.61,9.64,53400.0
2008-04-08 09:50:00,9.64,9.64,9.62,9.63,36600.0,9.64,9.64,9.62,9.63,36600.0
2008-04-08 09:55:00,9.63,9.64,9.62,9.63,25800.0,9.63,9.64,9.62,9.63,25800.0
2008-04-08 10:00:00,9.63,9.67,9.6,9.63,75300.0,9.63,9.67,9.6,9.63,75300.0
2008-04-08 10:05:00,9.62,9.62,9.57,9.59,28800.0,9.62,9.62,9.57,9.59,28800.0
2008-04-08 10:10:00,9.59,9.64,9.59,9.61,27000.0,9.59,9.64,9.59,9.61,27000.0
2008-04-08 10:15:00,9.6,9.61,9.59,9.6,29100.0,9.6,9.61,9.59,9.6,29100.0
2008-04-08 10:20:00,9.6,9.6,9.58,9.6,25200.0,9.6,9.6,9.58,9.6,25200.0
2008-04-08 10:25:00,9.6,9.61,9.57,9.6,24900.0,9.6,9.61,9.57,9.6,24900.0
2008-04-08 10:30:00,9.6,9.63,9.58,9.61,40800.0,9.6,9.63,9.58,9.61,40800.0
2008-04-08 10:35:00,9.62,9.64,9.6,9.6,23700.0,9.62,9.64,9.6,9.6,23700.0
2008-04-08 10:40:00,9.61,9.65,9.61,9.63,29400.0,9.61,9.65,9.61,9.63,29400.0
2008-04-08 10:45:00,9.63,9.65,9.63,9.64,30000.0,9.63,9.65,9.63,9.64,30000.0
2008-04-08 10:50:00,9.64,9.64,9.61,9.62,27900.0,9.64,9.64,9.61,9.62,27900.0
2008-04-08 10:55:00,9.62,9.62,9.59,9.6,57300.0,9.62,9.62,9.59,9.6,57300.0
2008-04-08 11:00:00,9.6,9.6,9.59,9.6,27600.0,9.6,9.6,9.59,9.6,27600.0
2008-04-08 11:05:00,9.6,9.6,9.59,9.6,57000.0,9.6,9.6,9.59,9.6,57000.0
2008-04-08 11:10:00,9.6,9.62,9.58,9.62,65700.0,9.6,9.62,9.58,9.62,65700.0
2008-04-08 11:15:00,9.62,9.63,9.62,9.63,28200.0,9.62,9.63,9.62,9.63,28200.0
2008-04-08 11:20:00,9.63,9.64,9.61,9.61,24300.0,9.63,9.64,9.61,9.61,24300.0
2008-04-08 11:25:00,9.61,9.61,9.61,9.61,12300.0,9.61,9.61,9.61,9.61,12300.0
2008-04-08 11:30:00,9.61,9.66,9.61,9.65,73500.0,9.61,9.66,9.61,9.65,73500.0
2008-04-08 11:35:00,9.64,9.65,9.61,9.61,21300.0,9.64,9.65,9.61,9.61,21300.0
2008-04-08 11:40:00,9.61,9.61,9.6,9.61,17100.0,9.61,9.61,9.6,9.61,17100.0
2008-04-08 11:45:00,9.61,9.61,9.58,9.58,30300.0,9.61,9.61,9.58,9.58,30300.0
2008-04-08 11:50:00,9.58,9.58,9.57,9.58,20700.0,9.58,9.58,9.57,9.58,20700.0
2008-04-08 11:55:00,9.58,9.6,9.58,9.58,10200.0,9.58,9.6,9.58,9.58,10200.0
2008-04-08 12:00:00,9.58,9.58,9.56,9.57,28200.0,9.58,9.58,9.56,9.57,28200.0
2008-04-08 12:05:00,9.57,9.58,9.57,9.57,11700.0,9.57,9.58,9.57,9.57,11700.0
2008-04-08 12:10:00,9.57,9.58,9.55,9.58,30300.0,9.57,9.58,9.55,9.58,30300.0
2008-04-08 12:15:00,9.58,9.58,9.56,9.56,10500.0,9.58,9.58,9.56,9.56,10500.0
2008-04-08 12:20:00,9.56,9.59,9.56,9.58,21900.0,9.56,9.59,9.56,9.58,21900.0
2008-04-08 12:25:00,9.58,9.58,9.56,9.57,9900.0,9.58,9.58,9.56,9.57,9900.0
2008-04-08 12:30:00,9.57,9.59,9.57,9.58,20700.0,9.57,9.59,9.57,9.58,20700.0
2008-04-08 12:35:00,9.59,9.6,9.58,9.58,38700.0,9.59,9.6,9.58,9.58,38700.0
2008-04-08 12:40:00,9.6,9.6,9.58,9.59,33000.0,9.6,9.6,9.58,9.59,33000.0
2008-04-08 12:45:00,9.59,9.59,9.58,9.59,59400.0,9.59,9.59,9.58,9.59,59400.0
2008-04-08 12:50:00,9.59,9.6,9.58,9.58,24900.0,9.59,9.6,9.58,9.58,24900.0
2008-04-08 12:55:00,9.59,9.59,9.58,9.59,41100.0,9.59,9.59,9.58,9.59,41100.0
2008-04-08 13:00:00,9.59,9.6,9.58,9.6,48900.0,9.59,9.6,9.58,9.6,48900.0
2008-04-08 13:05:00,9.6,9.6,9.58,9.59,12300.0,9.6,9.6,9.58,9.59,12300.0
2008-04-08 13:10:00,9.59,9.59,9.58,9.59,27300.0,9.59,9.59,9.58,9.59,27300.0
2008-04-08 13:15:00,9.59,9.59,9.54,9.54,79500.0,9.59,9.59,9.54,9.54,79500.0
2008-04-08 13:20:00,9.54,9.54,9.54,9.54,12900.0,9.54,9.54,9.54,9.54,12900.0
2008-04-08 13:25:00,9.54,9.54,9.53,9.53,20700.0,9.54,9.54,9.53,9.53,20700.0
2008-04-08 13:30:00,9.53,9.53,9.51,9.51,402900.0,9.53,9.53,9.51,9.51,402900.0
2008-04-08 13:35:00,9.51,9.54,9.51,9.52,37200.0,9.51,9.54,9.51,9.52,37200.0
2008-04-08 13:40:00,9.52,9.52,9.51,9.52,108600.0,9.52,9.52,9.51,9.52,108600.0
2008-04-08 13:45:00,9.51,9.51,9.49,9.5,56100.0,9.51,9.51,9.49,9.5,56100.0
2008-04-08 13:50:00,9.5,9.51,9.5,9.5,90300.0,9.5,9.51,9.5,9.5,90300.0
2008-04-08 13:55:00,9.51,9.51,9.49,9.5,24900.0,9.51,9.51,9.49,9.5,24900.0
2008-04-08 14:00:00,9.49,9.49,9.45,9.45,132600.0,9.49,9.49,9.45,9.45,132600.0
2008-04-08 14:05:00,9.45,9.47,9.41,9.42,169500.0,9.45,9.47,9.41,9.42,169500.0
2008-04-08 14:10:00,9.42,9.44,9.4,9.43,96300.0,9.42,9.44,9.4,9.43,96300.0
2008-04-08 14:15:00,9.43,9.44,9.42,9.42,57900.0,9.43,9.44,9.42,9.42,57900.0
2008-04-08 14:20:00,9.43,9.43,9.4,9.4,99300.0,9.43,9.43,9.4,9.4,99300.0
2008-04-08 14:25:00,9.4,9.42,9.39,9.41,138600.0,9.4,9.42,9.39,9.41,138600.0
2008-04-08 14:30:00,9.41,9.42,9.39,9.4,99300.0,9.41,9.42,9.39,9.4,99300.0
2008-04-08 14:35:00,9.4,9.41,9.37,9.41,156000.0,9.4,9.41,9.37,9.41,156000.0
2008-04-08 14:40:00,9.4,9.41,9.39,9.39,46200.0,9.4,9.41,9.39,9.39,46200.0
2008-04-08 14:45:00,9.4,9.41,9.38,9.38,134700.0,9.4,9.41,9.38,9.38,134700.0
2008-04-08 14:50:00,9.38,9.4,9.38,9.39,112800.0,9.38,9.4,9.38,9.39,112800.0
2008-04-08 14:55:00,9.39,9.41,9.39,9.4,108900.0,9.39,9.41,9.39,9.4,108900.0
2008-04-08 15:00:00,9.4,9.4,9.38,9.38,112800.0,9.4,9.4,9.38,9.38,112800.0
2008-04-08 15:05:00,9.38,9.41,9.38,9.41,74400.0,9.38,9.41,9.38,9.41,74400.0
2008-04-08 15:10:00,9.42,9.42,9.41,9.41,111300.0,9.42,9.42,9.41,9.41,111300.0
2008-04-08 15:15:00,9.41,9.42,9.39,9.39,66000.0,9.41,9.42,9.39,9.39,66000.0
2008-04-08 15:20:00,9.39,9.4,9.38,9.4,108600.0,9.39,9.4,9.38,9.4,108600.0
2008-04-08 15:25:00,9.4,9.41,9.39,9.4,88800.0,9.4,9.41,9.39,9.4,88800.0
2008-04-08 15:30:00,9.4,9.44,9.4,9.43,173400.0,9.4,9.44,9.4,9.43,173400.0
2008-04-08 15:35:00,9.43,9.43,9.42,9.42,100200.0,9.43,9.43,9.42,9.42,100200.0
2008-04-08 15:40:00,9.42,9.42,9.42,9.42,135600.0,9.42,9.42,9.42,9.42,135600.0
2008-04-08 15:45:00,9.43,9.44,9.42,9.44,95100.0,9.43,9.44,9.42,9.44,95100.0
2008-04-08 15:50:00,9.44,9.47,9.44,9.45,152400.0,9.44,9.47,9.44,9.45,152400.0
2008-04-08 15:55:00,9.45,9.47,9.44,9.46,185700.0,9.45,9.47,9.44,9.46,185700.0
2008-04-09 09:30:00,9.36,9.61,9.36,9.59,85200.0,9.36,9.61,9.36,9.59,85200.0
2008-04-09 09:35:00,9.6,9.65,9.55,9.56,225000.0,9.6,9.65,9.55,9.56,225000.0
2008-04-09 09:40:00,9.55,9.55,9.44,9.46,15000.0,9.55,9.55,9.44,9.46,15000.0
2008-04-09 09:45:00,9.46,9.46,9.41,9.43,28200.0,9.46,9.46,9.41,9.43,28200.0
2008-04-09 09:50:00,9.43,9.44,9.38,9.38,37200.0,9.43,9.44,9.38,9.38,37200.0
2008-04-09 09:55:00,9.37,9.39,9.35,9.39,36300.0,9.37,9.39,9.35,9.39,36300.0
2008-04-09 10:00:00,9.38,9.38,9.31,9.31,24900.0,9.38,9.38,9.31,9.31,24900.0
2008-04-09 10:05:00,9.31,9.33,9.29,9.32,71100.0,9.31,9.33,9.29,9.32,71100.0
2008-04-09 10:10:00,9.32,9.35,9.31,9.34,47700.0,9.32,9.35,9.31,9.34,47700.0
2008-04-09 10:15:00,9.33,9.35,9.31,9.33,74400.0,9.33,9.35,9.31,9.33,74400.0
2008-04-09 10:20:00,9.33,9.35,9.31,9.34,41100.0,9.33,9.35,9.31,9.34,41100.0
2008-04-09 10:25:00,9.33,9.34,9.29,9.3,104700.0,9.33,9.34,9.29,9.3,104700.0
2008-04-09 10:30:00,9.3,9.32,9.21,9.24,75000.0,9.3,9.32,9.21,9.24,75000.0
2008-04-09 10:35:00,9.24,9.26,9.23,9.25,38400.0,9.24,9.26,9.23,9.25,38400.0
2008-04-09 10:40:00,9.25,9.25,9.22,9.22,53400.0,9.25,9.25,9.22,9.22,53400.0
2008-04-09 10:45:00,9.22,9.24,9.21,9.24,44700.0,9.22,9.24,9.21,9.24,44700.0
2008-04-09 10:50:00,9.23,9.23,9.18,9.21,69900.0,9.23,9.23,9.18,9.21,69900.0
2008-04-09 10:55:00,9.21,9.21,9.18,9.2,73800.0,9.21,9.21,9.18,9.2,73800.0
2008-04-09 11:00:00,9.2,9.2,9.17,9.18,30900.0,9.2,9.2,9.17,9.18,30900.0
2008-04-09 11:05:00,9.18,9.23,9.18,9.22,105600.0,9.18,9.23,9.18,9.22,105600.0
2008-04-09 11:10:00,9.22,9.24,9.22,9.24,116100.0,9.22,9.24,9.22,9.24,116100.0
2008-04-09 11:15:00,9.24,9.26,9.23,9.25,52500.0,9.24,9.26,9.23,9.25,52500.0
2008-04-09 11:20:00,9.25,9.25,9.22,9.23,75300.0,9.25,9.25,9.22,9.23,75300.0
2008-04-09 11:25:00,9.23,9.23,9.2,9.2,78900.0,9.23,9.23,9.2,9.2,78900.0
2008-04-09 11:30:00,9.2,9.22,9.18,9.21,47400.0,9.2,9.22,9.18,9.21,47400.0
2008-04-09 11:35:00,9.2,9.21,9.18,9.19,27900.0,9.2,9.21,9.18,9.19,27900.0
2008-04-09 11:40:00,9.19,9.21,9.18,9.21,23100.0,9.19,9.21,9.18,9.21,23100.0
2008-04-09 11:45:00,9.21,9.22,9.2,9.2,12000.0,9.21,9.22,9.2,9.2,12000.0
2008-04-09 11:50:00,9.2,9.21,9.19,9.19,19200.0,9.2,9.21,9.19,9.19,19200.0
2008-04-09 11:55:00,9.19,9.21,9.18,9.21,23400.0,9.19,9.21,9.18,9.21,23400.0
2008-04-09 12:00:00,9.2,9.23,9.2,9.23,38100.0,9.2,9.23,9.2,9.23,38100.0
2008-04-09 12:05:00,9.22,9.23,9.21,9.22,22500.0,9.22,9.23,9.21,9.22,22500.0
2008-04-09 12:10:00,9.21,9.22,9.2,9.21,25800.0,9.21,9.22,9.2,9.21,25800.0
2008-04-09 12:15:00,9.21,9.21,9.19,9.19,15000.0,9.21,9.21,9.19,9.19,15000.0
2008-04-09 12:20:00,9.19,9.2,9.18,9.19,60900.0,9.19,9.2,9.18,9.19,60900.0
2008-04-09 12:25:00,9.19,9.2,9.19,9.2,14700.0,9.19,9.2,9.19,9.2,14700.0
2008-04-09 12:30:00,9.2,9.22,9.2,9.22,54300.0,9.2,9.22,9.2,9.22,54300.0
2008-04-09 12:35:00,9.22,9.24,9.22,9.23,20700.0,9.22,9.24,9.22,9.23,20700.0
2008-04-09 12:40:00,9.23,9.26,9.23,9.26,85200.0,9.23,9.26,9.23,9.26,85200.0
2008-04-09 12:45:00,9.26,9.26,9.22,9.22,97200.0,9.26,9.26,9.22,9.22,97200.0
2008-04-09 12:50:00,9.22,9.23,9.2,9.2,10500.0,9.22,9.23,9.2,9.2,10500.0
2008-04-09 12:55:00,9.2,9.21,9.19,9.19,34800.0,9.2,9.21,9.19,9.19,34800.0
2008-04-09 13:00:00,9.19,9.21,9.19,9.21,27900.0,9.19,9.21,9.19,9.21,27900.0
2008-04-09 13:05:00,9.21,9.22,9.18,9.19,32700.0,9.21,9.22,9.18,9.19,32700.0
2008-04-09 13:10:00,9.19,9.2,9.18,9.19,26100.0,9.19,9.2,9.18,9.19,26100.0
2008-04-09 13:15:00,9.19,9.21,9.19,9.2,19800.0,9.19,9.21,9.19,9.2,19800.0
2008-04-09 13:20:00,9.2,9.21,9.2,9.2,9600.0,9.2,9.21,9.2,9.2,9600.0
2008-04-09 13:25:00,9.2,9.21,9.2,9.2,11100.0,9.2,9.21,9.2,9.2,11100.0
2008-04-09 13:30:00,9.19,9.2,9.19,9.19,26700.0,9.19,9.2,9.19,9.19,26700.0
2008-04-09 13:35:00,9.19,9.2,9.18,9.2,35700.0,9.19,9.2,9.18,9.2,35700.0
2008-04-09 13:40:00,9.2,9.2,9.19,9.2,15600.0,9.2,9.2,9.19,9.2,15600.0
2008-04-09 13:45:00,9.2,9.22,9.19,9.2,44700.0,9.2,9.22,9.19,9.2,44700.0
2008-04-09 13:50:00,9.2,9.23,9.2,9.23,15600.0,9.2,9.23,9.2,9.23,15600.0
2008-04-09 13:55:00,9.23,9.25,9.22,9.25,34200.0,9.23,9.25,9.22,9.25,34200.0
2008-04-09 14:00:00,9.25,9.25,9.23,9.24,29700.0,9.25,9.25,9.23,9.24,29700.0
2008-04-09 14:05:00,9.23,9.25,9.23,9.24,27900.0,9.23,9.25,9.23,9.24,27900.0
2008-04-09 14:10:00,9.24,9.24,9.21,9.21,31800.0,9.24,9.24,9.21,9.21,31800.0
2008-04-09 14:15:00,9.21,9.22,9.2,9.21,57900.0,9.21,9.22,9.2,9.21,57900.0
2008-04-09 14:20:00,9.21,9.22,9.19,9.2,47400.0,9.21,9.22,9.19,9.2,47400.0
2008-04-09 14:25:00,9.2,9.22,9.2,9.21,46200.0,9.2,9.22,9.2,9.21,46200.0
2008-04-09 14:30:00,9.21,9.22,9.19,9.21,62700.0,9.21,9.22,9.19,9.21,62700.0
2008-04-09 14:35:00,9.2,9.23,9.19,9.21,63000.0,9.2,9.23,9.19,9.21,63000.0
2008-04-09 14:40:00,9.21,9.22,9.2,9.2,19800.0,9.21,9.22,9.2,9.2,19800.0
2008-04-09 14:45:00,9.2,9.21,9.19,9.19,22500.0,9.2,9.21,9.19,9.19,22500.0
2008-04-09 14:50:00,9.19,9.19,9.17,9.17,58200.0,9.19,9.19,9.17,9.17,58200.0
2008-04-09 14:55:00,9.17,9.2,9.17,9.19,47400.0,9.17,9.2,9.17,9.19,47400.0
2008-04-09 15:00:00,9.19,9.19,9.17,9.18,44700.0,9.19,9.19,9.17,9.18,44700.0
2008-04-09 15:05:00,9.18,9.19,9.18,9.19,35700.0,9.18,9.19,9.18,9.19,35700.0
2008-04-09 15:10:00,9.19,9.21,9.17,9.19,65400.0,9.19,9.21,9.17,9.19,65400.0
2008-04-09 15:15:00,9.19,9.2,9.18,9.2,20100.0,9.19,9.2,9.18,9.2,20100.0
2008-04-09 15:20:00,9.19,9.21,9.19,9.21,51600.0,9.19,9.21,9.19,9.21,51600.0
2008-04-09 15:25:00,9.21,9.23,9.2,9.21,147300.0,9.21,9.23,9.2,9.21,147300.0
2008-04-09 15:30:00,9.21,9.22,9.2,9.21,85800.0,9.21,9.22,9.2,9.21,85800.0
2008-04-09 15:35:00,9.21,9.25,9.21,9.24,70800.0,9.21,9.25,9.21,9.24,70800.0
2008-04-09 15:40:00,9.24,9.24,9.23,9.23,61200.0,9.24,9.24,9.23,9.23,61200.0
2008-04-09 15:45:00,9.23,9.23,9.21,9.21,46200.0,9.23,9.23,9.21,9.21,46200.0
2008-04-09 15:50:00,9.21,9.23,9.21,9.22,96600.0,9.21,9.23,9.21,9.22,96600.0
2008-04-09 15:55:00,9.22,9.23,9.21,9.21,105000.0,9.22,9.23,9.21,9.21,105000.0
2008-04-10 09:30:00,9.25,9.28,9.14,9.26,24300.0,9.25,9.28,9.14,9.26,24300.0
2008-04-10 09:35:00,9.24,9.34,9.22,9.31,43800.0,9.24,9.34,9.22,9.31,43800.0
2008-04-10 09:40:00,9.32,9.37,9.32,9.32,33300.0,9.32,9.37,9.32,9.32,33300.0
2008-04-10 09:45:00,9.31,9.33,9.3,9.3,12000.0,9.31,9.33,9.3,9.3,12000.0
2008-04-10 09:50:00,9.29,9.29,9.22,9.22,15900.0,9.29,9.29,9.22,9.22,15900.0
2008-04-10 09:55:00,9.22,9.26,9.22,9.22,15000.0,9.22,9.26,9.22,9.22,15000.0
2008-04-10 10:00:00,9.21,9.23,9.2,9.22,33900.0,9.21,9.23,9.2,9.22,33900.0
2008-04-10 10:05:00,9.21,9.29,9.21,9.25,114600.0,9.21,9.29,9.21,9.25,114600.0
2008-04-10 10:10:00,9.24,9.29,9.24,9.29,93000.0,9.24,9.29,9.24,9.29,93000.0
2008-04-10 10:15:00,9.3,9.34,9.3,9.34,44400.0,9.3,9.34,9.3,9.34,44400.0
2008-04-10 10:20:00,9.33,9.4,9.33,9.39,37200.0,9.33,9.4,9.33,9.39,37200.0
2008-04-10 10:25:00,9.4,9.44,9.4,9.41,25500.0,9.4,9.44,9.4,9.41,25500.0
2008-04-10 10:30:00,9.41,9.46,9.4,9.44,131400.0,9.41,9.46,9.4,9.44,131400.0
2008-04-10 10:35:00,9.43,9.45,9.37,9.41,151200.0,9.43,9.45,9.37,9.41,151200.0
2008-04-10 10:40:00,9.42,9.45,9.41,9.45,17100.0,9.42,9.45,9.41,9.45,17100.0
2008-04-10 10:45:00,9.45,9.5,9.45,9.5,45900.0,9.45,9.5,9.45,9.5,45900.0
2008-04-10 10:50:00,9.5,9.57,9.5,9.57,81900.0,9.5,9.57,9.5,9.57,81900.0
2008-04-10 10:55:00,9.57,9.6,9.56,9.56,52500.0,9.57,9.6,9.56,9.56,52500.0
2008-04-10 11:00:00,9.56,9.56,9.49,9.5,72600.0,9.56,9.56,9.49,9.5,72600.0
2008-04-10 11:05:00,9.5,9.51,9.48,9.5,31800.0,9.5,9.51,9.48,9.5,31800.0
2008-04-10 11:10:00,9.49,9.52,9.49,9.52,18000.0,9.49,9.52,9.49,9.52,18000.0
2008-04-10 11:15:00,9.52,9.54,9.48,9.5,63300.0,9.52,9.54,9.48,9.5,63300.0
2008-04-10 11:20:00,9.5,9.53,9.48,9.49,34500.0,9.5,9.53,9.48,9.49,34500.0
2008-04-10 11:25:00,9.49,9.5,9.48,9.5,54600.0,9.49,9.5,9.48,9.5,54600.0
2008-04-10 11:30:00,9.5,9.51,9.49,9.5,14400.0,9.5,9.51,9.49,9.5,14400.0
2008-04-10 11:35:00,9.5,9.53,9.5,9.51,10200.0,9.5,9.53,9.5,9.51,10200.0
2008-04-10 11:40:00,9.52,9.53,9.51,9.53,42000.0,9.52,9.53,9.51,9.53,42000.0
2008-04-10 11:45:00,9.54,9.56,9.54,9.56,26400.0,9.54,9.56,9.54,9.56,26400.0
2008-04-10 11:50:00,9.56,9.61,9.55,9.6,50100.0,9.56,9.61,9.55,9.6,50100.0
2008-04-10 11:55:00,9.6,9.61,9.6,9.6,69000.0,9.6,9.61,9.6,9.6,69000.0
2008-04-10 12:00:00,9.6,9.61,9.59,9.59,26700.0,9.6,9.61,9.59,9.59,26700.0
2008-04-10 12:05:00,9.59,9.59,9.55,9.56,18300.0,9.59,9.59,9.55,9.56,18300.0
2008-04-10 12:10:00,9.56,9.58,9.55,9.58,8400.0,9.56,9.58,9.55,9.58,8400.0
2008-04-10 12:15:00,9.57,9.57,9.55,9.56,21000.0,9.57,9.57,9.55,9.56,21000.0
2008-04-10 12:20:00,9.56,9.56,9.55,9.56,20100.0,9.56,9.56,9.55,9.56,20100.0
2008-04-10 12:25:00,9.56,9.56,9.54,9.54,9000.0,9.56,9.56,9.54,9.54,9000.0
2008-04-10 12:30:00,9.54,9.56,9.53,9.55,38700.0,9.54,9.56,9.53,9.55,38700.0
2008-04-10 12:35:00,9.55,9.57,9.54,9.57,32100.0,9.55,9.57,9.54,9.57,32100.0
2008-04-10 12:40:00,9.56,9.58,9.53,9.58,28800.0,9.56,9.58,9.53,9.58,28800.0
2008-04-10 12:45:00,9.58,9.59,9.5,9.5,39000.0,9.58,9.59,9.5,9.5,39000.0
2008-04-10 12:50:00,9.51,9.51,9.49,9.51,28500.0,9.51,9.51,9.49,9.51,28500.0
2008-04-10 12:55:00,9.51,9.52,9.5,9.5,19200.0,9.51,9.52,9.5,9.5,19200.0
2008-04-10 13:00:00,9.5,9.52,9.5,9.51,63300.0,9.5,9.52,9.5,9.51,63300.0
2008-04-10 13:05:00,9.5,9.51,9.5,9.5,12000.0,9.5,9.51,9.5,9.5,12000.0
2008-04-10 13:10:00,9.5,9.55,9.5,9.53,188700.0,9.5,9.55,9.5,9.53,188700.0
2008-04-10 13:15:00,9.52,9.54,9.52,9.53,15600.0,9.52,9.54,9.52,9.53,15600.0
2008-04-10 13:20:00,9.54,9.54,9.53,9.54,11400.0,9.54,9.54,9.53,9.54,11400.0
2008-04-10 13:25:00,9.54,9.58,9.54,9.57,7800.0,9.54,9.58,9.54,9.57,7800.0
2008-04-10 13:30:00,9.56,9.58,9.56,9.57,12600.0,9.56,9.58,9.56,9.57,12600.0
2008-04-10 13:35:00,9.57,9.58,9.56,9.57,15900.0,9.57,9.58,9.56,9.57,15900.0
2008-04-10 13:40:00,9.57,9.57,9.55,9.56,17100.0,9.57,9.57,9.55,9.56,17100.0
2008-04-10 13:45:00,9.57,9.57,9.55,9.56,169500.0,9.57,9.57,9.55,9.56,169500.0
2008-04-10 13:50:00,9.55,9.56,9.54,9.55,27600.0,9.55,9.56,9.54,9.55,27600.0
2008-04-10 13:55:00,9.55,9.57,9.53,9.53,43500.0,9.55,9.57,9.53,9.53,43500.0
2008-04-10 14:00:00,9.53,9.55,9.53,9.54,20700.0,9.53,9.55,9.53,9.54,20700.0
2008-04-10 14:05:00,9.55,9.57,9.53,9.55,39300.0,9.55,9.57,9.53,9.55,39300.0
2008-04-10 14:10:00,9.54,9.56,9.53,9.54,24900.0,9.54,9.56,9.53,9.54,24900.0
2008-04-10 14:15:00,9.53,9.55,9.52,9.55,30900.0,9.53,9.55,9.52,9.55,30900.0
2008-04-10 14:20:00,9.54,9.54,9.5,9.51,77700.0,9.54,9.54,9.5,9.51,77700.0
2008-04-10 14:25:00,9.5,9.52,9.5,9.51,36600.0,9.5,9.52,9.5,9.51,36600.0
2008-04-10 14:30:00,9.52,9.54,9.5,9.54,46800.0,9.52,9.54,9.5,9.54,46800.0
2008-04-10 14:35:00,9.54,9.57,9.53,9.54,99000.0,9.54,9.57,9.53,9.54,99000.0
2008-04-10 14:40:00,9.54,9.58,9.54,9.55,143700.0,9.54,9.58,9.54,9.55,143700.0
2008-04-10 14:45:00,9.55,9.56,9.54,9.56,37200.0,9.55,9.56,9.54,9.56,37200.0
2008-04-10 14:50:00,9.57,9.57,9.53,9.56,41100.0,9.57,9.57,9.53,9.56,41100.0
2008-04-10 14:55:00,9.56,9.58,9.55,9.57,39000.0,9.56,9.58,9.55,9.57,39000.0
2008-04-10 15:00:00,9.56,9.57,9.54,9.54,26100.0,9.56,9.57,9.54,9.54,26100.0
2008-04-10 15:05:00,9.55,9.57,9.54,9.56,33300.0,9.55,9.57,9.54,9.56,33300.0
2008-04-10 15:10:00,9.55,9.57,9.54,9.55,123600.0,9.55,9.57,9.54,9.55,123600.0
2008-04-10 15:15:00,9.55,9.58,9.55,9.57,65400.0,9.55,9.58,9.55,9.57,65400.0
2008-04-10 15:20:00,9.57,9.57,9.55,9.57,44100.0,9.57,9.57,9.55,9.57,44100.0
2008-04-10 15:25:00,9.57,9.57,9.54,9.56,55800.0,9.57,9.57,9.54,9.56,55800.0
2008-04-10 15:30:00,9.56,9.57,9.54,9.55,92100.0,9.56,9.57,9.54,9.55,92100.0
2008-04-10 15:35:00,9.55,9.56,9.52,9.52,112800.0,9.55,9.56,9.52,9.52,112800.0
2008-04-10 15:40:00,9.52,9.55,9.51,9.53,84000.0,9.52,9.55,9.51,9.53,84000.0
2008-04-10 15:45:00,9.53,9.55,9.51,9.53,159000.0,9.53,9.55,9.51,9.53,159000.0
2008-04-10 15:50:00,9.53,9.57,9.53,9.55,99300.0,9.53,9.57,9.53,9.55,99300.0
2008-04-10 15:55:00,9.56,9.57,9.54,9.54,136500.0,9.56,9.57,9.54,9.54,136500.0
2008-04-11 09:30:00,9.46,9.46,9.32,9.44,44100.0,9.46,9.46,9.32,9.44,44100.0
2008-04-11 09:35:00,9.45,9.49,9.41,9.41,29700.0,9.45,9.49,9.41,9.41,29700.0
2008-04-11 09:40:00,9.39,9.44,9.39,9.4,44100.0,9.39,9.44,9.39,9.4,44100.0
2008-04-11 09:45:00,9.36,9.4,9.36,9.4,22200.0,9.36,9.4,9.36,9.4,22200.0
2008-04-11 09:50:00,9.4,9.41,9.38,9.39,8100.0,9.4,9.41,9.38,9.39,8100.0
2008-04-11 09:55:00,9.39,9.39,9.37,9.39,15600.0,9.39,9.39,9.37,9.39,15600.0
2008-04-11 10:00:00,9.39,9.4,9.37,9.38,21600.0,9.39,9.4,9.37,9.38,21600.0
2008-04-11 10:05:00,9.38,9.38,9.36,9.37,23400.0,9.38,9.38,9.36,9.37,23400.0
2008-04-11 10:10:00,9.37,9.41,9.37,9.41,22800.0,9.37,9.41,9.37,9.41,22800.0
2008-04-11 10:15:00,9.41,9.43,9.4,9.43,22500.0,9.41,9.43,9.4,9.43,22500.0
2008-04-11 10:20:00,9.43,9.47,9.43,9.45,23700.0,9.43,9.47,9.43,9.45,23700.0
2008-04-11 10:25:00,9.45,9.45,9.41,9.42,12000.0,9.45,9.45,9.41,9.42,12000.0
2008-04-11 10:30:00,9.42,9.44,9.4,9.42,322200.0,9.42,9.44,9.4,9.42,322200.0
2008-04-11 10:35:00,9.42,9.48,9.42,9.48,72900.0,9.42,9.48,9.42,9.48,72900.0
2008-04-11 10:40:00,9.48,9.5,9.47,9.49,31500.0,9.48,9.5,9.47,9.49,31500.0
2008-04-11 10:45:00,9.5,9.58,9.5,9.58,45600.0,9.5,9.58,9.5,9.58,45600.0
2008-04-11 10:50:00,9.58,9.61,9.57,9.57,67200.0,9.58,9.61,9.57,9.57,67200.0
2008-04-11 10:55:00,9.58,9.58,9.55,9.56,38100.0,9.58,9.58,9.55,9.56,38100.0
2008-04-11 11:00:00,9.55,9.56,9.53,9.53,170700.0,9.55,9.56,9.53,9.53,170700.0
2008-04-11 11:05:00,9.52,9.6,9.52,9.6,40800.0,9.52,9.6,9.52,9.6,40800.0
2008-04-11 11:10:00,9.59,9.62,9.59,9.6,41100.0,9.59,9.62,9.59,9.6,41100.0
2008-04-11 11:15:00,9.6,9.6,9.55,9.56,18000.0,9.6,9.6,9.55,9.56,18000.0
2008-04-11 11:20:00,9.57,9.57,9.55,9.56,16800.0,9.57,9.57,9.55,9.56,16800.0
2008-04-11 11:25:00,9.56,9.56,9.54,9.54,6000.0,9.56,9.56,9.54,9.54,6000.0
2008-04-11 11:30:00,9.54,9.56,9.54,9.55,7800.0,9.54,9.56,9.54,9.55,7800.0
2008-04-11 11:35:00,9.56,9.56,9.55,9.56,17400.0,9.56,9.56,9.55,9.56,17400.0
2008-04-11 11:40:00,9.56,9.57,9.55,9.56,19800.0,9.56,9.57,9.55,9.56,19800.0
2008-04-11 11:45:00,9.56,9.56,9.54,9.56,33600.0,9.56,9.56,9.54,9.56,33600.0
2008-04-11 11:50:00,9.55,9.56,9.54,9.54,7500.0,9.55,9.56,9.54,9.54,7500.0
2008-04-11 11:55:00,9.54,9.56,9.54,9.55,6300.0,9.54,9.56,9.54,9.55,6300.0
2008-04-11 12:00:00,9.55,9.56,9.54,9.55,8700.0,9.55,9.56,9.54,9.55,8700.0
2008-04-11 12:05:00,9.56,9.56,9.54,9.54,10500.0,9.56,9.56,9.54,9.54,10500.0
2008-04-11 12:10:00,9.54,9.54,9.54,9.54,23400.0,9.54,9.54,9.54,9.54,23400.0
2008-04-11 12:15:00,9.54,9.55,9.53,9.55,23100.0,9.54,9.55,9.53,9.55,23100.0
2008-04-11 12:20:00,9.55,9.55,9.52,9.52,40200.0,9.55,9.55,9.52,9.52,40200.0
2008-04-11 12:25:00,9.52,9.53,9.51,9.51,49200.0,9.52,9.53,9.51,9.51,49200.0
2008-04-11 12:30:00,9.51,9.55,9.51,9.55,61200.0,9.51,9.55,9.51,9.55,61200.0
2008-04-11 12:35:00,9.55,9.56,9.55,9.55,13200.0,9.55,9.56,9.55,9.55,13200.0
2008-04-11 12:40:00,9.55,9.56,9.54,9.55,20700.0,9.55,9.56,9.54,9.55,20700.0
2008-04-11 12:45:00,9.55,9.56,9.55,9.55,30900.0,9.55,9.56,9.55,9.55,30900.0
2008-04-11 12:50:00,9.55,9.57,9.55,9.56,30600.0,9.55,9.57,9.55,9.56,30600.0
2008-04-11 12:55:00,9.57,9.57,9.54,9.54,19500.0,9.57,9.57,9.54,9.54,19500.0
2008-04-11 13:00:00,9.55,9.55,9.52,9.54,35400.0,9.55,9.55,9.52,9.54,35400.0
2008-04-11 13:05:00,9.54,9.55,9.53,9.54,23400.0,9.54,9.55,9.53,9.54,23400.0
2008-04-11 13:10:00,9.54,9.55,9.53,9.55,34800.0,9.54,9.55,9.53,9.55,34800.0
2008-04-11 13:15:00,9.55,9.55,9.54,9.54,10500.0,9.55,9.55,9.54,9.54,10500.0
2008-04-11 13:20:00,9.55,9.55,9.53,9.55,44100.0,9.55,9.55,9.53,9.55,44100.0
2008-04-11 13:25:00,9.55,9.56,9.52,9.53,41700.0,9.55,9.56,9.52,9.53,41700.0
2008-04-11 13:30:00,9.52,9.52,9.51,9.52,6600.0,9.52,9.52,9.51,9.52,6600.0
2008-04-11 13:35:00,9.51,9.51,9.49,9.51,41700.0,9.51,9.51,9.49,9.51,41700.0
2008-04-11 13:40:00,9.51,9.51,9.48,9.48,9000.0,9.51,9.51,9.48,9.48,9000.0
2008-04-11 13:45:00,9.48,9.49,9.47,9.49,27000.0,9.48,9.49,9.47,9.49,27000.0
2008-04-11 13:50:00,9.48,9.49,9.47,9.48,24000.0,9.48,9.49,9.47,9.48,24000.0
2008-04-11 13:55:00,9.48,9.48,9.47,9.48,5700.0,9.48,9.48,9.47,9.48,5700.0
2008-04-11 14:00:00,9.48,9.48,9.46,9.47,18900.0,9.48,9.48,9.46,9.47,18900.0
2008-04-11 14:05:00,9.47,9.48,9.46,9.48,33000.0,9.47,9.48,9.46,9.48,33000.0
2008-04-11 14:10:00,9.48,9.49,9.47,9.47,54900.0,9.48,9.49,9.47,9.47,54900.0
2008-04-11 14:15:00,9.47,9.48,9.46,9.47,38400.0,9.47,9.48,9.46,9.47,38400.0
2008-04-11 14:20:00,9.47,9.48,9.46,9.47,22800.0,9.47,9.48,9.46,9.47,22800.0
2008-04-11 14:25:00,9.47,9.49,9.46,9.49,16200.0,9.47,9.49,9.46,9.49,16200.0
2008-04-11 14:30:00,9.49,9.49,9.48,9.49,7800.0,9.49,9.49,9.48,9.49,7800.0
2008-04-11 14:35:00,9.49,9.49,9.47,9.48,12000.0,9.49,9.49,9.47,9.48,12000.0
2008-04-11 14:40:00,9.48,9.49,9.47,9.47,13200.0,9.48,9.49,9.47,9.47,13200.0
2008-04-11 14:45:00,9.47,9.48,9.47,9.48,4800.0,9.47,9.48,9.47,9.48,4800.0
2008-04-11 14:50:00,9.48,9.5,9.48,9.49,21300.0,9.48,9.5,9.48,9.49,21300.0
2008-04-11 14:55:00,9.5,9.5,9.47,9.48,24000.0,9.5,9.5,9.47,9.48,24000.0
2008-04-11 15:00:00,9.48,9.49,9.44,9.46,56400.0,9.48,9.49,9.44,9.46,56400.0
2008-04-11 15:05:00,9.46,9.47,9.45,9.46,50700.0,9.46,9.47,9.45,9.46,50700.0
2008-04-11 15:10:00,9.46,9.47,9.45,9.46,66900.0,9.46,9.47,9.45,9.46,66900.0
2008-04-11 15:15:00,9.46,9.48,9.45,9.47,57900.0,9.46,9.48,9.45,9.47,57900.0
2008-04-11 15:20:00,9.46,9.49,9.46,9.48,53100.0,9.46,9.49,9.46,9.48,53100.0
2008-04-11 15:25:00,9.48,9.51,9.47,9.48,139200.0,9.48,9.51,9.47,9.48,139200.0
2008-04-11 15:30:00,9.48,9.49,9.48,9.49,117900.0,9.48,9.49,9.48,9.49,117900.0
2008-04-11 15:35:00,9.49,9.49,9.47,9.48,81000.0,9.49,9.49,9.47,9.48,81000.0
2008-04-11 15:40:00,9.47,9.48,9.46,9.46,58500.0,9.47,9.48,9.46,9.46,58500.0
2008-04-11 15:45:00,9.46,9.47,9.46,9.46,57000.0,9.46,9.47,9.46,9.46,57000.0
2008-04-11 15:50:00,9.45,9.49,9.44,9.49,76800.0,9.45,9.49,9.44,9.49,76800.0
2008-04-11 15:55:00,9.49,9.5,9.48,9.5,133800.0,9.49,9.5,9.48,9.5,133800.0
2008-04-14 09:30:00,9.54,9.63,9.54,9.57,60000.0,9.54,9.63,9.54,9.57,60000.0
2008-04-14 09:35:00,9.57,9.6,9.57,9.57,31500.0,9.57,9.6,9.57,9.57,31500.0
2008-04-14 09:40:00,9.57,9.58,9.45,9.45,97800.0,9.57,9.58,9.45,9.45,97800.0
2008-04-14 09:45:00,9.46,9.47,9.43,9.44,61200.0,9.46,9.47,9.43,9.44,61200.0
2008-04-14 09:50:00,9.43,9.44,9.38,9.44,94500.0,9.43,9.44,9.38,9.44,94500.0
2008-04-14 09:55:00,9.44,9.46,9.41,9.43,59100.0,9.44,9.46,9.41,9.43,59100.0
2008-04-14 10:00:00,9.43,9.52,9.43,9.52,51900.0,9.43,9.52,9.43,9.52,51900.0
2008-04-14 10:05:00,9.53,9.54,9.48,9.48,37800.0,9.53,9.54,9.48,9.48,37800.0
2008-04-14 10:10:00,9.49,9.5,9.46,9.5,21300.0,9.49,9.5,9.46,9.5,21300.0
2008-04-14 10:15:00,9.5,9.53,9.5,9.53,45300.0,9.5,9.53,9.5,9.53,45300.0
2008-04-14 10:20:00,9.53,9.54,9.49,9.5,181800.0,9.53,9.54,9.49,9.5,181800.0
2008-04-14 10:25:00,9.5,9.56,9.49,9.55,89700.0,9.5,9.56,9.49,9.55,89700.0
2008-04-14 10:30:00,9.55,9.59,9.54,9.58,24600.0,9.55,9.59,9.54,9.58,24600.0
2008-04-14 10:35:00,9.58,9.59,9.56,9.57,18300.0,9.58,9.59,9.56,9.57,18300.0
2008-04-14 10:40:00,9.57,9.59,9.57,9.57,25200.0,9.57,9.59,9.57,9.57,25200.0
2008-04-14 10:45:00,9.57,9.58,9.56,9.57,41100.0,9.57,9.58,9.56,9.57,41100.0
2008-04-14 10:50:00,9.55,9.58,9.55,9.58,63000.0,9.55,9.58,9.55,9.58,63000.0
2008-04-14 10:55:00,9.57,9.64,9.57,9.63,46500.0,9.57,9.64,9.57,9.63,46500.0
2008-04-14 11:00:00,9.62,9.66,9.62,9.65,35700.0,9.62,9.66,9.62,9.65,35700.0
2008-04-14 11:05:00,9.66,9.67,9.62,9.62,30000.0,9.66,9.67,9.62,9.62,30000.0
2008-04-14 11:10:00,9.62,9.62,9.61,9.61,9300.0,9.62,9.62,9.61,9.61,9300.0
2008-04-14 11:15:00,9.61,9.62,9.59,9.59,23700.0,9.61,9.62,9.59,9.59,23700.0
2008-04-14 11:20:00,9.59,9.59,9.57,9.57,8100.0,9.59,9.59,9.57,9.57,8100.0
2008-04-14 11:25:00,9.56,9.57,9.54,9.55,29100.0,9.56,9.57,9.54,9.55,29100.0
2008-04-14 11:30:00,9.55,9.56,9.55,9.56,23700.0,9.55,9.56,9.55,9.56,23700.0
2008-04-14 11:35:00,9.56,9.58,9.56,9.58,12600.0,9.56,9.58,9.56,9.58,12600.0
2008-04-14 11:40:00,9.58,9.58,9.57,9.58,9000.0,9.58,9.58,9.57,9.58,9000.0
2008-04-14 11:45:00,9.58,9.58,9.57,9.58,8100.0,9.58,9.58,9.57,9.58,8100.0
2008-04-14 11:50:00,9.58,9.6,9.58,9.59,10500.0,9.58,9.6,9.58,9.59,10500.0
2008-04-14 11:55:00,9.59,9.59,9.58,9.59,19200.0,9.59,9.59,9.58,9.59,19200.0
2008-04-14 12:00:00,9.58,9.59,9.57,9.57,17100.0,9.58,9.59,9.57,9.57,17100.0
2008-04-14 12:05:00,9.57,9.57,9.56,9.57,29700.0,9.57,9.57,9.56,9.57,29700.0
2008-04-14 12:10:00,9.57,9.57,9.56,9.56,11100.0,9.57,9.57,9.56,9.56,11100.0
2008-04-14 12:15:00,9.56,9.57,9.55,9.57,47100.0,9.56,9.57,9.55,9.57,47100.0
2008-04-14 12:20:00,9.57,9.57,9.54,9.54,43200.0,9.57,9.57,9.54,9.54,43200.0
2008-04-14 12:25:00,9.55,9.56,9.54,9.56,29400.0,9.55,9.56,9.54,9.56,29400.0
2008-04-14 12:30:00,9.56,9.57,9.55,9.56,33900.0,9.56,9.57,9.55,9.56,33900.0
2008-04-14 12:35:00,9.56,9.56,9.55,9.55,37800.0,9.56,9.56,9.55,9.55,37800.0
2008-04-14 12:40:00,9.55,9.55,9.54,9.55,17700.0,9.55,9.55,9.54,9.55,17700.0
2008-04-14 12:45:00,9.55,9.56,9.54,9.55,15000.0,9.55,9.56,9.54,9.55,15000.0
2008-04-14 12:50:00,9.56,9.57,9.56,9.56,23700.0,9.56,9.57,9.56,9.56,23700.0
2008-04-14 12:55:00,9.56,9.56,9.54,9.55,15000.0,9.56,9.56,9.54,9.55,15000.0
2008-04-14 13:00:00,9.54,9.57,9.54,9.55,25800.0,9.54,9.57,9.54,9.55,25800.0
2008-04-14 13:05:00,9.55,9.56,9.55,9.56,27300.0,9.55,9.56,9.55,9.56,27300.0
2008-04-14 13:10:00,9.56,9.56,9.55,9.55,26400.0,9.56,9.56,9.55,9.55,26400.0
2008-04-14 13:15:00,9.55,9.55,9.54,9.55,27000.0,9.55,9.55,9.54,9.55,27000.0
2008-04-14 13:20:00,9.55,9.55,9.55,9.55,13200.0,9.55,9.55,9.55,9.55,13200.0
2008-04-14 13:25:00,9.55,9.56,9.54,9.55,30300.0,9.55,9.56,9.54,9.55,30300.0
2008-04-14 13:30:00,9.56,9.56,9.54,9.55,39300.0,9.56,9.56,9.54,9.55,39300.0
2008-04-14 13:35:00,9.55,9.57,9.55,9.57,17700.0,9.55,9.57,9.55,9.57,17700.0
2008-04-14 13:40:00,9.57,9.57,9.52,9.54,44700.0,9.57,9.57,9.52,9.54,44700.0
2008-04-14 13:45:00,9.54,9.54,9.51,9.52,21600.0,9.54,9.54,9.51,9.52,21600.0
2008-04-14 13:50:00,9.52,9.53,9.52,9.52,44400.0,9.52,9.53,9.52,9.52,44400.0
2008-04-14 13:55:00,9.52,9.54,9.52,9.54,25200.0,9.52,9.54,9.52,9.54,25200.0
2008-04-14 14:00:00,9.53,9.55,9.53,9.55,35400.0,9.53,9.55,9.53,9.55,35400.0
2008-04-14 14:05:00,9.55,9.55,9.54,9.54,51900.0,9.55,9.55,9.54,9.54,51900.0
2008-04-14 14:10:00,9.54,9.54,9.52,9.52,18900.0,9.54,9.54,9.52,9.52,18900.0
2008-04-14 14:15:00,9.51,9.54,9.51,9.53,55500.0,9.51,9.54,9.51,9.53,55500.0
2008-04-14 14:20:00,9.53,9.54,9.52,9.54,25500.0,9.53,9.54,9.52,9.54,25500.0
2008-04-14 14:25:00,9.54,9.54,9.52,9.53,12000.0,9.54,9.54,9.52,9.53,12000.0
2008-04-14 14:30:00,9.53,9.55,9.52,9.54,38700.0,9.53,9.55,9.52,9.54,38700.0
2008-04-14 14:35:00,9.54,9.55,9.53,9.53,19500.0,9.54,9.55,9.53,9.53,19500.0
2008-04-14 14:40:00,9.54,9.54,9.53,9.54,26100.0,9.54,9.54,9.53,9.54,26100.0
2008-04-14 14:45:00,9.54,9.54,9.53,9.53,27000.0,9.54,9.54,9.53,9.53,27000.0
2008-04-14 14:50:00,9.53,9.53,9.52,9.53,75000.0,9.53,9.53,9.52,9.53,75000.0
2008-04-14 14:55:00,9.53,9.53,9.51,9.51,42900.0,9.53,9.53,9.51,9.51,42900.0
2008-04-14 15:00:00,9.51,9.52,9.5,9.51,37200.0,9.51,9.52,9.5,9.51,37200.0
2008-04-14 15:05:00,9.5,9.51,9.49,9.49,81600.0,9.5,9.51,9.49,9.49,81600.0
2008-04-14 15:10:00,9.5,9.51,9.49,9.5,60000.0,9.5,9.51,9.49,9.5,60000.0
2008-04-14 15:15:00,9.5,9.51,9.48,9.48,22800.0,9.5,9.51,9.48,9.48,22800.0
2008-04-14 15:20:00,9.48,9.48,9.47,9.48,48600.0,9.48,9.48,9.47,9.48,48600.0
2008-04-14 15:25:00,9.48,9.49,9.47,9.47,75300.0,9.48,9.49,9.47,9.47,75300.0
2008-04-14 15:30:00,9.47,9.51,9.47,9.5,79500.0,9.47,9.51,9.47,9.5,79500.0
2008-04-14 15:35:00,9.5,9.5,9.48,9.48,57600.0,9.5,9.5,9.48,9.48,57600.0
2008-04-14 15:40:00,9.48,9.49,9.47,9.48,37500.0,9.48,9.49,9.47,9.48,37500.0
2008-04-14 15:45:00,9.49,9.51,9.48,9.5,38100.0,9.49,9.51,9.48,9.5,38100.0
2008-04-14 15:50:00,9.51,9.52,9.51,9.51,86100.0,9.51,9.52,9.51,9.51,86100.0
2008-04-14 15:55:00,9.51,9.53,9.5,9.52,195000.0,9.51,9.53,9.5,9.52,195000.0
2008-04-15 09:30:00,9.58,9.58,9.51,9.51,10500.0,9.58,9.58,9.51,9.51,10500.0
2008-04-15 09:35:00,9.51,9.51,9.49,9.51,55500.0,9.51,9.51,9.49,9.51,55500.0
2008-04-15 09:40:00,9.5,9.53,9.47,9.51,120600.0,9.5,9.53,9.47,9.51,120600.0
2008-04-15 09:45:00,9.51,9.51,9.47,9.48,45000.0,9.51,9.51,9.47,9.48,45000.0
2008-04-15 09:50:00,9.48,9.52,9.47,9.5,36900.0,9.48,9.52,9.47,9.5,36900.0
2008-04-15 09:55:00,9.5,9.55,9.47,9.53,82500.0,9.5,9.55,9.47,9.53,82500.0
2008-04-15 10:00:00,9.54,9.56,9.45,9.45,497700.0,9.54,9.56,9.45,9.45,497700.0
2008-04-15 10:05:00,9.45,9.47,9.44,9.46,91200.0,9.45,9.47,9.44,9.46,91200.0
2008-04-15 10:10:00,9.46,9.51,9.46,9.48,21900.0,9.46,9.51,9.46,9.48,21900.0
2008-04-15 10:15:00,9.48,9.5,9.48,9.49,43500.0,9.48,9.5,9.48,9.49,43500.0
2008-04-15 10:20:00,9.49,9.5,9.48,9.5,44100.0,9.49,9.5,9.48,9.5,44100.0
2008-04-15 10:25:00,9.5,9.5,9.47,9.48,38700.0,9.5,9.5,9.47,9.48,38700.0
2008-04-15 10:30:00,9.48,9.49,9.48,9.49,17400.0,9.48,9.49,9.48,9.49,17400.0
2008-04-15 10:35:00,9.49,9.52,9.47,9.51,51900.0,9.49,9.52,9.47,9.51,51900.0
2008-04-15 10:40:00,9.5,9.53,9.48,9.53,52800.0,9.5,9.53,9.48,9.53,52800.0
2008-04-15 10:45:00,9.52,9.54,9.5,9.5,45300.0,9.52,9.54,9.5,9.5,45300.0
2008-04-15 10:50:00,9.5,9.52,9.46,9.46,69300.0,9.5,9.52,9.46,9.46,69300.0
2008-04-15 10:55:00,9.46,9.51,9.46,9.51,49800.0,9.46,9.51,9.46,9.51,49800.0
2008-04-15 11:00:00,9.5,9.5,9.48,9.5,20400.0,9.5,9.5,9.48,9.5,20400.0
2008-04-15 11:05:00,9.5,9.5,9.47,9.48,41700.0,9.5,9.5,9.47,9.48,41700.0
2008-04-15 11:10:00,9.48,9.51,9.48,9.49,49200.0,9.48,9.51,9.48,9.49,49200.0
2008-04-15 11:15:00,9.49,9.5,9.48,9.49,35400.0,9.49,9.5,9.48,9.49,35400.0
2008-04-15 11:20:00,9.49,9.51,9.47,9.51,80100.0,9.49,9.51,9.47,9.51,80100.0
2008-04-15 11:25:00,9.51,9.52,9.48,9.49,79800.0,9.51,9.52,9.48,9.49,79800.0
2008-04-15 11:30:00,9.49,9.5,9.48,9.5,85200.0,9.49,9.5,9.48,9.5,85200.0
2008-04-15 11:35:00,9.5,9.52,9.49,9.51,75300.0,9.5,9.52,9.49,9.51,75300.0
2008-04-15 11:40:00,9.51,9.51,9.49,9.51,56700.0,9.51,9.51,9.49,9.51,56700.0
2008-04-15 11:45:00,9.51,9.51,9.5,9.51,49500.0,9.51,9.51,9.5,9.51,49500.0
2008-04-15 11:50:00,9.51,9.51,9.49,9.5,85200.0,9.51,9.51,9.49,9.5,85200.0
2008-04-15 11:55:00,9.5,9.51,9.49,9.49,72300.0,9.5,9.51,9.49,9.49,72300.0
2008-04-15 12:00:00,9.49,9.5,9.49,9.5,31800.0,9.49,9.5,9.49,9.5,31800.0
2008-04-15 12:05:00,9.5,9.5,9.48,9.48,62100.0,9.5,9.5,9.48,9.48,62100.0
2008-04-15 12:10:00,9.48,9.49,9.48,9.49,74700.0,9.48,9.49,9.48,9.49,74700.0
2008-04-15 12:15:00,9.48,9.49,9.48,9.49,61200.0,9.48,9.49,9.48,9.49,61200.0
2008-04-15 12:20:00,9.49,9.5,9.47,9.47,45600.0,9.49,9.5,9.47,9.47,45600.0
2008-04-15 12:25:00,9.48,9.49,9.47,9.49,43500.0,9.48,9.49,9.47,9.49,43500.0
2008-04-15 12:30:00,9.5,9.52,9.5,9.51,40500.0,9.5,9.52,9.5,9.51,40500.0
2008-04-15 12:35:00,9.51,9.52,9.51,9.51,19800.0,9.51,9.52,9.51,9.51,19800.0
2008-04-15 12:40:00,9.51,9.51,9.49,9.49,53100.0,9.51,9.51,9.49,9.49,53100.0
2008-04-15 12:45:00,9.49,9.49,9.49,9.49,40500.0,9.49,9.49,9.49,9.49,40500.0
2008-04-15 12:50:00,9.49,9.49,9.48,9.49,54600.0,9.49,9.49,9.48,9.49,54600.0
2008-04-15 12:55:00,9.49,9.51,9.49,9.5,29400.0,9.49,9.51,9.49,9.5,29400.0
2008-04-15 13:00:00,9.5,9.51,9.49,9.5,47400.0,9.5,9.51,9.49,9.5,47400.0
2008-04-15 13:05:00,9.5,9.5,9.5,9.5,53400.0,9.5,9.5,9.5,9.5,53400.0
2008-04-15 13:10:00,9.5,9.52,9.5,9.52,120000.0,9.5,9.52,9.5,9.52,120000.0
2008-04-15 13:15:00,9.51,9.51,9.5,9.51,36300.0,9.51,9.51,9.5,9.51,36300.0
2008-04-15 13:20:00,9.51,9.51,9.5,9.51,29100.0,9.51,9.51,9.5,9.51,29100.0
2008-04-15 13:25:00,9.51,9.51,9.5,9.5,20700.0,9.51,9.51,9.5,9.5,20700.0
2008-04-15 13:30:00,9.51,9.51,9.5,9.5,18600.0,9.51,9.51,9.5,9.5,18600.0
2008-04-15 13:35:00,9.51,9.52,9.5,9.5,71400.0,9.51,9.52,9.5,9.5,71400.0
2008-04-15 13:40:00,9.5,9.52,9.5,9.51,48300.0,9.5,9.52,9.5,9.51,48300.0
2008-04-15 13:45:00,9.51,9.53,9.51,9.53,56700.0,9.51,9.53,9.51,9.53,56700.0
2008-04-15 13:50:00,9.52,9.54,9.51,9.53,31800.0,9.52,9.54,9.51,9.53,31800.0
2008-04-15 13:55:00,9.53,9.54,9.52,9.53,22800.0,9.53,9.54,9.52,9.53,22800.0
2008-04-15 14:00:00,9.53,9.54,9.52,9.52,31200.0,9.53,9.54,9.52,9.52,31200.0
2008-04-15 14:05:00,9.52,9.53,9.52,9.53,27600.0,9.52,9.53,9.52,9.53,27600.0
2008-04-15 14:10:00,9.53,9.54,9.52,9.54,31200.0,9.53,9.54,9.52,9.54,31200.0
2008-04-15 14:15:00,9.54,9.55,9.53,9.53,30300.0,9.54,9.55,9.53,9.53,30300.0
2008-04-15 14:20:00,9.53,9.54,9.53,9.54,30000.0,9.53,9.54,9.53,9.54,30000.0
2008-04-15 14:25:00,9.54,9.55,9.53,9.54,43200.0,9.54,9.55,9.53,9.54,43200.0
2008-04-15 14:30:00,9.54,9.55,9.54,9.54,36600.0,9.54,9.55,9.54,9.54,36600.0
2008-04-15 14:35:00,9.54,9.55,9.54,9.55,25800.0,9.54,9.55,9.54,9.55,25800.0
2008-04-15 14:40:00,9.55,9.55,9.54,9.55,26100.0,9.55,9.55,9.54,9.55,26100.0
2008-04-15 14:45:00,9.54,9.55,9.53,9.53,36900.0,9.54,9.55,9.53,9.53,36900.0
2008-04-15 14:50:00,9.53,9.53,9.51,9.52,45000.0,9.53,9.53,9.51,9.52,45000.0
2008-04-15 14:55:00,9.52,9.52,9.51,9.52,74700.0,9.52,9.52,9.51,9.52,74700.0
2008-04-15 15:00:00,9.51,9.53,9.51,9.53,43800.0,9.51,9.53,9.51,9.53,43800.0
2008-04-15 15:05:00,9.53,9.53,9.5,9.51,82800.0,9.53,9.53,9.5,9.51,82800.0
2008-04-15 15:10:00,9.51,9.54,9.51,9.53,58500.0,9.51,9.54,9.51,9.53,58500.0
2008-04-15 15:15:00,9.53,9.55,9.53,9.55,32400.0,9.53,9.55,9.53,9.55,32400.0
2008-04-15 15:20:00,9.55,9.57,9.55,9.56,37800.0,9.55,9.57,9.55,9.56,37800.0
2008-04-15 15:25:00,9.56,9.58,9.56,9.57,45000.0,9.56,9.58,9.56,9.57,45000.0
2008-04-15 15:30:00,9.57,9.58,9.56,9.57,49500.0,9.57,9.58,9.56,9.57,49500.0
2008-04-15 15:35:00,9.57,9.58,9.56,9.57,52200.0,9.57,9.58,9.56,9.57,52200.0
2008-04-15 15:40:00,9.57,9.59,9.57,9.59,117300.0,9.57,9.59,9.57,9.59,117300.0
2008-04-15 15:45:00,9.59,9.6,9.58,9.58,78900.0,9.59,9.6,9.58,9.58,78900.0
2008-04-15 15:50:00,9.58,9.61,9.58,9.61,107100.0,9.58,9.61,9.58,9.61,107100.0
2008-04-15 15:55:00,9.61,9.64,9.61,9.63,176100.0,9.61,9.64,9.61,9.63,176100.0
2008-04-16 09:30:00,9.67,9.67,9.63,9.65,36900.0,9.67,9.67,9.63,9.65,36900.0
2008-04-16 09:35:00,9.63,9.66,9.63,9.65,71700.0,9.63,9.66,9.63,9.65,71700.0
2008-04-16 09:40:00,9.65,9.83,9.65,9.8,128100.0,9.65,9.83,9.65,9.8,128100.0
2008-04-16 09:45:00,9.8,9.86,9.8,9.83,70200.0,9.8,9.86,9.8,9.83,70200.0
2008-04-16 09:50:00,9.83,9.84,9.77,9.79,47700.0,9.83,9.84,9.77,9.79,47700.0
2008-04-16 09:55:00,9.78,9.78,9.76,9.76,14100.0,9.78,9.78,9.76,9.76,14100.0
2008-04-16 10:00:00,9.77,9.77,9.72,9.73,33900.0,9.77,9.77,9.72,9.73,33900.0
2008-04-16 10:05:00,9.72,9.78,9.72,9.72,39300.0,9.72,9.78,9.72,9.72,39300.0
2008-04-16 10:10:00,9.72,9.76,9.71,9.75,26400.0,9.72,9.76,9.71,9.75,26400.0
2008-04-16 10:15:00,9.76,9.8,9.76,9.8,35400.0,9.76,9.8,9.76,9.8,35400.0
2008-04-16 10:20:00,9.8,9.83,9.8,9.82,41700.0,9.8,9.83,9.8,9.82,41700.0
2008-04-16 10:25:00,9.83,9.85,9.83,9.83,42300.0,9.83,9.85,9.83,9.83,42300.0
2008-04-16 10:30:00,9.83,9.84,9.82,9.82,48000.0,9.83,9.84,9.82,9.82,48000.0
2008-04-16 10:35:00,9.82,9.82,9.75,9.75,65100.0,9.82,9.82,9.75,9.75,65100.0
2008-04-16 10:40:00,9.74,9.74,9.71,9.71,42900.0,9.74,9.74,9.71,9.71,42900.0
2008-04-16 10:45:00,9.71,9.74,9.71,9.73,51000.0,9.71,9.74,9.71,9.73,51000.0
2008-04-16 10:50:00,9.74,9.75,9.73,9.74,43500.0,9.74,9.75,9.73,9.74,43500.0
2008-04-16 10:55:00,9.74,9.74,9.73,9.74,51900.0,9.74,9.74,9.73,9.74,51900.0
2008-04-16 11:00:00,9.74,9.74,9.7,9.71,53100.0,9.74,9.74,9.7,9.71,53100.0
2008-04-16 11:05:00,9.71,9.71,9.69,9.7,47700.0,9.71,9.71,9.69,9.7,47700.0
2008-04-16 11:10:00,9.7,9.72,9.7,9.71,18600.0,9.7,9.72,9.7,9.71,18600.0
2008-04-16 11:15:00,9.71,9.74,9.71,9.74,21300.0,9.71,9.74,9.71,9.74,21300.0
2008-04-16 11:20:00,9.74,9.76,9.74,9.74,24000.0,9.74,9.76,9.74,9.74,24000.0
2008-04-16 11:25:00,9.73,9.75,9.73,9.74,22500.0,9.73,9.75,9.73,9.74,22500.0
2008-04-16 11:30:00,9.74,9.75,9.74,9.75,48900.0,9.74,9.75,9.74,9.75,48900.0
2008-04-16 11:35:00,9.75,9.8,9.75,9.8,51900.0,9.75,9.8,9.75,9.8,51900.0
2008-04-16 11:40:00,9.79,9.8,9.79,9.79,26400.0,9.79,9.8,9.79,9.79,26400.0
2008-04-16 11:45:00,9.79,9.81,9.78,9.79,41100.0,9.79,9.81,9.78,9.79,41100.0
2008-04-16 11:50:00,9.8,9.83,9.79,9.82,84300.0,9.8,9.83,9.79,9.82,84300.0
2008-04-16 11:55:00,9.83,9.85,9.82,9.83,45300.0,9.83,9.85,9.82,9.83,45300.0
2008-04-16 12:00:00,9.83,9.87,9.83,9.86,77100.0,9.83,9.87,9.83,9.86,77100.0
2008-04-16 12:05:00,9.86,9.9,9.86,9.89,88800.0,9.86,9.9,9.86,9.89,88800.0
2008-04-16 12:10:00,9.89,9.89,9.88,9.88,39600.0,9.89,9.89,9.88,9.88,39600.0
2008-04-16 12:15:00,9.88,9.89,9.86,9.86,33000.0,9.88,9.89,9.86,9.86,33000.0
2008-04-16 12:20:00,9.86,9.88,9.86,9.87,55200.0,9.86,9.88,9.86,9.87,55200.0
2008-04-16 12:25:00,9.86,9.88,9.86,9.88,26400.0,9.86,9.88,9.86,9.88,26400.0
2008-04-16 12:30:00,9.88,9.89,9.88,9.89,170700.0,9.88,9.89,9.88,9.89,170700.0
2008-04-16 12:35:00,9.89,9.89,9.86,9.87,20700.0,9.89,9.89,9.86,9.87,20700.0
2008-04-16 12:40:00,9.87,9.89,9.87,9.88,74100.0,9.87,9.89,9.87,9.88,74100.0
2008-04-16 12:45:00,9.88,9.88,9.84,9.84,35100.0,9.88,9.88,9.84,9.84,35100.0
2008-04-16 12:50:00,9.85,9.86,9.84,9.86,36600.0,9.85,9.86,9.84,9.86,36600.0
2008-04-16 12:55:00,9.86,9.86,9.85,9.85,16800.0,9.86,9.86,9.85,9.85,16800.0
2008-04-16 13:00:00,9.85,9.85,9.82,9.84,70200.0,9.85,9.85,9.82,9.84,70200.0
2008-04-16 13:05:00,9.84,9.84,9.79,9.82,66000.0,9.84,9.84,9.79,9.82,66000.0
2008-04-16 13:10:00,9.82,9.82,9.79,9.8,25200.0,9.82,9.82,9.79,9.8,25200.0
2008-04-16 13:15:00,9.8,9.81,9.79,9.8,22200.0,9.8,9.81,9.79,9.8,22200.0
2008-04-16 13:20:00,9.8,9.8,9.76,9.78,137700.0,9.8,9.8,9.76,9.78,137700.0
2008-04-16 13:25:00,9.78,9.79,9.76,9.77,69900.0,9.78,9.79,9.76,9.77,69900.0
2008-04-16 13:30:00,9.77,9.77,9.74,9.75,67500.0,9.77,9.77,9.74,9.75,67500.0
2008-04-16 13:35:00,9.75,9.76,9.72,9.75,160200.0,9.75,9.76,9.72,9.75,160200.0
2008-04-16 13:40:00,9.74,9.75,9.72,9.73,45900.0,9.74,9.75,9.72,9.73,45900.0
2008-04-16 13:45:00,9.73,9.74,9.73,9.74,25800.0,9.73,9.74,9.73,9.74,25800.0
2008-04-16 13:50:00,9.74,9.74,9.72,9.73,51900.0,9.74,9.74,9.72,9.73,51900.0
2008-04-16 13:55:00,9.72,9.73,9.71,9.71,47400.0,9.72,9.73,9.71,9.71,47400.0
2008-04-16 14:00:00,9.71,9.72,9.7,9.7,73800.0,9.71,9.72,9.7,9.7,73800.0
2008-04-16 14:05:00,9.7,9.71,9.69,9.69,46800.0,9.7,9.71,9.69,9.69,46800.0
2008-04-16 14:10:00,9.69,9.71,9.69,9.7,71400.0,9.69,9.71,9.69,9.7,71400.0
2008-04-16 14:15:00,9.7,9.72,9.69,9.71,33300.0,9.7,9.72,9.69,9.71,33300.0
2008-04-16 14:20:00,9.71,9.72,9.7,9.72,55500.0,9.71,9.72,9.7,9.72,55500.0
2008-04-16 14:25:00,9.72,9.73,9.71,9.73,39600.0,9.72,9.73,9.71,9.73,39600.0
2008-04-16 14:30:00,9.73,9.73,9.72,9.73,37800.0,9.73,9.73,9.72,9.73,37800.0
2008-04-16 14:35:00,9.73,9.75,9.73,9.75,26400.0,9.73,9.75,9.73,9.75,26400.0
2008-04-16 14:40:00,9.75,9.75,9.74,9.75,41700.0,9.75,9.75,9.74,9.75,41700.0
2008-04-16 14:45:00,9.75,9.75,9.73,9.73,44100.0,9.75,9.75,9.73,9.73,44100.0
2008-04-16 14:50:00,9.73,9.74,9.73,9.74,64500.0,9.73,9.74,9.73,9.74,64500.0
2008-04-16 14:55:00,9.74,9.75,9.73,9.73,73200.0,9.74,9.75,9.73,9.73,73200.0
2008-04-16 15:00:00,9.74,9.74,9.72,9.73,53100.0,9.74,9.74,9.72,9.73,53100.0
2008-04-16 15:05:00,9.73,9.75,9.73,9.75,259200.0,9.73,9.75,9.73,9.75,259200.0
2008-04-16 15:10:00,9.75,9.75,9.72,9.73,267900.0,9.75,9.75,9.72,9.73,267900.0
2008-04-16 15:15:00,9.73,9.73,9.72,9.73,53100.0,9.73,9.73,9.72,9.73,53100.0
2008-04-16 15:20:00,9.73,9.74,9.69,9.7,296100.0,9.73,9.74,9.69,9.7,296100.0
2008-04-16 15:25:00,9.7,9.71,9.69,9.7,171000.0,9.7,9.71,9.69,9.7,171000.0
2008-04-16 15:30:00,9.7,9.7,9.67,9.67,169200.0,9.7,9.7,9.67,9.67,169200.0
2008-04-16 15:35:00,9.67,9.69,9.65,9.67,214200.0,9.67,9.69,9.65,9.67,214200.0
2008-04-16 15:40:00,9.67,9.68,9.66,9.67,439800.0,9.67,9.68,9.66,9.67,439800.0
2008-04-16 15:45:00,9.67,9.69,9.66,9.68,202200.0,9.67,9.69,9.66,9.68,202200.0
2008-04-16 15:50:00,9.68,9.69,9.67,9.67,272100.0,9.68,9.69,9.67,9.67,272100.0
2008-04-16 15:55:00,9.67,9.68,9.66,9.66,381600.0,9.67,9.68,9.66,9.66,381600.0
2008-04-17 09:30:00,9.62,9.69,9.62,9.67,42000.0,9.62,9.69,9.62,9.67,42000.0
2008-04-17 09:35:00,9.66,9.67,9.47,9.48,59400.0,9.66,9.67,9.47,9.48,59400.0
2008-04-17 09:40:00,9.49,9.55,9.47,9.55,56700.0,9.49,9.55,9.47,9.55,56700.0
2008-04-17 09:45:00,9.56,9.59,9.52,9.52,35100.0,9.56,9.59,9.52,9.52,35100.0
2008-04-17 09:50:00,9.53,9.53,9.45,9.45,24300.0,9.53,9.53,9.45,9.45,24300.0
2008-04-17 09:55:00,9.45,9.48,9.42,9.46,51000.0,9.45,9.48,9.42,9.46,51000.0
2008-04-17 10:00:00,9.47,9.47,9.4,9.43,51300.0,9.47,9.47,9.4,9.43,51300.0
2008-04-17 10:05:00,9.44,9.52,9.44,9.5,31800.0,9.44,9.52,9.44,9.5,31800.0
2008-04-17 10:10:00,9.5,9.57,9.5,9.57,21600.0,9.5,9.57,9.5,9.57,21600.0
2008-04-17 10:15:00,9.57,9.58,9.53,9.53,20700.0,9.57,9.58,9.53,9.53,20700.0
2008-04-17 10:20:00,9.53,9.55,9.53,9.53,31800.0,9.53,9.55,9.53,9.53,31800.0
2008-04-17 10:25:00,9.53,9.54,9.52,9.54,20700.0,9.53,9.54,9.52,9.54,20700.0
2008-04-17 10:30:00,9.54,9.57,9.52,9.52,31200.0,9.54,9.57,9.52,9.52,31200.0
2008-04-17 10:35:00,9.53,9.58,9.53,9.58,38100.0,9.53,9.58,9.53,9.58,38100.0
2008-04-17 10:40:00,9.58,9.61,9.56,9.6,68400.0,9.58,9.61,9.56,9.6,68400.0
2008-04-17 10:45:00,9.6,9.61,9.54,9.54,55800.0,9.6,9.61,9.54,9.54,55800.0
2008-04-17 10:50:00,9.55,9.58,9.55,9.56,38100.0,9.55,9.58,9.55,9.56,38100.0
2008-04-17 10:55:00,9.57,9.59,9.56,9.58,22500.0,9.57,9.59,9.56,9.58,22500.0
2008-04-17 11:00:00,9.58,9.59,9.54,9.55,68100.0,9.58,9.59,9.54,9.55,68100.0
2008-04-17 11:05:00,9.55,9.56,9.49,9.51,84600.0,9.55,9.56,9.49,9.51,84600.0
2008-04-17 11:10:00,9.52,9.54,9.52,9.53,37800.0,9.52,9.54,9.52,9.53,37800.0
2008-04-17 11:15:00,9.53,9.56,9.51,9.51,51000.0,9.53,9.56,9.51,9.51,51000.0
2008-04-17 11:20:00,9.52,9.54,9.51,9.52,45600.0,9.52,9.54,9.51,9.52,45600.0
2008-04-17 11:25:00,9.51,9.53,9.5,9.51,30000.0,9.51,9.53,9.5,9.51,30000.0
2008-04-17 11:30:00,9.51,9.54,9.51,9.53,29100.0,9.51,9.54,9.51,9.53,29100.0
2008-04-17 11:35:00,9.53,9.53,9.51,9.52,30600.0,9.53,9.53,9.51,9.52,30600.0
2008-04-17 11:40:00,9.51,9.52,9.5,9.51,45300.0,9.51,9.52,9.5,9.51,45300.0
2008-04-17 11:45:00,9.51,9.53,9.5,9.53,16800.0,9.51,9.53,9.5,9.53,16800.0
2008-04-17 11:50:00,9.53,9.53,9.51,9.52,33900.0,9.53,9.53,9.51,9.52,33900.0
2008-04-17 11:55:00,9.52,9.52,9.45,9.47,59700.0,9.52,9.52,9.45,9.47,59700.0
2008-04-17 12:00:00,9.47,9.48,9.46,9.47,34200.0,9.47,9.48,9.46,9.47,34200.0
2008-04-17 12:05:00,9.47,9.49,9.47,9.48,22200.0,9.47,9.49,9.47,9.48,22200.0
2008-04-17 12:10:00,9.48,9.49,9.47,9.47,10800.0,9.48,9.49,9.47,9.47,10800.0
2008-04-17 12:15:00,9.47,9.49,9.45,9.47,24300.0,9.47,9.49,9.45,9.47,24300.0
2008-04-17 12:20:00,9.47,9.49,9.46,9.49,18300.0,9.47,9.49,9.46,9.49,18300.0
2008-04-17 12:25:00,9.49,9.5,9.48,9.48,24000.0,9.49,9.5,9.48,9.48,24000.0
2008-04-17 12:30:00,9.47,9.49,9.46,9.46,19500.0,9.47,9.49,9.46,9.46,19500.0
2008-04-17 12:35:00,9.46,9.48,9.45,9.48,21300.0,9.46,9.48,9.45,9.48,21300.0
2008-04-17 12:40:00,9.48,9.5,9.48,9.49,20400.0,9.48,9.5,9.48,9.49,20400.0
2008-04-17 12:45:00,9.49,9.51,9.48,9.5,34800.0,9.49,9.51,9.48,9.5,34800.0
2008-04-17 12:50:00,9.49,9.52,9.49,9.51,15600.0,9.49,9.52,9.49,9.51,15600.0
2008-04-17 12:55:00,9.51,9.52,9.5,9.51,16200.0,9.51,9.52,9.5,9.51,16200.0
2008-04-17 13:00:00,9.51,9.53,9.51,9.53,18000.0,9.51,9.53,9.51,9.53,18000.0
2008-04-17 13:05:00,9.53,9.54,9.52,9.53,36300.0,9.53,9.54,9.52,9.53,36300.0
2008-04-17 13:10:00,9.53,9.54,9.51,9.53,26400.0,9.53,9.54,9.51,9.53,26400.0
2008-04-17 13:15:00,9.53,9.53,9.52,9.53,14100.0,9.53,9.53,9.52,9.53,14100.0
2008-04-17 13:20:00,9.53,9.55,9.52,9.55,15300.0,9.53,9.55,9.52,9.55,15300.0
2008-04-17 13:25:00,9.55,9.57,9.55,9.56,45300.0,9.55,9.57,9.55,9.56,45300.0
2008-04-17 13:30:00,9.56,9.58,9.55,9.57,20100.0,9.56,9.58,9.55,9.57,20100.0
2008-04-17 13:35:00,9.57,9.58,9.55,9.57,14100.0,9.57,9.58,9.55,9.57,14100.0
2008-04-17 13:40:00,9.58,9.59,9.55,9.57,21900.0,9.58,9.59,9.55,9.57,21900.0
2008-04-17 13:45:00,9.57,9.58,9.56,9.56,16500.0,9.57,9.58,9.56,9.56,16500.0
2008-04-17 13:50:00,9.56,9.58,9.54,9.55,15600.0,9.56,9.58,9.54,9.55,15600.0
2008-04-17 13:55:00,9.54,9.55,9.53,9.54,17100.0,9.54,9.55,9.53,9.54,17100.0
2008-04-17 14:00:00,9.54,9.56,9.53,9.56,21000.0,9.54,9.56,9.53,9.56,21000.0
2008-04-17 14:05:00,9.56,9.56,9.54,9.54,11400.0,9.56,9.56,9.54,9.54,11400.0
2008-04-17 14:10:00,9.54,9.54,9.52,9.53,26700.0,9.54,9.54,9.52,9.53,26700.0
2008-04-17 14:15:00,9.53,9.54,9.52,9.53,21000.0,9.53,9.54,9.52,9.53,21000.0
2008-04-17 14:20:00,9.53,9.54,9.52,9.54,20100.0,9.53,9.54,9.52,9.54,20100.0
2008-04-17 14:25:00,9.54,9.55,9.53,9.53,30000.0,9.54,9.55,9.53,9.53,30000.0
2008-04-17 14:30:00,9.53,9.55,9.53,9.54,23100.0,9.53,9.55,9.53,9.54,23100.0
2008-04-17 14:35:00,9.54,9.56,9.53,9.56,19500.0,9.54,9.56,9.53,9.56,19500.0
2008-04-17 14:40:00,9.56,9.56,9.54,9.54,15300.0,9.56,9.56,9.54,9.54,15300.0
2008-04-17 14:45:00,9.54,9.54,9.53,9.53,31800.0,9.54,9.54,9.53,9.53,31800.0
2008-04-17 14:50:00,9.53,9.53,9.51,9.53,30600.0,9.53,9.53,9.51,9.53,30600.0
2008-04-17 14:55:00,9.52,9.53,9.52,9.53,23100.0,9.52,9.53,9.52,9.53,23100.0
2008-04-17 15:00:00,9.53,9.55,9.52,9.54,54900.0,9.53,9.55,9.52,9.54,54900.0
2008-04-17 15:05:00,9.54,9.56,9.54,9.56,24900.0,9.54,9.56,9.54,9.56,24900.0
2008-04-17 15:10:00,9.56,9.57,9.55,9.57,27000.0,9.56,9.57,9.55,9.57,27000.0
2008-04-17 15:15:00,9.57,9.59,9.57,9.58,33300.0,9.57,9.59,9.57,9.58,33300.0
2008-04-17 15:20:00,9.58,9.59,9.57,9.58,39900.0,9.58,9.59,9.57,9.58,39900.0
2008-04-17 15:25:00,9.58,9.58,9.56,9.57,46800.0,9.58,9.58,9.56,9.57,46800.0
2008-04-17 15:30:00,9.57,9.59,9.56,9.59,55800.0,9.57,9.59,9.56,9.59,55800.0
2008-04-17 15:35:00,9.59,9.61,9.58,9.6,62700.0,9.59,9.61,9.58,9.6,62700.0
2008-04-17 15:40:00,9.6,9.6,9.57,9.59,47100.0,9.6,9.6,9.57,9.59,47100.0
2008-04-17 15:45:00,9.58,9.59,9.57,9.59,48000.0,9.58,9.59,9.57,9.59,48000.0
2008-04-17 15:50:00,9.59,9.61,9.59,9.59,49800.0,9.59,9.61,9.59,9.59,49800.0
2008-04-17 15:55:00,9.59,9.6,9.57,9.57,90600.0,9.59,9.6,9.57,9.57,90600.0
2008-04-18 09:30:00,9.77,9.89,9.7,9.89,131100.0,9.77,9.89,9.7,9.89,131100.0
2008-04-18 09:35:00,9.89,10.0,9.88,10.0,61500.0,9.89,10.0,9.88,10.0,61500.0
2008-04-18 09:40:00,9.99,10.06,9.99,10.0,110400.0,9.99,10.06,9.99,10.0,110400.0
2008-04-18 09:45:00,10.0,10.02,9.99,9.99,152400.0,10.0,10.02,9.99,9.99,152400.0
2008-04-18 09:50:00,10.0,10.06,9.99,10.05,145200.0,10.0,10.06,9.99,10.05,145200.0
2008-04-18 09:55:00,10.05,10.05,10.03,10.04,85800.0,10.05,10.05,10.03,10.04,85800.0
2008-04-18 10:00:00,10.04,10.07,10.03,10.07,120000.0,10.04,10.07,10.03,10.07,120000.0
2008-04-18 10:05:00,10.07,10.09,10.06,10.07,100500.0,10.07,10.09,10.06,10.07,100500.0
2008-04-18 10:10:00,10.06,10.15,10.05,10.15,116400.0,10.06,10.15,10.05,10.15,116400.0
2008-04-18 10:15:00,10.14,10.19,10.14,10.18,195900.0,10.14,10.19,10.14,10.18,195900.0
2008-04-18 10:20:00,10.18,10.21,10.16,10.19,96300.0,10.18,10.21,10.16,10.19,96300.0
2008-04-18 10:25:00,10.18,10.18,10.08,10.09,87300.0,10.18,10.18,10.08,10.09,87300.0
2008-04-18 10:30:00,10.09,10.15,10.09,10.14,102600.0,10.09,10.15,10.09,10.14,102600.0
2008-04-18 10:35:00,10.15,10.22,10.13,10.21,94800.0,10.15,10.22,10.13,10.21,94800.0
2008-04-18 10:40:00,10.2,10.28,10.2,10.27,58200.0,10.2,10.28,10.2,10.27,58200.0
2008-04-18 10:45:00,10.26,10.26,10.17,10.17,39300.0,10.26,10.26,10.17,10.17,39300.0
2008-04-18 10:50:00,10.17,10.19,10.17,10.18,53400.0,10.17,10.19,10.17,10.18,53400.0
2008-04-18 10:55:00,10.18,10.22,10.18,10.21,36300.0,10.18,10.22,10.18,10.21,36300.0
2008-04-18 11:00:00,10.21,10.24,10.2,10.24,42300.0,10.21,10.24,10.2,10.24,42300.0
2008-04-18 11:05:00,10.23,10.23,10.17,10.18,70500.0,10.23,10.23,10.17,10.18,70500.0
2008-04-18 11:10:00,10.18,10.18,10.17,10.18,40800.0,10.18,10.18,10.17,10.18,40800.0
2008-04-18 11:15:00,10.17,10.19,10.17,10.19,42000.0,10.17,10.19,10.17,10.19,42000.0
2008-04-18 11:20:00,10.18,10.2,10.18,10.2,57300.0,10.18,10.2,10.18,10.2,57300.0
2008-04-18 11:25:00,10.2,10.26,10.2,10.25,38700.0,10.2,10.26,10.2,10.25,38700.0
2008-04-18 11:30:00,10.24,10.27,10.24,10.27,95700.0,10.24,10.27,10.24,10.27,95700.0
2008-04-18 11:35:00,10.27,10.27,10.26,10.26,33900.0,10.27,10.27,10.26,10.26,33900.0
2008-04-18 11:40:00,10.26,10.28,10.25,10.28,18300.0,10.26,10.28,10.25,10.28,18300.0
2008-04-18 11:45:00,10.27,10.28,10.26,10.27,15900.0,10.27,10.28,10.26,10.27,15900.0
2008-04-18 11:50:00,10.27,10.27,10.24,10.26,24900.0,10.27,10.27,10.24,10.26,24900.0
2008-04-18 11:55:00,10.25,10.26,10.24,10.24,52200.0,10.25,10.26,10.24,10.24,52200.0
2008-04-18 12:00:00,10.24,10.24,10.23,10.23,47100.0,10.24,10.24,10.23,10.23,47100.0
2008-04-18 12:05:00,10.23,10.23,10.22,10.23,41700.0,10.23,10.23,10.22,10.23,41700.0
2008-04-18 12:10:00,10.22,10.23,10.21,10.22,27900.0,10.22,10.23,10.21,10.22,27900.0
2008-04-18 12:15:00,10.22,10.23,10.21,10.23,30900.0,10.22,10.23,10.21,10.23,30900.0
2008-04-18 12:20:00,10.22,10.24,10.21,10.22,67800.0,10.22,10.24,10.21,10.22,67800.0
2008-04-18 12:25:00,10.22,10.22,10.21,10.22,35100.0,10.22,10.22,10.21,10.22,35100.0
2008-04-18 12:30:00,10.22,10.23,10.2,10.21,40500.0,10.22,10.23,10.2,10.21,40500.0
2008-04-18 12:35:00,10.21,10.22,10.21,10.22,42900.0,10.21,10.22,10.21,10.22,42900.0
2008-04-18 12:40:00,10.21,10.22,10.2,10.21,52200.0,10.21,10.22,10.2,10.21,52200.0
2008-04-18 12:45:00,10.22,10.24,10.21,10.23,33900.0,10.22,10.24,10.21,10.23,33900.0
2008-04-18 12:50:00,10.22,10.24,10.22,10.23,25500.0,10.22,10.24,10.22,10.23,25500.0
2008-04-18 12:55:00,10.24,10.24,10.22,10.23,28800.0,10.24,10.24,10.22,10.23,28800.0
2008-04-18 13:00:00,10.23,10.23,10.21,10.22,31800.0,10.23,10.23,10.21,10.22,31800.0
2008-04-18 13:05:00,10.23,10.25,10.22,10.25,54300.0,10.23,10.25,10.22,10.25,54300.0
2008-04-18 13:10:00,10.24,10.25,10.23,10.24,28200.0,10.24,10.25,10.23,10.24,28200.0
2008-04-18 13:15:00,10.24,10.25,10.24,10.24,21900.0,10.24,10.25,10.24,10.24,21900.0
2008-04-18 13:20:00,10.24,10.24,10.21,10.24,96600.0,10.24,10.24,10.21,10.24,96600.0
2008-04-18 13:25:00,10.24,10.25,10.23,10.23,78900.0,10.24,10.25,10.23,10.23,78900.0
2008-04-18 13:30:00,10.23,10.26,10.23,10.25,42600.0,10.23,10.26,10.23,10.25,42600.0
2008-04-18 13:35:00,10.25,10.26,10.23,10.23,27300.0,10.25,10.26,10.23,10.23,27300.0
2008-04-18 13:40:00,10.23,10.24,10.23,10.24,22800.0,10.23,10.24,10.23,10.24,22800.0
2008-04-18 13:45:00,10.23,10.24,10.22,10.23,23700.0,10.23,10.24,10.22,10.23,23700.0
2008-04-18 13:50:00,10.23,10.23,10.19,10.19,111600.0,10.23,10.23,10.19,10.19,111600.0
2008-04-18 13:55:00,10.2,10.2,10.18,10.19,95700.0,10.2,10.2,10.18,10.19,95700.0
2008-04-18 14:00:00,10.19,10.2,10.17,10.17,50700.0,10.19,10.2,10.17,10.17,50700.0
2008-04-18 14:05:00,10.17,10.19,10.17,10.17,58500.0,10.17,10.19,10.17,10.17,58500.0
2008-04-18 14:10:00,10.17,10.19,10.17,10.19,30600.0,10.17,10.19,10.17,10.19,30600.0
2008-04-18 14:15:00,10.18,10.18,10.17,10.18,31800.0,10.18,10.18,10.17,10.18,31800.0
2008-04-18 14:20:00,10.18,10.19,10.17,10.18,78300.0,10.18,10.19,10.17,10.18,78300.0
2008-04-18 14:25:00,10.18,10.18,10.16,10.16,96300.0,10.18,10.18,10.16,10.16,96300.0
2008-04-18 14:30:00,10.16,10.17,10.16,10.16,34500.0,10.16,10.17,10.16,10.16,34500.0
2008-04-18 14:35:00,10.16,10.17,10.16,10.17,37500.0,10.16,10.17,10.16,10.17,37500.0
2008-04-18 14:40:00,10.17,10.18,10.17,10.18,34800.0,10.17,10.18,10.17,10.18,34800.0
2008-04-18 14:45:00,10.18,10.21,10.18,10.18,39600.0,10.18,10.21,10.18,10.18,39600.0
2008-04-18 14:50:00,10.18,10.18,10.17,10.18,17700.0,10.18,10.18,10.17,10.18,17700.0
2008-04-18 14:55:00,10.17,10.18,10.17,10.18,60600.0,10.17,10.18,10.17,10.18,60600.0
2008-04-18 15:00:00,10.18,10.19,10.17,10.17,71700.0,10.18,10.19,10.17,10.17,71700.0
2008-04-18 15:05:00,10.18,10.18,10.17,10.17,59400.0,10.18,10.18,10.17,10.17,59400.0
2008-04-18 15:10:00,10.18,10.18,10.17,10.17,79200.0,10.18,10.18,10.17,10.17,79200.0
2008-04-18 15:15:00,10.17,10.18,10.17,10.18,90300.0,10.17,10.18,10.17,10.18,90300.0
2008-04-18 15:20:00,10.18,10.19,10.17,10.18,78600.0,10.18,10.19,10.17,10.18,78600.0
2008-04-18 15:25:00,10.18,10.19,10.17,10.17,130800.0,10.18,10.19,10.17,10.17,130800.0
2008-04-18 15:30:00,10.18,10.19,10.17,10.18,90000.0,10.18,10.19,10.17,10.18,90000.0
2008-04-18 15:35:00,10.18,10.18,10.17,10.18,105000.0,10.18,10.18,10.17,10.18,105000.0
2008-04-18 15:40:00,10.18,10.18,10.16,10.16,137400.0,10.18,10.18,10.16,10.16,137400.0
2008-04-18 15:45:00,10.16,10.18,10.16,10.18,126900.0,10.16,10.18,10.16,10.18,126900.0
2008-04-18 15:50:00,10.18,10.19,10.17,10.17,137100.0,10.18,10.19,10.17,10.17,137100.0
2008-04-18 15:55:00,10.17,10.21,10.16,10.19,228300.0,10.17,10.21,10.16,10.19,228300.0
2008-04-21 09:30:00,10.03,10.09,10.0,10.05,73200.0,10.03,10.09,10.0,10.05,73200.0
2008-04-21 09:35:00,10.05,10.06,10.0,10.05,46800.0,10.05,10.06,10.0,10.05,46800.0
2008-04-21 09:40:00,10.05,10.06,10.01,10.06,82800.0,10.05,10.06,10.01,10.06,82800.0
2008-04-21 09:45:00,10.07,10.07,10.05,10.06,47100.0,10.07,10.07,10.05,10.06,47100.0
2008-04-21 09:50:00,10.06,10.12,10.06,10.09,61800.0,10.06,10.12,10.06,10.09,61800.0
2008-04-21 09:55:00,10.09,10.09,10.04,10.08,41100.0,10.09,10.09,10.04,10.08,41100.0
2008-04-21 10:00:00,10.08,10.09,10.06,10.08,67800.0,10.08,10.09,10.06,10.08,67800.0
2008-04-21 10:05:00,10.09,10.13,10.08,10.13,60600.0,10.09,10.13,10.08,10.13,60600.0
2008-04-21 10:10:00,10.13,10.13,10.05,10.05,47400.0,10.13,10.13,10.05,10.05,47400.0
2008-04-21 10:15:00,10.06,10.08,10.04,10.08,55800.0,10.06,10.08,10.04,10.08,55800.0
2008-04-21 10:20:00,10.08,10.11,10.08,10.1,47100.0,10.08,10.11,10.08,10.1,47100.0
2008-04-21 10:25:00,10.1,10.11,10.08,10.09,62400.0,10.1,10.11,10.08,10.09,62400.0
2008-04-21 10:30:00,10.09,10.11,10.08,10.11,89400.0,10.09,10.11,10.08,10.11,89400.0
2008-04-21 10:35:00,10.1,10.16,10.09,10.15,83400.0,10.1,10.16,10.09,10.15,83400.0
2008-04-21 10:40:00,10.15,10.16,10.12,10.13,35400.0,10.15,10.16,10.12,10.13,35400.0
2008-04-21 10:45:00,10.13,10.13,10.1,10.11,27300.0,10.13,10.13,10.1,10.11,27300.0
2008-04-21 10:50:00,10.12,10.14,10.08,10.08,55800.0,10.12,10.14,10.08,10.08,55800.0
2008-04-21 10:55:00,10.08,10.1,10.08,10.1,36300.0,10.08,10.1,10.08,10.1,36300.0
2008-04-21 11:00:00,10.1,10.1,10.09,10.09,35400.0,10.1,10.1,10.09,10.09,35400.0
2008-04-21 11:05:00,10.1,10.1,10.08,10.1,69000.0,10.1,10.1,10.08,10.1,69000.0
2008-04-21 11:10:00,10.1,10.13,10.1,10.12,66300.0,10.1,10.13,10.1,10.12,66300.0
2008-04-21 11:15:00,10.12,10.12,10.1,10.11,66300.0,10.12,10.12,10.1,10.11,66300.0
2008-04-21 11:20:00,10.11,10.11,10.1,10.1,33600.0,10.11,10.11,10.1,10.1,33600.0
2008-04-21 11:25:00,10.1,10.1,10.08,10.09,75000.0,10.1,10.1,10.08,10.09,75000.0
2008-04-21 11:30:00,10.09,10.1,10.09,10.1,35700.0,10.09,10.1,10.09,10.1,35700.0
2008-04-21 11:35:00,10.1,10.11,10.09,10.11,28200.0,10.1,10.11,10.09,10.11,28200.0
2008-04-21 11:40:00,10.11,10.12,10.11,10.12,25800.0,10.11,10.12,10.11,10.12,25800.0
2008-04-21 11:45:00,10.12,10.14,10.11,10.14,46500.0,10.12,10.14,10.11,10.14,46500.0
2008-04-21 11:50:00,10.14,10.16,10.14,10.16,35100.0,10.14,10.16,10.14,10.16,35100.0
2008-04-21 11:55:00,10.16,10.19,10.16,10.18,80400.0,10.16,10.19,10.16,10.18,80400.0
2008-04-21 12:00:00,10.18,10.19,10.17,10.18,41100.0,10.18,10.19,10.17,10.18,41100.0
2008-04-21 12:05:00,10.18,10.18,10.16,10.16,32400.0,10.18,10.18,10.16,10.16,32400.0
2008-04-21 12:10:00,10.16,10.16,10.14,10.15,39900.0,10.16,10.16,10.14,10.15,39900.0
2008-04-21 12:15:00,10.15,10.18,10.15,10.17,48000.0,10.15,10.18,10.15,10.17,48000.0
2008-04-21 12:20:00,10.18,10.22,10.17,10.22,90000.0,10.18,10.22,10.17,10.22,90000.0
2008-04-21 12:25:00,10.21,10.22,10.2,10.21,48300.0,10.21,10.22,10.2,10.21,48300.0
2008-04-21 12:30:00,10.22,10.22,10.21,10.22,44400.0,10.22,10.22,10.21,10.22,44400.0
2008-04-21 12:35:00,10.22,10.24,10.21,10.23,64800.0,10.22,10.24,10.21,10.23,64800.0
2008-04-21 12:40:00,10.23,10.24,10.22,10.24,25800.0,10.23,10.24,10.22,10.24,25800.0
2008-04-21 12:45:00,10.24,10.24,10.21,10.21,22500.0,10.24,10.24,10.21,10.21,22500.0
2008-04-21 12:50:00,10.21,10.21,10.19,10.19,24900.0,10.21,10.21,10.19,10.19,24900.0
2008-04-21 12:55:00,10.18,10.19,10.17,10.18,37500.0,10.18,10.19,10.17,10.18,37500.0
2008-04-21 13:00:00,10.19,10.19,10.18,10.19,31500.0,10.19,10.19,10.18,10.19,31500.0
2008-04-21 13:05:00,10.19,10.22,10.19,10.22,45900.0,10.19,10.22,10.19,10.22,45900.0
2008-04-21 13:10:00,10.22,10.22,10.18,10.18,110400.0,10.22,10.22,10.18,10.18,110400.0
2008-04-21 13:15:00,10.18,10.19,10.18,10.18,51300.0,10.18,10.19,10.18,10.18,51300.0
2008-04-21 13:20:00,10.18,10.18,10.17,10.18,23700.0,10.18,10.18,10.17,10.18,23700.0
2008-04-21 13:25:00,10.18,10.18,10.16,10.16,27000.0,10.18,10.18,10.16,10.16,27000.0
2008-04-21 13:30:00,10.16,10.16,10.15,10.15,21900.0,10.16,10.16,10.15,10.15,21900.0
2008-04-21 13:35:00,10.15,10.16,10.14,10.15,48000.0,10.15,10.16,10.14,10.15,48000.0
2008-04-21 13:40:00,10.15,10.15,10.11,10.11,27300.0,10.15,10.15,10.11,10.11,27300.0
2008-04-21 13:45:00,10.11,10.12,10.11,10.11,49200.0,10.11,10.12,10.11,10.11,49200.0
2008-04-21 13:50:00,10.11,10.12,10.11,10.12,43800.0,10.11,10.12,10.11,10.12,43800.0
2008-04-21 13:55:00,10.12,10.12,10.1,10.1,41700.0,10.12,10.12,10.1,10.1,41700.0
2008-04-21 14:00:00,10.11,10.12,10.1,10.11,46800.0,10.11,10.12,10.1,10.11,46800.0
2008-04-21 14:05:00,10.11,10.11,10.11,10.11,25200.0,10.11,10.11,10.11,10.11,25200.0
2008-04-21 14:10:00,10.11,10.13,10.11,10.12,43800.0,10.11,10.13,10.11,10.12,43800.0
2008-04-21 14:15:00,10.12,10.14,10.12,10.14,34500.0,10.12,10.14,10.12,10.14,34500.0
2008-04-21 14:20:00,10.14,10.15,10.13,10.14,71100.0,10.14,10.15,10.13,10.14,71100.0
2008-04-21 14:25:00,10.15,10.16,10.14,10.15,50700.0,10.15,10.16,10.14,10.15,50700.0
2008-04-21 14:30:00,10.15,10.18,10.15,10.17,62700.0,10.15,10.18,10.15,10.17,62700.0
2008-04-21 14:35:00,10.17,10.18,10.16,10.17,45900.0,10.17,10.18,10.16,10.17,45900.0
2008-04-21 14:40:00,10.17,10.17,10.16,10.16,21000.0,10.17,10.17,10.16,10.16,21000.0
2008-04-21 14:45:00,10.16,10.18,10.16,10.17,50700.0,10.16,10.18,10.16,10.17,50700.0
2008-04-21 14:50:00,10.17,10.17,10.16,10.17,51300.0,10.17,10.17,10.16,10.17,51300.0
2008-04-21 14:55:00,10.17,10.17,10.15,10.15,53700.0,10.17,10.17,10.15,10.15,53700.0
2008-04-21 15:00:00,10.15,10.18,10.15,10.18,64200.0,10.15,10.18,10.15,10.18,64200.0
2008-04-21 15:05:00,10.18,10.18,10.16,10.17,63600.0,10.18,10.18,10.16,10.17,63600.0
2008-04-21 15:10:00,10.17,10.19,10.17,10.19,50700.0,10.17,10.19,10.17,10.19,50700.0
2008-04-21 15:15:00,10.19,10.21,10.19,10.19,39600.0,10.19,10.21,10.19,10.19,39600.0
2008-04-21 15:20:00,10.19,10.22,10.17,10.21,49800.0,10.19,10.22,10.17,10.21,49800.0
2008-04-21 15:25:00,10.21,10.22,10.2,10.21,78600.0,10.21,10.22,10.2,10.21,78600.0
2008-04-21 15:30:00,10.2,10.2,10.17,10.18,68700.0,10.2,10.2,10.17,10.18,68700.0
2008-04-21 15:35:00,10.18,10.2,10.17,10.2,70200.0,10.18,10.2,10.17,10.2,70200.0
2008-04-21 15:40:00,10.2,10.22,10.19,10.21,57600.0,10.2,10.22,10.19,10.21,57600.0
2008-04-21 15:45:00,10.21,10.23,10.2,10.22,65700.0,10.21,10.23,10.2,10.22,65700.0
2008-04-21 15:50:00,10.22,10.25,10.22,10.24,155100.0,10.22,10.25,10.22,10.24,155100.0
2008-04-21 15:55:00,10.24,10.24,10.21,10.23,137100.0,10.24,10.24,10.21,10.23,137100.0
2008-04-22 09:30:00,10.17,10.25,10.03,10.03,30900.0,10.17,10.25,10.03,10.03,30900.0
2008-04-22 09:35:00,10.03,10.04,9.96,10.0,64200.0,10.03,10.04,9.96,10.0,64200.0
2008-04-22 09:40:00,10.0,10.05,9.98,10.02,104400.0,10.0,10.05,9.98,10.02,104400.0
2008-04-22 09:45:00,10.02,10.04,9.97,9.97,35400.0,10.02,10.04,9.97,9.97,35400.0
2008-04-22 09:50:00,9.96,9.97,9.88,9.9,80700.0,9.96,9.97,9.88,9.9,80700.0
2008-04-22 09:55:00,9.91,9.95,9.9,9.95,28500.0,9.91,9.95,9.9,9.95,28500.0
2008-04-22 10:00:00,9.95,10.06,9.94,10.03,93600.0,9.95,10.06,9.94,10.03,93600.0
2008-04-22 10:05:00,10.03,10.09,10.03,10.09,69600.0,10.03,10.09,10.03,10.09,69600.0
2008-04-22 10:10:00,10.08,10.1,10.07,10.07,48000.0,10.08,10.1,10.07,10.07,48000.0
2008-04-22 10:15:00,10.08,10.08,10.03,10.05,39300.0,10.08,10.08,10.03,10.05,39300.0
2008-04-22 10:20:00,10.04,10.04,10.0,10.0,27900.0,10.04,10.04,10.0,10.0,27900.0
2008-04-22 10:25:00,10.0,10.04,9.99,10.02,42000.0,10.0,10.04,9.99,10.02,42000.0
2008-04-22 10:30:00,10.02,10.03,10.02,10.02,24000.0,10.02,10.03,10.02,10.02,24000.0
2008-04-22 10:35:00,10.02,10.02,9.98,10.0,28500.0,10.02,10.02,9.98,10.0,28500.0
2008-04-22 10:40:00,10.0,10.03,9.99,10.02,33600.0,10.0,10.03,9.99,10.02,33600.0
2008-04-22 10:45:00,10.02,10.03,10.01,10.03,20700.0,10.02,10.03,10.01,10.03,20700.0
2008-04-22 10:50:00,10.03,10.05,10.02,10.03,27600.0,10.03,10.05,10.02,10.03,27600.0
2008-04-22 10:55:00,10.04,10.04,10.02,10.03,19200.0,10.04,10.04,10.02,10.03,19200.0
2008-04-22 11:00:00,10.03,10.04,10.01,10.04,25800.0,10.03,10.04,10.01,10.04,25800.0
2008-04-22 11:05:00,10.05,10.05,10.01,10.01,45000.0,10.05,10.05,10.01,10.01,45000.0
2008-04-22 11:10:00,10.01,10.04,10.0,10.02,21300.0,10.01,10.04,10.0,10.02,21300.0
2008-04-22 11:15:00,10.02,10.03,10.0,10.0,28500.0,10.02,10.03,10.0,10.0,28500.0
2008-04-22 11:20:00,10.0,10.02,10.0,10.0,67800.0,10.0,10.02,10.0,10.0,67800.0
2008-04-22 11:25:00,10.0,10.02,10.0,10.01,36900.0,10.0,10.02,10.0,10.01,36900.0
2008-04-22 11:30:00,10.01,10.02,10.01,10.01,19800.0,10.01,10.02,10.01,10.01,19800.0
2008-04-22 11:35:00,10.01,10.01,10.0,10.0,42600.0,10.01,10.01,10.0,10.0,42600.0
2008-04-22 11:40:00,10.0,10.01,10.0,10.01,40500.0,10.0,10.01,10.0,10.01,40500.0
2008-04-22 11:45:00,10.01,10.03,9.99,10.01,100800.0,10.01,10.03,9.99,10.01,100800.0
2008-04-22 11:50:00,10.0,10.01,9.99,10.0,114300.0,10.0,10.01,9.99,10.0,114300.0
2008-04-22 11:55:00,10.0,10.02,10.0,10.0,71100.0,10.0,10.02,10.0,10.0,71100.0
2008-04-22 12:00:00,10.0,10.01,10.0,10.0,150000.0,10.0,10.01,10.0,10.0,150000.0
2008-04-22 12:05:00,10.0,10.0,9.99,9.99,84600.0,10.0,10.0,9.99,9.99,84600.0
2008-04-22 12:10:00,9.99,9.99,9.96,9.97,43800.0,9.99,9.99,9.96,9.97,43800.0
2008-04-22 12:15:00,9.97,9.99,9.96,9.97,136200.0,9.97,9.99,9.96,9.97,136200.0
2008-04-22 12:20:00,9.97,9.97,9.95,9.96,21600.0,9.97,9.97,9.95,9.96,21600.0
2008-04-22 12:25:00,9.96,9.96,9.92,9.93,14100.0,9.96,9.96,9.92,9.93,14100.0
2008-04-22 12:30:00,9.93,9.93,9.9,9.9,38100.0,9.93,9.93,9.9,9.9,38100.0
2008-04-22 12:35:00,9.91,9.91,9.87,9.88,25800.0,9.91,9.91,9.87,9.88,25800.0
2008-04-22 12:40:00,9.88,9.9,9.87,9.88,56700.0,9.88,9.9,9.87,9.88,56700.0
2008-04-22 12:45:00,9.87,9.88,9.85,9.86,27900.0,9.87,9.88,9.85,9.86,27900.0
2008-04-22 12:50:00,9.86,9.88,9.85,9.86,33300.0,9.86,9.88,9.85,9.86,33300.0
2008-04-22 12:55:00,9.86,9.86,9.85,9.85,14400.0,9.86,9.86,9.85,9.85,14400.0
2008-04-22 13:00:00,9.86,9.87,9.85,9.86,27300.0,9.86,9.87,9.85,9.86,27300.0
2008-04-22 13:05:00,9.87,9.87,9.86,9.87,11400.0,9.87,9.87,9.86,9.87,11400.0
2008-04-22 13:10:00,9.87,9.87,9.85,9.85,12300.0,9.87,9.87,9.85,9.85,12300.0
2008-04-22 13:15:00,9.85,9.86,9.85,9.85,24600.0,9.85,9.86,9.85,9.85,24600.0
2008-04-22 13:20:00,9.85,9.85,9.83,9.84,23400.0,9.85,9.85,9.83,9.84,23400.0
2008-04-22 13:25:00,9.84,9.85,9.83,9.84,29400.0,9.84,9.85,9.83,9.84,29400.0
2008-04-22 13:30:00,9.84,9.86,9.84,9.85,53700.0,9.84,9.86,9.84,9.85,53700.0
2008-04-22 13:35:00,9.85,9.86,9.84,9.86,30000.0,9.85,9.86,9.84,9.86,30000.0
2008-04-22 13:40:00,9.85,9.91,9.85,9.91,76200.0,9.85,9.91,9.85,9.91,76200.0
2008-04-22 13:45:00,9.9,9.91,9.88,9.91,30600.0,9.9,9.91,9.88,9.91,30600.0
2008-04-22 13:50:00,9.91,9.91,9.9,9.91,24000.0,9.91,9.91,9.9,9.91,24000.0
2008-04-22 13:55:00,9.91,9.94,9.91,9.93,28200.0,9.91,9.94,9.91,9.93,28200.0
2008-04-22 14:00:00,9.93,9.93,9.9,9.9,42000.0,9.93,9.93,9.9,9.9,42000.0
2008-04-22 14:05:00,9.9,9.9,9.88,9.9,34200.0,9.9,9.9,9.88,9.9,34200.0
2008-04-22 14:10:00,9.9,9.91,9.88,9.9,41400.0,9.9,9.91,9.88,9.9,41400.0
2008-04-22 14:15:00,9.9,9.9,9.88,9.88,36600.0,9.9,9.9,9.88,9.88,36600.0
2008-04-22 14:20:00,9.88,9.9,9.87,9.9,21900.0,9.88,9.9,9.87,9.9,21900.0
2008-04-22 14:25:00,9.9,9.9,9.88,9.89,28800.0,9.9,9.9,9.88,9.89,28800.0
2008-04-22 14:30:00,9.9,9.9,9.86,9.88,45000.0,9.9,9.9,9.86,9.88,45000.0
2008-04-22 14:35:00,9.88,9.9,9.86,9.86,53400.0,9.88,9.9,9.86,9.86,53400.0
2008-04-22 14:40:00,9.87,9.88,9.85,9.87,24000.0,9.87,9.88,9.85,9.87,24000.0
2008-04-22 14:45:00,9.86,9.87,9.84,9.85,21300.0,9.86,9.87,9.84,9.85,21300.0
2008-04-22 14:50:00,9.85,9.85,9.82,9.83,47400.0,9.85,9.85,9.82,9.83,47400.0
2008-04-22 14:55:00,9.82,9.86,9.82,9.84,52800.0,9.82,9.86,9.82,9.84,52800.0
2008-04-22 15:00:00,9.84,9.85,9.83,9.85,57900.0,9.84,9.85,9.83,9.85,57900.0
2008-04-22 15:05:00,9.85,9.87,9.84,9.86,46200.0,9.85,9.87,9.84,9.86,46200.0
2008-04-22 15:10:00,9.86,9.87,9.86,9.86,58800.0,9.86,9.87,9.86,9.86,58800.0
2008-04-22 15:15:00,9.86,9.87,9.85,9.86,31200.0,9.86,9.87,9.85,9.86,31200.0
2008-04-22 15:20:00,9.86,9.86,9.85,9.85,36300.0,9.86,9.86,9.85,9.85,36300.0
2008-04-22 15:25:00,9.85,9.87,9.84,9.86,56700.0,9.85,9.87,9.84,9.86,56700.0
2008-04-22 15:30:00,9.86,9.89,9.86,9.86,50700.0,9.86,9.89,9.86,9.86,50700.0
2008-04-22 15:35:00,9.87,9.9,9.86,9.89,46200.0,9.87,9.9,9.86,9.89,46200.0
2008-04-22 15:40:00,9.89,9.89,9.87,9.89,40200.0,9.89,9.89,9.87,9.89,40200.0
2008-04-22 15:45:00,9.89,9.91,9.88,9.9,45900.0,9.89,9.91,9.88,9.9,45900.0
2008-04-22 15:50:00,9.89,9.91,9.88,9.9,105300.0,9.89,9.91,9.88,9.9,105300.0
2008-04-22 15:55:00,9.9,9.9,9.88,9.89,141000.0,9.9,9.9,9.88,9.89,141000.0
2008-04-23 09:30:00,9.85,9.92,9.85,9.91,82500.0,9.85,9.92,9.85,9.91,82500.0
2008-04-23 09:35:00,9.91,9.91,9.87,9.88,16500.0,9.91,9.91,9.87,9.88,16500.0
2008-04-23 09:40:00,9.88,9.88,9.75,9.75,81300.0,9.88,9.88,9.75,9.75,81300.0
2008-04-23 09:45:00,9.76,9.77,9.72,9.77,48000.0,9.76,9.77,9.72,9.77,48000.0
2008-04-23 09:50:00,9.77,9.82,9.77,9.82,23400.0,9.77,9.82,9.77,9.82,23400.0
2008-04-23 09:55:00,9.82,9.85,9.81,9.85,36900.0,9.82,9.85,9.81,9.85,36900.0
2008-04-23 10:00:00,9.85,9.85,9.82,9.84,42000.0,9.85,9.85,9.82,9.84,42000.0
2008-04-23 10:05:00,9.85,9.9,9.84,9.9,112500.0,9.85,9.9,9.84,9.9,112500.0
2008-04-23 10:10:00,9.9,9.92,9.89,9.9,33000.0,9.9,9.92,9.89,9.9,33000.0
2008-04-23 10:15:00,9.91,9.98,9.91,9.97,79800.0,9.91,9.98,9.91,9.97,79800.0
2008-04-23 10:20:00,9.98,10.02,9.97,10.02,66300.0,9.98,10.02,9.97,10.02,66300.0
2008-04-23 10:25:00,10.02,10.02,10.0,10.02,50100.0,10.02,10.02,10.0,10.02,50100.0
2008-04-23 10:30:00,10.03,10.05,10.0,10.0,35700.0,10.03,10.05,10.0,10.0,35700.0
2008-04-23 10:35:00,10.0,10.04,9.99,10.04,45000.0,10.0,10.04,9.99,10.04,45000.0
2008-04-23 10:40:00,10.04,10.08,10.03,10.03,50100.0,10.04,10.08,10.03,10.03,50100.0
2008-04-23 10:45:00,10.04,10.05,10.01,10.05,47700.0,10.04,10.05,10.01,10.05,47700.0
2008-04-23 10:50:00,10.05,10.07,10.03,10.06,90600.0,10.05,10.07,10.03,10.06,90600.0
2008-04-23 10:55:00,10.06,10.12,10.06,10.07,99300.0,10.06,10.12,10.06,10.07,99300.0
2008-04-23 11:00:00,10.07,10.08,10.02,10.02,65400.0,10.07,10.08,10.02,10.02,65400.0
2008-04-23 11:05:00,10.02,10.02,10.01,10.01,13500.0,10.02,10.02,10.01,10.01,13500.0
2008-04-23 11:10:00,10.01,10.02,10.01,10.01,45000.0,10.01,10.02,10.01,10.01,45000.0
2008-04-23 11:15:00,10.01,10.02,10.01,10.02,33600.0,10.01,10.02,10.01,10.02,33600.0
2008-04-23 11:20:00,10.02,10.04,10.02,10.04,74700.0,10.02,10.04,10.02,10.04,74700.0
2008-04-23 11:25:00,10.04,10.04,10.03,10.03,41700.0,10.04,10.04,10.03,10.03,41700.0
2008-04-23 11:30:00,10.04,10.05,10.04,10.04,25200.0,10.04,10.05,10.04,10.04,25200.0
2008-04-23 11:35:00,10.04,10.07,10.04,10.07,22500.0,10.04,10.07,10.04,10.07,22500.0
2008-04-23 11:40:00,10.07,10.07,10.06,10.06,11100.0,10.07,10.07,10.06,10.06,11100.0
2008-04-23 11:45:00,10.07,10.08,10.06,10.06,26400.0,10.07,10.08,10.06,10.06,26400.0
2008-04-23 11:50:00,10.06,10.08,10.05,10.07,28200.0,10.06,10.08,10.05,10.07,28200.0
2008-04-23 11:55:00,10.07,10.07,10.04,10.05,18300.0,10.07,10.07,10.04,10.05,18300.0
2008-04-23 12:00:00,10.05,10.05,10.02,10.03,32100.0,10.05,10.05,10.02,10.03,32100.0
2008-04-23 12:05:00,10.03,10.04,10.02,10.03,29100.0,10.03,10.04,10.02,10.03,29100.0
2008-04-23 12:10:00,10.03,10.03,10.02,10.02,19200.0,10.03,10.03,10.02,10.02,19200.0
2008-04-23 12:15:00,10.02,10.04,10.01,10.01,47400.0,10.02,10.04,10.01,10.01,47400.0
2008-04-23 12:20:00,10.01,10.01,9.98,10.0,56400.0,10.01,10.01,9.98,10.0,56400.0
2008-04-23 12:25:00,10.0,10.02,9.99,10.0,49200.0,10.0,10.02,9.99,10.0,49200.0
2008-04-23 12:30:00,9.98,9.99,9.95,9.96,13200.0,9.98,9.99,9.95,9.96,13200.0
2008-04-23 12:35:00,9.94,9.95,9.93,9.95,37200.0,9.94,9.95,9.93,9.95,37200.0
2008-04-23 12:40:00,9.95,9.96,9.94,9.95,30000.0,9.95,9.96,9.94,9.95,30000.0
2008-04-23 12:45:00,9.95,9.95,9.93,9.93,15600.0,9.95,9.95,9.93,9.93,15600.0
2008-04-23 12:50:00,9.93,9.95,9.93,9.94,23700.0,9.93,9.95,9.93,9.94,23700.0
2008-04-23 12:55:00,9.94,9.94,9.92,9.92,33000.0,9.94,9.94,9.92,9.92,33000.0
2008-04-23 13:00:00,9.92,9.92,9.91,9.92,30900.0,9.92,9.92,9.91,9.92,30900.0
2008-04-23 13:05:00,9.92,9.92,9.9,9.91,53100.0,9.92,9.92,9.9,9.91,53100.0
2008-04-23 13:10:00,9.91,9.95,9.9,9.95,46500.0,9.91,9.95,9.9,9.95,46500.0
2008-04-23 13:15:00,9.95,9.95,9.94,9.94,29700.0,9.95,9.95,9.94,9.94,29700.0
2008-04-23 13:20:00,9.95,9.99,9.95,9.99,51000.0,9.95,9.99,9.95,9.99,51000.0
2008-04-23 13:25:00,9.99,10.01,9.99,10.01,30300.0,9.99,10.01,9.99,10.01,30300.0
2008-04-23 13:30:00,10.01,10.03,10.01,10.03,38700.0,10.01,10.03,10.01,10.03,38700.0
2008-04-23 13:35:00,10.03,10.03,10.01,10.01,40200.0,10.03,10.03,10.01,10.01,40200.0
2008-04-23 13:40:00,10.01,10.02,10.0,10.0,25800.0,10.01,10.02,10.0,10.0,25800.0
2008-04-23 13:45:00,10.0,10.04,9.99,10.04,24300.0,10.0,10.04,9.99,10.04,24300.0
2008-04-23 13:50:00,10.04,10.04,10.01,10.03,15300.0,10.04,10.04,10.01,10.03,15300.0
2008-04-23 13:55:00,10.03,10.03,10.01,10.02,28200.0,10.03,10.03,10.01,10.02,28200.0
2008-04-23 14:00:00,10.02,10.03,9.99,10.0,29400.0,10.02,10.03,9.99,10.0,29400.0
2008-04-23 14:05:00,10.0,10.01,9.99,10.0,18000.0,10.0,10.01,9.99,10.0,18000.0
2008-04-23 14:10:00,10.0,10.03,10.0,10.03,30600.0,10.0,10.03,10.0,10.03,30600.0
2008-04-23 14:15:00,10.03,10.03,10.01,10.01,13500.0,10.03,10.03,10.01,10.01,13500.0
2008-04-23 14:20:00,10.02,10.02,10.0,10.0,19800.0,10.02,10.02,10.0,10.0,19800.0
2008-04-23 14:25:00,10.01,10.02,10.0,10.01,20400.0,10.01,10.02,10.0,10.01,20400.0
2008-04-23 14:30:00,10.0,10.05,10.0,10.05,29700.0,10.0,10.05,10.0,10.05,29700.0
2008-04-23 14:35:00,10.05,10.06,10.04,10.04,37800.0,10.05,10.06,10.04,10.04,37800.0
2008-04-23 14:40:00,10.05,10.05,10.04,10.05,30600.0,10.05,10.05,10.04,10.05,30600.0
2008-04-23 14:45:00,10.05,10.06,10.03,10.04,45900.0,10.05,10.06,10.03,10.04,45900.0
2008-04-23 14:50:00,10.04,10.05,10.04,10.04,22800.0,10.04,10.05,10.04,10.04,22800.0
2008-04-23 14:55:00,10.04,10.06,10.02,10.05,39900.0,10.04,10.06,10.02,10.05,39900.0
2008-04-23 15:00:00,10.05,10.08,10.05,10.07,45300.0,10.05,10.08,10.05,10.07,45300.0
2008-04-23 15:05:00,10.07,10.09,10.07,10.08,41100.0,10.07,10.09,10.07,10.08,41100.0
2008-04-23 15:10:00,10.08,10.1,10.08,10.1,31800.0,10.08,10.1,10.08,10.1,31800.0
2008-04-23 15:15:00,10.1,10.11,10.08,10.08,51300.0,10.1,10.11,10.08,10.08,51300.0
2008-04-23 15:20:00,10.08,10.1,10.08,10.1,41100.0,10.08,10.1,10.08,10.1,41100.0
2008-04-23 15:25:00,10.1,10.11,10.05,10.05,54600.0,10.1,10.11,10.05,10.05,54600.0
2008-04-23 15:30:00,10.05,10.07,10.05,10.06,48900.0,10.05,10.07,10.05,10.06,48900.0
2008-04-23 15:35:00,10.07,10.08,10.05,10.07,59400.0,10.07,10.08,10.05,10.07,59400.0
2008-04-23 15:40:00,10.08,10.08,10.05,10.07,70500.0,10.08,10.08,10.05,10.07,70500.0
2008-04-23 15:45:00,10.07,10.08,10.05,10.07,57300.0,10.07,10.08,10.05,10.07,57300.0
2008-04-23 15:50:00,10.08,10.09,10.07,10.08,89400.0,10.08,10.09,10.07,10.08,89400.0
2008-04-23 15:55:00,10.08,10.1,10.07,10.1,158700.0,10.08,10.1,10.07,10.1,158700.0
2008-04-24 09:30:00,10.13,10.29,10.12,10.27,68100.0,10.13,10.29,10.12,10.27,68100.0
2008-04-24 09:35:00,10.27,10.3,10.25,10.25,62400.0,10.27,10.3,10.25,10.25,62400.0
2008-04-24 09:40:00,10.25,10.29,10.24,10.27,47400.0,10.25,10.29,10.24,10.27,47400.0
2008-04-24 09:45:00,10.26,10.27,10.2,10.22,49800.0,10.26,10.27,10.2,10.22,49800.0
2008-04-24 09:50:00,10.2,10.23,10.19,10.22,21900.0,10.2,10.23,10.19,10.22,21900.0
2008-04-24 09:55:00,10.21,10.23,10.21,10.23,20100.0,10.21,10.23,10.21,10.23,20100.0
2008-04-24 10:00:00,10.23,10.23,10.11,10.13,41400.0,10.23,10.23,10.11,10.13,41400.0
2008-04-24 10:05:00,10.11,10.12,10.08,10.09,41100.0,10.11,10.12,10.08,10.09,41100.0
2008-04-24 10:10:00,10.08,10.15,10.08,10.15,26400.0,10.08,10.15,10.08,10.15,26400.0
2008-04-24 10:15:00,10.14,10.16,10.13,10.16,23100.0,10.14,10.16,10.13,10.16,23100.0
2008-04-24 10:20:00,10.15,10.17,10.12,10.15,19200.0,10.15,10.17,10.12,10.15,19200.0
2008-04-24 10:25:00,10.14,10.15,10.11,10.14,18300.0,10.14,10.15,10.11,10.14,18300.0
2008-04-24 10:30:00,10.14,10.15,10.08,10.09,26400.0,10.14,10.15,10.08,10.09,26400.0
2008-04-24 10:35:00,10.09,10.13,10.09,10.13,30900.0,10.09,10.13,10.09,10.13,30900.0
2008-04-24 10:40:00,10.13,10.13,10.09,10.11,30000.0,10.13,10.13,10.09,10.11,30000.0
2008-04-24 10:45:00,10.11,10.11,10.06,10.07,33600.0,10.11,10.11,10.06,10.07,33600.0
2008-04-24 10:50:00,10.07,10.08,10.04,10.08,53400.0,10.07,10.08,10.04,10.08,53400.0
2008-04-24 10:55:00,10.07,10.08,10.03,10.04,22500.0,10.07,10.08,10.03,10.04,22500.0
2008-04-24 11:00:00,10.04,10.06,10.03,10.03,34800.0,10.04,10.06,10.03,10.03,34800.0
2008-04-24 11:05:00,10.04,10.06,10.03,10.03,93600.0,10.04,10.06,10.03,10.03,93600.0
2008-04-24 11:10:00,10.03,10.04,10.02,10.03,166800.0,10.03,10.04,10.02,10.03,166800.0
2008-04-24 11:15:00,10.03,10.06,10.03,10.06,59400.0,10.03,10.06,10.03,10.06,59400.0
2008-04-24 11:20:00,10.06,10.06,10.05,10.05,24300.0,10.06,10.06,10.05,10.05,24300.0
2008-04-24 11:25:00,10.05,10.11,10.05,10.11,29400.0,10.05,10.11,10.05,10.11,29400.0
2008-04-24 11:30:00,10.11,10.12,10.07,10.11,53400.0,10.11,10.12,10.07,10.11,53400.0
2008-04-24 11:35:00,10.11,10.15,10.11,10.14,70800.0,10.11,10.15,10.11,10.14,70800.0
2008-04-24 11:40:00,10.15,10.15,10.13,10.15,25200.0,10.15,10.15,10.13,10.15,25200.0
2008-04-24 11:45:00,10.15,10.16,10.14,10.16,19200.0,10.15,10.16,10.14,10.16,19200.0
2008-04-24 11:50:00,10.15,10.21,10.15,10.19,111000.0,10.15,10.21,10.15,10.19,111000.0
2008-04-24 11:55:00,10.2,10.2,10.17,10.19,8100.0,10.2,10.2,10.17,10.19,8100.0
2008-04-24 12:00:00,10.18,10.24,10.18,10.24,45600.0,10.18,10.24,10.18,10.24,45600.0
2008-04-24 12:05:00,10.24,10.26,10.22,10.26,58500.0,10.24,10.26,10.22,10.26,58500.0
2008-04-24 12:10:00,10.27,10.29,10.27,10.28,38400.0,10.27,10.29,10.27,10.28,38400.0
2008-04-24 12:15:00,10.29,10.32,10.28,10.29,45900.0,10.29,10.32,10.28,10.29,45900.0
2008-04-24 12:20:00,10.29,10.35,10.29,10.33,152400.0,10.29,10.35,10.29,10.33,152400.0
2008-04-24 12:25:00,10.33,10.33,10.32,10.32,12900.0,10.33,10.33,10.32,10.32,12900.0
2008-04-24 12:30:00,10.32,10.32,10.28,10.28,39000.0,10.32,10.32,10.28,10.28,39000.0
2008-04-24 12:35:00,10.28,10.31,10.28,10.3,32700.0,10.28,10.31,10.28,10.3,32700.0
2008-04-24 12:40:00,10.31,10.38,10.31,10.36,44700.0,10.31,10.38,10.31,10.36,44700.0
2008-04-24 12:45:00,10.36,10.36,10.3,10.3,31200.0,10.36,10.36,10.3,10.3,31200.0
2008-04-24 12:50:00,10.3,10.3,10.26,10.27,36300.0,10.3,10.3,10.26,10.27,36300.0
2008-04-24 12:55:00,10.27,10.29,10.26,10.29,21300.0,10.27,10.29,10.26,10.29,21300.0
2008-04-24 13:00:00,10.29,10.32,10.28,10.31,18000.0,10.29,10.32,10.28,10.31,18000.0
2008-04-24 13:05:00,10.3,10.32,10.3,10.32,15900.0,10.3,10.32,10.3,10.32,15900.0
2008-04-24 13:10:00,10.32,10.32,10.31,10.32,12600.0,10.32,10.32,10.31,10.32,12600.0
2008-04-24 13:15:00,10.31,10.32,10.29,10.31,28800.0,10.31,10.32,10.29,10.31,28800.0
2008-04-24 13:20:00,10.31,10.33,10.31,10.31,25500.0,10.31,10.33,10.31,10.31,25500.0
2008-04-24 13:25:00,10.31,10.31,10.3,10.3,20400.0,10.31,10.31,10.3,10.3,20400.0
2008-04-24 13:30:00,10.3,10.32,10.3,10.32,35700.0,10.3,10.32,10.3,10.32,35700.0
2008-04-24 13:35:00,10.32,10.32,10.3,10.31,24600.0,10.32,10.32,10.3,10.31,24600.0
2008-04-24 13:40:00,10.3,10.32,10.3,10.3,32400.0,10.3,10.32,10.3,10.3,32400.0
2008-04-24 13:45:00,10.3,10.31,10.3,10.31,12900.0,10.3,10.31,10.3,10.31,12900.0
2008-04-24 13:50:00,10.3,10.3,10.28,10.29,20400.0,10.3,10.3,10.28,10.29,20400.0
2008-04-24 13:55:00,10.28,10.35,10.28,10.34,52200.0,10.28,10.35,10.28,10.34,52200.0
2008-04-24 14:00:00,10.34,10.35,10.33,10.35,34800.0,10.34,10.35,10.33,10.35,34800.0
2008-04-24 14:05:00,10.35,10.41,10.35,10.4,39600.0,10.35,10.41,10.35,10.4,39600.0
2008-04-24 14:10:00,10.41,10.41,10.39,10.39,42300.0,10.41,10.41,10.39,10.39,42300.0
2008-04-24 14:15:00,10.4,10.49,10.39,10.45,110400.0,10.4,10.49,10.39,10.45,110400.0
2008-04-24 14:20:00,10.45,10.45,10.44,10.44,21900.0,10.45,10.45,10.44,10.44,21900.0
2008-04-24 14:25:00,10.44,10.44,10.4,10.4,87300.0,10.44,10.44,10.4,10.4,87300.0
2008-04-24 14:30:00,10.4,10.41,10.39,10.41,36900.0,10.4,10.41,10.39,10.41,36900.0
2008-04-24 14:35:00,10.4,10.42,10.38,10.38,46200.0,10.4,10.42,10.38,10.38,46200.0
2008-04-24 14:40:00,10.38,10.39,10.38,10.38,21300.0,10.38,10.39,10.38,10.38,21300.0
2008-04-24 14:45:00,10.38,10.41,10.37,10.39,57900.0,10.38,10.41,10.37,10.39,57900.0
2008-04-24 14:50:00,10.4,10.4,10.36,10.37,37800.0,10.4,10.4,10.36,10.37,37800.0
2008-04-24 14:55:00,10.37,10.37,10.32,10.33,144000.0,10.37,10.37,10.32,10.33,144000.0
2008-04-24 15:00:00,10.34,10.35,10.33,10.35,70200.0,10.34,10.35,10.33,10.35,70200.0
2008-04-24 15:05:00,10.35,10.39,10.35,10.38,48000.0,10.35,10.39,10.35,10.38,48000.0
2008-04-24 15:10:00,10.38,10.38,10.36,10.37,38400.0,10.38,10.38,10.36,10.37,38400.0
2008-04-24 15:15:00,10.36,10.36,10.3,10.31,79200.0,10.36,10.36,10.3,10.31,79200.0
2008-04-24 15:20:00,10.31,10.33,10.28,10.29,48300.0,10.31,10.33,10.28,10.29,48300.0
2008-04-24 15:25:00,10.29,10.31,10.29,10.31,26100.0,10.29,10.31,10.29,10.31,26100.0
2008-04-24 15:30:00,10.31,10.34,10.3,10.34,77700.0,10.31,10.34,10.3,10.34,77700.0
2008-04-24 15:35:00,10.34,10.35,10.3,10.3,49200.0,10.34,10.35,10.3,10.3,49200.0
2008-04-24 15:40:00,10.31,10.33,10.26,10.26,57600.0,10.31,10.33,10.26,10.26,57600.0
2008-04-24 15:45:00,10.25,10.27,10.25,10.27,56400.0,10.25,10.27,10.25,10.27,56400.0
2008-04-24 15:50:00,10.27,10.3,10.26,10.28,66900.0,10.27,10.3,10.26,10.28,66900.0
2008-04-24 15:55:00,10.28,10.28,10.26,10.27,86100.0,10.28,10.28,10.26,10.27,86100.0
2008-04-25 09:30:00,10.42,10.42,10.29,10.29,54300.0,10.42,10.42,10.29,10.29,54300.0
2008-04-25 09:35:00,10.3,10.4,10.27,10.36,48000.0,10.3,10.4,10.27,10.36,48000.0
2008-04-25 09:40:00,10.37,10.44,10.37,10.42,61200.0,10.37,10.44,10.37,10.42,61200.0
2008-04-25 09:45:00,10.44,10.44,10.35,10.35,30300.0,10.44,10.44,10.35,10.35,30300.0
2008-04-25 09:50:00,10.34,10.34,10.29,10.32,62400.0,10.34,10.34,10.29,10.32,62400.0
2008-04-25 09:55:00,10.32,10.36,10.31,10.34,19500.0,10.32,10.36,10.31,10.34,19500.0
2008-04-25 10:00:00,10.34,10.34,10.29,10.29,18300.0,10.34,10.34,10.29,10.29,18300.0
2008-04-25 10:05:00,10.29,10.35,10.25,10.34,95400.0,10.29,10.35,10.25,10.34,95400.0
2008-04-25 10:10:00,10.34,10.35,10.31,10.32,25200.0,10.34,10.35,10.31,10.32,25200.0
2008-04-25 10:15:00,10.33,10.36,10.32,10.35,16500.0,10.33,10.36,10.32,10.35,16500.0
2008-04-25 10:20:00,10.36,10.41,10.36,10.41,25800.0,10.36,10.41,10.36,10.41,25800.0
2008-04-25 10:25:00,10.41,10.42,10.39,10.39,27300.0,10.41,10.42,10.39,10.39,27300.0
2008-04-25 10:30:00,10.4,10.41,10.38,10.39,37800.0,10.4,10.41,10.38,10.39,37800.0
2008-04-25 10:35:00,10.39,10.4,10.32,10.32,45900.0,10.39,10.4,10.32,10.32,45900.0
2008-04-25 10:40:00,10.32,10.35,10.31,10.34,13800.0,10.32,10.35,10.31,10.34,13800.0
2008-04-25 10:45:00,10.34,10.35,10.3,10.3,18300.0,10.34,10.35,10.3,10.3,18300.0
2008-04-25 10:50:00,10.3,10.31,10.27,10.28,52200.0,10.3,10.31,10.27,10.28,52200.0
2008-04-25 10:55:00,10.29,10.29,10.25,10.26,30300.0,10.29,10.29,10.25,10.26,30300.0
2008-04-25 11:00:00,10.26,10.28,10.26,10.26,40500.0,10.26,10.28,10.26,10.26,40500.0
2008-04-25 11:05:00,10.26,10.27,10.24,10.25,36000.0,10.26,10.27,10.24,10.25,36000.0
2008-04-25 11:10:00,10.24,10.25,10.18,10.18,32400.0,10.24,10.25,10.18,10.18,32400.0
2008-04-25 11:15:00,10.18,10.18,10.15,10.16,24300.0,10.18,10.18,10.15,10.16,24300.0
2008-04-25 11:20:00,10.15,10.16,10.13,10.14,51000.0,10.15,10.16,10.13,10.14,51000.0
2008-04-25 11:25:00,10.14,10.16,10.14,10.16,23700.0,10.14,10.16,10.14,10.16,23700.0
2008-04-25 11:30:00,10.16,10.16,10.15,10.16,19200.0,10.16,10.16,10.15,10.16,19200.0
2008-04-25 11:35:00,10.16,10.16,10.15,10.15,22200.0,10.16,10.16,10.15,10.15,22200.0
2008-04-25 11:40:00,10.15,10.18,10.15,10.18,18600.0,10.15,10.18,10.15,10.18,18600.0
2008-04-25 11:45:00,10.18,10.2,10.18,10.2,15300.0,10.18,10.2,10.18,10.2,15300.0
2008-04-25 11:50:00,10.2,10.23,10.2,10.22,28800.0,10.2,10.23,10.2,10.22,28800.0
2008-04-25 11:55:00,10.23,10.26,10.22,10.25,32700.0,10.23,10.26,10.22,10.25,32700.0
2008-04-25 12:00:00,10.25,10.25,10.2,10.2,15900.0,10.25,10.25,10.2,10.2,15900.0
2008-04-25 12:05:00,10.2,10.25,10.2,10.24,73500.0,10.2,10.25,10.2,10.24,73500.0
2008-04-25 12:10:00,10.24,10.29,10.24,10.27,31500.0,10.24,10.29,10.24,10.27,31500.0
2008-04-25 12:15:00,10.27,10.28,10.24,10.26,39000.0,10.27,10.28,10.24,10.26,39000.0
2008-04-25 12:20:00,10.26,10.26,10.24,10.25,20400.0,10.26,10.26,10.24,10.25,20400.0
2008-04-25 12:25:00,10.25,10.25,10.25,10.25,3900.0,10.25,10.25,10.25,10.25,3900.0
2008-04-25 12:30:00,10.24,10.25,10.21,10.21,50100.0,10.24,10.25,10.21,10.21,50100.0
2008-04-25 12:35:00,10.21,10.23,10.21,10.22,36600.0,10.21,10.23,10.21,10.22,36600.0
2008-04-25 12:40:00,10.22,10.23,10.2,10.21,23100.0,10.22,10.23,10.2,10.21,23100.0
2008-04-25 12:45:00,10.21,10.22,10.19,10.19,21000.0,10.21,10.22,10.19,10.19,21000.0
2008-04-25 12:50:00,10.19,10.21,10.18,10.2,9300.0,10.19,10.21,10.18,10.2,9300.0
2008-04-25 12:55:00,10.2,10.2,10.19,10.19,6300.0,10.2,10.2,10.19,10.19,6300.0
2008-04-25 13:00:00,10.19,10.21,10.19,10.19,15900.0,10.19,10.21,10.19,10.19,15900.0
2008-04-25 13:05:00,10.2,10.22,10.2,10.21,22800.0,10.2,10.22,10.2,10.21,22800.0
2008-04-25 13:10:00,10.21,10.21,10.2,10.2,9300.0,10.21,10.21,10.2,10.2,9300.0
2008-04-25 13:15:00,10.2,10.2,10.18,10.19,24000.0,10.2,10.2,10.18,10.19,24000.0
2008-04-25 13:20:00,10.19,10.2,10.18,10.18,17700.0,10.19,10.2,10.18,10.18,17700.0
2008-04-25 13:25:00,10.19,10.2,10.18,10.18,18300.0,10.19,10.2,10.18,10.18,18300.0
2008-04-25 13:30:00,10.18,10.21,10.16,10.21,34200.0,10.18,10.21,10.16,10.21,34200.0
2008-04-25 13:35:00,10.2,10.22,10.19,10.22,27900.0,10.2,10.22,10.19,10.22,27900.0
2008-04-25 13:40:00,10.22,10.23,10.2,10.23,19800.0,10.22,10.23,10.2,10.23,19800.0
2008-04-25 13:45:00,10.23,10.23,10.2,10.23,19800.0,10.23,10.23,10.2,10.23,19800.0
2008-04-25 13:50:00,10.23,10.24,10.23,10.23,6000.0,10.23,10.24,10.23,10.23,6000.0
2008-04-25 13:55:00,10.23,10.27,10.23,10.27,27900.0,10.23,10.27,10.23,10.27,27900.0
2008-04-25 14:00:00,10.27,10.29,10.27,10.29,15900.0,10.27,10.29,10.27,10.29,15900.0
2008-04-25 14:05:00,10.28,10.31,10.28,10.31,17400.0,10.28,10.31,10.28,10.31,17400.0
2008-04-25 14:10:00,10.32,10.33,10.3,10.3,18600.0,10.32,10.33,10.3,10.3,18600.0
2008-04-25 14:15:00,10.31,10.31,10.3,10.31,18900.0,10.31,10.31,10.3,10.31,18900.0
2008-04-25 14:20:00,10.32,10.32,10.29,10.29,15600.0,10.32,10.32,10.29,10.29,15600.0
2008-04-25 14:25:00,10.29,10.32,10.29,10.32,6600.0,10.29,10.32,10.29,10.32,6600.0
2008-04-25 14:30:00,10.32,10.33,10.31,10.33,13500.0,10.32,10.33,10.31,10.33,13500.0
2008-04-25 14:35:00,10.34,10.35,10.32,10.33,15900.0,10.34,10.35,10.32,10.33,15900.0
2008-04-25 14:40:00,10.34,10.34,10.31,10.34,24000.0,10.34,10.34,10.31,10.34,24000.0
2008-04-25 14:45:00,10.34,10.35,10.33,10.34,7500.0,10.34,10.35,10.33,10.34,7500.0
2008-04-25 14:50:00,10.34,10.38,10.34,10.37,41100.0,10.34,10.38,10.34,10.37,41100.0
2008-04-25 14:55:00,10.38,10.38,10.35,10.36,18300.0,10.38,10.38,10.35,10.36,18300.0
2008-04-25 15:00:00,10.36,10.39,10.36,10.39,42000.0,10.36,10.39,10.36,10.39,42000.0
2008-04-25 15:05:00,10.39,10.43,10.39,10.43,55200.0,10.39,10.43,10.39,10.43,55200.0
2008-04-25 15:10:00,10.43,10.45,10.43,10.44,39300.0,10.43,10.45,10.43,10.44,39300.0
2008-04-25 15:15:00,10.44,10.46,10.44,10.46,18000.0,10.44,10.46,10.44,10.46,18000.0
2008-04-25 15:20:00,10.46,10.48,10.45,10.46,64200.0,10.46,10.48,10.45,10.46,64200.0
2008-04-25 15:25:00,10.46,10.48,10.44,10.44,46800.0,10.46,10.48,10.44,10.44,46800.0
2008-04-25 15:30:00,10.45,10.46,10.44,10.45,18600.0,10.45,10.46,10.44,10.45,18600.0
2008-04-25 15:35:00,10.45,10.48,10.45,10.48,53400.0,10.45,10.48,10.45,10.48,53400.0
2008-04-25 15:40:00,10.48,10.48,10.45,10.47,60000.0,10.48,10.48,10.45,10.47,60000.0
2008-04-25 15:45:00,10.48,10.49,10.46,10.48,68400.0,10.48,10.49,10.46,10.48,68400.0
2008-04-25 15:50:00,10.48,10.52,10.48,10.49,109200.0,10.48,10.52,10.48,10.49,109200.0
2008-04-25 15:55:00,10.49,10.51,10.49,10.5,188700.0,10.49,10.51,10.49,10.5,188700.0
2008-04-28 09:30:00,10.51,10.51,10.38,10.42,30600.0,10.51,10.51,10.38,10.42,30600.0
2008-04-28 09:35:00,10.42,10.42,10.34,10.34,22500.0,10.42,10.42,10.34,10.34,22500.0
2008-04-28 09:40:00,10.35,10.35,10.24,10.27,32700.0,10.35,10.35,10.24,10.27,32700.0
2008-04-28 09:45:00,10.29,10.29,10.21,10.22,19800.0,10.29,10.29,10.21,10.22,19800.0
2008-04-28 09:50:00,10.23,10.25,10.21,10.25,37800.0,10.23,10.25,10.21,10.25,37800.0
2008-04-28 09:55:00,10.26,10.31,10.26,10.31,46500.0,10.26,10.31,10.26,10.31,46500.0
2008-04-28 10:00:00,10.31,10.31,10.26,10.27,74400.0,10.31,10.31,10.26,10.27,74400.0
2008-04-28 10:05:00,10.27,10.31,10.27,10.3,20100.0,10.27,10.31,10.27,10.3,20100.0
2008-04-28 10:10:00,10.3,10.37,10.29,10.37,45000.0,10.3,10.37,10.29,10.37,45000.0
2008-04-28 10:15:00,10.37,10.37,10.34,10.34,37500.0,10.37,10.37,10.34,10.34,37500.0
2008-04-28 10:20:00,10.33,10.33,10.3,10.32,21000.0,10.33,10.33,10.3,10.32,21000.0
2008-04-28 10:25:00,10.32,10.33,10.29,10.3,28800.0,10.32,10.33,10.29,10.3,28800.0
2008-04-28 10:30:00,10.3,10.35,10.3,10.34,48600.0,10.3,10.35,10.3,10.34,48600.0
2008-04-28 10:35:00,10.34,10.36,10.3,10.34,111000.0,10.34,10.36,10.3,10.34,111000.0
2008-04-28 10:40:00,10.35,10.36,10.31,10.32,34500.0,10.35,10.36,10.31,10.32,34500.0
2008-04-28 10:45:00,10.32,10.33,10.28,10.28,30300.0,10.32,10.33,10.28,10.28,30300.0
2008-04-28 10:50:00,10.28,10.3,10.27,10.28,55800.0,10.28,10.3,10.27,10.28,55800.0
2008-04-28 10:55:00,10.28,10.32,10.28,10.32,30000.0,10.28,10.32,10.28,10.32,30000.0
2008-04-28 11:00:00,10.32,10.33,10.29,10.31,26100.0,10.32,10.33,10.29,10.31,26100.0
2008-04-28 11:05:00,10.31,10.31,10.29,10.29,36000.0,10.31,10.31,10.29,10.29,36000.0
2008-04-28 11:10:00,10.3,10.3,10.28,10.29,31800.0,10.3,10.3,10.28,10.29,31800.0
2008-04-28 11:15:00,10.29,10.29,10.26,10.28,30000.0,10.29,10.29,10.26,10.28,30000.0
2008-04-28 11:20:00,10.28,10.33,10.27,10.33,23700.0,10.28,10.33,10.27,10.33,23700.0
2008-04-28 11:25:00,10.32,10.33,10.32,10.33,20700.0,10.32,10.33,10.32,10.33,20700.0
2008-04-28 11:30:00,10.32,10.32,10.28,10.28,21900.0,10.32,10.32,10.28,10.28,21900.0
2008-04-28 11:35:00,10.28,10.3,10.27,10.3,25500.0,10.28,10.3,10.27,10.3,25500.0
2008-04-28 11:40:00,10.3,10.3,10.29,10.29,26400.0,10.3,10.3,10.29,10.29,26400.0
2008-04-28 11:45:00,10.29,10.3,10.28,10.29,17400.0,10.29,10.3,10.28,10.29,17400.0
2008-04-28 11:50:00,10.29,10.31,10.28,10.31,18900.0,10.29,10.31,10.28,10.31,18900.0
2008-04-28 11:55:00,10.31,10.32,10.3,10.3,10800.0,10.31,10.32,10.3,10.3,10800.0
2008-04-28 12:00:00,10.3,10.32,10.3,10.32,12000.0,10.3,10.32,10.3,10.32,12000.0
2008-04-28 12:05:00,10.32,10.33,10.32,10.33,15000.0,10.32,10.33,10.32,10.33,15000.0
2008-04-28 12:10:00,10.33,10.36,10.33,10.34,49500.0,10.33,10.36,10.33,10.34,49500.0
2008-04-28 12:15:00,10.34,10.35,10.33,10.34,39900.0,10.34,10.35,10.33,10.34,39900.0
2008-04-28 12:20:00,10.34,10.37,10.34,10.36,11100.0,10.34,10.37,10.34,10.36,11100.0
2008-04-28 12:25:00,10.36,10.36,10.35,10.35,30300.0,10.36,10.36,10.35,10.35,30300.0
2008-04-28 12:30:00,10.35,10.37,10.35,10.36,44700.0,10.35,10.37,10.35,10.36,44700.0
2008-04-28 12:35:00,10.36,10.36,10.34,10.34,30300.0,10.36,10.36,10.34,10.34,30300.0
2008-04-28 12:40:00,10.34,10.34,10.3,10.3,33000.0,10.34,10.34,10.3,10.3,33000.0
2008-04-28 12:45:00,10.3,10.33,10.3,10.33,24900.0,10.3,10.33,10.3,10.33,24900.0
2008-04-28 12:50:00,10.33,10.34,10.32,10.33,17700.0,10.33,10.34,10.32,10.33,17700.0
2008-04-28 12:55:00,10.33,10.34,10.33,10.33,10800.0,10.33,10.34,10.33,10.33,10800.0
2008-04-28 13:00:00,10.33,10.34,10.33,10.34,16800.0,10.33,10.34,10.33,10.34,16800.0
2008-04-28 13:05:00,10.33,10.36,10.33,10.35,31500.0,10.33,10.36,10.33,10.35,31500.0
2008-04-28 13:10:00,10.34,10.35,10.33,10.33,19800.0,10.34,10.35,10.33,10.33,19800.0
2008-04-28 13:15:00,10.34,10.34,10.32,10.32,27000.0,10.34,10.34,10.32,10.32,27000.0
2008-04-28 13:20:00,10.33,10.34,10.32,10.34,28500.0,10.33,10.34,10.32,10.34,28500.0
2008-04-28 13:25:00,10.34,10.34,10.32,10.34,27600.0,10.34,10.34,10.32,10.34,27600.0
2008-04-28 13:30:00,10.35,10.36,10.34,10.34,27300.0,10.35,10.36,10.34,10.34,27300.0
2008-04-28 13:35:00,10.34,10.35,10.34,10.35,17700.0,10.34,10.35,10.34,10.35,17700.0
2008-04-28 13:40:00,10.35,10.35,10.34,10.35,29700.0,10.35,10.35,10.34,10.35,29700.0
2008-04-28 13:45:00,10.35,10.38,10.34,10.37,32400.0,10.35,10.38,10.34,10.37,32400.0
2008-04-28 13:50:00,10.37,10.42,10.37,10.41,20100.0,10.37,10.42,10.37,10.41,20100.0
2008-04-28 13:55:00,10.42,10.42,10.41,10.41,9000.0,10.42,10.42,10.41,10.41,9000.0
2008-04-28 14:00:00,10.42,10.42,10.4,10.41,15300.0,10.42,10.42,10.4,10.41,15300.0
2008-04-28 14:05:00,10.42,10.43,10.41,10.42,14400.0,10.42,10.43,10.41,10.42,14400.0
2008-04-28 14:10:00,10.42,10.42,10.39,10.39,18000.0,10.42,10.42,10.39,10.39,18000.0
2008-04-28 14:15:00,10.39,10.39,10.38,10.38,12900.0,10.39,10.39,10.38,10.38,12900.0
2008-04-28 14:20:00,10.38,10.39,10.38,10.38,30900.0,10.38,10.39,10.38,10.38,30900.0
2008-04-28 14:25:00,10.38,10.38,10.36,10.36,14700.0,10.38,10.38,10.36,10.36,14700.0
2008-04-28 14:30:00,10.36,10.36,10.35,10.36,15000.0,10.36,10.36,10.35,10.36,15000.0
2008-04-28 14:35:00,10.36,10.37,10.36,10.36,16200.0,10.36,10.37,10.36,10.36,16200.0
2008-04-28 14:40:00,10.36,10.37,10.36,10.37,16800.0,10.36,10.37,10.36,10.37,16800.0
2008-04-28 14:45:00,10.37,10.37,10.34,10.34,21300.0,10.37,10.37,10.34,10.34,21300.0
2008-04-28 14:50:00,10.34,10.34,10.33,10.33,15000.0,10.34,10.34,10.33,10.33,15000.0
2008-04-28 14:55:00,10.34,10.34,10.31,10.31,48900.0,10.34,10.34,10.31,10.31,48900.0
2008-04-28 15:00:00,10.32,10.33,10.3,10.31,68700.0,10.32,10.33,10.3,10.31,68700.0
2008-04-28 15:05:00,10.31,10.31,10.29,10.3,42000.0,10.31,10.31,10.29,10.3,42000.0
2008-04-28 15:10:00,10.3,10.31,10.3,10.3,90900.0,10.3,10.31,10.3,10.3,90900.0
2008-04-28 15:15:00,10.31,10.31,10.3,10.31,36900.0,10.31,10.31,10.3,10.31,36900.0
2008-04-28 15:20:00,10.31,10.32,10.3,10.31,43200.0,10.31,10.32,10.3,10.31,43200.0
2008-04-28 15:25:00,10.31,10.31,10.28,10.29,36000.0,10.31,10.31,10.28,10.29,36000.0
2008-04-28 15:30:00,10.28,10.29,10.27,10.27,49500.0,10.28,10.29,10.27,10.27,49500.0
2008-04-28 15:35:00,10.27,10.3,10.27,10.29,57300.0,10.27,10.3,10.27,10.29,57300.0
2008-04-28 15:40:00,10.29,10.29,10.27,10.27,28200.0,10.29,10.29,10.27,10.27,28200.0
2008-04-28 15:45:00,10.27,10.28,10.26,10.26,37800.0,10.27,10.28,10.26,10.26,37800.0
2008-04-28 15:50:00,10.27,10.27,10.25,10.26,68400.0,10.27,10.27,10.25,10.26,68400.0
2008-04-28 15:55:00,10.26,10.27,10.26,10.26,73500.0,10.26,10.27,10.26,10.26,73500.0
2008-04-29 09:30:00,10.25,10.37,10.25,10.36,25200.0,10.25,10.37,10.25,10.36,25200.0
2008-04-29 09:35:00,10.34,10.36,10.3,10.35,20100.0,10.34,10.36,10.3,10.35,20100.0
2008-04-29 09:40:00,10.36,10.36,10.3,10.3,17400.0,10.36,10.36,10.3,10.3,17400.0
2008-04-29 09:45:00,10.31,10.39,10.31,10.34,30600.0,10.31,10.39,10.31,10.34,30600.0
2008-04-29 09:50:00,10.36,10.37,10.34,10.34,13800.0,10.36,10.37,10.34,10.34,13800.0
2008-04-29 09:55:00,10.34,10.35,10.32,10.32,11100.0,10.34,10.35,10.32,10.32,11100.0
2008-04-29 10:00:00,10.35,10.36,10.31,10.31,33000.0,10.35,10.36,10.31,10.31,33000.0
2008-04-29 10:05:00,10.31,10.33,10.23,10.23,31800.0,10.31,10.33,10.23,10.23,31800.0
2008-04-29 10:10:00,10.24,10.26,10.23,10.26,34200.0,10.24,10.26,10.23,10.26,34200.0
2008-04-29 10:15:00,10.26,10.26,10.23,10.24,62700.0,10.26,10.26,10.23,10.24,62700.0
2008-04-29 10:20:00,10.24,10.25,10.21,10.21,63600.0,10.24,10.25,10.21,10.21,63600.0
2008-04-29 10:25:00,10.21,10.21,10.17,10.18,48600.0,10.21,10.21,10.17,10.18,48600.0
2008-04-29 10:30:00,10.18,10.18,10.14,10.14,27600.0,10.18,10.18,10.14,10.14,27600.0
2008-04-29 10:35:00,10.15,10.17,10.13,10.14,39000.0,10.15,10.17,10.13,10.14,39000.0
2008-04-29 10:40:00,10.15,10.21,10.14,10.2,22500.0,10.15,10.21,10.14,10.2,22500.0
2008-04-29 10:45:00,10.21,10.21,10.17,10.17,25200.0,10.21,10.21,10.17,10.17,25200.0
2008-04-29 10:50:00,10.17,10.17,10.14,10.16,31500.0,10.17,10.17,10.14,10.16,31500.0
2008-04-29 10:55:00,10.16,10.17,10.15,10.17,19500.0,10.16,10.17,10.15,10.17,19500.0
2008-04-29 11:00:00,10.16,10.16,10.13,10.15,22200.0,10.16,10.16,10.13,10.15,22200.0
2008-04-29 11:05:00,10.15,10.15,10.13,10.14,26100.0,10.15,10.15,10.13,10.14,26100.0
2008-04-29 11:10:00,10.15,10.15,10.12,10.13,29700.0,10.15,10.15,10.12,10.13,29700.0
2008-04-29 11:15:00,10.14,10.15,10.13,10.14,22200.0,10.14,10.15,10.13,10.14,22200.0
2008-04-29 11:20:00,10.15,10.17,10.13,10.13,54300.0,10.15,10.17,10.13,10.13,54300.0
2008-04-29 11:25:00,10.13,10.19,10.13,10.18,85200.0,10.13,10.19,10.13,10.18,85200.0
2008-04-29 11:30:00,10.18,10.21,10.17,10.2,170100.0,10.18,10.21,10.17,10.2,170100.0
2008-04-29 11:35:00,10.19,10.19,10.13,10.15,76800.0,10.19,10.19,10.13,10.15,76800.0
2008-04-29 11:40:00,10.14,10.17,10.14,10.17,11700.0,10.14,10.17,10.14,10.17,11700.0
2008-04-29 11:45:00,10.17,10.17,10.16,10.16,21000.0,10.17,10.17,10.16,10.16,21000.0
2008-04-29 11:50:00,10.17,10.18,10.16,10.17,14100.0,10.17,10.18,10.16,10.17,14100.0
2008-04-29 11:55:00,10.17,10.18,10.17,10.17,4200.0,10.17,10.18,10.17,10.17,4200.0
2008-04-29 12:00:00,10.17,10.18,10.17,10.18,11700.0,10.17,10.18,10.17,10.18,11700.0
2008-04-29 12:05:00,10.18,10.2,10.18,10.2,11400.0,10.18,10.2,10.18,10.2,11400.0
2008-04-29 12:10:00,10.2,10.2,10.18,10.2,19500.0,10.2,10.2,10.18,10.2,19500.0
2008-04-29 12:15:00,10.2,10.22,10.2,10.21,8100.0,10.2,10.22,10.2,10.21,8100.0
2008-04-29 12:20:00,10.21,10.21,10.2,10.21,13800.0,10.21,10.21,10.2,10.21,13800.0
2008-04-29 12:25:00,10.21,10.28,10.21,10.28,36600.0,10.21,10.28,10.21,10.28,36600.0
2008-04-29 12:30:00,10.28,10.3,10.25,10.25,67500.0,10.28,10.3,10.25,10.25,67500.0
2008-04-29 12:35:00,10.25,10.26,10.25,10.25,19200.0,10.25,10.26,10.25,10.25,19200.0
2008-04-29 12:40:00,10.25,10.26,10.25,10.26,18300.0,10.25,10.26,10.25,10.26,18300.0
2008-04-29 12:45:00,10.26,10.26,10.23,10.25,82200.0,10.26,10.26,10.23,10.25,82200.0
2008-04-29 12:50:00,10.25,10.26,10.23,10.24,45300.0,10.25,10.26,10.23,10.24,45300.0
2008-04-29 12:55:00,10.24,10.25,10.23,10.23,16200.0,10.24,10.25,10.23,10.23,16200.0
2008-04-29 13:00:00,10.23,10.24,10.23,10.24,12300.0,10.23,10.24,10.23,10.24,12300.0
2008-04-29 13:05:00,10.24,10.26,10.24,10.26,6300.0,10.24,10.26,10.24,10.26,6300.0
2008-04-29 13:10:00,10.27,10.3,10.27,10.29,25200.0,10.27,10.3,10.27,10.29,25200.0
2008-04-29 13:15:00,10.28,10.3,10.28,10.3,31800.0,10.28,10.3,10.28,10.3,31800.0
2008-04-29 13:20:00,10.3,10.31,10.28,10.29,29700.0,10.3,10.31,10.28,10.29,29700.0
2008-04-29 13:25:00,10.3,10.3,10.29,10.29,1500.0,10.3,10.3,10.29,10.29,1500.0
2008-04-29 13:30:00,10.29,10.32,10.29,10.31,24600.0,10.29,10.32,10.29,10.31,24600.0
2008-04-29 13:35:00,10.32,10.34,10.32,10.33,42900.0,10.32,10.34,10.32,10.33,42900.0
2008-04-29 13:40:00,10.33,10.33,10.31,10.31,22500.0,10.33,10.33,10.31,10.31,22500.0
2008-04-29 13:45:00,10.31,10.31,10.3,10.3,15300.0,10.31,10.31,10.3,10.3,15300.0
2008-04-29 13:50:00,10.31,10.31,10.28,10.28,20100.0,10.31,10.31,10.28,10.28,20100.0
2008-04-29 13:55:00,10.28,10.3,10.28,10.29,30000.0,10.28,10.3,10.28,10.29,30000.0
2008-04-29 14:00:00,10.29,10.3,10.29,10.29,7800.0,10.29,10.3,10.29,10.29,7800.0
2008-04-29 14:05:00,10.29,10.3,10.27,10.28,62400.0,10.29,10.3,10.27,10.28,62400.0
2008-04-29 14:10:00,10.28,10.31,10.28,10.29,77100.0,10.28,10.31,10.28,10.29,77100.0
2008-04-29 14:15:00,10.3,10.33,10.28,10.31,44700.0,10.3,10.33,10.28,10.31,44700.0
2008-04-29 14:20:00,10.32,10.34,10.31,10.32,21000.0,10.32,10.34,10.31,10.32,21000.0
2008-04-29 14:25:00,10.32,10.33,10.31,10.33,12900.0,10.32,10.33,10.31,10.33,12900.0
2008-04-29 14:30:00,10.33,10.34,10.31,10.32,49800.0,10.33,10.34,10.31,10.32,49800.0
2008-04-29 14:35:00,10.32,10.34,10.32,10.33,25800.0,10.32,10.34,10.32,10.33,25800.0
2008-04-29 14:40:00,10.33,10.34,10.32,10.34,42600.0,10.33,10.34,10.32,10.34,42600.0
2008-04-29 14:45:00,10.33,10.34,10.33,10.33,68100.0,10.33,10.34,10.33,10.33,68100.0
2008-04-29 14:50:00,10.34,10.35,10.34,10.35,12900.0,10.34,10.35,10.34,10.35,12900.0
2008-04-29 14:55:00,10.35,10.36,10.35,10.35,25500.0,10.35,10.36,10.35,10.35,25500.0
2008-04-29 15:00:00,10.35,10.37,10.35,10.36,28200.0,10.35,10.37,10.35,10.36,28200.0
2008-04-29 15:05:00,10.36,10.37,10.35,10.35,23700.0,10.36,10.37,10.35,10.35,23700.0
2008-04-29 15:10:00,10.36,10.38,10.35,10.36,59400.0,10.36,10.38,10.35,10.36,59400.0
2008-04-29 15:15:00,10.36,10.37,10.35,10.37,45300.0,10.36,10.37,10.35,10.37,45300.0
2008-04-29 15:20:00,10.37,10.37,10.35,10.37,58200.0,10.37,10.37,10.35,10.37,58200.0
2008-04-29 15:25:00,10.36,10.37,10.35,10.36,49200.0,10.36,10.37,10.35,10.36,49200.0
2008-04-29 15:30:00,10.36,10.37,10.35,10.37,66600.0,10.36,10.37,10.35,10.37,66600.0
2008-04-29 15:35:00,10.37,10.38,10.37,10.38,53700.0,10.37,10.38,10.37,10.38,53700.0
2008-04-29 15:40:00,10.38,10.39,10.37,10.39,64800.0,10.38,10.39,10.37,10.39,64800.0
2008-04-29 15:45:00,10.38,10.4,10.36,10.36,94200.0,10.38,10.4,10.36,10.36,94200.0
2008-04-29 15:50:00,10.36,10.37,10.34,10.36,77400.0,10.36,10.37,10.34,10.36,77400.0
2008-04-29 15:55:00,10.36,10.37,10.35,10.37,94500.0,10.36,10.37,10.35,10.37,94500.0
2008-04-30 09:30:00,10.4,10.41,10.21,10.33,24000.0,10.4,10.41,10.21,10.33,24000.0
2008-04-30 09:35:00,10.32,10.32,10.23,10.28,21600.0,10.32,10.32,10.23,10.28,21600.0
2008-04-30 09:40:00,10.25,10.26,10.19,10.23,42000.0,10.25,10.26,10.19,10.23,42000.0
2008-04-30 09:45:00,10.25,10.29,10.24,10.29,56100.0,10.25,10.29,10.24,10.29,56100.0
2008-04-30 09:50:00,10.29,10.35,10.29,10.34,296100.0,10.29,10.35,10.29,10.34,296100.0
2008-04-30 09:55:00,10.34,10.37,10.33,10.35,39600.0,10.34,10.37,10.33,10.35,39600.0
2008-04-30 10:00:00,10.36,10.39,10.33,10.35,25200.0,10.36,10.39,10.33,10.35,25200.0
2008-04-30 10:05:00,10.36,10.37,10.35,10.37,14400.0,10.36,10.37,10.35,10.37,14400.0
2008-04-30 10:10:00,10.37,10.38,10.33,10.36,46200.0,10.37,10.38,10.33,10.36,46200.0
2008-04-30 10:15:00,10.36,10.37,10.33,10.35,107700.0,10.36,10.37,10.33,10.35,107700.0
2008-04-30 10:20:00,10.35,10.38,10.35,10.35,37500.0,10.35,10.38,10.35,10.35,37500.0
2008-04-30 10:25:00,10.35,10.36,10.35,10.36,24600.0,10.35,10.36,10.35,10.36,24600.0
2008-04-30 10:30:00,10.37,10.45,10.37,10.44,39900.0,10.37,10.45,10.37,10.44,39900.0
2008-04-30 10:35:00,10.43,10.5,10.42,10.48,106800.0,10.43,10.5,10.42,10.48,106800.0
2008-04-30 10:40:00,10.48,10.5,10.48,10.5,21600.0,10.48,10.5,10.48,10.5,21600.0
2008-04-30 10:45:00,10.49,10.49,10.46,10.47,12000.0,10.49,10.49,10.46,10.47,12000.0
2008-04-30 10:50:00,10.46,10.5,10.46,10.49,25200.0,10.46,10.5,10.46,10.49,25200.0
2008-04-30 10:55:00,10.48,10.56,10.47,10.55,58200.0,10.48,10.56,10.47,10.55,58200.0
2008-04-30 11:00:00,10.55,10.56,10.54,10.54,18900.0,10.55,10.56,10.54,10.54,18900.0
2008-04-30 11:05:00,10.54,10.57,10.54,10.56,42000.0,10.54,10.57,10.54,10.56,42000.0
2008-04-30 11:10:00,10.56,10.56,10.55,10.56,16800.0,10.56,10.56,10.55,10.56,16800.0
2008-04-30 11:15:00,10.55,10.61,10.55,10.6,48600.0,10.55,10.61,10.55,10.6,48600.0
2008-04-30 11:20:00,10.59,10.65,10.59,10.64,30900.0,10.59,10.65,10.59,10.64,30900.0
2008-04-30 11:25:00,10.64,10.65,10.63,10.65,43800.0,10.64,10.65,10.63,10.65,43800.0
2008-04-30 11:30:00,10.65,10.69,10.64,10.65,71100.0,10.65,10.69,10.64,10.65,71100.0
2008-04-30 11:35:00,10.66,10.69,10.65,10.68,31200.0,10.66,10.69,10.65,10.68,31200.0
2008-04-30 11:40:00,10.68,10.7,10.67,10.69,79800.0,10.68,10.7,10.67,10.69,79800.0
2008-04-30 11:45:00,10.69,10.7,10.68,10.7,64200.0,10.69,10.7,10.68,10.7,64200.0
2008-04-30 11:50:00,10.69,10.69,10.67,10.68,23400.0,10.69,10.69,10.67,10.68,23400.0
2008-04-30 11:55:00,10.67,10.7,10.67,10.7,25800.0,10.67,10.7,10.67,10.7,25800.0
2008-04-30 12:00:00,10.69,10.7,10.68,10.69,34200.0,10.69,10.7,10.68,10.69,34200.0
2008-04-30 12:05:00,10.69,10.7,10.67,10.7,39900.0,10.69,10.7,10.67,10.7,39900.0
2008-04-30 12:10:00,10.7,10.75,10.69,10.75,72300.0,10.7,10.75,10.69,10.75,72300.0
2008-04-30 12:15:00,10.75,10.76,10.74,10.74,41100.0,10.75,10.76,10.74,10.74,41100.0
2008-04-30 12:20:00,10.74,10.76,10.74,10.76,53700.0,10.74,10.76,10.74,10.76,53700.0
2008-04-30 12:25:00,10.75,10.76,10.75,10.76,20400.0,10.75,10.76,10.75,10.76,20400.0
2008-04-30 12:30:00,10.75,10.78,10.75,10.77,35100.0,10.75,10.78,10.75,10.77,35100.0
2008-04-30 12:35:00,10.77,10.81,10.77,10.8,47400.0,10.77,10.81,10.77,10.8,47400.0
2008-04-30 12:40:00,10.8,10.82,10.8,10.81,71400.0,10.8,10.82,10.8,10.81,71400.0
2008-04-30 12:45:00,10.81,10.82,10.77,10.77,82200.0,10.81,10.82,10.77,10.77,82200.0
2008-04-30 12:50:00,10.78,10.8,10.76,10.77,42900.0,10.78,10.8,10.76,10.77,42900.0
2008-04-30 12:55:00,10.76,10.77,10.73,10.73,35400.0,10.76,10.77,10.73,10.73,35400.0
2008-04-30 13:00:00,10.74,10.74,10.72,10.73,14700.0,10.74,10.74,10.72,10.73,14700.0
2008-04-30 13:05:00,10.73,10.73,10.72,10.72,17700.0,10.73,10.73,10.72,10.72,17700.0
2008-04-30 13:10:00,10.72,10.73,10.71,10.71,165600.0,10.72,10.73,10.71,10.71,165600.0
2008-04-30 13:15:00,10.71,10.71,10.69,10.7,25200.0,10.71,10.71,10.69,10.7,25200.0
2008-04-30 13:20:00,10.7,10.71,10.7,10.71,25200.0,10.7,10.71,10.7,10.71,25200.0
2008-04-30 13:25:00,10.71,10.71,10.71,10.71,10800.0,10.71,10.71,10.71,10.71,10800.0
2008-04-30 13:30:00,10.71,10.71,10.71,10.71,13200.0,10.71,10.71,10.71,10.71,13200.0
2008-04-30 13:35:00,10.71,10.71,10.71,10.71,20100.0,10.71,10.71,10.71,10.71,20100.0
2008-04-30 13:40:00,10.71,10.71,10.7,10.71,45900.0,10.71,10.71,10.7,10.71,45900.0
2008-04-30 13:45:00,10.71,10.71,10.71,10.71,30900.0,10.71,10.71,10.71,10.71,30900.0
2008-04-30 13:50:00,10.71,10.71,10.71,10.71,41700.0,10.71,10.71,10.71,10.71,41700.0
2008-04-30 13:55:00,10.71,10.72,10.71,10.72,34200.0,10.71,10.72,10.71,10.72,34200.0
2008-04-30 14:00:00,10.72,10.72,10.7,10.71,88800.0,10.72,10.72,10.7,10.71,88800.0
2008-04-30 14:05:00,10.71,10.73,10.71,10.73,57600.0,10.71,10.73,10.71,10.73,57600.0
2008-04-30 14:10:00,10.72,10.73,10.7,10.73,57000.0,10.72,10.73,10.7,10.73,57000.0
2008-04-30 14:15:00,10.73,10.79,10.66,10.76,103200.0,10.73,10.79,10.66,10.76,103200.0
2008-04-30 14:20:00,10.78,10.79,10.65,10.7,114000.0,10.78,10.79,10.65,10.7,114000.0
2008-04-30 14:25:00,10.71,10.72,10.66,10.7,91500.0,10.71,10.72,10.66,10.7,91500.0
2008-04-30 14:30:00,10.69,10.72,10.65,10.71,73800.0,10.69,10.72,10.65,10.71,73800.0
2008-04-30 14:35:00,10.7,10.71,10.65,10.66,22800.0,10.7,10.71,10.65,10.66,22800.0
2008-04-30 14:40:00,10.67,10.67,10.62,10.63,30900.0,10.67,10.67,10.62,10.63,30900.0
2008-04-30 14:45:00,10.64,10.64,10.59,10.59,29400.0,10.64,10.64,10.59,10.59,29400.0
2008-04-30 14:50:00,10.59,10.6,10.55,10.56,41700.0,10.59,10.6,10.55,10.56,41700.0
2008-04-30 14:55:00,10.55,10.58,10.53,10.54,57600.0,10.55,10.58,10.53,10.54,57600.0
2008-04-30 15:00:00,10.54,10.55,10.52,10.54,58200.0,10.54,10.55,10.52,10.54,58200.0
2008-04-30 15:05:00,10.54,10.59,10.54,10.58,96000.0,10.54,10.59,10.54,10.58,96000.0
2008-04-30 15:10:00,10.58,10.59,10.49,10.5,109200.0,10.58,10.59,10.49,10.5,109200.0
2008-04-30 15:15:00,10.5,10.54,10.5,10.53,51900.0,10.5,10.54,10.5,10.53,51900.0
2008-04-30 15:20:00,10.53,10.55,10.52,10.54,72300.0,10.53,10.55,10.52,10.54,72300.0
2008-04-30 15:25:00,10.54,10.54,10.49,10.51,60300.0,10.54,10.54,10.49,10.51,60300.0
2008-04-30 15:30:00,10.51,10.52,10.49,10.51,40200.0,10.51,10.52,10.49,10.51,40200.0
2008-04-30 15:35:00,10.52,10.54,10.5,10.53,63600.0,10.52,10.54,10.5,10.53,63600.0
2008-04-30 15:40:00,10.53,10.54,10.49,10.5,57600.0,10.53,10.54,10.49,10.5,57600.0
2008-04-30 15:45:00,10.49,10.54,10.49,10.54,69900.0,10.49,10.54,10.49,10.54,69900.0
2008-04-30 15:50:00,10.53,10.56,10.52,10.53,186000.0,10.53,10.56,10.52,10.53,186000.0
2008-04-30 15:55:00,10.53,10.55,10.53,10.53,167400.0,10.53,10.55,10.53,10.53,167400.0
2008-05-01 09:30:00,10.52,10.58,10.44,10.57,36000.0,10.52,10.58,10.44,10.57,36000.0
2008-05-01 09:35:00,10.54,10.54,10.49,10.49,60000.0,10.54,10.54,10.49,10.49,60000.0
2008-05-01 09:40:00,10.49,10.53,10.44,10.52,42900.0,10.49,10.53,10.44,10.52,42900.0
2008-05-01 09:45:00,10.53,10.61,10.53,10.57,27600.0,10.53,10.61,10.53,10.57,27600.0
2008-05-01 09:50:00,10.57,10.58,10.53,10.53,11100.0,10.57,10.58,10.53,10.53,11100.0
2008-05-01 09:55:00,10.54,10.55,10.49,10.49,42000.0,10.54,10.55,10.49,10.49,42000.0
2008-05-01 10:00:00,10.5,10.59,10.5,10.56,36000.0,10.5,10.59,10.5,10.56,36000.0
2008-05-01 10:05:00,10.57,10.57,10.54,10.54,23400.0,10.57,10.57,10.54,10.54,23400.0
2008-05-01 10:10:00,10.54,10.54,10.53,10.54,36600.0,10.54,10.54,10.53,10.54,36600.0
2008-05-01 10:15:00,10.54,10.55,10.5,10.5,59700.0,10.54,10.55,10.5,10.5,59700.0
2008-05-01 10:20:00,10.5,10.58,10.5,10.57,70200.0,10.5,10.58,10.5,10.57,70200.0
2008-05-01 10:25:00,10.57,10.61,10.57,10.6,39600.0,10.57,10.61,10.57,10.6,39600.0
2008-05-01 10:30:00,10.6,10.63,10.6,10.62,22500.0,10.6,10.63,10.6,10.62,22500.0
2008-05-01 10:35:00,10.62,10.64,10.61,10.63,43800.0,10.62,10.64,10.61,10.63,43800.0
2008-05-01 10:40:00,10.63,10.63,10.59,10.59,34500.0,10.63,10.63,10.59,10.59,34500.0
2008-05-01 10:45:00,10.59,10.6,10.56,10.57,54300.0,10.59,10.6,10.56,10.57,54300.0
2008-05-01 10:50:00,10.57,10.63,10.57,10.63,56100.0,10.57,10.63,10.57,10.63,56100.0
2008-05-01 10:55:00,10.64,10.64,10.62,10.62,66600.0,10.64,10.64,10.62,10.62,66600.0
2008-05-01 11:00:00,10.62,10.67,10.62,10.66,120300.0,10.62,10.67,10.62,10.66,120300.0
2008-05-01 11:05:00,10.67,10.71,10.66,10.69,100800.0,10.67,10.71,10.66,10.69,100800.0
2008-05-01 11:10:00,10.69,10.7,10.65,10.65,54600.0,10.69,10.7,10.65,10.65,54600.0
2008-05-01 11:15:00,10.66,10.68,10.63,10.63,62100.0,10.66,10.68,10.63,10.63,62100.0
2008-05-01 11:20:00,10.64,10.64,10.61,10.61,35400.0,10.64,10.64,10.61,10.61,35400.0
2008-05-01 11:25:00,10.61,10.64,10.58,10.58,49500.0,10.61,10.64,10.58,10.58,49500.0
2008-05-01 11:30:00,10.58,10.6,10.58,10.58,110100.0,10.58,10.6,10.58,10.58,110100.0
2008-05-01 11:35:00,10.58,10.58,10.56,10.57,103800.0,10.58,10.58,10.56,10.57,103800.0
2008-05-01 11:40:00,10.57,10.58,10.57,10.58,46500.0,10.57,10.58,10.57,10.58,46500.0
2008-05-01 11:45:00,10.58,10.59,10.57,10.58,52800.0,10.58,10.59,10.57,10.58,52800.0
2008-05-01 11:50:00,10.58,10.61,10.58,10.59,135900.0,10.58,10.61,10.58,10.59,135900.0
2008-05-01 11:55:00,10.59,10.61,10.59,10.6,44700.0,10.59,10.61,10.59,10.6,44700.0
2008-05-01 12:00:00,10.61,10.61,10.6,10.61,75300.0,10.61,10.61,10.6,10.61,75300.0
2008-05-01 12:05:00,10.61,10.61,10.58,10.59,97200.0,10.61,10.61,10.58,10.59,97200.0
2008-05-01 12:10:00,10.59,10.6,10.58,10.59,60000.0,10.59,10.6,10.58,10.59,60000.0
2008-05-01 12:15:00,10.59,10.61,10.59,10.61,92100.0,10.59,10.61,10.59,10.61,92100.0
2008-05-01 12:20:00,10.61,10.61,10.59,10.6,46800.0,10.61,10.61,10.59,10.6,46800.0
2008-05-01 12:25:00,10.6,10.6,10.58,10.59,97800.0,10.6,10.6,10.58,10.59,97800.0
2008-05-01 12:30:00,10.59,10.61,10.59,10.6,78300.0,10.59,10.61,10.59,10.6,78300.0
2008-05-01 12:35:00,10.6,10.6,10.59,10.6,78600.0,10.6,10.6,10.59,10.6,78600.0
2008-05-01 12:40:00,10.59,10.6,10.58,10.59,63300.0,10.59,10.6,10.58,10.59,63300.0
2008-05-01 12:45:00,10.59,10.6,10.58,10.59,62100.0,10.59,10.6,10.58,10.59,62100.0
2008-05-01 12:50:00,10.59,10.61,10.58,10.61,101700.0,10.59,10.61,10.58,10.61,101700.0
2008-05-01 12:55:00,10.61,10.61,10.58,10.59,117300.0,10.61,10.61,10.58,10.59,117300.0
2008-05-01 13:00:00,10.59,10.61,10.59,10.59,93900.0,10.59,10.61,10.59,10.59,93900.0
2008-05-01 13:05:00,10.6,10.6,10.58,10.59,64500.0,10.6,10.6,10.58,10.59,64500.0
2008-05-01 13:10:00,10.59,10.6,10.58,10.59,114600.0,10.59,10.6,10.58,10.59,114600.0
2008-05-01 13:15:00,10.59,10.61,10.59,10.61,146400.0,10.59,10.61,10.59,10.61,146400.0
2008-05-01 13:20:00,10.61,10.61,10.59,10.61,39900.0,10.61,10.61,10.59,10.61,39900.0
2008-05-01 13:25:00,10.61,10.62,10.59,10.59,203100.0,10.61,10.62,10.59,10.59,203100.0
2008-05-01 13:30:00,10.6,10.6,10.57,10.58,67800.0,10.6,10.6,10.57,10.58,67800.0
2008-05-01 13:35:00,10.58,10.6,10.57,10.59,61500.0,10.58,10.6,10.57,10.59,61500.0
2008-05-01 13:40:00,10.6,10.6,10.57,10.58,46800.0,10.6,10.6,10.57,10.58,46800.0
2008-05-01 13:45:00,10.57,10.58,10.56,10.57,25200.0,10.57,10.58,10.56,10.57,25200.0
2008-05-01 13:50:00,10.57,10.57,10.53,10.53,36900.0,10.57,10.57,10.53,10.53,36900.0
2008-05-01 13:55:00,10.53,10.54,10.53,10.54,94500.0,10.53,10.54,10.53,10.54,94500.0
2008-05-01 14:00:00,10.54,10.55,10.53,10.54,43500.0,10.54,10.55,10.53,10.54,43500.0
2008-05-01 14:05:00,10.54,10.55,10.52,10.53,79500.0,10.54,10.55,10.52,10.53,79500.0
2008-05-01 14:10:00,10.53,10.57,10.53,10.55,29100.0,10.53,10.57,10.53,10.55,29100.0
2008-05-01 14:15:00,10.55,10.58,10.55,10.57,27300.0,10.55,10.58,10.55,10.57,27300.0
2008-05-01 14:20:00,10.58,10.58,10.55,10.55,92700.0,10.58,10.58,10.55,10.55,92700.0
2008-05-01 14:25:00,10.55,10.56,10.52,10.52,62100.0,10.55,10.56,10.52,10.52,62100.0
2008-05-01 14:30:00,10.52,10.54,10.52,10.54,26400.0,10.52,10.54,10.52,10.54,26400.0
2008-05-01 14:35:00,10.55,10.56,10.55,10.55,37500.0,10.55,10.56,10.55,10.55,37500.0
2008-05-01 14:40:00,10.55,10.56,10.52,10.52,60000.0,10.55,10.56,10.52,10.52,60000.0
2008-05-01 14:45:00,10.53,10.56,10.52,10.54,65400.0,10.53,10.56,10.52,10.54,65400.0
2008-05-01 14:50:00,10.54,10.54,10.52,10.53,58500.0,10.54,10.54,10.52,10.53,58500.0
2008-05-01 14:55:00,10.53,10.53,10.49,10.5,262500.0,10.53,10.53,10.49,10.5,262500.0
2008-05-01 15:00:00,10.5,10.53,10.5,10.53,75000.0,10.5,10.53,10.5,10.53,75000.0
2008-05-01 15:05:00,10.53,10.54,10.51,10.51,120300.0,10.53,10.54,10.51,10.51,120300.0
2008-05-01 15:10:00,10.52,10.53,10.51,10.52,216300.0,10.52,10.53,10.51,10.52,216300.0
2008-05-01 15:15:00,10.52,10.53,10.51,10.52,64800.0,10.52,10.53,10.51,10.52,64800.0
2008-05-01 15:20:00,10.52,10.54,10.51,10.52,86700.0,10.52,10.54,10.51,10.52,86700.0
2008-05-01 15:25:00,10.52,10.53,10.51,10.53,91800.0,10.52,10.53,10.51,10.53,91800.0
2008-05-01 15:30:00,10.53,10.53,10.52,10.52,57300.0,10.53,10.53,10.52,10.52,57300.0
2008-05-01 15:35:00,10.52,10.53,10.52,10.52,271200.0,10.52,10.53,10.52,10.52,271200.0
2008-05-01 15:40:00,10.52,10.54,10.52,10.54,82500.0,10.52,10.54,10.52,10.54,82500.0
2008-05-01 15:45:00,10.54,10.54,10.52,10.53,104100.0,10.54,10.54,10.52,10.53,104100.0
2008-05-01 15:50:00,10.53,10.54,10.53,10.53,90900.0,10.53,10.54,10.53,10.53,90900.0
2008-05-01 15:55:00,10.53,10.54,10.52,10.53,171000.0,10.53,10.54,10.52,10.53,171000.0
2008-05-02 09:30:00,10.63,10.67,10.44,10.59,58200.0,10.63,10.67,10.44,10.59,58200.0
2008-05-02 09:35:00,10.59,10.62,10.53,10.53,24000.0,10.59,10.62,10.53,10.53,24000.0
2008-05-02 09:40:00,10.49,10.58,10.44,10.58,31800.0,10.49,10.58,10.44,10.58,31800.0
2008-05-02 09:45:00,10.57,10.57,10.47,10.47,26400.0,10.57,10.57,10.47,10.47,26400.0
2008-05-02 09:50:00,10.47,10.51,10.47,10.5,42000.0,10.47,10.51,10.47,10.5,42000.0
2008-05-02 09:55:00,10.5,10.56,10.49,10.49,29100.0,10.5,10.56,10.49,10.49,29100.0
2008-05-02 10:00:00,10.5,10.55,10.48,10.48,78900.0,10.5,10.55,10.48,10.48,78900.0
2008-05-02 10:05:00,10.48,10.53,10.47,10.51,71100.0,10.48,10.53,10.47,10.51,71100.0
2008-05-02 10:10:00,10.52,10.53,10.5,10.53,27300.0,10.52,10.53,10.5,10.53,27300.0
2008-05-02 10:15:00,10.53,10.53,10.48,10.49,44700.0,10.53,10.53,10.48,10.49,44700.0
2008-05-02 10:20:00,10.49,10.51,10.44,10.46,57000.0,10.49,10.51,10.44,10.46,57000.0
2008-05-02 10:25:00,10.47,10.47,10.44,10.45,34800.0,10.47,10.47,10.44,10.45,34800.0
2008-05-02 10:30:00,10.45,10.49,10.45,10.48,49200.0,10.45,10.49,10.45,10.48,49200.0
2008-05-02 10:35:00,10.49,10.49,10.44,10.45,30900.0,10.49,10.49,10.44,10.45,30900.0
2008-05-02 10:40:00,10.45,10.46,10.42,10.43,64500.0,10.45,10.46,10.42,10.43,64500.0
2008-05-02 10:45:00,10.43,10.49,10.43,10.47,35400.0,10.43,10.49,10.43,10.47,35400.0
2008-05-02 10:50:00,10.47,10.5,10.47,10.48,34800.0,10.47,10.5,10.47,10.48,34800.0
2008-05-02 10:55:00,10.48,10.48,10.41,10.41,72900.0,10.48,10.48,10.41,10.41,72900.0
2008-05-02 11:00:00,10.41,10.42,10.39,10.41,48900.0,10.41,10.42,10.39,10.41,48900.0
2008-05-02 11:05:00,10.41,10.49,10.41,10.49,45600.0,10.41,10.49,10.41,10.49,45600.0
2008-05-02 11:10:00,10.49,10.5,10.45,10.46,64800.0,10.49,10.5,10.45,10.46,64800.0
2008-05-02 11:15:00,10.47,10.48,10.41,10.41,51000.0,10.47,10.48,10.41,10.41,51000.0
2008-05-02 11:20:00,10.41,10.41,10.34,10.34,113400.0,10.41,10.41,10.34,10.34,113400.0
2008-05-02 11:25:00,10.34,10.35,10.32,10.32,62400.0,10.34,10.35,10.32,10.32,62400.0
2008-05-02 11:30:00,10.32,10.33,10.3,10.31,102300.0,10.32,10.33,10.3,10.31,102300.0
2008-05-02 11:35:00,10.32,10.32,10.27,10.28,62100.0,10.32,10.32,10.27,10.28,62100.0
2008-05-02 11:40:00,10.27,10.28,10.26,10.26,52200.0,10.27,10.28,10.26,10.26,52200.0
2008-05-02 11:45:00,10.27,10.29,10.26,10.28,34200.0,10.27,10.29,10.26,10.28,34200.0
2008-05-02 11:50:00,10.28,10.29,10.27,10.27,50700.0,10.28,10.29,10.27,10.27,50700.0
2008-05-02 11:55:00,10.28,10.28,10.19,10.2,60000.0,10.28,10.28,10.19,10.2,60000.0
2008-05-02 12:00:00,10.2,10.2,10.18,10.2,82200.0,10.2,10.2,10.18,10.2,82200.0
2008-05-02 12:05:00,10.19,10.22,10.19,10.22,32400.0,10.19,10.22,10.19,10.22,32400.0
2008-05-02 12:10:00,10.22,10.23,10.2,10.21,80100.0,10.22,10.23,10.2,10.21,80100.0
2008-05-02 12:15:00,10.22,10.26,10.21,10.23,72900.0,10.22,10.26,10.21,10.23,72900.0
2008-05-02 12:20:00,10.23,10.23,10.21,10.22,80100.0,10.23,10.23,10.21,10.22,80100.0
2008-05-02 12:25:00,10.22,10.23,10.21,10.22,40200.0,10.22,10.23,10.21,10.22,40200.0
2008-05-02 12:30:00,10.23,10.27,10.22,10.26,36600.0,10.23,10.27,10.22,10.26,36600.0
2008-05-02 12:35:00,10.27,10.27,10.25,10.26,37500.0,10.27,10.27,10.25,10.26,37500.0
2008-05-02 12:40:00,10.26,10.26,10.23,10.24,84300.0,10.26,10.26,10.23,10.24,84300.0
2008-05-02 12:45:00,10.24,10.24,10.22,10.23,40200.0,10.24,10.24,10.22,10.23,40200.0
2008-05-02 12:50:00,10.23,10.25,10.22,10.25,73200.0,10.23,10.25,10.22,10.25,73200.0
2008-05-02 12:55:00,10.25,10.27,10.25,10.27,36300.0,10.25,10.27,10.25,10.27,36300.0
2008-05-02 13:00:00,10.26,10.27,10.23,10.23,65100.0,10.26,10.27,10.23,10.23,65100.0
2008-05-02 13:05:00,10.23,10.24,10.19,10.22,120900.0,10.23,10.24,10.19,10.22,120900.0
2008-05-02 13:10:00,10.22,10.23,10.2,10.22,48600.0,10.22,10.23,10.2,10.22,48600.0
2008-05-02 13:15:00,10.22,10.25,10.21,10.22,77100.0,10.22,10.25,10.21,10.22,77100.0
2008-05-02 13:20:00,10.22,10.25,10.21,10.25,50400.0,10.22,10.25,10.21,10.25,50400.0
2008-05-02 13:25:00,10.25,10.25,10.25,10.25,17100.0,10.25,10.25,10.25,10.25,17100.0
2008-05-02 13:30:00,10.25,10.26,10.25,10.26,38400.0,10.25,10.26,10.25,10.26,38400.0
2008-05-02 13:35:00,10.26,10.27,10.25,10.26,65700.0,10.26,10.27,10.25,10.26,65700.0
2008-05-02 13:40:00,10.26,10.28,10.26,10.28,32100.0,10.26,10.28,10.26,10.28,32100.0
2008-05-02 13:45:00,10.28,10.31,10.28,10.31,79800.0,10.28,10.31,10.28,10.31,79800.0
2008-05-02 13:50:00,10.31,10.31,10.3,10.31,72300.0,10.31,10.31,10.3,10.31,72300.0
2008-05-02 13:55:00,10.3,10.31,10.28,10.3,43500.0,10.3,10.31,10.28,10.3,43500.0
2008-05-02 14:00:00,10.3,10.33,10.29,10.31,46500.0,10.3,10.33,10.29,10.31,46500.0
2008-05-02 14:05:00,10.31,10.31,10.25,10.28,71400.0,10.31,10.31,10.25,10.28,71400.0
2008-05-02 14:10:00,10.27,10.31,10.27,10.29,32100.0,10.27,10.31,10.27,10.29,32100.0
2008-05-02 14:15:00,10.29,10.3,10.26,10.27,38400.0,10.29,10.3,10.26,10.27,38400.0
2008-05-02 14:20:00,10.27,10.28,10.25,10.27,33600.0,10.27,10.28,10.25,10.27,33600.0
2008-05-02 14:25:00,10.27,10.27,10.23,10.23,22200.0,10.27,10.27,10.23,10.23,22200.0
2008-05-02 14:30:00,10.23,10.26,10.22,10.25,52800.0,10.23,10.26,10.22,10.25,52800.0
2008-05-02 14:35:00,10.25,10.28,10.25,10.28,51000.0,10.25,10.28,10.25,10.28,51000.0
2008-05-02 14:40:00,10.28,10.28,10.24,10.26,46500.0,10.28,10.28,10.24,10.26,46500.0
2008-05-02 14:45:00,10.26,10.29,10.26,10.28,44700.0,10.26,10.29,10.26,10.28,44700.0
2008-05-02 14:50:00,10.28,10.29,10.27,10.29,57300.0,10.28,10.29,10.27,10.29,57300.0
2008-05-02 14:55:00,10.29,10.29,10.26,10.26,59700.0,10.29,10.29,10.26,10.26,59700.0
2008-05-02 15:00:00,10.26,10.29,10.26,10.28,53700.0,10.26,10.29,10.26,10.28,53700.0
2008-05-02 15:05:00,10.28,10.32,10.28,10.32,93600.0,10.28,10.32,10.28,10.32,93600.0
2008-05-02 15:10:00,10.31,10.35,10.31,10.33,95400.0,10.31,10.35,10.31,10.33,95400.0
2008-05-02 15:15:00,10.33,10.34,10.32,10.33,51600.0,10.33,10.34,10.32,10.33,51600.0
2008-05-02 15:20:00,10.33,10.33,10.3,10.31,64200.0,10.33,10.33,10.3,10.31,64200.0
2008-05-02 15:25:00,10.3,10.34,10.3,10.31,63900.0,10.3,10.34,10.3,10.31,63900.0
2008-05-02 15:30:00,10.31,10.31,10.29,10.29,48900.0,10.31,10.31,10.29,10.29,48900.0
2008-05-02 15:35:00,10.29,10.32,10.28,10.3,66300.0,10.29,10.32,10.28,10.3,66300.0
2008-05-02 15:40:00,10.29,10.3,10.27,10.27,52200.0,10.29,10.3,10.27,10.27,52200.0
2008-05-02 15:45:00,10.27,10.28,10.25,10.26,81000.0,10.27,10.28,10.25,10.26,81000.0
2008-05-02 15:50:00,10.26,10.29,10.26,10.29,74700.0,10.26,10.29,10.26,10.29,74700.0
2008-05-02 15:55:00,10.28,10.31,10.28,10.29,102000.0,10.28,10.31,10.28,10.29,102000.0
2008-05-05 09:30:00,10.32,10.32,10.06,10.08,63900.0,10.32,10.32,10.06,10.08,63900.0
2008-05-05 09:35:00,10.08,10.15,10.08,10.15,35400.0,10.08,10.15,10.08,10.15,35400.0
2008-05-05 09:40:00,10.14,10.14,10.05,10.07,60000.0,10.14,10.14,10.05,10.07,60000.0
2008-05-05 09:45:00,10.07,10.2,10.07,10.18,24600.0,10.07,10.2,10.07,10.18,24600.0
2008-05-05 09:50:00,10.17,10.18,10.15,10.16,14100.0,10.17,10.18,10.15,10.16,14100.0
2008-05-05 09:55:00,10.17,10.2,10.16,10.19,17700.0,10.17,10.2,10.16,10.19,17700.0
2008-05-05 10:00:00,10.19,10.26,10.19,10.24,30900.0,10.19,10.26,10.19,10.24,30900.0
2008-05-05 10:05:00,10.23,10.38,10.23,10.34,52200.0,10.23,10.38,10.23,10.34,52200.0
2008-05-05 10:10:00,10.33,10.36,10.3,10.31,30600.0,10.33,10.36,10.3,10.31,30600.0
2008-05-05 10:15:00,10.3,10.31,10.21,10.21,45900.0,10.3,10.31,10.21,10.21,45900.0
2008-05-05 10:20:00,10.2,10.28,10.2,10.22,22800.0,10.2,10.28,10.2,10.22,22800.0
2008-05-05 10:25:00,10.22,10.23,10.16,10.18,12900.0,10.22,10.23,10.16,10.18,12900.0
2008-05-05 10:30:00,10.17,10.17,10.15,10.17,44400.0,10.17,10.17,10.15,10.17,44400.0
2008-05-05 10:35:00,10.16,10.21,10.16,10.19,130500.0,10.16,10.21,10.16,10.19,130500.0
2008-05-05 10:40:00,10.19,10.28,10.19,10.28,34800.0,10.19,10.28,10.19,10.28,34800.0
2008-05-05 10:45:00,10.28,10.29,10.25,10.25,17400.0,10.28,10.29,10.25,10.25,17400.0
2008-05-05 10:50:00,10.25,10.26,10.24,10.24,12900.0,10.25,10.26,10.24,10.24,12900.0
2008-05-05 10:55:00,10.22,10.22,10.17,10.17,11400.0,10.22,10.22,10.17,10.17,11400.0
2008-05-05 11:00:00,10.17,10.18,10.15,10.16,33900.0,10.17,10.18,10.15,10.16,33900.0
2008-05-05 11:05:00,10.16,10.16,10.12,10.14,34200.0,10.16,10.16,10.12,10.14,34200.0
2008-05-05 11:10:00,10.14,10.18,10.14,10.16,23700.0,10.14,10.18,10.14,10.16,23700.0
2008-05-05 11:15:00,10.15,10.16,10.13,10.15,18600.0,10.15,10.16,10.13,10.15,18600.0
2008-05-05 11:20:00,10.14,10.15,10.13,10.13,10500.0,10.14,10.15,10.13,10.13,10500.0
2008-05-05 11:25:00,10.13,10.15,10.13,10.15,15300.0,10.13,10.15,10.13,10.15,15300.0
2008-05-05 11:30:00,10.16,10.21,10.16,10.21,38700.0,10.16,10.21,10.16,10.21,38700.0
2008-05-05 11:35:00,10.22,10.22,10.18,10.18,21300.0,10.22,10.22,10.18,10.18,21300.0
2008-05-05 11:40:00,10.18,10.22,10.18,10.22,9600.0,10.18,10.22,10.18,10.22,9600.0
2008-05-05 11:45:00,10.21,10.22,10.19,10.2,19200.0,10.21,10.22,10.19,10.2,19200.0
2008-05-05 11:50:00,10.2,10.21,10.19,10.21,12300.0,10.2,10.21,10.19,10.21,12300.0
2008-05-05 11:55:00,10.21,10.22,10.2,10.21,12900.0,10.21,10.22,10.2,10.21,12900.0
2008-05-05 12:00:00,10.21,10.21,10.2,10.21,7800.0,10.21,10.21,10.2,10.21,7800.0
2008-05-05 12:05:00,10.21,10.22,10.21,10.22,9600.0,10.21,10.22,10.21,10.22,9600.0
2008-05-05 12:10:00,10.22,10.22,10.22,10.22,9000.0,10.22,10.22,10.22,10.22,9000.0
2008-05-05 12:15:00,10.22,10.23,10.21,10.23,24600.0,10.22,10.23,10.21,10.23,24600.0
2008-05-05 12:20:00,10.22,10.22,10.21,10.22,17400.0,10.22,10.22,10.21,10.22,17400.0
2008-05-05 12:25:00,10.21,10.22,10.21,10.22,40200.0,10.21,10.22,10.21,10.22,40200.0
2008-05-05 12:30:00,10.22,10.23,10.22,10.23,21000.0,10.22,10.23,10.22,10.23,21000.0
2008-05-05 12:35:00,10.23,10.25,10.23,10.25,7500.0,10.23,10.25,10.23,10.25,7500.0
2008-05-05 12:40:00,10.25,10.26,10.25,10.25,15000.0,10.25,10.26,10.25,10.25,15000.0
2008-05-05 12:45:00,10.25,10.26,10.24,10.26,18300.0,10.25,10.26,10.24,10.26,18300.0
2008-05-05 12:50:00,10.27,10.27,10.25,10.27,8400.0,10.27,10.27,10.25,10.27,8400.0
2008-05-05 12:55:00,10.26,10.27,10.25,10.26,12900.0,10.26,10.27,10.25,10.26,12900.0
2008-05-05 13:00:00,10.26,10.26,10.25,10.25,4800.0,10.26,10.26,10.25,10.25,4800.0
2008-05-05 13:05:00,10.25,10.27,10.24,10.27,39300.0,10.25,10.27,10.24,10.27,39300.0
2008-05-05 13:10:00,10.28,10.29,10.27,10.28,30300.0,10.28,10.29,10.27,10.28,30300.0
2008-05-05 13:15:00,10.28,10.28,10.24,10.25,19200.0,10.28,10.28,10.24,10.25,19200.0
2008-05-05 13:20:00,10.24,10.25,10.23,10.23,12000.0,10.24,10.25,10.23,10.23,12000.0
2008-05-05 13:25:00,10.23,10.23,10.22,10.23,13200.0,10.23,10.23,10.22,10.23,13200.0
2008-05-05 13:30:00,10.23,10.25,10.23,10.24,15300.0,10.23,10.25,10.23,10.24,15300.0
2008-05-05 13:35:00,10.24,10.25,10.24,10.24,16200.0,10.24,10.25,10.24,10.24,16200.0
2008-05-05 13:40:00,10.24,10.24,10.23,10.24,5100.0,10.24,10.24,10.23,10.24,5100.0
2008-05-05 13:45:00,10.24,10.24,10.21,10.22,24000.0,10.24,10.24,10.21,10.22,24000.0
2008-05-05 13:50:00,10.21,10.21,10.19,10.2,15000.0,10.21,10.21,10.19,10.2,15000.0
2008-05-05 13:55:00,10.2,10.21,10.19,10.19,25500.0,10.2,10.21,10.19,10.19,25500.0
2008-05-05 14:00:00,10.19,10.21,10.19,10.2,20700.0,10.19,10.21,10.19,10.2,20700.0
2008-05-05 14:05:00,10.2,10.22,10.2,10.22,26400.0,10.2,10.22,10.2,10.22,26400.0
2008-05-05 14:10:00,10.22,10.22,10.21,10.21,35100.0,10.22,10.22,10.21,10.21,35100.0
2008-05-05 14:15:00,10.21,10.21,10.19,10.2,22200.0,10.21,10.21,10.19,10.2,22200.0
2008-05-05 14:20:00,10.2,10.21,10.18,10.19,25500.0,10.2,10.21,10.18,10.19,25500.0
2008-05-05 14:25:00,10.19,10.25,10.19,10.24,60900.0,10.19,10.25,10.19,10.24,60900.0
2008-05-05 14:30:00,10.24,10.28,10.21,10.26,162600.0,10.24,10.28,10.21,10.26,162600.0
2008-05-05 14:35:00,10.25,10.26,10.22,10.22,34500.0,10.25,10.26,10.22,10.22,34500.0
2008-05-05 14:40:00,10.21,10.22,10.2,10.2,18900.0,10.21,10.22,10.2,10.2,18900.0
2008-05-05 14:45:00,10.21,10.25,10.2,10.24,36600.0,10.21,10.25,10.2,10.24,36600.0
2008-05-05 14:50:00,10.24,10.28,10.24,10.28,57900.0,10.24,10.28,10.24,10.28,57900.0
2008-05-05 14:55:00,10.27,10.28,10.27,10.27,52200.0,10.27,10.28,10.27,10.27,52200.0
2008-05-05 15:00:00,10.27,10.28,10.25,10.27,39600.0,10.27,10.28,10.25,10.27,39600.0
2008-05-05 15:05:00,10.27,10.27,10.24,10.25,47400.0,10.27,10.27,10.24,10.25,47400.0
2008-05-05 15:10:00,10.25,10.28,10.24,10.28,60900.0,10.25,10.28,10.24,10.28,60900.0
2008-05-05 15:15:00,10.28,10.3,10.27,10.3,90300.0,10.28,10.3,10.27,10.3,90300.0
2008-05-05 15:20:00,10.3,10.31,10.28,10.29,103500.0,10.3,10.31,10.28,10.29,103500.0
2008-05-05 15:25:00,10.29,10.29,10.27,10.27,35100.0,10.29,10.29,10.27,10.27,35100.0
2008-05-05 15:30:00,10.27,10.3,10.27,10.29,130500.0,10.27,10.3,10.27,10.29,130500.0
2008-05-05 15:35:00,10.29,10.31,10.29,10.3,153900.0,10.29,10.31,10.29,10.3,153900.0
2008-05-05 15:40:00,10.3,10.33,10.28,10.28,146100.0,10.3,10.33,10.28,10.28,146100.0
2008-05-05 15:45:00,10.28,10.31,10.27,10.31,113100.0,10.28,10.31,10.27,10.31,113100.0
2008-05-05 15:50:00,10.3,10.32,10.29,10.3,115800.0,10.3,10.32,10.29,10.3,115800.0
2008-05-05 15:55:00,10.3,10.34,10.29,10.3,189000.0,10.3,10.34,10.29,10.3,189000.0
2008-05-06 09:30:00,10.27,10.27,10.25,10.25,15000.0,10.27,10.27,10.25,10.25,15000.0
2008-05-06 09:35:00,10.23,10.26,10.21,10.21,13800.0,10.23,10.26,10.21,10.21,13800.0
2008-05-06 09:40:00,10.21,10.21,10.12,10.19,41100.0,10.21,10.21,10.12,10.19,41100.0
2008-05-06 09:45:00,10.17,10.18,10.1,10.1,32400.0,10.17,10.18,10.1,10.1,32400.0
2008-05-06 09:50:00,10.12,10.12,10.05,10.06,53400.0,10.12,10.12,10.05,10.06,53400.0
2008-05-06 09:55:00,10.07,10.08,10.05,10.08,27300.0,10.07,10.08,10.05,10.08,27300.0
2008-05-06 10:00:00,10.09,10.11,10.07,10.11,86700.0,10.09,10.11,10.07,10.11,86700.0
2008-05-06 10:05:00,10.11,10.11,10.09,10.1,30900.0,10.11,10.11,10.09,10.1,30900.0
2008-05-06 10:10:00,10.11,10.11,10.08,10.11,26400.0,10.11,10.11,10.08,10.11,26400.0
2008-05-06 10:15:00,10.1,10.14,10.09,10.12,129900.0,10.1,10.14,10.09,10.12,129900.0
2008-05-06 10:20:00,10.13,10.17,10.13,10.17,12000.0,10.13,10.17,10.13,10.17,12000.0
2008-05-06 10:25:00,10.17,10.18,10.16,10.16,7200.0,10.17,10.18,10.16,10.16,7200.0
2008-05-06 10:30:00,10.15,10.15,10.13,10.14,9900.0,10.15,10.15,10.13,10.14,9900.0
2008-05-06 10:35:00,10.15,10.21,10.15,10.2,39000.0,10.15,10.21,10.15,10.2,39000.0
2008-05-06 10:40:00,10.2,10.25,10.19,10.24,54000.0,10.2,10.25,10.19,10.24,54000.0
2008-05-06 10:45:00,10.23,10.27,10.23,10.26,19500.0,10.23,10.27,10.23,10.26,19500.0
2008-05-06 10:50:00,10.26,10.3,10.26,10.29,36900.0,10.26,10.3,10.26,10.29,36900.0
2008-05-06 10:55:00,10.29,10.3,10.27,10.28,21000.0,10.29,10.3,10.27,10.28,21000.0
2008-05-06 11:00:00,10.28,10.31,10.25,10.25,72000.0,10.28,10.31,10.25,10.25,72000.0
2008-05-06 11:05:00,10.25,10.32,10.25,10.32,42900.0,10.25,10.32,10.25,10.32,42900.0
2008-05-06 11:10:00,10.31,10.36,10.31,10.34,30600.0,10.31,10.36,10.31,10.34,30600.0
2008-05-06 11:15:00,10.33,10.34,10.32,10.32,34500.0,10.33,10.34,10.32,10.32,34500.0
2008-05-06 11:20:00,10.32,10.33,10.29,10.31,111900.0,10.32,10.33,10.29,10.31,111900.0
2008-05-06 11:25:00,10.3,10.32,10.3,10.32,9300.0,10.3,10.32,10.3,10.32,9300.0
2008-05-06 11:30:00,10.31,10.31,10.29,10.29,31200.0,10.31,10.31,10.29,10.29,31200.0
2008-05-06 11:35:00,10.29,10.29,10.28,10.28,23100.0,10.29,10.29,10.28,10.28,23100.0
2008-05-06 11:40:00,10.29,10.29,10.27,10.29,1800.0,10.29,10.29,10.27,10.29,1800.0
2008-05-06 11:45:00,10.27,10.28,10.27,10.28,3000.0,10.27,10.28,10.27,10.28,3000.0
2008-05-06 11:50:00,10.28,10.31,10.28,10.31,6000.0,10.28,10.31,10.28,10.31,6000.0
2008-05-06 11:55:00,10.3,10.31,10.28,10.31,7200.0,10.3,10.31,10.28,10.31,7200.0
2008-05-06 12:00:00,10.31,10.36,10.3,10.36,27000.0,10.31,10.36,10.3,10.36,27000.0
2008-05-06 12:05:00,10.35,10.39,10.35,10.39,21000.0,10.35,10.39,10.35,10.39,21000.0
2008-05-06 12:10:00,10.4,10.42,10.37,10.38,21600.0,10.4,10.42,10.37,10.38,21600.0
2008-05-06 12:15:00,10.38,10.4,10.38,10.38,12600.0,10.38,10.4,10.38,10.38,12600.0
2008-05-06 12:20:00,10.39,10.41,10.39,10.41,2400.0,10.39,10.41,10.39,10.41,2400.0
2008-05-06 12:25:00,10.4,10.42,10.38,10.39,33900.0,10.4,10.42,10.38,10.39,33900.0
2008-05-06 12:30:00,10.36,10.36,10.33,10.34,29700.0,10.36,10.36,10.33,10.34,29700.0
2008-05-06 12:35:00,10.34,10.34,10.32,10.33,14100.0,10.34,10.34,10.32,10.33,14100.0
2008-05-06 12:40:00,10.34,10.38,10.34,10.38,20700.0,10.34,10.38,10.34,10.38,20700.0
2008-05-06 12:45:00,10.37,10.37,10.34,10.36,14700.0,10.37,10.37,10.34,10.36,14700.0
2008-05-06 12:50:00,10.36,10.4,10.36,10.39,15600.0,10.36,10.4,10.36,10.39,15600.0
2008-05-06 12:55:00,10.39,10.39,10.36,10.37,12000.0,10.39,10.39,10.36,10.37,12000.0
2008-05-06 13:00:00,10.36,10.37,10.35,10.35,25200.0,10.36,10.37,10.35,10.35,25200.0
2008-05-06 13:05:00,10.35,10.36,10.35,10.36,5700.0,10.35,10.36,10.35,10.36,5700.0
2008-05-06 13:10:00,10.36,10.37,10.36,10.37,9300.0,10.36,10.37,10.36,10.37,9300.0
2008-05-06 13:15:00,10.36,10.38,10.36,10.37,9600.0,10.36,10.38,10.36,10.37,9600.0
2008-05-06 13:20:00,10.37,10.39,10.37,10.38,10500.0,10.37,10.39,10.37,10.38,10500.0
2008-05-06 13:25:00,10.38,10.38,10.36,10.36,14700.0,10.38,10.38,10.36,10.36,14700.0
2008-05-06 13:30:00,10.36,10.36,10.34,10.34,6300.0,10.36,10.36,10.34,10.34,6300.0
2008-05-06 13:35:00,10.34,10.35,10.33,10.35,10500.0,10.34,10.35,10.33,10.35,10500.0
2008-05-06 13:40:00,10.35,10.36,10.33,10.36,24900.0,10.35,10.36,10.33,10.36,24900.0
2008-05-06 13:45:00,10.36,10.36,10.29,10.29,34800.0,10.36,10.36,10.29,10.29,34800.0
2008-05-06 13:50:00,10.3,10.33,10.29,10.32,26100.0,10.3,10.33,10.29,10.32,26100.0
2008-05-06 13:55:00,10.33,10.33,10.3,10.33,18300.0,10.33,10.33,10.3,10.33,18300.0
2008-05-06 14:00:00,10.33,10.33,10.28,10.29,26700.0,10.33,10.33,10.28,10.29,26700.0
2008-05-06 14:05:00,10.29,10.29,10.27,10.27,16500.0,10.29,10.29,10.27,10.27,16500.0
2008-05-06 14:10:00,10.27,10.29,10.27,10.28,13500.0,10.27,10.29,10.27,10.28,13500.0
2008-05-06 14:15:00,10.28,10.3,10.28,10.28,23700.0,10.28,10.3,10.28,10.28,23700.0
2008-05-06 14:20:00,10.29,10.29,10.27,10.28,21300.0,10.29,10.29,10.27,10.28,21300.0
2008-05-06 14:25:00,10.29,10.31,10.28,10.31,23700.0,10.29,10.31,10.28,10.31,23700.0
2008-05-06 14:30:00,10.32,10.34,10.32,10.33,13200.0,10.32,10.34,10.32,10.33,13200.0
2008-05-06 14:35:00,10.33,10.34,10.31,10.31,27000.0,10.33,10.34,10.31,10.31,27000.0
2008-05-06 14:40:00,10.31,10.33,10.31,10.32,23700.0,10.31,10.33,10.31,10.32,23700.0
2008-05-06 14:45:00,10.33,10.38,10.33,10.37,30600.0,10.33,10.38,10.33,10.37,30600.0
2008-05-06 14:50:00,10.37,10.4,10.37,10.4,42300.0,10.37,10.4,10.37,10.4,42300.0
2008-05-06 14:55:00,10.4,10.4,10.37,10.37,15300.0,10.4,10.4,10.37,10.37,15300.0
2008-05-06 15:00:00,10.37,10.38,10.35,10.38,39900.0,10.37,10.38,10.35,10.38,39900.0
2008-05-06 15:05:00,10.37,10.4,10.37,10.4,19800.0,10.37,10.4,10.37,10.4,19800.0
2008-05-06 15:10:00,10.4,10.41,10.38,10.39,33600.0,10.4,10.41,10.38,10.39,33600.0
2008-05-06 15:15:00,10.39,10.4,10.39,10.39,34200.0,10.39,10.4,10.39,10.39,34200.0
2008-05-06 15:20:00,10.39,10.4,10.38,10.4,26700.0,10.39,10.4,10.38,10.4,26700.0
2008-05-06 15:25:00,10.4,10.41,10.39,10.39,29100.0,10.4,10.41,10.39,10.39,29100.0
2008-05-06 15:30:00,10.39,10.4,10.39,10.4,32400.0,10.39,10.4,10.39,10.4,32400.0
2008-05-06 15:35:00,10.4,10.41,10.39,10.4,57300.0,10.4,10.41,10.39,10.4,57300.0
2008-05-06 15:40:00,10.39,10.4,10.37,10.37,35400.0,10.39,10.4,10.37,10.37,35400.0
2008-05-06 15:45:00,10.38,10.39,10.37,10.38,36000.0,10.38,10.39,10.37,10.38,36000.0
2008-05-06 15:50:00,10.38,10.39,10.36,10.36,77100.0,10.38,10.39,10.36,10.36,77100.0
2008-05-06 15:55:00,10.37,10.38,10.35,10.37,126900.0,10.37,10.38,10.35,10.37,126900.0
2008-05-07 09:30:00,10.33,10.33,10.17,10.19,106500.0,10.33,10.33,10.17,10.19,106500.0
2008-05-07 09:35:00,10.18,10.24,10.16,10.16,78300.0,10.18,10.24,10.16,10.16,78300.0
2008-05-07 09:40:00,10.16,10.19,10.11,10.13,105000.0,10.16,10.19,10.11,10.13,105000.0
2008-05-07 09:45:00,10.13,10.17,10.12,10.17,100200.0,10.13,10.17,10.12,10.17,100200.0
2008-05-07 09:50:00,10.17,10.18,10.12,10.13,156000.0,10.17,10.18,10.12,10.13,156000.0
2008-05-07 09:55:00,10.13,10.15,10.11,10.12,83100.0,10.13,10.15,10.11,10.12,83100.0
2008-05-07 10:00:00,10.12,10.19,10.12,10.17,165600.0,10.12,10.19,10.12,10.17,165600.0
2008-05-07 10:05:00,10.17,10.2,10.17,10.19,36600.0,10.17,10.2,10.17,10.19,36600.0
2008-05-07 10:10:00,10.19,10.21,10.19,10.21,39000.0,10.19,10.21,10.19,10.21,39000.0
2008-05-07 10:15:00,10.21,10.22,10.2,10.22,53400.0,10.21,10.22,10.2,10.22,53400.0
2008-05-07 10:20:00,10.22,10.28,10.21,10.23,63600.0,10.22,10.28,10.21,10.23,63600.0
2008-05-07 10:25:00,10.23,10.27,10.23,10.26,25800.0,10.23,10.27,10.23,10.26,25800.0
2008-05-07 10:30:00,10.26,10.36,10.26,10.35,81900.0,10.26,10.36,10.26,10.35,81900.0
2008-05-07 10:35:00,10.35,10.4,10.35,10.4,60900.0,10.35,10.4,10.35,10.4,60900.0
2008-05-07 10:40:00,10.4,10.4,10.37,10.38,82800.0,10.4,10.4,10.37,10.38,82800.0
2008-05-07 10:45:00,10.38,10.38,10.33,10.34,42000.0,10.38,10.38,10.33,10.34,42000.0
2008-05-07 10:50:00,10.35,10.35,10.32,10.32,18000.0,10.35,10.35,10.32,10.32,18000.0
2008-05-07 10:55:00,10.33,10.33,10.25,10.27,45900.0,10.33,10.33,10.25,10.27,45900.0
2008-05-07 11:00:00,10.27,10.31,10.25,10.3,39000.0,10.27,10.31,10.25,10.3,39000.0
2008-05-07 11:05:00,10.3,10.32,10.29,10.32,43800.0,10.3,10.32,10.29,10.32,43800.0
2008-05-07 11:10:00,10.32,10.33,10.3,10.3,36300.0,10.32,10.33,10.3,10.3,36300.0
2008-05-07 11:15:00,10.3,10.31,10.28,10.31,27300.0,10.3,10.31,10.28,10.31,27300.0
2008-05-07 11:20:00,10.31,10.31,10.3,10.31,33900.0,10.31,10.31,10.3,10.31,33900.0
2008-05-07 11:25:00,10.31,10.32,10.31,10.31,23700.0,10.31,10.32,10.31,10.31,23700.0
2008-05-07 11:30:00,10.32,10.32,10.31,10.31,17400.0,10.32,10.32,10.31,10.31,17400.0
2008-05-07 11:35:00,10.31,10.31,10.29,10.29,30300.0,10.31,10.31,10.29,10.29,30300.0
2008-05-07 11:40:00,10.29,10.29,10.28,10.29,9900.0,10.29,10.29,10.28,10.29,9900.0
2008-05-07 11:45:00,10.29,10.29,10.29,10.29,24000.0,10.29,10.29,10.29,10.29,24000.0
2008-05-07 11:50:00,10.29,10.3,10.29,10.3,26700.0,10.29,10.3,10.29,10.3,26700.0
2008-05-07 11:55:00,10.3,10.31,10.3,10.3,29700.0,10.3,10.31,10.3,10.3,29700.0
2008-05-07 12:00:00,10.3,10.31,10.29,10.3,34800.0,10.3,10.31,10.29,10.3,34800.0
2008-05-07 12:05:00,10.31,10.31,10.3,10.3,29700.0,10.31,10.31,10.3,10.3,29700.0
2008-05-07 12:10:00,10.3,10.3,10.29,10.29,15300.0,10.3,10.3,10.29,10.29,15300.0
2008-05-07 12:15:00,10.28,10.3,10.28,10.29,14400.0,10.28,10.3,10.28,10.29,14400.0
2008-05-07 12:20:00,10.29,10.31,10.29,10.3,25800.0,10.29,10.31,10.29,10.3,25800.0
2008-05-07 12:25:00,10.29,10.29,10.29,10.29,17100.0,10.29,10.29,10.29,10.29,17100.0
2008-05-07 12:30:00,10.29,10.3,10.27,10.28,19500.0,10.29,10.3,10.27,10.28,19500.0
2008-05-07 12:35:00,10.28,10.28,10.28,10.28,16800.0,10.28,10.28,10.28,10.28,16800.0
2008-05-07 12:40:00,10.28,10.28,10.26,10.26,14700.0,10.28,10.28,10.26,10.26,14700.0
2008-05-07 12:45:00,10.25,10.27,10.25,10.27,16800.0,10.25,10.27,10.25,10.27,16800.0
2008-05-07 12:50:00,10.27,10.29,10.27,10.29,14100.0,10.27,10.29,10.27,10.29,14100.0
2008-05-07 12:55:00,10.29,10.29,10.26,10.27,27900.0,10.29,10.29,10.26,10.27,27900.0
2008-05-07 13:00:00,10.27,10.27,10.25,10.25,18600.0,10.27,10.27,10.25,10.25,18600.0
2008-05-07 13:05:00,10.24,10.25,10.17,10.17,32700.0,10.24,10.25,10.17,10.17,32700.0
2008-05-07 13:10:00,10.17,10.17,10.15,10.16,32700.0,10.17,10.17,10.15,10.16,32700.0
2008-05-07 13:15:00,10.16,10.19,10.16,10.18,44100.0,10.16,10.19,10.16,10.18,44100.0
2008-05-07 13:20:00,10.18,10.18,10.17,10.18,29100.0,10.18,10.18,10.17,10.18,29100.0
2008-05-07 13:25:00,10.19,10.2,10.19,10.19,28200.0,10.19,10.2,10.19,10.19,28200.0
2008-05-07 13:30:00,10.19,10.2,10.19,10.2,19200.0,10.19,10.2,10.19,10.2,19200.0
2008-05-07 13:35:00,10.2,10.22,10.2,10.21,19500.0,10.2,10.22,10.2,10.21,19500.0
2008-05-07 13:40:00,10.21,10.21,10.2,10.2,9900.0,10.21,10.21,10.2,10.2,9900.0
2008-05-07 13:45:00,10.2,10.21,10.17,10.18,37500.0,10.2,10.21,10.17,10.18,37500.0
2008-05-07 13:50:00,10.18,10.18,10.17,10.17,16800.0,10.18,10.18,10.17,10.17,16800.0
2008-05-07 13:55:00,10.17,10.17,10.13,10.14,16200.0,10.17,10.17,10.13,10.14,16200.0
2008-05-07 14:00:00,10.15,10.17,10.15,10.16,18900.0,10.15,10.17,10.15,10.16,18900.0
2008-05-07 14:05:00,10.16,10.17,10.16,10.17,12600.0,10.16,10.17,10.16,10.17,12600.0
2008-05-07 14:10:00,10.17,10.17,10.13,10.13,42900.0,10.17,10.17,10.13,10.13,42900.0
2008-05-07 14:15:00,10.13,10.14,10.13,10.13,57300.0,10.13,10.14,10.13,10.13,57300.0
2008-05-07 14:20:00,10.13,10.14,10.1,10.1,35700.0,10.13,10.14,10.1,10.1,35700.0
2008-05-07 14:25:00,10.1,10.11,10.06,10.07,61800.0,10.1,10.11,10.06,10.07,61800.0
2008-05-07 14:30:00,10.07,10.07,10.05,10.06,131700.0,10.07,10.07,10.05,10.06,131700.0
2008-05-07 14:35:00,10.06,10.08,10.05,10.08,57600.0,10.06,10.08,10.05,10.08,57600.0
2008-05-07 14:40:00,10.08,10.12,10.08,10.11,26100.0,10.08,10.12,10.08,10.11,26100.0
2008-05-07 14:45:00,10.11,10.14,10.09,10.11,88500.0,10.11,10.14,10.09,10.11,88500.0
2008-05-07 14:50:00,10.11,10.15,10.11,10.15,54000.0,10.11,10.15,10.11,10.15,54000.0
2008-05-07 14:55:00,10.15,10.16,10.14,10.16,24600.0,10.15,10.16,10.14,10.16,24600.0
2008-05-07 15:00:00,10.16,10.18,10.15,10.17,29100.0,10.16,10.18,10.15,10.17,29100.0
2008-05-07 15:05:00,10.18,10.18,10.13,10.14,30000.0,10.18,10.18,10.13,10.14,30000.0
2008-05-07 15:10:00,10.14,10.18,10.14,10.18,34800.0,10.14,10.18,10.14,10.18,34800.0
2008-05-07 15:15:00,10.19,10.21,10.18,10.18,32700.0,10.19,10.21,10.18,10.18,32700.0
2008-05-07 15:20:00,10.18,10.19,10.14,10.14,33000.0,10.18,10.19,10.14,10.14,33000.0
2008-05-07 15:25:00,10.14,10.16,10.12,10.16,51000.0,10.14,10.16,10.12,10.16,51000.0
2008-05-07 15:30:00,10.16,10.16,10.11,10.14,225000.0,10.16,10.16,10.11,10.14,225000.0
2008-05-07 15:35:00,10.14,10.16,10.14,10.15,64500.0,10.14,10.16,10.14,10.15,64500.0
2008-05-07 15:40:00,10.14,10.15,10.1,10.11,102600.0,10.14,10.15,10.1,10.11,102600.0
2008-05-07 15:45:00,10.11,10.14,10.1,10.1,125700.0,10.11,10.14,10.1,10.1,125700.0
2008-05-07 15:50:00,10.1,10.11,10.07,10.08,123900.0,10.1,10.11,10.07,10.08,123900.0
2008-05-07 15:55:00,10.08,10.1,10.07,10.1,169800.0,10.08,10.1,10.07,10.1,169800.0
2008-05-08 09:30:00,10.33,10.61,10.33,10.55,627300.0,10.33,10.61,10.33,10.55,627300.0
2008-05-08 09:35:00,10.55,10.74,10.51,10.71,224700.0,10.55,10.74,10.51,10.71,224700.0
2008-05-08 09:40:00,10.7,10.95,10.69,10.8,299700.0,10.7,10.95,10.69,10.8,299700.0
2008-05-08 09:45:00,10.79,10.83,10.74,10.78,305400.0,10.79,10.83,10.74,10.78,305400.0
2008-05-08 09:50:00,10.77,10.89,10.77,10.86,330600.0,10.77,10.89,10.77,10.86,330600.0
2008-05-08 09:55:00,10.85,10.88,10.82,10.83,144900.0,10.85,10.88,10.82,10.83,144900.0
2008-05-08 10:00:00,10.84,10.85,10.74,10.84,160200.0,10.84,10.85,10.74,10.84,160200.0
2008-05-08 10:05:00,10.82,10.96,10.82,10.89,234900.0,10.82,10.96,10.82,10.89,234900.0
2008-05-08 10:10:00,10.88,10.9,10.85,10.88,135000.0,10.88,10.9,10.85,10.88,135000.0
2008-05-08 10:15:00,10.86,10.9,10.78,10.79,200400.0,10.86,10.9,10.78,10.79,200400.0
2008-05-08 10:20:00,10.79,10.79,10.75,10.76,151800.0,10.79,10.79,10.75,10.76,151800.0
2008-05-08 10:25:00,10.76,10.79,10.75,10.75,122400.0,10.76,10.79,10.75,10.75,122400.0
2008-05-08 10:30:00,10.76,10.78,10.65,10.67,279600.0,10.76,10.78,10.65,10.67,279600.0
2008-05-08 10:35:00,10.67,10.73,10.67,10.67,160200.0,10.67,10.73,10.67,10.67,160200.0
2008-05-08 10:40:00,10.67,10.69,10.65,10.68,98400.0,10.67,10.69,10.65,10.68,98400.0
2008-05-08 10:45:00,10.68,10.72,10.68,10.7,52800.0,10.68,10.72,10.68,10.7,52800.0
2008-05-08 10:50:00,10.69,10.73,10.69,10.73,163200.0,10.69,10.73,10.69,10.73,163200.0
2008-05-08 10:55:00,10.73,10.82,10.73,10.8,96900.0,10.73,10.82,10.73,10.8,96900.0
2008-05-08 11:00:00,10.8,10.85,10.77,10.78,87900.0,10.8,10.85,10.77,10.78,87900.0
2008-05-08 11:05:00,10.78,10.92,10.78,10.92,85200.0,10.78,10.92,10.78,10.92,85200.0
2008-05-08 11:10:00,10.91,11.03,10.9,11.02,247500.0,10.91,11.03,10.9,11.02,247500.0
2008-05-08 11:15:00,11.01,11.02,10.98,11.02,91500.0,11.01,11.02,10.98,11.02,91500.0
2008-05-08 11:20:00,11.01,11.12,11.01,11.12,68400.0,11.01,11.12,11.01,11.12,68400.0
2008-05-08 11:25:00,11.11,11.15,11.08,11.11,110700.0,11.11,11.15,11.08,11.11,110700.0
2008-05-08 11:30:00,11.1,11.12,11.05,11.05,65700.0,11.1,11.12,11.05,11.05,65700.0
2008-05-08 11:35:00,11.05,11.07,11.02,11.02,109800.0,11.05,11.07,11.02,11.02,109800.0
2008-05-08 11:40:00,11.02,11.05,11.01,11.03,73200.0,11.02,11.05,11.01,11.03,73200.0
2008-05-08 11:45:00,11.02,11.03,11.01,11.01,51600.0,11.02,11.03,11.01,11.01,51600.0
2008-05-08 11:50:00,11.01,11.02,10.97,11.01,72000.0,11.01,11.02,10.97,11.01,72000.0
2008-05-08 11:55:00,11.01,11.02,10.98,11.0,39600.0,11.01,11.02,10.98,11.0,39600.0
2008-05-08 12:00:00,10.99,11.01,10.98,11.0,28500.0,10.99,11.01,10.98,11.0,28500.0
2008-05-08 12:05:00,11.0,11.02,11.0,11.02,35400.0,11.0,11.02,11.0,11.02,35400.0
2008-05-08 12:10:00,11.02,11.03,10.97,10.98,42900.0,11.02,11.03,10.97,10.98,42900.0
2008-05-08 12:15:00,10.98,10.99,10.96,10.96,41700.0,10.98,10.99,10.96,10.96,41700.0
2008-05-08 12:20:00,10.96,10.98,10.94,10.94,82800.0,10.96,10.98,10.94,10.94,82800.0
2008-05-08 12:25:00,10.94,10.97,10.94,10.95,33600.0,10.94,10.97,10.94,10.95,33600.0
2008-05-08 12:30:00,10.95,10.95,10.92,10.92,38700.0,10.95,10.95,10.92,10.92,38700.0
2008-05-08 12:35:00,10.91,10.92,10.89,10.9,58200.0,10.91,10.92,10.89,10.9,58200.0
2008-05-08 12:40:00,10.9,10.9,10.87,10.88,52500.0,10.9,10.9,10.87,10.88,52500.0
2008-05-08 12:45:00,10.88,10.92,10.88,10.92,88800.0,10.88,10.92,10.88,10.92,88800.0
2008-05-08 12:50:00,10.92,10.95,10.92,10.95,24300.0,10.92,10.95,10.92,10.95,24300.0
2008-05-08 12:55:00,10.95,10.95,10.93,10.94,31200.0,10.95,10.95,10.93,10.94,31200.0
2008-05-08 13:00:00,10.94,10.97,10.94,10.97,20400.0,10.94,10.97,10.94,10.97,20400.0
2008-05-08 13:05:00,10.97,10.99,10.95,10.96,60300.0,10.97,10.99,10.95,10.96,60300.0
2008-05-08 13:10:00,10.97,11.0,10.97,10.98,76500.0,10.97,11.0,10.97,10.98,76500.0
2008-05-08 13:15:00,10.98,11.02,10.97,11.02,99600.0,10.98,11.02,10.97,11.02,99600.0
2008-05-08 13:20:00,11.02,11.08,11.01,11.07,112800.0,11.02,11.08,11.01,11.07,112800.0
2008-05-08 13:25:00,11.07,11.11,11.06,11.11,182700.0,11.07,11.11,11.06,11.11,182700.0
2008-05-08 13:30:00,11.1,11.11,11.08,11.09,89700.0,11.1,11.11,11.08,11.09,89700.0
2008-05-08 13:35:00,11.09,11.12,11.08,11.09,87600.0,11.09,11.12,11.08,11.09,87600.0
2008-05-08 13:40:00,11.09,11.11,11.08,11.1,84000.0,11.09,11.11,11.08,11.1,84000.0
2008-05-08 13:45:00,11.1,11.15,11.09,11.1,216000.0,11.1,11.15,11.09,11.1,216000.0
2008-05-08 13:50:00,11.1,11.15,11.09,11.14,82200.0,11.1,11.15,11.09,11.14,82200.0
2008-05-08 13:55:00,11.14,11.21,11.14,11.21,115200.0,11.14,11.21,11.14,11.21,115200.0
2008-05-08 14:00:00,11.21,11.21,11.13,11.15,123000.0,11.21,11.21,11.13,11.15,123000.0
2008-05-08 14:05:00,11.15,11.16,11.13,11.16,75600.0,11.15,11.16,11.13,11.16,75600.0
2008-05-08 14:10:00,11.15,11.19,11.15,11.17,45000.0,11.15,11.19,11.15,11.17,45000.0
2008-05-08 14:15:00,11.16,11.16,11.1,11.1,54000.0,11.16,11.16,11.1,11.1,54000.0
2008-05-08 14:20:00,11.1,11.13,11.08,11.09,79800.0,11.1,11.13,11.08,11.09,79800.0
2008-05-08 14:25:00,11.09,11.09,11.04,11.07,101400.0,11.09,11.09,11.04,11.07,101400.0
2008-05-08 14:30:00,11.06,11.08,11.04,11.07,97500.0,11.06,11.08,11.04,11.07,97500.0
2008-05-08 14:35:00,11.07,11.09,11.05,11.09,121200.0,11.07,11.09,11.05,11.09,121200.0
2008-05-08 14:40:00,11.08,11.13,11.08,11.11,154800.0,11.08,11.13,11.08,11.11,154800.0
2008-05-08 14:45:00,11.11,11.14,11.08,11.09,120300.0,11.11,11.14,11.08,11.09,120300.0
2008-05-08 14:50:00,11.08,11.1,11.08,11.1,87000.0,11.08,11.1,11.08,11.1,87000.0
2008-05-08 14:55:00,11.1,11.13,11.07,11.08,130500.0,11.1,11.13,11.07,11.08,130500.0
2008-05-08 15:00:00,11.08,11.11,11.08,11.09,61800.0,11.08,11.11,11.08,11.09,61800.0
2008-05-08 15:05:00,11.08,11.09,11.04,11.07,89400.0,11.08,11.09,11.04,11.07,89400.0
2008-05-08 15:10:00,11.06,11.09,11.06,11.08,62400.0,11.06,11.09,11.06,11.08,62400.0
2008-05-08 15:15:00,11.08,11.09,11.05,11.06,110400.0,11.08,11.09,11.05,11.06,110400.0
2008-05-08 15:20:00,11.05,11.08,11.04,11.07,110700.0,11.05,11.08,11.04,11.07,110700.0
2008-05-08 15:25:00,11.07,11.1,11.07,11.09,68100.0,11.07,11.1,11.07,11.09,68100.0
2008-05-08 15:30:00,11.09,11.1,11.08,11.1,88200.0,11.09,11.1,11.08,11.1,88200.0
2008-05-08 15:35:00,11.09,11.11,11.09,11.11,145200.0,11.09,11.11,11.09,11.11,145200.0
2008-05-08 15:40:00,11.11,11.12,11.1,11.11,130500.0,11.11,11.12,11.1,11.11,130500.0
2008-05-08 15:45:00,11.11,11.15,11.11,11.14,130500.0,11.11,11.15,11.11,11.14,130500.0
2008-05-08 15:50:00,11.14,11.2,11.12,11.14,248400.0,11.14,11.2,11.12,11.14,248400.0
2008-05-08 15:55:00,11.14,11.15,11.12,11.13,328800.0,11.14,11.15,11.12,11.13,328800.0
2008-05-09 09:30:00,11.03,11.18,11.03,11.12,151500.0,11.03,11.18,11.03,11.12,151500.0
2008-05-09 09:35:00,11.14,11.25,11.12,11.23,114000.0,11.14,11.25,11.12,11.23,114000.0
2008-05-09 09:40:00,11.23,11.3,11.23,11.26,139500.0,11.23,11.3,11.23,11.26,139500.0
2008-05-09 09:45:00,11.26,11.29,11.21,11.29,137400.0,11.26,11.29,11.21,11.29,137400.0
2008-05-09 09:50:00,11.3,11.32,11.28,11.32,54900.0,11.3,11.32,11.28,11.32,54900.0
2008-05-09 09:55:00,11.32,11.32,11.22,11.22,99000.0,11.32,11.32,11.22,11.22,99000.0
2008-05-09 10:00:00,11.22,11.38,11.22,11.35,104100.0,11.22,11.38,11.22,11.35,104100.0
2008-05-09 10:05:00,11.35,11.47,11.35,11.46,127500.0,11.35,11.47,11.35,11.46,127500.0
2008-05-09 10:10:00,11.46,11.47,11.39,11.46,186900.0,11.46,11.47,11.39,11.46,186900.0
2008-05-09 10:15:00,11.45,11.47,11.41,11.43,85200.0,11.45,11.47,11.41,11.43,85200.0
2008-05-09 10:20:00,11.43,11.45,11.41,11.43,56100.0,11.43,11.45,11.41,11.43,56100.0
2008-05-09 10:25:00,11.43,11.47,11.41,11.45,67200.0,11.43,11.47,11.41,11.45,67200.0
2008-05-09 10:30:00,11.45,11.54,11.44,11.5,166800.0,11.45,11.54,11.44,11.5,166800.0
2008-05-09 10:35:00,11.5,11.51,11.46,11.47,100500.0,11.5,11.51,11.46,11.47,100500.0
2008-05-09 10:40:00,11.47,11.52,11.46,11.48,120900.0,11.47,11.52,11.46,11.48,120900.0
2008-05-09 10:45:00,11.49,11.57,11.49,11.53,129300.0,11.49,11.57,11.49,11.53,129300.0
2008-05-09 10:50:00,11.53,11.56,11.49,11.55,169800.0,11.53,11.56,11.49,11.55,169800.0
2008-05-09 10:55:00,11.55,11.56,11.53,11.55,80700.0,11.55,11.56,11.53,11.55,80700.0
2008-05-09 11:00:00,11.56,11.6,11.55,11.58,137100.0,11.56,11.6,11.55,11.58,137100.0
2008-05-09 11:05:00,11.58,11.63,11.58,11.62,79200.0,11.58,11.63,11.58,11.62,79200.0
2008-05-09 11:10:00,11.62,11.62,11.57,11.58,51900.0,11.62,11.62,11.57,11.58,51900.0
2008-05-09 11:15:00,11.58,11.61,11.58,11.61,50400.0,11.58,11.61,11.58,11.61,50400.0
2008-05-09 11:20:00,11.61,11.61,11.57,11.59,69900.0,11.61,11.61,11.57,11.59,69900.0
2008-05-09 11:25:00,11.59,11.62,11.58,11.58,66600.0,11.59,11.62,11.58,11.58,66600.0
2008-05-09 11:30:00,11.58,11.6,11.57,11.58,69600.0,11.58,11.6,11.57,11.58,69600.0
2008-05-09 11:35:00,11.58,11.61,11.58,11.59,62700.0,11.58,11.61,11.58,11.59,62700.0
2008-05-09 11:40:00,11.59,11.6,11.59,11.6,38100.0,11.59,11.6,11.59,11.6,38100.0
2008-05-09 11:45:00,11.6,11.6,11.59,11.6,34800.0,11.6,11.6,11.59,11.6,34800.0
2008-05-09 11:50:00,11.6,11.61,11.59,11.61,63600.0,11.6,11.61,11.59,11.61,63600.0
2008-05-09 11:55:00,11.61,11.61,11.59,11.6,69600.0,11.61,11.61,11.59,11.6,69600.0
2008-05-09 12:00:00,11.6,11.6,11.58,11.6,53100.0,11.6,11.6,11.58,11.6,53100.0
2008-05-09 12:05:00,11.59,11.6,11.59,11.59,33000.0,11.59,11.6,11.59,11.59,33000.0
2008-05-09 12:10:00,11.58,11.61,11.58,11.61,48000.0,11.58,11.61,11.58,11.61,48000.0
2008-05-09 12:15:00,11.62,11.65,11.62,11.62,75300.0,11.62,11.65,11.62,11.62,75300.0
2008-05-09 12:20:00,11.63,11.63,11.59,11.61,44400.0,11.63,11.63,11.59,11.61,44400.0
2008-05-09 12:25:00,11.61,11.65,11.61,11.65,45900.0,11.61,11.65,11.61,11.65,45900.0
2008-05-09 12:30:00,11.65,11.66,11.65,11.66,102000.0,11.65,11.66,11.65,11.66,102000.0
2008-05-09 12:35:00,11.66,11.72,11.66,11.7,97200.0,11.66,11.72,11.66,11.7,97200.0
2008-05-09 12:40:00,11.7,11.71,11.67,11.69,88800.0,11.7,11.71,11.67,11.69,88800.0
2008-05-09 12:45:00,11.69,11.7,11.67,11.69,68700.0,11.69,11.7,11.67,11.69,68700.0
2008-05-09 12:50:00,11.69,11.7,11.68,11.69,44700.0,11.69,11.7,11.68,11.69,44700.0
2008-05-09 12:55:00,11.69,11.69,11.63,11.65,94800.0,11.69,11.69,11.63,11.65,94800.0
2008-05-09 13:00:00,11.65,11.67,11.6,11.67,112200.0,11.65,11.67,11.6,11.67,112200.0
2008-05-09 13:05:00,11.67,11.67,11.65,11.67,79200.0,11.67,11.67,11.65,11.67,79200.0
2008-05-09 13:10:00,11.67,11.67,11.63,11.63,39000.0,11.67,11.67,11.63,11.63,39000.0
2008-05-09 13:15:00,11.63,11.63,11.59,11.62,63300.0,11.63,11.63,11.59,11.62,63300.0
2008-05-09 13:20:00,11.62,11.64,11.61,11.63,75900.0,11.62,11.64,11.61,11.63,75900.0
2008-05-09 13:25:00,11.63,11.63,11.6,11.62,72300.0,11.63,11.63,11.6,11.62,72300.0
2008-05-09 13:30:00,11.61,11.61,11.58,11.59,57300.0,11.61,11.61,11.58,11.59,57300.0
2008-05-09 13:35:00,11.59,11.64,11.59,11.64,47100.0,11.59,11.64,11.59,11.64,47100.0
2008-05-09 13:40:00,11.64,11.65,11.63,11.65,63900.0,11.64,11.65,11.63,11.65,63900.0
2008-05-09 13:45:00,11.65,11.68,11.65,11.67,115200.0,11.65,11.68,11.65,11.67,115200.0
2008-05-09 13:50:00,11.67,11.67,11.67,11.67,95400.0,11.67,11.67,11.67,11.67,95400.0
2008-05-09 13:55:00,11.67,11.7,11.67,11.67,75600.0,11.67,11.7,11.67,11.67,75600.0
2008-05-09 14:00:00,11.67,11.68,11.62,11.63,117600.0,11.67,11.68,11.62,11.63,117600.0
2008-05-09 14:05:00,11.64,11.64,11.61,11.62,92400.0,11.64,11.64,11.61,11.62,92400.0
2008-05-09 14:10:00,11.62,11.63,11.6,11.61,67800.0,11.62,11.63,11.6,11.61,67800.0
2008-05-09 14:15:00,11.62,11.64,11.6,11.61,133200.0,11.62,11.64,11.6,11.61,133200.0
2008-05-09 14:20:00,11.61,11.63,11.59,11.59,98700.0,11.61,11.63,11.59,11.59,98700.0
2008-05-09 14:25:00,11.59,11.62,11.59,11.61,51900.0,11.59,11.62,11.59,11.61,51900.0
2008-05-09 14:30:00,11.61,11.63,11.61,11.62,88500.0,11.61,11.63,11.61,11.62,88500.0
2008-05-09 14:35:00,11.62,11.63,11.61,11.63,75900.0,11.62,11.63,11.61,11.63,75900.0
2008-05-09 14:40:00,11.63,11.64,11.62,11.63,42000.0,11.63,11.64,11.62,11.63,42000.0
2008-05-09 14:45:00,11.63,11.64,11.61,11.61,62100.0,11.63,11.64,11.61,11.61,62100.0
2008-05-09 14:50:00,11.61,11.62,11.6,11.61,98100.0,11.61,11.62,11.6,11.61,98100.0
2008-05-09 14:55:00,11.6,11.62,11.6,11.62,150900.0,11.6,11.62,11.6,11.62,150900.0
2008-05-09 15:00:00,11.61,11.63,11.6,11.62,129600.0,11.61,11.63,11.6,11.62,129600.0
2008-05-09 15:05:00,11.61,11.62,11.61,11.61,60300.0,11.61,11.62,11.61,11.61,60300.0
2008-05-09 15:10:00,11.6,11.6,11.58,11.59,87000.0,11.6,11.6,11.58,11.59,87000.0
2008-05-09 15:15:00,11.59,11.6,11.58,11.59,149700.0,11.59,11.6,11.58,11.59,149700.0
2008-05-09 15:20:00,11.59,11.59,11.55,11.57,210300.0,11.59,11.59,11.55,11.57,210300.0
2008-05-09 15:25:00,11.57,11.59,11.56,11.57,297000.0,11.57,11.59,11.56,11.57,297000.0
2008-05-09 15:30:00,11.57,11.57,11.55,11.56,271800.0,11.57,11.57,11.55,11.56,271800.0
2008-05-09 15:35:00,11.56,11.57,11.55,11.56,165600.0,11.56,11.57,11.55,11.56,165600.0
2008-05-09 15:40:00,11.56,11.57,11.52,11.54,374400.0,11.56,11.57,11.52,11.54,374400.0
2008-05-09 15:45:00,11.54,11.56,11.51,11.53,219600.0,11.54,11.56,11.51,11.53,219600.0
2008-05-09 15:50:00,11.53,11.53,11.48,11.48,362400.0,11.53,11.53,11.48,11.48,362400.0
2008-05-09 15:55:00,11.49,11.52,11.47,11.52,883200.0,11.49,11.52,11.47,11.52,883200.0
2008-05-12 09:30:00,11.67,11.67,11.59,11.64,173700.0,11.67,11.67,11.59,11.64,173700.0
2008-05-12 09:35:00,11.65,11.65,11.59,11.59,89700.0,11.65,11.65,11.59,11.59,89700.0
2008-05-12 09:40:00,11.58,11.59,11.52,11.58,146700.0,11.58,11.59,11.52,11.58,146700.0
2008-05-12 09:45:00,11.58,11.6,11.51,11.51,99000.0,11.58,11.6,11.51,11.51,99000.0
2008-05-12 09:50:00,11.52,11.52,11.43,11.44,113700.0,11.52,11.52,11.43,11.44,113700.0
2008-05-12 09:55:00,11.44,11.45,11.41,11.45,105300.0,11.44,11.45,11.41,11.45,105300.0
2008-05-12 10:00:00,11.45,11.46,11.38,11.45,106200.0,11.45,11.46,11.38,11.45,106200.0
2008-05-12 10:05:00,11.45,11.45,11.4,11.4,83700.0,11.45,11.45,11.4,11.4,83700.0
2008-05-12 10:10:00,11.4,11.43,11.35,11.35,99600.0,11.4,11.43,11.35,11.35,99600.0
2008-05-12 10:15:00,11.35,11.37,11.34,11.37,64500.0,11.35,11.37,11.34,11.37,64500.0
2008-05-12 10:20:00,11.37,11.44,11.37,11.43,301500.0,11.37,11.44,11.37,11.43,301500.0
2008-05-12 10:25:00,11.43,11.43,11.4,11.42,191100.0,11.43,11.43,11.4,11.42,191100.0
2008-05-12 10:30:00,11.42,11.42,11.4,11.41,115500.0,11.42,11.42,11.4,11.41,115500.0
2008-05-12 10:35:00,11.41,11.43,11.41,11.42,138000.0,11.41,11.43,11.41,11.42,138000.0
2008-05-12 10:40:00,11.42,11.43,11.35,11.36,186000.0,11.42,11.43,11.35,11.36,186000.0
2008-05-12 10:45:00,11.36,11.42,11.35,11.42,90600.0,11.36,11.42,11.35,11.42,90600.0
2008-05-12 10:50:00,11.42,11.43,11.41,11.42,86700.0,11.42,11.43,11.41,11.42,86700.0
2008-05-12 10:55:00,11.43,11.44,11.42,11.44,72000.0,11.43,11.44,11.42,11.44,72000.0
2008-05-12 11:00:00,11.44,11.51,11.43,11.51,89100.0,11.44,11.51,11.43,11.51,89100.0
2008-05-12 11:05:00,11.51,11.52,11.47,11.47,122400.0,11.51,11.52,11.47,11.47,122400.0
2008-05-12 11:10:00,11.47,11.48,11.44,11.45,49500.0,11.47,11.48,11.44,11.45,49500.0
2008-05-12 11:15:00,11.45,11.46,11.44,11.44,82500.0,11.45,11.46,11.44,11.44,82500.0
2008-05-12 11:20:00,11.44,11.5,11.44,11.5,128100.0,11.44,11.5,11.44,11.5,128100.0
2008-05-12 11:25:00,11.5,11.5,11.49,11.49,26100.0,11.5,11.5,11.49,11.49,26100.0
2008-05-12 11:30:00,11.5,11.5,11.47,11.48,46500.0,11.5,11.5,11.47,11.48,46500.0
2008-05-12 11:35:00,11.48,11.52,11.46,11.52,55800.0,11.48,11.52,11.46,11.52,55800.0
2008-05-12 11:40:00,11.52,11.56,11.5,11.52,63000.0,11.52,11.56,11.5,11.52,63000.0
2008-05-12 11:45:00,11.51,11.56,11.5,11.56,107400.0,11.51,11.56,11.5,11.56,107400.0
2008-05-12 11:50:00,11.56,11.62,11.55,11.6,95100.0,11.56,11.62,11.55,11.6,95100.0
2008-05-12 11:55:00,11.59,11.59,11.55,11.59,74700.0,11.59,11.59,11.55,11.59,74700.0
2008-05-12 12:00:00,11.59,11.66,11.59,11.66,43200.0,11.59,11.66,11.59,11.66,43200.0
2008-05-12 12:05:00,11.65,11.68,11.65,11.67,71700.0,11.65,11.68,11.65,11.67,71700.0
2008-05-12 12:10:00,11.67,11.68,11.63,11.66,87000.0,11.67,11.68,11.63,11.66,87000.0
2008-05-12 12:15:00,11.65,11.7,11.62,11.7,156300.0,11.65,11.7,11.62,11.7,156300.0
2008-05-12 12:20:00,11.69,11.73,11.68,11.72,127800.0,11.69,11.73,11.68,11.72,127800.0
2008-05-12 12:25:00,11.71,11.78,11.69,11.77,189000.0,11.71,11.78,11.69,11.77,189000.0
2008-05-12 12:30:00,11.77,11.78,11.74,11.75,64500.0,11.77,11.78,11.74,11.75,64500.0
2008-05-12 12:35:00,11.75,11.75,11.65,11.67,137400.0,11.75,11.75,11.65,11.67,137400.0
2008-05-12 12:40:00,11.67,11.71,11.67,11.7,37200.0,11.67,11.71,11.67,11.7,37200.0
2008-05-12 12:45:00,11.71,11.73,11.71,11.71,42300.0,11.71,11.73,11.71,11.71,42300.0
2008-05-12 12:50:00,11.71,11.72,11.71,11.71,16200.0,11.71,11.72,11.71,11.71,16200.0
2008-05-12 12:55:00,11.72,11.73,11.7,11.71,36600.0,11.72,11.73,11.7,11.71,36600.0
2008-05-12 13:00:00,11.71,11.71,11.69,11.69,24900.0,11.71,11.71,11.69,11.69,24900.0
2008-05-12 13:05:00,11.69,11.69,11.66,11.67,36900.0,11.69,11.69,11.66,11.67,36900.0
2008-05-12 13:10:00,11.67,11.68,11.66,11.68,29700.0,11.67,11.68,11.66,11.68,29700.0
2008-05-12 13:15:00,11.68,11.71,11.65,11.7,125400.0,11.68,11.71,11.65,11.7,125400.0
2008-05-12 13:20:00,11.7,11.71,11.67,11.69,59400.0,11.7,11.71,11.67,11.69,59400.0
2008-05-12 13:25:00,11.69,11.7,11.69,11.7,20400.0,11.69,11.7,11.69,11.7,20400.0
2008-05-12 13:30:00,11.69,11.7,11.65,11.67,55800.0,11.69,11.7,11.65,11.67,55800.0
2008-05-12 13:35:00,11.66,11.68,11.65,11.68,42300.0,11.66,11.68,11.65,11.68,42300.0
2008-05-12 13:40:00,11.69,11.7,11.69,11.69,31800.0,11.69,11.7,11.69,11.69,31800.0
2008-05-12 13:45:00,11.69,11.71,11.69,11.7,31200.0,11.69,11.71,11.69,11.7,31200.0
2008-05-12 13:50:00,11.7,11.7,11.67,11.67,36600.0,11.7,11.7,11.67,11.67,36600.0
2008-05-12 13:55:00,11.67,11.67,11.66,11.66,26700.0,11.67,11.67,11.66,11.66,26700.0
2008-05-12 14:00:00,11.67,11.67,11.66,11.67,72000.0,11.67,11.67,11.66,11.67,72000.0
2008-05-12 14:05:00,11.67,11.67,11.66,11.67,25800.0,11.67,11.67,11.66,11.67,25800.0
2008-05-12 14:10:00,11.67,11.68,11.65,11.67,158700.0,11.67,11.68,11.65,11.67,158700.0
2008-05-12 14:15:00,11.67,11.68,11.67,11.68,76200.0,11.67,11.68,11.67,11.68,76200.0
2008-05-12 14:20:00,11.68,11.68,11.67,11.68,43500.0,11.68,11.68,11.67,11.68,43500.0
2008-05-12 14:25:00,11.68,11.72,11.68,11.71,114000.0,11.68,11.72,11.68,11.71,114000.0
2008-05-12 14:30:00,11.7,11.72,11.7,11.72,32700.0,11.7,11.72,11.7,11.72,32700.0
2008-05-12 14:35:00,11.72,11.72,11.7,11.72,66900.0,11.72,11.72,11.7,11.72,66900.0
2008-05-12 14:40:00,11.72,11.75,11.72,11.74,32700.0,11.72,11.75,11.72,11.74,32700.0
2008-05-12 14:45:00,11.75,11.76,11.74,11.76,50400.0,11.75,11.76,11.74,11.76,50400.0
2008-05-12 14:50:00,11.76,11.79,11.76,11.79,55800.0,11.76,11.79,11.76,11.79,55800.0
2008-05-12 14:55:00,11.79,11.8,11.76,11.76,84300.0,11.79,11.8,11.76,11.76,84300.0
2008-05-12 15:00:00,11.76,11.76,11.72,11.76,148200.0,11.76,11.76,11.72,11.76,148200.0
2008-05-12 15:05:00,11.76,11.78,11.74,11.74,119700.0,11.76,11.78,11.74,11.74,119700.0
2008-05-12 15:10:00,11.74,11.75,11.74,11.75,81000.0,11.74,11.75,11.74,11.75,81000.0
2008-05-12 15:15:00,11.75,11.75,11.73,11.73,130500.0,11.75,11.75,11.73,11.73,130500.0
2008-05-12 15:20:00,11.73,11.76,11.73,11.76,83700.0,11.73,11.76,11.73,11.76,83700.0
2008-05-12 15:25:00,11.76,11.76,11.73,11.75,96600.0,11.76,11.76,11.73,11.75,96600.0
2008-05-12 15:30:00,11.75,11.75,11.73,11.74,94500.0,11.75,11.75,11.73,11.74,94500.0
2008-05-12 15:35:00,11.75,11.77,11.74,11.77,347100.0,11.75,11.77,11.74,11.77,347100.0
2008-05-12 15:40:00,11.77,11.77,11.75,11.77,195300.0,11.77,11.77,11.75,11.77,195300.0
2008-05-12 15:45:00,11.77,11.78,11.76,11.78,294000.0,11.77,11.78,11.76,11.78,294000.0
2008-05-12 15:50:00,11.78,11.81,11.77,11.81,458700.0,11.78,11.81,11.77,11.81,458700.0
2008-05-12 15:55:00,11.81,11.85,11.81,11.84,419400.0,11.81,11.85,11.81,11.84,419400.0
2008-05-13 09:30:00,11.76,11.83,11.72,11.75,47100.0,11.76,11.83,11.72,11.75,47100.0
2008-05-13 09:35:00,11.76,11.82,11.76,11.79,47400.0,11.76,11.82,11.76,11.79,47400.0
2008-05-13 09:40:00,11.8,11.85,11.77,11.84,69300.0,11.8,11.85,11.77,11.84,69300.0
2008-05-13 09:45:00,11.82,11.96,11.81,11.82,67500.0,11.82,11.96,11.81,11.82,67500.0
2008-05-13 09:50:00,11.82,11.89,11.81,11.84,43800.0,11.82,11.89,11.81,11.84,43800.0
2008-05-13 09:55:00,11.84,11.84,11.76,11.78,42000.0,11.84,11.84,11.76,11.78,42000.0
2008-05-13 10:00:00,11.77,11.78,11.73,11.73,47400.0,11.77,11.78,11.73,11.73,47400.0
2008-05-13 10:05:00,11.72,11.76,11.67,11.69,80700.0,11.72,11.76,11.67,11.69,80700.0
2008-05-13 10:10:00,11.68,11.79,11.67,11.76,74100.0,11.68,11.79,11.67,11.76,74100.0
2008-05-13 10:15:00,11.78,11.8,11.72,11.75,35400.0,11.78,11.8,11.72,11.75,35400.0
2008-05-13 10:20:00,11.75,11.79,11.73,11.76,32400.0,11.75,11.79,11.73,11.76,32400.0
2008-05-13 10:25:00,11.75,11.8,11.75,11.76,23400.0,11.75,11.8,11.75,11.76,23400.0
2008-05-13 10:30:00,11.77,11.81,11.76,11.78,40800.0,11.77,11.81,11.76,11.78,40800.0
2008-05-13 10:35:00,11.79,11.83,11.77,11.82,57900.0,11.79,11.83,11.77,11.82,57900.0
2008-05-13 10:40:00,11.82,11.82,11.79,11.79,33000.0,11.82,11.82,11.79,11.79,33000.0
2008-05-13 10:45:00,11.78,11.79,11.77,11.78,50100.0,11.78,11.79,11.77,11.78,50100.0
2008-05-13 10:50:00,11.79,11.79,11.69,11.69,57600.0,11.79,11.79,11.69,11.69,57600.0
2008-05-13 10:55:00,11.69,11.71,11.69,11.7,54900.0,11.69,11.71,11.69,11.7,54900.0
2008-05-13 11:00:00,11.7,11.71,11.64,11.67,87600.0,11.7,11.71,11.64,11.67,87600.0
2008-05-13 11:05:00,11.67,11.7,11.65,11.7,39600.0,11.67,11.7,11.65,11.7,39600.0
2008-05-13 11:10:00,11.7,11.74,11.69,11.71,39600.0,11.7,11.74,11.69,11.71,39600.0
2008-05-13 11:15:00,11.71,11.72,11.69,11.69,42900.0,11.71,11.72,11.69,11.69,42900.0
2008-05-13 11:20:00,11.69,11.71,11.67,11.71,40800.0,11.69,11.71,11.67,11.71,40800.0
2008-05-13 11:25:00,11.71,11.74,11.71,11.72,47400.0,11.71,11.74,11.71,11.72,47400.0
2008-05-13 11:30:00,11.72,11.75,11.71,11.71,38700.0,11.72,11.75,11.71,11.71,38700.0
2008-05-13 11:35:00,11.7,11.75,11.68,11.68,49500.0,11.7,11.75,11.68,11.68,49500.0
2008-05-13 11:40:00,11.68,11.74,11.67,11.74,47700.0,11.68,11.74,11.67,11.74,47700.0
2008-05-13 11:45:00,11.74,11.75,11.71,11.73,44100.0,11.74,11.75,11.71,11.73,44100.0
2008-05-13 11:50:00,11.74,11.77,11.72,11.74,44400.0,11.74,11.77,11.72,11.74,44400.0
2008-05-13 11:55:00,11.74,11.76,11.73,11.74,15600.0,11.74,11.76,11.73,11.74,15600.0
2008-05-13 12:00:00,11.74,11.79,11.74,11.78,46500.0,11.74,11.79,11.74,11.78,46500.0
2008-05-13 12:05:00,11.78,11.87,11.78,11.83,127800.0,11.78,11.87,11.78,11.83,127800.0
2008-05-13 12:10:00,11.84,11.85,11.8,11.81,72900.0,11.84,11.85,11.8,11.81,72900.0
2008-05-13 12:15:00,11.83,11.87,11.83,11.84,48600.0,11.83,11.87,11.83,11.84,48600.0
2008-05-13 12:20:00,11.83,11.84,11.79,11.8,44700.0,11.83,11.84,11.79,11.8,44700.0
2008-05-13 12:25:00,11.8,11.82,11.79,11.8,26400.0,11.8,11.82,11.79,11.8,26400.0
2008-05-13 12:30:00,11.8,11.84,11.8,11.8,33900.0,11.8,11.84,11.8,11.8,33900.0
2008-05-13 12:35:00,11.8,11.83,11.8,11.81,22800.0,11.8,11.83,11.8,11.81,22800.0
2008-05-13 12:40:00,11.79,11.79,11.76,11.77,13500.0,11.79,11.79,11.76,11.77,13500.0
2008-05-13 12:45:00,11.76,11.76,11.72,11.73,22200.0,11.76,11.76,11.72,11.73,22200.0
2008-05-13 12:50:00,11.73,11.77,11.72,11.75,55200.0,11.73,11.77,11.72,11.75,55200.0
2008-05-13 12:55:00,11.75,11.77,11.75,11.77,10200.0,11.75,11.77,11.75,11.77,10200.0
2008-05-13 13:00:00,11.77,11.8,11.75,11.76,39000.0,11.77,11.8,11.75,11.76,39000.0
2008-05-13 13:05:00,11.76,11.77,11.75,11.75,37800.0,11.76,11.77,11.75,11.75,37800.0
2008-05-13 13:10:00,11.75,11.76,11.73,11.75,43800.0,11.75,11.76,11.73,11.75,43800.0
2008-05-13 13:15:00,11.74,11.76,11.74,11.75,25200.0,11.74,11.76,11.74,11.75,25200.0
2008-05-13 13:20:00,11.75,11.79,11.75,11.78,44700.0,11.75,11.79,11.75,11.78,44700.0
2008-05-13 13:25:00,11.78,11.8,11.77,11.8,49800.0,11.78,11.8,11.77,11.8,49800.0
2008-05-13 13:30:00,11.8,11.82,11.78,11.78,66900.0,11.8,11.82,11.78,11.78,66900.0
2008-05-13 13:35:00,11.79,11.79,11.76,11.76,38400.0,11.79,11.79,11.76,11.76,38400.0
2008-05-13 13:40:00,11.76,11.78,11.76,11.77,40500.0,11.76,11.78,11.76,11.77,40500.0
2008-05-13 13:45:00,11.77,11.8,11.76,11.78,45000.0,11.77,11.8,11.76,11.78,45000.0
2008-05-13 13:50:00,11.78,11.83,11.77,11.83,56400.0,11.78,11.83,11.77,11.83,56400.0
2008-05-13 13:55:00,11.82,11.83,11.8,11.81,48300.0,11.82,11.83,11.8,11.81,48300.0
2008-05-13 14:00:00,11.8,11.83,11.79,11.8,61500.0,11.8,11.83,11.79,11.8,61500.0
2008-05-13 14:05:00,11.81,11.87,11.81,11.87,85500.0,11.81,11.87,11.81,11.87,85500.0
2008-05-13 14:10:00,11.87,11.87,11.81,11.81,102900.0,11.87,11.87,11.81,11.81,102900.0
2008-05-13 14:15:00,11.8,11.84,11.79,11.81,72000.0,11.8,11.84,11.79,11.81,72000.0
2008-05-13 14:20:00,11.81,11.83,11.8,11.81,73800.0,11.81,11.83,11.8,11.81,73800.0
2008-05-13 14:25:00,11.81,11.84,11.8,11.81,47100.0,11.81,11.84,11.8,11.81,47100.0
2008-05-13 14:30:00,11.81,11.82,11.79,11.79,32400.0,11.81,11.82,11.79,11.79,32400.0
2008-05-13 14:35:00,11.79,11.81,11.78,11.81,92700.0,11.79,11.81,11.78,11.81,92700.0
2008-05-13 14:40:00,11.81,11.84,11.81,11.83,77400.0,11.81,11.84,11.81,11.83,77400.0
2008-05-13 14:45:00,11.83,11.83,11.79,11.81,56100.0,11.83,11.83,11.79,11.81,56100.0
2008-05-13 14:50:00,11.81,11.83,11.81,11.82,57600.0,11.81,11.83,11.81,11.82,57600.0
2008-05-13 14:55:00,11.82,11.87,11.82,11.87,44400.0,11.82,11.87,11.82,11.87,44400.0
2008-05-13 15:00:00,11.87,11.9,11.86,11.9,94200.0,11.87,11.9,11.86,11.9,94200.0
2008-05-13 15:05:00,11.9,11.91,11.84,11.87,131700.0,11.9,11.91,11.84,11.87,131700.0
2008-05-13 15:10:00,11.87,11.87,11.86,11.86,61500.0,11.87,11.87,11.86,11.86,61500.0
2008-05-13 15:15:00,11.86,11.86,11.84,11.84,42000.0,11.86,11.86,11.84,11.84,42000.0
2008-05-13 15:20:00,11.84,11.84,11.84,11.84,78000.0,11.84,11.84,11.84,11.84,78000.0
2008-05-13 15:25:00,11.83,11.83,11.82,11.82,77100.0,11.83,11.83,11.82,11.82,77100.0
2008-05-13 15:30:00,11.83,11.83,11.82,11.83,156900.0,11.83,11.83,11.82,11.83,156900.0
2008-05-13 15:35:00,11.83,11.83,11.83,11.83,78600.0,11.83,11.83,11.83,11.83,78600.0
2008-05-13 15:40:00,11.83,11.87,11.83,11.87,106800.0,11.83,11.87,11.83,11.87,106800.0
2008-05-13 15:45:00,11.87,11.9,11.86,11.88,154800.0,11.87,11.9,11.86,11.88,154800.0
2008-05-13 15:50:00,11.88,11.92,11.88,11.92,222000.0,11.88,11.92,11.88,11.92,222000.0
2008-05-13 15:55:00,11.92,11.93,11.91,11.92,238800.0,11.92,11.93,11.91,11.92,238800.0
2008-05-14 09:30:00,11.97,11.97,11.88,11.95,57300.0,11.97,11.97,11.88,11.95,57300.0
2008-05-14 09:35:00,11.98,11.99,11.89,11.97,45900.0,11.98,11.99,11.89,11.97,45900.0
2008-05-14 09:40:00,11.97,12.08,11.95,12.03,116100.0,11.97,12.08,11.95,12.03,116100.0
2008-05-14 09:45:00,12.03,12.04,12.01,12.03,37200.0,12.03,12.04,12.01,12.03,37200.0
2008-05-14 09:50:00,12.03,12.03,11.99,12.0,64800.0,12.03,12.03,11.99,12.0,64800.0
2008-05-14 09:55:00,12.0,12.0,11.91,11.91,39600.0,12.0,12.0,11.91,11.91,39600.0
2008-05-14 10:00:00,11.91,11.93,11.89,11.93,51300.0,11.91,11.93,11.89,11.93,51300.0
2008-05-14 10:05:00,11.91,11.95,11.91,11.93,32400.0,11.91,11.95,11.91,11.93,32400.0
2008-05-14 10:10:00,11.92,11.96,11.9,11.92,50700.0,11.92,11.96,11.9,11.92,50700.0
2008-05-14 10:15:00,11.93,11.95,11.93,11.94,46800.0,11.93,11.95,11.93,11.94,46800.0
2008-05-14 10:20:00,11.94,11.94,11.91,11.91,42300.0,11.94,11.94,11.91,11.91,42300.0
2008-05-14 10:25:00,11.92,11.92,11.9,11.9,49800.0,11.92,11.92,11.9,11.9,49800.0
2008-05-14 10:30:00,11.91,11.92,11.85,11.9,143400.0,11.91,11.92,11.85,11.9,143400.0
2008-05-14 10:35:00,11.9,11.92,11.87,11.88,70800.0,11.9,11.92,11.87,11.88,70800.0
2008-05-14 10:40:00,11.88,11.91,11.86,11.87,58200.0,11.88,11.91,11.86,11.87,58200.0
2008-05-14 10:45:00,11.88,11.89,11.86,11.87,40500.0,11.88,11.89,11.86,11.87,40500.0
2008-05-14 10:50:00,11.88,11.88,11.84,11.86,51600.0,11.88,11.88,11.84,11.86,51600.0
2008-05-14 10:55:00,11.86,11.88,11.84,11.88,86100.0,11.86,11.88,11.84,11.88,86100.0
2008-05-14 11:00:00,11.88,11.88,11.84,11.84,63600.0,11.88,11.88,11.84,11.84,63600.0
2008-05-14 11:05:00,11.84,11.85,11.83,11.84,77100.0,11.84,11.85,11.83,11.84,77100.0
2008-05-14 11:10:00,11.84,11.84,11.81,11.83,72300.0,11.84,11.84,11.81,11.83,72300.0
2008-05-14 11:15:00,11.83,11.87,11.83,11.85,32100.0,11.83,11.87,11.83,11.85,32100.0
2008-05-14 11:20:00,11.85,11.85,11.8,11.8,65400.0,11.85,11.85,11.8,11.8,65400.0
2008-05-14 11:25:00,11.8,11.82,11.79,11.81,56700.0,11.8,11.82,11.79,11.81,56700.0
2008-05-14 11:30:00,11.81,11.81,11.77,11.77,77400.0,11.81,11.81,11.77,11.77,77400.0
2008-05-14 11:35:00,11.77,11.77,11.74,11.77,84000.0,11.77,11.77,11.74,11.77,84000.0
2008-05-14 11:40:00,11.77,11.77,11.75,11.76,36000.0,11.77,11.77,11.75,11.76,36000.0
2008-05-14 11:45:00,11.76,11.76,11.75,11.76,24000.0,11.76,11.76,11.75,11.76,24000.0
2008-05-14 11:50:00,11.76,11.77,11.75,11.76,70800.0,11.76,11.77,11.75,11.76,70800.0
2008-05-14 11:55:00,11.76,11.79,11.76,11.78,45900.0,11.76,11.79,11.76,11.78,45900.0
2008-05-14 12:00:00,11.78,11.79,11.77,11.78,43800.0,11.78,11.79,11.77,11.78,43800.0
2008-05-14 12:05:00,11.78,11.78,11.76,11.76,38700.0,11.78,11.78,11.76,11.76,38700.0
2008-05-14 12:10:00,11.76,11.79,11.76,11.77,36600.0,11.76,11.79,11.76,11.77,36600.0
2008-05-14 12:15:00,11.77,11.77,11.76,11.76,52500.0,11.77,11.77,11.76,11.76,52500.0
2008-05-14 12:20:00,11.76,11.78,11.75,11.77,88800.0,11.76,11.78,11.75,11.77,88800.0
2008-05-14 12:25:00,11.77,11.8,11.77,11.77,77100.0,11.77,11.8,11.77,11.77,77100.0
2008-05-14 12:30:00,11.77,11.79,11.77,11.79,47400.0,11.77,11.79,11.77,11.79,47400.0
2008-05-14 12:35:00,11.8,11.82,11.8,11.81,56700.0,11.8,11.82,11.8,11.81,56700.0
2008-05-14 12:40:00,11.81,11.82,11.8,11.81,38700.0,11.81,11.82,11.8,11.81,38700.0
2008-05-14 12:45:00,11.81,11.83,11.81,11.81,22800.0,11.81,11.83,11.81,11.81,22800.0
2008-05-14 12:50:00,11.8,11.83,11.79,11.83,76800.0,11.8,11.83,11.79,11.83,76800.0
2008-05-14 12:55:00,11.83,11.85,11.83,11.83,43500.0,11.83,11.85,11.83,11.83,43500.0
2008-05-14 13:00:00,11.84,11.86,11.83,11.85,26400.0,11.84,11.86,11.83,11.85,26400.0
2008-05-14 13:05:00,11.85,11.9,11.85,11.89,15000.0,11.85,11.9,11.85,11.89,15000.0
2008-05-14 13:10:00,11.89,11.93,11.89,11.91,65400.0,11.89,11.93,11.89,11.91,65400.0
2008-05-14 13:15:00,11.91,11.91,11.87,11.87,28200.0,11.91,11.91,11.87,11.87,28200.0
2008-05-14 13:20:00,11.89,11.9,11.89,11.9,15300.0,11.89,11.9,11.89,11.9,15300.0
2008-05-14 13:25:00,11.9,11.9,11.88,11.89,25500.0,11.9,11.9,11.88,11.89,25500.0
2008-05-14 13:30:00,11.89,11.89,11.87,11.88,43500.0,11.89,11.89,11.87,11.88,43500.0
2008-05-14 13:35:00,11.88,11.89,11.88,11.89,15300.0,11.88,11.89,11.88,11.89,15300.0
2008-05-14 13:40:00,11.89,11.9,11.89,11.9,39000.0,11.89,11.9,11.89,11.9,39000.0
2008-05-14 13:45:00,11.9,11.91,11.9,11.9,47700.0,11.9,11.91,11.9,11.9,47700.0
2008-05-14 13:50:00,11.9,11.92,11.9,11.92,35400.0,11.9,11.92,11.9,11.92,35400.0
2008-05-14 13:55:00,11.92,11.95,11.92,11.94,30900.0,11.92,11.95,11.92,11.94,30900.0
2008-05-14 14:00:00,11.94,11.95,11.93,11.94,51900.0,11.94,11.95,11.93,11.94,51900.0
2008-05-14 14:05:00,11.94,11.97,11.94,11.95,36600.0,11.94,11.97,11.94,11.95,36600.0
2008-05-14 14:10:00,11.95,11.95,11.92,11.92,22800.0,11.95,11.95,11.92,11.92,22800.0
2008-05-14 14:15:00,11.93,11.95,11.93,11.95,25800.0,11.93,11.95,11.93,11.95,25800.0
2008-05-14 14:20:00,11.95,11.96,11.93,11.94,27900.0,11.95,11.96,11.93,11.94,27900.0
2008-05-14 14:25:00,11.93,11.94,11.92,11.93,33900.0,11.93,11.94,11.92,11.93,33900.0
2008-05-14 14:30:00,11.94,11.96,11.92,11.96,34500.0,11.94,11.96,11.92,11.96,34500.0
2008-05-14 14:35:00,11.96,11.97,11.95,11.95,29100.0,11.96,11.97,11.95,11.95,29100.0
2008-05-14 14:40:00,11.95,11.96,11.92,11.94,35100.0,11.95,11.96,11.92,11.94,35100.0
2008-05-14 14:45:00,11.94,11.94,11.92,11.92,28500.0,11.94,11.94,11.92,11.92,28500.0
2008-05-14 14:50:00,11.92,11.93,11.9,11.91,42300.0,11.92,11.93,11.9,11.91,42300.0
2008-05-14 14:55:00,11.91,11.92,11.91,11.91,21900.0,11.91,11.92,11.91,11.91,21900.0
2008-05-14 15:00:00,11.91,11.92,11.9,11.9,60300.0,11.91,11.92,11.9,11.9,60300.0
2008-05-14 15:05:00,11.9,11.92,11.86,11.86,74700.0,11.9,11.92,11.86,11.86,74700.0
2008-05-14 15:10:00,11.87,11.9,11.87,11.89,63900.0,11.87,11.9,11.87,11.89,63900.0
2008-05-14 15:15:00,11.9,11.9,11.87,11.89,68400.0,11.9,11.9,11.87,11.89,68400.0
2008-05-14 15:20:00,11.89,11.89,11.84,11.84,101100.0,11.89,11.89,11.84,11.84,101100.0
2008-05-14 15:25:00,11.84,11.86,11.83,11.86,75600.0,11.84,11.86,11.83,11.86,75600.0
2008-05-14 15:30:00,11.86,11.86,11.81,11.84,85500.0,11.86,11.86,11.81,11.84,85500.0
2008-05-14 15:35:00,11.83,11.84,11.8,11.82,108900.0,11.83,11.84,11.8,11.82,108900.0
2008-05-14 15:40:00,11.83,11.85,11.81,11.83,121800.0,11.83,11.85,11.81,11.83,121800.0
2008-05-14 15:45:00,11.83,11.85,11.8,11.83,106500.0,11.83,11.85,11.8,11.83,106500.0
2008-05-14 15:50:00,11.83,11.85,11.82,11.84,126000.0,11.83,11.85,11.82,11.84,126000.0
2008-05-14 15:55:00,11.83,11.84,11.81,11.82,77700.0,11.83,11.84,11.81,11.82,77700.0
2008-05-15 09:30:00,11.81,11.86,11.75,11.81,73800.0,11.81,11.86,11.75,11.81,73800.0
2008-05-15 09:35:00,11.81,11.84,11.78,11.8,70200.0,11.81,11.84,11.78,11.8,70200.0
2008-05-15 09:40:00,11.82,11.86,11.72,11.72,57900.0,11.82,11.86,11.72,11.72,57900.0
2008-05-15 09:45:00,11.72,11.83,11.71,11.81,49200.0,11.72,11.83,11.71,11.81,49200.0
2008-05-15 09:50:00,11.82,11.82,11.73,11.79,110100.0,11.82,11.82,11.73,11.79,110100.0
2008-05-15 09:55:00,11.78,11.79,11.76,11.76,15300.0,11.78,11.79,11.76,11.76,15300.0
2008-05-15 10:00:00,11.76,11.78,11.73,11.76,54300.0,11.76,11.78,11.73,11.76,54300.0
2008-05-15 10:05:00,11.77,11.78,11.76,11.77,39300.0,11.77,11.78,11.76,11.77,39300.0
2008-05-15 10:10:00,11.77,11.78,11.74,11.74,57900.0,11.77,11.78,11.74,11.74,57900.0
2008-05-15 10:15:00,11.75,11.78,11.75,11.77,52800.0,11.75,11.78,11.75,11.77,52800.0
2008-05-15 10:20:00,11.77,11.78,11.73,11.77,119400.0,11.77,11.78,11.73,11.77,119400.0
2008-05-15 10:25:00,11.77,11.77,11.76,11.77,33900.0,11.77,11.77,11.76,11.77,33900.0
2008-05-15 10:30:00,11.77,11.78,11.73,11.75,75900.0,11.77,11.78,11.73,11.75,75900.0
2008-05-15 10:35:00,11.75,11.77,11.73,11.76,26700.0,11.75,11.77,11.73,11.76,26700.0
2008-05-15 10:40:00,11.77,11.78,11.75,11.78,32700.0,11.77,11.78,11.75,11.78,32700.0
2008-05-15 10:45:00,11.77,11.78,11.76,11.76,25500.0,11.77,11.78,11.76,11.76,25500.0
2008-05-15 10:50:00,11.76,11.76,11.74,11.76,15900.0,11.76,11.76,11.74,11.76,15900.0
2008-05-15 10:55:00,11.76,11.77,11.75,11.76,15600.0,11.76,11.77,11.75,11.76,15600.0
2008-05-15 11:00:00,11.76,11.77,11.76,11.77,27600.0,11.76,11.77,11.76,11.77,27600.0
2008-05-15 11:05:00,11.77,11.78,11.75,11.75,29700.0,11.77,11.78,11.75,11.75,29700.0
2008-05-15 11:10:00,11.75,11.76,11.73,11.74,19800.0,11.75,11.76,11.73,11.74,19800.0
2008-05-15 11:15:00,11.73,11.74,11.68,11.69,27900.0,11.73,11.74,11.68,11.69,27900.0
2008-05-15 11:20:00,11.69,11.76,11.69,11.76,26100.0,11.69,11.76,11.69,11.76,26100.0
2008-05-15 11:25:00,11.75,11.77,11.74,11.75,23700.0,11.75,11.77,11.74,11.75,23700.0
2008-05-15 11:30:00,11.75,11.75,11.73,11.73,29700.0,11.75,11.75,11.73,11.73,29700.0
2008-05-15 11:35:00,11.74,11.75,11.73,11.75,31800.0,11.74,11.75,11.73,11.75,31800.0
2008-05-15 11:40:00,11.75,11.75,11.72,11.74,20700.0,11.75,11.75,11.72,11.74,20700.0
2008-05-15 11:45:00,11.74,11.75,11.73,11.74,38400.0,11.74,11.75,11.73,11.74,38400.0
2008-05-15 11:50:00,11.75,11.75,11.72,11.73,50400.0,11.75,11.75,11.72,11.73,50400.0
2008-05-15 11:55:00,11.73,11.75,11.73,11.75,22800.0,11.73,11.75,11.73,11.75,22800.0
2008-05-15 12:00:00,11.75,11.77,11.74,11.77,57300.0,11.75,11.77,11.74,11.77,57300.0
2008-05-15 12:05:00,11.77,11.77,11.75,11.75,67200.0,11.77,11.77,11.75,11.75,67200.0
2008-05-15 12:10:00,11.75,11.78,11.74,11.77,31200.0,11.75,11.78,11.74,11.77,31200.0
2008-05-15 12:15:00,11.77,11.78,11.75,11.76,23100.0,11.77,11.78,11.75,11.76,23100.0
2008-05-15 12:20:00,11.76,11.78,11.75,11.76,73200.0,11.76,11.78,11.75,11.76,73200.0
2008-05-15 12:25:00,11.76,11.77,11.76,11.77,53400.0,11.76,11.77,11.76,11.77,53400.0
2008-05-15 12:30:00,11.77,11.77,11.75,11.76,74100.0,11.77,11.77,11.75,11.76,74100.0
2008-05-15 12:35:00,11.76,11.77,11.76,11.77,42300.0,11.76,11.77,11.76,11.77,42300.0
2008-05-15 12:40:00,11.77,11.78,11.76,11.77,90900.0,11.77,11.78,11.76,11.77,90900.0
2008-05-15 12:45:00,11.77,11.78,11.77,11.77,48300.0,11.77,11.78,11.77,11.77,48300.0
2008-05-15 12:50:00,11.77,11.78,11.76,11.76,72600.0,11.77,11.78,11.76,11.76,72600.0
2008-05-15 12:55:00,11.77,11.77,11.76,11.77,51900.0,11.77,11.77,11.76,11.77,51900.0
2008-05-15 13:00:00,11.76,11.77,11.75,11.77,72900.0,11.76,11.77,11.75,11.77,72900.0
2008-05-15 13:05:00,11.77,11.78,11.76,11.76,105900.0,11.77,11.78,11.76,11.76,105900.0
2008-05-15 13:10:00,11.76,11.78,11.76,11.77,42000.0,11.76,11.78,11.76,11.77,42000.0
2008-05-15 13:15:00,11.77,11.77,11.76,11.76,64800.0,11.77,11.77,11.76,11.76,64800.0
2008-05-15 13:20:00,11.76,11.77,11.75,11.77,112800.0,11.76,11.77,11.75,11.77,112800.0
2008-05-15 13:25:00,11.77,11.77,11.75,11.77,23100.0,11.77,11.77,11.75,11.77,23100.0
2008-05-15 13:30:00,11.76,11.77,11.76,11.77,34200.0,11.76,11.77,11.76,11.77,34200.0
2008-05-15 13:35:00,11.77,11.77,11.75,11.75,77400.0,11.77,11.77,11.75,11.75,77400.0
2008-05-15 13:40:00,11.75,11.77,11.75,11.77,17400.0,11.75,11.77,11.75,11.77,17400.0
2008-05-15 13:45:00,11.77,11.77,11.76,11.76,46500.0,11.77,11.77,11.76,11.76,46500.0
2008-05-15 13:50:00,11.76,11.77,11.76,11.76,58800.0,11.76,11.77,11.76,11.76,58800.0
2008-05-15 13:55:00,11.76,11.78,11.75,11.78,52800.0,11.76,11.78,11.75,11.78,52800.0
2008-05-15 14:00:00,11.78,11.78,11.76,11.77,52500.0,11.78,11.78,11.76,11.77,52500.0
2008-05-15 14:05:00,11.77,11.77,11.76,11.77,60300.0,11.77,11.77,11.76,11.77,60300.0
2008-05-15 14:10:00,11.77,11.78,11.76,11.78,78900.0,11.77,11.78,11.76,11.78,78900.0
2008-05-15 14:15:00,11.78,11.78,11.77,11.78,36300.0,11.78,11.78,11.77,11.78,36300.0
2008-05-15 14:20:00,11.78,11.79,11.77,11.78,76500.0,11.78,11.79,11.77,11.78,76500.0
2008-05-15 14:25:00,11.78,11.78,11.75,11.75,71400.0,11.78,11.78,11.75,11.75,71400.0
2008-05-15 14:30:00,11.75,11.77,11.75,11.76,37200.0,11.75,11.77,11.75,11.76,37200.0
2008-05-15 14:35:00,11.76,11.77,11.75,11.76,23400.0,11.76,11.77,11.75,11.76,23400.0
2008-05-15 14:40:00,11.76,11.77,11.76,11.77,23100.0,11.76,11.77,11.76,11.77,23100.0
2008-05-15 14:45:00,11.77,11.77,11.76,11.76,47700.0,11.77,11.77,11.76,11.76,47700.0
2008-05-15 14:50:00,11.76,11.77,11.76,11.77,95400.0,11.76,11.77,11.76,11.77,95400.0
2008-05-15 14:55:00,11.76,11.77,11.76,11.76,84900.0,11.76,11.77,11.76,11.76,84900.0
2008-05-15 15:00:00,11.76,11.77,11.76,11.77,40200.0,11.76,11.77,11.76,11.77,40200.0
2008-05-15 15:05:00,11.77,11.79,11.77,11.78,53700.0,11.77,11.79,11.77,11.78,53700.0
2008-05-15 15:10:00,11.78,11.79,11.77,11.77,67200.0,11.78,11.79,11.77,11.77,67200.0
2008-05-15 15:15:00,11.77,11.78,11.76,11.77,144900.0,11.77,11.78,11.76,11.77,144900.0
2008-05-15 15:20:00,11.78,11.81,11.78,11.8,48300.0,11.78,11.81,11.78,11.8,48300.0
2008-05-15 15:25:00,11.81,11.81,11.78,11.8,126600.0,11.81,11.81,11.78,11.8,126600.0
2008-05-15 15:30:00,11.81,11.82,11.8,11.81,59400.0,11.81,11.82,11.8,11.81,59400.0
2008-05-15 15:35:00,11.8,11.84,11.8,11.84,32100.0,11.8,11.84,11.8,11.84,32100.0
2008-05-15 15:40:00,11.84,11.87,11.83,11.84,90000.0,11.84,11.87,11.83,11.84,90000.0
2008-05-15 15:45:00,11.84,11.87,11.84,11.87,91800.0,11.84,11.87,11.84,11.87,91800.0
2008-05-15 15:50:00,11.87,11.89,11.84,11.84,156900.0,11.87,11.89,11.84,11.84,156900.0
2008-05-15 15:55:00,11.83,11.85,11.82,11.84,126900.0,11.83,11.85,11.82,11.84,126900.0
2008-05-16 09:30:00,11.92,11.95,11.71,11.74,41100.0,11.92,11.95,11.71,11.74,41100.0
2008-05-16 09:35:00,11.75,11.85,11.74,11.79,12600.0,11.75,11.85,11.74,11.79,12600.0
2008-05-16 09:40:00,11.79,11.79,11.62,11.64,41100.0,11.79,11.79,11.62,11.64,41100.0
2008-05-16 09:45:00,11.63,11.83,11.63,11.82,36900.0,11.63,11.83,11.63,11.82,36900.0
2008-05-16 09:50:00,11.81,11.82,11.76,11.78,20700.0,11.81,11.82,11.76,11.78,20700.0
2008-05-16 09:55:00,11.77,11.77,11.7,11.7,25500.0,11.77,11.77,11.7,11.7,25500.0
2008-05-16 10:00:00,11.71,11.71,11.64,11.64,33600.0,11.71,11.71,11.64,11.64,33600.0
2008-05-16 10:05:00,11.64,11.64,11.55,11.56,60900.0,11.64,11.64,11.55,11.56,60900.0
2008-05-16 10:10:00,11.57,11.57,11.52,11.52,79500.0,11.57,11.57,11.52,11.52,79500.0
2008-05-16 10:15:00,11.53,11.55,11.52,11.53,62100.0,11.53,11.55,11.52,11.53,62100.0
2008-05-16 10:20:00,11.53,11.53,11.46,11.51,51300.0,11.53,11.53,11.46,11.51,51300.0
2008-05-16 10:25:00,11.52,11.59,11.52,11.58,47700.0,11.52,11.59,11.52,11.58,47700.0
2008-05-16 10:30:00,11.59,11.59,11.49,11.51,65100.0,11.59,11.59,11.49,11.51,65100.0
2008-05-16 10:35:00,11.5,11.52,11.48,11.52,54900.0,11.5,11.52,11.48,11.52,54900.0
2008-05-16 10:40:00,11.51,11.55,11.49,11.51,39300.0,11.51,11.55,11.49,11.51,39300.0
2008-05-16 10:45:00,11.51,11.56,11.5,11.55,24900.0,11.51,11.56,11.5,11.55,24900.0
2008-05-16 10:50:00,11.55,11.56,11.51,11.52,22800.0,11.55,11.56,11.51,11.52,22800.0
2008-05-16 10:55:00,11.52,11.54,11.5,11.5,18900.0,11.52,11.54,11.5,11.5,18900.0
2008-05-16 11:00:00,11.51,11.53,11.47,11.51,35400.0,11.51,11.53,11.47,11.51,35400.0
2008-05-16 11:05:00,11.51,11.57,11.51,11.57,30600.0,11.51,11.57,11.51,11.57,30600.0
2008-05-16 11:10:00,11.57,11.58,11.54,11.57,105600.0,11.57,11.58,11.54,11.57,105600.0
2008-05-16 11:15:00,11.57,11.57,11.54,11.56,89400.0,11.57,11.57,11.54,11.56,89400.0
2008-05-16 11:20:00,11.56,11.58,11.55,11.56,61500.0,11.56,11.58,11.55,11.56,61500.0
2008-05-16 11:25:00,11.56,11.57,11.54,11.57,40200.0,11.56,11.57,11.54,11.57,40200.0
2008-05-16 11:30:00,11.57,11.6,11.57,11.58,23100.0,11.57,11.6,11.57,11.58,23100.0
2008-05-16 11:35:00,11.58,11.6,11.57,11.6,14400.0,11.58,11.6,11.57,11.6,14400.0
2008-05-16 11:40:00,11.6,11.61,11.6,11.6,29700.0,11.6,11.61,11.6,11.6,29700.0
2008-05-16 11:45:00,11.6,11.61,11.59,11.59,30900.0,11.6,11.61,11.59,11.59,30900.0
2008-05-16 11:50:00,11.59,11.6,11.58,11.6,15300.0,11.59,11.6,11.58,11.6,15300.0
2008-05-16 11:55:00,11.58,11.61,11.58,11.58,33600.0,11.58,11.61,11.58,11.58,33600.0
2008-05-16 12:00:00,11.58,11.58,11.55,11.56,21900.0,11.58,11.58,11.55,11.56,21900.0
2008-05-16 12:05:00,11.56,11.57,11.56,11.56,10800.0,11.56,11.57,11.56,11.56,10800.0
2008-05-16 12:10:00,11.56,11.57,11.54,11.56,24300.0,11.56,11.57,11.54,11.56,24300.0
2008-05-16 12:15:00,11.56,11.58,11.55,11.58,16800.0,11.56,11.58,11.55,11.58,16800.0
2008-05-16 12:20:00,11.58,11.58,11.56,11.56,13500.0,11.58,11.58,11.56,11.56,13500.0
2008-05-16 12:25:00,11.56,11.6,11.56,11.6,21600.0,11.56,11.6,11.56,11.6,21600.0
2008-05-16 12:30:00,11.6,11.61,11.57,11.58,18000.0,11.6,11.61,11.57,11.58,18000.0
2008-05-16 12:35:00,11.58,11.58,11.57,11.58,9900.0,11.58,11.58,11.57,11.58,9900.0
2008-05-16 12:40:00,11.58,11.58,11.57,11.57,9900.0,11.58,11.58,11.57,11.57,9900.0
2008-05-16 12:45:00,11.57,11.58,11.57,11.58,6300.0,11.57,11.58,11.57,11.58,6300.0
2008-05-16 12:50:00,11.58,11.59,11.57,11.59,25500.0,11.58,11.59,11.57,11.59,25500.0
2008-05-16 12:55:00,11.58,11.6,11.58,11.58,26700.0,11.58,11.6,11.58,11.58,26700.0
2008-05-16 13:00:00,11.59,11.61,11.58,11.61,12300.0,11.59,11.61,11.58,11.61,12300.0
2008-05-16 13:05:00,11.61,11.62,11.61,11.62,9600.0,11.61,11.62,11.61,11.62,9600.0
2008-05-16 13:10:00,11.61,11.62,11.59,11.61,24900.0,11.61,11.62,11.59,11.61,24900.0
2008-05-16 13:15:00,11.6,11.61,11.6,11.61,13800.0,11.6,11.61,11.6,11.61,13800.0
2008-05-16 13:20:00,11.61,11.62,11.6,11.62,28800.0,11.61,11.62,11.6,11.62,28800.0
2008-05-16 13:25:00,11.62,11.62,11.6,11.61,25800.0,11.62,11.62,11.6,11.61,25800.0
2008-05-16 13:30:00,11.6,11.6,11.59,11.59,13500.0,11.6,11.6,11.59,11.59,13500.0
2008-05-16 13:35:00,11.6,11.6,11.56,11.57,11400.0,11.6,11.6,11.56,11.57,11400.0
2008-05-16 13:40:00,11.57,11.57,11.55,11.55,8700.0,11.57,11.57,11.55,11.55,8700.0
2008-05-16 13:45:00,11.56,11.59,11.56,11.57,39300.0,11.56,11.59,11.56,11.57,39300.0
2008-05-16 13:50:00,11.57,11.58,11.56,11.56,19200.0,11.57,11.58,11.56,11.56,19200.0
2008-05-16 13:55:00,11.57,11.61,11.57,11.6,29100.0,11.57,11.61,11.57,11.6,29100.0
2008-05-16 14:00:00,11.59,11.6,11.58,11.58,35100.0,11.59,11.6,11.58,11.58,35100.0
2008-05-16 14:05:00,11.58,11.6,11.57,11.6,13500.0,11.58,11.6,11.57,11.6,13500.0
2008-05-16 14:10:00,11.59,11.61,11.59,11.61,15900.0,11.59,11.61,11.59,11.61,15900.0
2008-05-16 14:15:00,11.62,11.64,11.61,11.63,32100.0,11.62,11.64,11.61,11.63,32100.0
2008-05-16 14:20:00,11.63,11.65,11.62,11.62,24300.0,11.63,11.65,11.62,11.62,24300.0
2008-05-16 14:25:00,11.62,11.63,11.61,11.62,13800.0,11.62,11.63,11.61,11.62,13800.0
2008-05-16 14:30:00,11.62,11.63,11.6,11.6,31500.0,11.62,11.63,11.6,11.6,31500.0
2008-05-16 14:35:00,11.6,11.62,11.6,11.61,14400.0,11.6,11.62,11.6,11.61,14400.0
2008-05-16 14:40:00,11.61,11.64,11.61,11.63,23400.0,11.61,11.64,11.61,11.63,23400.0
2008-05-16 14:45:00,11.63,11.66,11.63,11.66,28800.0,11.63,11.66,11.63,11.66,28800.0
2008-05-16 14:50:00,11.66,11.67,11.64,11.67,15900.0,11.66,11.67,11.64,11.67,15900.0
2008-05-16 14:55:00,11.67,11.68,11.66,11.67,26400.0,11.67,11.68,11.66,11.67,26400.0
2008-05-16 15:00:00,11.65,11.65,11.61,11.64,15600.0,11.65,11.65,11.61,11.64,15600.0
2008-05-16 15:05:00,11.64,11.67,11.63,11.67,25800.0,11.64,11.67,11.63,11.67,25800.0
2008-05-16 15:10:00,11.67,11.7,11.66,11.67,110700.0,11.67,11.7,11.66,11.67,110700.0
2008-05-16 15:15:00,11.66,11.69,11.66,11.69,17100.0,11.66,11.69,11.66,11.69,17100.0
2008-05-16 15:20:00,11.69,11.7,11.68,11.7,27000.0,11.69,11.7,11.68,11.7,27000.0
2008-05-16 15:25:00,11.69,11.69,11.65,11.65,42900.0,11.69,11.69,11.65,11.65,42900.0
2008-05-16 15:30:00,11.65,11.66,11.64,11.65,70500.0,11.65,11.66,11.64,11.65,70500.0
2008-05-16 15:35:00,11.65,11.67,11.65,11.67,45600.0,11.65,11.67,11.65,11.67,45600.0
2008-05-16 15:40:00,11.67,11.67,11.65,11.66,61500.0,11.67,11.67,11.65,11.66,61500.0
2008-05-16 15:45:00,11.66,11.67,11.65,11.67,60600.0,11.66,11.67,11.65,11.67,60600.0
2008-05-16 15:50:00,11.67,11.67,11.65,11.66,64500.0,11.67,11.67,11.65,11.66,64500.0
2008-05-16 15:55:00,11.66,11.67,11.64,11.67,99600.0,11.66,11.67,11.64,11.67,99600.0
2008-05-19 09:30:00,11.64,11.71,11.59,11.6,22800.0,11.64,11.71,11.59,11.6,22800.0
2008-05-19 09:35:00,11.61,11.64,11.54,11.54,23700.0,11.61,11.64,11.54,11.54,23700.0
2008-05-19 09:40:00,11.54,11.54,11.46,11.51,33000.0,11.54,11.54,11.46,11.51,33000.0
2008-05-19 09:45:00,11.5,11.5,11.45,11.48,29700.0,11.5,11.5,11.45,11.48,29700.0
2008-05-19 09:50:00,11.47,11.5,11.44,11.46,89700.0,11.47,11.5,11.44,11.46,89700.0
2008-05-19 09:55:00,11.45,11.46,11.39,11.44,70200.0,11.45,11.46,11.39,11.44,70200.0
2008-05-19 10:00:00,11.44,11.45,11.4,11.43,52200.0,11.44,11.45,11.4,11.43,52200.0
2008-05-19 10:05:00,11.43,11.46,11.42,11.45,29100.0,11.43,11.46,11.42,11.45,29100.0
2008-05-19 10:10:00,11.45,11.46,11.43,11.45,29700.0,11.45,11.46,11.43,11.45,29700.0
2008-05-19 10:15:00,11.45,11.48,11.43,11.48,65100.0,11.45,11.48,11.43,11.48,65100.0
2008-05-19 10:20:00,11.47,11.49,11.47,11.48,25800.0,11.47,11.49,11.47,11.48,25800.0
2008-05-19 10:25:00,11.49,11.55,11.49,11.55,49500.0,11.49,11.55,11.49,11.55,49500.0
2008-05-19 10:30:00,11.55,11.57,11.52,11.53,72900.0,11.55,11.57,11.52,11.53,72900.0
2008-05-19 10:35:00,11.53,11.64,11.53,11.61,66600.0,11.53,11.64,11.53,11.61,66600.0
2008-05-19 10:40:00,11.6,11.6,11.53,11.54,29700.0,11.6,11.6,11.53,11.54,29700.0
2008-05-19 10:45:00,11.54,11.54,11.49,11.5,42000.0,11.54,11.54,11.49,11.5,42000.0
2008-05-19 10:50:00,11.5,11.53,11.5,11.52,22500.0,11.5,11.53,11.5,11.52,22500.0
2008-05-19 10:55:00,11.52,11.54,11.51,11.52,22500.0,11.52,11.54,11.51,11.52,22500.0
2008-05-19 11:00:00,11.52,11.54,11.51,11.54,23100.0,11.52,11.54,11.51,11.54,23100.0
2008-05-19 11:05:00,11.54,11.55,11.54,11.55,9600.0,11.54,11.55,11.54,11.55,9600.0
2008-05-19 11:10:00,11.55,11.58,11.53,11.56,87300.0,11.55,11.58,11.53,11.56,87300.0
2008-05-19 11:15:00,11.56,11.61,11.56,11.61,41700.0,11.56,11.61,11.56,11.61,41700.0
2008-05-19 11:20:00,11.61,11.63,11.6,11.63,92100.0,11.61,11.63,11.6,11.63,92100.0
2008-05-19 11:25:00,11.63,11.65,11.63,11.64,32700.0,11.63,11.65,11.63,11.64,32700.0
2008-05-19 11:30:00,11.64,11.64,11.61,11.62,29400.0,11.64,11.64,11.61,11.62,29400.0
2008-05-19 11:35:00,11.62,11.65,11.62,11.64,58500.0,11.62,11.65,11.62,11.64,58500.0
2008-05-19 11:40:00,11.64,11.68,11.64,11.66,46800.0,11.64,11.68,11.64,11.66,46800.0
2008-05-19 11:45:00,11.66,11.68,11.64,11.65,25800.0,11.66,11.68,11.64,11.65,25800.0
2008-05-19 11:50:00,11.65,11.65,11.59,11.6,29100.0,11.65,11.65,11.59,11.6,29100.0
2008-05-19 11:55:00,11.59,11.61,11.58,11.6,19500.0,11.59,11.61,11.58,11.6,19500.0
2008-05-19 12:00:00,11.6,11.6,11.58,11.58,19200.0,11.6,11.6,11.58,11.58,19200.0
2008-05-19 12:05:00,11.58,11.6,11.58,11.58,13500.0,11.58,11.6,11.58,11.58,13500.0
2008-05-19 12:10:00,11.58,11.6,11.57,11.57,31500.0,11.58,11.6,11.57,11.57,31500.0
2008-05-19 12:15:00,11.57,11.58,11.56,11.56,31200.0,11.57,11.58,11.56,11.56,31200.0
2008-05-19 12:20:00,11.56,11.57,11.55,11.56,29400.0,11.56,11.57,11.55,11.56,29400.0
2008-05-19 12:25:00,11.56,11.56,11.55,11.55,18300.0,11.56,11.56,11.55,11.55,18300.0
2008-05-19 12:30:00,11.55,11.56,11.55,11.56,18300.0,11.55,11.56,11.55,11.56,18300.0
2008-05-19 12:35:00,11.56,11.56,11.53,11.53,58500.0,11.56,11.56,11.53,11.53,58500.0
2008-05-19 12:40:00,11.53,11.55,11.53,11.54,18300.0,11.53,11.55,11.53,11.54,18300.0
2008-05-19 12:45:00,11.54,11.55,11.5,11.51,68700.0,11.54,11.55,11.5,11.51,68700.0
2008-05-19 12:50:00,11.51,11.52,11.5,11.5,47700.0,11.51,11.52,11.5,11.5,47700.0
2008-05-19 12:55:00,11.5,11.5,11.47,11.49,59100.0,11.5,11.5,11.47,11.49,59100.0
2008-05-19 13:00:00,11.49,11.49,11.47,11.49,59400.0,11.49,11.49,11.47,11.49,59400.0
2008-05-19 13:05:00,11.48,11.49,11.48,11.49,63600.0,11.48,11.49,11.48,11.49,63600.0
2008-05-19 13:10:00,11.49,11.49,11.45,11.47,34800.0,11.49,11.49,11.45,11.47,34800.0
2008-05-19 13:15:00,11.46,11.46,11.45,11.46,39000.0,11.46,11.46,11.45,11.46,39000.0
2008-05-19 13:20:00,11.46,11.48,11.46,11.48,32700.0,11.46,11.48,11.46,11.48,32700.0
2008-05-19 13:25:00,11.48,11.49,11.48,11.48,58500.0,11.48,11.49,11.48,11.48,58500.0
2008-05-19 13:30:00,11.48,11.49,11.48,11.48,50100.0,11.48,11.49,11.48,11.48,50100.0
2008-05-19 13:35:00,11.48,11.49,11.48,11.49,41400.0,11.48,11.49,11.48,11.49,41400.0
2008-05-19 13:40:00,11.49,11.51,11.48,11.51,63900.0,11.49,11.51,11.48,11.51,63900.0
2008-05-19 13:45:00,11.5,11.51,11.5,11.51,27900.0,11.5,11.51,11.5,11.51,27900.0
2008-05-19 13:50:00,11.51,11.53,11.51,11.52,42000.0,11.51,11.53,11.51,11.52,42000.0
2008-05-19 13:55:00,11.52,11.52,11.46,11.46,57900.0,11.52,11.52,11.46,11.46,57900.0
2008-05-19 14:00:00,11.46,11.47,11.44,11.46,56400.0,11.46,11.47,11.44,11.46,56400.0
2008-05-19 14:05:00,11.46,11.47,11.46,11.46,34200.0,11.46,11.47,11.46,11.46,34200.0
2008-05-19 14:10:00,11.46,11.46,11.43,11.44,45000.0,11.46,11.46,11.43,11.44,45000.0
2008-05-19 14:15:00,11.44,11.44,11.38,11.41,76800.0,11.44,11.44,11.38,11.41,76800.0
2008-05-19 14:20:00,11.41,11.42,11.39,11.42,41700.0,11.41,11.42,11.39,11.42,41700.0
2008-05-19 14:25:00,11.42,11.43,11.35,11.38,83400.0,11.42,11.43,11.35,11.38,83400.0
2008-05-19 14:30:00,11.38,11.4,11.38,11.4,42300.0,11.38,11.4,11.38,11.4,42300.0
2008-05-19 14:35:00,11.4,11.42,11.4,11.41,60600.0,11.4,11.42,11.4,11.41,60600.0
2008-05-19 14:40:00,11.41,11.41,11.39,11.4,67200.0,11.41,11.41,11.39,11.4,67200.0
2008-05-19 14:45:00,11.4,11.42,11.39,11.4,64500.0,11.4,11.42,11.39,11.4,64500.0
2008-05-19 14:50:00,11.4,11.41,11.4,11.41,60300.0,11.4,11.41,11.4,11.41,60300.0
2008-05-19 14:55:00,11.41,11.41,11.4,11.4,32700.0,11.41,11.41,11.4,11.4,32700.0
2008-05-19 15:00:00,11.4,11.4,11.38,11.38,54300.0,11.4,11.4,11.38,11.38,54300.0
2008-05-19 15:05:00,11.38,11.39,11.37,11.39,38700.0,11.38,11.39,11.37,11.39,38700.0
2008-05-19 15:10:00,11.39,11.41,11.39,11.41,60000.0,11.39,11.41,11.39,11.41,60000.0
2008-05-19 15:15:00,11.41,11.41,11.4,11.4,56400.0,11.41,11.41,11.4,11.4,56400.0
2008-05-19 15:20:00,11.4,11.43,11.4,11.41,45000.0,11.4,11.43,11.4,11.41,45000.0
2008-05-19 15:25:00,11.41,11.42,11.39,11.42,39300.0,11.41,11.42,11.39,11.42,39300.0
2008-05-19 15:30:00,11.42,11.43,11.38,11.38,67800.0,11.42,11.43,11.38,11.38,67800.0
2008-05-19 15:35:00,11.38,11.38,11.33,11.33,77100.0,11.38,11.38,11.33,11.33,77100.0
2008-05-19 15:40:00,11.33,11.36,11.32,11.36,77700.0,11.33,11.36,11.32,11.36,77700.0
2008-05-19 15:45:00,11.36,11.39,11.36,11.39,75600.0,11.36,11.39,11.36,11.39,75600.0
2008-05-19 15:50:00,11.4,11.41,11.39,11.4,130200.0,11.4,11.41,11.39,11.4,130200.0
2008-05-19 15:55:00,11.4,11.41,11.38,11.38,118500.0,11.4,11.41,11.38,11.38,118500.0
2008-05-20 09:30:00,11.29,11.5,11.29,11.29,581700.0,11.29,11.5,11.29,11.29,581700.0
2008-05-20 09:35:00,11.28,11.28,11.13,11.22,40800.0,11.28,11.28,11.13,11.22,40800.0
2008-05-20 09:40:00,11.2,11.21,11.11,11.12,49800.0,11.2,11.21,11.11,11.12,49800.0
2008-05-20 09:45:00,11.12,11.24,11.11,11.23,60600.0,11.12,11.24,11.11,11.23,60600.0
2008-05-20 09:50:00,11.23,11.24,11.21,11.22,59400.0,11.23,11.24,11.21,11.22,59400.0
2008-05-20 09:55:00,11.22,11.26,11.18,11.18,54300.0,11.22,11.26,11.18,11.18,54300.0
2008-05-20 10:00:00,11.19,11.19,11.11,11.14,50400.0,11.19,11.19,11.11,11.14,50400.0
2008-05-20 10:05:00,11.14,11.2,11.13,11.16,46200.0,11.14,11.2,11.13,11.16,46200.0
2008-05-20 10:10:00,11.17,11.22,11.14,11.22,57900.0,11.17,11.22,11.14,11.22,57900.0
2008-05-20 10:15:00,11.22,11.24,11.21,11.21,36000.0,11.22,11.24,11.21,11.21,36000.0
2008-05-20 10:20:00,11.22,11.23,11.19,11.23,57600.0,11.22,11.23,11.19,11.23,57600.0
2008-05-20 10:25:00,11.23,11.24,11.22,11.23,30000.0,11.23,11.24,11.22,11.23,30000.0
2008-05-20 10:30:00,11.23,11.27,11.23,11.23,111300.0,11.23,11.27,11.23,11.23,111300.0
2008-05-20 10:35:00,11.24,11.26,11.23,11.25,74700.0,11.24,11.26,11.23,11.25,74700.0
2008-05-20 10:40:00,11.25,11.25,11.23,11.25,52200.0,11.25,11.25,11.23,11.25,52200.0
2008-05-20 10:45:00,11.25,11.25,11.2,11.24,59700.0,11.25,11.25,11.2,11.24,59700.0
2008-05-20 10:50:00,11.24,11.24,11.19,11.2,53100.0,11.24,11.24,11.19,11.2,53100.0
2008-05-20 10:55:00,11.2,11.21,11.19,11.2,23100.0,11.2,11.21,11.19,11.2,23100.0
2008-05-20 11:00:00,11.2,11.21,11.18,11.19,45600.0,11.2,11.21,11.18,11.19,45600.0
2008-05-20 11:05:00,11.18,11.2,11.12,11.13,61500.0,11.18,11.2,11.12,11.13,61500.0
2008-05-20 11:10:00,11.13,11.15,11.13,11.13,24300.0,11.13,11.15,11.13,11.13,24300.0
2008-05-20 11:15:00,11.14,11.21,11.13,11.2,48900.0,11.14,11.21,11.13,11.2,48900.0
2008-05-20 11:20:00,11.2,11.22,11.2,11.2,18900.0,11.2,11.22,11.2,11.2,18900.0
2008-05-20 11:25:00,11.2,11.23,11.2,11.21,22200.0,11.2,11.23,11.2,11.21,22200.0
2008-05-20 11:30:00,11.22,11.22,11.19,11.19,28200.0,11.22,11.22,11.19,11.19,28200.0
2008-05-20 11:35:00,11.19,11.19,11.18,11.18,30300.0,11.19,11.19,11.18,11.18,30300.0
2008-05-20 11:40:00,11.19,11.2,11.18,11.19,26100.0,11.19,11.2,11.18,11.19,26100.0
2008-05-20 11:45:00,11.19,11.19,11.17,11.17,28500.0,11.19,11.19,11.17,11.17,28500.0
2008-05-20 11:50:00,11.17,11.18,11.15,11.16,19800.0,11.17,11.18,11.15,11.16,19800.0
2008-05-20 11:55:00,11.17,11.18,11.16,11.18,20400.0,11.17,11.18,11.16,11.18,20400.0
2008-05-20 12:00:00,11.19,11.23,11.19,11.23,21900.0,11.19,11.23,11.19,11.23,21900.0
2008-05-20 12:05:00,11.23,11.26,11.23,11.25,66000.0,11.23,11.26,11.23,11.25,66000.0
2008-05-20 12:10:00,11.25,11.28,11.24,11.28,42300.0,11.25,11.28,11.24,11.28,42300.0
2008-05-20 12:15:00,11.28,11.29,11.25,11.26,21900.0,11.28,11.29,11.25,11.26,21900.0
2008-05-20 12:20:00,11.26,11.28,11.25,11.28,32100.0,11.26,11.28,11.25,11.28,32100.0
2008-05-20 12:25:00,11.28,11.28,11.26,11.26,19200.0,11.28,11.28,11.26,11.26,19200.0
2008-05-20 12:30:00,11.27,11.27,11.26,11.26,20400.0,11.27,11.27,11.26,11.26,20400.0
2008-05-20 12:35:00,11.26,11.27,11.25,11.26,18300.0,11.26,11.27,11.25,11.26,18300.0
2008-05-20 12:40:00,11.26,11.28,11.26,11.26,27000.0,11.26,11.28,11.26,11.26,27000.0
2008-05-20 12:45:00,11.26,11.27,11.26,11.27,46500.0,11.26,11.27,11.26,11.27,46500.0
2008-05-20 12:50:00,11.28,11.28,11.26,11.27,104700.0,11.28,11.28,11.26,11.27,104700.0
2008-05-20 12:55:00,11.27,11.28,11.27,11.28,67800.0,11.27,11.28,11.27,11.28,67800.0
2008-05-20 13:00:00,11.28,11.28,11.27,11.28,25800.0,11.28,11.28,11.27,11.28,25800.0
2008-05-20 13:05:00,11.28,11.3,11.28,11.29,23700.0,11.28,11.3,11.28,11.29,23700.0
2008-05-20 13:10:00,11.28,11.29,11.27,11.28,38400.0,11.28,11.29,11.27,11.28,38400.0
2008-05-20 13:15:00,11.28,11.28,11.27,11.28,11400.0,11.28,11.28,11.27,11.28,11400.0
2008-05-20 13:20:00,11.28,11.28,11.26,11.28,62400.0,11.28,11.28,11.26,11.28,62400.0
2008-05-20 13:25:00,11.29,11.32,11.29,11.3,35100.0,11.29,11.32,11.29,11.3,35100.0
2008-05-20 13:30:00,11.3,11.3,11.27,11.28,16200.0,11.3,11.3,11.27,11.28,16200.0
2008-05-20 13:35:00,11.29,11.29,11.27,11.27,33000.0,11.29,11.29,11.27,11.27,33000.0
2008-05-20 13:40:00,11.27,11.3,11.27,11.3,18900.0,11.27,11.3,11.27,11.3,18900.0
2008-05-20 13:45:00,11.29,11.3,11.29,11.3,18900.0,11.29,11.3,11.29,11.3,18900.0
2008-05-20 13:50:00,11.3,11.3,11.28,11.28,17700.0,11.3,11.3,11.28,11.28,17700.0
2008-05-20 13:55:00,11.28,11.28,11.26,11.27,55200.0,11.28,11.28,11.26,11.27,55200.0
2008-05-20 14:00:00,11.28,11.3,11.28,11.28,24300.0,11.28,11.3,11.28,11.28,24300.0
2008-05-20 14:05:00,11.29,11.29,11.27,11.27,30600.0,11.29,11.29,11.27,11.27,30600.0
2008-05-20 14:10:00,11.27,11.27,11.25,11.26,33600.0,11.27,11.27,11.25,11.26,33600.0
2008-05-20 14:15:00,11.26,11.27,11.24,11.25,113100.0,11.26,11.27,11.24,11.25,113100.0
2008-05-20 14:20:00,11.25,11.27,11.24,11.27,27300.0,11.25,11.27,11.24,11.27,27300.0
2008-05-20 14:25:00,11.26,11.26,11.24,11.26,35100.0,11.26,11.26,11.24,11.26,35100.0
2008-05-20 14:30:00,11.25,11.27,11.24,11.27,18600.0,11.25,11.27,11.24,11.27,18600.0
2008-05-20 14:35:00,11.27,11.27,11.25,11.26,48600.0,11.27,11.27,11.25,11.26,48600.0
2008-05-20 14:40:00,11.26,11.27,11.26,11.26,23400.0,11.26,11.27,11.26,11.26,23400.0
2008-05-20 14:45:00,11.26,11.27,11.25,11.25,46800.0,11.26,11.27,11.25,11.25,46800.0
2008-05-20 14:50:00,11.26,11.28,11.26,11.26,28200.0,11.26,11.28,11.26,11.26,28200.0
2008-05-20 14:55:00,11.26,11.27,11.25,11.26,45000.0,11.26,11.27,11.25,11.26,45000.0
2008-05-20 15:00:00,11.25,11.27,11.25,11.25,62400.0,11.25,11.27,11.25,11.25,62400.0
2008-05-20 15:05:00,11.26,11.27,11.25,11.25,41400.0,11.26,11.27,11.25,11.25,41400.0
2008-05-20 15:10:00,11.26,11.27,11.26,11.26,20400.0,11.26,11.27,11.26,11.26,20400.0
2008-05-20 15:15:00,11.26,11.29,11.26,11.27,62700.0,11.26,11.29,11.26,11.27,62700.0
2008-05-20 15:20:00,11.27,11.27,11.23,11.25,87900.0,11.27,11.27,11.23,11.25,87900.0
2008-05-20 15:25:00,11.26,11.26,11.25,11.25,49200.0,11.26,11.26,11.25,11.25,49200.0
2008-05-20 15:30:00,11.25,11.26,11.23,11.23,60000.0,11.25,11.26,11.23,11.23,60000.0
2008-05-20 15:35:00,11.23,11.25,11.23,11.24,62700.0,11.23,11.25,11.23,11.24,62700.0
2008-05-20 15:40:00,11.24,11.26,11.24,11.24,94500.0,11.24,11.26,11.24,11.24,94500.0
2008-05-20 15:45:00,11.24,11.27,11.24,11.25,94500.0,11.24,11.27,11.24,11.25,94500.0
2008-05-20 15:50:00,11.26,11.3,11.25,11.28,175200.0,11.26,11.3,11.25,11.28,175200.0
2008-05-20 15:55:00,11.28,11.28,11.25,11.25,195600.0,11.28,11.28,11.25,11.25,195600.0
2008-05-21 09:30:00,11.24,11.33,11.24,11.28,32100.0,11.24,11.33,11.24,11.28,32100.0
2008-05-21 09:35:00,11.28,11.36,11.28,11.36,31200.0,11.28,11.36,11.28,11.36,31200.0
2008-05-21 09:40:00,11.36,11.39,11.24,11.24,45000.0,11.36,11.39,11.24,11.24,45000.0
2008-05-21 09:45:00,11.25,11.29,11.24,11.24,32400.0,11.25,11.29,11.24,11.24,32400.0
2008-05-21 09:50:00,11.24,11.27,11.24,11.25,32400.0,11.24,11.27,11.24,11.25,32400.0
2008-05-21 09:55:00,11.26,11.27,11.23,11.23,36900.0,11.26,11.27,11.23,11.23,36900.0
2008-05-21 10:00:00,11.23,11.26,11.22,11.24,79200.0,11.23,11.26,11.22,11.24,79200.0
2008-05-21 10:05:00,11.24,11.25,11.14,11.18,66900.0,11.24,11.25,11.14,11.18,66900.0
2008-05-21 10:10:00,11.18,11.22,11.17,11.2,137400.0,11.18,11.22,11.17,11.2,137400.0
2008-05-21 10:15:00,11.2,11.2,11.18,11.18,51600.0,11.2,11.2,11.18,11.18,51600.0
2008-05-21 10:20:00,11.19,11.19,11.17,11.18,106500.0,11.19,11.19,11.17,11.18,106500.0
2008-05-21 10:25:00,11.18,11.2,11.17,11.18,52500.0,11.18,11.2,11.17,11.18,52500.0
2008-05-21 10:30:00,11.18,11.2,11.08,11.2,89100.0,11.18,11.2,11.08,11.2,89100.0
2008-05-21 10:35:00,11.2,11.2,11.14,11.17,99300.0,11.2,11.2,11.14,11.17,99300.0
2008-05-21 10:40:00,11.17,11.18,11.15,11.16,60600.0,11.17,11.18,11.15,11.16,60600.0
2008-05-21 10:45:00,11.16,11.17,11.13,11.13,14100.0,11.16,11.17,11.13,11.13,14100.0
2008-05-21 10:50:00,11.13,11.13,11.08,11.08,21000.0,11.13,11.13,11.08,11.08,21000.0
2008-05-21 10:55:00,11.08,11.09,11.06,11.06,97500.0,11.08,11.09,11.06,11.06,97500.0
2008-05-21 11:00:00,11.06,11.07,11.04,11.06,52500.0,11.06,11.07,11.04,11.06,52500.0
2008-05-21 11:05:00,11.06,11.06,11.04,11.04,46500.0,11.06,11.06,11.04,11.04,46500.0
2008-05-21 11:10:00,11.04,11.04,11.04,11.04,16500.0,11.04,11.04,11.04,11.04,16500.0
2008-05-21 11:15:00,11.04,11.06,11.04,11.05,26700.0,11.04,11.06,11.04,11.05,26700.0
2008-05-21 11:20:00,11.05,11.05,11.04,11.05,65400.0,11.05,11.05,11.04,11.05,65400.0
2008-05-21 11:25:00,11.05,11.08,11.05,11.06,25500.0,11.05,11.08,11.05,11.06,25500.0
2008-05-21 11:30:00,11.07,11.07,11.06,11.06,29700.0,11.07,11.07,11.06,11.06,29700.0
2008-05-21 11:35:00,11.06,11.08,11.05,11.08,51600.0,11.06,11.08,11.05,11.08,51600.0
2008-05-21 11:40:00,11.08,11.08,11.08,11.08,31800.0,11.08,11.08,11.08,11.08,31800.0
2008-05-21 11:45:00,11.08,11.08,11.06,11.07,27900.0,11.08,11.08,11.06,11.07,27900.0
2008-05-21 11:50:00,11.07,11.07,11.06,11.06,15900.0,11.07,11.07,11.06,11.06,15900.0
2008-05-21 11:55:00,11.06,11.07,11.05,11.05,24600.0,11.06,11.07,11.05,11.05,24600.0
2008-05-21 12:00:00,11.06,11.06,11.05,11.05,13200.0,11.06,11.06,11.05,11.05,13200.0
2008-05-21 12:05:00,11.05,11.07,11.04,11.07,72900.0,11.05,11.07,11.04,11.07,72900.0
2008-05-21 12:10:00,11.07,11.07,11.05,11.07,20700.0,11.07,11.07,11.05,11.07,20700.0
2008-05-21 12:15:00,11.07,11.08,11.06,11.07,29400.0,11.07,11.08,11.06,11.07,29400.0
2008-05-21 12:20:00,11.07,11.08,11.05,11.06,29400.0,11.07,11.08,11.05,11.06,29400.0
2008-05-21 12:25:00,11.05,11.08,11.05,11.08,10200.0,11.05,11.08,11.05,11.08,10200.0
2008-05-21 12:30:00,11.08,11.09,11.07,11.09,11100.0,11.08,11.09,11.07,11.09,11100.0
2008-05-21 12:35:00,11.09,11.11,11.09,11.11,16200.0,11.09,11.11,11.09,11.11,16200.0
2008-05-21 12:40:00,11.1,11.1,11.09,11.1,69300.0,11.1,11.1,11.09,11.1,69300.0
2008-05-21 12:45:00,11.1,11.1,11.08,11.08,74400.0,11.1,11.1,11.08,11.08,74400.0
2008-05-21 12:50:00,11.08,11.08,11.07,11.07,60000.0,11.08,11.08,11.07,11.07,60000.0
2008-05-21 12:55:00,11.07,11.07,11.06,11.07,16200.0,11.07,11.07,11.06,11.07,16200.0
2008-05-21 13:00:00,11.07,11.07,11.07,11.07,38100.0,11.07,11.07,11.07,11.07,38100.0
2008-05-21 13:05:00,11.07,11.07,11.04,11.04,18600.0,11.07,11.07,11.04,11.04,18600.0
2008-05-21 13:10:00,11.04,11.05,11.04,11.04,21300.0,11.04,11.05,11.04,11.04,21300.0
2008-05-21 13:15:00,11.04,11.04,11.03,11.03,36300.0,11.04,11.04,11.03,11.03,36300.0
2008-05-21 13:20:00,11.03,11.03,11.02,11.02,24000.0,11.03,11.03,11.02,11.02,24000.0
2008-05-21 13:25:00,11.02,11.02,11.01,11.01,30000.0,11.02,11.02,11.01,11.01,30000.0
2008-05-21 13:30:00,11.01,11.04,11.01,11.03,25800.0,11.01,11.04,11.01,11.03,25800.0
2008-05-21 13:35:00,11.03,11.05,11.03,11.05,23700.0,11.03,11.05,11.03,11.05,23700.0
2008-05-21 13:40:00,11.04,11.04,11.04,11.04,17100.0,11.04,11.04,11.04,11.04,17100.0
2008-05-21 13:45:00,11.04,11.04,10.99,10.99,53400.0,11.04,11.04,10.99,10.99,53400.0
2008-05-21 13:50:00,10.99,11.0,10.98,11.0,39000.0,10.99,11.0,10.98,11.0,39000.0
2008-05-21 13:55:00,11.0,11.0,10.98,10.99,34800.0,11.0,11.0,10.98,10.99,34800.0
2008-05-21 14:00:00,10.99,11.0,10.95,10.99,73800.0,10.99,11.0,10.95,10.99,73800.0
2008-05-21 14:05:00,10.99,11.01,10.97,10.98,55500.0,10.99,11.01,10.97,10.98,55500.0
2008-05-21 14:10:00,10.98,10.99,10.97,10.99,75000.0,10.98,10.99,10.97,10.99,75000.0
2008-05-21 14:15:00,10.98,11.0,10.95,10.95,63900.0,10.98,11.0,10.95,10.95,63900.0
2008-05-21 14:20:00,10.95,10.98,10.94,10.97,51900.0,10.95,10.98,10.94,10.97,51900.0
2008-05-21 14:25:00,10.97,10.97,10.93,10.97,54600.0,10.97,10.97,10.93,10.97,54600.0
2008-05-21 14:30:00,10.97,10.97,10.93,10.93,70800.0,10.97,10.97,10.93,10.93,70800.0
2008-05-21 14:35:00,10.93,10.94,10.91,10.93,61500.0,10.93,10.94,10.91,10.93,61500.0
2008-05-21 14:40:00,10.93,10.94,10.91,10.91,39300.0,10.93,10.94,10.91,10.91,39300.0
2008-05-21 14:45:00,10.91,10.93,10.9,10.9,90600.0,10.91,10.93,10.9,10.9,90600.0
2008-05-21 14:50:00,10.9,10.91,10.89,10.89,95700.0,10.9,10.91,10.89,10.89,95700.0
2008-05-21 14:55:00,10.89,10.9,10.88,10.89,56700.0,10.89,10.9,10.88,10.89,56700.0
2008-05-21 15:00:00,10.89,10.91,10.87,10.89,111600.0,10.89,10.91,10.87,10.89,111600.0
2008-05-21 15:05:00,10.89,10.92,10.88,10.9,112200.0,10.89,10.92,10.88,10.9,112200.0
2008-05-21 15:10:00,10.9,10.94,10.88,10.94,69900.0,10.9,10.94,10.88,10.94,69900.0
2008-05-21 15:15:00,10.95,10.95,10.92,10.95,51000.0,10.95,10.95,10.92,10.95,51000.0
2008-05-21 15:20:00,10.95,10.95,10.91,10.91,124200.0,10.95,10.95,10.91,10.91,124200.0
2008-05-21 15:25:00,10.91,10.93,10.9,10.92,105900.0,10.91,10.93,10.9,10.92,105900.0
2008-05-21 15:30:00,10.92,10.97,10.91,10.97,102900.0,10.92,10.97,10.91,10.97,102900.0
2008-05-21 15:35:00,10.97,10.98,10.94,10.97,111600.0,10.97,10.98,10.94,10.97,111600.0
2008-05-21 15:40:00,10.97,10.97,10.92,10.93,141600.0,10.97,10.97,10.92,10.93,141600.0
2008-05-21 15:45:00,10.93,10.95,10.92,10.94,226500.0,10.93,10.95,10.92,10.94,226500.0
2008-05-21 15:50:00,10.94,10.96,10.91,10.92,202800.0,10.94,10.96,10.91,10.92,202800.0
2008-05-21 15:55:00,10.92,10.94,10.89,10.94,299100.0,10.92,10.94,10.89,10.94,299100.0
2008-05-22 09:30:00,11.0,11.08,10.93,10.96,42900.0,11.0,11.08,10.93,10.96,42900.0
2008-05-22 09:35:00,10.97,10.97,10.84,10.92,36300.0,10.97,10.97,10.84,10.92,36300.0
2008-05-22 09:40:00,10.89,10.94,10.87,10.87,38400.0,10.89,10.94,10.87,10.87,38400.0
2008-05-22 09:45:00,10.87,10.93,10.85,10.87,51000.0,10.87,10.93,10.85,10.87,51000.0
2008-05-22 09:50:00,10.87,10.93,10.86,10.93,34800.0,10.87,10.93,10.86,10.93,34800.0
2008-05-22 09:55:00,10.93,10.95,10.9,10.91,34200.0,10.93,10.95,10.9,10.91,34200.0
2008-05-22 10:00:00,10.92,10.95,10.9,10.91,51600.0,10.92,10.95,10.9,10.91,51600.0
2008-05-22 10:05:00,10.92,10.96,10.9,10.96,62100.0,10.92,10.96,10.9,10.96,62100.0
2008-05-22 10:10:00,10.96,10.98,10.96,10.96,40500.0,10.96,10.98,10.96,10.96,40500.0
2008-05-22 10:15:00,10.96,10.97,10.94,10.96,37800.0,10.96,10.97,10.94,10.96,37800.0
2008-05-22 10:20:00,10.96,10.98,10.95,10.98,64200.0,10.96,10.98,10.95,10.98,64200.0
2008-05-22 10:25:00,10.99,11.01,10.96,11.0,215700.0,10.99,11.01,10.96,11.0,215700.0
2008-05-22 10:30:00,11.0,11.15,11.0,11.15,200700.0,11.0,11.15,11.0,11.15,200700.0
2008-05-22 10:35:00,11.14,11.15,11.07,11.07,69000.0,11.14,11.15,11.07,11.07,69000.0
2008-05-22 10:40:00,11.07,11.07,11.03,11.05,35400.0,11.07,11.07,11.03,11.05,35400.0
2008-05-22 10:45:00,11.03,11.05,11.03,11.04,28500.0,11.03,11.05,11.03,11.04,28500.0
2008-05-22 10:50:00,11.03,11.04,11.0,11.0,24900.0,11.03,11.04,11.0,11.0,24900.0
2008-05-22 10:55:00,11.0,11.02,11.0,11.01,37800.0,11.0,11.02,11.0,11.01,37800.0
2008-05-22 11:00:00,11.01,11.04,11.01,11.03,17700.0,11.01,11.04,11.01,11.03,17700.0
2008-05-22 11:05:00,11.03,11.04,11.0,11.02,28200.0,11.03,11.04,11.0,11.02,28200.0
2008-05-22 11:10:00,11.02,11.04,11.02,11.02,27000.0,11.02,11.04,11.02,11.02,27000.0
2008-05-22 11:15:00,11.03,11.04,11.0,11.03,29700.0,11.03,11.04,11.0,11.03,29700.0
2008-05-22 11:20:00,11.03,11.07,11.03,11.03,45300.0,11.03,11.07,11.03,11.03,45300.0
2008-05-22 11:25:00,11.03,11.03,11.02,11.02,6600.0,11.03,11.03,11.02,11.02,6600.0
2008-05-22 11:30:00,11.02,11.02,10.99,11.0,39900.0,11.02,11.02,10.99,11.0,39900.0
2008-05-22 11:35:00,11.0,11.01,11.0,11.01,4800.0,11.0,11.01,11.0,11.01,4800.0
2008-05-22 11:40:00,11.0,11.01,10.99,11.01,17100.0,11.0,11.01,10.99,11.01,17100.0
2008-05-22 11:45:00,11.0,11.0,10.98,10.99,18300.0,11.0,11.0,10.98,10.99,18300.0
2008-05-22 11:50:00,10.99,11.02,10.99,11.01,45900.0,10.99,11.02,10.99,11.01,45900.0
2008-05-22 11:55:00,11.0,11.01,11.0,11.0,22500.0,11.0,11.01,11.0,11.0,22500.0
2008-05-22 12:00:00,11.0,11.0,10.98,10.98,23400.0,11.0,11.0,10.98,10.98,23400.0
2008-05-22 12:05:00,10.98,11.0,10.98,10.99,12000.0,10.98,11.0,10.98,10.99,12000.0
2008-05-22 12:10:00,10.99,11.0,10.98,10.98,31500.0,10.99,11.0,10.98,10.98,31500.0
2008-05-22 12:15:00,10.98,10.99,10.98,10.99,43200.0,10.98,10.99,10.98,10.99,43200.0
2008-05-22 12:20:00,10.99,11.0,10.99,11.0,38100.0,10.99,11.0,10.99,11.0,38100.0
2008-05-22 12:25:00,11.0,11.0,10.99,11.0,19200.0,11.0,11.0,10.99,11.0,19200.0
2008-05-22 12:30:00,11.0,11.02,11.0,11.01,24300.0,11.0,11.02,11.0,11.01,24300.0
2008-05-22 12:35:00,11.02,11.02,10.99,11.02,76200.0,11.02,11.02,10.99,11.02,76200.0
2008-05-22 12:40:00,11.02,11.04,11.0,11.02,80100.0,11.02,11.04,11.0,11.02,80100.0
2008-05-22 12:45:00,11.02,11.03,11.01,11.02,35400.0,11.02,11.03,11.01,11.02,35400.0
2008-05-22 12:50:00,11.02,11.03,11.02,11.02,17400.0,11.02,11.03,11.02,11.02,17400.0
2008-05-22 12:55:00,11.02,11.03,11.01,11.02,29400.0,11.02,11.03,11.01,11.02,29400.0
2008-05-22 13:00:00,11.02,11.03,11.02,11.02,22500.0,11.02,11.03,11.02,11.02,22500.0
2008-05-22 13:05:00,11.02,11.03,11.02,11.02,24600.0,11.02,11.03,11.02,11.02,24600.0
2008-05-22 13:10:00,11.02,11.02,11.01,11.02,41100.0,11.02,11.02,11.01,11.02,41100.0
2008-05-22 13:15:00,11.02,11.03,11.01,11.02,39600.0,11.02,11.03,11.01,11.02,39600.0
2008-05-22 13:20:00,11.02,11.03,11.02,11.02,82800.0,11.02,11.03,11.02,11.02,82800.0
2008-05-22 13:25:00,11.02,11.02,11.01,11.01,12900.0,11.02,11.02,11.01,11.01,12900.0
2008-05-22 13:30:00,11.01,11.01,10.99,11.0,29100.0,11.01,11.01,10.99,11.0,29100.0
2008-05-22 13:35:00,11.0,11.06,11.0,11.02,41400.0,11.0,11.06,11.0,11.02,41400.0
2008-05-22 13:40:00,11.03,11.05,11.03,11.04,11400.0,11.03,11.05,11.03,11.04,11400.0
2008-05-22 13:45:00,11.05,11.07,11.04,11.06,26100.0,11.05,11.07,11.04,11.06,26100.0
2008-05-22 13:50:00,11.07,11.08,11.04,11.06,26700.0,11.07,11.08,11.04,11.06,26700.0
2008-05-22 13:55:00,11.07,11.08,11.06,11.06,21900.0,11.07,11.08,11.06,11.06,21900.0
2008-05-22 14:00:00,11.06,11.07,11.04,11.05,27900.0,11.06,11.07,11.04,11.05,27900.0
2008-05-22 14:05:00,11.05,11.06,11.02,11.03,54000.0,11.05,11.06,11.02,11.03,54000.0
2008-05-22 14:10:00,11.03,11.04,11.0,11.03,45600.0,11.03,11.04,11.0,11.03,45600.0
2008-05-22 14:15:00,11.03,11.03,10.99,11.0,32400.0,11.03,11.03,10.99,11.0,32400.0
2008-05-22 14:20:00,11.0,11.01,10.99,11.0,32100.0,11.0,11.01,10.99,11.0,32100.0
2008-05-22 14:25:00,11.0,11.02,10.98,11.0,68100.0,11.0,11.02,10.98,11.0,68100.0
2008-05-22 14:30:00,10.99,11.0,10.97,10.99,91500.0,10.99,11.0,10.97,10.99,91500.0
2008-05-22 14:35:00,10.98,11.01,10.98,11.01,54300.0,10.98,11.01,10.98,11.01,54300.0
2008-05-22 14:40:00,11.01,11.01,10.99,10.99,36900.0,11.01,11.01,10.99,10.99,36900.0
2008-05-22 14:45:00,10.99,11.0,10.99,10.99,33000.0,10.99,11.0,10.99,10.99,33000.0
2008-05-22 14:50:00,10.99,11.0,10.99,10.99,23100.0,10.99,11.0,10.99,10.99,23100.0
2008-05-22 14:55:00,10.99,11.0,10.98,10.99,45000.0,10.99,11.0,10.98,10.99,45000.0
2008-05-22 15:00:00,10.99,11.01,10.99,11.0,41700.0,10.99,11.01,10.99,11.0,41700.0
2008-05-22 15:05:00,11.0,11.01,11.0,11.0,153300.0,11.0,11.01,11.0,11.0,153300.0
2008-05-22 15:10:00,11.0,11.01,10.99,11.01,123600.0,11.0,11.01,10.99,11.01,123600.0
2008-05-22 15:15:00,11.01,11.02,11.0,11.02,62400.0,11.01,11.02,11.0,11.02,62400.0
2008-05-22 15:20:00,11.02,11.02,10.98,10.98,114900.0,11.02,11.02,10.98,10.98,114900.0
2008-05-22 15:25:00,10.98,11.0,10.97,10.97,82500.0,10.98,11.0,10.97,10.97,82500.0
2008-05-22 15:30:00,10.98,10.99,10.97,10.99,125100.0,10.98,10.99,10.97,10.99,125100.0
2008-05-22 15:35:00,10.99,10.99,10.98,10.98,136200.0,10.99,10.99,10.98,10.98,136200.0
2008-05-22 15:40:00,10.98,10.99,10.97,10.98,134700.0,10.98,10.99,10.97,10.98,134700.0
2008-05-22 15:45:00,10.98,10.99,10.96,10.99,107400.0,10.98,10.99,10.96,10.99,107400.0
2008-05-22 15:50:00,10.99,11.0,10.98,11.0,162300.0,10.99,11.0,10.98,11.0,162300.0
2008-05-22 15:55:00,11.0,11.04,11.0,11.0,185700.0,11.0,11.04,11.0,11.0,185700.0
2008-05-23 09:30:00,10.99,11.03,10.91,10.91,28500.0,10.99,11.03,10.91,10.91,28500.0
2008-05-23 09:35:00,10.91,10.96,10.89,10.94,36000.0,10.91,10.96,10.89,10.94,36000.0
2008-05-23 09:40:00,10.95,10.99,10.82,10.85,158100.0,10.95,10.99,10.82,10.85,158100.0
2008-05-23 09:45:00,10.85,10.85,10.8,10.81,40200.0,10.85,10.85,10.8,10.81,40200.0
2008-05-23 09:50:00,10.79,10.82,10.77,10.82,72000.0,10.79,10.82,10.77,10.82,72000.0
2008-05-23 09:55:00,10.82,10.91,10.8,10.88,30300.0,10.82,10.91,10.8,10.88,30300.0
2008-05-23 10:00:00,10.87,10.88,10.84,10.88,91500.0,10.87,10.88,10.84,10.88,91500.0
2008-05-23 10:05:00,10.88,10.89,10.86,10.87,53100.0,10.88,10.89,10.86,10.87,53100.0
2008-05-23 10:10:00,10.87,10.88,10.84,10.84,29400.0,10.87,10.88,10.84,10.84,29400.0
2008-05-23 10:15:00,10.85,10.9,10.84,10.88,12000.0,10.85,10.9,10.84,10.88,12000.0
2008-05-23 10:20:00,10.89,10.9,10.89,10.9,39300.0,10.89,10.9,10.89,10.9,39300.0
2008-05-23 10:25:00,10.9,10.9,10.88,10.88,40500.0,10.9,10.9,10.88,10.88,40500.0
2008-05-23 10:30:00,10.89,10.9,10.85,10.89,38100.0,10.89,10.9,10.85,10.89,38100.0
2008-05-23 10:35:00,10.89,10.89,10.82,10.83,89700.0,10.89,10.89,10.82,10.83,89700.0
2008-05-23 10:40:00,10.83,10.83,10.82,10.83,25500.0,10.83,10.83,10.82,10.83,25500.0
2008-05-23 10:45:00,10.83,10.84,10.83,10.83,12600.0,10.83,10.84,10.83,10.83,12600.0
2008-05-23 10:50:00,10.83,10.83,10.81,10.82,57300.0,10.83,10.83,10.81,10.82,57300.0
2008-05-23 10:55:00,10.81,10.83,10.81,10.83,49800.0,10.81,10.83,10.81,10.83,49800.0
2008-05-23 11:00:00,10.83,10.84,10.82,10.83,42900.0,10.83,10.84,10.82,10.83,42900.0
2008-05-23 11:05:00,10.83,10.83,10.81,10.82,33300.0,10.83,10.83,10.81,10.82,33300.0
2008-05-23 11:10:00,10.81,10.83,10.79,10.82,111600.0,10.81,10.83,10.79,10.82,111600.0
2008-05-23 11:15:00,10.82,10.82,10.8,10.82,66900.0,10.82,10.82,10.8,10.82,66900.0
2008-05-23 11:20:00,10.81,10.82,10.8,10.82,16200.0,10.81,10.82,10.8,10.82,16200.0
2008-05-23 11:25:00,10.82,10.83,10.8,10.83,93000.0,10.82,10.83,10.8,10.83,93000.0
2008-05-23 11:30:00,10.83,10.87,10.83,10.86,106500.0,10.83,10.87,10.83,10.86,106500.0
2008-05-23 11:35:00,10.87,10.88,10.86,10.87,66000.0,10.87,10.88,10.86,10.87,66000.0
2008-05-23 11:40:00,10.87,10.88,10.86,10.87,60300.0,10.87,10.88,10.86,10.87,60300.0
2008-05-23 11:45:00,10.86,10.9,10.85,10.87,149100.0,10.86,10.9,10.85,10.87,149100.0
2008-05-23 11:50:00,10.87,10.92,10.87,10.91,68700.0,10.87,10.92,10.87,10.91,68700.0
2008-05-23 11:55:00,10.91,10.91,10.89,10.91,60900.0,10.91,10.91,10.89,10.91,60900.0
2008-05-23 12:00:00,10.91,10.97,10.91,10.97,65400.0,10.91,10.97,10.91,10.97,65400.0
2008-05-23 12:05:00,10.98,11.01,10.96,11.0,117300.0,10.98,11.01,10.96,11.0,117300.0
2008-05-23 12:10:00,11.0,11.05,11.0,11.01,113100.0,11.0,11.05,11.0,11.01,113100.0
2008-05-23 12:15:00,11.01,11.04,11.01,11.02,58200.0,11.01,11.04,11.01,11.02,58200.0
2008-05-23 12:20:00,11.02,11.03,11.0,11.03,37200.0,11.02,11.03,11.0,11.03,37200.0
2008-05-23 12:25:00,11.02,11.04,11.01,11.04,64500.0,11.02,11.04,11.01,11.04,64500.0
2008-05-23 12:30:00,11.03,11.04,11.01,11.02,81300.0,11.03,11.04,11.01,11.02,81300.0
2008-05-23 12:35:00,11.03,11.03,11.0,11.02,29700.0,11.03,11.03,11.0,11.02,29700.0
2008-05-23 12:40:00,11.02,11.02,11.0,11.0,37500.0,11.02,11.02,11.0,11.0,37500.0
2008-05-23 12:45:00,11.0,11.03,10.99,11.03,30300.0,11.0,11.03,10.99,11.03,30300.0
2008-05-23 12:50:00,11.03,11.03,11.01,11.01,24000.0,11.03,11.03,11.01,11.01,24000.0
2008-05-23 12:55:00,11.01,11.02,10.99,10.99,45900.0,11.01,11.02,10.99,10.99,45900.0
2008-05-23 13:00:00,10.99,11.0,10.97,10.97,40500.0,10.99,11.0,10.97,10.97,40500.0
2008-05-23 13:05:00,10.97,11.0,10.97,11.0,65400.0,10.97,11.0,10.97,11.0,65400.0
2008-05-23 13:10:00,11.0,11.0,10.98,10.99,26700.0,11.0,11.0,10.98,10.99,26700.0
2008-05-23 13:15:00,10.99,11.0,10.97,11.0,35700.0,10.99,11.0,10.97,11.0,35700.0
2008-05-23 13:20:00,11.0,11.01,11.0,11.01,28200.0,11.0,11.01,11.0,11.01,28200.0
2008-05-23 13:25:00,11.0,11.01,10.98,11.01,21600.0,11.0,11.01,10.98,11.01,21600.0
2008-05-23 13:30:00,11.01,11.07,11.01,11.06,28800.0,11.01,11.07,11.01,11.06,28800.0
2008-05-23 13:35:00,11.06,11.06,11.03,11.03,48900.0,11.06,11.06,11.03,11.03,48900.0
2008-05-23 13:40:00,11.03,11.05,11.03,11.05,17700.0,11.03,11.05,11.03,11.05,17700.0
2008-05-23 13:45:00,11.06,11.07,11.05,11.05,19800.0,11.06,11.07,11.05,11.05,19800.0
2008-05-23 13:50:00,11.05,11.06,11.02,11.02,70200.0,11.05,11.06,11.02,11.02,70200.0
2008-05-23 13:55:00,11.02,11.02,10.98,11.0,62400.0,11.02,11.02,10.98,11.0,62400.0
2008-05-23 14:00:00,10.99,11.0,10.98,10.99,45600.0,10.99,11.0,10.98,10.99,45600.0
2008-05-23 14:05:00,11.0,11.02,10.98,11.0,40800.0,11.0,11.02,10.98,11.0,40800.0
2008-05-23 14:10:00,10.99,11.01,10.99,11.0,16200.0,10.99,11.01,10.99,11.0,16200.0
2008-05-23 14:15:00,11.0,11.04,11.0,11.01,44700.0,11.0,11.04,11.0,11.01,44700.0
2008-05-23 14:20:00,11.01,11.01,11.0,11.0,19200.0,11.01,11.01,11.0,11.0,19200.0
2008-05-23 14:25:00,11.0,11.01,10.99,11.0,56700.0,11.0,11.01,10.99,11.0,56700.0
2008-05-23 14:30:00,11.01,11.01,10.98,10.99,57000.0,11.01,11.01,10.98,10.99,57000.0
2008-05-23 14:35:00,11.0,11.01,10.98,11.0,26400.0,11.0,11.01,10.98,11.0,26400.0
2008-05-23 14:40:00,11.0,11.0,11.0,11.0,23700.0,11.0,11.0,11.0,11.0,23700.0
2008-05-23 14:45:00,11.0,11.01,11.0,11.0,50400.0,11.0,11.01,11.0,11.0,50400.0
2008-05-23 14:50:00,11.0,11.03,11.0,11.02,36000.0,11.0,11.03,11.0,11.02,36000.0
2008-05-23 14:55:00,11.01,11.03,11.0,11.01,28500.0,11.01,11.03,11.0,11.01,28500.0
2008-05-23 15:00:00,11.0,11.03,11.0,11.03,23700.0,11.0,11.03,11.0,11.03,23700.0
2008-05-23 15:05:00,11.03,11.04,11.02,11.03,46800.0,11.03,11.04,11.02,11.03,46800.0
2008-05-23 15:10:00,11.03,11.04,11.0,11.01,48600.0,11.03,11.04,11.0,11.01,48600.0
2008-05-23 15:15:00,11.01,11.03,10.99,11.01,41700.0,11.01,11.03,10.99,11.01,41700.0
2008-05-23 15:20:00,11.02,11.04,11.01,11.03,47400.0,11.02,11.04,11.01,11.03,47400.0
2008-05-23 15:25:00,11.04,11.06,11.02,11.05,62700.0,11.04,11.06,11.02,11.05,62700.0
2008-05-23 15:30:00,11.05,11.1,11.05,11.09,117000.0,11.05,11.1,11.05,11.09,117000.0
2008-05-23 15:35:00,11.09,11.09,11.05,11.05,94500.0,11.09,11.09,11.05,11.05,94500.0
2008-05-23 15:40:00,11.06,11.06,11.04,11.04,57900.0,11.06,11.06,11.04,11.04,57900.0
2008-05-23 15:45:00,11.05,11.06,11.03,11.05,133200.0,11.05,11.06,11.03,11.05,133200.0
2008-05-23 15:50:00,11.05,11.05,11.01,11.01,88500.0,11.05,11.05,11.01,11.01,88500.0
2008-05-23 15:55:00,11.01,11.05,11.0,11.04,207600.0,11.01,11.05,11.0,11.04,207600.0
2008-05-27 09:30:00,11.06,11.26,11.06,11.16,90300.0,11.06,11.26,11.06,11.16,90300.0
2008-05-27 09:35:00,11.19,11.39,11.16,11.38,55800.0,11.19,11.39,11.16,11.38,55800.0
2008-05-27 09:40:00,11.31,11.33,11.19,11.21,70800.0,11.31,11.33,11.19,11.21,70800.0
2008-05-27 09:45:00,11.22,11.28,11.21,11.24,80100.0,11.22,11.28,11.21,11.24,80100.0
2008-05-27 09:50:00,11.25,11.25,11.17,11.21,52200.0,11.25,11.25,11.17,11.21,52200.0
2008-05-27 09:55:00,11.21,11.23,11.2,11.23,26100.0,11.21,11.23,11.2,11.23,26100.0
2008-05-27 10:00:00,11.21,11.32,11.21,11.3,70200.0,11.21,11.32,11.21,11.3,70200.0
2008-05-27 10:05:00,11.3,11.31,11.26,11.3,59400.0,11.3,11.31,11.26,11.3,59400.0
2008-05-27 10:10:00,11.3,11.3,11.24,11.27,117300.0,11.3,11.3,11.24,11.27,117300.0
2008-05-27 10:15:00,11.27,11.28,11.24,11.24,88200.0,11.27,11.28,11.24,11.24,88200.0
2008-05-27 10:20:00,11.24,11.25,11.22,11.23,44700.0,11.24,11.25,11.22,11.23,44700.0
2008-05-27 10:25:00,11.23,11.23,11.18,11.19,27300.0,11.23,11.23,11.18,11.19,27300.0
2008-05-27 10:30:00,11.19,11.25,11.18,11.2,44700.0,11.19,11.25,11.18,11.2,44700.0
2008-05-27 10:35:00,11.2,11.2,11.14,11.14,54300.0,11.2,11.2,11.14,11.14,54300.0
2008-05-27 10:40:00,11.14,11.17,11.14,11.16,39600.0,11.14,11.17,11.14,11.16,39600.0
2008-05-27 10:45:00,11.16,11.2,11.16,11.18,41700.0,11.16,11.2,11.16,11.18,41700.0
2008-05-27 10:50:00,11.18,11.19,11.12,11.12,53400.0,11.18,11.19,11.12,11.12,53400.0
2008-05-27 10:55:00,11.13,11.16,11.12,11.14,52800.0,11.13,11.16,11.12,11.14,52800.0
2008-05-27 11:00:00,11.14,11.2,11.14,11.2,97800.0,11.14,11.2,11.14,11.2,97800.0
2008-05-27 11:05:00,11.19,11.19,11.09,11.09,72900.0,11.19,11.19,11.09,11.09,72900.0
2008-05-27 11:10:00,11.09,11.09,11.03,11.05,77400.0,11.09,11.09,11.03,11.05,77400.0
2008-05-27 11:15:00,11.05,11.05,11.02,11.05,53400.0,11.05,11.05,11.02,11.05,53400.0
2008-05-27 11:20:00,11.05,11.06,11.03,11.03,43200.0,11.05,11.06,11.03,11.03,43200.0
2008-05-27 11:25:00,11.02,11.03,11.01,11.02,25800.0,11.02,11.03,11.01,11.02,25800.0
2008-05-27 11:30:00,11.02,11.03,10.98,10.98,52200.0,11.02,11.03,10.98,10.98,52200.0
2008-05-27 11:35:00,10.98,11.0,10.97,10.97,55800.0,10.98,11.0,10.97,10.97,55800.0
2008-05-27 11:40:00,10.97,10.98,10.96,10.98,42000.0,10.97,10.98,10.96,10.98,42000.0
2008-05-27 11:45:00,10.98,11.03,10.98,10.98,33600.0,10.98,11.03,10.98,10.98,33600.0
2008-05-27 11:50:00,10.98,10.99,10.98,10.99,18900.0,10.98,10.99,10.98,10.99,18900.0
2008-05-27 11:55:00,10.98,11.02,10.96,10.98,30900.0,10.98,11.02,10.96,10.98,30900.0
2008-05-27 12:00:00,10.97,10.97,10.94,10.95,25500.0,10.97,10.97,10.94,10.95,25500.0
2008-05-27 12:05:00,10.94,10.97,10.94,10.96,31800.0,10.94,10.97,10.94,10.96,31800.0
2008-05-27 12:10:00,10.97,11.01,10.97,11.0,22500.0,10.97,11.01,10.97,11.0,22500.0
2008-05-27 12:15:00,11.0,11.02,11.0,11.01,6600.0,11.0,11.02,11.0,11.01,6600.0
2008-05-27 12:20:00,11.01,11.03,11.01,11.03,12900.0,11.01,11.03,11.01,11.03,12900.0
2008-05-27 12:25:00,11.03,11.05,11.03,11.05,15000.0,11.03,11.05,11.03,11.05,15000.0
2008-05-27 12:30:00,11.05,11.06,11.04,11.06,20100.0,11.05,11.06,11.04,11.06,20100.0
2008-05-27 12:35:00,11.06,11.1,11.06,11.09,46800.0,11.06,11.1,11.06,11.09,46800.0
2008-05-27 12:40:00,11.09,11.12,11.08,11.08,42600.0,11.09,11.12,11.08,11.08,42600.0
2008-05-27 12:45:00,11.08,11.1,11.08,11.1,58800.0,11.08,11.1,11.08,11.1,58800.0
2008-05-27 12:50:00,11.1,11.12,11.08,11.09,63600.0,11.1,11.12,11.08,11.09,63600.0
2008-05-27 12:55:00,11.09,11.1,11.09,11.1,6900.0,11.09,11.1,11.09,11.1,6900.0
2008-05-27 13:00:00,11.11,11.12,11.1,11.11,35400.0,11.11,11.12,11.1,11.11,35400.0
2008-05-27 13:05:00,11.1,11.11,11.09,11.1,16500.0,11.1,11.11,11.09,11.1,16500.0
2008-05-27 13:10:00,11.1,11.1,11.09,11.1,21000.0,11.1,11.1,11.09,11.1,21000.0
2008-05-27 13:15:00,11.09,11.1,11.09,11.09,18600.0,11.09,11.1,11.09,11.09,18600.0
2008-05-27 13:20:00,11.09,11.1,11.09,11.1,28200.0,11.09,11.1,11.09,11.1,28200.0
2008-05-27 13:25:00,11.1,11.1,11.06,11.06,18000.0,11.1,11.1,11.06,11.06,18000.0
2008-05-27 13:30:00,11.05,11.08,11.04,11.08,72000.0,11.05,11.08,11.04,11.08,72000.0
2008-05-27 13:35:00,11.08,11.08,11.05,11.06,95700.0,11.08,11.08,11.05,11.06,95700.0
2008-05-27 13:40:00,11.06,11.14,11.06,11.12,96000.0,11.06,11.14,11.06,11.12,96000.0
2008-05-27 13:45:00,11.12,11.13,11.09,11.1,103800.0,11.12,11.13,11.09,11.1,103800.0
2008-05-27 13:50:00,11.1,11.12,11.1,11.11,64200.0,11.1,11.12,11.1,11.11,64200.0
2008-05-27 13:55:00,11.11,11.14,11.1,11.12,121500.0,11.11,11.14,11.1,11.12,121500.0
2008-05-27 14:00:00,11.12,11.14,11.1,11.12,93900.0,11.12,11.14,11.1,11.12,93900.0
2008-05-27 14:05:00,11.12,11.13,11.1,11.12,84300.0,11.12,11.13,11.1,11.12,84300.0
2008-05-27 14:10:00,11.12,11.12,11.1,11.12,59700.0,11.12,11.12,11.1,11.12,59700.0
2008-05-27 14:15:00,11.12,11.12,11.1,11.11,62100.0,11.12,11.12,11.1,11.11,62100.0
2008-05-27 14:20:00,11.1,11.13,11.1,11.11,23700.0,11.1,11.13,11.1,11.11,23700.0
2008-05-27 14:25:00,11.12,11.13,11.1,11.11,31200.0,11.12,11.13,11.1,11.11,31200.0
2008-05-27 14:30:00,11.11,11.13,11.1,11.12,29100.0,11.11,11.13,11.1,11.12,29100.0
2008-05-27 14:35:00,11.12,11.18,11.12,11.17,44100.0,11.12,11.18,11.12,11.17,44100.0
2008-05-27 14:40:00,11.16,11.27,11.15,11.25,120300.0,11.16,11.27,11.15,11.25,120300.0
2008-05-27 14:45:00,11.24,11.25,11.18,11.22,47700.0,11.24,11.25,11.18,11.22,47700.0
2008-05-27 14:50:00,11.22,11.29,11.22,11.25,193200.0,11.22,11.29,11.22,11.25,193200.0
2008-05-27 14:55:00,11.26,11.32,11.23,11.25,120000.0,11.26,11.32,11.23,11.25,120000.0
2008-05-27 15:00:00,11.26,11.26,11.2,11.21,38700.0,11.26,11.26,11.2,11.21,38700.0
2008-05-27 15:05:00,11.2,11.24,11.2,11.23,53700.0,11.2,11.24,11.2,11.23,53700.0
2008-05-27 15:10:00,11.24,11.25,11.23,11.24,67500.0,11.24,11.25,11.23,11.24,67500.0
2008-05-27 15:15:00,11.24,11.28,11.23,11.24,75900.0,11.24,11.28,11.23,11.24,75900.0
2008-05-27 15:20:00,11.24,11.35,11.23,11.3,257100.0,11.24,11.35,11.23,11.3,257100.0
2008-05-27 15:25:00,11.28,11.35,11.27,11.28,157800.0,11.28,11.35,11.27,11.28,157800.0
2008-05-27 15:30:00,11.29,11.34,11.28,11.3,125100.0,11.29,11.34,11.28,11.3,125100.0
2008-05-27 15:35:00,11.3,11.32,11.3,11.32,104100.0,11.3,11.32,11.3,11.32,104100.0
2008-05-27 15:40:00,11.32,11.32,11.3,11.3,123300.0,11.32,11.32,11.3,11.3,123300.0
2008-05-27 15:45:00,11.3,11.31,11.24,11.25,113100.0,11.3,11.31,11.24,11.25,113100.0
2008-05-27 15:50:00,11.24,11.26,11.23,11.25,104400.0,11.24,11.26,11.23,11.25,104400.0
2008-05-27 15:55:00,11.25,11.28,11.25,11.28,144300.0,11.25,11.28,11.25,11.28,144300.0
2008-05-28 09:30:00,11.57,11.8,11.42,11.8,602100.0,11.57,11.8,11.42,11.8,602100.0
2008-05-28 09:35:00,11.81,11.85,11.74,11.85,270300.0,11.81,11.85,11.74,11.85,270300.0
2008-05-28 09:40:00,11.85,11.87,11.63,11.64,504600.0,11.85,11.87,11.63,11.64,504600.0
2008-05-28 09:45:00,11.64,11.67,11.64,11.65,188700.0,11.64,11.67,11.64,11.65,188700.0
2008-05-28 09:50:00,11.65,11.66,11.51,11.51,441300.0,11.65,11.66,11.51,11.51,441300.0
2008-05-28 09:55:00,11.51,11.55,11.41,11.55,419400.0,11.51,11.55,11.41,11.55,419400.0
2008-05-28 10:00:00,11.55,11.6,11.52,11.58,137400.0,11.55,11.6,11.52,11.58,137400.0
2008-05-28 10:05:00,11.56,11.63,11.56,11.59,75600.0,11.56,11.63,11.56,11.59,75600.0
2008-05-28 10:10:00,11.59,11.61,11.59,11.59,33300.0,11.59,11.61,11.59,11.59,33300.0
2008-05-28 10:15:00,11.59,11.6,11.59,11.6,171300.0,11.59,11.6,11.59,11.6,171300.0
2008-05-28 10:20:00,11.6,11.61,11.58,11.59,212400.0,11.6,11.61,11.58,11.59,212400.0
2008-05-28 10:25:00,11.59,11.71,11.59,11.68,190800.0,11.59,11.71,11.59,11.68,190800.0
2008-05-28 10:30:00,11.68,11.73,11.66,11.7,108000.0,11.68,11.73,11.66,11.7,108000.0
2008-05-28 10:35:00,11.71,11.71,11.6,11.62,187800.0,11.71,11.71,11.6,11.62,187800.0
2008-05-28 10:40:00,11.63,11.66,11.61,11.64,117600.0,11.63,11.66,11.61,11.64,117600.0
2008-05-28 10:45:00,11.63,11.63,11.57,11.58,93900.0,11.63,11.63,11.57,11.58,93900.0
2008-05-28 10:50:00,11.58,11.64,11.58,11.6,86700.0,11.58,11.64,11.58,11.6,86700.0
2008-05-28 10:55:00,11.6,11.63,11.6,11.62,87000.0,11.6,11.63,11.6,11.62,87000.0
2008-05-28 11:00:00,11.61,11.62,11.58,11.6,167400.0,11.61,11.62,11.58,11.6,167400.0
2008-05-28 11:05:00,11.6,11.61,11.58,11.59,79200.0,11.6,11.61,11.58,11.59,79200.0
2008-05-28 11:10:00,11.6,11.61,11.58,11.61,107100.0,11.6,11.61,11.58,11.61,107100.0
2008-05-28 11:15:00,11.61,11.63,11.59,11.6,51000.0,11.61,11.63,11.59,11.6,51000.0
2008-05-28 11:20:00,11.6,11.63,11.6,11.62,60000.0,11.6,11.63,11.6,11.62,60000.0
2008-05-28 11:25:00,11.61,11.65,11.61,11.65,33900.0,11.61,11.65,11.61,11.65,33900.0
2008-05-28 11:30:00,11.65,11.71,11.63,11.7,44400.0,11.65,11.71,11.63,11.7,44400.0
2008-05-28 11:35:00,11.68,11.69,11.65,11.65,245700.0,11.68,11.69,11.65,11.65,245700.0
2008-05-28 11:40:00,11.65,11.66,11.65,11.66,46200.0,11.65,11.66,11.65,11.66,46200.0
2008-05-28 11:45:00,11.66,11.7,11.66,11.67,194400.0,11.66,11.7,11.66,11.67,194400.0
2008-05-28 11:50:00,11.67,11.72,11.67,11.68,76500.0,11.67,11.72,11.67,11.68,76500.0
2008-05-28 11:55:00,11.69,11.69,11.67,11.67,49800.0,11.69,11.69,11.67,11.67,49800.0
2008-05-28 12:00:00,11.67,11.68,11.6,11.6,44400.0,11.67,11.68,11.6,11.6,44400.0
2008-05-28 12:05:00,11.61,11.65,11.61,11.61,20100.0,11.61,11.65,11.61,11.61,20100.0
2008-05-28 12:10:00,11.6,11.64,11.58,11.62,74100.0,11.6,11.64,11.58,11.62,74100.0
2008-05-28 12:15:00,11.62,11.69,11.62,11.68,48600.0,11.62,11.69,11.62,11.68,48600.0
2008-05-28 12:20:00,11.68,11.69,11.66,11.66,29400.0,11.68,11.69,11.66,11.66,29400.0
2008-05-28 12:25:00,11.67,11.67,11.65,11.67,28500.0,11.67,11.67,11.65,11.67,28500.0
2008-05-28 12:30:00,11.66,11.69,11.66,11.68,55200.0,11.66,11.69,11.66,11.68,55200.0
2008-05-28 12:35:00,11.68,11.68,11.65,11.67,134400.0,11.68,11.68,11.65,11.67,134400.0
2008-05-28 12:40:00,11.67,11.67,11.64,11.67,87300.0,11.67,11.67,11.64,11.67,87300.0
2008-05-28 12:45:00,11.68,11.68,11.65,11.66,63300.0,11.68,11.68,11.65,11.66,63300.0
2008-05-28 12:50:00,11.66,11.66,11.63,11.63,61200.0,11.66,11.66,11.63,11.63,61200.0
2008-05-28 12:55:00,11.63,11.67,11.63,11.66,39000.0,11.63,11.67,11.63,11.66,39000.0
2008-05-28 13:00:00,11.66,11.67,11.65,11.67,64200.0,11.66,11.67,11.65,11.67,64200.0
2008-05-28 13:05:00,11.67,11.72,11.67,11.72,53100.0,11.67,11.72,11.67,11.72,53100.0
2008-05-28 13:10:00,11.71,11.75,11.71,11.74,90600.0,11.71,11.75,11.71,11.74,90600.0
2008-05-28 13:15:00,11.75,11.78,11.74,11.78,107100.0,11.75,11.78,11.74,11.78,107100.0
2008-05-28 13:20:00,11.78,11.82,11.78,11.82,111600.0,11.78,11.82,11.78,11.82,111600.0
2008-05-28 13:25:00,11.82,11.87,11.81,11.85,125400.0,11.82,11.87,11.81,11.85,125400.0
2008-05-28 13:30:00,11.85,11.87,11.81,11.83,53700.0,11.85,11.87,11.81,11.83,53700.0
2008-05-28 13:35:00,11.83,11.85,11.82,11.85,228000.0,11.83,11.85,11.82,11.85,228000.0
2008-05-28 13:40:00,11.84,11.85,11.83,11.83,196800.0,11.84,11.85,11.83,11.83,196800.0
2008-05-28 13:45:00,11.83,11.84,11.83,11.83,111300.0,11.83,11.84,11.83,11.83,111300.0
2008-05-28 13:50:00,11.83,11.84,11.77,11.82,285900.0,11.83,11.84,11.77,11.82,285900.0
2008-05-28 13:55:00,11.82,11.87,11.81,11.86,76500.0,11.82,11.87,11.81,11.86,76500.0
2008-05-28 14:00:00,11.86,11.94,11.85,11.9,214800.0,11.86,11.94,11.85,11.9,214800.0
2008-05-28 14:05:00,11.9,11.94,11.9,11.93,106200.0,11.9,11.94,11.9,11.93,106200.0
2008-05-28 14:10:00,11.93,11.98,11.93,11.96,98700.0,11.93,11.98,11.93,11.96,98700.0
2008-05-28 14:15:00,11.96,11.98,11.94,11.96,107400.0,11.96,11.98,11.94,11.96,107400.0
2008-05-28 14:20:00,11.96,11.97,11.91,11.91,102000.0,11.96,11.97,11.91,11.91,102000.0
2008-05-28 14:25:00,11.91,11.96,11.9,11.95,108300.0,11.91,11.96,11.9,11.95,108300.0
2008-05-28 14:30:00,11.95,11.99,11.95,11.98,134700.0,11.95,11.99,11.95,11.98,134700.0
2008-05-28 14:35:00,11.98,12.05,11.98,12.05,157200.0,11.98,12.05,11.98,12.05,157200.0
2008-05-28 14:40:00,12.04,12.08,12.04,12.06,88800.0,12.04,12.08,12.04,12.06,88800.0
2008-05-28 14:45:00,12.06,12.07,12.06,12.07,154200.0,12.06,12.07,12.06,12.07,154200.0
2008-05-28 14:50:00,12.07,12.15,12.07,12.14,232500.0,12.07,12.15,12.07,12.14,232500.0
2008-05-28 14:55:00,12.13,12.16,12.12,12.16,158100.0,12.13,12.16,12.12,12.16,158100.0
2008-05-28 15:00:00,12.16,12.22,12.12,12.16,268800.0,12.16,12.22,12.12,12.16,268800.0
2008-05-28 15:05:00,12.15,12.15,12.09,12.1,111000.0,12.15,12.15,12.09,12.1,111000.0
2008-05-28 15:10:00,12.1,12.1,11.98,12.01,202800.0,12.1,12.1,11.98,12.01,202800.0
2008-05-28 15:15:00,12.02,12.11,12.01,12.1,150600.0,12.02,12.11,12.01,12.1,150600.0
2008-05-28 15:20:00,12.11,12.11,12.05,12.08,127200.0,12.11,12.11,12.05,12.08,127200.0
2008-05-28 15:25:00,12.08,12.13,12.08,12.12,111300.0,12.08,12.13,12.08,12.12,111300.0
2008-05-28 15:30:00,12.11,12.12,12.07,12.09,96900.0,12.11,12.12,12.07,12.09,96900.0
2008-05-28 15:35:00,12.09,12.09,12.03,12.05,131700.0,12.09,12.09,12.03,12.05,131700.0
2008-05-28 15:40:00,12.05,12.06,12.03,12.04,91500.0,12.05,12.06,12.03,12.04,91500.0
2008-05-28 15:45:00,12.03,12.05,12.01,12.01,134400.0,12.03,12.05,12.01,12.01,134400.0
2008-05-28 15:50:00,12.01,12.13,11.99,12.12,295500.0,12.01,12.13,11.99,12.12,295500.0
2008-05-28 15:55:00,12.12,12.13,12.09,12.11,218400.0,12.12,12.13,12.09,12.11,218400.0
2008-05-29 09:30:00,12.0,12.18,11.99,12.15,77100.0,12.0,12.18,11.99,12.15,77100.0
2008-05-29 09:35:00,12.14,12.17,12.1,12.13,31200.0,12.14,12.17,12.1,12.13,31200.0
2008-05-29 09:40:00,12.13,12.28,12.13,12.25,93300.0,12.13,12.28,12.13,12.25,93300.0
2008-05-29 09:45:00,12.25,12.38,12.25,12.38,95100.0,12.25,12.38,12.25,12.38,95100.0
2008-05-29 09:50:00,12.38,12.4,12.33,12.33,134400.0,12.38,12.4,12.33,12.33,134400.0
2008-05-29 09:55:00,12.34,12.44,12.34,12.42,127800.0,12.34,12.44,12.34,12.42,127800.0
2008-05-29 10:00:00,12.42,12.48,12.36,12.37,116400.0,12.42,12.48,12.36,12.37,116400.0
2008-05-29 10:05:00,12.38,12.4,12.34,12.39,99600.0,12.38,12.4,12.34,12.39,99600.0
2008-05-29 10:10:00,12.39,12.4,12.29,12.34,110700.0,12.39,12.4,12.29,12.34,110700.0
2008-05-29 10:15:00,12.33,12.35,12.28,12.34,56400.0,12.33,12.35,12.28,12.34,56400.0
2008-05-29 10:20:00,12.34,12.45,12.34,12.4,38400.0,12.34,12.45,12.34,12.4,38400.0
2008-05-29 10:25:00,12.41,12.41,12.37,12.37,48000.0,12.41,12.41,12.37,12.37,48000.0
2008-05-29 10:30:00,12.37,12.37,12.25,12.27,153000.0,12.37,12.37,12.25,12.27,153000.0
2008-05-29 10:35:00,12.27,12.3,12.25,12.3,90600.0,12.27,12.3,12.25,12.3,90600.0
2008-05-29 10:40:00,12.3,12.31,12.24,12.3,82500.0,12.3,12.31,12.24,12.3,82500.0
2008-05-29 10:45:00,12.31,12.38,12.31,12.37,52200.0,12.31,12.38,12.31,12.37,52200.0
2008-05-29 10:50:00,12.37,12.37,12.31,12.35,48300.0,12.37,12.37,12.31,12.35,48300.0
2008-05-29 10:55:00,12.35,12.35,12.3,12.31,43500.0,12.35,12.35,12.3,12.31,43500.0
2008-05-29 11:00:00,12.3,12.35,12.3,12.34,200100.0,12.3,12.35,12.3,12.34,200100.0
2008-05-29 11:05:00,12.34,12.34,12.3,12.32,161100.0,12.34,12.34,12.3,12.32,161100.0
2008-05-29 11:10:00,12.32,12.33,12.28,12.29,54900.0,12.32,12.33,12.28,12.29,54900.0
2008-05-29 11:15:00,12.28,12.31,12.27,12.29,77700.0,12.28,12.31,12.27,12.29,77700.0
2008-05-29 11:20:00,12.28,12.33,12.27,12.27,72900.0,12.28,12.33,12.27,12.27,72900.0
2008-05-29 11:25:00,12.26,12.31,12.26,12.27,58800.0,12.26,12.31,12.26,12.27,58800.0
2008-05-29 11:30:00,12.29,12.31,12.27,12.28,130200.0,12.29,12.31,12.27,12.28,130200.0
2008-05-29 11:35:00,12.27,12.34,12.27,12.32,80400.0,12.27,12.34,12.27,12.32,80400.0
2008-05-29 11:40:00,12.32,12.34,12.29,12.33,42900.0,12.32,12.34,12.29,12.33,42900.0
2008-05-29 11:45:00,12.33,12.35,12.32,12.35,32100.0,12.33,12.35,12.32,12.35,32100.0
2008-05-29 11:50:00,12.34,12.38,12.34,12.38,29400.0,12.34,12.38,12.34,12.38,29400.0
2008-05-29 11:55:00,12.37,12.38,12.35,12.37,11400.0,12.37,12.38,12.35,12.37,11400.0
2008-05-29 12:00:00,12.37,12.38,12.36,12.37,19200.0,12.37,12.38,12.36,12.37,19200.0
2008-05-29 12:05:00,12.37,12.38,12.37,12.37,18600.0,12.37,12.38,12.37,12.37,18600.0
2008-05-29 12:10:00,12.38,12.4,12.38,12.4,39300.0,12.38,12.4,12.38,12.4,39300.0
2008-05-29 12:15:00,12.4,12.42,12.39,12.42,72300.0,12.4,12.42,12.39,12.42,72300.0
2008-05-29 12:20:00,12.42,12.43,12.4,12.41,70200.0,12.42,12.43,12.4,12.41,70200.0
2008-05-29 12:25:00,12.41,12.45,12.41,12.43,118500.0,12.41,12.45,12.41,12.43,118500.0
2008-05-29 12:30:00,12.43,12.44,12.41,12.44,68400.0,12.43,12.44,12.41,12.44,68400.0
2008-05-29 12:35:00,12.44,12.51,12.44,12.51,33600.0,12.44,12.51,12.44,12.51,33600.0
2008-05-29 12:40:00,12.51,12.53,12.5,12.53,42000.0,12.51,12.53,12.5,12.53,42000.0
2008-05-29 12:45:00,12.53,12.6,12.53,12.59,180000.0,12.53,12.6,12.53,12.59,180000.0
2008-05-29 12:50:00,12.59,12.64,12.58,12.63,166800.0,12.59,12.64,12.58,12.63,166800.0
2008-05-29 12:55:00,12.64,12.66,12.63,12.65,80700.0,12.64,12.66,12.63,12.65,80700.0
2008-05-29 13:00:00,12.65,12.73,12.65,12.71,196200.0,12.65,12.73,12.65,12.71,196200.0
2008-05-29 13:05:00,12.71,12.77,12.71,12.73,90900.0,12.71,12.77,12.71,12.73,90900.0
2008-05-29 13:10:00,12.73,12.73,12.7,12.7,58200.0,12.73,12.73,12.7,12.7,58200.0
2008-05-29 13:15:00,12.7,12.7,12.63,12.66,117600.0,12.7,12.7,12.63,12.66,117600.0
2008-05-29 13:20:00,12.66,12.77,12.63,12.64,202200.0,12.66,12.77,12.63,12.64,202200.0
2008-05-29 13:25:00,12.64,12.65,12.62,12.64,66900.0,12.64,12.65,12.62,12.64,66900.0
2008-05-29 13:30:00,12.64,12.65,12.61,12.61,85500.0,12.64,12.65,12.61,12.61,85500.0
2008-05-29 13:35:00,12.62,12.62,12.59,12.61,186600.0,12.62,12.62,12.59,12.61,186600.0
2008-05-29 13:40:00,12.62,12.62,12.58,12.59,71700.0,12.62,12.62,12.58,12.59,71700.0
2008-05-29 13:45:00,12.59,12.62,12.58,12.6,74100.0,12.59,12.62,12.58,12.6,74100.0
2008-05-29 13:50:00,12.6,12.62,12.58,12.62,198600.0,12.6,12.62,12.58,12.62,198600.0
2008-05-29 13:55:00,12.62,12.62,12.58,12.59,61800.0,12.62,12.62,12.58,12.59,61800.0
2008-05-29 14:00:00,12.58,12.62,12.58,12.58,38700.0,12.58,12.62,12.58,12.58,38700.0
2008-05-29 14:05:00,12.59,12.62,12.58,12.59,62700.0,12.59,12.62,12.58,12.59,62700.0
2008-05-29 14:10:00,12.6,12.63,12.56,12.62,197700.0,12.6,12.63,12.56,12.62,197700.0
2008-05-29 14:15:00,12.63,12.63,12.59,12.6,69300.0,12.63,12.63,12.59,12.6,69300.0
2008-05-29 14:20:00,12.61,12.61,12.59,12.59,58200.0,12.61,12.61,12.59,12.59,58200.0
2008-05-29 14:25:00,12.59,12.59,12.56,12.57,88500.0,12.59,12.59,12.56,12.57,88500.0
2008-05-29 14:30:00,12.57,12.58,12.55,12.56,49500.0,12.57,12.58,12.55,12.56,49500.0
2008-05-29 14:35:00,12.56,12.56,12.53,12.54,58200.0,12.56,12.56,12.53,12.54,58200.0
2008-05-29 14:40:00,12.54,12.57,12.54,12.56,72900.0,12.54,12.57,12.54,12.56,72900.0
2008-05-29 14:45:00,12.57,12.58,12.56,12.58,117300.0,12.57,12.58,12.56,12.58,117300.0
2008-05-29 14:50:00,12.58,12.64,12.58,12.62,308400.0,12.58,12.64,12.58,12.62,308400.0
2008-05-29 14:55:00,12.62,12.63,12.62,12.63,146100.0,12.62,12.63,12.62,12.63,146100.0
2008-05-29 15:00:00,12.63,12.63,12.61,12.63,167700.0,12.63,12.63,12.61,12.63,167700.0
2008-05-29 15:05:00,12.62,12.64,12.62,12.64,289500.0,12.62,12.64,12.62,12.64,289500.0
2008-05-29 15:10:00,12.64,12.65,12.63,12.65,126600.0,12.64,12.65,12.63,12.65,126600.0
2008-05-29 15:15:00,12.64,12.65,12.62,12.62,163500.0,12.64,12.65,12.62,12.62,163500.0
2008-05-29 15:20:00,12.63,12.64,12.57,12.57,276600.0,12.63,12.64,12.57,12.57,276600.0
2008-05-29 15:25:00,12.57,12.6,12.56,12.57,64800.0,12.57,12.6,12.56,12.57,64800.0
2008-05-29 15:30:00,12.58,12.63,12.56,12.63,202800.0,12.58,12.63,12.56,12.63,202800.0
2008-05-29 15:35:00,12.63,12.64,12.58,12.64,209100.0,12.63,12.64,12.58,12.64,209100.0
2008-05-29 15:40:00,12.64,12.67,12.6,12.63,292200.0,12.64,12.67,12.6,12.63,292200.0
2008-05-29 15:45:00,12.63,12.64,12.61,12.63,132300.0,12.63,12.64,12.61,12.63,132300.0
2008-05-29 15:50:00,12.62,12.62,12.57,12.61,296400.0,12.62,12.62,12.57,12.61,296400.0
2008-05-29 15:55:00,12.61,12.67,12.6,12.66,288300.0,12.61,12.67,12.6,12.66,288300.0
2008-05-30 09:30:00,12.79,12.79,12.63,12.63,150900.0,12.79,12.79,12.63,12.63,150900.0
2008-05-30 09:35:00,12.63,12.73,12.55,12.69,80400.0,12.63,12.73,12.55,12.69,80400.0
2008-05-30 09:40:00,12.69,12.69,12.56,12.57,187200.0,12.69,12.69,12.56,12.57,187200.0
2008-05-30 09:45:00,12.57,12.58,12.46,12.47,621600.0,12.57,12.58,12.46,12.47,621600.0
2008-05-30 09:50:00,12.49,12.55,12.41,12.5,147300.0,12.49,12.55,12.41,12.5,147300.0
2008-05-30 09:55:00,12.49,12.51,12.44,12.49,128700.0,12.49,12.51,12.44,12.49,128700.0
2008-05-30 10:00:00,12.48,12.49,12.43,12.48,95100.0,12.48,12.49,12.43,12.48,95100.0
2008-05-30 10:05:00,12.48,12.48,12.35,12.35,210000.0,12.48,12.48,12.35,12.35,210000.0
2008-05-30 10:10:00,12.35,12.42,12.34,12.41,91800.0,12.35,12.42,12.34,12.41,91800.0
2008-05-30 10:15:00,12.41,12.45,12.41,12.44,85200.0,12.41,12.45,12.41,12.44,85200.0
2008-05-30 10:20:00,12.43,12.48,12.42,12.48,67200.0,12.43,12.48,12.42,12.48,67200.0
2008-05-30 10:25:00,12.48,12.5,12.47,12.5,66000.0,12.48,12.5,12.47,12.5,66000.0
2008-05-30 10:30:00,12.5,12.5,12.48,12.5,55200.0,12.5,12.5,12.48,12.5,55200.0
2008-05-30 10:35:00,12.5,12.51,12.49,12.51,269700.0,12.5,12.51,12.49,12.51,269700.0
2008-05-30 10:40:00,12.51,12.51,12.47,12.47,360600.0,12.51,12.51,12.47,12.47,360600.0
2008-05-30 10:45:00,12.47,12.48,12.44,12.46,187200.0,12.47,12.48,12.44,12.46,187200.0
2008-05-30 10:50:00,12.46,12.46,12.43,12.45,121800.0,12.46,12.46,12.43,12.45,121800.0
2008-05-30 10:55:00,12.45,12.47,12.45,12.45,73800.0,12.45,12.47,12.45,12.45,73800.0
2008-05-30 11:00:00,12.46,12.46,12.44,12.44,46800.0,12.46,12.46,12.44,12.44,46800.0
2008-05-30 11:05:00,12.44,12.46,12.4,12.4,51900.0,12.44,12.46,12.4,12.4,51900.0
2008-05-30 11:10:00,12.4,12.43,12.37,12.4,40200.0,12.4,12.43,12.37,12.4,40200.0
2008-05-30 11:15:00,12.4,12.41,12.37,12.37,108900.0,12.4,12.41,12.37,12.37,108900.0
2008-05-30 11:20:00,12.37,12.37,12.34,12.35,108000.0,12.37,12.37,12.34,12.35,108000.0
2008-05-30 11:25:00,12.35,12.36,12.33,12.33,113700.0,12.35,12.36,12.33,12.33,113700.0
2008-05-30 11:30:00,12.33,12.34,12.29,12.34,88800.0,12.33,12.34,12.29,12.34,88800.0
2008-05-30 11:35:00,12.34,12.34,12.3,12.31,95700.0,12.34,12.34,12.3,12.31,95700.0
2008-05-30 11:40:00,12.33,12.35,12.31,12.33,59400.0,12.33,12.35,12.31,12.33,59400.0
2008-05-30 11:45:00,12.32,12.32,12.29,12.29,55500.0,12.32,12.32,12.29,12.29,55500.0
2008-05-30 11:50:00,12.29,12.34,12.29,12.31,67500.0,12.29,12.34,12.29,12.31,67500.0
2008-05-30 11:55:00,12.31,12.32,12.31,12.32,16200.0,12.31,12.32,12.31,12.32,16200.0
2008-05-30 12:00:00,12.32,12.32,12.31,12.32,46500.0,12.32,12.32,12.31,12.32,46500.0
2008-05-30 12:05:00,12.32,12.32,12.3,12.3,60900.0,12.32,12.32,12.3,12.3,60900.0
2008-05-30 12:10:00,12.3,12.32,12.3,12.31,18600.0,12.3,12.32,12.3,12.31,18600.0
2008-05-30 12:15:00,12.31,12.31,12.29,12.29,69300.0,12.31,12.31,12.29,12.29,69300.0
2008-05-30 12:20:00,12.3,12.3,12.26,12.28,47100.0,12.3,12.3,12.26,12.28,47100.0
2008-05-30 12:25:00,12.28,12.28,12.24,12.28,36000.0,12.28,12.28,12.24,12.28,36000.0
2008-05-30 12:30:00,12.28,12.29,12.26,12.29,56100.0,12.28,12.29,12.26,12.29,56100.0
2008-05-30 12:35:00,12.28,12.28,12.25,12.25,55500.0,12.28,12.28,12.25,12.25,55500.0
2008-05-30 12:40:00,12.25,12.27,12.25,12.26,19800.0,12.25,12.27,12.25,12.26,19800.0
2008-05-30 12:45:00,12.27,12.3,12.26,12.29,110400.0,12.27,12.3,12.26,12.29,110400.0
2008-05-30 12:50:00,12.29,12.33,12.29,12.32,41100.0,12.29,12.33,12.29,12.32,41100.0
2008-05-30 12:55:00,12.32,12.33,12.3,12.31,42000.0,12.32,12.33,12.3,12.31,42000.0
2008-05-30 13:00:00,12.31,12.31,12.3,12.3,20700.0,12.31,12.31,12.3,12.3,20700.0
2008-05-30 13:05:00,12.3,12.3,12.27,12.28,29400.0,12.3,12.3,12.27,12.28,29400.0
2008-05-30 13:10:00,12.27,12.27,12.24,12.24,76800.0,12.27,12.27,12.24,12.24,76800.0
2008-05-30 13:15:00,12.25,12.25,12.24,12.24,60000.0,12.25,12.25,12.24,12.24,60000.0
2008-05-30 13:20:00,12.24,12.27,12.24,12.27,38700.0,12.24,12.27,12.24,12.27,38700.0
2008-05-30 13:25:00,12.26,12.28,12.26,12.28,25800.0,12.26,12.28,12.26,12.28,25800.0
2008-05-30 13:30:00,12.28,12.28,12.26,12.26,45900.0,12.28,12.28,12.26,12.26,45900.0
2008-05-30 13:35:00,12.26,12.27,12.25,12.26,82500.0,12.26,12.27,12.25,12.26,82500.0
2008-05-30 13:40:00,12.27,12.27,12.25,12.27,53700.0,12.27,12.27,12.25,12.27,53700.0
2008-05-30 13:45:00,12.27,12.31,12.26,12.31,44100.0,12.27,12.31,12.26,12.31,44100.0
2008-05-30 13:50:00,12.31,12.32,12.3,12.32,46500.0,12.31,12.32,12.3,12.32,46500.0
2008-05-30 13:55:00,12.32,12.33,12.32,12.33,46800.0,12.32,12.33,12.32,12.33,46800.0
2008-05-30 14:00:00,12.33,12.33,12.33,12.33,160500.0,12.33,12.33,12.33,12.33,160500.0
2008-05-30 14:05:00,12.33,12.33,12.32,12.33,50400.0,12.33,12.33,12.32,12.33,50400.0
2008-05-30 14:10:00,12.33,12.33,12.33,12.33,26700.0,12.33,12.33,12.33,12.33,26700.0
2008-05-30 14:15:00,12.33,12.34,12.31,12.33,124800.0,12.33,12.34,12.31,12.33,124800.0
2008-05-30 14:20:00,12.33,12.33,12.32,12.33,30000.0,12.33,12.33,12.32,12.33,30000.0
2008-05-30 14:25:00,12.33,12.33,12.32,12.32,43500.0,12.33,12.33,12.32,12.32,43500.0
2008-05-30 14:30:00,12.32,12.35,12.32,12.33,173400.0,12.32,12.35,12.32,12.33,173400.0
2008-05-30 14:35:00,12.33,12.33,12.32,12.33,51000.0,12.33,12.33,12.32,12.33,51000.0
2008-05-30 14:40:00,12.33,12.33,12.33,12.33,75900.0,12.33,12.33,12.33,12.33,75900.0
2008-05-30 14:45:00,12.33,12.33,12.31,12.31,99000.0,12.33,12.33,12.31,12.31,99000.0
2008-05-30 14:50:00,12.31,12.33,12.31,12.33,75600.0,12.31,12.33,12.31,12.33,75600.0
2008-05-30 14:55:00,12.34,12.34,12.32,12.33,108900.0,12.34,12.34,12.32,12.33,108900.0
2008-05-30 15:00:00,12.33,12.33,12.32,12.33,88500.0,12.33,12.33,12.32,12.33,88500.0
2008-05-30 15:05:00,12.33,12.33,12.31,12.33,124800.0,12.33,12.33,12.31,12.33,124800.0
2008-05-30 15:10:00,12.33,12.33,12.32,12.32,51000.0,12.33,12.33,12.32,12.32,51000.0
2008-05-30 15:15:00,12.32,12.32,12.27,12.29,69600.0,12.32,12.32,12.27,12.29,69600.0
2008-05-30 15:20:00,12.29,12.33,12.29,12.33,78000.0,12.29,12.33,12.29,12.33,78000.0
2008-05-30 15:25:00,12.33,12.33,12.32,12.33,72600.0,12.33,12.33,12.32,12.33,72600.0
2008-05-30 15:30:00,12.34,12.34,12.32,12.32,97500.0,12.34,12.34,12.32,12.32,97500.0
2008-05-30 15:35:00,12.32,12.32,12.29,12.32,128100.0,12.32,12.32,12.29,12.32,128100.0
2008-05-30 15:40:00,12.31,12.32,12.3,12.31,98400.0,12.31,12.32,12.3,12.31,98400.0
2008-05-30 15:45:00,12.31,12.33,12.31,12.33,172800.0,12.31,12.33,12.31,12.33,172800.0
2008-05-30 15:50:00,12.33,12.39,12.33,12.33,328200.0,12.33,12.39,12.33,12.33,328200.0
2008-05-30 15:55:00,12.33,12.34,12.3,12.3,376200.0,12.33,12.34,12.3,12.3,376200.0
2008-06-02 09:30:00,12.3,12.32,12.22,12.31,141300.0,12.3,12.32,12.22,12.31,141300.0
2008-06-02 09:35:00,12.3,12.31,12.26,12.29,67200.0,12.3,12.31,12.26,12.29,67200.0
2008-06-02 09:40:00,12.29,12.3,12.26,12.27,111000.0,12.29,12.3,12.26,12.27,111000.0
2008-06-02 09:45:00,12.27,12.35,12.26,12.35,118800.0,12.27,12.35,12.26,12.35,118800.0
2008-06-02 09:50:00,12.34,12.34,12.25,12.28,109200.0,12.34,12.34,12.25,12.28,109200.0
2008-06-02 09:55:00,12.28,12.34,12.27,12.33,75600.0,12.28,12.34,12.27,12.33,75600.0
2008-06-02 10:00:00,12.33,12.45,12.33,12.44,141000.0,12.33,12.45,12.33,12.44,141000.0
2008-06-02 10:05:00,12.44,12.45,12.35,12.35,102000.0,12.44,12.45,12.35,12.35,102000.0
2008-06-02 10:10:00,12.36,12.37,12.3,12.3,66900.0,12.36,12.37,12.3,12.3,66900.0
2008-06-02 10:15:00,12.31,12.32,12.28,12.28,58800.0,12.31,12.32,12.28,12.28,58800.0
2008-06-02 10:20:00,12.28,12.3,12.27,12.27,75300.0,12.28,12.3,12.27,12.27,75300.0
2008-06-02 10:25:00,12.27,12.31,12.26,12.29,132900.0,12.27,12.31,12.26,12.29,132900.0
2008-06-02 10:30:00,12.29,12.29,12.26,12.27,51900.0,12.29,12.29,12.26,12.27,51900.0
2008-06-02 10:35:00,12.26,12.28,12.25,12.25,78900.0,12.26,12.28,12.25,12.25,78900.0
2008-06-02 10:40:00,12.25,12.26,12.24,12.26,76200.0,12.25,12.26,12.24,12.26,76200.0
2008-06-02 10:45:00,12.26,12.26,12.24,12.26,53100.0,12.26,12.26,12.24,12.26,53100.0
2008-06-02 10:50:00,12.26,12.26,12.22,12.23,41700.0,12.26,12.26,12.22,12.23,41700.0
2008-06-02 10:55:00,12.23,12.23,12.21,12.22,36900.0,12.23,12.23,12.21,12.22,36900.0
2008-06-02 11:00:00,12.22,12.25,12.22,12.22,35700.0,12.22,12.25,12.22,12.22,35700.0
2008-06-02 11:05:00,12.22,12.25,12.2,12.25,32400.0,12.22,12.25,12.2,12.25,32400.0
2008-06-02 11:10:00,12.25,12.26,12.23,12.25,39600.0,12.25,12.26,12.23,12.25,39600.0
2008-06-02 11:15:00,12.25,12.27,12.24,12.25,71700.0,12.25,12.27,12.24,12.25,71700.0
2008-06-02 11:20:00,12.24,12.27,12.21,12.22,33300.0,12.24,12.27,12.21,12.22,33300.0
2008-06-02 11:25:00,12.23,12.23,12.19,12.19,75900.0,12.23,12.23,12.19,12.19,75900.0
2008-06-02 11:30:00,12.19,12.19,12.16,12.16,46800.0,12.19,12.19,12.16,12.16,46800.0
2008-06-02 11:35:00,12.16,12.16,12.12,12.12,75000.0,12.16,12.16,12.12,12.12,75000.0
2008-06-02 11:40:00,12.12,12.13,12.12,12.13,35400.0,12.12,12.13,12.12,12.13,35400.0
2008-06-02 11:45:00,12.13,12.14,12.12,12.12,43200.0,12.13,12.14,12.12,12.12,43200.0
2008-06-02 11:50:00,12.12,12.12,12.09,12.1,52800.0,12.12,12.12,12.09,12.1,52800.0
2008-06-02 11:55:00,12.1,12.12,12.09,12.09,43800.0,12.1,12.12,12.09,12.09,43800.0
2008-06-02 12:00:00,12.09,12.1,12.08,12.1,35400.0,12.09,12.1,12.08,12.1,35400.0
2008-06-02 12:05:00,12.1,12.1,12.09,12.1,31800.0,12.1,12.1,12.09,12.1,31800.0
2008-06-02 12:10:00,12.1,12.1,12.09,12.09,34500.0,12.1,12.1,12.09,12.09,34500.0
2008-06-02 12:15:00,12.09,12.11,12.09,12.1,41400.0,12.09,12.11,12.09,12.1,41400.0
2008-06-02 12:20:00,12.1,12.1,12.1,12.1,8700.0,12.1,12.1,12.1,12.1,8700.0
2008-06-02 12:25:00,12.1,12.12,12.1,12.12,55800.0,12.1,12.12,12.1,12.12,55800.0
2008-06-02 12:30:00,12.11,12.13,12.11,12.11,68100.0,12.11,12.13,12.11,12.11,68100.0
2008-06-02 12:35:00,12.1,12.1,12.04,12.05,79200.0,12.1,12.1,12.04,12.05,79200.0
2008-06-02 12:40:00,12.05,12.05,12.01,12.04,47400.0,12.05,12.05,12.01,12.04,47400.0
2008-06-02 12:45:00,12.04,12.06,12.03,12.03,36000.0,12.04,12.06,12.03,12.03,36000.0
2008-06-02 12:50:00,12.04,12.07,12.04,12.07,24600.0,12.04,12.07,12.04,12.07,24600.0
2008-06-02 12:55:00,12.06,12.07,12.04,12.06,48300.0,12.06,12.07,12.04,12.06,48300.0
2008-06-02 13:00:00,12.06,12.09,12.06,12.08,37200.0,12.06,12.09,12.06,12.08,37200.0
2008-06-02 13:05:00,12.08,12.09,12.05,12.09,49500.0,12.08,12.09,12.05,12.09,49500.0
2008-06-02 13:10:00,12.09,12.1,12.08,12.09,63900.0,12.09,12.1,12.08,12.09,63900.0
2008-06-02 13:15:00,12.08,12.1,12.08,12.08,39900.0,12.08,12.1,12.08,12.08,39900.0
2008-06-02 13:20:00,12.08,12.09,12.07,12.08,48300.0,12.08,12.09,12.07,12.08,48300.0
2008-06-02 13:25:00,12.08,12.09,12.08,12.09,31500.0,12.08,12.09,12.08,12.09,31500.0
2008-06-02 13:30:00,12.1,12.12,12.09,12.1,66000.0,12.1,12.12,12.09,12.1,66000.0
2008-06-02 13:35:00,12.1,12.11,12.08,12.1,26100.0,12.1,12.11,12.08,12.1,26100.0
2008-06-02 13:40:00,12.11,12.12,12.11,12.12,30000.0,12.11,12.12,12.11,12.12,30000.0
2008-06-02 13:45:00,12.11,12.13,12.11,12.11,57000.0,12.11,12.13,12.11,12.11,57000.0
2008-06-02 13:50:00,12.11,12.13,12.11,12.12,28200.0,12.11,12.13,12.11,12.12,28200.0
2008-06-02 13:55:00,12.12,12.13,12.1,12.12,67200.0,12.12,12.13,12.1,12.12,67200.0
2008-06-02 14:00:00,12.13,12.15,12.12,12.13,70200.0,12.13,12.15,12.12,12.13,70200.0
2008-06-02 14:05:00,12.13,12.18,12.12,12.17,39000.0,12.13,12.18,12.12,12.17,39000.0
2008-06-02 14:10:00,12.17,12.19,12.16,12.18,67200.0,12.17,12.19,12.16,12.18,67200.0
2008-06-02 14:15:00,12.18,12.18,12.17,12.17,41100.0,12.18,12.18,12.17,12.17,41100.0
2008-06-02 14:20:00,12.17,12.18,12.15,12.16,49200.0,12.17,12.18,12.15,12.16,49200.0
2008-06-02 14:25:00,12.16,12.18,12.15,12.18,32700.0,12.16,12.18,12.15,12.18,32700.0
2008-06-02 14:30:00,12.18,12.19,12.17,12.18,30900.0,12.18,12.19,12.17,12.18,30900.0
2008-06-02 14:35:00,12.18,12.2,12.18,12.19,54000.0,12.18,12.2,12.18,12.19,54000.0
2008-06-02 14:40:00,12.19,12.2,12.18,12.19,26700.0,12.19,12.2,12.18,12.19,26700.0
2008-06-02 14:45:00,12.2,12.21,12.19,12.21,53100.0,12.2,12.21,12.19,12.21,53100.0
2008-06-02 14:50:00,12.21,12.22,12.2,12.21,40800.0,12.21,12.22,12.2,12.21,40800.0
2008-06-02 14:55:00,12.21,12.22,12.19,12.2,70500.0,12.21,12.22,12.19,12.2,70500.0
2008-06-02 15:00:00,12.19,12.19,12.15,12.17,78000.0,12.19,12.19,12.15,12.17,78000.0
2008-06-02 15:05:00,12.17,12.17,12.12,12.12,50400.0,12.17,12.17,12.12,12.12,50400.0
2008-06-02 15:10:00,12.13,12.14,12.12,12.12,57900.0,12.13,12.14,12.12,12.12,57900.0
2008-06-02 15:15:00,12.12,12.13,12.11,12.12,58500.0,12.12,12.13,12.11,12.12,58500.0
2008-06-02 15:20:00,12.12,12.14,12.11,12.12,80700.0,12.12,12.14,12.11,12.12,80700.0
2008-06-02 15:25:00,12.12,12.2,12.12,12.17,103500.0,12.12,12.2,12.12,12.17,103500.0
2008-06-02 15:30:00,12.17,12.2,12.17,12.19,96300.0,12.17,12.2,12.17,12.19,96300.0
2008-06-02 15:35:00,12.2,12.2,12.17,12.17,57300.0,12.2,12.2,12.17,12.17,57300.0
2008-06-02 15:40:00,12.17,12.21,12.16,12.21,74100.0,12.17,12.21,12.16,12.21,74100.0
2008-06-02 15:45:00,12.21,12.23,12.19,12.19,131100.0,12.21,12.23,12.19,12.19,131100.0
2008-06-02 15:50:00,12.19,12.21,12.16,12.17,194100.0,12.19,12.21,12.16,12.17,194100.0
2008-06-02 15:55:00,12.17,12.19,12.11,12.15,567900.0,12.17,12.19,12.11,12.15,567900.0
2008-06-03 09:30:00,12.16,12.21,12.12,12.18,34500.0,12.16,12.21,12.12,12.18,34500.0
2008-06-03 09:35:00,12.18,12.29,12.18,12.23,26700.0,12.18,12.29,12.18,12.23,26700.0
2008-06-03 09:40:00,12.21,12.28,12.2,12.24,38400.0,12.21,12.28,12.2,12.24,38400.0
2008-06-03 09:45:00,12.24,12.3,12.21,12.26,58200.0,12.24,12.3,12.21,12.26,58200.0
2008-06-03 09:50:00,12.27,12.27,12.18,12.18,43800.0,12.27,12.27,12.18,12.18,43800.0
2008-06-03 09:55:00,12.18,12.24,12.17,12.22,53700.0,12.18,12.24,12.17,12.22,53700.0
2008-06-03 10:00:00,12.22,12.3,12.2,12.26,69600.0,12.22,12.3,12.2,12.26,69600.0
2008-06-03 10:05:00,12.26,12.28,12.23,12.27,40800.0,12.26,12.28,12.23,12.27,40800.0
2008-06-03 10:10:00,12.26,12.29,12.24,12.28,54900.0,12.26,12.29,12.24,12.28,54900.0
2008-06-03 10:15:00,12.27,12.28,12.21,12.26,56700.0,12.27,12.28,12.21,12.26,56700.0
2008-06-03 10:20:00,12.25,12.26,12.21,12.21,76200.0,12.25,12.26,12.21,12.21,76200.0
2008-06-03 10:25:00,12.22,12.22,12.19,12.19,59700.0,12.22,12.22,12.19,12.19,59700.0
2008-06-03 10:30:00,12.19,12.22,12.19,12.22,39900.0,12.19,12.22,12.19,12.22,39900.0
2008-06-03 10:35:00,12.22,12.23,12.18,12.19,65700.0,12.22,12.23,12.18,12.19,65700.0
2008-06-03 10:40:00,12.18,12.19,12.13,12.15,27000.0,12.18,12.19,12.13,12.15,27000.0
2008-06-03 10:45:00,12.14,12.16,12.12,12.16,11700.0,12.14,12.16,12.12,12.16,11700.0
2008-06-03 10:50:00,12.16,12.22,12.16,12.2,21600.0,12.16,12.22,12.16,12.2,21600.0
2008-06-03 10:55:00,12.2,12.25,12.19,12.22,60900.0,12.2,12.25,12.19,12.22,60900.0
2008-06-03 11:00:00,12.22,12.25,12.22,12.22,28500.0,12.22,12.25,12.22,12.22,28500.0
2008-06-03 11:05:00,12.22,12.26,12.22,12.22,26100.0,12.22,12.26,12.22,12.22,26100.0
2008-06-03 11:10:00,12.22,12.28,12.22,12.27,23700.0,12.22,12.28,12.22,12.27,23700.0
2008-06-03 11:15:00,12.26,12.31,12.24,12.29,24000.0,12.26,12.31,12.24,12.29,24000.0
2008-06-03 11:20:00,12.3,12.32,12.29,12.32,20700.0,12.3,12.32,12.29,12.32,20700.0
2008-06-03 11:25:00,12.31,12.33,12.3,12.33,15600.0,12.31,12.33,12.3,12.33,15600.0
2008-06-03 11:30:00,12.32,12.34,12.31,12.33,38700.0,12.32,12.34,12.31,12.33,38700.0
2008-06-03 11:35:00,12.33,12.34,12.28,12.3,36900.0,12.33,12.34,12.28,12.3,36900.0
2008-06-03 11:40:00,12.31,12.31,12.3,12.31,39900.0,12.31,12.31,12.3,12.31,39900.0
2008-06-03 11:45:00,12.3,12.31,12.26,12.28,27300.0,12.3,12.31,12.26,12.28,27300.0
2008-06-03 11:50:00,12.28,12.3,12.26,12.29,30300.0,12.28,12.3,12.26,12.29,30300.0
2008-06-03 11:55:00,12.3,12.3,12.29,12.3,27900.0,12.3,12.3,12.29,12.3,27900.0
2008-06-03 12:00:00,12.3,12.3,12.29,12.3,15900.0,12.3,12.3,12.29,12.3,15900.0
2008-06-03 12:05:00,12.3,12.3,12.27,12.27,25800.0,12.3,12.3,12.27,12.27,25800.0
2008-06-03 12:10:00,12.26,12.29,12.26,12.29,13200.0,12.26,12.29,12.26,12.29,13200.0
2008-06-03 12:15:00,12.29,12.31,12.29,12.29,27000.0,12.29,12.31,12.29,12.29,27000.0
2008-06-03 12:20:00,12.29,12.31,12.29,12.3,20700.0,12.29,12.31,12.29,12.3,20700.0
2008-06-03 12:25:00,12.3,12.31,12.27,12.28,15600.0,12.3,12.31,12.27,12.28,15600.0
2008-06-03 12:30:00,12.27,12.29,12.26,12.28,17400.0,12.27,12.29,12.26,12.28,17400.0
2008-06-03 12:35:00,12.29,12.29,12.27,12.28,12000.0,12.29,12.29,12.27,12.28,12000.0
2008-06-03 12:40:00,12.28,12.28,12.25,12.26,6600.0,12.28,12.28,12.25,12.26,6600.0
2008-06-03 12:45:00,12.25,12.28,12.25,12.25,25800.0,12.25,12.28,12.25,12.25,25800.0
2008-06-03 12:50:00,12.25,12.27,12.25,12.25,17700.0,12.25,12.27,12.25,12.25,17700.0
2008-06-03 12:55:00,12.25,12.26,12.25,12.26,17400.0,12.25,12.26,12.25,12.26,17400.0
2008-06-03 13:00:00,12.26,12.26,12.24,12.25,11400.0,12.26,12.26,12.24,12.25,11400.0
2008-06-03 13:05:00,12.25,12.27,12.24,12.26,48900.0,12.25,12.27,12.24,12.26,48900.0
2008-06-03 13:10:00,12.26,12.28,12.26,12.28,35700.0,12.26,12.28,12.26,12.28,35700.0
2008-06-03 13:15:00,12.27,12.3,12.27,12.3,39000.0,12.27,12.3,12.27,12.3,39000.0
2008-06-03 13:20:00,12.3,12.3,12.26,12.27,39000.0,12.3,12.3,12.26,12.27,39000.0
2008-06-03 13:25:00,12.28,12.28,12.24,12.24,28500.0,12.28,12.28,12.24,12.24,28500.0
2008-06-03 13:30:00,12.23,12.23,12.16,12.18,87600.0,12.23,12.23,12.16,12.18,87600.0
2008-06-03 13:35:00,12.18,12.24,12.18,12.22,56400.0,12.18,12.24,12.18,12.22,56400.0
2008-06-03 13:40:00,12.22,12.23,12.2,12.22,18000.0,12.22,12.23,12.2,12.22,18000.0
2008-06-03 13:45:00,12.22,12.24,12.19,12.2,25800.0,12.22,12.24,12.19,12.2,25800.0
2008-06-03 13:50:00,12.2,12.2,12.17,12.17,23100.0,12.2,12.2,12.17,12.17,23100.0
2008-06-03 13:55:00,12.17,12.17,12.11,12.16,45900.0,12.17,12.17,12.11,12.16,45900.0
2008-06-03 14:00:00,12.16,12.16,12.13,12.13,18600.0,12.16,12.16,12.13,12.13,18600.0
2008-06-03 14:05:00,12.12,12.12,12.09,12.12,39600.0,12.12,12.12,12.09,12.12,39600.0
2008-06-03 14:10:00,12.12,12.14,12.08,12.08,51300.0,12.12,12.14,12.08,12.08,51300.0
2008-06-03 14:15:00,12.08,12.1,12.06,12.09,44100.0,12.08,12.1,12.06,12.09,44100.0
2008-06-03 14:20:00,12.09,12.09,12.05,12.06,57000.0,12.09,12.09,12.05,12.06,57000.0
2008-06-03 14:25:00,12.05,12.06,12.04,12.04,60000.0,12.05,12.06,12.04,12.04,60000.0
2008-06-03 14:30:00,12.05,12.06,12.02,12.02,98100.0,12.05,12.06,12.02,12.02,98100.0
2008-06-03 14:35:00,12.03,12.08,12.02,12.05,100500.0,12.03,12.08,12.02,12.05,100500.0
2008-06-03 14:40:00,12.06,12.11,12.05,12.11,57600.0,12.06,12.11,12.05,12.11,57600.0
2008-06-03 14:45:00,12.11,12.15,12.1,12.15,50100.0,12.11,12.15,12.1,12.15,50100.0
2008-06-03 14:50:00,12.16,12.16,12.12,12.14,38100.0,12.16,12.16,12.12,12.14,38100.0
2008-06-03 14:55:00,12.14,12.17,12.14,12.15,37800.0,12.14,12.17,12.14,12.15,37800.0
2008-06-03 15:00:00,12.15,12.2,12.13,12.19,106800.0,12.15,12.2,12.13,12.19,106800.0
2008-06-03 15:05:00,12.19,12.25,12.19,12.25,186300.0,12.19,12.25,12.19,12.25,186300.0
2008-06-03 15:10:00,12.25,12.25,12.2,12.22,56100.0,12.25,12.25,12.2,12.22,56100.0
2008-06-03 15:15:00,12.23,12.25,12.21,12.22,56700.0,12.23,12.25,12.21,12.22,56700.0
2008-06-03 15:20:00,12.21,12.25,12.21,12.23,53100.0,12.21,12.25,12.21,12.23,53100.0
2008-06-03 15:25:00,12.23,12.27,12.22,12.27,64800.0,12.23,12.27,12.22,12.27,64800.0
2008-06-03 15:30:00,12.27,12.31,12.24,12.29,80700.0,12.27,12.31,12.24,12.29,80700.0
2008-06-03 15:35:00,12.29,12.3,12.23,12.25,102600.0,12.29,12.3,12.23,12.25,102600.0
2008-06-03 15:40:00,12.25,12.26,12.22,12.24,70500.0,12.25,12.26,12.22,12.24,70500.0
2008-06-03 15:45:00,12.24,12.25,12.21,12.24,41700.0,12.24,12.25,12.21,12.24,41700.0
2008-06-03 15:50:00,12.24,12.26,12.22,12.25,121200.0,12.24,12.26,12.22,12.25,121200.0
2008-06-03 15:55:00,12.25,12.26,12.22,12.22,71700.0,12.25,12.26,12.22,12.22,71700.0
2008-06-04 09:30:00,12.17,12.26,12.1,12.1,34800.0,12.17,12.26,12.1,12.1,34800.0
2008-06-04 09:35:00,12.09,12.18,12.06,12.13,59700.0,12.09,12.18,12.06,12.13,59700.0
2008-06-04 09:40:00,12.13,12.32,12.13,12.32,25200.0,12.13,12.32,12.13,12.32,25200.0
2008-06-04 09:45:00,12.33,12.37,12.29,12.32,49200.0,12.33,12.37,12.29,12.32,49200.0
2008-06-04 09:50:00,12.32,12.33,12.26,12.27,28800.0,12.32,12.33,12.26,12.27,28800.0
2008-06-04 09:55:00,12.27,12.27,12.23,12.25,20100.0,12.27,12.27,12.23,12.25,20100.0
2008-06-04 10:00:00,12.25,12.31,12.21,12.23,72600.0,12.25,12.31,12.21,12.23,72600.0
2008-06-04 10:05:00,12.23,12.25,12.18,12.24,79500.0,12.23,12.25,12.18,12.24,79500.0
2008-06-04 10:10:00,12.24,12.24,12.18,12.24,17700.0,12.24,12.24,12.18,12.24,17700.0
2008-06-04 10:15:00,12.23,12.24,12.2,12.23,21000.0,12.23,12.24,12.2,12.23,21000.0
2008-06-04 10:20:00,12.22,12.25,12.21,12.23,20400.0,12.22,12.25,12.21,12.23,20400.0
2008-06-04 10:25:00,12.23,12.25,12.22,12.24,186900.0,12.23,12.25,12.22,12.24,186900.0
2008-06-04 10:30:00,12.24,12.25,12.21,12.23,72300.0,12.24,12.25,12.21,12.23,72300.0
2008-06-04 10:35:00,12.22,12.25,12.15,12.2,93300.0,12.22,12.25,12.15,12.2,93300.0
2008-06-04 10:40:00,12.2,12.23,12.18,12.21,45900.0,12.2,12.23,12.18,12.21,45900.0
2008-06-04 10:45:00,12.22,12.23,12.2,12.21,39300.0,12.22,12.23,12.2,12.21,39300.0
2008-06-04 10:50:00,12.22,12.25,12.22,12.23,43200.0,12.22,12.25,12.22,12.23,43200.0
2008-06-04 10:55:00,12.24,12.25,12.24,12.25,123300.0,12.24,12.25,12.24,12.25,123300.0
2008-06-04 11:00:00,12.24,12.25,12.24,12.25,51000.0,12.24,12.25,12.24,12.25,51000.0
2008-06-04 11:05:00,12.25,12.25,12.23,12.25,62400.0,12.25,12.25,12.23,12.25,62400.0
2008-06-04 11:10:00,12.25,12.25,12.24,12.25,48300.0,12.25,12.25,12.24,12.25,48300.0
2008-06-04 11:15:00,12.24,12.25,12.21,12.24,65400.0,12.24,12.25,12.21,12.24,65400.0
2008-06-04 11:20:00,12.24,12.26,12.24,12.26,76200.0,12.24,12.26,12.24,12.26,76200.0
2008-06-04 11:25:00,12.26,12.27,12.25,12.27,37200.0,12.26,12.27,12.25,12.27,37200.0
2008-06-04 11:30:00,12.27,12.29,12.27,12.27,43800.0,12.27,12.29,12.27,12.27,43800.0
2008-06-04 11:35:00,12.27,12.32,12.27,12.32,12600.0,12.27,12.32,12.27,12.32,12600.0
2008-06-04 11:40:00,12.32,12.32,12.3,12.32,44400.0,12.32,12.32,12.3,12.32,44400.0
2008-06-04 11:45:00,12.31,12.32,12.31,12.32,60000.0,12.31,12.32,12.31,12.32,60000.0
2008-06-04 11:50:00,12.32,12.33,12.32,12.32,99600.0,12.32,12.33,12.32,12.32,99600.0
2008-06-04 11:55:00,12.32,12.32,12.32,12.32,11400.0,12.32,12.32,12.32,12.32,11400.0
2008-06-04 12:00:00,12.31,12.32,12.3,12.3,27600.0,12.31,12.32,12.3,12.3,27600.0
2008-06-04 12:05:00,12.3,12.3,12.28,12.3,14100.0,12.3,12.3,12.28,12.3,14100.0
2008-06-04 12:10:00,12.28,12.3,12.28,12.3,18300.0,12.28,12.3,12.28,12.3,18300.0
2008-06-04 12:15:00,12.29,12.33,12.29,12.32,30300.0,12.29,12.33,12.29,12.32,30300.0
2008-06-04 12:20:00,12.32,12.33,12.32,12.32,24900.0,12.32,12.33,12.32,12.32,24900.0
2008-06-04 12:25:00,12.33,12.33,12.31,12.31,21600.0,12.33,12.33,12.31,12.31,21600.0
2008-06-04 12:30:00,12.32,12.33,12.31,12.33,22500.0,12.32,12.33,12.31,12.33,22500.0
2008-06-04 12:35:00,12.33,12.33,12.3,12.31,105000.0,12.33,12.33,12.3,12.31,105000.0
2008-06-04 12:40:00,12.31,12.31,12.25,12.26,27900.0,12.31,12.31,12.25,12.26,27900.0
2008-06-04 12:45:00,12.26,12.3,12.26,12.29,21000.0,12.26,12.3,12.26,12.29,21000.0
2008-06-04 12:50:00,12.3,12.31,12.28,12.28,21900.0,12.3,12.31,12.28,12.28,21900.0
2008-06-04 12:55:00,12.28,12.29,12.25,12.25,35100.0,12.28,12.29,12.25,12.25,35100.0
2008-06-04 13:00:00,12.25,12.29,12.25,12.29,17400.0,12.25,12.29,12.25,12.29,17400.0
2008-06-04 13:05:00,12.28,12.28,12.22,12.22,18300.0,12.28,12.28,12.22,12.22,18300.0
2008-06-04 13:10:00,12.24,12.27,12.24,12.27,12000.0,12.24,12.27,12.24,12.27,12000.0
2008-06-04 13:15:00,12.27,12.28,12.26,12.28,16500.0,12.27,12.28,12.26,12.28,16500.0
2008-06-04 13:20:00,12.28,12.29,12.28,12.29,29100.0,12.28,12.29,12.28,12.29,29100.0
2008-06-04 13:25:00,12.28,12.31,12.28,12.31,35700.0,12.28,12.31,12.28,12.31,35700.0
2008-06-04 13:30:00,12.31,12.33,12.31,12.33,42900.0,12.31,12.33,12.31,12.33,42900.0
2008-06-04 13:35:00,12.33,12.34,12.32,12.32,98700.0,12.33,12.34,12.32,12.32,98700.0
2008-06-04 13:40:00,12.32,12.33,12.32,12.32,22500.0,12.32,12.33,12.32,12.32,22500.0
2008-06-04 13:45:00,12.33,12.33,12.32,12.32,18900.0,12.33,12.33,12.32,12.32,18900.0
2008-06-04 13:50:00,12.32,12.32,12.31,12.31,56700.0,12.32,12.32,12.31,12.31,56700.0
2008-06-04 13:55:00,12.31,12.31,12.3,12.3,62100.0,12.31,12.31,12.3,12.3,62100.0
2008-06-04 14:00:00,12.3,12.3,12.27,12.28,49500.0,12.3,12.3,12.27,12.28,49500.0
2008-06-04 14:05:00,12.28,12.28,12.25,12.27,18600.0,12.28,12.28,12.25,12.27,18600.0
2008-06-04 14:10:00,12.26,12.26,12.2,12.22,40500.0,12.26,12.26,12.2,12.22,40500.0
2008-06-04 14:15:00,12.22,12.23,12.21,12.22,63600.0,12.22,12.23,12.21,12.22,63600.0
2008-06-04 14:20:00,12.22,12.26,12.22,12.25,123300.0,12.22,12.26,12.22,12.25,123300.0
2008-06-04 14:25:00,12.25,12.28,12.24,12.27,56100.0,12.25,12.28,12.24,12.27,56100.0
2008-06-04 14:30:00,12.26,12.28,12.25,12.28,24300.0,12.26,12.28,12.25,12.28,24300.0
2008-06-04 14:35:00,12.28,12.29,12.26,12.28,55800.0,12.28,12.29,12.26,12.28,55800.0
2008-06-04 14:40:00,12.29,12.29,12.27,12.27,41400.0,12.29,12.29,12.27,12.27,41400.0
2008-06-04 14:45:00,12.27,12.27,12.22,12.22,51300.0,12.27,12.27,12.22,12.22,51300.0
2008-06-04 14:50:00,12.22,12.23,12.19,12.22,30600.0,12.22,12.23,12.19,12.22,30600.0
2008-06-04 14:55:00,12.21,12.21,12.18,12.19,66600.0,12.21,12.21,12.18,12.19,66600.0
2008-06-04 15:00:00,12.19,12.24,12.19,12.23,89700.0,12.19,12.24,12.19,12.23,89700.0
2008-06-04 15:05:00,12.24,12.27,12.24,12.27,44100.0,12.24,12.27,12.24,12.27,44100.0
2008-06-04 15:10:00,12.26,12.28,12.24,12.25,73500.0,12.26,12.28,12.24,12.25,73500.0
2008-06-04 15:15:00,12.26,12.31,12.26,12.31,79500.0,12.26,12.31,12.26,12.31,79500.0
2008-06-04 15:20:00,12.31,12.33,12.3,12.31,137700.0,12.31,12.33,12.3,12.31,137700.0
2008-06-04 15:25:00,12.31,12.33,12.3,12.32,75600.0,12.31,12.33,12.3,12.32,75600.0
2008-06-04 15:30:00,12.32,12.33,12.31,12.32,104100.0,12.32,12.33,12.31,12.32,104100.0
2008-06-04 15:35:00,12.33,12.34,12.31,12.32,67200.0,12.33,12.34,12.31,12.32,67200.0
2008-06-04 15:40:00,12.32,12.33,12.31,12.31,97200.0,12.32,12.33,12.31,12.31,97200.0
2008-06-04 15:45:00,12.31,12.35,12.31,12.34,156600.0,12.31,12.35,12.31,12.34,156600.0
2008-06-04 15:50:00,12.34,12.34,12.33,12.34,115500.0,12.34,12.34,12.33,12.34,115500.0
2008-06-04 15:55:00,12.34,12.35,12.33,12.33,176100.0,12.34,12.35,12.33,12.33,176100.0
2008-06-05 09:30:00,12.36,12.45,12.33,12.41,60600.0,12.36,12.45,12.33,12.41,60600.0
2008-06-05 09:35:00,12.39,12.44,12.33,12.39,36000.0,12.39,12.44,12.33,12.39,36000.0
2008-06-05 09:40:00,12.37,12.42,12.37,12.42,71700.0,12.37,12.42,12.37,12.42,71700.0
2008-06-05 09:45:00,12.41,12.42,12.38,12.41,75600.0,12.41,12.42,12.38,12.41,75600.0
2008-06-05 09:50:00,12.4,12.41,12.39,12.39,33900.0,12.4,12.41,12.39,12.39,33900.0
2008-06-05 09:55:00,12.4,12.41,12.38,12.38,43800.0,12.4,12.41,12.38,12.38,43800.0
2008-06-05 10:00:00,12.38,12.39,12.32,12.34,86100.0,12.38,12.39,12.32,12.34,86100.0
2008-06-05 10:05:00,12.34,12.37,12.32,12.32,227400.0,12.34,12.37,12.32,12.32,227400.0
2008-06-05 10:10:00,12.33,12.37,12.33,12.35,60000.0,12.33,12.37,12.33,12.35,60000.0
2008-06-05 10:15:00,12.35,12.4,12.35,12.39,66000.0,12.35,12.4,12.35,12.39,66000.0
2008-06-05 10:20:00,12.39,12.4,12.38,12.39,29400.0,12.39,12.4,12.38,12.39,29400.0
2008-06-05 10:25:00,12.38,12.41,12.38,12.41,37800.0,12.38,12.41,12.38,12.41,37800.0
2008-06-05 10:30:00,12.4,12.42,12.38,12.41,49800.0,12.4,12.42,12.38,12.41,49800.0
2008-06-05 10:35:00,12.41,12.42,12.4,12.4,44700.0,12.41,12.42,12.4,12.4,44700.0
2008-06-05 10:40:00,12.4,12.41,12.4,12.41,27900.0,12.4,12.41,12.4,12.41,27900.0
2008-06-05 10:45:00,12.41,12.43,12.4,12.43,139500.0,12.41,12.43,12.4,12.43,139500.0
2008-06-05 10:50:00,12.44,12.44,12.39,12.39,228300.0,12.44,12.44,12.39,12.39,228300.0
2008-06-05 10:55:00,12.39,12.4,12.36,12.4,17400.0,12.39,12.4,12.36,12.4,17400.0
2008-06-05 11:00:00,12.39,12.41,12.38,12.39,23400.0,12.39,12.41,12.38,12.39,23400.0
2008-06-05 11:05:00,12.39,12.4,12.35,12.37,34200.0,12.39,12.4,12.35,12.37,34200.0
2008-06-05 11:10:00,12.37,12.38,12.36,12.38,13800.0,12.37,12.38,12.36,12.38,13800.0
2008-06-05 11:15:00,12.38,12.4,12.37,12.38,36600.0,12.38,12.4,12.37,12.38,36600.0
2008-06-05 11:20:00,12.39,12.4,12.35,12.36,23100.0,12.39,12.4,12.35,12.36,23100.0
2008-06-05 11:25:00,12.36,12.38,12.36,12.37,10500.0,12.36,12.38,12.36,12.37,10500.0
2008-06-05 11:30:00,12.36,12.37,12.36,12.36,15000.0,12.36,12.37,12.36,12.36,15000.0
2008-06-05 11:35:00,12.37,12.39,12.35,12.35,24900.0,12.37,12.39,12.35,12.35,24900.0
2008-06-05 11:40:00,12.36,12.36,12.35,12.35,18900.0,12.36,12.36,12.35,12.35,18900.0
2008-06-05 11:45:00,12.35,12.37,12.35,12.37,16200.0,12.35,12.37,12.35,12.37,16200.0
2008-06-05 11:50:00,12.37,12.38,12.35,12.37,30300.0,12.37,12.38,12.35,12.37,30300.0
2008-06-05 11:55:00,12.38,12.38,12.37,12.38,1500.0,12.38,12.38,12.37,12.38,1500.0
2008-06-05 12:00:00,12.38,12.4,12.36,12.37,50400.0,12.38,12.4,12.36,12.37,50400.0
2008-06-05 12:05:00,12.37,12.37,12.34,12.37,26400.0,12.37,12.37,12.34,12.37,26400.0
2008-06-05 12:10:00,12.36,12.38,12.35,12.38,34800.0,12.36,12.38,12.35,12.38,34800.0
2008-06-05 12:15:00,12.38,12.38,12.37,12.38,26100.0,12.38,12.38,12.37,12.38,26100.0
2008-06-05 12:20:00,12.38,12.4,12.37,12.39,28200.0,12.38,12.4,12.37,12.39,28200.0
2008-06-05 12:25:00,12.39,12.39,12.37,12.37,131100.0,12.39,12.39,12.37,12.37,131100.0
2008-06-05 12:30:00,12.37,12.39,12.37,12.39,24600.0,12.37,12.39,12.37,12.39,24600.0
2008-06-05 12:35:00,12.39,12.39,12.38,12.39,48300.0,12.39,12.39,12.38,12.39,48300.0
2008-06-05 12:40:00,12.39,12.4,12.38,12.39,87000.0,12.39,12.4,12.38,12.39,87000.0
2008-06-05 12:45:00,12.39,12.39,12.38,12.38,21300.0,12.39,12.39,12.38,12.38,21300.0
2008-06-05 12:50:00,12.39,12.4,12.38,12.38,26700.0,12.39,12.4,12.38,12.38,26700.0
2008-06-05 12:55:00,12.39,12.41,12.39,12.41,14400.0,12.39,12.41,12.39,12.41,14400.0
2008-06-05 13:00:00,12.41,12.42,12.41,12.41,16500.0,12.41,12.42,12.41,12.41,16500.0
2008-06-05 13:05:00,12.42,12.43,12.41,12.43,75600.0,12.42,12.43,12.41,12.43,75600.0
2008-06-05 13:10:00,12.43,12.45,12.42,12.44,95100.0,12.43,12.45,12.42,12.44,95100.0
2008-06-05 13:15:00,12.44,12.46,12.44,12.46,179400.0,12.44,12.46,12.44,12.46,179400.0
2008-06-05 13:20:00,12.45,12.46,12.43,12.43,71400.0,12.45,12.46,12.43,12.43,71400.0
2008-06-05 13:25:00,12.43,12.44,12.42,12.42,34500.0,12.43,12.44,12.42,12.42,34500.0
2008-06-05 13:30:00,12.41,12.43,12.41,12.43,24600.0,12.41,12.43,12.41,12.43,24600.0
2008-06-05 13:35:00,12.43,12.43,12.41,12.41,14700.0,12.43,12.43,12.41,12.41,14700.0
2008-06-05 13:40:00,12.41,12.45,12.41,12.43,59100.0,12.41,12.45,12.41,12.43,59100.0
2008-06-05 13:45:00,12.43,12.44,12.41,12.44,107100.0,12.43,12.44,12.41,12.44,107100.0
2008-06-05 13:50:00,12.44,12.45,12.43,12.44,35100.0,12.44,12.45,12.43,12.44,35100.0
2008-06-05 13:55:00,12.44,12.44,12.43,12.44,183300.0,12.44,12.44,12.43,12.44,183300.0
2008-06-05 14:00:00,12.43,12.45,12.43,12.43,72600.0,12.43,12.45,12.43,12.43,72600.0
2008-06-05 14:05:00,12.43,12.44,12.42,12.43,128100.0,12.43,12.44,12.42,12.43,128100.0
2008-06-05 14:10:00,12.43,12.43,12.41,12.42,80700.0,12.43,12.43,12.41,12.42,80700.0
2008-06-05 14:15:00,12.42,12.44,12.4,12.43,93000.0,12.42,12.44,12.4,12.43,93000.0
2008-06-05 14:20:00,12.42,12.43,12.39,12.4,200400.0,12.42,12.43,12.39,12.4,200400.0
2008-06-05 14:25:00,12.39,12.4,12.36,12.4,49500.0,12.39,12.4,12.36,12.4,49500.0
2008-06-05 14:30:00,12.4,12.41,12.38,12.4,47700.0,12.4,12.41,12.38,12.4,47700.0
2008-06-05 14:35:00,12.41,12.43,12.4,12.41,47700.0,12.41,12.43,12.4,12.41,47700.0
2008-06-05 14:40:00,12.41,12.41,12.39,12.41,47100.0,12.41,12.41,12.39,12.41,47100.0
2008-06-05 14:45:00,12.41,12.41,12.39,12.4,38400.0,12.41,12.41,12.39,12.4,38400.0
2008-06-05 14:50:00,12.41,12.43,12.39,12.42,64500.0,12.41,12.43,12.39,12.42,64500.0
2008-06-05 14:55:00,12.43,12.43,12.4,12.42,58800.0,12.43,12.43,12.4,12.42,58800.0
2008-06-05 15:00:00,12.41,12.41,12.4,12.4,41400.0,12.41,12.41,12.4,12.4,41400.0
2008-06-05 15:05:00,12.4,12.43,12.4,12.41,66600.0,12.4,12.43,12.4,12.41,66600.0
2008-06-05 15:10:00,12.41,12.43,12.4,12.41,80100.0,12.41,12.43,12.4,12.41,80100.0
2008-06-05 15:15:00,12.41,12.41,12.39,12.41,49800.0,12.41,12.41,12.39,12.41,49800.0
2008-06-05 15:20:00,12.41,12.42,12.4,12.41,32700.0,12.41,12.42,12.4,12.41,32700.0
2008-06-05 15:25:00,12.4,12.42,12.4,12.4,55200.0,12.4,12.42,12.4,12.4,55200.0
2008-06-05 15:30:00,12.4,12.41,12.4,12.41,50100.0,12.4,12.41,12.4,12.41,50100.0
2008-06-05 15:35:00,12.41,12.42,12.41,12.41,125100.0,12.41,12.42,12.41,12.41,125100.0
2008-06-05 15:40:00,12.41,12.42,12.4,12.42,181500.0,12.41,12.42,12.4,12.42,181500.0
2008-06-05 15:45:00,12.42,12.44,12.41,12.42,153300.0,12.42,12.44,12.41,12.42,153300.0
2008-06-05 15:50:00,12.42,12.43,12.41,12.43,236400.0,12.42,12.43,12.41,12.43,236400.0
2008-06-05 15:55:00,12.43,12.46,12.41,12.46,309600.0,12.43,12.46,12.41,12.46,309600.0
2008-06-06 09:30:00,12.33,12.33,12.07,12.07,88800.0,12.33,12.33,12.07,12.07,88800.0
2008-06-06 09:35:00,12.06,12.17,12.03,12.16,67800.0,12.06,12.17,12.03,12.16,67800.0
2008-06-06 09:40:00,12.16,12.16,12.1,12.1,31500.0,12.16,12.16,12.1,12.1,31500.0
2008-06-06 09:45:00,12.09,12.13,12.08,12.09,33000.0,12.09,12.13,12.08,12.09,33000.0
2008-06-06 09:50:00,12.09,12.15,12.08,12.12,46800.0,12.09,12.15,12.08,12.12,46800.0
2008-06-06 09:55:00,12.12,12.13,12.1,12.1,30900.0,12.12,12.13,12.1,12.1,30900.0
2008-06-06 10:00:00,12.11,12.15,12.1,12.13,52800.0,12.11,12.15,12.1,12.13,52800.0
2008-06-06 10:05:00,12.12,12.14,12.1,12.11,37500.0,12.12,12.14,12.1,12.11,37500.0
2008-06-06 10:10:00,12.11,12.14,12.11,12.13,24900.0,12.11,12.14,12.11,12.13,24900.0
2008-06-06 10:15:00,12.12,12.16,12.11,12.15,27600.0,12.12,12.16,12.11,12.15,27600.0
2008-06-06 10:20:00,12.16,12.2,12.15,12.18,84600.0,12.16,12.2,12.15,12.18,84600.0
2008-06-06 10:25:00,12.18,12.22,12.16,12.19,66600.0,12.18,12.22,12.16,12.19,66600.0
2008-06-06 10:30:00,12.19,12.26,12.18,12.26,62700.0,12.19,12.26,12.18,12.26,62700.0
2008-06-06 10:35:00,12.25,12.26,12.21,12.23,116700.0,12.25,12.26,12.21,12.23,116700.0
2008-06-06 10:40:00,12.22,12.24,12.17,12.19,60600.0,12.22,12.24,12.17,12.19,60600.0
2008-06-06 10:45:00,12.19,12.22,12.18,12.22,38700.0,12.19,12.22,12.18,12.22,38700.0
2008-06-06 10:50:00,12.21,12.22,12.19,12.22,99600.0,12.21,12.22,12.19,12.22,99600.0
2008-06-06 10:55:00,12.22,12.22,12.17,12.18,50400.0,12.22,12.22,12.17,12.18,50400.0
2008-06-06 11:00:00,12.17,12.17,12.1,12.12,28500.0,12.17,12.17,12.1,12.12,28500.0
2008-06-06 11:05:00,12.12,12.12,12.1,12.11,40800.0,12.12,12.12,12.1,12.11,40800.0
2008-06-06 11:10:00,12.11,12.12,12.1,12.12,39600.0,12.11,12.12,12.1,12.12,39600.0
2008-06-06 11:15:00,12.11,12.15,12.1,12.15,76200.0,12.11,12.15,12.1,12.15,76200.0
2008-06-06 11:20:00,12.15,12.15,12.12,12.13,59100.0,12.15,12.15,12.12,12.13,59100.0
2008-06-06 11:25:00,12.13,12.15,12.12,12.13,93000.0,12.13,12.15,12.12,12.13,93000.0
2008-06-06 11:30:00,12.13,12.15,12.13,12.14,54300.0,12.13,12.15,12.13,12.14,54300.0
2008-06-06 11:35:00,12.14,12.15,12.13,12.13,48000.0,12.14,12.15,12.13,12.13,48000.0
2008-06-06 11:40:00,12.13,12.13,12.11,12.12,36300.0,12.13,12.13,12.11,12.12,36300.0
2008-06-06 11:45:00,12.13,12.17,12.13,12.15,22500.0,12.13,12.17,12.13,12.15,22500.0
2008-06-06 11:50:00,12.16,12.16,12.13,12.14,16200.0,12.16,12.16,12.13,12.14,16200.0
2008-06-06 11:55:00,12.13,12.13,12.11,12.11,13200.0,12.13,12.13,12.11,12.11,13200.0
2008-06-06 12:00:00,12.13,12.15,12.12,12.14,36000.0,12.13,12.15,12.12,12.14,36000.0
2008-06-06 12:05:00,12.14,12.17,12.14,12.16,25200.0,12.14,12.17,12.14,12.16,25200.0
2008-06-06 12:10:00,12.17,12.19,12.17,12.19,21900.0,12.17,12.19,12.17,12.19,21900.0
2008-06-06 12:15:00,12.18,12.21,12.18,12.21,48600.0,12.18,12.21,12.18,12.21,48600.0
2008-06-06 12:20:00,12.2,12.21,12.19,12.19,27300.0,12.2,12.21,12.19,12.19,27300.0
2008-06-06 12:25:00,12.19,12.22,12.19,12.22,35700.0,12.19,12.22,12.19,12.22,35700.0
2008-06-06 12:30:00,12.21,12.22,12.2,12.21,6300.0,12.21,12.22,12.2,12.21,6300.0
2008-06-06 12:35:00,12.21,12.23,12.21,12.22,28800.0,12.21,12.23,12.21,12.22,28800.0
2008-06-06 12:40:00,12.22,12.22,12.22,12.22,12300.0,12.22,12.22,12.22,12.22,12300.0
2008-06-06 12:45:00,12.22,12.24,12.21,12.23,22500.0,12.22,12.24,12.21,12.23,22500.0
2008-06-06 12:50:00,12.23,12.23,12.19,12.21,20400.0,12.23,12.23,12.19,12.21,20400.0
2008-06-06 12:55:00,12.2,12.2,12.19,12.19,9000.0,12.2,12.2,12.19,12.19,9000.0
2008-06-06 13:00:00,12.2,12.2,12.14,12.15,23400.0,12.2,12.2,12.14,12.15,23400.0
2008-06-06 13:05:00,12.14,12.15,12.12,12.13,9600.0,12.14,12.15,12.12,12.13,9600.0
2008-06-06 13:10:00,12.12,12.13,12.12,12.13,36300.0,12.12,12.13,12.12,12.13,36300.0
2008-06-06 13:15:00,12.12,12.12,12.09,12.09,26700.0,12.12,12.12,12.09,12.09,26700.0
2008-06-06 13:20:00,12.08,12.11,12.08,12.11,97500.0,12.08,12.11,12.08,12.11,97500.0
2008-06-06 13:25:00,12.1,12.13,12.1,12.12,64200.0,12.1,12.13,12.1,12.12,64200.0
2008-06-06 13:30:00,12.12,12.14,12.1,12.13,54600.0,12.12,12.14,12.1,12.13,54600.0
2008-06-06 13:35:00,12.13,12.17,12.12,12.15,51600.0,12.13,12.17,12.12,12.15,51600.0
2008-06-06 13:40:00,12.15,12.16,12.14,12.15,32400.0,12.15,12.16,12.14,12.15,32400.0
2008-06-06 13:45:00,12.14,12.17,12.14,12.16,58800.0,12.14,12.17,12.14,12.16,58800.0
2008-06-06 13:50:00,12.15,12.18,12.12,12.15,90300.0,12.15,12.18,12.12,12.15,90300.0
2008-06-06 13:55:00,12.14,12.17,12.13,12.16,55500.0,12.14,12.17,12.13,12.16,55500.0
2008-06-06 14:00:00,12.16,12.17,12.14,12.16,60300.0,12.16,12.17,12.14,12.16,60300.0
2008-06-06 14:05:00,12.15,12.16,12.11,12.11,47700.0,12.15,12.16,12.11,12.11,47700.0
2008-06-06 14:10:00,12.11,12.13,12.09,12.1,109200.0,12.11,12.13,12.09,12.1,109200.0
2008-06-06 14:15:00,12.1,12.12,12.09,12.09,101100.0,12.1,12.12,12.09,12.09,101100.0
2008-06-06 14:20:00,12.1,12.1,12.05,12.07,66600.0,12.1,12.1,12.05,12.07,66600.0
2008-06-06 14:25:00,12.07,12.11,12.06,12.1,70500.0,12.07,12.11,12.06,12.1,70500.0
2008-06-06 14:30:00,12.1,12.13,12.1,12.11,34500.0,12.1,12.13,12.1,12.11,34500.0
2008-06-06 14:35:00,12.11,12.11,12.07,12.08,35100.0,12.11,12.11,12.07,12.08,35100.0
2008-06-06 14:40:00,12.08,12.09,12.07,12.09,35100.0,12.08,12.09,12.07,12.09,35100.0
2008-06-06 14:45:00,12.09,12.1,12.07,12.08,29700.0,12.09,12.1,12.07,12.08,29700.0
2008-06-06 14:50:00,12.07,12.08,12.05,12.05,25200.0,12.07,12.08,12.05,12.05,25200.0
2008-06-06 14:55:00,12.06,12.07,12.04,12.04,31500.0,12.06,12.07,12.04,12.04,31500.0
2008-06-06 15:00:00,12.05,12.08,12.05,12.06,31800.0,12.05,12.08,12.05,12.06,31800.0
2008-06-06 15:05:00,12.05,12.11,12.04,12.1,77400.0,12.05,12.11,12.04,12.1,77400.0
2008-06-06 15:10:00,12.1,12.16,12.1,12.14,48300.0,12.1,12.16,12.1,12.14,48300.0
2008-06-06 15:15:00,12.14,12.17,12.13,12.16,142200.0,12.14,12.17,12.13,12.16,142200.0
2008-06-06 15:20:00,12.16,12.17,12.12,12.12,78600.0,12.16,12.17,12.12,12.12,78600.0
2008-06-06 15:25:00,12.11,12.13,12.06,12.07,47100.0,12.11,12.13,12.06,12.07,47100.0
2008-06-06 15:30:00,12.07,12.11,12.07,12.08,70800.0,12.07,12.11,12.07,12.08,70800.0
2008-06-06 15:35:00,12.08,12.11,12.06,12.1,50400.0,12.08,12.11,12.06,12.1,50400.0
2008-06-06 15:40:00,12.11,12.11,12.03,12.05,60600.0,12.11,12.11,12.03,12.05,60600.0
2008-06-06 15:45:00,12.05,12.06,12.01,12.03,74100.0,12.05,12.06,12.01,12.03,74100.0
2008-06-06 15:50:00,12.03,12.05,12.02,12.05,63600.0,12.03,12.05,12.02,12.05,63600.0
2008-06-06 15:55:00,12.05,12.05,12.03,12.03,65700.0,12.05,12.05,12.03,12.03,65700.0
2008-06-09 09:30:00,12.02,12.07,12.0,12.03,82200.0,12.02,12.07,12.0,12.03,82200.0
2008-06-09 09:35:00,12.04,12.18,12.03,12.18,33300.0,12.04,12.18,12.03,12.18,33300.0
2008-06-09 09:40:00,12.18,12.21,12.14,12.21,92700.0,12.18,12.21,12.14,12.21,92700.0
2008-06-09 09:45:00,12.21,12.22,12.11,12.13,81300.0,12.21,12.22,12.11,12.13,81300.0
2008-06-09 09:50:00,12.12,12.15,12.1,12.11,87600.0,12.12,12.15,12.1,12.11,87600.0
2008-06-09 09:55:00,12.11,12.13,12.05,12.05,215700.0,12.11,12.13,12.05,12.05,215700.0
2008-06-09 10:00:00,12.06,12.16,12.05,12.12,119400.0,12.06,12.16,12.05,12.12,119400.0
2008-06-09 10:05:00,12.15,12.16,12.1,12.1,65700.0,12.15,12.16,12.1,12.1,65700.0
2008-06-09 10:10:00,12.11,12.16,12.11,12.13,74100.0,12.11,12.16,12.11,12.13,74100.0
2008-06-09 10:15:00,12.13,12.21,12.13,12.19,90300.0,12.13,12.21,12.13,12.19,90300.0
2008-06-09 10:20:00,12.2,12.22,12.13,12.18,49500.0,12.2,12.22,12.13,12.18,49500.0
2008-06-09 10:25:00,12.19,12.19,12.08,12.12,54900.0,12.19,12.19,12.08,12.12,54900.0
2008-06-09 10:30:00,12.11,12.16,12.1,12.14,45000.0,12.11,12.16,12.1,12.14,45000.0
2008-06-09 10:35:00,12.14,12.14,12.1,12.1,45600.0,12.14,12.14,12.1,12.1,45600.0
2008-06-09 10:40:00,12.12,12.12,12.08,12.09,78300.0,12.12,12.12,12.08,12.09,78300.0
2008-06-09 10:45:00,12.09,12.11,12.09,12.11,53100.0,12.09,12.11,12.09,12.11,53100.0
2008-06-09 10:50:00,12.11,12.12,12.08,12.1,57600.0,12.11,12.12,12.08,12.1,57600.0
2008-06-09 10:55:00,12.1,12.1,12.09,12.1,26400.0,12.1,12.1,12.09,12.1,26400.0
2008-06-09 11:00:00,12.1,12.12,12.1,12.11,38100.0,12.1,12.12,12.1,12.11,38100.0
2008-06-09 11:05:00,12.12,12.12,12.09,12.09,18300.0,12.12,12.12,12.09,12.09,18300.0
2008-06-09 11:10:00,12.1,12.11,12.09,12.09,12600.0,12.1,12.11,12.09,12.09,12600.0
2008-06-09 11:15:00,12.1,12.11,12.09,12.09,17700.0,12.1,12.11,12.09,12.09,17700.0
2008-06-09 11:20:00,12.09,12.14,12.09,12.14,27600.0,12.09,12.14,12.09,12.14,27600.0
2008-06-09 11:25:00,12.14,12.15,12.13,12.15,12300.0,12.14,12.15,12.13,12.15,12300.0
2008-06-09 11:30:00,12.15,12.16,12.13,12.15,19800.0,12.15,12.16,12.13,12.15,19800.0
2008-06-09 11:35:00,12.15,12.16,12.13,12.14,20400.0,12.15,12.16,12.13,12.14,20400.0
2008-06-09 11:40:00,12.14,12.14,12.13,12.13,14700.0,12.14,12.14,12.13,12.13,14700.0
2008-06-09 11:45:00,12.13,12.15,12.13,12.14,21900.0,12.13,12.15,12.13,12.14,21900.0
2008-06-09 11:50:00,12.15,12.16,12.14,12.15,19200.0,12.15,12.16,12.14,12.15,19200.0
2008-06-09 11:55:00,12.15,12.16,12.14,12.16,20100.0,12.15,12.16,12.14,12.16,20100.0
2008-06-09 12:00:00,12.16,12.16,12.14,12.15,16200.0,12.16,12.16,12.14,12.15,16200.0
2008-06-09 12:05:00,12.14,12.15,12.14,12.15,14700.0,12.14,12.15,12.14,12.15,14700.0
2008-06-09 12:10:00,12.15,12.15,12.14,12.14,6900.0,12.15,12.15,12.14,12.14,6900.0
2008-06-09 12:15:00,12.14,12.15,12.14,12.15,23400.0,12.14,12.15,12.14,12.15,23400.0
2008-06-09 12:20:00,12.15,12.18,12.15,12.17,20700.0,12.15,12.18,12.15,12.17,20700.0
2008-06-09 12:25:00,12.17,12.18,12.17,12.18,20700.0,12.17,12.18,12.17,12.18,20700.0
2008-06-09 12:30:00,12.17,12.17,12.17,12.17,6900.0,12.17,12.17,12.17,12.17,6900.0
2008-06-09 12:35:00,12.17,12.18,12.17,12.18,15300.0,12.17,12.18,12.17,12.18,15300.0
2008-06-09 12:40:00,12.19,12.2,12.19,12.2,7200.0,12.19,12.2,12.19,12.2,7200.0
2008-06-09 12:45:00,12.2,12.21,12.2,12.21,12300.0,12.2,12.21,12.2,12.21,12300.0
2008-06-09 12:50:00,12.21,12.22,12.21,12.22,19800.0,12.21,12.22,12.21,12.22,19800.0
2008-06-09 12:55:00,12.21,12.22,12.21,12.22,29400.0,12.21,12.22,12.21,12.22,29400.0
2008-06-09 13:00:00,12.22,12.22,12.21,12.22,21900.0,12.22,12.22,12.21,12.22,21900.0
2008-06-09 13:05:00,12.21,12.22,12.16,12.16,54300.0,12.21,12.22,12.16,12.16,54300.0
2008-06-09 13:10:00,12.16,12.16,12.14,12.14,40500.0,12.16,12.16,12.14,12.14,40500.0
2008-06-09 13:15:00,12.14,12.14,12.11,12.12,50400.0,12.14,12.14,12.11,12.12,50400.0
2008-06-09 13:20:00,12.12,12.12,12.09,12.09,44700.0,12.12,12.12,12.09,12.09,44700.0
2008-06-09 13:25:00,12.1,12.15,12.1,12.13,36300.0,12.1,12.15,12.1,12.13,36300.0
2008-06-09 13:30:00,12.12,12.13,12.1,12.1,30900.0,12.12,12.13,12.1,12.1,30900.0
2008-06-09 13:35:00,12.1,12.11,12.09,12.1,20700.0,12.1,12.11,12.09,12.1,20700.0
2008-06-09 13:40:00,12.09,12.11,12.08,12.09,43500.0,12.09,12.11,12.08,12.09,43500.0
2008-06-09 13:45:00,12.09,12.11,12.09,12.09,30600.0,12.09,12.11,12.09,12.09,30600.0
2008-06-09 13:50:00,12.09,12.1,12.05,12.07,100200.0,12.09,12.1,12.05,12.07,100200.0
2008-06-09 13:55:00,12.07,12.09,12.06,12.08,153600.0,12.07,12.09,12.06,12.08,153600.0
2008-06-09 14:00:00,12.07,12.08,12.03,12.04,71100.0,12.07,12.08,12.03,12.04,71100.0
2008-06-09 14:05:00,12.06,12.06,12.02,12.02,155100.0,12.06,12.06,12.02,12.02,155100.0
2008-06-09 14:10:00,12.02,12.03,12.0,12.0,40200.0,12.02,12.03,12.0,12.0,40200.0
2008-06-09 14:15:00,12.01,12.01,11.97,11.97,81900.0,12.01,12.01,11.97,11.97,81900.0
2008-06-09 14:20:00,11.97,11.99,11.97,11.98,49200.0,11.97,11.99,11.97,11.98,49200.0
2008-06-09 14:25:00,11.97,12.06,11.97,12.06,41400.0,11.97,12.06,11.97,12.06,41400.0
2008-06-09 14:30:00,12.06,12.07,12.04,12.05,46500.0,12.06,12.07,12.04,12.05,46500.0
2008-06-09 14:35:00,12.04,12.07,12.03,12.06,62100.0,12.04,12.07,12.03,12.06,62100.0
2008-06-09 14:40:00,12.05,12.06,12.01,12.02,30900.0,12.05,12.06,12.01,12.02,30900.0
2008-06-09 14:45:00,12.02,12.04,12.02,12.03,53400.0,12.02,12.04,12.02,12.03,53400.0
2008-06-09 14:50:00,12.03,12.04,12.02,12.02,40500.0,12.03,12.04,12.02,12.02,40500.0
2008-06-09 14:55:00,12.02,12.04,12.02,12.03,55200.0,12.02,12.04,12.02,12.03,55200.0
2008-06-09 15:00:00,12.03,12.07,12.02,12.02,83700.0,12.03,12.07,12.02,12.02,83700.0
2008-06-09 15:05:00,12.02,12.04,12.02,12.04,60900.0,12.02,12.04,12.02,12.04,60900.0
2008-06-09 15:10:00,12.03,12.06,12.03,12.04,52800.0,12.03,12.06,12.03,12.04,52800.0
2008-06-09 15:15:00,12.04,12.07,12.04,12.07,66600.0,12.04,12.07,12.04,12.07,66600.0
2008-06-09 15:20:00,12.07,12.09,12.05,12.05,95400.0,12.07,12.09,12.05,12.05,95400.0
2008-06-09 15:25:00,12.06,12.06,12.01,12.02,71400.0,12.06,12.06,12.01,12.02,71400.0
2008-06-09 15:30:00,12.02,12.05,12.02,12.04,59400.0,12.02,12.05,12.02,12.04,59400.0
2008-06-09 15:35:00,12.04,12.07,12.04,12.06,115200.0,12.04,12.07,12.04,12.06,115200.0
2008-06-09 15:40:00,12.05,12.11,12.04,12.1,68400.0,12.05,12.11,12.04,12.1,68400.0
2008-06-09 15:45:00,12.11,12.15,12.11,12.13,195600.0,12.11,12.15,12.11,12.13,195600.0
2008-06-09 15:50:00,12.13,12.15,12.06,12.07,260100.0,12.13,12.15,12.06,12.07,260100.0
2008-06-09 15:55:00,12.06,12.09,12.04,12.08,218100.0,12.06,12.09,12.04,12.08,218100.0
2008-06-10 09:30:00,11.96,12.01,11.86,11.96,40200.0,11.96,12.01,11.86,11.96,40200.0
2008-06-10 09:35:00,11.97,12.13,11.97,12.04,21600.0,11.97,12.13,11.97,12.04,21600.0
2008-06-10 09:40:00,12.04,12.12,12.03,12.1,13500.0,12.04,12.12,12.03,12.1,13500.0
2008-06-10 09:45:00,12.1,12.11,12.03,12.1,26100.0,12.1,12.11,12.03,12.1,26100.0
2008-06-10 09:50:00,12.09,12.11,12.05,12.05,30300.0,12.09,12.11,12.05,12.05,30300.0
2008-06-10 09:55:00,12.04,12.04,11.96,11.98,29700.0,12.04,12.04,11.96,11.98,29700.0
2008-06-10 10:00:00,11.99,11.99,11.94,11.94,41400.0,11.99,11.99,11.94,11.94,41400.0
2008-06-10 10:05:00,11.95,11.99,11.95,11.96,20700.0,11.95,11.99,11.95,11.96,20700.0
2008-06-10 10:10:00,11.97,12.07,11.97,12.06,27600.0,11.97,12.07,11.97,12.06,27600.0
2008-06-10 10:15:00,12.06,12.1,12.05,12.09,23400.0,12.06,12.1,12.05,12.09,23400.0
2008-06-10 10:20:00,12.09,12.09,12.02,12.02,29100.0,12.09,12.09,12.02,12.02,29100.0
2008-06-10 10:25:00,12.03,12.08,12.02,12.02,20100.0,12.03,12.08,12.02,12.02,20100.0
2008-06-10 10:30:00,12.03,12.03,11.93,11.94,137400.0,12.03,12.03,11.93,11.94,137400.0
2008-06-10 10:35:00,11.92,11.93,11.9,11.93,47400.0,11.92,11.93,11.9,11.93,47400.0
2008-06-10 10:40:00,11.93,11.93,11.88,11.9,75000.0,11.93,11.93,11.88,11.9,75000.0
2008-06-10 10:45:00,11.91,11.91,11.87,11.91,59700.0,11.91,11.91,11.87,11.91,59700.0
2008-06-10 10:50:00,11.91,11.91,11.86,11.89,51600.0,11.91,11.91,11.86,11.89,51600.0
2008-06-10 10:55:00,11.9,11.91,11.85,11.87,58200.0,11.9,11.91,11.85,11.87,58200.0
2008-06-10 11:00:00,11.87,11.92,11.85,11.87,91200.0,11.87,11.92,11.85,11.87,91200.0
2008-06-10 11:05:00,11.87,11.88,11.81,11.86,62700.0,11.87,11.88,11.81,11.86,62700.0
2008-06-10 11:10:00,11.87,11.88,11.84,11.86,30600.0,11.87,11.88,11.84,11.86,30600.0
2008-06-10 11:15:00,11.86,11.89,11.85,11.89,57300.0,11.86,11.89,11.85,11.89,57300.0
2008-06-10 11:20:00,11.9,11.9,11.87,11.9,11700.0,11.9,11.9,11.87,11.9,11700.0
2008-06-10 11:25:00,11.9,11.92,11.9,11.91,17100.0,11.9,11.92,11.9,11.91,17100.0
2008-06-10 11:30:00,11.91,11.92,11.89,11.91,36300.0,11.91,11.92,11.89,11.91,36300.0
2008-06-10 11:35:00,11.9,11.91,11.89,11.9,17100.0,11.9,11.91,11.89,11.9,17100.0
2008-06-10 11:40:00,11.9,11.95,11.9,11.94,28200.0,11.9,11.95,11.9,11.94,28200.0
2008-06-10 11:45:00,11.95,11.97,11.93,11.96,54900.0,11.95,11.97,11.93,11.96,54900.0
2008-06-10 11:50:00,11.96,11.96,11.94,11.95,53400.0,11.96,11.96,11.94,11.95,53400.0
2008-06-10 11:55:00,11.95,11.95,11.91,11.93,35400.0,11.95,11.95,11.91,11.93,35400.0
2008-06-10 12:00:00,11.94,11.94,11.89,11.94,61200.0,11.94,11.94,11.89,11.94,61200.0
2008-06-10 12:05:00,11.94,11.95,11.92,11.92,46200.0,11.94,11.95,11.92,11.92,46200.0
2008-06-10 12:10:00,11.92,11.96,11.91,11.92,69900.0,11.92,11.96,11.91,11.92,69900.0
2008-06-10 12:15:00,11.92,11.97,11.92,11.95,56100.0,11.92,11.97,11.92,11.95,56100.0
2008-06-10 12:20:00,11.96,11.99,11.94,11.98,53100.0,11.96,11.99,11.94,11.98,53100.0
2008-06-10 12:25:00,11.98,11.98,11.94,11.95,31800.0,11.98,11.98,11.94,11.95,31800.0
2008-06-10 12:30:00,11.96,11.98,11.95,11.98,33600.0,11.96,11.98,11.95,11.98,33600.0
2008-06-10 12:35:00,11.97,11.98,11.97,11.98,31800.0,11.97,11.98,11.97,11.98,31800.0
2008-06-10 12:40:00,11.98,11.99,11.97,11.97,29700.0,11.98,11.99,11.97,11.97,29700.0
2008-06-10 12:45:00,11.97,11.99,11.97,11.99,18900.0,11.97,11.99,11.97,11.99,18900.0
2008-06-10 12:50:00,11.98,12.0,11.96,11.99,29700.0,11.98,12.0,11.96,11.99,29700.0
2008-06-10 12:55:00,11.99,12.01,11.97,11.98,26100.0,11.99,12.01,11.97,11.98,26100.0
2008-06-10 13:00:00,11.98,11.99,11.97,11.99,15900.0,11.98,11.99,11.97,11.99,15900.0
2008-06-10 13:05:00,11.98,12.0,11.98,11.99,32400.0,11.98,12.0,11.98,11.99,32400.0
2008-06-10 13:10:00,11.99,12.08,11.99,12.08,48600.0,11.99,12.08,11.99,12.08,48600.0
2008-06-10 13:15:00,12.07,12.09,12.06,12.06,26400.0,12.07,12.09,12.06,12.06,26400.0
2008-06-10 13:20:00,12.06,12.07,12.04,12.06,15900.0,12.06,12.07,12.04,12.06,15900.0
2008-06-10 13:25:00,12.05,12.08,12.05,12.07,76500.0,12.05,12.08,12.05,12.07,76500.0
2008-06-10 13:30:00,12.07,12.07,12.02,12.03,111600.0,12.07,12.07,12.02,12.03,111600.0
2008-06-10 13:35:00,12.03,12.05,12.03,12.04,42300.0,12.03,12.05,12.03,12.04,42300.0
2008-06-10 13:40:00,12.05,12.07,12.05,12.06,28200.0,12.05,12.07,12.05,12.06,28200.0
2008-06-10 13:45:00,12.06,12.08,12.05,12.07,42000.0,12.06,12.08,12.05,12.07,42000.0
2008-06-10 13:50:00,12.07,12.08,12.04,12.06,45300.0,12.07,12.08,12.04,12.06,45300.0
2008-06-10 13:55:00,12.06,12.06,12.03,12.04,25800.0,12.06,12.06,12.03,12.04,25800.0
2008-06-10 14:00:00,12.03,12.05,11.99,12.0,52500.0,12.03,12.05,11.99,12.0,52500.0
2008-06-10 14:05:00,12.0,12.01,11.96,11.99,51600.0,12.0,12.01,11.96,11.99,51600.0
2008-06-10 14:10:00,11.98,11.98,11.94,11.95,25800.0,11.98,11.98,11.94,11.95,25800.0
2008-06-10 14:15:00,11.95,11.96,11.91,11.91,39900.0,11.95,11.96,11.91,11.91,39900.0
2008-06-10 14:20:00,11.91,11.95,11.91,11.94,31200.0,11.91,11.95,11.91,11.94,31200.0
2008-06-10 14:25:00,11.95,11.99,11.93,11.98,27000.0,11.95,11.99,11.93,11.98,27000.0
2008-06-10 14:30:00,11.98,11.98,11.95,11.97,32100.0,11.98,11.98,11.95,11.97,32100.0
2008-06-10 14:35:00,11.97,11.98,11.96,11.98,28500.0,11.97,11.98,11.96,11.98,28500.0
2008-06-10 14:40:00,11.98,11.99,11.97,11.97,23700.0,11.98,11.99,11.97,11.97,23700.0
2008-06-10 14:45:00,11.97,11.99,11.96,11.99,27600.0,11.97,11.99,11.96,11.99,27600.0
2008-06-10 14:50:00,11.99,12.0,11.96,12.0,45900.0,11.99,12.0,11.96,12.0,45900.0
2008-06-10 14:55:00,11.99,12.04,11.98,12.03,45900.0,11.99,12.04,11.98,12.03,45900.0
2008-06-10 15:00:00,12.03,12.06,12.02,12.02,38100.0,12.03,12.06,12.02,12.02,38100.0
2008-06-10 15:05:00,12.02,12.03,12.0,12.03,34200.0,12.02,12.03,12.0,12.03,34200.0
2008-06-10 15:10:00,12.03,12.03,12.0,12.01,26400.0,12.03,12.03,12.0,12.01,26400.0
2008-06-10 15:15:00,12.01,12.01,11.99,11.99,44400.0,12.01,12.01,11.99,11.99,44400.0
2008-06-10 15:20:00,11.99,12.01,11.98,12.01,53400.0,11.99,12.01,11.98,12.01,53400.0
2008-06-10 15:25:00,12.01,12.01,11.98,11.99,41400.0,12.01,12.01,11.98,11.99,41400.0
2008-06-10 15:30:00,11.99,12.04,11.98,11.99,78600.0,11.99,12.04,11.98,11.99,78600.0
2008-06-10 15:35:00,11.99,12.0,11.98,11.99,53100.0,11.99,12.0,11.98,11.99,53100.0
2008-06-10 15:40:00,11.99,12.01,11.97,12.0,71700.0,11.99,12.01,11.97,12.0,71700.0
2008-06-10 15:45:00,12.01,12.03,11.99,11.99,72000.0,12.01,12.03,11.99,11.99,72000.0
2008-06-10 15:50:00,11.99,12.0,11.98,11.99,56100.0,11.99,12.0,11.98,11.99,56100.0
2008-06-10 15:55:00,11.98,12.0,11.97,11.98,88500.0,11.98,12.0,11.97,11.98,88500.0
2008-06-11 09:30:00,11.95,12.04,11.9,11.95,31200.0,11.95,12.04,11.9,11.95,31200.0
2008-06-11 09:35:00,11.95,12.07,11.93,12.07,22800.0,11.95,12.07,11.93,12.07,22800.0
2008-06-11 09:40:00,12.06,12.06,11.95,11.97,40800.0,12.06,12.06,11.95,11.97,40800.0
2008-06-11 09:45:00,11.97,12.06,11.97,12.01,36600.0,11.97,12.06,11.97,12.01,36600.0
2008-06-11 09:50:00,11.99,11.99,11.95,11.95,20100.0,11.99,11.99,11.95,11.95,20100.0
2008-06-11 09:55:00,11.95,11.95,11.93,11.93,12300.0,11.95,11.95,11.93,11.93,12300.0
2008-06-11 10:00:00,11.93,11.98,11.93,11.97,75300.0,11.93,11.98,11.93,11.97,75300.0
2008-06-11 10:05:00,11.98,11.99,11.96,11.97,43800.0,11.98,11.99,11.96,11.97,43800.0
2008-06-11 10:10:00,11.98,11.98,11.91,11.93,82500.0,11.98,11.98,11.91,11.93,82500.0
2008-06-11 10:15:00,11.94,11.98,11.93,11.97,44400.0,11.94,11.98,11.93,11.97,44400.0
2008-06-11 10:20:00,11.97,11.97,11.89,11.9,39900.0,11.97,11.97,11.89,11.9,39900.0
2008-06-11 10:25:00,11.91,11.91,11.88,11.91,63300.0,11.91,11.91,11.88,11.91,63300.0
2008-06-11 10:30:00,11.9,11.96,11.89,11.94,74100.0,11.9,11.96,11.89,11.94,74100.0
2008-06-11 10:35:00,11.93,11.93,11.88,11.9,86100.0,11.93,11.93,11.88,11.9,86100.0
2008-06-11 10:40:00,11.9,11.91,11.86,11.86,64800.0,11.9,11.91,11.86,11.86,64800.0
2008-06-11 10:45:00,11.87,11.88,11.84,11.87,53700.0,11.87,11.88,11.84,11.87,53700.0
2008-06-11 10:50:00,11.86,11.86,11.83,11.86,50700.0,11.86,11.86,11.83,11.86,50700.0
2008-06-11 10:55:00,11.85,11.93,11.85,11.92,60000.0,11.85,11.93,11.85,11.92,60000.0
2008-06-11 11:00:00,11.93,11.93,11.84,11.84,63600.0,11.93,11.93,11.84,11.84,63600.0
2008-06-11 11:05:00,11.84,11.85,11.81,11.81,61800.0,11.84,11.85,11.81,11.81,61800.0
2008-06-11 11:10:00,11.81,11.86,11.81,11.86,60900.0,11.81,11.86,11.81,11.86,60900.0
2008-06-11 11:15:00,11.87,11.88,11.84,11.86,74100.0,11.87,11.88,11.84,11.86,74100.0
2008-06-11 11:20:00,11.85,11.85,11.8,11.8,36300.0,11.85,11.85,11.8,11.8,36300.0
2008-06-11 11:25:00,11.8,11.81,11.78,11.8,90600.0,11.8,11.81,11.78,11.8,90600.0
2008-06-11 11:30:00,11.8,11.84,11.79,11.8,78600.0,11.8,11.84,11.79,11.8,78600.0
2008-06-11 11:35:00,11.8,11.83,11.79,11.81,39300.0,11.8,11.83,11.79,11.81,39300.0
2008-06-11 11:40:00,11.82,11.85,11.81,11.84,48600.0,11.82,11.85,11.81,11.84,48600.0
2008-06-11 11:45:00,11.84,11.85,11.82,11.84,51600.0,11.84,11.85,11.82,11.84,51600.0
2008-06-11 11:50:00,11.84,11.85,11.81,11.82,52200.0,11.84,11.85,11.81,11.82,52200.0
2008-06-11 11:55:00,11.83,11.84,11.82,11.83,24000.0,11.83,11.84,11.82,11.83,24000.0
2008-06-11 12:00:00,11.83,11.84,11.81,11.83,51300.0,11.83,11.84,11.81,11.83,51300.0
2008-06-11 12:05:00,11.83,11.84,11.83,11.83,46200.0,11.83,11.84,11.83,11.83,46200.0
2008-06-11 12:10:00,11.83,11.83,11.8,11.82,46500.0,11.83,11.83,11.8,11.82,46500.0
2008-06-11 12:15:00,11.82,11.84,11.82,11.82,45600.0,11.82,11.84,11.82,11.82,45600.0
2008-06-11 12:20:00,11.83,11.84,11.82,11.83,66600.0,11.83,11.84,11.82,11.83,66600.0
2008-06-11 12:25:00,11.83,11.83,11.79,11.8,53100.0,11.83,11.83,11.79,11.8,53100.0
2008-06-11 12:30:00,11.8,11.82,11.79,11.81,35400.0,11.8,11.82,11.79,11.81,35400.0
2008-06-11 12:35:00,11.81,11.84,11.81,11.83,33000.0,11.81,11.84,11.81,11.83,33000.0
2008-06-11 12:40:00,11.83,11.84,11.83,11.84,55200.0,11.83,11.84,11.83,11.84,55200.0
2008-06-11 12:45:00,11.84,11.86,11.84,11.85,45600.0,11.84,11.86,11.84,11.85,45600.0
2008-06-11 12:50:00,11.85,11.86,11.82,11.83,67800.0,11.85,11.86,11.82,11.83,67800.0
2008-06-11 12:55:00,11.83,11.84,11.81,11.81,51300.0,11.83,11.84,11.81,11.81,51300.0
2008-06-11 13:00:00,11.81,11.82,11.79,11.8,59400.0,11.81,11.82,11.79,11.8,59400.0
2008-06-11 13:05:00,11.81,11.81,11.78,11.78,34500.0,11.81,11.81,11.78,11.78,34500.0
2008-06-11 13:10:00,11.78,11.79,11.77,11.77,57900.0,11.78,11.79,11.77,11.77,57900.0
2008-06-11 13:15:00,11.77,11.78,11.75,11.77,89100.0,11.77,11.78,11.75,11.77,89100.0
2008-06-11 13:20:00,11.77,11.79,11.77,11.78,30900.0,11.77,11.79,11.77,11.78,30900.0
2008-06-11 13:25:00,11.78,11.79,11.78,11.78,15600.0,11.78,11.79,11.78,11.78,15600.0
2008-06-11 13:30:00,11.78,11.8,11.78,11.8,27000.0,11.78,11.8,11.78,11.8,27000.0
2008-06-11 13:35:00,11.8,11.81,11.8,11.8,144900.0,11.8,11.81,11.8,11.8,144900.0
2008-06-11 13:40:00,11.8,11.83,11.8,11.82,79200.0,11.8,11.83,11.8,11.82,79200.0
2008-06-11 13:45:00,11.82,11.84,11.79,11.81,44700.0,11.82,11.84,11.79,11.81,44700.0
2008-06-11 13:50:00,11.82,11.82,11.8,11.81,20100.0,11.82,11.82,11.8,11.81,20100.0
2008-06-11 13:55:00,11.82,11.83,11.8,11.83,30600.0,11.82,11.83,11.8,11.83,30600.0
2008-06-11 14:00:00,11.84,11.85,11.81,11.84,52500.0,11.84,11.85,11.81,11.84,52500.0
2008-06-11 14:05:00,11.83,11.85,11.81,11.85,30600.0,11.83,11.85,11.81,11.85,30600.0
2008-06-11 14:10:00,11.84,11.86,11.81,11.85,39000.0,11.84,11.86,11.81,11.85,39000.0
2008-06-11 14:15:00,11.84,11.87,11.84,11.86,25800.0,11.84,11.87,11.84,11.86,25800.0
2008-06-11 14:20:00,11.86,11.93,11.86,11.89,59100.0,11.86,11.93,11.86,11.89,59100.0
2008-06-11 14:25:00,11.89,11.93,11.89,11.9,27300.0,11.89,11.93,11.89,11.9,27300.0
2008-06-11 14:30:00,11.9,11.9,11.87,11.87,18300.0,11.9,11.9,11.87,11.87,18300.0
2008-06-11 14:35:00,11.86,11.86,11.85,11.85,59100.0,11.86,11.86,11.85,11.85,59100.0
2008-06-11 14:40:00,11.85,11.85,11.83,11.85,61200.0,11.85,11.85,11.83,11.85,61200.0
2008-06-11 14:45:00,11.84,11.85,11.83,11.84,48600.0,11.84,11.85,11.83,11.84,48600.0
2008-06-11 14:50:00,11.84,11.85,11.83,11.84,66600.0,11.84,11.85,11.83,11.84,66600.0
2008-06-11 14:55:00,11.84,11.85,11.81,11.82,51600.0,11.84,11.85,11.81,11.82,51600.0
2008-06-11 15:00:00,11.82,11.83,11.81,11.81,78300.0,11.82,11.83,11.81,11.81,78300.0
2008-06-11 15:05:00,11.81,11.82,11.81,11.81,48000.0,11.81,11.82,11.81,11.81,48000.0
2008-06-11 15:10:00,11.82,11.84,11.81,11.82,78600.0,11.82,11.84,11.81,11.82,78600.0
2008-06-11 15:15:00,11.82,11.84,11.81,11.82,41700.0,11.82,11.84,11.81,11.82,41700.0
2008-06-11 15:20:00,11.82,11.83,11.81,11.82,80400.0,11.82,11.83,11.81,11.82,80400.0
2008-06-11 15:25:00,11.82,11.86,11.82,11.86,105900.0,11.82,11.86,11.82,11.86,105900.0
2008-06-11 15:30:00,11.86,11.87,11.83,11.86,93300.0,11.86,11.87,11.83,11.86,93300.0
2008-06-11 15:35:00,11.86,11.86,11.83,11.83,62400.0,11.86,11.86,11.83,11.83,62400.0
2008-06-11 15:40:00,11.83,11.84,11.78,11.79,186600.0,11.83,11.84,11.78,11.79,186600.0
2008-06-11 15:45:00,11.79,11.79,11.76,11.77,162600.0,11.79,11.79,11.76,11.77,162600.0
2008-06-11 15:50:00,11.77,11.78,11.76,11.78,154800.0,11.77,11.78,11.76,11.78,154800.0
2008-06-11 15:55:00,11.78,11.84,11.78,11.84,442500.0,11.78,11.84,11.78,11.84,442500.0
2008-06-12 09:30:00,11.95,12.21,11.95,12.14,60300.0,11.95,12.21,11.95,12.14,60300.0
2008-06-12 09:35:00,12.19,12.22,12.11,12.21,10800.0,12.19,12.22,12.11,12.21,10800.0
2008-06-12 09:40:00,12.23,12.26,12.2,12.25,154200.0,12.23,12.26,12.2,12.25,154200.0
2008-06-12 09:45:00,12.26,12.3,12.25,12.29,72300.0,12.26,12.3,12.25,12.29,72300.0
2008-06-12 09:50:00,12.27,12.33,12.26,12.32,60300.0,12.27,12.33,12.26,12.32,60300.0
2008-06-12 09:55:00,12.31,12.33,12.26,12.27,67200.0,12.31,12.33,12.26,12.27,67200.0
2008-06-12 10:00:00,12.27,12.27,12.23,12.24,65700.0,12.27,12.27,12.23,12.24,65700.0
2008-06-12 10:05:00,12.24,12.25,12.23,12.25,88200.0,12.24,12.25,12.23,12.25,88200.0
2008-06-12 10:10:00,12.24,12.28,12.23,12.24,141000.0,12.24,12.28,12.23,12.24,141000.0
2008-06-12 10:15:00,12.25,12.25,12.22,12.23,64200.0,12.25,12.25,12.22,12.23,64200.0
2008-06-12 10:20:00,12.23,12.23,12.17,12.18,42300.0,12.23,12.23,12.17,12.18,42300.0
2008-06-12 10:25:00,12.18,12.19,12.17,12.18,32400.0,12.18,12.19,12.17,12.18,32400.0
2008-06-12 10:30:00,12.19,12.2,12.17,12.2,60300.0,12.19,12.2,12.17,12.2,60300.0
2008-06-12 10:35:00,12.2,12.2,12.15,12.2,75000.0,12.2,12.2,12.15,12.2,75000.0
2008-06-12 10:40:00,12.2,12.2,12.14,12.14,55800.0,12.2,12.2,12.14,12.14,55800.0
2008-06-12 10:45:00,12.15,12.18,12.14,12.17,29700.0,12.15,12.18,12.14,12.17,29700.0
2008-06-12 10:50:00,12.16,12.17,12.14,12.16,22500.0,12.16,12.17,12.14,12.16,22500.0
2008-06-12 10:55:00,12.16,12.17,12.15,12.16,12300.0,12.16,12.17,12.15,12.16,12300.0
2008-06-12 11:00:00,12.17,12.2,12.16,12.2,32700.0,12.17,12.2,12.16,12.2,32700.0
2008-06-12 11:05:00,12.2,12.2,12.15,12.16,47400.0,12.2,12.2,12.15,12.16,47400.0
2008-06-12 11:10:00,12.17,12.17,12.16,12.17,22200.0,12.17,12.17,12.16,12.17,22200.0
2008-06-12 11:15:00,12.17,12.19,12.16,12.16,32700.0,12.17,12.19,12.16,12.16,32700.0
2008-06-12 11:20:00,12.16,12.17,12.14,12.14,29400.0,12.16,12.17,12.14,12.14,29400.0
2008-06-12 11:25:00,12.14,12.16,12.14,12.14,11400.0,12.14,12.16,12.14,12.14,11400.0
2008-06-12 11:30:00,12.15,12.16,12.14,12.14,18000.0,12.15,12.16,12.14,12.14,18000.0
2008-06-12 11:35:00,12.14,12.16,12.14,12.15,30000.0,12.14,12.16,12.14,12.15,30000.0
2008-06-12 11:40:00,12.16,12.16,12.13,12.13,18000.0,12.16,12.16,12.13,12.13,18000.0
2008-06-12 11:45:00,12.13,12.17,12.13,12.17,16500.0,12.13,12.17,12.13,12.17,16500.0
2008-06-12 11:50:00,12.16,12.16,12.15,12.16,4800.0,12.16,12.16,12.15,12.16,4800.0
2008-06-12 11:55:00,12.16,12.16,12.14,12.14,13500.0,12.16,12.16,12.14,12.14,13500.0
2008-06-12 12:00:00,12.14,12.16,12.14,12.14,33300.0,12.14,12.16,12.14,12.14,33300.0
2008-06-12 12:05:00,12.16,12.17,12.15,12.16,36300.0,12.16,12.17,12.15,12.16,36300.0
2008-06-12 12:10:00,12.17,12.17,12.16,12.17,105000.0,12.17,12.17,12.16,12.17,105000.0
2008-06-12 12:15:00,12.17,12.17,12.14,12.15,122100.0,12.17,12.17,12.14,12.15,122100.0
2008-06-12 12:20:00,12.15,12.17,12.15,12.17,24900.0,12.15,12.17,12.15,12.17,24900.0
2008-06-12 12:25:00,12.17,12.17,12.15,12.15,26700.0,12.17,12.17,12.15,12.15,26700.0
2008-06-12 12:30:00,12.15,12.17,12.15,12.16,29100.0,12.15,12.17,12.15,12.16,29100.0
2008-06-12 12:35:00,12.16,12.17,12.16,12.17,32700.0,12.16,12.17,12.16,12.17,32700.0
2008-06-12 12:40:00,12.17,12.23,12.17,12.21,143700.0,12.17,12.23,12.17,12.21,143700.0
2008-06-12 12:45:00,12.21,12.21,12.18,12.18,33000.0,12.21,12.21,12.18,12.18,33000.0
2008-06-12 12:50:00,12.19,12.19,12.12,12.13,56700.0,12.19,12.19,12.12,12.13,56700.0
2008-06-12 12:55:00,12.13,12.13,12.1,12.11,34800.0,12.13,12.13,12.1,12.11,34800.0
2008-06-12 13:00:00,12.11,12.15,12.11,12.14,22500.0,12.11,12.15,12.11,12.14,22500.0
2008-06-12 13:05:00,12.14,12.14,12.1,12.1,18600.0,12.14,12.14,12.1,12.1,18600.0
2008-06-12 13:10:00,12.1,12.11,12.07,12.1,26400.0,12.1,12.11,12.07,12.1,26400.0
2008-06-12 13:15:00,12.1,12.1,12.09,12.09,21300.0,12.1,12.1,12.09,12.09,21300.0
2008-06-12 13:20:00,12.09,12.09,12.07,12.08,17700.0,12.09,12.09,12.07,12.08,17700.0
2008-06-12 13:25:00,12.08,12.11,12.08,12.11,15300.0,12.08,12.11,12.08,12.11,15300.0
2008-06-12 13:30:00,12.11,12.11,12.07,12.08,15600.0,12.11,12.11,12.07,12.08,15600.0
2008-06-12 13:35:00,12.07,12.12,12.07,12.12,13800.0,12.07,12.12,12.07,12.12,13800.0
2008-06-12 13:40:00,12.12,12.12,12.1,12.11,32400.0,12.12,12.12,12.1,12.11,32400.0
2008-06-12 13:45:00,12.11,12.12,12.07,12.08,45300.0,12.11,12.12,12.07,12.08,45300.0
2008-06-12 13:50:00,12.09,12.09,12.05,12.06,45600.0,12.09,12.09,12.05,12.06,45600.0
2008-06-12 13:55:00,12.06,12.08,12.05,12.08,31500.0,12.06,12.08,12.05,12.08,31500.0
2008-06-12 14:00:00,12.08,12.09,12.03,12.04,41100.0,12.08,12.09,12.03,12.04,41100.0
2008-06-12 14:05:00,12.04,12.07,12.03,12.06,44700.0,12.04,12.07,12.03,12.06,44700.0
2008-06-12 14:10:00,12.06,12.07,12.04,12.07,47100.0,12.06,12.07,12.04,12.07,47100.0
2008-06-12 14:15:00,12.07,12.1,12.07,12.09,37500.0,12.07,12.1,12.07,12.09,37500.0
2008-06-12 14:20:00,12.09,12.14,12.09,12.13,130800.0,12.09,12.14,12.09,12.13,130800.0
2008-06-12 14:25:00,12.13,12.15,12.12,12.13,87900.0,12.13,12.15,12.12,12.13,87900.0
2008-06-12 14:30:00,12.13,12.15,12.13,12.13,54600.0,12.13,12.15,12.13,12.13,54600.0
2008-06-12 14:35:00,12.13,12.14,12.1,12.12,53700.0,12.13,12.14,12.1,12.12,53700.0
2008-06-12 14:40:00,12.11,12.13,12.09,12.1,33900.0,12.11,12.13,12.09,12.1,33900.0
2008-06-12 14:45:00,12.11,12.11,12.05,12.05,33900.0,12.11,12.11,12.05,12.05,33900.0
2008-06-12 14:50:00,12.05,12.05,12.02,12.03,30000.0,12.05,12.05,12.02,12.03,30000.0
2008-06-12 14:55:00,12.03,12.04,12.02,12.04,34500.0,12.03,12.04,12.02,12.04,34500.0
2008-06-12 15:00:00,12.05,12.05,12.03,12.04,47400.0,12.05,12.05,12.03,12.04,47400.0
2008-06-12 15:05:00,12.04,12.05,12.02,12.04,28200.0,12.04,12.05,12.02,12.04,28200.0
2008-06-12 15:10:00,12.04,12.04,12.01,12.03,29400.0,12.04,12.04,12.01,12.03,29400.0
2008-06-12 15:15:00,12.02,12.02,11.98,11.99,47100.0,12.02,12.02,11.98,11.99,47100.0
2008-06-12 15:20:00,11.99,12.0,11.96,11.96,57300.0,11.99,12.0,11.96,11.96,57300.0
2008-06-12 15:25:00,11.97,11.97,11.92,11.93,85200.0,11.97,11.97,11.92,11.93,85200.0
2008-06-12 15:30:00,11.93,11.97,11.93,11.96,95400.0,11.93,11.97,11.93,11.96,95400.0
2008-06-12 15:35:00,11.96,11.97,11.94,11.97,50100.0,11.96,11.97,11.94,11.97,50100.0
2008-06-12 15:40:00,11.96,11.98,11.94,11.97,66000.0,11.96,11.98,11.94,11.97,66000.0
2008-06-12 15:45:00,11.96,11.99,11.96,11.97,196800.0,11.96,11.99,11.96,11.97,196800.0
2008-06-12 15:50:00,11.97,12.0,11.96,12.0,102600.0,11.97,12.0,11.96,12.0,102600.0
2008-06-12 15:55:00,12.0,12.0,11.96,11.96,74700.0,12.0,12.0,11.96,11.96,74700.0
2008-06-13 09:30:00,12.09,12.19,12.09,12.09,34800.0,12.09,12.19,12.09,12.09,34800.0
2008-06-13 09:35:00,12.09,12.1,12.05,12.09,22200.0,12.09,12.1,12.05,12.09,22200.0
2008-06-13 09:40:00,12.08,12.12,12.07,12.12,25800.0,12.08,12.12,12.07,12.12,25800.0
2008-06-13 09:45:00,12.12,12.13,12.08,12.08,20700.0,12.12,12.13,12.08,12.08,20700.0
2008-06-13 09:50:00,12.07,12.1,12.07,12.09,24900.0,12.07,12.1,12.07,12.09,24900.0
2008-06-13 09:55:00,12.07,12.21,12.07,12.21,42300.0,12.07,12.21,12.07,12.21,42300.0
2008-06-13 10:00:00,12.2,12.21,12.17,12.2,33000.0,12.2,12.21,12.17,12.2,33000.0
2008-06-13 10:05:00,12.2,12.2,12.14,12.16,39000.0,12.2,12.2,12.14,12.16,39000.0
2008-06-13 10:10:00,12.15,12.17,12.1,12.17,39000.0,12.15,12.17,12.1,12.17,39000.0
2008-06-13 10:15:00,12.17,12.17,12.13,12.15,42600.0,12.17,12.17,12.13,12.15,42600.0
2008-06-13 10:20:00,12.15,12.17,12.15,12.16,28800.0,12.15,12.17,12.15,12.16,28800.0
2008-06-13 10:25:00,12.15,12.17,12.15,12.15,47700.0,12.15,12.17,12.15,12.15,47700.0
2008-06-13 10:30:00,12.15,12.18,12.14,12.15,33600.0,12.15,12.18,12.14,12.15,33600.0
2008-06-13 10:35:00,12.16,12.16,12.13,12.13,33900.0,12.16,12.16,12.13,12.13,33900.0
2008-06-13 10:40:00,12.13,12.14,12.13,12.14,23700.0,12.13,12.14,12.13,12.14,23700.0
2008-06-13 10:45:00,12.13,12.15,12.13,12.14,25200.0,12.13,12.15,12.13,12.14,25200.0
2008-06-13 10:50:00,12.14,12.16,12.12,12.15,28200.0,12.14,12.16,12.12,12.15,28200.0
2008-06-13 10:55:00,12.14,12.14,12.1,12.12,32100.0,12.14,12.14,12.1,12.12,32100.0
2008-06-13 11:00:00,12.12,12.17,12.12,12.15,30900.0,12.12,12.17,12.12,12.15,30900.0
2008-06-13 11:05:00,12.16,12.17,12.14,12.14,45600.0,12.16,12.17,12.14,12.14,45600.0
2008-06-13 11:10:00,12.14,12.17,12.14,12.15,15000.0,12.14,12.17,12.14,12.15,15000.0
2008-06-13 11:15:00,12.15,12.15,12.12,12.13,36600.0,12.15,12.15,12.12,12.13,36600.0
2008-06-13 11:20:00,12.13,12.14,12.12,12.13,28200.0,12.13,12.14,12.12,12.13,28200.0
2008-06-13 11:25:00,12.13,12.14,12.13,12.14,17100.0,12.13,12.14,12.13,12.14,17100.0
2008-06-13 11:30:00,12.14,12.15,12.11,12.13,32700.0,12.14,12.15,12.11,12.13,32700.0
2008-06-13 11:35:00,12.13,12.16,12.13,12.16,5700.0,12.13,12.16,12.13,12.16,5700.0
2008-06-13 11:40:00,12.16,12.16,12.13,12.13,16500.0,12.16,12.16,12.13,12.13,16500.0
2008-06-13 11:45:00,12.13,12.14,12.12,12.13,19800.0,12.13,12.14,12.12,12.13,19800.0
2008-06-13 11:50:00,12.13,12.13,12.12,12.12,12300.0,12.13,12.13,12.12,12.12,12300.0
2008-06-13 11:55:00,12.12,12.14,12.12,12.12,13500.0,12.12,12.14,12.12,12.12,13500.0
2008-06-13 12:00:00,12.12,12.13,12.12,12.12,22200.0,12.12,12.13,12.12,12.12,22200.0
2008-06-13 12:05:00,12.12,12.14,12.12,12.14,17100.0,12.12,12.14,12.12,12.14,17100.0
2008-06-13 12:10:00,12.14,12.14,12.13,12.13,14400.0,12.14,12.14,12.13,12.13,14400.0
2008-06-13 12:15:00,12.14,12.15,12.14,12.15,4800.0,12.14,12.15,12.14,12.15,4800.0
2008-06-13 12:20:00,12.15,12.15,12.14,12.14,7200.0,12.15,12.15,12.14,12.14,7200.0
2008-06-13 12:25:00,12.14,12.14,12.13,12.13,8100.0,12.14,12.14,12.13,12.13,8100.0
2008-06-13 12:30:00,12.13,12.17,12.13,12.16,34200.0,12.13,12.17,12.13,12.16,34200.0
2008-06-13 12:35:00,12.16,12.16,12.13,12.14,64800.0,12.16,12.16,12.13,12.14,64800.0
2008-06-13 12:40:00,12.14,12.15,12.13,12.15,23100.0,12.14,12.15,12.13,12.15,23100.0
2008-06-13 12:45:00,12.14,12.15,12.13,12.14,14700.0,12.14,12.15,12.13,12.14,14700.0
2008-06-13 12:50:00,12.14,12.16,12.13,12.16,17400.0,12.14,12.16,12.13,12.16,17400.0
2008-06-13 12:55:00,12.16,12.16,12.15,12.15,12300.0,12.16,12.16,12.15,12.15,12300.0
2008-06-13 13:00:00,12.15,12.15,12.13,12.13,19200.0,12.15,12.15,12.13,12.13,19200.0
2008-06-13 13:05:00,12.13,12.13,12.11,12.12,22200.0,12.13,12.13,12.11,12.12,22200.0
2008-06-13 13:10:00,12.12,12.16,12.12,12.15,23700.0,12.12,12.16,12.12,12.15,23700.0
2008-06-13 13:15:00,12.15,12.17,12.15,12.16,27300.0,12.15,12.17,12.15,12.16,27300.0
2008-06-13 13:20:00,12.16,12.17,12.14,12.17,34500.0,12.16,12.17,12.14,12.17,34500.0
2008-06-13 13:25:00,12.17,12.17,12.14,12.14,30900.0,12.17,12.17,12.14,12.14,30900.0
2008-06-13 13:30:00,12.15,12.15,12.13,12.14,18600.0,12.15,12.15,12.13,12.14,18600.0
2008-06-13 13:35:00,12.13,12.14,12.12,12.13,30900.0,12.13,12.14,12.12,12.13,30900.0
2008-06-13 13:40:00,12.13,12.13,12.11,12.11,14100.0,12.13,12.13,12.11,12.11,14100.0
2008-06-13 13:45:00,12.11,12.11,12.08,12.11,35100.0,12.11,12.11,12.08,12.11,35100.0
2008-06-13 13:50:00,12.11,12.11,12.1,12.11,20700.0,12.11,12.11,12.1,12.11,20700.0
2008-06-13 13:55:00,12.1,12.11,12.1,12.11,5400.0,12.1,12.11,12.1,12.11,5400.0
2008-06-13 14:00:00,12.11,12.12,12.09,12.1,23400.0,12.11,12.12,12.09,12.1,23400.0
2008-06-13 14:05:00,12.1,12.1,12.09,12.1,12600.0,12.1,12.1,12.09,12.1,12600.0
2008-06-13 14:10:00,12.11,12.13,12.11,12.12,39000.0,12.11,12.13,12.11,12.12,39000.0
2008-06-13 14:15:00,12.11,12.16,12.11,12.16,34200.0,12.11,12.16,12.11,12.16,34200.0
2008-06-13 14:20:00,12.16,12.16,12.13,12.14,38400.0,12.16,12.16,12.13,12.14,38400.0
2008-06-13 14:25:00,12.12,12.15,12.12,12.13,24900.0,12.12,12.15,12.12,12.13,24900.0
2008-06-13 14:30:00,12.14,12.16,12.13,12.15,33300.0,12.14,12.16,12.13,12.15,33300.0
2008-06-13 14:35:00,12.15,12.18,12.14,12.18,85800.0,12.15,12.18,12.14,12.18,85800.0
2008-06-13 14:40:00,12.18,12.21,12.17,12.19,54900.0,12.18,12.21,12.17,12.19,54900.0
2008-06-13 14:45:00,12.19,12.19,12.17,12.18,24300.0,12.19,12.19,12.17,12.18,24300.0
2008-06-13 14:50:00,12.18,12.19,12.16,12.18,63900.0,12.18,12.19,12.16,12.18,63900.0
2008-06-13 14:55:00,12.18,12.19,12.18,12.18,40800.0,12.18,12.19,12.18,12.18,40800.0
2008-06-13 15:00:00,12.18,12.18,12.17,12.18,55500.0,12.18,12.18,12.17,12.18,55500.0
2008-06-13 15:05:00,12.18,12.18,12.17,12.17,51000.0,12.18,12.18,12.17,12.17,51000.0
2008-06-13 15:10:00,12.17,12.18,12.16,12.18,98700.0,12.17,12.18,12.16,12.18,98700.0
2008-06-13 15:15:00,12.18,12.2,12.16,12.19,172800.0,12.18,12.2,12.16,12.19,172800.0
2008-06-13 15:20:00,12.19,12.22,12.19,12.22,55800.0,12.19,12.22,12.19,12.22,55800.0
2008-06-13 15:25:00,12.21,12.22,12.17,12.18,48900.0,12.21,12.22,12.17,12.18,48900.0
2008-06-13 15:30:00,12.18,12.21,12.18,12.2,67800.0,12.18,12.21,12.18,12.2,67800.0
2008-06-13 15:35:00,12.2,12.23,12.2,12.22,92700.0,12.2,12.23,12.2,12.22,92700.0
2008-06-13 15:40:00,12.22,12.24,12.22,12.23,87900.0,12.22,12.24,12.22,12.23,87900.0
2008-06-13 15:45:00,12.24,12.27,12.24,12.25,63900.0,12.24,12.27,12.24,12.25,63900.0
2008-06-13 15:50:00,12.25,12.3,12.24,12.29,117300.0,12.25,12.3,12.24,12.29,117300.0
2008-06-13 15:55:00,12.29,12.31,12.29,12.31,165000.0,12.29,12.31,12.29,12.31,165000.0
2008-06-16 09:30:00,12.33,12.33,12.13,12.2,44400.0,12.33,12.33,12.13,12.2,44400.0
2008-06-16 09:35:00,12.2,12.2,12.1,12.12,37800.0,12.2,12.2,12.1,12.12,37800.0
2008-06-16 09:40:00,12.12,12.17,12.11,12.17,99600.0,12.12,12.17,12.11,12.17,99600.0
2008-06-16 09:45:00,12.17,12.23,12.16,12.19,55500.0,12.17,12.23,12.16,12.19,55500.0
2008-06-16 09:50:00,12.19,12.21,12.18,12.21,45300.0,12.19,12.21,12.18,12.21,45300.0
2008-06-16 09:55:00,12.21,12.24,12.19,12.2,30600.0,12.21,12.24,12.19,12.2,30600.0
2008-06-16 10:00:00,12.18,12.27,12.17,12.25,46200.0,12.18,12.27,12.17,12.25,46200.0
2008-06-16 10:05:00,12.23,12.25,12.21,12.23,57900.0,12.23,12.25,12.21,12.23,57900.0
2008-06-16 10:10:00,12.22,12.22,12.16,12.17,49200.0,12.22,12.22,12.16,12.17,49200.0
2008-06-16 10:15:00,12.18,12.18,12.15,12.17,50700.0,12.18,12.18,12.15,12.17,50700.0
2008-06-16 10:20:00,12.17,12.18,12.15,12.17,98400.0,12.17,12.18,12.15,12.17,98400.0
2008-06-16 10:25:00,12.17,12.18,12.16,12.17,78900.0,12.17,12.18,12.16,12.17,78900.0
2008-06-16 10:30:00,12.17,12.19,12.17,12.18,39600.0,12.17,12.19,12.17,12.18,39600.0
2008-06-16 10:35:00,12.18,12.21,12.18,12.21,17400.0,12.18,12.21,12.18,12.21,17400.0
2008-06-16 10:40:00,12.21,12.24,12.21,12.24,17700.0,12.21,12.24,12.21,12.24,17700.0
2008-06-16 10:45:00,12.24,12.26,12.22,12.25,50400.0,12.24,12.26,12.22,12.25,50400.0
2008-06-16 10:50:00,12.25,12.25,12.24,12.25,18300.0,12.25,12.25,12.24,12.25,18300.0
2008-06-16 10:55:00,12.25,12.31,12.24,12.31,37200.0,12.25,12.31,12.24,12.31,37200.0
2008-06-16 11:00:00,12.31,12.34,12.31,12.32,44700.0,12.31,12.34,12.31,12.32,44700.0
2008-06-16 11:05:00,12.32,12.35,12.31,12.35,39000.0,12.32,12.35,12.31,12.35,39000.0
2008-06-16 11:10:00,12.34,12.35,12.31,12.32,33000.0,12.34,12.35,12.31,12.32,33000.0
2008-06-16 11:15:00,12.31,12.34,12.31,12.32,22800.0,12.31,12.34,12.31,12.32,22800.0
2008-06-16 11:20:00,12.32,12.32,12.28,12.28,23100.0,12.32,12.32,12.28,12.28,23100.0
2008-06-16 11:25:00,12.28,12.32,12.27,12.29,24900.0,12.28,12.32,12.27,12.29,24900.0
2008-06-16 11:30:00,12.29,12.32,12.28,12.32,13800.0,12.29,12.32,12.28,12.32,13800.0
2008-06-16 11:35:00,12.31,12.33,12.3,12.33,20700.0,12.31,12.33,12.3,12.33,20700.0
2008-06-16 11:40:00,12.33,12.34,12.32,12.33,14100.0,12.33,12.34,12.32,12.33,14100.0
2008-06-16 11:45:00,12.34,12.35,12.33,12.34,15900.0,12.34,12.35,12.33,12.34,15900.0
2008-06-16 11:50:00,12.34,12.34,12.3,12.31,24000.0,12.34,12.34,12.3,12.31,24000.0
2008-06-16 11:55:00,12.32,12.32,12.31,12.31,9000.0,12.32,12.32,12.31,12.31,9000.0
2008-06-16 12:00:00,12.32,12.32,12.26,12.27,39600.0,12.32,12.32,12.26,12.27,39600.0
2008-06-16 12:05:00,12.27,12.29,12.27,12.29,8400.0,12.27,12.29,12.27,12.29,8400.0
2008-06-16 12:10:00,12.3,12.3,12.28,12.29,25500.0,12.3,12.3,12.28,12.29,25500.0
2008-06-16 12:15:00,12.29,12.29,12.27,12.28,12000.0,12.29,12.29,12.27,12.28,12000.0
2008-06-16 12:20:00,12.27,12.28,12.26,12.26,15600.0,12.27,12.28,12.26,12.26,15600.0
2008-06-16 12:25:00,12.27,12.28,12.26,12.28,12900.0,12.27,12.28,12.26,12.28,12900.0
2008-06-16 12:30:00,12.28,12.3,12.27,12.3,17400.0,12.28,12.3,12.27,12.3,17400.0
2008-06-16 12:35:00,12.3,12.3,12.27,12.27,17400.0,12.3,12.3,12.27,12.27,17400.0
2008-06-16 12:40:00,12.27,12.27,12.25,12.26,10800.0,12.27,12.27,12.25,12.26,10800.0
2008-06-16 12:45:00,12.26,12.27,12.25,12.27,7200.0,12.26,12.27,12.25,12.27,7200.0
2008-06-16 12:50:00,12.27,12.29,12.26,12.28,30600.0,12.27,12.29,12.26,12.28,30600.0
2008-06-16 12:55:00,12.28,12.28,12.25,12.25,18000.0,12.28,12.28,12.25,12.25,18000.0
2008-06-16 13:00:00,12.26,12.26,12.24,12.25,12900.0,12.26,12.26,12.24,12.25,12900.0
2008-06-16 13:05:00,12.25,12.25,12.2,12.21,16800.0,12.25,12.25,12.2,12.21,16800.0
2008-06-16 13:10:00,12.21,12.21,12.18,12.2,90600.0,12.21,12.21,12.18,12.2,90600.0
2008-06-16 13:15:00,12.21,12.22,12.2,12.22,55500.0,12.21,12.22,12.2,12.22,55500.0
2008-06-16 13:20:00,12.23,12.24,12.21,12.22,23400.0,12.23,12.24,12.21,12.22,23400.0
2008-06-16 13:25:00,12.22,12.28,12.21,12.28,24600.0,12.22,12.28,12.21,12.28,24600.0
2008-06-16 13:30:00,12.28,12.3,12.26,12.3,38700.0,12.28,12.3,12.26,12.3,38700.0
2008-06-16 13:35:00,12.3,12.31,12.27,12.29,29400.0,12.3,12.31,12.27,12.29,29400.0
2008-06-16 13:40:00,12.29,12.31,12.29,12.3,37200.0,12.29,12.31,12.29,12.3,37200.0
2008-06-16 13:45:00,12.3,12.32,12.3,12.32,32700.0,12.3,12.32,12.3,12.32,32700.0
2008-06-16 13:50:00,12.32,12.35,12.31,12.33,50100.0,12.32,12.35,12.31,12.33,50100.0
2008-06-16 13:55:00,12.33,12.35,12.32,12.33,54000.0,12.33,12.35,12.32,12.33,54000.0
2008-06-16 14:00:00,12.34,12.35,12.33,12.34,33600.0,12.34,12.35,12.33,12.34,33600.0
2008-06-16 14:05:00,12.34,12.36,12.33,12.36,46800.0,12.34,12.36,12.33,12.36,46800.0
2008-06-16 14:10:00,12.36,12.37,12.34,12.34,12900.0,12.36,12.37,12.34,12.34,12900.0
2008-06-16 14:15:00,12.34,12.35,12.31,12.32,36300.0,12.34,12.35,12.31,12.32,36300.0
2008-06-16 14:20:00,12.33,12.34,12.3,12.31,39600.0,12.33,12.34,12.3,12.31,39600.0
2008-06-16 14:25:00,12.31,12.32,12.29,12.31,27000.0,12.31,12.32,12.29,12.31,27000.0
2008-06-16 14:30:00,12.32,12.33,12.3,12.33,17100.0,12.32,12.33,12.3,12.33,17100.0
2008-06-16 14:35:00,12.33,12.34,12.32,12.33,17400.0,12.33,12.34,12.32,12.33,17400.0
2008-06-16 14:40:00,12.34,12.35,12.33,12.34,22500.0,12.34,12.35,12.33,12.34,22500.0
2008-06-16 14:45:00,12.34,12.36,12.34,12.34,27600.0,12.34,12.36,12.34,12.34,27600.0
2008-06-16 14:50:00,12.33,12.35,12.32,12.34,38400.0,12.33,12.35,12.32,12.34,38400.0
2008-06-16 14:55:00,12.34,12.36,12.32,12.34,25500.0,12.34,12.36,12.32,12.34,25500.0
2008-06-16 15:00:00,12.33,12.34,12.3,12.34,38400.0,12.33,12.34,12.3,12.34,38400.0
2008-06-16 15:05:00,12.34,12.34,12.3,12.31,41700.0,12.34,12.34,12.3,12.31,41700.0
2008-06-16 15:10:00,12.32,12.35,12.32,12.35,39900.0,12.32,12.35,12.32,12.35,39900.0
2008-06-16 15:15:00,12.35,12.37,12.32,12.32,41700.0,12.35,12.37,12.32,12.32,41700.0
2008-06-16 15:20:00,12.32,12.34,12.3,12.31,63900.0,12.32,12.34,12.3,12.31,63900.0
2008-06-16 15:25:00,12.31,12.35,12.31,12.34,40200.0,12.31,12.35,12.31,12.34,40200.0
2008-06-16 15:30:00,12.34,12.35,12.31,12.32,57900.0,12.34,12.35,12.31,12.32,57900.0
2008-06-16 15:35:00,12.32,12.34,12.3,12.3,51300.0,12.32,12.34,12.3,12.3,51300.0
2008-06-16 15:40:00,12.31,12.34,12.29,12.33,55200.0,12.31,12.34,12.29,12.33,55200.0
2008-06-16 15:45:00,12.33,12.34,12.31,12.33,72000.0,12.33,12.34,12.31,12.33,72000.0
2008-06-16 15:50:00,12.33,12.36,12.31,12.35,54000.0,12.33,12.36,12.31,12.35,54000.0
2008-06-16 15:55:00,12.35,12.35,12.31,12.34,98700.0,12.35,12.35,12.31,12.34,98700.0
2008-06-17 09:30:00,12.33,12.34,12.21,12.21,39300.0,12.33,12.34,12.21,12.21,39300.0
2008-06-17 09:35:00,12.21,12.22,12.13,12.13,29700.0,12.21,12.22,12.13,12.13,29700.0
2008-06-17 09:40:00,12.13,12.17,12.13,12.17,30000.0,12.13,12.17,12.13,12.17,30000.0
2008-06-17 09:45:00,12.17,12.18,12.16,12.17,28200.0,12.17,12.18,12.16,12.17,28200.0
2008-06-17 09:50:00,12.17,12.18,12.16,12.18,21600.0,12.17,12.18,12.16,12.18,21600.0
2008-06-17 09:55:00,12.17,12.19,12.17,12.17,54000.0,12.17,12.19,12.17,12.17,54000.0
2008-06-17 10:00:00,12.17,12.23,12.17,12.23,28200.0,12.17,12.23,12.17,12.23,28200.0
2008-06-17 10:05:00,12.24,12.25,12.17,12.17,33600.0,12.24,12.25,12.17,12.17,33600.0
2008-06-17 10:10:00,12.17,12.21,12.17,12.18,47700.0,12.17,12.21,12.17,12.18,47700.0
2008-06-17 10:15:00,12.18,12.2,12.18,12.19,21000.0,12.18,12.2,12.18,12.19,21000.0
2008-06-17 10:20:00,12.18,12.18,12.12,12.13,189900.0,12.18,12.18,12.12,12.13,189900.0
2008-06-17 10:25:00,12.14,12.16,12.12,12.15,29700.0,12.14,12.16,12.12,12.15,29700.0
2008-06-17 10:30:00,12.15,12.17,12.13,12.17,23100.0,12.15,12.17,12.13,12.17,23100.0
2008-06-17 10:35:00,12.17,12.18,12.16,12.17,22500.0,12.17,12.18,12.16,12.17,22500.0
2008-06-17 10:40:00,12.17,12.2,12.17,12.17,35400.0,12.17,12.2,12.17,12.17,35400.0
2008-06-17 10:45:00,12.17,12.18,12.16,12.17,45900.0,12.17,12.18,12.16,12.17,45900.0
2008-06-17 10:50:00,12.17,12.19,12.16,12.19,22500.0,12.17,12.19,12.16,12.19,22500.0
2008-06-17 10:55:00,12.2,12.22,12.2,12.2,21000.0,12.2,12.22,12.2,12.2,21000.0
2008-06-17 11:00:00,12.2,12.2,12.19,12.2,12300.0,12.2,12.2,12.19,12.2,12300.0
2008-06-17 11:05:00,12.2,12.2,12.17,12.17,33300.0,12.2,12.2,12.17,12.17,33300.0
2008-06-17 11:10:00,12.17,12.17,12.17,12.17,24900.0,12.17,12.17,12.17,12.17,24900.0
2008-06-17 11:15:00,12.17,12.18,12.17,12.18,57900.0,12.17,12.18,12.17,12.18,57900.0
2008-06-17 11:20:00,12.17,12.18,12.17,12.17,22200.0,12.17,12.18,12.17,12.17,22200.0
2008-06-17 11:25:00,12.17,12.17,12.16,12.17,48600.0,12.17,12.17,12.16,12.17,48600.0
2008-06-17 11:30:00,12.17,12.17,12.15,12.15,36300.0,12.17,12.17,12.15,12.15,36300.0
2008-06-17 11:35:00,12.15,12.15,12.12,12.13,31500.0,12.15,12.15,12.12,12.13,31500.0
2008-06-17 11:40:00,12.13,12.19,12.13,12.18,50400.0,12.13,12.19,12.13,12.18,50400.0
2008-06-17 11:45:00,12.17,12.19,12.16,12.19,22500.0,12.17,12.19,12.16,12.19,22500.0
2008-06-17 11:50:00,12.19,12.19,12.18,12.18,87900.0,12.19,12.19,12.18,12.18,87900.0
2008-06-17 11:55:00,12.18,12.18,12.17,12.17,18000.0,12.18,12.18,12.17,12.17,18000.0
2008-06-17 12:00:00,12.17,12.18,12.16,12.17,26100.0,12.17,12.18,12.16,12.17,26100.0
2008-06-17 12:05:00,12.18,12.19,12.17,12.17,12900.0,12.18,12.19,12.17,12.17,12900.0
2008-06-17 12:10:00,12.17,12.18,12.17,12.17,11700.0,12.17,12.18,12.17,12.17,11700.0
2008-06-17 12:15:00,12.18,12.18,12.17,12.17,15900.0,12.18,12.18,12.17,12.17,15900.0
2008-06-17 12:20:00,12.17,12.17,12.17,12.17,17100.0,12.17,12.17,12.17,12.17,17100.0
2008-06-17 12:25:00,12.17,12.18,12.17,12.18,18900.0,12.17,12.18,12.17,12.18,18900.0
2008-06-17 12:30:00,12.18,12.19,12.17,12.17,31800.0,12.18,12.19,12.17,12.17,31800.0
2008-06-17 12:35:00,12.17,12.2,12.16,12.18,49800.0,12.17,12.2,12.16,12.18,49800.0
2008-06-17 12:40:00,12.18,12.18,12.14,12.15,201600.0,12.18,12.18,12.14,12.15,201600.0
2008-06-17 12:45:00,12.14,12.16,12.14,12.15,17100.0,12.14,12.16,12.14,12.15,17100.0
2008-06-17 12:50:00,12.16,12.19,12.14,12.19,31800.0,12.16,12.19,12.14,12.19,31800.0
2008-06-17 12:55:00,12.18,12.19,12.18,12.19,19200.0,12.18,12.19,12.18,12.19,19200.0
2008-06-17 13:00:00,12.19,12.2,12.17,12.17,24000.0,12.19,12.2,12.17,12.17,24000.0
2008-06-17 13:05:00,12.17,12.2,12.17,12.2,25800.0,12.17,12.2,12.17,12.2,25800.0
2008-06-17 13:10:00,12.2,12.21,12.19,12.2,27600.0,12.2,12.21,12.19,12.2,27600.0
2008-06-17 13:15:00,12.2,12.2,12.19,12.19,9000.0,12.2,12.2,12.19,12.19,9000.0
2008-06-17 13:20:00,12.19,12.2,12.18,12.2,17100.0,12.19,12.2,12.18,12.2,17100.0
2008-06-17 13:25:00,12.2,12.2,12.19,12.2,10200.0,12.2,12.2,12.19,12.2,10200.0
2008-06-17 13:30:00,12.2,12.2,12.18,12.19,13800.0,12.2,12.2,12.18,12.19,13800.0
2008-06-17 13:35:00,12.19,12.2,12.18,12.2,18300.0,12.19,12.2,12.18,12.2,18300.0
2008-06-17 13:40:00,12.2,12.2,12.18,12.18,7200.0,12.2,12.2,12.18,12.18,7200.0
2008-06-17 13:45:00,12.19,12.2,12.19,12.19,8100.0,12.19,12.2,12.19,12.19,8100.0
2008-06-17 13:50:00,12.18,12.19,12.18,12.18,8100.0,12.18,12.19,12.18,12.18,8100.0
2008-06-17 13:55:00,12.18,12.18,12.17,12.18,38100.0,12.18,12.18,12.17,12.18,38100.0
2008-06-17 14:00:00,12.18,12.2,12.18,12.19,21300.0,12.18,12.2,12.18,12.19,21300.0
2008-06-17 14:05:00,12.2,12.2,12.16,12.18,14100.0,12.2,12.2,12.16,12.18,14100.0
2008-06-17 14:10:00,12.18,12.18,12.16,12.17,15600.0,12.18,12.18,12.16,12.17,15600.0
2008-06-17 14:15:00,12.17,12.19,12.17,12.17,15900.0,12.17,12.19,12.17,12.17,15900.0
2008-06-17 14:20:00,12.17,12.18,12.16,12.17,7200.0,12.17,12.18,12.16,12.17,7200.0
2008-06-17 14:25:00,12.16,12.17,12.16,12.17,27300.0,12.16,12.17,12.16,12.17,27300.0
2008-06-17 14:30:00,12.17,12.18,12.17,12.17,17400.0,12.17,12.18,12.17,12.17,17400.0
2008-06-17 14:35:00,12.17,12.17,12.17,12.17,18300.0,12.17,12.17,12.17,12.17,18300.0
2008-06-17 14:40:00,12.17,12.2,12.17,12.19,27600.0,12.17,12.2,12.17,12.19,27600.0
2008-06-17 14:45:00,12.19,12.19,12.17,12.19,75300.0,12.19,12.19,12.17,12.19,75300.0
2008-06-17 14:50:00,12.18,12.18,12.17,12.17,12000.0,12.18,12.18,12.17,12.17,12000.0
2008-06-17 14:55:00,12.18,12.2,12.17,12.19,12000.0,12.18,12.2,12.17,12.19,12000.0
2008-06-17 15:00:00,12.19,12.19,12.17,12.18,14400.0,12.19,12.19,12.17,12.18,14400.0
2008-06-17 15:05:00,12.19,12.19,12.17,12.17,15000.0,12.19,12.19,12.17,12.17,15000.0
2008-06-17 15:10:00,12.18,12.2,12.18,12.2,23100.0,12.18,12.2,12.18,12.2,23100.0
2008-06-17 15:15:00,12.19,12.19,12.17,12.17,53700.0,12.19,12.19,12.17,12.17,53700.0
2008-06-17 15:20:00,12.17,12.18,12.16,12.17,45600.0,12.17,12.18,12.16,12.17,45600.0
2008-06-17 15:25:00,12.17,12.19,12.17,12.18,27000.0,12.17,12.19,12.17,12.18,27000.0
2008-06-17 15:30:00,12.18,12.2,12.18,12.18,37800.0,12.18,12.2,12.18,12.18,37800.0
2008-06-17 15:35:00,12.18,12.18,12.16,12.17,40500.0,12.18,12.18,12.16,12.17,40500.0
2008-06-17 15:40:00,12.17,12.18,12.15,12.16,47100.0,12.17,12.18,12.15,12.16,47100.0
2008-06-17 15:45:00,12.15,12.2,12.15,12.2,34800.0,12.15,12.2,12.15,12.2,34800.0
2008-06-17 15:50:00,12.2,12.2,12.17,12.17,36900.0,12.2,12.2,12.17,12.17,36900.0
2008-06-17 15:55:00,12.17,12.19,12.17,12.17,58800.0,12.17,12.19,12.17,12.17,58800.0
2008-06-18 09:30:00,12.0,12.06,11.88,11.94,56400.0,12.0,12.06,11.88,11.94,56400.0
2008-06-18 09:35:00,11.93,11.97,11.89,11.9,21000.0,11.93,11.97,11.89,11.9,21000.0
2008-06-18 09:40:00,11.9,11.91,11.85,11.87,47400.0,11.9,11.91,11.85,11.87,47400.0
2008-06-18 09:45:00,11.86,11.88,11.85,11.87,91800.0,11.86,11.88,11.85,11.87,91800.0
2008-06-18 09:50:00,11.86,11.92,11.85,11.91,60600.0,11.86,11.92,11.85,11.91,60600.0
2008-06-18 09:55:00,11.92,11.92,11.83,11.84,72900.0,11.92,11.92,11.83,11.84,72900.0
2008-06-18 10:00:00,11.83,11.85,11.83,11.84,60600.0,11.83,11.85,11.83,11.84,60600.0
2008-06-18 10:05:00,11.84,11.86,11.84,11.85,78600.0,11.84,11.86,11.84,11.85,78600.0
2008-06-18 10:10:00,11.85,11.88,11.85,11.88,55800.0,11.85,11.88,11.85,11.88,55800.0
2008-06-18 10:15:00,11.87,11.88,11.87,11.87,23100.0,11.87,11.88,11.87,11.87,23100.0
2008-06-18 10:20:00,11.87,11.89,11.86,11.86,45300.0,11.87,11.89,11.86,11.86,45300.0
2008-06-18 10:25:00,11.86,11.87,11.84,11.85,62700.0,11.86,11.87,11.84,11.85,62700.0
2008-06-18 10:30:00,11.85,11.86,11.83,11.84,63300.0,11.85,11.86,11.83,11.84,63300.0
2008-06-18 10:35:00,11.84,11.86,11.83,11.86,82500.0,11.84,11.86,11.83,11.86,82500.0
2008-06-18 10:40:00,11.85,11.86,11.82,11.82,51000.0,11.85,11.86,11.82,11.82,51000.0
2008-06-18 10:45:00,11.82,11.82,11.8,11.8,25500.0,11.82,11.82,11.8,11.8,25500.0
2008-06-18 10:50:00,11.8,11.81,11.77,11.78,45900.0,11.8,11.81,11.77,11.78,45900.0
2008-06-18 10:55:00,11.78,11.79,11.77,11.77,21900.0,11.78,11.79,11.77,11.77,21900.0
2008-06-18 11:00:00,11.77,11.77,11.76,11.77,14700.0,11.77,11.77,11.76,11.77,14700.0
2008-06-18 11:05:00,11.77,11.8,11.77,11.8,22200.0,11.77,11.8,11.77,11.8,22200.0
2008-06-18 11:10:00,11.8,11.82,11.79,11.82,49200.0,11.8,11.82,11.79,11.82,49200.0
2008-06-18 11:15:00,11.82,11.83,11.82,11.82,53700.0,11.82,11.83,11.82,11.82,53700.0
2008-06-18 11:20:00,11.82,11.84,11.82,11.84,17400.0,11.82,11.84,11.82,11.84,17400.0
2008-06-18 11:25:00,11.84,11.85,11.83,11.83,19200.0,11.84,11.85,11.83,11.83,19200.0
2008-06-18 11:30:00,11.83,11.86,11.83,11.86,46800.0,11.83,11.86,11.83,11.86,46800.0
2008-06-18 11:35:00,11.86,11.88,11.86,11.87,21000.0,11.86,11.88,11.86,11.87,21000.0
2008-06-18 11:40:00,11.87,11.88,11.87,11.88,28500.0,11.87,11.88,11.87,11.88,28500.0
2008-06-18 11:45:00,11.88,11.89,11.88,11.88,18600.0,11.88,11.89,11.88,11.88,18600.0
2008-06-18 11:50:00,11.88,11.93,11.88,11.92,34200.0,11.88,11.93,11.88,11.92,34200.0
2008-06-18 11:55:00,11.92,11.95,11.92,11.94,40800.0,11.92,11.95,11.92,11.94,40800.0
2008-06-18 12:00:00,11.94,11.94,11.91,11.91,20400.0,11.94,11.94,11.91,11.91,20400.0
2008-06-18 12:05:00,11.9,11.9,11.88,11.88,16200.0,11.9,11.9,11.88,11.88,16200.0
2008-06-18 12:10:00,11.88,11.89,11.87,11.88,44700.0,11.88,11.89,11.87,11.88,44700.0
2008-06-18 12:15:00,11.88,11.9,11.88,11.88,40200.0,11.88,11.9,11.88,11.88,40200.0
2008-06-18 12:20:00,11.88,11.89,11.88,11.89,39000.0,11.88,11.89,11.88,11.89,39000.0
2008-06-18 12:25:00,11.89,11.91,11.89,11.91,23100.0,11.89,11.91,11.89,11.91,23100.0
2008-06-18 12:30:00,11.9,11.93,11.9,11.93,22200.0,11.9,11.93,11.9,11.93,22200.0
2008-06-18 12:35:00,11.93,11.93,11.92,11.92,19200.0,11.93,11.93,11.92,11.92,19200.0
2008-06-18 12:40:00,11.92,11.93,11.89,11.89,34200.0,11.92,11.93,11.89,11.89,34200.0
2008-06-18 12:45:00,11.89,11.9,11.88,11.9,27600.0,11.89,11.9,11.88,11.9,27600.0
2008-06-18 12:50:00,11.89,11.89,11.88,11.89,21000.0,11.89,11.89,11.88,11.89,21000.0
2008-06-18 12:55:00,11.89,11.89,11.88,11.89,29100.0,11.89,11.89,11.88,11.89,29100.0
2008-06-18 13:00:00,11.89,11.89,11.88,11.89,60900.0,11.89,11.89,11.88,11.89,60900.0
2008-06-18 13:05:00,11.88,11.9,11.88,11.89,45000.0,11.88,11.9,11.88,11.89,45000.0
2008-06-18 13:10:00,11.87,11.88,11.84,11.85,28500.0,11.87,11.88,11.84,11.85,28500.0
2008-06-18 13:15:00,11.85,11.85,11.82,11.82,49800.0,11.85,11.85,11.82,11.82,49800.0
2008-06-18 13:20:00,11.83,11.85,11.82,11.84,30300.0,11.83,11.85,11.82,11.84,30300.0
2008-06-18 13:25:00,11.84,11.84,11.82,11.82,11700.0,11.84,11.84,11.82,11.82,11700.0
2008-06-18 13:30:00,11.82,11.83,11.81,11.83,27600.0,11.82,11.83,11.81,11.83,27600.0
2008-06-18 13:35:00,11.83,11.83,11.79,11.79,9000.0,11.83,11.83,11.79,11.79,9000.0
2008-06-18 13:40:00,11.79,11.82,11.79,11.81,18900.0,11.79,11.82,11.79,11.81,18900.0
2008-06-18 13:45:00,11.81,11.81,11.79,11.8,16200.0,11.81,11.81,11.79,11.8,16200.0
2008-06-18 13:50:00,11.8,11.8,11.79,11.79,28500.0,11.8,11.8,11.79,11.79,28500.0
2008-06-18 13:55:00,11.8,11.8,11.79,11.8,16500.0,11.8,11.8,11.79,11.8,16500.0
2008-06-18 14:00:00,11.8,11.81,11.8,11.8,42600.0,11.8,11.81,11.8,11.8,42600.0
2008-06-18 14:05:00,11.8,11.82,11.8,11.82,16500.0,11.8,11.82,11.8,11.82,16500.0
2008-06-18 14:10:00,11.82,11.82,11.8,11.8,25800.0,11.82,11.82,11.8,11.8,25800.0
2008-06-18 14:15:00,11.8,11.83,11.8,11.82,24600.0,11.8,11.83,11.8,11.82,24600.0
2008-06-18 14:20:00,11.81,11.81,11.78,11.78,81000.0,11.81,11.81,11.78,11.78,81000.0
2008-06-18 14:25:00,11.79,11.8,11.78,11.8,21300.0,11.79,11.8,11.78,11.8,21300.0
2008-06-18 14:30:00,11.8,11.82,11.79,11.82,21300.0,11.8,11.82,11.79,11.82,21300.0
2008-06-18 14:35:00,11.82,11.86,11.82,11.85,30600.0,11.82,11.86,11.82,11.85,30600.0
2008-06-18 14:40:00,11.86,11.87,11.85,11.86,28200.0,11.86,11.87,11.85,11.86,28200.0
2008-06-18 14:45:00,11.86,11.86,11.84,11.85,27300.0,11.86,11.86,11.84,11.85,27300.0
2008-06-18 14:50:00,11.85,11.9,11.84,11.89,48900.0,11.85,11.9,11.84,11.89,48900.0
2008-06-18 14:55:00,11.88,11.92,11.88,11.89,55200.0,11.88,11.92,11.88,11.89,55200.0
2008-06-18 15:00:00,11.9,11.93,11.9,11.9,77400.0,11.9,11.93,11.9,11.9,77400.0
2008-06-18 15:05:00,11.9,11.94,11.89,11.94,46800.0,11.9,11.94,11.89,11.94,46800.0
2008-06-18 15:10:00,11.94,11.96,11.92,11.92,34200.0,11.94,11.96,11.92,11.92,34200.0
2008-06-18 15:15:00,11.92,11.96,11.92,11.96,34500.0,11.92,11.96,11.92,11.96,34500.0
2008-06-18 15:20:00,11.95,11.97,11.94,11.94,32100.0,11.95,11.97,11.94,11.94,32100.0
2008-06-18 15:25:00,11.94,11.97,11.94,11.96,51600.0,11.94,11.97,11.94,11.96,51600.0
2008-06-18 15:30:00,11.96,11.97,11.93,11.93,52500.0,11.96,11.97,11.93,11.93,52500.0
2008-06-18 15:35:00,11.93,11.93,11.92,11.93,52200.0,11.93,11.93,11.92,11.93,52200.0
2008-06-18 15:40:00,11.93,11.93,11.89,11.92,72900.0,11.93,11.93,11.89,11.92,72900.0
2008-06-18 15:45:00,11.92,11.93,11.9,11.92,77700.0,11.92,11.93,11.9,11.92,77700.0
2008-06-18 15:50:00,11.92,11.93,11.9,11.92,86400.0,11.92,11.93,11.9,11.92,86400.0
2008-06-18 15:55:00,11.92,11.94,11.91,11.91,83400.0,11.92,11.94,11.91,11.91,83400.0
2008-06-19 09:30:00,11.88,11.9,11.77,11.9,27000.0,11.88,11.9,11.77,11.9,27000.0
2008-06-19 09:35:00,11.94,12.05,11.92,12.02,12300.0,11.94,12.05,11.92,12.02,12300.0
2008-06-19 09:40:00,12.02,12.02,11.89,11.89,13500.0,12.02,12.02,11.89,11.89,13500.0
2008-06-19 09:45:00,11.89,11.93,11.85,11.93,19200.0,11.89,11.93,11.85,11.93,19200.0
2008-06-19 09:50:00,11.94,11.96,11.9,11.96,21300.0,11.94,11.96,11.9,11.96,21300.0
2008-06-19 09:55:00,11.98,11.98,11.93,11.93,10800.0,11.98,11.98,11.93,11.93,10800.0
2008-06-19 10:00:00,11.95,11.98,11.88,11.97,21000.0,11.95,11.98,11.88,11.97,21000.0
2008-06-19 10:05:00,11.97,11.97,11.92,11.92,21000.0,11.97,11.97,11.92,11.92,21000.0
2008-06-19 10:10:00,11.93,11.93,11.89,11.92,32100.0,11.93,11.93,11.89,11.92,32100.0
2008-06-19 10:15:00,11.92,11.92,11.89,11.9,17700.0,11.92,11.92,11.89,11.9,17700.0
2008-06-19 10:20:00,11.91,11.94,11.9,11.91,25800.0,11.91,11.94,11.9,11.91,25800.0
2008-06-19 10:25:00,11.9,11.91,11.87,11.91,36300.0,11.9,11.91,11.87,11.91,36300.0
2008-06-19 10:30:00,11.91,11.94,11.89,11.94,53100.0,11.91,11.94,11.89,11.94,53100.0
2008-06-19 10:35:00,11.94,11.97,11.93,11.96,30900.0,11.94,11.97,11.93,11.96,30900.0
2008-06-19 10:40:00,11.96,11.97,11.95,11.96,11700.0,11.96,11.97,11.95,11.96,11700.0
2008-06-19 10:45:00,11.96,12.0,11.96,12.0,24300.0,11.96,12.0,11.96,12.0,24300.0
2008-06-19 10:50:00,12.0,12.02,12.0,12.0,21000.0,12.0,12.02,12.0,12.0,21000.0
2008-06-19 10:55:00,12.01,12.01,11.99,11.99,18000.0,12.01,12.01,11.99,11.99,18000.0
2008-06-19 11:00:00,11.99,12.01,11.99,11.99,18300.0,11.99,12.01,11.99,11.99,18300.0
2008-06-19 11:05:00,11.99,11.99,11.94,11.94,21900.0,11.99,11.99,11.94,11.94,21900.0
2008-06-19 11:10:00,11.94,11.94,11.9,11.92,47100.0,11.94,11.94,11.9,11.92,47100.0
2008-06-19 11:15:00,11.93,11.95,11.93,11.95,23400.0,11.93,11.95,11.93,11.95,23400.0
2008-06-19 11:20:00,11.95,11.97,11.95,11.97,41100.0,11.95,11.97,11.95,11.97,41100.0
2008-06-19 11:25:00,11.97,11.98,11.95,11.98,34500.0,11.97,11.98,11.95,11.98,34500.0
2008-06-19 11:30:00,11.98,12.03,11.98,12.03,23100.0,11.98,12.03,11.98,12.03,23100.0
2008-06-19 11:35:00,12.03,12.06,12.03,12.05,41700.0,12.03,12.06,12.03,12.05,41700.0
2008-06-19 11:40:00,12.05,12.06,12.04,12.04,14400.0,12.05,12.06,12.04,12.04,14400.0
2008-06-19 11:45:00,12.05,12.05,12.03,12.04,43200.0,12.05,12.05,12.03,12.04,43200.0
2008-06-19 11:50:00,12.05,12.1,12.04,12.1,47400.0,12.05,12.1,12.04,12.1,47400.0
2008-06-19 11:55:00,12.09,12.09,12.07,12.07,30900.0,12.09,12.09,12.07,12.07,30900.0
2008-06-19 12:00:00,12.07,12.11,12.07,12.11,29100.0,12.07,12.11,12.07,12.11,29100.0
2008-06-19 12:05:00,12.11,12.2,12.11,12.19,60000.0,12.11,12.2,12.11,12.19,60000.0
2008-06-19 12:10:00,12.19,12.21,12.16,12.18,48900.0,12.19,12.21,12.16,12.18,48900.0
2008-06-19 12:15:00,12.18,12.21,12.18,12.19,28200.0,12.18,12.21,12.18,12.19,28200.0
2008-06-19 12:20:00,12.18,12.19,12.17,12.19,20700.0,12.18,12.19,12.17,12.19,20700.0
2008-06-19 12:25:00,12.19,12.2,12.19,12.2,47400.0,12.19,12.2,12.19,12.2,47400.0
2008-06-19 12:30:00,12.2,12.24,12.19,12.24,28500.0,12.2,12.24,12.19,12.24,28500.0
2008-06-19 12:35:00,12.24,12.25,12.22,12.22,30900.0,12.24,12.25,12.22,12.22,30900.0
2008-06-19 12:40:00,12.22,12.23,12.19,12.19,75000.0,12.22,12.23,12.19,12.19,75000.0
2008-06-19 12:45:00,12.2,12.21,12.19,12.2,17400.0,12.2,12.21,12.19,12.2,17400.0
2008-06-19 12:50:00,12.2,12.22,12.2,12.22,36600.0,12.2,12.22,12.2,12.22,36600.0
2008-06-19 12:55:00,12.21,12.21,12.18,12.19,30900.0,12.21,12.21,12.18,12.19,30900.0
2008-06-19 13:00:00,12.19,12.2,12.19,12.19,12000.0,12.19,12.2,12.19,12.19,12000.0
2008-06-19 13:05:00,12.2,12.21,12.19,12.21,31500.0,12.2,12.21,12.19,12.21,31500.0
2008-06-19 13:10:00,12.21,12.25,12.21,12.24,53100.0,12.21,12.25,12.21,12.24,53100.0
2008-06-19 13:15:00,12.24,12.24,12.2,12.2,29700.0,12.24,12.24,12.2,12.2,29700.0
2008-06-19 13:20:00,12.2,12.21,12.18,12.18,22800.0,12.2,12.21,12.18,12.18,22800.0
2008-06-19 13:25:00,12.19,12.2,12.19,12.2,10200.0,12.19,12.2,12.19,12.2,10200.0
2008-06-19 13:30:00,12.2,12.22,12.2,12.22,23400.0,12.2,12.22,12.2,12.22,23400.0
2008-06-19 13:35:00,12.22,12.23,12.21,12.21,27000.0,12.22,12.23,12.21,12.21,27000.0
2008-06-19 13:40:00,12.21,12.22,12.2,12.2,33900.0,12.21,12.22,12.2,12.2,33900.0
2008-06-19 13:45:00,12.2,12.2,12.15,12.16,16200.0,12.2,12.2,12.15,12.16,16200.0
2008-06-19 13:50:00,12.15,12.16,12.15,12.16,18000.0,12.15,12.16,12.15,12.16,18000.0
2008-06-19 13:55:00,12.15,12.15,12.13,12.14,21600.0,12.15,12.15,12.13,12.14,21600.0
2008-06-19 14:00:00,12.14,12.14,12.11,12.11,36000.0,12.14,12.14,12.11,12.11,36000.0
2008-06-19 14:05:00,12.11,12.13,12.09,12.11,32100.0,12.11,12.13,12.09,12.11,32100.0
2008-06-19 14:10:00,12.11,12.15,12.11,12.14,23100.0,12.11,12.15,12.11,12.14,23100.0
2008-06-19 14:15:00,12.14,12.14,12.12,12.13,20700.0,12.14,12.14,12.12,12.13,20700.0
2008-06-19 14:20:00,12.13,12.14,12.12,12.14,35700.0,12.13,12.14,12.12,12.14,35700.0
2008-06-19 14:25:00,12.13,12.19,12.13,12.19,29700.0,12.13,12.19,12.13,12.19,29700.0
2008-06-19 14:30:00,12.19,12.21,12.19,12.2,100800.0,12.19,12.21,12.19,12.2,100800.0
2008-06-19 14:35:00,12.2,12.2,12.18,12.19,40500.0,12.2,12.2,12.18,12.19,40500.0
2008-06-19 14:40:00,12.18,12.22,12.18,12.21,44100.0,12.18,12.22,12.18,12.21,44100.0
2008-06-19 14:45:00,12.21,12.21,12.2,12.2,26400.0,12.21,12.21,12.2,12.2,26400.0
2008-06-19 14:50:00,12.2,12.25,12.2,12.25,42900.0,12.2,12.25,12.2,12.25,42900.0
2008-06-19 14:55:00,12.25,12.3,12.25,12.3,85200.0,12.25,12.3,12.25,12.3,85200.0
2008-06-19 15:00:00,12.3,12.34,12.3,12.34,171300.0,12.3,12.34,12.3,12.34,171300.0
2008-06-19 15:05:00,12.34,12.39,12.34,12.39,119400.0,12.34,12.39,12.34,12.39,119400.0
2008-06-19 15:10:00,12.39,12.41,12.36,12.37,254100.0,12.39,12.41,12.36,12.37,254100.0
2008-06-19 15:15:00,12.37,12.38,12.36,12.37,183900.0,12.37,12.38,12.36,12.37,183900.0
2008-06-19 15:20:00,12.37,12.37,12.32,12.34,134700.0,12.37,12.37,12.32,12.34,134700.0
2008-06-19 15:25:00,12.35,12.36,12.33,12.34,155400.0,12.35,12.36,12.33,12.34,155400.0
2008-06-19 15:30:00,12.35,12.35,12.34,12.34,123300.0,12.35,12.35,12.34,12.34,123300.0
2008-06-19 15:35:00,12.34,12.34,12.33,12.33,147300.0,12.34,12.34,12.33,12.33,147300.0
2008-06-19 15:40:00,12.33,12.34,12.32,12.32,132900.0,12.33,12.34,12.32,12.32,132900.0
2008-06-19 15:45:00,12.32,12.37,12.32,12.36,227700.0,12.32,12.37,12.32,12.36,227700.0
2008-06-19 15:50:00,12.35,12.37,12.33,12.37,199500.0,12.35,12.37,12.33,12.37,199500.0
2008-06-19 15:55:00,12.37,12.38,12.36,12.36,203100.0,12.37,12.38,12.36,12.36,203100.0
2008-06-20 09:30:00,12.42,12.42,12.09,12.11,523500.0,12.42,12.42,12.09,12.11,523500.0
2008-06-20 09:35:00,12.12,12.15,12.07,12.09,33600.0,12.12,12.15,12.07,12.09,33600.0
2008-06-20 09:40:00,12.11,12.12,12.08,12.1,28800.0,12.11,12.12,12.08,12.1,28800.0
2008-06-20 09:45:00,12.09,12.13,12.09,12.1,54900.0,12.09,12.13,12.09,12.1,54900.0
2008-06-20 09:50:00,12.09,12.11,12.05,12.05,165300.0,12.09,12.11,12.05,12.05,165300.0
2008-06-20 09:55:00,12.04,12.04,11.91,11.92,55200.0,12.04,12.04,11.91,11.92,55200.0
2008-06-20 10:00:00,11.92,11.92,11.85,11.85,69300.0,11.92,11.92,11.85,11.85,69300.0
2008-06-20 10:05:00,11.85,11.85,11.76,11.8,130500.0,11.85,11.85,11.76,11.8,130500.0
2008-06-20 10:10:00,11.8,11.84,11.78,11.83,90600.0,11.8,11.84,11.78,11.83,90600.0
2008-06-20 10:15:00,11.83,11.87,11.77,11.84,67800.0,11.83,11.87,11.77,11.84,67800.0
2008-06-20 10:20:00,11.85,11.87,11.83,11.87,57900.0,11.85,11.87,11.83,11.87,57900.0
2008-06-20 10:25:00,11.88,11.91,11.85,11.91,42000.0,11.88,11.91,11.85,11.91,42000.0
2008-06-20 10:30:00,11.91,11.91,11.88,11.9,38700.0,11.91,11.91,11.88,11.9,38700.0
2008-06-20 10:35:00,11.9,11.9,11.86,11.88,50100.0,11.9,11.9,11.86,11.88,50100.0
2008-06-20 10:40:00,11.89,11.92,11.88,11.9,70500.0,11.89,11.92,11.88,11.9,70500.0
2008-06-20 10:45:00,11.9,11.95,11.9,11.94,38100.0,11.9,11.95,11.9,11.94,38100.0
2008-06-20 10:50:00,11.94,12.0,11.93,11.99,46500.0,11.94,12.0,11.93,11.99,46500.0
2008-06-20 10:55:00,11.99,12.01,11.98,11.99,32400.0,11.99,12.01,11.98,11.99,32400.0
2008-06-20 11:00:00,11.98,11.99,11.96,11.97,28500.0,11.98,11.99,11.96,11.97,28500.0
2008-06-20 11:05:00,11.96,12.0,11.94,12.0,34500.0,11.96,12.0,11.94,12.0,34500.0
2008-06-20 11:10:00,12.0,12.0,11.97,11.97,25800.0,12.0,12.0,11.97,11.97,25800.0
2008-06-20 11:15:00,11.97,12.0,11.97,11.99,45900.0,11.97,12.0,11.97,11.99,45900.0
2008-06-20 11:20:00,11.99,12.0,11.9,12.0,218700.0,11.99,12.0,11.9,12.0,218700.0
2008-06-20 11:25:00,12.0,12.01,11.98,11.99,50400.0,12.0,12.01,11.98,11.99,50400.0
2008-06-20 11:30:00,11.98,12.01,11.97,12.0,49500.0,11.98,12.01,11.97,12.0,49500.0
2008-06-20 11:35:00,12.0,12.01,12.0,12.0,12300.0,12.0,12.01,12.0,12.0,12300.0
2008-06-20 11:40:00,12.0,12.04,12.0,12.04,36000.0,12.0,12.04,12.0,12.04,36000.0
2008-06-20 11:45:00,12.03,12.03,12.0,12.01,46800.0,12.03,12.03,12.0,12.01,46800.0
2008-06-20 11:50:00,12.01,12.02,12.01,12.01,43500.0,12.01,12.02,12.01,12.01,43500.0
2008-06-20 11:55:00,12.01,12.03,12.01,12.02,23100.0,12.01,12.03,12.01,12.02,23100.0
2008-06-20 12:00:00,12.03,12.03,12.01,12.03,20400.0,12.03,12.03,12.01,12.03,20400.0
2008-06-20 12:05:00,12.03,12.04,12.02,12.02,29400.0,12.03,12.04,12.02,12.02,29400.0
2008-06-20 12:10:00,12.02,12.03,12.02,12.02,35100.0,12.02,12.03,12.02,12.02,35100.0
2008-06-20 12:15:00,12.03,12.03,12.03,12.03,12300.0,12.03,12.03,12.03,12.03,12300.0
2008-06-20 12:20:00,12.03,12.03,12.02,12.02,24900.0,12.03,12.03,12.02,12.02,24900.0
2008-06-20 12:25:00,12.02,12.03,12.01,12.03,26400.0,12.02,12.03,12.01,12.03,26400.0
2008-06-20 12:30:00,12.02,12.03,12.01,12.02,45600.0,12.02,12.03,12.01,12.02,45600.0
2008-06-20 12:35:00,12.02,12.05,12.01,12.05,20100.0,12.02,12.05,12.01,12.05,20100.0
2008-06-20 12:40:00,12.04,12.06,12.04,12.05,18900.0,12.04,12.06,12.04,12.05,18900.0
2008-06-20 12:45:00,12.04,12.04,12.02,12.02,21000.0,12.04,12.04,12.02,12.02,21000.0
2008-06-20 12:50:00,12.02,12.02,12.01,12.01,12900.0,12.02,12.02,12.01,12.01,12900.0
2008-06-20 12:55:00,12.01,12.02,12.0,12.01,9600.0,12.01,12.02,12.0,12.01,9600.0
2008-06-20 13:00:00,12.02,12.02,11.99,11.99,21900.0,12.02,12.02,11.99,11.99,21900.0
2008-06-20 13:05:00,12.0,12.01,11.99,12.01,25800.0,12.0,12.01,11.99,12.01,25800.0
2008-06-20 13:10:00,12.01,12.02,11.98,12.0,37500.0,12.01,12.02,11.98,12.0,37500.0
2008-06-20 13:15:00,12.0,12.0,11.96,11.96,33900.0,12.0,12.0,11.96,11.96,33900.0
2008-06-20 13:20:00,11.96,11.97,11.95,11.96,26400.0,11.96,11.97,11.95,11.96,26400.0
2008-06-20 13:25:00,11.97,11.97,11.93,11.94,22800.0,11.97,11.97,11.93,11.94,22800.0
2008-06-20 13:30:00,11.94,11.97,11.92,11.97,41700.0,11.94,11.97,11.92,11.97,41700.0
2008-06-20 13:35:00,11.97,11.97,11.95,11.96,25200.0,11.97,11.97,11.95,11.96,25200.0
2008-06-20 13:40:00,11.96,11.96,11.92,11.93,16200.0,11.96,11.96,11.92,11.93,16200.0
2008-06-20 13:45:00,11.93,11.95,11.92,11.93,17100.0,11.93,11.95,11.92,11.93,17100.0
2008-06-20 13:50:00,11.93,11.93,11.92,11.92,27000.0,11.93,11.93,11.92,11.92,27000.0
2008-06-20 13:55:00,11.91,11.93,11.91,11.92,26700.0,11.91,11.93,11.91,11.92,26700.0
2008-06-20 14:00:00,11.92,11.93,11.9,11.93,16500.0,11.92,11.93,11.9,11.93,16500.0
2008-06-20 14:05:00,11.93,11.93,11.91,11.93,22800.0,11.93,11.93,11.91,11.93,22800.0
2008-06-20 14:10:00,11.93,11.93,11.89,11.91,26700.0,11.93,11.93,11.89,11.91,26700.0
2008-06-20 14:15:00,11.91,11.93,11.91,11.93,19500.0,11.91,11.93,11.91,11.93,19500.0
2008-06-20 14:20:00,11.92,11.93,11.9,11.93,35100.0,11.92,11.93,11.9,11.93,35100.0
2008-06-20 14:25:00,11.94,11.95,11.92,11.94,51900.0,11.94,11.95,11.92,11.94,51900.0
2008-06-20 14:30:00,11.94,11.95,11.94,11.95,41100.0,11.94,11.95,11.94,11.95,41100.0
2008-06-20 14:35:00,11.95,11.95,11.9,11.91,18600.0,11.95,11.95,11.9,11.91,18600.0
2008-06-20 14:40:00,11.91,11.93,11.91,11.91,30300.0,11.91,11.93,11.91,11.91,30300.0
2008-06-20 14:45:00,11.91,11.92,11.91,11.92,16800.0,11.91,11.92,11.91,11.92,16800.0
2008-06-20 14:50:00,11.91,11.92,11.89,11.9,25500.0,11.91,11.92,11.89,11.9,25500.0
2008-06-20 14:55:00,11.9,11.92,11.9,11.9,47700.0,11.9,11.92,11.9,11.9,47700.0
2008-06-20 15:00:00,11.9,11.91,11.89,11.9,62100.0,11.9,11.91,11.89,11.9,62100.0
2008-06-20 15:05:00,11.9,11.92,11.9,11.9,52500.0,11.9,11.92,11.9,11.9,52500.0
2008-06-20 15:10:00,11.9,11.92,11.9,11.91,33000.0,11.9,11.92,11.9,11.91,33000.0
2008-06-20 15:15:00,11.92,11.92,11.9,11.9,37800.0,11.92,11.92,11.9,11.9,37800.0
2008-06-20 15:20:00,11.9,11.92,11.9,11.92,57000.0,11.9,11.92,11.9,11.92,57000.0
2008-06-20 15:25:00,11.92,11.95,11.9,11.91,69300.0,11.92,11.95,11.9,11.91,69300.0
2008-06-20 15:30:00,11.92,11.94,11.91,11.93,44400.0,11.92,11.94,11.91,11.93,44400.0
2008-06-20 15:35:00,11.92,11.94,11.92,11.93,46800.0,11.92,11.94,11.92,11.93,46800.0
2008-06-20 15:40:00,11.93,11.97,11.9,11.9,126600.0,11.93,11.97,11.9,11.9,126600.0
2008-06-20 15:45:00,11.9,11.94,11.9,11.91,162600.0,11.9,11.94,11.9,11.91,162600.0
2008-06-20 15:50:00,11.91,11.91,11.8,11.8,543000.0,11.91,11.91,11.8,11.8,543000.0
2008-06-20 15:55:00,11.8,11.82,11.75,11.75,744600.0,11.8,11.82,11.75,11.75,744600.0
2008-06-23 09:30:00,11.78,11.83,11.67,11.69,71400.0,11.78,11.83,11.67,11.69,71400.0
2008-06-23 09:35:00,11.69,11.72,11.62,11.62,60600.0,11.69,11.72,11.62,11.62,60600.0
2008-06-23 09:40:00,11.62,11.62,11.51,11.52,78600.0,11.62,11.62,11.51,11.52,78600.0
2008-06-23 09:45:00,11.52,11.53,11.4,11.4,186900.0,11.52,11.53,11.4,11.4,186900.0
2008-06-23 09:50:00,11.4,11.42,11.39,11.41,115800.0,11.4,11.42,11.39,11.41,115800.0
2008-06-23 09:55:00,11.41,11.44,11.4,11.42,124800.0,11.41,11.44,11.4,11.42,124800.0
2008-06-23 10:00:00,11.43,11.46,11.4,11.44,84600.0,11.43,11.46,11.4,11.44,84600.0
2008-06-23 10:05:00,11.45,11.47,11.43,11.46,105300.0,11.45,11.47,11.43,11.46,105300.0
2008-06-23 10:10:00,11.45,11.56,11.45,11.55,68400.0,11.45,11.56,11.45,11.55,68400.0
2008-06-23 10:15:00,11.55,11.55,11.52,11.54,75900.0,11.55,11.55,11.52,11.54,75900.0
2008-06-23 10:20:00,11.55,11.56,11.54,11.55,52800.0,11.55,11.56,11.54,11.55,52800.0
2008-06-23 10:25:00,11.55,11.57,11.53,11.55,125400.0,11.55,11.57,11.53,11.55,125400.0
2008-06-23 10:30:00,11.56,11.58,11.56,11.58,62100.0,11.56,11.58,11.56,11.58,62100.0
2008-06-23 10:35:00,11.58,11.59,11.57,11.59,60300.0,11.58,11.59,11.57,11.59,60300.0
2008-06-23 10:40:00,11.58,11.58,11.54,11.57,84300.0,11.58,11.58,11.54,11.57,84300.0
2008-06-23 10:45:00,11.57,11.61,11.56,11.6,54900.0,11.57,11.61,11.56,11.6,54900.0
2008-06-23 10:50:00,11.59,11.61,11.59,11.6,69300.0,11.59,11.61,11.59,11.6,69300.0
2008-06-23 10:55:00,11.6,11.6,11.58,11.58,34200.0,11.6,11.6,11.58,11.58,34200.0
2008-06-23 11:00:00,11.58,11.6,11.57,11.6,54900.0,11.58,11.6,11.57,11.6,54900.0
2008-06-23 11:05:00,11.61,11.61,11.55,11.55,41400.0,11.61,11.61,11.55,11.55,41400.0
2008-06-23 11:10:00,11.56,11.56,11.53,11.55,34800.0,11.56,11.56,11.53,11.55,34800.0
2008-06-23 11:15:00,11.55,11.55,11.46,11.47,59700.0,11.55,11.55,11.46,11.47,59700.0
2008-06-23 11:20:00,11.47,11.47,11.4,11.41,67200.0,11.47,11.47,11.4,11.41,67200.0
2008-06-23 11:25:00,11.41,11.45,11.4,11.44,103200.0,11.41,11.45,11.4,11.44,103200.0
2008-06-23 11:30:00,11.44,11.47,11.43,11.47,67200.0,11.44,11.47,11.43,11.47,67200.0
2008-06-23 11:35:00,11.46,11.47,11.45,11.47,40200.0,11.46,11.47,11.45,11.47,40200.0
2008-06-23 11:40:00,11.47,11.47,11.45,11.46,46800.0,11.47,11.47,11.45,11.46,46800.0
2008-06-23 11:45:00,11.46,11.46,11.42,11.42,90000.0,11.46,11.46,11.42,11.42,90000.0
2008-06-23 11:50:00,11.42,11.42,11.4,11.4,73200.0,11.42,11.42,11.4,11.4,73200.0
2008-06-23 11:55:00,11.41,11.44,11.4,11.43,47700.0,11.41,11.44,11.4,11.43,47700.0
2008-06-23 12:00:00,11.43,11.44,11.43,11.44,42900.0,11.43,11.44,11.43,11.44,42900.0
2008-06-23 12:05:00,11.44,11.44,11.4,11.41,51300.0,11.44,11.44,11.4,11.41,51300.0
2008-06-23 12:10:00,11.41,11.41,11.39,11.4,47700.0,11.41,11.41,11.39,11.4,47700.0
2008-06-23 12:15:00,11.39,11.39,11.37,11.38,86700.0,11.39,11.39,11.37,11.38,86700.0
2008-06-23 12:20:00,11.37,11.38,11.37,11.37,30900.0,11.37,11.38,11.37,11.37,30900.0
2008-06-23 12:25:00,11.37,11.37,11.36,11.37,60900.0,11.37,11.37,11.36,11.37,60900.0
2008-06-23 12:30:00,11.37,11.4,11.36,11.39,60900.0,11.37,11.4,11.36,11.39,60900.0
2008-06-23 12:35:00,11.39,11.42,11.38,11.41,25200.0,11.39,11.42,11.38,11.41,25200.0
2008-06-23 12:40:00,11.41,11.42,11.4,11.4,46200.0,11.41,11.42,11.4,11.4,46200.0
2008-06-23 12:45:00,11.4,11.41,11.39,11.41,40500.0,11.4,11.41,11.39,11.41,40500.0
2008-06-23 12:50:00,11.41,11.41,11.4,11.4,24900.0,11.41,11.41,11.4,11.4,24900.0
2008-06-23 12:55:00,11.4,11.41,11.39,11.4,64500.0,11.4,11.41,11.39,11.4,64500.0
2008-06-23 13:00:00,11.4,11.41,11.4,11.41,18000.0,11.4,11.41,11.4,11.41,18000.0
2008-06-23 13:05:00,11.41,11.42,11.4,11.41,42600.0,11.41,11.42,11.4,11.41,42600.0
2008-06-23 13:10:00,11.41,11.42,11.38,11.38,33900.0,11.41,11.42,11.38,11.38,33900.0
2008-06-23 13:15:00,11.38,11.38,11.37,11.38,62700.0,11.38,11.38,11.37,11.38,62700.0
2008-06-23 13:20:00,11.37,11.42,11.37,11.41,51000.0,11.37,11.42,11.37,11.41,51000.0
2008-06-23 13:25:00,11.41,11.41,11.4,11.4,74700.0,11.41,11.41,11.4,11.4,74700.0
2008-06-23 13:30:00,11.4,11.42,11.4,11.41,39000.0,11.4,11.42,11.4,11.41,39000.0
2008-06-23 13:35:00,11.41,11.42,11.4,11.42,54900.0,11.41,11.42,11.4,11.42,54900.0
2008-06-23 13:40:00,11.42,11.43,11.41,11.42,59400.0,11.42,11.43,11.41,11.42,59400.0
2008-06-23 13:45:00,11.43,11.47,11.42,11.46,56100.0,11.43,11.47,11.42,11.46,56100.0
2008-06-23 13:50:00,11.46,11.48,11.46,11.48,27000.0,11.46,11.48,11.46,11.48,27000.0
2008-06-23 13:55:00,11.49,11.49,11.47,11.49,66300.0,11.49,11.49,11.47,11.49,66300.0
2008-06-23 14:00:00,11.49,11.51,11.49,11.49,89400.0,11.49,11.51,11.49,11.49,89400.0
2008-06-23 14:05:00,11.5,11.5,11.48,11.48,56400.0,11.5,11.5,11.48,11.48,56400.0
2008-06-23 14:10:00,11.48,11.49,11.47,11.47,40500.0,11.48,11.49,11.47,11.47,40500.0
2008-06-23 14:15:00,11.47,11.49,11.47,11.49,60900.0,11.47,11.49,11.47,11.49,60900.0
2008-06-23 14:20:00,11.49,11.49,11.47,11.47,52500.0,11.49,11.49,11.47,11.47,52500.0
2008-06-23 14:25:00,11.47,11.48,11.46,11.47,54000.0,11.47,11.48,11.46,11.47,54000.0
2008-06-23 14:30:00,11.47,11.47,11.46,11.46,43800.0,11.47,11.47,11.46,11.46,43800.0
2008-06-23 14:35:00,11.46,11.47,11.45,11.45,42900.0,11.46,11.47,11.45,11.45,42900.0
2008-06-23 14:40:00,11.45,11.46,11.44,11.44,51900.0,11.45,11.46,11.44,11.44,51900.0
2008-06-23 14:45:00,11.44,11.45,11.41,11.41,52200.0,11.44,11.45,11.41,11.41,52200.0
2008-06-23 14:50:00,11.41,11.44,11.41,11.44,89100.0,11.41,11.44,11.41,11.44,89100.0
2008-06-23 14:55:00,11.44,11.45,11.42,11.43,83700.0,11.44,11.45,11.42,11.43,83700.0
2008-06-23 15:00:00,11.43,11.45,11.43,11.43,103200.0,11.43,11.45,11.43,11.43,103200.0
2008-06-23 15:05:00,11.43,11.44,11.43,11.43,61500.0,11.43,11.44,11.43,11.43,61500.0
2008-06-23 15:10:00,11.43,11.45,11.42,11.45,96600.0,11.43,11.45,11.42,11.45,96600.0
2008-06-23 15:15:00,11.45,11.45,11.42,11.43,102900.0,11.45,11.45,11.42,11.43,102900.0
2008-06-23 15:20:00,11.43,11.44,11.43,11.43,119700.0,11.43,11.44,11.43,11.43,119700.0
2008-06-23 15:25:00,11.43,11.47,11.43,11.46,118200.0,11.43,11.47,11.43,11.46,118200.0
2008-06-23 15:30:00,11.46,11.47,11.44,11.44,80400.0,11.46,11.47,11.44,11.44,80400.0
2008-06-23 15:35:00,11.44,11.46,11.43,11.46,57300.0,11.44,11.46,11.43,11.46,57300.0
2008-06-23 15:40:00,11.45,11.48,11.45,11.47,79500.0,11.45,11.48,11.45,11.47,79500.0
2008-06-23 15:45:00,11.47,11.5,11.46,11.48,134100.0,11.47,11.5,11.46,11.48,134100.0
2008-06-23 15:50:00,11.47,11.48,11.43,11.47,188100.0,11.47,11.48,11.43,11.47,188100.0
2008-06-23 15:55:00,11.47,11.48,11.46,11.46,85500.0,11.47,11.48,11.46,11.46,85500.0
2008-06-24 09:30:00,11.44,11.48,11.42,11.44,45900.0,11.44,11.48,11.42,11.44,45900.0
2008-06-24 09:35:00,11.43,11.44,11.34,11.36,33900.0,11.43,11.44,11.34,11.36,33900.0
2008-06-24 09:40:00,11.36,11.37,11.25,11.25,56100.0,11.36,11.37,11.25,11.25,56100.0
2008-06-24 09:45:00,11.26,11.27,11.24,11.24,44100.0,11.26,11.27,11.24,11.24,44100.0
2008-06-24 09:50:00,11.24,11.24,11.21,11.21,57000.0,11.24,11.24,11.21,11.21,57000.0
2008-06-24 09:55:00,11.21,11.23,11.1,11.11,111600.0,11.21,11.23,11.1,11.11,111600.0
2008-06-24 10:00:00,11.1,11.1,11.02,11.05,170100.0,11.1,11.1,11.02,11.05,170100.0
2008-06-24 10:05:00,11.06,11.09,11.03,11.03,125700.0,11.06,11.09,11.03,11.03,125700.0
2008-06-24 10:10:00,11.04,11.14,11.04,11.1,57600.0,11.04,11.14,11.04,11.1,57600.0
2008-06-24 10:15:00,11.11,11.14,11.1,11.13,68100.0,11.11,11.14,11.1,11.13,68100.0
2008-06-24 10:20:00,11.13,11.14,11.1,11.1,60900.0,11.13,11.14,11.1,11.1,60900.0
2008-06-24 10:25:00,11.1,11.1,11.06,11.07,46200.0,11.1,11.1,11.06,11.07,46200.0
2008-06-24 10:30:00,11.06,11.09,11.06,11.08,84900.0,11.06,11.09,11.06,11.08,84900.0
2008-06-24 10:35:00,11.08,11.1,11.07,11.08,55500.0,11.08,11.1,11.07,11.08,55500.0
2008-06-24 10:40:00,11.08,11.1,11.06,11.09,43500.0,11.08,11.1,11.06,11.09,43500.0
2008-06-24 10:45:00,11.09,11.1,11.07,11.1,71100.0,11.09,11.1,11.07,11.1,71100.0
2008-06-24 10:50:00,11.1,11.1,11.08,11.09,85800.0,11.1,11.1,11.08,11.09,85800.0
2008-06-24 10:55:00,11.09,11.12,11.09,11.12,172500.0,11.09,11.12,11.09,11.12,172500.0
2008-06-24 11:00:00,11.12,11.17,11.09,11.17,177300.0,11.12,11.17,11.09,11.17,177300.0
2008-06-24 11:05:00,11.17,11.17,11.15,11.17,80700.0,11.17,11.17,11.15,11.17,80700.0
2008-06-24 11:10:00,11.17,11.18,11.13,11.14,99600.0,11.17,11.18,11.13,11.14,99600.0
2008-06-24 11:15:00,11.14,11.27,11.13,11.27,80100.0,11.14,11.27,11.13,11.27,80100.0
2008-06-24 11:20:00,11.27,11.31,11.27,11.29,43800.0,11.27,11.31,11.27,11.29,43800.0
2008-06-24 11:25:00,11.29,11.31,11.28,11.29,81900.0,11.29,11.31,11.28,11.29,81900.0
2008-06-24 11:30:00,11.28,11.29,11.27,11.28,46200.0,11.28,11.29,11.27,11.28,46200.0
2008-06-24 11:35:00,11.28,11.3,11.28,11.3,59400.0,11.28,11.3,11.28,11.3,59400.0
2008-06-24 11:40:00,11.3,11.33,11.29,11.32,26700.0,11.3,11.33,11.29,11.32,26700.0
2008-06-24 11:45:00,11.33,11.4,11.32,11.38,51300.0,11.33,11.4,11.32,11.38,51300.0
2008-06-24 11:50:00,11.38,11.4,11.37,11.39,90000.0,11.38,11.4,11.37,11.39,90000.0
2008-06-24 11:55:00,11.39,11.42,11.38,11.4,69300.0,11.39,11.42,11.38,11.4,69300.0
2008-06-24 12:00:00,11.4,11.41,11.4,11.41,46200.0,11.4,11.41,11.4,11.41,46200.0
2008-06-24 12:05:00,11.41,11.41,11.39,11.4,36900.0,11.41,11.41,11.39,11.4,36900.0
2008-06-24 12:10:00,11.4,11.41,11.39,11.41,66900.0,11.4,11.41,11.39,11.41,66900.0
2008-06-24 12:15:00,11.41,11.42,11.4,11.4,67800.0,11.41,11.42,11.4,11.4,67800.0
2008-06-24 12:20:00,11.4,11.41,11.38,11.39,58200.0,11.4,11.41,11.38,11.39,58200.0
2008-06-24 12:25:00,11.39,11.41,11.39,11.4,27900.0,11.39,11.41,11.39,11.4,27900.0
2008-06-24 12:30:00,11.4,11.42,11.39,11.39,74400.0,11.4,11.42,11.39,11.39,74400.0
2008-06-24 12:35:00,11.39,11.39,11.38,11.38,72300.0,11.39,11.39,11.38,11.38,72300.0
2008-06-24 12:40:00,11.38,11.39,11.37,11.37,78300.0,11.38,11.39,11.37,11.37,78300.0
2008-06-24 12:45:00,11.37,11.37,11.35,11.36,58200.0,11.37,11.37,11.35,11.36,58200.0
2008-06-24 12:50:00,11.35,11.36,11.35,11.35,39900.0,11.35,11.36,11.35,11.35,39900.0
2008-06-24 12:55:00,11.35,11.35,11.32,11.32,38700.0,11.35,11.35,11.32,11.32,38700.0
2008-06-24 13:00:00,11.33,11.36,11.32,11.34,76500.0,11.33,11.36,11.32,11.34,76500.0
2008-06-24 13:05:00,11.34,11.35,11.33,11.35,62700.0,11.34,11.35,11.33,11.35,62700.0
2008-06-24 13:10:00,11.34,11.35,11.33,11.34,73500.0,11.34,11.35,11.33,11.34,73500.0
2008-06-24 13:15:00,11.34,11.38,11.34,11.38,33000.0,11.34,11.38,11.34,11.38,33000.0
2008-06-24 13:20:00,11.38,11.39,11.37,11.39,36000.0,11.38,11.39,11.37,11.39,36000.0
2008-06-24 13:25:00,11.39,11.4,11.37,11.37,52800.0,11.39,11.4,11.37,11.37,52800.0
2008-06-24 13:30:00,11.37,11.37,11.35,11.36,33900.0,11.37,11.37,11.35,11.36,33900.0
2008-06-24 13:35:00,11.35,11.37,11.35,11.36,24300.0,11.35,11.37,11.35,11.36,24300.0
2008-06-24 13:40:00,11.36,11.36,11.35,11.36,22800.0,11.36,11.36,11.35,11.36,22800.0
2008-06-24 13:45:00,11.35,11.38,11.35,11.36,36300.0,11.35,11.38,11.35,11.36,36300.0
2008-06-24 13:50:00,11.36,11.36,11.35,11.35,23400.0,11.36,11.36,11.35,11.35,23400.0
2008-06-24 13:55:00,11.35,11.36,11.35,11.36,15000.0,11.35,11.36,11.35,11.36,15000.0
2008-06-24 14:00:00,11.36,11.38,11.35,11.37,67500.0,11.36,11.38,11.35,11.37,67500.0
2008-06-24 14:05:00,11.37,11.37,11.35,11.35,33900.0,11.37,11.37,11.35,11.35,33900.0
2008-06-24 14:10:00,11.35,11.36,11.34,11.35,59700.0,11.35,11.36,11.34,11.35,59700.0
2008-06-24 14:15:00,11.35,11.38,11.35,11.37,32700.0,11.35,11.38,11.35,11.37,32700.0
2008-06-24 14:20:00,11.38,11.38,11.36,11.37,12600.0,11.38,11.38,11.36,11.37,12600.0
2008-06-24 14:25:00,11.36,11.36,11.34,11.34,12600.0,11.36,11.36,11.34,11.34,12600.0
2008-06-24 14:30:00,11.35,11.36,11.35,11.35,12900.0,11.35,11.36,11.35,11.35,12900.0
2008-06-24 14:35:00,11.35,11.36,11.34,11.34,69000.0,11.35,11.36,11.34,11.34,69000.0
2008-06-24 14:40:00,11.34,11.35,11.34,11.34,64500.0,11.34,11.35,11.34,11.34,64500.0
2008-06-24 14:45:00,11.34,11.34,11.31,11.33,140100.0,11.34,11.34,11.31,11.33,140100.0
2008-06-24 14:50:00,11.33,11.34,11.32,11.34,94200.0,11.33,11.34,11.32,11.34,94200.0
2008-06-24 14:55:00,11.33,11.35,11.33,11.34,93600.0,11.33,11.35,11.33,11.34,93600.0
2008-06-24 15:00:00,11.34,11.36,11.34,11.35,30900.0,11.34,11.36,11.34,11.35,30900.0
2008-06-24 15:05:00,11.35,11.39,11.34,11.34,234000.0,11.35,11.39,11.34,11.34,234000.0
2008-06-24 15:10:00,11.35,11.35,11.29,11.29,59100.0,11.35,11.35,11.29,11.29,59100.0
2008-06-24 15:15:00,11.28,11.29,11.27,11.28,33900.0,11.28,11.29,11.27,11.28,33900.0
2008-06-24 15:20:00,11.27,11.28,11.26,11.26,69600.0,11.27,11.28,11.26,11.26,69600.0
2008-06-24 15:25:00,11.27,11.27,11.22,11.25,135000.0,11.27,11.27,11.22,11.25,135000.0
2008-06-24 15:30:00,11.26,11.26,11.25,11.26,55500.0,11.26,11.26,11.25,11.26,55500.0
2008-06-24 15:35:00,11.26,11.26,11.23,11.23,111900.0,11.26,11.26,11.23,11.23,111900.0
2008-06-24 15:40:00,11.23,11.26,11.22,11.26,62100.0,11.23,11.26,11.22,11.26,62100.0
2008-06-24 15:45:00,11.25,11.26,11.24,11.25,71100.0,11.25,11.26,11.24,11.25,71100.0
2008-06-24 15:50:00,11.24,11.25,11.22,11.25,147900.0,11.24,11.25,11.22,11.25,147900.0
2008-06-24 15:55:00,11.25,11.26,11.23,11.23,208500.0,11.25,11.26,11.23,11.23,208500.0
2008-06-25 09:30:00,11.22,11.29,11.22,11.25,33900.0,11.22,11.29,11.22,11.25,33900.0
2008-06-25 09:35:00,11.23,11.39,11.23,11.39,28200.0,11.23,11.39,11.23,11.39,28200.0
2008-06-25 09:40:00,11.39,11.42,11.36,11.41,27600.0,11.39,11.42,11.36,11.41,27600.0
2008-06-25 09:45:00,11.41,11.42,11.36,11.37,53700.0,11.41,11.42,11.36,11.37,53700.0
2008-06-25 09:50:00,11.37,11.39,11.34,11.34,60600.0,11.37,11.39,11.34,11.34,60600.0
2008-06-25 09:55:00,11.34,11.34,11.29,11.34,50100.0,11.34,11.34,11.29,11.34,50100.0
2008-06-25 10:00:00,11.34,11.42,11.34,11.4,39300.0,11.34,11.42,11.34,11.4,39300.0
2008-06-25 10:05:00,11.4,11.4,11.33,11.34,45600.0,11.4,11.4,11.33,11.34,45600.0
2008-06-25 10:10:00,11.35,11.36,11.31,11.32,42000.0,11.35,11.36,11.31,11.32,42000.0
2008-06-25 10:15:00,11.32,11.35,11.31,11.32,30000.0,11.32,11.35,11.31,11.32,30000.0
2008-06-25 10:20:00,11.32,11.36,11.32,11.36,36000.0,11.32,11.36,11.32,11.36,36000.0
2008-06-25 10:25:00,11.36,11.41,11.35,11.41,33000.0,11.36,11.41,11.35,11.41,33000.0
2008-06-25 10:30:00,11.41,11.44,11.4,11.44,64800.0,11.41,11.44,11.4,11.44,64800.0
2008-06-25 10:35:00,11.45,11.54,11.45,11.52,55200.0,11.45,11.54,11.45,11.52,55200.0
2008-06-25 10:40:00,11.52,11.56,11.52,11.56,35100.0,11.52,11.56,11.52,11.56,35100.0
2008-06-25 10:45:00,11.56,11.64,11.56,11.63,40800.0,11.56,11.64,11.56,11.63,40800.0
2008-06-25 10:50:00,11.63,11.65,11.6,11.62,36000.0,11.63,11.65,11.6,11.62,36000.0
2008-06-25 10:55:00,11.62,11.62,11.58,11.59,16800.0,11.62,11.62,11.58,11.59,16800.0
2008-06-25 11:00:00,11.59,11.62,11.58,11.62,23700.0,11.59,11.62,11.58,11.62,23700.0
2008-06-25 11:05:00,11.62,11.66,11.62,11.66,21900.0,11.62,11.66,11.62,11.66,21900.0
2008-06-25 11:10:00,11.66,11.66,11.6,11.6,28200.0,11.66,11.66,11.6,11.6,28200.0
2008-06-25 11:15:00,11.6,11.63,11.59,11.63,21000.0,11.6,11.63,11.59,11.63,21000.0
2008-06-25 11:20:00,11.63,11.66,11.63,11.66,18900.0,11.63,11.66,11.63,11.66,18900.0
2008-06-25 11:25:00,11.65,11.65,11.61,11.61,29400.0,11.65,11.65,11.61,11.61,29400.0
2008-06-25 11:30:00,11.61,11.64,11.6,11.64,36600.0,11.61,11.64,11.6,11.64,36600.0
2008-06-25 11:35:00,11.65,11.65,11.59,11.59,37500.0,11.65,11.65,11.59,11.59,37500.0
2008-06-25 11:40:00,11.59,11.59,11.54,11.56,31500.0,11.59,11.59,11.54,11.56,31500.0
2008-06-25 11:45:00,11.57,11.57,11.53,11.53,15600.0,11.57,11.57,11.53,11.53,15600.0
2008-06-25 11:50:00,11.53,11.54,11.5,11.5,23700.0,11.53,11.54,11.5,11.5,23700.0
2008-06-25 11:55:00,11.5,11.51,11.49,11.5,23100.0,11.5,11.51,11.49,11.5,23100.0
2008-06-25 12:00:00,11.5,11.5,11.49,11.5,63900.0,11.5,11.5,11.49,11.5,63900.0
2008-06-25 12:05:00,11.5,11.5,11.49,11.5,13500.0,11.5,11.5,11.49,11.5,13500.0
2008-06-25 12:10:00,11.5,11.5,11.5,11.5,39300.0,11.5,11.5,11.5,11.5,39300.0
2008-06-25 12:15:00,11.5,11.5,11.49,11.49,13500.0,11.5,11.5,11.49,11.49,13500.0
2008-06-25 12:20:00,11.5,11.5,11.49,11.49,12900.0,11.5,11.5,11.49,11.49,12900.0
2008-06-25 12:25:00,11.49,11.5,11.49,11.5,7200.0,11.49,11.5,11.49,11.5,7200.0
2008-06-25 12:30:00,11.5,11.5,11.49,11.5,14100.0,11.5,11.5,11.49,11.5,14100.0
2008-06-25 12:35:00,11.5,11.5,11.49,11.49,11700.0,11.5,11.5,11.49,11.49,11700.0
2008-06-25 12:40:00,11.49,11.5,11.49,11.5,118800.0,11.49,11.5,11.49,11.5,118800.0
2008-06-25 12:45:00,11.5,11.5,11.5,11.5,125400.0,11.5,11.5,11.5,11.5,125400.0
2008-06-25 12:50:00,11.5,11.53,11.5,11.52,127500.0,11.5,11.53,11.5,11.52,127500.0
2008-06-25 12:55:00,11.52,11.54,11.52,11.52,11100.0,11.52,11.54,11.52,11.52,11100.0
2008-06-25 13:00:00,11.52,11.52,11.49,11.49,38700.0,11.52,11.52,11.49,11.49,38700.0
2008-06-25 13:05:00,11.49,11.5,11.49,11.49,14400.0,11.49,11.5,11.49,11.49,14400.0
2008-06-25 13:10:00,11.49,11.52,11.48,11.5,23100.0,11.49,11.52,11.48,11.5,23100.0
2008-06-25 13:15:00,11.5,11.51,11.5,11.5,8100.0,11.5,11.51,11.5,11.5,8100.0
2008-06-25 13:20:00,11.5,11.51,11.5,11.51,9900.0,11.5,11.51,11.5,11.51,9900.0
2008-06-25 13:25:00,11.51,11.51,11.49,11.49,6600.0,11.51,11.51,11.49,11.49,6600.0
2008-06-25 13:30:00,11.5,11.5,11.48,11.5,13200.0,11.5,11.5,11.48,11.5,13200.0
2008-06-25 13:35:00,11.5,11.5,11.45,11.46,6900.0,11.5,11.5,11.45,11.46,6900.0
2008-06-25 13:40:00,11.46,11.48,11.46,11.46,11700.0,11.46,11.48,11.46,11.46,11700.0
2008-06-25 13:45:00,11.47,11.47,11.46,11.46,6600.0,11.47,11.47,11.46,11.46,6600.0
2008-06-25 13:50:00,11.46,11.46,11.43,11.43,8400.0,11.46,11.46,11.43,11.43,8400.0
2008-06-25 13:55:00,11.43,11.44,11.43,11.44,19200.0,11.43,11.44,11.43,11.44,19200.0
2008-06-25 14:00:00,11.45,11.47,11.44,11.47,18900.0,11.45,11.47,11.44,11.47,18900.0
2008-06-25 14:05:00,11.47,11.5,11.47,11.49,22800.0,11.47,11.5,11.47,11.49,22800.0
2008-06-25 14:10:00,11.5,11.53,11.46,11.47,43200.0,11.5,11.53,11.46,11.47,43200.0
2008-06-25 14:15:00,11.48,11.55,11.48,11.54,38400.0,11.48,11.55,11.48,11.54,38400.0
2008-06-25 14:20:00,11.54,11.55,11.48,11.49,35100.0,11.54,11.55,11.48,11.49,35100.0
2008-06-25 14:25:00,11.48,11.5,11.45,11.45,16200.0,11.48,11.5,11.45,11.45,16200.0
2008-06-25 14:30:00,11.44,11.46,11.42,11.46,84300.0,11.44,11.46,11.42,11.46,84300.0
2008-06-25 14:35:00,11.46,11.48,11.44,11.44,65400.0,11.46,11.48,11.44,11.44,65400.0
2008-06-25 14:40:00,11.44,11.44,11.37,11.43,42900.0,11.44,11.44,11.37,11.43,42900.0
2008-06-25 14:45:00,11.42,11.45,11.38,11.45,81000.0,11.42,11.45,11.38,11.45,81000.0
2008-06-25 14:50:00,11.45,11.48,11.43,11.45,35100.0,11.45,11.48,11.43,11.45,35100.0
2008-06-25 14:55:00,11.45,11.48,11.43,11.48,31500.0,11.45,11.48,11.43,11.48,31500.0
2008-06-25 15:00:00,11.47,11.54,11.46,11.53,88200.0,11.47,11.54,11.46,11.53,88200.0
2008-06-25 15:05:00,11.53,11.54,11.51,11.51,48000.0,11.53,11.54,11.51,11.51,48000.0
2008-06-25 15:10:00,11.52,11.52,11.5,11.5,25200.0,11.52,11.52,11.5,11.5,25200.0
2008-06-25 15:15:00,11.49,11.5,11.49,11.49,33000.0,11.49,11.5,11.49,11.49,33000.0
2008-06-25 15:20:00,11.5,11.5,11.43,11.44,61800.0,11.5,11.5,11.43,11.44,61800.0
2008-06-25 15:25:00,11.44,11.49,11.44,11.48,101100.0,11.44,11.49,11.44,11.48,101100.0
2008-06-25 15:30:00,11.48,11.48,11.45,11.45,60300.0,11.48,11.48,11.45,11.45,60300.0
2008-06-25 15:35:00,11.45,11.46,11.42,11.45,179100.0,11.45,11.46,11.42,11.45,179100.0
2008-06-25 15:40:00,11.45,11.48,11.44,11.47,88800.0,11.45,11.48,11.44,11.47,88800.0
2008-06-25 15:45:00,11.47,11.48,11.46,11.47,336000.0,11.47,11.48,11.46,11.47,336000.0
2008-06-25 15:50:00,11.47,11.48,11.44,11.45,214200.0,11.47,11.48,11.44,11.45,214200.0
2008-06-25 15:55:00,11.44,11.47,11.44,11.45,207600.0,11.44,11.47,11.44,11.45,207600.0
2008-06-26 09:30:00,11.32,11.38,11.3,11.31,21600.0,11.32,11.38,11.3,11.31,21600.0
2008-06-26 09:35:00,11.31,11.31,11.26,11.29,14400.0,11.31,11.31,11.26,11.29,14400.0
2008-06-26 09:40:00,11.3,11.36,11.29,11.3,15300.0,11.3,11.36,11.29,11.3,15300.0
2008-06-26 09:45:00,11.3,11.31,11.22,11.24,18900.0,11.3,11.31,11.22,11.24,18900.0
2008-06-26 09:50:00,11.23,11.24,11.15,11.17,28800.0,11.23,11.24,11.15,11.17,28800.0
2008-06-26 09:55:00,11.18,11.2,11.14,11.17,21300.0,11.18,11.2,11.14,11.17,21300.0
2008-06-26 10:00:00,11.17,11.22,11.17,11.17,22200.0,11.17,11.22,11.17,11.17,22200.0
2008-06-26 10:05:00,11.16,11.17,11.12,11.15,20100.0,11.16,11.17,11.12,11.15,20100.0
2008-06-26 10:10:00,11.15,11.17,11.13,11.17,10200.0,11.15,11.17,11.13,11.17,10200.0
2008-06-26 10:15:00,11.16,11.16,11.11,11.13,15000.0,11.16,11.16,11.11,11.13,15000.0
2008-06-26 10:20:00,11.14,11.18,11.13,11.17,17400.0,11.14,11.18,11.13,11.17,17400.0
2008-06-26 10:25:00,11.16,11.23,11.16,11.22,14400.0,11.16,11.23,11.16,11.22,14400.0
2008-06-26 10:30:00,11.21,11.23,11.18,11.19,15000.0,11.21,11.23,11.18,11.19,15000.0
2008-06-26 10:35:00,11.19,11.19,11.13,11.14,12900.0,11.19,11.19,11.13,11.14,12900.0
2008-06-26 10:40:00,11.15,11.15,11.1,11.14,30300.0,11.15,11.15,11.1,11.14,30300.0
2008-06-26 10:45:00,11.13,11.13,11.1,11.12,15900.0,11.13,11.13,11.1,11.12,15900.0
2008-06-26 10:50:00,11.12,11.14,11.1,11.11,25800.0,11.12,11.14,11.1,11.11,25800.0
2008-06-26 10:55:00,11.11,11.11,11.05,11.06,17700.0,11.11,11.11,11.05,11.06,17700.0
2008-06-26 11:00:00,11.06,11.08,11.05,11.08,15000.0,11.06,11.08,11.05,11.08,15000.0
2008-06-26 11:05:00,11.07,11.08,11.06,11.07,19500.0,11.07,11.08,11.06,11.07,19500.0
2008-06-26 11:10:00,11.07,11.08,11.04,11.06,27900.0,11.07,11.08,11.04,11.06,27900.0
2008-06-26 11:15:00,11.06,11.07,11.05,11.05,25200.0,11.06,11.07,11.05,11.05,25200.0
2008-06-26 11:20:00,11.05,11.07,11.04,11.07,29100.0,11.05,11.07,11.04,11.07,29100.0
2008-06-26 11:25:00,11.07,11.07,11.04,11.05,17700.0,11.07,11.07,11.04,11.05,17700.0
2008-06-26 11:30:00,11.04,11.08,11.04,11.08,27300.0,11.04,11.08,11.04,11.08,27300.0
2008-06-26 11:35:00,11.08,11.09,11.07,11.07,23400.0,11.08,11.09,11.07,11.07,23400.0
2008-06-26 11:40:00,11.07,11.12,11.07,11.11,21600.0,11.07,11.12,11.07,11.11,21600.0
2008-06-26 11:45:00,11.11,11.13,11.11,11.13,21900.0,11.11,11.13,11.11,11.13,21900.0
2008-06-26 11:50:00,11.14,11.15,11.13,11.13,30600.0,11.14,11.15,11.13,11.13,30600.0
2008-06-26 11:55:00,11.12,11.13,11.1,11.12,24300.0,11.12,11.13,11.1,11.12,24300.0
2008-06-26 12:00:00,11.11,11.12,11.09,11.1,26100.0,11.11,11.12,11.09,11.1,26100.0
2008-06-26 12:05:00,11.09,11.09,11.06,11.08,18000.0,11.09,11.09,11.06,11.08,18000.0
2008-06-26 12:10:00,11.09,11.11,11.08,11.1,14400.0,11.09,11.11,11.08,11.1,14400.0
2008-06-26 12:15:00,11.1,11.14,11.1,11.11,17700.0,11.1,11.14,11.1,11.11,17700.0
2008-06-26 12:20:00,11.11,11.14,11.11,11.11,25500.0,11.11,11.14,11.11,11.11,25500.0
2008-06-26 12:25:00,11.11,11.11,11.09,11.09,28800.0,11.11,11.11,11.09,11.09,28800.0
2008-06-26 12:30:00,11.09,11.09,11.08,11.09,38400.0,11.09,11.09,11.08,11.09,38400.0
2008-06-26 12:35:00,11.09,11.1,11.07,11.1,17700.0,11.09,11.1,11.07,11.1,17700.0
2008-06-26 12:40:00,11.1,11.1,11.07,11.09,4500.0,11.1,11.1,11.07,11.09,4500.0
2008-06-26 12:45:00,11.07,11.09,11.07,11.09,10800.0,11.07,11.09,11.07,11.09,10800.0
2008-06-26 12:50:00,11.08,11.09,11.07,11.08,9600.0,11.08,11.09,11.07,11.08,9600.0
2008-06-26 12:55:00,11.09,11.1,11.09,11.1,4500.0,11.09,11.1,11.09,11.1,4500.0
2008-06-26 13:00:00,11.09,11.12,11.09,11.12,4200.0,11.09,11.12,11.09,11.12,4200.0
2008-06-26 13:05:00,11.12,11.12,11.11,11.11,7500.0,11.12,11.12,11.11,11.11,7500.0
2008-06-26 13:10:00,11.11,11.13,11.11,11.13,6300.0,11.11,11.13,11.11,11.13,6300.0
2008-06-26 13:15:00,11.13,11.14,11.13,11.14,9900.0,11.13,11.14,11.13,11.14,9900.0
2008-06-26 13:20:00,11.14,11.14,11.12,11.13,11700.0,11.14,11.14,11.12,11.13,11700.0
2008-06-26 13:25:00,11.13,11.13,11.08,11.09,18600.0,11.13,11.13,11.08,11.09,18600.0
2008-06-26 13:30:00,11.08,11.1,11.07,11.07,26700.0,11.08,11.1,11.07,11.07,26700.0
2008-06-26 13:35:00,11.07,11.1,11.07,11.1,14700.0,11.07,11.1,11.07,11.1,14700.0
2008-06-26 13:40:00,11.1,11.1,11.09,11.09,4800.0,11.1,11.1,11.09,11.09,4800.0
2008-06-26 13:45:00,11.09,11.11,11.09,11.09,12600.0,11.09,11.11,11.09,11.09,12600.0
2008-06-26 13:50:00,11.08,11.13,11.08,11.12,18900.0,11.08,11.13,11.08,11.12,18900.0
2008-06-26 13:55:00,11.13,11.13,11.1,11.12,27300.0,11.13,11.13,11.1,11.12,27300.0
2008-06-26 14:00:00,11.12,11.12,11.1,11.12,22500.0,11.12,11.12,11.1,11.12,22500.0
2008-06-26 14:05:00,11.12,11.14,11.11,11.14,39000.0,11.12,11.14,11.11,11.14,39000.0
2008-06-26 14:10:00,11.14,11.14,11.1,11.1,64800.0,11.14,11.14,11.1,11.1,64800.0
2008-06-26 14:15:00,11.11,11.13,11.1,11.11,63300.0,11.11,11.13,11.1,11.11,63300.0
2008-06-26 14:20:00,11.11,11.12,11.1,11.11,48600.0,11.11,11.12,11.1,11.11,48600.0
2008-06-26 14:25:00,11.11,11.12,11.09,11.12,28200.0,11.11,11.12,11.09,11.12,28200.0
2008-06-26 14:30:00,11.13,11.13,11.09,11.09,30600.0,11.13,11.13,11.09,11.09,30600.0
2008-06-26 14:35:00,11.09,11.11,11.09,11.09,45300.0,11.09,11.11,11.09,11.09,45300.0
2008-06-26 14:40:00,11.09,11.11,11.08,11.08,67200.0,11.09,11.11,11.08,11.08,67200.0
2008-06-26 14:45:00,11.08,11.09,11.08,11.08,105900.0,11.08,11.09,11.08,11.08,105900.0
2008-06-26 14:50:00,11.08,11.09,11.05,11.09,72900.0,11.08,11.09,11.05,11.09,72900.0
2008-06-26 14:55:00,11.08,11.09,11.07,11.07,23700.0,11.08,11.09,11.07,11.07,23700.0
2008-06-26 15:00:00,11.08,11.11,11.06,11.1,52800.0,11.08,11.11,11.06,11.1,52800.0
2008-06-26 15:05:00,11.09,11.11,11.09,11.1,65100.0,11.09,11.11,11.09,11.1,65100.0
2008-06-26 15:10:00,11.1,11.1,11.08,11.09,37200.0,11.1,11.1,11.08,11.09,37200.0
2008-06-26 15:15:00,11.09,11.14,11.09,11.12,38100.0,11.09,11.14,11.09,11.12,38100.0
2008-06-26 15:20:00,11.12,11.12,11.11,11.12,56700.0,11.12,11.12,11.11,11.12,56700.0
2008-06-26 15:25:00,11.13,11.13,11.12,11.13,38100.0,11.13,11.13,11.12,11.13,38100.0
2008-06-26 15:30:00,11.12,11.12,11.11,11.12,81000.0,11.12,11.12,11.11,11.12,81000.0
2008-06-26 15:35:00,11.12,11.14,11.12,11.12,65700.0,11.12,11.14,11.12,11.12,65700.0
2008-06-26 15:40:00,11.12,11.14,11.11,11.14,132900.0,11.12,11.14,11.11,11.14,132900.0
2008-06-26 15:45:00,11.14,11.14,11.11,11.12,94800.0,11.14,11.14,11.11,11.12,94800.0
2008-06-26 15:50:00,11.12,11.12,11.11,11.12,256800.0,11.12,11.12,11.11,11.12,256800.0
2008-06-26 15:55:00,11.12,11.12,11.11,11.12,171600.0,11.12,11.12,11.11,11.12,171600.0
2008-06-27 09:30:00,11.15,11.15,11.07,11.1,27300.0,11.15,11.15,11.07,11.1,27300.0
2008-06-27 09:35:00,11.1,11.12,11.07,11.07,16800.0,11.1,11.12,11.07,11.07,16800.0
2008-06-27 09:40:00,11.07,11.09,10.88,10.89,126000.0,11.07,11.09,10.88,10.89,126000.0
2008-06-27 09:45:00,10.88,10.9,10.82,10.9,60600.0,10.88,10.9,10.82,10.9,60600.0
2008-06-27 09:50:00,10.88,10.96,10.86,10.96,32400.0,10.88,10.96,10.86,10.96,32400.0
2008-06-27 09:55:00,10.96,10.99,10.89,10.95,68700.0,10.96,10.99,10.89,10.95,68700.0
2008-06-27 10:00:00,10.96,11.0,10.94,10.94,203400.0,10.96,11.0,10.94,10.94,203400.0
2008-06-27 10:05:00,10.95,10.99,10.88,10.93,98700.0,10.95,10.99,10.88,10.93,98700.0
2008-06-27 10:10:00,10.93,10.96,10.9,10.9,34500.0,10.93,10.96,10.9,10.9,34500.0
2008-06-27 10:15:00,10.9,10.9,10.84,10.88,91200.0,10.9,10.9,10.84,10.88,91200.0
2008-06-27 10:20:00,10.88,10.91,10.87,10.91,54000.0,10.88,10.91,10.87,10.91,54000.0
2008-06-27 10:25:00,10.91,10.92,10.89,10.89,49500.0,10.91,10.92,10.89,10.89,49500.0
2008-06-27 10:30:00,10.89,10.99,10.89,10.99,35100.0,10.89,10.99,10.89,10.99,35100.0
2008-06-27 10:35:00,10.99,11.0,10.93,10.98,36300.0,10.99,11.0,10.93,10.98,36300.0
2008-06-27 10:40:00,10.97,10.98,10.89,10.91,19800.0,10.97,10.98,10.89,10.91,19800.0
2008-06-27 10:45:00,10.9,10.9,10.83,10.83,31200.0,10.9,10.9,10.83,10.83,31200.0
2008-06-27 10:50:00,10.83,10.84,10.81,10.81,61200.0,10.83,10.84,10.81,10.81,61200.0
2008-06-27 10:55:00,10.81,10.82,10.79,10.81,26400.0,10.81,10.82,10.79,10.81,26400.0
2008-06-27 11:00:00,10.81,10.82,10.77,10.77,57900.0,10.81,10.82,10.77,10.77,57900.0
2008-06-27 11:05:00,10.78,10.8,10.76,10.78,61500.0,10.78,10.8,10.76,10.78,61500.0
2008-06-27 11:10:00,10.79,10.81,10.76,10.79,55200.0,10.79,10.81,10.76,10.79,55200.0
2008-06-27 11:15:00,10.79,10.8,10.75,10.77,40200.0,10.79,10.8,10.75,10.77,40200.0
2008-06-27 11:20:00,10.77,10.8,10.76,10.79,28800.0,10.77,10.8,10.76,10.79,28800.0
2008-06-27 11:25:00,10.8,10.81,10.77,10.81,29700.0,10.8,10.81,10.77,10.81,29700.0
2008-06-27 11:30:00,10.8,10.82,10.78,10.82,34800.0,10.8,10.82,10.78,10.82,34800.0
2008-06-27 11:35:00,10.83,10.84,10.83,10.83,21900.0,10.83,10.84,10.83,10.83,21900.0
2008-06-27 11:40:00,10.83,10.84,10.83,10.83,33900.0,10.83,10.84,10.83,10.83,33900.0
2008-06-27 11:45:00,10.83,10.85,10.83,10.84,13200.0,10.83,10.85,10.83,10.84,13200.0
2008-06-27 11:50:00,10.85,10.86,10.81,10.82,49500.0,10.85,10.86,10.81,10.82,49500.0
2008-06-27 11:55:00,10.81,10.82,10.76,10.77,57600.0,10.81,10.82,10.76,10.77,57600.0
2008-06-27 12:00:00,10.76,10.78,10.75,10.76,56700.0,10.76,10.78,10.75,10.76,56700.0
2008-06-27 12:05:00,10.76,10.78,10.74,10.77,28500.0,10.76,10.78,10.74,10.77,28500.0
2008-06-27 12:10:00,10.78,10.79,10.75,10.78,41700.0,10.78,10.79,10.75,10.78,41700.0
2008-06-27 12:15:00,10.79,10.81,10.78,10.81,18000.0,10.79,10.81,10.78,10.81,18000.0
2008-06-27 12:20:00,10.81,10.83,10.8,10.83,33600.0,10.81,10.83,10.8,10.83,33600.0
2008-06-27 12:25:00,10.83,10.84,10.79,10.8,60600.0,10.83,10.84,10.79,10.8,60600.0
2008-06-27 12:30:00,10.8,10.82,10.77,10.77,51900.0,10.8,10.82,10.77,10.77,51900.0
2008-06-27 12:35:00,10.77,10.77,10.75,10.75,40500.0,10.77,10.77,10.75,10.75,40500.0
2008-06-27 12:40:00,10.75,10.76,10.73,10.74,33900.0,10.75,10.76,10.73,10.74,33900.0
2008-06-27 12:45:00,10.74,10.78,10.73,10.77,43200.0,10.74,10.78,10.73,10.77,43200.0
2008-06-27 12:50:00,10.77,10.8,10.76,10.79,18000.0,10.77,10.8,10.76,10.79,18000.0
2008-06-27 12:55:00,10.78,10.78,10.77,10.78,16200.0,10.78,10.78,10.77,10.78,16200.0
2008-06-27 13:00:00,10.78,10.79,10.76,10.76,30300.0,10.78,10.79,10.76,10.76,30300.0
2008-06-27 13:05:00,10.76,10.78,10.75,10.75,17100.0,10.76,10.78,10.75,10.75,17100.0
2008-06-27 13:10:00,10.76,10.77,10.74,10.74,29100.0,10.76,10.77,10.74,10.74,29100.0
2008-06-27 13:15:00,10.75,10.76,10.74,10.75,15000.0,10.75,10.76,10.74,10.75,15000.0
2008-06-27 13:20:00,10.75,10.76,10.75,10.75,11100.0,10.75,10.76,10.75,10.75,11100.0
2008-06-27 13:25:00,10.75,10.77,10.73,10.75,29400.0,10.75,10.77,10.73,10.75,29400.0
2008-06-27 13:30:00,10.75,10.75,10.71,10.72,35100.0,10.75,10.75,10.71,10.72,35100.0
2008-06-27 13:35:00,10.71,10.72,10.67,10.68,27300.0,10.71,10.72,10.67,10.68,27300.0
2008-06-27 13:40:00,10.68,10.68,10.65,10.66,36900.0,10.68,10.68,10.65,10.66,36900.0
2008-06-27 13:45:00,10.65,10.66,10.63,10.65,27600.0,10.65,10.66,10.63,10.65,27600.0
2008-06-27 13:50:00,10.65,10.66,10.62,10.65,60900.0,10.65,10.66,10.62,10.65,60900.0
2008-06-27 13:55:00,10.65,10.67,10.65,10.65,33900.0,10.65,10.67,10.65,10.65,33900.0
2008-06-27 14:00:00,10.66,10.67,10.65,10.67,31800.0,10.66,10.67,10.65,10.67,31800.0
2008-06-27 14:05:00,10.67,10.68,10.66,10.67,107700.0,10.67,10.68,10.66,10.67,107700.0
2008-06-27 14:10:00,10.67,10.67,10.66,10.66,12600.0,10.67,10.67,10.66,10.66,12600.0
2008-06-27 14:15:00,10.66,10.71,10.66,10.67,93300.0,10.66,10.71,10.66,10.67,93300.0
2008-06-27 14:20:00,10.68,10.72,10.63,10.72,49500.0,10.68,10.72,10.63,10.72,49500.0
2008-06-27 14:25:00,10.71,10.77,10.68,10.77,117300.0,10.71,10.77,10.68,10.77,117300.0
2008-06-27 14:30:00,10.77,10.86,10.77,10.82,62400.0,10.77,10.86,10.77,10.82,62400.0
2008-06-27 14:35:00,10.83,10.84,10.83,10.84,44700.0,10.83,10.84,10.83,10.84,44700.0
2008-06-27 14:40:00,10.84,10.84,10.81,10.81,18900.0,10.84,10.84,10.81,10.81,18900.0
2008-06-27 14:45:00,10.8,10.81,10.77,10.81,23100.0,10.8,10.81,10.77,10.81,23100.0
2008-06-27 14:50:00,10.8,10.83,10.8,10.83,23100.0,10.8,10.83,10.8,10.83,23100.0
2008-06-27 14:55:00,10.83,10.84,10.81,10.84,35700.0,10.83,10.84,10.81,10.84,35700.0
2008-06-27 15:00:00,10.84,10.85,10.83,10.83,37800.0,10.84,10.85,10.83,10.83,37800.0
2008-06-27 15:05:00,10.83,10.85,10.82,10.85,34800.0,10.83,10.85,10.82,10.85,34800.0
2008-06-27 15:10:00,10.84,10.89,10.84,10.85,76800.0,10.84,10.89,10.84,10.85,76800.0
2008-06-27 15:15:00,10.86,10.87,10.84,10.86,31500.0,10.86,10.87,10.84,10.86,31500.0
2008-06-27 15:20:00,10.86,10.89,10.85,10.88,36600.0,10.86,10.89,10.85,10.88,36600.0
2008-06-27 15:25:00,10.87,10.89,10.85,10.86,32700.0,10.87,10.89,10.85,10.86,32700.0
2008-06-27 15:30:00,10.86,10.86,10.84,10.86,25500.0,10.86,10.86,10.84,10.86,25500.0
2008-06-27 15:35:00,10.85,10.89,10.85,10.87,41100.0,10.85,10.89,10.85,10.87,41100.0
2008-06-27 15:40:00,10.87,10.9,10.86,10.88,70200.0,10.87,10.9,10.86,10.88,70200.0
2008-06-27 15:45:00,10.88,10.88,10.83,10.85,49200.0,10.88,10.88,10.83,10.85,49200.0
2008-06-27 15:50:00,10.85,10.86,10.83,10.83,47100.0,10.85,10.86,10.83,10.83,47100.0
2008-06-27 15:55:00,10.83,10.84,10.81,10.83,94800.0,10.83,10.84,10.81,10.83,94800.0
2008-06-30 09:30:00,10.68,10.71,10.52,10.63,187500.0,10.68,10.71,10.52,10.63,187500.0
2008-06-30 09:35:00,10.63,10.69,10.51,10.51,38400.0,10.63,10.69,10.51,10.51,38400.0
2008-06-30 09:40:00,10.53,10.54,10.46,10.46,89700.0,10.53,10.54,10.46,10.46,89700.0
2008-06-30 09:45:00,10.46,10.49,10.44,10.45,83100.0,10.46,10.49,10.44,10.45,83100.0
2008-06-30 09:50:00,10.45,10.46,10.33,10.36,105000.0,10.45,10.46,10.33,10.36,105000.0
2008-06-30 09:55:00,10.36,10.36,10.25,10.25,176400.0,10.36,10.36,10.25,10.25,176400.0
2008-06-30 10:00:00,10.25,10.39,10.24,10.33,158100.0,10.25,10.39,10.24,10.33,158100.0
2008-06-30 10:05:00,10.32,10.44,10.32,10.44,63000.0,10.32,10.44,10.32,10.44,63000.0
2008-06-30 10:10:00,10.44,10.49,10.43,10.49,55500.0,10.44,10.49,10.43,10.49,55500.0
2008-06-30 10:15:00,10.49,10.52,10.45,10.49,105000.0,10.49,10.52,10.45,10.49,105000.0
2008-06-30 10:20:00,10.49,10.55,10.49,10.51,64800.0,10.49,10.55,10.49,10.51,64800.0
2008-06-30 10:25:00,10.51,10.55,10.5,10.53,37200.0,10.51,10.55,10.5,10.53,37200.0
2008-06-30 10:30:00,10.52,10.53,10.44,10.45,85800.0,10.52,10.53,10.44,10.45,85800.0
2008-06-30 10:35:00,10.45,10.53,10.45,10.53,54600.0,10.45,10.53,10.45,10.53,54600.0
2008-06-30 10:40:00,10.53,10.54,10.52,10.53,54900.0,10.53,10.54,10.52,10.53,54900.0
2008-06-30 10:45:00,10.53,10.57,10.52,10.56,51000.0,10.53,10.57,10.52,10.56,51000.0
2008-06-30 10:50:00,10.56,10.59,10.56,10.59,61800.0,10.56,10.59,10.56,10.59,61800.0
2008-06-30 10:55:00,10.6,10.63,10.6,10.62,50700.0,10.6,10.63,10.6,10.62,50700.0
2008-06-30 11:00:00,10.62,10.67,10.62,10.66,43200.0,10.62,10.67,10.62,10.66,43200.0
2008-06-30 11:05:00,10.66,10.67,10.65,10.66,50100.0,10.66,10.67,10.65,10.66,50100.0
2008-06-30 11:10:00,10.66,10.71,10.66,10.71,45900.0,10.66,10.71,10.66,10.71,45900.0
2008-06-30 11:15:00,10.71,10.77,10.71,10.77,70800.0,10.71,10.77,10.71,10.77,70800.0
2008-06-30 11:20:00,10.77,10.77,10.72,10.76,93600.0,10.77,10.77,10.72,10.76,93600.0
2008-06-30 11:25:00,10.76,10.83,10.75,10.83,60000.0,10.76,10.83,10.75,10.83,60000.0
2008-06-30 11:30:00,10.83,10.84,10.82,10.84,59100.0,10.83,10.84,10.82,10.84,59100.0
2008-06-30 11:35:00,10.84,10.85,10.79,10.81,65400.0,10.84,10.85,10.79,10.81,65400.0
2008-06-30 11:40:00,10.81,10.82,10.75,10.75,71400.0,10.81,10.82,10.75,10.75,71400.0
2008-06-30 11:45:00,10.75,10.75,10.7,10.7,89700.0,10.75,10.75,10.7,10.7,89700.0
2008-06-30 11:50:00,10.7,10.74,10.7,10.74,39900.0,10.7,10.74,10.7,10.74,39900.0
2008-06-30 11:55:00,10.73,10.76,10.73,10.75,32100.0,10.73,10.76,10.73,10.75,32100.0
2008-06-30 12:00:00,10.75,10.76,10.74,10.75,15900.0,10.75,10.76,10.74,10.75,15900.0
2008-06-30 12:05:00,10.75,10.8,10.75,10.8,21300.0,10.75,10.8,10.75,10.8,21300.0
2008-06-30 12:10:00,10.8,10.81,10.78,10.78,24300.0,10.8,10.81,10.78,10.78,24300.0
2008-06-30 12:15:00,10.79,10.81,10.78,10.79,34800.0,10.79,10.81,10.78,10.79,34800.0
2008-06-30 12:20:00,10.8,10.8,10.75,10.77,23100.0,10.8,10.8,10.75,10.77,23100.0
2008-06-30 12:25:00,10.77,10.79,10.75,10.79,24600.0,10.77,10.79,10.75,10.79,24600.0
2008-06-30 12:30:00,10.79,10.81,10.78,10.81,42900.0,10.79,10.81,10.78,10.81,42900.0
2008-06-30 12:35:00,10.81,10.81,10.72,10.74,30900.0,10.81,10.81,10.72,10.74,30900.0
2008-06-30 12:40:00,10.74,10.75,10.71,10.74,36900.0,10.74,10.75,10.71,10.74,36900.0
2008-06-30 12:45:00,10.74,10.8,10.74,10.8,19200.0,10.74,10.8,10.74,10.8,19200.0
2008-06-30 12:50:00,10.8,10.82,10.8,10.81,127200.0,10.8,10.82,10.8,10.81,127200.0
2008-06-30 12:55:00,10.81,10.81,10.78,10.8,183900.0,10.81,10.81,10.78,10.8,183900.0
2008-06-30 13:00:00,10.8,10.81,10.75,10.75,77700.0,10.8,10.81,10.75,10.75,77700.0
2008-06-30 13:05:00,10.75,10.76,10.74,10.74,26100.0,10.75,10.76,10.74,10.74,26100.0
2008-06-30 13:10:00,10.74,10.75,10.73,10.75,40800.0,10.74,10.75,10.73,10.75,40800.0
2008-06-30 13:15:00,10.75,10.8,10.75,10.8,26400.0,10.75,10.8,10.75,10.8,26400.0
2008-06-30 13:20:00,10.8,10.82,10.8,10.81,95700.0,10.8,10.82,10.8,10.81,95700.0
2008-06-30 13:25:00,10.81,10.82,10.78,10.79,65100.0,10.81,10.82,10.78,10.79,65100.0
2008-06-30 13:30:00,10.79,10.8,10.78,10.79,35700.0,10.79,10.8,10.78,10.79,35700.0
2008-06-30 13:35:00,10.79,10.79,10.78,10.78,50400.0,10.79,10.79,10.78,10.78,50400.0
2008-06-30 13:40:00,10.79,10.79,10.77,10.77,37500.0,10.79,10.79,10.77,10.77,37500.0
2008-06-30 13:45:00,10.77,10.79,10.76,10.76,67500.0,10.77,10.79,10.76,10.76,67500.0
2008-06-30 13:50:00,10.76,10.76,10.71,10.71,67500.0,10.76,10.76,10.71,10.71,67500.0
2008-06-30 13:55:00,10.71,10.75,10.7,10.75,72300.0,10.71,10.75,10.7,10.75,72300.0
2008-06-30 14:00:00,10.76,10.79,10.75,10.78,56700.0,10.76,10.79,10.75,10.78,56700.0
2008-06-30 14:05:00,10.78,10.81,10.76,10.81,128400.0,10.78,10.81,10.76,10.81,128400.0
2008-06-30 14:10:00,10.8,10.83,10.8,10.82,215400.0,10.8,10.83,10.8,10.82,215400.0
2008-06-30 14:15:00,10.82,10.84,10.8,10.82,124200.0,10.82,10.84,10.8,10.82,124200.0
2008-06-30 14:20:00,10.82,10.88,10.81,10.87,78900.0,10.82,10.88,10.81,10.87,78900.0
2008-06-30 14:25:00,10.87,10.88,10.86,10.87,48900.0,10.87,10.88,10.86,10.87,48900.0
2008-06-30 14:30:00,10.87,10.87,10.85,10.87,93000.0,10.87,10.87,10.85,10.87,93000.0
2008-06-30 14:35:00,10.86,10.88,10.86,10.88,101400.0,10.86,10.88,10.86,10.88,101400.0
2008-06-30 14:40:00,10.88,10.9,10.86,10.9,131400.0,10.88,10.9,10.86,10.9,131400.0
2008-06-30 14:45:00,10.89,10.93,10.88,10.93,87300.0,10.89,10.93,10.88,10.93,87300.0
2008-06-30 14:50:00,10.92,10.94,10.9,10.91,100200.0,10.92,10.94,10.9,10.91,100200.0
2008-06-30 14:55:00,10.91,10.92,10.9,10.91,100800.0,10.91,10.92,10.9,10.91,100800.0
2008-06-30 15:00:00,10.91,10.93,10.91,10.93,127500.0,10.91,10.93,10.91,10.93,127500.0
2008-06-30 15:05:00,10.92,10.93,10.9,10.9,174300.0,10.92,10.93,10.9,10.9,174300.0
2008-06-30 15:10:00,10.9,10.93,10.9,10.9,191100.0,10.9,10.93,10.9,10.9,191100.0
2008-06-30 15:15:00,10.9,10.94,10.9,10.93,72900.0,10.9,10.94,10.9,10.93,72900.0
2008-06-30 15:20:00,10.93,10.95,10.93,10.94,107700.0,10.93,10.95,10.93,10.94,107700.0
2008-06-30 15:25:00,10.94,10.94,10.9,10.9,104700.0,10.94,10.94,10.9,10.9,104700.0
2008-06-30 15:30:00,10.9,10.91,10.9,10.9,200100.0,10.9,10.91,10.9,10.9,200100.0
2008-06-30 15:35:00,10.91,10.93,10.9,10.93,138600.0,10.91,10.93,10.9,10.93,138600.0
2008-06-30 15:40:00,10.93,10.94,10.92,10.92,105900.0,10.93,10.94,10.92,10.92,105900.0
2008-06-30 15:45:00,10.92,10.92,10.9,10.9,207900.0,10.92,10.92,10.9,10.9,207900.0
2008-06-30 15:50:00,10.9,10.91,10.9,10.9,278400.0,10.9,10.91,10.9,10.9,278400.0
2008-06-30 15:55:00,10.9,10.91,10.9,10.9,410400.0,10.9,10.91,10.9,10.9,410400.0
2008-07-01 09:30:00,10.8,10.81,10.64,10.64,38400.0,10.8,10.81,10.64,10.64,38400.0
2008-07-01 09:35:00,10.63,10.68,10.61,10.66,74400.0,10.63,10.68,10.61,10.66,74400.0
2008-07-01 09:40:00,10.65,10.66,10.53,10.54,57600.0,10.65,10.66,10.53,10.54,57600.0
2008-07-01 09:45:00,10.54,10.6,10.48,10.59,127800.0,10.54,10.6,10.48,10.59,127800.0
2008-07-01 09:50:00,10.59,10.7,10.59,10.7,93900.0,10.59,10.7,10.59,10.7,93900.0
2008-07-01 09:55:00,10.69,10.79,10.69,10.77,90900.0,10.69,10.79,10.69,10.77,90900.0
2008-07-01 10:00:00,10.76,10.8,10.73,10.77,116700.0,10.76,10.8,10.73,10.77,116700.0
2008-07-01 10:05:00,10.77,10.77,10.61,10.66,150900.0,10.77,10.77,10.61,10.66,150900.0
2008-07-01 10:10:00,10.65,10.71,10.65,10.67,146400.0,10.65,10.71,10.65,10.67,146400.0
2008-07-01 10:15:00,10.66,10.81,10.66,10.8,93900.0,10.66,10.81,10.66,10.8,93900.0
2008-07-01 10:20:00,10.81,10.82,10.75,10.75,80700.0,10.81,10.82,10.75,10.75,80700.0
2008-07-01 10:25:00,10.75,10.8,10.75,10.76,44700.0,10.75,10.8,10.75,10.76,44700.0
2008-07-01 10:30:00,10.76,10.87,10.76,10.86,56100.0,10.76,10.87,10.76,10.86,56100.0
2008-07-01 10:35:00,10.86,10.95,10.86,10.95,51900.0,10.86,10.95,10.86,10.95,51900.0
2008-07-01 10:40:00,10.95,10.95,10.88,10.9,68100.0,10.95,10.95,10.88,10.9,68100.0
2008-07-01 10:45:00,10.89,10.95,10.84,10.94,90300.0,10.89,10.95,10.84,10.94,90300.0
2008-07-01 10:50:00,10.94,10.94,10.89,10.92,51600.0,10.94,10.94,10.89,10.92,51600.0
2008-07-01 10:55:00,10.92,11.01,10.92,10.98,45600.0,10.92,11.01,10.92,10.98,45600.0
2008-07-01 11:00:00,10.98,11.01,10.97,10.98,31800.0,10.98,11.01,10.97,10.98,31800.0
2008-07-01 11:05:00,10.98,10.98,10.92,10.95,34200.0,10.98,10.98,10.92,10.95,34200.0
2008-07-01 11:10:00,10.94,10.94,10.91,10.94,41700.0,10.94,10.94,10.91,10.94,41700.0
2008-07-01 11:15:00,10.94,10.95,10.9,10.92,33000.0,10.94,10.95,10.9,10.92,33000.0
2008-07-01 11:20:00,10.91,10.92,10.88,10.88,40500.0,10.91,10.92,10.88,10.88,40500.0
2008-07-01 11:25:00,10.88,10.89,10.87,10.87,25800.0,10.88,10.89,10.87,10.87,25800.0
2008-07-01 11:30:00,10.87,10.87,10.83,10.86,21300.0,10.87,10.87,10.83,10.86,21300.0
2008-07-01 11:35:00,10.86,10.86,10.83,10.85,46500.0,10.86,10.86,10.83,10.85,46500.0
2008-07-01 11:40:00,10.85,10.86,10.84,10.84,23700.0,10.85,10.86,10.84,10.84,23700.0
2008-07-01 11:45:00,10.84,10.84,10.8,10.8,35400.0,10.84,10.84,10.8,10.8,35400.0
2008-07-01 11:50:00,10.81,10.81,10.78,10.78,28200.0,10.81,10.81,10.78,10.78,28200.0
2008-07-01 11:55:00,10.78,10.8,10.78,10.78,46200.0,10.78,10.8,10.78,10.78,46200.0
2008-07-01 12:00:00,10.78,10.84,10.78,10.83,40200.0,10.78,10.84,10.78,10.83,40200.0
2008-07-01 12:05:00,10.83,10.83,10.8,10.81,30000.0,10.83,10.83,10.8,10.81,30000.0
2008-07-01 12:10:00,10.81,10.81,10.75,10.75,30900.0,10.81,10.81,10.75,10.75,30900.0
2008-07-01 12:15:00,10.76,10.76,10.73,10.75,50700.0,10.76,10.76,10.73,10.75,50700.0
2008-07-01 12:20:00,10.74,10.76,10.72,10.72,49200.0,10.74,10.76,10.72,10.72,49200.0
2008-07-01 12:25:00,10.73,10.74,10.7,10.71,32700.0,10.73,10.74,10.7,10.71,32700.0
2008-07-01 12:30:00,10.71,10.78,10.71,10.77,43200.0,10.71,10.78,10.71,10.77,43200.0
2008-07-01 12:35:00,10.77,10.77,10.76,10.77,25200.0,10.77,10.77,10.76,10.77,25200.0
2008-07-01 12:40:00,10.77,10.77,10.73,10.73,46800.0,10.77,10.77,10.73,10.73,46800.0
2008-07-01 12:45:00,10.73,10.78,10.73,10.77,39600.0,10.73,10.78,10.73,10.77,39600.0
2008-07-01 12:50:00,10.78,10.78,10.76,10.78,42600.0,10.78,10.78,10.76,10.78,42600.0
2008-07-01 12:55:00,10.79,10.8,10.75,10.75,51300.0,10.79,10.8,10.75,10.75,51300.0
2008-07-01 13:00:00,10.75,10.79,10.75,10.77,85500.0,10.75,10.79,10.75,10.77,85500.0
2008-07-01 13:05:00,10.77,10.78,10.75,10.75,41400.0,10.77,10.78,10.75,10.75,41400.0
2008-07-01 13:10:00,10.75,10.79,10.75,10.78,75000.0,10.75,10.79,10.75,10.78,75000.0
2008-07-01 13:15:00,10.78,10.82,10.78,10.81,30300.0,10.78,10.82,10.78,10.81,30300.0
2008-07-01 13:20:00,10.81,10.85,10.8,10.84,37500.0,10.81,10.85,10.8,10.84,37500.0
2008-07-01 13:25:00,10.84,10.84,10.79,10.81,24900.0,10.84,10.84,10.79,10.81,24900.0
2008-07-01 13:30:00,10.81,10.81,10.78,10.81,18000.0,10.81,10.81,10.78,10.81,18000.0
2008-07-01 13:35:00,10.81,10.81,10.76,10.78,32400.0,10.81,10.81,10.76,10.78,32400.0
2008-07-01 13:40:00,10.78,10.79,10.76,10.79,25500.0,10.78,10.79,10.76,10.79,25500.0
2008-07-01 13:45:00,10.78,10.85,10.78,10.84,42600.0,10.78,10.85,10.78,10.84,42600.0
2008-07-01 13:50:00,10.85,10.95,10.85,10.94,91200.0,10.85,10.95,10.85,10.94,91200.0
2008-07-01 13:55:00,10.94,11.02,10.94,10.99,120000.0,10.94,11.02,10.94,10.99,120000.0
2008-07-01 14:00:00,10.99,11.03,10.96,10.98,96000.0,10.99,11.03,10.96,10.98,96000.0
2008-07-01 14:05:00,10.98,11.01,10.97,10.97,71400.0,10.98,11.01,10.97,10.97,71400.0
2008-07-01 14:10:00,10.97,11.02,10.96,10.98,69600.0,10.97,11.02,10.96,10.98,69600.0
2008-07-01 14:15:00,10.98,10.98,10.91,10.95,51300.0,10.98,10.98,10.91,10.95,51300.0
2008-07-01 14:20:00,10.95,10.98,10.94,10.94,64800.0,10.95,10.98,10.94,10.94,64800.0
2008-07-01 14:25:00,10.95,10.96,10.9,10.9,68100.0,10.95,10.96,10.9,10.9,68100.0
2008-07-01 14:30:00,10.9,10.9,10.87,10.88,69300.0,10.9,10.9,10.87,10.88,69300.0
2008-07-01 14:35:00,10.89,10.93,10.88,10.91,81900.0,10.89,10.93,10.88,10.91,81900.0
2008-07-01 14:40:00,10.91,10.99,10.9,10.99,134400.0,10.91,10.99,10.9,10.99,134400.0
2008-07-01 14:45:00,10.99,11.02,10.99,11.0,115200.0,10.99,11.02,10.99,11.0,115200.0
2008-07-01 14:50:00,11.0,11.03,10.99,11.03,68700.0,11.0,11.03,10.99,11.03,68700.0
2008-07-01 14:55:00,11.03,11.05,10.99,10.99,65400.0,11.03,11.05,10.99,10.99,65400.0
2008-07-01 15:00:00,10.98,11.03,10.97,11.0,49800.0,10.98,11.03,10.97,11.0,49800.0
2008-07-01 15:05:00,11.01,11.01,10.98,11.0,67200.0,11.01,11.01,10.98,11.0,67200.0
2008-07-01 15:10:00,10.99,11.0,10.95,10.97,45000.0,10.99,11.0,10.95,10.97,45000.0
2008-07-01 15:15:00,10.97,11.01,10.96,10.96,57000.0,10.97,11.01,10.96,10.96,57000.0
2008-07-01 15:20:00,10.96,11.0,10.94,11.0,39600.0,10.96,11.0,10.94,11.0,39600.0
2008-07-01 15:25:00,11.0,11.01,10.97,10.99,50400.0,11.0,11.01,10.97,10.99,50400.0
2008-07-01 15:30:00,10.98,10.98,10.94,10.94,69300.0,10.98,10.98,10.94,10.94,69300.0
2008-07-01 15:35:00,10.95,11.0,10.95,11.0,92400.0,10.95,11.0,10.95,11.0,92400.0
2008-07-01 15:40:00,11.0,11.0,10.97,10.98,150300.0,11.0,11.0,10.97,10.98,150300.0
2008-07-01 15:45:00,10.98,11.0,10.96,10.99,177900.0,10.98,11.0,10.96,10.99,177900.0
2008-07-01 15:50:00,10.99,11.01,10.99,11.01,91500.0,10.99,11.01,10.99,11.01,91500.0
2008-07-01 15:55:00,11.01,11.03,11.01,11.02,167700.0,11.01,11.03,11.01,11.02,167700.0
2008-07-02 09:30:00,11.47,11.8,11.29,11.66,378300.0,11.47,11.8,11.29,11.66,378300.0
2008-07-02 09:35:00,11.66,11.72,11.65,11.72,251400.0,11.66,11.72,11.65,11.72,251400.0
2008-07-02 09:40:00,11.72,11.73,11.57,11.59,128700.0,11.72,11.73,11.57,11.59,128700.0
2008-07-02 09:45:00,11.59,11.59,11.56,11.57,141600.0,11.59,11.59,11.56,11.57,141600.0
2008-07-02 09:50:00,11.57,11.6,11.53,11.53,252600.0,11.57,11.6,11.53,11.53,252600.0
2008-07-02 09:55:00,11.53,11.6,11.53,11.58,101100.0,11.53,11.6,11.53,11.58,101100.0
2008-07-02 10:00:00,11.59,11.66,11.59,11.66,172500.0,11.59,11.66,11.59,11.66,172500.0
2008-07-02 10:05:00,11.65,11.66,11.6,11.6,159000.0,11.65,11.66,11.6,11.6,159000.0
2008-07-02 10:10:00,11.6,11.63,11.59,11.61,76500.0,11.6,11.63,11.59,11.61,76500.0
2008-07-02 10:15:00,11.61,11.62,11.57,11.62,87300.0,11.61,11.62,11.57,11.62,87300.0
2008-07-02 10:20:00,11.62,11.65,11.59,11.59,87900.0,11.62,11.65,11.59,11.59,87900.0
2008-07-02 10:25:00,11.59,11.61,11.56,11.59,155400.0,11.59,11.61,11.56,11.59,155400.0
2008-07-02 10:30:00,11.59,11.61,11.57,11.59,117900.0,11.59,11.61,11.57,11.59,117900.0
2008-07-02 10:35:00,11.59,11.61,11.55,11.58,95700.0,11.59,11.61,11.55,11.58,95700.0
2008-07-02 10:40:00,11.58,11.64,11.57,11.63,79200.0,11.58,11.64,11.57,11.63,79200.0
2008-07-02 10:45:00,11.63,11.68,11.63,11.68,52800.0,11.63,11.68,11.63,11.68,52800.0
2008-07-02 10:50:00,11.68,11.71,11.66,11.68,83400.0,11.68,11.71,11.66,11.68,83400.0
2008-07-02 10:55:00,11.68,11.72,11.65,11.66,154500.0,11.68,11.72,11.65,11.66,154500.0
2008-07-02 11:00:00,11.66,11.66,11.62,11.65,105300.0,11.66,11.66,11.62,11.65,105300.0
2008-07-02 11:05:00,11.65,11.67,11.52,11.53,162900.0,11.65,11.67,11.52,11.53,162900.0
2008-07-02 11:10:00,11.53,11.56,11.46,11.52,194100.0,11.53,11.56,11.46,11.52,194100.0
2008-07-02 11:15:00,11.52,11.53,11.48,11.52,66000.0,11.52,11.53,11.48,11.52,66000.0
2008-07-02 11:20:00,11.52,11.56,11.51,11.55,96000.0,11.52,11.56,11.51,11.55,96000.0
2008-07-02 11:25:00,11.53,11.54,11.47,11.48,96000.0,11.53,11.54,11.47,11.48,96000.0
2008-07-02 11:30:00,11.48,11.53,11.48,11.49,110400.0,11.48,11.53,11.48,11.49,110400.0
2008-07-02 11:35:00,11.49,11.52,11.48,11.51,165000.0,11.49,11.52,11.48,11.51,165000.0
2008-07-02 11:40:00,11.5,11.51,11.47,11.48,72300.0,11.5,11.51,11.47,11.48,72300.0
2008-07-02 11:45:00,11.48,11.52,11.47,11.51,142500.0,11.48,11.52,11.47,11.51,142500.0
2008-07-02 11:50:00,11.51,11.51,11.49,11.5,99300.0,11.51,11.51,11.49,11.5,99300.0
2008-07-02 11:55:00,11.5,11.56,11.5,11.53,98700.0,11.5,11.56,11.5,11.53,98700.0
2008-07-02 12:00:00,11.53,11.58,11.53,11.54,141000.0,11.53,11.58,11.53,11.54,141000.0
2008-07-02 12:05:00,11.54,11.54,11.53,11.53,59700.0,11.54,11.54,11.53,11.53,59700.0
2008-07-02 12:10:00,11.53,11.55,11.53,11.54,98400.0,11.53,11.55,11.53,11.54,98400.0
2008-07-02 12:15:00,11.54,11.56,11.52,11.52,57000.0,11.54,11.56,11.52,11.52,57000.0
2008-07-02 12:20:00,11.53,11.53,11.49,11.51,61800.0,11.53,11.53,11.49,11.51,61800.0
2008-07-02 12:25:00,11.49,11.53,11.48,11.53,105300.0,11.49,11.53,11.48,11.53,105300.0
2008-07-02 12:30:00,11.53,11.54,11.51,11.53,64200.0,11.53,11.54,11.51,11.53,64200.0
2008-07-02 12:35:00,11.53,11.53,11.5,11.53,35100.0,11.53,11.53,11.5,11.53,35100.0
2008-07-02 12:40:00,11.53,11.54,11.52,11.54,57900.0,11.53,11.54,11.52,11.54,57900.0
2008-07-02 12:45:00,11.54,11.55,11.54,11.55,55500.0,11.54,11.55,11.54,11.55,55500.0
2008-07-02 12:50:00,11.55,11.57,11.55,11.56,134700.0,11.55,11.57,11.55,11.56,134700.0
2008-07-02 12:55:00,11.55,11.57,11.55,11.57,48900.0,11.55,11.57,11.55,11.57,48900.0
2008-07-02 13:00:00,11.57,11.57,11.55,11.56,63000.0,11.57,11.57,11.55,11.56,63000.0
2008-07-02 13:05:00,11.57,11.57,11.56,11.56,58800.0,11.57,11.57,11.56,11.56,58800.0
2008-07-02 13:10:00,11.57,11.58,11.56,11.58,50100.0,11.57,11.58,11.56,11.58,50100.0
2008-07-02 13:15:00,11.58,11.58,11.57,11.57,49800.0,11.58,11.58,11.57,11.57,49800.0
2008-07-02 13:20:00,11.57,11.58,11.56,11.58,87600.0,11.57,11.58,11.56,11.58,87600.0
2008-07-02 13:25:00,11.58,11.58,11.57,11.58,81600.0,11.58,11.58,11.57,11.58,81600.0
2008-07-02 13:30:00,11.58,11.58,11.57,11.58,54300.0,11.58,11.58,11.57,11.58,54300.0
2008-07-02 13:35:00,11.58,11.58,11.54,11.56,118800.0,11.58,11.58,11.54,11.56,118800.0
2008-07-02 13:40:00,11.55,11.56,11.54,11.55,130200.0,11.55,11.56,11.54,11.55,130200.0
2008-07-02 13:45:00,11.55,11.57,11.53,11.56,118500.0,11.55,11.57,11.53,11.56,118500.0
2008-07-02 13:50:00,11.56,11.61,11.56,11.6,204300.0,11.56,11.61,11.56,11.6,204300.0
2008-07-02 13:55:00,11.61,11.62,11.59,11.59,49200.0,11.61,11.62,11.59,11.59,49200.0
2008-07-02 14:00:00,11.59,11.6,11.59,11.6,54900.0,11.59,11.6,11.59,11.6,54900.0
2008-07-02 14:05:00,11.6,11.62,11.59,11.61,151200.0,11.6,11.62,11.59,11.61,151200.0
2008-07-02 14:10:00,11.6,11.62,11.6,11.62,73800.0,11.6,11.62,11.6,11.62,73800.0
2008-07-02 14:15:00,11.62,11.63,11.62,11.63,108300.0,11.62,11.63,11.62,11.63,108300.0
2008-07-02 14:20:00,11.63,11.63,11.6,11.62,189600.0,11.63,11.63,11.6,11.62,189600.0
2008-07-02 14:25:00,11.61,11.62,11.58,11.59,336300.0,11.61,11.62,11.58,11.59,336300.0
2008-07-02 14:30:00,11.59,11.63,11.59,11.62,76800.0,11.59,11.63,11.59,11.62,76800.0
2008-07-02 14:35:00,11.62,11.63,11.61,11.62,204900.0,11.62,11.63,11.61,11.62,204900.0
2008-07-02 14:40:00,11.62,11.69,11.61,11.67,592200.0,11.62,11.69,11.61,11.67,592200.0
2008-07-02 14:45:00,11.66,11.7,11.65,11.66,115500.0,11.66,11.7,11.65,11.66,115500.0
2008-07-02 14:50:00,11.66,11.66,11.6,11.6,119400.0,11.66,11.66,11.6,11.6,119400.0
2008-07-02 14:55:00,11.61,11.61,11.58,11.6,120000.0,11.61,11.61,11.58,11.6,120000.0
2008-07-02 15:00:00,11.6,11.6,11.53,11.55,275700.0,11.6,11.6,11.53,11.55,275700.0
2008-07-02 15:05:00,11.55,11.57,11.53,11.57,181800.0,11.55,11.57,11.53,11.57,181800.0
2008-07-02 15:10:00,11.57,11.6,11.55,11.58,172800.0,11.57,11.6,11.55,11.58,172800.0
2008-07-02 15:15:00,11.58,11.63,11.57,11.6,93000.0,11.58,11.63,11.57,11.6,93000.0
2008-07-02 15:20:00,11.6,11.63,11.6,11.63,82500.0,11.6,11.63,11.6,11.63,82500.0
2008-07-02 15:25:00,11.63,11.67,11.62,11.63,228000.0,11.63,11.67,11.62,11.63,228000.0
2008-07-02 15:30:00,11.63,11.66,11.6,11.63,207000.0,11.63,11.66,11.6,11.63,207000.0
2008-07-02 15:35:00,11.63,11.67,11.62,11.67,119100.0,11.63,11.67,11.62,11.67,119100.0
2008-07-02 15:40:00,11.67,11.68,11.64,11.67,244800.0,11.67,11.68,11.64,11.67,244800.0
2008-07-02 15:45:00,11.67,11.68,11.64,11.66,519300.0,11.67,11.68,11.64,11.66,519300.0
2008-07-02 15:50:00,11.65,11.68,11.61,11.67,493500.0,11.65,11.68,11.61,11.67,493500.0
2008-07-02 15:55:00,11.67,11.71,11.64,11.64,426300.0,11.67,11.71,11.64,11.64,426300.0
2008-07-03 09:30:00,11.66,11.74,11.65,11.68,74100.0,11.66,11.74,11.65,11.68,74100.0
2008-07-03 09:35:00,11.68,11.68,11.59,11.6,62400.0,11.68,11.68,11.59,11.6,62400.0
2008-07-03 09:40:00,11.6,11.6,11.45,11.46,128700.0,11.6,11.6,11.45,11.46,128700.0
2008-07-03 09:45:00,11.46,11.46,11.34,11.35,110400.0,11.46,11.46,11.34,11.35,110400.0
2008-07-03 09:50:00,11.35,11.35,11.29,11.33,119700.0,11.35,11.35,11.29,11.33,119700.0
2008-07-03 09:55:00,11.34,11.36,11.3,11.33,194400.0,11.34,11.36,11.3,11.33,194400.0
2008-07-03 10:00:00,11.33,11.34,11.28,11.31,134100.0,11.33,11.34,11.28,11.31,134100.0
2008-07-03 10:05:00,11.31,11.4,11.31,11.38,72900.0,11.31,11.4,11.31,11.38,72900.0
2008-07-03 10:10:00,11.37,11.41,11.34,11.39,86100.0,11.37,11.41,11.34,11.39,86100.0
2008-07-03 10:15:00,11.39,11.44,11.36,11.43,107100.0,11.39,11.44,11.36,11.43,107100.0
2008-07-03 10:20:00,11.42,11.47,11.38,11.41,95100.0,11.42,11.47,11.38,11.41,95100.0
2008-07-03 10:25:00,11.41,11.42,11.34,11.37,71400.0,11.41,11.42,11.34,11.37,71400.0
2008-07-03 10:30:00,11.37,11.46,11.37,11.45,46200.0,11.37,11.46,11.37,11.45,46200.0
2008-07-03 10:35:00,11.42,11.52,11.4,11.47,36000.0,11.42,11.52,11.4,11.47,36000.0
2008-07-03 10:40:00,11.47,11.47,11.4,11.43,39600.0,11.47,11.47,11.4,11.43,39600.0
2008-07-03 10:45:00,11.43,11.47,11.38,11.46,45300.0,11.43,11.47,11.38,11.46,45300.0
2008-07-03 10:50:00,11.49,11.5,11.43,11.46,40800.0,11.49,11.5,11.43,11.46,40800.0
2008-07-03 10:55:00,11.46,11.46,11.41,11.41,37200.0,11.46,11.46,11.41,11.41,37200.0
2008-07-03 11:00:00,11.41,11.47,11.39,11.42,45900.0,11.41,11.47,11.39,11.42,45900.0
2008-07-03 11:05:00,11.42,11.46,11.4,11.43,57000.0,11.42,11.46,11.4,11.43,57000.0
2008-07-03 11:10:00,11.43,11.45,11.4,11.45,34800.0,11.43,11.45,11.4,11.45,34800.0
2008-07-03 11:15:00,11.45,11.48,11.44,11.45,36600.0,11.45,11.48,11.44,11.45,36600.0
2008-07-03 11:20:00,11.45,11.45,11.4,11.43,29700.0,11.45,11.45,11.4,11.43,29700.0
2008-07-03 11:25:00,11.42,11.48,11.42,11.48,36000.0,11.42,11.48,11.42,11.48,36000.0
2008-07-03 11:30:00,11.48,11.48,11.41,11.43,41700.0,11.48,11.48,11.41,11.43,41700.0
2008-07-03 11:35:00,11.45,11.49,11.44,11.48,44400.0,11.45,11.49,11.44,11.48,44400.0
2008-07-03 11:40:00,11.47,11.5,11.45,11.48,48000.0,11.47,11.5,11.45,11.48,48000.0
2008-07-03 11:45:00,11.48,11.49,11.47,11.48,36600.0,11.48,11.49,11.47,11.48,36600.0
2008-07-03 11:50:00,11.48,11.49,11.45,11.47,31200.0,11.48,11.49,11.45,11.47,31200.0
2008-07-03 11:55:00,11.46,11.46,11.42,11.45,20400.0,11.46,11.46,11.42,11.45,20400.0
2008-07-03 12:00:00,11.45,11.45,11.39,11.4,27000.0,11.45,11.45,11.39,11.4,27000.0
2008-07-03 12:05:00,11.4,11.41,11.38,11.38,27900.0,11.4,11.41,11.38,11.38,27900.0
2008-07-03 12:10:00,11.38,11.4,11.37,11.4,33600.0,11.38,11.4,11.37,11.4,33600.0
2008-07-03 12:15:00,11.4,11.44,11.39,11.44,25500.0,11.4,11.44,11.39,11.44,25500.0
2008-07-03 12:20:00,11.44,11.44,11.41,11.42,37500.0,11.44,11.44,11.41,11.42,37500.0
2008-07-03 12:25:00,11.42,11.45,11.41,11.45,30000.0,11.42,11.45,11.41,11.45,30000.0
2008-07-03 12:30:00,11.44,11.44,11.35,11.35,54600.0,11.44,11.44,11.35,11.35,54600.0
2008-07-03 12:35:00,11.35,11.4,11.34,11.37,42600.0,11.35,11.4,11.34,11.37,42600.0
2008-07-03 12:40:00,11.37,11.38,11.34,11.36,63600.0,11.37,11.38,11.34,11.36,63600.0
2008-07-03 12:45:00,11.35,11.41,11.35,11.39,69300.0,11.35,11.41,11.35,11.39,69300.0
2008-07-03 12:50:00,11.39,11.41,11.36,11.39,106200.0,11.39,11.41,11.36,11.39,106200.0
2008-07-03 12:55:00,11.39,11.47,11.39,11.44,183000.0,11.39,11.47,11.39,11.44,183000.0
2008-07-07 09:30:00,11.49,11.63,11.48,11.54,90900.0,11.49,11.63,11.48,11.54,90900.0
2008-07-07 09:35:00,11.57,11.78,11.53,11.78,69600.0,11.57,11.78,11.53,11.78,69600.0
2008-07-07 09:40:00,11.76,11.78,11.68,11.73,80400.0,11.76,11.78,11.68,11.73,80400.0
2008-07-07 09:45:00,11.73,11.82,11.73,11.79,62400.0,11.73,11.82,11.73,11.79,62400.0
2008-07-07 09:50:00,11.79,11.83,11.79,11.83,110400.0,11.79,11.83,11.79,11.83,110400.0
2008-07-07 09:55:00,11.83,11.88,11.79,11.82,134100.0,11.83,11.88,11.79,11.82,134100.0
2008-07-07 10:00:00,11.83,11.83,11.8,11.8,68700.0,11.83,11.83,11.8,11.8,68700.0
2008-07-07 10:05:00,11.8,11.8,11.72,11.72,39900.0,11.8,11.8,11.72,11.72,39900.0
2008-07-07 10:10:00,11.73,11.75,11.69,11.69,30000.0,11.73,11.75,11.69,11.69,30000.0
2008-07-07 10:15:00,11.68,11.68,11.6,11.62,53100.0,11.68,11.68,11.6,11.62,53100.0
2008-07-07 10:20:00,11.63,11.63,11.57,11.6,35100.0,11.63,11.63,11.57,11.6,35100.0
2008-07-07 10:25:00,11.61,11.65,11.6,11.61,26700.0,11.61,11.65,11.6,11.61,26700.0
2008-07-07 10:30:00,11.62,11.64,11.62,11.62,14700.0,11.62,11.64,11.62,11.62,14700.0
2008-07-07 10:35:00,11.62,11.69,11.62,11.68,16500.0,11.62,11.69,11.62,11.68,16500.0
2008-07-07 10:40:00,11.68,11.7,11.65,11.67,44400.0,11.68,11.7,11.65,11.67,44400.0
2008-07-07 10:45:00,11.68,11.72,11.68,11.68,21000.0,11.68,11.72,11.68,11.68,21000.0
2008-07-07 10:50:00,11.68,11.68,11.67,11.67,13500.0,11.68,11.68,11.67,11.67,13500.0
2008-07-07 10:55:00,11.67,11.67,11.65,11.65,12300.0,11.67,11.67,11.65,11.65,12300.0
2008-07-07 11:00:00,11.65,11.69,11.64,11.69,21300.0,11.65,11.69,11.64,11.69,21300.0
2008-07-07 11:05:00,11.68,11.68,11.61,11.61,17100.0,11.68,11.68,11.61,11.61,17100.0
2008-07-07 11:10:00,11.62,11.66,11.62,11.66,31800.0,11.62,11.66,11.62,11.66,31800.0
2008-07-07 11:15:00,11.67,11.72,11.65,11.72,31500.0,11.67,11.72,11.65,11.72,31500.0
2008-07-07 11:20:00,11.72,11.75,11.72,11.72,39600.0,11.72,11.75,11.72,11.72,39600.0
2008-07-07 11:25:00,11.72,11.76,11.72,11.72,11700.0,11.72,11.76,11.72,11.72,11700.0
2008-07-07 11:30:00,11.73,11.76,11.72,11.73,15000.0,11.73,11.76,11.72,11.73,15000.0
2008-07-07 11:35:00,11.72,11.76,11.71,11.74,14400.0,11.72,11.76,11.71,11.74,14400.0
2008-07-07 11:40:00,11.75,11.76,11.7,11.7,15900.0,11.75,11.76,11.7,11.7,15900.0
2008-07-07 11:45:00,11.7,11.74,11.7,11.71,17400.0,11.7,11.74,11.7,11.71,17400.0
2008-07-07 11:50:00,11.7,11.73,11.69,11.72,17400.0,11.7,11.73,11.69,11.72,17400.0
2008-07-07 11:55:00,11.72,11.76,11.72,11.75,31500.0,11.72,11.76,11.72,11.75,31500.0
2008-07-07 12:00:00,11.74,11.76,11.74,11.76,31200.0,11.74,11.76,11.74,11.76,31200.0
2008-07-07 12:05:00,11.75,11.77,11.74,11.77,18600.0,11.75,11.77,11.74,11.77,18600.0
2008-07-07 12:10:00,11.77,11.77,11.72,11.72,18600.0,11.77,11.77,11.72,11.72,18600.0
2008-07-07 12:15:00,11.72,11.72,11.66,11.66,30300.0,11.72,11.72,11.66,11.66,30300.0
2008-07-07 12:20:00,11.65,11.65,11.61,11.62,56700.0,11.65,11.65,11.61,11.62,56700.0
2008-07-07 12:25:00,11.62,11.66,11.59,11.6,36900.0,11.62,11.66,11.59,11.6,36900.0
2008-07-07 12:30:00,11.6,11.6,11.57,11.6,50700.0,11.6,11.6,11.57,11.6,50700.0
2008-07-07 12:35:00,11.6,11.62,11.59,11.62,24300.0,11.6,11.62,11.59,11.62,24300.0
2008-07-07 12:40:00,11.62,11.63,11.59,11.6,24000.0,11.62,11.63,11.59,11.6,24000.0
2008-07-07 12:45:00,11.6,11.62,11.59,11.59,36000.0,11.6,11.62,11.59,11.59,36000.0
2008-07-07 12:50:00,11.59,11.62,11.59,11.59,38100.0,11.59,11.62,11.59,11.59,38100.0
2008-07-07 12:55:00,11.59,11.59,11.52,11.54,27300.0,11.59,11.59,11.52,11.54,27300.0
2008-07-07 13:00:00,11.54,11.54,11.47,11.49,103200.0,11.54,11.54,11.47,11.49,103200.0
2008-07-07 13:05:00,11.49,11.52,11.47,11.49,67800.0,11.49,11.52,11.47,11.49,67800.0
2008-07-07 13:10:00,11.49,11.51,11.48,11.49,13800.0,11.49,11.51,11.48,11.49,13800.0
2008-07-07 13:15:00,11.49,11.5,11.48,11.49,35100.0,11.49,11.5,11.48,11.49,35100.0
2008-07-07 13:20:00,11.48,11.48,11.46,11.47,19500.0,11.48,11.48,11.46,11.47,19500.0
2008-07-07 13:25:00,11.48,11.48,11.45,11.45,15900.0,11.48,11.48,11.45,11.45,15900.0
2008-07-07 13:30:00,11.46,11.49,11.46,11.49,16500.0,11.46,11.49,11.46,11.49,16500.0
2008-07-07 13:35:00,11.48,11.49,11.45,11.45,14700.0,11.48,11.49,11.45,11.45,14700.0
2008-07-07 13:40:00,11.46,11.46,11.43,11.43,15300.0,11.46,11.46,11.43,11.43,15300.0
2008-07-07 13:45:00,11.44,11.45,11.42,11.43,17700.0,11.44,11.45,11.42,11.43,17700.0
2008-07-07 13:50:00,11.43,11.43,11.37,11.37,16800.0,11.43,11.43,11.37,11.37,16800.0
2008-07-07 13:55:00,11.38,11.41,11.37,11.38,37800.0,11.38,11.41,11.37,11.38,37800.0
2008-07-07 14:00:00,11.38,11.42,11.38,11.38,76200.0,11.38,11.42,11.38,11.38,76200.0
2008-07-07 14:05:00,11.38,11.39,11.31,11.34,99300.0,11.38,11.39,11.31,11.34,99300.0
2008-07-07 14:10:00,11.35,11.38,11.3,11.36,61500.0,11.35,11.38,11.3,11.36,61500.0
2008-07-07 14:15:00,11.35,11.42,11.33,11.41,44700.0,11.35,11.42,11.33,11.41,44700.0
2008-07-07 14:20:00,11.41,11.44,11.4,11.41,45900.0,11.41,11.44,11.4,11.41,45900.0
2008-07-07 14:25:00,11.41,11.41,11.36,11.37,35100.0,11.41,11.41,11.36,11.37,35100.0
2008-07-07 14:30:00,11.37,11.4,11.36,11.37,22500.0,11.37,11.4,11.36,11.37,22500.0
2008-07-07 14:35:00,11.37,11.38,11.35,11.35,22500.0,11.37,11.38,11.35,11.35,22500.0
2008-07-07 14:40:00,11.35,11.36,11.31,11.31,22800.0,11.35,11.36,11.31,11.31,22800.0
2008-07-07 14:45:00,11.31,11.33,11.29,11.32,37800.0,11.31,11.33,11.29,11.32,37800.0
2008-07-07 14:50:00,11.32,11.36,11.32,11.33,24900.0,11.32,11.36,11.32,11.33,24900.0
2008-07-07 14:55:00,11.33,11.4,11.32,11.4,48900.0,11.33,11.4,11.32,11.4,48900.0
2008-07-07 15:00:00,11.41,11.46,11.4,11.44,47100.0,11.41,11.46,11.4,11.44,47100.0
2008-07-07 15:05:00,11.43,11.48,11.43,11.47,54300.0,11.43,11.48,11.43,11.47,54300.0
2008-07-07 15:10:00,11.47,11.5,11.46,11.48,58800.0,11.47,11.5,11.46,11.48,58800.0
2008-07-07 15:15:00,11.47,11.5,11.45,11.5,50400.0,11.47,11.5,11.45,11.5,50400.0
2008-07-07 15:20:00,11.49,11.5,11.46,11.5,50100.0,11.49,11.5,11.46,11.5,50100.0
2008-07-07 15:25:00,11.5,11.56,11.48,11.56,55800.0,11.5,11.56,11.48,11.56,55800.0
2008-07-07 15:30:00,11.57,11.59,11.56,11.58,58800.0,11.57,11.59,11.56,11.58,58800.0
2008-07-07 15:35:00,11.59,11.61,11.57,11.59,63600.0,11.59,11.61,11.57,11.59,63600.0
2008-07-07 15:40:00,11.61,11.61,11.56,11.58,62400.0,11.61,11.61,11.56,11.58,62400.0
2008-07-07 15:45:00,11.58,11.58,11.53,11.54,53700.0,11.58,11.58,11.53,11.54,53700.0
2008-07-07 15:50:00,11.54,11.56,11.49,11.49,66600.0,11.54,11.56,11.49,11.49,66600.0
2008-07-07 15:55:00,11.49,11.5,11.48,11.48,92100.0,11.49,11.5,11.48,11.48,92100.0
2008-07-08 09:30:00,11.45,11.51,11.41,11.42,20400.0,11.45,11.51,11.41,11.42,20400.0
2008-07-08 09:35:00,11.43,11.63,11.41,11.63,21600.0,11.43,11.63,11.41,11.63,21600.0
2008-07-08 09:40:00,11.62,11.73,11.6,11.67,51000.0,11.62,11.73,11.6,11.67,51000.0
2008-07-08 09:45:00,11.67,11.71,11.66,11.67,87600.0,11.67,11.71,11.66,11.67,87600.0
2008-07-08 09:50:00,11.67,11.73,11.66,11.69,113400.0,11.67,11.73,11.66,11.69,113400.0
2008-07-08 09:55:00,11.68,11.72,11.66,11.7,53700.0,11.68,11.72,11.66,11.7,53700.0
2008-07-08 10:00:00,11.7,11.73,11.64,11.71,185100.0,11.7,11.73,11.64,11.71,185100.0
2008-07-08 10:05:00,11.7,11.72,11.65,11.67,58200.0,11.7,11.72,11.65,11.67,58200.0
2008-07-08 10:10:00,11.68,11.73,11.63,11.67,70800.0,11.68,11.73,11.63,11.67,70800.0
2008-07-08 10:15:00,11.65,11.68,11.59,11.67,47100.0,11.65,11.68,11.59,11.67,47100.0
2008-07-08 10:20:00,11.67,11.71,11.66,11.7,56400.0,11.67,11.71,11.66,11.7,56400.0
2008-07-08 10:25:00,11.68,11.73,11.67,11.73,57600.0,11.68,11.73,11.67,11.73,57600.0
2008-07-08 10:30:00,11.73,11.79,11.71,11.72,102600.0,11.73,11.79,11.71,11.72,102600.0
2008-07-08 10:35:00,11.72,11.74,11.64,11.67,66900.0,11.72,11.74,11.64,11.67,66900.0
2008-07-08 10:40:00,11.66,11.68,11.64,11.67,32100.0,11.66,11.68,11.64,11.67,32100.0
2008-07-08 10:45:00,11.67,11.71,11.66,11.71,45000.0,11.67,11.71,11.66,11.71,45000.0
2008-07-08 10:50:00,11.7,11.7,11.67,11.68,11700.0,11.7,11.7,11.67,11.68,11700.0
2008-07-08 10:55:00,11.68,11.74,11.68,11.73,44700.0,11.68,11.74,11.68,11.73,44700.0
2008-07-08 11:00:00,11.73,11.84,11.73,11.82,95400.0,11.73,11.84,11.73,11.82,95400.0
2008-07-08 11:05:00,11.82,11.94,11.81,11.94,130200.0,11.82,11.94,11.81,11.94,130200.0
2008-07-08 11:10:00,11.93,11.94,11.9,11.94,83700.0,11.93,11.94,11.9,11.94,83700.0
2008-07-08 11:15:00,11.95,11.99,11.92,11.97,47100.0,11.95,11.99,11.92,11.97,47100.0
2008-07-08 11:20:00,11.97,11.97,11.91,11.91,35700.0,11.97,11.97,11.91,11.91,35700.0
2008-07-08 11:25:00,11.92,11.93,11.82,11.89,252900.0,11.92,11.93,11.82,11.89,252900.0
2008-07-08 11:30:00,11.89,11.92,11.88,11.92,60900.0,11.89,11.92,11.88,11.92,60900.0
2008-07-08 11:35:00,11.92,11.96,11.91,11.95,76800.0,11.92,11.96,11.91,11.95,76800.0
2008-07-08 11:40:00,11.95,11.96,11.93,11.95,73500.0,11.95,11.96,11.93,11.95,73500.0
2008-07-08 11:45:00,11.95,11.97,11.94,11.95,32100.0,11.95,11.97,11.94,11.95,32100.0
2008-07-08 11:50:00,11.95,11.96,11.89,11.89,18300.0,11.95,11.96,11.89,11.89,18300.0
2008-07-08 11:55:00,11.89,11.89,11.83,11.85,35700.0,11.89,11.89,11.83,11.85,35700.0
2008-07-08 12:00:00,11.85,11.85,11.8,11.82,108000.0,11.85,11.85,11.8,11.82,108000.0
2008-07-08 12:05:00,11.82,11.86,11.79,11.86,119100.0,11.82,11.86,11.79,11.86,119100.0
2008-07-08 12:10:00,11.86,11.88,11.86,11.87,77100.0,11.86,11.88,11.86,11.87,77100.0
2008-07-08 12:15:00,11.87,11.91,11.85,11.87,36000.0,11.87,11.91,11.85,11.87,36000.0
2008-07-08 12:20:00,11.85,11.87,11.85,11.87,29400.0,11.85,11.87,11.85,11.87,29400.0
2008-07-08 12:25:00,11.87,11.89,11.85,11.86,24600.0,11.87,11.89,11.85,11.86,24600.0
2008-07-08 12:30:00,11.86,11.87,11.82,11.84,55200.0,11.86,11.87,11.82,11.84,55200.0
2008-07-08 12:35:00,11.84,11.89,11.83,11.87,187800.0,11.84,11.89,11.83,11.87,187800.0
2008-07-08 12:40:00,11.87,11.88,11.85,11.85,33900.0,11.87,11.88,11.85,11.85,33900.0
2008-07-08 12:45:00,11.86,11.87,11.83,11.85,50100.0,11.86,11.87,11.83,11.85,50100.0
2008-07-08 12:50:00,11.85,11.88,11.84,11.88,57000.0,11.85,11.88,11.84,11.88,57000.0
2008-07-08 12:55:00,11.88,11.9,11.87,11.87,121200.0,11.88,11.9,11.87,11.87,121200.0
2008-07-08 13:00:00,11.87,11.88,11.84,11.88,63900.0,11.87,11.88,11.84,11.88,63900.0
2008-07-08 13:05:00,11.88,11.9,11.86,11.89,97500.0,11.88,11.9,11.86,11.89,97500.0
2008-07-08 13:10:00,11.88,11.88,11.86,11.86,12600.0,11.88,11.88,11.86,11.86,12600.0
2008-07-08 13:15:00,11.86,11.86,11.8,11.81,30900.0,11.86,11.86,11.8,11.81,30900.0
2008-07-08 13:20:00,11.81,11.82,11.77,11.78,36000.0,11.81,11.82,11.77,11.78,36000.0
2008-07-08 13:25:00,11.78,11.85,11.78,11.85,29700.0,11.78,11.85,11.78,11.85,29700.0
2008-07-08 13:30:00,11.85,11.85,11.82,11.84,43500.0,11.85,11.85,11.82,11.84,43500.0
2008-07-08 13:35:00,11.83,11.84,11.77,11.77,20100.0,11.83,11.84,11.77,11.77,20100.0
2008-07-08 13:40:00,11.77,11.82,11.77,11.81,28500.0,11.77,11.82,11.77,11.81,28500.0
2008-07-08 13:45:00,11.81,11.82,11.78,11.79,30000.0,11.81,11.82,11.78,11.79,30000.0
2008-07-08 13:50:00,11.78,11.81,11.76,11.77,42600.0,11.78,11.81,11.76,11.77,42600.0
2008-07-08 13:55:00,11.78,11.81,11.77,11.77,30300.0,11.78,11.81,11.77,11.77,30300.0
2008-07-08 14:00:00,11.78,11.82,11.75,11.81,27900.0,11.78,11.82,11.75,11.81,27900.0
2008-07-08 14:05:00,11.8,11.82,11.79,11.82,33900.0,11.8,11.82,11.79,11.82,33900.0
2008-07-08 14:10:00,11.83,11.83,11.79,11.8,18600.0,11.83,11.83,11.79,11.8,18600.0
2008-07-08 14:15:00,11.79,11.8,11.78,11.8,37200.0,11.79,11.8,11.78,11.8,37200.0
2008-07-08 14:20:00,11.8,11.81,11.78,11.81,47700.0,11.8,11.81,11.78,11.81,47700.0
2008-07-08 14:25:00,11.79,11.82,11.78,11.82,45900.0,11.79,11.82,11.78,11.82,45900.0
2008-07-08 14:30:00,11.82,11.84,11.79,11.83,44700.0,11.82,11.84,11.79,11.83,44700.0
2008-07-08 14:35:00,11.83,11.86,11.82,11.83,76200.0,11.83,11.86,11.82,11.83,76200.0
2008-07-08 14:40:00,11.84,11.85,11.83,11.83,97200.0,11.84,11.85,11.83,11.83,97200.0
2008-07-08 14:45:00,11.84,11.87,11.83,11.85,99000.0,11.84,11.87,11.83,11.85,99000.0
2008-07-08 14:50:00,11.86,11.88,11.85,11.88,38400.0,11.86,11.88,11.85,11.88,38400.0
2008-07-08 14:55:00,11.88,11.89,11.85,11.88,51900.0,11.88,11.89,11.85,11.88,51900.0
2008-07-08 15:00:00,11.89,11.9,11.86,11.88,72600.0,11.89,11.9,11.86,11.88,72600.0
2008-07-08 15:05:00,11.88,11.91,11.87,11.89,108600.0,11.88,11.91,11.87,11.89,108600.0
2008-07-08 15:10:00,11.91,11.91,11.87,11.89,79200.0,11.91,11.91,11.87,11.89,79200.0
2008-07-08 15:15:00,11.89,11.92,11.88,11.9,55500.0,11.89,11.92,11.88,11.9,55500.0
2008-07-08 15:20:00,11.9,11.9,11.87,11.89,71400.0,11.9,11.9,11.87,11.89,71400.0
2008-07-08 15:25:00,11.89,11.94,11.87,11.94,43800.0,11.89,11.94,11.87,11.94,43800.0
2008-07-08 15:30:00,11.94,11.95,11.9,11.93,58200.0,11.94,11.95,11.9,11.93,58200.0
2008-07-08 15:35:00,11.93,11.96,11.92,11.96,67200.0,11.93,11.96,11.92,11.96,67200.0
2008-07-08 15:40:00,11.96,11.97,11.92,11.97,83100.0,11.96,11.97,11.92,11.97,83100.0
2008-07-08 15:45:00,11.96,11.98,11.96,11.98,44400.0,11.96,11.98,11.96,11.98,44400.0
2008-07-08 15:50:00,11.97,11.97,11.9,11.95,169200.0,11.97,11.97,11.9,11.95,169200.0
2008-07-08 15:55:00,11.95,11.97,11.93,11.93,161700.0,11.95,11.97,11.93,11.93,161700.0
2008-07-09 09:30:00,12.05,12.13,12.02,12.13,82500.0,12.05,12.13,12.02,12.13,82500.0
2008-07-09 09:35:00,12.12,12.13,12.02,12.03,65700.0,12.12,12.13,12.02,12.03,65700.0
2008-07-09 09:40:00,12.03,12.05,11.85,11.93,58800.0,12.03,12.05,11.85,11.93,58800.0
2008-07-09 09:45:00,11.93,11.94,11.83,11.83,131400.0,11.93,11.94,11.83,11.83,131400.0
2008-07-09 09:50:00,11.83,11.88,11.81,11.86,81900.0,11.83,11.88,11.81,11.86,81900.0
2008-07-09 09:55:00,11.86,11.96,11.86,11.94,53100.0,11.86,11.96,11.86,11.94,53100.0
2008-07-09 10:00:00,11.94,11.95,11.9,11.91,23100.0,11.94,11.95,11.9,11.91,23100.0
2008-07-09 10:05:00,11.91,12.0,11.9,11.98,69900.0,11.91,12.0,11.9,11.98,69900.0
2008-07-09 10:10:00,12.0,12.03,11.98,12.03,53700.0,12.0,12.03,11.98,12.03,53700.0
2008-07-09 10:15:00,12.03,12.11,12.01,12.1,93300.0,12.03,12.11,12.01,12.1,93300.0
2008-07-09 10:20:00,12.09,12.13,12.09,12.1,42000.0,12.09,12.13,12.09,12.1,42000.0
2008-07-09 10:25:00,12.1,12.2,12.1,12.17,35700.0,12.1,12.2,12.1,12.17,35700.0
2008-07-09 10:30:00,12.17,12.19,12.13,12.14,52500.0,12.17,12.19,12.13,12.14,52500.0
2008-07-09 10:35:00,12.14,12.14,12.05,12.09,61200.0,12.14,12.14,12.05,12.09,61200.0
2008-07-09 10:40:00,12.09,12.09,12.04,12.05,22800.0,12.09,12.09,12.04,12.05,22800.0
2008-07-09 10:45:00,12.04,12.07,12.03,12.06,21000.0,12.04,12.07,12.03,12.06,21000.0
2008-07-09 10:50:00,12.05,12.09,12.05,12.09,17100.0,12.05,12.09,12.05,12.09,17100.0
2008-07-09 10:55:00,12.1,12.12,12.08,12.08,22500.0,12.1,12.12,12.08,12.08,22500.0
2008-07-09 11:00:00,12.08,12.12,12.06,12.1,33000.0,12.08,12.12,12.06,12.1,33000.0
2008-07-09 11:05:00,12.1,12.12,12.1,12.11,36600.0,12.1,12.12,12.1,12.11,36600.0
2008-07-09 11:10:00,12.11,12.12,12.05,12.05,23100.0,12.11,12.12,12.05,12.05,23100.0
2008-07-09 11:15:00,12.07,12.07,12.02,12.06,23700.0,12.07,12.07,12.02,12.06,23700.0
2008-07-09 11:20:00,12.07,12.08,12.04,12.06,50100.0,12.07,12.08,12.04,12.06,50100.0
2008-07-09 11:25:00,12.06,12.11,12.06,12.1,53400.0,12.06,12.11,12.06,12.1,53400.0
2008-07-09 11:30:00,12.09,12.11,12.08,12.08,39900.0,12.09,12.11,12.08,12.08,39900.0
2008-07-09 11:35:00,12.08,12.08,12.04,12.06,26400.0,12.08,12.08,12.04,12.06,26400.0
2008-07-09 11:40:00,12.06,12.11,12.06,12.09,39900.0,12.06,12.11,12.06,12.09,39900.0
2008-07-09 11:45:00,12.1,12.1,12.07,12.08,27300.0,12.1,12.1,12.07,12.08,27300.0
2008-07-09 11:50:00,12.08,12.09,12.02,12.06,29700.0,12.08,12.09,12.02,12.06,29700.0
2008-07-09 11:55:00,12.06,12.1,12.06,12.1,33600.0,12.06,12.1,12.06,12.1,33600.0
2008-07-09 12:00:00,12.09,12.09,12.06,12.06,14400.0,12.09,12.09,12.06,12.06,14400.0
2008-07-09 12:05:00,12.06,12.07,12.04,12.07,22800.0,12.06,12.07,12.04,12.07,22800.0
2008-07-09 12:10:00,12.07,12.1,12.07,12.1,26400.0,12.07,12.1,12.07,12.1,26400.0
2008-07-09 12:15:00,12.09,12.13,12.09,12.12,65100.0,12.09,12.13,12.09,12.12,65100.0
2008-07-09 12:20:00,12.12,12.14,12.12,12.14,68100.0,12.12,12.14,12.12,12.14,68100.0
2008-07-09 12:25:00,12.14,12.15,12.13,12.14,20700.0,12.14,12.15,12.13,12.14,20700.0
2008-07-09 12:30:00,12.13,12.16,12.12,12.16,32700.0,12.13,12.16,12.12,12.16,32700.0
2008-07-09 12:35:00,12.16,12.16,12.1,12.13,104100.0,12.16,12.16,12.1,12.13,104100.0
2008-07-09 12:40:00,12.12,12.16,12.1,12.16,51600.0,12.12,12.16,12.1,12.16,51600.0
2008-07-09 12:45:00,12.15,12.15,12.12,12.14,66600.0,12.15,12.15,12.12,12.14,66600.0
2008-07-09 12:50:00,12.14,12.16,12.13,12.15,26400.0,12.14,12.16,12.13,12.15,26400.0
2008-07-09 12:55:00,12.15,12.18,12.14,12.16,37800.0,12.15,12.18,12.14,12.16,37800.0
2008-07-09 13:00:00,12.18,12.18,12.14,12.14,86700.0,12.18,12.18,12.14,12.14,86700.0
2008-07-09 13:05:00,12.14,12.18,12.13,12.13,39600.0,12.14,12.18,12.13,12.13,39600.0
2008-07-09 13:10:00,12.13,12.17,12.13,12.16,124200.0,12.13,12.17,12.13,12.16,124200.0
2008-07-09 13:15:00,12.16,12.16,12.09,12.14,77400.0,12.16,12.16,12.09,12.14,77400.0
2008-07-09 13:20:00,12.15,12.17,12.13,12.15,36600.0,12.15,12.17,12.13,12.15,36600.0
2008-07-09 13:25:00,12.15,12.17,12.13,12.13,41700.0,12.15,12.17,12.13,12.13,41700.0
2008-07-09 13:30:00,12.14,12.14,12.12,12.13,35700.0,12.14,12.14,12.12,12.13,35700.0
2008-07-09 13:35:00,12.13,12.14,12.1,12.1,24300.0,12.13,12.14,12.1,12.1,24300.0
2008-07-09 13:40:00,12.1,12.15,12.09,12.15,66300.0,12.1,12.15,12.09,12.15,66300.0
2008-07-09 13:45:00,12.14,12.17,12.12,12.14,46800.0,12.14,12.17,12.12,12.14,46800.0
2008-07-09 13:50:00,12.14,12.15,12.09,12.09,22500.0,12.14,12.15,12.09,12.09,22500.0
2008-07-09 13:55:00,12.1,12.12,12.09,12.11,18300.0,12.1,12.12,12.09,12.11,18300.0
2008-07-09 14:00:00,12.1,12.12,12.07,12.1,32100.0,12.1,12.12,12.07,12.1,32100.0
2008-07-09 14:05:00,12.1,12.12,12.09,12.11,29100.0,12.1,12.12,12.09,12.11,29100.0
2008-07-09 14:10:00,12.11,12.12,12.09,12.1,27600.0,12.11,12.12,12.09,12.1,27600.0
2008-07-09 14:15:00,12.11,12.13,12.08,12.09,56100.0,12.11,12.13,12.08,12.09,56100.0
2008-07-09 14:20:00,12.08,12.11,12.08,12.1,57900.0,12.08,12.11,12.08,12.1,57900.0
2008-07-09 14:25:00,12.1,12.12,12.09,12.1,55200.0,12.1,12.12,12.09,12.1,55200.0
2008-07-09 14:30:00,12.1,12.13,12.1,12.1,70800.0,12.1,12.13,12.1,12.1,70800.0
2008-07-09 14:35:00,12.1,12.11,12.08,12.09,63600.0,12.1,12.11,12.08,12.09,63600.0
2008-07-09 14:40:00,12.08,12.09,12.05,12.05,46800.0,12.08,12.09,12.05,12.05,46800.0
2008-07-09 14:45:00,12.05,12.07,12.05,12.05,48600.0,12.05,12.07,12.05,12.05,48600.0
2008-07-09 14:50:00,12.05,12.07,12.03,12.06,76200.0,12.05,12.07,12.03,12.06,76200.0
2008-07-09 14:55:00,12.05,12.07,12.01,12.02,171900.0,12.05,12.07,12.01,12.02,171900.0
2008-07-09 15:00:00,12.01,12.03,12.0,12.02,95400.0,12.01,12.03,12.0,12.02,95400.0
2008-07-09 15:05:00,12.02,12.03,11.99,12.0,53100.0,12.02,12.03,11.99,12.0,53100.0
2008-07-09 15:10:00,11.99,12.0,11.95,11.99,113100.0,11.99,12.0,11.95,11.99,113100.0
2008-07-09 15:15:00,11.98,12.02,11.97,11.98,37800.0,11.98,12.02,11.97,11.98,37800.0
2008-07-09 15:20:00,11.99,12.01,11.96,11.98,53100.0,11.99,12.01,11.96,11.98,53100.0
2008-07-09 15:25:00,11.98,11.98,11.95,11.96,83100.0,11.98,11.98,11.95,11.96,83100.0
2008-07-09 15:30:00,11.96,11.98,11.96,11.98,63300.0,11.96,11.98,11.96,11.98,63300.0
2008-07-09 15:35:00,11.98,11.98,11.93,11.94,107400.0,11.98,11.98,11.93,11.94,107400.0
2008-07-09 15:40:00,11.94,11.94,11.86,11.86,99600.0,11.94,11.94,11.86,11.86,99600.0
2008-07-09 15:45:00,11.86,11.88,11.84,11.85,90900.0,11.86,11.88,11.84,11.85,90900.0
2008-07-09 15:50:00,11.86,11.88,11.85,11.86,108000.0,11.86,11.88,11.85,11.86,108000.0
2008-07-09 15:55:00,11.87,11.89,11.86,11.89,157200.0,11.87,11.89,11.86,11.89,157200.0
2008-07-10 09:30:00,11.85,11.87,11.62,11.68,67800.0,11.85,11.87,11.62,11.68,67800.0
2008-07-10 09:35:00,11.7,11.7,11.53,11.56,221700.0,11.7,11.7,11.53,11.56,221700.0
2008-07-10 09:40:00,11.56,11.68,11.55,11.65,130500.0,11.56,11.68,11.55,11.65,130500.0
2008-07-10 09:45:00,11.65,11.92,11.65,11.84,185400.0,11.65,11.92,11.65,11.84,185400.0
2008-07-10 09:50:00,11.81,11.84,11.77,11.79,36900.0,11.81,11.84,11.77,11.79,36900.0
2008-07-10 09:55:00,11.79,11.79,11.7,11.71,45600.0,11.79,11.79,11.7,11.71,45600.0
2008-07-10 10:00:00,11.71,11.75,11.63,11.65,15600.0,11.71,11.75,11.63,11.65,15600.0
2008-07-10 10:05:00,11.65,11.72,11.62,11.69,62400.0,11.65,11.72,11.62,11.69,62400.0
2008-07-10 10:10:00,11.69,11.7,11.53,11.55,48300.0,11.69,11.7,11.53,11.55,48300.0
2008-07-10 10:15:00,11.54,11.55,11.47,11.48,57300.0,11.54,11.55,11.47,11.48,57300.0
2008-07-10 10:20:00,11.5,11.57,11.45,11.47,92400.0,11.5,11.57,11.45,11.47,92400.0
2008-07-10 10:25:00,11.49,11.57,11.44,11.56,93300.0,11.49,11.57,11.44,11.56,93300.0
2008-07-10 10:30:00,11.56,11.6,11.49,11.56,87300.0,11.56,11.6,11.49,11.56,87300.0
2008-07-10 10:35:00,11.56,11.6,11.53,11.56,71400.0,11.56,11.6,11.53,11.56,71400.0
2008-07-10 10:40:00,11.56,11.67,11.56,11.66,160500.0,11.56,11.67,11.56,11.66,160500.0
2008-07-10 10:45:00,11.67,11.71,11.63,11.66,153900.0,11.67,11.71,11.63,11.66,153900.0
2008-07-10 10:50:00,11.64,11.66,11.61,11.62,48000.0,11.64,11.66,11.61,11.62,48000.0
2008-07-10 10:55:00,11.62,11.66,11.6,11.61,27600.0,11.62,11.66,11.6,11.61,27600.0
2008-07-10 11:00:00,11.61,11.67,11.59,11.66,69300.0,11.61,11.67,11.59,11.66,69300.0
2008-07-10 11:05:00,11.66,11.68,11.57,11.58,32700.0,11.66,11.68,11.57,11.58,32700.0
2008-07-10 11:10:00,11.59,11.62,11.57,11.61,12300.0,11.59,11.62,11.57,11.61,12300.0
2008-07-10 11:15:00,11.61,11.61,11.51,11.54,18900.0,11.61,11.61,11.51,11.54,18900.0
2008-07-10 11:20:00,11.54,11.56,11.53,11.56,15300.0,11.54,11.56,11.53,11.56,15300.0
2008-07-10 11:25:00,11.57,11.57,11.53,11.56,48900.0,11.57,11.57,11.53,11.56,48900.0
2008-07-10 11:30:00,11.57,11.64,11.56,11.62,26700.0,11.57,11.64,11.56,11.62,26700.0
2008-07-10 11:35:00,11.63,11.67,11.63,11.64,8700.0,11.63,11.67,11.63,11.64,8700.0
2008-07-10 11:40:00,11.65,11.67,11.62,11.62,19800.0,11.65,11.67,11.62,11.62,19800.0
2008-07-10 11:45:00,11.62,11.62,11.6,11.61,19500.0,11.62,11.62,11.6,11.61,19500.0
2008-07-10 11:50:00,11.6,11.66,11.6,11.64,24300.0,11.6,11.66,11.6,11.64,24300.0
2008-07-10 11:55:00,11.64,11.64,11.59,11.64,34800.0,11.64,11.64,11.59,11.64,34800.0
2008-07-10 12:00:00,11.65,11.71,11.65,11.7,19200.0,11.65,11.71,11.65,11.7,19200.0
2008-07-10 12:05:00,11.71,11.76,11.7,11.75,44700.0,11.71,11.76,11.7,11.75,44700.0
2008-07-10 12:10:00,11.75,11.79,11.71,11.77,65100.0,11.75,11.79,11.71,11.77,65100.0
2008-07-10 12:15:00,11.78,11.81,11.77,11.79,40200.0,11.78,11.81,11.77,11.79,40200.0
2008-07-10 12:20:00,11.78,11.79,11.72,11.74,14100.0,11.78,11.79,11.72,11.74,14100.0
2008-07-10 12:25:00,11.75,11.78,11.74,11.74,6300.0,11.75,11.78,11.74,11.74,6300.0
2008-07-10 12:30:00,11.73,11.73,11.67,11.69,21600.0,11.73,11.73,11.67,11.69,21600.0
2008-07-10 12:35:00,11.69,11.73,11.69,11.73,25500.0,11.69,11.73,11.69,11.73,25500.0
2008-07-10 12:40:00,11.73,11.74,11.72,11.72,41100.0,11.73,11.74,11.72,11.72,41100.0
2008-07-10 12:45:00,11.73,11.73,11.7,11.7,3600.0,11.73,11.73,11.7,11.7,3600.0
2008-07-10 12:50:00,11.7,11.7,11.62,11.62,67200.0,11.7,11.7,11.62,11.62,67200.0
2008-07-10 12:55:00,11.64,11.65,11.6,11.62,40800.0,11.64,11.65,11.6,11.62,40800.0
2008-07-10 13:00:00,11.62,11.67,11.62,11.67,21900.0,11.62,11.67,11.62,11.67,21900.0
2008-07-10 13:05:00,11.67,11.69,11.63,11.69,39900.0,11.67,11.69,11.63,11.69,39900.0
2008-07-10 13:10:00,11.67,11.72,11.66,11.71,31800.0,11.67,11.72,11.66,11.71,31800.0
2008-07-10 13:15:00,11.71,11.71,11.66,11.68,9900.0,11.71,11.71,11.66,11.68,9900.0
2008-07-10 13:20:00,11.7,11.7,11.68,11.69,10500.0,11.7,11.7,11.68,11.69,10500.0
2008-07-10 13:25:00,11.69,11.72,11.67,11.71,18000.0,11.69,11.72,11.67,11.71,18000.0
2008-07-10 13:30:00,11.71,11.76,11.71,11.76,15900.0,11.71,11.76,11.71,11.76,15900.0
2008-07-10 13:35:00,11.75,11.8,11.75,11.78,31500.0,11.75,11.8,11.75,11.78,31500.0
2008-07-10 13:40:00,11.78,11.78,11.76,11.77,16200.0,11.78,11.78,11.76,11.77,16200.0
2008-07-10 13:45:00,11.76,11.77,11.75,11.77,5700.0,11.76,11.77,11.75,11.77,5700.0
2008-07-10 13:50:00,11.77,11.77,11.76,11.76,6600.0,11.77,11.77,11.76,11.76,6600.0
2008-07-10 13:55:00,11.75,11.75,11.73,11.74,10800.0,11.75,11.75,11.73,11.74,10800.0
2008-07-10 14:00:00,11.73,11.73,11.7,11.73,30000.0,11.73,11.73,11.7,11.73,30000.0
2008-07-10 14:05:00,11.73,11.76,11.71,11.72,53700.0,11.73,11.76,11.71,11.72,53700.0
2008-07-10 14:10:00,11.72,11.73,11.67,11.67,11700.0,11.72,11.73,11.67,11.67,11700.0
2008-07-10 14:15:00,11.67,11.67,11.6,11.6,23400.0,11.67,11.67,11.6,11.6,23400.0
2008-07-10 14:20:00,11.59,11.65,11.59,11.59,30300.0,11.59,11.65,11.59,11.59,30300.0
2008-07-10 14:25:00,11.59,11.6,11.57,11.6,160500.0,11.59,11.6,11.57,11.6,160500.0
2008-07-10 14:30:00,11.6,11.61,11.57,11.57,50400.0,11.6,11.61,11.57,11.57,50400.0
2008-07-10 14:35:00,11.58,11.61,11.57,11.59,41400.0,11.58,11.61,11.57,11.59,41400.0
2008-07-10 14:40:00,11.59,11.6,11.56,11.57,304200.0,11.59,11.6,11.56,11.57,304200.0
2008-07-10 14:45:00,11.57,11.58,11.55,11.58,420000.0,11.57,11.58,11.55,11.58,420000.0
2008-07-10 14:50:00,11.57,11.58,11.56,11.57,107400.0,11.57,11.58,11.56,11.57,107400.0
2008-07-10 14:55:00,11.57,11.59,11.55,11.56,88800.0,11.57,11.59,11.55,11.56,88800.0
2008-07-10 15:00:00,11.56,11.61,11.56,11.58,57300.0,11.56,11.61,11.56,11.58,57300.0
2008-07-10 15:05:00,11.59,11.62,11.56,11.62,54300.0,11.59,11.62,11.56,11.62,54300.0
2008-07-10 15:10:00,11.62,11.64,11.59,11.62,58500.0,11.62,11.64,11.59,11.62,58500.0
2008-07-10 15:15:00,11.63,11.64,11.56,11.56,66000.0,11.63,11.64,11.56,11.56,66000.0
2008-07-10 15:20:00,11.57,11.61,11.57,11.58,42600.0,11.57,11.61,11.57,11.58,42600.0
2008-07-10 15:25:00,11.58,11.6,11.57,11.59,42000.0,11.58,11.6,11.57,11.59,42000.0
2008-07-10 15:30:00,11.58,11.59,11.56,11.57,163200.0,11.58,11.59,11.56,11.57,163200.0
2008-07-10 15:35:00,11.57,11.59,11.56,11.58,75000.0,11.57,11.59,11.56,11.58,75000.0
2008-07-10 15:40:00,11.57,11.59,11.56,11.58,52500.0,11.57,11.59,11.56,11.58,52500.0
2008-07-10 15:45:00,11.57,11.58,11.55,11.57,177300.0,11.57,11.58,11.55,11.57,177300.0
2008-07-10 15:50:00,11.57,11.58,11.55,11.57,183000.0,11.57,11.58,11.55,11.57,183000.0
2008-07-10 15:55:00,11.57,11.62,11.56,11.59,154200.0,11.57,11.62,11.56,11.59,154200.0
2008-07-11 09:30:00,11.6,11.6,11.27,11.32,48900.0,11.6,11.6,11.27,11.32,48900.0
2008-07-11 09:35:00,11.32,11.32,11.24,11.3,22200.0,11.32,11.32,11.24,11.3,22200.0
2008-07-11 09:40:00,11.29,11.33,11.19,11.29,102000.0,11.29,11.33,11.19,11.29,102000.0
2008-07-11 09:45:00,11.29,11.38,11.25,11.38,78000.0,11.29,11.38,11.25,11.38,78000.0
2008-07-11 09:50:00,11.39,11.39,11.29,11.32,27000.0,11.39,11.39,11.29,11.32,27000.0
2008-07-11 09:55:00,11.33,11.38,11.29,11.29,32400.0,11.33,11.38,11.29,11.29,32400.0
2008-07-11 10:00:00,11.3,11.4,11.28,11.38,35100.0,11.3,11.4,11.28,11.38,35100.0
2008-07-11 10:05:00,11.39,11.39,11.31,11.37,43500.0,11.39,11.39,11.31,11.37,43500.0
2008-07-11 10:10:00,11.37,11.37,11.32,11.35,46800.0,11.37,11.37,11.32,11.35,46800.0
2008-07-11 10:15:00,11.36,11.36,11.32,11.36,35100.0,11.36,11.36,11.32,11.36,35100.0
2008-07-11 10:20:00,11.36,11.36,11.33,11.36,44700.0,11.36,11.36,11.33,11.36,44700.0
2008-07-11 10:25:00,11.38,11.41,11.24,11.28,95400.0,11.38,11.41,11.24,11.28,95400.0
2008-07-11 10:30:00,11.27,11.31,11.23,11.23,51600.0,11.27,11.31,11.23,11.23,51600.0
2008-07-11 10:35:00,11.24,11.27,11.19,11.19,65400.0,11.24,11.27,11.19,11.19,65400.0
2008-07-11 10:40:00,11.18,11.22,11.17,11.2,37800.0,11.18,11.22,11.17,11.2,37800.0
2008-07-11 10:45:00,11.2,11.22,11.18,11.19,23700.0,11.2,11.22,11.18,11.19,23700.0
2008-07-11 10:50:00,11.19,11.23,11.18,11.22,23700.0,11.19,11.23,11.18,11.22,23700.0
2008-07-11 10:55:00,11.22,11.24,11.19,11.21,21000.0,11.22,11.24,11.19,11.21,21000.0
2008-07-11 11:00:00,11.21,11.26,11.17,11.18,22200.0,11.21,11.26,11.17,11.18,22200.0
2008-07-11 11:05:00,11.18,11.21,11.17,11.18,26400.0,11.18,11.21,11.17,11.18,26400.0
2008-07-11 11:10:00,11.18,11.2,11.17,11.17,26400.0,11.18,11.2,11.17,11.17,26400.0
2008-07-11 11:15:00,11.17,11.2,11.14,11.15,48300.0,11.17,11.2,11.14,11.15,48300.0
2008-07-11 11:20:00,11.14,11.18,11.14,11.17,27300.0,11.14,11.18,11.14,11.17,27300.0
2008-07-11 11:25:00,11.16,11.17,11.14,11.14,30600.0,11.16,11.17,11.14,11.14,30600.0
2008-07-11 11:30:00,11.14,11.15,11.11,11.15,59400.0,11.14,11.15,11.11,11.15,59400.0
2008-07-11 11:35:00,11.15,11.21,11.1,11.13,60900.0,11.15,11.21,11.1,11.13,60900.0
2008-07-11 11:40:00,11.13,11.18,11.12,11.18,29100.0,11.13,11.18,11.12,11.18,29100.0
2008-07-11 11:45:00,11.17,11.19,11.13,11.13,21000.0,11.17,11.19,11.13,11.13,21000.0
2008-07-11 11:50:00,11.13,11.13,11.11,11.11,20100.0,11.13,11.13,11.11,11.11,20100.0
2008-07-11 11:55:00,11.11,11.14,11.09,11.14,22800.0,11.11,11.14,11.09,11.14,22800.0
2008-07-11 12:00:00,11.15,11.15,11.1,11.14,35700.0,11.15,11.15,11.1,11.14,35700.0
2008-07-11 12:05:00,11.14,11.15,11.12,11.14,27000.0,11.14,11.15,11.12,11.14,27000.0
2008-07-11 12:10:00,11.14,11.17,11.13,11.17,27000.0,11.14,11.17,11.13,11.17,27000.0
2008-07-11 12:15:00,11.17,11.17,11.14,11.15,31800.0,11.17,11.17,11.14,11.15,31800.0
2008-07-11 12:20:00,11.15,11.2,11.13,11.19,28500.0,11.15,11.2,11.13,11.19,28500.0
2008-07-11 12:25:00,11.18,11.18,11.13,11.15,31200.0,11.18,11.18,11.13,11.15,31200.0
2008-07-11 12:30:00,11.15,11.15,11.11,11.12,17700.0,11.15,11.15,11.11,11.12,17700.0
2008-07-11 12:35:00,11.13,11.14,11.1,11.1,17100.0,11.13,11.14,11.1,11.1,17100.0
2008-07-11 12:40:00,11.1,11.16,11.1,11.16,14400.0,11.1,11.16,11.1,11.16,14400.0
2008-07-11 12:45:00,11.16,11.17,11.15,11.16,12300.0,11.16,11.17,11.15,11.16,12300.0
2008-07-11 12:50:00,11.16,11.17,11.13,11.13,29700.0,11.16,11.17,11.13,11.13,29700.0
2008-07-11 12:55:00,11.12,11.13,11.1,11.13,13500.0,11.12,11.13,11.1,11.13,13500.0
2008-07-11 13:00:00,11.13,11.16,11.11,11.14,16500.0,11.13,11.16,11.11,11.14,16500.0
2008-07-11 13:05:00,11.15,11.16,11.12,11.14,9900.0,11.15,11.16,11.12,11.14,9900.0
2008-07-11 13:10:00,11.14,11.14,11.1,11.11,25200.0,11.14,11.14,11.1,11.11,25200.0
2008-07-11 13:15:00,11.11,11.14,11.11,11.12,19500.0,11.11,11.14,11.11,11.12,19500.0
2008-07-11 13:20:00,11.13,11.14,11.11,11.12,20700.0,11.13,11.14,11.11,11.12,20700.0
2008-07-11 13:25:00,11.11,11.16,11.1,11.14,22800.0,11.11,11.16,11.1,11.14,22800.0
2008-07-11 13:30:00,11.14,11.18,11.13,11.15,19500.0,11.14,11.18,11.13,11.15,19500.0
2008-07-11 13:35:00,11.16,11.2,11.16,11.19,16200.0,11.16,11.2,11.16,11.19,16200.0
2008-07-11 13:40:00,11.2,11.26,11.2,11.23,17400.0,11.2,11.26,11.2,11.23,17400.0
2008-07-11 13:45:00,11.23,11.24,11.21,11.23,17100.0,11.23,11.24,11.21,11.23,17100.0
2008-07-11 13:50:00,11.22,11.24,11.21,11.24,10800.0,11.22,11.24,11.21,11.24,10800.0
2008-07-11 13:55:00,11.22,11.31,11.22,11.25,15300.0,11.22,11.31,11.22,11.25,15300.0
2008-07-11 14:00:00,11.24,11.3,11.22,11.29,27600.0,11.24,11.3,11.22,11.29,27600.0
2008-07-11 14:05:00,11.29,11.36,11.29,11.31,45300.0,11.29,11.36,11.29,11.31,45300.0
2008-07-11 14:10:00,11.33,11.39,11.33,11.37,27900.0,11.33,11.39,11.33,11.37,27900.0
2008-07-11 14:15:00,11.38,11.38,11.31,11.34,67500.0,11.38,11.38,11.31,11.34,67500.0
2008-07-11 14:20:00,11.35,11.35,11.26,11.27,22800.0,11.35,11.35,11.26,11.27,22800.0
2008-07-11 14:25:00,11.27,11.29,11.26,11.27,15600.0,11.27,11.29,11.26,11.27,15600.0
2008-07-11 14:30:00,11.28,11.29,11.27,11.27,12300.0,11.28,11.29,11.27,11.27,12300.0
2008-07-11 14:35:00,11.27,11.31,11.27,11.3,16200.0,11.27,11.31,11.27,11.3,16200.0
2008-07-11 14:40:00,11.29,11.33,11.28,11.32,21000.0,11.29,11.33,11.28,11.32,21000.0
2008-07-11 14:45:00,11.33,11.42,11.33,11.42,40200.0,11.33,11.42,11.33,11.42,40200.0
2008-07-11 14:50:00,11.43,11.48,11.36,11.39,105000.0,11.43,11.48,11.36,11.39,105000.0
2008-07-11 14:55:00,11.39,11.45,11.35,11.44,38100.0,11.39,11.45,11.35,11.44,38100.0
2008-07-11 15:00:00,11.45,11.56,11.41,11.55,37200.0,11.45,11.56,11.41,11.55,37200.0
2008-07-11 15:05:00,11.55,11.55,11.46,11.51,38700.0,11.55,11.55,11.46,11.51,38700.0
2008-07-11 15:10:00,11.5,11.51,11.37,11.38,40500.0,11.5,11.51,11.37,11.38,40500.0
2008-07-11 15:15:00,11.39,11.41,11.36,11.38,23700.0,11.39,11.41,11.36,11.38,23700.0
2008-07-11 15:20:00,11.38,11.43,11.33,11.35,83700.0,11.38,11.43,11.33,11.35,83700.0
2008-07-11 15:25:00,11.35,11.4,11.32,11.35,87300.0,11.35,11.4,11.32,11.35,87300.0
2008-07-11 15:30:00,11.36,11.37,11.3,11.33,135600.0,11.36,11.37,11.3,11.33,135600.0
2008-07-11 15:35:00,11.33,11.39,11.32,11.38,106200.0,11.33,11.39,11.32,11.38,106200.0
2008-07-11 15:40:00,11.38,11.4,11.3,11.4,60300.0,11.38,11.4,11.3,11.4,60300.0
2008-07-11 15:45:00,11.39,11.43,11.38,11.4,31800.0,11.39,11.43,11.38,11.4,31800.0
2008-07-11 15:50:00,11.4,11.46,11.39,11.43,45600.0,11.4,11.46,11.39,11.43,45600.0
2008-07-11 15:55:00,11.43,11.44,11.37,11.37,124200.0,11.43,11.44,11.37,11.37,124200.0
2008-07-14 09:30:00,11.35,11.64,11.35,11.59,40800.0,11.35,11.64,11.35,11.59,40800.0
2008-07-14 09:35:00,11.61,11.61,11.51,11.53,20100.0,11.61,11.61,11.51,11.53,20100.0
2008-07-14 09:40:00,11.53,11.56,11.43,11.43,39600.0,11.53,11.56,11.43,11.43,39600.0
2008-07-14 09:45:00,11.46,11.5,11.41,11.46,43500.0,11.46,11.5,11.41,11.46,43500.0
2008-07-14 09:50:00,11.48,11.48,11.36,11.38,41700.0,11.48,11.48,11.36,11.38,41700.0
2008-07-14 09:55:00,11.38,11.39,11.28,11.3,58800.0,11.38,11.39,11.28,11.3,58800.0
2008-07-14 10:00:00,11.29,11.29,11.2,11.23,84900.0,11.29,11.29,11.2,11.23,84900.0
2008-07-14 10:05:00,11.23,11.35,11.23,11.31,81300.0,11.23,11.35,11.23,11.31,81300.0
2008-07-14 10:10:00,11.31,11.38,11.29,11.38,41100.0,11.31,11.38,11.29,11.38,41100.0
2008-07-14 10:15:00,11.4,11.41,11.36,11.4,46500.0,11.4,11.41,11.36,11.4,46500.0
2008-07-14 10:20:00,11.42,11.43,11.31,11.31,34500.0,11.42,11.43,11.31,11.31,34500.0
2008-07-14 10:25:00,11.3,11.32,11.26,11.31,21000.0,11.3,11.32,11.26,11.31,21000.0
2008-07-14 10:30:00,11.32,11.38,11.32,11.34,37500.0,11.32,11.38,11.32,11.34,37500.0
2008-07-14 10:35:00,11.33,11.36,11.32,11.35,30900.0,11.33,11.36,11.32,11.35,30900.0
2008-07-14 10:40:00,11.36,11.36,11.25,11.25,39300.0,11.36,11.36,11.25,11.25,39300.0
2008-07-14 10:45:00,11.26,11.26,11.19,11.2,78300.0,11.26,11.26,11.19,11.2,78300.0
2008-07-14 10:50:00,11.2,11.22,11.18,11.21,135600.0,11.2,11.22,11.18,11.21,135600.0
2008-07-14 10:55:00,11.21,11.31,11.21,11.31,43800.0,11.21,11.31,11.21,11.31,43800.0
2008-07-14 11:00:00,11.3,11.3,11.21,11.23,42300.0,11.3,11.3,11.21,11.23,42300.0
2008-07-14 11:05:00,11.24,11.26,11.23,11.24,27000.0,11.24,11.26,11.23,11.24,27000.0
2008-07-14 11:10:00,11.24,11.24,11.17,11.23,62700.0,11.24,11.24,11.17,11.23,62700.0
2008-07-14 11:15:00,11.24,11.26,11.21,11.25,69300.0,11.24,11.26,11.21,11.25,69300.0
2008-07-14 11:20:00,11.25,11.25,11.19,11.19,36000.0,11.25,11.25,11.19,11.19,36000.0
2008-07-14 11:25:00,11.19,11.25,11.18,11.24,24000.0,11.19,11.25,11.18,11.24,24000.0
2008-07-14 11:30:00,11.25,11.27,11.21,11.23,27600.0,11.25,11.27,11.21,11.23,27600.0
2008-07-14 11:35:00,11.24,11.27,11.24,11.24,41700.0,11.24,11.27,11.24,11.24,41700.0
2008-07-14 11:40:00,11.24,11.26,11.23,11.24,49500.0,11.24,11.26,11.23,11.24,49500.0
2008-07-14 11:45:00,11.24,11.25,11.21,11.21,44100.0,11.24,11.25,11.21,11.21,44100.0
2008-07-14 11:50:00,11.22,11.22,11.15,11.15,46800.0,11.22,11.22,11.15,11.15,46800.0
2008-07-14 11:55:00,11.15,11.15,11.08,11.13,31500.0,11.15,11.15,11.08,11.13,31500.0
2008-07-14 12:00:00,11.14,11.16,11.12,11.12,28500.0,11.14,11.16,11.12,11.12,28500.0
2008-07-14 12:05:00,11.1,11.13,11.09,11.11,33900.0,11.1,11.13,11.09,11.11,33900.0
2008-07-14 12:10:00,11.1,11.1,11.06,11.07,53400.0,11.1,11.1,11.06,11.07,53400.0
2008-07-14 12:15:00,11.08,11.12,11.08,11.12,33300.0,11.08,11.12,11.08,11.12,33300.0
2008-07-14 12:20:00,11.12,11.14,11.11,11.11,52800.0,11.12,11.14,11.11,11.11,52800.0
2008-07-14 12:25:00,11.11,11.12,11.09,11.09,33300.0,11.11,11.12,11.09,11.09,33300.0
2008-07-14 12:30:00,11.1,11.11,11.09,11.09,41700.0,11.1,11.11,11.09,11.09,41700.0
2008-07-14 12:35:00,11.1,11.11,11.07,11.09,27300.0,11.1,11.11,11.07,11.09,27300.0
2008-07-14 12:40:00,11.09,11.1,11.08,11.09,16800.0,11.09,11.1,11.08,11.09,16800.0
2008-07-14 12:45:00,11.09,11.11,11.09,11.11,23100.0,11.09,11.11,11.09,11.11,23100.0
2008-07-14 12:50:00,11.1,11.13,11.1,11.13,90600.0,11.1,11.13,11.1,11.13,90600.0
2008-07-14 12:55:00,11.14,11.17,11.13,11.13,49800.0,11.14,11.17,11.13,11.13,49800.0
2008-07-14 13:00:00,11.12,11.14,11.09,11.12,38400.0,11.12,11.14,11.09,11.12,38400.0
2008-07-14 13:05:00,11.11,11.12,11.09,11.1,25200.0,11.11,11.12,11.09,11.1,25200.0
2008-07-14 13:10:00,11.1,11.11,11.07,11.09,18900.0,11.1,11.11,11.07,11.09,18900.0
2008-07-14 13:15:00,11.11,11.14,11.11,11.14,17400.0,11.11,11.14,11.11,11.14,17400.0
2008-07-14 13:20:00,11.15,11.15,11.12,11.14,18300.0,11.15,11.15,11.12,11.14,18300.0
2008-07-14 13:25:00,11.14,11.14,11.11,11.12,9000.0,11.14,11.14,11.11,11.12,9000.0
2008-07-14 13:30:00,11.12,11.12,11.09,11.1,43800.0,11.12,11.12,11.09,11.1,43800.0
2008-07-14 13:35:00,11.1,11.1,11.07,11.1,24000.0,11.1,11.1,11.07,11.1,24000.0
2008-07-14 13:40:00,11.11,11.15,11.1,11.15,32400.0,11.11,11.15,11.1,11.15,32400.0
2008-07-14 13:45:00,11.15,11.17,11.13,11.15,39600.0,11.15,11.17,11.13,11.15,39600.0
2008-07-14 13:50:00,11.16,11.16,11.13,11.13,33600.0,11.16,11.16,11.13,11.13,33600.0
2008-07-14 13:55:00,11.13,11.13,11.1,11.11,23700.0,11.13,11.13,11.1,11.11,23700.0
2008-07-14 14:00:00,11.12,11.14,11.11,11.13,19200.0,11.12,11.14,11.11,11.13,19200.0
2008-07-14 14:05:00,11.13,11.16,11.12,11.15,28500.0,11.13,11.16,11.12,11.15,28500.0
2008-07-14 14:10:00,11.16,11.16,11.13,11.13,24900.0,11.16,11.16,11.13,11.13,24900.0
2008-07-14 14:15:00,11.12,11.14,11.11,11.13,42000.0,11.12,11.14,11.11,11.13,42000.0
2008-07-14 14:20:00,11.12,11.14,11.12,11.13,14400.0,11.12,11.14,11.12,11.13,14400.0
2008-07-14 14:25:00,11.13,11.14,11.13,11.13,25500.0,11.13,11.14,11.13,11.13,25500.0
2008-07-14 14:30:00,11.14,11.16,11.14,11.16,14700.0,11.14,11.16,11.14,11.16,14700.0
2008-07-14 14:35:00,11.16,11.16,11.14,11.15,28200.0,11.16,11.16,11.14,11.15,28200.0
2008-07-14 14:40:00,11.15,11.15,11.1,11.11,48900.0,11.15,11.15,11.1,11.11,48900.0
2008-07-14 14:45:00,11.1,11.1,11.08,11.09,41400.0,11.1,11.1,11.08,11.09,41400.0
2008-07-14 14:50:00,11.09,11.09,11.07,11.09,55500.0,11.09,11.09,11.07,11.09,55500.0
2008-07-14 14:55:00,11.08,11.09,11.07,11.08,37800.0,11.08,11.09,11.07,11.08,37800.0
2008-07-14 15:00:00,11.08,11.1,11.07,11.09,28200.0,11.08,11.1,11.07,11.09,28200.0
2008-07-14 15:05:00,11.09,11.09,11.04,11.06,71400.0,11.09,11.09,11.04,11.06,71400.0
2008-07-14 15:10:00,11.06,11.09,11.06,11.08,34200.0,11.06,11.09,11.06,11.08,34200.0
2008-07-14 15:15:00,11.08,11.1,11.07,11.1,36600.0,11.08,11.1,11.07,11.1,36600.0
2008-07-14 15:20:00,11.1,11.15,11.09,11.15,63300.0,11.1,11.15,11.09,11.15,63300.0
2008-07-14 15:25:00,11.15,11.19,11.14,11.15,69900.0,11.15,11.19,11.14,11.15,69900.0
2008-07-14 15:30:00,11.15,11.2,11.13,11.2,73800.0,11.15,11.2,11.13,11.2,73800.0
2008-07-14 15:35:00,11.2,11.2,11.18,11.18,81000.0,11.2,11.2,11.18,11.18,81000.0
2008-07-14 15:40:00,11.18,11.18,11.13,11.14,63000.0,11.18,11.18,11.13,11.14,63000.0
2008-07-14 15:45:00,11.15,11.2,11.14,11.2,87600.0,11.15,11.2,11.14,11.2,87600.0
2008-07-14 15:50:00,11.19,11.2,11.17,11.17,228000.0,11.19,11.2,11.17,11.17,228000.0
2008-07-14 15:55:00,11.17,11.17,11.11,11.11,191700.0,11.17,11.17,11.11,11.11,191700.0
2008-07-15 09:30:00,11.16,11.16,10.87,10.9,137100.0,11.16,11.16,10.87,10.9,137100.0
2008-07-15 09:35:00,10.89,10.89,10.81,10.82,62100.0,10.89,10.89,10.81,10.82,62100.0
2008-07-15 09:40:00,10.82,10.83,10.74,10.81,114000.0,10.82,10.83,10.74,10.81,114000.0
2008-07-15 09:45:00,10.82,10.84,10.75,10.77,55800.0,10.82,10.84,10.75,10.77,55800.0
2008-07-15 09:50:00,10.77,10.77,10.68,10.72,54600.0,10.77,10.77,10.68,10.72,54600.0
2008-07-15 09:55:00,10.71,10.73,10.64,10.68,69300.0,10.71,10.73,10.64,10.68,69300.0
2008-07-15 10:00:00,10.69,10.7,10.6,10.61,85500.0,10.69,10.7,10.6,10.61,85500.0
2008-07-15 10:05:00,10.61,10.62,10.52,10.57,149100.0,10.61,10.62,10.52,10.57,149100.0
2008-07-15 10:10:00,10.57,10.61,10.55,10.58,87300.0,10.57,10.61,10.55,10.58,87300.0
2008-07-15 10:15:00,10.58,10.64,10.54,10.62,114000.0,10.58,10.64,10.54,10.62,114000.0
2008-07-15 10:20:00,10.64,10.67,10.61,10.63,39900.0,10.64,10.67,10.61,10.63,39900.0
2008-07-15 10:25:00,10.63,10.63,10.56,10.57,102000.0,10.63,10.63,10.56,10.57,102000.0
2008-07-15 10:30:00,10.57,10.6,10.54,10.54,59400.0,10.57,10.6,10.54,10.54,59400.0
2008-07-15 10:35:00,10.55,10.61,10.53,10.58,85800.0,10.55,10.61,10.53,10.58,85800.0
2008-07-15 10:40:00,10.56,10.61,10.51,10.61,87900.0,10.56,10.61,10.51,10.61,87900.0
2008-07-15 10:45:00,10.6,10.63,10.56,10.62,45000.0,10.6,10.63,10.56,10.62,45000.0
2008-07-15 10:50:00,10.62,10.67,10.53,10.58,283800.0,10.62,10.67,10.53,10.58,283800.0
2008-07-15 10:55:00,10.58,10.68,10.57,10.67,58200.0,10.58,10.68,10.57,10.67,58200.0
2008-07-15 11:00:00,10.67,10.79,10.67,10.79,100500.0,10.67,10.79,10.67,10.79,100500.0
2008-07-15 11:05:00,10.8,11.02,10.79,11.01,192900.0,10.8,11.02,10.79,11.01,192900.0
2008-07-15 11:10:00,11.0,11.03,10.92,10.99,221100.0,11.0,11.03,10.92,10.99,221100.0
2008-07-15 11:15:00,10.99,11.1,10.99,11.08,274800.0,10.99,11.1,10.99,11.08,274800.0
2008-07-15 11:20:00,11.08,11.1,11.02,11.02,126900.0,11.08,11.1,11.02,11.02,126900.0
2008-07-15 11:25:00,11.02,11.08,10.94,10.94,67800.0,11.02,11.08,10.94,10.94,67800.0
2008-07-15 11:30:00,10.95,10.97,10.89,10.91,30000.0,10.95,10.97,10.89,10.91,30000.0
2008-07-15 11:35:00,10.92,10.94,10.88,10.88,39300.0,10.92,10.94,10.88,10.88,39300.0
2008-07-15 11:40:00,10.9,10.95,10.9,10.9,23700.0,10.9,10.95,10.9,10.9,23700.0
2008-07-15 11:45:00,10.89,10.89,10.85,10.87,17400.0,10.89,10.89,10.85,10.87,17400.0
2008-07-15 11:50:00,10.88,10.96,10.88,10.94,23700.0,10.88,10.96,10.88,10.94,23700.0
2008-07-15 11:55:00,10.95,11.01,10.93,10.98,26100.0,10.95,11.01,10.93,10.98,26100.0
2008-07-15 12:00:00,11.0,11.07,10.97,11.07,36600.0,11.0,11.07,10.97,11.07,36600.0
2008-07-15 12:05:00,11.07,11.09,11.0,11.02,74400.0,11.07,11.09,11.0,11.02,74400.0
2008-07-15 12:10:00,11.02,11.06,11.0,11.05,38400.0,11.02,11.06,11.0,11.05,38400.0
2008-07-15 12:15:00,11.06,11.12,11.04,11.09,78600.0,11.06,11.12,11.04,11.09,78600.0
2008-07-15 12:20:00,11.11,11.18,11.11,11.14,74400.0,11.11,11.18,11.11,11.14,74400.0
2008-07-15 12:25:00,11.13,11.17,11.13,11.14,61800.0,11.13,11.17,11.13,11.14,61800.0
2008-07-15 12:30:00,11.14,11.25,11.14,11.25,52200.0,11.14,11.25,11.14,11.25,52200.0
2008-07-15 12:35:00,11.25,11.27,11.22,11.22,53700.0,11.25,11.27,11.22,11.22,53700.0
2008-07-15 12:40:00,11.23,11.28,11.23,11.25,50400.0,11.23,11.28,11.23,11.25,50400.0
2008-07-15 12:45:00,11.25,11.26,11.2,11.21,41100.0,11.25,11.26,11.2,11.21,41100.0
2008-07-15 12:50:00,11.18,11.2,11.18,11.2,63600.0,11.18,11.2,11.18,11.2,63600.0
2008-07-15 12:55:00,11.19,11.28,11.18,11.27,62400.0,11.19,11.28,11.18,11.27,62400.0
2008-07-15 13:00:00,11.26,11.29,11.24,11.26,87900.0,11.26,11.29,11.24,11.26,87900.0
2008-07-15 13:05:00,11.26,11.35,11.25,11.33,99900.0,11.26,11.35,11.25,11.33,99900.0
2008-07-15 13:10:00,11.32,11.37,11.31,11.36,66300.0,11.32,11.37,11.31,11.36,66300.0
2008-07-15 13:15:00,11.35,11.35,11.28,11.28,65400.0,11.35,11.35,11.28,11.28,65400.0
2008-07-15 13:20:00,11.29,11.3,11.2,11.21,67500.0,11.29,11.3,11.2,11.21,67500.0
2008-07-15 13:25:00,11.21,11.21,11.18,11.2,66900.0,11.21,11.21,11.18,11.2,66900.0
2008-07-15 13:30:00,11.2,11.24,11.18,11.22,76500.0,11.2,11.24,11.18,11.22,76500.0
2008-07-15 13:35:00,11.22,11.22,11.18,11.18,37500.0,11.22,11.22,11.18,11.18,37500.0
2008-07-15 13:40:00,11.18,11.2,11.18,11.2,21600.0,11.18,11.2,11.18,11.2,21600.0
2008-07-15 13:45:00,11.21,11.23,11.18,11.23,33900.0,11.21,11.23,11.18,11.23,33900.0
2008-07-15 13:50:00,11.24,11.24,11.19,11.23,28200.0,11.24,11.24,11.19,11.23,28200.0
2008-07-15 13:55:00,11.24,11.24,11.18,11.2,22500.0,11.24,11.24,11.18,11.2,22500.0
2008-07-15 14:00:00,11.2,11.21,11.16,11.17,55200.0,11.2,11.21,11.16,11.17,55200.0
2008-07-15 14:05:00,11.19,11.2,11.16,11.18,35400.0,11.19,11.2,11.16,11.18,35400.0
2008-07-15 14:10:00,11.17,11.2,11.15,11.15,38700.0,11.17,11.2,11.15,11.15,38700.0
2008-07-15 14:15:00,11.17,11.25,11.17,11.24,48600.0,11.17,11.25,11.17,11.24,48600.0
2008-07-15 14:20:00,11.23,11.24,11.2,11.21,34800.0,11.23,11.24,11.2,11.21,34800.0
2008-07-15 14:25:00,11.22,11.24,11.2,11.22,35700.0,11.22,11.24,11.2,11.22,35700.0
2008-07-15 14:30:00,11.23,11.28,11.22,11.25,25800.0,11.23,11.28,11.22,11.25,25800.0
2008-07-15 14:35:00,11.24,11.25,11.21,11.22,31200.0,11.24,11.25,11.21,11.22,31200.0
2008-07-15 14:40:00,11.22,11.23,11.2,11.21,24000.0,11.22,11.23,11.2,11.21,24000.0
2008-07-15 14:45:00,11.22,11.24,11.21,11.24,23700.0,11.22,11.24,11.21,11.24,23700.0
2008-07-15 14:50:00,11.24,11.26,11.22,11.25,44400.0,11.24,11.26,11.22,11.25,44400.0
2008-07-15 14:55:00,11.25,11.31,11.25,11.3,91200.0,11.25,11.31,11.25,11.3,91200.0
2008-07-15 15:00:00,11.3,11.38,11.3,11.37,200700.0,11.3,11.38,11.3,11.37,200700.0
2008-07-15 15:05:00,11.37,11.39,11.34,11.38,89100.0,11.37,11.39,11.34,11.38,89100.0
2008-07-15 15:10:00,11.37,11.38,11.34,11.36,87900.0,11.37,11.38,11.34,11.36,87900.0
2008-07-15 15:15:00,11.37,11.39,11.34,11.39,51600.0,11.37,11.39,11.34,11.39,51600.0
2008-07-15 15:20:00,11.39,11.39,11.35,11.36,69900.0,11.39,11.39,11.35,11.36,69900.0
2008-07-15 15:25:00,11.36,11.36,11.32,11.33,166800.0,11.36,11.36,11.32,11.33,166800.0
2008-07-15 15:30:00,11.33,11.36,11.32,11.33,244500.0,11.33,11.36,11.32,11.33,244500.0
2008-07-15 15:35:00,11.33,11.34,11.31,11.33,125700.0,11.33,11.34,11.31,11.33,125700.0
2008-07-15 15:40:00,11.33,11.34,11.29,11.32,127200.0,11.33,11.34,11.29,11.32,127200.0
2008-07-15 15:45:00,11.32,11.33,11.31,11.33,123900.0,11.32,11.33,11.31,11.33,123900.0
2008-07-15 15:50:00,11.33,11.37,11.33,11.33,113700.0,11.33,11.37,11.33,11.33,113700.0
2008-07-15 15:55:00,11.33,11.34,11.3,11.31,187200.0,11.33,11.34,11.3,11.31,187200.0
2008-07-16 09:30:00,11.32,11.46,11.31,11.44,35100.0,11.32,11.46,11.31,11.44,35100.0
2008-07-16 09:35:00,11.43,11.44,11.35,11.35,22800.0,11.43,11.44,11.35,11.35,22800.0
2008-07-16 09:40:00,11.35,11.46,11.34,11.43,61500.0,11.35,11.46,11.34,11.43,61500.0
2008-07-16 09:45:00,11.42,11.55,11.37,11.51,153600.0,11.42,11.55,11.37,11.51,153600.0
2008-07-16 09:50:00,11.51,11.64,11.49,11.63,150600.0,11.51,11.64,11.49,11.63,150600.0
2008-07-16 09:55:00,11.63,11.7,11.61,11.63,37800.0,11.63,11.7,11.61,11.63,37800.0
2008-07-16 10:00:00,11.63,11.63,11.58,11.58,42900.0,11.63,11.63,11.58,11.58,42900.0
2008-07-16 10:05:00,11.58,11.62,11.56,11.57,80700.0,11.58,11.62,11.56,11.57,80700.0
2008-07-16 10:10:00,11.56,11.7,11.24,11.68,397500.0,11.56,11.7,11.24,11.68,397500.0
2008-07-16 10:15:00,11.69,11.7,11.62,11.65,106800.0,11.69,11.7,11.62,11.65,106800.0
2008-07-16 10:20:00,11.63,11.65,11.55,11.58,180600.0,11.63,11.65,11.55,11.58,180600.0
2008-07-16 10:25:00,11.58,11.61,11.55,11.59,120300.0,11.58,11.61,11.55,11.59,120300.0
2008-07-16 10:30:00,11.58,11.59,11.53,11.55,56700.0,11.58,11.59,11.53,11.55,56700.0
2008-07-16 10:35:00,11.56,11.82,11.56,11.82,121200.0,11.56,11.82,11.56,11.82,121200.0
2008-07-16 10:40:00,11.82,11.85,11.77,11.85,140100.0,11.82,11.85,11.77,11.85,140100.0
2008-07-16 10:45:00,11.83,11.88,11.82,11.87,147900.0,11.83,11.88,11.82,11.87,147900.0
2008-07-16 10:50:00,11.87,12.03,11.86,12.03,398400.0,11.87,12.03,11.86,12.03,398400.0
2008-07-16 10:55:00,12.03,12.05,11.97,11.98,124800.0,12.03,12.05,11.97,11.98,124800.0
2008-07-16 11:00:00,11.97,12.01,11.95,12.0,196800.0,11.97,12.01,11.95,12.0,196800.0
2008-07-16 11:05:00,12.0,12.0,11.9,11.92,88200.0,12.0,12.0,11.9,11.92,88200.0
2008-07-16 11:10:00,11.92,11.97,11.92,11.95,108300.0,11.92,11.97,11.92,11.95,108300.0
2008-07-16 11:15:00,11.95,11.98,11.91,11.93,79200.0,11.95,11.98,11.91,11.93,79200.0
2008-07-16 11:20:00,11.93,11.94,11.87,11.87,67800.0,11.93,11.94,11.87,11.87,67800.0
2008-07-16 11:25:00,11.88,11.9,11.84,11.87,86400.0,11.88,11.9,11.84,11.87,86400.0
2008-07-16 11:30:00,11.87,11.92,11.86,11.91,21000.0,11.87,11.92,11.86,11.91,21000.0
2008-07-16 11:35:00,11.91,11.93,11.9,11.9,22500.0,11.91,11.93,11.9,11.9,22500.0
2008-07-16 11:40:00,11.91,11.93,11.9,11.91,35400.0,11.91,11.93,11.9,11.91,35400.0
2008-07-16 11:45:00,11.91,11.96,11.88,11.94,59100.0,11.91,11.96,11.88,11.94,59100.0
2008-07-16 11:50:00,11.94,11.99,11.94,11.96,62700.0,11.94,11.99,11.94,11.96,62700.0
2008-07-16 11:55:00,11.96,11.98,11.95,11.95,60000.0,11.96,11.98,11.95,11.95,60000.0
2008-07-16 12:00:00,11.95,11.95,11.9,11.92,21900.0,11.95,11.95,11.9,11.92,21900.0
2008-07-16 12:05:00,11.92,11.94,11.88,11.88,28800.0,11.92,11.94,11.88,11.88,28800.0
2008-07-16 12:10:00,11.88,11.91,11.85,11.91,29100.0,11.88,11.91,11.85,11.91,29100.0
2008-07-16 12:15:00,11.91,11.96,11.9,11.94,31200.0,11.91,11.96,11.9,11.94,31200.0
2008-07-16 12:20:00,11.94,11.96,11.93,11.96,33000.0,11.94,11.96,11.93,11.96,33000.0
2008-07-16 12:25:00,11.96,12.0,11.96,11.98,53100.0,11.96,12.0,11.96,11.98,53100.0
2008-07-16 12:30:00,11.98,12.0,11.96,11.97,99300.0,11.98,12.0,11.96,11.97,99300.0
2008-07-16 12:35:00,11.97,11.98,11.95,11.96,53700.0,11.97,11.98,11.95,11.96,53700.0
2008-07-16 12:40:00,11.96,11.97,11.95,11.96,37200.0,11.96,11.97,11.95,11.96,37200.0
2008-07-16 12:45:00,11.97,11.97,11.95,11.97,44400.0,11.97,11.97,11.95,11.97,44400.0
2008-07-16 12:50:00,11.96,12.0,11.95,12.0,36000.0,11.96,12.0,11.95,12.0,36000.0
2008-07-16 12:55:00,11.99,12.0,11.98,11.99,27300.0,11.99,12.0,11.98,11.99,27300.0
2008-07-16 13:00:00,11.99,12.06,11.98,12.05,81000.0,11.99,12.06,11.98,12.05,81000.0
2008-07-16 13:05:00,12.06,12.06,12.04,12.05,30600.0,12.06,12.06,12.04,12.05,30600.0
2008-07-16 13:10:00,12.05,12.08,12.03,12.08,54300.0,12.05,12.08,12.03,12.08,54300.0
2008-07-16 13:15:00,12.08,12.13,12.06,12.1,69000.0,12.08,12.13,12.06,12.1,69000.0
2008-07-16 13:20:00,12.1,12.15,12.09,12.15,50400.0,12.1,12.15,12.09,12.15,50400.0
2008-07-16 13:25:00,12.15,12.16,12.14,12.15,42600.0,12.15,12.16,12.14,12.15,42600.0
2008-07-16 13:30:00,12.15,12.16,12.13,12.13,72900.0,12.15,12.16,12.13,12.13,72900.0
2008-07-16 13:35:00,12.14,12.14,12.11,12.11,37200.0,12.14,12.14,12.11,12.11,37200.0
2008-07-16 13:40:00,12.11,12.11,12.08,12.1,55500.0,12.11,12.11,12.08,12.1,55500.0
2008-07-16 13:45:00,12.1,12.1,12.04,12.06,59100.0,12.1,12.1,12.04,12.06,59100.0
2008-07-16 13:50:00,12.06,12.07,12.04,12.05,35400.0,12.06,12.07,12.04,12.05,35400.0
2008-07-16 13:55:00,12.05,12.07,12.05,12.06,55500.0,12.05,12.07,12.05,12.06,55500.0
2008-07-16 14:00:00,12.06,12.07,12.03,12.06,100800.0,12.06,12.07,12.03,12.06,100800.0
2008-07-16 14:05:00,12.06,12.06,11.99,12.02,38100.0,12.06,12.06,11.99,12.02,38100.0
2008-07-16 14:10:00,12.04,12.09,12.03,12.09,34500.0,12.04,12.09,12.03,12.09,34500.0
2008-07-16 14:15:00,12.1,12.15,12.1,12.12,44400.0,12.1,12.15,12.1,12.12,44400.0
2008-07-16 14:20:00,12.12,12.13,12.1,12.13,30600.0,12.12,12.13,12.1,12.13,30600.0
2008-07-16 14:25:00,12.14,12.14,12.1,12.13,27600.0,12.14,12.14,12.1,12.13,27600.0
2008-07-16 14:30:00,12.12,12.14,12.11,12.14,26400.0,12.12,12.14,12.11,12.14,26400.0
2008-07-16 14:35:00,12.14,12.15,12.12,12.12,76500.0,12.14,12.15,12.12,12.12,76500.0
2008-07-16 14:40:00,12.13,12.14,12.11,12.11,32100.0,12.13,12.14,12.11,12.11,32100.0
2008-07-16 14:45:00,12.11,12.13,12.1,12.13,65100.0,12.11,12.13,12.1,12.13,65100.0
2008-07-16 14:50:00,12.12,12.13,12.1,12.13,68100.0,12.12,12.13,12.1,12.13,68100.0
2008-07-16 14:55:00,12.13,12.15,12.1,12.14,48000.0,12.13,12.15,12.1,12.14,48000.0
2008-07-16 15:00:00,12.13,12.16,12.13,12.15,43800.0,12.13,12.16,12.13,12.15,43800.0
2008-07-16 15:05:00,12.15,12.15,12.12,12.13,42300.0,12.15,12.15,12.12,12.13,42300.0
2008-07-16 15:10:00,12.13,12.14,12.11,12.13,67200.0,12.13,12.14,12.11,12.13,67200.0
2008-07-16 15:15:00,12.13,12.14,12.11,12.13,73200.0,12.13,12.14,12.11,12.13,73200.0
2008-07-16 15:20:00,12.13,12.18,12.13,12.16,54000.0,12.13,12.18,12.13,12.16,54000.0
2008-07-16 15:25:00,12.16,12.19,12.16,12.16,74700.0,12.16,12.19,12.16,12.16,74700.0
2008-07-16 15:30:00,12.16,12.17,12.14,12.15,60600.0,12.16,12.17,12.14,12.15,60600.0
2008-07-16 15:35:00,12.16,12.2,12.15,12.2,61800.0,12.16,12.2,12.15,12.2,61800.0
2008-07-16 15:40:00,12.19,12.2,12.19,12.19,41100.0,12.19,12.2,12.19,12.19,41100.0
2008-07-16 15:45:00,12.19,12.2,12.15,12.16,123600.0,12.19,12.2,12.15,12.16,123600.0
2008-07-16 15:50:00,12.16,12.16,12.1,12.1,233100.0,12.16,12.16,12.1,12.1,233100.0
2008-07-16 15:55:00,12.1,12.15,12.1,12.13,348000.0,12.1,12.15,12.1,12.13,348000.0
2008-07-17 09:30:00,12.2,12.33,12.18,12.3,59700.0,12.2,12.33,12.18,12.3,59700.0
2008-07-17 09:35:00,12.31,12.33,12.29,12.3,63600.0,12.31,12.33,12.29,12.3,63600.0
2008-07-17 09:40:00,12.3,12.4,12.3,12.4,115800.0,12.3,12.4,12.3,12.4,115800.0
2008-07-17 09:45:00,12.4,12.4,12.3,12.31,42600.0,12.4,12.4,12.3,12.31,42600.0
2008-07-17 09:50:00,12.3,12.31,12.25,12.26,49800.0,12.3,12.31,12.25,12.26,49800.0
2008-07-17 09:55:00,12.26,12.26,12.17,12.18,60600.0,12.26,12.26,12.17,12.18,60600.0
2008-07-17 10:00:00,12.17,12.17,12.08,12.09,118200.0,12.17,12.17,12.08,12.09,118200.0
2008-07-17 10:05:00,12.1,12.13,12.0,12.04,198000.0,12.1,12.13,12.0,12.04,198000.0
2008-07-17 10:10:00,12.05,12.05,11.99,12.01,126900.0,12.05,12.05,11.99,12.01,126900.0
2008-07-17 10:15:00,12.01,12.13,12.0,12.11,67200.0,12.01,12.13,12.0,12.11,67200.0
2008-07-17 10:20:00,12.11,12.11,12.07,12.07,57000.0,12.11,12.11,12.07,12.07,57000.0
2008-07-17 10:25:00,12.07,12.09,12.02,12.03,45900.0,12.07,12.09,12.02,12.03,45900.0
2008-07-17 10:30:00,12.03,12.1,12.01,12.1,59100.0,12.03,12.1,12.01,12.1,59100.0
2008-07-17 10:35:00,12.1,12.25,12.1,12.25,96000.0,12.1,12.25,12.1,12.25,96000.0
2008-07-17 10:40:00,12.23,12.24,12.1,12.15,89700.0,12.23,12.24,12.1,12.15,89700.0
2008-07-17 10:45:00,12.15,12.18,12.1,12.16,42000.0,12.15,12.18,12.1,12.16,42000.0
2008-07-17 10:50:00,12.18,12.19,12.12,12.16,40800.0,12.18,12.19,12.12,12.16,40800.0
2008-07-17 10:55:00,12.16,12.16,12.12,12.14,21300.0,12.16,12.16,12.12,12.14,21300.0
2008-07-17 11:00:00,12.14,12.15,12.12,12.12,39600.0,12.14,12.15,12.12,12.12,39600.0
2008-07-17 11:05:00,12.12,12.12,12.04,12.05,131400.0,12.12,12.12,12.04,12.05,131400.0
2008-07-17 11:10:00,12.04,12.07,12.01,12.02,126000.0,12.04,12.07,12.01,12.02,126000.0
2008-07-17 11:15:00,12.01,12.01,11.93,11.94,84300.0,12.01,12.01,11.93,11.94,84300.0
2008-07-17 11:20:00,11.94,12.09,11.93,12.09,77700.0,11.94,12.09,11.93,12.09,77700.0
2008-07-17 11:25:00,12.09,12.23,12.07,12.22,128400.0,12.09,12.23,12.07,12.22,128400.0
2008-07-17 11:30:00,12.21,12.24,12.17,12.24,46800.0,12.21,12.24,12.17,12.24,46800.0
2008-07-17 11:35:00,12.21,12.3,12.2,12.26,82200.0,12.21,12.3,12.2,12.26,82200.0
2008-07-17 11:40:00,12.28,12.33,12.28,12.33,89100.0,12.28,12.33,12.28,12.33,89100.0
2008-07-17 11:45:00,12.33,12.36,12.32,12.33,84600.0,12.33,12.36,12.32,12.33,84600.0
2008-07-17 11:50:00,12.33,12.35,12.32,12.34,46500.0,12.33,12.35,12.32,12.34,46500.0
2008-07-17 11:55:00,12.35,12.36,12.32,12.35,47700.0,12.35,12.36,12.32,12.35,47700.0
2008-07-17 12:00:00,12.33,12.34,12.32,12.32,19800.0,12.33,12.34,12.32,12.32,19800.0
2008-07-17 12:05:00,12.31,12.32,12.3,12.3,11700.0,12.31,12.32,12.3,12.3,11700.0
2008-07-17 12:10:00,12.3,12.33,12.3,12.33,18300.0,12.3,12.33,12.3,12.33,18300.0
2008-07-17 12:15:00,12.33,12.33,12.31,12.33,13800.0,12.33,12.33,12.31,12.33,13800.0
2008-07-17 12:20:00,12.33,12.36,12.32,12.33,69000.0,12.33,12.36,12.32,12.33,69000.0
2008-07-17 12:25:00,12.33,12.33,12.31,12.32,19200.0,12.33,12.33,12.31,12.32,19200.0
2008-07-17 12:30:00,12.33,12.33,12.29,12.32,49200.0,12.33,12.33,12.29,12.32,49200.0
2008-07-17 12:35:00,12.32,12.34,12.32,12.33,37500.0,12.32,12.34,12.32,12.33,37500.0
2008-07-17 12:40:00,12.33,12.4,12.32,12.37,65700.0,12.33,12.4,12.32,12.37,65700.0
2008-07-17 12:45:00,12.36,12.38,12.35,12.38,21900.0,12.36,12.38,12.35,12.38,21900.0
2008-07-17 12:50:00,12.39,12.45,12.39,12.44,36900.0,12.39,12.45,12.39,12.44,36900.0
2008-07-17 12:55:00,12.45,12.48,12.44,12.46,27300.0,12.45,12.48,12.44,12.46,27300.0
2008-07-17 13:00:00,12.46,12.46,12.4,12.41,48600.0,12.46,12.46,12.4,12.41,48600.0
2008-07-17 13:05:00,12.41,12.47,12.41,12.47,24600.0,12.41,12.47,12.41,12.47,24600.0
2008-07-17 13:10:00,12.47,12.55,12.45,12.55,48300.0,12.47,12.55,12.45,12.55,48300.0
2008-07-17 13:15:00,12.55,12.65,12.55,12.64,109500.0,12.55,12.65,12.55,12.64,109500.0
2008-07-17 13:20:00,12.64,12.65,12.59,12.6,38700.0,12.64,12.65,12.59,12.6,38700.0
2008-07-17 13:25:00,12.6,12.6,12.54,12.57,44400.0,12.6,12.6,12.54,12.57,44400.0
2008-07-17 13:30:00,12.57,12.64,12.56,12.62,38100.0,12.57,12.64,12.56,12.62,38100.0
2008-07-17 13:35:00,12.62,12.66,12.61,12.65,52800.0,12.62,12.66,12.61,12.65,52800.0
2008-07-17 13:40:00,12.66,12.77,12.66,12.72,53700.0,12.66,12.77,12.66,12.72,53700.0
2008-07-17 13:45:00,12.71,12.72,12.68,12.71,53100.0,12.71,12.72,12.68,12.71,53100.0
2008-07-17 13:50:00,12.71,12.72,12.67,12.68,51600.0,12.71,12.72,12.67,12.68,51600.0
2008-07-17 13:55:00,12.67,12.69,12.66,12.69,58800.0,12.67,12.69,12.66,12.69,58800.0
2008-07-17 14:00:00,12.69,12.7,12.65,12.67,46800.0,12.69,12.7,12.65,12.67,46800.0
2008-07-17 14:05:00,12.67,12.7,12.67,12.67,54900.0,12.67,12.7,12.67,12.67,54900.0
2008-07-17 14:10:00,12.67,12.68,12.65,12.65,243300.0,12.67,12.68,12.65,12.65,243300.0
2008-07-17 14:15:00,12.65,12.65,12.6,12.62,29400.0,12.65,12.65,12.6,12.62,29400.0
2008-07-17 14:20:00,12.63,12.67,12.62,12.63,108300.0,12.63,12.67,12.62,12.63,108300.0
2008-07-17 14:25:00,12.63,12.67,12.63,12.67,37800.0,12.63,12.67,12.63,12.67,37800.0
2008-07-17 14:30:00,12.67,12.67,12.63,12.65,19200.0,12.67,12.67,12.63,12.65,19200.0
2008-07-17 14:35:00,12.64,12.64,12.6,12.61,44700.0,12.64,12.64,12.6,12.61,44700.0
2008-07-17 14:40:00,12.61,12.63,12.59,12.61,68700.0,12.61,12.63,12.59,12.61,68700.0
2008-07-17 14:45:00,12.61,12.61,12.56,12.59,71100.0,12.61,12.61,12.56,12.59,71100.0
2008-07-17 14:50:00,12.58,12.63,12.58,12.61,31800.0,12.58,12.63,12.58,12.61,31800.0
2008-07-17 14:55:00,12.6,12.62,12.57,12.61,31500.0,12.6,12.62,12.57,12.61,31500.0
2008-07-17 15:00:00,12.61,12.64,12.58,12.6,116100.0,12.61,12.64,12.58,12.6,116100.0
2008-07-17 15:05:00,12.6,12.6,12.58,12.59,66600.0,12.6,12.6,12.58,12.59,66600.0
2008-07-17 15:10:00,12.59,12.61,12.56,12.59,69900.0,12.59,12.61,12.56,12.59,69900.0
2008-07-17 15:15:00,12.59,12.6,12.56,12.58,78000.0,12.59,12.6,12.56,12.58,78000.0
2008-07-17 15:20:00,12.58,12.61,12.58,12.6,37200.0,12.58,12.61,12.58,12.6,37200.0
2008-07-17 15:25:00,12.6,12.62,12.59,12.61,99300.0,12.6,12.62,12.59,12.61,99300.0
2008-07-17 15:30:00,12.6,12.64,12.57,12.59,60300.0,12.6,12.64,12.57,12.59,60300.0
2008-07-17 15:35:00,12.57,12.59,12.55,12.56,75600.0,12.57,12.59,12.55,12.56,75600.0
2008-07-17 15:40:00,12.57,12.6,12.54,12.59,74100.0,12.57,12.6,12.54,12.59,74100.0
2008-07-17 15:45:00,12.59,12.62,12.58,12.6,68700.0,12.59,12.62,12.58,12.6,68700.0
2008-07-17 15:50:00,12.58,12.61,12.53,12.54,233100.0,12.58,12.61,12.53,12.54,233100.0
2008-07-17 15:55:00,12.54,12.64,12.52,12.63,484800.0,12.54,12.64,12.52,12.63,484800.0
2008-07-18 09:30:00,12.45,12.6,12.39,12.39,46500.0,12.45,12.6,12.39,12.39,46500.0
2008-07-18 09:35:00,12.43,12.48,12.39,12.46,54900.0,12.43,12.48,12.39,12.46,54900.0
2008-07-18 09:40:00,12.46,12.47,12.27,12.34,46500.0,12.46,12.47,12.27,12.34,46500.0
2008-07-18 09:45:00,12.35,12.36,12.28,12.33,22200.0,12.35,12.36,12.28,12.33,22200.0
2008-07-18 09:50:00,12.33,12.34,12.19,12.23,47400.0,12.33,12.34,12.19,12.23,47400.0
2008-07-18 09:55:00,12.24,12.25,12.13,12.21,75900.0,12.24,12.25,12.13,12.21,75900.0
2008-07-18 10:00:00,12.22,12.22,12.1,12.11,58500.0,12.22,12.22,12.1,12.11,58500.0
2008-07-18 10:05:00,12.12,12.24,12.1,12.24,49500.0,12.12,12.24,12.1,12.24,49500.0
2008-07-18 10:10:00,12.24,12.28,12.2,12.27,42600.0,12.24,12.28,12.2,12.27,42600.0
2008-07-18 10:15:00,12.26,12.29,12.2,12.23,45300.0,12.26,12.29,12.2,12.23,45300.0
2008-07-18 10:20:00,12.23,12.25,12.2,12.22,38700.0,12.23,12.25,12.2,12.22,38700.0
2008-07-18 10:25:00,12.22,12.27,12.2,12.27,48600.0,12.22,12.27,12.2,12.27,48600.0
2008-07-18 10:30:00,12.25,12.33,12.24,12.32,66000.0,12.25,12.33,12.24,12.32,66000.0
2008-07-18 10:35:00,12.33,12.33,12.29,12.29,12900.0,12.33,12.33,12.29,12.29,12900.0
2008-07-18 10:40:00,12.28,12.34,12.26,12.34,19800.0,12.28,12.34,12.26,12.34,19800.0
2008-07-18 10:45:00,12.33,12.39,12.32,12.38,39000.0,12.33,12.39,12.32,12.38,39000.0
2008-07-18 10:50:00,12.38,12.41,12.36,12.41,48000.0,12.38,12.41,12.36,12.41,48000.0
2008-07-18 10:55:00,12.41,12.45,12.39,12.45,16500.0,12.41,12.45,12.39,12.45,16500.0
2008-07-18 11:00:00,12.45,12.45,12.4,12.43,9900.0,12.45,12.45,12.4,12.43,9900.0
2008-07-18 11:05:00,12.43,12.45,12.43,12.45,10500.0,12.43,12.45,12.43,12.45,10500.0
2008-07-18 11:10:00,12.44,12.51,12.44,12.51,18900.0,12.44,12.51,12.44,12.51,18900.0
2008-07-18 11:15:00,12.5,12.51,12.48,12.48,26700.0,12.5,12.51,12.48,12.48,26700.0
2008-07-18 11:20:00,12.49,12.49,12.44,12.44,34500.0,12.49,12.49,12.44,12.44,34500.0
2008-07-18 11:25:00,12.43,12.44,12.37,12.37,30000.0,12.43,12.44,12.37,12.37,30000.0
2008-07-18 11:30:00,12.37,12.4,12.37,12.4,29400.0,12.37,12.4,12.37,12.4,29400.0
2008-07-18 11:35:00,12.4,12.4,12.35,12.35,38400.0,12.4,12.4,12.35,12.35,38400.0
2008-07-18 11:40:00,12.35,12.37,12.29,12.31,67500.0,12.35,12.37,12.29,12.31,67500.0
2008-07-18 11:45:00,12.3,12.31,12.25,12.26,53100.0,12.3,12.31,12.25,12.26,53100.0
2008-07-18 11:50:00,12.26,12.3,12.18,12.2,105900.0,12.26,12.3,12.18,12.2,105900.0
2008-07-18 11:55:00,12.2,12.21,12.15,12.18,38700.0,12.2,12.21,12.15,12.18,38700.0
2008-07-18 12:00:00,12.19,12.22,12.19,12.22,33300.0,12.19,12.22,12.19,12.22,33300.0
2008-07-18 12:05:00,12.21,12.21,12.15,12.15,23700.0,12.21,12.21,12.15,12.15,23700.0
2008-07-18 12:10:00,12.15,12.16,12.09,12.11,38100.0,12.15,12.16,12.09,12.11,38100.0
2008-07-18 12:15:00,12.11,12.15,12.1,12.15,22800.0,12.11,12.15,12.1,12.15,22800.0
2008-07-18 12:20:00,12.15,12.18,12.14,12.16,15000.0,12.15,12.18,12.14,12.16,15000.0
2008-07-18 12:25:00,12.18,12.2,12.17,12.18,33600.0,12.18,12.2,12.17,12.18,33600.0
2008-07-18 12:30:00,12.16,12.17,12.1,12.1,24300.0,12.16,12.17,12.1,12.1,24300.0
2008-07-18 12:35:00,12.1,12.16,12.1,12.16,21000.0,12.1,12.16,12.1,12.16,21000.0
2008-07-18 12:40:00,12.16,12.18,12.16,12.18,12900.0,12.16,12.18,12.16,12.18,12900.0
2008-07-18 12:45:00,12.18,12.19,12.18,12.19,9300.0,12.18,12.19,12.18,12.19,9300.0
2008-07-18 12:50:00,12.19,12.19,12.17,12.17,28500.0,12.19,12.19,12.17,12.17,28500.0
2008-07-18 12:55:00,12.17,12.18,12.12,12.12,23700.0,12.17,12.18,12.12,12.12,23700.0
2008-07-18 13:00:00,12.12,12.18,12.12,12.16,34500.0,12.12,12.18,12.12,12.16,34500.0
2008-07-18 13:05:00,12.16,12.16,12.14,12.15,26100.0,12.16,12.16,12.14,12.15,26100.0
2008-07-18 13:10:00,12.15,12.16,12.12,12.13,19800.0,12.15,12.16,12.12,12.13,19800.0
2008-07-18 13:15:00,12.14,12.15,12.13,12.14,20400.0,12.14,12.15,12.13,12.14,20400.0
2008-07-18 13:20:00,12.15,12.19,12.14,12.17,25200.0,12.15,12.19,12.14,12.17,25200.0
2008-07-18 13:25:00,12.18,12.18,12.12,12.15,30900.0,12.18,12.18,12.12,12.15,30900.0
2008-07-18 13:30:00,12.15,12.22,12.13,12.2,25500.0,12.15,12.22,12.13,12.2,25500.0
2008-07-18 13:35:00,12.19,12.21,12.18,12.19,15900.0,12.19,12.21,12.18,12.19,15900.0
2008-07-18 13:40:00,12.16,12.21,12.15,12.17,26100.0,12.16,12.21,12.15,12.17,26100.0
2008-07-18 13:45:00,12.16,12.21,12.16,12.18,24300.0,12.16,12.21,12.16,12.18,24300.0
2008-07-18 13:50:00,12.2,12.2,12.16,12.17,16200.0,12.2,12.2,12.16,12.17,16200.0
2008-07-18 13:55:00,12.17,12.2,12.17,12.17,30300.0,12.17,12.2,12.17,12.17,30300.0
2008-07-18 14:00:00,12.17,12.2,12.16,12.18,37200.0,12.17,12.2,12.16,12.18,37200.0
2008-07-18 14:05:00,12.19,12.2,12.16,12.17,36000.0,12.19,12.2,12.16,12.17,36000.0
2008-07-18 14:10:00,12.17,12.26,12.17,12.26,52500.0,12.17,12.26,12.17,12.26,52500.0
2008-07-18 14:15:00,12.25,12.27,12.22,12.26,96300.0,12.25,12.27,12.22,12.26,96300.0
2008-07-18 14:20:00,12.25,12.27,12.22,12.24,40500.0,12.25,12.27,12.22,12.24,40500.0
2008-07-18 14:25:00,12.23,12.24,12.2,12.22,76500.0,12.23,12.24,12.2,12.22,76500.0
2008-07-18 14:30:00,12.23,12.23,12.18,12.19,39900.0,12.23,12.23,12.18,12.19,39900.0
2008-07-18 14:35:00,12.19,12.23,12.19,12.23,13200.0,12.19,12.23,12.19,12.23,13200.0
2008-07-18 14:40:00,12.23,12.24,12.22,12.23,50100.0,12.23,12.24,12.22,12.23,50100.0
2008-07-18 14:45:00,12.22,12.23,12.21,12.22,23700.0,12.22,12.23,12.21,12.22,23700.0
2008-07-18 14:50:00,12.22,12.23,12.19,12.22,46200.0,12.22,12.23,12.19,12.22,46200.0
2008-07-18 14:55:00,12.21,12.23,12.21,12.23,21000.0,12.21,12.23,12.21,12.23,21000.0
2008-07-18 15:00:00,12.23,12.24,12.21,12.23,19200.0,12.23,12.24,12.21,12.23,19200.0
2008-07-18 15:05:00,12.23,12.24,12.22,12.23,53700.0,12.23,12.24,12.22,12.23,53700.0
2008-07-18 15:10:00,12.24,12.27,12.23,12.25,42600.0,12.24,12.27,12.23,12.25,42600.0
2008-07-18 15:15:00,12.25,12.25,12.2,12.2,57600.0,12.25,12.25,12.2,12.2,57600.0
2008-07-18 15:20:00,12.2,12.24,12.2,12.23,28200.0,12.2,12.24,12.2,12.23,28200.0
2008-07-18 15:25:00,12.22,12.23,12.21,12.23,20100.0,12.22,12.23,12.21,12.23,20100.0
2008-07-18 15:30:00,12.23,12.25,12.22,12.25,40200.0,12.23,12.25,12.22,12.25,40200.0
2008-07-18 15:35:00,12.25,12.31,12.25,12.3,95400.0,12.25,12.31,12.25,12.3,95400.0
2008-07-18 15:40:00,12.3,12.32,12.28,12.28,113400.0,12.3,12.32,12.28,12.28,113400.0
2008-07-18 15:45:00,12.28,12.33,12.28,12.32,129900.0,12.28,12.33,12.28,12.32,129900.0
2008-07-18 15:50:00,12.32,12.33,12.3,12.32,147000.0,12.32,12.33,12.3,12.32,147000.0
2008-07-18 15:55:00,12.32,12.33,12.3,12.3,191100.0,12.32,12.33,12.3,12.3,191100.0
2008-07-21 09:30:00,12.31,12.34,12.17,12.17,41400.0,12.31,12.34,12.17,12.17,41400.0
2008-07-21 09:35:00,12.19,12.25,12.18,12.23,57000.0,12.19,12.25,12.18,12.23,57000.0
2008-07-21 09:40:00,12.24,12.33,12.22,12.28,86400.0,12.24,12.33,12.22,12.28,86400.0
2008-07-21 09:45:00,12.28,12.33,12.28,12.31,36300.0,12.28,12.33,12.28,12.31,36300.0
2008-07-21 09:50:00,12.3,12.34,12.28,12.34,100200.0,12.3,12.34,12.28,12.34,100200.0
2008-07-21 09:55:00,12.34,12.38,12.32,12.35,68400.0,12.34,12.38,12.32,12.35,68400.0
2008-07-21 10:00:00,12.34,12.37,12.25,12.28,125100.0,12.34,12.37,12.25,12.28,125100.0
2008-07-21 10:05:00,12.26,12.28,12.24,12.28,88500.0,12.26,12.28,12.24,12.28,88500.0
2008-07-21 10:10:00,12.28,12.32,12.27,12.32,32700.0,12.28,12.32,12.27,12.32,32700.0
2008-07-21 10:15:00,12.32,12.38,12.32,12.35,32400.0,12.32,12.38,12.32,12.35,32400.0
2008-07-21 10:20:00,12.35,12.35,12.26,12.26,23100.0,12.35,12.35,12.26,12.26,23100.0
2008-07-21 10:25:00,12.26,12.28,12.23,12.23,58200.0,12.26,12.28,12.23,12.23,58200.0
2008-07-21 10:30:00,12.22,12.23,12.18,12.18,58200.0,12.22,12.23,12.18,12.18,58200.0
2008-07-21 10:35:00,12.18,12.2,12.13,12.15,56400.0,12.18,12.2,12.13,12.15,56400.0
2008-07-21 10:40:00,12.14,12.2,12.14,12.18,42000.0,12.14,12.2,12.14,12.18,42000.0
2008-07-21 10:45:00,12.19,12.2,12.15,12.18,25500.0,12.19,12.2,12.15,12.18,25500.0
2008-07-21 10:50:00,12.18,12.19,12.11,12.12,48300.0,12.18,12.19,12.11,12.12,48300.0
2008-07-21 10:55:00,12.13,12.13,12.06,12.07,86400.0,12.13,12.13,12.06,12.07,86400.0
2008-07-21 11:00:00,12.06,12.06,12.03,12.05,55800.0,12.06,12.06,12.03,12.05,55800.0
2008-07-21 11:05:00,12.04,12.09,12.04,12.08,48300.0,12.04,12.09,12.04,12.08,48300.0
2008-07-21 11:10:00,12.08,12.11,12.04,12.05,65100.0,12.08,12.11,12.04,12.05,65100.0
2008-07-21 11:15:00,12.05,12.08,12.04,12.08,48600.0,12.05,12.08,12.04,12.08,48600.0
2008-07-21 11:20:00,12.09,12.15,12.08,12.15,18900.0,12.09,12.15,12.08,12.15,18900.0
2008-07-21 11:25:00,12.15,12.18,12.15,12.18,30000.0,12.15,12.18,12.15,12.18,30000.0
2008-07-21 11:30:00,12.18,12.19,12.15,12.16,44700.0,12.18,12.19,12.15,12.16,44700.0
2008-07-21 11:35:00,12.16,12.16,12.12,12.13,39300.0,12.16,12.16,12.12,12.13,39300.0
2008-07-21 11:40:00,12.13,12.14,12.11,12.14,21900.0,12.13,12.14,12.11,12.14,21900.0
2008-07-21 11:45:00,12.14,12.15,12.1,12.15,33300.0,12.14,12.15,12.1,12.15,33300.0
2008-07-21 11:50:00,12.15,12.15,12.09,12.09,16800.0,12.15,12.15,12.09,12.09,16800.0
2008-07-21 11:55:00,12.08,12.08,12.06,12.07,15600.0,12.08,12.08,12.06,12.07,15600.0
2008-07-21 12:00:00,12.07,12.11,12.07,12.11,15900.0,12.07,12.11,12.07,12.11,15900.0
2008-07-21 12:05:00,12.12,12.12,12.09,12.11,13800.0,12.12,12.12,12.09,12.11,13800.0
2008-07-21 12:10:00,12.11,12.12,12.1,12.11,18300.0,12.11,12.12,12.1,12.11,18300.0
2008-07-21 12:15:00,12.11,12.11,12.09,12.11,14400.0,12.11,12.11,12.09,12.11,14400.0
2008-07-21 12:20:00,12.11,12.14,12.09,12.14,22800.0,12.11,12.14,12.09,12.14,22800.0
2008-07-21 12:25:00,12.15,12.17,12.14,12.14,12900.0,12.15,12.17,12.14,12.14,12900.0
2008-07-21 12:30:00,12.15,12.18,12.14,12.17,9300.0,12.15,12.18,12.14,12.17,9300.0
2008-07-21 12:35:00,12.17,12.17,12.14,12.16,11700.0,12.17,12.17,12.14,12.16,11700.0
2008-07-21 12:40:00,12.13,12.14,12.12,12.14,14400.0,12.13,12.14,12.12,12.14,14400.0
2008-07-21 12:45:00,12.15,12.15,12.12,12.14,13200.0,12.15,12.15,12.12,12.14,13200.0
2008-07-21 12:50:00,12.14,12.14,12.11,12.12,5100.0,12.14,12.14,12.11,12.12,5100.0
2008-07-21 12:55:00,12.11,12.11,12.08,12.1,28200.0,12.11,12.11,12.08,12.1,28200.0
2008-07-21 13:00:00,12.09,12.1,12.08,12.1,11700.0,12.09,12.1,12.08,12.1,11700.0
2008-07-21 13:05:00,12.09,12.09,12.07,12.08,15900.0,12.09,12.09,12.07,12.08,15900.0
2008-07-21 13:10:00,12.09,12.1,12.08,12.08,11100.0,12.09,12.1,12.08,12.08,11100.0
2008-07-21 13:15:00,12.09,12.13,12.09,12.13,21900.0,12.09,12.13,12.09,12.13,21900.0
2008-07-21 13:20:00,12.13,12.15,12.11,12.12,20700.0,12.13,12.15,12.11,12.12,20700.0
2008-07-21 13:25:00,12.12,12.16,12.12,12.15,15300.0,12.12,12.16,12.12,12.15,15300.0
2008-07-21 13:30:00,12.14,12.14,12.11,12.12,12000.0,12.14,12.14,12.11,12.12,12000.0
2008-07-21 13:35:00,12.11,12.15,12.11,12.15,24300.0,12.11,12.15,12.11,12.15,24300.0
2008-07-21 13:40:00,12.16,12.16,12.12,12.13,15300.0,12.16,12.16,12.12,12.13,15300.0
2008-07-21 13:45:00,12.13,12.13,12.11,12.11,16200.0,12.13,12.13,12.11,12.11,16200.0
2008-07-21 13:50:00,12.1,12.12,12.08,12.11,64200.0,12.1,12.12,12.08,12.11,64200.0
2008-07-21 13:55:00,12.12,12.12,12.1,12.1,18900.0,12.12,12.12,12.1,12.1,18900.0
2008-07-21 14:00:00,12.1,12.12,12.07,12.09,76200.0,12.1,12.12,12.07,12.09,76200.0
2008-07-21 14:05:00,12.09,12.1,12.07,12.09,43500.0,12.09,12.1,12.07,12.09,43500.0
2008-07-21 14:10:00,12.1,12.12,12.09,12.09,31800.0,12.1,12.12,12.09,12.09,31800.0
2008-07-21 14:15:00,12.09,12.1,12.07,12.08,37200.0,12.09,12.1,12.07,12.08,37200.0
2008-07-21 14:20:00,12.07,12.1,12.07,12.09,36600.0,12.07,12.1,12.07,12.09,36600.0
2008-07-21 14:25:00,12.09,12.1,12.05,12.05,46800.0,12.09,12.1,12.05,12.05,46800.0
2008-07-21 14:30:00,12.05,12.06,12.05,12.06,27300.0,12.05,12.06,12.05,12.06,27300.0
2008-07-21 14:35:00,12.07,12.07,12.05,12.05,25500.0,12.07,12.07,12.05,12.05,25500.0
2008-07-21 14:40:00,12.05,12.06,12.05,12.05,19500.0,12.05,12.06,12.05,12.05,19500.0
2008-07-21 14:45:00,12.05,12.06,12.05,12.05,13800.0,12.05,12.06,12.05,12.05,13800.0
2008-07-21 14:50:00,12.06,12.08,12.05,12.08,7200.0,12.06,12.08,12.05,12.08,7200.0
2008-07-21 14:55:00,12.07,12.08,12.06,12.07,20400.0,12.07,12.08,12.06,12.07,20400.0
2008-07-21 15:00:00,12.07,12.08,12.06,12.08,27300.0,12.07,12.08,12.06,12.08,27300.0
2008-07-21 15:05:00,12.08,12.09,12.06,12.08,42600.0,12.08,12.09,12.06,12.08,42600.0
2008-07-21 15:10:00,12.09,12.09,12.08,12.09,23700.0,12.09,12.09,12.08,12.09,23700.0
2008-07-21 15:15:00,12.09,12.13,12.09,12.1,44700.0,12.09,12.13,12.09,12.1,44700.0
2008-07-21 15:20:00,12.1,12.13,12.1,12.1,30300.0,12.1,12.13,12.1,12.1,30300.0
2008-07-21 15:25:00,12.11,12.11,12.1,12.1,18900.0,12.11,12.11,12.1,12.1,18900.0
2008-07-21 15:30:00,12.1,12.11,12.1,12.11,40800.0,12.1,12.11,12.1,12.11,40800.0
2008-07-21 15:35:00,12.1,12.11,12.1,12.11,27900.0,12.1,12.11,12.1,12.11,27900.0
2008-07-21 15:40:00,12.11,12.14,12.1,12.1,33600.0,12.11,12.14,12.1,12.1,33600.0
2008-07-21 15:45:00,12.1,12.12,12.1,12.12,42300.0,12.1,12.12,12.1,12.12,42300.0
2008-07-21 15:50:00,12.12,12.12,12.07,12.08,81300.0,12.12,12.12,12.07,12.08,81300.0
2008-07-21 15:55:00,12.08,12.12,12.06,12.1,147000.0,12.08,12.12,12.06,12.1,147000.0
2008-07-22 09:30:00,11.95,12.1,11.95,12.08,62100.0,11.95,12.1,11.95,12.08,62100.0
2008-07-22 09:35:00,12.08,12.09,12.02,12.07,30900.0,12.08,12.09,12.02,12.07,30900.0
2008-07-22 09:40:00,12.08,12.08,11.98,12.01,28500.0,12.08,12.08,11.98,12.01,28500.0
2008-07-22 09:45:00,12.02,12.07,11.95,12.07,63000.0,12.02,12.07,11.95,12.07,63000.0
2008-07-22 09:50:00,12.07,12.08,12.04,12.07,37200.0,12.07,12.08,12.04,12.07,37200.0
2008-07-22 09:55:00,12.08,12.23,12.08,12.18,67500.0,12.08,12.23,12.08,12.18,67500.0
2008-07-22 10:00:00,12.19,12.34,12.17,12.34,105300.0,12.19,12.34,12.17,12.34,105300.0
2008-07-22 10:05:00,12.34,12.45,12.31,12.31,121800.0,12.34,12.45,12.31,12.31,121800.0
2008-07-22 10:10:00,12.3,12.3,12.24,12.29,47400.0,12.3,12.3,12.24,12.29,47400.0
2008-07-22 10:15:00,12.29,12.38,12.26,12.38,55200.0,12.29,12.38,12.26,12.38,55200.0
2008-07-22 10:20:00,12.39,12.41,12.27,12.27,51000.0,12.39,12.41,12.27,12.27,51000.0
2008-07-22 10:25:00,12.25,12.33,12.25,12.25,45300.0,12.25,12.33,12.25,12.25,45300.0
2008-07-22 10:30:00,12.26,12.28,12.23,12.28,60600.0,12.26,12.28,12.23,12.28,60600.0
2008-07-22 10:35:00,12.27,12.33,12.26,12.32,42000.0,12.27,12.33,12.26,12.32,42000.0
2008-07-22 10:40:00,12.32,12.33,12.31,12.33,38700.0,12.32,12.33,12.31,12.33,38700.0
2008-07-22 10:45:00,12.32,12.33,12.28,12.33,50100.0,12.32,12.33,12.28,12.33,50100.0
2008-07-22 10:50:00,12.33,12.33,12.29,12.31,52200.0,12.33,12.33,12.29,12.31,52200.0
2008-07-22 10:55:00,12.3,12.31,12.28,12.29,19500.0,12.3,12.31,12.28,12.29,19500.0
2008-07-22 11:00:00,12.29,12.34,12.29,12.33,35700.0,12.29,12.34,12.29,12.33,35700.0
2008-07-22 11:05:00,12.33,12.34,12.32,12.34,46200.0,12.33,12.34,12.32,12.34,46200.0
2008-07-22 11:10:00,12.33,12.34,12.32,12.32,44400.0,12.33,12.34,12.32,12.32,44400.0
2008-07-22 11:15:00,12.32,12.35,12.32,12.32,32700.0,12.32,12.35,12.32,12.32,32700.0
2008-07-22 11:20:00,12.32,12.39,12.32,12.38,67200.0,12.32,12.39,12.32,12.38,67200.0
2008-07-22 11:25:00,12.39,12.43,12.39,12.41,46500.0,12.39,12.43,12.39,12.41,46500.0
2008-07-22 11:30:00,12.41,12.43,12.38,12.4,32400.0,12.41,12.43,12.38,12.4,32400.0
2008-07-22 11:35:00,12.4,12.41,12.37,12.38,28200.0,12.4,12.41,12.37,12.38,28200.0
2008-07-22 11:40:00,12.37,12.39,12.36,12.39,21000.0,12.37,12.39,12.36,12.39,21000.0
2008-07-22 11:45:00,12.39,12.41,12.38,12.4,22800.0,12.39,12.41,12.38,12.4,22800.0
2008-07-22 11:50:00,12.4,12.41,12.39,12.39,15300.0,12.4,12.41,12.39,12.39,15300.0
2008-07-22 11:55:00,12.39,12.4,12.36,12.4,19800.0,12.39,12.4,12.36,12.4,19800.0
2008-07-22 12:00:00,12.41,12.44,12.4,12.44,32700.0,12.41,12.44,12.4,12.44,32700.0
2008-07-22 12:05:00,12.45,12.52,12.44,12.52,62400.0,12.45,12.52,12.44,12.52,62400.0
2008-07-22 12:10:00,12.52,12.53,12.46,12.46,88200.0,12.52,12.53,12.46,12.46,88200.0
2008-07-22 12:15:00,12.46,12.49,12.44,12.47,40800.0,12.46,12.49,12.44,12.47,40800.0
2008-07-22 12:20:00,12.47,12.54,12.46,12.54,63300.0,12.47,12.54,12.46,12.54,63300.0
2008-07-22 12:25:00,12.54,12.54,12.5,12.52,68100.0,12.54,12.54,12.5,12.52,68100.0
2008-07-22 12:30:00,12.52,12.54,12.51,12.52,79800.0,12.52,12.54,12.51,12.52,79800.0
2008-07-22 12:35:00,12.52,12.55,12.52,12.53,43500.0,12.52,12.55,12.52,12.53,43500.0
2008-07-22 12:40:00,12.53,12.58,12.53,12.57,66900.0,12.53,12.58,12.53,12.57,66900.0
2008-07-22 12:45:00,12.57,12.6,12.57,12.57,48300.0,12.57,12.6,12.57,12.57,48300.0
2008-07-22 12:50:00,12.58,12.61,12.56,12.61,60900.0,12.58,12.61,12.56,12.61,60900.0
2008-07-22 12:55:00,12.6,12.61,12.58,12.58,25800.0,12.6,12.61,12.58,12.58,25800.0
2008-07-22 13:00:00,12.6,12.6,12.58,12.59,52500.0,12.6,12.6,12.58,12.59,52500.0
2008-07-22 13:05:00,12.58,12.61,12.58,12.6,43500.0,12.58,12.61,12.58,12.6,43500.0
2008-07-22 13:10:00,12.6,12.61,12.58,12.58,34200.0,12.6,12.61,12.58,12.58,34200.0
2008-07-22 13:15:00,12.58,12.61,12.58,12.6,58800.0,12.58,12.61,12.58,12.6,58800.0
2008-07-22 13:20:00,12.6,12.65,12.6,12.65,56100.0,12.6,12.65,12.6,12.65,56100.0
2008-07-22 13:25:00,12.64,12.69,12.64,12.67,78600.0,12.64,12.69,12.64,12.67,78600.0
2008-07-22 13:30:00,12.67,12.7,12.66,12.69,153600.0,12.67,12.7,12.66,12.69,153600.0
2008-07-22 13:35:00,12.68,12.73,12.68,12.71,84000.0,12.68,12.73,12.68,12.71,84000.0
2008-07-22 13:40:00,12.71,12.74,12.67,12.69,63300.0,12.71,12.74,12.67,12.69,63300.0
2008-07-22 13:45:00,12.69,12.71,12.68,12.69,18000.0,12.69,12.71,12.68,12.69,18000.0
2008-07-22 13:50:00,12.69,12.71,12.66,12.66,39300.0,12.69,12.71,12.66,12.66,39300.0
2008-07-22 13:55:00,12.66,12.69,12.64,12.66,48000.0,12.66,12.69,12.64,12.66,48000.0
2008-07-22 14:00:00,12.65,12.68,12.63,12.64,54900.0,12.65,12.68,12.63,12.64,54900.0
2008-07-22 14:05:00,12.65,12.66,12.62,12.66,48000.0,12.65,12.66,12.62,12.66,48000.0
2008-07-22 14:10:00,12.66,12.68,12.65,12.66,170400.0,12.66,12.68,12.65,12.66,170400.0
2008-07-22 14:15:00,12.66,12.67,12.64,12.66,147000.0,12.66,12.67,12.64,12.66,147000.0
2008-07-22 14:20:00,12.66,12.69,12.65,12.68,91800.0,12.66,12.69,12.65,12.68,91800.0
2008-07-22 14:25:00,12.68,12.69,12.66,12.66,203100.0,12.68,12.69,12.66,12.66,203100.0
2008-07-22 14:30:00,12.66,12.67,12.63,12.63,134400.0,12.66,12.67,12.63,12.63,134400.0
2008-07-22 14:35:00,12.63,12.63,12.59,12.62,115200.0,12.63,12.63,12.59,12.62,115200.0
2008-07-22 14:40:00,12.62,12.62,12.6,12.61,96000.0,12.62,12.62,12.6,12.61,96000.0
2008-07-22 14:45:00,12.61,12.62,12.6,12.6,54900.0,12.61,12.62,12.6,12.6,54900.0
2008-07-22 14:50:00,12.6,12.61,12.6,12.6,32400.0,12.6,12.61,12.6,12.6,32400.0
2008-07-22 14:55:00,12.6,12.61,12.59,12.59,59700.0,12.6,12.61,12.59,12.59,59700.0
2008-07-22 15:00:00,12.6,12.6,12.58,12.6,99000.0,12.6,12.6,12.58,12.6,99000.0
2008-07-22 15:05:00,12.6,12.61,12.54,12.54,86400.0,12.6,12.61,12.54,12.54,86400.0
2008-07-22 15:10:00,12.55,12.58,12.54,12.57,37500.0,12.55,12.58,12.54,12.57,37500.0
2008-07-22 15:15:00,12.57,12.58,12.57,12.57,51000.0,12.57,12.58,12.57,12.57,51000.0
2008-07-22 15:20:00,12.57,12.59,12.57,12.58,35100.0,12.57,12.59,12.57,12.58,35100.0
2008-07-22 15:25:00,12.58,12.63,12.58,12.63,54600.0,12.58,12.63,12.58,12.63,54600.0
2008-07-22 15:30:00,12.62,12.64,12.6,12.63,42900.0,12.62,12.64,12.6,12.63,42900.0
2008-07-22 15:35:00,12.64,12.66,12.62,12.66,38700.0,12.64,12.66,12.62,12.66,38700.0
2008-07-22 15:40:00,12.66,12.7,12.65,12.69,43500.0,12.66,12.7,12.65,12.69,43500.0
2008-07-22 15:45:00,12.69,12.69,12.63,12.65,45300.0,12.69,12.69,12.63,12.65,45300.0
2008-07-22 15:50:00,12.66,12.7,12.66,12.69,39000.0,12.66,12.7,12.66,12.69,39000.0
2008-07-22 15:55:00,12.69,12.69,12.67,12.69,53700.0,12.69,12.69,12.67,12.69,53700.0
2008-07-23 09:30:00,12.34,12.52,12.31,12.47,190200.0,12.34,12.52,12.31,12.47,190200.0
2008-07-23 09:35:00,12.49,12.63,12.47,12.6,255300.0,12.49,12.63,12.47,12.6,255300.0
2008-07-23 09:40:00,12.6,12.76,12.57,12.73,102600.0,12.6,12.76,12.57,12.73,102600.0
2008-07-23 09:45:00,12.74,12.82,12.69,12.75,87000.0,12.74,12.82,12.69,12.75,87000.0
2008-07-23 09:50:00,12.74,12.75,12.72,12.74,30600.0,12.74,12.75,12.72,12.74,30600.0
2008-07-23 09:55:00,12.75,12.77,12.72,12.76,64500.0,12.75,12.77,12.72,12.76,64500.0
2008-07-23 10:00:00,12.74,12.8,12.71,12.8,109200.0,12.74,12.8,12.71,12.8,109200.0
2008-07-23 10:05:00,12.78,12.8,12.67,12.73,175800.0,12.78,12.8,12.67,12.73,175800.0
2008-07-23 10:10:00,12.74,12.8,12.71,12.8,122700.0,12.74,12.8,12.71,12.8,122700.0
2008-07-23 10:15:00,12.8,13.14,12.8,13.08,250200.0,12.8,13.14,12.8,13.08,250200.0
2008-07-23 10:20:00,13.08,13.11,12.99,13.03,92700.0,13.08,13.11,12.99,13.03,92700.0
2008-07-23 10:25:00,13.03,13.15,13.02,13.07,91800.0,13.03,13.15,13.02,13.07,91800.0
2008-07-23 10:30:00,13.07,13.17,13.06,13.16,96300.0,13.07,13.17,13.06,13.16,96300.0
2008-07-23 10:35:00,13.15,13.33,13.13,13.32,161700.0,13.15,13.33,13.13,13.32,161700.0
2008-07-23 10:40:00,13.31,13.33,13.25,13.25,69600.0,13.31,13.33,13.25,13.25,69600.0
2008-07-23 10:45:00,13.24,13.25,13.19,13.22,39900.0,13.24,13.25,13.19,13.22,39900.0
2008-07-23 10:50:00,13.22,13.27,13.18,13.18,212100.0,13.22,13.27,13.18,13.18,212100.0
2008-07-23 10:55:00,13.18,13.18,13.03,13.05,44100.0,13.18,13.18,13.03,13.05,44100.0
2008-07-23 11:00:00,13.05,13.05,12.92,12.92,77100.0,13.05,13.05,12.92,12.92,77100.0
2008-07-23 11:05:00,12.92,12.95,12.85,12.95,44100.0,12.92,12.95,12.85,12.95,44100.0
2008-07-23 11:10:00,12.96,13.0,12.96,12.96,61500.0,12.96,13.0,12.96,12.96,61500.0
2008-07-23 11:15:00,12.97,12.98,12.92,12.94,72600.0,12.97,12.98,12.92,12.94,72600.0
2008-07-23 11:20:00,12.93,12.94,12.92,12.93,156900.0,12.93,12.94,12.92,12.93,156900.0
2008-07-23 11:25:00,12.93,13.01,12.91,12.95,147600.0,12.93,13.01,12.91,12.95,147600.0
2008-07-23 11:30:00,12.95,12.96,12.91,12.91,96000.0,12.95,12.96,12.91,12.91,96000.0
2008-07-23 11:35:00,12.91,12.91,12.88,12.9,59400.0,12.91,12.91,12.88,12.9,59400.0
2008-07-23 11:40:00,12.9,12.9,12.86,12.86,99600.0,12.9,12.9,12.86,12.86,99600.0
2008-07-23 11:45:00,12.86,12.88,12.81,12.84,251400.0,12.86,12.88,12.81,12.84,251400.0
2008-07-23 11:50:00,12.84,12.85,12.78,12.78,75000.0,12.84,12.85,12.78,12.78,75000.0
2008-07-23 11:55:00,12.78,12.78,12.73,12.73,56400.0,12.78,12.78,12.73,12.73,56400.0
2008-07-23 12:00:00,12.72,12.75,12.72,12.74,82200.0,12.72,12.75,12.72,12.74,82200.0
2008-07-23 12:05:00,12.74,12.78,12.71,12.72,64500.0,12.74,12.78,12.71,12.72,64500.0
2008-07-23 12:10:00,12.72,12.72,12.63,12.64,64800.0,12.72,12.72,12.63,12.64,64800.0
2008-07-23 12:15:00,12.64,12.72,12.61,12.72,147600.0,12.64,12.72,12.61,12.72,147600.0
2008-07-23 12:20:00,12.72,12.74,12.68,12.73,65100.0,12.72,12.74,12.68,12.73,65100.0
2008-07-23 12:25:00,12.73,12.74,12.7,12.72,69300.0,12.73,12.74,12.7,12.72,69300.0
2008-07-23 12:30:00,12.72,12.72,12.65,12.66,72000.0,12.72,12.72,12.65,12.66,72000.0
2008-07-23 12:35:00,12.65,12.74,12.59,12.74,108000.0,12.65,12.74,12.59,12.74,108000.0
2008-07-23 12:40:00,12.74,12.77,12.74,12.76,21000.0,12.74,12.77,12.74,12.76,21000.0
2008-07-23 12:45:00,12.76,12.8,12.75,12.8,376200.0,12.76,12.8,12.75,12.8,376200.0
2008-07-23 12:50:00,12.81,12.84,12.77,12.79,125700.0,12.81,12.84,12.77,12.79,125700.0
2008-07-23 12:55:00,12.79,12.79,12.77,12.78,63600.0,12.79,12.79,12.77,12.78,63600.0
2008-07-23 13:00:00,12.77,12.78,12.74,12.74,74400.0,12.77,12.78,12.74,12.74,74400.0
2008-07-23 13:05:00,12.75,12.78,12.68,12.7,60600.0,12.75,12.78,12.68,12.7,60600.0
2008-07-23 13:10:00,12.69,12.77,12.69,12.76,49500.0,12.69,12.77,12.69,12.76,49500.0
2008-07-23 13:15:00,12.76,12.76,12.74,12.74,47100.0,12.76,12.76,12.74,12.74,47100.0
2008-07-23 13:20:00,12.75,12.78,12.73,12.77,47700.0,12.75,12.78,12.73,12.77,47700.0
2008-07-23 13:25:00,12.77,12.79,12.75,12.76,167700.0,12.77,12.79,12.75,12.76,167700.0
2008-07-23 13:30:00,12.76,12.78,12.75,12.77,62400.0,12.76,12.78,12.75,12.77,62400.0
2008-07-23 13:35:00,12.77,12.84,12.74,12.83,33000.0,12.77,12.84,12.74,12.83,33000.0
2008-07-23 13:40:00,12.83,12.84,12.81,12.83,70800.0,12.83,12.84,12.81,12.83,70800.0
2008-07-23 13:45:00,12.83,12.84,12.79,12.81,129600.0,12.83,12.84,12.79,12.81,129600.0
2008-07-23 13:50:00,12.82,12.82,12.74,12.74,45600.0,12.82,12.82,12.74,12.74,45600.0
2008-07-23 13:55:00,12.72,12.75,12.68,12.75,37200.0,12.72,12.75,12.68,12.75,37200.0
2008-07-23 14:00:00,12.74,12.83,12.73,12.82,56700.0,12.74,12.83,12.73,12.82,56700.0
2008-07-23 14:05:00,12.83,12.84,12.8,12.83,71700.0,12.83,12.84,12.8,12.83,71700.0
2008-07-23 14:10:00,12.81,12.84,12.75,12.75,75300.0,12.81,12.84,12.75,12.75,75300.0
2008-07-23 14:15:00,12.75,12.81,12.75,12.77,46800.0,12.75,12.81,12.75,12.77,46800.0
2008-07-23 14:20:00,12.78,12.84,12.78,12.84,52500.0,12.78,12.84,12.78,12.84,52500.0
2008-07-23 14:25:00,12.83,12.84,12.81,12.84,73800.0,12.83,12.84,12.81,12.84,73800.0
2008-07-23 14:30:00,12.85,12.85,12.82,12.84,100500.0,12.85,12.85,12.82,12.84,100500.0
2008-07-23 14:35:00,12.84,12.84,12.79,12.8,54300.0,12.84,12.84,12.79,12.8,54300.0
2008-07-23 14:40:00,12.81,12.81,12.79,12.81,24900.0,12.81,12.81,12.79,12.81,24900.0
2008-07-23 14:45:00,12.81,12.81,12.76,12.76,30900.0,12.81,12.81,12.76,12.76,30900.0
2008-07-23 14:50:00,12.76,12.79,12.75,12.79,35700.0,12.76,12.79,12.75,12.79,35700.0
2008-07-23 14:55:00,12.79,12.79,12.75,12.77,28500.0,12.79,12.79,12.75,12.77,28500.0
2008-07-23 15:00:00,12.76,12.76,12.73,12.73,45900.0,12.76,12.76,12.73,12.73,45900.0
2008-07-23 15:05:00,12.74,12.77,12.73,12.75,41400.0,12.74,12.77,12.73,12.75,41400.0
2008-07-23 15:10:00,12.75,12.83,12.75,12.83,59700.0,12.75,12.83,12.75,12.83,59700.0
2008-07-23 15:15:00,12.83,12.83,12.79,12.81,42900.0,12.83,12.83,12.79,12.81,42900.0
2008-07-23 15:20:00,12.81,12.84,12.79,12.84,74700.0,12.81,12.84,12.79,12.84,74700.0
2008-07-23 15:25:00,12.85,12.85,12.81,12.81,63900.0,12.85,12.85,12.81,12.81,63900.0
2008-07-23 15:30:00,12.82,12.83,12.8,12.83,63300.0,12.82,12.83,12.8,12.83,63300.0
2008-07-23 15:35:00,12.83,12.84,12.82,12.82,62100.0,12.83,12.84,12.82,12.82,62100.0
2008-07-23 15:40:00,12.82,12.83,12.79,12.79,72300.0,12.82,12.83,12.79,12.79,72300.0
2008-07-23 15:45:00,12.79,12.81,12.77,12.77,129000.0,12.79,12.81,12.77,12.77,129000.0
2008-07-23 15:50:00,12.77,12.83,12.74,12.82,105600.0,12.77,12.83,12.74,12.82,105600.0
2008-07-23 15:55:00,12.82,12.83,12.79,12.8,111300.0,12.82,12.83,12.79,12.8,111300.0
2008-07-24 09:30:00,12.81,12.81,12.67,12.73,37200.0,12.81,12.81,12.67,12.73,37200.0
2008-07-24 09:35:00,12.72,12.74,12.66,12.69,19200.0,12.72,12.74,12.66,12.69,19200.0
2008-07-24 09:40:00,12.71,12.76,12.63,12.74,47700.0,12.71,12.76,12.63,12.74,47700.0
2008-07-24 09:45:00,12.74,12.91,12.74,12.87,44400.0,12.74,12.91,12.74,12.87,44400.0
2008-07-24 09:50:00,12.86,12.86,12.65,12.75,64800.0,12.86,12.86,12.65,12.75,64800.0
2008-07-24 09:55:00,12.74,12.87,12.74,12.81,40200.0,12.74,12.87,12.74,12.81,40200.0
2008-07-24 10:00:00,12.82,12.82,12.63,12.69,36900.0,12.82,12.82,12.63,12.69,36900.0
2008-07-24 10:05:00,12.71,12.73,12.63,12.64,113100.0,12.71,12.73,12.63,12.64,113100.0
2008-07-24 10:10:00,12.64,12.69,12.59,12.69,57600.0,12.64,12.69,12.59,12.69,57600.0
2008-07-24 10:15:00,12.69,12.85,12.69,12.8,61800.0,12.69,12.85,12.69,12.8,61800.0
2008-07-24 10:20:00,12.8,12.8,12.75,12.75,117000.0,12.8,12.8,12.75,12.75,117000.0
2008-07-24 10:25:00,12.75,12.78,12.74,12.74,60300.0,12.75,12.78,12.74,12.74,60300.0
2008-07-24 10:30:00,12.73,12.76,12.73,12.74,35100.0,12.73,12.76,12.73,12.74,35100.0
2008-07-24 10:35:00,12.75,12.78,12.73,12.75,63300.0,12.75,12.78,12.73,12.75,63300.0
2008-07-24 10:40:00,12.75,12.76,12.67,12.68,35700.0,12.75,12.76,12.67,12.68,35700.0
2008-07-24 10:45:00,12.67,12.76,12.67,12.72,37500.0,12.67,12.76,12.67,12.72,37500.0
2008-07-24 10:50:00,12.71,12.76,12.71,12.76,64200.0,12.71,12.76,12.71,12.76,64200.0
2008-07-24 10:55:00,12.75,12.77,12.74,12.76,69000.0,12.75,12.77,12.74,12.76,69000.0
2008-07-24 11:00:00,12.76,12.79,12.74,12.76,50700.0,12.76,12.79,12.74,12.76,50700.0
2008-07-24 11:05:00,12.76,12.76,12.65,12.73,71700.0,12.76,12.76,12.65,12.73,71700.0
2008-07-24 11:10:00,12.73,12.83,12.73,12.77,131400.0,12.73,12.83,12.73,12.77,131400.0
2008-07-24 11:15:00,12.77,12.77,12.75,12.75,33300.0,12.77,12.77,12.75,12.75,33300.0
2008-07-24 11:20:00,12.75,12.75,12.72,12.75,30000.0,12.75,12.75,12.72,12.75,30000.0
2008-07-24 11:25:00,12.74,12.74,12.69,12.69,36600.0,12.74,12.74,12.69,12.69,36600.0
2008-07-24 11:30:00,12.69,12.72,12.65,12.71,35700.0,12.69,12.72,12.65,12.71,35700.0
2008-07-24 11:35:00,12.71,12.75,12.71,12.72,37800.0,12.71,12.75,12.71,12.72,37800.0
2008-07-24 11:40:00,12.73,12.75,12.73,12.75,23700.0,12.73,12.75,12.73,12.75,23700.0
2008-07-24 11:45:00,12.75,12.75,12.72,12.75,81000.0,12.75,12.75,12.72,12.75,81000.0
2008-07-24 11:50:00,12.75,12.75,12.72,12.73,62100.0,12.75,12.75,12.72,12.73,62100.0
2008-07-24 11:55:00,12.73,12.76,12.7,12.75,30600.0,12.73,12.76,12.7,12.75,30600.0
2008-07-24 12:00:00,12.75,12.75,12.66,12.66,32700.0,12.75,12.75,12.66,12.66,32700.0
2008-07-24 12:05:00,12.66,12.67,12.64,12.67,16200.0,12.66,12.67,12.64,12.67,16200.0
2008-07-24 12:10:00,12.67,12.68,12.6,12.61,30300.0,12.67,12.68,12.6,12.61,30300.0
2008-07-24 12:15:00,12.61,12.62,12.56,12.57,35700.0,12.61,12.62,12.56,12.57,35700.0
2008-07-24 12:20:00,12.57,12.58,12.55,12.57,45600.0,12.57,12.58,12.55,12.57,45600.0
2008-07-24 12:25:00,12.57,12.57,12.53,12.54,24600.0,12.57,12.57,12.53,12.54,24600.0
2008-07-24 12:30:00,12.53,12.56,12.52,12.53,42300.0,12.53,12.56,12.52,12.53,42300.0
2008-07-24 12:35:00,12.54,12.55,12.52,12.52,48000.0,12.54,12.55,12.52,12.52,48000.0
2008-07-24 12:40:00,12.52,12.53,12.5,12.51,50100.0,12.52,12.53,12.5,12.51,50100.0
2008-07-24 12:45:00,12.52,12.55,12.51,12.54,38700.0,12.52,12.55,12.51,12.54,38700.0
2008-07-24 12:50:00,12.55,12.55,12.49,12.49,31200.0,12.55,12.55,12.49,12.49,31200.0
2008-07-24 12:55:00,12.5,12.52,12.5,12.5,39000.0,12.5,12.52,12.5,12.5,39000.0
2008-07-24 13:00:00,12.5,12.55,12.5,12.51,72600.0,12.5,12.55,12.5,12.51,72600.0
2008-07-24 13:05:00,12.51,12.51,12.47,12.48,47100.0,12.51,12.51,12.47,12.48,47100.0
2008-07-24 13:10:00,12.48,12.5,12.47,12.47,48600.0,12.48,12.5,12.47,12.47,48600.0
2008-07-24 13:15:00,12.48,12.53,12.45,12.52,46200.0,12.48,12.53,12.45,12.52,46200.0
2008-07-24 13:20:00,12.49,12.56,12.49,12.56,11700.0,12.49,12.56,12.49,12.56,11700.0
2008-07-24 13:25:00,12.56,12.56,12.5,12.55,21000.0,12.56,12.56,12.5,12.55,21000.0
2008-07-24 13:30:00,12.54,12.55,12.48,12.48,19200.0,12.54,12.55,12.48,12.48,19200.0
2008-07-24 13:35:00,12.48,12.49,12.45,12.47,22200.0,12.48,12.49,12.45,12.47,22200.0
2008-07-24 13:40:00,12.49,12.52,12.48,12.49,15000.0,12.49,12.52,12.48,12.49,15000.0
2008-07-24 13:45:00,12.49,12.51,12.48,12.49,23700.0,12.49,12.51,12.48,12.49,23700.0
2008-07-24 13:50:00,12.5,12.5,12.44,12.47,21900.0,12.5,12.5,12.44,12.47,21900.0
2008-07-24 13:55:00,12.47,12.53,12.47,12.51,30000.0,12.47,12.53,12.47,12.51,30000.0
2008-07-24 14:00:00,12.51,12.51,12.47,12.5,25200.0,12.51,12.51,12.47,12.5,25200.0
2008-07-24 14:05:00,12.49,12.5,12.45,12.46,16500.0,12.49,12.5,12.45,12.46,16500.0
2008-07-24 14:10:00,12.46,12.46,12.41,12.41,23400.0,12.46,12.46,12.41,12.41,23400.0
2008-07-24 14:15:00,12.4,12.4,12.36,12.4,24300.0,12.4,12.4,12.36,12.4,24300.0
2008-07-24 14:20:00,12.4,12.42,12.37,12.42,61200.0,12.4,12.42,12.37,12.42,61200.0
2008-07-24 14:25:00,12.43,12.43,12.39,12.42,31800.0,12.43,12.43,12.39,12.42,31800.0
2008-07-24 14:30:00,12.42,12.44,12.39,12.41,82500.0,12.42,12.44,12.39,12.41,82500.0
2008-07-24 14:35:00,12.41,12.41,12.37,12.37,38100.0,12.41,12.41,12.37,12.37,38100.0
2008-07-24 14:40:00,12.37,12.42,12.37,12.41,60600.0,12.37,12.42,12.37,12.41,60600.0
2008-07-24 14:45:00,12.4,12.48,12.4,12.45,65100.0,12.4,12.48,12.4,12.45,65100.0
2008-07-24 14:50:00,12.45,12.45,12.37,12.39,18300.0,12.45,12.45,12.37,12.39,18300.0
2008-07-24 14:55:00,12.38,12.43,12.36,12.43,23100.0,12.38,12.43,12.36,12.43,23100.0
2008-07-24 15:00:00,12.42,12.5,12.42,12.48,23700.0,12.42,12.5,12.42,12.48,23700.0
2008-07-24 15:05:00,12.5,12.51,12.42,12.42,32100.0,12.5,12.51,12.42,12.42,32100.0
2008-07-24 15:10:00,12.41,12.42,12.39,12.39,24000.0,12.41,12.42,12.39,12.39,24000.0
2008-07-24 15:15:00,12.4,12.4,12.36,12.39,28800.0,12.4,12.4,12.36,12.39,28800.0
2008-07-24 15:20:00,12.39,12.46,12.39,12.41,44700.0,12.39,12.46,12.39,12.41,44700.0
2008-07-24 15:25:00,12.4,12.44,12.4,12.41,64800.0,12.4,12.44,12.4,12.41,64800.0
2008-07-24 15:30:00,12.42,12.46,12.38,12.43,90600.0,12.42,12.46,12.38,12.43,90600.0
2008-07-24 15:35:00,12.43,12.45,12.4,12.44,70200.0,12.43,12.45,12.4,12.44,70200.0
2008-07-24 15:40:00,12.44,12.45,12.39,12.39,71400.0,12.44,12.45,12.39,12.39,71400.0
2008-07-24 15:45:00,12.39,12.4,12.33,12.33,114900.0,12.39,12.4,12.33,12.33,114900.0
2008-07-24 15:50:00,12.32,12.36,12.31,12.33,127200.0,12.32,12.36,12.31,12.33,127200.0
2008-07-24 15:55:00,12.34,12.37,12.33,12.33,136200.0,12.34,12.37,12.33,12.33,136200.0
2008-07-25 09:30:00,12.35,12.55,12.22,12.24,38400.0,12.35,12.55,12.22,12.24,38400.0
2008-07-25 09:35:00,12.22,12.26,12.2,12.25,33900.0,12.22,12.26,12.2,12.25,33900.0
2008-07-25 09:40:00,12.25,12.31,12.19,12.22,31200.0,12.25,12.31,12.19,12.22,31200.0
2008-07-25 09:45:00,12.2,12.29,12.19,12.28,53700.0,12.2,12.29,12.19,12.28,53700.0
2008-07-25 09:50:00,12.28,12.29,12.21,12.25,53100.0,12.28,12.29,12.21,12.25,53100.0
2008-07-25 09:55:00,12.25,12.57,12.25,12.46,84600.0,12.25,12.57,12.25,12.46,84600.0
2008-07-25 10:00:00,12.47,12.65,12.47,12.55,129600.0,12.47,12.65,12.47,12.55,129600.0
2008-07-25 10:05:00,12.56,12.56,12.45,12.45,68700.0,12.56,12.56,12.45,12.45,68700.0
2008-07-25 10:10:00,12.43,12.46,12.38,12.42,72000.0,12.43,12.46,12.38,12.42,72000.0
2008-07-25 10:15:00,12.42,12.43,12.31,12.32,84000.0,12.42,12.43,12.31,12.32,84000.0
2008-07-25 10:20:00,12.32,12.37,12.26,12.26,99600.0,12.32,12.37,12.26,12.26,99600.0
2008-07-25 10:25:00,12.27,12.27,12.15,12.16,78300.0,12.27,12.27,12.15,12.16,78300.0
2008-07-25 10:30:00,12.17,12.22,12.16,12.22,61500.0,12.17,12.22,12.16,12.22,61500.0
2008-07-25 10:35:00,12.22,12.26,12.21,12.26,37500.0,12.22,12.26,12.21,12.26,37500.0
2008-07-25 10:40:00,12.25,12.34,12.25,12.3,61500.0,12.25,12.34,12.25,12.3,61500.0
2008-07-25 10:45:00,12.29,12.32,12.27,12.31,26100.0,12.29,12.32,12.27,12.31,26100.0
2008-07-25 10:50:00,12.32,12.32,12.25,12.31,30600.0,12.32,12.32,12.25,12.31,30600.0
2008-07-25 10:55:00,12.32,12.35,12.31,12.34,84000.0,12.32,12.35,12.31,12.34,84000.0
2008-07-25 11:00:00,12.34,12.34,12.32,12.32,76800.0,12.34,12.34,12.32,12.32,76800.0
2008-07-25 11:05:00,12.32,12.33,12.31,12.33,34200.0,12.32,12.33,12.31,12.33,34200.0
2008-07-25 11:10:00,12.33,12.34,12.33,12.33,50400.0,12.33,12.34,12.33,12.33,50400.0
2008-07-25 11:15:00,12.34,12.34,12.28,12.28,92100.0,12.34,12.34,12.28,12.28,92100.0
2008-07-25 11:20:00,12.28,12.3,12.19,12.2,32700.0,12.28,12.3,12.19,12.2,32700.0
2008-07-25 11:25:00,12.21,12.24,12.19,12.24,32400.0,12.21,12.24,12.19,12.24,32400.0
2008-07-25 11:30:00,12.24,12.31,12.23,12.23,24900.0,12.24,12.31,12.23,12.23,24900.0
2008-07-25 11:35:00,12.23,12.23,12.2,12.21,8700.0,12.23,12.23,12.2,12.21,8700.0
2008-07-25 11:40:00,12.2,12.26,12.18,12.25,15300.0,12.2,12.26,12.18,12.25,15300.0
2008-07-25 11:45:00,12.26,12.26,12.24,12.24,5700.0,12.26,12.26,12.24,12.24,5700.0
2008-07-25 11:50:00,12.23,12.23,12.18,12.2,27600.0,12.23,12.23,12.18,12.2,27600.0
2008-07-25 11:55:00,12.2,12.24,12.18,12.21,30900.0,12.2,12.24,12.18,12.21,30900.0
2008-07-25 12:00:00,12.21,12.22,12.18,12.18,12000.0,12.21,12.22,12.18,12.18,12000.0
2008-07-25 12:05:00,12.17,12.17,12.15,12.16,21000.0,12.17,12.17,12.15,12.16,21000.0
2008-07-25 12:10:00,12.17,12.18,12.15,12.15,9600.0,12.17,12.18,12.15,12.15,9600.0
2008-07-25 12:15:00,12.15,12.15,12.12,12.12,7500.0,12.15,12.15,12.12,12.12,7500.0
2008-07-25 12:20:00,12.12,12.15,12.11,12.15,21300.0,12.12,12.15,12.11,12.15,21300.0
2008-07-25 12:25:00,12.15,12.26,12.15,12.24,27600.0,12.15,12.26,12.15,12.24,27600.0
2008-07-25 12:30:00,12.23,12.24,12.16,12.18,22800.0,12.23,12.24,12.16,12.18,22800.0
2008-07-25 12:35:00,12.18,12.22,12.18,12.2,19800.0,12.18,12.22,12.18,12.2,19800.0
2008-07-25 12:40:00,12.2,12.31,12.2,12.3,32400.0,12.2,12.31,12.2,12.3,32400.0
2008-07-25 12:45:00,12.3,12.3,12.21,12.22,26400.0,12.3,12.3,12.21,12.22,26400.0
2008-07-25 12:50:00,12.22,12.26,12.22,12.23,14400.0,12.22,12.26,12.22,12.23,14400.0
2008-07-25 12:55:00,12.23,12.27,12.23,12.24,25200.0,12.23,12.27,12.23,12.24,25200.0
2008-07-25 13:00:00,12.25,12.3,12.25,12.3,7200.0,12.25,12.3,12.25,12.3,7200.0
2008-07-25 13:05:00,12.31,12.31,12.27,12.29,14400.0,12.31,12.31,12.27,12.29,14400.0
2008-07-25 13:10:00,12.29,12.29,12.18,12.19,19800.0,12.29,12.29,12.18,12.19,19800.0
2008-07-25 13:15:00,12.18,12.3,12.18,12.29,45900.0,12.18,12.3,12.18,12.29,45900.0
2008-07-25 13:20:00,12.28,12.3,12.24,12.24,30000.0,12.28,12.3,12.24,12.24,30000.0
2008-07-25 13:25:00,12.23,12.24,12.18,12.19,23100.0,12.23,12.24,12.18,12.19,23100.0
2008-07-25 13:30:00,12.19,12.21,12.16,12.17,27300.0,12.19,12.21,12.16,12.17,27300.0
2008-07-25 13:35:00,12.18,12.22,12.17,12.22,10500.0,12.18,12.22,12.17,12.22,10500.0
2008-07-25 13:40:00,12.22,12.22,12.14,12.14,29700.0,12.22,12.22,12.14,12.14,29700.0
2008-07-25 13:45:00,12.14,12.18,12.14,12.18,18900.0,12.14,12.18,12.14,12.18,18900.0
2008-07-25 13:50:00,12.2,12.26,12.2,12.24,13500.0,12.2,12.26,12.2,12.24,13500.0
2008-07-25 13:55:00,12.24,12.25,12.18,12.22,39300.0,12.24,12.25,12.18,12.22,39300.0
2008-07-25 14:00:00,12.2,12.26,12.18,12.24,26400.0,12.2,12.26,12.18,12.24,26400.0
2008-07-25 14:05:00,12.23,12.28,12.2,12.26,20400.0,12.23,12.28,12.2,12.26,20400.0
2008-07-25 14:10:00,12.26,12.27,12.23,12.23,20700.0,12.26,12.27,12.23,12.23,20700.0
2008-07-25 14:15:00,12.21,12.25,12.19,12.24,105300.0,12.21,12.25,12.19,12.24,105300.0
2008-07-25 14:20:00,12.24,12.24,12.18,12.2,36600.0,12.24,12.24,12.18,12.2,36600.0
2008-07-25 14:25:00,12.21,12.22,12.19,12.22,27300.0,12.21,12.22,12.19,12.22,27300.0
2008-07-25 14:30:00,12.22,12.22,12.16,12.16,55500.0,12.22,12.22,12.16,12.16,55500.0
2008-07-25 14:35:00,12.16,12.18,12.14,12.16,71400.0,12.16,12.18,12.14,12.16,71400.0
2008-07-25 14:40:00,12.16,12.17,12.14,12.14,32400.0,12.16,12.17,12.14,12.14,32400.0
2008-07-25 14:45:00,12.14,12.17,12.14,12.15,37200.0,12.14,12.17,12.14,12.15,37200.0
2008-07-25 14:50:00,12.15,12.19,12.14,12.19,32400.0,12.15,12.19,12.14,12.19,32400.0
2008-07-25 14:55:00,12.18,12.18,12.14,12.15,42000.0,12.18,12.18,12.14,12.15,42000.0
2008-07-25 15:00:00,12.16,12.16,12.11,12.12,40800.0,12.16,12.16,12.11,12.12,40800.0
2008-07-25 15:05:00,12.12,12.14,12.12,12.14,14700.0,12.12,12.14,12.12,12.14,14700.0
2008-07-25 15:10:00,12.14,12.14,12.1,12.1,53100.0,12.14,12.14,12.1,12.1,53100.0
2008-07-25 15:15:00,12.1,12.12,12.1,12.1,46200.0,12.1,12.12,12.1,12.1,46200.0
2008-07-25 15:20:00,12.1,12.12,12.09,12.12,50400.0,12.1,12.12,12.09,12.12,50400.0
2008-07-25 15:25:00,12.12,12.14,12.1,12.11,83400.0,12.12,12.14,12.1,12.11,83400.0
2008-07-25 15:30:00,12.11,12.11,12.1,12.1,38100.0,12.11,12.11,12.1,12.1,38100.0
2008-07-25 15:35:00,12.1,12.13,12.1,12.12,45000.0,12.1,12.13,12.1,12.12,45000.0
2008-07-25 15:40:00,12.13,12.16,12.1,12.12,40800.0,12.13,12.16,12.1,12.12,40800.0
2008-07-25 15:45:00,12.12,12.17,12.11,12.17,27000.0,12.12,12.17,12.11,12.17,27000.0
2008-07-25 15:50:00,12.16,12.18,12.14,12.15,45900.0,12.16,12.18,12.14,12.15,45900.0
2008-07-25 15:55:00,12.14,12.17,12.13,12.16,67800.0,12.14,12.17,12.13,12.16,67800.0
2008-07-28 09:30:00,12.22,12.23,12.14,12.18,49500.0,12.22,12.23,12.14,12.18,49500.0
2008-07-28 09:35:00,12.18,12.27,12.18,12.27,96000.0,12.18,12.27,12.18,12.27,96000.0
2008-07-28 09:40:00,12.27,12.32,12.26,12.26,45300.0,12.27,12.32,12.26,12.26,45300.0
2008-07-28 09:45:00,12.26,12.27,12.2,12.26,59400.0,12.26,12.27,12.2,12.26,59400.0
2008-07-28 09:50:00,12.26,12.3,12.25,12.27,108900.0,12.26,12.3,12.25,12.27,108900.0
2008-07-28 09:55:00,12.26,12.27,12.18,12.23,39900.0,12.26,12.27,12.18,12.23,39900.0
2008-07-28 10:00:00,12.21,12.3,12.21,12.28,42600.0,12.21,12.3,12.21,12.28,42600.0
2008-07-28 10:05:00,12.29,12.41,12.26,12.35,107700.0,12.29,12.41,12.26,12.35,107700.0
2008-07-28 10:10:00,12.35,12.35,12.21,12.24,63000.0,12.35,12.35,12.21,12.24,63000.0
2008-07-28 10:15:00,12.22,12.29,12.21,12.28,46500.0,12.22,12.29,12.21,12.28,46500.0
2008-07-28 10:20:00,12.29,12.3,12.16,12.16,64500.0,12.29,12.3,12.16,12.16,64500.0
2008-07-28 10:25:00,12.16,12.19,12.1,12.19,47100.0,12.16,12.19,12.1,12.19,47100.0
2008-07-28 10:30:00,12.18,12.19,12.1,12.1,33600.0,12.18,12.19,12.1,12.1,33600.0
2008-07-28 10:35:00,12.12,12.16,12.12,12.15,24900.0,12.12,12.16,12.12,12.15,24900.0
2008-07-28 10:40:00,12.16,12.16,12.02,12.04,104100.0,12.16,12.16,12.02,12.04,104100.0
2008-07-28 10:45:00,12.04,12.09,12.03,12.08,39600.0,12.04,12.09,12.03,12.08,39600.0
2008-07-28 10:50:00,12.08,12.09,12.05,12.06,55800.0,12.08,12.09,12.05,12.06,55800.0
2008-07-28 10:55:00,12.06,12.06,11.98,12.02,49500.0,12.06,12.06,11.98,12.02,49500.0
2008-07-28 11:00:00,12.03,12.03,11.96,11.96,51300.0,12.03,12.03,11.96,11.96,51300.0
2008-07-28 11:05:00,11.97,11.98,11.93,11.95,24300.0,11.97,11.98,11.93,11.95,24300.0
2008-07-28 11:10:00,11.94,11.97,11.94,11.97,17100.0,11.94,11.97,11.94,11.97,17100.0
2008-07-28 11:15:00,11.97,11.98,11.96,11.98,21900.0,11.97,11.98,11.96,11.98,21900.0
2008-07-28 11:20:00,11.98,11.98,11.94,11.95,36000.0,11.98,11.98,11.94,11.95,36000.0
2008-07-28 11:25:00,11.93,11.94,11.9,11.93,44400.0,11.93,11.94,11.9,11.93,44400.0
2008-07-28 11:30:00,11.92,11.93,11.9,11.9,33600.0,11.92,11.93,11.9,11.9,33600.0
2008-07-28 11:35:00,11.9,11.92,11.89,11.9,28200.0,11.9,11.92,11.89,11.9,28200.0
2008-07-28 11:40:00,11.9,11.93,11.89,11.92,39300.0,11.9,11.93,11.89,11.92,39300.0
2008-07-28 11:45:00,11.93,11.98,11.93,11.98,33900.0,11.93,11.98,11.93,11.98,33900.0
2008-07-28 11:50:00,11.98,12.02,11.98,12.02,18900.0,11.98,12.02,11.98,12.02,18900.0
2008-07-28 11:55:00,12.02,12.05,12.02,12.03,67800.0,12.02,12.05,12.02,12.03,67800.0
2008-07-28 12:00:00,12.03,12.04,12.01,12.01,59400.0,12.03,12.04,12.01,12.01,59400.0
2008-07-28 12:05:00,12.02,12.07,12.01,12.04,61500.0,12.02,12.07,12.01,12.04,61500.0
2008-07-28 12:10:00,12.04,12.04,11.98,11.98,46800.0,12.04,12.04,11.98,11.98,46800.0
2008-07-28 12:15:00,11.97,11.99,11.92,11.97,116100.0,11.97,11.99,11.92,11.97,116100.0
2008-07-28 12:20:00,11.97,12.02,11.97,11.99,46800.0,11.97,12.02,11.97,11.99,46800.0
2008-07-28 12:25:00,11.99,12.0,11.98,11.98,33000.0,11.99,12.0,11.98,11.98,33000.0
2008-07-28 12:30:00,11.99,12.03,11.99,11.99,51300.0,11.99,12.03,11.99,11.99,51300.0
2008-07-28 12:35:00,11.99,11.99,11.95,11.97,20700.0,11.99,11.99,11.95,11.97,20700.0
2008-07-28 12:40:00,11.97,11.97,11.87,11.88,61200.0,11.97,11.97,11.87,11.88,61200.0
2008-07-28 12:45:00,11.89,11.92,11.88,11.88,63000.0,11.89,11.92,11.88,11.88,63000.0
2008-07-28 12:50:00,11.88,11.93,11.88,11.9,68100.0,11.88,11.93,11.88,11.9,68100.0
2008-07-28 12:55:00,11.9,11.91,11.87,11.89,70500.0,11.9,11.91,11.87,11.89,70500.0
2008-07-28 13:00:00,11.89,11.92,11.88,11.92,29100.0,11.89,11.92,11.88,11.92,29100.0
2008-07-28 13:05:00,11.92,12.0,11.91,11.99,41400.0,11.92,12.0,11.91,11.99,41400.0
2008-07-28 13:10:00,11.99,12.0,11.96,11.97,30600.0,11.99,12.0,11.96,11.97,30600.0
2008-07-28 13:15:00,11.97,11.98,11.96,11.96,14700.0,11.97,11.98,11.96,11.96,14700.0
2008-07-28 13:20:00,11.96,11.99,11.95,11.98,23700.0,11.96,11.99,11.95,11.98,23700.0
2008-07-28 13:25:00,11.99,12.0,11.97,11.99,32400.0,11.99,12.0,11.97,11.99,32400.0
2008-07-28 13:30:00,11.99,12.0,11.99,11.99,18000.0,11.99,12.0,11.99,11.99,18000.0
2008-07-28 13:35:00,11.99,11.99,11.93,11.93,23400.0,11.99,11.99,11.93,11.93,23400.0
2008-07-28 13:40:00,11.92,11.97,11.92,11.95,21300.0,11.92,11.97,11.92,11.95,21300.0
2008-07-28 13:45:00,11.96,11.97,11.95,11.95,20100.0,11.96,11.97,11.95,11.95,20100.0
2008-07-28 13:50:00,11.95,11.97,11.94,11.96,34200.0,11.95,11.97,11.94,11.96,34200.0
2008-07-28 13:55:00,11.96,11.97,11.94,11.94,30600.0,11.96,11.97,11.94,11.94,30600.0
2008-07-28 14:00:00,11.93,11.94,11.91,11.92,37200.0,11.93,11.94,11.91,11.92,37200.0
2008-07-28 14:05:00,11.92,11.92,11.88,11.89,32700.0,11.92,11.92,11.88,11.89,32700.0
2008-07-28 14:10:00,11.9,11.9,11.87,11.88,33600.0,11.9,11.9,11.87,11.88,33600.0
2008-07-28 14:15:00,11.87,11.88,11.83,11.84,47100.0,11.87,11.88,11.83,11.84,47100.0
2008-07-28 14:20:00,11.84,11.87,11.84,11.85,45600.0,11.84,11.87,11.84,11.85,45600.0
2008-07-28 14:25:00,11.84,11.85,11.82,11.83,54300.0,11.84,11.85,11.82,11.83,54300.0
2008-07-28 14:30:00,11.83,11.87,11.82,11.86,53100.0,11.83,11.87,11.82,11.86,53100.0
2008-07-28 14:35:00,11.86,11.93,11.86,11.92,45900.0,11.86,11.93,11.86,11.92,45900.0
2008-07-28 14:40:00,11.92,11.93,11.88,11.89,33900.0,11.92,11.93,11.88,11.89,33900.0
2008-07-28 14:45:00,11.89,11.89,11.86,11.88,35400.0,11.89,11.89,11.86,11.88,35400.0
2008-07-28 14:50:00,11.88,11.89,11.86,11.87,48000.0,11.88,11.89,11.86,11.87,48000.0
2008-07-28 14:55:00,11.87,11.87,11.83,11.85,42600.0,11.87,11.87,11.83,11.85,42600.0
2008-07-28 15:00:00,11.85,11.9,11.85,11.88,63300.0,11.85,11.9,11.85,11.88,63300.0
2008-07-28 15:05:00,11.89,11.9,11.86,11.87,50100.0,11.89,11.9,11.86,11.87,50100.0
2008-07-28 15:10:00,11.87,11.89,11.86,11.89,56400.0,11.87,11.89,11.86,11.89,56400.0
2008-07-28 15:15:00,11.89,11.89,11.86,11.87,72900.0,11.89,11.89,11.86,11.87,72900.0
2008-07-28 15:20:00,11.87,11.91,11.87,11.91,87000.0,11.87,11.91,11.87,11.91,87000.0
2008-07-28 15:25:00,11.91,11.92,11.89,11.89,80400.0,11.91,11.92,11.89,11.89,80400.0
2008-07-28 15:30:00,11.89,11.91,11.87,11.89,92100.0,11.89,11.91,11.87,11.89,92100.0
2008-07-28 15:35:00,11.89,11.89,11.86,11.87,108000.0,11.89,11.89,11.86,11.87,108000.0
2008-07-28 15:40:00,11.87,11.87,11.86,11.86,68400.0,11.87,11.87,11.86,11.86,68400.0
2008-07-28 15:45:00,11.86,11.88,11.85,11.85,75900.0,11.86,11.88,11.85,11.85,75900.0
2008-07-28 15:50:00,11.84,11.88,11.83,11.88,75900.0,11.84,11.88,11.83,11.88,75900.0
2008-07-28 15:55:00,11.88,11.89,11.85,11.85,90300.0,11.88,11.89,11.85,11.85,90300.0
2008-07-29 09:30:00,11.79,11.99,11.79,11.97,34200.0,11.79,11.99,11.79,11.97,34200.0
2008-07-29 09:35:00,11.95,11.97,11.82,11.82,88500.0,11.95,11.97,11.82,11.82,88500.0
2008-07-29 09:40:00,11.84,11.98,11.79,11.9,31500.0,11.84,11.98,11.79,11.9,31500.0
2008-07-29 09:45:00,11.91,11.94,11.85,11.94,35400.0,11.91,11.94,11.85,11.94,35400.0
2008-07-29 09:50:00,11.95,11.99,11.92,11.99,44400.0,11.95,11.99,11.92,11.99,44400.0
2008-07-29 09:55:00,11.99,12.05,11.95,11.96,60300.0,11.99,12.05,11.95,11.96,60300.0
2008-07-29 10:00:00,11.97,12.11,11.97,12.02,56400.0,11.97,12.11,11.97,12.02,56400.0
2008-07-29 10:05:00,12.04,12.09,11.99,12.05,81000.0,12.04,12.09,11.99,12.05,81000.0
2008-07-29 10:10:00,12.05,12.06,11.98,11.98,48600.0,12.05,12.06,11.98,11.98,48600.0
2008-07-29 10:15:00,11.97,12.04,11.97,12.01,42300.0,11.97,12.04,11.97,12.01,42300.0
2008-07-29 10:20:00,12.0,12.01,11.96,12.01,27900.0,12.0,12.01,11.96,12.01,27900.0
2008-07-29 10:25:00,11.99,11.99,11.96,11.96,33900.0,11.99,11.99,11.96,11.96,33900.0
2008-07-29 10:30:00,11.97,12.01,11.97,11.99,51000.0,11.97,12.01,11.97,11.99,51000.0
2008-07-29 10:35:00,11.99,12.06,11.99,12.04,48300.0,11.99,12.06,11.99,12.04,48300.0
2008-07-29 10:40:00,12.04,12.07,12.02,12.03,45300.0,12.04,12.07,12.02,12.03,45300.0
2008-07-29 10:45:00,12.03,12.06,12.02,12.04,57600.0,12.03,12.06,12.02,12.04,57600.0
2008-07-29 10:50:00,12.04,12.07,12.03,12.03,36900.0,12.04,12.07,12.03,12.03,36900.0
2008-07-29 10:55:00,12.01,12.04,12.0,12.03,26700.0,12.01,12.04,12.0,12.03,26700.0
2008-07-29 11:00:00,12.03,12.04,12.02,12.02,19500.0,12.03,12.04,12.02,12.02,19500.0
2008-07-29 11:05:00,12.02,12.02,11.97,11.97,15600.0,12.02,12.02,11.97,11.97,15600.0
2008-07-29 11:10:00,11.97,12.01,11.96,12.0,93600.0,11.97,12.01,11.96,12.0,93600.0
2008-07-29 11:15:00,12.0,12.07,12.0,12.07,88800.0,12.0,12.07,12.0,12.07,88800.0
2008-07-29 11:20:00,12.06,12.11,12.06,12.09,134400.0,12.06,12.11,12.06,12.09,134400.0
2008-07-29 11:25:00,12.09,12.12,12.05,12.05,112800.0,12.09,12.12,12.05,12.05,112800.0
2008-07-29 11:30:00,12.06,12.07,12.04,12.04,57600.0,12.06,12.07,12.04,12.04,57600.0
2008-07-29 11:35:00,12.05,12.09,12.04,12.08,54000.0,12.05,12.09,12.04,12.08,54000.0
2008-07-29 11:40:00,12.08,12.13,12.08,12.12,60600.0,12.08,12.13,12.08,12.12,60600.0
2008-07-29 11:45:00,12.12,12.17,12.12,12.17,48300.0,12.12,12.17,12.12,12.17,48300.0
2008-07-29 11:50:00,12.17,12.17,12.12,12.14,39900.0,12.17,12.17,12.12,12.14,39900.0
2008-07-29 11:55:00,12.13,12.16,12.13,12.16,24900.0,12.13,12.16,12.13,12.16,24900.0
2008-07-29 12:00:00,12.16,12.22,12.14,12.22,46800.0,12.16,12.22,12.14,12.22,46800.0
2008-07-29 12:05:00,12.22,12.23,12.18,12.18,56400.0,12.22,12.23,12.18,12.18,56400.0
2008-07-29 12:10:00,12.18,12.18,12.09,12.14,106500.0,12.18,12.18,12.09,12.14,106500.0
2008-07-29 12:15:00,12.14,12.18,12.13,12.13,63000.0,12.14,12.18,12.13,12.13,63000.0
2008-07-29 12:20:00,12.14,12.17,12.13,12.16,30300.0,12.14,12.17,12.13,12.16,30300.0
2008-07-29 12:25:00,12.16,12.19,12.13,12.18,44400.0,12.16,12.19,12.13,12.18,44400.0
2008-07-29 12:30:00,12.19,12.19,12.15,12.17,93300.0,12.19,12.19,12.15,12.17,93300.0
2008-07-29 12:35:00,12.17,12.18,12.13,12.13,33900.0,12.17,12.18,12.13,12.13,33900.0
2008-07-29 12:40:00,12.12,12.12,12.09,12.11,35400.0,12.12,12.12,12.09,12.11,35400.0
2008-07-29 12:45:00,12.11,12.14,12.1,12.13,53700.0,12.11,12.14,12.1,12.13,53700.0
2008-07-29 12:50:00,12.13,12.17,12.12,12.13,60000.0,12.13,12.17,12.12,12.13,60000.0
2008-07-29 12:55:00,12.13,12.13,12.12,12.12,16800.0,12.13,12.13,12.12,12.12,16800.0
2008-07-29 13:00:00,12.11,12.11,12.06,12.07,99000.0,12.11,12.11,12.06,12.07,99000.0
2008-07-29 13:05:00,12.07,12.08,12.05,12.07,139500.0,12.07,12.08,12.05,12.07,139500.0
2008-07-29 13:10:00,12.07,12.1,12.07,12.09,147000.0,12.07,12.1,12.07,12.09,147000.0
2008-07-29 13:15:00,12.09,12.12,12.08,12.11,29400.0,12.09,12.12,12.08,12.11,29400.0
2008-07-29 13:20:00,12.11,12.13,12.1,12.13,33900.0,12.11,12.13,12.1,12.13,33900.0
2008-07-29 13:25:00,12.12,12.21,12.12,12.21,131400.0,12.12,12.21,12.12,12.21,131400.0
2008-07-29 13:30:00,12.21,12.21,12.19,12.21,102900.0,12.21,12.21,12.19,12.21,102900.0
2008-07-29 13:35:00,12.21,12.23,12.19,12.2,68700.0,12.21,12.23,12.19,12.2,68700.0
2008-07-29 13:40:00,12.2,12.22,12.18,12.19,73800.0,12.2,12.22,12.18,12.19,73800.0
2008-07-29 13:45:00,12.2,12.2,12.15,12.18,39000.0,12.2,12.2,12.15,12.18,39000.0
2008-07-29 13:50:00,12.17,12.22,12.17,12.22,33900.0,12.17,12.22,12.17,12.22,33900.0
2008-07-29 13:55:00,12.23,12.28,12.22,12.26,101100.0,12.23,12.28,12.22,12.26,101100.0
2008-07-29 14:00:00,12.27,12.28,12.2,12.2,47700.0,12.27,12.28,12.2,12.2,47700.0
2008-07-29 14:05:00,12.2,12.2,12.13,12.13,27600.0,12.2,12.2,12.13,12.13,27600.0
2008-07-29 14:10:00,12.13,12.14,12.11,12.11,67800.0,12.13,12.14,12.11,12.11,67800.0
2008-07-29 14:15:00,12.1,12.17,12.1,12.17,66900.0,12.1,12.17,12.1,12.17,66900.0
2008-07-29 14:20:00,12.17,12.2,12.16,12.17,41400.0,12.17,12.2,12.16,12.17,41400.0
2008-07-29 14:25:00,12.18,12.18,12.14,12.14,37800.0,12.18,12.18,12.14,12.14,37800.0
2008-07-29 14:30:00,12.15,12.16,12.12,12.12,37500.0,12.15,12.16,12.12,12.12,37500.0
2008-07-29 14:35:00,12.13,12.13,12.08,12.08,22800.0,12.13,12.13,12.08,12.08,22800.0
2008-07-29 14:40:00,12.08,12.1,12.05,12.05,42600.0,12.08,12.1,12.05,12.05,42600.0
2008-07-29 14:45:00,12.06,12.09,12.05,12.07,57000.0,12.06,12.09,12.05,12.07,57000.0
2008-07-29 14:50:00,12.07,12.12,12.05,12.11,50400.0,12.07,12.12,12.05,12.11,50400.0
2008-07-29 14:55:00,12.1,12.12,12.1,12.11,18900.0,12.1,12.12,12.1,12.11,18900.0
2008-07-29 15:00:00,12.1,12.14,12.1,12.13,46500.0,12.1,12.14,12.1,12.13,46500.0
2008-07-29 15:05:00,12.13,12.15,12.13,12.15,24000.0,12.13,12.15,12.13,12.15,24000.0
2008-07-29 15:10:00,12.15,12.17,12.13,12.17,45600.0,12.15,12.17,12.13,12.17,45600.0
2008-07-29 15:15:00,12.16,12.2,12.16,12.2,53400.0,12.16,12.2,12.16,12.2,53400.0
2008-07-29 15:20:00,12.2,12.25,12.19,12.23,63600.0,12.2,12.25,12.19,12.23,63600.0
2008-07-29 15:25:00,12.24,12.26,12.22,12.24,55800.0,12.24,12.26,12.22,12.24,55800.0
2008-07-29 15:30:00,12.24,12.24,12.2,12.23,68100.0,12.24,12.24,12.2,12.23,68100.0
2008-07-29 15:35:00,12.23,12.29,12.22,12.29,58800.0,12.23,12.29,12.22,12.29,58800.0
2008-07-29 15:40:00,12.29,12.29,12.24,12.25,61500.0,12.29,12.29,12.24,12.25,61500.0
2008-07-29 15:45:00,12.25,12.26,12.23,12.25,36900.0,12.25,12.26,12.23,12.25,36900.0
2008-07-29 15:50:00,12.23,12.27,12.23,12.25,57600.0,12.23,12.27,12.23,12.25,57600.0
2008-07-29 15:55:00,12.25,12.27,12.24,12.26,75600.0,12.25,12.27,12.24,12.26,75600.0
2008-07-30 09:30:00,12.32,12.45,12.19,12.45,37500.0,12.32,12.45,12.19,12.45,37500.0
2008-07-30 09:35:00,12.46,12.6,12.46,12.53,70200.0,12.46,12.6,12.46,12.53,70200.0
2008-07-30 09:40:00,12.48,12.54,12.39,12.54,39600.0,12.48,12.54,12.39,12.54,39600.0
2008-07-30 09:45:00,12.53,12.54,12.45,12.47,30600.0,12.53,12.54,12.45,12.47,30600.0
2008-07-30 09:50:00,12.48,12.51,12.44,12.44,27900.0,12.48,12.51,12.44,12.44,27900.0
2008-07-30 09:55:00,12.44,12.45,12.4,12.41,21600.0,12.44,12.45,12.4,12.41,21600.0
2008-07-30 10:00:00,12.41,12.46,12.4,12.43,27000.0,12.41,12.46,12.4,12.43,27000.0
2008-07-30 10:05:00,12.43,12.45,12.41,12.45,31200.0,12.43,12.45,12.41,12.45,31200.0
2008-07-30 10:10:00,12.45,12.45,12.41,12.45,34200.0,12.45,12.45,12.41,12.45,34200.0
2008-07-30 10:15:00,12.45,12.45,12.41,12.42,52500.0,12.45,12.45,12.41,12.42,52500.0
2008-07-30 10:20:00,12.42,12.44,12.39,12.42,8400.0,12.42,12.44,12.39,12.42,8400.0
2008-07-30 10:25:00,12.43,12.44,12.36,12.36,30900.0,12.43,12.44,12.36,12.36,30900.0
2008-07-30 10:30:00,12.36,12.41,12.35,12.37,66300.0,12.36,12.41,12.35,12.37,66300.0
2008-07-30 10:35:00,12.37,12.41,12.27,12.29,46200.0,12.37,12.41,12.27,12.29,46200.0
2008-07-30 10:40:00,12.29,12.31,12.23,12.28,38100.0,12.29,12.31,12.23,12.28,38100.0
2008-07-30 10:45:00,12.28,12.41,12.28,12.34,60000.0,12.28,12.41,12.28,12.34,60000.0
2008-07-30 10:50:00,12.31,12.31,12.25,12.27,52200.0,12.31,12.31,12.25,12.27,52200.0
2008-07-30 10:55:00,12.27,12.3,12.25,12.25,40500.0,12.27,12.3,12.25,12.25,40500.0
2008-07-30 11:00:00,12.24,12.29,12.2,12.29,59700.0,12.24,12.29,12.2,12.29,59700.0
2008-07-30 11:05:00,12.28,12.32,12.26,12.3,45600.0,12.28,12.32,12.26,12.3,45600.0
2008-07-30 11:10:00,12.29,12.29,12.27,12.27,8100.0,12.29,12.29,12.27,12.27,8100.0
2008-07-30 11:15:00,12.26,12.28,12.21,12.21,13200.0,12.26,12.28,12.21,12.21,13200.0
2008-07-30 11:20:00,12.21,12.22,12.15,12.17,31800.0,12.21,12.22,12.15,12.17,31800.0
2008-07-30 11:25:00,12.18,12.25,12.18,12.23,37800.0,12.18,12.25,12.18,12.23,37800.0
2008-07-30 11:30:00,12.22,12.23,12.19,12.19,21900.0,12.22,12.23,12.19,12.19,21900.0
2008-07-30 11:35:00,12.18,12.18,12.14,12.16,9300.0,12.18,12.18,12.14,12.16,9300.0
2008-07-30 11:40:00,12.16,12.16,12.12,12.13,13200.0,12.16,12.16,12.12,12.13,13200.0
2008-07-30 11:45:00,12.14,12.18,12.14,12.17,18300.0,12.14,12.18,12.14,12.17,18300.0
2008-07-30 11:50:00,12.18,12.23,12.18,12.22,28500.0,12.18,12.23,12.18,12.22,28500.0
2008-07-30 11:55:00,12.22,12.22,12.17,12.18,12600.0,12.22,12.22,12.17,12.18,12600.0
2008-07-30 12:00:00,12.18,12.18,12.14,12.14,10800.0,12.18,12.18,12.14,12.14,10800.0
2008-07-30 12:05:00,12.16,12.18,12.14,12.15,13200.0,12.16,12.18,12.14,12.15,13200.0
2008-07-30 12:10:00,12.15,12.15,12.12,12.13,7800.0,12.15,12.15,12.12,12.13,7800.0
2008-07-30 12:15:00,12.14,12.14,12.12,12.14,15300.0,12.14,12.14,12.12,12.14,15300.0
2008-07-30 12:20:00,12.14,12.17,12.14,12.17,15300.0,12.14,12.17,12.14,12.17,15300.0
2008-07-30 12:25:00,12.17,12.18,12.16,12.18,14400.0,12.17,12.18,12.16,12.18,14400.0
2008-07-30 12:30:00,12.17,12.17,12.15,12.16,8100.0,12.17,12.17,12.15,12.16,8100.0
2008-07-30 12:35:00,12.14,12.14,12.1,12.1,12900.0,12.14,12.14,12.1,12.1,12900.0
2008-07-30 12:40:00,12.08,12.08,12.04,12.06,24900.0,12.08,12.08,12.04,12.06,24900.0
2008-07-30 12:45:00,12.06,12.06,12.0,12.01,13200.0,12.06,12.06,12.0,12.01,13200.0
2008-07-30 12:50:00,12.02,12.07,12.0,12.06,21600.0,12.02,12.07,12.0,12.06,21600.0
2008-07-30 12:55:00,12.08,12.09,12.06,12.06,8400.0,12.08,12.09,12.06,12.06,8400.0
2008-07-30 13:00:00,12.06,12.07,12.02,12.02,16200.0,12.06,12.07,12.02,12.02,16200.0
2008-07-30 13:05:00,12.02,12.02,11.97,12.01,18300.0,12.02,12.02,11.97,12.01,18300.0
2008-07-30 13:10:00,12.01,12.04,11.98,12.04,14100.0,12.01,12.04,11.98,12.04,14100.0
2008-07-30 13:15:00,12.06,12.11,12.06,12.07,36000.0,12.06,12.11,12.06,12.07,36000.0
2008-07-30 13:20:00,12.06,12.07,12.04,12.05,15000.0,12.06,12.07,12.04,12.05,15000.0
2008-07-30 13:25:00,12.06,12.1,12.06,12.07,12600.0,12.06,12.1,12.06,12.07,12600.0
2008-07-30 13:30:00,12.07,12.1,12.07,12.09,11400.0,12.07,12.1,12.07,12.09,11400.0
2008-07-30 13:35:00,12.09,12.12,12.08,12.08,30000.0,12.09,12.12,12.08,12.08,30000.0
2008-07-30 13:40:00,12.07,12.08,12.03,12.03,30900.0,12.07,12.08,12.03,12.03,30900.0
2008-07-30 13:45:00,12.03,12.03,12.0,12.02,15000.0,12.03,12.03,12.0,12.02,15000.0
2008-07-30 13:50:00,12.02,12.02,11.96,11.96,23700.0,12.02,12.02,11.96,11.96,23700.0
2008-07-30 13:55:00,11.96,12.0,11.93,11.99,44400.0,11.96,12.0,11.93,11.99,44400.0
2008-07-30 14:00:00,11.99,11.99,11.95,11.97,54900.0,11.99,11.99,11.95,11.97,54900.0
2008-07-30 14:05:00,11.98,11.99,11.94,11.96,35100.0,11.98,11.99,11.94,11.96,35100.0
2008-07-30 14:10:00,11.95,11.98,11.93,11.93,41400.0,11.95,11.98,11.93,11.93,41400.0
2008-07-30 14:15:00,11.92,11.97,11.9,11.95,63000.0,11.92,11.97,11.9,11.95,63000.0
2008-07-30 14:20:00,11.94,11.98,11.93,11.98,46500.0,11.94,11.98,11.93,11.98,46500.0
2008-07-30 14:25:00,11.98,12.04,11.98,12.03,34800.0,11.98,12.04,11.98,12.03,34800.0
2008-07-30 14:30:00,12.02,12.07,12.02,12.06,62700.0,12.02,12.07,12.02,12.06,62700.0
2008-07-30 14:35:00,12.07,12.07,12.03,12.03,26400.0,12.07,12.07,12.03,12.03,26400.0
2008-07-30 14:40:00,12.03,12.05,12.02,12.02,47400.0,12.03,12.05,12.02,12.02,47400.0
2008-07-30 14:45:00,12.03,12.03,12.0,12.0,29100.0,12.03,12.03,12.0,12.0,29100.0
2008-07-30 14:50:00,12.0,12.05,12.0,12.02,30300.0,12.0,12.05,12.0,12.02,30300.0
2008-07-30 14:55:00,12.02,12.05,12.02,12.05,12000.0,12.02,12.05,12.02,12.05,12000.0
2008-07-30 15:00:00,12.05,12.06,12.01,12.01,19800.0,12.05,12.06,12.01,12.01,19800.0
2008-07-30 15:05:00,12.0,12.01,11.96,11.99,31200.0,12.0,12.01,11.96,11.99,31200.0
2008-07-30 15:10:00,12.0,12.03,11.99,12.01,41400.0,12.0,12.03,11.99,12.01,41400.0
2008-07-30 15:15:00,12.02,12.02,11.96,11.99,45600.0,12.02,12.02,11.96,11.99,45600.0
2008-07-30 15:20:00,11.99,12.08,11.99,12.07,38400.0,11.99,12.08,11.99,12.07,38400.0
2008-07-30 15:25:00,12.07,12.12,12.06,12.1,52800.0,12.07,12.12,12.06,12.1,52800.0
2008-07-30 15:30:00,12.12,12.16,12.12,12.14,47100.0,12.12,12.16,12.12,12.14,47100.0
2008-07-30 15:35:00,12.13,12.17,12.12,12.17,150900.0,12.13,12.17,12.12,12.17,150900.0
2008-07-30 15:40:00,12.16,12.2,12.14,12.2,88500.0,12.16,12.2,12.14,12.2,88500.0
2008-07-30 15:45:00,12.2,12.21,12.18,12.19,239400.0,12.2,12.21,12.18,12.19,239400.0
2008-07-30 15:50:00,12.19,12.22,12.16,12.2,188400.0,12.19,12.22,12.16,12.2,188400.0
2008-07-30 15:55:00,12.2,12.26,12.2,12.24,174300.0,12.2,12.26,12.2,12.24,174300.0
2008-07-31 09:30:00,12.25,12.25,11.99,12.06,49500.0,12.25,12.25,11.99,12.06,49500.0
2008-07-31 09:35:00,12.07,12.25,12.07,12.22,39900.0,12.07,12.25,12.07,12.22,39900.0
2008-07-31 09:40:00,12.25,12.27,12.19,12.24,139200.0,12.25,12.27,12.19,12.24,139200.0
2008-07-31 09:45:00,12.24,12.26,12.17,12.25,95400.0,12.24,12.26,12.17,12.25,95400.0
2008-07-31 09:50:00,12.26,12.4,12.26,12.35,49500.0,12.26,12.4,12.26,12.35,49500.0
2008-07-31 09:55:00,12.37,12.37,12.29,12.35,81000.0,12.37,12.37,12.29,12.35,81000.0
2008-07-31 10:00:00,12.35,12.39,12.32,12.33,54600.0,12.35,12.39,12.32,12.33,54600.0
2008-07-31 10:05:00,12.32,12.45,12.32,12.37,49500.0,12.32,12.45,12.32,12.37,49500.0
2008-07-31 10:10:00,12.38,12.48,12.35,12.46,40200.0,12.38,12.48,12.35,12.46,40200.0
2008-07-31 10:15:00,12.46,12.5,12.4,12.43,66300.0,12.46,12.5,12.4,12.43,66300.0
2008-07-31 10:20:00,12.42,12.52,12.39,12.5,59400.0,12.42,12.52,12.39,12.5,59400.0
2008-07-31 10:25:00,12.49,12.54,12.48,12.5,47100.0,12.49,12.54,12.48,12.5,47100.0
2008-07-31 10:30:00,12.5,12.55,12.5,12.54,54600.0,12.5,12.55,12.5,12.54,54600.0
2008-07-31 10:35:00,12.54,12.54,12.49,12.5,159300.0,12.54,12.54,12.49,12.5,159300.0
2008-07-31 10:40:00,12.5,12.58,12.48,12.57,127200.0,12.5,12.58,12.48,12.57,127200.0
2008-07-31 10:45:00,12.57,12.6,12.55,12.57,140700.0,12.57,12.6,12.55,12.57,140700.0
2008-07-31 10:50:00,12.57,12.68,12.57,12.68,116400.0,12.57,12.68,12.57,12.68,116400.0
2008-07-31 10:55:00,12.67,12.74,12.66,12.73,92100.0,12.67,12.74,12.66,12.73,92100.0
2008-07-31 11:00:00,12.73,12.74,12.67,12.68,93000.0,12.73,12.74,12.67,12.68,93000.0
2008-07-31 11:05:00,12.68,12.7,12.66,12.68,31500.0,12.68,12.7,12.66,12.68,31500.0
2008-07-31 11:10:00,12.68,12.69,12.62,12.64,25800.0,12.68,12.69,12.62,12.64,25800.0
2008-07-31 11:15:00,12.62,12.68,12.62,12.68,29700.0,12.62,12.68,12.62,12.68,29700.0
2008-07-31 11:20:00,12.67,12.67,12.6,12.61,34200.0,12.67,12.67,12.6,12.61,34200.0
2008-07-31 11:25:00,12.62,12.62,12.53,12.53,81900.0,12.62,12.62,12.53,12.53,81900.0
2008-07-31 11:30:00,12.52,12.54,12.5,12.5,127200.0,12.52,12.54,12.5,12.5,127200.0
2008-07-31 11:35:00,12.52,12.63,12.51,12.61,40500.0,12.52,12.63,12.51,12.61,40500.0
2008-07-31 11:40:00,12.6,12.63,12.54,12.54,26400.0,12.6,12.63,12.54,12.54,26400.0
2008-07-31 11:45:00,12.53,12.53,12.5,12.5,102600.0,12.53,12.53,12.5,12.5,102600.0
2008-07-31 11:50:00,12.5,12.52,12.47,12.49,33900.0,12.5,12.52,12.47,12.49,33900.0
2008-07-31 11:55:00,12.49,12.56,12.48,12.54,20100.0,12.49,12.56,12.48,12.54,20100.0
2008-07-31 12:00:00,12.53,12.53,12.5,12.5,9300.0,12.53,12.53,12.5,12.5,9300.0
2008-07-31 12:05:00,12.5,12.51,12.47,12.47,15600.0,12.5,12.51,12.47,12.47,15600.0
2008-07-31 12:10:00,12.46,12.47,12.42,12.43,22200.0,12.46,12.47,12.42,12.43,22200.0
2008-07-31 12:15:00,12.43,12.46,12.43,12.44,33000.0,12.43,12.46,12.43,12.44,33000.0
2008-07-31 12:20:00,12.45,12.57,12.43,12.54,47100.0,12.45,12.57,12.43,12.54,47100.0
2008-07-31 12:25:00,12.54,12.57,12.49,12.49,52200.0,12.54,12.57,12.49,12.49,52200.0
2008-07-31 12:30:00,12.49,12.51,12.46,12.5,28200.0,12.49,12.51,12.46,12.5,28200.0
2008-07-31 12:35:00,12.5,12.5,12.48,12.49,33000.0,12.5,12.5,12.48,12.49,33000.0
2008-07-31 12:40:00,12.49,12.52,12.48,12.51,63600.0,12.49,12.52,12.48,12.51,63600.0
2008-07-31 12:45:00,12.51,12.52,12.5,12.5,35400.0,12.51,12.52,12.5,12.5,35400.0
2008-07-31 12:50:00,12.51,12.53,12.49,12.52,45900.0,12.51,12.53,12.49,12.52,45900.0
2008-07-31 12:55:00,12.51,12.51,12.5,12.51,22500.0,12.51,12.51,12.5,12.51,22500.0
2008-07-31 13:00:00,12.52,12.55,12.52,12.55,26400.0,12.52,12.55,12.52,12.55,26400.0
2008-07-31 13:05:00,12.55,12.58,12.52,12.56,104100.0,12.55,12.58,12.52,12.56,104100.0
2008-07-31 13:10:00,12.58,12.61,12.55,12.6,32100.0,12.58,12.61,12.55,12.6,32100.0
2008-07-31 13:15:00,12.59,12.63,12.59,12.6,35400.0,12.59,12.63,12.59,12.6,35400.0
2008-07-31 13:20:00,12.61,12.62,12.59,12.61,40500.0,12.61,12.62,12.59,12.61,40500.0
2008-07-31 13:25:00,12.6,12.64,12.59,12.63,21600.0,12.6,12.64,12.59,12.63,21600.0
2008-07-31 13:30:00,12.63,12.67,12.62,12.65,78900.0,12.63,12.67,12.62,12.65,78900.0
2008-07-31 13:35:00,12.65,12.68,12.65,12.68,52500.0,12.65,12.68,12.65,12.68,52500.0
2008-07-31 13:40:00,12.68,12.7,12.67,12.7,21300.0,12.68,12.7,12.67,12.7,21300.0
2008-07-31 13:45:00,12.7,12.7,12.66,12.67,59700.0,12.7,12.7,12.66,12.67,59700.0
2008-07-31 13:50:00,12.66,12.66,12.64,12.64,16200.0,12.66,12.66,12.64,12.64,16200.0
2008-07-31 13:55:00,12.64,12.65,12.63,12.64,62100.0,12.64,12.65,12.63,12.64,62100.0
2008-07-31 14:00:00,12.64,12.66,12.63,12.64,107700.0,12.64,12.66,12.63,12.64,107700.0
2008-07-31 14:05:00,12.64,12.67,12.63,12.66,47400.0,12.64,12.67,12.63,12.66,47400.0
2008-07-31 14:10:00,12.66,12.67,12.62,12.65,51300.0,12.66,12.67,12.62,12.65,51300.0
2008-07-31 14:15:00,12.65,12.67,12.65,12.65,170700.0,12.65,12.67,12.65,12.65,170700.0
2008-07-31 14:20:00,12.65,12.66,12.61,12.64,58500.0,12.65,12.66,12.61,12.64,58500.0
2008-07-31 14:25:00,12.63,12.64,12.56,12.57,98100.0,12.63,12.64,12.56,12.57,98100.0
2008-07-31 14:30:00,12.56,12.64,12.56,12.64,40500.0,12.56,12.64,12.56,12.64,40500.0
2008-07-31 14:35:00,12.63,12.67,12.63,12.67,48300.0,12.63,12.67,12.63,12.67,48300.0
2008-07-31 14:40:00,12.67,12.69,12.64,12.64,46200.0,12.67,12.69,12.64,12.64,46200.0
2008-07-31 14:45:00,12.64,12.64,12.61,12.62,35100.0,12.64,12.64,12.61,12.62,35100.0
2008-07-31 14:50:00,12.62,12.62,12.61,12.61,31200.0,12.62,12.62,12.61,12.61,31200.0
2008-07-31 14:55:00,12.61,12.64,12.6,12.63,41100.0,12.61,12.64,12.6,12.63,41100.0
2008-07-31 15:00:00,12.63,12.64,12.6,12.6,82500.0,12.63,12.64,12.6,12.6,82500.0
2008-07-31 15:05:00,12.6,12.62,12.59,12.62,79800.0,12.6,12.62,12.59,12.62,79800.0
2008-07-31 15:10:00,12.62,12.63,12.6,12.63,93000.0,12.62,12.63,12.6,12.63,93000.0
2008-07-31 15:15:00,12.63,12.64,12.6,12.6,101100.0,12.63,12.64,12.6,12.6,101100.0
2008-07-31 15:20:00,12.6,12.62,12.6,12.61,78600.0,12.6,12.62,12.6,12.61,78600.0
2008-07-31 15:25:00,12.61,12.63,12.61,12.63,58800.0,12.61,12.63,12.61,12.63,58800.0
2008-07-31 15:30:00,12.62,12.62,12.6,12.61,99000.0,12.62,12.62,12.6,12.61,99000.0
2008-07-31 15:35:00,12.6,12.61,12.51,12.51,67500.0,12.6,12.61,12.51,12.51,67500.0
2008-07-31 15:40:00,12.52,12.52,12.5,12.5,164100.0,12.52,12.52,12.5,12.5,164100.0
2008-07-31 15:45:00,12.51,12.53,12.46,12.47,78300.0,12.51,12.53,12.46,12.47,78300.0
2008-07-31 15:50:00,12.47,12.53,12.47,12.48,156900.0,12.47,12.53,12.47,12.48,156900.0
2008-07-31 15:55:00,12.48,12.51,12.48,12.49,219000.0,12.48,12.51,12.48,12.49,219000.0
2008-08-01 09:30:00,12.42,12.6,12.32,12.52,44400.0,12.42,12.6,12.32,12.52,44400.0
2008-08-01 09:35:00,12.51,12.51,12.4,12.43,29700.0,12.51,12.51,12.4,12.43,29700.0
2008-08-01 09:40:00,12.42,12.45,12.36,12.37,21900.0,12.42,12.45,12.36,12.37,21900.0
2008-08-01 09:45:00,12.37,12.37,12.27,12.28,33600.0,12.37,12.37,12.27,12.28,33600.0
2008-08-01 09:50:00,12.27,12.28,12.18,12.25,50700.0,12.27,12.28,12.18,12.25,50700.0
2008-08-01 09:55:00,12.24,12.32,12.24,12.3,15900.0,12.24,12.32,12.24,12.3,15900.0
2008-08-01 10:00:00,12.3,12.36,12.27,12.29,43500.0,12.3,12.36,12.27,12.29,43500.0
2008-08-01 10:05:00,12.29,12.31,12.18,12.21,44400.0,12.29,12.31,12.18,12.21,44400.0
2008-08-01 10:10:00,12.2,12.25,12.2,12.25,38100.0,12.2,12.25,12.2,12.25,38100.0
2008-08-01 10:15:00,12.26,12.27,12.22,12.22,19500.0,12.26,12.27,12.22,12.22,19500.0
2008-08-01 10:20:00,12.23,12.23,12.14,12.14,50100.0,12.23,12.23,12.14,12.14,50100.0
2008-08-01 10:25:00,12.15,12.3,12.14,12.25,45900.0,12.15,12.3,12.14,12.25,45900.0
2008-08-01 10:30:00,12.25,12.34,12.25,12.29,41400.0,12.25,12.34,12.25,12.29,41400.0
2008-08-01 10:35:00,12.29,12.38,12.29,12.38,33000.0,12.29,12.38,12.29,12.38,33000.0
2008-08-01 10:40:00,12.38,12.44,12.32,12.32,32700.0,12.38,12.44,12.32,12.32,32700.0
2008-08-01 10:45:00,12.3,12.45,12.29,12.42,28200.0,12.3,12.45,12.29,12.42,28200.0
2008-08-01 10:50:00,12.41,12.41,12.31,12.38,22500.0,12.41,12.41,12.31,12.38,22500.0
2008-08-01 10:55:00,12.39,12.41,12.35,12.41,35700.0,12.39,12.41,12.35,12.41,35700.0
2008-08-01 11:00:00,12.43,12.44,12.34,12.35,45000.0,12.43,12.44,12.34,12.35,45000.0
2008-08-01 11:05:00,12.36,12.39,12.31,12.31,61800.0,12.36,12.39,12.31,12.31,61800.0
2008-08-01 11:10:00,12.32,12.32,12.27,12.28,47400.0,12.32,12.32,12.27,12.28,47400.0
2008-08-01 11:15:00,12.28,12.28,12.22,12.27,41100.0,12.28,12.28,12.22,12.27,41100.0
2008-08-01 11:20:00,12.28,12.29,12.24,12.27,30300.0,12.28,12.29,12.24,12.27,30300.0
2008-08-01 11:25:00,12.27,12.35,12.26,12.32,57000.0,12.27,12.35,12.26,12.32,57000.0
2008-08-01 11:30:00,12.32,12.41,12.31,12.4,37500.0,12.32,12.41,12.31,12.4,37500.0
2008-08-01 11:35:00,12.4,12.42,12.38,12.42,121800.0,12.4,12.42,12.38,12.42,121800.0
2008-08-01 11:40:00,12.42,12.42,12.37,12.39,32700.0,12.42,12.42,12.37,12.39,32700.0
2008-08-01 11:45:00,12.39,12.4,12.33,12.35,23400.0,12.39,12.4,12.33,12.35,23400.0
2008-08-01 11:50:00,12.35,12.35,12.26,12.28,33900.0,12.35,12.35,12.26,12.28,33900.0
2008-08-01 11:55:00,12.3,12.35,12.3,12.34,49200.0,12.3,12.35,12.3,12.34,49200.0
2008-08-01 12:00:00,12.34,12.34,12.3,12.3,69900.0,12.34,12.34,12.3,12.3,69900.0
2008-08-01 12:05:00,12.31,12.34,12.31,12.34,48900.0,12.31,12.34,12.31,12.34,48900.0
2008-08-01 12:10:00,12.35,12.42,12.35,12.41,49200.0,12.35,12.42,12.35,12.41,49200.0
2008-08-01 12:15:00,12.42,12.42,12.32,12.33,37800.0,12.42,12.42,12.32,12.33,37800.0
2008-08-01 12:20:00,12.33,12.38,12.33,12.38,31800.0,12.33,12.38,12.33,12.38,31800.0
2008-08-01 12:25:00,12.39,12.39,12.36,12.37,27000.0,12.39,12.39,12.36,12.37,27000.0
2008-08-01 12:30:00,12.36,12.38,12.34,12.38,18900.0,12.36,12.38,12.34,12.38,18900.0
2008-08-01 12:35:00,12.39,12.44,12.37,12.37,36600.0,12.39,12.44,12.37,12.37,36600.0
2008-08-01 12:40:00,12.36,12.37,12.31,12.34,53700.0,12.36,12.37,12.31,12.34,53700.0
2008-08-01 12:45:00,12.34,12.35,12.33,12.33,13200.0,12.34,12.35,12.33,12.33,13200.0
2008-08-01 12:50:00,12.34,12.35,12.29,12.31,28200.0,12.34,12.35,12.29,12.31,28200.0
2008-08-01 12:55:00,12.31,12.34,12.3,12.31,18000.0,12.31,12.34,12.3,12.31,18000.0
2008-08-01 13:00:00,12.32,12.36,12.31,12.36,20700.0,12.32,12.36,12.31,12.36,20700.0
2008-08-01 13:05:00,12.37,12.39,12.35,12.37,36300.0,12.37,12.39,12.35,12.37,36300.0
2008-08-01 13:10:00,12.38,12.44,12.37,12.41,71100.0,12.38,12.44,12.37,12.41,71100.0
2008-08-01 13:15:00,12.4,12.44,12.4,12.42,130200.0,12.4,12.44,12.4,12.42,130200.0
2008-08-01 13:20:00,12.42,12.42,12.35,12.37,113700.0,12.42,12.42,12.35,12.37,113700.0
2008-08-01 13:25:00,12.38,12.44,12.36,12.43,66900.0,12.38,12.44,12.36,12.43,66900.0
2008-08-01 13:30:00,12.43,12.44,12.38,12.39,39000.0,12.43,12.44,12.38,12.39,39000.0
2008-08-01 13:35:00,12.4,12.44,12.4,12.44,10800.0,12.4,12.44,12.4,12.44,10800.0
2008-08-01 13:40:00,12.44,12.45,12.43,12.45,18600.0,12.44,12.45,12.43,12.45,18600.0
2008-08-01 13:45:00,12.45,12.5,12.43,12.48,32100.0,12.45,12.5,12.43,12.48,32100.0
2008-08-01 13:50:00,12.49,12.5,12.48,12.48,22200.0,12.49,12.5,12.48,12.48,22200.0
2008-08-01 13:55:00,12.47,12.5,12.46,12.49,19500.0,12.47,12.5,12.46,12.49,19500.0
2008-08-01 14:00:00,12.49,12.5,12.4,12.4,40800.0,12.49,12.5,12.4,12.4,40800.0
2008-08-01 14:05:00,12.4,12.46,12.4,12.44,26700.0,12.4,12.46,12.4,12.44,26700.0
2008-08-01 14:10:00,12.43,12.44,12.4,12.43,61500.0,12.43,12.44,12.4,12.43,61500.0
2008-08-01 14:15:00,12.43,12.46,12.41,12.44,39900.0,12.43,12.46,12.41,12.44,39900.0
2008-08-01 14:20:00,12.44,12.45,12.42,12.44,19200.0,12.44,12.45,12.42,12.44,19200.0
2008-08-01 14:25:00,12.44,12.46,12.42,12.44,26100.0,12.44,12.46,12.42,12.44,26100.0
2008-08-01 14:30:00,12.44,12.47,12.43,12.44,99600.0,12.44,12.47,12.43,12.44,99600.0
2008-08-01 14:35:00,12.44,12.46,12.43,12.45,114900.0,12.44,12.46,12.43,12.45,114900.0
2008-08-01 14:40:00,12.45,12.46,12.42,12.45,52800.0,12.45,12.46,12.42,12.45,52800.0
2008-08-01 14:45:00,12.46,12.48,12.43,12.47,48900.0,12.46,12.48,12.43,12.47,48900.0
2008-08-01 14:50:00,12.47,12.49,12.46,12.48,48900.0,12.47,12.49,12.46,12.48,48900.0
2008-08-01 14:55:00,12.49,12.5,12.45,12.47,39900.0,12.49,12.5,12.45,12.47,39900.0
2008-08-01 15:00:00,12.47,12.51,12.43,12.43,46800.0,12.47,12.51,12.43,12.43,46800.0
2008-08-01 15:05:00,12.43,12.45,12.41,12.45,41700.0,12.43,12.45,12.41,12.45,41700.0
2008-08-01 15:10:00,12.46,12.5,12.46,12.46,33600.0,12.46,12.5,12.46,12.46,33600.0
2008-08-01 15:15:00,12.46,12.49,12.46,12.49,46800.0,12.46,12.49,12.46,12.49,46800.0
2008-08-01 15:20:00,12.5,12.5,12.47,12.47,33600.0,12.5,12.5,12.47,12.47,33600.0
2008-08-01 15:25:00,12.48,12.49,12.46,12.48,45300.0,12.48,12.49,12.46,12.48,45300.0
2008-08-01 15:30:00,12.47,12.47,12.44,12.45,29100.0,12.47,12.47,12.44,12.45,29100.0
2008-08-01 15:35:00,12.44,12.46,12.44,12.46,25500.0,12.44,12.46,12.44,12.46,25500.0
2008-08-01 15:40:00,12.46,12.5,12.46,12.49,60900.0,12.46,12.5,12.46,12.49,60900.0
2008-08-01 15:45:00,12.48,12.48,12.44,12.45,52500.0,12.48,12.48,12.44,12.45,52500.0
2008-08-01 15:50:00,12.45,12.45,12.41,12.43,48600.0,12.45,12.45,12.41,12.43,48600.0
2008-08-01 15:55:00,12.45,12.45,12.42,12.42,97500.0,12.45,12.45,12.42,12.42,97500.0
2008-08-04 09:30:00,12.45,12.94,12.35,12.87,195900.0,12.45,12.94,12.35,12.87,195900.0
2008-08-04 09:35:00,12.88,12.89,12.73,12.77,123900.0,12.88,12.89,12.73,12.77,123900.0
2008-08-04 09:40:00,12.75,12.8,12.7,12.78,115500.0,12.75,12.8,12.7,12.78,115500.0
2008-08-04 09:45:00,12.79,12.8,12.67,12.68,66900.0,12.79,12.8,12.67,12.68,66900.0
2008-08-04 09:50:00,12.67,12.75,12.67,12.68,43200.0,12.67,12.75,12.67,12.68,43200.0
2008-08-04 09:55:00,12.7,12.7,12.62,12.62,28800.0,12.7,12.7,12.62,12.62,28800.0
2008-08-04 10:00:00,12.63,12.64,12.51,12.52,63600.0,12.63,12.64,12.51,12.52,63600.0
2008-08-04 10:05:00,12.53,12.62,12.53,12.57,58500.0,12.53,12.62,12.53,12.57,58500.0
2008-08-04 10:10:00,12.57,12.59,12.52,12.52,70200.0,12.57,12.59,12.52,12.52,70200.0
2008-08-04 10:15:00,12.51,12.52,12.46,12.46,24900.0,12.51,12.52,12.46,12.46,24900.0
2008-08-04 10:20:00,12.47,12.52,12.41,12.42,45000.0,12.47,12.52,12.41,12.42,45000.0
2008-08-04 10:25:00,12.42,12.54,12.4,12.52,49500.0,12.42,12.54,12.4,12.52,49500.0
2008-08-04 10:30:00,12.51,12.52,12.48,12.49,56100.0,12.51,12.52,12.48,12.49,56100.0
2008-08-04 10:35:00,12.49,12.52,12.47,12.5,91800.0,12.49,12.52,12.47,12.5,91800.0
2008-08-04 10:40:00,12.48,12.58,12.48,12.49,100500.0,12.48,12.58,12.48,12.49,100500.0
2008-08-04 10:45:00,12.49,12.49,12.4,12.44,87600.0,12.49,12.49,12.4,12.44,87600.0
2008-08-04 10:50:00,12.43,12.48,12.4,12.42,84300.0,12.43,12.48,12.4,12.42,84300.0
2008-08-04 10:55:00,12.42,12.42,12.37,12.38,65700.0,12.42,12.42,12.37,12.38,65700.0
2008-08-04 11:00:00,12.38,12.38,12.32,12.34,51600.0,12.38,12.38,12.32,12.34,51600.0
2008-08-04 11:05:00,12.34,12.37,12.32,12.36,38100.0,12.34,12.37,12.32,12.36,38100.0
2008-08-04 11:10:00,12.37,12.37,12.33,12.34,102900.0,12.37,12.37,12.33,12.34,102900.0
2008-08-04 11:15:00,12.35,12.39,12.33,12.36,47100.0,12.35,12.39,12.33,12.36,47100.0
2008-08-04 11:20:00,12.37,12.37,12.3,12.34,96600.0,12.37,12.37,12.3,12.34,96600.0
2008-08-04 11:25:00,12.34,12.36,12.32,12.33,178200.0,12.34,12.36,12.32,12.33,178200.0
2008-08-04 11:30:00,12.33,12.44,12.32,12.43,159900.0,12.33,12.44,12.32,12.43,159900.0
2008-08-04 11:35:00,12.42,12.53,12.41,12.52,123000.0,12.42,12.53,12.41,12.52,123000.0
2008-08-04 11:40:00,12.53,12.64,12.53,12.62,79800.0,12.53,12.64,12.53,12.62,79800.0
2008-08-04 11:45:00,12.61,12.62,12.5,12.52,72000.0,12.61,12.62,12.5,12.52,72000.0
2008-08-04 11:50:00,12.52,12.6,12.52,12.58,24300.0,12.52,12.6,12.52,12.58,24300.0
2008-08-04 11:55:00,12.6,12.61,12.57,12.59,17400.0,12.6,12.61,12.57,12.59,17400.0
2008-08-04 12:00:00,12.6,12.61,12.54,12.57,27600.0,12.6,12.61,12.54,12.57,27600.0
2008-08-04 12:05:00,12.57,12.59,12.54,12.55,37200.0,12.57,12.59,12.54,12.55,37200.0
2008-08-04 12:10:00,12.55,12.6,12.54,12.56,59100.0,12.55,12.6,12.54,12.56,59100.0
2008-08-04 12:15:00,12.56,12.6,12.55,12.55,106200.0,12.56,12.6,12.55,12.55,106200.0
2008-08-04 12:20:00,12.55,12.57,12.53,12.57,54000.0,12.55,12.57,12.53,12.57,54000.0
2008-08-04 12:25:00,12.57,12.62,12.57,12.62,34500.0,12.57,12.62,12.57,12.62,34500.0
2008-08-04 12:30:00,12.61,12.63,12.61,12.62,60900.0,12.61,12.63,12.61,12.62,60900.0
2008-08-04 12:35:00,12.62,12.62,12.57,12.6,37500.0,12.62,12.62,12.57,12.6,37500.0
2008-08-04 12:40:00,12.6,12.63,12.59,12.62,39000.0,12.6,12.63,12.59,12.62,39000.0
2008-08-04 12:45:00,12.63,12.63,12.58,12.58,33300.0,12.63,12.63,12.58,12.58,33300.0
2008-08-04 12:50:00,12.57,12.57,12.55,12.57,18900.0,12.57,12.57,12.55,12.57,18900.0
2008-08-04 12:55:00,12.56,12.57,12.56,12.57,12900.0,12.56,12.57,12.56,12.57,12900.0
2008-08-04 13:00:00,12.56,12.59,12.56,12.59,60600.0,12.56,12.59,12.56,12.59,60600.0
2008-08-04 13:05:00,12.58,12.59,12.54,12.57,29700.0,12.58,12.59,12.54,12.57,29700.0
2008-08-04 13:10:00,12.57,12.6,12.57,12.6,20700.0,12.57,12.6,12.57,12.6,20700.0
2008-08-04 13:15:00,12.59,12.6,12.55,12.55,66000.0,12.59,12.6,12.55,12.55,66000.0
2008-08-04 13:20:00,12.54,12.55,12.51,12.55,35100.0,12.54,12.55,12.51,12.55,35100.0
2008-08-04 13:25:00,12.53,12.57,12.53,12.56,37500.0,12.53,12.57,12.53,12.56,37500.0
2008-08-04 13:30:00,12.56,12.61,12.55,12.58,47700.0,12.56,12.61,12.55,12.58,47700.0
2008-08-04 13:35:00,12.57,12.59,12.57,12.59,5700.0,12.57,12.59,12.57,12.59,5700.0
2008-08-04 13:40:00,12.59,12.6,12.57,12.59,22800.0,12.59,12.6,12.57,12.59,22800.0
2008-08-04 13:45:00,12.59,12.61,12.57,12.61,35700.0,12.59,12.61,12.57,12.61,35700.0
2008-08-04 13:50:00,12.61,12.63,12.57,12.57,49200.0,12.61,12.63,12.57,12.57,49200.0
2008-08-04 13:55:00,12.57,12.59,12.55,12.58,34500.0,12.57,12.59,12.55,12.58,34500.0
2008-08-04 14:00:00,12.58,12.61,12.57,12.6,53100.0,12.58,12.61,12.57,12.6,53100.0
2008-08-04 14:05:00,12.6,12.62,12.57,12.57,53100.0,12.6,12.62,12.57,12.57,53100.0
2008-08-04 14:10:00,12.58,12.62,12.57,12.61,67800.0,12.58,12.62,12.57,12.61,67800.0
2008-08-04 14:15:00,12.61,12.62,12.59,12.6,41100.0,12.61,12.62,12.59,12.6,41100.0
2008-08-04 14:20:00,12.6,12.65,12.6,12.62,77100.0,12.6,12.65,12.6,12.62,77100.0
2008-08-04 14:25:00,12.61,12.64,12.6,12.64,51300.0,12.61,12.64,12.6,12.64,51300.0
2008-08-04 14:30:00,12.65,12.66,12.61,12.62,47100.0,12.65,12.66,12.61,12.62,47100.0
2008-08-04 14:35:00,12.62,12.64,12.61,12.62,39000.0,12.62,12.64,12.61,12.62,39000.0
2008-08-04 14:40:00,12.63,12.65,12.62,12.65,31500.0,12.63,12.65,12.62,12.65,31500.0
2008-08-04 14:45:00,12.65,12.71,12.65,12.68,63900.0,12.65,12.71,12.65,12.68,63900.0
2008-08-04 14:50:00,12.68,12.7,12.67,12.68,61800.0,12.68,12.7,12.67,12.68,61800.0
2008-08-04 14:55:00,12.68,12.7,12.65,12.66,41400.0,12.68,12.7,12.65,12.66,41400.0
2008-08-04 15:00:00,12.66,12.67,12.65,12.66,36900.0,12.66,12.67,12.65,12.66,36900.0
2008-08-04 15:05:00,12.66,12.66,12.63,12.65,45300.0,12.66,12.66,12.63,12.65,45300.0
2008-08-04 15:10:00,12.66,12.67,12.64,12.64,14700.0,12.66,12.67,12.64,12.64,14700.0
2008-08-04 15:15:00,12.64,12.66,12.64,12.65,28200.0,12.64,12.66,12.64,12.65,28200.0
2008-08-04 15:20:00,12.64,12.64,12.61,12.62,27000.0,12.64,12.64,12.61,12.62,27000.0
2008-08-04 15:25:00,12.63,12.65,12.6,12.61,34800.0,12.63,12.65,12.6,12.61,34800.0
2008-08-04 15:30:00,12.6,12.64,12.59,12.64,50700.0,12.6,12.64,12.59,12.64,50700.0
2008-08-04 15:35:00,12.63,12.64,12.61,12.63,94800.0,12.63,12.64,12.61,12.63,94800.0
2008-08-04 15:40:00,12.63,12.63,12.55,12.57,69900.0,12.63,12.63,12.55,12.57,69900.0
2008-08-04 15:45:00,12.58,12.6,12.56,12.59,64200.0,12.58,12.6,12.56,12.59,64200.0
2008-08-04 15:50:00,12.59,12.59,12.56,12.58,57900.0,12.59,12.59,12.56,12.58,57900.0
2008-08-04 15:55:00,12.58,12.61,12.56,12.6,120300.0,12.58,12.61,12.56,12.6,120300.0
2008-08-05 09:30:00,12.68,12.73,12.47,12.69,75600.0,12.68,12.73,12.47,12.69,75600.0
2008-08-05 09:35:00,12.69,12.75,12.59,12.64,111900.0,12.69,12.75,12.59,12.64,111900.0
2008-08-05 09:40:00,12.65,12.65,12.57,12.58,79500.0,12.65,12.65,12.57,12.58,79500.0
2008-08-05 09:45:00,12.58,12.59,12.49,12.53,70800.0,12.58,12.59,12.49,12.53,70800.0
2008-08-05 09:50:00,12.54,12.54,12.47,12.52,92400.0,12.54,12.54,12.47,12.52,92400.0
2008-08-05 09:55:00,12.53,12.6,12.48,12.58,80400.0,12.53,12.6,12.48,12.58,80400.0
2008-08-05 10:00:00,12.59,12.67,12.58,12.65,87900.0,12.59,12.67,12.58,12.65,87900.0
2008-08-05 10:05:00,12.66,12.66,12.58,12.66,65700.0,12.66,12.66,12.58,12.66,65700.0
2008-08-05 10:10:00,12.66,12.66,12.63,12.63,53700.0,12.66,12.66,12.63,12.63,53700.0
2008-08-05 10:15:00,12.62,12.65,12.59,12.63,63900.0,12.62,12.65,12.59,12.63,63900.0
2008-08-05 10:20:00,12.64,12.69,12.62,12.66,52200.0,12.64,12.69,12.62,12.66,52200.0
2008-08-05 10:25:00,12.67,12.69,12.59,12.6,93900.0,12.67,12.69,12.59,12.6,93900.0
2008-08-05 10:30:00,12.61,12.64,12.54,12.56,101400.0,12.61,12.64,12.54,12.56,101400.0
2008-08-05 10:35:00,12.57,12.6,12.56,12.59,44700.0,12.57,12.6,12.56,12.59,44700.0
2008-08-05 10:40:00,12.59,12.61,12.56,12.57,101700.0,12.59,12.61,12.56,12.57,101700.0
2008-08-05 10:45:00,12.57,12.6,12.56,12.6,74400.0,12.57,12.6,12.56,12.6,74400.0
2008-08-05 10:50:00,12.59,12.6,12.58,12.59,65100.0,12.59,12.6,12.58,12.59,65100.0
2008-08-05 10:55:00,12.59,12.59,12.57,12.57,31800.0,12.59,12.59,12.57,12.57,31800.0
2008-08-05 11:00:00,12.57,12.58,12.55,12.56,81600.0,12.57,12.58,12.55,12.56,81600.0
2008-08-05 11:05:00,12.58,12.6,12.54,12.6,53100.0,12.58,12.6,12.54,12.6,53100.0
2008-08-05 11:10:00,12.6,12.61,12.59,12.61,117900.0,12.6,12.61,12.59,12.61,117900.0
2008-08-05 11:15:00,12.6,12.61,12.59,12.6,52800.0,12.6,12.61,12.59,12.6,52800.0
2008-08-05 11:20:00,12.59,12.69,12.59,12.66,39900.0,12.59,12.69,12.59,12.66,39900.0
2008-08-05 11:25:00,12.66,12.68,12.66,12.66,18900.0,12.66,12.68,12.66,12.66,18900.0
2008-08-05 11:30:00,12.67,12.7,12.66,12.68,37500.0,12.67,12.7,12.66,12.68,37500.0
2008-08-05 11:35:00,12.7,12.73,12.69,12.73,45600.0,12.7,12.73,12.69,12.73,45600.0
2008-08-05 11:40:00,12.72,12.75,12.72,12.74,126900.0,12.72,12.75,12.72,12.74,126900.0
2008-08-05 11:45:00,12.74,12.78,12.74,12.78,26700.0,12.74,12.78,12.74,12.78,26700.0
2008-08-05 11:50:00,12.78,12.82,12.78,12.82,44100.0,12.78,12.82,12.78,12.82,44100.0
2008-08-05 11:55:00,12.81,12.83,12.8,12.82,15600.0,12.81,12.83,12.8,12.82,15600.0
2008-08-05 12:00:00,12.81,12.82,12.78,12.8,27300.0,12.81,12.82,12.78,12.8,27300.0
2008-08-05 12:05:00,12.8,12.8,12.79,12.79,84300.0,12.8,12.8,12.79,12.79,84300.0
2008-08-05 12:10:00,12.78,12.8,12.78,12.79,60300.0,12.78,12.8,12.78,12.79,60300.0
2008-08-05 12:15:00,12.8,12.83,12.79,12.81,23100.0,12.8,12.83,12.79,12.81,23100.0
2008-08-05 12:20:00,12.8,12.8,12.75,12.77,38700.0,12.8,12.8,12.75,12.77,38700.0
2008-08-05 12:25:00,12.77,12.79,12.73,12.73,32400.0,12.77,12.79,12.73,12.73,32400.0
2008-08-05 12:30:00,12.72,12.72,12.67,12.67,29400.0,12.72,12.72,12.67,12.67,29400.0
2008-08-05 12:35:00,12.68,12.7,12.67,12.68,50100.0,12.68,12.7,12.67,12.68,50100.0
2008-08-05 12:40:00,12.68,12.69,12.66,12.68,61500.0,12.68,12.69,12.66,12.68,61500.0
2008-08-05 12:45:00,12.68,12.7,12.68,12.7,54900.0,12.68,12.7,12.68,12.7,54900.0
2008-08-05 12:50:00,12.7,12.74,12.7,12.72,62100.0,12.7,12.74,12.7,12.72,62100.0
2008-08-05 12:55:00,12.72,12.73,12.72,12.72,28800.0,12.72,12.73,12.72,12.72,28800.0
2008-08-05 13:00:00,12.73,12.76,12.73,12.76,39600.0,12.73,12.76,12.73,12.76,39600.0
2008-08-05 13:05:00,12.75,12.77,12.74,12.77,38700.0,12.75,12.77,12.74,12.77,38700.0
2008-08-05 13:10:00,12.77,12.78,12.76,12.77,36600.0,12.77,12.78,12.76,12.77,36600.0
2008-08-05 13:15:00,12.77,12.77,12.76,12.77,22500.0,12.77,12.77,12.76,12.77,22500.0
2008-08-05 13:20:00,12.77,12.8,12.77,12.8,81300.0,12.77,12.8,12.77,12.8,81300.0
2008-08-05 13:25:00,12.8,12.84,12.78,12.83,56100.0,12.8,12.84,12.78,12.83,56100.0
2008-08-05 13:30:00,12.83,12.85,12.8,12.82,70500.0,12.83,12.85,12.8,12.82,70500.0
2008-08-05 13:35:00,12.83,12.84,12.79,12.79,42300.0,12.83,12.84,12.79,12.79,42300.0
2008-08-05 13:40:00,12.79,12.84,12.78,12.84,47100.0,12.79,12.84,12.78,12.84,47100.0
2008-08-05 13:45:00,12.83,12.85,12.82,12.84,50100.0,12.83,12.85,12.82,12.84,50100.0
2008-08-05 13:50:00,12.85,12.9,12.85,12.88,67800.0,12.85,12.9,12.85,12.88,67800.0
2008-08-05 13:55:00,12.89,12.89,12.85,12.85,29100.0,12.89,12.89,12.85,12.85,29100.0
2008-08-05 14:00:00,12.85,12.85,12.82,12.84,41700.0,12.85,12.85,12.82,12.84,41700.0
2008-08-05 14:05:00,12.84,12.89,12.83,12.89,81900.0,12.84,12.89,12.83,12.89,81900.0
2008-08-05 14:10:00,12.9,12.9,12.84,12.87,92700.0,12.9,12.9,12.84,12.87,92700.0
2008-08-05 14:15:00,12.86,12.99,12.85,12.95,132600.0,12.86,12.99,12.85,12.95,132600.0
2008-08-05 14:20:00,12.96,12.97,12.82,12.88,114000.0,12.96,12.97,12.82,12.88,114000.0
2008-08-05 14:25:00,12.87,12.92,12.81,12.91,126600.0,12.87,12.92,12.81,12.91,126600.0
2008-08-05 14:30:00,12.92,13.01,12.9,13.0,97800.0,12.92,13.01,12.9,13.0,97800.0
2008-08-05 14:35:00,13.0,13.03,12.97,13.0,81600.0,13.0,13.03,12.97,13.0,81600.0
2008-08-05 14:40:00,13.01,13.07,12.99,13.06,71700.0,13.01,13.07,12.99,13.06,71700.0
2008-08-05 14:45:00,13.06,13.1,13.05,13.09,110700.0,13.06,13.1,13.05,13.09,110700.0
2008-08-05 14:50:00,13.09,13.09,13.04,13.08,71400.0,13.09,13.09,13.04,13.08,71400.0
2008-08-05 14:55:00,13.08,13.1,13.05,13.05,65100.0,13.08,13.1,13.05,13.05,65100.0
2008-08-05 15:00:00,13.05,13.1,13.03,13.1,50400.0,13.05,13.1,13.03,13.1,50400.0
2008-08-05 15:05:00,13.09,13.09,13.06,13.07,66600.0,13.09,13.09,13.06,13.07,66600.0
2008-08-05 15:10:00,13.07,13.07,13.05,13.07,87300.0,13.07,13.07,13.05,13.07,87300.0
2008-08-05 15:15:00,13.07,13.09,13.04,13.08,42000.0,13.07,13.09,13.04,13.08,42000.0
2008-08-05 15:20:00,13.08,13.12,13.08,13.09,69600.0,13.08,13.12,13.08,13.09,69600.0
2008-08-05 15:25:00,13.09,13.1,13.03,13.06,75900.0,13.09,13.1,13.03,13.06,75900.0
2008-08-05 15:30:00,13.07,13.09,13.01,13.01,102000.0,13.07,13.09,13.01,13.01,102000.0
2008-08-05 15:35:00,13.02,13.07,12.99,13.05,131700.0,13.02,13.07,12.99,13.05,131700.0
2008-08-05 15:40:00,13.06,13.15,13.04,13.14,150000.0,13.06,13.15,13.04,13.14,150000.0
2008-08-05 15:45:00,13.14,13.14,13.06,13.1,66900.0,13.14,13.14,13.06,13.1,66900.0
2008-08-05 15:50:00,13.1,13.1,13.07,13.07,71700.0,13.1,13.1,13.07,13.07,71700.0
2008-08-05 15:55:00,13.08,13.12,13.07,13.09,88800.0,13.08,13.12,13.07,13.09,88800.0
2008-08-06 09:30:00,12.93,12.96,12.91,12.96,50100.0,12.93,12.96,12.91,12.96,50100.0
2008-08-06 09:35:00,12.96,12.97,12.81,12.83,63300.0,12.96,12.97,12.81,12.83,63300.0
2008-08-06 09:40:00,12.83,12.92,12.77,12.77,80100.0,12.83,12.92,12.77,12.77,80100.0
2008-08-06 09:45:00,12.78,12.83,12.74,12.74,47700.0,12.78,12.83,12.74,12.74,47700.0
2008-08-06 09:50:00,12.73,12.81,12.72,12.72,62700.0,12.73,12.81,12.72,12.72,62700.0
2008-08-06 09:55:00,12.71,12.84,12.71,12.82,220500.0,12.71,12.84,12.71,12.82,220500.0
2008-08-06 10:00:00,12.81,12.84,12.8,12.83,45900.0,12.81,12.84,12.8,12.83,45900.0
2008-08-06 10:05:00,12.82,12.85,12.82,12.85,33900.0,12.82,12.85,12.82,12.85,33900.0
2008-08-06 10:10:00,12.85,12.85,12.77,12.78,65100.0,12.85,12.85,12.77,12.78,65100.0
2008-08-06 10:15:00,12.77,12.84,12.77,12.82,34500.0,12.77,12.84,12.77,12.82,34500.0
2008-08-06 10:20:00,12.82,12.82,12.78,12.8,21900.0,12.82,12.82,12.78,12.8,21900.0
2008-08-06 10:25:00,12.79,12.83,12.79,12.79,29700.0,12.79,12.83,12.79,12.79,29700.0
2008-08-06 10:30:00,12.78,12.81,12.7,12.72,104100.0,12.78,12.81,12.7,12.72,104100.0
2008-08-06 10:35:00,12.72,12.72,12.65,12.65,359400.0,12.72,12.72,12.65,12.65,359400.0
2008-08-06 10:40:00,12.65,12.66,12.57,12.57,179700.0,12.65,12.66,12.57,12.57,179700.0
2008-08-06 10:45:00,12.57,12.59,12.53,12.54,321000.0,12.57,12.59,12.53,12.54,321000.0
2008-08-06 10:50:00,12.54,12.55,12.48,12.49,122700.0,12.54,12.55,12.48,12.49,122700.0
2008-08-06 10:55:00,12.48,12.51,12.47,12.49,69000.0,12.48,12.51,12.47,12.49,69000.0
2008-08-06 11:00:00,12.48,12.53,12.47,12.49,84300.0,12.48,12.53,12.47,12.49,84300.0
2008-08-06 11:05:00,12.49,12.5,12.42,12.44,121200.0,12.49,12.5,12.42,12.44,121200.0
2008-08-06 11:10:00,12.44,12.55,12.43,12.54,84300.0,12.44,12.55,12.43,12.54,84300.0
2008-08-06 11:15:00,12.53,12.56,12.52,12.54,125700.0,12.53,12.56,12.52,12.54,125700.0
2008-08-06 11:20:00,12.53,12.6,12.53,12.59,72600.0,12.53,12.6,12.53,12.59,72600.0
2008-08-06 11:25:00,12.59,12.69,12.59,12.67,79800.0,12.59,12.69,12.59,12.67,79800.0
2008-08-06 11:30:00,12.68,12.68,12.6,12.63,65400.0,12.68,12.68,12.6,12.63,65400.0
2008-08-06 11:35:00,12.63,12.66,12.62,12.65,73200.0,12.63,12.66,12.62,12.65,73200.0
2008-08-06 11:40:00,12.64,12.67,12.63,12.67,50100.0,12.64,12.67,12.63,12.67,50100.0
2008-08-06 11:45:00,12.67,12.67,12.64,12.66,60300.0,12.67,12.67,12.64,12.66,60300.0
2008-08-06 11:50:00,12.66,12.66,12.63,12.64,26100.0,12.66,12.66,12.63,12.64,26100.0
2008-08-06 11:55:00,12.64,12.65,12.62,12.62,23700.0,12.64,12.65,12.62,12.62,23700.0
2008-08-06 12:00:00,12.62,12.64,12.6,12.63,40200.0,12.62,12.64,12.6,12.63,40200.0
2008-08-06 12:05:00,12.64,12.66,12.61,12.61,24900.0,12.64,12.66,12.61,12.61,24900.0
2008-08-06 12:10:00,12.61,12.62,12.61,12.62,28800.0,12.61,12.62,12.61,12.62,28800.0
2008-08-06 12:15:00,12.62,12.67,12.62,12.67,173400.0,12.62,12.67,12.62,12.67,173400.0
2008-08-06 12:20:00,12.66,12.71,12.66,12.69,101700.0,12.66,12.71,12.66,12.69,101700.0
2008-08-06 12:25:00,12.69,12.69,12.68,12.68,45600.0,12.69,12.69,12.68,12.68,45600.0
2008-08-06 12:30:00,12.68,12.68,12.62,12.62,14700.0,12.68,12.68,12.62,12.62,14700.0
2008-08-06 12:35:00,12.62,12.64,12.6,12.6,47700.0,12.62,12.64,12.6,12.6,47700.0
2008-08-06 12:40:00,12.61,12.64,12.6,12.64,27900.0,12.61,12.64,12.6,12.64,27900.0
2008-08-06 12:45:00,12.63,12.64,12.59,12.59,29700.0,12.63,12.64,12.59,12.59,29700.0
2008-08-06 12:50:00,12.6,12.6,12.58,12.58,24900.0,12.6,12.6,12.58,12.58,24900.0
2008-08-06 12:55:00,12.59,12.59,12.55,12.59,12300.0,12.59,12.59,12.55,12.59,12300.0
2008-08-06 13:00:00,12.59,12.6,12.57,12.6,12900.0,12.59,12.6,12.57,12.6,12900.0
2008-08-06 13:05:00,12.61,12.63,12.61,12.63,12900.0,12.61,12.63,12.61,12.63,12900.0
2008-08-06 13:10:00,12.63,12.63,12.61,12.61,15300.0,12.63,12.63,12.61,12.61,15300.0
2008-08-06 13:15:00,12.61,12.63,12.61,12.63,21900.0,12.61,12.63,12.61,12.63,21900.0
2008-08-06 13:20:00,12.63,12.63,12.61,12.63,11100.0,12.63,12.63,12.61,12.63,11100.0
2008-08-06 13:25:00,12.63,12.63,12.61,12.61,48000.0,12.63,12.63,12.61,12.61,48000.0
2008-08-06 13:30:00,12.61,12.63,12.61,12.63,64200.0,12.61,12.63,12.61,12.63,64200.0
2008-08-06 13:35:00,12.63,12.64,12.62,12.62,32700.0,12.63,12.64,12.62,12.62,32700.0
2008-08-06 13:40:00,12.62,12.63,12.6,12.62,23400.0,12.62,12.63,12.6,12.62,23400.0
2008-08-06 13:45:00,12.61,12.63,12.59,12.62,34800.0,12.61,12.63,12.59,12.62,34800.0
2008-08-06 13:50:00,12.62,12.62,12.56,12.57,58200.0,12.62,12.62,12.56,12.57,58200.0
2008-08-06 13:55:00,12.58,12.63,12.57,12.62,32700.0,12.58,12.63,12.57,12.62,32700.0
2008-08-06 14:00:00,12.64,12.65,12.61,12.63,66000.0,12.64,12.65,12.61,12.63,66000.0
2008-08-06 14:05:00,12.63,12.64,12.61,12.62,27600.0,12.63,12.64,12.61,12.62,27600.0
2008-08-06 14:10:00,12.62,12.66,12.61,12.65,22200.0,12.62,12.66,12.61,12.65,22200.0
2008-08-06 14:15:00,12.66,12.68,12.65,12.65,72600.0,12.66,12.68,12.65,12.65,72600.0
2008-08-06 14:20:00,12.65,12.67,12.65,12.65,63300.0,12.65,12.67,12.65,12.65,63300.0
2008-08-06 14:25:00,12.65,12.67,12.64,12.64,49800.0,12.65,12.67,12.64,12.64,49800.0
2008-08-06 14:30:00,12.65,12.68,12.65,12.67,95700.0,12.65,12.68,12.65,12.67,95700.0
2008-08-06 14:35:00,12.66,12.68,12.64,12.65,145200.0,12.66,12.68,12.64,12.65,145200.0
2008-08-06 14:40:00,12.65,12.67,12.65,12.65,136500.0,12.65,12.67,12.65,12.65,136500.0
2008-08-06 14:45:00,12.65,12.68,12.65,12.67,250200.0,12.65,12.68,12.65,12.67,250200.0
2008-08-06 14:50:00,12.67,12.67,12.64,12.66,156300.0,12.67,12.67,12.64,12.66,156300.0
2008-08-06 14:55:00,12.66,12.66,12.62,12.63,156300.0,12.66,12.66,12.62,12.63,156300.0
2008-08-06 15:00:00,12.63,12.66,12.63,12.66,71100.0,12.63,12.66,12.63,12.66,71100.0
2008-08-06 15:05:00,12.66,12.67,12.62,12.62,90300.0,12.66,12.67,12.62,12.62,90300.0
2008-08-06 15:10:00,12.62,12.62,12.6,12.61,151200.0,12.62,12.62,12.6,12.61,151200.0
2008-08-06 15:15:00,12.61,12.61,12.55,12.59,204000.0,12.61,12.61,12.55,12.59,204000.0
2008-08-06 15:20:00,12.61,12.61,12.58,12.58,77400.0,12.61,12.61,12.58,12.58,77400.0
2008-08-06 15:25:00,12.58,12.6,12.57,12.59,118800.0,12.58,12.6,12.57,12.59,118800.0
2008-08-06 15:30:00,12.59,12.61,12.58,12.6,131400.0,12.59,12.61,12.58,12.6,131400.0
2008-08-06 15:35:00,12.6,12.61,12.58,12.6,140400.0,12.6,12.61,12.58,12.6,140400.0
2008-08-06 15:40:00,12.59,12.6,12.55,12.58,110700.0,12.59,12.6,12.55,12.58,110700.0
2008-08-06 15:45:00,12.58,12.6,12.57,12.59,159000.0,12.58,12.6,12.57,12.59,159000.0
2008-08-06 15:50:00,12.6,12.65,12.59,12.64,99600.0,12.6,12.65,12.59,12.64,99600.0
2008-08-06 15:55:00,12.65,12.66,12.64,12.64,225000.0,12.65,12.66,12.64,12.64,225000.0
2008-08-07 09:30:00,12.5,12.81,12.49,12.79,492600.0,12.5,12.81,12.49,12.79,492600.0
2008-08-07 09:35:00,12.79,12.83,12.71,12.76,237300.0,12.79,12.83,12.71,12.76,237300.0
2008-08-07 09:40:00,12.76,12.76,12.64,12.72,265800.0,12.76,12.76,12.64,12.72,265800.0
2008-08-07 09:45:00,12.72,12.82,12.67,12.81,164700.0,12.72,12.82,12.67,12.81,164700.0
2008-08-07 09:50:00,12.81,12.95,12.81,12.9,181800.0,12.81,12.95,12.81,12.9,181800.0
2008-08-07 09:55:00,12.89,12.93,12.83,12.92,103500.0,12.89,12.93,12.83,12.92,103500.0
2008-08-07 10:00:00,12.93,12.97,12.9,12.95,98100.0,12.93,12.97,12.9,12.95,98100.0
2008-08-07 10:05:00,12.94,13.02,12.93,12.99,185100.0,12.94,13.02,12.93,12.99,185100.0
2008-08-07 10:10:00,12.99,12.99,12.9,12.91,175500.0,12.99,12.99,12.9,12.91,175500.0
2008-08-07 10:15:00,12.91,12.96,12.88,12.96,146400.0,12.91,12.96,12.88,12.96,146400.0
2008-08-07 10:20:00,12.98,12.98,12.92,12.96,191100.0,12.98,12.98,12.92,12.96,191100.0
2008-08-07 10:25:00,12.96,12.97,12.92,12.94,115800.0,12.96,12.97,12.92,12.94,115800.0
2008-08-07 10:30:00,12.94,12.95,12.92,12.94,120600.0,12.94,12.95,12.92,12.94,120600.0
2008-08-07 10:35:00,12.94,12.96,12.92,12.94,170100.0,12.94,12.96,12.92,12.94,170100.0
2008-08-07 10:40:00,12.94,12.94,12.87,12.92,129900.0,12.94,12.94,12.87,12.92,129900.0
2008-08-07 10:45:00,12.91,12.93,12.88,12.92,105300.0,12.91,12.93,12.88,12.92,105300.0
2008-08-07 10:50:00,12.92,12.94,12.92,12.92,84600.0,12.92,12.94,12.92,12.92,84600.0
2008-08-07 10:55:00,12.92,12.96,12.92,12.95,112800.0,12.92,12.96,12.92,12.95,112800.0
2008-08-07 11:00:00,12.95,12.95,12.92,12.93,89700.0,12.95,12.95,12.92,12.93,89700.0
2008-08-07 11:05:00,12.93,12.97,12.92,12.97,89100.0,12.93,12.97,12.92,12.97,89100.0
2008-08-07 11:10:00,12.97,13.02,12.92,12.95,87000.0,12.97,13.02,12.92,12.95,87000.0
2008-08-07 11:15:00,12.95,12.95,12.9,12.9,26400.0,12.95,12.95,12.9,12.9,26400.0
2008-08-07 11:20:00,12.9,12.95,12.9,12.93,39600.0,12.9,12.95,12.9,12.93,39600.0
2008-08-07 11:25:00,12.93,12.95,12.93,12.94,52800.0,12.93,12.95,12.93,12.94,52800.0
2008-08-07 11:30:00,12.94,12.94,12.91,12.93,45600.0,12.94,12.94,12.91,12.93,45600.0
2008-08-07 11:35:00,12.94,12.96,12.93,12.93,46200.0,12.94,12.96,12.93,12.93,46200.0
2008-08-07 11:40:00,12.94,12.94,12.89,12.9,154500.0,12.94,12.94,12.89,12.9,154500.0
2008-08-07 11:45:00,12.9,12.94,12.9,12.92,38400.0,12.9,12.94,12.9,12.92,38400.0
2008-08-07 11:50:00,12.93,12.93,12.9,12.93,16800.0,12.93,12.93,12.9,12.93,16800.0
2008-08-07 11:55:00,12.92,12.93,12.9,12.93,18000.0,12.92,12.93,12.9,12.93,18000.0
2008-08-07 12:00:00,12.93,12.93,12.89,12.92,93900.0,12.93,12.93,12.89,12.92,93900.0
2008-08-07 12:05:00,12.92,12.93,12.89,12.9,54600.0,12.92,12.93,12.89,12.9,54600.0
2008-08-07 12:10:00,12.89,12.95,12.89,12.95,58500.0,12.89,12.95,12.89,12.95,58500.0
2008-08-07 12:15:00,12.95,12.95,12.91,12.91,62700.0,12.95,12.95,12.91,12.91,62700.0
2008-08-07 12:20:00,12.91,12.93,12.9,12.92,28800.0,12.91,12.93,12.9,12.92,28800.0
2008-08-07 12:25:00,12.92,12.93,12.92,12.93,13200.0,12.92,12.93,12.92,12.93,13200.0
2008-08-07 12:30:00,12.94,12.96,12.91,12.96,42300.0,12.94,12.96,12.91,12.96,42300.0
2008-08-07 12:35:00,12.97,13.03,12.97,13.02,58500.0,12.97,13.03,12.97,13.02,58500.0
2008-08-07 12:40:00,13.03,13.07,13.01,13.02,156900.0,13.03,13.07,13.01,13.02,156900.0
2008-08-07 12:45:00,13.02,13.08,13.02,13.05,95700.0,13.02,13.08,13.02,13.05,95700.0
2008-08-07 12:50:00,13.05,13.06,13.02,13.04,157200.0,13.05,13.06,13.02,13.04,157200.0
2008-08-07 12:55:00,13.04,13.06,13.02,13.04,112800.0,13.04,13.06,13.02,13.04,112800.0
2008-08-07 13:00:00,13.04,13.04,12.97,12.99,43500.0,13.04,13.04,12.97,12.99,43500.0
2008-08-07 13:05:00,13.0,13.04,13.0,13.03,27900.0,13.0,13.04,13.0,13.03,27900.0
2008-08-07 13:10:00,13.03,13.11,13.03,13.1,84000.0,13.03,13.11,13.03,13.1,84000.0
2008-08-07 13:15:00,13.1,13.12,13.07,13.08,43800.0,13.1,13.12,13.07,13.08,43800.0
2008-08-07 13:20:00,13.08,13.1,13.08,13.08,24000.0,13.08,13.1,13.08,13.08,24000.0
2008-08-07 13:25:00,13.08,13.1,13.07,13.1,41700.0,13.08,13.1,13.07,13.1,41700.0
2008-08-07 13:30:00,13.09,13.1,13.05,13.05,56400.0,13.09,13.1,13.05,13.05,56400.0
2008-08-07 13:35:00,13.05,13.1,13.03,13.08,41700.0,13.05,13.1,13.03,13.08,41700.0
2008-08-07 13:40:00,13.09,13.12,13.09,13.1,54000.0,13.09,13.12,13.09,13.1,54000.0
2008-08-07 13:45:00,13.09,13.11,13.05,13.05,60300.0,13.09,13.11,13.05,13.05,60300.0
2008-08-07 13:50:00,13.06,13.07,13.05,13.06,42600.0,13.06,13.07,13.05,13.06,42600.0
2008-08-07 13:55:00,13.06,13.06,13.04,13.05,65100.0,13.06,13.06,13.04,13.05,65100.0
2008-08-07 14:00:00,13.05,13.06,13.04,13.04,44400.0,13.05,13.06,13.04,13.04,44400.0
2008-08-07 14:05:00,13.04,13.04,12.99,13.0,65700.0,13.04,13.04,12.99,13.0,65700.0
2008-08-07 14:10:00,12.99,13.03,12.98,13.03,105900.0,12.99,13.03,12.98,13.03,105900.0
2008-08-07 14:15:00,13.03,13.03,13.01,13.01,43800.0,13.03,13.03,13.01,13.01,43800.0
2008-08-07 14:20:00,13.02,13.03,12.99,13.01,57900.0,13.02,13.03,12.99,13.01,57900.0
2008-08-07 14:25:00,13.03,13.06,13.01,13.05,70500.0,13.03,13.06,13.01,13.05,70500.0
2008-08-07 14:30:00,13.05,13.06,13.04,13.05,44700.0,13.05,13.06,13.04,13.05,44700.0
2008-08-07 14:35:00,13.05,13.05,13.02,13.05,59100.0,13.05,13.05,13.02,13.05,59100.0
2008-08-07 14:40:00,13.04,13.06,13.04,13.05,99300.0,13.04,13.06,13.04,13.05,99300.0
2008-08-07 14:45:00,13.05,13.06,12.99,13.04,99900.0,13.05,13.06,12.99,13.04,99900.0
2008-08-07 14:50:00,13.04,13.04,13.0,13.02,60300.0,13.04,13.04,13.0,13.02,60300.0
2008-08-07 14:55:00,13.02,13.04,13.0,13.02,122700.0,13.02,13.04,13.0,13.02,122700.0
2008-08-07 15:00:00,13.01,13.05,12.96,12.98,92400.0,13.01,13.05,12.96,12.98,92400.0
2008-08-07 15:05:00,12.98,13.01,12.95,13.0,112500.0,12.98,13.01,12.95,13.0,112500.0
2008-08-07 15:10:00,12.99,13.0,12.96,13.0,83700.0,12.99,13.0,12.96,13.0,83700.0
2008-08-07 15:15:00,13.01,13.01,12.97,12.97,84900.0,13.01,13.01,12.97,12.97,84900.0
2008-08-07 15:20:00,12.97,13.0,12.96,12.99,135900.0,12.97,13.0,12.96,12.99,135900.0
2008-08-07 15:25:00,12.99,13.0,12.96,12.97,106200.0,12.99,13.0,12.96,12.97,106200.0
2008-08-07 15:30:00,12.96,12.98,12.92,12.93,211200.0,12.96,12.98,12.92,12.93,211200.0
2008-08-07 15:35:00,12.93,12.94,12.9,12.92,183000.0,12.93,12.94,12.9,12.92,183000.0
2008-08-07 15:40:00,12.91,12.92,12.9,12.91,102300.0,12.91,12.92,12.9,12.91,102300.0
2008-08-07 15:45:00,12.91,12.93,12.9,12.92,226200.0,12.91,12.93,12.9,12.92,226200.0
2008-08-07 15:50:00,12.92,12.94,12.9,12.9,255300.0,12.92,12.94,12.9,12.9,255300.0
2008-08-07 15:55:00,12.91,12.93,12.83,12.89,361500.0,12.91,12.93,12.83,12.89,361500.0
2008-08-08 09:30:00,12.88,13.14,12.88,13.14,82200.0,12.88,13.14,12.88,13.14,82200.0
2008-08-08 09:35:00,13.11,13.34,13.08,13.31,111900.0,13.11,13.34,13.08,13.31,111900.0
2008-08-08 09:40:00,13.32,13.33,13.22,13.3,111300.0,13.32,13.33,13.22,13.3,111300.0
2008-08-08 09:45:00,13.3,13.31,13.19,13.26,79800.0,13.3,13.31,13.19,13.26,79800.0
2008-08-08 09:50:00,13.28,13.31,13.26,13.29,130200.0,13.28,13.31,13.26,13.29,130200.0
2008-08-08 09:55:00,13.28,13.29,13.22,13.24,106800.0,13.28,13.29,13.22,13.24,106800.0
2008-08-08 10:00:00,13.25,13.27,13.19,13.23,127200.0,13.25,13.27,13.19,13.23,127200.0
2008-08-08 10:05:00,13.23,13.29,13.19,13.29,161700.0,13.23,13.29,13.19,13.29,161700.0
2008-08-08 10:10:00,13.3,13.31,13.25,13.26,188400.0,13.3,13.31,13.25,13.26,188400.0
2008-08-08 10:15:00,13.27,13.31,13.26,13.3,236100.0,13.27,13.31,13.26,13.3,236100.0
2008-08-08 10:20:00,13.3,13.33,13.26,13.27,114900.0,13.3,13.33,13.26,13.27,114900.0
2008-08-08 10:25:00,13.28,13.3,13.26,13.29,53100.0,13.28,13.3,13.26,13.29,53100.0
2008-08-08 10:30:00,13.28,13.32,13.28,13.31,70200.0,13.28,13.32,13.28,13.31,70200.0
2008-08-08 10:35:00,13.31,13.33,13.3,13.32,234000.0,13.31,13.33,13.3,13.32,234000.0
2008-08-08 10:40:00,13.32,13.32,13.29,13.3,47400.0,13.32,13.32,13.29,13.3,47400.0
2008-08-08 10:45:00,13.29,13.31,13.26,13.26,122100.0,13.29,13.31,13.26,13.26,122100.0
2008-08-08 10:50:00,13.27,13.29,13.22,13.23,122700.0,13.27,13.29,13.22,13.23,122700.0
2008-08-08 10:55:00,13.22,13.24,13.15,13.17,88500.0,13.22,13.24,13.15,13.17,88500.0
2008-08-08 11:00:00,13.17,13.18,13.14,13.16,96300.0,13.17,13.18,13.14,13.16,96300.0
2008-08-08 11:05:00,13.16,13.16,13.1,13.12,90300.0,13.16,13.16,13.1,13.12,90300.0
2008-08-08 11:10:00,13.13,13.24,13.13,13.22,47100.0,13.13,13.24,13.13,13.22,47100.0
2008-08-08 11:15:00,13.21,13.22,13.19,13.2,68700.0,13.21,13.22,13.19,13.2,68700.0
2008-08-08 11:20:00,13.21,13.22,13.19,13.21,39300.0,13.21,13.22,13.19,13.21,39300.0
2008-08-08 11:25:00,13.21,13.23,13.19,13.19,46800.0,13.21,13.23,13.19,13.19,46800.0
2008-08-08 11:30:00,13.2,13.27,13.19,13.27,56100.0,13.2,13.27,13.19,13.27,56100.0
2008-08-08 11:35:00,13.26,13.27,13.24,13.25,38400.0,13.26,13.27,13.24,13.25,38400.0
2008-08-08 11:40:00,13.25,13.26,13.24,13.25,44100.0,13.25,13.26,13.24,13.25,44100.0
2008-08-08 11:45:00,13.25,13.29,13.25,13.28,51000.0,13.25,13.29,13.25,13.28,51000.0
2008-08-08 11:50:00,13.28,13.33,13.27,13.32,118800.0,13.28,13.33,13.27,13.32,118800.0
2008-08-08 11:55:00,13.33,13.33,13.3,13.31,55800.0,13.33,13.33,13.3,13.31,55800.0
2008-08-08 12:00:00,13.3,13.33,13.3,13.31,52500.0,13.3,13.33,13.3,13.31,52500.0
2008-08-08 12:05:00,13.31,13.31,13.25,13.25,82200.0,13.31,13.31,13.25,13.25,82200.0
2008-08-08 12:10:00,13.26,13.26,13.25,13.25,59400.0,13.26,13.26,13.25,13.25,59400.0
2008-08-08 12:15:00,13.26,13.32,13.24,13.3,80400.0,13.26,13.32,13.24,13.3,80400.0
2008-08-08 12:20:00,13.29,13.31,13.27,13.27,91500.0,13.29,13.31,13.27,13.27,91500.0
2008-08-08 12:25:00,13.27,13.3,13.27,13.29,43500.0,13.27,13.3,13.27,13.29,43500.0
2008-08-08 12:30:00,13.29,13.31,13.28,13.29,37500.0,13.29,13.31,13.28,13.29,37500.0
2008-08-08 12:35:00,13.29,13.29,13.23,13.23,138000.0,13.29,13.29,13.23,13.23,138000.0
2008-08-08 12:40:00,13.24,13.27,13.24,13.26,47700.0,13.24,13.27,13.24,13.26,47700.0
2008-08-08 12:45:00,13.26,13.31,13.26,13.31,29100.0,13.26,13.31,13.26,13.31,29100.0
2008-08-08 12:50:00,13.31,13.31,13.29,13.3,38700.0,13.31,13.31,13.29,13.3,38700.0
2008-08-08 12:55:00,13.29,13.3,13.28,13.29,34800.0,13.29,13.3,13.28,13.29,34800.0
2008-08-08 13:00:00,13.29,13.3,13.27,13.29,47100.0,13.29,13.3,13.27,13.29,47100.0
2008-08-08 13:05:00,13.29,13.32,13.29,13.31,38700.0,13.29,13.32,13.29,13.31,38700.0
2008-08-08 13:10:00,13.32,13.33,13.31,13.32,47400.0,13.32,13.33,13.31,13.32,47400.0
2008-08-08 13:15:00,13.32,13.33,13.32,13.32,62100.0,13.32,13.33,13.32,13.32,62100.0
2008-08-08 13:20:00,13.32,13.33,13.31,13.31,79500.0,13.32,13.33,13.31,13.31,79500.0
2008-08-08 13:25:00,13.31,13.32,13.3,13.32,73200.0,13.31,13.32,13.3,13.32,73200.0
2008-08-08 13:30:00,13.32,13.38,13.32,13.38,215100.0,13.32,13.38,13.32,13.38,215100.0
2008-08-08 13:35:00,13.37,13.38,13.34,13.35,72000.0,13.37,13.38,13.34,13.35,72000.0
2008-08-08 13:40:00,13.35,13.4,13.35,13.35,48900.0,13.35,13.4,13.35,13.35,48900.0
2008-08-08 13:45:00,13.37,13.39,13.35,13.37,51300.0,13.37,13.39,13.35,13.37,51300.0
2008-08-08 13:50:00,13.38,13.42,13.38,13.4,41100.0,13.38,13.42,13.38,13.4,41100.0
2008-08-08 13:55:00,13.4,13.41,13.37,13.38,42900.0,13.4,13.41,13.37,13.38,42900.0
2008-08-08 14:00:00,13.38,13.42,13.37,13.38,66600.0,13.38,13.42,13.37,13.38,66600.0
2008-08-08 14:05:00,13.37,13.39,13.33,13.35,75600.0,13.37,13.39,13.33,13.35,75600.0
2008-08-08 14:10:00,13.35,13.37,13.33,13.35,42000.0,13.35,13.37,13.33,13.35,42000.0
2008-08-08 14:15:00,13.35,13.38,13.35,13.38,47100.0,13.35,13.38,13.35,13.38,47100.0
2008-08-08 14:20:00,13.38,13.39,13.36,13.37,70500.0,13.38,13.39,13.36,13.37,70500.0
2008-08-08 14:25:00,13.37,13.4,13.37,13.39,57300.0,13.37,13.4,13.37,13.39,57300.0
2008-08-08 14:30:00,13.4,13.44,13.39,13.4,126000.0,13.4,13.44,13.39,13.4,126000.0
2008-08-08 14:35:00,13.41,13.43,13.4,13.42,53700.0,13.41,13.43,13.4,13.42,53700.0
2008-08-08 14:40:00,13.42,13.45,13.42,13.42,88800.0,13.42,13.45,13.42,13.42,88800.0
2008-08-08 14:45:00,13.41,13.45,13.41,13.45,78600.0,13.41,13.45,13.41,13.45,78600.0
2008-08-08 14:50:00,13.45,13.47,13.44,13.47,39000.0,13.45,13.47,13.44,13.47,39000.0
2008-08-08 14:55:00,13.48,13.5,13.46,13.49,25500.0,13.48,13.5,13.46,13.49,25500.0
2008-08-08 15:00:00,13.49,13.54,13.49,13.54,128400.0,13.49,13.54,13.49,13.54,128400.0
2008-08-08 15:05:00,13.54,13.54,13.48,13.49,95700.0,13.54,13.54,13.48,13.49,95700.0
2008-08-08 15:10:00,13.49,13.51,13.48,13.48,39900.0,13.49,13.51,13.48,13.48,39900.0
2008-08-08 15:15:00,13.48,13.5,13.44,13.45,66000.0,13.48,13.5,13.44,13.45,66000.0
2008-08-08 15:20:00,13.45,13.48,13.42,13.44,60900.0,13.45,13.48,13.42,13.44,60900.0
2008-08-08 15:25:00,13.45,13.49,13.44,13.48,46500.0,13.45,13.49,13.44,13.48,46500.0
2008-08-08 15:30:00,13.48,13.49,13.44,13.46,69300.0,13.48,13.49,13.44,13.46,69300.0
2008-08-08 15:35:00,13.44,13.48,13.43,13.48,111300.0,13.44,13.48,13.43,13.48,111300.0
2008-08-08 15:40:00,13.48,13.48,13.43,13.47,71100.0,13.48,13.48,13.43,13.47,71100.0
2008-08-08 15:45:00,13.46,13.49,13.45,13.48,75000.0,13.46,13.49,13.45,13.48,75000.0
2008-08-08 15:50:00,13.48,13.5,13.41,13.43,171000.0,13.48,13.5,13.41,13.43,171000.0
2008-08-08 15:55:00,13.43,13.45,13.41,13.45,170400.0,13.43,13.45,13.41,13.45,170400.0
2008-08-11 09:30:00,13.43,13.43,13.33,13.37,36900.0,13.43,13.43,13.33,13.37,36900.0
2008-08-11 09:35:00,13.37,13.43,13.34,13.42,91200.0,13.37,13.43,13.34,13.42,91200.0
2008-08-11 09:40:00,13.42,13.58,13.42,13.57,118500.0,13.42,13.58,13.42,13.57,118500.0
2008-08-11 09:45:00,13.57,13.58,13.49,13.54,89400.0,13.57,13.58,13.49,13.54,89400.0
2008-08-11 09:50:00,13.55,13.58,13.49,13.54,43200.0,13.55,13.58,13.49,13.54,43200.0
2008-08-11 09:55:00,13.54,13.66,13.53,13.62,37200.0,13.54,13.66,13.53,13.62,37200.0
2008-08-11 10:00:00,13.63,13.74,13.63,13.74,112500.0,13.63,13.74,13.63,13.74,112500.0
2008-08-11 10:05:00,13.74,13.8,13.74,13.75,95400.0,13.74,13.8,13.74,13.75,95400.0
2008-08-11 10:10:00,13.75,13.78,13.71,13.75,96900.0,13.75,13.78,13.71,13.75,96900.0
2008-08-11 10:15:00,13.76,13.82,13.72,13.8,127800.0,13.76,13.82,13.72,13.8,127800.0
2008-08-11 10:20:00,13.81,13.83,13.75,13.76,188400.0,13.81,13.83,13.75,13.76,188400.0
2008-08-11 10:25:00,13.76,13.79,13.66,13.66,144300.0,13.76,13.79,13.66,13.66,144300.0
2008-08-11 10:30:00,13.66,13.69,13.64,13.64,190500.0,13.66,13.69,13.64,13.64,190500.0
2008-08-11 10:35:00,13.64,13.66,13.6,13.64,82800.0,13.64,13.66,13.6,13.64,82800.0
2008-08-11 10:40:00,13.64,13.7,13.63,13.69,78300.0,13.64,13.7,13.63,13.69,78300.0
2008-08-11 10:45:00,13.68,13.7,13.63,13.63,59100.0,13.68,13.7,13.63,13.63,59100.0
2008-08-11 10:50:00,13.62,13.64,13.58,13.6,117000.0,13.62,13.64,13.58,13.6,117000.0
2008-08-11 10:55:00,13.6,13.61,13.57,13.59,87300.0,13.6,13.61,13.57,13.59,87300.0
2008-08-11 11:00:00,13.6,13.64,13.59,13.63,69000.0,13.6,13.64,13.59,13.63,69000.0
2008-08-11 11:05:00,13.63,13.64,13.59,13.59,266700.0,13.63,13.64,13.59,13.59,266700.0
2008-08-11 11:10:00,13.59,13.61,13.55,13.55,62100.0,13.59,13.61,13.55,13.55,62100.0
2008-08-11 11:15:00,13.55,13.61,13.54,13.61,54900.0,13.55,13.61,13.54,13.61,54900.0
2008-08-11 11:20:00,13.61,13.62,13.59,13.62,130200.0,13.61,13.62,13.59,13.62,130200.0
2008-08-11 11:25:00,13.62,13.65,13.61,13.62,200700.0,13.62,13.65,13.61,13.62,200700.0
2008-08-11 11:30:00,13.62,13.63,13.57,13.59,85500.0,13.62,13.63,13.57,13.59,85500.0
2008-08-11 11:35:00,13.59,13.62,13.58,13.62,123300.0,13.59,13.62,13.58,13.62,123300.0
2008-08-11 11:40:00,13.62,13.63,13.61,13.61,162600.0,13.62,13.63,13.61,13.61,162600.0
2008-08-11 11:45:00,13.62,13.64,13.61,13.63,85500.0,13.62,13.64,13.61,13.63,85500.0
2008-08-11 11:50:00,13.63,13.63,13.6,13.62,90900.0,13.63,13.63,13.6,13.62,90900.0
2008-08-11 11:55:00,13.62,13.63,13.61,13.63,169800.0,13.62,13.63,13.61,13.63,169800.0
2008-08-11 12:00:00,13.65,13.67,13.64,13.66,213600.0,13.65,13.67,13.64,13.66,213600.0
2008-08-11 12:05:00,13.65,13.68,13.65,13.67,112500.0,13.65,13.68,13.65,13.67,112500.0
2008-08-11 12:10:00,13.67,13.75,13.67,13.74,69300.0,13.67,13.75,13.67,13.74,69300.0
2008-08-11 12:15:00,13.74,13.78,13.73,13.77,145500.0,13.74,13.78,13.73,13.77,145500.0
2008-08-11 12:20:00,13.77,13.8,13.76,13.78,132000.0,13.77,13.8,13.76,13.78,132000.0
2008-08-11 12:25:00,13.78,13.8,13.75,13.8,58200.0,13.78,13.8,13.75,13.8,58200.0
2008-08-11 12:30:00,13.8,13.82,13.79,13.81,66900.0,13.8,13.82,13.79,13.81,66900.0
2008-08-11 12:35:00,13.81,13.83,13.78,13.82,65400.0,13.81,13.83,13.78,13.82,65400.0
2008-08-11 12:40:00,13.82,13.83,13.8,13.82,86700.0,13.82,13.83,13.8,13.82,86700.0
2008-08-11 12:45:00,13.82,13.83,13.81,13.83,60300.0,13.82,13.83,13.81,13.83,60300.0
2008-08-11 12:50:00,13.82,13.85,13.81,13.83,144000.0,13.82,13.85,13.81,13.83,144000.0
2008-08-11 12:55:00,13.83,13.85,13.83,13.83,39600.0,13.83,13.85,13.83,13.83,39600.0
2008-08-11 13:00:00,13.83,13.84,13.81,13.83,84900.0,13.83,13.84,13.81,13.83,84900.0
2008-08-11 13:05:00,13.83,13.86,13.83,13.85,100800.0,13.83,13.86,13.83,13.85,100800.0
2008-08-11 13:10:00,13.86,13.91,13.86,13.91,57000.0,13.86,13.91,13.86,13.91,57000.0
2008-08-11 13:15:00,13.91,13.96,13.9,13.95,81600.0,13.91,13.96,13.9,13.95,81600.0
2008-08-11 13:20:00,13.95,13.99,13.94,13.98,53100.0,13.95,13.99,13.94,13.98,53100.0
2008-08-11 13:25:00,13.98,13.99,13.96,13.99,206100.0,13.98,13.99,13.96,13.99,206100.0
2008-08-11 13:30:00,13.99,14.01,13.97,14.01,99300.0,13.99,14.01,13.97,14.01,99300.0
2008-08-11 13:35:00,14.01,14.04,14.0,14.02,121800.0,14.01,14.04,14.0,14.02,121800.0
2008-08-11 13:40:00,14.02,14.04,13.99,14.01,121800.0,14.02,14.04,13.99,14.01,121800.0
2008-08-11 13:45:00,14.01,14.07,14.01,14.06,101700.0,14.01,14.07,14.01,14.06,101700.0
2008-08-11 13:50:00,14.05,14.06,14.01,14.02,278400.0,14.05,14.06,14.01,14.02,278400.0
2008-08-11 13:55:00,14.02,14.02,13.94,13.95,89100.0,14.02,14.02,13.94,13.95,89100.0
2008-08-11 14:00:00,13.95,13.95,13.82,13.83,167100.0,13.95,13.95,13.82,13.83,167100.0
2008-08-11 14:05:00,13.83,13.87,13.81,13.84,146400.0,13.83,13.87,13.81,13.84,146400.0
2008-08-11 14:10:00,13.84,13.84,13.78,13.79,75900.0,13.84,13.84,13.78,13.79,75900.0
2008-08-11 14:15:00,13.79,13.79,13.76,13.76,76200.0,13.79,13.79,13.76,13.76,76200.0
2008-08-11 14:20:00,13.76,13.78,13.67,13.73,96300.0,13.76,13.78,13.67,13.73,96300.0
2008-08-11 14:25:00,13.73,13.74,13.69,13.72,92700.0,13.73,13.74,13.69,13.72,92700.0
2008-08-11 14:30:00,13.72,13.73,13.69,13.69,172200.0,13.72,13.73,13.69,13.69,172200.0
2008-08-11 14:35:00,13.69,13.7,13.62,13.67,189000.0,13.69,13.7,13.62,13.67,189000.0
2008-08-11 14:40:00,13.68,13.68,13.61,13.62,71400.0,13.68,13.68,13.61,13.62,71400.0
2008-08-11 14:45:00,13.62,13.66,13.56,13.56,111300.0,13.62,13.66,13.56,13.56,111300.0
2008-08-11 14:50:00,13.57,13.58,13.51,13.51,52200.0,13.57,13.58,13.51,13.51,52200.0
2008-08-11 14:55:00,13.51,13.59,13.51,13.57,100500.0,13.51,13.59,13.51,13.57,100500.0
2008-08-11 15:00:00,13.57,13.63,13.57,13.62,90300.0,13.57,13.63,13.57,13.62,90300.0
2008-08-11 15:05:00,13.62,13.66,13.61,13.62,120000.0,13.62,13.66,13.61,13.62,120000.0
2008-08-11 15:10:00,13.62,13.65,13.61,13.63,134700.0,13.62,13.65,13.61,13.63,134700.0
2008-08-11 15:15:00,13.63,13.63,13.61,13.63,135900.0,13.63,13.63,13.61,13.63,135900.0
2008-08-11 15:20:00,13.62,13.63,13.58,13.61,241500.0,13.62,13.63,13.58,13.61,241500.0
2008-08-11 15:25:00,13.61,13.63,13.53,13.56,221100.0,13.61,13.63,13.53,13.56,221100.0
2008-08-11 15:30:00,13.56,13.57,13.41,13.41,200400.0,13.56,13.57,13.41,13.41,200400.0
2008-08-11 15:35:00,13.41,13.45,13.39,13.44,193500.0,13.41,13.45,13.39,13.44,193500.0
2008-08-11 15:40:00,13.44,13.48,13.44,13.48,132000.0,13.44,13.48,13.44,13.48,132000.0
2008-08-11 15:45:00,13.48,13.48,13.39,13.43,288900.0,13.48,13.48,13.39,13.43,288900.0
2008-08-11 15:50:00,13.43,13.47,13.4,13.41,215700.0,13.43,13.47,13.4,13.41,215700.0
2008-08-11 15:55:00,13.42,13.46,13.39,13.44,343800.0,13.42,13.46,13.39,13.44,343800.0
2008-08-12 09:30:00,13.38,13.6,13.23,13.24,55200.0,13.38,13.6,13.23,13.24,55200.0
2008-08-12 09:35:00,13.24,13.46,13.24,13.34,74700.0,13.24,13.46,13.24,13.34,74700.0
2008-08-12 09:40:00,13.37,13.45,13.29,13.4,82800.0,13.37,13.45,13.29,13.4,82800.0
2008-08-12 09:45:00,13.41,13.52,13.35,13.35,105300.0,13.41,13.52,13.35,13.35,105300.0
2008-08-12 09:50:00,13.34,13.38,13.11,13.11,157500.0,13.34,13.38,13.11,13.11,157500.0
2008-08-12 09:55:00,13.12,13.26,13.1,13.23,153000.0,13.12,13.26,13.1,13.23,153000.0
2008-08-12 10:00:00,13.23,13.27,13.16,13.27,173400.0,13.23,13.27,13.16,13.27,173400.0
2008-08-12 10:05:00,13.25,13.34,13.25,13.28,95700.0,13.25,13.34,13.25,13.28,95700.0
2008-08-12 10:10:00,13.29,13.29,13.2,13.27,69000.0,13.29,13.29,13.2,13.27,69000.0
2008-08-12 10:15:00,13.26,13.28,13.2,13.2,94500.0,13.26,13.28,13.2,13.2,94500.0
2008-08-12 10:20:00,13.2,13.23,13.19,13.23,55800.0,13.2,13.23,13.19,13.23,55800.0
2008-08-12 10:25:00,13.22,13.23,13.18,13.18,58800.0,13.22,13.23,13.18,13.18,58800.0
2008-08-12 10:30:00,13.18,13.2,13.11,13.12,105300.0,13.18,13.2,13.11,13.12,105300.0
2008-08-12 10:35:00,13.13,13.2,13.12,13.16,83700.0,13.13,13.2,13.12,13.16,83700.0
2008-08-12 10:40:00,13.15,13.19,13.13,13.17,103500.0,13.15,13.19,13.13,13.17,103500.0
2008-08-12 10:45:00,13.17,13.23,13.17,13.22,93300.0,13.17,13.23,13.17,13.22,93300.0
2008-08-12 10:50:00,13.23,13.23,13.17,13.2,79200.0,13.23,13.23,13.17,13.2,79200.0
2008-08-12 10:55:00,13.2,13.25,13.2,13.22,119400.0,13.2,13.25,13.2,13.22,119400.0
2008-08-12 11:00:00,13.22,13.25,13.13,13.13,94800.0,13.22,13.25,13.13,13.13,94800.0
2008-08-12 11:05:00,13.13,13.25,13.12,13.23,130800.0,13.13,13.25,13.12,13.23,130800.0
2008-08-12 11:10:00,13.23,13.24,13.2,13.22,108000.0,13.23,13.24,13.2,13.22,108000.0
2008-08-12 11:15:00,13.22,13.28,13.21,13.25,112500.0,13.22,13.28,13.21,13.25,112500.0
2008-08-12 11:20:00,13.26,13.28,13.23,13.26,214500.0,13.26,13.28,13.23,13.26,214500.0
2008-08-12 11:25:00,13.26,13.28,13.24,13.27,159900.0,13.26,13.28,13.24,13.27,159900.0
2008-08-12 11:30:00,13.27,13.33,13.25,13.3,78000.0,13.27,13.33,13.25,13.3,78000.0
2008-08-12 11:35:00,13.31,13.32,13.26,13.26,37200.0,13.31,13.32,13.26,13.26,37200.0
2008-08-12 11:40:00,13.26,13.3,13.26,13.28,151500.0,13.26,13.3,13.26,13.28,151500.0
2008-08-12 11:45:00,13.29,13.33,13.27,13.27,52200.0,13.29,13.33,13.27,13.27,52200.0
2008-08-12 11:50:00,13.27,13.3,13.25,13.28,51900.0,13.27,13.3,13.25,13.28,51900.0
2008-08-12 11:55:00,13.28,13.28,13.23,13.25,33000.0,13.28,13.28,13.23,13.25,33000.0
2008-08-12 12:00:00,13.26,13.29,13.25,13.29,25800.0,13.26,13.29,13.25,13.29,25800.0
2008-08-12 12:05:00,13.29,13.32,13.29,13.29,37500.0,13.29,13.32,13.29,13.29,37500.0
2008-08-12 12:10:00,13.29,13.31,13.25,13.25,144000.0,13.29,13.31,13.25,13.25,144000.0
2008-08-12 12:15:00,13.26,13.3,13.25,13.3,29700.0,13.26,13.3,13.25,13.3,29700.0
2008-08-12 12:20:00,13.3,13.31,13.29,13.3,29700.0,13.3,13.31,13.29,13.3,29700.0
2008-08-12 12:25:00,13.3,13.32,13.25,13.27,66000.0,13.3,13.32,13.25,13.27,66000.0
2008-08-12 12:30:00,13.26,13.31,13.26,13.28,105600.0,13.26,13.31,13.26,13.28,105600.0
2008-08-12 12:35:00,13.28,13.3,13.2,13.22,51300.0,13.28,13.3,13.2,13.22,51300.0
2008-08-12 12:40:00,13.21,13.29,13.19,13.29,47400.0,13.21,13.29,13.19,13.29,47400.0
2008-08-12 12:45:00,13.29,13.3,13.27,13.27,72000.0,13.29,13.3,13.27,13.27,72000.0
2008-08-12 12:50:00,13.27,13.32,13.26,13.32,77400.0,13.27,13.32,13.26,13.32,77400.0
2008-08-12 12:55:00,13.32,13.33,13.29,13.33,86100.0,13.32,13.33,13.29,13.33,86100.0
2008-08-12 13:00:00,13.33,13.33,13.31,13.31,60900.0,13.33,13.33,13.31,13.31,60900.0
2008-08-12 13:05:00,13.31,13.33,13.31,13.33,81000.0,13.31,13.33,13.31,13.33,81000.0
2008-08-12 13:10:00,13.33,13.34,13.32,13.33,109500.0,13.33,13.34,13.32,13.33,109500.0
2008-08-12 13:15:00,13.33,13.34,13.31,13.33,72600.0,13.33,13.34,13.31,13.33,72600.0
2008-08-12 13:20:00,13.32,13.34,13.32,13.34,60600.0,13.32,13.34,13.32,13.34,60600.0
2008-08-12 13:25:00,13.33,13.34,13.32,13.33,92400.0,13.33,13.34,13.32,13.33,92400.0
2008-08-12 13:30:00,13.33,13.35,13.31,13.35,103200.0,13.33,13.35,13.31,13.35,103200.0
2008-08-12 13:35:00,13.34,13.36,13.33,13.34,29100.0,13.34,13.36,13.33,13.34,29100.0
2008-08-12 13:40:00,13.33,13.34,13.32,13.33,81900.0,13.33,13.34,13.32,13.33,81900.0
2008-08-12 13:45:00,13.33,13.34,13.32,13.33,38100.0,13.33,13.34,13.32,13.33,38100.0
2008-08-12 13:50:00,13.33,13.34,13.32,13.33,96300.0,13.33,13.34,13.32,13.33,96300.0
2008-08-12 13:55:00,13.33,13.33,13.27,13.31,70200.0,13.33,13.33,13.27,13.31,70200.0
2008-08-12 14:00:00,13.3,13.33,13.29,13.32,67200.0,13.3,13.33,13.29,13.32,67200.0
2008-08-12 14:05:00,13.31,13.34,13.29,13.29,77400.0,13.31,13.34,13.29,13.29,77400.0
2008-08-12 14:10:00,13.29,13.33,13.27,13.32,56400.0,13.29,13.33,13.27,13.32,56400.0
2008-08-12 14:15:00,13.32,13.34,13.3,13.33,45900.0,13.32,13.34,13.3,13.33,45900.0
2008-08-12 14:20:00,13.32,13.36,13.31,13.33,94200.0,13.32,13.36,13.31,13.33,94200.0
2008-08-12 14:25:00,13.33,13.38,13.32,13.35,38100.0,13.33,13.38,13.32,13.35,38100.0
2008-08-12 14:30:00,13.35,13.35,13.32,13.32,41100.0,13.35,13.35,13.32,13.32,41100.0
2008-08-12 14:35:00,13.32,13.34,13.31,13.32,38100.0,13.32,13.34,13.31,13.32,38100.0
2008-08-12 14:40:00,13.32,13.33,13.3,13.3,48900.0,13.32,13.33,13.3,13.3,48900.0
2008-08-12 14:45:00,13.3,13.32,13.28,13.29,94200.0,13.3,13.32,13.28,13.29,94200.0
2008-08-12 14:50:00,13.3,13.33,13.3,13.3,57300.0,13.3,13.33,13.3,13.3,57300.0
2008-08-12 14:55:00,13.3,13.32,13.29,13.3,53700.0,13.3,13.32,13.29,13.3,53700.0
2008-08-12 15:00:00,13.3,13.32,13.27,13.3,215100.0,13.3,13.32,13.27,13.3,215100.0
2008-08-12 15:05:00,13.3,13.31,13.26,13.28,77400.0,13.3,13.31,13.26,13.28,77400.0
2008-08-12 15:10:00,13.27,13.28,13.22,13.24,128700.0,13.27,13.28,13.22,13.24,128700.0
2008-08-12 15:15:00,13.25,13.27,13.21,13.21,78900.0,13.25,13.27,13.21,13.21,78900.0
2008-08-12 15:20:00,13.22,13.25,13.2,13.24,51900.0,13.22,13.25,13.2,13.24,51900.0
2008-08-12 15:25:00,13.25,13.28,13.24,13.28,93300.0,13.25,13.28,13.24,13.28,93300.0
2008-08-12 15:30:00,13.28,13.29,13.21,13.23,106200.0,13.28,13.29,13.21,13.23,106200.0
2008-08-12 15:35:00,13.22,13.23,13.21,13.22,82800.0,13.22,13.23,13.21,13.22,82800.0
2008-08-12 15:40:00,13.22,13.26,13.21,13.25,95700.0,13.22,13.26,13.21,13.25,95700.0
2008-08-12 15:45:00,13.24,13.32,13.23,13.31,97800.0,13.24,13.32,13.23,13.31,97800.0
2008-08-12 15:50:00,13.3,13.31,13.28,13.3,93300.0,13.3,13.31,13.28,13.3,93300.0
2008-08-12 15:55:00,13.29,13.32,13.29,13.32,136500.0,13.29,13.32,13.29,13.32,136500.0
2008-08-13 09:30:00,13.25,13.41,13.14,13.14,48900.0,13.25,13.41,13.14,13.14,48900.0
2008-08-13 09:35:00,13.13,13.16,13.11,13.11,57900.0,13.13,13.16,13.11,13.11,57900.0
2008-08-13 09:40:00,13.09,13.12,13.03,13.06,42000.0,13.09,13.12,13.03,13.06,42000.0
2008-08-13 09:45:00,13.06,13.11,13.05,13.11,35400.0,13.06,13.11,13.05,13.11,35400.0
2008-08-13 09:50:00,13.09,13.1,13.04,13.05,60000.0,13.09,13.1,13.04,13.05,60000.0
2008-08-13 09:55:00,13.05,13.13,13.05,13.13,14400.0,13.05,13.13,13.05,13.13,14400.0
2008-08-13 10:00:00,13.15,13.2,13.12,13.17,45900.0,13.15,13.2,13.12,13.17,45900.0
2008-08-13 10:05:00,13.16,13.18,13.12,13.15,89700.0,13.16,13.18,13.12,13.15,89700.0
2008-08-13 10:10:00,13.14,13.14,13.09,13.12,19800.0,13.14,13.14,13.09,13.12,19800.0
2008-08-13 10:15:00,13.12,13.14,13.1,13.14,23100.0,13.12,13.14,13.1,13.14,23100.0
2008-08-13 10:20:00,13.15,13.15,13.13,13.15,31500.0,13.15,13.15,13.13,13.15,31500.0
2008-08-13 10:25:00,13.15,13.16,13.13,13.14,45600.0,13.15,13.16,13.13,13.14,45600.0
2008-08-13 10:30:00,13.14,13.14,13.01,13.01,64500.0,13.14,13.14,13.01,13.01,64500.0
2008-08-13 10:35:00,13.0,13.01,12.94,12.95,75300.0,13.0,13.01,12.94,12.95,75300.0
2008-08-13 10:40:00,12.95,12.97,12.91,12.91,110700.0,12.95,12.97,12.91,12.91,110700.0
2008-08-13 10:45:00,12.92,12.94,12.85,12.88,133500.0,12.92,12.94,12.85,12.88,133500.0
2008-08-13 10:50:00,12.88,12.91,12.84,12.88,118800.0,12.88,12.91,12.84,12.88,118800.0
2008-08-13 10:55:00,12.88,12.92,12.87,12.92,73200.0,12.88,12.92,12.87,12.92,73200.0
2008-08-13 11:00:00,12.91,12.93,12.86,12.87,222300.0,12.91,12.93,12.86,12.87,222300.0
2008-08-13 11:05:00,12.87,12.88,12.76,12.76,196200.0,12.87,12.88,12.76,12.76,196200.0
2008-08-13 11:10:00,12.76,12.83,12.75,12.81,110700.0,12.76,12.83,12.75,12.81,110700.0
2008-08-13 11:15:00,12.81,12.88,12.8,12.87,112200.0,12.81,12.88,12.8,12.87,112200.0
2008-08-13 11:20:00,12.88,12.92,12.88,12.91,111300.0,12.88,12.92,12.88,12.91,111300.0
2008-08-13 11:25:00,12.9,12.92,12.9,12.91,35100.0,12.9,12.92,12.9,12.91,35100.0
2008-08-13 11:30:00,12.91,12.91,12.88,12.9,21300.0,12.91,12.91,12.88,12.9,21300.0
2008-08-13 11:35:00,12.89,12.92,12.88,12.92,66000.0,12.89,12.92,12.88,12.92,66000.0
2008-08-13 11:40:00,12.91,12.91,12.86,12.89,29400.0,12.91,12.91,12.86,12.89,29400.0
2008-08-13 11:45:00,12.88,12.88,12.83,12.85,17100.0,12.88,12.88,12.83,12.85,17100.0
2008-08-13 11:50:00,12.84,12.85,12.83,12.84,30300.0,12.84,12.85,12.83,12.84,30300.0
2008-08-13 11:55:00,12.84,12.85,12.82,12.84,33300.0,12.84,12.85,12.82,12.84,33300.0
2008-08-13 12:00:00,12.84,12.85,12.82,12.85,20100.0,12.84,12.85,12.82,12.85,20100.0
2008-08-13 12:05:00,12.85,12.87,12.82,12.83,53100.0,12.85,12.87,12.82,12.83,53100.0
2008-08-13 12:10:00,12.83,12.85,12.82,12.85,42000.0,12.83,12.85,12.82,12.85,42000.0
2008-08-13 12:15:00,12.85,12.88,12.82,12.83,95400.0,12.85,12.88,12.82,12.83,95400.0
2008-08-13 12:20:00,12.83,12.86,12.81,12.85,49800.0,12.83,12.86,12.81,12.85,49800.0
2008-08-13 12:25:00,12.84,12.85,12.83,12.83,41700.0,12.84,12.85,12.83,12.83,41700.0
2008-08-13 12:30:00,12.83,12.84,12.81,12.83,60900.0,12.83,12.84,12.81,12.83,60900.0
2008-08-13 12:35:00,12.83,12.84,12.81,12.83,35400.0,12.83,12.84,12.81,12.83,35400.0
2008-08-13 12:40:00,12.83,12.84,12.81,12.83,73500.0,12.83,12.84,12.81,12.83,73500.0
2008-08-13 12:45:00,12.83,12.84,12.81,12.81,72300.0,12.83,12.84,12.81,12.81,72300.0
2008-08-13 12:50:00,12.82,12.84,12.81,12.84,59400.0,12.82,12.84,12.81,12.84,59400.0
2008-08-13 12:55:00,12.85,12.87,12.83,12.85,93900.0,12.85,12.87,12.83,12.85,93900.0
2008-08-13 13:00:00,12.85,12.89,12.84,12.88,173100.0,12.85,12.89,12.84,12.88,173100.0
2008-08-13 13:05:00,12.88,12.89,12.86,12.87,24000.0,12.88,12.89,12.86,12.87,24000.0
2008-08-13 13:10:00,12.87,12.88,12.86,12.88,33600.0,12.87,12.88,12.86,12.88,33600.0
2008-08-13 13:15:00,12.88,12.89,12.86,12.88,66300.0,12.88,12.89,12.86,12.88,66300.0
2008-08-13 13:20:00,12.88,12.93,12.87,12.92,28200.0,12.88,12.93,12.87,12.92,28200.0
2008-08-13 13:25:00,12.92,13.01,12.92,12.98,128700.0,12.92,13.01,12.92,12.98,128700.0
2008-08-13 13:30:00,12.98,13.01,12.97,12.99,51300.0,12.98,13.01,12.97,12.99,51300.0
2008-08-13 13:35:00,12.99,13.03,12.97,13.03,23100.0,12.99,13.03,12.97,13.03,23100.0
2008-08-13 13:40:00,13.03,13.05,13.02,13.04,42900.0,13.03,13.05,13.02,13.04,42900.0
2008-08-13 13:45:00,13.03,13.03,12.99,12.99,24300.0,13.03,13.03,12.99,12.99,24300.0
2008-08-13 13:50:00,12.99,13.0,12.95,12.96,45900.0,12.99,13.0,12.95,12.96,45900.0
2008-08-13 13:55:00,12.96,13.04,12.96,13.02,18000.0,12.96,13.04,12.96,13.02,18000.0
2008-08-13 14:00:00,13.02,13.08,13.0,13.04,59700.0,13.02,13.08,13.0,13.04,59700.0
2008-08-13 14:05:00,13.04,13.05,12.99,12.99,127500.0,13.04,13.05,12.99,12.99,127500.0
2008-08-13 14:10:00,12.99,13.0,12.97,13.0,79200.0,12.99,13.0,12.97,13.0,79200.0
2008-08-13 14:15:00,13.0,13.0,12.97,13.0,40200.0,13.0,13.0,12.97,13.0,40200.0
2008-08-13 14:20:00,13.0,13.01,12.98,12.99,47700.0,13.0,13.01,12.98,12.99,47700.0
2008-08-13 14:25:00,12.99,13.01,12.97,12.98,55800.0,12.99,13.01,12.97,12.98,55800.0
2008-08-13 14:30:00,12.97,12.99,12.96,12.98,32700.0,12.97,12.99,12.96,12.98,32700.0
2008-08-13 14:35:00,12.98,13.0,12.98,12.98,28500.0,12.98,13.0,12.98,12.98,28500.0
2008-08-13 14:40:00,12.98,13.02,12.98,13.02,95100.0,12.98,13.02,12.98,13.02,95100.0
2008-08-13 14:45:00,13.01,13.03,13.0,13.0,63600.0,13.01,13.03,13.0,13.0,63600.0
2008-08-13 14:50:00,12.99,12.99,12.96,12.99,28200.0,12.99,12.99,12.96,12.99,28200.0
2008-08-13 14:55:00,13.0,13.05,12.99,13.02,91800.0,13.0,13.05,12.99,13.02,91800.0
2008-08-13 15:00:00,13.02,13.06,13.01,13.05,48300.0,13.02,13.06,13.01,13.05,48300.0
2008-08-13 15:05:00,13.04,13.04,13.0,13.0,59100.0,13.04,13.04,13.0,13.0,59100.0
2008-08-13 15:10:00,13.01,13.04,13.01,13.03,108300.0,13.01,13.04,13.01,13.03,108300.0
2008-08-13 15:15:00,13.02,13.05,12.98,12.98,34500.0,13.02,13.05,12.98,12.98,34500.0
2008-08-13 15:20:00,12.99,12.99,12.92,12.95,35700.0,12.99,12.99,12.92,12.95,35700.0
2008-08-13 15:25:00,12.95,12.95,12.93,12.94,28200.0,12.95,12.95,12.93,12.94,28200.0
2008-08-13 15:30:00,12.94,12.95,12.88,12.91,56100.0,12.94,12.95,12.88,12.91,56100.0
2008-08-13 15:35:00,12.91,12.91,12.87,12.9,56400.0,12.91,12.91,12.87,12.9,56400.0
2008-08-13 15:40:00,12.9,12.91,12.86,12.89,47100.0,12.9,12.91,12.86,12.89,47100.0
2008-08-13 15:45:00,12.89,12.92,12.88,12.9,48900.0,12.89,12.92,12.88,12.9,48900.0
2008-08-13 15:50:00,12.91,12.96,12.88,12.95,76500.0,12.91,12.96,12.88,12.95,76500.0
2008-08-13 15:55:00,12.95,12.98,12.94,12.98,67500.0,12.95,12.98,12.94,12.98,67500.0
2008-08-14 09:30:00,12.95,13.06,12.89,12.92,47100.0,12.95,13.06,12.89,12.92,47100.0
2008-08-14 09:35:00,12.94,13.09,12.94,13.07,46200.0,12.94,13.09,12.94,13.07,46200.0
2008-08-14 09:40:00,13.08,13.15,13.08,13.12,67500.0,13.08,13.15,13.08,13.12,67500.0
2008-08-14 09:45:00,13.12,13.16,13.11,13.11,40200.0,13.12,13.16,13.11,13.11,40200.0
2008-08-14 09:50:00,13.13,13.15,13.06,13.14,67800.0,13.13,13.15,13.06,13.14,67800.0
2008-08-14 09:55:00,13.13,13.15,13.06,13.13,41100.0,13.13,13.15,13.06,13.13,41100.0
2008-08-14 10:00:00,13.14,13.2,13.13,13.17,74700.0,13.14,13.2,13.13,13.17,74700.0
2008-08-14 10:05:00,13.18,13.24,13.17,13.22,73500.0,13.18,13.24,13.17,13.22,73500.0
2008-08-14 10:10:00,13.22,13.24,13.18,13.2,88800.0,13.22,13.24,13.18,13.2,88800.0
2008-08-14 10:15:00,13.2,13.26,13.18,13.24,95100.0,13.2,13.26,13.18,13.24,95100.0
2008-08-14 10:20:00,13.25,13.31,13.22,13.27,135600.0,13.25,13.31,13.22,13.27,135600.0
2008-08-14 10:25:00,13.26,13.35,13.25,13.35,76800.0,13.26,13.35,13.25,13.35,76800.0
2008-08-14 10:30:00,13.34,13.4,13.33,13.36,98400.0,13.34,13.4,13.33,13.36,98400.0
2008-08-14 10:35:00,13.37,13.42,13.32,13.41,93300.0,13.37,13.42,13.32,13.41,93300.0
2008-08-14 10:40:00,13.41,13.45,13.4,13.44,120900.0,13.41,13.45,13.4,13.44,120900.0
2008-08-14 10:45:00,13.44,13.48,13.31,13.32,184200.0,13.44,13.48,13.31,13.32,184200.0
2008-08-14 10:50:00,13.33,13.34,13.27,13.29,96600.0,13.33,13.34,13.27,13.29,96600.0
2008-08-14 10:55:00,13.3,13.34,13.24,13.34,57900.0,13.3,13.34,13.24,13.34,57900.0
2008-08-14 11:00:00,13.34,13.36,13.31,13.36,87600.0,13.34,13.36,13.31,13.36,87600.0
2008-08-14 11:05:00,13.37,13.38,13.33,13.36,69300.0,13.37,13.38,13.33,13.36,69300.0
2008-08-14 11:10:00,13.35,13.38,13.34,13.34,58200.0,13.35,13.38,13.34,13.34,58200.0
2008-08-14 11:15:00,13.34,13.37,13.32,13.37,90900.0,13.34,13.37,13.32,13.37,90900.0
2008-08-14 11:20:00,13.37,13.37,13.33,13.34,65100.0,13.37,13.37,13.33,13.34,65100.0
2008-08-14 11:25:00,13.34,13.36,13.31,13.31,86100.0,13.34,13.36,13.31,13.31,86100.0
2008-08-14 11:30:00,13.32,13.34,13.32,13.32,27900.0,13.32,13.34,13.32,13.32,27900.0
2008-08-14 11:35:00,13.32,13.35,13.31,13.34,59700.0,13.32,13.35,13.31,13.34,59700.0
2008-08-14 11:40:00,13.34,13.36,13.29,13.36,36600.0,13.34,13.36,13.29,13.36,36600.0
2008-08-14 11:45:00,13.35,13.38,13.35,13.36,70200.0,13.35,13.38,13.35,13.36,70200.0
2008-08-14 11:50:00,13.36,13.38,13.35,13.37,29700.0,13.36,13.38,13.35,13.37,29700.0
2008-08-14 11:55:00,13.37,13.43,13.37,13.39,28500.0,13.37,13.43,13.37,13.39,28500.0
2008-08-14 12:00:00,13.39,13.4,13.35,13.37,39300.0,13.39,13.4,13.35,13.37,39300.0
2008-08-14 12:05:00,13.37,13.43,13.36,13.42,39900.0,13.37,13.43,13.36,13.42,39900.0
2008-08-14 12:10:00,13.41,13.46,13.41,13.41,44400.0,13.41,13.46,13.41,13.41,44400.0
2008-08-14 12:15:00,13.41,13.45,13.4,13.45,46800.0,13.41,13.45,13.4,13.45,46800.0
2008-08-14 12:20:00,13.43,13.45,13.42,13.42,36300.0,13.43,13.45,13.42,13.42,36300.0
2008-08-14 12:25:00,13.41,13.43,13.4,13.42,28200.0,13.41,13.43,13.4,13.42,28200.0
2008-08-14 12:30:00,13.42,13.5,13.38,13.49,81600.0,13.42,13.5,13.38,13.49,81600.0
2008-08-14 12:35:00,13.49,13.52,13.47,13.49,54300.0,13.49,13.52,13.47,13.49,54300.0
2008-08-14 12:40:00,13.49,13.51,13.48,13.51,61500.0,13.49,13.51,13.48,13.51,61500.0
2008-08-14 12:45:00,13.52,13.57,13.51,13.52,57600.0,13.52,13.57,13.51,13.52,57600.0
2008-08-14 12:50:00,13.53,13.53,13.45,13.45,72000.0,13.53,13.53,13.45,13.45,72000.0
2008-08-14 12:55:00,13.46,13.47,13.44,13.44,15900.0,13.46,13.47,13.44,13.44,15900.0
2008-08-14 13:00:00,13.44,13.46,13.4,13.4,37200.0,13.44,13.46,13.4,13.4,37200.0
2008-08-14 13:05:00,13.4,13.42,13.39,13.42,31200.0,13.4,13.42,13.39,13.42,31200.0
2008-08-14 13:10:00,13.42,13.45,13.41,13.45,34200.0,13.42,13.45,13.41,13.45,34200.0
2008-08-14 13:15:00,13.45,13.46,13.43,13.43,20100.0,13.45,13.46,13.43,13.43,20100.0
2008-08-14 13:20:00,13.43,13.45,13.42,13.45,22200.0,13.43,13.45,13.42,13.45,22200.0
2008-08-14 13:25:00,13.44,13.44,13.39,13.39,60300.0,13.44,13.44,13.39,13.39,60300.0
2008-08-14 13:30:00,13.38,13.4,13.37,13.4,33900.0,13.38,13.4,13.37,13.4,33900.0
2008-08-14 13:35:00,13.4,13.4,13.38,13.38,21600.0,13.4,13.4,13.38,13.38,21600.0
2008-08-14 13:40:00,13.39,13.4,13.39,13.4,34200.0,13.39,13.4,13.39,13.4,34200.0
2008-08-14 13:45:00,13.39,13.4,13.36,13.38,49200.0,13.39,13.4,13.36,13.38,49200.0
2008-08-14 13:50:00,13.38,13.39,13.37,13.38,23400.0,13.38,13.39,13.37,13.38,23400.0
2008-08-14 13:55:00,13.38,13.39,13.37,13.38,39000.0,13.38,13.39,13.37,13.38,39000.0
2008-08-14 14:00:00,13.38,13.39,13.36,13.38,37500.0,13.38,13.39,13.36,13.38,37500.0
2008-08-14 14:05:00,13.38,13.39,13.37,13.38,35700.0,13.38,13.39,13.37,13.38,35700.0
2008-08-14 14:10:00,13.38,13.39,13.37,13.38,39000.0,13.38,13.39,13.37,13.38,39000.0
2008-08-14 14:15:00,13.38,13.41,13.38,13.39,52200.0,13.38,13.41,13.38,13.39,52200.0
2008-08-14 14:20:00,13.4,13.41,13.35,13.35,28800.0,13.4,13.41,13.35,13.35,28800.0
2008-08-14 14:25:00,13.34,13.39,13.34,13.37,39300.0,13.34,13.39,13.34,13.37,39300.0
2008-08-14 14:30:00,13.36,13.38,13.34,13.35,32100.0,13.36,13.38,13.34,13.35,32100.0
2008-08-14 14:35:00,13.35,13.35,13.32,13.32,63900.0,13.35,13.35,13.32,13.32,63900.0
2008-08-14 14:40:00,13.32,13.38,13.31,13.32,64500.0,13.32,13.38,13.31,13.32,64500.0
2008-08-14 14:45:00,13.32,13.33,13.29,13.31,80700.0,13.32,13.33,13.29,13.31,80700.0
2008-08-14 14:50:00,13.3,13.35,13.3,13.35,93600.0,13.3,13.35,13.3,13.35,93600.0
2008-08-14 14:55:00,13.35,13.37,13.33,13.33,42000.0,13.35,13.37,13.33,13.33,42000.0
2008-08-14 15:00:00,13.33,13.35,13.3,13.33,68100.0,13.33,13.35,13.3,13.33,68100.0
2008-08-14 15:05:00,13.33,13.36,13.33,13.34,51600.0,13.33,13.36,13.33,13.34,51600.0
2008-08-14 15:10:00,13.35,13.35,13.31,13.34,42000.0,13.35,13.35,13.31,13.34,42000.0
2008-08-14 15:15:00,13.34,13.38,13.34,13.37,48300.0,13.34,13.38,13.34,13.37,48300.0
2008-08-14 15:20:00,13.38,13.38,13.33,13.33,63600.0,13.38,13.38,13.33,13.33,63600.0
2008-08-14 15:25:00,13.33,13.35,13.31,13.33,31800.0,13.33,13.35,13.31,13.33,31800.0
2008-08-14 15:30:00,13.33,13.36,13.32,13.35,94800.0,13.33,13.36,13.32,13.35,94800.0
2008-08-14 15:35:00,13.34,13.37,13.33,13.36,79200.0,13.34,13.37,13.33,13.36,79200.0
2008-08-14 15:40:00,13.36,13.37,13.33,13.33,62400.0,13.36,13.37,13.33,13.33,62400.0
2008-08-14 15:45:00,13.34,13.35,13.31,13.35,85500.0,13.34,13.35,13.31,13.35,85500.0
2008-08-14 15:50:00,13.34,13.37,13.32,13.34,130800.0,13.34,13.37,13.32,13.34,130800.0
2008-08-14 15:55:00,13.34,13.36,13.33,13.34,100800.0,13.34,13.36,13.33,13.34,100800.0
2008-08-15 09:30:00,13.38,13.57,13.33,13.54,49800.0,13.38,13.57,13.33,13.54,49800.0
2008-08-15 09:35:00,13.54,13.65,13.54,13.59,51900.0,13.54,13.65,13.54,13.59,51900.0
2008-08-15 09:40:00,13.6,13.66,13.58,13.64,54600.0,13.6,13.66,13.58,13.64,54600.0
2008-08-15 09:45:00,13.65,13.66,13.64,13.65,32400.0,13.65,13.66,13.64,13.65,32400.0
2008-08-15 09:50:00,13.64,13.64,13.48,13.5,59100.0,13.64,13.64,13.48,13.5,59100.0
2008-08-15 09:55:00,13.5,13.54,13.5,13.51,63000.0,13.5,13.54,13.5,13.51,63000.0
2008-08-15 10:00:00,13.51,13.51,13.33,13.43,90900.0,13.51,13.51,13.33,13.43,90900.0
2008-08-15 10:05:00,13.44,13.45,13.35,13.45,61500.0,13.44,13.45,13.35,13.45,61500.0
2008-08-15 10:10:00,13.45,13.48,13.4,13.4,36000.0,13.45,13.48,13.4,13.4,36000.0
2008-08-15 10:15:00,13.41,13.44,13.4,13.42,23700.0,13.41,13.44,13.4,13.42,23700.0
2008-08-15 10:20:00,13.43,13.47,13.38,13.44,43800.0,13.43,13.47,13.38,13.44,43800.0
2008-08-15 10:25:00,13.44,13.45,13.41,13.41,40200.0,13.44,13.45,13.41,13.41,40200.0
2008-08-15 10:30:00,13.41,13.44,13.4,13.44,40200.0,13.41,13.44,13.4,13.44,40200.0
2008-08-15 10:35:00,13.43,13.44,13.39,13.39,55800.0,13.43,13.44,13.39,13.39,55800.0
2008-08-15 10:40:00,13.39,13.44,13.39,13.44,47700.0,13.39,13.44,13.39,13.44,47700.0
2008-08-15 10:45:00,13.44,13.48,13.43,13.45,35700.0,13.44,13.48,13.43,13.45,35700.0
2008-08-15 10:50:00,13.47,13.49,13.45,13.46,50400.0,13.47,13.49,13.45,13.46,50400.0
2008-08-15 10:55:00,13.46,13.47,13.45,13.46,47400.0,13.46,13.47,13.45,13.46,47400.0
2008-08-15 11:00:00,13.46,13.46,13.43,13.44,98700.0,13.46,13.46,13.43,13.44,98700.0
2008-08-15 11:05:00,13.43,13.44,13.38,13.38,38100.0,13.43,13.44,13.38,13.38,38100.0
2008-08-15 11:10:00,13.39,13.42,13.39,13.41,44100.0,13.39,13.42,13.39,13.41,44100.0
2008-08-15 11:15:00,13.42,13.44,13.4,13.41,48600.0,13.42,13.44,13.4,13.41,48600.0
2008-08-15 11:20:00,13.41,13.42,13.39,13.4,110100.0,13.41,13.42,13.39,13.4,110100.0
2008-08-15 11:25:00,13.42,13.44,13.41,13.42,115800.0,13.42,13.44,13.41,13.42,115800.0
2008-08-15 11:30:00,13.43,13.47,13.41,13.47,70200.0,13.43,13.47,13.41,13.47,70200.0
2008-08-15 11:35:00,13.46,13.46,13.41,13.41,51300.0,13.46,13.46,13.41,13.41,51300.0
2008-08-15 11:40:00,13.41,13.41,13.36,13.38,49800.0,13.41,13.41,13.36,13.38,49800.0
2008-08-15 11:45:00,13.38,13.41,13.37,13.4,20700.0,13.38,13.41,13.37,13.4,20700.0
2008-08-15 11:50:00,13.4,13.44,13.39,13.43,39300.0,13.4,13.44,13.39,13.43,39300.0
2008-08-15 11:55:00,13.43,13.44,13.4,13.43,31200.0,13.43,13.44,13.4,13.43,31200.0
2008-08-15 12:00:00,13.42,13.45,13.42,13.42,32400.0,13.42,13.45,13.42,13.42,32400.0
2008-08-15 12:05:00,13.42,13.44,13.41,13.41,33600.0,13.42,13.44,13.41,13.41,33600.0
2008-08-15 12:10:00,13.41,13.41,13.37,13.4,27000.0,13.41,13.41,13.37,13.4,27000.0
2008-08-15 12:15:00,13.4,13.43,13.4,13.42,31500.0,13.4,13.43,13.4,13.42,31500.0
2008-08-15 12:20:00,13.42,13.42,13.41,13.42,28800.0,13.42,13.42,13.41,13.42,28800.0
2008-08-15 12:25:00,13.41,13.41,13.35,13.37,46800.0,13.41,13.41,13.35,13.37,46800.0
2008-08-15 12:30:00,13.36,13.39,13.35,13.38,32400.0,13.36,13.39,13.35,13.38,32400.0
2008-08-15 12:35:00,13.38,13.44,13.38,13.44,19500.0,13.38,13.44,13.38,13.44,19500.0
2008-08-15 12:40:00,13.44,13.44,13.38,13.39,51000.0,13.44,13.44,13.38,13.39,51000.0
2008-08-15 12:45:00,13.4,13.42,13.4,13.42,16500.0,13.4,13.42,13.4,13.42,16500.0
2008-08-15 12:50:00,13.42,13.45,13.42,13.45,23100.0,13.42,13.45,13.42,13.45,23100.0
2008-08-15 12:55:00,13.44,13.45,13.42,13.43,30000.0,13.44,13.45,13.42,13.43,30000.0
2008-08-15 13:00:00,13.43,13.46,13.43,13.44,19800.0,13.43,13.46,13.43,13.44,19800.0
2008-08-15 13:05:00,13.44,13.45,13.42,13.44,32700.0,13.44,13.45,13.42,13.44,32700.0
2008-08-15 13:10:00,13.44,13.44,13.41,13.41,12300.0,13.44,13.44,13.41,13.41,12300.0
2008-08-15 13:15:00,13.41,13.41,13.38,13.39,48600.0,13.41,13.41,13.38,13.39,48600.0
2008-08-15 13:20:00,13.39,13.41,13.39,13.4,33300.0,13.39,13.41,13.39,13.4,33300.0
2008-08-15 13:25:00,13.4,13.42,13.39,13.39,29100.0,13.4,13.42,13.39,13.39,29100.0
2008-08-15 13:30:00,13.4,13.41,13.38,13.39,114000.0,13.4,13.41,13.38,13.39,114000.0
2008-08-15 13:35:00,13.38,13.4,13.35,13.36,29100.0,13.38,13.4,13.35,13.36,29100.0
2008-08-15 13:40:00,13.36,13.37,13.35,13.36,21900.0,13.36,13.37,13.35,13.36,21900.0
2008-08-15 13:45:00,13.37,13.37,13.36,13.36,16500.0,13.37,13.37,13.36,13.36,16500.0
2008-08-15 13:50:00,13.37,13.37,13.36,13.36,21300.0,13.37,13.37,13.36,13.36,21300.0
2008-08-15 13:55:00,13.36,13.36,13.35,13.35,26700.0,13.36,13.36,13.35,13.35,26700.0
2008-08-15 14:00:00,13.35,13.36,13.31,13.31,89100.0,13.35,13.36,13.31,13.31,89100.0
2008-08-15 14:05:00,13.31,13.33,13.27,13.3,99000.0,13.31,13.33,13.27,13.3,99000.0
2008-08-15 14:10:00,13.3,13.32,13.29,13.31,43800.0,13.3,13.32,13.29,13.31,43800.0
2008-08-15 14:15:00,13.31,13.33,13.31,13.33,151800.0,13.31,13.33,13.31,13.33,151800.0
2008-08-15 14:20:00,13.33,13.33,13.29,13.29,129000.0,13.33,13.33,13.29,13.29,129000.0
2008-08-15 14:25:00,13.29,13.3,13.27,13.3,75300.0,13.29,13.3,13.27,13.3,75300.0
2008-08-15 14:30:00,13.3,13.32,13.29,13.32,47400.0,13.3,13.32,13.29,13.32,47400.0
2008-08-15 14:35:00,13.31,13.32,13.3,13.32,79800.0,13.31,13.32,13.3,13.32,79800.0
2008-08-15 14:40:00,13.32,13.36,13.32,13.36,127800.0,13.32,13.36,13.32,13.36,127800.0
2008-08-15 14:45:00,13.36,13.36,13.32,13.34,111900.0,13.36,13.36,13.32,13.34,111900.0
2008-08-15 14:50:00,13.34,13.34,13.33,13.33,72900.0,13.34,13.34,13.33,13.33,72900.0
2008-08-15 14:55:00,13.33,13.34,13.33,13.34,65100.0,13.33,13.34,13.33,13.34,65100.0
2008-08-15 15:00:00,13.34,13.36,13.33,13.36,65700.0,13.34,13.36,13.33,13.36,65700.0
2008-08-15 15:05:00,13.36,13.38,13.36,13.37,33000.0,13.36,13.38,13.36,13.37,33000.0
2008-08-15 15:10:00,13.38,13.38,13.33,13.35,79800.0,13.38,13.38,13.33,13.35,79800.0
2008-08-15 15:15:00,13.35,13.36,13.35,13.35,38400.0,13.35,13.36,13.35,13.35,38400.0
2008-08-15 15:20:00,13.35,13.38,13.35,13.37,107100.0,13.35,13.38,13.35,13.37,107100.0
2008-08-15 15:25:00,13.37,13.41,13.37,13.38,119700.0,13.37,13.41,13.37,13.38,119700.0
2008-08-15 15:30:00,13.38,13.38,13.34,13.35,101100.0,13.38,13.38,13.34,13.35,101100.0
2008-08-15 15:35:00,13.35,13.36,13.34,13.34,103200.0,13.35,13.36,13.34,13.34,103200.0
2008-08-15 15:40:00,13.34,13.35,13.33,13.34,82200.0,13.34,13.35,13.33,13.34,82200.0
2008-08-15 15:45:00,13.34,13.34,13.33,13.34,153600.0,13.34,13.34,13.33,13.34,153600.0
2008-08-15 15:50:00,13.34,13.35,13.33,13.34,128100.0,13.34,13.35,13.33,13.34,128100.0
2008-08-15 15:55:00,13.34,13.35,13.33,13.34,196200.0,13.34,13.35,13.33,13.34,196200.0
2008-08-18 09:30:00,13.43,13.51,13.43,13.45,47100.0,13.43,13.51,13.43,13.45,47100.0
2008-08-18 09:35:00,13.44,13.52,13.39,13.47,92700.0,13.44,13.52,13.39,13.47,92700.0
2008-08-18 09:40:00,13.44,13.56,13.4,13.54,67500.0,13.44,13.56,13.4,13.54,67500.0
2008-08-18 09:45:00,13.54,13.54,13.37,13.39,51600.0,13.54,13.54,13.37,13.39,51600.0
2008-08-18 09:50:00,13.37,13.41,13.34,13.41,52200.0,13.37,13.41,13.34,13.41,52200.0
2008-08-18 09:55:00,13.41,13.43,13.39,13.43,60000.0,13.41,13.43,13.39,13.43,60000.0
2008-08-18 10:00:00,13.43,13.45,13.38,13.41,83400.0,13.43,13.45,13.38,13.41,83400.0
2008-08-18 10:05:00,13.41,13.46,13.4,13.42,68700.0,13.41,13.46,13.4,13.42,68700.0
2008-08-18 10:10:00,13.42,13.45,13.39,13.41,43200.0,13.42,13.45,13.39,13.41,43200.0
2008-08-18 10:15:00,13.41,13.45,13.39,13.4,47700.0,13.41,13.45,13.39,13.4,47700.0
2008-08-18 10:20:00,13.39,13.41,13.38,13.39,105900.0,13.39,13.41,13.38,13.39,105900.0
2008-08-18 10:25:00,13.39,13.43,13.38,13.41,53400.0,13.39,13.43,13.38,13.41,53400.0
2008-08-18 10:30:00,13.42,13.42,13.37,13.38,53400.0,13.42,13.42,13.37,13.38,53400.0
2008-08-18 10:35:00,13.39,13.44,13.38,13.4,90600.0,13.39,13.44,13.38,13.4,90600.0
2008-08-18 10:40:00,13.4,13.46,13.4,13.45,45600.0,13.4,13.46,13.4,13.45,45600.0
2008-08-18 10:45:00,13.45,13.45,13.37,13.39,57600.0,13.45,13.45,13.37,13.39,57600.0
2008-08-18 10:50:00,13.39,13.45,13.39,13.42,45300.0,13.39,13.45,13.39,13.42,45300.0
2008-08-18 10:55:00,13.41,13.45,13.41,13.43,37200.0,13.41,13.45,13.41,13.43,37200.0
2008-08-18 11:00:00,13.43,13.44,13.39,13.39,42000.0,13.43,13.44,13.39,13.39,42000.0
2008-08-18 11:05:00,13.39,13.45,13.39,13.44,47100.0,13.39,13.45,13.39,13.44,47100.0
2008-08-18 11:10:00,13.44,13.45,13.41,13.42,51000.0,13.44,13.45,13.41,13.42,51000.0
2008-08-18 11:15:00,13.42,13.43,13.4,13.42,39000.0,13.42,13.43,13.4,13.42,39000.0
2008-08-18 11:20:00,13.42,13.43,13.37,13.38,37500.0,13.42,13.43,13.37,13.38,37500.0
2008-08-18 11:25:00,13.39,13.41,13.37,13.41,34800.0,13.39,13.41,13.37,13.41,34800.0
2008-08-18 11:30:00,13.41,13.42,13.4,13.42,30300.0,13.41,13.42,13.4,13.42,30300.0
2008-08-18 11:35:00,13.42,13.43,13.39,13.41,33600.0,13.42,13.43,13.39,13.41,33600.0
2008-08-18 11:40:00,13.41,13.43,13.41,13.41,31200.0,13.41,13.43,13.41,13.41,31200.0
2008-08-18 11:45:00,13.41,13.43,13.41,13.43,17100.0,13.41,13.43,13.41,13.43,17100.0
2008-08-18 11:50:00,13.43,13.44,13.42,13.42,40200.0,13.43,13.44,13.42,13.42,40200.0
2008-08-18 11:55:00,13.41,13.42,13.36,13.36,49200.0,13.41,13.42,13.36,13.36,49200.0
2008-08-18 12:00:00,13.36,13.36,13.33,13.35,47700.0,13.36,13.36,13.33,13.35,47700.0
2008-08-18 12:05:00,13.34,13.36,13.33,13.35,43800.0,13.34,13.36,13.33,13.35,43800.0
2008-08-18 12:10:00,13.35,13.38,13.35,13.37,39300.0,13.35,13.38,13.35,13.37,39300.0
2008-08-18 12:15:00,13.36,13.37,13.34,13.36,24900.0,13.36,13.37,13.34,13.36,24900.0
2008-08-18 12:20:00,13.36,13.37,13.32,13.32,39900.0,13.36,13.37,13.32,13.32,39900.0
2008-08-18 12:25:00,13.32,13.36,13.32,13.36,28500.0,13.32,13.36,13.32,13.36,28500.0
2008-08-18 12:30:00,13.38,13.38,13.36,13.37,28800.0,13.38,13.38,13.36,13.37,28800.0
2008-08-18 12:35:00,13.39,13.4,13.37,13.39,71700.0,13.39,13.4,13.37,13.39,71700.0
2008-08-18 12:40:00,13.39,13.39,13.35,13.37,60000.0,13.39,13.39,13.35,13.37,60000.0
2008-08-18 12:45:00,13.37,13.39,13.35,13.37,50100.0,13.37,13.39,13.35,13.37,50100.0
2008-08-18 12:50:00,13.37,13.37,13.33,13.36,42000.0,13.37,13.37,13.33,13.36,42000.0
2008-08-18 12:55:00,13.34,13.37,13.34,13.35,75300.0,13.34,13.37,13.34,13.35,75300.0
2008-08-18 13:00:00,13.36,13.41,13.36,13.4,41100.0,13.36,13.41,13.36,13.4,41100.0
2008-08-18 13:05:00,13.4,13.41,13.4,13.4,25200.0,13.4,13.41,13.4,13.4,25200.0
2008-08-18 13:10:00,13.4,13.41,13.39,13.39,57900.0,13.4,13.41,13.39,13.39,57900.0
2008-08-18 13:15:00,13.39,13.39,13.37,13.38,51300.0,13.39,13.39,13.37,13.38,51300.0
2008-08-18 13:20:00,13.37,13.42,13.37,13.4,46800.0,13.37,13.42,13.37,13.4,46800.0
2008-08-18 13:25:00,13.4,13.42,13.38,13.42,55500.0,13.4,13.42,13.38,13.42,55500.0
2008-08-18 13:30:00,13.41,13.41,13.39,13.41,26100.0,13.41,13.41,13.39,13.41,26100.0
2008-08-18 13:35:00,13.41,13.41,13.41,13.41,16500.0,13.41,13.41,13.41,13.41,16500.0
2008-08-18 13:40:00,13.42,13.43,13.41,13.42,78600.0,13.42,13.43,13.41,13.42,78600.0
2008-08-18 13:45:00,13.42,13.43,13.4,13.42,99300.0,13.42,13.43,13.4,13.42,99300.0
2008-08-18 13:50:00,13.42,13.43,13.39,13.4,61200.0,13.42,13.43,13.39,13.4,61200.0
2008-08-18 13:55:00,13.4,13.42,13.4,13.41,44100.0,13.4,13.42,13.4,13.41,44100.0
2008-08-18 14:00:00,13.41,13.42,13.39,13.42,39300.0,13.41,13.42,13.39,13.42,39300.0
2008-08-18 14:05:00,13.41,13.41,13.37,13.39,47400.0,13.41,13.41,13.37,13.39,47400.0
2008-08-18 14:10:00,13.39,13.41,13.38,13.39,70800.0,13.39,13.41,13.38,13.39,70800.0
2008-08-18 14:15:00,13.38,13.38,13.37,13.37,30300.0,13.38,13.38,13.37,13.37,30300.0
2008-08-18 14:20:00,13.37,13.39,13.36,13.36,37500.0,13.37,13.39,13.36,13.36,37500.0
2008-08-18 14:25:00,13.37,13.41,13.37,13.41,37800.0,13.37,13.41,13.37,13.41,37800.0
2008-08-18 14:30:00,13.4,13.41,13.39,13.39,28200.0,13.4,13.41,13.39,13.39,28200.0
2008-08-18 14:35:00,13.39,13.41,13.38,13.38,67800.0,13.39,13.41,13.38,13.38,67800.0
2008-08-18 14:40:00,13.38,13.4,13.38,13.4,42900.0,13.38,13.4,13.38,13.4,42900.0
2008-08-18 14:45:00,13.39,13.4,13.38,13.39,36300.0,13.39,13.4,13.38,13.39,36300.0
2008-08-18 14:50:00,13.39,13.4,13.35,13.36,36000.0,13.39,13.4,13.35,13.36,36000.0
2008-08-18 14:55:00,13.37,13.4,13.36,13.38,43200.0,13.37,13.4,13.36,13.38,43200.0
2008-08-18 15:00:00,13.38,13.38,13.35,13.36,51600.0,13.38,13.38,13.35,13.36,51600.0
2008-08-18 15:05:00,13.36,13.39,13.35,13.38,48000.0,13.36,13.39,13.35,13.38,48000.0
2008-08-18 15:10:00,13.38,13.38,13.35,13.36,79500.0,13.38,13.38,13.35,13.36,79500.0
2008-08-18 15:15:00,13.37,13.4,13.36,13.39,52500.0,13.37,13.4,13.36,13.39,52500.0
2008-08-18 15:20:00,13.39,13.4,13.36,13.38,85800.0,13.39,13.4,13.36,13.38,85800.0
2008-08-18 15:25:00,13.38,13.38,13.33,13.33,143100.0,13.38,13.38,13.33,13.33,143100.0
2008-08-18 15:30:00,13.33,13.37,13.33,13.37,45000.0,13.33,13.37,13.33,13.37,45000.0
2008-08-18 15:35:00,13.37,13.4,13.37,13.38,109500.0,13.37,13.4,13.37,13.38,109500.0
2008-08-18 15:40:00,13.38,13.39,13.36,13.37,73500.0,13.38,13.39,13.36,13.37,73500.0
2008-08-18 15:45:00,13.37,13.38,13.32,13.33,313500.0,13.37,13.38,13.32,13.33,313500.0
2008-08-18 15:50:00,13.33,13.38,13.33,13.38,126900.0,13.33,13.38,13.33,13.38,126900.0
2008-08-18 15:55:00,13.38,13.41,13.37,13.38,160500.0,13.38,13.41,13.37,13.38,160500.0
2008-08-19 09:30:00,13.28,13.41,13.26,13.31,42000.0,13.28,13.41,13.26,13.31,42000.0
2008-08-19 09:35:00,13.3,13.37,13.3,13.35,75000.0,13.3,13.37,13.3,13.35,75000.0
2008-08-19 09:40:00,13.33,13.33,13.27,13.33,71100.0,13.33,13.33,13.27,13.33,71100.0
2008-08-19 09:45:00,13.32,13.34,13.27,13.27,51900.0,13.32,13.34,13.27,13.27,51900.0
2008-08-19 09:50:00,13.27,13.32,13.23,13.32,61800.0,13.27,13.32,13.23,13.32,61800.0
2008-08-19 09:55:00,13.33,13.35,13.31,13.33,67800.0,13.33,13.35,13.31,13.33,67800.0
2008-08-19 10:00:00,13.33,13.33,13.27,13.31,82200.0,13.33,13.33,13.27,13.31,82200.0
2008-08-19 10:05:00,13.31,13.31,13.27,13.29,60000.0,13.31,13.31,13.27,13.29,60000.0
2008-08-19 10:10:00,13.28,13.3,13.28,13.29,59100.0,13.28,13.3,13.28,13.29,59100.0
2008-08-19 10:15:00,13.29,13.31,13.28,13.3,45000.0,13.29,13.31,13.28,13.3,45000.0
2008-08-19 10:20:00,13.3,13.3,13.28,13.29,66300.0,13.3,13.3,13.28,13.29,66300.0
2008-08-19 10:25:00,13.29,13.29,13.27,13.28,33000.0,13.29,13.29,13.27,13.28,33000.0
2008-08-19 10:30:00,13.29,13.31,13.28,13.29,74400.0,13.29,13.31,13.28,13.29,74400.0
2008-08-19 10:35:00,13.29,13.31,13.28,13.28,45600.0,13.29,13.31,13.28,13.28,45600.0
2008-08-19 10:40:00,13.3,13.32,13.27,13.27,67500.0,13.3,13.32,13.27,13.27,67500.0
2008-08-19 10:45:00,13.27,13.31,13.27,13.31,27300.0,13.27,13.31,13.27,13.31,27300.0
2008-08-19 10:50:00,13.31,13.31,13.23,13.24,42000.0,13.31,13.31,13.23,13.24,42000.0
2008-08-19 10:55:00,13.25,13.3,13.25,13.28,48900.0,13.25,13.3,13.25,13.28,48900.0
2008-08-19 11:00:00,13.27,13.28,13.26,13.27,24900.0,13.27,13.28,13.26,13.27,24900.0
2008-08-19 11:05:00,13.27,13.27,13.25,13.25,63300.0,13.27,13.27,13.25,13.25,63300.0
2008-08-19 11:10:00,13.24,13.3,13.24,13.26,63900.0,13.24,13.3,13.24,13.26,63900.0
2008-08-19 11:15:00,13.26,13.27,13.23,13.24,44400.0,13.26,13.27,13.23,13.24,44400.0
2008-08-19 11:20:00,13.23,13.26,13.21,13.24,46500.0,13.23,13.26,13.21,13.24,46500.0
2008-08-19 11:25:00,13.24,13.27,13.24,13.27,26400.0,13.24,13.27,13.24,13.27,26400.0
2008-08-19 11:30:00,13.27,13.28,13.25,13.27,40800.0,13.27,13.28,13.25,13.27,40800.0
2008-08-19 11:35:00,13.27,13.28,13.24,13.25,60000.0,13.27,13.28,13.24,13.25,60000.0
2008-08-19 11:40:00,13.25,13.3,13.25,13.3,97200.0,13.25,13.3,13.25,13.3,97200.0
2008-08-19 11:45:00,13.29,13.29,13.27,13.28,54900.0,13.29,13.29,13.27,13.28,54900.0
2008-08-19 11:50:00,13.28,13.3,13.28,13.28,78600.0,13.28,13.3,13.28,13.28,78600.0
2008-08-19 11:55:00,13.28,13.29,13.25,13.26,54300.0,13.28,13.29,13.25,13.26,54300.0
2008-08-19 12:00:00,13.25,13.26,13.22,13.22,76500.0,13.25,13.26,13.22,13.22,76500.0
2008-08-19 12:05:00,13.22,13.23,13.17,13.17,57900.0,13.22,13.23,13.17,13.17,57900.0
2008-08-19 12:10:00,13.16,13.2,13.15,13.17,39300.0,13.16,13.2,13.15,13.17,39300.0
2008-08-19 12:15:00,13.18,13.22,13.18,13.21,53400.0,13.18,13.22,13.18,13.21,53400.0
2008-08-19 12:20:00,13.23,13.24,13.21,13.22,25200.0,13.23,13.24,13.21,13.22,25200.0
2008-08-19 12:25:00,13.21,13.21,13.18,13.19,20700.0,13.21,13.21,13.18,13.19,20700.0
2008-08-19 12:30:00,13.19,13.22,13.19,13.22,40500.0,13.19,13.22,13.19,13.22,40500.0
2008-08-19 12:35:00,13.21,13.25,13.2,13.23,72300.0,13.21,13.25,13.2,13.23,72300.0
2008-08-19 12:40:00,13.23,13.23,13.18,13.18,56700.0,13.23,13.23,13.18,13.18,56700.0
2008-08-19 12:45:00,13.18,13.19,13.17,13.18,45900.0,13.18,13.19,13.17,13.18,45900.0
2008-08-19 12:50:00,13.18,13.21,13.18,13.19,31200.0,13.18,13.21,13.18,13.19,31200.0
2008-08-19 12:55:00,13.19,13.2,13.18,13.19,40500.0,13.19,13.2,13.18,13.19,40500.0
2008-08-19 13:00:00,13.19,13.19,13.17,13.17,27300.0,13.19,13.19,13.17,13.17,27300.0
2008-08-19 13:05:00,13.17,13.2,13.16,13.2,35100.0,13.17,13.2,13.16,13.2,35100.0
2008-08-19 13:10:00,13.2,13.25,13.2,13.25,26400.0,13.2,13.25,13.2,13.25,26400.0
2008-08-19 13:15:00,13.26,13.26,13.23,13.25,31500.0,13.26,13.26,13.23,13.25,31500.0
2008-08-19 13:20:00,13.24,13.27,13.24,13.26,36300.0,13.24,13.27,13.24,13.26,36300.0
2008-08-19 13:25:00,13.26,13.27,13.23,13.24,39300.0,13.26,13.27,13.23,13.24,39300.0
2008-08-19 13:30:00,13.24,13.27,13.24,13.24,51600.0,13.24,13.27,13.24,13.24,51600.0
2008-08-19 13:35:00,13.24,13.25,13.23,13.23,32700.0,13.24,13.25,13.23,13.23,32700.0
2008-08-19 13:40:00,13.24,13.28,13.23,13.24,44100.0,13.24,13.28,13.23,13.24,44100.0
2008-08-19 13:45:00,13.24,13.27,13.24,13.25,85500.0,13.24,13.27,13.24,13.25,85500.0
2008-08-19 13:50:00,13.25,13.25,13.2,13.21,60600.0,13.25,13.25,13.2,13.21,60600.0
2008-08-19 13:55:00,13.2,13.2,13.18,13.18,45300.0,13.2,13.2,13.18,13.18,45300.0
2008-08-19 14:00:00,13.18,13.21,13.18,13.19,32100.0,13.18,13.21,13.18,13.19,32100.0
2008-08-19 14:05:00,13.2,13.22,13.19,13.22,34500.0,13.2,13.22,13.19,13.22,34500.0
2008-08-19 14:10:00,13.22,13.23,13.19,13.2,36300.0,13.22,13.23,13.19,13.2,36300.0
2008-08-19 14:15:00,13.21,13.21,13.18,13.18,29100.0,13.21,13.21,13.18,13.18,29100.0
2008-08-19 14:20:00,13.19,13.2,13.16,13.16,34500.0,13.19,13.2,13.16,13.16,34500.0
2008-08-19 14:25:00,13.16,13.19,13.16,13.18,42000.0,13.16,13.19,13.16,13.18,42000.0
2008-08-19 14:30:00,13.17,13.21,13.17,13.2,25200.0,13.17,13.21,13.17,13.2,25200.0
2008-08-19 14:35:00,13.2,13.21,13.19,13.19,28200.0,13.2,13.21,13.19,13.19,28200.0
2008-08-19 14:40:00,13.19,13.22,13.18,13.21,39900.0,13.19,13.22,13.18,13.21,39900.0
2008-08-19 14:45:00,13.21,13.24,13.21,13.23,45600.0,13.21,13.24,13.21,13.23,45600.0
2008-08-19 14:50:00,13.23,13.26,13.23,13.26,31200.0,13.23,13.26,13.23,13.26,31200.0
2008-08-19 14:55:00,13.25,13.26,13.22,13.22,83700.0,13.25,13.26,13.22,13.22,83700.0
2008-08-19 15:00:00,13.22,13.23,13.16,13.18,67200.0,13.22,13.23,13.16,13.18,67200.0
2008-08-19 15:05:00,13.17,13.2,13.17,13.17,60900.0,13.17,13.2,13.17,13.17,60900.0
2008-08-19 15:10:00,13.17,13.19,13.16,13.17,98400.0,13.17,13.19,13.16,13.17,98400.0
2008-08-19 15:15:00,13.17,13.18,13.16,13.17,42000.0,13.17,13.18,13.16,13.17,42000.0
2008-08-19 15:20:00,13.16,13.2,13.14,13.19,88200.0,13.16,13.2,13.14,13.19,88200.0
2008-08-19 15:25:00,13.19,13.2,13.14,13.16,78300.0,13.19,13.2,13.14,13.16,78300.0
2008-08-19 15:30:00,13.15,13.16,13.14,13.15,93000.0,13.15,13.16,13.14,13.15,93000.0
2008-08-19 15:35:00,13.15,13.15,13.13,13.14,106800.0,13.15,13.15,13.13,13.14,106800.0
2008-08-19 15:40:00,13.13,13.15,13.1,13.12,171600.0,13.13,13.15,13.1,13.12,171600.0
2008-08-19 15:45:00,13.12,13.15,13.12,13.13,92400.0,13.12,13.15,13.12,13.13,92400.0
2008-08-19 15:50:00,13.13,13.15,13.11,13.15,77400.0,13.13,13.15,13.11,13.15,77400.0
2008-08-19 15:55:00,13.15,13.18,13.14,13.16,102900.0,13.15,13.18,13.14,13.16,102900.0
2008-08-20 09:30:00,13.26,13.42,13.22,13.28,67500.0,13.26,13.42,13.22,13.28,67500.0
2008-08-20 09:35:00,13.28,13.33,13.27,13.29,62100.0,13.28,13.33,13.27,13.29,62100.0
2008-08-20 09:40:00,13.28,13.31,13.26,13.27,74100.0,13.28,13.31,13.26,13.27,74100.0
2008-08-20 09:45:00,13.27,13.28,13.18,13.22,134700.0,13.27,13.28,13.18,13.22,134700.0
2008-08-20 09:50:00,13.22,13.27,13.18,13.2,185100.0,13.22,13.27,13.18,13.2,185100.0
2008-08-20 09:55:00,13.21,13.25,13.19,13.2,94200.0,13.21,13.25,13.19,13.2,94200.0
2008-08-20 10:00:00,13.21,13.21,13.12,13.19,86400.0,13.21,13.21,13.12,13.19,86400.0
2008-08-20 10:05:00,13.2,13.22,13.15,13.17,49800.0,13.2,13.22,13.15,13.17,49800.0
2008-08-20 10:10:00,13.17,13.26,13.17,13.26,42300.0,13.17,13.26,13.17,13.26,42300.0
2008-08-20 10:15:00,13.26,13.35,13.26,13.31,63600.0,13.26,13.35,13.26,13.31,63600.0
2008-08-20 10:20:00,13.32,13.39,13.31,13.32,36600.0,13.32,13.39,13.31,13.32,36600.0
2008-08-20 10:25:00,13.33,13.34,13.3,13.32,17400.0,13.33,13.34,13.3,13.32,17400.0
2008-08-20 10:30:00,13.32,13.33,13.26,13.29,73500.0,13.32,13.33,13.26,13.29,73500.0
2008-08-20 10:35:00,13.31,13.45,13.31,13.35,104100.0,13.31,13.45,13.31,13.35,104100.0
2008-08-20 10:40:00,13.34,13.34,13.31,13.33,56400.0,13.34,13.34,13.31,13.33,56400.0
2008-08-20 10:45:00,13.33,13.34,13.27,13.31,52500.0,13.33,13.34,13.27,13.31,52500.0
2008-08-20 10:50:00,13.31,13.33,13.28,13.33,63600.0,13.31,13.33,13.28,13.33,63600.0
2008-08-20 10:55:00,13.33,13.37,13.31,13.37,80700.0,13.33,13.37,13.31,13.37,80700.0
2008-08-20 11:00:00,13.37,13.38,13.31,13.31,87900.0,13.37,13.38,13.31,13.31,87900.0
2008-08-20 11:05:00,13.32,13.33,13.3,13.33,54600.0,13.32,13.33,13.3,13.33,54600.0
2008-08-20 11:10:00,13.33,13.39,13.33,13.34,108600.0,13.33,13.39,13.33,13.34,108600.0
2008-08-20 11:15:00,13.33,13.34,13.32,13.34,20400.0,13.33,13.34,13.32,13.34,20400.0
2008-08-20 11:20:00,13.33,13.34,13.32,13.34,18300.0,13.33,13.34,13.32,13.34,18300.0
2008-08-20 11:25:00,13.34,13.34,13.32,13.33,23700.0,13.34,13.34,13.32,13.33,23700.0
2008-08-20 11:30:00,13.32,13.33,13.31,13.31,17700.0,13.32,13.33,13.31,13.31,17700.0
2008-08-20 11:35:00,13.31,13.31,13.23,13.24,52800.0,13.31,13.31,13.23,13.24,52800.0
2008-08-20 11:40:00,13.24,13.24,13.21,13.24,46800.0,13.24,13.24,13.21,13.24,46800.0
2008-08-20 11:45:00,13.24,13.25,13.23,13.24,41700.0,13.24,13.25,13.23,13.24,41700.0
2008-08-20 11:50:00,13.25,13.27,13.25,13.27,33600.0,13.25,13.27,13.25,13.27,33600.0
2008-08-20 11:55:00,13.28,13.28,13.26,13.26,32100.0,13.28,13.28,13.26,13.26,32100.0
2008-08-20 12:00:00,13.26,13.27,13.22,13.22,31500.0,13.26,13.27,13.22,13.22,31500.0
2008-08-20 12:05:00,13.21,13.21,13.17,13.17,36000.0,13.21,13.21,13.17,13.17,36000.0
2008-08-20 12:10:00,13.17,13.17,13.14,13.16,76800.0,13.17,13.17,13.14,13.16,76800.0
2008-08-20 12:15:00,13.16,13.18,13.13,13.14,26400.0,13.16,13.18,13.13,13.14,26400.0
2008-08-20 12:20:00,13.13,13.17,13.12,13.17,30000.0,13.13,13.17,13.12,13.17,30000.0
2008-08-20 12:25:00,13.17,13.2,13.17,13.18,14100.0,13.17,13.2,13.17,13.18,14100.0
2008-08-20 12:30:00,13.18,13.19,13.16,13.16,15300.0,13.18,13.19,13.16,13.16,15300.0
2008-08-20 12:35:00,13.17,13.17,13.15,13.16,24600.0,13.17,13.17,13.15,13.16,24600.0
2008-08-20 12:40:00,13.15,13.17,13.15,13.15,14100.0,13.15,13.17,13.15,13.15,14100.0
2008-08-20 12:45:00,13.16,13.17,13.14,13.14,22800.0,13.16,13.17,13.14,13.14,22800.0
2008-08-20 12:50:00,13.15,13.15,13.13,13.13,75900.0,13.15,13.15,13.13,13.13,75900.0
2008-08-20 12:55:00,13.14,13.14,13.11,13.13,157800.0,13.14,13.14,13.11,13.13,157800.0
2008-08-20 13:00:00,13.13,13.13,13.12,13.13,33600.0,13.13,13.13,13.12,13.13,33600.0
2008-08-20 13:05:00,13.13,13.13,13.12,13.13,72300.0,13.13,13.13,13.12,13.13,72300.0
2008-08-20 13:10:00,13.13,13.14,13.12,13.13,85500.0,13.13,13.14,13.12,13.13,85500.0
2008-08-20 13:15:00,13.13,13.13,13.12,13.12,81300.0,13.13,13.13,13.12,13.12,81300.0
2008-08-20 13:20:00,13.12,13.13,13.11,13.12,50700.0,13.12,13.13,13.11,13.12,50700.0
2008-08-20 13:25:00,13.12,13.13,13.12,13.13,57300.0,13.12,13.13,13.12,13.13,57300.0
2008-08-20 13:30:00,13.13,13.13,13.12,13.12,72600.0,13.13,13.13,13.12,13.12,72600.0
2008-08-20 13:35:00,13.12,13.13,13.11,13.11,34200.0,13.12,13.13,13.11,13.11,34200.0
2008-08-20 13:40:00,13.11,13.12,13.09,13.1,28500.0,13.11,13.12,13.09,13.1,28500.0
2008-08-20 13:45:00,13.11,13.12,13.1,13.11,45600.0,13.11,13.12,13.1,13.11,45600.0
2008-08-20 13:50:00,13.11,13.12,13.1,13.11,22500.0,13.11,13.12,13.1,13.11,22500.0
2008-08-20 13:55:00,13.12,13.12,13.1,13.11,14700.0,13.12,13.12,13.1,13.11,14700.0
2008-08-20 14:00:00,13.11,13.11,13.05,13.07,27900.0,13.11,13.11,13.05,13.07,27900.0
2008-08-20 14:05:00,13.07,13.07,13.05,13.05,37500.0,13.07,13.07,13.05,13.05,37500.0
2008-08-20 14:10:00,13.05,13.05,13.01,13.02,37200.0,13.05,13.05,13.01,13.02,37200.0
2008-08-20 14:15:00,13.02,13.02,12.98,12.99,48900.0,13.02,13.02,12.98,12.99,48900.0
2008-08-20 14:20:00,12.98,13.01,12.97,12.99,257400.0,12.98,13.01,12.97,12.99,257400.0
2008-08-20 14:25:00,12.99,13.02,12.99,13.0,42900.0,12.99,13.02,12.99,13.0,42900.0
2008-08-20 14:30:00,13.02,13.02,13.0,13.02,21000.0,13.02,13.02,13.0,13.02,21000.0
2008-08-20 14:35:00,13.02,13.03,13.01,13.02,35700.0,13.02,13.03,13.01,13.02,35700.0
2008-08-20 14:40:00,13.02,13.05,13.01,13.05,29100.0,13.02,13.05,13.01,13.05,29100.0
2008-08-20 14:45:00,13.04,13.05,13.02,13.02,29100.0,13.04,13.05,13.02,13.02,29100.0
2008-08-20 14:50:00,13.02,13.06,13.01,13.06,42900.0,13.02,13.06,13.01,13.06,42900.0
2008-08-20 14:55:00,13.06,13.07,13.05,13.06,43200.0,13.06,13.07,13.05,13.06,43200.0
2008-08-20 15:00:00,13.06,13.07,13.03,13.05,78900.0,13.06,13.07,13.03,13.05,78900.0
2008-08-20 15:05:00,13.06,13.06,13.01,13.01,37200.0,13.06,13.06,13.01,13.01,37200.0
2008-08-20 15:10:00,13.01,13.05,13.01,13.04,150300.0,13.01,13.05,13.01,13.04,150300.0
2008-08-20 15:15:00,13.05,13.06,13.04,13.04,61800.0,13.05,13.06,13.04,13.04,61800.0
2008-08-20 15:20:00,13.04,13.06,13.01,13.05,80700.0,13.04,13.06,13.01,13.05,80700.0
2008-08-20 15:25:00,13.05,13.07,13.05,13.05,96600.0,13.05,13.07,13.05,13.05,96600.0
2008-08-20 15:30:00,13.05,13.07,13.03,13.05,93900.0,13.05,13.07,13.03,13.05,93900.0
2008-08-20 15:35:00,13.05,13.08,13.04,13.06,85800.0,13.05,13.08,13.04,13.06,85800.0
2008-08-20 15:40:00,13.05,13.08,13.05,13.06,72600.0,13.05,13.08,13.05,13.06,72600.0
2008-08-20 15:45:00,13.07,13.07,13.05,13.05,81000.0,13.07,13.07,13.05,13.05,81000.0
2008-08-20 15:50:00,13.05,13.05,13.03,13.04,71100.0,13.05,13.05,13.03,13.04,71100.0
2008-08-20 15:55:00,13.05,13.06,13.04,13.06,116700.0,13.05,13.06,13.04,13.06,116700.0
2008-08-21 09:30:00,12.98,13.02,12.94,12.96,81000.0,12.98,13.02,12.94,12.96,81000.0
2008-08-21 09:35:00,12.95,12.98,12.92,12.95,63900.0,12.95,12.98,12.92,12.95,63900.0
2008-08-21 09:40:00,12.95,12.99,12.92,12.97,51600.0,12.95,12.99,12.92,12.97,51600.0
2008-08-21 09:45:00,12.98,13.04,12.96,13.02,66300.0,12.98,13.04,12.96,13.02,66300.0
2008-08-21 09:50:00,13.02,13.04,13.02,13.02,80400.0,13.02,13.04,13.02,13.02,80400.0
2008-08-21 09:55:00,13.02,13.12,13.0,13.1,72300.0,13.02,13.12,13.0,13.1,72300.0
2008-08-21 10:00:00,13.09,13.16,13.07,13.11,132900.0,13.09,13.16,13.07,13.11,132900.0
2008-08-21 10:05:00,13.1,13.1,13.06,13.07,68100.0,13.1,13.1,13.06,13.07,68100.0
2008-08-21 10:10:00,13.07,13.07,12.98,12.98,36600.0,13.07,13.07,12.98,12.98,36600.0
2008-08-21 10:15:00,12.99,13.07,12.99,13.06,70800.0,12.99,13.07,12.99,13.06,70800.0
2008-08-21 10:20:00,13.07,13.08,13.01,13.02,78600.0,13.07,13.08,13.01,13.02,78600.0
2008-08-21 10:25:00,13.01,13.03,12.99,13.03,45900.0,13.01,13.03,12.99,13.03,45900.0
2008-08-21 10:30:00,13.02,13.02,12.97,12.98,55200.0,13.02,13.02,12.97,12.98,55200.0
2008-08-21 10:35:00,12.97,13.02,12.97,13.0,81600.0,12.97,13.02,12.97,13.0,81600.0
2008-08-21 10:40:00,12.99,13.0,12.97,13.0,96000.0,12.99,13.0,12.97,13.0,96000.0
2008-08-21 10:45:00,13.0,13.01,12.98,13.0,34800.0,13.0,13.01,12.98,13.0,34800.0
2008-08-21 10:50:00,13.0,13.02,12.98,13.01,66900.0,13.0,13.02,12.98,13.01,66900.0
2008-08-21 10:55:00,13.0,13.05,12.98,13.04,41700.0,13.0,13.05,12.98,13.04,41700.0
2008-08-21 11:00:00,13.04,13.05,12.99,13.02,33600.0,13.04,13.05,12.99,13.02,33600.0
2008-08-21 11:05:00,13.02,13.03,13.0,13.0,31800.0,13.02,13.03,13.0,13.0,31800.0
2008-08-21 11:10:00,13.01,13.02,13.0,13.02,38100.0,13.01,13.02,13.0,13.02,38100.0
2008-08-21 11:15:00,13.01,13.02,13.0,13.01,25500.0,13.01,13.02,13.0,13.01,25500.0
2008-08-21 11:20:00,13.02,13.03,13.01,13.02,25500.0,13.02,13.03,13.01,13.02,25500.0
2008-08-21 11:25:00,13.02,13.07,13.01,13.06,54300.0,13.02,13.07,13.01,13.06,54300.0
2008-08-21 11:30:00,13.06,13.06,13.02,13.04,34800.0,13.06,13.06,13.02,13.04,34800.0
2008-08-21 11:35:00,13.04,13.06,13.04,13.06,42000.0,13.04,13.06,13.04,13.06,42000.0
2008-08-21 11:40:00,13.06,13.09,13.06,13.08,51900.0,13.06,13.09,13.06,13.08,51900.0
2008-08-21 11:45:00,13.08,13.09,13.06,13.07,34800.0,13.08,13.09,13.06,13.07,34800.0
2008-08-21 11:50:00,13.07,13.07,13.04,13.06,19200.0,13.07,13.07,13.04,13.06,19200.0
2008-08-21 11:55:00,13.06,13.08,13.06,13.07,29400.0,13.06,13.08,13.06,13.07,29400.0
2008-08-21 12:00:00,13.08,13.09,13.06,13.06,89700.0,13.08,13.09,13.06,13.06,89700.0
2008-08-21 12:05:00,13.06,13.06,12.99,13.01,110100.0,13.06,13.06,12.99,13.01,110100.0
2008-08-21 12:10:00,13.0,13.02,12.98,13.0,70500.0,13.0,13.02,12.98,13.0,70500.0
2008-08-21 12:15:00,13.0,13.01,12.97,12.99,152100.0,13.0,13.01,12.97,12.99,152100.0
2008-08-21 12:20:00,12.99,13.01,12.97,12.99,108300.0,12.99,13.01,12.97,12.99,108300.0
2008-08-21 12:25:00,12.99,12.99,12.94,12.96,171300.0,12.99,12.99,12.94,12.96,171300.0
2008-08-21 12:30:00,12.96,12.98,12.92,12.94,164100.0,12.96,12.98,12.92,12.94,164100.0
2008-08-21 12:35:00,12.94,12.95,12.92,12.93,122100.0,12.94,12.95,12.92,12.93,122100.0
2008-08-21 12:40:00,12.93,12.97,12.89,12.97,159600.0,12.93,12.97,12.89,12.97,159600.0
2008-08-21 12:45:00,12.97,13.02,12.97,13.02,30300.0,12.97,13.02,12.97,13.02,30300.0
2008-08-21 12:50:00,13.03,13.03,13.02,13.02,21300.0,13.03,13.03,13.02,13.02,21300.0
2008-08-21 12:55:00,13.02,13.05,13.02,13.04,18000.0,13.02,13.05,13.02,13.04,18000.0
2008-08-21 13:00:00,13.04,13.07,13.04,13.06,36600.0,13.04,13.07,13.04,13.06,36600.0
2008-08-21 13:05:00,13.06,13.08,13.05,13.07,24900.0,13.06,13.08,13.05,13.07,24900.0
2008-08-21 13:10:00,13.07,13.08,13.06,13.08,29700.0,13.07,13.08,13.06,13.08,29700.0
2008-08-21 13:15:00,13.09,13.11,13.09,13.11,34200.0,13.09,13.11,13.09,13.11,34200.0
2008-08-21 13:20:00,13.11,13.11,13.09,13.1,36000.0,13.11,13.11,13.09,13.1,36000.0
2008-08-21 13:25:00,13.09,13.1,13.07,13.08,28500.0,13.09,13.1,13.07,13.08,28500.0
2008-08-21 13:30:00,13.08,13.09,13.07,13.08,21600.0,13.08,13.09,13.07,13.08,21600.0
2008-08-21 13:35:00,13.08,13.13,13.07,13.13,39900.0,13.08,13.13,13.07,13.13,39900.0
2008-08-21 13:40:00,13.13,13.13,13.07,13.08,35400.0,13.13,13.13,13.07,13.08,35400.0
2008-08-21 13:45:00,13.08,13.09,13.06,13.09,35100.0,13.08,13.09,13.06,13.09,35100.0
2008-08-21 13:50:00,13.08,13.1,13.07,13.08,55800.0,13.08,13.1,13.07,13.08,55800.0
2008-08-21 13:55:00,13.08,13.1,13.06,13.07,124500.0,13.08,13.1,13.06,13.07,124500.0
2008-08-21 14:00:00,13.07,13.09,13.04,13.09,93300.0,13.07,13.09,13.04,13.09,93300.0
2008-08-21 14:05:00,13.1,13.1,13.07,13.1,27000.0,13.1,13.1,13.07,13.1,27000.0
2008-08-21 14:10:00,13.09,13.14,13.09,13.13,58500.0,13.09,13.14,13.09,13.13,58500.0
2008-08-21 14:15:00,13.13,13.15,13.11,13.12,47100.0,13.13,13.15,13.11,13.12,47100.0
2008-08-21 14:20:00,13.13,13.13,13.1,13.12,51600.0,13.13,13.13,13.1,13.12,51600.0
2008-08-21 14:25:00,13.12,13.14,13.1,13.1,36900.0,13.12,13.14,13.1,13.1,36900.0
2008-08-21 14:30:00,13.11,13.15,13.11,13.13,64200.0,13.11,13.15,13.11,13.13,64200.0
2008-08-21 14:35:00,13.13,13.15,13.12,13.13,59100.0,13.13,13.15,13.12,13.13,59100.0
2008-08-21 14:40:00,13.13,13.14,13.12,13.13,39000.0,13.13,13.14,13.12,13.13,39000.0
2008-08-21 14:45:00,13.13,13.14,13.11,13.12,69000.0,13.13,13.14,13.11,13.12,69000.0
2008-08-21 14:50:00,13.12,13.15,13.11,13.13,81300.0,13.12,13.15,13.11,13.13,81300.0
2008-08-21 14:55:00,13.13,13.14,13.12,13.13,62400.0,13.13,13.14,13.12,13.13,62400.0
2008-08-21 15:00:00,13.13,13.14,13.11,13.12,90300.0,13.13,13.14,13.11,13.12,90300.0
2008-08-21 15:05:00,13.11,13.12,13.09,13.11,53400.0,13.11,13.12,13.09,13.11,53400.0
2008-08-21 15:10:00,13.11,13.15,13.1,13.13,49500.0,13.11,13.15,13.1,13.13,49500.0
2008-08-21 15:15:00,13.13,13.13,13.11,13.12,46800.0,13.13,13.13,13.11,13.12,46800.0
2008-08-21 15:20:00,13.11,13.14,13.1,13.13,57300.0,13.11,13.14,13.1,13.13,57300.0
2008-08-21 15:25:00,13.12,13.13,13.08,13.09,45300.0,13.12,13.13,13.08,13.09,45300.0
2008-08-21 15:30:00,13.08,13.11,13.07,13.11,57900.0,13.08,13.11,13.07,13.11,57900.0
2008-08-21 15:35:00,13.11,13.12,13.09,13.1,65400.0,13.11,13.12,13.09,13.1,65400.0
2008-08-21 15:40:00,13.11,13.13,13.09,13.13,70800.0,13.11,13.13,13.09,13.13,70800.0
2008-08-21 15:45:00,13.12,13.13,13.09,13.1,84600.0,13.12,13.13,13.09,13.1,84600.0
2008-08-21 15:50:00,13.1,13.13,13.1,13.12,104400.0,13.1,13.13,13.1,13.12,104400.0
2008-08-21 15:55:00,13.12,13.14,13.11,13.13,102300.0,13.12,13.14,13.11,13.13,102300.0
2008-08-22 09:30:00,13.16,13.38,13.08,13.35,30600.0,13.16,13.38,13.08,13.35,30600.0
2008-08-22 09:35:00,13.37,13.41,13.29,13.32,71700.0,13.37,13.41,13.29,13.32,71700.0
2008-08-22 09:40:00,13.32,13.34,13.24,13.24,52500.0,13.32,13.34,13.24,13.24,52500.0
2008-08-22 09:45:00,13.25,13.33,13.24,13.32,103800.0,13.25,13.33,13.24,13.32,103800.0
2008-08-22 09:50:00,13.32,13.32,13.27,13.27,97500.0,13.32,13.32,13.27,13.27,97500.0
2008-08-22 09:55:00,13.28,13.3,13.24,13.28,68100.0,13.28,13.3,13.24,13.28,68100.0
2008-08-22 10:00:00,13.3,13.32,13.22,13.25,78600.0,13.3,13.32,13.22,13.25,78600.0
2008-08-22 10:05:00,13.25,13.28,13.21,13.21,106500.0,13.25,13.28,13.21,13.21,106500.0
2008-08-22 10:10:00,13.21,13.26,13.21,13.26,58200.0,13.21,13.26,13.21,13.26,58200.0
2008-08-22 10:15:00,13.27,13.36,13.27,13.34,79800.0,13.27,13.36,13.27,13.34,79800.0
2008-08-22 10:20:00,13.34,13.35,13.32,13.33,98700.0,13.34,13.35,13.32,13.33,98700.0
2008-08-22 10:25:00,13.33,13.36,13.33,13.36,34800.0,13.33,13.36,13.33,13.36,34800.0
2008-08-22 10:30:00,13.35,13.37,13.34,13.37,39000.0,13.35,13.37,13.34,13.37,39000.0
2008-08-22 10:35:00,13.37,13.39,13.36,13.38,36000.0,13.37,13.39,13.36,13.38,36000.0
2008-08-22 10:40:00,13.38,13.39,13.37,13.37,65100.0,13.38,13.39,13.37,13.37,65100.0
2008-08-22 10:45:00,13.37,13.39,13.36,13.37,47100.0,13.37,13.39,13.36,13.37,47100.0
2008-08-22 10:50:00,13.38,13.39,13.35,13.35,82800.0,13.38,13.39,13.35,13.35,82800.0
2008-08-22 10:55:00,13.35,13.36,13.34,13.35,20700.0,13.35,13.36,13.34,13.35,20700.0
2008-08-22 11:00:00,13.34,13.37,13.33,13.34,27600.0,13.34,13.37,13.33,13.34,27600.0
2008-08-22 11:05:00,13.34,13.35,13.33,13.35,6600.0,13.34,13.35,13.33,13.35,6600.0
2008-08-22 11:10:00,13.35,13.35,13.32,13.34,13500.0,13.35,13.35,13.32,13.34,13500.0
2008-08-22 11:15:00,13.34,13.37,13.33,13.35,17700.0,13.34,13.37,13.33,13.35,17700.0
2008-08-22 11:20:00,13.36,13.37,13.34,13.35,24600.0,13.36,13.37,13.34,13.35,24600.0
2008-08-22 11:25:00,13.36,13.37,13.35,13.35,13200.0,13.36,13.37,13.35,13.35,13200.0
2008-08-22 11:30:00,13.35,13.35,13.34,13.34,8700.0,13.35,13.35,13.34,13.34,8700.0
2008-08-22 11:35:00,13.34,13.36,13.33,13.33,37500.0,13.34,13.36,13.33,13.33,37500.0
2008-08-22 11:40:00,13.33,13.34,13.3,13.32,37200.0,13.33,13.34,13.3,13.32,37200.0
2008-08-22 11:45:00,13.31,13.32,13.3,13.31,11400.0,13.31,13.32,13.3,13.31,11400.0
2008-08-22 11:50:00,13.31,13.31,13.28,13.29,10800.0,13.31,13.31,13.28,13.29,10800.0
2008-08-22 11:55:00,13.28,13.33,13.28,13.33,11700.0,13.28,13.33,13.28,13.33,11700.0
2008-08-22 12:00:00,13.31,13.31,13.26,13.26,13800.0,13.31,13.31,13.26,13.26,13800.0
2008-08-22 12:05:00,13.26,13.27,13.23,13.26,38400.0,13.26,13.27,13.23,13.26,38400.0
2008-08-22 12:10:00,13.26,13.29,13.26,13.29,16500.0,13.26,13.29,13.26,13.29,16500.0
2008-08-22 12:15:00,13.29,13.32,13.29,13.29,36900.0,13.29,13.32,13.29,13.29,36900.0
2008-08-22 12:20:00,13.29,13.32,13.28,13.31,22800.0,13.29,13.32,13.28,13.31,22800.0
2008-08-22 12:25:00,13.32,13.33,13.32,13.33,23100.0,13.32,13.33,13.32,13.33,23100.0
2008-08-22 12:30:00,13.33,13.34,13.32,13.34,19500.0,13.33,13.34,13.32,13.34,19500.0
2008-08-22 12:35:00,13.33,13.34,13.29,13.29,62400.0,13.33,13.34,13.29,13.29,62400.0
2008-08-22 12:40:00,13.3,13.33,13.3,13.33,18900.0,13.3,13.33,13.3,13.33,18900.0
2008-08-22 12:45:00,13.33,13.35,13.32,13.34,46800.0,13.33,13.35,13.32,13.34,46800.0
2008-08-22 12:50:00,13.34,13.35,13.34,13.34,24300.0,13.34,13.35,13.34,13.34,24300.0
2008-08-22 12:55:00,13.34,13.34,13.32,13.34,42000.0,13.34,13.34,13.32,13.34,42000.0
2008-08-22 13:00:00,13.33,13.35,13.32,13.34,50700.0,13.33,13.35,13.32,13.34,50700.0
2008-08-22 13:05:00,13.34,13.36,13.34,13.35,34500.0,13.34,13.36,13.34,13.35,34500.0
2008-08-22 13:10:00,13.35,13.35,13.33,13.35,116400.0,13.35,13.35,13.33,13.35,116400.0
2008-08-22 13:15:00,13.34,13.35,13.33,13.33,27600.0,13.34,13.35,13.33,13.33,27600.0
2008-08-22 13:20:00,13.33,13.35,13.33,13.34,58800.0,13.33,13.35,13.33,13.34,58800.0
2008-08-22 13:25:00,13.34,13.36,13.33,13.35,42300.0,13.34,13.36,13.33,13.35,42300.0
2008-08-22 13:30:00,13.35,13.36,13.33,13.34,42000.0,13.35,13.36,13.33,13.34,42000.0
2008-08-22 13:35:00,13.34,13.35,13.33,13.35,11100.0,13.34,13.35,13.33,13.35,11100.0
2008-08-22 13:40:00,13.34,13.36,13.34,13.36,9600.0,13.34,13.36,13.34,13.36,9600.0
2008-08-22 13:45:00,13.37,13.39,13.37,13.38,23700.0,13.37,13.39,13.37,13.38,23700.0
2008-08-22 13:50:00,13.39,13.4,13.37,13.38,31800.0,13.39,13.4,13.37,13.38,31800.0
2008-08-22 13:55:00,13.4,13.41,13.38,13.39,41100.0,13.4,13.41,13.38,13.39,41100.0
2008-08-22 14:00:00,13.39,13.42,13.39,13.39,47400.0,13.39,13.42,13.39,13.39,47400.0
2008-08-22 14:05:00,13.39,13.41,13.37,13.37,41700.0,13.39,13.41,13.37,13.37,41700.0
2008-08-22 14:10:00,13.38,13.39,13.38,13.38,11100.0,13.38,13.39,13.38,13.38,11100.0
2008-08-22 14:15:00,13.38,13.41,13.38,13.4,33300.0,13.38,13.41,13.38,13.4,33300.0
2008-08-22 14:20:00,13.41,13.45,13.41,13.45,30000.0,13.41,13.45,13.41,13.45,30000.0
2008-08-22 14:25:00,13.45,13.45,13.43,13.44,21600.0,13.45,13.45,13.43,13.44,21600.0
2008-08-22 14:30:00,13.44,13.44,13.42,13.43,19200.0,13.44,13.44,13.42,13.43,19200.0
2008-08-22 14:35:00,13.42,13.44,13.42,13.44,30600.0,13.42,13.44,13.42,13.44,30600.0
2008-08-22 14:40:00,13.44,13.45,13.43,13.45,33600.0,13.44,13.45,13.43,13.45,33600.0
2008-08-22 14:45:00,13.45,13.45,13.39,13.39,65100.0,13.45,13.45,13.39,13.39,65100.0
2008-08-22 14:50:00,13.39,13.42,13.38,13.41,21900.0,13.39,13.42,13.38,13.41,21900.0
2008-08-22 14:55:00,13.41,13.42,13.4,13.42,39600.0,13.41,13.42,13.4,13.42,39600.0
2008-08-22 15:00:00,13.42,13.42,13.4,13.4,15000.0,13.42,13.42,13.4,13.4,15000.0
2008-08-22 15:05:00,13.41,13.42,13.41,13.42,40200.0,13.41,13.42,13.41,13.42,40200.0
2008-08-22 15:10:00,13.42,13.43,13.41,13.43,79200.0,13.42,13.43,13.41,13.43,79200.0
2008-08-22 15:15:00,13.43,13.45,13.43,13.44,47700.0,13.43,13.45,13.43,13.44,47700.0
2008-08-22 15:20:00,13.44,13.45,13.44,13.45,55800.0,13.44,13.45,13.44,13.45,55800.0
2008-08-22 15:25:00,13.45,13.46,13.45,13.46,34800.0,13.45,13.46,13.45,13.46,34800.0
2008-08-22 15:30:00,13.45,13.48,13.45,13.47,70800.0,13.45,13.48,13.45,13.47,70800.0
2008-08-22 15:35:00,13.47,13.5,13.47,13.48,61200.0,13.47,13.5,13.47,13.48,61200.0
2008-08-22 15:40:00,13.48,13.5,13.48,13.49,48300.0,13.48,13.5,13.48,13.49,48300.0
2008-08-22 15:45:00,13.49,13.5,13.49,13.5,51900.0,13.49,13.5,13.49,13.5,51900.0
2008-08-22 15:50:00,13.5,13.52,13.49,13.5,115200.0,13.5,13.52,13.49,13.5,115200.0
2008-08-22 15:55:00,13.49,13.5,13.46,13.5,100500.0,13.49,13.5,13.46,13.5,100500.0
2008-08-25 09:30:00,13.46,13.5,13.33,13.34,90600.0,13.46,13.5,13.33,13.34,90600.0
2008-08-25 09:35:00,13.32,13.37,13.27,13.27,36000.0,13.32,13.37,13.27,13.27,36000.0
2008-08-25 09:40:00,13.28,13.28,13.2,13.23,113400.0,13.28,13.28,13.2,13.23,113400.0
2008-08-25 09:45:00,13.23,13.23,13.16,13.17,87000.0,13.23,13.23,13.16,13.17,87000.0
2008-08-25 09:50:00,13.16,13.23,13.16,13.2,59100.0,13.16,13.23,13.16,13.2,59100.0
2008-08-25 09:55:00,13.2,13.22,13.19,13.2,54300.0,13.2,13.22,13.19,13.2,54300.0
2008-08-25 10:00:00,13.21,13.24,13.17,13.17,89400.0,13.21,13.24,13.17,13.17,89400.0
2008-08-25 10:05:00,13.18,13.24,13.17,13.2,88500.0,13.18,13.24,13.17,13.2,88500.0
2008-08-25 10:10:00,13.21,13.24,13.17,13.18,42600.0,13.21,13.24,13.17,13.18,42600.0
2008-08-25 10:15:00,13.18,13.22,13.17,13.2,39300.0,13.18,13.22,13.17,13.2,39300.0
2008-08-25 10:20:00,13.19,13.22,13.17,13.17,20100.0,13.19,13.22,13.17,13.17,20100.0
2008-08-25 10:25:00,13.18,13.22,13.16,13.16,81900.0,13.18,13.22,13.16,13.16,81900.0
2008-08-25 10:30:00,13.16,13.18,13.15,13.17,61200.0,13.16,13.18,13.15,13.17,61200.0
2008-08-25 10:35:00,13.17,13.21,13.17,13.18,23700.0,13.17,13.21,13.17,13.18,23700.0
2008-08-25 10:40:00,13.2,13.22,13.17,13.18,20400.0,13.2,13.22,13.17,13.18,20400.0
2008-08-25 10:45:00,13.18,13.18,13.13,13.13,30000.0,13.18,13.18,13.13,13.13,30000.0
2008-08-25 10:50:00,13.13,13.13,13.04,13.04,48600.0,13.13,13.13,13.04,13.04,48600.0
2008-08-25 10:55:00,13.05,13.07,13.04,13.07,51300.0,13.05,13.07,13.04,13.07,51300.0
2008-08-25 11:00:00,13.06,13.07,13.03,13.05,34800.0,13.06,13.07,13.03,13.05,34800.0
2008-08-25 11:05:00,13.04,13.05,13.0,13.04,258900.0,13.04,13.05,13.0,13.04,258900.0
2008-08-25 11:10:00,13.05,13.07,13.04,13.04,46200.0,13.05,13.07,13.04,13.04,46200.0
2008-08-25 11:15:00,13.02,13.04,13.0,13.02,9300.0,13.02,13.04,13.0,13.02,9300.0
2008-08-25 11:20:00,13.02,13.03,12.98,13.01,36000.0,13.02,13.03,12.98,13.01,36000.0
2008-08-25 11:25:00,13.01,13.03,13.01,13.02,22800.0,13.01,13.03,13.01,13.02,22800.0
2008-08-25 11:30:00,13.02,13.02,12.99,13.01,25200.0,13.02,13.02,12.99,13.01,25200.0
2008-08-25 11:35:00,13.02,13.03,13.01,13.03,26700.0,13.02,13.03,13.01,13.03,26700.0
2008-08-25 11:40:00,13.03,13.03,13.0,13.0,43500.0,13.03,13.03,13.0,13.0,43500.0
2008-08-25 11:45:00,13.0,13.01,13.0,13.01,21900.0,13.0,13.01,13.0,13.01,21900.0
2008-08-25 11:50:00,13.01,13.03,13.0,13.01,55800.0,13.01,13.03,13.0,13.01,55800.0
2008-08-25 11:55:00,13.0,13.01,12.98,13.0,273000.0,13.0,13.01,12.98,13.0,273000.0
2008-08-25 12:00:00,13.0,13.01,12.99,13.0,105000.0,13.0,13.01,12.99,13.0,105000.0
2008-08-25 12:05:00,13.0,13.0,12.93,12.94,125100.0,13.0,13.0,12.93,12.94,125100.0
2008-08-25 12:10:00,12.94,12.96,12.92,12.92,99900.0,12.94,12.96,12.92,12.92,99900.0
2008-08-25 12:15:00,12.94,12.96,12.89,12.96,67800.0,12.94,12.96,12.89,12.96,67800.0
2008-08-25 12:20:00,12.97,13.0,12.93,12.94,41700.0,12.97,13.0,12.93,12.94,41700.0
2008-08-25 12:25:00,12.93,12.95,12.91,12.93,47400.0,12.93,12.95,12.91,12.93,47400.0
2008-08-25 12:30:00,12.94,12.95,12.92,12.94,39000.0,12.94,12.95,12.92,12.94,39000.0
2008-08-25 12:35:00,12.94,12.96,12.94,12.95,43200.0,12.94,12.96,12.94,12.95,43200.0
2008-08-25 12:40:00,12.95,12.99,12.95,12.98,37800.0,12.95,12.99,12.95,12.98,37800.0
2008-08-25 12:45:00,12.98,13.0,12.95,12.95,49800.0,12.98,13.0,12.95,12.95,49800.0
2008-08-25 12:50:00,12.95,12.98,12.93,12.95,44400.0,12.95,12.98,12.93,12.95,44400.0
2008-08-25 12:55:00,12.96,13.01,12.95,12.99,54000.0,12.96,13.01,12.95,12.99,54000.0
2008-08-25 13:00:00,12.99,13.0,12.99,13.0,71400.0,12.99,13.0,12.99,13.0,71400.0
2008-08-25 13:05:00,13.0,13.03,12.99,13.03,98700.0,13.0,13.03,12.99,13.03,98700.0
2008-08-25 13:10:00,13.01,13.01,12.99,13.0,20700.0,13.01,13.01,12.99,13.0,20700.0
2008-08-25 13:15:00,13.01,13.02,13.0,13.0,28500.0,13.01,13.02,13.0,13.0,28500.0
2008-08-25 13:20:00,13.0,13.02,13.0,13.02,21900.0,13.0,13.02,13.0,13.02,21900.0
2008-08-25 13:25:00,13.02,13.04,13.0,13.01,31800.0,13.02,13.04,13.0,13.01,31800.0
2008-08-25 13:30:00,13.01,13.03,12.99,13.01,30600.0,13.01,13.03,12.99,13.01,30600.0
2008-08-25 13:35:00,13.01,13.01,13.0,13.01,13800.0,13.01,13.01,13.0,13.01,13800.0
2008-08-25 13:40:00,13.01,13.03,13.01,13.02,80100.0,13.01,13.03,13.01,13.02,80100.0
2008-08-25 13:45:00,13.02,13.03,13.0,13.02,39000.0,13.02,13.03,13.0,13.02,39000.0
2008-08-25 13:50:00,13.01,13.03,13.01,13.03,14700.0,13.01,13.03,13.01,13.03,14700.0
2008-08-25 13:55:00,13.03,13.04,13.02,13.02,66600.0,13.03,13.04,13.02,13.02,66600.0
2008-08-25 14:00:00,13.02,13.04,13.0,13.0,44100.0,13.02,13.04,13.0,13.0,44100.0
2008-08-25 14:05:00,13.0,13.03,13.0,13.0,41700.0,13.0,13.03,13.0,13.0,41700.0
2008-08-25 14:10:00,13.0,13.02,12.99,12.99,32400.0,13.0,13.02,12.99,12.99,32400.0
2008-08-25 14:15:00,13.0,13.01,12.98,13.01,26100.0,13.0,13.01,12.98,13.01,26100.0
2008-08-25 14:20:00,13.0,13.02,12.99,13.0,24000.0,13.0,13.02,12.99,13.0,24000.0
2008-08-25 14:25:00,13.01,13.03,12.98,12.99,35400.0,13.01,13.03,12.98,12.99,35400.0
2008-08-25 14:30:00,12.99,13.0,12.98,12.99,18600.0,12.99,13.0,12.98,12.99,18600.0
2008-08-25 14:35:00,13.0,13.0,12.97,12.97,28200.0,13.0,13.0,12.97,12.97,28200.0
2008-08-25 14:40:00,12.97,12.99,12.96,12.99,30900.0,12.97,12.99,12.96,12.99,30900.0
2008-08-25 14:45:00,13.0,13.03,12.98,13.01,39600.0,13.0,13.03,12.98,13.01,39600.0
2008-08-25 14:50:00,13.01,13.02,13.0,13.0,28500.0,13.01,13.02,13.0,13.0,28500.0
2008-08-25 14:55:00,13.0,13.0,12.96,12.98,38400.0,13.0,13.0,12.96,12.98,38400.0
2008-08-25 15:00:00,12.98,13.0,12.97,13.0,27300.0,12.98,13.0,12.97,13.0,27300.0
2008-08-25 15:05:00,12.99,12.99,12.97,12.98,34200.0,12.99,12.99,12.97,12.98,34200.0
2008-08-25 15:10:00,12.98,12.99,12.97,12.98,36000.0,12.98,12.99,12.97,12.98,36000.0
2008-08-25 15:15:00,12.98,13.01,12.98,13.01,56100.0,12.98,13.01,12.98,13.01,56100.0
2008-08-25 15:20:00,13.0,13.0,12.98,12.99,41100.0,13.0,13.0,12.98,12.99,41100.0
2008-08-25 15:25:00,12.99,13.01,12.99,13.0,59700.0,12.99,13.01,12.99,13.0,59700.0
2008-08-25 15:30:00,13.0,13.02,12.99,13.0,66900.0,13.0,13.02,12.99,13.0,66900.0
2008-08-25 15:35:00,13.0,13.02,12.99,13.0,54600.0,13.0,13.02,12.99,13.0,54600.0
2008-08-25 15:40:00,13.01,13.01,12.98,12.99,45300.0,13.01,13.01,12.98,12.99,45300.0
2008-08-25 15:45:00,13.0,13.02,12.99,13.0,95700.0,13.0,13.02,12.99,13.0,95700.0
2008-08-25 15:50:00,13.0,13.0,12.98,12.99,41700.0,13.0,13.0,12.98,12.99,41700.0
2008-08-25 15:55:00,12.98,13.0,12.97,12.99,139200.0,12.98,13.0,12.97,12.99,139200.0
2008-08-26 09:30:00,13.07,13.15,12.93,12.94,21900.0,13.07,13.15,12.93,12.94,21900.0
2008-08-26 09:35:00,12.96,12.96,12.84,12.9,86100.0,12.96,12.96,12.84,12.9,86100.0
2008-08-26 09:40:00,12.9,12.97,12.85,12.95,68100.0,12.9,12.97,12.85,12.95,68100.0
2008-08-26 09:45:00,12.97,12.97,12.89,12.94,162600.0,12.97,12.97,12.89,12.94,162600.0
2008-08-26 09:50:00,12.94,12.95,12.9,12.92,189000.0,12.94,12.95,12.9,12.92,189000.0
2008-08-26 09:55:00,12.92,12.92,12.9,12.92,46800.0,12.92,12.92,12.9,12.92,46800.0
2008-08-26 10:00:00,12.92,12.97,12.9,12.93,80700.0,12.92,12.97,12.9,12.93,80700.0
2008-08-26 10:05:00,12.93,12.94,12.88,12.88,90900.0,12.93,12.94,12.88,12.88,90900.0
2008-08-26 10:10:00,12.88,12.93,12.88,12.92,65400.0,12.88,12.93,12.88,12.92,65400.0
2008-08-26 10:15:00,12.92,12.92,12.89,12.92,54300.0,12.92,12.92,12.89,12.92,54300.0
2008-08-26 10:20:00,12.92,12.93,12.89,12.89,112500.0,12.92,12.93,12.89,12.89,112500.0
2008-08-26 10:25:00,12.9,12.93,12.9,12.93,139200.0,12.9,12.93,12.9,12.93,139200.0
2008-08-26 10:30:00,12.93,13.02,12.93,13.02,101700.0,12.93,13.02,12.93,13.02,101700.0
2008-08-26 10:35:00,13.02,13.1,13.01,13.07,85500.0,13.02,13.1,13.01,13.07,85500.0
2008-08-26 10:40:00,13.06,13.09,12.99,13.0,62100.0,13.06,13.09,12.99,13.0,62100.0
2008-08-26 10:45:00,13.01,13.01,12.95,12.95,64200.0,13.01,13.01,12.95,12.95,64200.0
2008-08-26 10:50:00,12.95,12.95,12.92,12.93,48000.0,12.95,12.95,12.92,12.93,48000.0
2008-08-26 10:55:00,12.93,12.93,12.91,12.93,163500.0,12.93,12.93,12.91,12.93,163500.0
2008-08-26 11:00:00,12.93,12.95,12.88,12.88,69600.0,12.93,12.95,12.88,12.88,69600.0
2008-08-26 11:05:00,12.89,12.9,12.82,12.85,159600.0,12.89,12.9,12.82,12.85,159600.0
2008-08-26 11:10:00,12.85,12.91,12.83,12.89,80100.0,12.85,12.91,12.83,12.89,80100.0
2008-08-26 11:15:00,12.9,12.93,12.9,12.92,54600.0,12.9,12.93,12.9,12.92,54600.0
2008-08-26 11:20:00,12.92,12.94,12.91,12.93,98400.0,12.92,12.94,12.91,12.93,98400.0
2008-08-26 11:25:00,12.92,12.92,12.9,12.92,114300.0,12.92,12.92,12.9,12.92,114300.0
2008-08-26 11:30:00,12.92,12.92,12.88,12.9,81600.0,12.92,12.92,12.88,12.9,81600.0
2008-08-26 11:35:00,12.91,12.92,12.87,12.92,85500.0,12.91,12.92,12.87,12.92,85500.0
2008-08-26 11:40:00,12.91,12.92,12.9,12.91,61500.0,12.91,12.92,12.9,12.91,61500.0
2008-08-26 11:45:00,12.91,12.92,12.9,12.9,55500.0,12.91,12.92,12.9,12.9,55500.0
2008-08-26 11:50:00,12.91,12.92,12.89,12.92,63300.0,12.91,12.92,12.89,12.92,63300.0
2008-08-26 11:55:00,12.92,12.92,12.88,12.9,69000.0,12.92,12.92,12.88,12.9,69000.0
2008-08-26 12:00:00,12.9,12.92,12.88,12.9,97200.0,12.9,12.92,12.88,12.9,97200.0
2008-08-26 12:05:00,12.9,12.92,12.88,12.91,96600.0,12.9,12.92,12.88,12.91,96600.0
2008-08-26 12:10:00,12.91,12.91,12.89,12.89,37200.0,12.91,12.91,12.89,12.89,37200.0
2008-08-26 12:15:00,12.89,12.91,12.88,12.9,45300.0,12.89,12.91,12.88,12.9,45300.0
2008-08-26 12:20:00,12.91,12.92,12.9,12.9,78300.0,12.91,12.92,12.9,12.9,78300.0
2008-08-26 12:25:00,12.9,12.9,12.88,12.88,74100.0,12.9,12.9,12.88,12.88,74100.0
2008-08-26 12:30:00,12.89,12.92,12.88,12.91,57600.0,12.89,12.92,12.88,12.91,57600.0
2008-08-26 12:35:00,12.9,12.91,12.89,12.9,33600.0,12.9,12.91,12.89,12.9,33600.0
2008-08-26 12:40:00,12.9,12.92,12.9,12.92,185400.0,12.9,12.92,12.9,12.92,185400.0
2008-08-26 12:45:00,12.92,12.92,12.89,12.89,39900.0,12.92,12.92,12.89,12.89,39900.0
2008-08-26 12:50:00,12.89,12.9,12.88,12.9,18900.0,12.89,12.9,12.88,12.9,18900.0
2008-08-26 12:55:00,12.9,12.91,12.89,12.9,23400.0,12.9,12.91,12.89,12.9,23400.0
2008-08-26 13:00:00,12.9,12.91,12.89,12.9,114300.0,12.9,12.91,12.89,12.9,114300.0
2008-08-26 13:05:00,12.9,12.9,12.88,12.89,36900.0,12.9,12.9,12.88,12.89,36900.0
2008-08-26 13:10:00,12.89,12.89,12.88,12.89,40200.0,12.89,12.89,12.88,12.89,40200.0
2008-08-26 13:15:00,12.89,12.89,12.87,12.87,50400.0,12.89,12.89,12.87,12.87,50400.0
2008-08-26 13:20:00,12.87,12.89,12.87,12.88,337200.0,12.87,12.89,12.87,12.88,337200.0
2008-08-26 13:25:00,12.88,12.92,12.87,12.88,62700.0,12.88,12.92,12.87,12.88,62700.0
2008-08-26 13:30:00,12.88,12.88,12.84,12.86,96000.0,12.88,12.88,12.84,12.86,96000.0
2008-08-26 13:35:00,12.86,12.88,12.85,12.86,249600.0,12.86,12.88,12.85,12.86,249600.0
2008-08-26 13:40:00,12.86,12.88,12.86,12.87,156000.0,12.86,12.88,12.86,12.87,156000.0
2008-08-26 13:45:00,12.87,12.88,12.85,12.88,133800.0,12.87,12.88,12.85,12.88,133800.0
2008-08-26 13:50:00,12.88,12.9,12.88,12.9,149700.0,12.88,12.9,12.88,12.9,149700.0
2008-08-26 13:55:00,12.89,12.9,12.87,12.9,43800.0,12.89,12.9,12.87,12.9,43800.0
2008-08-26 14:00:00,12.9,12.9,12.87,12.87,125700.0,12.9,12.9,12.87,12.87,125700.0
2008-08-26 14:05:00,12.87,12.88,12.85,12.87,77700.0,12.87,12.88,12.85,12.87,77700.0
2008-08-26 14:10:00,12.87,12.89,12.86,12.88,77700.0,12.87,12.89,12.86,12.88,77700.0
2008-08-26 14:15:00,12.88,12.89,12.87,12.88,86100.0,12.88,12.89,12.87,12.88,86100.0
2008-08-26 14:20:00,12.88,12.89,12.87,12.88,78900.0,12.88,12.89,12.87,12.88,78900.0
2008-08-26 14:25:00,12.88,12.89,12.87,12.88,145500.0,12.88,12.89,12.87,12.88,145500.0
2008-08-26 14:30:00,12.88,12.88,12.86,12.87,60300.0,12.88,12.88,12.86,12.87,60300.0
2008-08-26 14:35:00,12.87,12.88,12.86,12.88,98100.0,12.87,12.88,12.86,12.88,98100.0
2008-08-26 14:40:00,12.88,12.88,12.86,12.87,67800.0,12.88,12.88,12.86,12.87,67800.0
2008-08-26 14:45:00,12.87,12.87,12.82,12.82,154800.0,12.87,12.87,12.82,12.82,154800.0
2008-08-26 14:50:00,12.82,12.85,12.81,12.84,81300.0,12.82,12.85,12.81,12.84,81300.0
2008-08-26 14:55:00,12.84,12.84,12.8,12.81,67500.0,12.84,12.84,12.8,12.81,67500.0
2008-08-26 15:00:00,12.81,12.83,12.81,12.82,135000.0,12.81,12.83,12.81,12.82,135000.0
2008-08-26 15:05:00,12.82,12.84,12.8,12.84,210600.0,12.82,12.84,12.8,12.84,210600.0
2008-08-26 15:10:00,12.84,12.93,12.84,12.92,105300.0,12.84,12.93,12.84,12.92,105300.0
2008-08-26 15:15:00,12.92,12.94,12.91,12.94,118500.0,12.92,12.94,12.91,12.94,118500.0
2008-08-26 15:20:00,12.93,12.95,12.91,12.93,75600.0,12.93,12.95,12.91,12.93,75600.0
2008-08-26 15:25:00,12.92,12.96,12.91,12.96,58200.0,12.92,12.96,12.91,12.96,58200.0
2008-08-26 15:30:00,12.96,12.99,12.95,12.98,130200.0,12.96,12.99,12.95,12.98,130200.0
2008-08-26 15:35:00,12.98,13.01,12.98,13.0,98100.0,12.98,13.01,12.98,13.0,98100.0
2008-08-26 15:40:00,13.0,13.01,12.99,13.01,109800.0,13.0,13.01,12.99,13.01,109800.0
2008-08-26 15:45:00,13.01,13.02,12.99,13.0,305100.0,13.01,13.02,12.99,13.0,305100.0
2008-08-26 15:50:00,13.0,13.06,13.0,13.04,101100.0,13.0,13.06,13.0,13.04,101100.0
2008-08-26 15:55:00,13.04,13.06,13.01,13.03,286200.0,13.04,13.06,13.01,13.03,286200.0
2008-08-27 09:30:00,12.23,12.32,12.1,12.22,1062300.0,12.23,12.32,12.1,12.22,1062300.0
2008-08-27 09:35:00,12.22,12.34,12.2,12.33,699900.0,12.22,12.34,12.2,12.33,699900.0
2008-08-27 09:40:00,12.32,12.33,12.25,12.28,578400.0,12.32,12.33,12.25,12.28,578400.0
2008-08-27 09:45:00,12.28,12.41,12.26,12.41,678900.0,12.28,12.41,12.26,12.41,678900.0
2008-08-27 09:50:00,12.41,12.42,12.3,12.34,457200.0,12.41,12.42,12.3,12.34,457200.0
2008-08-27 09:55:00,12.34,12.5,12.33,12.5,624600.0,12.34,12.5,12.33,12.5,624600.0
2008-08-27 10:00:00,12.48,12.58,12.47,12.57,639900.0,12.48,12.58,12.47,12.57,639900.0
2008-08-27 10:05:00,12.57,12.63,12.53,12.58,615600.0,12.57,12.63,12.53,12.58,615600.0
2008-08-27 10:10:00,12.58,12.64,12.55,12.61,317100.0,12.58,12.64,12.55,12.61,317100.0
2008-08-27 10:15:00,12.6,12.69,12.6,12.67,561000.0,12.6,12.69,12.6,12.67,561000.0
2008-08-27 10:20:00,12.68,12.74,12.64,12.73,273600.0,12.68,12.74,12.64,12.73,273600.0
2008-08-27 10:25:00,12.72,12.75,12.67,12.69,129600.0,12.72,12.75,12.67,12.69,129600.0
2008-08-27 10:30:00,12.69,12.75,12.69,12.73,204000.0,12.69,12.75,12.69,12.73,204000.0
2008-08-27 10:35:00,12.73,12.78,12.67,12.68,383400.0,12.73,12.78,12.67,12.68,383400.0
2008-08-27 10:40:00,12.68,12.72,12.63,12.68,224400.0,12.68,12.72,12.63,12.68,224400.0
2008-08-27 10:45:00,12.68,12.68,12.62,12.66,198300.0,12.68,12.68,12.62,12.66,198300.0
2008-08-27 10:50:00,12.66,12.68,12.59,12.59,222900.0,12.66,12.68,12.59,12.59,222900.0
2008-08-27 10:55:00,12.58,12.65,12.57,12.65,104100.0,12.58,12.65,12.57,12.65,104100.0
2008-08-27 11:00:00,12.65,12.65,12.58,12.59,191100.0,12.65,12.65,12.58,12.59,191100.0
2008-08-27 11:05:00,12.59,12.62,12.57,12.58,145800.0,12.59,12.62,12.57,12.58,145800.0
2008-08-27 11:10:00,12.58,12.59,12.52,12.54,164400.0,12.58,12.59,12.52,12.54,164400.0
2008-08-27 11:15:00,12.54,12.55,12.52,12.54,114300.0,12.54,12.55,12.52,12.54,114300.0
2008-08-27 11:20:00,12.55,12.59,12.54,12.59,123000.0,12.55,12.59,12.54,12.59,123000.0
2008-08-27 11:25:00,12.59,12.59,12.5,12.5,163500.0,12.59,12.59,12.5,12.5,163500.0
2008-08-27 11:30:00,12.5,12.56,12.49,12.55,96600.0,12.5,12.56,12.49,12.55,96600.0
2008-08-27 11:35:00,12.55,12.59,12.54,12.58,112800.0,12.55,12.59,12.54,12.58,112800.0
2008-08-27 11:40:00,12.59,12.63,12.53,12.56,631200.0,12.59,12.63,12.53,12.56,631200.0
2008-08-27 11:45:00,12.56,12.64,12.55,12.63,542700.0,12.56,12.64,12.55,12.63,542700.0
2008-08-27 11:50:00,12.62,12.67,12.6,12.66,173700.0,12.62,12.67,12.6,12.66,173700.0
2008-08-27 11:55:00,12.67,12.68,12.61,12.66,158700.0,12.67,12.68,12.61,12.66,158700.0
2008-08-27 12:00:00,12.66,12.67,12.65,12.67,111600.0,12.66,12.67,12.65,12.67,111600.0
2008-08-27 12:05:00,12.67,12.68,12.65,12.66,153300.0,12.67,12.68,12.65,12.66,153300.0
2008-08-27 12:10:00,12.67,12.69,12.64,12.66,69000.0,12.67,12.69,12.64,12.66,69000.0
2008-08-27 12:15:00,12.67,12.69,12.66,12.68,86100.0,12.67,12.69,12.66,12.68,86100.0
2008-08-27 12:20:00,12.68,12.72,12.68,12.7,68700.0,12.68,12.72,12.68,12.7,68700.0
2008-08-27 12:25:00,12.7,12.7,12.68,12.68,46500.0,12.7,12.7,12.68,12.68,46500.0
2008-08-27 12:30:00,12.68,12.7,12.68,12.68,91800.0,12.68,12.7,12.68,12.68,91800.0
2008-08-27 12:35:00,12.69,12.7,12.68,12.69,67500.0,12.69,12.7,12.68,12.69,67500.0
2008-08-27 12:40:00,12.68,12.72,12.68,12.7,96600.0,12.68,12.72,12.68,12.7,96600.0
2008-08-27 12:45:00,12.7,12.73,12.7,12.72,79500.0,12.7,12.73,12.7,12.72,79500.0
2008-08-27 12:50:00,12.72,12.78,12.72,12.78,193200.0,12.72,12.78,12.72,12.78,193200.0
2008-08-27 12:55:00,12.78,12.78,12.75,12.75,94500.0,12.78,12.78,12.75,12.75,94500.0
2008-08-27 13:00:00,12.75,12.78,12.75,12.76,121500.0,12.75,12.78,12.75,12.76,121500.0
2008-08-27 13:05:00,12.76,12.77,12.75,12.76,147600.0,12.76,12.77,12.75,12.76,147600.0
2008-08-27 13:10:00,12.76,12.76,12.75,12.75,90600.0,12.76,12.76,12.75,12.75,90600.0
2008-08-27 13:15:00,12.75,12.78,12.73,12.74,59100.0,12.75,12.78,12.73,12.74,59100.0
2008-08-27 13:20:00,12.74,12.76,12.74,12.75,79500.0,12.74,12.76,12.74,12.75,79500.0
2008-08-27 13:25:00,12.75,12.76,12.75,12.75,98700.0,12.75,12.76,12.75,12.75,98700.0
2008-08-27 13:30:00,12.75,12.78,12.75,12.77,84600.0,12.75,12.78,12.75,12.77,84600.0
2008-08-27 13:35:00,12.76,12.82,12.76,12.8,122100.0,12.76,12.82,12.76,12.8,122100.0
2008-08-27 13:40:00,12.8,12.83,12.79,12.83,141000.0,12.8,12.83,12.79,12.83,141000.0
2008-08-27 13:45:00,12.83,12.87,12.81,12.83,154200.0,12.83,12.87,12.81,12.83,154200.0
2008-08-27 13:50:00,12.84,12.84,12.79,12.81,94800.0,12.84,12.84,12.79,12.81,94800.0
2008-08-27 13:55:00,12.81,12.83,12.8,12.81,143400.0,12.81,12.83,12.8,12.81,143400.0
2008-08-27 14:00:00,12.81,12.82,12.79,12.79,96900.0,12.81,12.82,12.79,12.79,96900.0
2008-08-27 14:05:00,12.79,12.79,12.74,12.75,197100.0,12.79,12.79,12.74,12.75,197100.0
2008-08-27 14:10:00,12.75,12.75,12.68,12.71,185400.0,12.75,12.75,12.68,12.71,185400.0
2008-08-27 14:15:00,12.7,12.7,12.61,12.64,211800.0,12.7,12.7,12.61,12.64,211800.0
2008-08-27 14:20:00,12.64,12.67,12.64,12.64,128100.0,12.64,12.67,12.64,12.64,128100.0
2008-08-27 14:25:00,12.65,12.65,12.61,12.62,139500.0,12.65,12.65,12.61,12.62,139500.0
2008-08-27 14:30:00,12.62,12.62,12.59,12.6,108000.0,12.62,12.62,12.59,12.6,108000.0
2008-08-27 14:35:00,12.6,12.68,12.6,12.64,93300.0,12.6,12.68,12.6,12.64,93300.0
2008-08-27 14:40:00,12.64,12.72,12.64,12.7,89700.0,12.64,12.72,12.64,12.7,89700.0
2008-08-27 14:45:00,12.7,12.7,12.67,12.68,53100.0,12.7,12.7,12.67,12.68,53100.0
2008-08-27 14:50:00,12.68,12.68,12.6,12.62,192600.0,12.68,12.68,12.6,12.62,192600.0
2008-08-27 14:55:00,12.63,12.64,12.6,12.64,42000.0,12.63,12.64,12.6,12.64,42000.0
2008-08-27 15:00:00,12.63,12.64,12.59,12.62,119400.0,12.63,12.64,12.59,12.62,119400.0
2008-08-27 15:05:00,12.62,12.66,12.6,12.65,56400.0,12.62,12.66,12.6,12.65,56400.0
2008-08-27 15:10:00,12.65,12.65,12.6,12.61,125400.0,12.65,12.65,12.6,12.61,125400.0
2008-08-27 15:15:00,12.62,12.62,12.55,12.56,136800.0,12.62,12.62,12.55,12.56,136800.0
2008-08-27 15:20:00,12.56,12.59,12.54,12.58,72600.0,12.56,12.59,12.54,12.58,72600.0
2008-08-27 15:25:00,12.59,12.61,12.53,12.55,228000.0,12.59,12.61,12.53,12.55,228000.0
2008-08-27 15:30:00,12.55,12.55,12.48,12.53,251100.0,12.55,12.55,12.48,12.53,251100.0
2008-08-27 15:35:00,12.52,12.55,12.51,12.54,184800.0,12.52,12.55,12.51,12.54,184800.0
2008-08-27 15:40:00,12.54,12.58,12.53,12.58,291300.0,12.54,12.58,12.53,12.58,291300.0
2008-08-27 15:45:00,12.57,12.63,12.57,12.6,294000.0,12.57,12.63,12.57,12.6,294000.0
2008-08-27 15:50:00,12.6,12.67,12.6,12.66,323400.0,12.6,12.67,12.6,12.66,323400.0
2008-08-27 15:55:00,12.66,12.67,12.63,12.65,180000.0,12.66,12.67,12.63,12.65,180000.0
2008-08-28 09:30:00,12.59,12.77,12.5,12.76,63000.0,12.59,12.77,12.5,12.76,63000.0
2008-08-28 09:35:00,12.76,12.76,12.69,12.71,66900.0,12.76,12.76,12.69,12.71,66900.0
2008-08-28 09:40:00,12.7,12.76,12.66,12.67,75900.0,12.7,12.76,12.66,12.67,75900.0
2008-08-28 09:45:00,12.67,12.75,12.67,12.67,83400.0,12.67,12.75,12.67,12.67,83400.0
2008-08-28 09:50:00,12.68,12.71,12.66,12.7,90000.0,12.68,12.71,12.66,12.7,90000.0
2008-08-28 09:55:00,12.71,12.75,12.71,12.74,58500.0,12.71,12.75,12.71,12.74,58500.0
2008-08-28 10:00:00,12.73,12.73,12.66,12.66,106800.0,12.73,12.73,12.66,12.66,106800.0
2008-08-28 10:05:00,12.66,12.69,12.65,12.67,119100.0,12.66,12.69,12.65,12.67,119100.0
2008-08-28 10:10:00,12.67,12.71,12.67,12.71,39600.0,12.67,12.71,12.67,12.71,39600.0
2008-08-28 10:15:00,12.72,12.73,12.69,12.7,63600.0,12.72,12.73,12.69,12.7,63600.0
2008-08-28 10:20:00,12.69,12.72,12.67,12.72,64200.0,12.69,12.72,12.67,12.72,64200.0
2008-08-28 10:25:00,12.71,12.75,12.69,12.74,90900.0,12.71,12.75,12.69,12.74,90900.0
2008-08-28 10:30:00,12.74,12.79,12.73,12.78,101700.0,12.74,12.79,12.73,12.78,101700.0
2008-08-28 10:35:00,12.78,12.8,12.77,12.79,72300.0,12.78,12.8,12.77,12.79,72300.0
2008-08-28 10:40:00,12.79,12.86,12.78,12.84,97800.0,12.79,12.86,12.78,12.84,97800.0
2008-08-28 10:45:00,12.84,12.84,12.81,12.83,53400.0,12.84,12.84,12.81,12.83,53400.0
2008-08-28 10:50:00,12.83,12.84,12.81,12.82,60000.0,12.83,12.84,12.81,12.82,60000.0
2008-08-28 10:55:00,12.82,12.84,12.8,12.83,65400.0,12.82,12.84,12.8,12.83,65400.0
2008-08-28 11:00:00,12.83,12.84,12.82,12.83,49200.0,12.83,12.84,12.82,12.83,49200.0
2008-08-28 11:05:00,12.82,12.83,12.8,12.81,45900.0,12.82,12.83,12.8,12.81,45900.0
2008-08-28 11:10:00,12.81,12.84,12.81,12.83,43500.0,12.81,12.84,12.81,12.83,43500.0
2008-08-28 11:15:00,12.83,12.88,12.82,12.86,98700.0,12.83,12.88,12.82,12.86,98700.0
2008-08-28 11:20:00,12.86,12.87,12.83,12.83,45600.0,12.86,12.87,12.83,12.83,45600.0
2008-08-28 11:25:00,12.83,12.86,12.82,12.85,77100.0,12.83,12.86,12.82,12.85,77100.0
2008-08-28 11:30:00,12.84,12.87,12.84,12.86,30000.0,12.84,12.87,12.84,12.86,30000.0
2008-08-28 11:35:00,12.86,12.87,12.85,12.85,57000.0,12.86,12.87,12.85,12.85,57000.0
2008-08-28 11:40:00,12.85,12.85,12.83,12.85,55500.0,12.85,12.85,12.83,12.85,55500.0
2008-08-28 11:45:00,12.85,12.92,12.85,12.91,85200.0,12.85,12.92,12.85,12.91,85200.0
2008-08-28 11:50:00,12.9,12.93,12.9,12.91,85800.0,12.9,12.93,12.9,12.91,85800.0
2008-08-28 11:55:00,12.91,12.93,12.9,12.92,63600.0,12.91,12.93,12.9,12.92,63600.0
2008-08-28 12:00:00,12.92,12.93,12.89,12.91,103500.0,12.92,12.93,12.89,12.91,103500.0
2008-08-28 12:05:00,12.91,12.91,12.85,12.89,57900.0,12.91,12.91,12.85,12.89,57900.0
2008-08-28 12:10:00,12.89,12.89,12.86,12.87,63900.0,12.89,12.89,12.86,12.87,63900.0
2008-08-28 12:15:00,12.87,12.91,12.87,12.87,30900.0,12.87,12.91,12.87,12.87,30900.0
2008-08-28 12:20:00,12.87,12.91,12.87,12.88,33000.0,12.87,12.91,12.87,12.88,33000.0
2008-08-28 12:25:00,12.88,12.9,12.87,12.89,43800.0,12.88,12.9,12.87,12.89,43800.0
2008-08-28 12:30:00,12.89,12.9,12.83,12.85,39600.0,12.89,12.9,12.83,12.85,39600.0
2008-08-28 12:35:00,12.85,12.86,12.84,12.84,30000.0,12.85,12.86,12.84,12.84,30000.0
2008-08-28 12:40:00,12.85,12.87,12.84,12.84,25800.0,12.85,12.87,12.84,12.84,25800.0
2008-08-28 12:45:00,12.85,12.87,12.84,12.86,29400.0,12.85,12.87,12.84,12.86,29400.0
2008-08-28 12:50:00,12.86,12.9,12.85,12.9,45600.0,12.86,12.9,12.85,12.9,45600.0
2008-08-28 12:55:00,12.9,12.9,12.87,12.87,24600.0,12.9,12.9,12.87,12.87,24600.0
2008-08-28 13:00:00,12.88,12.93,12.87,12.92,51600.0,12.88,12.93,12.87,12.92,51600.0
2008-08-28 13:05:00,12.92,12.94,12.91,12.92,22200.0,12.92,12.94,12.91,12.92,22200.0
2008-08-28 13:10:00,12.92,12.95,12.91,12.94,40800.0,12.92,12.95,12.91,12.94,40800.0
2008-08-28 13:15:00,12.95,12.95,12.91,12.92,56100.0,12.95,12.95,12.91,12.92,56100.0
2008-08-28 13:20:00,12.92,12.96,12.92,12.94,59100.0,12.92,12.96,12.92,12.94,59100.0
2008-08-28 13:25:00,12.94,12.96,12.92,12.95,189600.0,12.94,12.96,12.92,12.95,189600.0
2008-08-28 13:30:00,12.95,12.97,12.94,12.96,133800.0,12.95,12.97,12.94,12.96,133800.0
2008-08-28 13:35:00,12.95,12.96,12.88,12.89,111600.0,12.95,12.96,12.88,12.89,111600.0
2008-08-28 13:40:00,12.89,12.91,12.89,12.9,49800.0,12.89,12.91,12.89,12.9,49800.0
2008-08-28 13:45:00,12.9,12.9,12.87,12.87,48000.0,12.9,12.9,12.87,12.87,48000.0
2008-08-28 13:50:00,12.87,12.88,12.87,12.88,27300.0,12.87,12.88,12.87,12.88,27300.0
2008-08-28 13:55:00,12.88,12.91,12.87,12.9,24900.0,12.88,12.91,12.87,12.9,24900.0
2008-08-28 14:00:00,12.89,12.89,12.86,12.87,59400.0,12.89,12.89,12.86,12.87,59400.0
2008-08-28 14:05:00,12.87,12.87,12.84,12.85,82500.0,12.87,12.87,12.84,12.85,82500.0
2008-08-28 14:10:00,12.85,12.92,12.85,12.9,63900.0,12.85,12.92,12.85,12.9,63900.0
2008-08-28 14:15:00,12.9,12.91,12.87,12.87,41700.0,12.9,12.91,12.87,12.87,41700.0
2008-08-28 14:20:00,12.87,12.89,12.86,12.88,95400.0,12.87,12.89,12.86,12.88,95400.0
2008-08-28 14:25:00,12.88,12.9,12.87,12.89,180000.0,12.88,12.9,12.87,12.89,180000.0
2008-08-28 14:30:00,12.89,12.92,12.89,12.9,82800.0,12.89,12.92,12.89,12.9,82800.0
2008-08-28 14:35:00,12.91,12.92,12.89,12.91,70200.0,12.91,12.92,12.89,12.91,70200.0
2008-08-28 14:40:00,12.92,12.96,12.92,12.96,58200.0,12.92,12.96,12.92,12.96,58200.0
2008-08-28 14:45:00,12.97,12.97,12.94,12.96,84300.0,12.97,12.97,12.94,12.96,84300.0
2008-08-28 14:50:00,12.95,12.97,12.95,12.97,46500.0,12.95,12.97,12.95,12.97,46500.0
2008-08-28 14:55:00,12.97,13.02,12.95,13.0,394500.0,12.97,13.02,12.95,13.0,394500.0
2008-08-28 15:00:00,12.99,13.01,12.97,13.0,81300.0,12.99,13.01,12.97,13.0,81300.0
2008-08-28 15:05:00,12.99,12.99,12.94,12.97,106200.0,12.99,12.99,12.94,12.97,106200.0
2008-08-28 15:10:00,12.97,13.01,12.95,12.95,129000.0,12.97,13.01,12.95,12.95,129000.0
2008-08-28 15:15:00,12.95,12.97,12.95,12.96,86100.0,12.95,12.97,12.95,12.96,86100.0
2008-08-28 15:20:00,12.96,12.97,12.92,12.97,88200.0,12.96,12.97,12.92,12.97,88200.0
2008-08-28 15:25:00,12.97,12.97,12.92,12.95,92700.0,12.97,12.97,12.92,12.95,92700.0
2008-08-28 15:30:00,12.94,12.94,12.9,12.9,87000.0,12.94,12.94,12.9,12.9,87000.0
2008-08-28 15:35:00,12.9,12.92,12.9,12.92,98700.0,12.9,12.92,12.9,12.92,98700.0
2008-08-28 15:40:00,12.92,12.97,12.92,12.95,114000.0,12.92,12.97,12.92,12.95,114000.0
2008-08-28 15:45:00,12.95,12.95,12.9,12.91,78000.0,12.95,12.95,12.9,12.91,78000.0
2008-08-28 15:50:00,12.92,12.96,12.91,12.94,134400.0,12.92,12.96,12.91,12.94,134400.0
2008-08-28 15:55:00,12.93,12.97,12.93,12.97,92700.0,12.93,12.97,12.93,12.97,92700.0
2008-08-29 09:30:00,12.93,12.97,12.85,12.95,48900.0,12.93,12.97,12.85,12.95,48900.0
2008-08-29 09:35:00,12.95,13.0,12.91,12.91,122700.0,12.95,13.0,12.91,12.91,122700.0
2008-08-29 09:40:00,12.92,12.96,12.91,12.96,66300.0,12.92,12.96,12.91,12.96,66300.0
2008-08-29 09:45:00,12.98,12.99,12.92,12.97,85800.0,12.98,12.99,12.92,12.97,85800.0
2008-08-29 09:50:00,12.97,12.99,12.93,12.94,72300.0,12.97,12.99,12.93,12.94,72300.0
2008-08-29 09:55:00,12.94,12.98,12.9,12.95,72300.0,12.94,12.98,12.9,12.95,72300.0
2008-08-29 10:00:00,12.95,12.96,12.87,12.88,53100.0,12.95,12.96,12.87,12.88,53100.0
2008-08-29 10:05:00,12.89,12.9,12.86,12.9,31200.0,12.89,12.9,12.86,12.9,31200.0
2008-08-29 10:10:00,12.9,12.91,12.85,12.86,34200.0,12.9,12.91,12.85,12.86,34200.0
2008-08-29 10:15:00,12.86,12.87,12.82,12.83,42900.0,12.86,12.87,12.82,12.83,42900.0
2008-08-29 10:20:00,12.83,12.85,12.8,12.8,45900.0,12.83,12.85,12.8,12.8,45900.0
2008-08-29 10:25:00,12.8,12.82,12.78,12.8,30900.0,12.8,12.82,12.78,12.8,30900.0
2008-08-29 10:30:00,12.8,12.85,12.79,12.83,77100.0,12.8,12.85,12.79,12.83,77100.0
2008-08-29 10:35:00,12.82,12.86,12.82,12.83,58800.0,12.82,12.86,12.82,12.83,58800.0
2008-08-29 10:40:00,12.82,12.82,12.78,12.8,38100.0,12.82,12.82,12.78,12.8,38100.0
2008-08-29 10:45:00,12.79,12.8,12.77,12.79,33900.0,12.79,12.8,12.77,12.79,33900.0
2008-08-29 10:50:00,12.79,12.84,12.79,12.83,62700.0,12.79,12.84,12.79,12.83,62700.0
2008-08-29 10:55:00,12.84,12.85,12.83,12.85,24600.0,12.84,12.85,12.83,12.85,24600.0
2008-08-29 11:00:00,12.85,12.9,12.84,12.87,33000.0,12.85,12.9,12.84,12.87,33000.0
2008-08-29 11:05:00,12.88,12.92,12.88,12.92,36600.0,12.88,12.92,12.88,12.92,36600.0
2008-08-29 11:10:00,12.91,12.92,12.9,12.91,17100.0,12.91,12.92,12.9,12.91,17100.0
2008-08-29 11:15:00,12.92,12.94,12.91,12.94,22200.0,12.92,12.94,12.91,12.94,22200.0
2008-08-29 11:20:00,12.94,12.94,12.92,12.92,22200.0,12.94,12.94,12.92,12.92,22200.0
2008-08-29 11:25:00,12.91,12.95,12.91,12.93,18900.0,12.91,12.95,12.91,12.93,18900.0
2008-08-29 11:30:00,12.93,12.93,12.9,12.9,43200.0,12.93,12.93,12.9,12.9,43200.0
2008-08-29 11:35:00,12.9,12.91,12.88,12.88,56700.0,12.9,12.91,12.88,12.88,56700.0
2008-08-29 11:40:00,12.88,12.93,12.88,12.92,25800.0,12.88,12.93,12.88,12.92,25800.0
2008-08-29 11:45:00,12.93,12.95,12.92,12.93,71100.0,12.93,12.95,12.92,12.93,71100.0
2008-08-29 11:50:00,12.94,12.97,12.92,12.96,48000.0,12.94,12.97,12.92,12.96,48000.0
2008-08-29 11:55:00,12.96,12.99,12.95,12.98,74100.0,12.96,12.99,12.95,12.98,74100.0
2008-08-29 12:00:00,12.97,12.97,12.92,12.92,42900.0,12.97,12.97,12.92,12.92,42900.0
2008-08-29 12:05:00,12.92,12.92,12.89,12.9,35400.0,12.92,12.92,12.89,12.9,35400.0
2008-08-29 12:10:00,12.9,12.9,12.87,12.87,54600.0,12.9,12.9,12.87,12.87,54600.0
2008-08-29 12:15:00,12.87,12.9,12.86,12.87,31200.0,12.87,12.9,12.86,12.87,31200.0
2008-08-29 12:20:00,12.87,12.89,12.86,12.89,40500.0,12.87,12.89,12.86,12.89,40500.0
2008-08-29 12:25:00,12.88,12.9,12.88,12.89,22800.0,12.88,12.9,12.88,12.89,22800.0
2008-08-29 12:30:00,12.89,12.91,12.88,12.9,45000.0,12.89,12.91,12.88,12.9,45000.0
2008-08-29 12:35:00,12.91,12.91,12.86,12.86,37500.0,12.91,12.91,12.86,12.86,37500.0
2008-08-29 12:40:00,12.86,12.88,12.85,12.87,22200.0,12.86,12.88,12.85,12.87,22200.0
2008-08-29 12:45:00,12.88,12.9,12.86,12.86,24900.0,12.88,12.9,12.86,12.86,24900.0
2008-08-29 12:50:00,12.86,12.9,12.86,12.9,71400.0,12.86,12.9,12.86,12.9,71400.0
2008-08-29 12:55:00,12.89,12.91,12.86,12.87,101700.0,12.89,12.91,12.86,12.87,101700.0
2008-08-29 13:00:00,12.87,12.91,12.86,12.9,81600.0,12.87,12.91,12.86,12.9,81600.0
2008-08-29 13:05:00,12.9,12.92,12.89,12.91,74400.0,12.9,12.92,12.89,12.91,74400.0
2008-08-29 13:10:00,12.92,12.94,12.9,12.9,61500.0,12.92,12.94,12.9,12.9,61500.0
2008-08-29 13:15:00,12.91,12.93,12.9,12.93,22200.0,12.91,12.93,12.9,12.93,22200.0
2008-08-29 13:20:00,12.93,12.96,12.92,12.93,70800.0,12.93,12.96,12.92,12.93,70800.0
2008-08-29 13:25:00,12.92,12.94,12.91,12.91,29100.0,12.92,12.94,12.91,12.91,29100.0
2008-08-29 13:30:00,12.92,12.92,12.9,12.92,68400.0,12.92,12.92,12.9,12.92,68400.0
2008-08-29 13:35:00,12.92,12.93,12.91,12.91,35700.0,12.92,12.93,12.91,12.91,35700.0
2008-08-29 13:40:00,12.9,12.9,12.89,12.89,24300.0,12.9,12.9,12.89,12.89,24300.0
2008-08-29 13:45:00,12.9,12.9,12.88,12.89,13500.0,12.9,12.9,12.88,12.89,13500.0
2008-08-29 13:50:00,12.9,12.9,12.87,12.87,15600.0,12.9,12.9,12.87,12.87,15600.0
2008-08-29 13:55:00,12.87,12.88,12.86,12.87,27000.0,12.87,12.88,12.86,12.87,27000.0
2008-08-29 14:00:00,12.88,12.89,12.86,12.87,30300.0,12.88,12.89,12.86,12.87,30300.0
2008-08-29 14:05:00,12.87,12.89,12.87,12.88,51300.0,12.87,12.89,12.87,12.88,51300.0
2008-08-29 14:10:00,12.88,12.92,12.88,12.91,30900.0,12.88,12.92,12.88,12.91,30900.0
2008-08-29 14:15:00,12.92,12.93,12.88,12.9,42300.0,12.92,12.93,12.88,12.9,42300.0
2008-08-29 14:20:00,12.91,12.91,12.86,12.86,43800.0,12.91,12.91,12.86,12.86,43800.0
2008-08-29 14:25:00,12.86,12.9,12.86,12.89,27600.0,12.86,12.9,12.86,12.89,27600.0
2008-08-29 14:30:00,12.89,12.9,12.87,12.88,67500.0,12.89,12.9,12.87,12.88,67500.0
2008-08-29 14:35:00,12.87,12.88,12.86,12.86,39900.0,12.87,12.88,12.86,12.86,39900.0
2008-08-29 14:40:00,12.86,12.87,12.86,12.86,41400.0,12.86,12.87,12.86,12.86,41400.0
2008-08-29 14:45:00,12.86,12.88,12.85,12.87,41700.0,12.86,12.88,12.85,12.87,41700.0
2008-08-29 14:50:00,12.86,12.86,12.84,12.84,30000.0,12.86,12.86,12.84,12.84,30000.0
2008-08-29 14:55:00,12.84,12.88,12.84,12.87,62700.0,12.84,12.88,12.84,12.87,62700.0
2008-08-29 15:00:00,12.87,12.87,12.84,12.84,63600.0,12.87,12.87,12.84,12.84,63600.0
2008-08-29 15:05:00,12.84,12.84,12.81,12.83,83700.0,12.84,12.84,12.81,12.83,83700.0
2008-08-29 15:10:00,12.83,12.86,12.82,12.84,34200.0,12.83,12.86,12.82,12.84,34200.0
2008-08-29 15:15:00,12.84,12.84,12.8,12.81,33000.0,12.84,12.84,12.8,12.81,33000.0
2008-08-29 15:20:00,12.81,12.82,12.8,12.82,32100.0,12.81,12.82,12.8,12.82,32100.0
2008-08-29 15:25:00,12.82,12.82,12.79,12.79,54900.0,12.82,12.82,12.79,12.79,54900.0
2008-08-29 15:30:00,12.79,12.82,12.79,12.82,67800.0,12.79,12.82,12.79,12.82,67800.0
2008-08-29 15:35:00,12.82,12.84,12.82,12.83,42000.0,12.82,12.84,12.82,12.83,42000.0
2008-08-29 15:40:00,12.83,12.83,12.8,12.81,65400.0,12.83,12.83,12.8,12.81,65400.0
2008-08-29 15:45:00,12.81,12.84,12.81,12.83,85500.0,12.81,12.84,12.81,12.83,85500.0
2008-08-29 15:50:00,12.83,12.83,12.8,12.8,77700.0,12.83,12.83,12.8,12.8,77700.0
2008-08-29 15:55:00,12.8,12.82,12.79,12.79,127800.0,12.8,12.82,12.79,12.79,127800.0
2008-09-02 09:30:00,13.02,13.21,12.87,13.19,87000.0,13.02,13.21,12.87,13.19,87000.0
2008-09-02 09:35:00,13.19,13.23,13.17,13.18,61500.0,13.19,13.23,13.17,13.18,61500.0
2008-09-02 09:40:00,13.19,13.29,13.18,13.28,128700.0,13.19,13.29,13.18,13.28,128700.0
2008-09-02 09:45:00,13.28,13.4,13.28,13.37,220800.0,13.28,13.4,13.28,13.37,220800.0
2008-09-02 09:50:00,13.37,13.38,13.26,13.27,138300.0,13.37,13.38,13.26,13.27,138300.0
2008-09-02 09:55:00,13.27,13.3,13.24,13.25,117900.0,13.27,13.3,13.24,13.25,117900.0
2008-09-02 10:00:00,13.26,13.32,13.25,13.29,170100.0,13.26,13.32,13.25,13.29,170100.0
2008-09-02 10:05:00,13.31,13.31,13.2,13.23,71400.0,13.31,13.31,13.2,13.23,71400.0
2008-09-02 10:10:00,13.22,13.22,13.14,13.21,45600.0,13.22,13.22,13.14,13.21,45600.0
2008-09-02 10:15:00,13.21,13.21,13.13,13.15,75000.0,13.21,13.21,13.13,13.15,75000.0
2008-09-02 10:20:00,13.15,13.15,13.08,13.1,68100.0,13.15,13.15,13.08,13.1,68100.0
2008-09-02 10:25:00,13.12,13.12,13.06,13.09,51600.0,13.12,13.12,13.06,13.09,51600.0
2008-09-02 10:30:00,13.08,13.13,13.08,13.13,56400.0,13.08,13.13,13.08,13.13,56400.0
2008-09-02 10:35:00,13.12,13.13,13.1,13.11,150600.0,13.12,13.13,13.1,13.11,150600.0
2008-09-02 10:40:00,13.11,13.12,13.02,13.03,64200.0,13.11,13.12,13.02,13.03,64200.0
2008-09-02 10:45:00,13.03,13.06,13.0,13.06,82500.0,13.03,13.06,13.0,13.06,82500.0
2008-09-02 10:50:00,13.06,13.09,13.03,13.03,138900.0,13.06,13.09,13.03,13.03,138900.0
2008-09-02 10:55:00,13.03,13.05,13.01,13.03,78900.0,13.03,13.05,13.01,13.03,78900.0
2008-09-02 11:00:00,13.04,13.1,13.03,13.08,83400.0,13.04,13.1,13.03,13.08,83400.0
2008-09-02 11:05:00,13.07,13.12,13.06,13.08,54900.0,13.07,13.12,13.06,13.08,54900.0
2008-09-02 11:10:00,13.08,13.12,13.06,13.12,41400.0,13.08,13.12,13.06,13.12,41400.0
2008-09-02 11:15:00,13.13,13.13,13.1,13.13,32400.0,13.13,13.13,13.1,13.13,32400.0
2008-09-02 11:20:00,13.13,13.13,13.09,13.1,58500.0,13.13,13.13,13.09,13.1,58500.0
2008-09-02 11:25:00,13.1,13.13,13.09,13.1,42600.0,13.1,13.13,13.09,13.1,42600.0
2008-09-02 11:30:00,13.1,13.12,13.09,13.11,64800.0,13.1,13.12,13.09,13.11,64800.0
2008-09-02 11:35:00,13.13,13.16,13.12,13.13,50400.0,13.13,13.16,13.12,13.13,50400.0
2008-09-02 11:40:00,13.13,13.15,13.12,13.14,43800.0,13.13,13.15,13.12,13.14,43800.0
2008-09-02 11:45:00,13.14,13.2,13.13,13.18,95100.0,13.14,13.2,13.13,13.18,95100.0
2008-09-02 11:50:00,13.17,13.19,13.15,13.18,90000.0,13.17,13.19,13.15,13.18,90000.0
2008-09-02 11:55:00,13.19,13.23,13.19,13.2,81900.0,13.19,13.23,13.19,13.2,81900.0
2008-09-02 12:00:00,13.19,13.22,13.19,13.22,70200.0,13.19,13.22,13.19,13.22,70200.0
2008-09-02 12:05:00,13.23,13.25,13.2,13.23,71700.0,13.23,13.25,13.2,13.23,71700.0
2008-09-02 12:10:00,13.23,13.25,13.22,13.23,41700.0,13.23,13.25,13.22,13.23,41700.0
2008-09-02 12:15:00,13.23,13.26,13.21,13.25,41100.0,13.23,13.26,13.21,13.25,41100.0
2008-09-02 12:20:00,13.25,13.26,13.2,13.2,40200.0,13.25,13.26,13.2,13.2,40200.0
2008-09-02 12:25:00,13.2,13.2,13.17,13.2,63600.0,13.2,13.2,13.17,13.2,63600.0
2008-09-02 12:30:00,13.2,13.21,13.18,13.18,53400.0,13.2,13.21,13.18,13.18,53400.0
2008-09-02 12:35:00,13.18,13.22,13.18,13.19,42600.0,13.18,13.22,13.18,13.19,42600.0
2008-09-02 12:40:00,13.2,13.2,13.18,13.18,54000.0,13.2,13.2,13.18,13.18,54000.0
2008-09-02 12:45:00,13.19,13.21,13.18,13.2,39300.0,13.19,13.21,13.18,13.2,39300.0
2008-09-02 12:50:00,13.19,13.23,13.18,13.23,25500.0,13.19,13.23,13.18,13.23,25500.0
2008-09-02 12:55:00,13.22,13.23,13.2,13.2,39300.0,13.22,13.23,13.2,13.2,39300.0
2008-09-02 13:00:00,13.2,13.2,13.18,13.18,16800.0,13.2,13.2,13.18,13.18,16800.0
2008-09-02 13:05:00,13.19,13.21,13.18,13.2,46200.0,13.19,13.21,13.18,13.2,46200.0
2008-09-02 13:10:00,13.2,13.21,13.19,13.2,27000.0,13.2,13.21,13.19,13.2,27000.0
2008-09-02 13:15:00,13.2,13.22,13.2,13.2,34200.0,13.2,13.22,13.2,13.2,34200.0
2008-09-02 13:20:00,13.2,13.2,13.19,13.2,20400.0,13.2,13.2,13.19,13.2,20400.0
2008-09-02 13:25:00,13.19,13.22,13.19,13.22,32700.0,13.19,13.22,13.19,13.22,32700.0
2008-09-02 13:30:00,13.23,13.23,13.21,13.22,47400.0,13.23,13.23,13.21,13.22,47400.0
2008-09-02 13:35:00,13.22,13.23,13.18,13.2,43200.0,13.22,13.23,13.18,13.2,43200.0
2008-09-02 13:40:00,13.2,13.21,13.15,13.15,31800.0,13.2,13.21,13.15,13.15,31800.0
2008-09-02 13:45:00,13.16,13.16,13.11,13.11,34800.0,13.16,13.16,13.11,13.11,34800.0
2008-09-02 13:50:00,13.11,13.11,13.05,13.07,55500.0,13.11,13.11,13.05,13.07,55500.0
2008-09-02 13:55:00,13.08,13.08,13.03,13.07,43500.0,13.08,13.08,13.03,13.07,43500.0
2008-09-02 14:00:00,13.07,13.13,13.06,13.1,72000.0,13.07,13.13,13.06,13.1,72000.0
2008-09-02 14:05:00,13.09,13.11,13.06,13.06,57600.0,13.09,13.11,13.06,13.06,57600.0
2008-09-02 14:10:00,13.07,13.09,13.04,13.07,40200.0,13.07,13.09,13.04,13.07,40200.0
2008-09-02 14:15:00,13.08,13.08,13.02,13.02,58200.0,13.08,13.08,13.02,13.02,58200.0
2008-09-02 14:20:00,13.03,13.05,13.02,13.05,43800.0,13.03,13.05,13.02,13.05,43800.0
2008-09-02 14:25:00,13.04,13.05,13.0,13.0,61500.0,13.04,13.05,13.0,13.0,61500.0
2008-09-02 14:30:00,13.01,13.03,13.0,13.03,44100.0,13.01,13.03,13.0,13.03,44100.0
2008-09-02 14:35:00,13.02,13.03,13.0,13.0,40500.0,13.02,13.03,13.0,13.0,40500.0
2008-09-02 14:40:00,13.0,13.02,13.0,13.01,31800.0,13.0,13.02,13.0,13.01,31800.0
2008-09-02 14:45:00,13.0,13.01,12.99,13.0,55200.0,13.0,13.01,12.99,13.0,55200.0
2008-09-02 14:50:00,12.99,13.0,12.94,12.95,58800.0,12.99,13.0,12.94,12.95,58800.0
2008-09-02 14:55:00,12.95,12.97,12.91,12.91,111000.0,12.95,12.97,12.91,12.91,111000.0
2008-09-02 15:00:00,12.9,12.91,12.85,12.86,92700.0,12.9,12.91,12.85,12.86,92700.0
2008-09-02 15:05:00,12.85,12.93,12.85,12.92,101100.0,12.85,12.93,12.85,12.92,101100.0
2008-09-02 15:10:00,12.92,12.93,12.91,12.91,48900.0,12.92,12.93,12.91,12.91,48900.0
2008-09-02 15:15:00,12.92,12.95,12.9,12.91,72600.0,12.92,12.95,12.9,12.91,72600.0
2008-09-02 15:20:00,12.91,12.93,12.9,12.91,53700.0,12.91,12.93,12.9,12.91,53700.0
2008-09-02 15:25:00,12.91,12.96,12.91,12.95,43500.0,12.91,12.96,12.91,12.95,43500.0
2008-09-02 15:30:00,12.95,12.98,12.94,12.97,59700.0,12.95,12.98,12.94,12.97,59700.0
2008-09-02 15:35:00,12.97,12.98,12.96,12.97,61200.0,12.97,12.98,12.96,12.97,61200.0
2008-09-02 15:40:00,12.98,12.99,12.95,12.95,53400.0,12.98,12.99,12.95,12.95,53400.0
2008-09-02 15:45:00,12.95,12.98,12.95,12.97,81600.0,12.95,12.98,12.95,12.97,81600.0
2008-09-02 15:50:00,12.97,12.98,12.95,12.96,81900.0,12.97,12.98,12.95,12.96,81900.0
2008-09-02 15:55:00,12.97,12.97,12.95,12.95,106800.0,12.97,12.97,12.95,12.95,106800.0
2008-09-03 09:30:00,12.89,12.96,12.81,12.93,51600.0,12.89,12.96,12.81,12.93,51600.0
2008-09-03 09:35:00,12.91,12.91,12.84,12.85,36300.0,12.91,12.91,12.84,12.85,36300.0
2008-09-03 09:40:00,12.84,12.88,12.79,12.87,54000.0,12.84,12.88,12.79,12.87,54000.0
2008-09-03 09:45:00,12.88,12.91,12.85,12.9,45000.0,12.88,12.91,12.85,12.9,45000.0
2008-09-03 09:50:00,12.92,12.99,12.92,12.98,25800.0,12.92,12.99,12.92,12.98,25800.0
2008-09-03 09:55:00,12.99,13.03,12.97,13.02,33000.0,12.99,13.03,12.97,13.02,33000.0
2008-09-03 10:00:00,13.03,13.04,12.99,13.02,40800.0,13.03,13.04,12.99,13.02,40800.0
2008-09-03 10:05:00,13.02,13.05,12.95,12.95,41700.0,13.02,13.05,12.95,12.95,41700.0
2008-09-03 10:10:00,12.94,12.94,12.89,12.9,34200.0,12.94,12.94,12.89,12.9,34200.0
2008-09-03 10:15:00,12.91,12.93,12.9,12.92,43200.0,12.91,12.93,12.9,12.92,43200.0
2008-09-03 10:20:00,12.93,13.01,12.91,13.0,46800.0,12.93,13.01,12.91,13.0,46800.0
2008-09-03 10:25:00,13.01,13.04,12.99,13.01,61200.0,13.01,13.04,12.99,13.01,61200.0
2008-09-03 10:30:00,13.01,13.03,13.01,13.02,55800.0,13.01,13.03,13.01,13.02,55800.0
2008-09-03 10:35:00,13.02,13.08,13.01,13.07,37200.0,13.02,13.08,13.01,13.07,37200.0
2008-09-03 10:40:00,13.08,13.11,13.07,13.09,40800.0,13.08,13.11,13.07,13.09,40800.0
2008-09-03 10:45:00,13.1,13.11,13.07,13.07,36300.0,13.1,13.11,13.07,13.07,36300.0
2008-09-03 10:50:00,13.09,13.09,13.01,13.03,30600.0,13.09,13.09,13.01,13.03,30600.0
2008-09-03 10:55:00,13.02,13.04,13.01,13.03,29700.0,13.02,13.04,13.01,13.03,29700.0
2008-09-03 11:00:00,13.02,13.08,13.02,13.07,40200.0,13.02,13.08,13.02,13.07,40200.0
2008-09-03 11:05:00,13.07,13.09,13.05,13.06,35400.0,13.07,13.09,13.05,13.06,35400.0
2008-09-03 11:10:00,13.05,13.06,13.0,13.0,25800.0,13.05,13.06,13.0,13.0,25800.0
2008-09-03 11:15:00,13.0,13.01,12.95,12.99,38400.0,13.0,13.01,12.95,12.99,38400.0
2008-09-03 11:20:00,12.98,13.02,12.98,12.99,31200.0,12.98,13.02,12.98,12.99,31200.0
2008-09-03 11:25:00,12.99,13.02,12.96,12.96,33900.0,12.99,13.02,12.96,12.96,33900.0
2008-09-03 11:30:00,12.96,12.98,12.95,12.96,21000.0,12.96,12.98,12.95,12.96,21000.0
2008-09-03 11:35:00,12.95,12.95,12.88,12.89,46500.0,12.95,12.95,12.88,12.89,46500.0
2008-09-03 11:40:00,12.89,12.89,12.86,12.88,34500.0,12.89,12.89,12.86,12.88,34500.0
2008-09-03 11:45:00,12.87,12.88,12.86,12.87,24900.0,12.87,12.88,12.86,12.87,24900.0
2008-09-03 11:50:00,12.87,12.93,12.87,12.91,33000.0,12.87,12.93,12.87,12.91,33000.0
2008-09-03 11:55:00,12.92,12.92,12.83,12.83,38100.0,12.92,12.92,12.83,12.83,38100.0
2008-09-03 12:00:00,12.84,12.85,12.81,12.81,43500.0,12.84,12.85,12.81,12.81,43500.0
2008-09-03 12:05:00,12.82,12.84,12.82,12.82,18600.0,12.82,12.84,12.82,12.82,18600.0
2008-09-03 12:10:00,12.82,12.84,12.79,12.84,34200.0,12.82,12.84,12.79,12.84,34200.0
2008-09-03 12:15:00,12.85,12.86,12.81,12.83,40500.0,12.85,12.86,12.81,12.83,40500.0
2008-09-03 12:20:00,12.82,12.83,12.8,12.82,31200.0,12.82,12.83,12.8,12.82,31200.0
2008-09-03 12:25:00,12.82,12.83,12.81,12.82,39300.0,12.82,12.83,12.81,12.82,39300.0
2008-09-03 12:30:00,12.82,12.83,12.79,12.8,44700.0,12.82,12.83,12.79,12.8,44700.0
2008-09-03 12:35:00,12.81,12.87,12.8,12.87,51600.0,12.81,12.87,12.8,12.87,51600.0
2008-09-03 12:40:00,12.87,12.87,12.81,12.84,52500.0,12.87,12.87,12.81,12.84,52500.0
2008-09-03 12:45:00,12.84,12.84,12.83,12.84,13500.0,12.84,12.84,12.83,12.84,13500.0
2008-09-03 12:50:00,12.83,12.85,12.83,12.84,60900.0,12.83,12.85,12.83,12.84,60900.0
2008-09-03 12:55:00,12.83,12.83,12.82,12.82,39600.0,12.83,12.83,12.82,12.82,39600.0
2008-09-03 13:00:00,12.82,12.83,12.8,12.82,75300.0,12.82,12.83,12.8,12.82,75300.0
2008-09-03 13:05:00,12.82,12.85,12.81,12.84,39000.0,12.82,12.85,12.81,12.84,39000.0
2008-09-03 13:10:00,12.84,12.85,12.81,12.85,33600.0,12.84,12.85,12.81,12.85,33600.0
2008-09-03 13:15:00,12.85,12.86,12.83,12.85,45900.0,12.85,12.86,12.83,12.85,45900.0
2008-09-03 13:20:00,12.85,12.87,12.84,12.86,21300.0,12.85,12.87,12.84,12.86,21300.0
2008-09-03 13:25:00,12.85,12.86,12.83,12.84,36300.0,12.85,12.86,12.83,12.84,36300.0
2008-09-03 13:30:00,12.83,12.85,12.82,12.82,28800.0,12.83,12.85,12.82,12.82,28800.0
2008-09-03 13:35:00,12.82,12.83,12.81,12.82,23700.0,12.82,12.83,12.81,12.82,23700.0
2008-09-03 13:40:00,12.82,12.84,12.8,12.81,56400.0,12.82,12.84,12.8,12.81,56400.0
2008-09-03 13:45:00,12.81,12.87,12.81,12.87,57000.0,12.81,12.87,12.81,12.87,57000.0
2008-09-03 13:50:00,12.87,12.9,12.87,12.89,48000.0,12.87,12.9,12.87,12.89,48000.0
2008-09-03 13:55:00,12.88,12.89,12.87,12.88,43500.0,12.88,12.89,12.87,12.88,43500.0
2008-09-03 14:00:00,12.87,12.9,12.81,12.9,66300.0,12.87,12.9,12.81,12.9,66300.0
2008-09-03 14:05:00,12.9,12.9,12.8,12.82,47700.0,12.9,12.9,12.8,12.82,47700.0
2008-09-03 14:10:00,12.82,12.83,12.8,12.81,79200.0,12.82,12.83,12.8,12.81,79200.0
2008-09-03 14:15:00,12.81,12.83,12.8,12.82,37800.0,12.81,12.83,12.8,12.82,37800.0
2008-09-03 14:20:00,12.82,12.84,12.8,12.82,68100.0,12.82,12.84,12.8,12.82,68100.0
2008-09-03 14:25:00,12.82,12.85,12.81,12.82,45300.0,12.82,12.85,12.81,12.82,45300.0
2008-09-03 14:30:00,12.82,12.84,12.81,12.84,25800.0,12.82,12.84,12.81,12.84,25800.0
2008-09-03 14:35:00,12.83,12.88,12.82,12.88,49200.0,12.83,12.88,12.82,12.88,49200.0
2008-09-03 14:40:00,12.87,12.87,12.83,12.85,54600.0,12.87,12.87,12.83,12.85,54600.0
2008-09-03 14:45:00,12.84,12.85,12.81,12.81,63600.0,12.84,12.85,12.81,12.81,63600.0
2008-09-03 14:50:00,12.81,12.82,12.8,12.82,41100.0,12.81,12.82,12.8,12.82,41100.0
2008-09-03 14:55:00,12.82,12.87,12.82,12.86,49200.0,12.82,12.87,12.82,12.86,49200.0
2008-09-03 15:00:00,12.86,12.88,12.84,12.84,60300.0,12.86,12.88,12.84,12.84,60300.0
2008-09-03 15:05:00,12.84,12.87,12.84,12.85,84300.0,12.84,12.87,12.84,12.85,84300.0
2008-09-03 15:10:00,12.85,12.86,12.83,12.84,39900.0,12.85,12.86,12.83,12.84,39900.0
2008-09-03 15:15:00,12.86,12.86,12.8,12.83,82200.0,12.86,12.86,12.8,12.83,82200.0
2008-09-03 15:20:00,12.83,12.9,12.81,12.88,106800.0,12.83,12.9,12.81,12.88,106800.0
2008-09-03 15:25:00,12.88,12.9,12.86,12.86,66600.0,12.88,12.9,12.86,12.86,66600.0
2008-09-03 15:30:00,12.86,12.88,12.84,12.87,71100.0,12.86,12.88,12.84,12.87,71100.0
2008-09-03 15:35:00,12.87,12.93,12.87,12.91,120600.0,12.87,12.93,12.87,12.91,120600.0
2008-09-03 15:40:00,12.92,12.93,12.87,12.88,83100.0,12.92,12.93,12.87,12.88,83100.0
2008-09-03 15:45:00,12.88,12.89,12.86,12.87,58800.0,12.88,12.89,12.86,12.87,58800.0
2008-09-03 15:50:00,12.87,12.93,12.85,12.91,141900.0,12.87,12.93,12.85,12.91,141900.0
2008-09-03 15:55:00,12.91,12.91,12.88,12.88,103800.0,12.91,12.91,12.88,12.88,103800.0
2008-09-04 09:30:00,12.76,12.89,12.67,12.68,65700.0,12.76,12.89,12.67,12.68,65700.0
2008-09-04 09:35:00,12.67,12.85,12.67,12.82,66600.0,12.67,12.85,12.67,12.82,66600.0
2008-09-04 09:40:00,12.83,12.92,12.82,12.91,46800.0,12.83,12.92,12.82,12.91,46800.0
2008-09-04 09:45:00,12.88,12.9,12.76,12.79,69900.0,12.88,12.9,12.76,12.79,69900.0
2008-09-04 09:50:00,12.8,12.83,12.79,12.82,43500.0,12.8,12.83,12.79,12.82,43500.0
2008-09-04 09:55:00,12.81,12.84,12.8,12.83,47400.0,12.81,12.84,12.8,12.83,47400.0
2008-09-04 10:00:00,12.82,12.86,12.8,12.86,70500.0,12.82,12.86,12.8,12.86,70500.0
2008-09-04 10:05:00,12.86,12.91,12.83,12.86,45600.0,12.86,12.91,12.83,12.86,45600.0
2008-09-04 10:10:00,12.86,12.91,12.86,12.88,24600.0,12.86,12.91,12.86,12.88,24600.0
2008-09-04 10:15:00,12.87,12.94,12.87,12.93,39300.0,12.87,12.94,12.87,12.93,39300.0
2008-09-04 10:20:00,12.94,12.95,12.89,12.9,75900.0,12.94,12.95,12.89,12.9,75900.0
2008-09-04 10:25:00,12.89,12.9,12.86,12.88,51000.0,12.89,12.9,12.86,12.88,51000.0
2008-09-04 10:30:00,12.88,12.88,12.72,12.72,77100.0,12.88,12.88,12.72,12.72,77100.0
2008-09-04 10:35:00,12.73,12.75,12.7,12.74,152100.0,12.73,12.75,12.7,12.74,152100.0
2008-09-04 10:40:00,12.75,12.75,12.69,12.75,81600.0,12.75,12.75,12.69,12.75,81600.0
2008-09-04 10:45:00,12.75,12.8,12.72,12.74,57300.0,12.75,12.8,12.72,12.74,57300.0
2008-09-04 10:50:00,12.74,12.79,12.74,12.78,75900.0,12.74,12.79,12.74,12.78,75900.0
2008-09-04 10:55:00,12.79,12.79,12.76,12.77,73200.0,12.79,12.79,12.76,12.77,73200.0
2008-09-04 11:00:00,12.76,12.8,12.74,12.8,56700.0,12.76,12.8,12.74,12.8,56700.0
2008-09-04 11:05:00,12.79,12.81,12.78,12.79,51300.0,12.79,12.81,12.78,12.79,51300.0
2008-09-04 11:10:00,12.8,12.8,12.77,12.79,42000.0,12.8,12.8,12.77,12.79,42000.0
2008-09-04 11:15:00,12.78,12.78,12.75,12.76,35100.0,12.78,12.78,12.75,12.76,35100.0
2008-09-04 11:20:00,12.76,12.79,12.74,12.75,50700.0,12.76,12.79,12.74,12.75,50700.0
2008-09-04 11:25:00,12.75,12.8,12.75,12.8,23400.0,12.75,12.8,12.75,12.8,23400.0
2008-09-04 11:30:00,12.8,12.82,12.79,12.8,49500.0,12.8,12.82,12.79,12.8,49500.0
2008-09-04 11:35:00,12.8,12.84,12.78,12.84,28800.0,12.8,12.84,12.78,12.84,28800.0
2008-09-04 11:40:00,12.83,12.86,12.83,12.86,67500.0,12.83,12.86,12.83,12.86,67500.0
2008-09-04 11:45:00,12.87,12.9,12.85,12.9,37500.0,12.87,12.9,12.85,12.9,37500.0
2008-09-04 11:50:00,12.9,12.93,12.89,12.9,22500.0,12.9,12.93,12.89,12.9,22500.0
2008-09-04 11:55:00,12.89,12.9,12.88,12.89,21600.0,12.89,12.9,12.88,12.89,21600.0
2008-09-04 12:00:00,12.89,12.91,12.88,12.9,29100.0,12.89,12.91,12.88,12.9,29100.0
2008-09-04 12:05:00,12.9,12.91,12.88,12.9,43800.0,12.9,12.91,12.88,12.9,43800.0
2008-09-04 12:10:00,12.9,12.94,12.88,12.94,42600.0,12.9,12.94,12.88,12.94,42600.0
2008-09-04 12:15:00,12.93,12.94,12.92,12.93,39900.0,12.93,12.94,12.92,12.93,39900.0
2008-09-04 12:20:00,12.93,12.96,12.93,12.95,63900.0,12.93,12.96,12.93,12.95,63900.0
2008-09-04 12:25:00,12.95,12.95,12.91,12.94,35100.0,12.95,12.95,12.91,12.94,35100.0
2008-09-04 12:30:00,12.93,12.93,12.92,12.93,20400.0,12.93,12.93,12.92,12.93,20400.0
2008-09-04 12:35:00,12.93,12.95,12.93,12.95,29700.0,12.93,12.95,12.93,12.95,29700.0
2008-09-04 12:40:00,12.95,12.96,12.93,12.94,39600.0,12.95,12.96,12.93,12.94,39600.0
2008-09-04 12:45:00,12.93,12.94,12.88,12.9,73800.0,12.93,12.94,12.88,12.9,73800.0
2008-09-04 12:50:00,12.91,12.92,12.87,12.89,44700.0,12.91,12.92,12.87,12.89,44700.0
2008-09-04 12:55:00,12.88,12.91,12.88,12.9,62700.0,12.88,12.91,12.88,12.9,62700.0
2008-09-04 13:00:00,12.9,12.92,12.9,12.91,20100.0,12.9,12.92,12.9,12.91,20100.0
2008-09-04 13:05:00,12.91,12.91,12.87,12.89,36000.0,12.91,12.91,12.87,12.89,36000.0
2008-09-04 13:10:00,12.9,12.92,12.89,12.89,53100.0,12.9,12.92,12.89,12.89,53100.0
2008-09-04 13:15:00,12.9,12.91,12.87,12.89,26400.0,12.9,12.91,12.87,12.89,26400.0
2008-09-04 13:20:00,12.89,12.91,12.88,12.88,27900.0,12.89,12.91,12.88,12.88,27900.0
2008-09-04 13:25:00,12.88,12.9,12.84,12.85,35700.0,12.88,12.9,12.84,12.85,35700.0
2008-09-04 13:30:00,12.85,12.85,12.81,12.81,29400.0,12.85,12.85,12.81,12.81,29400.0
2008-09-04 13:35:00,12.82,12.83,12.81,12.83,33000.0,12.82,12.83,12.81,12.83,33000.0
2008-09-04 13:40:00,12.82,12.83,12.81,12.82,31500.0,12.82,12.83,12.81,12.82,31500.0
2008-09-04 13:45:00,12.82,12.86,12.82,12.85,45900.0,12.82,12.86,12.82,12.85,45900.0
2008-09-04 13:50:00,12.85,12.86,12.82,12.84,22200.0,12.85,12.86,12.82,12.84,22200.0
2008-09-04 13:55:00,12.84,12.85,12.83,12.83,22200.0,12.84,12.85,12.83,12.83,22200.0
2008-09-04 14:00:00,12.83,12.83,12.8,12.81,46200.0,12.83,12.83,12.8,12.81,46200.0
2008-09-04 14:05:00,12.81,12.82,12.77,12.77,51900.0,12.81,12.82,12.77,12.77,51900.0
2008-09-04 14:10:00,12.77,12.79,12.76,12.78,61200.0,12.77,12.79,12.76,12.78,61200.0
2008-09-04 14:15:00,12.78,12.79,12.76,12.76,31200.0,12.78,12.79,12.76,12.76,31200.0
2008-09-04 14:20:00,12.76,12.79,12.74,12.76,35400.0,12.76,12.79,12.74,12.76,35400.0
2008-09-04 14:25:00,12.76,12.81,12.75,12.78,46800.0,12.76,12.81,12.75,12.78,46800.0
2008-09-04 14:30:00,12.78,12.79,12.76,12.77,26100.0,12.78,12.79,12.76,12.77,26100.0
2008-09-04 14:35:00,12.76,12.79,12.75,12.79,55800.0,12.76,12.79,12.75,12.79,55800.0
2008-09-04 14:40:00,12.79,12.8,12.77,12.8,47400.0,12.79,12.8,12.77,12.8,47400.0
2008-09-04 14:45:00,12.8,12.8,12.77,12.78,42900.0,12.8,12.8,12.77,12.78,42900.0
2008-09-04 14:50:00,12.78,12.79,12.76,12.78,64200.0,12.78,12.79,12.76,12.78,64200.0
2008-09-04 14:55:00,12.77,12.8,12.74,12.76,125400.0,12.77,12.8,12.74,12.76,125400.0
2008-09-04 15:00:00,12.77,12.81,12.77,12.78,90600.0,12.77,12.81,12.77,12.78,90600.0
2008-09-04 15:05:00,12.78,12.82,12.78,12.81,108000.0,12.78,12.82,12.78,12.81,108000.0
2008-09-04 15:10:00,12.81,12.86,12.8,12.84,143100.0,12.81,12.86,12.8,12.84,143100.0
2008-09-04 15:15:00,12.83,12.88,12.82,12.83,117300.0,12.83,12.88,12.82,12.83,117300.0
2008-09-04 15:20:00,12.83,12.83,12.76,12.8,106800.0,12.83,12.83,12.76,12.8,106800.0
2008-09-04 15:25:00,12.79,12.86,12.79,12.83,75900.0,12.79,12.86,12.79,12.83,75900.0
2008-09-04 15:30:00,12.83,12.85,12.81,12.84,96000.0,12.83,12.85,12.81,12.84,96000.0
2008-09-04 15:35:00,12.84,12.85,12.82,12.83,127500.0,12.84,12.85,12.82,12.83,127500.0
2008-09-04 15:40:00,12.83,12.86,12.79,12.82,168900.0,12.83,12.86,12.79,12.82,168900.0
2008-09-04 15:45:00,12.83,12.84,12.79,12.81,178200.0,12.83,12.84,12.79,12.81,178200.0
2008-09-04 15:50:00,12.81,12.83,12.78,12.83,166800.0,12.81,12.83,12.78,12.83,166800.0
2008-09-04 15:55:00,12.82,12.87,12.81,12.85,428700.0,12.82,12.87,12.81,12.85,428700.0
2008-09-05 09:30:00,12.71,12.83,12.66,12.66,53100.0,12.71,12.83,12.66,12.66,53100.0
2008-09-05 09:35:00,12.66,12.73,12.62,12.64,47400.0,12.66,12.73,12.62,12.64,47400.0
2008-09-05 09:40:00,12.65,12.78,12.62,12.78,46800.0,12.65,12.78,12.62,12.78,46800.0
2008-09-05 09:45:00,12.79,12.81,12.74,12.76,75300.0,12.79,12.81,12.74,12.76,75300.0
2008-09-05 09:50:00,12.76,12.79,12.71,12.78,60600.0,12.76,12.79,12.71,12.78,60600.0
2008-09-05 09:55:00,12.76,12.79,12.73,12.76,40800.0,12.76,12.79,12.73,12.76,40800.0
2008-09-05 10:00:00,12.75,12.78,12.7,12.71,53100.0,12.75,12.78,12.7,12.71,53100.0
2008-09-05 10:05:00,12.71,12.71,12.61,12.62,75900.0,12.71,12.71,12.61,12.62,75900.0
2008-09-05 10:10:00,12.63,12.66,12.58,12.66,66300.0,12.63,12.66,12.58,12.66,66300.0
2008-09-05 10:15:00,12.66,12.69,12.65,12.68,34800.0,12.66,12.69,12.65,12.68,34800.0
2008-09-05 10:20:00,12.68,12.74,12.68,12.69,73500.0,12.68,12.74,12.68,12.69,73500.0
2008-09-05 10:25:00,12.7,12.74,12.68,12.72,45900.0,12.7,12.74,12.68,12.72,45900.0
2008-09-05 10:30:00,12.72,12.75,12.72,12.72,45000.0,12.72,12.75,12.72,12.72,45000.0
2008-09-05 10:35:00,12.73,12.75,12.72,12.73,30300.0,12.73,12.75,12.72,12.73,30300.0
2008-09-05 10:40:00,12.73,12.77,12.73,12.76,42900.0,12.73,12.77,12.73,12.76,42900.0
2008-09-05 10:45:00,12.77,12.77,12.73,12.74,36600.0,12.77,12.77,12.73,12.74,36600.0
2008-09-05 10:50:00,12.75,12.76,12.72,12.73,30600.0,12.75,12.76,12.72,12.73,30600.0
2008-09-05 10:55:00,12.74,12.74,12.67,12.68,63000.0,12.74,12.74,12.67,12.68,63000.0
2008-09-05 11:00:00,12.68,12.71,12.67,12.71,51600.0,12.68,12.71,12.67,12.71,51600.0
2008-09-05 11:05:00,12.71,12.73,12.7,12.72,63300.0,12.71,12.73,12.7,12.72,63300.0
2008-09-05 11:10:00,12.72,12.72,12.6,12.6,121800.0,12.72,12.72,12.6,12.6,121800.0
2008-09-05 11:15:00,12.6,12.6,12.56,12.56,45900.0,12.6,12.6,12.56,12.56,45900.0
2008-09-05 11:20:00,12.56,12.59,12.56,12.58,67200.0,12.56,12.59,12.56,12.58,67200.0
2008-09-05 11:25:00,12.58,12.59,12.55,12.57,284400.0,12.58,12.59,12.55,12.57,284400.0
2008-09-05 11:30:00,12.57,12.57,12.52,12.53,96900.0,12.57,12.57,12.52,12.53,96900.0
2008-09-05 11:35:00,12.52,12.61,12.51,12.59,154500.0,12.52,12.61,12.51,12.59,154500.0
2008-09-05 11:40:00,12.6,12.65,12.6,12.63,65400.0,12.6,12.65,12.6,12.63,65400.0
2008-09-05 11:45:00,12.63,12.68,12.62,12.66,38700.0,12.63,12.68,12.62,12.66,38700.0
2008-09-05 11:50:00,12.66,12.72,12.65,12.7,73800.0,12.66,12.72,12.65,12.7,73800.0
2008-09-05 11:55:00,12.69,12.74,12.68,12.7,61200.0,12.69,12.74,12.68,12.7,61200.0
2008-09-05 12:00:00,12.71,12.71,12.67,12.67,36900.0,12.71,12.71,12.67,12.67,36900.0
2008-09-05 12:05:00,12.66,12.7,12.65,12.68,77700.0,12.66,12.7,12.65,12.68,77700.0
2008-09-05 12:10:00,12.67,12.7,12.65,12.67,63000.0,12.67,12.7,12.65,12.67,63000.0
2008-09-05 12:15:00,12.67,12.67,12.65,12.66,29100.0,12.67,12.67,12.65,12.66,29100.0
2008-09-05 12:20:00,12.66,12.66,12.62,12.62,45300.0,12.66,12.66,12.62,12.62,45300.0
2008-09-05 12:25:00,12.62,12.66,12.61,12.65,34500.0,12.62,12.66,12.61,12.65,34500.0
2008-09-05 12:30:00,12.65,12.7,12.65,12.67,50700.0,12.65,12.7,12.65,12.67,50700.0
2008-09-05 12:35:00,12.68,12.7,12.68,12.69,52500.0,12.68,12.7,12.68,12.69,52500.0
2008-09-05 12:40:00,12.69,12.71,12.67,12.71,25200.0,12.69,12.71,12.67,12.71,25200.0
2008-09-05 12:45:00,12.71,12.72,12.69,12.71,57600.0,12.71,12.72,12.69,12.71,57600.0
2008-09-05 12:50:00,12.7,12.75,12.68,12.72,116100.0,12.7,12.75,12.68,12.72,116100.0
2008-09-05 12:55:00,12.71,12.73,12.69,12.72,36300.0,12.71,12.73,12.69,12.72,36300.0
2008-09-05 13:00:00,12.71,12.73,12.7,12.72,24300.0,12.71,12.73,12.7,12.72,24300.0
2008-09-05 13:05:00,12.72,12.79,12.72,12.78,40500.0,12.72,12.79,12.72,12.78,40500.0
2008-09-05 13:10:00,12.77,12.83,12.77,12.82,27900.0,12.77,12.83,12.77,12.82,27900.0
2008-09-05 13:15:00,12.84,12.85,12.82,12.82,51000.0,12.84,12.85,12.82,12.82,51000.0
2008-09-05 13:20:00,12.83,12.84,12.81,12.82,27900.0,12.83,12.84,12.81,12.82,27900.0
2008-09-05 13:25:00,12.82,12.83,12.81,12.83,21300.0,12.82,12.83,12.81,12.83,21300.0
2008-09-05 13:30:00,12.83,12.85,12.82,12.83,45600.0,12.83,12.85,12.82,12.83,45600.0
2008-09-05 13:35:00,12.83,12.84,12.75,12.75,26100.0,12.83,12.84,12.75,12.75,26100.0
2008-09-05 13:40:00,12.75,12.8,12.74,12.8,47700.0,12.75,12.8,12.74,12.8,47700.0
2008-09-05 13:45:00,12.8,12.8,12.77,12.79,25800.0,12.8,12.8,12.77,12.79,25800.0
2008-09-05 13:50:00,12.78,12.8,12.77,12.79,30000.0,12.78,12.8,12.77,12.79,30000.0
2008-09-05 13:55:00,12.79,12.84,12.79,12.84,27000.0,12.79,12.84,12.79,12.84,27000.0
2008-09-05 14:00:00,12.85,12.85,12.78,12.81,46500.0,12.85,12.85,12.78,12.81,46500.0
2008-09-05 14:05:00,12.82,12.83,12.8,12.82,40800.0,12.82,12.83,12.8,12.82,40800.0
2008-09-05 14:10:00,12.82,12.83,12.78,12.82,69900.0,12.82,12.83,12.78,12.82,69900.0
2008-09-05 14:15:00,12.82,12.84,12.79,12.84,37500.0,12.82,12.84,12.79,12.84,37500.0
2008-09-05 14:20:00,12.84,12.89,12.84,12.86,58500.0,12.84,12.89,12.84,12.86,58500.0
2008-09-05 14:25:00,12.86,12.87,12.86,12.86,45600.0,12.86,12.87,12.86,12.86,45600.0
2008-09-05 14:30:00,12.87,12.9,12.86,12.88,51000.0,12.87,12.9,12.86,12.88,51000.0
2008-09-05 14:35:00,12.88,12.9,12.87,12.88,42000.0,12.88,12.9,12.87,12.88,42000.0
2008-09-05 14:40:00,12.88,12.9,12.87,12.89,50100.0,12.88,12.9,12.87,12.89,50100.0
2008-09-05 14:45:00,12.9,12.9,12.87,12.9,59700.0,12.9,12.9,12.87,12.9,59700.0
2008-09-05 14:50:00,12.91,12.95,12.91,12.95,62700.0,12.91,12.95,12.91,12.95,62700.0
2008-09-05 14:55:00,12.96,12.98,12.95,12.96,96300.0,12.96,12.98,12.95,12.96,96300.0
2008-09-05 15:00:00,12.96,12.96,12.93,12.93,52500.0,12.96,12.96,12.93,12.93,52500.0
2008-09-05 15:05:00,12.94,12.94,12.9,12.91,54300.0,12.94,12.94,12.9,12.91,54300.0
2008-09-05 15:10:00,12.91,12.91,12.89,12.89,26400.0,12.91,12.91,12.89,12.89,26400.0
2008-09-05 15:15:00,12.89,12.94,12.88,12.92,57300.0,12.89,12.94,12.88,12.92,57300.0
2008-09-05 15:20:00,12.92,12.92,12.87,12.88,61200.0,12.92,12.92,12.87,12.88,61200.0
2008-09-05 15:25:00,12.89,12.93,12.89,12.92,62400.0,12.89,12.93,12.89,12.92,62400.0
2008-09-05 15:30:00,12.91,12.94,12.91,12.93,60000.0,12.91,12.94,12.91,12.93,60000.0
2008-09-05 15:35:00,12.93,12.95,12.92,12.94,96300.0,12.93,12.95,12.92,12.94,96300.0
2008-09-05 15:40:00,12.94,12.97,12.92,12.97,114000.0,12.94,12.97,12.92,12.97,114000.0
2008-09-05 15:45:00,12.97,13.01,12.96,12.96,129600.0,12.97,13.01,12.96,12.96,129600.0
2008-09-05 15:50:00,12.97,13.03,12.97,12.98,196500.0,12.97,13.03,12.97,12.98,196500.0
2008-09-05 15:55:00,12.98,12.99,12.95,12.98,260400.0,12.98,12.99,12.95,12.98,260400.0
2008-09-08 09:30:00,13.11,13.42,13.11,13.38,126000.0,13.11,13.42,13.11,13.38,126000.0
2008-09-08 09:35:00,13.37,13.43,13.3,13.36,117900.0,13.37,13.43,13.3,13.36,117900.0
2008-09-08 09:40:00,13.36,13.4,13.3,13.32,84600.0,13.36,13.4,13.3,13.32,84600.0
2008-09-08 09:45:00,13.32,13.4,13.31,13.4,71400.0,13.32,13.4,13.31,13.4,71400.0
2008-09-08 09:50:00,13.37,13.39,13.3,13.31,72000.0,13.37,13.39,13.3,13.31,72000.0
2008-09-08 09:55:00,13.3,13.33,13.26,13.26,77400.0,13.3,13.33,13.26,13.26,77400.0
2008-09-08 10:00:00,13.25,13.25,13.18,13.19,78900.0,13.25,13.25,13.18,13.19,78900.0
2008-09-08 10:05:00,13.19,13.26,13.17,13.25,69900.0,13.19,13.26,13.17,13.25,69900.0
2008-09-08 10:10:00,13.26,13.28,13.24,13.24,58800.0,13.26,13.28,13.24,13.24,58800.0
2008-09-08 10:15:00,13.24,13.27,13.21,13.23,44100.0,13.24,13.27,13.21,13.23,44100.0
2008-09-08 10:20:00,13.22,13.26,13.21,13.21,55800.0,13.22,13.26,13.21,13.21,55800.0
2008-09-08 10:25:00,13.23,13.27,13.22,13.27,47700.0,13.23,13.27,13.22,13.27,47700.0
2008-09-08 10:30:00,13.27,13.31,13.27,13.27,71400.0,13.27,13.31,13.27,13.27,71400.0
2008-09-08 10:35:00,13.28,13.3,13.26,13.28,80100.0,13.28,13.3,13.26,13.28,80100.0
2008-09-08 10:40:00,13.29,13.29,13.26,13.27,106500.0,13.29,13.29,13.26,13.27,106500.0
2008-09-08 10:45:00,13.26,13.27,13.23,13.27,69600.0,13.26,13.27,13.23,13.27,69600.0
2008-09-08 10:50:00,13.26,13.26,13.15,13.15,73800.0,13.26,13.26,13.15,13.15,73800.0
2008-09-08 10:55:00,13.15,13.18,13.08,13.08,86700.0,13.15,13.18,13.08,13.08,86700.0
2008-09-08 11:00:00,13.09,13.09,13.03,13.07,68700.0,13.09,13.09,13.03,13.07,68700.0
2008-09-08 11:05:00,13.06,13.15,13.05,13.11,73500.0,13.06,13.15,13.05,13.11,73500.0
2008-09-08 11:10:00,13.11,13.2,13.11,13.18,59100.0,13.11,13.2,13.11,13.18,59100.0
2008-09-08 11:15:00,13.17,13.2,13.13,13.16,84900.0,13.17,13.2,13.13,13.16,84900.0
2008-09-08 11:20:00,13.18,13.21,13.16,13.2,128700.0,13.18,13.21,13.16,13.2,128700.0
2008-09-08 11:25:00,13.2,13.22,13.11,13.15,93600.0,13.2,13.22,13.11,13.15,93600.0
2008-09-08 11:30:00,13.16,13.19,13.15,13.17,71400.0,13.16,13.19,13.15,13.17,71400.0
2008-09-08 11:35:00,13.17,13.21,13.16,13.18,41400.0,13.17,13.21,13.16,13.18,41400.0
2008-09-08 11:40:00,13.18,13.19,13.15,13.18,83700.0,13.18,13.19,13.15,13.18,83700.0
2008-09-08 11:45:00,13.17,13.24,13.17,13.24,110100.0,13.17,13.24,13.17,13.24,110100.0
2008-09-08 11:50:00,13.25,13.27,13.22,13.22,57000.0,13.25,13.27,13.22,13.22,57000.0
2008-09-08 11:55:00,13.22,13.24,13.2,13.23,111000.0,13.22,13.24,13.2,13.23,111000.0
2008-09-08 12:00:00,13.23,13.23,13.16,13.18,64800.0,13.23,13.23,13.16,13.18,64800.0
2008-09-08 12:05:00,13.16,13.16,13.1,13.12,38400.0,13.16,13.16,13.1,13.12,38400.0
2008-09-08 12:10:00,13.11,13.11,13.07,13.08,80400.0,13.11,13.11,13.07,13.08,80400.0
2008-09-08 12:15:00,13.08,13.18,13.08,13.17,56100.0,13.08,13.18,13.08,13.17,56100.0
2008-09-08 12:20:00,13.18,13.19,13.16,13.18,57600.0,13.18,13.19,13.16,13.18,57600.0
2008-09-08 12:25:00,13.18,13.22,13.18,13.19,63300.0,13.18,13.22,13.18,13.19,63300.0
2008-09-08 12:30:00,13.19,13.25,13.19,13.23,67200.0,13.19,13.25,13.19,13.23,67200.0
2008-09-08 12:35:00,13.23,13.24,13.21,13.23,57900.0,13.23,13.24,13.21,13.23,57900.0
2008-09-08 12:40:00,13.23,13.26,13.23,13.26,74400.0,13.23,13.26,13.23,13.26,74400.0
2008-09-08 12:45:00,13.24,13.29,13.24,13.26,54000.0,13.24,13.29,13.24,13.26,54000.0
2008-09-08 12:50:00,13.25,13.27,13.25,13.27,58800.0,13.25,13.27,13.25,13.27,58800.0
2008-09-08 12:55:00,13.27,13.27,13.24,13.24,71700.0,13.27,13.27,13.24,13.24,71700.0
2008-09-08 13:00:00,13.24,13.26,13.22,13.23,66600.0,13.24,13.26,13.22,13.23,66600.0
2008-09-08 13:05:00,13.23,13.25,13.18,13.18,48600.0,13.23,13.25,13.18,13.18,48600.0
2008-09-08 13:10:00,13.19,13.22,13.19,13.2,82500.0,13.19,13.22,13.19,13.2,82500.0
2008-09-08 13:15:00,13.2,13.21,13.18,13.21,43800.0,13.2,13.21,13.18,13.21,43800.0
2008-09-08 13:20:00,13.21,13.25,13.19,13.24,48300.0,13.21,13.25,13.19,13.24,48300.0
2008-09-08 13:25:00,13.25,13.25,13.21,13.22,48600.0,13.25,13.25,13.21,13.22,48600.0
2008-09-08 13:30:00,13.22,13.25,13.21,13.23,66600.0,13.22,13.25,13.21,13.23,66600.0
2008-09-08 13:35:00,13.23,13.25,13.22,13.23,72900.0,13.23,13.25,13.22,13.23,72900.0
2008-09-08 13:40:00,13.23,13.26,13.23,13.25,88800.0,13.23,13.26,13.23,13.25,88800.0
2008-09-08 13:45:00,13.26,13.28,13.25,13.26,92100.0,13.26,13.28,13.25,13.26,92100.0
2008-09-08 13:50:00,13.25,13.26,13.23,13.25,83400.0,13.25,13.26,13.23,13.25,83400.0
2008-09-08 13:55:00,13.25,13.29,13.25,13.29,103500.0,13.25,13.29,13.25,13.29,103500.0
2008-09-08 14:00:00,13.28,13.32,13.26,13.3,85500.0,13.28,13.32,13.26,13.3,85500.0
2008-09-08 14:05:00,13.31,13.31,13.27,13.29,59700.0,13.31,13.31,13.27,13.29,59700.0
2008-09-08 14:10:00,13.3,13.33,13.28,13.33,75600.0,13.3,13.33,13.28,13.33,75600.0
2008-09-08 14:15:00,13.33,13.33,13.31,13.33,42900.0,13.33,13.33,13.31,13.33,42900.0
2008-09-08 14:20:00,13.33,13.37,13.32,13.36,80400.0,13.33,13.37,13.32,13.36,80400.0
2008-09-08 14:25:00,13.36,13.36,13.33,13.35,50400.0,13.36,13.36,13.33,13.35,50400.0
2008-09-08 14:30:00,13.36,13.36,13.33,13.35,92100.0,13.36,13.36,13.33,13.35,92100.0
2008-09-08 14:35:00,13.35,13.37,13.34,13.37,79200.0,13.35,13.37,13.34,13.37,79200.0
2008-09-08 14:40:00,13.37,13.37,13.34,13.34,84900.0,13.37,13.37,13.34,13.34,84900.0
2008-09-08 14:45:00,13.34,13.37,13.33,13.35,78000.0,13.34,13.37,13.33,13.35,78000.0
2008-09-08 14:50:00,13.35,13.38,13.35,13.38,68700.0,13.35,13.38,13.35,13.38,68700.0
2008-09-08 14:55:00,13.38,13.38,13.33,13.35,74400.0,13.38,13.38,13.33,13.35,74400.0
2008-09-08 15:00:00,13.35,13.37,13.33,13.36,66900.0,13.35,13.37,13.33,13.36,66900.0
2008-09-08 15:05:00,13.36,13.38,13.33,13.35,89400.0,13.36,13.38,13.33,13.35,89400.0
2008-09-08 15:10:00,13.35,13.38,13.34,13.38,86100.0,13.35,13.38,13.34,13.38,86100.0
2008-09-08 15:15:00,13.38,13.4,13.38,13.4,71100.0,13.38,13.4,13.38,13.4,71100.0
2008-09-08 15:20:00,13.4,13.47,13.4,13.46,133500.0,13.4,13.47,13.4,13.46,133500.0
2008-09-08 15:25:00,13.46,13.49,13.46,13.49,104400.0,13.46,13.49,13.46,13.49,104400.0
2008-09-08 15:30:00,13.49,13.55,13.49,13.55,151200.0,13.49,13.55,13.49,13.55,151200.0
2008-09-08 15:35:00,13.55,13.55,13.52,13.54,148500.0,13.55,13.55,13.52,13.54,148500.0
2008-09-08 15:40:00,13.54,13.56,13.5,13.53,137700.0,13.54,13.56,13.5,13.53,137700.0
2008-09-08 15:45:00,13.54,13.56,13.52,13.55,138600.0,13.54,13.56,13.52,13.55,138600.0
2008-09-08 15:50:00,13.56,13.56,13.54,13.55,136800.0,13.56,13.56,13.54,13.55,136800.0
2008-09-08 15:55:00,13.55,13.56,13.53,13.53,178500.0,13.55,13.56,13.53,13.53,178500.0
2008-09-09 09:30:00,13.42,13.42,13.35,13.41,194100.0,13.42,13.42,13.35,13.41,194100.0
2008-09-09 09:35:00,13.42,13.62,13.4,13.59,344700.0,13.42,13.62,13.4,13.59,344700.0
2008-09-09 09:40:00,13.58,13.72,13.58,13.68,109200.0,13.58,13.72,13.58,13.68,109200.0
2008-09-09 09:45:00,13.68,13.72,13.63,13.71,98100.0,13.68,13.72,13.63,13.71,98100.0
2008-09-09 09:50:00,13.73,13.81,13.7,13.8,141900.0,13.73,13.81,13.7,13.8,141900.0
2008-09-09 09:55:00,13.82,13.89,13.8,13.88,132000.0,13.82,13.89,13.8,13.88,132000.0
2008-09-09 10:00:00,13.87,13.9,13.84,13.87,198600.0,13.87,13.9,13.84,13.87,198600.0
2008-09-09 10:05:00,13.86,13.93,13.85,13.91,130500.0,13.86,13.93,13.85,13.91,130500.0
2008-09-09 10:10:00,13.91,13.97,13.85,13.88,143700.0,13.91,13.97,13.85,13.88,143700.0
2008-09-09 10:15:00,13.88,13.92,13.87,13.91,126900.0,13.88,13.92,13.87,13.91,126900.0
2008-09-09 10:20:00,13.88,13.89,13.85,13.88,113400.0,13.88,13.89,13.85,13.88,113400.0
2008-09-09 10:25:00,13.88,13.89,13.85,13.87,100200.0,13.88,13.89,13.85,13.87,100200.0
2008-09-09 10:30:00,13.86,13.88,13.85,13.87,103500.0,13.86,13.88,13.85,13.87,103500.0
2008-09-09 10:35:00,13.88,13.89,13.87,13.87,92100.0,13.88,13.89,13.87,13.87,92100.0
2008-09-09 10:40:00,13.87,13.92,13.87,13.9,114600.0,13.87,13.92,13.87,13.9,114600.0
2008-09-09 10:45:00,13.9,13.92,13.89,13.92,128100.0,13.9,13.92,13.89,13.92,128100.0
2008-09-09 10:50:00,13.91,13.92,13.86,13.88,163200.0,13.91,13.92,13.86,13.88,163200.0
2008-09-09 10:55:00,13.88,13.89,13.77,13.86,181800.0,13.88,13.89,13.77,13.86,181800.0
2008-09-09 11:00:00,13.85,13.93,13.84,13.93,119100.0,13.85,13.93,13.84,13.93,119100.0
2008-09-09 11:05:00,13.92,13.95,13.91,13.92,85800.0,13.92,13.95,13.91,13.92,85800.0
2008-09-09 11:10:00,13.9,13.92,13.82,13.86,143700.0,13.9,13.92,13.82,13.86,143700.0
2008-09-09 11:15:00,13.86,13.88,13.81,13.83,122700.0,13.86,13.88,13.81,13.83,122700.0
2008-09-09 11:20:00,13.83,13.83,13.75,13.77,149100.0,13.83,13.83,13.75,13.77,149100.0
2008-09-09 11:25:00,13.77,13.82,13.76,13.82,85500.0,13.77,13.82,13.76,13.82,85500.0
2008-09-09 11:30:00,13.81,13.81,13.76,13.77,92400.0,13.81,13.81,13.76,13.77,92400.0
2008-09-09 11:35:00,13.77,13.81,13.77,13.78,247500.0,13.77,13.81,13.77,13.78,247500.0
2008-09-09 11:40:00,13.78,13.78,13.73,13.75,94200.0,13.78,13.78,13.73,13.75,94200.0
2008-09-09 11:45:00,13.76,13.79,13.76,13.78,85800.0,13.76,13.79,13.76,13.78,85800.0
2008-09-09 11:50:00,13.78,13.8,13.73,13.78,89700.0,13.78,13.8,13.73,13.78,89700.0
2008-09-09 11:55:00,13.78,13.8,13.74,13.79,150300.0,13.78,13.8,13.74,13.79,150300.0
2008-09-09 12:00:00,13.79,13.79,13.7,13.71,93000.0,13.79,13.79,13.7,13.71,93000.0
2008-09-09 12:05:00,13.7,13.73,13.69,13.7,108900.0,13.7,13.73,13.69,13.7,108900.0
2008-09-09 12:10:00,13.69,13.71,13.67,13.69,65100.0,13.69,13.71,13.67,13.69,65100.0
2008-09-09 12:15:00,13.69,13.74,13.68,13.74,92100.0,13.69,13.74,13.68,13.74,92100.0
2008-09-09 12:20:00,13.74,13.76,13.73,13.76,74700.0,13.74,13.76,13.73,13.76,74700.0
2008-09-09 12:25:00,13.76,13.76,13.68,13.68,90000.0,13.76,13.76,13.68,13.68,90000.0
2008-09-09 12:30:00,13.68,13.72,13.68,13.69,72000.0,13.68,13.72,13.68,13.69,72000.0
2008-09-09 12:35:00,13.69,13.74,13.69,13.73,58800.0,13.69,13.74,13.69,13.73,58800.0
2008-09-09 12:40:00,13.72,13.73,13.68,13.68,76500.0,13.72,13.73,13.68,13.68,76500.0
2008-09-09 12:45:00,13.7,13.73,13.69,13.72,53400.0,13.7,13.73,13.69,13.72,53400.0
2008-09-09 12:50:00,13.7,13.73,13.68,13.7,85500.0,13.7,13.73,13.68,13.7,85500.0
2008-09-09 12:55:00,13.71,13.73,13.7,13.71,69000.0,13.71,13.73,13.7,13.71,69000.0
2008-09-09 13:00:00,13.71,13.72,13.65,13.72,80400.0,13.71,13.72,13.65,13.72,80400.0
2008-09-09 13:05:00,13.72,13.72,13.68,13.69,91200.0,13.72,13.72,13.68,13.69,91200.0
2008-09-09 13:10:00,13.68,13.68,13.66,13.66,81900.0,13.68,13.68,13.66,13.66,81900.0
2008-09-09 13:15:00,13.66,13.68,13.63,13.65,82200.0,13.66,13.68,13.63,13.65,82200.0
2008-09-09 13:20:00,13.66,13.67,13.63,13.63,68700.0,13.66,13.67,13.63,13.63,68700.0
2008-09-09 13:25:00,13.63,13.64,13.57,13.57,87600.0,13.63,13.64,13.57,13.57,87600.0
2008-09-09 13:30:00,13.57,13.59,13.54,13.57,121500.0,13.57,13.59,13.54,13.57,121500.0
2008-09-09 13:35:00,13.57,13.58,13.54,13.55,87600.0,13.57,13.58,13.54,13.55,87600.0
2008-09-09 13:40:00,13.55,13.59,13.53,13.58,83400.0,13.55,13.59,13.53,13.58,83400.0
2008-09-09 13:45:00,13.58,13.59,13.53,13.53,80100.0,13.58,13.59,13.53,13.53,80100.0
2008-09-09 13:50:00,13.53,13.55,13.51,13.52,86400.0,13.53,13.55,13.51,13.52,86400.0
2008-09-09 13:55:00,13.52,13.53,13.5,13.51,143100.0,13.52,13.53,13.5,13.51,143100.0
2008-09-09 14:00:00,13.5,13.52,13.47,13.5,149400.0,13.5,13.52,13.47,13.5,149400.0
2008-09-09 14:05:00,13.49,13.49,13.44,13.45,131700.0,13.49,13.49,13.44,13.45,131700.0
2008-09-09 14:10:00,13.45,13.47,13.42,13.43,158700.0,13.45,13.47,13.42,13.43,158700.0
2008-09-09 14:15:00,13.42,13.43,13.4,13.41,74400.0,13.42,13.43,13.4,13.41,74400.0
2008-09-09 14:20:00,13.4,13.43,13.37,13.38,150300.0,13.4,13.43,13.37,13.38,150300.0
2008-09-09 14:25:00,13.38,13.43,13.38,13.4,137700.0,13.38,13.43,13.38,13.4,137700.0
2008-09-09 14:30:00,13.4,13.41,13.35,13.37,101100.0,13.4,13.41,13.35,13.37,101100.0
2008-09-09 14:35:00,13.37,13.42,13.36,13.37,91200.0,13.37,13.42,13.36,13.37,91200.0
2008-09-09 14:40:00,13.38,13.4,13.37,13.38,94500.0,13.38,13.4,13.37,13.38,94500.0
2008-09-09 14:45:00,13.39,13.39,13.32,13.36,154800.0,13.39,13.39,13.32,13.36,154800.0
2008-09-09 14:50:00,13.36,13.36,13.32,13.33,111300.0,13.36,13.36,13.32,13.33,111300.0
2008-09-09 14:55:00,13.33,13.34,13.3,13.33,146400.0,13.33,13.34,13.3,13.33,146400.0
2008-09-09 15:00:00,13.33,13.33,13.3,13.31,140100.0,13.33,13.33,13.3,13.31,140100.0
2008-09-09 15:05:00,13.32,13.34,13.31,13.32,136500.0,13.32,13.34,13.31,13.32,136500.0
2008-09-09 15:10:00,13.32,13.33,13.31,13.32,153300.0,13.32,13.33,13.31,13.32,153300.0
2008-09-09 15:15:00,13.32,13.36,13.31,13.33,126900.0,13.32,13.36,13.31,13.33,126900.0
2008-09-09 15:20:00,13.33,13.34,13.31,13.32,111000.0,13.33,13.34,13.31,13.32,111000.0
2008-09-09 15:25:00,13.33,13.34,13.32,13.33,102600.0,13.33,13.34,13.32,13.33,102600.0
2008-09-09 15:30:00,13.33,13.4,13.32,13.32,252000.0,13.33,13.4,13.32,13.32,252000.0
2008-09-09 15:35:00,13.31,13.34,13.31,13.33,138900.0,13.31,13.34,13.31,13.33,138900.0
2008-09-09 15:40:00,13.33,13.34,13.29,13.32,148800.0,13.33,13.34,13.29,13.32,148800.0
2008-09-09 15:45:00,13.32,13.32,13.27,13.28,186000.0,13.32,13.32,13.27,13.28,186000.0
2008-09-09 15:50:00,13.28,13.31,13.23,13.31,215700.0,13.28,13.31,13.23,13.31,215700.0
2008-09-09 15:55:00,13.31,13.34,13.3,13.3,309600.0,13.31,13.34,13.3,13.3,309600.0
2008-09-10 09:30:00,13.37,13.42,13.28,13.28,75000.0,13.37,13.42,13.28,13.28,75000.0
2008-09-10 09:35:00,13.28,13.33,13.24,13.27,38100.0,13.28,13.33,13.24,13.27,38100.0
2008-09-10 09:40:00,13.26,13.47,13.23,13.39,71400.0,13.26,13.47,13.23,13.39,71400.0
2008-09-10 09:45:00,13.38,13.38,13.27,13.31,88200.0,13.38,13.38,13.27,13.31,88200.0
2008-09-10 09:50:00,13.31,13.31,13.25,13.3,67800.0,13.31,13.31,13.25,13.3,67800.0
2008-09-10 09:55:00,13.31,13.34,13.28,13.29,70200.0,13.31,13.34,13.28,13.29,70200.0
2008-09-10 10:00:00,13.28,13.4,13.28,13.4,101700.0,13.28,13.4,13.28,13.4,101700.0
2008-09-10 10:05:00,13.39,13.4,13.32,13.34,81300.0,13.39,13.4,13.32,13.34,81300.0
2008-09-10 10:10:00,13.35,13.35,13.21,13.21,57900.0,13.35,13.35,13.21,13.21,57900.0
2008-09-10 10:15:00,13.22,13.25,13.19,13.21,95700.0,13.22,13.25,13.19,13.21,95700.0
2008-09-10 10:20:00,13.22,13.29,13.21,13.27,68400.0,13.22,13.29,13.21,13.27,68400.0
2008-09-10 10:25:00,13.27,13.33,13.25,13.32,66300.0,13.27,13.33,13.25,13.32,66300.0
2008-09-10 10:30:00,13.31,13.33,13.25,13.25,88500.0,13.31,13.33,13.25,13.25,88500.0
2008-09-10 10:35:00,13.26,13.33,13.24,13.3,108300.0,13.26,13.33,13.24,13.3,108300.0
2008-09-10 10:40:00,13.31,13.33,13.28,13.29,64800.0,13.31,13.33,13.28,13.29,64800.0
2008-09-10 10:45:00,13.29,13.3,13.21,13.21,69300.0,13.29,13.3,13.21,13.21,69300.0
2008-09-10 10:50:00,13.21,13.27,13.2,13.27,67800.0,13.21,13.27,13.2,13.27,67800.0
2008-09-10 10:55:00,13.27,13.27,13.22,13.22,57600.0,13.27,13.27,13.22,13.22,57600.0
2008-09-10 11:00:00,13.2,13.22,13.11,13.15,44700.0,13.2,13.22,13.11,13.15,44700.0
2008-09-10 11:05:00,13.14,13.16,13.11,13.15,54300.0,13.14,13.16,13.11,13.15,54300.0
2008-09-10 11:10:00,13.14,13.17,13.11,13.15,57000.0,13.14,13.17,13.11,13.15,57000.0
2008-09-10 11:15:00,13.15,13.17,13.14,13.16,29700.0,13.15,13.17,13.14,13.16,29700.0
2008-09-10 11:20:00,13.17,13.19,13.16,13.18,36000.0,13.17,13.19,13.16,13.18,36000.0
2008-09-10 11:25:00,13.18,13.19,13.16,13.17,29700.0,13.18,13.19,13.16,13.17,29700.0
2008-09-10 11:30:00,13.16,13.21,13.14,13.21,89400.0,13.16,13.21,13.14,13.21,89400.0
2008-09-10 11:35:00,13.21,13.23,13.19,13.21,71400.0,13.21,13.23,13.19,13.21,71400.0
2008-09-10 11:40:00,13.21,13.29,13.2,13.28,109800.0,13.21,13.29,13.2,13.28,109800.0
2008-09-10 11:45:00,13.28,13.29,13.23,13.27,102300.0,13.28,13.29,13.23,13.27,102300.0
2008-09-10 11:50:00,13.27,13.3,13.27,13.27,101700.0,13.27,13.3,13.27,13.27,101700.0
2008-09-10 11:55:00,13.26,13.26,13.24,13.24,46800.0,13.26,13.26,13.24,13.24,46800.0
2008-09-10 12:00:00,13.24,13.25,13.19,13.22,136800.0,13.24,13.25,13.19,13.22,136800.0
2008-09-10 12:05:00,13.22,13.31,13.22,13.28,144600.0,13.22,13.31,13.22,13.28,144600.0
2008-09-10 12:10:00,13.28,13.3,13.24,13.24,67800.0,13.28,13.3,13.24,13.24,67800.0
2008-09-10 12:15:00,13.25,13.3,13.24,13.27,64200.0,13.25,13.3,13.24,13.27,64200.0
2008-09-10 12:20:00,13.27,13.3,13.25,13.25,44700.0,13.27,13.3,13.25,13.25,44700.0
2008-09-10 12:25:00,13.25,13.27,13.25,13.27,33300.0,13.25,13.27,13.25,13.27,33300.0
2008-09-10 12:30:00,13.27,13.3,13.27,13.28,23400.0,13.27,13.3,13.27,13.28,23400.0
2008-09-10 12:35:00,13.3,13.33,13.3,13.33,55800.0,13.3,13.33,13.3,13.33,55800.0
2008-09-10 12:40:00,13.33,13.33,13.29,13.3,100200.0,13.33,13.33,13.29,13.3,100200.0
2008-09-10 12:45:00,13.29,13.29,13.26,13.28,46200.0,13.29,13.29,13.26,13.28,46200.0
2008-09-10 12:50:00,13.29,13.3,13.28,13.29,23700.0,13.29,13.3,13.28,13.29,23700.0
2008-09-10 12:55:00,13.29,13.3,13.26,13.29,45000.0,13.29,13.3,13.26,13.29,45000.0
2008-09-10 13:00:00,13.29,13.32,13.29,13.31,30900.0,13.29,13.32,13.29,13.31,30900.0
2008-09-10 13:05:00,13.32,13.33,13.29,13.3,89400.0,13.32,13.33,13.29,13.3,89400.0
2008-09-10 13:10:00,13.29,13.31,13.25,13.26,60300.0,13.29,13.31,13.25,13.26,60300.0
2008-09-10 13:15:00,13.26,13.31,13.26,13.29,49200.0,13.26,13.31,13.26,13.29,49200.0
2008-09-10 13:20:00,13.3,13.31,13.3,13.31,45900.0,13.3,13.31,13.3,13.31,45900.0
2008-09-10 13:25:00,13.31,13.31,13.28,13.28,74700.0,13.31,13.31,13.28,13.28,74700.0
2008-09-10 13:30:00,13.27,13.31,13.27,13.28,64800.0,13.27,13.31,13.27,13.28,64800.0
2008-09-10 13:35:00,13.28,13.33,13.28,13.33,79500.0,13.28,13.33,13.28,13.33,79500.0
2008-09-10 13:40:00,13.33,13.33,13.3,13.3,63900.0,13.33,13.33,13.3,13.3,63900.0
2008-09-10 13:45:00,13.31,13.33,13.3,13.31,47400.0,13.31,13.33,13.3,13.31,47400.0
2008-09-10 13:50:00,13.3,13.31,13.28,13.29,48900.0,13.3,13.31,13.28,13.29,48900.0
2008-09-10 13:55:00,13.3,13.32,13.29,13.31,63600.0,13.3,13.32,13.29,13.31,63600.0
2008-09-10 14:00:00,13.31,13.33,13.3,13.3,72300.0,13.31,13.33,13.3,13.3,72300.0
2008-09-10 14:05:00,13.31,13.33,13.29,13.33,45000.0,13.31,13.33,13.29,13.33,45000.0
2008-09-10 14:10:00,13.33,13.38,13.32,13.37,114600.0,13.33,13.38,13.32,13.37,114600.0
2008-09-10 14:15:00,13.37,13.4,13.36,13.38,105600.0,13.37,13.4,13.36,13.38,105600.0
2008-09-10 14:20:00,13.39,13.44,13.37,13.43,84600.0,13.39,13.44,13.37,13.43,84600.0
2008-09-10 14:25:00,13.42,13.46,13.42,13.42,66300.0,13.42,13.46,13.42,13.42,66300.0
2008-09-10 14:30:00,13.42,13.45,13.4,13.44,135300.0,13.42,13.45,13.4,13.44,135300.0
2008-09-10 14:35:00,13.44,13.47,13.43,13.45,53400.0,13.44,13.47,13.43,13.45,53400.0
2008-09-10 14:40:00,13.46,13.47,13.44,13.46,65100.0,13.46,13.47,13.44,13.46,65100.0
2008-09-10 14:45:00,13.45,13.45,13.44,13.44,81600.0,13.45,13.45,13.44,13.44,81600.0
2008-09-10 14:50:00,13.44,13.45,13.38,13.39,101100.0,13.44,13.45,13.38,13.39,101100.0
2008-09-10 14:55:00,13.38,13.39,13.35,13.36,35700.0,13.38,13.39,13.35,13.36,35700.0
2008-09-10 15:00:00,13.37,13.4,13.36,13.39,70200.0,13.37,13.4,13.36,13.39,70200.0
2008-09-10 15:05:00,13.39,13.42,13.38,13.41,87900.0,13.39,13.42,13.38,13.41,87900.0
2008-09-10 15:10:00,13.4,13.43,13.4,13.43,100200.0,13.4,13.43,13.4,13.43,100200.0
2008-09-10 15:15:00,13.43,13.48,13.42,13.45,75000.0,13.43,13.48,13.42,13.45,75000.0
2008-09-10 15:20:00,13.45,13.45,13.4,13.41,69000.0,13.45,13.45,13.4,13.41,69000.0
2008-09-10 15:25:00,13.41,13.42,13.35,13.35,108900.0,13.41,13.42,13.35,13.35,108900.0
2008-09-10 15:30:00,13.35,13.39,13.35,13.35,83100.0,13.35,13.39,13.35,13.35,83100.0
2008-09-10 15:35:00,13.36,13.36,13.27,13.27,120900.0,13.36,13.36,13.27,13.27,120900.0
2008-09-10 15:40:00,13.27,13.32,13.26,13.32,119700.0,13.27,13.32,13.26,13.32,119700.0
2008-09-10 15:45:00,13.32,13.32,13.27,13.31,128700.0,13.32,13.32,13.27,13.31,128700.0
2008-09-10 15:50:00,13.3,13.33,13.28,13.32,129000.0,13.3,13.33,13.28,13.32,129000.0
2008-09-10 15:55:00,13.31,13.32,13.28,13.31,114000.0,13.31,13.32,13.28,13.31,114000.0
2008-09-11 09:30:00,13.16,13.2,13.07,13.08,57600.0,13.16,13.2,13.07,13.08,57600.0
2008-09-11 09:35:00,13.08,13.2,13.07,13.17,137100.0,13.08,13.2,13.07,13.17,137100.0
2008-09-11 09:40:00,13.17,13.19,13.04,13.04,165300.0,13.17,13.19,13.04,13.04,165300.0
2008-09-11 09:45:00,13.04,13.17,13.04,13.15,71100.0,13.04,13.17,13.04,13.15,71100.0
2008-09-11 09:50:00,13.17,13.28,13.17,13.26,78600.0,13.17,13.28,13.17,13.26,78600.0
2008-09-11 09:55:00,13.25,13.27,13.18,13.23,99300.0,13.25,13.27,13.18,13.23,99300.0
2008-09-11 10:00:00,13.23,13.39,13.23,13.37,131100.0,13.23,13.39,13.23,13.37,131100.0
2008-09-11 10:05:00,13.38,13.4,13.34,13.36,86400.0,13.38,13.4,13.34,13.36,86400.0
2008-09-11 10:10:00,13.35,13.42,13.31,13.31,75600.0,13.35,13.42,13.31,13.31,75600.0
2008-09-11 10:15:00,13.31,13.36,13.28,13.35,70800.0,13.31,13.36,13.28,13.35,70800.0
2008-09-11 10:20:00,13.36,13.41,13.35,13.4,51600.0,13.36,13.41,13.35,13.4,51600.0
2008-09-11 10:25:00,13.4,13.41,13.27,13.3,62700.0,13.4,13.41,13.27,13.3,62700.0
2008-09-11 10:30:00,13.3,13.34,13.28,13.29,119100.0,13.3,13.34,13.28,13.29,119100.0
2008-09-11 10:35:00,13.29,13.38,13.29,13.35,64500.0,13.29,13.38,13.29,13.35,64500.0
2008-09-11 10:40:00,13.35,13.41,13.35,13.38,94800.0,13.35,13.41,13.35,13.38,94800.0
2008-09-11 10:45:00,13.38,13.47,13.38,13.46,103200.0,13.38,13.47,13.38,13.46,103200.0
2008-09-11 10:50:00,13.46,13.49,13.43,13.47,100200.0,13.46,13.49,13.43,13.47,100200.0
2008-09-11 10:55:00,13.46,13.46,13.42,13.44,50700.0,13.46,13.46,13.42,13.44,50700.0
2008-09-11 11:00:00,13.45,13.49,13.41,13.45,62400.0,13.45,13.49,13.41,13.45,62400.0
2008-09-11 11:05:00,13.46,13.49,13.41,13.41,53100.0,13.46,13.49,13.41,13.41,53100.0
2008-09-11 11:10:00,13.42,13.44,13.39,13.41,40200.0,13.42,13.44,13.39,13.41,40200.0
2008-09-11 11:15:00,13.42,13.46,13.39,13.4,33000.0,13.42,13.46,13.39,13.4,33000.0
2008-09-11 11:20:00,13.41,13.42,13.37,13.39,31200.0,13.41,13.42,13.37,13.39,31200.0
2008-09-11 11:25:00,13.37,13.43,13.37,13.43,31500.0,13.37,13.43,13.37,13.43,31500.0
2008-09-11 11:30:00,13.43,13.5,13.42,13.48,35400.0,13.43,13.5,13.42,13.48,35400.0
2008-09-11 11:35:00,13.5,13.51,13.49,13.5,39900.0,13.5,13.51,13.49,13.5,39900.0
2008-09-11 11:40:00,13.5,13.53,13.5,13.51,49200.0,13.5,13.53,13.5,13.51,49200.0
2008-09-11 11:45:00,13.51,13.52,13.47,13.5,22800.0,13.51,13.52,13.47,13.5,22800.0
2008-09-11 11:50:00,13.5,13.57,13.5,13.54,34800.0,13.5,13.57,13.5,13.54,34800.0
2008-09-11 11:55:00,13.54,13.55,13.52,13.54,45000.0,13.54,13.55,13.52,13.54,45000.0
2008-09-11 12:00:00,13.53,13.59,13.53,13.54,67800.0,13.53,13.59,13.53,13.54,67800.0
2008-09-11 12:05:00,13.53,13.55,13.46,13.48,48300.0,13.53,13.55,13.46,13.48,48300.0
2008-09-11 12:10:00,13.47,13.52,13.47,13.52,26400.0,13.47,13.52,13.47,13.52,26400.0
2008-09-11 12:15:00,13.51,13.57,13.51,13.53,65100.0,13.51,13.57,13.51,13.53,65100.0
2008-09-11 12:20:00,13.52,13.53,13.51,13.51,23700.0,13.52,13.53,13.51,13.51,23700.0
2008-09-11 12:25:00,13.5,13.54,13.5,13.53,35100.0,13.5,13.54,13.5,13.53,35100.0
2008-09-11 12:30:00,13.52,13.55,13.48,13.55,62100.0,13.52,13.55,13.48,13.55,62100.0
2008-09-11 12:35:00,13.56,13.57,13.5,13.52,51900.0,13.56,13.57,13.5,13.52,51900.0
2008-09-11 12:40:00,13.51,13.57,13.5,13.55,54000.0,13.51,13.57,13.5,13.55,54000.0
2008-09-11 12:45:00,13.55,13.56,13.52,13.52,24600.0,13.55,13.56,13.52,13.52,24600.0
2008-09-11 12:50:00,13.53,13.57,13.53,13.55,51900.0,13.53,13.57,13.53,13.55,51900.0
2008-09-11 12:55:00,13.55,13.58,13.55,13.56,29700.0,13.55,13.58,13.55,13.56,29700.0
2008-09-11 13:00:00,13.56,13.59,13.56,13.58,27900.0,13.56,13.59,13.56,13.58,27900.0
2008-09-11 13:05:00,13.58,13.59,13.51,13.53,42600.0,13.58,13.59,13.51,13.53,42600.0
2008-09-11 13:10:00,13.53,13.53,13.51,13.51,37800.0,13.53,13.53,13.51,13.51,37800.0
2008-09-11 13:15:00,13.51,13.55,13.49,13.54,47100.0,13.51,13.55,13.49,13.54,47100.0
2008-09-11 13:20:00,13.54,13.55,13.51,13.52,36300.0,13.54,13.55,13.51,13.52,36300.0
2008-09-11 13:25:00,13.5,13.59,13.5,13.59,36000.0,13.5,13.59,13.5,13.59,36000.0
2008-09-11 13:30:00,13.6,13.6,13.56,13.57,45600.0,13.6,13.6,13.56,13.57,45600.0
2008-09-11 13:35:00,13.56,13.61,13.56,13.59,38400.0,13.56,13.61,13.56,13.59,38400.0
2008-09-11 13:40:00,13.58,13.59,13.55,13.58,55500.0,13.58,13.59,13.55,13.58,55500.0
2008-09-11 13:45:00,13.58,13.58,13.53,13.53,50100.0,13.58,13.58,13.53,13.53,50100.0
2008-09-11 13:50:00,13.53,13.6,13.53,13.56,64500.0,13.53,13.6,13.53,13.56,64500.0
2008-09-11 13:55:00,13.58,13.59,13.55,13.59,42000.0,13.58,13.59,13.55,13.59,42000.0
2008-09-11 14:00:00,13.6,13.62,13.59,13.62,55800.0,13.6,13.62,13.59,13.62,55800.0
2008-09-11 14:05:00,13.63,13.67,13.61,13.65,134400.0,13.63,13.67,13.61,13.65,134400.0
2008-09-11 14:10:00,13.64,13.66,13.61,13.62,47400.0,13.64,13.66,13.61,13.62,47400.0
2008-09-11 14:15:00,13.62,13.68,13.62,13.67,72600.0,13.62,13.68,13.62,13.67,72600.0
2008-09-11 14:20:00,13.66,13.72,13.66,13.71,79200.0,13.66,13.72,13.66,13.71,79200.0
2008-09-11 14:25:00,13.7,13.71,13.67,13.69,111600.0,13.7,13.71,13.67,13.69,111600.0
2008-09-11 14:30:00,13.69,13.7,13.66,13.69,54600.0,13.69,13.7,13.66,13.69,54600.0
2008-09-11 14:35:00,13.68,13.7,13.66,13.69,219300.0,13.68,13.7,13.66,13.69,219300.0
2008-09-11 14:40:00,13.68,13.68,13.63,13.64,182400.0,13.68,13.68,13.63,13.64,182400.0
2008-09-11 14:45:00,13.65,13.72,13.64,13.7,73800.0,13.65,13.72,13.64,13.7,73800.0
2008-09-11 14:50:00,13.7,13.7,13.66,13.69,68400.0,13.7,13.7,13.66,13.69,68400.0
2008-09-11 14:55:00,13.7,13.7,13.63,13.64,67200.0,13.7,13.7,13.63,13.64,67200.0
2008-09-11 15:00:00,13.63,13.66,13.61,13.64,138900.0,13.63,13.66,13.61,13.64,138900.0
2008-09-11 15:05:00,13.65,13.68,13.62,13.66,125100.0,13.65,13.68,13.62,13.66,125100.0
2008-09-11 15:10:00,13.67,13.68,13.64,13.64,54600.0,13.67,13.68,13.64,13.64,54600.0
2008-09-11 15:15:00,13.63,13.63,13.56,13.56,79200.0,13.63,13.63,13.56,13.56,79200.0
2008-09-11 15:20:00,13.56,13.64,13.56,13.62,108600.0,13.56,13.64,13.56,13.62,108600.0
2008-09-11 15:25:00,13.63,13.65,13.53,13.53,126900.0,13.63,13.65,13.53,13.53,126900.0
2008-09-11 15:30:00,13.54,13.59,13.48,13.55,115800.0,13.54,13.59,13.48,13.55,115800.0
2008-09-11 15:35:00,13.57,13.62,13.55,13.61,61500.0,13.57,13.62,13.55,13.61,61500.0
2008-09-11 15:40:00,13.62,13.68,13.6,13.67,156300.0,13.62,13.68,13.6,13.67,156300.0
2008-09-11 15:45:00,13.66,13.68,13.61,13.66,125700.0,13.66,13.68,13.61,13.66,125700.0
2008-09-11 15:50:00,13.66,13.67,13.62,13.63,143700.0,13.66,13.67,13.62,13.63,143700.0
2008-09-11 15:55:00,13.63,13.73,13.63,13.7,195900.0,13.63,13.73,13.63,13.7,195900.0
2008-09-12 09:30:00,13.43,13.54,13.36,13.39,106500.0,13.43,13.54,13.36,13.39,106500.0
2008-09-12 09:35:00,13.4,13.4,13.33,13.33,65400.0,13.4,13.4,13.33,13.33,65400.0
2008-09-12 09:40:00,13.34,13.37,13.3,13.34,119700.0,13.34,13.37,13.3,13.34,119700.0
2008-09-12 09:45:00,13.35,13.35,13.23,13.3,97200.0,13.35,13.35,13.23,13.3,97200.0
2008-09-12 09:50:00,13.29,13.33,13.21,13.31,103800.0,13.29,13.33,13.21,13.31,103800.0
2008-09-12 09:55:00,13.31,13.35,13.23,13.3,234300.0,13.31,13.35,13.23,13.3,234300.0
2008-09-12 10:00:00,13.31,13.34,13.25,13.33,133200.0,13.31,13.34,13.25,13.33,133200.0
2008-09-12 10:05:00,13.32,13.4,13.31,13.36,103500.0,13.32,13.4,13.31,13.36,103500.0
2008-09-12 10:10:00,13.35,13.35,13.3,13.35,57600.0,13.35,13.35,13.3,13.35,57600.0
2008-09-12 10:15:00,13.35,13.39,13.33,13.36,118500.0,13.35,13.39,13.33,13.36,118500.0
2008-09-12 10:20:00,13.36,13.36,13.29,13.31,54600.0,13.36,13.36,13.29,13.31,54600.0
2008-09-12 10:25:00,13.32,13.32,13.26,13.28,50100.0,13.32,13.32,13.26,13.28,50100.0
2008-09-12 10:30:00,13.27,13.27,13.23,13.27,53400.0,13.27,13.27,13.23,13.27,53400.0
2008-09-12 10:35:00,13.26,13.26,13.2,13.23,114000.0,13.26,13.26,13.2,13.23,114000.0
2008-09-12 10:40:00,13.24,13.28,13.2,13.23,91500.0,13.24,13.28,13.2,13.23,91500.0
2008-09-12 10:45:00,13.23,13.26,13.19,13.2,93000.0,13.23,13.26,13.19,13.2,93000.0
2008-09-12 10:50:00,13.2,13.24,13.18,13.19,125100.0,13.2,13.24,13.18,13.19,125100.0
2008-09-12 10:55:00,13.21,13.26,13.17,13.26,97200.0,13.21,13.26,13.17,13.26,97200.0
2008-09-12 11:00:00,13.25,13.28,13.21,13.23,163500.0,13.25,13.28,13.21,13.23,163500.0
2008-09-12 11:05:00,13.23,13.27,13.2,13.24,109500.0,13.23,13.27,13.2,13.24,109500.0
2008-09-12 11:10:00,13.23,13.28,13.21,13.26,120600.0,13.23,13.28,13.21,13.26,120600.0
2008-09-12 11:15:00,13.26,13.32,13.24,13.29,136800.0,13.26,13.32,13.24,13.29,136800.0
2008-09-12 11:20:00,13.29,13.34,13.27,13.33,172200.0,13.29,13.34,13.27,13.33,172200.0
2008-09-12 11:25:00,13.33,13.35,13.22,13.23,112800.0,13.33,13.35,13.22,13.23,112800.0
2008-09-12 11:30:00,13.22,13.24,13.2,13.24,56700.0,13.22,13.24,13.2,13.24,56700.0
2008-09-12 11:35:00,13.25,13.3,13.24,13.28,68400.0,13.25,13.3,13.24,13.28,68400.0
2008-09-12 11:40:00,13.27,13.27,13.21,13.22,82200.0,13.27,13.27,13.21,13.22,82200.0
2008-09-12 11:45:00,13.21,13.25,13.18,13.23,60600.0,13.21,13.25,13.18,13.23,60600.0
2008-09-12 11:50:00,13.21,13.23,13.18,13.18,60300.0,13.21,13.23,13.18,13.18,60300.0
2008-09-12 11:55:00,13.18,13.23,13.17,13.23,33300.0,13.18,13.23,13.17,13.23,33300.0
2008-09-12 12:00:00,13.23,13.25,13.1,13.11,224400.0,13.23,13.25,13.1,13.11,224400.0
2008-09-12 12:05:00,13.1,13.19,13.1,13.19,87000.0,13.1,13.19,13.1,13.19,87000.0
2008-09-12 12:10:00,13.19,13.2,13.14,13.15,164100.0,13.19,13.2,13.14,13.15,164100.0
2008-09-12 12:15:00,13.15,13.2,13.14,13.2,93600.0,13.15,13.2,13.14,13.2,93600.0
2008-09-12 12:20:00,13.21,13.21,13.11,13.11,48000.0,13.21,13.21,13.11,13.11,48000.0
2008-09-12 12:25:00,13.11,13.15,13.09,13.13,69000.0,13.11,13.15,13.09,13.13,69000.0
2008-09-12 12:30:00,13.13,13.16,13.13,13.14,28800.0,13.13,13.16,13.13,13.14,28800.0
2008-09-12 12:35:00,13.15,13.18,13.13,13.13,36300.0,13.15,13.18,13.13,13.13,36300.0
2008-09-12 12:40:00,13.13,13.15,13.12,13.13,32700.0,13.13,13.15,13.12,13.13,32700.0
2008-09-12 12:45:00,13.12,13.12,13.06,13.08,55500.0,13.12,13.12,13.06,13.08,55500.0
2008-09-12 12:50:00,13.07,13.1,13.06,13.07,49200.0,13.07,13.1,13.06,13.07,49200.0
2008-09-12 12:55:00,13.07,13.08,13.05,13.06,54000.0,13.07,13.08,13.05,13.06,54000.0
2008-09-12 13:00:00,13.05,13.1,13.05,13.1,50700.0,13.05,13.1,13.05,13.1,50700.0
2008-09-12 13:05:00,13.09,13.11,13.08,13.1,44400.0,13.09,13.11,13.08,13.1,44400.0
2008-09-12 13:10:00,13.1,13.12,13.08,13.09,46500.0,13.1,13.12,13.08,13.09,46500.0
2008-09-12 13:15:00,13.1,13.12,13.07,13.12,56100.0,13.1,13.12,13.07,13.12,56100.0
2008-09-12 13:20:00,13.12,13.13,13.08,13.13,46800.0,13.12,13.13,13.08,13.13,46800.0
2008-09-12 13:25:00,13.13,13.16,13.12,13.13,93300.0,13.13,13.16,13.12,13.13,93300.0
2008-09-12 13:30:00,13.13,13.16,13.1,13.1,53100.0,13.13,13.16,13.1,13.1,53100.0
2008-09-12 13:35:00,13.1,13.12,13.08,13.11,40500.0,13.1,13.12,13.08,13.11,40500.0
2008-09-12 13:40:00,13.11,13.15,13.08,13.13,56700.0,13.11,13.15,13.08,13.13,56700.0
2008-09-12 13:45:00,13.14,13.18,13.13,13.15,57900.0,13.14,13.18,13.13,13.15,57900.0
2008-09-12 13:50:00,13.15,13.16,13.12,13.13,78900.0,13.15,13.16,13.12,13.13,78900.0
2008-09-12 13:55:00,13.13,13.16,13.12,13.15,61200.0,13.13,13.16,13.12,13.15,61200.0
2008-09-12 14:00:00,13.16,13.17,13.06,13.08,57600.0,13.16,13.17,13.06,13.08,57600.0
2008-09-12 14:05:00,13.08,13.13,13.08,13.1,31500.0,13.08,13.13,13.08,13.1,31500.0
2008-09-12 14:10:00,13.1,13.16,13.1,13.15,58500.0,13.1,13.16,13.1,13.15,58500.0
2008-09-12 14:15:00,13.15,13.18,13.13,13.15,32100.0,13.15,13.18,13.13,13.15,32100.0
2008-09-12 14:20:00,13.15,13.22,13.14,13.19,81300.0,13.15,13.22,13.14,13.19,81300.0
2008-09-12 14:25:00,13.2,13.2,13.12,13.13,58500.0,13.2,13.2,13.12,13.13,58500.0
2008-09-12 14:30:00,13.14,13.15,13.1,13.12,52200.0,13.14,13.15,13.1,13.12,52200.0
2008-09-12 14:35:00,13.13,13.18,13.12,13.17,32100.0,13.13,13.18,13.12,13.17,32100.0
2008-09-12 14:40:00,13.17,13.2,13.16,13.16,39000.0,13.17,13.2,13.16,13.16,39000.0
2008-09-12 14:45:00,13.16,13.21,13.16,13.2,49800.0,13.16,13.21,13.16,13.2,49800.0
2008-09-12 14:50:00,13.19,13.23,13.19,13.23,47400.0,13.19,13.23,13.19,13.23,47400.0
2008-09-12 14:55:00,13.23,13.26,13.22,13.23,54600.0,13.23,13.26,13.22,13.23,54600.0
2008-09-12 15:00:00,13.23,13.23,13.19,13.2,64500.0,13.23,13.23,13.19,13.2,64500.0
2008-09-12 15:05:00,13.2,13.25,13.18,13.22,106200.0,13.2,13.25,13.18,13.22,106200.0
2008-09-12 15:10:00,13.21,13.26,13.21,13.26,122100.0,13.21,13.26,13.21,13.26,122100.0
2008-09-12 15:15:00,13.26,13.28,13.24,13.24,388500.0,13.26,13.28,13.24,13.24,388500.0
2008-09-12 15:20:00,13.24,13.28,13.22,13.28,150900.0,13.24,13.28,13.22,13.28,150900.0
2008-09-12 15:25:00,13.27,13.27,13.22,13.27,208500.0,13.27,13.27,13.22,13.27,208500.0
2008-09-12 15:30:00,13.27,13.31,13.23,13.23,146700.0,13.27,13.31,13.23,13.23,146700.0
2008-09-12 15:35:00,13.23,13.25,13.2,13.22,124200.0,13.23,13.25,13.2,13.22,124200.0
2008-09-12 15:40:00,13.21,13.27,13.21,13.22,140400.0,13.21,13.27,13.21,13.22,140400.0
2008-09-12 15:45:00,13.23,13.25,13.22,13.22,112200.0,13.23,13.25,13.22,13.22,112200.0
2008-09-12 15:50:00,13.23,13.27,13.22,13.25,185100.0,13.23,13.27,13.22,13.25,185100.0
2008-09-12 15:55:00,13.25,13.28,13.23,13.28,202500.0,13.25,13.28,13.23,13.28,202500.0
2008-09-15 09:30:00,13.12,13.12,12.94,12.99,157500.0,13.12,13.12,12.94,12.99,157500.0
2008-09-15 09:35:00,12.99,13.05,12.96,13.0,117000.0,12.99,13.05,12.96,13.0,117000.0
2008-09-15 09:40:00,13.01,13.23,13.0,13.16,152700.0,13.01,13.23,13.0,13.16,152700.0
2008-09-15 09:45:00,13.16,13.21,13.15,13.16,178800.0,13.16,13.21,13.15,13.16,178800.0
2008-09-15 09:50:00,13.17,13.19,13.07,13.08,198000.0,13.17,13.19,13.07,13.08,198000.0
2008-09-15 09:55:00,13.07,13.1,13.04,13.1,125100.0,13.07,13.1,13.04,13.1,125100.0
2008-09-15 10:00:00,13.08,13.21,13.08,13.18,77700.0,13.08,13.21,13.08,13.18,77700.0
2008-09-15 10:05:00,13.17,13.22,13.16,13.21,72300.0,13.17,13.22,13.16,13.21,72300.0
2008-09-15 10:10:00,13.21,13.27,13.2,13.24,89100.0,13.21,13.27,13.2,13.24,89100.0
2008-09-15 10:15:00,13.25,13.28,13.22,13.28,79800.0,13.25,13.28,13.22,13.28,79800.0
2008-09-15 10:20:00,13.27,13.32,13.26,13.26,83400.0,13.27,13.32,13.26,13.26,83400.0
2008-09-15 10:25:00,13.26,13.31,13.25,13.31,57300.0,13.26,13.31,13.25,13.31,57300.0
2008-09-15 10:30:00,13.32,13.4,13.29,13.37,111000.0,13.32,13.4,13.29,13.37,111000.0
2008-09-15 10:35:00,13.36,13.39,13.33,13.37,91800.0,13.36,13.39,13.33,13.37,91800.0
2008-09-15 10:40:00,13.37,13.44,13.36,13.43,117900.0,13.37,13.44,13.36,13.43,117900.0
2008-09-15 10:45:00,13.42,13.45,13.41,13.44,102000.0,13.42,13.45,13.41,13.44,102000.0
2008-09-15 10:50:00,13.43,13.52,13.42,13.49,97500.0,13.43,13.52,13.42,13.49,97500.0
2008-09-15 10:55:00,13.5,13.54,13.49,13.52,64800.0,13.5,13.54,13.49,13.52,64800.0
2008-09-15 11:00:00,13.52,13.56,13.52,13.52,68100.0,13.52,13.56,13.52,13.52,68100.0
2008-09-15 11:05:00,13.52,13.55,13.5,13.51,85800.0,13.52,13.55,13.5,13.51,85800.0
2008-09-15 11:10:00,13.51,13.54,13.5,13.52,39600.0,13.51,13.54,13.5,13.52,39600.0
2008-09-15 11:15:00,13.54,13.54,13.5,13.52,47400.0,13.54,13.54,13.5,13.52,47400.0
2008-09-15 11:20:00,13.52,13.54,13.49,13.49,65700.0,13.52,13.54,13.49,13.49,65700.0
2008-09-15 11:25:00,13.49,13.49,13.42,13.43,43800.0,13.49,13.49,13.42,13.43,43800.0
2008-09-15 11:30:00,13.43,13.47,13.43,13.45,38700.0,13.43,13.47,13.43,13.45,38700.0
2008-09-15 11:35:00,13.45,13.46,13.35,13.35,90900.0,13.45,13.46,13.35,13.35,90900.0
2008-09-15 11:40:00,13.36,13.37,13.33,13.35,54900.0,13.36,13.37,13.33,13.35,54900.0
2008-09-15 11:45:00,13.35,13.37,13.33,13.35,72300.0,13.35,13.37,13.33,13.35,72300.0
2008-09-15 11:50:00,13.35,13.37,13.34,13.35,58200.0,13.35,13.37,13.34,13.35,58200.0
2008-09-15 11:55:00,13.35,13.39,13.34,13.37,76800.0,13.35,13.39,13.34,13.37,76800.0
2008-09-15 12:00:00,13.37,13.48,13.36,13.47,72900.0,13.37,13.48,13.36,13.47,72900.0
2008-09-15 12:05:00,13.47,13.48,13.41,13.41,62100.0,13.47,13.48,13.41,13.41,62100.0
2008-09-15 12:10:00,13.4,13.5,13.4,13.48,68700.0,13.4,13.5,13.4,13.48,68700.0
2008-09-15 12:15:00,13.48,13.51,13.43,13.5,54600.0,13.48,13.51,13.43,13.5,54600.0
2008-09-15 12:20:00,13.5,13.56,13.5,13.52,70500.0,13.5,13.56,13.5,13.52,70500.0
2008-09-15 12:25:00,13.52,13.54,13.49,13.52,28800.0,13.52,13.54,13.49,13.52,28800.0
2008-09-15 12:30:00,13.54,13.56,13.53,13.53,40500.0,13.54,13.56,13.53,13.53,40500.0
2008-09-15 12:35:00,13.53,13.56,13.52,13.55,42300.0,13.53,13.56,13.52,13.55,42300.0
2008-09-15 12:40:00,13.55,13.57,13.52,13.55,37200.0,13.55,13.57,13.52,13.55,37200.0
2008-09-15 12:45:00,13.55,13.61,13.55,13.57,102300.0,13.55,13.61,13.55,13.57,102300.0
2008-09-15 12:50:00,13.57,13.64,13.56,13.63,78600.0,13.57,13.64,13.56,13.63,78600.0
2008-09-15 12:55:00,13.62,13.64,13.6,13.61,55800.0,13.62,13.64,13.6,13.61,55800.0
2008-09-15 13:00:00,13.62,13.67,13.62,13.67,37800.0,13.62,13.67,13.62,13.67,37800.0
2008-09-15 13:05:00,13.66,13.67,13.61,13.61,35700.0,13.66,13.67,13.61,13.61,35700.0
2008-09-15 13:10:00,13.62,13.63,13.59,13.61,27000.0,13.62,13.63,13.59,13.61,27000.0
2008-09-15 13:15:00,13.61,13.62,13.58,13.6,57900.0,13.61,13.62,13.58,13.6,57900.0
2008-09-15 13:20:00,13.6,13.6,13.56,13.57,39300.0,13.6,13.6,13.56,13.57,39300.0
2008-09-15 13:25:00,13.56,13.58,13.53,13.57,43800.0,13.56,13.58,13.53,13.57,43800.0
2008-09-15 13:30:00,13.57,13.57,13.5,13.51,32400.0,13.57,13.57,13.5,13.51,32400.0
2008-09-15 13:35:00,13.5,13.51,13.43,13.43,45000.0,13.5,13.51,13.43,13.43,45000.0
2008-09-15 13:40:00,13.42,13.45,13.39,13.43,49800.0,13.42,13.45,13.39,13.43,49800.0
2008-09-15 13:45:00,13.44,13.46,13.43,13.44,30600.0,13.44,13.46,13.43,13.44,30600.0
2008-09-15 13:50:00,13.45,13.46,13.4,13.42,29100.0,13.45,13.46,13.4,13.42,29100.0
2008-09-15 13:55:00,13.41,13.47,13.41,13.46,42600.0,13.41,13.47,13.41,13.46,42600.0
2008-09-15 14:00:00,13.46,13.5,13.46,13.49,41400.0,13.46,13.5,13.46,13.49,41400.0
2008-09-15 14:05:00,13.51,13.52,13.49,13.5,45900.0,13.51,13.52,13.49,13.5,45900.0
2008-09-15 14:10:00,13.5,13.55,13.49,13.54,75300.0,13.5,13.55,13.49,13.54,75300.0
2008-09-15 14:15:00,13.54,13.6,13.54,13.58,79800.0,13.54,13.6,13.54,13.58,79800.0
2008-09-15 14:20:00,13.58,13.61,13.57,13.6,34800.0,13.58,13.61,13.57,13.6,34800.0
2008-09-15 14:25:00,13.59,13.59,13.56,13.56,32100.0,13.59,13.59,13.56,13.56,32100.0
2008-09-15 14:30:00,13.55,13.59,13.54,13.57,36900.0,13.55,13.59,13.54,13.57,36900.0
2008-09-15 14:35:00,13.56,13.59,13.56,13.56,22500.0,13.56,13.59,13.56,13.56,22500.0
2008-09-15 14:40:00,13.56,13.57,13.52,13.54,81900.0,13.56,13.57,13.52,13.54,81900.0
2008-09-15 14:45:00,13.54,13.57,13.54,13.57,86100.0,13.54,13.57,13.54,13.57,86100.0
2008-09-15 14:50:00,13.57,13.57,13.5,13.5,91800.0,13.57,13.57,13.5,13.5,91800.0
2008-09-15 14:55:00,13.5,13.53,13.48,13.53,48300.0,13.5,13.53,13.48,13.53,48300.0
2008-09-15 15:00:00,13.53,13.53,13.5,13.51,48900.0,13.53,13.53,13.5,13.51,48900.0
2008-09-15 15:05:00,13.51,13.54,13.47,13.48,85500.0,13.51,13.54,13.47,13.48,85500.0
2008-09-15 15:10:00,13.48,13.49,13.45,13.46,82800.0,13.48,13.49,13.45,13.46,82800.0
2008-09-15 15:15:00,13.46,13.46,13.4,13.41,92100.0,13.46,13.46,13.4,13.41,92100.0
2008-09-15 15:20:00,13.41,13.43,13.35,13.36,126300.0,13.41,13.43,13.35,13.36,126300.0
2008-09-15 15:25:00,13.36,13.41,13.34,13.41,165300.0,13.36,13.41,13.34,13.41,165300.0
2008-09-15 15:30:00,13.4,13.5,13.39,13.49,103200.0,13.4,13.5,13.39,13.49,103200.0
2008-09-15 15:35:00,13.49,13.51,13.45,13.47,121800.0,13.49,13.51,13.45,13.47,121800.0
2008-09-15 15:40:00,13.47,13.47,13.39,13.4,116400.0,13.47,13.47,13.39,13.4,116400.0
2008-09-15 15:45:00,13.4,13.43,13.4,13.43,75900.0,13.4,13.43,13.4,13.43,75900.0
2008-09-15 15:50:00,13.43,13.43,13.35,13.39,113100.0,13.43,13.43,13.35,13.39,113100.0
2008-09-15 15:55:00,13.4,13.42,13.38,13.4,165600.0,13.4,13.42,13.38,13.4,165600.0
2008-09-16 09:30:00,13.1,13.29,12.72,13.2,89700.0,13.1,13.29,12.72,13.2,89700.0
2008-09-16 09:35:00,13.18,13.33,13.18,13.24,94800.0,13.18,13.33,13.18,13.24,94800.0
2008-09-16 09:40:00,13.24,13.36,13.23,13.33,69900.0,13.24,13.36,13.23,13.33,69900.0
2008-09-16 09:45:00,13.34,13.37,13.3,13.3,100200.0,13.34,13.37,13.3,13.3,100200.0
2008-09-16 09:50:00,13.3,13.32,13.18,13.19,107700.0,13.3,13.32,13.18,13.19,107700.0
2008-09-16 09:55:00,13.2,13.21,13.15,13.17,76500.0,13.2,13.21,13.15,13.17,76500.0
2008-09-16 10:00:00,13.18,13.24,13.15,13.21,62700.0,13.18,13.24,13.15,13.21,62700.0
2008-09-16 10:05:00,13.19,13.31,13.19,13.26,64200.0,13.19,13.31,13.19,13.26,64200.0
2008-09-16 10:10:00,13.24,13.31,13.21,13.31,63900.0,13.24,13.31,13.21,13.31,63900.0
2008-09-16 10:15:00,13.31,13.38,13.29,13.31,64500.0,13.31,13.38,13.29,13.31,64500.0
2008-09-16 10:20:00,13.31,13.39,13.31,13.38,67200.0,13.31,13.39,13.31,13.38,67200.0
2008-09-16 10:25:00,13.38,13.39,13.32,13.37,66000.0,13.38,13.39,13.32,13.37,66000.0
2008-09-16 10:30:00,13.38,13.49,13.37,13.44,61200.0,13.38,13.49,13.37,13.44,61200.0
2008-09-16 10:35:00,13.45,13.5,13.44,13.47,70200.0,13.45,13.5,13.44,13.47,70200.0
2008-09-16 10:40:00,13.48,13.5,13.44,13.45,84300.0,13.48,13.5,13.44,13.45,84300.0
2008-09-16 10:45:00,13.45,13.45,13.41,13.45,21300.0,13.45,13.45,13.41,13.45,21300.0
2008-09-16 10:50:00,13.44,13.54,13.4,13.54,108600.0,13.44,13.54,13.4,13.54,108600.0
2008-09-16 10:55:00,13.54,13.62,13.52,13.54,72300.0,13.54,13.62,13.52,13.54,72300.0
2008-09-16 11:00:00,13.56,13.61,13.55,13.59,81600.0,13.56,13.61,13.55,13.59,81600.0
2008-09-16 11:05:00,13.58,13.6,13.5,13.52,69900.0,13.58,13.6,13.5,13.52,69900.0
2008-09-16 11:10:00,13.52,13.55,13.5,13.53,98400.0,13.52,13.55,13.5,13.53,98400.0
2008-09-16 11:15:00,13.55,13.56,13.5,13.52,83400.0,13.55,13.56,13.5,13.52,83400.0
2008-09-16 11:20:00,13.52,13.55,13.4,13.42,74700.0,13.52,13.55,13.4,13.42,74700.0
2008-09-16 11:25:00,13.41,13.45,13.4,13.43,58800.0,13.41,13.45,13.4,13.43,58800.0
2008-09-16 11:30:00,13.43,13.47,13.42,13.44,91500.0,13.43,13.47,13.42,13.44,91500.0
2008-09-16 11:35:00,13.43,13.45,13.4,13.4,60600.0,13.43,13.45,13.4,13.4,60600.0
2008-09-16 11:40:00,13.4,13.48,13.4,13.48,69600.0,13.4,13.48,13.4,13.48,69600.0
2008-09-16 11:45:00,13.48,13.49,13.44,13.44,42300.0,13.48,13.49,13.44,13.44,42300.0
2008-09-16 11:50:00,13.44,13.44,13.41,13.43,57000.0,13.44,13.44,13.41,13.43,57000.0
2008-09-16 11:55:00,13.43,13.48,13.42,13.46,99300.0,13.43,13.48,13.42,13.46,99300.0
2008-09-16 12:00:00,13.46,13.5,13.43,13.46,69300.0,13.46,13.5,13.43,13.46,69300.0
2008-09-16 12:05:00,13.45,13.46,13.38,13.45,67200.0,13.45,13.46,13.38,13.45,67200.0
2008-09-16 12:10:00,13.45,13.46,13.39,13.4,46200.0,13.45,13.46,13.39,13.4,46200.0
2008-09-16 12:15:00,13.41,13.44,13.4,13.41,135900.0,13.41,13.44,13.4,13.41,135900.0
2008-09-16 12:20:00,13.41,13.42,13.37,13.4,90000.0,13.41,13.42,13.37,13.4,90000.0
2008-09-16 12:25:00,13.4,13.4,13.37,13.38,89100.0,13.4,13.4,13.37,13.38,89100.0
2008-09-16 12:30:00,13.38,13.39,13.33,13.36,56100.0,13.38,13.39,13.33,13.36,56100.0
2008-09-16 12:35:00,13.34,13.35,13.33,13.34,74700.0,13.34,13.35,13.33,13.34,74700.0
2008-09-16 12:40:00,13.35,13.35,13.31,13.35,95700.0,13.35,13.35,13.31,13.35,95700.0
2008-09-16 12:45:00,13.36,13.4,13.35,13.39,38100.0,13.36,13.4,13.35,13.39,38100.0
2008-09-16 12:50:00,13.39,13.4,13.38,13.38,81000.0,13.39,13.4,13.38,13.38,81000.0
2008-09-16 12:55:00,13.38,13.39,13.36,13.38,45600.0,13.38,13.39,13.36,13.38,45600.0
2008-09-16 13:00:00,13.38,13.4,13.33,13.36,97200.0,13.38,13.4,13.33,13.36,97200.0
2008-09-16 13:05:00,13.35,13.36,13.32,13.33,50100.0,13.35,13.36,13.32,13.33,50100.0
2008-09-16 13:10:00,13.33,13.34,13.3,13.32,69900.0,13.33,13.34,13.3,13.32,69900.0
2008-09-16 13:15:00,13.31,13.32,13.29,13.3,58200.0,13.31,13.32,13.29,13.3,58200.0
2008-09-16 13:20:00,13.3,13.38,13.3,13.37,53400.0,13.3,13.38,13.3,13.37,53400.0
2008-09-16 13:25:00,13.37,13.37,13.32,13.33,27600.0,13.37,13.37,13.32,13.33,27600.0
2008-09-16 13:30:00,13.33,13.34,13.31,13.32,36600.0,13.33,13.34,13.31,13.32,36600.0
2008-09-16 13:35:00,13.31,13.31,13.26,13.27,98400.0,13.31,13.31,13.26,13.27,98400.0
2008-09-16 13:40:00,13.28,13.28,13.24,13.25,49800.0,13.28,13.28,13.24,13.25,49800.0
2008-09-16 13:45:00,13.24,13.26,13.23,13.23,94800.0,13.24,13.26,13.23,13.23,94800.0
2008-09-16 13:50:00,13.24,13.27,13.22,13.25,41400.0,13.24,13.27,13.22,13.25,41400.0
2008-09-16 13:55:00,13.25,13.26,13.23,13.23,30900.0,13.25,13.26,13.23,13.23,30900.0
2008-09-16 14:00:00,13.24,13.25,13.2,13.21,49500.0,13.24,13.25,13.2,13.21,49500.0
2008-09-16 14:05:00,13.22,13.28,13.21,13.24,45000.0,13.22,13.28,13.21,13.24,45000.0
2008-09-16 14:10:00,13.23,13.31,13.06,13.15,57000.0,13.23,13.31,13.06,13.15,57000.0
2008-09-16 14:15:00,13.17,13.19,13.12,13.15,82200.0,13.17,13.19,13.12,13.15,82200.0
2008-09-16 14:20:00,13.14,13.18,13.11,13.15,94800.0,13.14,13.18,13.11,13.15,94800.0
2008-09-16 14:25:00,13.15,13.2,13.09,13.2,112500.0,13.15,13.2,13.09,13.2,112500.0
2008-09-16 14:30:00,13.19,13.26,13.15,13.16,61800.0,13.19,13.26,13.15,13.16,61800.0
2008-09-16 14:35:00,13.16,13.25,13.12,13.23,124200.0,13.16,13.25,13.12,13.23,124200.0
2008-09-16 14:40:00,13.23,13.29,13.17,13.21,152100.0,13.23,13.29,13.17,13.21,152100.0
2008-09-16 14:45:00,13.21,13.37,13.21,13.37,199500.0,13.21,13.37,13.21,13.37,199500.0
2008-09-16 14:50:00,13.37,13.38,13.25,13.31,118500.0,13.37,13.38,13.25,13.31,118500.0
2008-09-16 14:55:00,13.31,13.34,13.25,13.26,84000.0,13.31,13.34,13.25,13.26,84000.0
2008-09-16 15:00:00,13.25,13.27,13.22,13.23,78600.0,13.25,13.27,13.22,13.23,78600.0
2008-09-16 15:05:00,13.23,13.25,13.21,13.24,100500.0,13.23,13.25,13.21,13.24,100500.0
2008-09-16 15:10:00,13.24,13.25,13.2,13.24,141000.0,13.24,13.25,13.2,13.24,141000.0
2008-09-16 15:15:00,13.24,13.29,13.22,13.29,120600.0,13.24,13.29,13.22,13.29,120600.0
2008-09-16 15:20:00,13.29,13.3,13.23,13.24,90900.0,13.29,13.3,13.23,13.24,90900.0
2008-09-16 15:25:00,13.24,13.24,13.16,13.18,102900.0,13.24,13.24,13.16,13.18,102900.0
2008-09-16 15:30:00,13.18,13.21,13.15,13.2,106500.0,13.18,13.21,13.15,13.2,106500.0
2008-09-16 15:35:00,13.21,13.28,13.2,13.25,137400.0,13.21,13.28,13.2,13.25,137400.0
2008-09-16 15:40:00,13.25,13.29,13.24,13.26,178800.0,13.25,13.29,13.24,13.26,178800.0
2008-09-16 15:45:00,13.26,13.27,13.21,13.26,152700.0,13.26,13.27,13.21,13.26,152700.0
2008-09-16 15:50:00,13.25,13.29,13.2,13.2,117000.0,13.25,13.29,13.2,13.2,117000.0
2008-09-16 15:55:00,13.2,13.24,13.19,13.24,168900.0,13.2,13.24,13.19,13.24,168900.0
2008-09-17 09:30:00,13.0,13.22,12.71,12.9,75300.0,13.0,13.22,12.71,12.9,75300.0
2008-09-17 09:35:00,12.91,13.01,12.9,13.01,58200.0,12.91,13.01,12.9,13.01,58200.0
2008-09-17 09:40:00,13.01,13.12,13.0,13.07,84000.0,13.01,13.12,13.0,13.07,84000.0
2008-09-17 09:45:00,13.06,13.16,13.03,13.16,82800.0,13.06,13.16,13.03,13.16,82800.0
2008-09-17 09:50:00,13.16,13.2,13.16,13.18,81000.0,13.16,13.2,13.16,13.18,81000.0
2008-09-17 09:55:00,13.18,13.19,13.11,13.11,96600.0,13.18,13.19,13.11,13.11,96600.0
2008-09-17 10:00:00,13.13,13.15,13.02,13.04,128100.0,13.13,13.15,13.02,13.04,128100.0
2008-09-17 10:05:00,13.04,13.04,12.95,13.01,57600.0,13.04,13.04,12.95,13.01,57600.0
2008-09-17 10:10:00,13.02,13.02,12.94,12.95,74400.0,13.02,13.02,12.94,12.95,74400.0
2008-09-17 10:15:00,12.95,12.95,12.87,12.89,58800.0,12.95,12.95,12.87,12.89,58800.0
2008-09-17 10:20:00,12.89,12.9,12.85,12.85,76200.0,12.89,12.9,12.85,12.85,76200.0
2008-09-17 10:25:00,12.85,12.85,12.81,12.82,71700.0,12.85,12.85,12.81,12.82,71700.0
2008-09-17 10:30:00,12.82,12.89,12.82,12.87,188400.0,12.82,12.89,12.82,12.87,188400.0
2008-09-17 10:35:00,12.86,12.89,12.84,12.84,89400.0,12.86,12.89,12.84,12.84,89400.0
2008-09-17 10:40:00,12.84,12.87,12.84,12.84,83100.0,12.84,12.87,12.84,12.84,83100.0
2008-09-17 10:45:00,12.85,12.87,12.76,12.79,76800.0,12.85,12.87,12.76,12.79,76800.0
2008-09-17 10:50:00,12.78,12.8,12.77,12.8,54900.0,12.78,12.8,12.77,12.8,54900.0
2008-09-17 10:55:00,12.8,12.8,12.77,12.78,39000.0,12.8,12.8,12.77,12.78,39000.0
2008-09-17 11:00:00,12.78,12.81,12.78,12.78,70800.0,12.78,12.81,12.78,12.78,70800.0
2008-09-17 11:05:00,12.77,12.82,12.77,12.8,68100.0,12.77,12.82,12.77,12.8,68100.0
2008-09-17 11:10:00,12.8,12.82,12.76,12.76,74700.0,12.8,12.82,12.76,12.76,74700.0
2008-09-17 11:15:00,12.77,12.78,12.73,12.76,61800.0,12.77,12.78,12.73,12.76,61800.0
2008-09-17 11:20:00,12.76,12.83,12.75,12.83,117600.0,12.76,12.83,12.75,12.83,117600.0
2008-09-17 11:25:00,12.83,12.84,12.83,12.84,183300.0,12.83,12.84,12.83,12.84,183300.0
2008-09-17 11:30:00,12.84,12.89,12.83,12.88,101100.0,12.84,12.89,12.83,12.88,101100.0
2008-09-17 11:35:00,12.87,12.88,12.83,12.85,43200.0,12.87,12.88,12.83,12.85,43200.0
2008-09-17 11:40:00,12.85,12.91,12.84,12.89,57900.0,12.85,12.91,12.84,12.89,57900.0
2008-09-17 11:45:00,12.89,12.92,12.89,12.89,63900.0,12.89,12.92,12.89,12.89,63900.0
2008-09-17 11:50:00,12.89,12.9,12.82,12.84,36000.0,12.89,12.9,12.82,12.84,36000.0
2008-09-17 11:55:00,12.84,12.85,12.82,12.82,57600.0,12.84,12.85,12.82,12.82,57600.0
2008-09-17 12:00:00,12.82,12.83,12.74,12.74,57900.0,12.82,12.83,12.74,12.74,57900.0
2008-09-17 12:05:00,12.74,12.74,12.71,12.73,42000.0,12.74,12.74,12.71,12.73,42000.0
2008-09-17 12:10:00,12.74,12.78,12.74,12.75,25200.0,12.74,12.78,12.74,12.75,25200.0
2008-09-17 12:15:00,12.76,12.77,12.7,12.73,77400.0,12.76,12.77,12.7,12.73,77400.0
2008-09-17 12:20:00,12.73,12.75,12.72,12.74,56700.0,12.73,12.75,12.72,12.74,56700.0
2008-09-17 12:25:00,12.73,12.76,12.73,12.75,48300.0,12.73,12.76,12.73,12.75,48300.0
2008-09-17 12:30:00,12.75,12.77,12.74,12.76,78000.0,12.75,12.77,12.74,12.76,78000.0
2008-09-17 12:35:00,12.76,12.78,12.75,12.76,54900.0,12.76,12.78,12.75,12.76,54900.0
2008-09-17 12:40:00,12.75,12.83,12.75,12.83,98400.0,12.75,12.83,12.75,12.83,98400.0
2008-09-17 12:45:00,12.82,12.83,12.81,12.82,49800.0,12.82,12.83,12.81,12.82,49800.0
2008-09-17 12:50:00,12.82,12.84,12.8,12.83,71700.0,12.82,12.84,12.8,12.83,71700.0
2008-09-17 12:55:00,12.84,12.87,12.83,12.84,78600.0,12.84,12.87,12.83,12.84,78600.0
2008-09-17 13:00:00,12.84,12.85,12.82,12.84,47700.0,12.84,12.85,12.82,12.84,47700.0
2008-09-17 13:05:00,12.84,12.84,12.8,12.8,54000.0,12.84,12.84,12.8,12.8,54000.0
2008-09-17 13:10:00,12.8,12.81,12.78,12.78,70500.0,12.8,12.81,12.78,12.78,70500.0
2008-09-17 13:15:00,12.78,12.78,12.74,12.75,131400.0,12.78,12.78,12.74,12.75,131400.0
2008-09-17 13:20:00,12.76,12.77,12.73,12.73,106200.0,12.76,12.77,12.73,12.73,106200.0
2008-09-17 13:25:00,12.73,12.74,12.66,12.66,69900.0,12.73,12.74,12.66,12.66,69900.0
2008-09-17 13:30:00,12.66,12.66,12.6,12.6,70200.0,12.66,12.66,12.6,12.6,70200.0
2008-09-17 13:35:00,12.6,12.6,12.55,12.56,98700.0,12.6,12.6,12.55,12.56,98700.0
2008-09-17 13:40:00,12.56,12.59,12.56,12.58,86400.0,12.56,12.59,12.56,12.58,86400.0
2008-09-17 13:45:00,12.58,12.58,12.55,12.55,94200.0,12.58,12.58,12.55,12.55,94200.0
2008-09-17 13:50:00,12.56,12.62,12.55,12.61,65700.0,12.56,12.62,12.55,12.61,65700.0
2008-09-17 13:55:00,12.61,12.63,12.59,12.62,69300.0,12.61,12.63,12.59,12.62,69300.0
2008-09-17 14:00:00,12.61,12.64,12.6,12.64,81300.0,12.61,12.64,12.6,12.64,81300.0
2008-09-17 14:05:00,12.64,12.69,12.63,12.65,111000.0,12.64,12.69,12.63,12.65,111000.0
2008-09-17 14:10:00,12.64,12.67,12.62,12.62,66900.0,12.64,12.67,12.62,12.62,66900.0
2008-09-17 14:15:00,12.61,12.62,12.58,12.62,81300.0,12.61,12.62,12.58,12.62,81300.0
2008-09-17 14:20:00,12.62,12.65,12.61,12.63,51300.0,12.62,12.65,12.61,12.63,51300.0
2008-09-17 14:25:00,12.63,12.67,12.62,12.67,71100.0,12.63,12.67,12.62,12.67,71100.0
2008-09-17 14:30:00,12.67,12.74,12.67,12.73,57300.0,12.67,12.74,12.67,12.73,57300.0
2008-09-17 14:35:00,12.74,12.79,12.71,12.78,51000.0,12.74,12.79,12.71,12.78,51000.0
2008-09-17 14:40:00,12.77,12.8,12.75,12.76,69300.0,12.77,12.8,12.75,12.76,69300.0
2008-09-17 14:45:00,12.76,12.78,12.74,12.74,89100.0,12.76,12.78,12.74,12.74,89100.0
2008-09-17 14:50:00,12.73,12.75,12.68,12.68,75600.0,12.73,12.75,12.68,12.68,75600.0
2008-09-17 14:55:00,12.68,12.69,12.65,12.69,95400.0,12.68,12.69,12.65,12.69,95400.0
2008-09-17 15:00:00,12.68,12.73,12.67,12.7,80100.0,12.68,12.73,12.67,12.7,80100.0
2008-09-17 15:05:00,12.71,12.73,12.68,12.68,120300.0,12.71,12.73,12.68,12.68,120300.0
2008-09-17 15:10:00,12.68,12.72,12.68,12.69,155100.0,12.68,12.72,12.68,12.69,155100.0
2008-09-17 15:15:00,12.69,12.77,12.69,12.76,120000.0,12.69,12.77,12.69,12.76,120000.0
2008-09-17 15:20:00,12.76,12.76,12.68,12.69,133200.0,12.76,12.76,12.68,12.69,133200.0
2008-09-17 15:25:00,12.69,12.73,12.69,12.71,112200.0,12.69,12.73,12.69,12.71,112200.0
2008-09-17 15:30:00,12.71,12.72,12.69,12.72,161700.0,12.71,12.72,12.69,12.72,161700.0
2008-09-17 15:35:00,12.72,12.72,12.66,12.68,175800.0,12.72,12.72,12.66,12.68,175800.0
2008-09-17 15:40:00,12.67,12.71,12.66,12.66,164700.0,12.67,12.71,12.66,12.66,164700.0
2008-09-17 15:45:00,12.66,12.67,12.64,12.65,109500.0,12.66,12.67,12.64,12.65,109500.0
2008-09-17 15:50:00,12.65,12.66,12.63,12.64,195300.0,12.65,12.66,12.63,12.64,195300.0
2008-09-17 15:55:00,12.63,12.66,12.61,12.61,141300.0,12.63,12.66,12.61,12.61,141300.0
2008-09-18 09:30:00,12.51,12.84,12.5,12.69,69000.0,12.51,12.84,12.5,12.69,69000.0
2008-09-18 09:35:00,12.71,12.76,12.63,12.64,100200.0,12.71,12.76,12.63,12.64,100200.0
2008-09-18 09:40:00,12.65,12.67,12.55,12.55,79500.0,12.65,12.67,12.55,12.55,79500.0
2008-09-18 09:45:00,12.54,12.54,12.39,12.42,224400.0,12.54,12.54,12.39,12.42,224400.0
2008-09-18 09:50:00,12.42,12.42,12.36,12.38,311700.0,12.42,12.42,12.36,12.38,311700.0
2008-09-18 09:55:00,12.38,12.45,12.37,12.42,236100.0,12.38,12.45,12.37,12.42,236100.0
2008-09-18 10:00:00,12.43,12.54,12.41,12.52,207300.0,12.43,12.54,12.41,12.52,207300.0
2008-09-18 10:05:00,12.52,12.54,12.44,12.44,125700.0,12.52,12.54,12.44,12.44,125700.0
2008-09-18 10:10:00,12.43,12.43,12.36,12.38,85200.0,12.43,12.43,12.36,12.38,85200.0
2008-09-18 10:15:00,12.38,12.45,12.37,12.44,90300.0,12.38,12.45,12.37,12.44,90300.0
2008-09-18 10:20:00,12.44,12.44,12.41,12.42,118500.0,12.44,12.44,12.41,12.42,118500.0
2008-09-18 10:25:00,12.42,12.49,12.41,12.47,126600.0,12.42,12.49,12.41,12.47,126600.0
2008-09-18 10:30:00,12.46,12.47,12.44,12.47,54000.0,12.46,12.47,12.44,12.47,54000.0
2008-09-18 10:35:00,12.47,12.48,12.41,12.41,111900.0,12.47,12.48,12.41,12.41,111900.0
2008-09-18 10:40:00,12.41,12.45,12.39,12.39,60900.0,12.41,12.45,12.39,12.39,60900.0
2008-09-18 10:45:00,12.39,12.45,12.36,12.44,129300.0,12.39,12.45,12.36,12.44,129300.0
2008-09-18 10:50:00,12.44,12.5,12.44,12.49,150000.0,12.44,12.5,12.44,12.49,150000.0
2008-09-18 10:55:00,12.49,12.49,12.44,12.45,92400.0,12.49,12.49,12.44,12.45,92400.0
2008-09-18 11:00:00,12.44,12.45,12.4,12.44,105600.0,12.44,12.45,12.4,12.44,105600.0
2008-09-18 11:05:00,12.44,12.49,12.43,12.49,100500.0,12.44,12.49,12.43,12.49,100500.0
2008-09-18 11:10:00,12.48,12.53,12.48,12.52,109200.0,12.48,12.53,12.48,12.52,109200.0
2008-09-18 11:15:00,12.52,12.53,12.51,12.51,99000.0,12.52,12.53,12.51,12.51,99000.0
2008-09-18 11:20:00,12.51,12.54,12.51,12.53,188400.0,12.51,12.54,12.51,12.53,188400.0
2008-09-18 11:25:00,12.53,12.54,12.51,12.51,101100.0,12.53,12.54,12.51,12.51,101100.0
2008-09-18 11:30:00,12.52,12.59,12.52,12.58,91200.0,12.52,12.59,12.52,12.58,91200.0
2008-09-18 11:35:00,12.57,12.61,12.57,12.59,99000.0,12.57,12.61,12.57,12.59,99000.0
2008-09-18 11:40:00,12.59,12.6,12.5,12.51,189300.0,12.59,12.6,12.5,12.51,189300.0
2008-09-18 11:45:00,12.5,12.51,12.45,12.49,154500.0,12.5,12.51,12.45,12.49,154500.0
2008-09-18 11:50:00,12.48,12.5,12.47,12.49,177900.0,12.48,12.5,12.47,12.49,177900.0
2008-09-18 11:55:00,12.49,12.6,12.48,12.54,293400.0,12.49,12.6,12.48,12.54,293400.0
2008-09-18 12:00:00,12.54,12.54,12.49,12.5,124200.0,12.54,12.54,12.49,12.5,124200.0
2008-09-18 12:05:00,12.5,12.53,12.48,12.52,115500.0,12.5,12.53,12.48,12.52,115500.0
2008-09-18 12:10:00,12.51,12.55,12.5,12.53,93900.0,12.51,12.55,12.5,12.53,93900.0
2008-09-18 12:15:00,12.54,12.56,12.53,12.55,124500.0,12.54,12.56,12.53,12.55,124500.0
2008-09-18 12:20:00,12.55,12.56,12.53,12.54,85800.0,12.55,12.56,12.53,12.54,85800.0
2008-09-18 12:25:00,12.54,12.55,12.49,12.54,95700.0,12.54,12.55,12.49,12.54,95700.0
2008-09-18 12:30:00,12.53,12.55,12.49,12.5,83400.0,12.53,12.55,12.49,12.5,83400.0
2008-09-18 12:35:00,12.51,12.55,12.49,12.51,139800.0,12.51,12.55,12.49,12.51,139800.0
2008-09-18 12:40:00,12.51,12.55,12.51,12.51,165900.0,12.51,12.55,12.51,12.51,165900.0
2008-09-18 12:45:00,12.51,12.53,12.49,12.51,153600.0,12.51,12.53,12.49,12.51,153600.0
2008-09-18 12:50:00,12.51,12.55,12.5,12.52,117000.0,12.51,12.55,12.5,12.52,117000.0
2008-09-18 12:55:00,12.52,12.52,12.48,12.48,110700.0,12.52,12.52,12.48,12.48,110700.0
2008-09-18 13:00:00,12.49,12.51,12.47,12.48,77400.0,12.49,12.51,12.47,12.48,77400.0
2008-09-18 13:05:00,12.49,12.56,12.48,12.53,174000.0,12.49,12.56,12.48,12.53,174000.0
2008-09-18 13:10:00,12.53,12.61,12.52,12.61,132900.0,12.53,12.61,12.52,12.61,132900.0
2008-09-18 13:15:00,12.61,12.72,12.61,12.67,59700.0,12.61,12.72,12.61,12.67,59700.0
2008-09-18 13:20:00,12.66,12.7,12.63,12.68,247500.0,12.66,12.7,12.63,12.68,247500.0
2008-09-18 13:25:00,12.68,12.7,12.57,12.59,325500.0,12.68,12.7,12.57,12.59,325500.0
2008-09-18 13:30:00,12.6,12.71,12.58,12.67,105600.0,12.6,12.71,12.58,12.67,105600.0
2008-09-18 13:35:00,12.68,12.69,12.61,12.68,95400.0,12.68,12.69,12.61,12.68,95400.0
2008-09-18 13:40:00,12.68,12.69,12.62,12.62,124200.0,12.68,12.69,12.62,12.62,124200.0
2008-09-18 13:45:00,12.62,12.67,12.6,12.64,45600.0,12.62,12.67,12.6,12.64,45600.0
2008-09-18 13:50:00,12.63,12.66,12.56,12.56,99300.0,12.63,12.66,12.56,12.56,99300.0
2008-09-18 13:55:00,12.56,12.61,12.55,12.56,133800.0,12.56,12.61,12.55,12.56,133800.0
2008-09-18 14:00:00,12.56,12.59,12.48,12.48,119700.0,12.56,12.59,12.48,12.48,119700.0
2008-09-18 14:05:00,12.49,12.49,12.44,12.48,138600.0,12.49,12.49,12.44,12.48,138600.0
2008-09-18 14:10:00,12.48,12.53,12.42,12.42,120600.0,12.48,12.53,12.42,12.42,120600.0
2008-09-18 14:15:00,12.42,12.46,12.4,12.42,110700.0,12.42,12.46,12.4,12.42,110700.0
2008-09-18 14:20:00,12.43,12.44,12.41,12.44,67500.0,12.43,12.44,12.41,12.44,67500.0
2008-09-18 14:25:00,12.44,12.48,12.43,12.47,46200.0,12.44,12.48,12.43,12.47,46200.0
2008-09-18 14:30:00,12.47,12.53,12.46,12.51,61800.0,12.47,12.53,12.46,12.51,61800.0
2008-09-18 14:35:00,12.51,12.53,12.46,12.46,74700.0,12.51,12.53,12.46,12.46,74700.0
2008-09-18 14:40:00,12.46,12.48,12.43,12.45,119400.0,12.46,12.48,12.43,12.45,119400.0
2008-09-18 14:45:00,12.45,12.5,12.43,12.49,134100.0,12.45,12.5,12.43,12.49,134100.0
2008-09-18 14:50:00,12.5,12.53,12.49,12.51,90900.0,12.5,12.53,12.49,12.51,90900.0
2008-09-18 14:55:00,12.51,12.55,12.49,12.53,77700.0,12.51,12.55,12.49,12.53,77700.0
2008-09-18 15:00:00,12.53,12.63,12.51,12.63,150000.0,12.53,12.63,12.51,12.63,150000.0
2008-09-18 15:05:00,12.64,12.69,12.63,12.66,136800.0,12.64,12.69,12.63,12.66,136800.0
2008-09-18 15:10:00,12.66,12.79,12.65,12.75,156900.0,12.66,12.79,12.65,12.75,156900.0
2008-09-18 15:15:00,12.74,12.76,12.63,12.68,148500.0,12.74,12.76,12.63,12.68,148500.0
2008-09-18 15:20:00,12.68,12.71,12.65,12.67,213000.0,12.68,12.71,12.65,12.67,213000.0
2008-09-18 15:25:00,12.67,12.69,12.65,12.67,160800.0,12.67,12.69,12.65,12.67,160800.0
2008-09-18 15:30:00,12.66,12.73,12.65,12.73,173100.0,12.66,12.73,12.65,12.73,173100.0
2008-09-18 15:35:00,12.73,12.8,12.71,12.75,161100.0,12.73,12.8,12.71,12.75,161100.0
2008-09-18 15:40:00,12.75,12.8,12.74,12.76,179700.0,12.75,12.8,12.74,12.76,179700.0
2008-09-18 15:45:00,12.76,12.79,12.75,12.78,143700.0,12.76,12.79,12.75,12.78,143700.0
2008-09-18 15:50:00,12.79,12.79,12.75,12.75,188700.0,12.79,12.79,12.75,12.75,188700.0
2008-09-18 15:55:00,12.75,12.78,12.72,12.78,174300.0,12.75,12.78,12.72,12.78,174300.0
2008-09-19 09:30:00,13.23,13.24,12.98,13.13,367500.0,13.23,13.24,12.98,13.13,367500.0
2008-09-19 09:35:00,13.13,13.31,13.09,13.26,186600.0,13.13,13.31,13.09,13.26,186600.0
2008-09-19 09:40:00,13.3,13.33,13.19,13.24,168600.0,13.3,13.33,13.19,13.24,168600.0
2008-09-19 09:45:00,13.21,13.25,13.13,13.21,151200.0,13.21,13.25,13.13,13.21,151200.0
2008-09-19 09:50:00,13.21,13.25,13.19,13.24,196500.0,13.21,13.25,13.19,13.24,196500.0
2008-09-19 09:55:00,13.24,13.25,13.1,13.11,237300.0,13.24,13.25,13.1,13.11,237300.0
2008-09-19 10:00:00,13.1,13.1,12.96,12.97,144000.0,13.1,13.1,12.96,12.97,144000.0
2008-09-19 10:05:00,12.97,13.01,12.96,12.98,176100.0,12.97,13.01,12.96,12.98,176100.0
2008-09-19 10:10:00,12.98,12.98,12.91,12.93,99900.0,12.98,12.98,12.91,12.93,99900.0
2008-09-19 10:15:00,12.93,13.01,12.92,12.97,81300.0,12.93,13.01,12.92,12.97,81300.0
2008-09-19 10:20:00,12.96,12.97,12.89,12.89,69000.0,12.96,12.97,12.89,12.89,69000.0
2008-09-19 10:25:00,12.9,12.96,12.89,12.93,65100.0,12.9,12.96,12.89,12.93,65100.0
2008-09-19 10:30:00,12.92,12.92,12.85,12.85,52500.0,12.92,12.92,12.85,12.85,52500.0
2008-09-19 10:35:00,12.85,12.86,12.83,12.84,81600.0,12.85,12.86,12.83,12.84,81600.0
2008-09-19 10:40:00,12.84,12.85,12.83,12.84,60900.0,12.84,12.85,12.83,12.84,60900.0
2008-09-19 10:45:00,12.84,12.86,12.75,12.76,128400.0,12.84,12.86,12.75,12.76,128400.0
2008-09-19 10:50:00,12.76,12.78,12.69,12.72,171300.0,12.76,12.78,12.69,12.72,171300.0
2008-09-19 10:55:00,12.72,12.72,12.65,12.66,115500.0,12.72,12.72,12.65,12.66,115500.0
2008-09-19 11:00:00,12.67,12.67,12.65,12.67,186000.0,12.67,12.67,12.65,12.67,186000.0
2008-09-19 11:05:00,12.67,12.68,12.65,12.67,342600.0,12.67,12.68,12.65,12.67,342600.0
2008-09-19 11:10:00,12.67,12.67,12.64,12.65,107700.0,12.67,12.67,12.64,12.65,107700.0
2008-09-19 11:15:00,12.65,12.67,12.62,12.66,191400.0,12.65,12.67,12.62,12.66,191400.0
2008-09-19 11:20:00,12.66,12.67,12.56,12.59,130500.0,12.66,12.67,12.56,12.59,130500.0
2008-09-19 11:25:00,12.59,12.66,12.59,12.66,92100.0,12.59,12.66,12.59,12.66,92100.0
2008-09-19 11:30:00,12.66,12.66,12.64,12.66,46800.0,12.66,12.66,12.64,12.66,46800.0
2008-09-19 11:35:00,12.65,12.66,12.62,12.62,38700.0,12.65,12.66,12.62,12.62,38700.0
2008-09-19 11:40:00,12.62,12.62,12.55,12.57,69900.0,12.62,12.62,12.55,12.57,69900.0
2008-09-19 11:45:00,12.57,12.62,12.57,12.6,85200.0,12.57,12.62,12.57,12.6,85200.0
2008-09-19 11:50:00,12.59,12.61,12.59,12.6,109800.0,12.59,12.61,12.59,12.6,109800.0
2008-09-19 11:55:00,12.6,12.61,12.58,12.59,92700.0,12.6,12.61,12.58,12.59,92700.0
2008-09-19 12:00:00,12.59,12.6,12.57,12.59,88500.0,12.59,12.6,12.57,12.59,88500.0
2008-09-19 12:05:00,12.59,12.61,12.59,12.6,61200.0,12.59,12.61,12.59,12.6,61200.0
2008-09-19 12:10:00,12.6,12.6,12.56,12.57,57600.0,12.6,12.6,12.56,12.57,57600.0
2008-09-19 12:15:00,12.57,12.71,12.57,12.7,118200.0,12.57,12.71,12.57,12.7,118200.0
2008-09-19 12:20:00,12.71,12.75,12.7,12.75,70500.0,12.71,12.75,12.7,12.75,70500.0
2008-09-19 12:25:00,12.75,12.78,12.74,12.78,72300.0,12.75,12.78,12.74,12.78,72300.0
2008-09-19 12:30:00,12.78,12.78,12.75,12.76,162900.0,12.78,12.78,12.75,12.76,162900.0
2008-09-19 12:35:00,12.76,12.76,12.73,12.74,203700.0,12.76,12.76,12.73,12.74,203700.0
2008-09-19 12:40:00,12.74,12.75,12.73,12.74,36000.0,12.74,12.75,12.73,12.74,36000.0
2008-09-19 12:45:00,12.74,12.75,12.71,12.73,78600.0,12.74,12.75,12.71,12.73,78600.0
2008-09-19 12:50:00,12.73,12.74,12.72,12.73,41400.0,12.73,12.74,12.72,12.73,41400.0
2008-09-19 12:55:00,12.73,12.75,12.73,12.73,42600.0,12.73,12.75,12.73,12.73,42600.0
2008-09-19 13:00:00,12.73,12.75,12.72,12.72,64500.0,12.73,12.75,12.72,12.72,64500.0
2008-09-19 13:05:00,12.73,12.74,12.72,12.72,43200.0,12.73,12.74,12.72,12.72,43200.0
2008-09-19 13:10:00,12.72,12.73,12.66,12.69,94500.0,12.72,12.73,12.66,12.69,94500.0
2008-09-19 13:15:00,12.69,12.72,12.68,12.71,44700.0,12.69,12.72,12.68,12.71,44700.0
2008-09-19 13:20:00,12.7,12.71,12.62,12.64,120300.0,12.7,12.71,12.62,12.64,120300.0
2008-09-19 13:25:00,12.64,12.64,12.62,12.62,57300.0,12.64,12.64,12.62,12.62,57300.0
2008-09-19 13:30:00,12.62,12.62,12.6,12.62,43800.0,12.62,12.62,12.6,12.62,43800.0
2008-09-19 13:35:00,12.62,12.67,12.61,12.66,55800.0,12.62,12.67,12.61,12.66,55800.0
2008-09-19 13:40:00,12.66,12.67,12.62,12.66,107400.0,12.66,12.67,12.62,12.66,107400.0
2008-09-19 13:45:00,12.66,12.68,12.65,12.66,78600.0,12.66,12.68,12.65,12.66,78600.0
2008-09-19 13:50:00,12.67,12.68,12.65,12.67,187200.0,12.67,12.68,12.65,12.67,187200.0
2008-09-19 13:55:00,12.67,12.68,12.66,12.66,280800.0,12.67,12.68,12.66,12.66,280800.0
2008-09-19 14:00:00,12.67,12.68,12.59,12.59,126000.0,12.67,12.68,12.59,12.59,126000.0
2008-09-19 14:05:00,12.59,12.62,12.58,12.62,126900.0,12.59,12.62,12.58,12.62,126900.0
2008-09-19 14:10:00,12.62,12.64,12.61,12.62,180300.0,12.62,12.64,12.61,12.62,180300.0
2008-09-19 14:15:00,12.62,12.64,12.6,12.61,159300.0,12.62,12.64,12.6,12.61,159300.0
2008-09-19 14:20:00,12.61,12.63,12.58,12.59,145500.0,12.61,12.63,12.58,12.59,145500.0
2008-09-19 14:25:00,12.59,12.6,12.56,12.6,123900.0,12.59,12.6,12.56,12.6,123900.0
2008-09-19 14:30:00,12.6,12.63,12.59,12.61,102300.0,12.6,12.63,12.59,12.61,102300.0
2008-09-19 14:35:00,12.61,12.63,12.58,12.59,133800.0,12.61,12.63,12.58,12.59,133800.0
2008-09-19 14:40:00,12.59,12.65,12.59,12.64,93900.0,12.59,12.65,12.59,12.64,93900.0
2008-09-19 14:45:00,12.63,12.63,12.6,12.6,87300.0,12.63,12.63,12.6,12.6,87300.0
2008-09-19 14:50:00,12.6,12.6,12.57,12.58,74400.0,12.6,12.6,12.57,12.58,74400.0
2008-09-19 14:55:00,12.58,12.59,12.56,12.56,69000.0,12.58,12.59,12.56,12.56,69000.0
2008-09-19 15:00:00,12.55,12.57,12.52,12.52,104400.0,12.55,12.57,12.52,12.52,104400.0
2008-09-19 15:05:00,12.52,12.52,12.48,12.5,101700.0,12.52,12.52,12.48,12.5,101700.0
2008-09-19 15:10:00,12.49,12.5,12.47,12.47,106500.0,12.49,12.5,12.47,12.47,106500.0
2008-09-19 15:15:00,12.46,12.5,12.45,12.48,172500.0,12.46,12.5,12.45,12.48,172500.0
2008-09-19 15:20:00,12.48,12.51,12.45,12.5,197100.0,12.48,12.51,12.45,12.5,197100.0
2008-09-19 15:25:00,12.5,12.5,12.48,12.48,160500.0,12.5,12.5,12.48,12.48,160500.0
2008-09-19 15:30:00,12.49,12.5,12.48,12.49,212400.0,12.49,12.5,12.48,12.49,212400.0
2008-09-19 15:35:00,12.49,12.5,12.48,12.49,198000.0,12.49,12.5,12.48,12.49,198000.0
2008-09-19 15:40:00,12.49,12.5,12.49,12.49,327600.0,12.49,12.5,12.49,12.49,327600.0
2008-09-19 15:45:00,12.49,12.5,12.48,12.48,363000.0,12.49,12.5,12.48,12.48,363000.0
2008-09-19 15:50:00,12.48,12.54,12.48,12.53,543000.0,12.48,12.54,12.48,12.53,543000.0
2008-09-19 15:55:00,12.53,12.54,12.49,12.52,313200.0,12.53,12.54,12.49,12.52,313200.0
2008-09-22 09:30:00,12.7,12.74,12.34,12.43,132600.0,12.7,12.74,12.34,12.43,132600.0
2008-09-22 09:35:00,12.4,12.45,12.35,12.4,41100.0,12.4,12.45,12.35,12.4,41100.0
2008-09-22 09:40:00,12.4,12.42,12.35,12.42,30600.0,12.4,12.42,12.35,12.42,30600.0
2008-09-22 09:45:00,12.42,12.44,12.39,12.43,61500.0,12.42,12.44,12.39,12.43,61500.0
2008-09-22 09:50:00,12.42,12.46,12.42,12.46,80100.0,12.42,12.46,12.42,12.46,80100.0
2008-09-22 09:55:00,12.45,12.46,12.39,12.42,46200.0,12.45,12.46,12.39,12.42,46200.0
2008-09-22 10:00:00,12.43,12.44,12.39,12.39,60300.0,12.43,12.44,12.39,12.39,60300.0
2008-09-22 10:05:00,12.39,12.4,12.36,12.38,56700.0,12.39,12.4,12.36,12.38,56700.0
2008-09-22 10:10:00,12.37,12.39,12.3,12.3,55500.0,12.37,12.39,12.3,12.3,55500.0
2008-09-22 10:15:00,12.31,12.34,12.3,12.32,126900.0,12.31,12.34,12.3,12.32,126900.0
2008-09-22 10:20:00,12.32,12.32,12.25,12.32,116700.0,12.32,12.32,12.25,12.32,116700.0
2008-09-22 10:25:00,12.31,12.36,12.3,12.36,43800.0,12.31,12.36,12.3,12.36,43800.0
2008-09-22 10:30:00,12.37,12.42,12.36,12.41,93900.0,12.37,12.42,12.36,12.41,93900.0
2008-09-22 10:35:00,12.42,12.43,12.41,12.43,60300.0,12.42,12.43,12.41,12.43,60300.0
2008-09-22 10:40:00,12.43,12.47,12.43,12.47,93300.0,12.43,12.47,12.43,12.47,93300.0
2008-09-22 10:45:00,12.47,12.49,12.47,12.47,81000.0,12.47,12.49,12.47,12.47,81000.0
2008-09-22 10:50:00,12.47,12.49,12.47,12.49,36600.0,12.47,12.49,12.47,12.49,36600.0
2008-09-22 10:55:00,12.49,12.57,12.48,12.57,87000.0,12.49,12.57,12.48,12.57,87000.0
2008-09-22 11:00:00,12.57,12.57,12.52,12.53,83400.0,12.57,12.57,12.52,12.53,83400.0
2008-09-22 11:05:00,12.53,12.54,12.45,12.46,111600.0,12.53,12.54,12.45,12.46,111600.0
2008-09-22 11:10:00,12.46,12.47,12.43,12.43,102900.0,12.46,12.47,12.43,12.43,102900.0
2008-09-22 11:15:00,12.43,12.44,12.39,12.39,48900.0,12.43,12.44,12.39,12.39,48900.0
2008-09-22 11:20:00,12.4,12.4,12.36,12.36,49800.0,12.4,12.4,12.36,12.36,49800.0
2008-09-22 11:25:00,12.37,12.39,12.36,12.37,39000.0,12.37,12.39,12.36,12.37,39000.0
2008-09-22 11:30:00,12.38,12.38,12.34,12.34,28800.0,12.38,12.38,12.34,12.34,28800.0
2008-09-22 11:35:00,12.34,12.36,12.33,12.34,63300.0,12.34,12.36,12.33,12.34,63300.0
2008-09-22 11:40:00,12.35,12.35,12.3,12.3,51000.0,12.35,12.35,12.3,12.3,51000.0
2008-09-22 11:45:00,12.3,12.31,12.29,12.29,125100.0,12.3,12.31,12.29,12.29,125100.0
2008-09-22 11:50:00,12.29,12.31,12.27,12.3,71700.0,12.29,12.31,12.27,12.3,71700.0
2008-09-22 11:55:00,12.29,12.3,12.28,12.28,61800.0,12.29,12.3,12.28,12.28,61800.0
2008-09-22 12:00:00,12.28,12.28,12.25,12.26,161100.0,12.28,12.28,12.25,12.26,161100.0
2008-09-22 12:05:00,12.26,12.27,12.23,12.23,56100.0,12.26,12.27,12.23,12.23,56100.0
2008-09-22 12:10:00,12.23,12.24,12.21,12.21,51300.0,12.23,12.24,12.21,12.21,51300.0
2008-09-22 12:15:00,12.21,12.23,12.19,12.23,51000.0,12.21,12.23,12.19,12.23,51000.0
2008-09-22 12:20:00,12.23,12.23,12.18,12.19,35700.0,12.23,12.23,12.18,12.19,35700.0
2008-09-22 12:25:00,12.19,12.23,12.18,12.2,76800.0,12.19,12.23,12.18,12.2,76800.0
2008-09-22 12:30:00,12.2,12.22,12.19,12.21,38700.0,12.2,12.22,12.19,12.21,38700.0
2008-09-22 12:35:00,12.21,12.24,12.21,12.24,24300.0,12.21,12.24,12.21,12.24,24300.0
2008-09-22 12:40:00,12.24,12.24,12.23,12.24,17400.0,12.24,12.24,12.23,12.24,17400.0
2008-09-22 12:45:00,12.23,12.23,12.19,12.19,24000.0,12.23,12.23,12.19,12.19,24000.0
2008-09-22 12:50:00,12.19,12.23,12.18,12.22,47100.0,12.19,12.23,12.18,12.22,47100.0
2008-09-22 12:55:00,12.22,12.24,12.22,12.23,35400.0,12.22,12.24,12.22,12.23,35400.0
2008-09-22 13:00:00,12.23,12.24,12.23,12.23,100800.0,12.23,12.24,12.23,12.23,100800.0
2008-09-22 13:05:00,12.23,12.24,12.19,12.21,152100.0,12.23,12.24,12.19,12.21,152100.0
2008-09-22 13:10:00,12.22,12.22,12.15,12.15,45900.0,12.22,12.22,12.15,12.15,45900.0
2008-09-22 13:15:00,12.15,12.15,12.11,12.13,55500.0,12.15,12.15,12.11,12.13,55500.0
2008-09-22 13:20:00,12.13,12.13,12.08,12.09,47700.0,12.13,12.13,12.08,12.09,47700.0
2008-09-22 13:25:00,12.1,12.13,12.09,12.12,69000.0,12.1,12.13,12.09,12.12,69000.0
2008-09-22 13:30:00,12.13,12.14,12.13,12.13,57600.0,12.13,12.14,12.13,12.13,57600.0
2008-09-22 13:35:00,12.13,12.13,12.11,12.13,30300.0,12.13,12.13,12.11,12.13,30300.0
2008-09-22 13:40:00,12.14,12.15,12.13,12.15,38400.0,12.14,12.15,12.13,12.15,38400.0
2008-09-22 13:45:00,12.15,12.19,12.15,12.18,112800.0,12.15,12.19,12.15,12.18,112800.0
2008-09-22 13:50:00,12.19,12.23,12.18,12.23,88800.0,12.19,12.23,12.18,12.23,88800.0
2008-09-22 13:55:00,12.23,12.27,12.22,12.27,90900.0,12.23,12.27,12.22,12.27,90900.0
2008-09-22 14:00:00,12.27,12.27,12.25,12.25,79200.0,12.27,12.27,12.25,12.25,79200.0
2008-09-22 14:05:00,12.25,12.25,12.18,12.19,84300.0,12.25,12.25,12.18,12.19,84300.0
2008-09-22 14:10:00,12.19,12.22,12.19,12.22,48600.0,12.19,12.22,12.19,12.22,48600.0
2008-09-22 14:15:00,12.22,12.28,12.21,12.25,125100.0,12.22,12.28,12.21,12.25,125100.0
2008-09-22 14:20:00,12.25,12.25,12.2,12.2,135000.0,12.25,12.25,12.2,12.2,135000.0
2008-09-22 14:25:00,12.21,12.25,12.21,12.24,61500.0,12.21,12.25,12.21,12.24,61500.0
2008-09-22 14:30:00,12.23,12.24,12.22,12.23,152400.0,12.23,12.24,12.22,12.23,152400.0
2008-09-22 14:35:00,12.23,12.26,12.22,12.26,128400.0,12.23,12.26,12.22,12.26,128400.0
2008-09-22 14:40:00,12.26,12.3,12.23,12.24,81900.0,12.26,12.3,12.23,12.24,81900.0
2008-09-22 14:45:00,12.23,12.26,12.23,12.24,143400.0,12.23,12.26,12.23,12.24,143400.0
2008-09-22 14:50:00,12.24,12.24,12.23,12.24,61500.0,12.24,12.24,12.23,12.24,61500.0
2008-09-22 14:55:00,12.24,12.25,12.22,12.23,154800.0,12.24,12.25,12.22,12.23,154800.0
2008-09-22 15:00:00,12.24,12.24,12.2,12.22,87600.0,12.24,12.24,12.2,12.22,87600.0
2008-09-22 15:05:00,12.23,12.24,12.19,12.2,87900.0,12.23,12.24,12.19,12.2,87900.0
2008-09-22 15:10:00,12.2,12.23,12.19,12.2,115800.0,12.2,12.23,12.19,12.2,115800.0
2008-09-22 15:15:00,12.21,12.22,12.18,12.18,46200.0,12.21,12.22,12.18,12.18,46200.0
2008-09-22 15:20:00,12.17,12.19,12.15,12.17,99600.0,12.17,12.19,12.15,12.17,99600.0
2008-09-22 15:25:00,12.17,12.19,12.16,12.16,135300.0,12.17,12.19,12.16,12.16,135300.0
2008-09-22 15:30:00,12.17,12.17,12.14,12.15,139200.0,12.17,12.17,12.14,12.15,139200.0
2008-09-22 15:35:00,12.15,12.17,12.14,12.14,92700.0,12.15,12.17,12.14,12.14,92700.0
2008-09-22 15:40:00,12.14,12.14,12.09,12.1,120000.0,12.14,12.14,12.09,12.1,120000.0
2008-09-22 15:45:00,12.1,12.12,12.08,12.1,78600.0,12.1,12.12,12.08,12.1,78600.0
2008-09-22 15:50:00,12.1,12.1,12.05,12.06,198300.0,12.1,12.1,12.05,12.06,198300.0
2008-09-22 15:55:00,12.07,12.11,12.07,12.09,153300.0,12.07,12.11,12.07,12.09,153300.0
2008-09-23 09:30:00,12.1,12.29,12.1,12.27,32100.0,12.1,12.29,12.1,12.27,32100.0
2008-09-23 09:35:00,12.28,12.28,12.1,12.13,34800.0,12.28,12.28,12.1,12.13,34800.0
2008-09-23 09:40:00,12.15,12.19,12.11,12.13,46800.0,12.15,12.19,12.11,12.13,46800.0
2008-09-23 09:45:00,12.14,12.3,12.12,12.22,116400.0,12.14,12.3,12.12,12.22,116400.0
2008-09-23 09:50:00,12.22,12.24,12.18,12.22,54900.0,12.22,12.24,12.18,12.22,54900.0
2008-09-23 09:55:00,12.22,12.24,12.16,12.19,51600.0,12.22,12.24,12.16,12.19,51600.0
2008-09-23 10:00:00,12.19,12.19,12.06,12.08,78900.0,12.19,12.19,12.06,12.08,78900.0
2008-09-23 10:05:00,12.08,12.13,12.06,12.12,94800.0,12.08,12.13,12.06,12.12,94800.0
2008-09-23 10:10:00,12.13,12.13,12.09,12.11,163500.0,12.13,12.13,12.09,12.11,163500.0
2008-09-23 10:15:00,12.11,12.15,12.09,12.15,94200.0,12.11,12.15,12.09,12.15,94200.0
2008-09-23 10:20:00,12.14,12.17,12.13,12.16,244500.0,12.14,12.17,12.13,12.16,244500.0
2008-09-23 10:25:00,12.16,12.17,12.14,12.15,79800.0,12.16,12.17,12.14,12.15,79800.0
2008-09-23 10:30:00,12.15,12.2,12.14,12.18,75300.0,12.15,12.2,12.14,12.18,75300.0
2008-09-23 10:35:00,12.17,12.25,12.17,12.25,62700.0,12.17,12.25,12.17,12.25,62700.0
2008-09-23 10:40:00,12.25,12.25,12.14,12.19,108600.0,12.25,12.25,12.14,12.19,108600.0
2008-09-23 10:45:00,12.18,12.21,12.18,12.19,70200.0,12.18,12.21,12.18,12.19,70200.0
2008-09-23 10:50:00,12.19,12.2,12.11,12.16,112200.0,12.19,12.2,12.11,12.16,112200.0
2008-09-23 10:55:00,12.17,12.21,12.16,12.17,88500.0,12.17,12.21,12.16,12.17,88500.0
2008-09-23 11:00:00,12.17,12.19,12.16,12.18,153300.0,12.17,12.19,12.16,12.18,153300.0
2008-09-23 11:05:00,12.18,12.19,12.15,12.19,79800.0,12.18,12.19,12.15,12.19,79800.0
2008-09-23 11:10:00,12.19,12.25,12.19,12.24,59100.0,12.19,12.25,12.19,12.24,59100.0
2008-09-23 11:15:00,12.24,12.26,12.23,12.25,94200.0,12.24,12.26,12.23,12.25,94200.0
2008-09-23 11:20:00,12.25,12.26,12.24,12.26,46500.0,12.25,12.26,12.24,12.26,46500.0
2008-09-23 11:25:00,12.26,12.28,12.25,12.26,34800.0,12.26,12.28,12.25,12.26,34800.0
2008-09-23 11:30:00,12.27,12.3,12.27,12.3,33600.0,12.27,12.3,12.27,12.3,33600.0
2008-09-23 11:35:00,12.29,12.31,12.28,12.29,84000.0,12.29,12.31,12.28,12.29,84000.0
2008-09-23 11:40:00,12.29,12.33,12.29,12.32,45600.0,12.29,12.33,12.29,12.32,45600.0
2008-09-23 11:45:00,12.32,12.32,12.29,12.31,29700.0,12.32,12.32,12.29,12.31,29700.0
2008-09-23 11:50:00,12.32,12.35,12.31,12.35,34800.0,12.32,12.35,12.31,12.35,34800.0
2008-09-23 11:55:00,12.35,12.35,12.3,12.31,36900.0,12.35,12.35,12.3,12.31,36900.0
2008-09-23 12:00:00,12.31,12.32,12.28,12.3,48000.0,12.31,12.32,12.28,12.3,48000.0
2008-09-23 12:05:00,12.3,12.34,12.29,12.34,59100.0,12.3,12.34,12.29,12.34,59100.0
2008-09-23 12:10:00,12.35,12.37,12.34,12.37,47400.0,12.35,12.37,12.34,12.37,47400.0
2008-09-23 12:15:00,12.36,12.37,12.33,12.34,39600.0,12.36,12.37,12.33,12.34,39600.0
2008-09-23 12:20:00,12.34,12.34,12.31,12.32,49800.0,12.34,12.34,12.31,12.32,49800.0
2008-09-23 12:25:00,12.33,12.34,12.32,12.32,32700.0,12.33,12.34,12.32,12.32,32700.0
2008-09-23 12:30:00,12.31,12.32,12.29,12.31,42600.0,12.31,12.32,12.29,12.31,42600.0
2008-09-23 12:35:00,12.31,12.32,12.3,12.31,44700.0,12.31,12.32,12.3,12.31,44700.0
2008-09-23 12:40:00,12.31,12.32,12.26,12.27,40800.0,12.31,12.32,12.26,12.27,40800.0
2008-09-23 12:45:00,12.27,12.31,12.26,12.31,36900.0,12.27,12.31,12.26,12.31,36900.0
2008-09-23 12:50:00,12.31,12.31,12.27,12.28,32700.0,12.31,12.31,12.27,12.28,32700.0
2008-09-23 12:55:00,12.28,12.3,12.28,12.28,47400.0,12.28,12.3,12.28,12.28,47400.0
2008-09-23 13:00:00,12.28,12.28,12.22,12.23,65100.0,12.28,12.28,12.22,12.23,65100.0
2008-09-23 13:05:00,12.23,12.23,12.17,12.18,131700.0,12.23,12.23,12.17,12.18,131700.0
2008-09-23 13:10:00,12.18,12.2,12.18,12.19,87900.0,12.18,12.2,12.18,12.19,87900.0
2008-09-23 13:15:00,12.18,12.2,12.17,12.17,89700.0,12.18,12.2,12.17,12.17,89700.0
2008-09-23 13:20:00,12.18,12.22,12.18,12.21,65100.0,12.18,12.22,12.18,12.21,65100.0
2008-09-23 13:25:00,12.21,12.22,12.2,12.2,39300.0,12.21,12.22,12.2,12.2,39300.0
2008-09-23 13:30:00,12.2,12.21,12.14,12.14,97200.0,12.2,12.21,12.14,12.14,97200.0
2008-09-23 13:35:00,12.14,12.18,12.13,12.18,39600.0,12.14,12.18,12.13,12.18,39600.0
2008-09-23 13:40:00,12.17,12.19,12.16,12.18,44400.0,12.17,12.19,12.16,12.18,44400.0
2008-09-23 13:45:00,12.18,12.18,12.14,12.14,29100.0,12.18,12.18,12.14,12.14,29100.0
2008-09-23 13:50:00,12.15,12.15,12.11,12.12,58200.0,12.15,12.15,12.11,12.12,58200.0
2008-09-23 13:55:00,12.12,12.14,12.11,12.14,41400.0,12.12,12.14,12.11,12.14,41400.0
2008-09-23 14:00:00,12.15,12.15,12.11,12.12,51300.0,12.15,12.15,12.11,12.12,51300.0
2008-09-23 14:05:00,12.11,12.15,12.1,12.15,93600.0,12.11,12.15,12.1,12.15,93600.0
2008-09-23 14:10:00,12.15,12.19,12.15,12.18,87000.0,12.15,12.19,12.15,12.18,87000.0
2008-09-23 14:15:00,12.17,12.18,12.14,12.17,27900.0,12.17,12.18,12.14,12.17,27900.0
2008-09-23 14:20:00,12.17,12.2,12.16,12.18,43200.0,12.17,12.2,12.16,12.18,43200.0
2008-09-23 14:25:00,12.17,12.26,12.17,12.26,59700.0,12.17,12.26,12.17,12.26,59700.0
2008-09-23 14:30:00,12.25,12.26,12.21,12.23,71400.0,12.25,12.26,12.21,12.23,71400.0
2008-09-23 14:35:00,12.23,12.23,12.2,12.21,46800.0,12.23,12.23,12.2,12.21,46800.0
2008-09-23 14:40:00,12.21,12.22,12.19,12.21,76200.0,12.21,12.22,12.19,12.21,76200.0
2008-09-23 14:45:00,12.2,12.23,12.19,12.19,115800.0,12.2,12.23,12.19,12.19,115800.0
2008-09-23 14:50:00,12.19,12.22,12.18,12.21,93600.0,12.19,12.22,12.18,12.21,93600.0
2008-09-23 14:55:00,12.21,12.24,12.2,12.2,69600.0,12.21,12.24,12.2,12.2,69600.0
2008-09-23 15:00:00,12.2,12.22,12.18,12.19,72600.0,12.2,12.22,12.18,12.19,72600.0
2008-09-23 15:05:00,12.2,12.28,12.2,12.27,104400.0,12.2,12.28,12.2,12.27,104400.0
2008-09-23 15:10:00,12.25,12.26,12.21,12.23,58200.0,12.25,12.26,12.21,12.23,58200.0
2008-09-23 15:15:00,12.23,12.27,12.23,12.25,64200.0,12.23,12.27,12.23,12.25,64200.0
2008-09-23 15:20:00,12.26,12.28,12.23,12.23,142800.0,12.26,12.28,12.23,12.23,142800.0
2008-09-23 15:25:00,12.24,12.26,12.17,12.17,63000.0,12.24,12.26,12.17,12.17,63000.0
2008-09-23 15:30:00,12.18,12.2,12.14,12.15,48900.0,12.18,12.2,12.14,12.15,48900.0
2008-09-23 15:35:00,12.15,12.15,12.1,12.12,72300.0,12.15,12.15,12.1,12.12,72300.0
2008-09-23 15:40:00,12.12,12.14,12.1,12.11,66900.0,12.12,12.14,12.1,12.11,66900.0
2008-09-23 15:45:00,12.1,12.1,12.03,12.06,74400.0,12.1,12.1,12.03,12.06,74400.0
2008-09-23 15:50:00,12.07,12.11,12.05,12.1,97500.0,12.07,12.11,12.05,12.1,97500.0
2008-09-23 15:55:00,12.1,12.17,12.09,12.16,101400.0,12.1,12.17,12.09,12.16,101400.0
2008-09-24 09:30:00,12.13,12.16,11.9,12.09,62700.0,12.13,12.16,11.9,12.09,62700.0
2008-09-24 09:35:00,12.09,12.11,12.0,12.1,34200.0,12.09,12.11,12.0,12.1,34200.0
2008-09-24 09:40:00,12.08,12.13,12.06,12.09,36600.0,12.08,12.13,12.06,12.09,36600.0
2008-09-24 09:45:00,12.08,12.08,11.98,12.01,48900.0,12.08,12.08,11.98,12.01,48900.0
2008-09-24 09:50:00,12.01,12.03,12.01,12.02,16800.0,12.01,12.03,12.01,12.02,16800.0
2008-09-24 09:55:00,12.03,12.03,11.94,11.97,39300.0,12.03,12.03,11.94,11.97,39300.0
2008-09-24 10:00:00,11.98,12.0,11.94,11.97,35700.0,11.98,12.0,11.94,11.97,35700.0
2008-09-24 10:05:00,11.97,11.97,11.91,11.94,34200.0,11.97,11.97,11.91,11.94,34200.0
2008-09-24 10:10:00,11.95,11.96,11.92,11.95,40200.0,11.95,11.96,11.92,11.95,40200.0
2008-09-24 10:15:00,11.93,11.96,11.93,11.96,18300.0,11.93,11.96,11.93,11.96,18300.0
2008-09-24 10:20:00,11.95,11.97,11.95,11.95,21600.0,11.95,11.97,11.95,11.95,21600.0
2008-09-24 10:25:00,11.95,12.03,11.94,12.02,32700.0,11.95,12.03,11.94,12.02,32700.0
2008-09-24 10:30:00,12.02,12.09,12.02,12.09,18000.0,12.02,12.09,12.02,12.09,18000.0
2008-09-24 10:35:00,12.08,12.12,12.08,12.1,40800.0,12.08,12.12,12.08,12.1,40800.0
2008-09-24 10:40:00,12.11,12.19,12.1,12.16,66000.0,12.11,12.19,12.1,12.16,66000.0
2008-09-24 10:45:00,12.16,12.17,12.13,12.14,37800.0,12.16,12.17,12.13,12.14,37800.0
2008-09-24 10:50:00,12.14,12.14,12.12,12.14,44400.0,12.14,12.14,12.12,12.14,44400.0
2008-09-24 10:55:00,12.13,12.19,12.13,12.19,30300.0,12.13,12.19,12.13,12.19,30300.0
2008-09-24 11:00:00,12.2,12.22,12.18,12.19,18600.0,12.2,12.22,12.18,12.19,18600.0
2008-09-24 11:05:00,12.18,12.18,12.14,12.15,21600.0,12.18,12.18,12.14,12.15,21600.0
2008-09-24 11:10:00,12.15,12.16,12.12,12.12,9300.0,12.15,12.16,12.12,12.12,9300.0
2008-09-24 11:15:00,12.12,12.13,12.05,12.06,21600.0,12.12,12.13,12.05,12.06,21600.0
2008-09-24 11:20:00,12.07,12.09,12.06,12.08,18000.0,12.07,12.09,12.06,12.08,18000.0
2008-09-24 11:25:00,12.08,12.1,12.08,12.1,12000.0,12.08,12.1,12.08,12.1,12000.0
2008-09-24 11:30:00,12.1,12.13,12.1,12.13,8400.0,12.1,12.13,12.1,12.13,8400.0
2008-09-24 11:35:00,12.14,12.14,12.09,12.09,7200.0,12.14,12.14,12.09,12.09,7200.0
2008-09-24 11:40:00,12.08,12.08,12.05,12.05,17100.0,12.08,12.08,12.05,12.05,17100.0
2008-09-24 11:45:00,12.06,12.06,12.01,12.01,18000.0,12.06,12.06,12.01,12.01,18000.0
2008-09-24 11:50:00,12.01,12.09,12.01,12.08,33900.0,12.01,12.09,12.01,12.08,33900.0
2008-09-24 11:55:00,12.08,12.1,12.07,12.07,19500.0,12.08,12.1,12.07,12.07,19500.0
2008-09-24 12:00:00,12.07,12.08,12.03,12.04,16500.0,12.07,12.08,12.03,12.04,16500.0
2008-09-24 12:05:00,12.04,12.05,12.03,12.04,23700.0,12.04,12.05,12.03,12.04,23700.0
2008-09-24 12:10:00,12.03,12.07,12.03,12.07,15600.0,12.03,12.07,12.03,12.07,15600.0
2008-09-24 12:15:00,12.07,12.11,12.07,12.1,12300.0,12.07,12.11,12.07,12.1,12300.0
2008-09-24 12:20:00,12.1,12.1,12.07,12.08,14400.0,12.1,12.1,12.07,12.08,14400.0
2008-09-24 12:25:00,12.06,12.06,12.01,12.01,13200.0,12.06,12.06,12.01,12.01,13200.0
2008-09-24 12:30:00,12.02,12.04,12.02,12.04,12000.0,12.02,12.04,12.02,12.04,12000.0
2008-09-24 12:35:00,12.05,12.05,12.01,12.02,18900.0,12.05,12.05,12.01,12.02,18900.0
2008-09-24 12:40:00,12.02,12.05,12.01,12.04,11100.0,12.02,12.05,12.01,12.04,11100.0
2008-09-24 12:45:00,12.04,12.08,12.04,12.07,14700.0,12.04,12.08,12.04,12.07,14700.0
2008-09-24 12:50:00,12.08,12.09,12.08,12.08,3000.0,12.08,12.09,12.08,12.08,3000.0
2008-09-24 12:55:00,12.08,12.08,12.07,12.07,9000.0,12.08,12.08,12.07,12.07,9000.0
2008-09-24 13:00:00,12.06,12.06,12.05,12.06,51000.0,12.06,12.06,12.05,12.06,51000.0
2008-09-24 13:05:00,12.06,12.1,12.06,12.1,36900.0,12.06,12.1,12.06,12.1,36900.0
2008-09-24 13:10:00,12.09,12.1,12.08,12.09,27300.0,12.09,12.1,12.08,12.09,27300.0
2008-09-24 13:15:00,12.09,12.11,12.09,12.11,16500.0,12.09,12.11,12.09,12.11,16500.0
2008-09-24 13:20:00,12.11,12.16,12.1,12.16,13200.0,12.11,12.16,12.1,12.16,13200.0
2008-09-24 13:25:00,12.16,12.17,12.14,12.15,22500.0,12.16,12.17,12.14,12.15,22500.0
2008-09-24 13:30:00,12.15,12.15,12.12,12.12,14400.0,12.15,12.15,12.12,12.12,14400.0
2008-09-24 13:35:00,12.12,12.15,12.12,12.14,13200.0,12.12,12.15,12.12,12.14,13200.0
2008-09-24 13:40:00,12.14,12.15,12.11,12.15,31800.0,12.14,12.15,12.11,12.15,31800.0
2008-09-24 13:45:00,12.14,12.14,12.11,12.14,34500.0,12.14,12.14,12.11,12.14,34500.0
2008-09-24 13:50:00,12.14,12.14,12.08,12.08,36000.0,12.14,12.14,12.08,12.08,36000.0
2008-09-24 13:55:00,12.09,12.1,12.06,12.08,47700.0,12.09,12.1,12.06,12.08,47700.0
2008-09-24 14:00:00,12.08,12.1,12.07,12.08,20700.0,12.08,12.1,12.07,12.08,20700.0
2008-09-24 14:05:00,12.08,12.13,12.08,12.13,30300.0,12.08,12.13,12.08,12.13,30300.0
2008-09-24 14:10:00,12.12,12.12,12.07,12.09,72000.0,12.12,12.12,12.07,12.09,72000.0
2008-09-24 14:15:00,12.09,12.11,12.08,12.1,29100.0,12.09,12.11,12.08,12.1,29100.0
2008-09-24 14:20:00,12.11,12.12,12.09,12.11,18900.0,12.11,12.12,12.09,12.11,18900.0
2008-09-24 14:25:00,12.12,12.12,12.1,12.12,14400.0,12.12,12.12,12.1,12.12,14400.0
2008-09-24 14:30:00,12.12,12.17,12.12,12.15,21300.0,12.12,12.17,12.12,12.15,21300.0
2008-09-24 14:35:00,12.15,12.19,12.15,12.19,14400.0,12.15,12.19,12.15,12.19,14400.0
2008-09-24 14:40:00,12.18,12.21,12.18,12.21,8700.0,12.18,12.21,12.18,12.21,8700.0
2008-09-24 14:45:00,12.21,12.21,12.17,12.17,20700.0,12.21,12.21,12.17,12.17,20700.0
2008-09-24 14:50:00,12.17,12.18,12.13,12.17,80700.0,12.17,12.18,12.13,12.17,80700.0
2008-09-24 14:55:00,12.17,12.18,12.15,12.16,117000.0,12.17,12.18,12.15,12.16,117000.0
2008-09-24 15:00:00,12.17,12.18,12.14,12.17,69600.0,12.17,12.18,12.14,12.17,69600.0
2008-09-24 15:05:00,12.17,12.22,12.16,12.21,30000.0,12.17,12.22,12.16,12.21,30000.0
2008-09-24 15:10:00,12.21,12.21,12.16,12.18,34500.0,12.21,12.21,12.16,12.18,34500.0
2008-09-24 15:15:00,12.18,12.19,12.1,12.11,43500.0,12.18,12.19,12.1,12.11,43500.0
2008-09-24 15:20:00,12.11,12.14,12.09,12.12,57300.0,12.11,12.14,12.09,12.12,57300.0
2008-09-24 15:25:00,12.13,12.16,12.12,12.15,30000.0,12.13,12.16,12.12,12.15,30000.0
2008-09-24 15:30:00,12.15,12.19,12.15,12.15,33300.0,12.15,12.19,12.15,12.15,33300.0
2008-09-24 15:35:00,12.14,12.15,12.11,12.11,33900.0,12.14,12.15,12.11,12.11,33900.0
2008-09-24 15:40:00,12.1,12.11,12.06,12.1,192300.0,12.1,12.11,12.06,12.1,192300.0
2008-09-24 15:45:00,12.1,12.11,12.06,12.09,59400.0,12.1,12.11,12.06,12.09,59400.0
2008-09-24 15:50:00,12.09,12.09,12.06,12.08,54300.0,12.09,12.09,12.06,12.08,54300.0
2008-09-24 15:55:00,12.07,12.12,12.07,12.1,60000.0,12.07,12.12,12.07,12.1,60000.0
2008-09-25 09:30:00,12.17,12.27,12.01,12.14,21600.0,12.17,12.27,12.01,12.14,21600.0
2008-09-25 09:35:00,12.13,12.17,12.1,12.1,27000.0,12.13,12.17,12.1,12.1,27000.0
2008-09-25 09:40:00,12.11,12.24,12.11,12.22,20400.0,12.11,12.24,12.11,12.22,20400.0
2008-09-25 09:45:00,12.22,12.28,12.22,12.27,46500.0,12.22,12.28,12.22,12.27,46500.0
2008-09-25 09:50:00,12.27,12.29,12.25,12.25,50700.0,12.27,12.29,12.25,12.25,50700.0
2008-09-25 09:55:00,12.25,12.29,12.25,12.28,76200.0,12.25,12.29,12.25,12.28,76200.0
2008-09-25 10:00:00,12.27,12.31,12.26,12.28,96600.0,12.27,12.31,12.26,12.28,96600.0
2008-09-25 10:05:00,12.28,12.36,12.27,12.36,65400.0,12.28,12.36,12.27,12.36,65400.0
2008-09-25 10:10:00,12.35,12.42,12.34,12.42,114900.0,12.35,12.42,12.34,12.42,114900.0
2008-09-25 10:15:00,12.42,12.48,12.42,12.46,100800.0,12.42,12.48,12.42,12.46,100800.0
2008-09-25 10:20:00,12.46,12.47,12.39,12.4,36600.0,12.46,12.47,12.39,12.4,36600.0
2008-09-25 10:25:00,12.4,12.4,12.37,12.37,57300.0,12.4,12.4,12.37,12.37,57300.0
2008-09-25 10:30:00,12.37,12.39,12.34,12.34,45900.0,12.37,12.39,12.34,12.34,45900.0
2008-09-25 10:35:00,12.33,12.33,12.26,12.27,94800.0,12.33,12.33,12.26,12.27,94800.0
2008-09-25 10:40:00,12.28,12.29,12.24,12.24,86100.0,12.28,12.29,12.24,12.24,86100.0
2008-09-25 10:45:00,12.23,12.25,12.22,12.23,106500.0,12.23,12.25,12.22,12.23,106500.0
2008-09-25 10:50:00,12.22,12.24,12.21,12.23,102000.0,12.22,12.24,12.21,12.23,102000.0
2008-09-25 10:55:00,12.23,12.23,12.19,12.2,93000.0,12.23,12.23,12.19,12.2,93000.0
2008-09-25 11:00:00,12.2,12.25,12.19,12.25,80700.0,12.2,12.25,12.19,12.25,80700.0
2008-09-25 11:05:00,12.25,12.25,12.2,12.2,20100.0,12.25,12.25,12.2,12.2,20100.0
2008-09-25 11:10:00,12.2,12.23,12.2,12.23,63000.0,12.2,12.23,12.2,12.23,63000.0
2008-09-25 11:15:00,12.23,12.26,12.23,12.25,31500.0,12.23,12.26,12.23,12.25,31500.0
2008-09-25 11:20:00,12.25,12.32,12.24,12.32,75300.0,12.25,12.32,12.24,12.32,75300.0
2008-09-25 11:25:00,12.32,12.36,12.31,12.36,52200.0,12.32,12.36,12.31,12.36,52200.0
2008-09-25 11:30:00,12.35,12.41,12.35,12.4,95700.0,12.35,12.41,12.35,12.4,95700.0
2008-09-25 11:35:00,12.39,12.41,12.38,12.39,58200.0,12.39,12.41,12.38,12.39,58200.0
2008-09-25 11:40:00,12.39,12.41,12.38,12.41,41700.0,12.39,12.41,12.38,12.41,41700.0
2008-09-25 11:45:00,12.41,12.43,12.4,12.42,62700.0,12.41,12.43,12.4,12.42,62700.0
2008-09-25 11:50:00,12.42,12.42,12.4,12.42,47700.0,12.42,12.42,12.4,12.42,47700.0
2008-09-25 11:55:00,12.42,12.43,12.41,12.42,39600.0,12.42,12.43,12.41,12.42,39600.0
2008-09-25 12:00:00,12.42,12.42,12.41,12.42,36600.0,12.42,12.42,12.41,12.42,36600.0
2008-09-25 12:05:00,12.42,12.42,12.41,12.42,36600.0,12.42,12.42,12.41,12.42,36600.0
2008-09-25 12:10:00,12.42,12.42,12.41,12.42,33900.0,12.42,12.42,12.41,12.42,33900.0
2008-09-25 12:15:00,12.42,12.43,12.41,12.43,33000.0,12.42,12.43,12.41,12.43,33000.0
2008-09-25 12:20:00,12.43,12.43,12.42,12.43,46500.0,12.43,12.43,12.42,12.43,46500.0
2008-09-25 12:25:00,12.43,12.43,12.41,12.42,61800.0,12.43,12.43,12.41,12.42,61800.0
2008-09-25 12:30:00,12.42,12.43,12.41,12.41,38100.0,12.42,12.43,12.41,12.41,38100.0
2008-09-25 12:35:00,12.41,12.43,12.41,12.41,64500.0,12.41,12.43,12.41,12.41,64500.0
2008-09-25 12:40:00,12.4,12.42,12.4,12.4,21600.0,12.4,12.42,12.4,12.4,21600.0
2008-09-25 12:45:00,12.4,12.4,12.37,12.38,16800.0,12.4,12.4,12.37,12.38,16800.0
2008-09-25 12:50:00,12.38,12.41,12.38,12.39,102600.0,12.38,12.41,12.38,12.39,102600.0
2008-09-25 12:55:00,12.39,12.41,12.39,12.41,73800.0,12.39,12.41,12.39,12.41,73800.0
2008-09-25 13:00:00,12.41,12.48,12.41,12.47,64500.0,12.41,12.48,12.41,12.47,64500.0
2008-09-25 13:05:00,12.47,12.5,12.46,12.49,92400.0,12.47,12.5,12.46,12.49,92400.0
2008-09-25 13:10:00,12.49,12.49,12.45,12.47,94200.0,12.49,12.49,12.45,12.47,94200.0
2008-09-25 13:15:00,12.47,12.48,12.45,12.45,50700.0,12.47,12.48,12.45,12.45,50700.0
2008-09-25 13:20:00,12.46,12.48,12.45,12.45,57600.0,12.46,12.48,12.45,12.45,57600.0
2008-09-25 13:25:00,12.46,12.48,12.43,12.48,49800.0,12.46,12.48,12.43,12.48,49800.0
2008-09-25 13:30:00,12.48,12.57,12.48,12.57,112800.0,12.48,12.57,12.48,12.57,112800.0
2008-09-25 13:35:00,12.57,12.59,12.56,12.58,72600.0,12.57,12.59,12.56,12.58,72600.0
2008-09-25 13:40:00,12.57,12.58,12.54,12.55,72900.0,12.57,12.58,12.54,12.55,72900.0
2008-09-25 13:45:00,12.55,12.56,12.53,12.53,57600.0,12.55,12.56,12.53,12.53,57600.0
2008-09-25 13:50:00,12.53,12.53,12.5,12.51,78900.0,12.53,12.53,12.5,12.51,78900.0
2008-09-25 13:55:00,12.5,12.52,12.49,12.51,36000.0,12.5,12.52,12.49,12.51,36000.0
2008-09-25 14:00:00,12.51,12.52,12.49,12.5,48300.0,12.51,12.52,12.49,12.5,48300.0
2008-09-25 14:05:00,12.49,12.53,12.49,12.51,51000.0,12.49,12.53,12.49,12.51,51000.0
2008-09-25 14:10:00,12.5,12.5,12.46,12.46,62100.0,12.5,12.5,12.46,12.46,62100.0
2008-09-25 14:15:00,12.46,12.47,12.38,12.4,49800.0,12.46,12.47,12.38,12.4,49800.0
2008-09-25 14:20:00,12.4,12.41,12.38,12.41,75300.0,12.4,12.41,12.38,12.41,75300.0
2008-09-25 14:25:00,12.4,12.42,12.4,12.4,46500.0,12.4,12.42,12.4,12.4,46500.0
2008-09-25 14:30:00,12.4,12.44,12.39,12.44,34800.0,12.4,12.44,12.39,12.44,34800.0
2008-09-25 14:35:00,12.43,12.43,12.4,12.4,25500.0,12.43,12.43,12.4,12.4,25500.0
2008-09-25 14:40:00,12.4,12.43,12.39,12.42,48000.0,12.4,12.43,12.39,12.42,48000.0
2008-09-25 14:45:00,12.42,12.42,12.38,12.38,51000.0,12.42,12.42,12.38,12.38,51000.0
2008-09-25 14:50:00,12.37,12.38,12.35,12.36,58800.0,12.37,12.38,12.35,12.36,58800.0
2008-09-25 14:55:00,12.36,12.4,12.35,12.38,79800.0,12.36,12.4,12.35,12.38,79800.0
2008-09-25 15:00:00,12.39,12.4,12.38,12.39,35700.0,12.39,12.4,12.38,12.39,35700.0
2008-09-25 15:05:00,12.38,12.39,12.36,12.37,47100.0,12.38,12.39,12.36,12.37,47100.0
2008-09-25 15:10:00,12.38,12.39,12.36,12.36,38400.0,12.38,12.39,12.36,12.36,38400.0
2008-09-25 15:15:00,12.36,12.37,12.34,12.36,78600.0,12.36,12.37,12.34,12.36,78600.0
2008-09-25 15:20:00,12.36,12.39,12.35,12.39,53400.0,12.36,12.39,12.35,12.39,53400.0
2008-09-25 15:25:00,12.4,12.41,12.39,12.41,50400.0,12.4,12.41,12.39,12.41,50400.0
2008-09-25 15:30:00,12.4,12.41,12.37,12.37,41100.0,12.4,12.41,12.37,12.37,41100.0
2008-09-25 15:35:00,12.37,12.38,12.35,12.37,85800.0,12.37,12.38,12.35,12.37,85800.0
2008-09-25 15:40:00,12.37,12.37,12.33,12.34,66000.0,12.37,12.37,12.33,12.34,66000.0
2008-09-25 15:45:00,12.34,12.35,12.3,12.33,87000.0,12.34,12.35,12.3,12.33,87000.0
2008-09-25 15:50:00,12.32,12.36,12.3,12.35,87600.0,12.32,12.36,12.3,12.35,87600.0
2008-09-25 15:55:00,12.35,12.36,12.34,12.34,86400.0,12.35,12.36,12.34,12.34,86400.0
2008-09-26 09:30:00,12.13,12.32,12.11,12.19,40500.0,12.13,12.32,12.11,12.19,40500.0
2008-09-26 09:35:00,12.19,12.19,12.12,12.18,54300.0,12.19,12.19,12.12,12.18,54300.0
2008-09-26 09:40:00,12.18,12.26,12.17,12.26,52200.0,12.18,12.26,12.17,12.26,52200.0
2008-09-26 09:45:00,12.25,12.29,12.24,12.29,24300.0,12.25,12.29,12.24,12.29,24300.0
2008-09-26 09:50:00,12.29,12.31,12.28,12.29,31500.0,12.29,12.31,12.28,12.29,31500.0
2008-09-26 09:55:00,12.29,12.43,12.29,12.36,33000.0,12.29,12.43,12.29,12.36,33000.0
2008-09-26 10:00:00,12.33,12.4,12.33,12.37,33300.0,12.33,12.4,12.33,12.37,33300.0
2008-09-26 10:05:00,12.38,12.38,12.31,12.32,59400.0,12.38,12.38,12.31,12.32,59400.0
2008-09-26 10:10:00,12.31,12.38,12.29,12.33,31500.0,12.31,12.38,12.29,12.33,31500.0
2008-09-26 10:15:00,12.35,12.36,12.29,12.35,42600.0,12.35,12.36,12.29,12.35,42600.0
2008-09-26 10:20:00,12.35,12.38,12.33,12.34,42300.0,12.35,12.38,12.33,12.34,42300.0
2008-09-26 10:25:00,12.35,12.35,12.33,12.33,20700.0,12.35,12.35,12.33,12.33,20700.0
2008-09-26 10:30:00,12.33,12.36,12.32,12.35,34500.0,12.33,12.36,12.32,12.35,34500.0
2008-09-26 10:35:00,12.34,12.38,12.34,12.37,38100.0,12.34,12.38,12.34,12.37,38100.0
2008-09-26 10:40:00,12.38,12.4,12.36,12.37,27600.0,12.38,12.4,12.36,12.37,27600.0
2008-09-26 10:45:00,12.36,12.37,12.35,12.36,16500.0,12.36,12.37,12.35,12.36,16500.0
2008-09-26 10:50:00,12.35,12.42,12.35,12.39,30300.0,12.35,12.42,12.35,12.39,30300.0
2008-09-26 10:55:00,12.39,12.47,12.39,12.41,42600.0,12.39,12.47,12.39,12.41,42600.0
2008-09-26 11:00:00,12.42,12.42,12.4,12.4,22800.0,12.42,12.42,12.4,12.4,22800.0
2008-09-26 11:05:00,12.4,12.43,12.39,12.42,37200.0,12.4,12.43,12.39,12.42,37200.0
2008-09-26 11:10:00,12.42,12.44,12.37,12.38,52200.0,12.42,12.44,12.37,12.38,52200.0
2008-09-26 11:15:00,12.38,12.42,12.37,12.41,42600.0,12.38,12.42,12.37,12.41,42600.0
2008-09-26 11:20:00,12.41,12.42,12.39,12.41,42000.0,12.41,12.42,12.39,12.41,42000.0
2008-09-26 11:25:00,12.4,12.41,12.39,12.41,69900.0,12.4,12.41,12.39,12.41,69900.0
2008-09-26 11:30:00,12.41,12.45,12.41,12.44,33600.0,12.41,12.45,12.41,12.44,33600.0
2008-09-26 11:35:00,12.43,12.45,12.4,12.4,26400.0,12.43,12.45,12.4,12.4,26400.0
2008-09-26 11:40:00,12.39,12.4,12.38,12.38,13200.0,12.39,12.4,12.38,12.38,13200.0
2008-09-26 11:45:00,12.39,12.4,12.38,12.38,17100.0,12.39,12.4,12.38,12.38,17100.0
2008-09-26 11:50:00,12.39,12.42,12.39,12.39,28500.0,12.39,12.42,12.39,12.39,28500.0
2008-09-26 11:55:00,12.39,12.41,12.37,12.4,49500.0,12.39,12.41,12.37,12.4,49500.0
2008-09-26 12:00:00,12.37,12.37,12.32,12.34,38100.0,12.37,12.37,12.32,12.34,38100.0
2008-09-26 12:05:00,12.34,12.4,12.34,12.4,64200.0,12.34,12.4,12.34,12.4,64200.0
2008-09-26 12:10:00,12.39,12.42,12.37,12.39,55200.0,12.39,12.42,12.37,12.39,55200.0
2008-09-26 12:15:00,12.39,12.4,12.33,12.34,50400.0,12.39,12.4,12.33,12.34,50400.0
2008-09-26 12:20:00,12.34,12.38,12.33,12.36,49800.0,12.34,12.38,12.33,12.36,49800.0
2008-09-26 12:25:00,12.36,12.4,12.36,12.38,48300.0,12.36,12.4,12.36,12.38,48300.0
2008-09-26 12:30:00,12.38,12.41,12.38,12.4,20400.0,12.38,12.41,12.38,12.4,20400.0
2008-09-26 12:35:00,12.39,12.4,12.34,12.34,15300.0,12.39,12.4,12.34,12.34,15300.0
2008-09-26 12:40:00,12.35,12.38,12.34,12.38,47400.0,12.35,12.38,12.34,12.38,47400.0
2008-09-26 12:45:00,12.38,12.43,12.38,12.42,64500.0,12.38,12.43,12.38,12.42,64500.0
2008-09-26 12:50:00,12.42,12.42,12.4,12.4,31800.0,12.42,12.42,12.4,12.4,31800.0
2008-09-26 12:55:00,12.41,12.41,12.4,12.41,11700.0,12.41,12.41,12.4,12.41,11700.0
2008-09-26 13:00:00,12.41,12.43,12.41,12.43,12300.0,12.41,12.43,12.41,12.43,12300.0
2008-09-26 13:05:00,12.42,12.43,12.39,12.42,93000.0,12.42,12.43,12.39,12.42,93000.0
2008-09-26 13:10:00,12.43,12.5,12.43,12.48,36900.0,12.43,12.5,12.43,12.48,36900.0
2008-09-26 13:15:00,12.48,12.52,12.47,12.49,24900.0,12.48,12.52,12.47,12.49,24900.0
2008-09-26 13:20:00,12.49,12.51,12.47,12.51,18300.0,12.49,12.51,12.47,12.51,18300.0
2008-09-26 13:25:00,12.5,12.51,12.48,12.48,52200.0,12.5,12.51,12.48,12.48,52200.0
2008-09-26 13:30:00,12.48,12.48,12.42,12.44,54600.0,12.48,12.48,12.42,12.44,54600.0
2008-09-26 13:35:00,12.45,12.47,12.44,12.46,49200.0,12.45,12.47,12.44,12.46,49200.0
2008-09-26 13:40:00,12.46,12.5,12.46,12.47,52200.0,12.46,12.5,12.46,12.47,52200.0
2008-09-26 13:45:00,12.48,12.5,12.48,12.49,19800.0,12.48,12.5,12.48,12.49,19800.0
2008-09-26 13:50:00,12.48,12.49,12.42,12.42,22500.0,12.48,12.49,12.42,12.42,22500.0
2008-09-26 13:55:00,12.42,12.45,12.42,12.45,12300.0,12.42,12.45,12.42,12.45,12300.0
2008-09-26 14:00:00,12.44,12.45,12.43,12.43,11700.0,12.44,12.45,12.43,12.43,11700.0
2008-09-26 14:05:00,12.43,12.44,12.42,12.42,17400.0,12.43,12.44,12.42,12.42,17400.0
2008-09-26 14:10:00,12.43,12.44,12.42,12.44,13200.0,12.43,12.44,12.42,12.44,13200.0
2008-09-26 14:15:00,12.44,12.46,12.44,12.46,22800.0,12.44,12.46,12.44,12.46,22800.0
2008-09-26 14:20:00,12.46,12.47,12.46,12.47,18000.0,12.46,12.47,12.46,12.47,18000.0
2008-09-26 14:25:00,12.46,12.46,12.43,12.43,28500.0,12.46,12.46,12.43,12.43,28500.0
2008-09-26 14:30:00,12.44,12.44,12.42,12.42,5700.0,12.44,12.44,12.42,12.42,5700.0
2008-09-26 14:35:00,12.43,12.43,12.42,12.43,9300.0,12.43,12.43,12.42,12.43,9300.0
2008-09-26 14:40:00,12.43,12.45,12.42,12.44,18000.0,12.43,12.45,12.42,12.44,18000.0
2008-09-26 14:45:00,12.45,12.47,12.45,12.45,21000.0,12.45,12.47,12.45,12.45,21000.0
2008-09-26 14:50:00,12.46,12.46,12.44,12.44,9300.0,12.46,12.46,12.44,12.44,9300.0
2008-09-26 14:55:00,12.44,12.45,12.42,12.42,37800.0,12.44,12.45,12.42,12.42,37800.0
2008-09-26 15:00:00,12.42,12.43,12.34,12.34,43800.0,12.42,12.43,12.34,12.34,43800.0
2008-09-26 15:05:00,12.35,12.39,12.35,12.39,80100.0,12.35,12.39,12.35,12.39,80100.0
2008-09-26 15:10:00,12.39,12.42,12.38,12.42,66000.0,12.39,12.42,12.38,12.42,66000.0
2008-09-26 15:15:00,12.42,12.44,12.4,12.41,51900.0,12.42,12.44,12.4,12.41,51900.0
2008-09-26 15:20:00,12.41,12.48,12.41,12.48,39300.0,12.41,12.48,12.41,12.48,39300.0
2008-09-26 15:25:00,12.48,12.51,12.47,12.49,52500.0,12.48,12.51,12.47,12.49,52500.0
2008-09-26 15:30:00,12.49,12.52,12.48,12.5,59100.0,12.49,12.52,12.48,12.5,59100.0
2008-09-26 15:35:00,12.49,12.51,12.48,12.51,33300.0,12.49,12.51,12.48,12.51,33300.0
2008-09-26 15:40:00,12.5,12.52,12.49,12.5,46200.0,12.5,12.52,12.49,12.5,46200.0
2008-09-26 15:45:00,12.51,12.56,12.5,12.55,137400.0,12.51,12.56,12.5,12.55,137400.0
2008-09-26 15:50:00,12.55,12.57,12.51,12.56,95400.0,12.55,12.57,12.51,12.56,95400.0
2008-09-26 15:55:00,12.55,12.56,12.53,12.56,65400.0,12.55,12.56,12.53,12.56,65400.0
2008-09-29 09:30:00,11.98,12.48,11.98,12.42,42300.0,11.98,12.48,11.98,12.42,42300.0
2008-09-29 09:35:00,12.42,12.44,12.38,12.44,15600.0,12.42,12.44,12.38,12.44,15600.0
2008-09-29 09:40:00,12.37,12.44,12.34,12.39,70200.0,12.37,12.44,12.34,12.39,70200.0
2008-09-29 09:45:00,12.39,12.43,12.37,12.38,38700.0,12.39,12.43,12.37,12.38,38700.0
2008-09-29 09:50:00,12.36,12.39,12.35,12.37,181800.0,12.36,12.39,12.35,12.37,181800.0
2008-09-29 09:55:00,12.37,12.41,12.36,12.38,112200.0,12.37,12.41,12.36,12.38,112200.0
2008-09-29 10:00:00,12.37,12.43,12.37,12.37,51600.0,12.37,12.43,12.37,12.37,51600.0
2008-09-29 10:05:00,12.37,12.9,12.37,12.47,442800.0,12.37,12.9,12.37,12.47,442800.0
2008-09-29 10:10:00,12.47,12.49,12.45,12.46,62100.0,12.47,12.49,12.45,12.46,62100.0
2008-09-29 10:15:00,12.46,12.46,12.42,12.44,56100.0,12.46,12.46,12.42,12.44,56100.0
2008-09-29 10:20:00,12.44,12.46,12.42,12.45,60900.0,12.44,12.46,12.42,12.45,60900.0
2008-09-29 10:25:00,12.45,12.53,12.43,12.49,64500.0,12.45,12.53,12.43,12.49,64500.0
2008-09-29 10:30:00,12.49,12.55,12.49,12.53,48600.0,12.49,12.55,12.49,12.53,48600.0
2008-09-29 10:35:00,12.53,12.56,12.49,12.52,54900.0,12.53,12.56,12.49,12.52,54900.0
2008-09-29 10:40:00,12.5,12.55,12.46,12.47,73500.0,12.5,12.55,12.46,12.47,73500.0
2008-09-29 10:45:00,12.47,12.51,12.46,12.49,76500.0,12.47,12.51,12.46,12.49,76500.0
2008-09-29 10:50:00,12.48,12.51,12.45,12.46,83400.0,12.48,12.51,12.45,12.46,83400.0
2008-09-29 10:55:00,12.46,12.48,12.43,12.48,32400.0,12.46,12.48,12.43,12.48,32400.0
2008-09-29 11:00:00,12.48,12.51,12.48,12.5,56400.0,12.48,12.51,12.48,12.5,56400.0
2008-09-29 11:05:00,12.5,12.54,12.5,12.53,52200.0,12.5,12.54,12.5,12.53,52200.0
2008-09-29 11:10:00,12.53,12.57,12.51,12.51,40800.0,12.53,12.57,12.51,12.51,40800.0
2008-09-29 11:15:00,12.51,12.53,12.5,12.52,73500.0,12.51,12.53,12.5,12.52,73500.0
2008-09-29 11:20:00,12.53,12.53,12.5,12.51,45600.0,12.53,12.53,12.5,12.51,45600.0
2008-09-29 11:25:00,12.5,12.53,12.5,12.52,24900.0,12.5,12.53,12.5,12.52,24900.0
2008-09-29 11:30:00,12.5,12.51,12.5,12.5,35400.0,12.5,12.51,12.5,12.5,35400.0
2008-09-29 11:35:00,12.5,12.51,12.5,12.5,57900.0,12.5,12.51,12.5,12.5,57900.0
2008-09-29 11:40:00,12.5,12.5,12.44,12.44,45300.0,12.5,12.5,12.44,12.44,45300.0
2008-09-29 11:45:00,12.44,12.47,12.43,12.47,39900.0,12.44,12.47,12.43,12.47,39900.0
2008-09-29 11:50:00,12.47,12.52,12.47,12.5,46500.0,12.47,12.52,12.47,12.5,46500.0
2008-09-29 11:55:00,12.49,12.51,12.49,12.51,28500.0,12.49,12.51,12.49,12.51,28500.0
2008-09-29 12:00:00,12.5,12.5,12.49,12.5,27000.0,12.5,12.5,12.49,12.5,27000.0
2008-09-29 12:05:00,12.5,12.51,12.49,12.5,30000.0,12.5,12.51,12.49,12.5,30000.0
2008-09-29 12:10:00,12.5,12.56,12.49,12.49,78600.0,12.5,12.56,12.49,12.49,78600.0
2008-09-29 12:15:00,12.5,12.5,12.43,12.44,45600.0,12.5,12.5,12.43,12.44,45600.0
2008-09-29 12:20:00,12.44,12.45,12.43,12.44,21000.0,12.44,12.45,12.43,12.44,21000.0
2008-09-29 12:25:00,12.43,12.45,12.42,12.44,36900.0,12.43,12.45,12.42,12.44,36900.0
2008-09-29 12:30:00,12.43,12.49,12.42,12.48,36300.0,12.43,12.49,12.42,12.48,36300.0
2008-09-29 12:35:00,12.49,12.52,12.48,12.5,50700.0,12.49,12.52,12.48,12.5,50700.0
2008-09-29 12:40:00,12.5,12.53,12.49,12.52,35700.0,12.5,12.53,12.49,12.52,35700.0
2008-09-29 12:45:00,12.53,12.54,12.52,12.53,22800.0,12.53,12.54,12.52,12.53,22800.0
2008-09-29 12:50:00,12.53,12.54,12.48,12.49,28800.0,12.53,12.54,12.48,12.49,28800.0
2008-09-29 12:55:00,12.49,12.49,12.45,12.45,42300.0,12.49,12.49,12.45,12.45,42300.0
2008-09-29 13:00:00,12.45,12.45,12.42,12.42,52800.0,12.45,12.45,12.42,12.42,52800.0
2008-09-29 13:05:00,12.42,12.43,12.41,12.42,95100.0,12.42,12.43,12.41,12.42,95100.0
2008-09-29 13:10:00,12.42,12.42,12.38,12.41,73800.0,12.42,12.42,12.38,12.41,73800.0
2008-09-29 13:15:00,12.41,12.42,12.4,12.41,40200.0,12.41,12.42,12.4,12.41,40200.0
2008-09-29 13:20:00,12.42,12.42,12.38,12.42,30000.0,12.42,12.42,12.38,12.42,30000.0
2008-09-29 13:25:00,12.42,12.49,12.41,12.46,49800.0,12.42,12.49,12.41,12.46,49800.0
2008-09-29 13:30:00,12.45,12.47,12.43,12.43,37800.0,12.45,12.47,12.43,12.43,37800.0
2008-09-29 13:35:00,12.42,12.45,12.35,12.41,144600.0,12.42,12.45,12.35,12.41,144600.0
2008-09-29 13:40:00,12.39,12.41,12.33,12.33,175200.0,12.39,12.41,12.33,12.33,175200.0
2008-09-29 13:45:00,12.34,12.34,12.29,12.32,147600.0,12.34,12.34,12.29,12.32,147600.0
2008-09-29 13:50:00,12.32,12.46,12.3,12.44,114000.0,12.32,12.46,12.3,12.44,114000.0
2008-09-29 13:55:00,12.44,12.45,12.25,12.25,148500.0,12.44,12.45,12.25,12.25,148500.0
2008-09-29 14:00:00,12.27,12.34,12.27,12.29,66300.0,12.27,12.34,12.27,12.29,66300.0
2008-09-29 14:05:00,12.3,12.42,12.23,12.25,90000.0,12.3,12.42,12.23,12.25,90000.0
2008-09-29 14:10:00,12.26,12.32,12.19,12.27,66000.0,12.26,12.32,12.19,12.27,66000.0
2008-09-29 14:15:00,12.27,12.31,12.22,12.24,93300.0,12.27,12.31,12.22,12.24,93300.0
2008-09-29 14:20:00,12.25,12.28,12.22,12.27,77400.0,12.25,12.28,12.22,12.27,77400.0
2008-09-29 14:25:00,12.27,12.3,12.23,12.24,59100.0,12.27,12.3,12.23,12.24,59100.0
2008-09-29 14:30:00,12.25,12.28,12.23,12.27,84300.0,12.25,12.28,12.23,12.27,84300.0
2008-09-29 14:35:00,12.27,12.3,12.25,12.28,50100.0,12.27,12.3,12.25,12.28,50100.0
2008-09-29 14:40:00,12.27,12.31,12.27,12.28,43200.0,12.27,12.31,12.27,12.28,43200.0
2008-09-29 14:45:00,12.29,12.31,12.27,12.28,46500.0,12.29,12.31,12.27,12.28,46500.0
2008-09-29 14:50:00,12.28,12.32,12.28,12.29,49500.0,12.28,12.32,12.28,12.29,49500.0
2008-09-29 14:55:00,12.3,12.3,12.26,12.28,71100.0,12.3,12.3,12.26,12.28,71100.0
2008-09-29 15:00:00,12.27,12.31,12.26,12.28,81000.0,12.27,12.31,12.26,12.28,81000.0
2008-09-29 15:05:00,12.27,12.27,12.24,12.27,67200.0,12.27,12.27,12.24,12.27,67200.0
2008-09-29 15:10:00,12.27,12.28,12.23,12.23,71700.0,12.27,12.28,12.23,12.23,71700.0
2008-09-29 15:15:00,12.23,12.26,12.22,12.22,80700.0,12.23,12.26,12.22,12.22,80700.0
2008-09-29 15:20:00,12.22,12.23,12.16,12.17,72300.0,12.22,12.23,12.16,12.17,72300.0
2008-09-29 15:25:00,12.17,12.18,12.11,12.16,110100.0,12.17,12.18,12.11,12.16,110100.0
2008-09-29 15:30:00,12.15,12.15,12.12,12.13,84600.0,12.15,12.15,12.12,12.13,84600.0
2008-09-29 15:35:00,12.12,12.15,12.09,12.12,87900.0,12.12,12.15,12.09,12.12,87900.0
2008-09-29 15:40:00,12.12,12.31,12.11,12.27,62700.0,12.12,12.31,12.11,12.27,62700.0
2008-09-29 15:45:00,12.28,12.29,12.22,12.26,33300.0,12.28,12.29,12.22,12.26,33300.0
2008-09-29 15:50:00,12.25,12.26,12.22,12.24,65100.0,12.25,12.26,12.22,12.24,65100.0
2008-09-29 15:55:00,12.24,12.28,12.24,12.25,86400.0,12.24,12.28,12.24,12.25,86400.0
2008-09-30 09:30:00,12.4,12.4,12.23,12.27,89100.0,12.4,12.4,12.23,12.27,89100.0
2008-09-30 09:35:00,12.27,12.41,12.26,12.32,64500.0,12.27,12.41,12.26,12.32,64500.0
2008-09-30 09:40:00,12.31,12.36,12.25,12.27,57300.0,12.31,12.36,12.25,12.27,57300.0
2008-09-30 09:45:00,12.26,12.27,12.18,12.2,91800.0,12.26,12.27,12.18,12.2,91800.0
2008-09-30 09:50:00,12.22,12.22,12.11,12.11,111000.0,12.22,12.22,12.11,12.11,111000.0
2008-09-30 09:55:00,12.12,12.15,12.09,12.15,71100.0,12.12,12.15,12.09,12.15,71100.0
2008-09-30 10:00:00,12.15,12.21,12.13,12.17,28500.0,12.15,12.21,12.13,12.17,28500.0
2008-09-30 10:05:00,12.18,12.18,12.13,12.16,32100.0,12.18,12.18,12.13,12.16,32100.0
2008-09-30 10:10:00,12.15,12.22,12.14,12.21,51900.0,12.15,12.22,12.14,12.21,51900.0
2008-09-30 10:15:00,12.22,12.25,12.19,12.2,48000.0,12.22,12.25,12.19,12.2,48000.0
2008-09-30 10:20:00,12.21,12.22,12.18,12.2,74400.0,12.21,12.22,12.18,12.2,74400.0
2008-09-30 10:25:00,12.19,12.22,12.15,12.16,124800.0,12.19,12.22,12.15,12.16,124800.0
2008-09-30 10:30:00,12.16,12.19,12.16,12.17,63000.0,12.16,12.19,12.16,12.17,63000.0
2008-09-30 10:35:00,12.17,12.18,12.15,12.15,111600.0,12.17,12.18,12.15,12.15,111600.0
2008-09-30 10:40:00,12.15,12.18,12.13,12.16,95100.0,12.15,12.18,12.13,12.16,95100.0
2008-09-30 10:45:00,12.16,12.19,12.16,12.18,101400.0,12.16,12.19,12.16,12.18,101400.0
2008-09-30 10:50:00,12.18,12.18,12.15,12.16,60300.0,12.18,12.18,12.15,12.16,60300.0
2008-09-30 10:55:00,12.16,12.16,12.11,12.11,57000.0,12.16,12.16,12.11,12.11,57000.0
2008-09-30 11:00:00,12.12,12.17,12.12,12.17,74400.0,12.12,12.17,12.12,12.17,74400.0
2008-09-30 11:05:00,12.17,12.17,12.13,12.17,53700.0,12.17,12.17,12.13,12.17,53700.0
2008-09-30 11:10:00,12.17,12.18,12.16,12.17,23700.0,12.17,12.18,12.16,12.17,23700.0
2008-09-30 11:15:00,12.17,12.17,12.14,12.14,166500.0,12.17,12.17,12.14,12.14,166500.0
2008-09-30 11:20:00,12.14,12.15,12.11,12.11,23400.0,12.14,12.15,12.11,12.11,23400.0
2008-09-30 11:25:00,12.11,12.15,12.08,12.15,46200.0,12.11,12.15,12.08,12.15,46200.0
2008-09-30 11:30:00,12.15,12.15,12.1,12.12,35400.0,12.15,12.15,12.1,12.12,35400.0
2008-09-30 11:35:00,12.12,12.13,12.1,12.11,50700.0,12.12,12.13,12.1,12.11,50700.0
2008-09-30 11:40:00,12.11,12.12,12.09,12.12,43800.0,12.11,12.12,12.09,12.12,43800.0
2008-09-30 11:45:00,12.11,12.15,12.1,12.15,34500.0,12.11,12.15,12.1,12.15,34500.0
2008-09-30 11:50:00,12.15,12.15,12.1,12.12,89400.0,12.15,12.15,12.1,12.12,89400.0
2008-09-30 11:55:00,12.12,12.16,12.11,12.16,31500.0,12.12,12.16,12.11,12.16,31500.0
2008-09-30 12:00:00,12.16,12.17,12.12,12.13,56400.0,12.16,12.17,12.12,12.13,56400.0
2008-09-30 12:05:00,12.13,12.14,12.12,12.14,36300.0,12.13,12.14,12.12,12.14,36300.0
2008-09-30 12:10:00,12.14,12.15,12.11,12.11,36600.0,12.14,12.15,12.11,12.11,36600.0
2008-09-30 12:15:00,12.12,12.12,12.08,12.1,24300.0,12.12,12.12,12.08,12.1,24300.0
2008-09-30 12:20:00,12.1,12.11,12.06,12.06,37200.0,12.1,12.11,12.06,12.06,37200.0
2008-09-30 12:25:00,12.06,12.08,12.06,12.08,21300.0,12.06,12.08,12.06,12.08,21300.0
2008-09-30 12:30:00,12.07,12.08,12.05,12.08,38700.0,12.07,12.08,12.05,12.08,38700.0
2008-09-30 12:35:00,12.08,12.13,12.08,12.13,21300.0,12.08,12.13,12.08,12.13,21300.0
2008-09-30 12:40:00,12.12,12.17,12.12,12.15,95700.0,12.12,12.17,12.12,12.15,95700.0
2008-09-30 12:45:00,12.15,12.16,12.15,12.16,26700.0,12.15,12.16,12.15,12.16,26700.0
2008-09-30 12:50:00,12.16,12.16,12.14,12.15,33600.0,12.16,12.16,12.14,12.15,33600.0
2008-09-30 12:55:00,12.14,12.15,12.12,12.13,104100.0,12.14,12.15,12.12,12.13,104100.0
2008-09-30 13:00:00,12.13,12.14,12.11,12.11,30000.0,12.13,12.14,12.11,12.11,30000.0
2008-09-30 13:05:00,12.11,12.13,12.1,12.13,32100.0,12.11,12.13,12.1,12.13,32100.0
2008-09-30 13:10:00,12.14,12.15,12.11,12.14,27900.0,12.14,12.15,12.11,12.14,27900.0
2008-09-30 13:15:00,12.14,12.17,12.13,12.16,73800.0,12.14,12.17,12.13,12.16,73800.0
2008-09-30 13:20:00,12.15,12.16,12.14,12.16,43800.0,12.15,12.16,12.14,12.16,43800.0
2008-09-30 13:25:00,12.16,12.17,12.16,12.16,54000.0,12.16,12.17,12.16,12.16,54000.0
2008-09-30 13:30:00,12.17,12.2,12.16,12.17,180000.0,12.17,12.2,12.16,12.17,180000.0
2008-09-30 13:35:00,12.17,12.17,12.15,12.16,40800.0,12.17,12.17,12.15,12.16,40800.0
2008-09-30 13:40:00,12.16,12.17,12.15,12.16,22200.0,12.16,12.17,12.15,12.16,22200.0
2008-09-30 13:45:00,12.16,12.17,12.15,12.16,18000.0,12.16,12.17,12.15,12.16,18000.0
2008-09-30 13:50:00,12.17,12.17,12.16,12.17,31800.0,12.17,12.17,12.16,12.17,31800.0
2008-09-30 13:55:00,12.17,12.17,12.15,12.16,36300.0,12.17,12.17,12.15,12.16,36300.0
2008-09-30 14:00:00,12.17,12.18,12.15,12.16,50400.0,12.17,12.18,12.15,12.16,50400.0
2008-09-30 14:05:00,12.17,12.19,12.17,12.17,69000.0,12.17,12.19,12.17,12.17,69000.0
2008-09-30 14:10:00,12.17,12.18,12.16,12.16,69900.0,12.17,12.18,12.16,12.16,69900.0
2008-09-30 14:15:00,12.16,12.18,12.15,12.17,54300.0,12.16,12.18,12.15,12.17,54300.0
2008-09-30 14:20:00,12.16,12.22,12.16,12.22,68700.0,12.16,12.22,12.16,12.22,68700.0
2008-09-30 14:25:00,12.22,12.23,12.18,12.19,114000.0,12.22,12.23,12.18,12.19,114000.0
2008-09-30 14:30:00,12.19,12.2,12.19,12.19,69300.0,12.19,12.2,12.19,12.19,69300.0
2008-09-30 14:35:00,12.2,12.2,12.16,12.16,51000.0,12.2,12.2,12.16,12.16,51000.0
2008-09-30 14:40:00,12.17,12.18,12.16,12.17,42600.0,12.17,12.18,12.16,12.17,42600.0
2008-09-30 14:45:00,12.16,12.18,12.15,12.18,56700.0,12.16,12.18,12.15,12.18,56700.0
2008-09-30 14:50:00,12.19,12.2,12.19,12.2,51300.0,12.19,12.2,12.19,12.2,51300.0
2008-09-30 14:55:00,12.2,12.22,12.2,12.21,54600.0,12.2,12.22,12.2,12.21,54600.0
2008-09-30 15:00:00,12.21,12.24,12.2,12.24,105600.0,12.21,12.24,12.2,12.24,105600.0
2008-09-30 15:05:00,12.24,12.28,12.23,12.24,166500.0,12.24,12.28,12.23,12.24,166500.0
2008-09-30 15:10:00,12.23,12.24,12.19,12.2,96300.0,12.23,12.24,12.19,12.2,96300.0
2008-09-30 15:15:00,12.2,12.2,12.17,12.18,163200.0,12.2,12.2,12.17,12.18,163200.0
2008-09-30 15:20:00,12.18,12.23,12.17,12.23,74400.0,12.18,12.23,12.17,12.23,74400.0
2008-09-30 15:25:00,12.23,12.24,12.2,12.21,54300.0,12.23,12.24,12.2,12.21,54300.0
2008-09-30 15:30:00,12.21,12.21,12.17,12.18,86100.0,12.21,12.21,12.17,12.18,86100.0
2008-09-30 15:35:00,12.18,12.18,12.16,12.18,107700.0,12.18,12.18,12.16,12.18,107700.0
2008-09-30 15:40:00,12.19,12.21,12.16,12.16,175800.0,12.19,12.21,12.16,12.16,175800.0
2008-09-30 15:45:00,12.16,12.17,12.14,12.17,278100.0,12.16,12.17,12.14,12.17,278100.0
2008-09-30 15:50:00,12.16,12.2,12.14,12.16,235800.0,12.16,12.2,12.14,12.16,235800.0
2008-09-30 15:55:00,12.16,12.16,12.08,12.13,317700.0,12.16,12.16,12.08,12.13,317700.0
2008-10-01 09:30:00,12.23,12.33,12.04,12.11,110100.0,12.23,12.33,12.04,12.11,110100.0
2008-10-01 09:35:00,12.12,12.18,12.1,12.1,68100.0,12.12,12.18,12.1,12.1,68100.0
2008-10-01 09:40:00,12.1,12.24,12.09,12.22,49200.0,12.1,12.24,12.09,12.22,49200.0
2008-10-01 09:45:00,12.22,12.3,12.22,12.28,53400.0,12.22,12.3,12.22,12.28,53400.0
2008-10-01 09:50:00,12.28,12.29,12.19,12.22,44100.0,12.28,12.29,12.19,12.22,44100.0
2008-10-01 09:55:00,12.22,12.23,12.19,12.2,21000.0,12.22,12.23,12.19,12.2,21000.0
2008-10-01 10:00:00,12.19,12.19,12.08,12.11,51900.0,12.19,12.19,12.08,12.11,51900.0
2008-10-01 10:05:00,12.11,12.17,12.11,12.15,30600.0,12.11,12.17,12.11,12.15,30600.0
2008-10-01 10:10:00,12.15,12.18,12.14,12.18,52200.0,12.15,12.18,12.14,12.18,52200.0
2008-10-01 10:15:00,12.17,12.22,12.17,12.19,101400.0,12.17,12.22,12.17,12.19,101400.0
2008-10-01 10:20:00,12.2,12.22,12.17,12.18,111600.0,12.2,12.22,12.17,12.18,111600.0
2008-10-01 10:25:00,12.18,12.18,12.13,12.15,34500.0,12.18,12.18,12.13,12.15,34500.0
2008-10-01 10:30:00,12.15,12.16,12.1,12.11,33600.0,12.15,12.16,12.1,12.11,33600.0
2008-10-01 10:35:00,12.12,12.16,12.11,12.14,48600.0,12.12,12.16,12.11,12.14,48600.0
2008-10-01 10:40:00,12.15,12.18,12.15,12.15,37500.0,12.15,12.18,12.15,12.15,37500.0
2008-10-01 10:45:00,12.16,12.18,12.14,12.14,43500.0,12.16,12.18,12.14,12.14,43500.0
2008-10-01 10:50:00,12.13,12.14,12.09,12.14,26700.0,12.13,12.14,12.09,12.14,26700.0
2008-10-01 10:55:00,12.15,12.19,12.15,12.18,30600.0,12.15,12.19,12.15,12.18,30600.0
2008-10-01 11:00:00,12.18,12.19,12.14,12.16,34500.0,12.18,12.19,12.14,12.16,34500.0
2008-10-01 11:05:00,12.16,12.17,12.14,12.15,53100.0,12.16,12.17,12.14,12.15,53100.0
2008-10-01 11:10:00,12.15,12.17,12.15,12.16,42900.0,12.15,12.17,12.15,12.16,42900.0
2008-10-01 11:15:00,12.17,12.17,12.15,12.16,21600.0,12.17,12.17,12.15,12.16,21600.0
2008-10-01 11:20:00,12.15,12.18,12.14,12.16,40500.0,12.15,12.18,12.14,12.16,40500.0
2008-10-01 11:25:00,12.16,12.19,12.15,12.15,43800.0,12.16,12.19,12.15,12.15,43800.0
2008-10-01 11:30:00,12.16,12.18,12.14,12.17,55800.0,12.16,12.18,12.14,12.17,55800.0
2008-10-01 11:35:00,12.17,12.19,12.14,12.16,64500.0,12.17,12.19,12.14,12.16,64500.0
2008-10-01 11:40:00,12.17,12.18,12.14,12.14,54600.0,12.17,12.18,12.14,12.14,54600.0
2008-10-01 11:45:00,12.14,12.14,12.1,12.11,24900.0,12.14,12.14,12.1,12.11,24900.0
2008-10-01 11:50:00,12.12,12.15,12.11,12.11,21900.0,12.12,12.15,12.11,12.11,21900.0
2008-10-01 11:55:00,12.11,12.11,12.09,12.1,30600.0,12.11,12.11,12.09,12.1,30600.0
2008-10-01 12:00:00,12.1,12.11,12.08,12.1,80400.0,12.1,12.11,12.08,12.1,80400.0
2008-10-01 12:05:00,12.1,12.1,12.08,12.09,18300.0,12.1,12.1,12.08,12.09,18300.0
2008-10-01 12:10:00,12.09,12.11,12.09,12.1,42300.0,12.09,12.11,12.09,12.1,42300.0
2008-10-01 12:15:00,12.1,12.17,12.1,12.13,57600.0,12.1,12.17,12.1,12.13,57600.0
2008-10-01 12:20:00,12.13,12.17,12.11,12.14,52800.0,12.13,12.17,12.11,12.14,52800.0
2008-10-01 12:25:00,12.14,12.18,12.11,12.11,71100.0,12.14,12.18,12.11,12.11,71100.0
2008-10-01 12:30:00,12.11,12.15,12.09,12.15,71700.0,12.11,12.15,12.09,12.15,71700.0
2008-10-01 12:35:00,12.15,12.15,12.1,12.1,15000.0,12.15,12.15,12.1,12.1,15000.0
2008-10-01 12:40:00,12.1,12.11,12.07,12.08,35700.0,12.1,12.11,12.07,12.08,35700.0
2008-10-01 12:45:00,12.08,12.09,12.07,12.08,28500.0,12.08,12.09,12.07,12.08,28500.0
2008-10-01 12:50:00,12.08,12.12,12.08,12.09,29100.0,12.08,12.12,12.08,12.09,29100.0
2008-10-01 12:55:00,12.08,12.1,12.07,12.1,23100.0,12.08,12.1,12.07,12.1,23100.0
2008-10-01 13:00:00,12.1,12.1,12.06,12.07,21300.0,12.1,12.1,12.06,12.07,21300.0
2008-10-01 13:05:00,12.06,12.06,12.02,12.03,31800.0,12.06,12.06,12.02,12.03,31800.0
2008-10-01 13:10:00,12.05,12.06,12.03,12.04,12600.0,12.05,12.06,12.03,12.04,12600.0
2008-10-01 13:15:00,12.04,12.05,12.02,12.02,13800.0,12.04,12.05,12.02,12.02,13800.0
2008-10-01 13:20:00,12.02,12.03,12.01,12.03,20400.0,12.02,12.03,12.01,12.03,20400.0
2008-10-01 13:25:00,12.03,12.07,12.03,12.06,39000.0,12.03,12.07,12.03,12.06,39000.0
2008-10-01 13:30:00,12.06,12.07,11.99,12.0,42300.0,12.06,12.07,11.99,12.0,42300.0
2008-10-01 13:35:00,12.01,12.03,12.01,12.01,29700.0,12.01,12.03,12.01,12.01,29700.0
2008-10-01 13:40:00,12.02,12.04,11.94,12.04,76500.0,12.02,12.04,11.94,12.04,76500.0
2008-10-01 13:45:00,12.05,12.11,11.98,12.02,74100.0,12.05,12.11,11.98,12.02,74100.0
2008-10-01 13:50:00,12.03,12.07,12.0,12.04,70500.0,12.03,12.07,12.0,12.04,70500.0
2008-10-01 13:55:00,12.02,12.04,11.96,11.98,40800.0,12.02,12.04,11.96,11.98,40800.0
2008-10-01 14:00:00,11.98,12.01,11.94,11.97,44100.0,11.98,12.01,11.94,11.97,44100.0
2008-10-01 14:05:00,11.98,12.07,11.97,12.04,59700.0,11.98,12.07,11.97,12.04,59700.0
2008-10-01 14:10:00,12.02,12.04,12.01,12.02,21600.0,12.02,12.04,12.01,12.02,21600.0
2008-10-01 14:15:00,12.03,12.08,12.03,12.06,30300.0,12.03,12.08,12.03,12.06,30300.0
2008-10-01 14:20:00,12.05,12.07,12.04,12.06,28800.0,12.05,12.07,12.04,12.06,28800.0
2008-10-01 14:25:00,12.06,12.08,12.02,12.02,36900.0,12.06,12.08,12.02,12.02,36900.0
2008-10-01 14:30:00,12.03,12.05,11.99,12.0,38400.0,12.03,12.05,11.99,12.0,38400.0
2008-10-01 14:35:00,11.99,12.01,11.98,12.01,26400.0,11.99,12.01,11.98,12.01,26400.0
2008-10-01 14:40:00,12.01,12.04,11.99,12.02,46800.0,12.01,12.04,11.99,12.02,46800.0
2008-10-01 14:45:00,12.01,12.04,11.99,12.02,33900.0,12.01,12.04,11.99,12.02,33900.0
2008-10-01 14:50:00,12.03,12.05,12.01,12.02,39300.0,12.03,12.05,12.01,12.02,39300.0
2008-10-01 14:55:00,12.02,12.04,11.94,11.98,67500.0,12.02,12.04,11.94,11.98,67500.0
2008-10-01 15:00:00,11.98,11.99,11.95,11.96,38700.0,11.98,11.99,11.95,11.96,38700.0
2008-10-01 15:05:00,11.96,11.98,11.95,11.97,62100.0,11.96,11.98,11.95,11.97,62100.0
2008-10-01 15:10:00,11.98,12.01,11.96,11.96,45900.0,11.98,12.01,11.96,11.96,45900.0
2008-10-01 15:15:00,11.96,11.99,11.94,11.98,51300.0,11.96,11.99,11.94,11.98,51300.0
2008-10-01 15:20:00,11.97,11.98,11.96,11.98,41400.0,11.97,11.98,11.96,11.98,41400.0
2008-10-01 15:25:00,11.98,12.01,11.97,11.99,81300.0,11.98,12.01,11.97,11.99,81300.0
2008-10-01 15:30:00,12.0,12.03,11.99,12.01,81000.0,12.0,12.03,11.99,12.01,81000.0
2008-10-01 15:35:00,12.0,12.02,11.96,11.97,69600.0,12.0,12.02,11.96,11.97,69600.0
2008-10-01 15:40:00,11.96,12.0,11.96,12.0,64800.0,11.96,12.0,11.96,12.0,64800.0
2008-10-01 15:45:00,12.0,12.01,11.97,11.98,71400.0,12.0,12.01,11.97,11.98,71400.0
2008-10-01 15:50:00,11.98,12.0,11.98,12.0,82500.0,11.98,12.0,11.98,12.0,82500.0
2008-10-01 15:55:00,12.0,12.04,11.99,12.04,128100.0,12.0,12.04,11.99,12.04,128100.0
2008-10-02 09:30:00,11.91,12.07,11.89,12.04,33900.0,11.91,12.07,11.89,12.04,33900.0
2008-10-02 09:35:00,12.03,12.14,12.03,12.13,34800.0,12.03,12.14,12.03,12.13,34800.0
2008-10-02 09:40:00,12.12,12.14,12.04,12.05,70200.0,12.12,12.14,12.04,12.05,70200.0
2008-10-02 09:45:00,12.06,12.12,12.06,12.07,31200.0,12.06,12.12,12.06,12.07,31200.0
2008-10-02 09:50:00,12.08,12.1,11.98,11.99,33300.0,12.08,12.1,11.98,11.99,33300.0
2008-10-02 09:55:00,11.99,12.0,11.93,11.93,20400.0,11.99,12.0,11.93,11.93,20400.0
2008-10-02 10:00:00,11.92,11.93,11.88,11.91,29100.0,11.92,11.93,11.88,11.91,29100.0
2008-10-02 10:05:00,11.91,11.91,11.84,11.86,28200.0,11.91,11.91,11.84,11.86,28200.0
2008-10-02 10:10:00,11.87,11.9,11.86,11.89,39900.0,11.87,11.9,11.86,11.89,39900.0
2008-10-02 10:15:00,11.89,11.92,11.89,11.9,21900.0,11.89,11.92,11.89,11.9,21900.0
2008-10-02 10:20:00,11.9,11.91,11.85,11.85,42300.0,11.9,11.91,11.85,11.85,42300.0
2008-10-02 10:25:00,11.86,11.88,11.84,11.85,77400.0,11.86,11.88,11.84,11.85,77400.0
2008-10-02 10:30:00,11.86,11.88,11.82,11.88,59400.0,11.86,11.88,11.82,11.88,59400.0
2008-10-02 10:35:00,11.89,11.9,11.84,11.85,30900.0,11.89,11.9,11.84,11.85,30900.0
2008-10-02 10:40:00,11.84,11.87,11.81,11.87,30000.0,11.84,11.87,11.81,11.87,30000.0
2008-10-02 10:45:00,11.88,11.88,11.83,11.84,47400.0,11.88,11.88,11.83,11.84,47400.0
2008-10-02 10:50:00,11.84,11.86,11.84,11.85,25200.0,11.84,11.86,11.84,11.85,25200.0
2008-10-02 10:55:00,11.85,11.85,11.83,11.84,18000.0,11.85,11.85,11.83,11.84,18000.0
2008-10-02 11:00:00,11.84,11.86,11.83,11.84,27000.0,11.84,11.86,11.83,11.84,27000.0
2008-10-02 11:05:00,11.84,11.84,11.73,11.73,51900.0,11.84,11.84,11.73,11.73,51900.0
2008-10-02 11:10:00,11.74,11.74,11.72,11.74,33300.0,11.74,11.74,11.72,11.74,33300.0
2008-10-02 11:15:00,11.73,11.75,11.71,11.74,31500.0,11.73,11.75,11.71,11.74,31500.0
2008-10-02 11:20:00,11.74,11.75,11.72,11.72,29100.0,11.74,11.75,11.72,11.72,29100.0
2008-10-02 11:25:00,11.72,11.75,11.72,11.74,18300.0,11.72,11.75,11.72,11.74,18300.0
2008-10-02 11:30:00,11.73,11.74,11.72,11.74,34500.0,11.73,11.74,11.72,11.74,34500.0
2008-10-02 11:35:00,11.74,11.74,11.72,11.74,30000.0,11.74,11.74,11.72,11.74,30000.0
2008-10-02 11:40:00,11.74,11.76,11.72,11.73,39900.0,11.74,11.76,11.72,11.73,39900.0
2008-10-02 11:45:00,11.72,11.74,11.72,11.72,25200.0,11.72,11.74,11.72,11.72,25200.0
2008-10-02 11:50:00,11.72,11.75,11.72,11.75,45300.0,11.72,11.75,11.72,11.75,45300.0
2008-10-02 11:55:00,11.75,11.8,11.74,11.8,39900.0,11.75,11.8,11.74,11.8,39900.0
2008-10-02 12:00:00,11.79,11.81,11.78,11.8,43200.0,11.79,11.81,11.78,11.8,43200.0
2008-10-02 12:05:00,11.8,11.82,11.8,11.81,28800.0,11.8,11.82,11.8,11.81,28800.0
2008-10-02 12:10:00,11.81,11.81,11.75,11.77,27000.0,11.81,11.81,11.75,11.77,27000.0
2008-10-02 12:15:00,11.77,11.82,11.77,11.8,19200.0,11.77,11.82,11.77,11.8,19200.0
2008-10-02 12:20:00,11.79,11.8,11.79,11.79,9300.0,11.79,11.8,11.79,11.79,9300.0
2008-10-02 12:25:00,11.79,11.81,11.78,11.81,19800.0,11.79,11.81,11.78,11.81,19800.0
2008-10-02 12:30:00,11.82,11.82,11.79,11.79,14100.0,11.82,11.82,11.79,11.79,14100.0
2008-10-02 12:35:00,11.8,11.82,11.79,11.81,39900.0,11.8,11.82,11.79,11.81,39900.0
2008-10-02 12:40:00,11.8,11.82,11.79,11.8,15900.0,11.8,11.82,11.79,11.8,15900.0
2008-10-02 12:45:00,11.8,11.81,11.75,11.77,57300.0,11.8,11.81,11.75,11.77,57300.0
2008-10-02 12:50:00,11.77,11.77,11.75,11.76,30000.0,11.77,11.77,11.75,11.76,30000.0
2008-10-02 12:55:00,11.77,11.77,11.76,11.77,37200.0,11.77,11.77,11.76,11.77,37200.0
2008-10-02 13:00:00,11.77,11.78,11.76,11.78,40500.0,11.77,11.78,11.76,11.78,40500.0
2008-10-02 13:05:00,11.78,11.79,11.76,11.76,18000.0,11.78,11.79,11.76,11.76,18000.0
2008-10-02 13:10:00,11.76,11.76,11.72,11.75,27000.0,11.76,11.76,11.72,11.75,27000.0
2008-10-02 13:15:00,11.74,11.75,11.73,11.75,30300.0,11.74,11.75,11.73,11.75,30300.0
2008-10-02 13:20:00,11.75,11.75,11.73,11.73,9300.0,11.75,11.75,11.73,11.73,9300.0
2008-10-02 13:25:00,11.73,11.73,11.72,11.73,18900.0,11.73,11.73,11.72,11.73,18900.0
2008-10-02 13:30:00,11.73,11.77,11.73,11.77,32700.0,11.73,11.77,11.73,11.77,32700.0
2008-10-02 13:35:00,11.77,11.78,11.75,11.75,42600.0,11.77,11.78,11.75,11.75,42600.0
2008-10-02 13:40:00,11.75,11.8,11.73,11.8,76200.0,11.75,11.8,11.73,11.8,76200.0
2008-10-02 13:45:00,11.8,11.84,11.8,11.81,27300.0,11.8,11.84,11.8,11.81,27300.0
2008-10-02 13:50:00,11.81,11.83,11.74,11.74,45600.0,11.81,11.83,11.74,11.74,45600.0
2008-10-02 13:55:00,11.73,11.77,11.73,11.77,18900.0,11.73,11.77,11.73,11.77,18900.0
2008-10-02 14:00:00,11.77,11.82,11.77,11.78,39300.0,11.77,11.82,11.77,11.78,39300.0
2008-10-02 14:05:00,11.78,11.84,11.76,11.81,59700.0,11.78,11.84,11.76,11.81,59700.0
2008-10-02 14:10:00,11.81,11.85,11.79,11.85,95700.0,11.81,11.85,11.79,11.85,95700.0
2008-10-02 14:15:00,11.84,11.86,11.8,11.8,90300.0,11.84,11.86,11.8,11.8,90300.0
2008-10-02 14:20:00,11.8,11.8,11.74,11.77,30600.0,11.8,11.8,11.74,11.77,30600.0
2008-10-02 14:25:00,11.76,11.78,11.75,11.76,20700.0,11.76,11.78,11.75,11.76,20700.0
2008-10-02 14:30:00,11.76,11.78,11.75,11.76,47400.0,11.76,11.78,11.75,11.76,47400.0
2008-10-02 14:35:00,11.76,11.78,11.73,11.78,39900.0,11.76,11.78,11.73,11.78,39900.0
2008-10-02 14:40:00,11.78,11.81,11.75,11.75,60900.0,11.78,11.81,11.75,11.75,60900.0
2008-10-02 14:45:00,11.75,11.82,11.75,11.8,58800.0,11.75,11.82,11.75,11.8,58800.0
2008-10-02 14:50:00,11.8,11.81,11.77,11.77,45600.0,11.8,11.81,11.77,11.77,45600.0
2008-10-02 14:55:00,11.78,11.84,11.78,11.82,73200.0,11.78,11.84,11.78,11.82,73200.0
2008-10-02 15:00:00,11.82,11.82,11.79,11.8,75300.0,11.82,11.82,11.79,11.8,75300.0
2008-10-02 15:05:00,11.82,11.83,11.79,11.79,39300.0,11.82,11.83,11.79,11.79,39300.0
2008-10-02 15:10:00,11.79,11.81,11.79,11.8,31800.0,11.79,11.81,11.79,11.8,31800.0
2008-10-02 15:15:00,11.79,11.79,11.75,11.76,36000.0,11.79,11.79,11.75,11.76,36000.0
2008-10-02 15:20:00,11.76,11.79,11.75,11.76,38400.0,11.76,11.79,11.75,11.76,38400.0
2008-10-02 15:25:00,11.77,11.77,11.75,11.76,36300.0,11.77,11.77,11.75,11.76,36300.0
2008-10-02 15:30:00,11.76,11.81,11.76,11.79,74700.0,11.76,11.81,11.76,11.79,74700.0
2008-10-02 15:35:00,11.8,11.8,11.77,11.78,93900.0,11.8,11.8,11.77,11.78,93900.0
2008-10-02 15:40:00,11.78,11.8,11.77,11.78,62400.0,11.78,11.8,11.77,11.78,62400.0
2008-10-02 15:45:00,11.79,11.79,11.76,11.77,73200.0,11.79,11.79,11.76,11.77,73200.0
2008-10-02 15:50:00,11.78,11.83,11.77,11.82,77100.0,11.78,11.83,11.77,11.82,77100.0
2008-10-02 15:55:00,11.83,11.85,11.8,11.82,114600.0,11.83,11.85,11.8,11.82,114600.0
2008-10-03 09:30:00,11.92,12.13,11.85,12.02,120600.0,11.92,12.13,11.85,12.02,120600.0
2008-10-03 09:35:00,12.02,12.14,11.98,12.07,460800.0,12.02,12.14,11.98,12.07,460800.0
2008-10-03 09:40:00,12.05,12.16,12.05,12.08,183600.0,12.05,12.16,12.05,12.08,183600.0
2008-10-03 09:45:00,12.08,12.12,12.02,12.09,122100.0,12.08,12.12,12.02,12.09,122100.0
2008-10-03 09:50:00,12.09,12.12,12.05,12.07,131700.0,12.09,12.12,12.05,12.07,131700.0
2008-10-03 09:55:00,12.08,12.11,12.03,12.06,113700.0,12.08,12.11,12.03,12.06,113700.0
2008-10-03 10:00:00,12.08,12.13,12.07,12.11,89400.0,12.08,12.13,12.07,12.11,89400.0
2008-10-03 10:05:00,12.11,12.16,12.1,12.14,178500.0,12.11,12.16,12.1,12.14,178500.0
2008-10-03 10:10:00,12.15,12.16,12.1,12.15,48900.0,12.15,12.16,12.1,12.15,48900.0
2008-10-03 10:15:00,12.15,12.17,12.12,12.14,52200.0,12.15,12.17,12.12,12.14,52200.0
2008-10-03 10:20:00,12.14,12.16,12.09,12.1,96900.0,12.14,12.16,12.09,12.1,96900.0
2008-10-03 10:25:00,12.1,12.15,12.09,12.15,57300.0,12.1,12.15,12.09,12.15,57300.0
2008-10-03 10:30:00,12.15,12.21,12.13,12.2,132300.0,12.15,12.21,12.13,12.2,132300.0
2008-10-03 10:35:00,12.2,12.26,12.2,12.23,118800.0,12.2,12.26,12.2,12.23,118800.0
2008-10-03 10:40:00,12.22,12.23,12.19,12.2,65100.0,12.22,12.23,12.19,12.2,65100.0
2008-10-03 10:45:00,12.2,12.25,12.19,12.21,114900.0,12.2,12.25,12.19,12.21,114900.0
2008-10-03 10:50:00,12.2,12.2,12.16,12.18,30600.0,12.2,12.2,12.16,12.18,30600.0
2008-10-03 10:55:00,12.19,12.26,12.18,12.26,47100.0,12.19,12.26,12.18,12.26,47100.0
2008-10-03 11:00:00,12.25,12.3,12.24,12.27,51600.0,12.25,12.3,12.24,12.27,51600.0
2008-10-03 11:05:00,12.27,12.27,12.2,12.23,52800.0,12.27,12.27,12.2,12.23,52800.0
2008-10-03 11:10:00,12.23,12.24,12.22,12.23,32700.0,12.23,12.24,12.22,12.23,32700.0
2008-10-03 11:15:00,12.22,12.24,12.19,12.21,27300.0,12.22,12.24,12.19,12.21,27300.0
2008-10-03 11:20:00,12.2,12.22,12.19,12.22,29100.0,12.2,12.22,12.19,12.22,29100.0
2008-10-03 11:25:00,12.22,12.24,12.21,12.23,33000.0,12.22,12.24,12.21,12.23,33000.0
2008-10-03 11:30:00,12.23,12.24,12.2,12.21,28500.0,12.23,12.24,12.2,12.21,28500.0
2008-10-03 11:35:00,12.21,12.22,12.2,12.21,23100.0,12.21,12.22,12.2,12.21,23100.0
2008-10-03 11:40:00,12.22,12.23,12.19,12.22,42900.0,12.22,12.23,12.19,12.22,42900.0
2008-10-03 11:45:00,12.22,12.27,12.2,12.27,61200.0,12.22,12.27,12.2,12.27,61200.0
2008-10-03 11:50:00,12.28,12.33,12.27,12.32,81300.0,12.28,12.33,12.27,12.32,81300.0
2008-10-03 11:55:00,12.32,12.33,12.29,12.31,36300.0,12.32,12.33,12.29,12.31,36300.0
2008-10-03 12:00:00,12.3,12.32,12.28,12.32,88500.0,12.3,12.32,12.28,12.32,88500.0
2008-10-03 12:05:00,12.32,12.32,12.3,12.32,61800.0,12.32,12.32,12.3,12.32,61800.0
2008-10-03 12:10:00,12.31,12.33,12.31,12.32,39900.0,12.31,12.33,12.31,12.32,39900.0
2008-10-03 12:15:00,12.32,12.36,12.31,12.33,109200.0,12.32,12.36,12.31,12.33,109200.0
2008-10-03 12:20:00,12.33,12.33,12.28,12.31,67200.0,12.33,12.33,12.28,12.31,67200.0
2008-10-03 12:25:00,12.31,12.33,12.3,12.32,52800.0,12.31,12.33,12.3,12.32,52800.0
2008-10-03 12:30:00,12.32,12.33,12.31,12.33,39600.0,12.32,12.33,12.31,12.33,39600.0
2008-10-03 12:35:00,12.33,12.36,12.33,12.35,72900.0,12.33,12.36,12.33,12.35,72900.0
2008-10-03 12:40:00,12.35,12.42,12.35,12.41,116700.0,12.35,12.42,12.35,12.41,116700.0
2008-10-03 12:45:00,12.41,12.45,12.39,12.43,352800.0,12.41,12.45,12.39,12.43,352800.0
2008-10-03 12:50:00,12.43,12.43,12.39,12.41,55500.0,12.43,12.43,12.39,12.41,55500.0
2008-10-03 12:55:00,12.4,12.47,12.4,12.47,258600.0,12.4,12.47,12.4,12.47,258600.0
2008-10-03 13:00:00,12.47,12.5,12.41,12.41,102300.0,12.47,12.5,12.41,12.41,102300.0
2008-10-03 13:05:00,12.41,12.49,12.4,12.45,93600.0,12.41,12.49,12.4,12.45,93600.0
2008-10-03 13:10:00,12.44,12.44,12.31,12.4,199800.0,12.44,12.44,12.31,12.4,199800.0
2008-10-03 13:15:00,12.41,12.46,12.39,12.4,89700.0,12.41,12.46,12.39,12.4,89700.0
2008-10-03 13:20:00,12.4,12.48,12.39,12.42,84600.0,12.4,12.48,12.39,12.42,84600.0
2008-10-03 13:25:00,12.42,12.44,12.25,12.26,50100.0,12.42,12.44,12.25,12.26,50100.0
2008-10-03 13:30:00,12.26,12.27,12.14,12.14,70200.0,12.26,12.27,12.14,12.14,70200.0
2008-10-03 13:35:00,12.16,12.24,12.15,12.21,67800.0,12.16,12.24,12.15,12.21,67800.0
2008-10-03 13:40:00,12.2,12.22,12.1,12.1,80700.0,12.2,12.22,12.1,12.1,80700.0
2008-10-03 13:45:00,12.11,12.22,12.08,12.22,57600.0,12.11,12.22,12.08,12.22,57600.0
2008-10-03 13:50:00,12.22,12.25,12.1,12.12,46500.0,12.22,12.25,12.1,12.12,46500.0
2008-10-03 13:55:00,12.11,12.16,12.06,12.06,76200.0,12.11,12.16,12.06,12.06,76200.0
2008-10-03 14:00:00,12.07,12.08,11.98,12.0,118800.0,12.07,12.08,11.98,12.0,118800.0
2008-10-03 14:05:00,12.01,12.1,11.99,12.08,128400.0,12.01,12.1,11.99,12.08,128400.0
2008-10-03 14:10:00,12.08,12.12,12.06,12.08,49500.0,12.08,12.12,12.06,12.08,49500.0
2008-10-03 14:15:00,12.08,12.11,12.05,12.05,36900.0,12.08,12.11,12.05,12.05,36900.0
2008-10-03 14:20:00,12.06,12.07,12.01,12.04,49800.0,12.06,12.07,12.01,12.04,49800.0
2008-10-03 14:25:00,12.04,12.04,11.96,11.98,87600.0,12.04,12.04,11.96,11.98,87600.0
2008-10-03 14:30:00,11.99,12.02,11.9,11.96,152700.0,11.99,12.02,11.9,11.96,152700.0
2008-10-03 14:35:00,11.97,12.02,11.93,11.93,120300.0,11.97,12.02,11.93,11.93,120300.0
2008-10-03 14:40:00,11.93,11.96,11.91,11.93,63600.0,11.93,11.96,11.91,11.93,63600.0
2008-10-03 14:45:00,11.93,11.94,11.86,11.89,65700.0,11.93,11.94,11.86,11.89,65700.0
2008-10-03 14:50:00,11.88,11.96,11.87,11.93,73200.0,11.88,11.96,11.87,11.93,73200.0
2008-10-03 14:55:00,11.92,11.94,11.89,11.93,51600.0,11.92,11.94,11.89,11.93,51600.0
2008-10-03 15:00:00,11.93,11.98,11.92,11.96,92400.0,11.93,11.98,11.92,11.96,92400.0
2008-10-03 15:05:00,11.97,11.98,11.93,11.94,108300.0,11.97,11.98,11.93,11.94,108300.0
2008-10-03 15:10:00,11.95,11.95,11.92,11.92,40500.0,11.95,11.95,11.92,11.92,40500.0
2008-10-03 15:15:00,11.92,11.95,11.89,11.89,75000.0,11.92,11.95,11.89,11.89,75000.0
2008-10-03 15:20:00,11.9,11.92,11.88,11.88,51600.0,11.9,11.92,11.88,11.88,51600.0
2008-10-03 15:25:00,11.88,11.91,11.86,11.89,60900.0,11.88,11.91,11.86,11.89,60900.0
2008-10-03 15:30:00,11.88,11.93,11.88,11.89,83400.0,11.88,11.93,11.88,11.89,83400.0
2008-10-03 15:35:00,11.89,11.9,11.84,11.84,67800.0,11.89,11.9,11.84,11.84,67800.0
2008-10-03 15:40:00,11.84,11.84,11.77,11.77,97800.0,11.84,11.84,11.77,11.77,97800.0
2008-10-03 15:45:00,11.77,11.8,11.73,11.74,137400.0,11.77,11.8,11.73,11.74,137400.0
2008-10-03 15:50:00,11.75,11.79,11.74,11.76,76800.0,11.75,11.79,11.74,11.76,76800.0
2008-10-03 15:55:00,11.77,11.82,11.76,11.79,192600.0,11.77,11.82,11.76,11.79,192600.0
2008-10-06 09:30:00,11.56,11.64,11.17,11.43,183300.0,11.56,11.64,11.17,11.43,183300.0
2008-10-06 09:35:00,11.43,11.64,11.38,11.56,128400.0,11.43,11.64,11.38,11.56,128400.0
2008-10-06 09:40:00,11.57,11.58,11.48,11.53,171300.0,11.57,11.58,11.48,11.53,171300.0
2008-10-06 09:45:00,11.53,11.56,11.42,11.56,53400.0,11.53,11.56,11.42,11.56,53400.0
2008-10-06 09:50:00,11.56,11.56,11.52,11.54,48300.0,11.56,11.56,11.52,11.54,48300.0
2008-10-06 09:55:00,11.54,11.55,11.5,11.54,111900.0,11.54,11.55,11.5,11.54,111900.0
2008-10-06 10:00:00,11.54,11.55,11.48,11.49,179100.0,11.54,11.55,11.48,11.49,179100.0
2008-10-06 10:05:00,11.48,11.53,11.42,11.47,111900.0,11.48,11.53,11.42,11.47,111900.0
2008-10-06 10:10:00,11.48,11.58,11.48,11.56,99000.0,11.48,11.58,11.48,11.56,99000.0
2008-10-06 10:15:00,11.57,11.6,11.56,11.6,109800.0,11.57,11.6,11.56,11.6,109800.0
2008-10-06 10:20:00,11.6,11.62,11.58,11.61,94800.0,11.6,11.62,11.58,11.61,94800.0
2008-10-06 10:25:00,11.61,11.66,11.6,11.65,68100.0,11.61,11.66,11.6,11.65,68100.0
2008-10-06 10:30:00,11.65,11.65,11.54,11.57,75600.0,11.65,11.65,11.54,11.57,75600.0
2008-10-06 10:35:00,11.55,11.56,11.43,11.43,60600.0,11.55,11.56,11.43,11.43,60600.0
2008-10-06 10:40:00,11.44,11.52,11.44,11.49,109200.0,11.44,11.52,11.44,11.49,109200.0
2008-10-06 10:45:00,11.49,11.57,11.49,11.54,143100.0,11.49,11.57,11.49,11.54,143100.0
2008-10-06 10:50:00,11.55,11.57,11.49,11.57,116700.0,11.55,11.57,11.49,11.57,116700.0
2008-10-06 10:55:00,11.57,11.71,11.57,11.71,325500.0,11.57,11.71,11.57,11.71,325500.0
2008-10-06 11:00:00,11.69,11.81,11.69,11.81,140100.0,11.69,11.81,11.69,11.81,140100.0
2008-10-06 11:05:00,11.8,11.81,11.73,11.78,161700.0,11.8,11.81,11.73,11.78,161700.0
2008-10-06 11:10:00,11.78,11.9,11.75,11.85,153600.0,11.78,11.9,11.75,11.85,153600.0
2008-10-06 11:15:00,11.86,11.88,11.79,11.86,92100.0,11.86,11.88,11.79,11.86,92100.0
2008-10-06 11:20:00,11.87,11.87,11.76,11.79,74700.0,11.87,11.87,11.76,11.79,74700.0
2008-10-06 11:25:00,11.8,11.86,11.78,11.83,77100.0,11.8,11.86,11.78,11.83,77100.0
2008-10-06 11:30:00,11.84,11.88,11.83,11.88,75600.0,11.84,11.88,11.83,11.88,75600.0
2008-10-06 11:35:00,11.88,11.93,11.88,11.92,72300.0,11.88,11.93,11.88,11.92,72300.0
2008-10-06 11:40:00,11.93,11.94,11.88,11.91,68700.0,11.93,11.94,11.88,11.91,68700.0
2008-10-06 11:45:00,11.91,11.95,11.85,11.87,129900.0,11.91,11.95,11.85,11.87,129900.0
2008-10-06 11:50:00,11.86,11.88,11.84,11.85,53400.0,11.86,11.88,11.84,11.85,53400.0
2008-10-06 11:55:00,11.85,11.89,11.84,11.86,32100.0,11.85,11.89,11.84,11.86,32100.0
2008-10-06 12:00:00,11.86,11.94,11.84,11.84,63900.0,11.86,11.94,11.84,11.84,63900.0
2008-10-06 12:05:00,11.85,11.85,11.78,11.79,50700.0,11.85,11.85,11.78,11.79,50700.0
2008-10-06 12:10:00,11.8,11.81,11.78,11.79,111000.0,11.8,11.81,11.78,11.79,111000.0
2008-10-06 12:15:00,11.8,11.82,11.76,11.8,77700.0,11.8,11.82,11.76,11.8,77700.0
2008-10-06 12:20:00,11.8,11.81,11.76,11.79,44700.0,11.8,11.81,11.76,11.79,44700.0
2008-10-06 12:25:00,11.79,11.79,11.74,11.78,36600.0,11.79,11.79,11.74,11.78,36600.0
2008-10-06 12:30:00,11.79,11.81,11.75,11.77,33600.0,11.79,11.81,11.75,11.77,33600.0
2008-10-06 12:35:00,11.76,11.81,11.71,11.71,57000.0,11.76,11.81,11.71,11.71,57000.0
2008-10-06 12:40:00,11.71,11.74,11.69,11.7,105900.0,11.71,11.74,11.69,11.7,105900.0
2008-10-06 12:45:00,11.7,11.76,11.65,11.75,81900.0,11.7,11.76,11.65,11.75,81900.0
2008-10-06 12:50:00,11.76,11.8,11.76,11.78,57300.0,11.76,11.8,11.76,11.78,57300.0
2008-10-06 12:55:00,11.77,11.8,11.75,11.75,31500.0,11.77,11.8,11.75,11.75,31500.0
2008-10-06 13:00:00,11.75,11.8,11.69,11.79,63600.0,11.75,11.8,11.69,11.79,63600.0
2008-10-06 13:05:00,11.79,11.82,11.77,11.77,45300.0,11.79,11.82,11.77,11.77,45300.0
2008-10-06 13:10:00,11.78,11.79,11.73,11.76,49800.0,11.78,11.79,11.73,11.76,49800.0
2008-10-06 13:15:00,11.76,11.79,11.75,11.77,73800.0,11.76,11.79,11.75,11.77,73800.0
2008-10-06 13:20:00,11.77,11.85,11.77,11.85,96000.0,11.77,11.85,11.77,11.85,96000.0
2008-10-06 13:25:00,11.84,11.86,11.83,11.84,84000.0,11.84,11.86,11.83,11.84,84000.0
2008-10-06 13:30:00,11.84,11.85,11.8,11.81,81300.0,11.84,11.85,11.8,11.81,81300.0
2008-10-06 13:35:00,11.82,11.88,11.81,11.86,72600.0,11.82,11.88,11.81,11.86,72600.0
2008-10-06 13:40:00,11.86,11.96,11.83,11.91,129300.0,11.86,11.96,11.83,11.91,129300.0
2008-10-06 13:45:00,11.89,11.9,11.83,11.83,30900.0,11.89,11.9,11.83,11.83,30900.0
2008-10-06 13:50:00,11.83,11.85,11.81,11.84,67500.0,11.83,11.85,11.81,11.84,67500.0
2008-10-06 13:55:00,11.84,11.84,11.79,11.79,51900.0,11.84,11.84,11.79,11.79,51900.0
2008-10-06 14:00:00,11.79,11.79,11.73,11.73,70200.0,11.79,11.79,11.73,11.73,70200.0
2008-10-06 14:05:00,11.74,11.81,11.7,11.7,91200.0,11.74,11.81,11.7,11.7,91200.0
2008-10-06 14:10:00,11.71,11.72,11.58,11.59,200700.0,11.71,11.72,11.58,11.59,200700.0
2008-10-06 14:15:00,11.6,11.69,11.59,11.59,89400.0,11.6,11.69,11.59,11.59,89400.0
2008-10-06 14:20:00,11.59,11.6,11.56,11.56,89100.0,11.59,11.6,11.56,11.56,89100.0
2008-10-06 14:25:00,11.56,11.58,11.51,11.54,231600.0,11.56,11.58,11.51,11.54,231600.0
2008-10-06 14:30:00,11.54,11.56,11.47,11.52,127800.0,11.54,11.56,11.47,11.52,127800.0
2008-10-06 14:35:00,11.52,11.54,11.5,11.5,104700.0,11.52,11.54,11.5,11.5,104700.0
2008-10-06 14:40:00,11.5,11.51,11.46,11.48,89400.0,11.5,11.51,11.46,11.48,89400.0
2008-10-06 14:45:00,11.47,11.5,11.45,11.5,142500.0,11.47,11.5,11.45,11.5,142500.0
2008-10-06 14:50:00,11.5,11.67,11.5,11.66,146700.0,11.5,11.67,11.5,11.66,146700.0
2008-10-06 14:55:00,11.66,11.75,11.65,11.7,107700.0,11.66,11.75,11.65,11.7,107700.0
2008-10-06 15:00:00,11.7,11.74,11.6,11.72,96600.0,11.7,11.74,11.6,11.72,96600.0
2008-10-06 15:05:00,11.71,11.83,11.71,11.82,86100.0,11.71,11.83,11.71,11.82,86100.0
2008-10-06 15:10:00,11.82,11.85,11.8,11.85,232800.0,11.82,11.85,11.8,11.85,232800.0
2008-10-06 15:15:00,11.85,11.92,11.84,11.88,177000.0,11.85,11.92,11.84,11.88,177000.0
2008-10-06 15:20:00,11.88,11.92,11.8,11.81,184800.0,11.88,11.92,11.8,11.81,184800.0
2008-10-06 15:25:00,11.8,12.04,11.8,12.03,257400.0,11.8,12.04,11.8,12.03,257400.0
2008-10-06 15:30:00,12.03,12.13,12.03,12.12,106800.0,12.03,12.13,12.03,12.12,106800.0
2008-10-06 15:35:00,12.12,12.13,11.99,12.02,317400.0,12.12,12.13,11.99,12.02,317400.0
2008-10-06 15:40:00,12.03,12.06,11.98,12.03,211500.0,12.03,12.06,11.98,12.03,211500.0
2008-10-06 15:45:00,12.03,12.08,12.01,12.07,175800.0,12.03,12.08,12.01,12.07,175800.0
2008-10-06 15:50:00,12.07,12.09,12.02,12.08,234600.0,12.07,12.09,12.02,12.08,234600.0
2008-10-06 15:55:00,12.07,12.09,12.07,12.08,284100.0,12.07,12.09,12.07,12.08,284100.0
2008-10-07 09:30:00,12.08,12.08,11.93,11.99,97800.0,12.08,12.08,11.93,11.99,97800.0
2008-10-07 09:35:00,11.99,12.01,11.86,11.98,82200.0,11.99,12.01,11.86,11.98,82200.0
2008-10-07 09:40:00,11.96,12.09,11.96,12.02,65100.0,11.96,12.09,11.96,12.02,65100.0
2008-10-07 09:45:00,12.0,12.08,11.98,12.03,127200.0,12.0,12.08,11.98,12.03,127200.0
2008-10-07 09:50:00,12.03,12.03,11.93,11.96,158100.0,12.03,12.03,11.93,11.96,158100.0
2008-10-07 09:55:00,11.96,11.97,11.87,11.9,186000.0,11.96,11.97,11.87,11.9,186000.0
2008-10-07 10:00:00,11.91,11.98,11.84,11.88,131100.0,11.91,11.98,11.84,11.88,131100.0
2008-10-07 10:05:00,11.89,11.9,11.81,11.9,72300.0,11.89,11.9,11.81,11.9,72300.0
2008-10-07 10:10:00,11.91,11.97,11.88,11.93,79500.0,11.91,11.97,11.88,11.93,79500.0
2008-10-07 10:15:00,11.93,11.98,11.92,11.92,50400.0,11.93,11.98,11.92,11.92,50400.0
2008-10-07 10:20:00,11.92,11.94,11.88,11.93,46800.0,11.92,11.94,11.88,11.93,46800.0
2008-10-07 10:25:00,11.93,12.02,11.93,11.98,50400.0,11.93,12.02,11.93,11.98,50400.0
2008-10-07 10:30:00,11.96,12.0,11.95,11.95,52500.0,11.96,12.0,11.95,11.95,52500.0
2008-10-07 10:35:00,11.96,11.99,11.91,11.98,77100.0,11.96,11.99,11.91,11.98,77100.0
2008-10-07 10:40:00,11.98,11.98,11.93,11.94,67500.0,11.98,11.98,11.93,11.94,67500.0
2008-10-07 10:45:00,11.94,11.96,11.91,11.92,30600.0,11.94,11.96,11.91,11.92,30600.0
2008-10-07 10:50:00,11.91,11.92,11.89,11.92,52800.0,11.91,11.92,11.89,11.92,52800.0
2008-10-07 10:55:00,11.93,11.93,11.87,11.88,74700.0,11.93,11.93,11.87,11.88,74700.0
2008-10-07 11:00:00,11.89,11.9,11.85,11.86,39300.0,11.89,11.9,11.85,11.86,39300.0
2008-10-07 11:05:00,11.86,11.88,11.85,11.88,67200.0,11.86,11.88,11.85,11.88,67200.0
2008-10-07 11:10:00,11.89,11.91,11.87,11.9,45600.0,11.89,11.91,11.87,11.9,45600.0
2008-10-07 11:15:00,11.91,11.93,11.89,11.92,24900.0,11.91,11.93,11.89,11.92,24900.0
2008-10-07 11:20:00,11.92,11.94,11.82,11.85,134700.0,11.92,11.94,11.82,11.85,134700.0
2008-10-07 11:25:00,11.85,11.86,11.84,11.85,62100.0,11.85,11.86,11.84,11.85,62100.0
2008-10-07 11:30:00,11.84,11.89,11.83,11.83,60300.0,11.84,11.89,11.83,11.83,60300.0
2008-10-07 11:35:00,11.83,11.87,11.83,11.85,48300.0,11.83,11.87,11.83,11.85,48300.0
2008-10-07 11:40:00,11.84,11.89,11.84,11.89,31800.0,11.84,11.89,11.84,11.89,31800.0
2008-10-07 11:45:00,11.89,11.93,11.88,11.92,34200.0,11.89,11.93,11.88,11.92,34200.0
2008-10-07 11:50:00,11.92,11.93,11.9,11.92,50400.0,11.92,11.93,11.9,11.92,50400.0
2008-10-07 11:55:00,11.92,11.92,11.87,11.89,47100.0,11.92,11.92,11.87,11.89,47100.0
2008-10-07 12:00:00,11.89,11.89,11.82,11.83,44400.0,11.89,11.89,11.82,11.83,44400.0
2008-10-07 12:05:00,11.84,11.84,11.82,11.83,58500.0,11.84,11.84,11.82,11.83,58500.0
2008-10-07 12:10:00,11.83,11.86,11.83,11.85,36900.0,11.83,11.86,11.83,11.85,36900.0
2008-10-07 12:15:00,11.84,11.87,11.84,11.85,23100.0,11.84,11.87,11.84,11.85,23100.0
2008-10-07 12:20:00,11.86,11.87,11.83,11.83,64500.0,11.86,11.87,11.83,11.83,64500.0
2008-10-07 12:25:00,11.83,11.84,11.81,11.82,102600.0,11.83,11.84,11.81,11.82,102600.0
2008-10-07 12:30:00,11.83,11.85,11.82,11.82,35100.0,11.83,11.85,11.82,11.82,35100.0
2008-10-07 12:35:00,11.82,11.83,11.75,11.77,63900.0,11.82,11.83,11.75,11.77,63900.0
2008-10-07 12:40:00,11.78,11.81,11.76,11.76,44400.0,11.78,11.81,11.76,11.76,44400.0
2008-10-07 12:45:00,11.77,11.77,11.71,11.72,73200.0,11.77,11.77,11.71,11.72,73200.0
2008-10-07 12:50:00,11.71,11.74,11.71,11.74,56400.0,11.71,11.74,11.71,11.74,56400.0
2008-10-07 12:55:00,11.73,11.76,11.73,11.75,33000.0,11.73,11.76,11.73,11.75,33000.0
2008-10-07 13:00:00,11.75,11.79,11.74,11.78,52500.0,11.75,11.79,11.74,11.78,52500.0
2008-10-07 13:05:00,11.78,11.86,11.78,11.84,86700.0,11.78,11.86,11.78,11.84,86700.0
2008-10-07 13:10:00,11.85,11.86,11.83,11.85,45000.0,11.85,11.86,11.83,11.85,45000.0
2008-10-07 13:15:00,11.85,11.85,11.8,11.81,66000.0,11.85,11.85,11.8,11.81,66000.0
2008-10-07 13:20:00,11.8,11.82,11.71,11.75,56400.0,11.8,11.82,11.71,11.75,56400.0
2008-10-07 13:25:00,11.75,11.75,11.67,11.72,79500.0,11.75,11.75,11.67,11.72,79500.0
2008-10-07 13:30:00,11.72,11.73,11.67,11.68,60000.0,11.72,11.73,11.67,11.68,60000.0
2008-10-07 13:35:00,11.67,11.76,11.67,11.73,78900.0,11.67,11.76,11.67,11.73,78900.0
2008-10-07 13:40:00,11.73,11.73,11.67,11.67,54600.0,11.73,11.73,11.67,11.67,54600.0
2008-10-07 13:45:00,11.67,11.69,11.64,11.66,95100.0,11.67,11.69,11.64,11.66,95100.0
2008-10-07 13:50:00,11.65,11.67,11.58,11.61,84600.0,11.65,11.67,11.58,11.61,84600.0
2008-10-07 13:55:00,11.61,11.63,11.58,11.59,47700.0,11.61,11.63,11.58,11.59,47700.0
2008-10-07 14:00:00,11.59,11.67,11.57,11.62,47400.0,11.59,11.67,11.57,11.62,47400.0
2008-10-07 14:05:00,11.6,11.69,11.59,11.68,51600.0,11.6,11.69,11.59,11.68,51600.0
2008-10-07 14:10:00,11.66,11.69,11.61,11.69,99000.0,11.66,11.69,11.61,11.69,99000.0
2008-10-07 14:15:00,11.69,11.81,11.65,11.75,119100.0,11.69,11.81,11.65,11.75,119100.0
2008-10-07 14:20:00,11.75,11.84,11.73,11.75,105300.0,11.75,11.84,11.73,11.75,105300.0
2008-10-07 14:25:00,11.76,11.79,11.72,11.76,63300.0,11.76,11.79,11.72,11.76,63300.0
2008-10-07 14:30:00,11.77,11.86,11.74,11.76,51900.0,11.77,11.86,11.74,11.76,51900.0
2008-10-07 14:35:00,11.76,11.79,11.72,11.74,42000.0,11.76,11.79,11.72,11.74,42000.0
2008-10-07 14:40:00,11.73,11.77,11.69,11.71,63900.0,11.73,11.77,11.69,11.71,63900.0
2008-10-07 14:45:00,11.71,11.76,11.64,11.75,80700.0,11.71,11.76,11.64,11.75,80700.0
2008-10-07 14:50:00,11.74,11.75,11.67,11.68,53400.0,11.74,11.75,11.67,11.68,53400.0
2008-10-07 14:55:00,11.68,11.68,11.62,11.65,100500.0,11.68,11.68,11.62,11.65,100500.0
2008-10-07 15:00:00,11.65,11.66,11.62,11.62,67500.0,11.65,11.66,11.62,11.62,67500.0
2008-10-07 15:05:00,11.62,11.62,11.57,11.6,76800.0,11.62,11.62,11.57,11.6,76800.0
2008-10-07 15:10:00,11.6,11.64,11.58,11.59,45900.0,11.6,11.64,11.58,11.59,45900.0
2008-10-07 15:15:00,11.6,11.62,11.52,11.52,132900.0,11.6,11.62,11.52,11.52,132900.0
2008-10-07 15:20:00,11.53,11.55,11.48,11.5,130200.0,11.53,11.55,11.48,11.5,130200.0
2008-10-07 15:25:00,11.5,11.58,11.5,11.54,85800.0,11.5,11.58,11.5,11.54,85800.0
2008-10-07 15:30:00,11.54,11.62,11.51,11.57,150600.0,11.54,11.62,11.51,11.57,150600.0
2008-10-07 15:35:00,11.57,11.6,11.55,11.56,81000.0,11.57,11.6,11.55,11.56,81000.0
2008-10-07 15:40:00,11.55,11.56,11.52,11.52,78300.0,11.55,11.56,11.52,11.52,78300.0
2008-10-07 15:45:00,11.53,11.55,11.43,11.49,208800.0,11.53,11.55,11.43,11.49,208800.0
2008-10-07 15:50:00,11.48,11.48,11.44,11.45,120300.0,11.48,11.48,11.44,11.45,120300.0
2008-10-07 15:55:00,11.45,11.46,11.45,11.45,140400.0,11.45,11.46,11.45,11.45,140400.0
2008-10-08 09:30:00,11.23,11.44,11.23,11.39,168900.0,11.23,11.44,11.23,11.39,168900.0
2008-10-08 09:35:00,11.39,11.56,11.36,11.53,134100.0,11.39,11.56,11.36,11.53,134100.0
2008-10-08 09:40:00,11.54,11.64,11.46,11.6,281700.0,11.54,11.64,11.46,11.6,281700.0
2008-10-08 09:45:00,11.61,11.75,11.57,11.75,207600.0,11.61,11.75,11.57,11.75,207600.0
2008-10-08 09:50:00,11.76,11.94,11.69,11.9,210000.0,11.76,11.94,11.69,11.9,210000.0
2008-10-08 09:55:00,11.88,11.91,11.81,11.88,157800.0,11.88,11.91,11.81,11.88,157800.0
2008-10-08 10:00:00,11.91,12.06,11.88,12.02,142800.0,11.91,12.06,11.88,12.02,142800.0
2008-10-08 10:05:00,12.02,12.03,11.94,11.94,190200.0,12.02,12.03,11.94,11.94,190200.0
2008-10-08 10:10:00,11.93,12.02,11.89,11.97,124200.0,11.93,12.02,11.89,11.97,124200.0
2008-10-08 10:15:00,11.96,12.01,11.84,11.85,91800.0,11.96,12.01,11.84,11.85,91800.0
2008-10-08 10:20:00,11.84,11.85,11.73,11.79,163800.0,11.84,11.85,11.73,11.79,163800.0
2008-10-08 10:25:00,11.79,11.81,11.72,11.77,96300.0,11.79,11.81,11.72,11.77,96300.0
2008-10-08 10:30:00,11.78,11.84,11.75,11.78,179700.0,11.78,11.84,11.75,11.78,179700.0
2008-10-08 10:35:00,11.78,11.88,11.73,11.83,147300.0,11.78,11.88,11.73,11.83,147300.0
2008-10-08 10:40:00,11.85,11.93,11.83,11.88,112500.0,11.85,11.93,11.83,11.88,112500.0
2008-10-08 10:45:00,11.86,11.88,11.76,11.83,144900.0,11.86,11.88,11.76,11.83,144900.0
2008-10-08 10:50:00,11.83,11.85,11.8,11.82,178200.0,11.83,11.85,11.8,11.82,178200.0
2008-10-08 10:55:00,11.82,11.93,11.79,11.89,114300.0,11.82,11.93,11.79,11.89,114300.0
2008-10-08 11:00:00,11.9,11.93,11.78,11.91,73800.0,11.9,11.93,11.78,11.91,73800.0
2008-10-08 11:05:00,11.91,11.98,11.87,11.89,87000.0,11.91,11.98,11.87,11.89,87000.0
2008-10-08 11:10:00,11.9,11.93,11.87,11.88,77400.0,11.9,11.93,11.87,11.88,77400.0
2008-10-08 11:15:00,11.88,11.92,11.86,11.9,72600.0,11.88,11.92,11.86,11.9,72600.0
2008-10-08 11:20:00,11.89,11.89,11.82,11.85,152400.0,11.89,11.89,11.82,11.85,152400.0
2008-10-08 11:25:00,11.85,11.9,11.83,11.86,71400.0,11.85,11.9,11.83,11.86,71400.0
2008-10-08 11:30:00,11.85,11.88,11.82,11.85,63600.0,11.85,11.88,11.82,11.85,63600.0
2008-10-08 11:35:00,11.85,11.85,11.71,11.73,92700.0,11.85,11.85,11.71,11.73,92700.0
2008-10-08 11:40:00,11.75,11.76,11.67,11.68,82500.0,11.75,11.76,11.67,11.68,82500.0
2008-10-08 11:45:00,11.69,11.77,11.65,11.73,107700.0,11.69,11.77,11.65,11.73,107700.0
2008-10-08 11:50:00,11.73,11.77,11.7,11.74,84600.0,11.73,11.77,11.7,11.74,84600.0
2008-10-08 11:55:00,11.74,11.81,11.67,11.8,75000.0,11.74,11.81,11.67,11.8,75000.0
2008-10-08 12:00:00,11.8,11.85,11.75,11.79,54300.0,11.8,11.85,11.75,11.79,54300.0
2008-10-08 12:05:00,11.78,11.8,11.65,11.66,75300.0,11.78,11.8,11.65,11.66,75300.0
2008-10-08 12:10:00,11.67,11.69,11.63,11.67,84000.0,11.67,11.69,11.63,11.67,84000.0
2008-10-08 12:15:00,11.66,11.75,11.63,11.72,57600.0,11.66,11.75,11.63,11.72,57600.0
2008-10-08 12:20:00,11.71,11.72,11.63,11.63,36900.0,11.71,11.72,11.63,11.63,36900.0
2008-10-08 12:25:00,11.64,11.69,11.64,11.68,44400.0,11.64,11.69,11.64,11.68,44400.0
2008-10-08 12:30:00,11.68,11.7,11.66,11.67,60900.0,11.68,11.7,11.66,11.67,60900.0
2008-10-08 12:35:00,11.67,11.67,11.62,11.64,112200.0,11.67,11.67,11.62,11.64,112200.0
2008-10-08 12:40:00,11.65,11.71,11.64,11.65,81000.0,11.65,11.71,11.64,11.65,81000.0
2008-10-08 12:45:00,11.66,11.66,11.59,11.64,54000.0,11.66,11.66,11.59,11.64,54000.0
2008-10-08 12:50:00,11.64,11.71,11.62,11.7,66600.0,11.64,11.71,11.62,11.7,66600.0
2008-10-08 12:55:00,11.69,11.72,11.63,11.69,54000.0,11.69,11.72,11.63,11.69,54000.0
2008-10-08 13:00:00,11.68,11.83,11.68,11.82,106200.0,11.68,11.83,11.68,11.82,106200.0
2008-10-08 13:05:00,11.82,11.86,11.76,11.81,102000.0,11.82,11.86,11.76,11.81,102000.0
2008-10-08 13:10:00,11.81,11.83,11.77,11.81,117000.0,11.81,11.83,11.77,11.81,117000.0
2008-10-08 13:15:00,11.81,11.88,11.78,11.85,103200.0,11.81,11.88,11.78,11.85,103200.0
2008-10-08 13:20:00,11.85,11.86,11.81,11.84,118800.0,11.85,11.86,11.81,11.84,118800.0
2008-10-08 13:25:00,11.84,11.85,11.74,11.75,67800.0,11.84,11.85,11.74,11.75,67800.0
2008-10-08 13:30:00,11.75,11.8,11.72,11.78,81300.0,11.75,11.8,11.72,11.78,81300.0
2008-10-08 13:35:00,11.78,11.88,11.78,11.81,113700.0,11.78,11.88,11.78,11.81,113700.0
2008-10-08 13:40:00,11.8,11.88,11.8,11.87,129600.0,11.8,11.88,11.8,11.87,129600.0
2008-10-08 13:45:00,11.88,11.88,11.8,11.83,129600.0,11.88,11.88,11.8,11.83,129600.0
2008-10-08 13:50:00,11.82,11.88,11.81,11.87,195300.0,11.82,11.88,11.81,11.87,195300.0
2008-10-08 13:55:00,11.87,11.88,11.83,11.85,154200.0,11.87,11.88,11.83,11.85,154200.0
2008-10-08 14:00:00,11.85,11.9,11.8,11.89,181200.0,11.85,11.9,11.8,11.89,181200.0
2008-10-08 14:05:00,11.9,11.94,11.83,11.94,163200.0,11.9,11.94,11.83,11.94,163200.0
2008-10-08 14:10:00,11.94,11.98,11.89,11.96,91800.0,11.94,11.98,11.89,11.96,91800.0
2008-10-08 14:15:00,11.96,11.98,11.91,11.96,106800.0,11.96,11.98,11.91,11.96,106800.0
2008-10-08 14:20:00,11.97,12.03,11.94,11.94,121200.0,11.97,12.03,11.94,11.94,121200.0
2008-10-08 14:25:00,11.94,11.98,11.88,11.88,86400.0,11.94,11.98,11.88,11.88,86400.0
2008-10-08 14:30:00,11.89,11.97,11.88,11.92,74100.0,11.89,11.97,11.88,11.92,74100.0
2008-10-08 14:35:00,11.91,11.97,11.89,11.94,59700.0,11.91,11.97,11.89,11.94,59700.0
2008-10-08 14:40:00,11.95,11.95,11.81,11.83,88500.0,11.95,11.95,11.81,11.83,88500.0
2008-10-08 14:45:00,11.83,11.9,11.83,11.89,73500.0,11.83,11.9,11.83,11.89,73500.0
2008-10-08 14:50:00,11.89,11.95,11.88,11.94,74700.0,11.89,11.95,11.88,11.94,74700.0
2008-10-08 14:55:00,11.95,11.97,11.91,11.91,65700.0,11.95,11.97,11.91,11.91,65700.0
2008-10-08 15:00:00,11.9,11.93,11.87,11.93,145800.0,11.9,11.93,11.87,11.93,145800.0
2008-10-08 15:05:00,11.93,11.97,11.9,11.94,123600.0,11.93,11.97,11.9,11.94,123600.0
2008-10-08 15:10:00,11.92,11.95,11.87,11.87,56700.0,11.92,11.95,11.87,11.87,56700.0
2008-10-08 15:15:00,11.86,11.94,11.83,11.94,88200.0,11.86,11.94,11.83,11.94,88200.0
2008-10-08 15:20:00,11.95,11.96,11.9,11.93,133800.0,11.95,11.96,11.9,11.93,133800.0
2008-10-08 15:25:00,11.94,11.95,11.85,11.89,123000.0,11.94,11.95,11.85,11.89,123000.0
2008-10-08 15:30:00,11.89,11.98,11.88,11.97,212400.0,11.89,11.98,11.88,11.97,212400.0
2008-10-08 15:35:00,11.97,11.99,11.9,11.92,307500.0,11.97,11.99,11.9,11.92,307500.0
2008-10-08 15:40:00,11.92,11.92,11.85,11.88,295500.0,11.92,11.92,11.85,11.88,295500.0
2008-10-08 15:45:00,11.86,11.95,11.85,11.94,405000.0,11.86,11.95,11.85,11.94,405000.0
2008-10-08 15:50:00,11.94,11.96,11.87,11.88,303600.0,11.94,11.96,11.87,11.88,303600.0
2008-10-08 15:55:00,11.88,11.88,11.77,11.81,286500.0,11.88,11.88,11.77,11.81,286500.0
2008-10-09 09:30:00,11.95,12.17,11.95,12.02,86100.0,11.95,12.17,11.95,12.02,86100.0
2008-10-09 09:35:00,12.04,12.06,11.92,11.96,63000.0,12.04,12.06,11.92,11.96,63000.0
2008-10-09 09:40:00,11.97,12.11,11.96,12.03,228300.0,11.97,12.11,11.96,12.03,228300.0
2008-10-09 09:45:00,12.03,12.09,11.98,12.01,157500.0,12.03,12.09,11.98,12.01,157500.0
2008-10-09 09:50:00,12.0,12.03,11.97,11.97,102000.0,12.0,12.03,11.97,11.97,102000.0
2008-10-09 09:55:00,11.98,11.99,11.88,11.9,75600.0,11.98,11.99,11.88,11.9,75600.0
2008-10-09 10:00:00,11.9,11.93,11.84,11.93,157800.0,11.9,11.93,11.84,11.93,157800.0
2008-10-09 10:05:00,11.93,11.97,11.9,11.96,56100.0,11.93,11.97,11.9,11.96,56100.0
2008-10-09 10:10:00,11.96,12.0,11.91,11.92,71100.0,11.96,12.0,11.91,11.92,71100.0
2008-10-09 10:15:00,11.93,12.01,11.91,11.97,110100.0,11.93,12.01,11.91,11.97,110100.0
2008-10-09 10:20:00,11.97,12.0,11.93,11.93,89100.0,11.97,12.0,11.93,11.93,89100.0
2008-10-09 10:25:00,11.93,11.94,11.86,11.86,164400.0,11.93,11.94,11.86,11.86,164400.0
2008-10-09 10:30:00,11.86,11.9,11.83,11.89,156000.0,11.86,11.9,11.83,11.89,156000.0
2008-10-09 10:35:00,11.89,11.97,11.89,11.9,228900.0,11.89,11.97,11.89,11.9,228900.0
2008-10-09 10:40:00,11.91,11.96,11.88,11.91,327000.0,11.91,11.96,11.88,11.91,327000.0
2008-10-09 10:45:00,11.9,12.08,11.9,12.05,258900.0,11.9,12.08,11.9,12.05,258900.0
2008-10-09 10:50:00,12.05,12.06,11.89,11.9,262500.0,12.05,12.06,11.89,11.9,262500.0
2008-10-09 10:55:00,11.9,11.92,11.79,11.8,167400.0,11.9,11.92,11.79,11.8,167400.0
2008-10-09 11:00:00,11.8,11.81,11.72,11.72,231000.0,11.8,11.81,11.72,11.72,231000.0
2008-10-09 11:05:00,11.72,11.83,11.66,11.82,182100.0,11.72,11.83,11.66,11.82,182100.0
2008-10-09 11:10:00,11.82,11.88,11.8,11.88,121800.0,11.82,11.88,11.8,11.88,121800.0
2008-10-09 11:15:00,11.89,11.94,11.87,11.9,103500.0,11.89,11.94,11.87,11.9,103500.0
2008-10-09 11:20:00,11.91,11.92,11.81,11.82,150900.0,11.91,11.92,11.81,11.82,150900.0
2008-10-09 11:25:00,11.81,11.86,11.8,11.86,116100.0,11.81,11.86,11.8,11.86,116100.0
2008-10-09 11:30:00,11.86,11.88,11.77,11.79,83100.0,11.86,11.88,11.77,11.79,83100.0
2008-10-09 11:35:00,11.8,11.88,11.8,11.84,77100.0,11.8,11.88,11.8,11.84,77100.0
2008-10-09 11:40:00,11.82,11.85,11.78,11.81,70800.0,11.82,11.85,11.78,11.81,70800.0
2008-10-09 11:45:00,11.8,11.87,11.8,11.81,72300.0,11.8,11.87,11.8,11.81,72300.0
2008-10-09 11:50:00,11.8,11.82,11.77,11.78,192000.0,11.8,11.82,11.77,11.78,192000.0
2008-10-09 11:55:00,11.78,11.82,11.74,11.79,72300.0,11.78,11.82,11.74,11.79,72300.0
2008-10-09 12:00:00,11.79,11.81,11.76,11.79,99000.0,11.79,11.81,11.76,11.79,99000.0
2008-10-09 12:05:00,11.81,11.83,11.77,11.79,85500.0,11.81,11.83,11.77,11.79,85500.0
2008-10-09 12:10:00,11.78,11.84,11.76,11.76,95100.0,11.78,11.84,11.76,11.76,95100.0
2008-10-09 12:15:00,11.77,11.83,11.77,11.81,68100.0,11.77,11.83,11.77,11.81,68100.0
2008-10-09 12:20:00,11.79,11.83,11.78,11.83,66600.0,11.79,11.83,11.78,11.83,66600.0
2008-10-09 12:25:00,11.83,11.83,11.73,11.74,63000.0,11.83,11.83,11.73,11.74,63000.0
2008-10-09 12:30:00,11.75,11.77,11.71,11.72,45900.0,11.75,11.77,11.71,11.72,45900.0
2008-10-09 12:35:00,11.71,11.72,11.67,11.67,41400.0,11.71,11.72,11.67,11.67,41400.0
2008-10-09 12:40:00,11.67,11.69,11.64,11.69,126000.0,11.67,11.69,11.64,11.69,126000.0
2008-10-09 12:45:00,11.69,11.71,11.68,11.7,103200.0,11.69,11.71,11.68,11.7,103200.0
2008-10-09 12:50:00,11.7,11.73,11.68,11.7,83100.0,11.7,11.73,11.68,11.7,83100.0
2008-10-09 12:55:00,11.7,11.72,11.69,11.7,80100.0,11.7,11.72,11.69,11.7,80100.0
2008-10-09 13:00:00,11.71,11.74,11.7,11.7,25200.0,11.71,11.74,11.7,11.7,25200.0
2008-10-09 13:05:00,11.7,11.72,11.69,11.71,73800.0,11.7,11.72,11.69,11.71,73800.0
2008-10-09 13:10:00,11.7,11.81,11.7,11.76,47100.0,11.7,11.81,11.7,11.76,47100.0
2008-10-09 13:15:00,11.76,11.76,11.7,11.7,54900.0,11.76,11.76,11.7,11.7,54900.0
2008-10-09 13:20:00,11.7,11.71,11.67,11.69,87300.0,11.7,11.71,11.67,11.69,87300.0
2008-10-09 13:25:00,11.68,11.78,11.65,11.75,88200.0,11.68,11.78,11.65,11.75,88200.0
2008-10-09 13:30:00,11.75,11.79,11.73,11.74,63300.0,11.75,11.79,11.73,11.74,63300.0
2008-10-09 13:35:00,11.74,11.77,11.65,11.67,66300.0,11.74,11.77,11.65,11.67,66300.0
2008-10-09 13:40:00,11.67,11.69,11.66,11.69,70800.0,11.67,11.69,11.66,11.69,70800.0
2008-10-09 13:45:00,11.7,11.7,11.64,11.65,91500.0,11.7,11.7,11.64,11.65,91500.0
2008-10-09 13:50:00,11.66,11.66,11.62,11.63,62100.0,11.66,11.66,11.62,11.63,62100.0
2008-10-09 13:55:00,11.63,11.65,11.6,11.6,104400.0,11.63,11.65,11.6,11.6,104400.0
2008-10-09 14:00:00,11.6,11.64,11.6,11.6,96600.0,11.6,11.64,11.6,11.6,96600.0
2008-10-09 14:05:00,11.6,11.62,11.6,11.62,91800.0,11.6,11.62,11.6,11.62,91800.0
2008-10-09 14:10:00,11.62,11.62,11.52,11.53,153600.0,11.62,11.62,11.52,11.53,153600.0
2008-10-09 14:15:00,11.53,11.56,11.5,11.5,138600.0,11.53,11.56,11.5,11.5,138600.0
2008-10-09 14:20:00,11.5,11.53,11.46,11.53,69300.0,11.5,11.53,11.46,11.53,69300.0
2008-10-09 14:25:00,11.53,11.53,11.49,11.5,37800.0,11.53,11.53,11.49,11.5,37800.0
2008-10-09 14:30:00,11.5,11.51,11.46,11.46,71400.0,11.5,11.51,11.46,11.46,71400.0
2008-10-09 14:35:00,11.46,11.47,11.44,11.45,75600.0,11.46,11.47,11.44,11.45,75600.0
2008-10-09 14:40:00,11.44,11.47,11.42,11.43,74400.0,11.44,11.47,11.42,11.43,74400.0
2008-10-09 14:45:00,11.42,11.43,11.36,11.4,79200.0,11.42,11.43,11.36,11.4,79200.0
2008-10-09 14:50:00,11.4,11.4,11.31,11.32,120600.0,11.4,11.4,11.31,11.32,120600.0
2008-10-09 14:55:00,11.32,11.34,11.31,11.32,79500.0,11.32,11.34,11.31,11.32,79500.0
2008-10-09 15:00:00,11.3,11.31,11.2,11.23,128100.0,11.3,11.31,11.2,11.23,128100.0
2008-10-09 15:05:00,11.22,11.29,11.21,11.29,96300.0,11.22,11.29,11.21,11.29,96300.0
2008-10-09 15:10:00,11.29,11.29,11.17,11.19,102300.0,11.29,11.29,11.17,11.19,102300.0
2008-10-09 15:15:00,11.18,11.27,11.17,11.19,112800.0,11.18,11.27,11.17,11.19,112800.0
2008-10-09 15:20:00,11.18,11.2,11.12,11.17,97800.0,11.18,11.2,11.12,11.17,97800.0
2008-10-09 15:25:00,11.17,11.18,11.08,11.08,85800.0,11.17,11.18,11.08,11.08,85800.0
2008-10-09 15:30:00,11.08,11.11,11.04,11.07,134700.0,11.08,11.11,11.04,11.07,134700.0
2008-10-09 15:35:00,11.07,11.07,10.92,10.92,108300.0,11.07,11.07,10.92,10.92,108300.0
2008-10-09 15:40:00,10.91,10.92,10.78,10.82,215700.0,10.91,10.92,10.78,10.82,215700.0
2008-10-09 15:45:00,10.81,10.83,10.71,10.74,169500.0,10.81,10.83,10.71,10.74,169500.0
2008-10-09 15:50:00,10.74,10.84,10.7,10.83,289800.0,10.74,10.84,10.7,10.83,289800.0
2008-10-09 15:55:00,10.83,10.91,10.82,10.88,341100.0,10.83,10.91,10.82,10.88,341100.0
2008-10-10 09:30:00,10.57,10.63,10.2,10.2,321900.0,10.57,10.63,10.2,10.2,321900.0
2008-10-10 09:35:00,10.2,10.22,10.06,10.2,330300.0,10.2,10.22,10.06,10.2,330300.0
2008-10-10 09:40:00,10.22,10.69,10.21,10.69,243900.0,10.22,10.69,10.21,10.69,243900.0
2008-10-10 09:45:00,10.71,10.71,10.61,10.66,154500.0,10.71,10.71,10.61,10.66,154500.0
2008-10-10 09:50:00,10.65,10.7,10.56,10.6,107400.0,10.65,10.7,10.56,10.6,107400.0
2008-10-10 09:55:00,10.63,10.63,10.4,10.46,112200.0,10.63,10.63,10.4,10.46,112200.0
2008-10-10 10:00:00,10.45,10.57,10.42,10.55,106800.0,10.45,10.57,10.42,10.55,106800.0
2008-10-10 10:05:00,10.53,10.91,10.51,10.79,85200.0,10.53,10.91,10.51,10.79,85200.0
2008-10-10 10:10:00,10.8,10.82,10.71,10.75,109800.0,10.8,10.82,10.71,10.75,109800.0
2008-10-10 10:15:00,10.74,10.75,10.63,10.66,105600.0,10.74,10.75,10.63,10.66,105600.0
2008-10-10 10:20:00,10.67,10.76,10.67,10.74,67500.0,10.67,10.76,10.67,10.74,67500.0
2008-10-10 10:25:00,10.75,10.78,10.68,10.68,106500.0,10.75,10.78,10.68,10.68,106500.0
2008-10-10 10:30:00,10.68,10.71,10.56,10.56,113700.0,10.68,10.71,10.56,10.56,113700.0
2008-10-10 10:35:00,10.57,10.63,10.53,10.62,317100.0,10.57,10.63,10.53,10.62,317100.0
2008-10-10 10:40:00,10.62,10.62,10.5,10.56,232200.0,10.62,10.62,10.5,10.56,232200.0
2008-10-10 10:45:00,10.54,10.67,10.51,10.67,135300.0,10.54,10.67,10.51,10.67,135300.0
2008-10-10 10:50:00,10.66,10.75,10.64,10.71,120300.0,10.66,10.75,10.64,10.71,120300.0
2008-10-10 10:55:00,10.71,10.72,10.6,10.64,72600.0,10.71,10.72,10.6,10.64,72600.0
2008-10-10 11:00:00,10.64,10.7,10.56,10.58,54600.0,10.64,10.7,10.56,10.58,54600.0
2008-10-10 11:05:00,10.59,10.63,10.5,10.53,63000.0,10.59,10.63,10.5,10.53,63000.0
2008-10-10 11:10:00,10.53,10.58,10.46,10.57,93900.0,10.53,10.58,10.46,10.57,93900.0
2008-10-10 11:15:00,10.59,10.65,10.52,10.55,76200.0,10.59,10.65,10.52,10.55,76200.0
2008-10-10 11:20:00,10.55,10.6,10.5,10.52,93600.0,10.55,10.6,10.5,10.52,93600.0
2008-10-10 11:25:00,10.53,10.57,10.51,10.53,90000.0,10.53,10.57,10.51,10.53,90000.0
2008-10-10 11:30:00,10.53,10.53,10.46,10.46,91200.0,10.53,10.53,10.46,10.46,91200.0
2008-10-10 11:35:00,10.46,10.6,10.46,10.59,115500.0,10.46,10.6,10.46,10.59,115500.0
2008-10-10 11:40:00,10.58,10.59,10.53,10.53,87900.0,10.58,10.59,10.53,10.53,87900.0
2008-10-10 11:45:00,10.53,10.57,10.53,10.55,111000.0,10.53,10.57,10.53,10.55,111000.0
2008-10-10 11:50:00,10.54,10.57,10.49,10.5,132000.0,10.54,10.57,10.49,10.5,132000.0
2008-10-10 11:55:00,10.5,10.56,10.45,10.54,90900.0,10.5,10.56,10.45,10.54,90900.0
2008-10-10 12:00:00,10.51,10.59,10.51,10.57,62700.0,10.51,10.59,10.51,10.57,62700.0
2008-10-10 12:05:00,10.56,10.61,10.54,10.58,94500.0,10.56,10.61,10.54,10.58,94500.0
2008-10-10 12:10:00,10.59,10.68,10.59,10.67,52500.0,10.59,10.68,10.59,10.67,52500.0
2008-10-10 12:15:00,10.67,10.74,10.67,10.69,62400.0,10.67,10.74,10.67,10.69,62400.0
2008-10-10 12:20:00,10.7,10.78,10.67,10.69,69900.0,10.7,10.78,10.67,10.69,69900.0
2008-10-10 12:25:00,10.68,10.72,10.63,10.64,57600.0,10.68,10.72,10.63,10.64,57600.0
2008-10-10 12:30:00,10.64,10.65,10.6,10.6,45900.0,10.64,10.65,10.6,10.6,45900.0
2008-10-10 12:35:00,10.58,10.63,10.56,10.59,75600.0,10.58,10.63,10.56,10.59,75600.0
2008-10-10 12:40:00,10.58,10.78,10.57,10.72,65400.0,10.58,10.78,10.57,10.72,65400.0
2008-10-10 12:45:00,10.7,10.74,10.62,10.62,61800.0,10.7,10.74,10.62,10.62,61800.0
2008-10-10 12:50:00,10.62,10.67,10.6,10.66,44100.0,10.62,10.67,10.6,10.66,44100.0
2008-10-10 12:55:00,10.64,10.67,10.61,10.66,30600.0,10.64,10.67,10.61,10.66,30600.0
2008-10-10 13:00:00,10.68,10.68,10.59,10.61,21600.0,10.68,10.68,10.59,10.61,21600.0
2008-10-10 13:05:00,10.6,10.64,10.57,10.61,46500.0,10.6,10.64,10.57,10.61,46500.0
2008-10-10 13:10:00,10.62,10.62,10.51,10.56,182400.0,10.62,10.62,10.51,10.56,182400.0
2008-10-10 13:15:00,10.57,10.57,10.48,10.49,57300.0,10.57,10.57,10.48,10.49,57300.0
2008-10-10 13:20:00,10.48,10.56,10.44,10.52,40500.0,10.48,10.56,10.44,10.52,40500.0
2008-10-10 13:25:00,10.53,10.62,10.52,10.58,21300.0,10.53,10.62,10.52,10.58,21300.0
2008-10-10 13:30:00,10.58,10.58,10.51,10.52,33000.0,10.58,10.58,10.51,10.52,33000.0
2008-10-10 13:35:00,10.53,10.54,10.47,10.5,67200.0,10.53,10.54,10.47,10.5,67200.0
2008-10-10 13:40:00,10.51,10.51,10.39,10.39,97200.0,10.51,10.51,10.39,10.39,97200.0
2008-10-10 13:45:00,10.39,10.39,10.23,10.24,168000.0,10.39,10.39,10.23,10.24,168000.0
2008-10-10 13:50:00,10.24,10.31,10.23,10.26,199200.0,10.24,10.31,10.23,10.26,199200.0
2008-10-10 13:55:00,10.27,10.34,10.26,10.34,165000.0,10.27,10.34,10.26,10.34,165000.0
2008-10-10 14:00:00,10.35,10.41,10.29,10.41,110400.0,10.35,10.41,10.29,10.41,110400.0
2008-10-10 14:05:00,10.42,10.57,10.42,10.57,103800.0,10.42,10.57,10.42,10.57,103800.0
2008-10-10 14:10:00,10.56,10.62,10.5,10.54,105900.0,10.56,10.62,10.5,10.54,105900.0
2008-10-10 14:15:00,10.53,10.59,10.47,10.47,71100.0,10.53,10.59,10.47,10.47,71100.0
2008-10-10 14:20:00,10.48,10.56,10.44,10.44,67500.0,10.48,10.56,10.44,10.44,67500.0
2008-10-10 14:25:00,10.44,10.47,10.37,10.4,69600.0,10.44,10.47,10.37,10.4,69600.0
2008-10-10 14:30:00,10.4,10.5,10.4,10.44,65100.0,10.4,10.5,10.4,10.44,65100.0
2008-10-10 14:35:00,10.42,10.5,10.38,10.49,84900.0,10.42,10.5,10.38,10.49,84900.0
2008-10-10 14:40:00,10.5,10.5,10.4,10.42,87600.0,10.5,10.5,10.4,10.42,87600.0
2008-10-10 14:45:00,10.43,10.57,10.43,10.48,65700.0,10.43,10.57,10.43,10.48,65700.0
2008-10-10 14:50:00,10.49,10.53,10.45,10.46,53700.0,10.49,10.53,10.45,10.46,53700.0
2008-10-10 14:55:00,10.46,10.5,10.37,10.48,90900.0,10.46,10.5,10.37,10.48,90900.0
2008-10-10 15:00:00,10.48,10.57,10.45,10.5,80700.0,10.48,10.57,10.45,10.5,80700.0
2008-10-10 15:05:00,10.51,10.6,10.47,10.54,87900.0,10.51,10.6,10.47,10.54,87900.0
2008-10-10 15:10:00,10.54,10.72,10.54,10.71,139500.0,10.54,10.72,10.54,10.71,139500.0
2008-10-10 15:15:00,10.7,10.78,10.68,10.76,156600.0,10.7,10.78,10.68,10.76,156600.0
2008-10-10 15:20:00,10.75,10.83,10.75,10.82,126300.0,10.75,10.83,10.75,10.82,126300.0
2008-10-10 15:25:00,10.83,11.01,10.82,11.0,88500.0,10.83,11.01,10.82,11.0,88500.0
2008-10-10 15:30:00,11.0,11.14,10.96,11.13,98700.0,11.0,11.14,10.96,11.13,98700.0
2008-10-10 15:35:00,11.13,11.32,11.13,11.23,145200.0,11.13,11.32,11.13,11.23,145200.0
2008-10-10 15:40:00,11.25,11.26,11.09,11.15,184200.0,11.25,11.26,11.09,11.15,184200.0
2008-10-10 15:45:00,11.16,11.16,10.98,11.02,195000.0,11.16,11.16,10.98,11.02,195000.0
2008-10-10 15:50:00,11.03,11.03,10.91,10.91,198300.0,11.03,11.03,10.91,10.91,198300.0
2008-10-10 15:55:00,10.91,10.91,10.81,10.87,255300.0,10.91,10.91,10.81,10.87,255300.0
2008-10-13 09:30:00,11.5,11.58,11.36,11.48,178200.0,11.5,11.58,11.36,11.48,178200.0
2008-10-13 09:35:00,11.49,11.52,11.42,11.46,160800.0,11.49,11.52,11.42,11.46,160800.0
2008-10-13 09:40:00,11.47,11.47,11.37,11.44,144300.0,11.47,11.47,11.37,11.44,144300.0
2008-10-13 09:45:00,11.43,11.55,11.42,11.53,99600.0,11.43,11.55,11.42,11.53,99600.0
2008-10-13 09:50:00,11.55,11.55,11.45,11.49,79200.0,11.55,11.55,11.45,11.49,79200.0
2008-10-13 09:55:00,11.48,11.52,11.45,11.49,94200.0,11.48,11.52,11.45,11.49,94200.0
2008-10-13 10:00:00,11.49,11.56,11.44,11.44,62100.0,11.49,11.56,11.44,11.44,62100.0
2008-10-13 10:05:00,11.42,11.46,11.34,11.36,44100.0,11.42,11.46,11.34,11.36,44100.0
2008-10-13 10:10:00,11.37,11.41,11.33,11.41,38100.0,11.37,11.41,11.33,11.41,38100.0
2008-10-13 10:15:00,11.4,11.48,11.4,11.48,42600.0,11.4,11.48,11.4,11.48,42600.0
2008-10-13 10:20:00,11.48,11.53,11.44,11.44,48300.0,11.48,11.53,11.44,11.44,48300.0
2008-10-13 10:25:00,11.43,11.55,11.43,11.54,58800.0,11.43,11.55,11.43,11.54,58800.0
2008-10-13 10:30:00,11.53,11.55,11.51,11.53,48900.0,11.53,11.55,11.51,11.53,48900.0
2008-10-13 10:35:00,11.52,11.56,11.49,11.54,51600.0,11.52,11.56,11.49,11.54,51600.0
2008-10-13 10:40:00,11.54,11.54,11.49,11.51,34800.0,11.54,11.54,11.49,11.51,34800.0
2008-10-13 10:45:00,11.51,11.52,11.44,11.48,22500.0,11.51,11.52,11.44,11.48,22500.0
2008-10-13 10:50:00,11.48,11.56,11.47,11.54,50100.0,11.48,11.56,11.47,11.54,50100.0
2008-10-13 10:55:00,11.54,11.56,11.53,11.53,33900.0,11.54,11.56,11.53,11.53,33900.0
2008-10-13 11:00:00,11.53,11.56,11.51,11.53,40200.0,11.53,11.56,11.51,11.53,40200.0
2008-10-13 11:05:00,11.53,11.58,11.53,11.58,40200.0,11.53,11.58,11.53,11.58,40200.0
2008-10-13 11:10:00,11.58,11.6,11.57,11.58,33300.0,11.58,11.6,11.57,11.58,33300.0
2008-10-13 11:15:00,11.59,11.6,11.53,11.53,21000.0,11.59,11.6,11.53,11.53,21000.0
2008-10-13 11:20:00,11.53,11.54,11.51,11.52,41700.0,11.53,11.54,11.51,11.52,41700.0
2008-10-13 11:25:00,11.53,11.55,11.51,11.52,43200.0,11.53,11.55,11.51,11.52,43200.0
2008-10-13 11:30:00,11.52,11.54,11.48,11.53,69900.0,11.52,11.54,11.48,11.53,69900.0
2008-10-13 11:35:00,11.54,11.55,11.51,11.52,30900.0,11.54,11.55,11.51,11.52,30900.0
2008-10-13 11:40:00,11.52,11.53,11.5,11.5,59100.0,11.52,11.53,11.5,11.5,59100.0
2008-10-13 11:45:00,11.5,11.52,11.45,11.46,49800.0,11.5,11.52,11.45,11.46,49800.0
2008-10-13 11:50:00,11.46,11.5,11.46,11.49,25500.0,11.46,11.5,11.46,11.49,25500.0
2008-10-13 11:55:00,11.49,11.51,11.48,11.5,22500.0,11.49,11.51,11.48,11.5,22500.0
2008-10-13 12:00:00,11.5,11.5,11.47,11.48,28200.0,11.5,11.5,11.47,11.48,28200.0
2008-10-13 12:05:00,11.48,11.53,11.48,11.52,27000.0,11.48,11.53,11.48,11.52,27000.0
2008-10-13 12:10:00,11.52,11.58,11.51,11.58,16800.0,11.52,11.58,11.51,11.58,16800.0
2008-10-13 12:15:00,11.57,11.6,11.56,11.57,45600.0,11.57,11.6,11.56,11.57,45600.0
2008-10-13 12:20:00,11.56,11.6,11.56,11.57,21000.0,11.56,11.6,11.56,11.57,21000.0
2008-10-13 12:25:00,11.59,11.63,11.58,11.61,43500.0,11.59,11.63,11.58,11.61,43500.0
2008-10-13 12:30:00,11.61,11.61,11.58,11.58,24900.0,11.61,11.61,11.58,11.58,24900.0
2008-10-13 12:35:00,11.57,11.58,11.54,11.54,23700.0,11.57,11.58,11.54,11.54,23700.0
2008-10-13 12:40:00,11.54,11.55,11.53,11.55,26400.0,11.54,11.55,11.53,11.55,26400.0
2008-10-13 12:45:00,11.55,11.55,11.53,11.55,32100.0,11.55,11.55,11.53,11.55,32100.0
2008-10-13 12:50:00,11.55,11.57,11.51,11.53,78000.0,11.55,11.57,11.51,11.53,78000.0
2008-10-13 12:55:00,11.53,11.56,11.52,11.54,50400.0,11.53,11.56,11.52,11.54,50400.0
2008-10-13 13:00:00,11.53,11.58,11.53,11.57,51000.0,11.53,11.58,11.53,11.57,51000.0
2008-10-13 13:05:00,11.57,11.63,11.57,11.62,51000.0,11.57,11.63,11.57,11.62,51000.0
2008-10-13 13:10:00,11.62,11.64,11.62,11.62,26100.0,11.62,11.64,11.62,11.62,26100.0
2008-10-13 13:15:00,11.63,11.63,11.6,11.61,30000.0,11.63,11.63,11.6,11.61,30000.0
2008-10-13 13:20:00,11.6,11.6,11.59,11.6,39600.0,11.6,11.6,11.59,11.6,39600.0
2008-10-13 13:25:00,11.61,11.63,11.59,11.63,17400.0,11.61,11.63,11.59,11.63,17400.0
2008-10-13 13:30:00,11.63,11.63,11.58,11.58,37200.0,11.63,11.63,11.58,11.58,37200.0
2008-10-13 13:35:00,11.58,11.59,11.56,11.58,48900.0,11.58,11.59,11.56,11.58,48900.0
2008-10-13 13:40:00,11.58,11.58,11.52,11.54,33000.0,11.58,11.58,11.52,11.54,33000.0
2008-10-13 13:45:00,11.54,11.6,11.54,11.58,84600.0,11.54,11.6,11.54,11.58,84600.0
2008-10-13 13:50:00,11.58,11.58,11.54,11.55,28200.0,11.58,11.58,11.54,11.55,28200.0
2008-10-13 13:55:00,11.54,11.58,11.53,11.55,44700.0,11.54,11.58,11.53,11.55,44700.0
2008-10-13 14:00:00,11.55,11.56,11.51,11.53,92100.0,11.55,11.56,11.51,11.53,92100.0
2008-10-13 14:05:00,11.53,11.57,11.5,11.53,42000.0,11.53,11.57,11.5,11.53,42000.0
2008-10-13 14:10:00,11.54,11.57,11.52,11.55,40800.0,11.54,11.57,11.52,11.55,40800.0
2008-10-13 14:15:00,11.55,11.57,11.55,11.56,26400.0,11.55,11.57,11.55,11.56,26400.0
2008-10-13 14:20:00,11.55,11.57,11.52,11.53,32100.0,11.55,11.57,11.52,11.53,32100.0
2008-10-13 14:25:00,11.52,11.56,11.5,11.52,67800.0,11.52,11.56,11.5,11.52,67800.0
2008-10-13 14:30:00,11.52,11.56,11.51,11.55,33900.0,11.52,11.56,11.51,11.55,33900.0
2008-10-13 14:35:00,11.55,11.59,11.55,11.58,35700.0,11.55,11.59,11.55,11.58,35700.0
2008-10-13 14:40:00,11.59,11.65,11.59,11.6,65700.0,11.59,11.65,11.59,11.6,65700.0
2008-10-13 14:45:00,11.6,11.65,11.6,11.65,81300.0,11.6,11.65,11.6,11.65,81300.0
2008-10-13 14:50:00,11.64,11.65,11.58,11.6,52800.0,11.64,11.65,11.58,11.6,52800.0
2008-10-13 14:55:00,11.6,11.7,11.6,11.67,91500.0,11.6,11.7,11.6,11.67,91500.0
2008-10-13 15:00:00,11.66,11.68,11.63,11.67,59100.0,11.66,11.68,11.63,11.67,59100.0
2008-10-13 15:05:00,11.66,11.67,11.64,11.66,72300.0,11.66,11.67,11.64,11.66,72300.0
2008-10-13 15:10:00,11.66,11.66,11.6,11.64,51000.0,11.66,11.66,11.6,11.64,51000.0
2008-10-13 15:15:00,11.64,11.65,11.59,11.64,55500.0,11.64,11.65,11.59,11.64,55500.0
2008-10-13 15:20:00,11.64,11.67,11.64,11.67,70500.0,11.64,11.67,11.64,11.67,70500.0
2008-10-13 15:25:00,11.66,11.67,11.63,11.65,139500.0,11.66,11.67,11.63,11.65,139500.0
2008-10-13 15:30:00,11.65,11.73,11.64,11.73,103500.0,11.65,11.73,11.64,11.73,103500.0
2008-10-13 15:35:00,11.73,11.77,11.7,11.76,167400.0,11.73,11.77,11.7,11.76,167400.0
2008-10-13 15:40:00,11.76,11.8,11.75,11.8,169500.0,11.76,11.8,11.75,11.8,169500.0
2008-10-13 15:45:00,11.82,11.85,11.8,11.83,161400.0,11.82,11.85,11.8,11.83,161400.0
2008-10-13 15:50:00,11.83,11.87,11.82,11.87,146700.0,11.83,11.87,11.82,11.87,146700.0
2008-10-13 15:55:00,11.86,11.92,11.86,11.92,155400.0,11.86,11.92,11.86,11.92,155400.0
2008-10-14 09:30:00,11.99,12.57,11.98,12.14,114600.0,11.99,12.57,11.98,12.14,114600.0
2008-10-14 09:35:00,12.15,12.23,12.11,12.23,116700.0,12.15,12.23,12.11,12.23,116700.0
2008-10-14 09:40:00,12.23,12.27,12.12,12.24,143700.0,12.23,12.27,12.12,12.24,143700.0
2008-10-14 09:45:00,12.24,12.26,12.15,12.22,199500.0,12.24,12.26,12.15,12.22,199500.0
2008-10-14 09:50:00,12.23,12.32,12.12,12.21,183900.0,12.23,12.32,12.12,12.21,183900.0
2008-10-14 09:55:00,12.2,12.2,11.95,11.95,225000.0,12.2,12.2,11.95,11.95,225000.0
2008-10-14 10:00:00,11.94,12.2,11.93,12.13,143100.0,11.94,12.2,11.93,12.13,143100.0
2008-10-14 10:05:00,12.11,12.12,11.93,11.99,165000.0,12.11,12.12,11.93,11.99,165000.0
2008-10-14 10:10:00,11.99,12.12,11.95,12.07,159300.0,11.99,12.12,11.95,12.07,159300.0
2008-10-14 10:15:00,12.06,12.15,12.03,12.1,113400.0,12.06,12.15,12.03,12.1,113400.0
2008-10-14 10:20:00,12.1,12.13,12.01,12.04,150000.0,12.1,12.13,12.01,12.04,150000.0
2008-10-14 10:25:00,12.04,12.09,12.0,12.05,131400.0,12.04,12.09,12.0,12.05,131400.0
2008-10-14 10:30:00,12.06,12.13,12.04,12.12,141600.0,12.06,12.13,12.04,12.12,141600.0
2008-10-14 10:35:00,12.11,12.12,12.06,12.11,167700.0,12.11,12.12,12.06,12.11,167700.0
2008-10-14 10:40:00,12.1,12.13,11.92,11.94,132600.0,12.1,12.13,11.92,11.94,132600.0
2008-10-14 10:45:00,11.93,11.96,11.77,11.8,227700.0,11.93,11.96,11.77,11.8,227700.0
2008-10-14 10:50:00,11.8,11.88,11.76,11.88,169200.0,11.8,11.88,11.76,11.88,169200.0
2008-10-14 10:55:00,11.88,11.94,11.81,11.92,86700.0,11.88,11.94,11.81,11.92,86700.0
2008-10-14 11:00:00,11.93,11.93,11.83,11.83,66600.0,11.93,11.93,11.83,11.83,66600.0
2008-10-14 11:05:00,11.81,11.85,11.76,11.78,96300.0,11.81,11.85,11.76,11.78,96300.0
2008-10-14 11:10:00,11.78,11.78,11.69,11.7,86700.0,11.78,11.78,11.69,11.7,86700.0
2008-10-14 11:15:00,11.7,11.74,11.69,11.7,201000.0,11.7,11.74,11.69,11.7,201000.0
2008-10-14 11:20:00,11.69,11.7,11.64,11.68,117000.0,11.69,11.7,11.64,11.68,117000.0
2008-10-14 11:25:00,11.67,11.76,11.65,11.74,93600.0,11.67,11.76,11.65,11.74,93600.0
2008-10-14 11:30:00,11.73,11.76,11.63,11.64,97200.0,11.73,11.76,11.63,11.64,97200.0
2008-10-14 11:35:00,11.64,11.68,11.6,11.63,120300.0,11.64,11.68,11.6,11.63,120300.0
2008-10-14 11:40:00,11.63,11.66,11.58,11.6,85200.0,11.63,11.66,11.58,11.6,85200.0
2008-10-14 11:45:00,11.6,11.77,11.59,11.76,169200.0,11.6,11.77,11.59,11.76,169200.0
2008-10-14 11:50:00,11.75,11.75,11.63,11.64,63600.0,11.75,11.75,11.63,11.64,63600.0
2008-10-14 11:55:00,11.62,11.67,11.62,11.65,41700.0,11.62,11.67,11.62,11.65,41700.0
2008-10-14 12:00:00,11.64,11.64,11.59,11.61,79200.0,11.64,11.64,11.59,11.61,79200.0
2008-10-14 12:05:00,11.61,11.67,11.6,11.65,52500.0,11.61,11.67,11.6,11.65,52500.0
2008-10-14 12:10:00,11.66,11.67,11.57,11.57,61800.0,11.66,11.67,11.57,11.57,61800.0
2008-10-14 12:15:00,11.56,11.59,11.54,11.56,55200.0,11.56,11.59,11.54,11.56,55200.0
2008-10-14 12:20:00,11.55,11.61,11.55,11.6,40200.0,11.55,11.61,11.55,11.6,40200.0
2008-10-14 12:25:00,11.61,11.62,11.58,11.58,45900.0,11.61,11.62,11.58,11.58,45900.0
2008-10-14 12:30:00,11.57,11.58,11.54,11.58,54900.0,11.57,11.58,11.54,11.58,54900.0
2008-10-14 12:35:00,11.58,11.62,11.58,11.61,56700.0,11.58,11.62,11.58,11.61,56700.0
2008-10-14 12:40:00,11.61,11.62,11.59,11.59,40800.0,11.61,11.62,11.59,11.59,40800.0
2008-10-14 12:45:00,11.6,11.64,11.58,11.63,54000.0,11.6,11.64,11.58,11.63,54000.0
2008-10-14 12:50:00,11.63,11.67,11.58,11.59,64800.0,11.63,11.67,11.58,11.59,64800.0
2008-10-14 12:55:00,11.58,11.6,11.57,11.59,63000.0,11.58,11.6,11.57,11.59,63000.0
2008-10-14 13:00:00,11.58,11.64,11.58,11.59,159000.0,11.58,11.64,11.58,11.59,159000.0
2008-10-14 13:05:00,11.59,11.62,11.54,11.59,92400.0,11.59,11.62,11.54,11.59,92400.0
2008-10-14 13:10:00,11.58,11.58,11.54,11.55,51000.0,11.58,11.58,11.54,11.55,51000.0
2008-10-14 13:15:00,11.55,11.55,11.5,11.54,97200.0,11.55,11.55,11.5,11.54,97200.0
2008-10-14 13:20:00,11.54,11.55,11.52,11.52,74700.0,11.54,11.55,11.52,11.52,74700.0
2008-10-14 13:25:00,11.52,11.56,11.5,11.54,39300.0,11.52,11.56,11.5,11.54,39300.0
2008-10-14 13:30:00,11.54,11.58,11.52,11.56,41100.0,11.54,11.58,11.52,11.56,41100.0
2008-10-14 13:35:00,11.57,11.57,11.48,11.48,34500.0,11.57,11.57,11.48,11.48,34500.0
2008-10-14 13:40:00,11.47,11.5,11.47,11.5,61500.0,11.47,11.5,11.47,11.5,61500.0
2008-10-14 13:45:00,11.5,11.55,11.5,11.55,44400.0,11.5,11.55,11.5,11.55,44400.0
2008-10-14 13:50:00,11.55,11.55,11.48,11.49,33300.0,11.55,11.55,11.48,11.49,33300.0
2008-10-14 13:55:00,11.48,11.52,11.47,11.52,40200.0,11.48,11.52,11.47,11.52,40200.0
2008-10-14 14:00:00,11.5,11.52,11.49,11.49,68700.0,11.5,11.52,11.49,11.49,68700.0
2008-10-14 14:05:00,11.49,11.5,11.41,11.41,78000.0,11.49,11.5,11.41,11.41,78000.0
2008-10-14 14:10:00,11.41,11.42,11.35,11.41,76200.0,11.41,11.42,11.35,11.41,76200.0
2008-10-14 14:15:00,11.41,11.47,11.35,11.36,110700.0,11.41,11.47,11.35,11.36,110700.0
2008-10-14 14:20:00,11.37,11.38,11.33,11.34,100800.0,11.37,11.38,11.33,11.34,100800.0
2008-10-14 14:25:00,11.35,11.37,11.3,11.35,84000.0,11.35,11.37,11.3,11.35,84000.0
2008-10-14 14:30:00,11.36,11.36,11.3,11.33,102300.0,11.36,11.36,11.3,11.33,102300.0
2008-10-14 14:35:00,11.32,11.37,11.31,11.33,69300.0,11.32,11.37,11.31,11.33,69300.0
2008-10-14 14:40:00,11.33,11.36,11.27,11.27,129000.0,11.33,11.36,11.27,11.27,129000.0
2008-10-14 14:45:00,11.27,11.27,11.18,11.18,60600.0,11.27,11.27,11.18,11.18,60600.0
2008-10-14 14:50:00,11.18,11.2,11.15,11.19,78300.0,11.18,11.2,11.15,11.19,78300.0
2008-10-14 14:55:00,11.18,11.21,11.11,11.19,126300.0,11.18,11.21,11.11,11.19,126300.0
2008-10-14 15:00:00,11.21,11.28,11.18,11.2,76800.0,11.21,11.28,11.18,11.2,76800.0
2008-10-14 15:05:00,11.21,11.28,11.19,11.27,82800.0,11.21,11.28,11.19,11.27,82800.0
2008-10-14 15:10:00,11.27,11.36,11.26,11.32,118800.0,11.27,11.36,11.26,11.32,118800.0
2008-10-14 15:15:00,11.32,11.36,11.27,11.33,134700.0,11.32,11.36,11.27,11.33,134700.0
2008-10-14 15:20:00,11.34,11.36,11.29,11.3,126900.0,11.34,11.36,11.29,11.3,126900.0
2008-10-14 15:25:00,11.3,11.43,11.3,11.41,82500.0,11.3,11.43,11.3,11.41,82500.0
2008-10-14 15:30:00,11.4,11.56,11.4,11.46,151500.0,11.4,11.56,11.4,11.46,151500.0
2008-10-14 15:35:00,11.45,11.46,11.3,11.31,99300.0,11.45,11.46,11.3,11.31,99300.0
2008-10-14 15:40:00,11.33,11.43,11.31,11.4,162900.0,11.33,11.43,11.31,11.4,162900.0
2008-10-14 15:45:00,11.41,11.49,11.36,11.4,111900.0,11.41,11.49,11.36,11.4,111900.0
2008-10-14 15:50:00,11.4,11.42,11.34,11.39,173100.0,11.4,11.42,11.34,11.39,173100.0
2008-10-14 15:55:00,11.39,11.39,11.35,11.37,184800.0,11.39,11.39,11.35,11.37,184800.0
2008-10-15 09:30:00,11.45,11.67,11.18,11.5,209400.0,11.45,11.67,11.18,11.5,209400.0
2008-10-15 09:35:00,11.53,11.8,11.5,11.73,185400.0,11.53,11.8,11.5,11.73,185400.0
2008-10-15 09:40:00,11.73,11.74,11.44,11.46,439500.0,11.73,11.74,11.44,11.46,439500.0
2008-10-15 09:45:00,11.47,11.6,11.44,11.55,200100.0,11.47,11.6,11.44,11.55,200100.0
2008-10-15 09:50:00,11.55,11.56,11.49,11.51,144300.0,11.55,11.56,11.49,11.51,144300.0
2008-10-15 09:55:00,11.52,11.56,11.51,11.55,180900.0,11.52,11.56,11.51,11.55,180900.0
2008-10-15 10:00:00,11.55,11.57,11.5,11.55,115200.0,11.55,11.57,11.5,11.55,115200.0
2008-10-15 10:05:00,11.55,11.56,11.48,11.54,130800.0,11.55,11.56,11.48,11.54,130800.0
2008-10-15 10:10:00,11.54,11.69,11.53,11.68,113100.0,11.54,11.69,11.53,11.68,113100.0
2008-10-15 10:15:00,11.68,11.72,11.57,11.6,102600.0,11.68,11.72,11.57,11.6,102600.0
2008-10-15 10:20:00,11.59,11.59,11.52,11.57,79500.0,11.59,11.59,11.52,11.57,79500.0
2008-10-15 10:25:00,11.57,11.61,11.54,11.61,39000.0,11.57,11.61,11.54,11.61,39000.0
2008-10-15 10:30:00,11.6,11.61,11.55,11.58,75900.0,11.6,11.61,11.55,11.58,75900.0
2008-10-15 10:35:00,11.58,11.72,11.58,11.7,87900.0,11.58,11.72,11.58,11.7,87900.0
2008-10-15 10:40:00,11.71,11.73,11.53,11.54,42300.0,11.71,11.73,11.53,11.54,42300.0
2008-10-15 10:45:00,11.53,11.54,11.46,11.46,121500.0,11.53,11.54,11.46,11.46,121500.0
2008-10-15 10:50:00,11.46,11.61,11.45,11.61,97200.0,11.46,11.61,11.45,11.61,97200.0
2008-10-15 10:55:00,11.6,11.64,11.54,11.56,185100.0,11.6,11.64,11.54,11.56,185100.0
2008-10-15 11:00:00,11.56,11.64,11.55,11.63,84300.0,11.56,11.64,11.55,11.63,84300.0
2008-10-15 11:05:00,11.64,11.7,11.63,11.69,66000.0,11.64,11.7,11.63,11.69,66000.0
2008-10-15 11:10:00,11.69,11.7,11.65,11.65,49500.0,11.69,11.7,11.65,11.65,49500.0
2008-10-15 11:15:00,11.66,11.67,11.63,11.64,33900.0,11.66,11.67,11.63,11.64,33900.0
2008-10-15 11:20:00,11.64,11.64,11.55,11.56,50700.0,11.64,11.64,11.55,11.56,50700.0
2008-10-15 11:25:00,11.56,11.63,11.54,11.61,77400.0,11.56,11.63,11.54,11.61,77400.0
2008-10-15 11:30:00,11.61,11.67,11.61,11.65,41700.0,11.61,11.67,11.61,11.65,41700.0
2008-10-15 11:35:00,11.65,11.65,11.59,11.6,47100.0,11.65,11.65,11.59,11.6,47100.0
2008-10-15 11:40:00,11.6,11.63,11.59,11.62,51300.0,11.6,11.63,11.59,11.62,51300.0
2008-10-15 11:45:00,11.63,11.67,11.6,11.67,59100.0,11.63,11.67,11.6,11.67,59100.0
2008-10-15 11:50:00,11.67,11.72,11.65,11.72,92100.0,11.67,11.72,11.65,11.72,92100.0
2008-10-15 11:55:00,11.72,11.77,11.69,11.69,147000.0,11.72,11.77,11.69,11.69,147000.0
2008-10-15 12:00:00,11.69,11.8,11.69,11.78,107100.0,11.69,11.8,11.69,11.78,107100.0
2008-10-15 12:05:00,11.78,11.78,11.71,11.73,67500.0,11.78,11.78,11.71,11.73,67500.0
2008-10-15 12:10:00,11.73,11.77,11.72,11.76,57600.0,11.73,11.77,11.72,11.76,57600.0
2008-10-15 12:15:00,11.77,11.83,11.77,11.82,135900.0,11.77,11.83,11.77,11.82,135900.0
2008-10-15 12:20:00,11.81,11.91,11.8,11.88,242400.0,11.81,11.91,11.8,11.88,242400.0
2008-10-15 12:25:00,11.88,11.89,11.82,11.85,108600.0,11.88,11.89,11.82,11.85,108600.0
2008-10-15 12:30:00,11.85,11.9,11.85,11.9,38700.0,11.85,11.9,11.85,11.9,38700.0
2008-10-15 12:35:00,11.89,11.89,11.85,11.88,32100.0,11.89,11.89,11.85,11.88,32100.0
2008-10-15 12:40:00,11.88,11.94,11.87,11.87,60300.0,11.88,11.94,11.87,11.87,60300.0
2008-10-15 12:45:00,11.87,11.91,11.87,11.9,29100.0,11.87,11.91,11.87,11.9,29100.0
2008-10-15 12:50:00,11.9,11.92,11.88,11.89,64200.0,11.9,11.92,11.88,11.89,64200.0
2008-10-15 12:55:00,11.9,11.91,11.87,11.88,29400.0,11.9,11.91,11.87,11.88,29400.0
2008-10-15 13:00:00,11.87,11.89,11.84,11.89,47100.0,11.87,11.89,11.84,11.89,47100.0
2008-10-15 13:05:00,11.89,11.9,11.87,11.9,22200.0,11.89,11.9,11.87,11.9,22200.0
2008-10-15 13:10:00,11.91,11.92,11.87,11.88,36600.0,11.91,11.92,11.87,11.88,36600.0
2008-10-15 13:15:00,11.87,11.93,11.87,11.91,63300.0,11.87,11.93,11.87,11.91,63300.0
2008-10-15 13:20:00,11.92,11.93,11.88,11.88,72000.0,11.92,11.93,11.88,11.88,72000.0
2008-10-15 13:25:00,11.88,11.9,11.82,11.84,78600.0,11.88,11.9,11.82,11.84,78600.0
2008-10-15 13:30:00,11.85,11.85,11.76,11.77,30000.0,11.85,11.85,11.76,11.77,30000.0
2008-10-15 13:35:00,11.76,11.77,11.68,11.76,78600.0,11.76,11.77,11.68,11.76,78600.0
2008-10-15 13:40:00,11.75,11.76,11.71,11.76,57000.0,11.75,11.76,11.71,11.76,57000.0
2008-10-15 13:45:00,11.75,11.76,11.72,11.74,28200.0,11.75,11.76,11.72,11.74,28200.0
2008-10-15 13:50:00,11.74,11.74,11.7,11.72,35400.0,11.74,11.74,11.7,11.72,35400.0
2008-10-15 13:55:00,11.72,11.73,11.67,11.71,78300.0,11.72,11.73,11.67,11.71,78300.0
2008-10-15 14:00:00,11.72,11.72,11.65,11.66,159900.0,11.72,11.72,11.65,11.66,159900.0
2008-10-15 14:05:00,11.66,11.7,11.66,11.68,57600.0,11.66,11.7,11.66,11.68,57600.0
2008-10-15 14:10:00,11.69,11.73,11.67,11.7,88500.0,11.69,11.73,11.67,11.7,88500.0
2008-10-15 14:15:00,11.69,11.74,11.68,11.72,62700.0,11.69,11.74,11.68,11.72,62700.0
2008-10-15 14:20:00,11.72,11.8,11.71,11.78,38100.0,11.72,11.8,11.71,11.78,38100.0
2008-10-15 14:25:00,11.79,11.83,11.79,11.81,36300.0,11.79,11.83,11.79,11.81,36300.0
2008-10-15 14:30:00,11.83,11.86,11.78,11.82,33000.0,11.83,11.86,11.78,11.82,33000.0
2008-10-15 14:35:00,11.81,11.82,11.74,11.76,103200.0,11.81,11.82,11.74,11.76,103200.0
2008-10-15 14:40:00,11.75,11.87,11.75,11.86,67200.0,11.75,11.87,11.75,11.86,67200.0
2008-10-15 14:45:00,11.85,11.87,11.83,11.87,43800.0,11.85,11.87,11.83,11.87,43800.0
2008-10-15 14:50:00,11.87,11.87,11.8,11.83,42900.0,11.87,11.87,11.8,11.83,42900.0
2008-10-15 14:55:00,11.82,11.85,11.75,11.76,58200.0,11.82,11.85,11.75,11.76,58200.0
2008-10-15 15:00:00,11.76,11.89,11.72,11.89,149400.0,11.76,11.89,11.72,11.89,149400.0
2008-10-15 15:05:00,11.88,11.96,11.88,11.93,81600.0,11.88,11.96,11.88,11.93,81600.0
2008-10-15 15:10:00,11.93,11.94,11.85,11.88,77700.0,11.93,11.94,11.85,11.88,77700.0
2008-10-15 15:15:00,11.87,11.92,11.81,11.85,73500.0,11.87,11.92,11.81,11.85,73500.0
2008-10-15 15:20:00,11.84,11.93,11.82,11.91,63900.0,11.84,11.93,11.82,11.91,63900.0
2008-10-15 15:25:00,11.91,11.91,11.77,11.81,108900.0,11.91,11.91,11.77,11.81,108900.0
2008-10-15 15:30:00,11.81,11.84,11.75,11.82,112200.0,11.81,11.84,11.75,11.82,112200.0
2008-10-15 15:35:00,11.82,11.84,11.78,11.81,148200.0,11.82,11.84,11.78,11.81,148200.0
2008-10-15 15:40:00,11.81,11.86,11.79,11.8,152700.0,11.81,11.86,11.79,11.8,152700.0
2008-10-15 15:45:00,11.79,11.82,11.76,11.81,176100.0,11.79,11.82,11.76,11.81,176100.0
2008-10-15 15:50:00,11.81,11.82,11.74,11.74,296400.0,11.81,11.82,11.74,11.74,296400.0
2008-10-15 15:55:00,11.75,11.77,11.63,11.67,402000.0,11.75,11.77,11.63,11.67,402000.0
2008-10-16 09:30:00,11.67,11.75,11.57,11.65,82500.0,11.67,11.75,11.57,11.65,82500.0
2008-10-16 09:35:00,11.65,11.72,11.62,11.64,109800.0,11.65,11.72,11.62,11.64,109800.0
2008-10-16 09:40:00,11.62,11.79,11.62,11.78,133800.0,11.62,11.79,11.62,11.78,133800.0
2008-10-16 09:45:00,11.78,11.89,11.76,11.88,80400.0,11.78,11.89,11.76,11.88,80400.0
2008-10-16 09:50:00,11.88,11.95,11.81,11.81,98700.0,11.88,11.95,11.81,11.81,98700.0
2008-10-16 09:55:00,11.8,11.81,11.69,11.76,66000.0,11.8,11.81,11.69,11.76,66000.0
2008-10-16 10:00:00,11.75,11.75,11.61,11.63,110100.0,11.75,11.75,11.61,11.63,110100.0
2008-10-16 10:05:00,11.65,11.77,11.63,11.63,69600.0,11.65,11.77,11.63,11.63,69600.0
2008-10-16 10:10:00,11.64,11.64,11.46,11.53,117600.0,11.64,11.64,11.46,11.53,117600.0
2008-10-16 10:15:00,11.53,11.56,11.46,11.48,77400.0,11.53,11.56,11.46,11.48,77400.0
2008-10-16 10:20:00,11.47,11.57,11.45,11.52,54900.0,11.47,11.57,11.45,11.52,54900.0
2008-10-16 10:25:00,11.51,11.53,11.35,11.39,76500.0,11.51,11.53,11.35,11.39,76500.0
2008-10-16 10:30:00,11.39,11.42,11.34,11.42,67800.0,11.39,11.42,11.34,11.42,67800.0
2008-10-16 10:35:00,11.42,11.43,11.31,11.33,103500.0,11.42,11.43,11.31,11.33,103500.0
2008-10-16 10:40:00,11.33,11.41,11.28,11.37,128400.0,11.33,11.41,11.28,11.37,128400.0
2008-10-16 10:45:00,11.37,11.42,11.3,11.42,63300.0,11.37,11.42,11.3,11.42,63300.0
2008-10-16 10:50:00,11.45,11.45,11.29,11.3,76200.0,11.45,11.45,11.29,11.3,76200.0
2008-10-16 10:55:00,11.3,11.32,11.23,11.23,103500.0,11.3,11.32,11.23,11.23,103500.0
2008-10-16 11:00:00,11.23,11.24,11.14,11.17,105600.0,11.23,11.24,11.14,11.17,105600.0
2008-10-16 11:05:00,11.18,11.18,11.07,11.08,89700.0,11.18,11.18,11.07,11.08,89700.0
2008-10-16 11:10:00,11.08,11.15,11.04,11.1,299400.0,11.08,11.15,11.04,11.1,299400.0
2008-10-16 11:15:00,11.09,11.17,11.06,11.13,123300.0,11.09,11.17,11.06,11.13,123300.0
2008-10-16 11:20:00,11.13,11.26,11.12,11.25,54000.0,11.13,11.26,11.12,11.25,54000.0
2008-10-16 11:25:00,11.25,11.27,11.19,11.2,57300.0,11.25,11.27,11.19,11.2,57300.0
2008-10-16 11:30:00,11.2,11.36,11.2,11.32,79800.0,11.2,11.36,11.2,11.32,79800.0
2008-10-16 11:35:00,11.31,11.43,11.31,11.39,74400.0,11.31,11.43,11.31,11.39,74400.0
2008-10-16 11:40:00,11.39,11.47,11.36,11.47,45600.0,11.39,11.47,11.36,11.47,45600.0
2008-10-16 11:45:00,11.47,11.5,11.43,11.45,96300.0,11.47,11.5,11.43,11.45,96300.0
2008-10-16 11:50:00,11.44,11.58,11.41,11.57,158700.0,11.44,11.58,11.41,11.57,158700.0
2008-10-16 11:55:00,11.57,11.6,11.41,11.42,88800.0,11.57,11.6,11.41,11.42,88800.0
2008-10-16 12:00:00,11.41,11.53,11.39,11.49,146100.0,11.41,11.53,11.39,11.49,146100.0
2008-10-16 12:05:00,11.48,11.49,11.4,11.48,45300.0,11.48,11.49,11.4,11.48,45300.0
2008-10-16 12:10:00,11.47,11.68,11.46,11.68,116100.0,11.47,11.68,11.46,11.68,116100.0
2008-10-16 12:15:00,11.67,11.78,11.65,11.7,75600.0,11.67,11.78,11.65,11.7,75600.0
2008-10-16 12:20:00,11.7,11.89,11.69,11.81,79200.0,11.7,11.89,11.69,11.81,79200.0
2008-10-16 12:25:00,11.8,11.86,11.69,11.73,118800.0,11.8,11.86,11.69,11.73,118800.0
2008-10-16 12:30:00,11.73,11.8,11.65,11.68,144000.0,11.73,11.8,11.65,11.68,144000.0
2008-10-16 12:35:00,11.67,11.76,11.67,11.72,87900.0,11.67,11.76,11.67,11.72,87900.0
2008-10-16 12:40:00,11.72,11.72,11.55,11.62,81600.0,11.72,11.72,11.55,11.62,81600.0
2008-10-16 12:45:00,11.62,11.7,11.59,11.67,150900.0,11.62,11.7,11.59,11.67,150900.0
2008-10-16 12:50:00,11.66,11.69,11.59,11.69,62700.0,11.66,11.69,11.59,11.69,62700.0
2008-10-16 12:55:00,11.7,11.71,11.54,11.59,51300.0,11.7,11.71,11.54,11.59,51300.0
2008-10-16 13:00:00,11.59,11.68,11.58,11.65,96300.0,11.59,11.68,11.58,11.65,96300.0
2008-10-16 13:05:00,11.66,11.68,11.56,11.57,81600.0,11.66,11.68,11.56,11.57,81600.0
2008-10-16 13:10:00,11.57,11.68,11.57,11.63,77100.0,11.57,11.68,11.57,11.63,77100.0
2008-10-16 13:15:00,11.64,11.69,11.62,11.62,49500.0,11.64,11.69,11.62,11.62,49500.0
2008-10-16 13:20:00,11.61,11.69,11.61,11.64,76800.0,11.61,11.69,11.61,11.64,76800.0
2008-10-16 13:25:00,11.63,11.67,11.57,11.64,39900.0,11.63,11.67,11.57,11.64,39900.0
2008-10-16 13:30:00,11.64,11.67,11.59,11.63,62700.0,11.64,11.67,11.59,11.63,62700.0
2008-10-16 13:35:00,11.63,11.69,11.63,11.67,159300.0,11.63,11.69,11.63,11.67,159300.0
2008-10-16 13:40:00,11.66,11.73,11.65,11.71,118800.0,11.66,11.73,11.65,11.71,118800.0
2008-10-16 13:45:00,11.72,11.86,11.72,11.86,135000.0,11.72,11.86,11.72,11.86,135000.0
2008-10-16 13:50:00,11.84,11.85,11.78,11.8,119100.0,11.84,11.85,11.78,11.8,119100.0
2008-10-16 13:55:00,11.79,11.96,11.79,11.91,159600.0,11.79,11.96,11.79,11.91,159600.0
2008-10-16 14:00:00,11.92,12.0,11.92,11.92,148500.0,11.92,12.0,11.92,11.92,148500.0
2008-10-16 14:05:00,11.93,11.97,11.89,11.9,91500.0,11.93,11.97,11.89,11.9,91500.0
2008-10-16 14:10:00,11.9,12.0,11.9,11.97,108000.0,11.9,12.0,11.9,11.97,108000.0
2008-10-16 14:15:00,11.98,12.03,11.94,11.97,222000.0,11.98,12.03,11.94,11.97,222000.0
2008-10-16 14:20:00,11.97,12.01,11.94,11.99,149700.0,11.97,12.01,11.94,11.99,149700.0
2008-10-16 14:25:00,11.99,12.01,11.86,11.92,77100.0,11.99,12.01,11.86,11.92,77100.0
2008-10-16 14:30:00,11.91,11.94,11.84,11.94,108300.0,11.91,11.94,11.84,11.94,108300.0
2008-10-16 14:35:00,11.95,11.95,11.85,11.92,63300.0,11.95,11.95,11.85,11.92,63300.0
2008-10-16 14:40:00,11.93,11.93,11.87,11.92,54900.0,11.93,11.93,11.87,11.92,54900.0
2008-10-16 14:45:00,11.92,12.0,11.9,11.98,118500.0,11.92,12.0,11.9,11.98,118500.0
2008-10-16 14:50:00,11.99,12.01,11.93,11.98,102300.0,11.99,12.01,11.93,11.98,102300.0
2008-10-16 14:55:00,11.96,12.01,11.91,11.97,153600.0,11.96,12.01,11.91,11.97,153600.0
2008-10-16 15:00:00,11.98,12.09,11.95,12.03,131400.0,11.98,12.09,11.95,12.03,131400.0
2008-10-16 15:05:00,12.04,12.12,12.01,12.12,171600.0,12.04,12.12,12.01,12.12,171600.0
2008-10-16 15:10:00,12.12,12.16,12.09,12.12,198600.0,12.12,12.16,12.09,12.12,198600.0
2008-10-16 15:15:00,12.13,12.15,12.06,12.07,154800.0,12.13,12.15,12.06,12.07,154800.0
2008-10-16 15:20:00,12.07,12.1,12.0,12.03,93000.0,12.07,12.1,12.0,12.03,93000.0
2008-10-16 15:25:00,12.03,12.06,12.0,12.05,100800.0,12.03,12.06,12.0,12.05,100800.0
2008-10-16 15:30:00,12.05,12.09,12.0,12.0,153000.0,12.05,12.09,12.0,12.0,153000.0
2008-10-16 15:35:00,12.01,12.11,11.99,12.05,153900.0,12.01,12.11,11.99,12.05,153900.0
2008-10-16 15:40:00,12.06,12.18,12.02,12.03,272100.0,12.06,12.18,12.02,12.03,272100.0
2008-10-16 15:45:00,12.03,12.22,12.02,12.19,318300.0,12.03,12.22,12.02,12.19,318300.0
2008-10-16 15:50:00,12.21,12.21,12.11,12.14,215100.0,12.21,12.21,12.11,12.14,215100.0
2008-10-16 15:55:00,12.15,12.2,12.13,12.15,234900.0,12.15,12.2,12.13,12.15,234900.0
2008-10-17 09:30:00,11.79,12.1,11.68,11.77,88500.0,11.79,12.1,11.68,11.77,88500.0
2008-10-17 09:35:00,11.81,11.97,11.76,11.89,55200.0,11.81,11.97,11.76,11.89,55200.0
2008-10-17 09:40:00,11.86,11.9,11.8,11.88,50400.0,11.86,11.9,11.8,11.88,50400.0
2008-10-17 09:45:00,11.88,11.98,11.88,11.94,84600.0,11.88,11.98,11.88,11.94,84600.0
2008-10-17 09:50:00,11.93,12.0,11.88,11.99,104700.0,11.93,12.0,11.88,11.99,104700.0
2008-10-17 09:55:00,11.96,11.99,11.88,11.99,98700.0,11.96,11.99,11.88,11.99,98700.0
2008-10-17 10:00:00,11.99,12.04,11.96,12.0,154800.0,11.99,12.04,11.96,12.0,154800.0
2008-10-17 10:05:00,12.0,12.06,11.88,11.88,76200.0,12.0,12.06,11.88,11.88,76200.0
2008-10-17 10:10:00,11.88,11.98,11.83,11.91,134100.0,11.88,11.98,11.83,11.91,134100.0
2008-10-17 10:15:00,11.91,11.95,11.87,11.88,90600.0,11.91,11.95,11.87,11.88,90600.0
2008-10-17 10:20:00,11.89,11.89,11.82,11.84,114000.0,11.89,11.89,11.82,11.84,114000.0
2008-10-17 10:25:00,11.84,11.88,11.76,11.88,80700.0,11.84,11.88,11.76,11.88,80700.0
2008-10-17 10:30:00,11.88,11.9,11.83,11.89,219300.0,11.88,11.9,11.83,11.89,219300.0
2008-10-17 10:35:00,11.87,11.93,11.87,11.91,56100.0,11.87,11.93,11.87,11.91,56100.0
2008-10-17 10:40:00,11.91,11.94,11.91,11.93,44700.0,11.91,11.94,11.91,11.93,44700.0
2008-10-17 10:45:00,11.94,11.97,11.9,11.97,90900.0,11.94,11.97,11.9,11.97,90900.0
2008-10-17 10:50:00,11.98,12.04,11.93,11.97,227100.0,11.98,12.04,11.93,11.97,227100.0
2008-10-17 10:55:00,11.98,11.99,11.88,11.89,128400.0,11.98,11.99,11.88,11.89,128400.0
2008-10-17 11:00:00,11.9,11.93,11.89,11.92,92700.0,11.9,11.93,11.89,11.92,92700.0
2008-10-17 11:05:00,11.91,11.98,11.91,11.97,170400.0,11.91,11.98,11.91,11.97,170400.0
2008-10-17 11:10:00,11.96,11.96,11.91,11.94,96000.0,11.96,11.96,11.91,11.94,96000.0
2008-10-17 11:15:00,11.94,11.96,11.86,11.88,135300.0,11.94,11.96,11.86,11.88,135300.0
2008-10-17 11:20:00,11.88,11.91,11.82,11.85,145800.0,11.88,11.91,11.82,11.85,145800.0
2008-10-17 11:25:00,11.86,11.87,11.78,11.78,150900.0,11.86,11.87,11.78,11.78,150900.0
2008-10-17 11:30:00,11.77,11.8,11.75,11.76,87900.0,11.77,11.8,11.75,11.76,87900.0
2008-10-17 11:35:00,11.76,11.76,11.64,11.66,149700.0,11.76,11.76,11.64,11.66,149700.0
2008-10-17 11:40:00,11.67,11.73,11.66,11.71,183300.0,11.67,11.73,11.66,11.71,183300.0
2008-10-17 11:45:00,11.72,11.72,11.67,11.7,147600.0,11.72,11.72,11.67,11.7,147600.0
2008-10-17 11:50:00,11.7,11.74,11.67,11.67,66900.0,11.7,11.74,11.67,11.67,66900.0
2008-10-17 11:55:00,11.68,11.68,11.58,11.59,135900.0,11.68,11.68,11.58,11.59,135900.0
2008-10-17 12:00:00,11.59,11.62,11.56,11.57,103200.0,11.59,11.62,11.56,11.57,103200.0
2008-10-17 12:05:00,11.56,11.56,11.51,11.52,72600.0,11.56,11.56,11.51,11.52,72600.0
2008-10-17 12:10:00,11.52,11.58,11.51,11.57,164100.0,11.52,11.58,11.51,11.57,164100.0
2008-10-17 12:15:00,11.58,11.62,11.57,11.6,42600.0,11.58,11.62,11.57,11.6,42600.0
2008-10-17 12:20:00,11.6,11.7,11.6,11.68,68400.0,11.6,11.7,11.6,11.68,68400.0
2008-10-17 12:25:00,11.68,11.69,11.65,11.66,49200.0,11.68,11.69,11.65,11.66,49200.0
2008-10-17 12:30:00,11.66,11.66,11.61,11.61,29100.0,11.66,11.66,11.61,11.61,29100.0
2008-10-17 12:35:00,11.6,11.63,11.58,11.62,98700.0,11.6,11.63,11.58,11.62,98700.0
2008-10-17 12:40:00,11.63,11.7,11.63,11.66,57300.0,11.63,11.7,11.63,11.66,57300.0
2008-10-17 12:45:00,11.66,11.71,11.62,11.71,67200.0,11.66,11.71,11.62,11.71,67200.0
2008-10-17 12:50:00,11.7,11.75,11.67,11.75,72600.0,11.7,11.75,11.67,11.75,72600.0
2008-10-17 12:55:00,11.75,11.79,11.73,11.78,54000.0,11.75,11.79,11.73,11.78,54000.0
2008-10-17 13:00:00,11.78,11.86,11.77,11.84,81600.0,11.78,11.86,11.77,11.84,81600.0
2008-10-17 13:05:00,11.84,11.84,11.72,11.73,63000.0,11.84,11.84,11.72,11.73,63000.0
2008-10-17 13:10:00,11.73,11.74,11.68,11.68,69000.0,11.73,11.74,11.68,11.68,69000.0
2008-10-17 13:15:00,11.68,11.68,11.63,11.65,84600.0,11.68,11.68,11.63,11.65,84600.0
2008-10-17 13:20:00,11.66,11.75,11.66,11.74,71100.0,11.66,11.75,11.66,11.74,71100.0
2008-10-17 13:25:00,11.73,11.75,11.7,11.71,58500.0,11.73,11.75,11.7,11.71,58500.0
2008-10-17 13:30:00,11.71,11.77,11.71,11.77,126000.0,11.71,11.77,11.71,11.77,126000.0
2008-10-17 13:35:00,11.77,11.89,11.77,11.87,87300.0,11.77,11.89,11.77,11.87,87300.0
2008-10-17 13:40:00,11.89,11.94,11.86,11.87,98100.0,11.89,11.94,11.86,11.87,98100.0
2008-10-17 13:45:00,11.87,11.88,11.81,11.82,121800.0,11.87,11.88,11.81,11.82,121800.0
2008-10-17 13:50:00,11.81,11.81,11.68,11.69,155400.0,11.81,11.81,11.68,11.69,155400.0
2008-10-17 13:55:00,11.69,11.72,11.67,11.71,70800.0,11.69,11.72,11.67,11.71,70800.0
2008-10-17 14:00:00,11.72,11.79,11.72,11.77,128700.0,11.72,11.79,11.72,11.77,128700.0
2008-10-17 14:05:00,11.77,11.79,11.68,11.68,78900.0,11.77,11.79,11.68,11.68,78900.0
2008-10-17 14:10:00,11.69,11.69,11.63,11.64,77700.0,11.69,11.69,11.63,11.64,77700.0
2008-10-17 14:15:00,11.64,11.66,11.63,11.64,81900.0,11.64,11.66,11.63,11.64,81900.0
2008-10-17 14:20:00,11.64,11.64,11.59,11.62,116400.0,11.64,11.64,11.59,11.62,116400.0
2008-10-17 14:25:00,11.62,11.65,11.62,11.62,63300.0,11.62,11.65,11.62,11.62,63300.0
2008-10-17 14:30:00,11.63,11.66,11.62,11.62,93300.0,11.63,11.66,11.62,11.62,93300.0
2008-10-17 14:35:00,11.63,11.68,11.62,11.62,100800.0,11.63,11.68,11.62,11.62,100800.0
2008-10-17 14:40:00,11.62,11.66,11.57,11.66,154800.0,11.62,11.66,11.57,11.66,154800.0
2008-10-17 14:45:00,11.66,11.72,11.62,11.69,92700.0,11.66,11.72,11.62,11.69,92700.0
2008-10-17 14:50:00,11.69,11.71,11.58,11.61,103800.0,11.69,11.71,11.58,11.61,103800.0
2008-10-17 14:55:00,11.61,11.64,11.58,11.63,129900.0,11.61,11.64,11.58,11.63,129900.0
2008-10-17 15:00:00,11.64,11.76,11.63,11.68,127200.0,11.64,11.76,11.63,11.68,127200.0
2008-10-17 15:05:00,11.67,11.69,11.65,11.66,119700.0,11.67,11.69,11.65,11.66,119700.0
2008-10-17 15:10:00,11.65,11.67,11.59,11.61,151200.0,11.65,11.67,11.59,11.61,151200.0
2008-10-17 15:15:00,11.6,11.63,11.57,11.58,141300.0,11.6,11.63,11.57,11.58,141300.0
2008-10-17 15:20:00,11.58,11.62,11.53,11.62,257700.0,11.58,11.62,11.53,11.62,257700.0
2008-10-17 15:25:00,11.62,11.67,11.58,11.64,110100.0,11.62,11.67,11.58,11.64,110100.0
2008-10-17 15:30:00,11.64,11.7,11.59,11.62,169800.0,11.64,11.7,11.59,11.62,169800.0
2008-10-17 15:35:00,11.63,11.65,11.5,11.57,195000.0,11.63,11.65,11.5,11.57,195000.0
2008-10-17 15:40:00,11.56,11.68,11.51,11.66,195600.0,11.56,11.68,11.51,11.66,195600.0
2008-10-17 15:45:00,11.66,11.66,11.53,11.59,245700.0,11.66,11.66,11.53,11.59,245700.0
2008-10-17 15:50:00,11.58,11.59,11.47,11.51,279900.0,11.58,11.59,11.47,11.51,279900.0
2008-10-17 15:55:00,11.52,11.6,11.5,11.6,451500.0,11.52,11.6,11.5,11.6,451500.0
2008-10-20 09:30:00,11.71,11.83,11.6,11.7,77100.0,11.71,11.83,11.6,11.7,77100.0
2008-10-20 09:35:00,11.7,11.77,11.59,11.7,107700.0,11.7,11.77,11.59,11.7,107700.0
2008-10-20 09:40:00,11.7,11.78,11.7,11.74,122400.0,11.7,11.78,11.7,11.74,122400.0
2008-10-20 09:45:00,11.75,11.76,11.71,11.73,77700.0,11.75,11.76,11.71,11.73,77700.0
2008-10-20 09:50:00,11.74,11.88,11.74,11.81,129600.0,11.74,11.88,11.74,11.81,129600.0
2008-10-20 09:55:00,11.8,11.88,11.74,11.86,61500.0,11.8,11.88,11.74,11.86,61500.0
2008-10-20 10:00:00,11.87,11.96,11.86,11.88,72600.0,11.87,11.96,11.86,11.88,72600.0
2008-10-20 10:05:00,11.88,11.9,11.85,11.9,67500.0,11.88,11.9,11.85,11.9,67500.0
2008-10-20 10:10:00,11.89,11.89,11.76,11.78,54900.0,11.89,11.89,11.76,11.78,54900.0
2008-10-20 10:15:00,11.78,11.81,11.76,11.8,47400.0,11.78,11.81,11.76,11.8,47400.0
2008-10-20 10:20:00,11.79,11.8,11.68,11.73,59100.0,11.79,11.8,11.68,11.73,59100.0
2008-10-20 10:25:00,11.73,11.76,11.7,11.71,36600.0,11.73,11.76,11.7,11.71,36600.0
2008-10-20 10:30:00,11.71,11.81,11.71,11.8,39300.0,11.71,11.81,11.71,11.8,39300.0
2008-10-20 10:35:00,11.79,11.8,11.76,11.79,58200.0,11.79,11.8,11.76,11.79,58200.0
2008-10-20 10:40:00,11.79,11.82,11.79,11.82,54600.0,11.79,11.82,11.79,11.82,54600.0
2008-10-20 10:45:00,11.83,11.88,11.82,11.87,34800.0,11.83,11.88,11.82,11.87,34800.0
2008-10-20 10:50:00,11.88,11.9,11.73,11.74,60600.0,11.88,11.9,11.73,11.74,60600.0
2008-10-20 10:55:00,11.73,11.77,11.71,11.77,96000.0,11.73,11.77,11.71,11.77,96000.0
2008-10-20 11:00:00,11.76,11.77,11.67,11.67,43200.0,11.76,11.77,11.67,11.67,43200.0
2008-10-20 11:05:00,11.66,11.67,11.58,11.59,154800.0,11.66,11.67,11.58,11.59,154800.0
2008-10-20 11:10:00,11.59,11.6,11.54,11.58,70500.0,11.59,11.6,11.54,11.58,70500.0
2008-10-20 11:15:00,11.58,11.59,11.55,11.55,60600.0,11.58,11.59,11.55,11.55,60600.0
2008-10-20 11:20:00,11.55,11.56,11.53,11.55,53100.0,11.55,11.56,11.53,11.55,53100.0
2008-10-20 11:25:00,11.55,11.56,11.5,11.5,91200.0,11.55,11.56,11.5,11.5,91200.0
2008-10-20 11:30:00,11.5,11.51,11.47,11.51,92100.0,11.5,11.51,11.47,11.51,92100.0
2008-10-20 11:35:00,11.51,11.52,11.49,11.51,57600.0,11.51,11.52,11.49,11.51,57600.0
2008-10-20 11:40:00,11.51,11.53,11.5,11.53,62700.0,11.51,11.53,11.5,11.53,62700.0
2008-10-20 11:45:00,11.53,11.59,11.53,11.59,76500.0,11.53,11.59,11.53,11.59,76500.0
2008-10-20 11:50:00,11.59,11.61,11.56,11.6,21300.0,11.59,11.61,11.56,11.6,21300.0
2008-10-20 11:55:00,11.6,11.67,11.6,11.62,38400.0,11.6,11.67,11.6,11.62,38400.0
2008-10-20 12:00:00,11.62,11.62,11.57,11.58,32700.0,11.62,11.62,11.57,11.58,32700.0
2008-10-20 12:05:00,11.57,11.62,11.57,11.58,35700.0,11.57,11.62,11.57,11.58,35700.0
2008-10-20 12:10:00,11.58,11.64,11.57,11.62,32100.0,11.58,11.64,11.57,11.62,32100.0
2008-10-20 12:15:00,11.63,11.68,11.62,11.65,38100.0,11.63,11.68,11.62,11.65,38100.0
2008-10-20 12:20:00,11.65,11.67,11.65,11.65,36900.0,11.65,11.67,11.65,11.65,36900.0
2008-10-20 12:25:00,11.66,11.7,11.65,11.67,34500.0,11.66,11.7,11.65,11.67,34500.0
2008-10-20 12:30:00,11.67,11.7,11.65,11.69,34800.0,11.67,11.7,11.65,11.69,34800.0
2008-10-20 12:35:00,11.69,11.69,11.62,11.62,32400.0,11.69,11.69,11.62,11.62,32400.0
2008-10-20 12:40:00,11.63,11.64,11.58,11.6,34800.0,11.63,11.64,11.58,11.6,34800.0
2008-10-20 12:45:00,11.6,11.63,11.59,11.63,15600.0,11.6,11.63,11.59,11.63,15600.0
2008-10-20 12:50:00,11.63,11.63,11.57,11.57,24300.0,11.63,11.63,11.57,11.57,24300.0
2008-10-20 12:55:00,11.57,11.58,11.56,11.56,22200.0,11.57,11.58,11.56,11.56,22200.0
2008-10-20 13:00:00,11.55,11.55,11.5,11.5,34200.0,11.55,11.55,11.5,11.5,34200.0
2008-10-20 13:05:00,11.5,11.54,11.5,11.51,23100.0,11.5,11.54,11.5,11.51,23100.0
2008-10-20 13:10:00,11.52,11.54,11.51,11.52,36900.0,11.52,11.54,11.51,11.52,36900.0
2008-10-20 13:15:00,11.52,11.52,11.49,11.5,66000.0,11.52,11.52,11.49,11.5,66000.0
2008-10-20 13:20:00,11.5,11.51,11.49,11.5,61800.0,11.5,11.51,11.49,11.5,61800.0
2008-10-20 13:25:00,11.5,11.52,11.5,11.5,68100.0,11.5,11.52,11.5,11.5,68100.0
2008-10-20 13:30:00,11.5,11.51,11.48,11.49,51900.0,11.5,11.51,11.48,11.49,51900.0
2008-10-20 13:35:00,11.49,11.5,11.48,11.5,76500.0,11.49,11.5,11.48,11.5,76500.0
2008-10-20 13:40:00,11.5,11.56,11.5,11.55,94500.0,11.5,11.56,11.5,11.55,94500.0
2008-10-20 13:45:00,11.55,11.58,11.53,11.55,66000.0,11.55,11.58,11.53,11.55,66000.0
2008-10-20 13:50:00,11.55,11.55,11.49,11.49,55200.0,11.55,11.55,11.49,11.49,55200.0
2008-10-20 13:55:00,11.49,11.51,11.48,11.5,72300.0,11.49,11.51,11.48,11.5,72300.0
2008-10-20 14:00:00,11.49,11.52,11.49,11.51,62400.0,11.49,11.52,11.49,11.51,62400.0
2008-10-20 14:05:00,11.51,11.56,11.51,11.53,77100.0,11.51,11.56,11.51,11.53,77100.0
2008-10-20 14:10:00,11.54,11.59,11.52,11.55,95100.0,11.54,11.59,11.52,11.55,95100.0
2008-10-20 14:15:00,11.54,11.54,11.5,11.52,87900.0,11.54,11.54,11.5,11.52,87900.0
2008-10-20 14:20:00,11.51,11.54,11.5,11.5,74400.0,11.51,11.54,11.5,11.5,74400.0
2008-10-20 14:25:00,11.5,11.51,11.48,11.5,99600.0,11.5,11.51,11.48,11.5,99600.0
2008-10-20 14:30:00,11.51,11.53,11.48,11.52,71700.0,11.51,11.53,11.48,11.52,71700.0
2008-10-20 14:35:00,11.52,11.55,11.52,11.53,58800.0,11.52,11.55,11.52,11.53,58800.0
2008-10-20 14:40:00,11.54,11.62,11.52,11.6,107100.0,11.54,11.62,11.52,11.6,107100.0
2008-10-20 14:45:00,11.61,11.61,11.55,11.55,96900.0,11.61,11.61,11.55,11.55,96900.0
2008-10-20 14:50:00,11.56,11.56,11.51,11.51,48300.0,11.56,11.56,11.51,11.51,48300.0
2008-10-20 14:55:00,11.51,11.56,11.51,11.56,80100.0,11.51,11.56,11.51,11.56,80100.0
2008-10-20 15:00:00,11.56,11.58,11.53,11.55,204600.0,11.56,11.58,11.53,11.55,204600.0
2008-10-20 15:05:00,11.55,11.56,11.5,11.53,125100.0,11.55,11.56,11.5,11.53,125100.0
2008-10-20 15:10:00,11.53,11.53,11.49,11.51,157200.0,11.53,11.53,11.49,11.51,157200.0
2008-10-20 15:15:00,11.5,11.52,11.49,11.52,227400.0,11.5,11.52,11.49,11.52,227400.0
2008-10-20 15:20:00,11.52,11.52,11.44,11.5,149400.0,11.52,11.52,11.44,11.5,149400.0
2008-10-20 15:25:00,11.5,11.51,11.49,11.5,183900.0,11.5,11.51,11.49,11.5,183900.0
2008-10-20 15:30:00,11.5,11.53,11.47,11.51,149400.0,11.5,11.53,11.47,11.51,149400.0
2008-10-20 15:35:00,11.51,11.52,11.48,11.49,167400.0,11.51,11.52,11.48,11.49,167400.0
2008-10-20 15:40:00,11.49,11.51,11.49,11.5,274200.0,11.49,11.51,11.49,11.5,274200.0
2008-10-20 15:45:00,11.5,11.51,11.49,11.5,189300.0,11.5,11.51,11.49,11.5,189300.0
2008-10-20 15:50:00,11.5,11.52,11.49,11.51,248100.0,11.5,11.52,11.49,11.51,248100.0
2008-10-20 15:55:00,11.51,11.58,11.51,11.56,303600.0,11.51,11.58,11.51,11.56,303600.0
2008-10-21 09:30:00,11.5,11.5,11.42,11.5,69600.0,11.5,11.5,11.42,11.5,69600.0
2008-10-21 09:35:00,11.5,11.55,11.46,11.53,97500.0,11.5,11.55,11.46,11.53,97500.0
2008-10-21 09:40:00,11.53,11.55,11.43,11.53,139200.0,11.53,11.55,11.43,11.53,139200.0
2008-10-21 09:45:00,11.53,11.63,11.52,11.62,81600.0,11.53,11.63,11.52,11.62,81600.0
2008-10-21 09:50:00,11.62,11.65,11.59,11.6,78000.0,11.62,11.65,11.59,11.6,78000.0
2008-10-21 09:55:00,11.6,11.61,11.56,11.58,85200.0,11.6,11.61,11.56,11.58,85200.0
2008-10-21 10:00:00,11.58,11.62,11.58,11.62,187200.0,11.58,11.62,11.58,11.62,187200.0
2008-10-21 10:05:00,11.62,11.68,11.6,11.68,306600.0,11.62,11.68,11.6,11.68,306600.0
2008-10-21 10:10:00,11.68,11.7,11.66,11.68,91200.0,11.68,11.7,11.66,11.68,91200.0
2008-10-21 10:15:00,11.68,11.81,11.68,11.75,109800.0,11.68,11.81,11.68,11.75,109800.0
2008-10-21 10:20:00,11.75,11.75,11.71,11.72,43800.0,11.75,11.75,11.71,11.72,43800.0
2008-10-21 10:25:00,11.72,11.72,11.65,11.65,39600.0,11.72,11.72,11.65,11.65,39600.0
2008-10-21 10:30:00,11.64,11.64,11.61,11.64,27300.0,11.64,11.64,11.61,11.64,27300.0
2008-10-21 10:35:00,11.65,11.7,11.64,11.7,25500.0,11.65,11.7,11.64,11.7,25500.0
2008-10-21 10:40:00,11.69,11.73,11.69,11.69,58500.0,11.69,11.73,11.69,11.69,58500.0
2008-10-21 10:45:00,11.69,11.72,11.66,11.71,25500.0,11.69,11.72,11.66,11.71,25500.0
2008-10-21 10:50:00,11.71,11.72,11.66,11.7,77100.0,11.71,11.72,11.66,11.7,77100.0
2008-10-21 10:55:00,11.7,11.71,11.69,11.71,23700.0,11.7,11.71,11.69,11.71,23700.0
2008-10-21 11:00:00,11.71,11.72,11.69,11.72,52200.0,11.71,11.72,11.69,11.72,52200.0
2008-10-21 11:05:00,11.72,11.72,11.69,11.69,60600.0,11.72,11.72,11.69,11.69,60600.0
2008-10-21 11:10:00,11.7,11.71,11.69,11.71,30000.0,11.7,11.71,11.69,11.71,30000.0
2008-10-21 11:15:00,11.7,11.72,11.7,11.71,38700.0,11.7,11.72,11.7,11.71,38700.0
2008-10-21 11:20:00,11.72,11.72,11.71,11.71,33900.0,11.72,11.72,11.71,11.71,33900.0
2008-10-21 11:25:00,11.72,11.74,11.72,11.72,38700.0,11.72,11.74,11.72,11.72,38700.0
2008-10-21 11:30:00,11.72,11.76,11.72,11.76,29700.0,11.72,11.76,11.72,11.76,29700.0
2008-10-21 11:35:00,11.75,11.78,11.73,11.77,50100.0,11.75,11.78,11.73,11.77,50100.0
2008-10-21 11:40:00,11.76,11.8,11.76,11.77,71400.0,11.76,11.8,11.76,11.77,71400.0
2008-10-21 11:45:00,11.77,11.77,11.7,11.7,89400.0,11.77,11.77,11.7,11.7,89400.0
2008-10-21 11:50:00,11.7,11.7,11.65,11.66,64200.0,11.7,11.7,11.65,11.66,64200.0
2008-10-21 11:55:00,11.66,11.68,11.58,11.58,90900.0,11.66,11.68,11.58,11.58,90900.0
2008-10-21 12:00:00,11.58,11.65,11.55,11.65,52200.0,11.58,11.65,11.55,11.65,52200.0
2008-10-21 12:05:00,11.65,11.66,11.6,11.65,26100.0,11.65,11.66,11.6,11.65,26100.0
2008-10-21 12:10:00,11.65,11.68,11.64,11.64,21000.0,11.65,11.68,11.64,11.64,21000.0
2008-10-21 12:15:00,11.63,11.65,11.63,11.64,18000.0,11.63,11.65,11.63,11.64,18000.0
2008-10-21 12:20:00,11.65,11.72,11.65,11.7,38700.0,11.65,11.72,11.65,11.7,38700.0
2008-10-21 12:25:00,11.71,11.72,11.7,11.7,25800.0,11.71,11.72,11.7,11.7,25800.0
2008-10-21 12:30:00,11.7,11.72,11.67,11.69,39600.0,11.7,11.72,11.67,11.69,39600.0
2008-10-21 12:35:00,11.69,11.75,11.69,11.75,18000.0,11.69,11.75,11.69,11.75,18000.0
2008-10-21 12:40:00,11.75,11.75,11.7,11.71,69900.0,11.75,11.75,11.7,11.71,69900.0
2008-10-21 12:45:00,11.71,11.72,11.66,11.67,25500.0,11.71,11.72,11.66,11.67,25500.0
2008-10-21 12:50:00,11.68,11.69,11.6,11.6,43500.0,11.68,11.69,11.6,11.6,43500.0
2008-10-21 12:55:00,11.6,11.62,11.58,11.58,21000.0,11.6,11.62,11.58,11.58,21000.0
2008-10-21 13:00:00,11.58,11.61,11.57,11.61,28500.0,11.58,11.61,11.57,11.61,28500.0
2008-10-21 13:05:00,11.61,11.67,11.61,11.66,34500.0,11.61,11.67,11.61,11.66,34500.0
2008-10-21 13:10:00,11.66,11.67,11.64,11.65,18300.0,11.66,11.67,11.64,11.65,18300.0
2008-10-21 13:15:00,11.65,11.73,11.65,11.72,58200.0,11.65,11.73,11.65,11.72,58200.0
2008-10-21 13:20:00,11.72,11.77,11.72,11.73,67500.0,11.72,11.77,11.72,11.73,67500.0
2008-10-21 13:25:00,11.73,11.74,11.72,11.72,17400.0,11.73,11.74,11.72,11.72,17400.0
2008-10-21 13:30:00,11.72,11.73,11.7,11.72,48600.0,11.72,11.73,11.7,11.72,48600.0
2008-10-21 13:35:00,11.72,11.78,11.72,11.77,40500.0,11.72,11.78,11.72,11.77,40500.0
2008-10-21 13:40:00,11.78,11.78,11.71,11.71,36300.0,11.78,11.78,11.71,11.71,36300.0
2008-10-21 13:45:00,11.71,11.73,11.7,11.72,26100.0,11.71,11.73,11.7,11.72,26100.0
2008-10-21 13:50:00,11.72,11.72,11.69,11.7,20700.0,11.72,11.72,11.69,11.7,20700.0
2008-10-21 13:55:00,11.7,11.7,11.66,11.68,26100.0,11.7,11.7,11.66,11.68,26100.0
2008-10-21 14:00:00,11.69,11.75,11.69,11.74,27300.0,11.69,11.75,11.69,11.74,27300.0
2008-10-21 14:05:00,11.75,11.75,11.7,11.71,22200.0,11.75,11.75,11.7,11.71,22200.0
2008-10-21 14:10:00,11.71,11.74,11.7,11.72,27300.0,11.71,11.74,11.7,11.72,27300.0
2008-10-21 14:15:00,11.73,11.79,11.72,11.79,62100.0,11.73,11.79,11.72,11.79,62100.0
2008-10-21 14:20:00,11.79,11.8,11.75,11.75,39600.0,11.79,11.8,11.75,11.75,39600.0
2008-10-21 14:25:00,11.75,11.82,11.75,11.8,82200.0,11.75,11.82,11.75,11.8,82200.0
2008-10-21 14:30:00,11.81,11.84,11.8,11.82,61500.0,11.81,11.84,11.8,11.82,61500.0
2008-10-21 14:35:00,11.82,11.85,11.8,11.83,46500.0,11.82,11.85,11.8,11.83,46500.0
2008-10-21 14:40:00,11.83,11.93,11.83,11.92,124800.0,11.83,11.93,11.83,11.92,124800.0
2008-10-21 14:45:00,11.92,11.95,11.88,11.88,87900.0,11.92,11.95,11.88,11.88,87900.0
2008-10-21 14:50:00,11.88,11.88,11.83,11.86,31500.0,11.88,11.88,11.83,11.86,31500.0
2008-10-21 14:55:00,11.87,11.87,11.83,11.86,51300.0,11.87,11.87,11.83,11.86,51300.0
2008-10-21 15:00:00,11.86,11.89,11.84,11.89,63000.0,11.86,11.89,11.84,11.89,63000.0
2008-10-21 15:05:00,11.89,11.89,11.82,11.82,157800.0,11.89,11.89,11.82,11.82,157800.0
2008-10-21 15:10:00,11.82,11.85,11.81,11.85,63900.0,11.82,11.85,11.81,11.85,63900.0
2008-10-21 15:15:00,11.84,11.84,11.74,11.74,109800.0,11.84,11.84,11.74,11.74,109800.0
2008-10-21 15:20:00,11.74,11.76,11.69,11.7,449700.0,11.74,11.76,11.69,11.7,449700.0
2008-10-21 15:25:00,11.7,11.76,11.7,11.73,97500.0,11.7,11.76,11.7,11.73,97500.0
2008-10-21 15:30:00,11.73,11.75,11.67,11.71,108600.0,11.73,11.75,11.67,11.71,108600.0
2008-10-21 15:35:00,11.71,11.74,11.68,11.7,97800.0,11.71,11.74,11.68,11.7,97800.0
2008-10-21 15:40:00,11.71,11.74,11.66,11.66,133200.0,11.71,11.74,11.66,11.66,133200.0
2008-10-21 15:45:00,11.65,11.67,11.58,11.62,147300.0,11.65,11.67,11.58,11.62,147300.0
2008-10-21 15:50:00,11.62,11.68,11.61,11.66,92700.0,11.62,11.68,11.61,11.66,92700.0
2008-10-21 15:55:00,11.66,11.66,11.59,11.61,136200.0,11.66,11.66,11.59,11.61,136200.0
2008-10-22 09:30:00,11.57,11.7,11.28,11.31,109200.0,11.57,11.7,11.28,11.31,109200.0
2008-10-22 09:35:00,11.29,11.35,11.27,11.28,29400.0,11.29,11.35,11.27,11.28,29400.0
2008-10-22 09:40:00,11.29,11.41,11.29,11.36,44400.0,11.29,11.41,11.29,11.36,44400.0
2008-10-22 09:45:00,11.35,11.37,11.22,11.23,117600.0,11.35,11.37,11.22,11.23,117600.0
2008-10-22 09:50:00,11.24,11.24,11.12,11.21,86400.0,11.24,11.24,11.12,11.21,86400.0
2008-10-22 09:55:00,11.21,11.22,11.17,11.19,67500.0,11.21,11.22,11.17,11.19,67500.0
2008-10-22 10:00:00,11.18,11.19,11.11,11.11,144300.0,11.18,11.19,11.11,11.11,144300.0
2008-10-22 10:05:00,11.11,11.18,11.08,11.17,137100.0,11.11,11.18,11.08,11.17,137100.0
2008-10-22 10:10:00,11.17,11.35,11.17,11.34,109500.0,11.17,11.35,11.17,11.34,109500.0
2008-10-22 10:15:00,11.34,11.4,11.29,11.34,57000.0,11.34,11.4,11.29,11.34,57000.0
2008-10-22 10:20:00,11.33,11.39,11.29,11.32,66000.0,11.33,11.39,11.29,11.32,66000.0
2008-10-22 10:25:00,11.3,11.3,11.22,11.25,62700.0,11.3,11.3,11.22,11.25,62700.0
2008-10-22 10:30:00,11.24,11.3,11.23,11.28,36600.0,11.24,11.3,11.23,11.28,36600.0
2008-10-22 10:35:00,11.28,11.42,11.26,11.42,51600.0,11.28,11.42,11.26,11.42,51600.0
2008-10-22 10:40:00,11.41,11.48,11.41,11.48,51600.0,11.41,11.48,11.41,11.48,51600.0
2008-10-22 10:45:00,11.46,11.52,11.43,11.48,73800.0,11.46,11.52,11.43,11.48,73800.0
2008-10-22 10:50:00,11.5,11.5,11.39,11.42,66600.0,11.5,11.5,11.39,11.42,66600.0
2008-10-22 10:55:00,11.44,11.44,11.34,11.36,60900.0,11.44,11.44,11.34,11.36,60900.0
2008-10-22 11:00:00,11.36,11.36,11.3,11.35,98700.0,11.36,11.36,11.3,11.35,98700.0
2008-10-22 11:05:00,11.36,11.36,11.31,11.35,75000.0,11.36,11.36,11.31,11.35,75000.0
2008-10-22 11:10:00,11.36,11.45,11.35,11.42,47100.0,11.36,11.45,11.35,11.42,47100.0
2008-10-22 11:15:00,11.44,11.48,11.43,11.47,33300.0,11.44,11.48,11.43,11.47,33300.0
2008-10-22 11:20:00,11.47,11.49,11.46,11.49,56700.0,11.47,11.49,11.46,11.49,56700.0
2008-10-22 11:25:00,11.49,11.49,11.45,11.47,48900.0,11.49,11.49,11.45,11.47,48900.0
2008-10-22 11:30:00,11.48,11.52,11.48,11.5,55200.0,11.48,11.52,11.48,11.5,55200.0
2008-10-22 11:35:00,11.5,11.51,11.49,11.5,55200.0,11.5,11.51,11.49,11.5,55200.0
2008-10-22 11:40:00,11.5,11.56,11.49,11.54,37800.0,11.5,11.56,11.49,11.54,37800.0
2008-10-22 11:45:00,11.53,11.58,11.52,11.53,33600.0,11.53,11.58,11.52,11.53,33600.0
2008-10-22 11:50:00,11.52,11.52,11.43,11.44,26700.0,11.52,11.52,11.43,11.44,26700.0
2008-10-22 11:55:00,11.43,11.46,11.4,11.41,18900.0,11.43,11.46,11.4,11.41,18900.0
2008-10-22 12:00:00,11.41,11.43,11.4,11.42,57900.0,11.41,11.43,11.4,11.42,57900.0
2008-10-22 12:05:00,11.43,11.49,11.42,11.48,38400.0,11.43,11.49,11.42,11.48,38400.0
2008-10-22 12:10:00,11.48,11.52,11.47,11.5,84000.0,11.48,11.52,11.47,11.5,84000.0
2008-10-22 12:15:00,11.5,11.52,11.49,11.51,46800.0,11.5,11.52,11.49,11.51,46800.0
2008-10-22 12:20:00,11.52,11.56,11.51,11.52,21000.0,11.52,11.56,11.51,11.52,21000.0
2008-10-22 12:25:00,11.52,11.53,11.5,11.53,38700.0,11.52,11.53,11.5,11.53,38700.0
2008-10-22 12:30:00,11.53,11.53,11.5,11.53,27000.0,11.53,11.53,11.5,11.53,27000.0
2008-10-22 12:35:00,11.53,11.56,11.52,11.56,22800.0,11.53,11.56,11.52,11.56,22800.0
2008-10-22 12:40:00,11.55,11.56,11.54,11.56,19800.0,11.55,11.56,11.54,11.56,19800.0
2008-10-22 12:45:00,11.56,11.57,11.54,11.55,22500.0,11.56,11.57,11.54,11.55,22500.0
2008-10-22 12:50:00,11.55,11.6,11.54,11.59,53700.0,11.55,11.6,11.54,11.59,53700.0
2008-10-22 12:55:00,11.59,11.59,11.57,11.58,34200.0,11.59,11.59,11.57,11.58,34200.0
2008-10-22 13:00:00,11.58,11.58,11.52,11.56,108900.0,11.58,11.58,11.52,11.56,108900.0
2008-10-22 13:05:00,11.56,11.56,11.53,11.55,27600.0,11.56,11.56,11.53,11.55,27600.0
2008-10-22 13:10:00,11.55,11.56,11.52,11.53,39900.0,11.55,11.56,11.52,11.53,39900.0
2008-10-22 13:15:00,11.54,11.54,11.45,11.48,25200.0,11.54,11.54,11.45,11.48,25200.0
2008-10-22 13:20:00,11.48,11.48,11.46,11.47,27300.0,11.48,11.48,11.46,11.47,27300.0
2008-10-22 13:25:00,11.46,11.49,11.46,11.47,37500.0,11.46,11.49,11.46,11.47,37500.0
2008-10-22 13:30:00,11.47,11.47,11.45,11.46,76500.0,11.47,11.47,11.45,11.46,76500.0
2008-10-22 13:35:00,11.46,11.46,11.42,11.42,24000.0,11.46,11.46,11.42,11.42,24000.0
2008-10-22 13:40:00,11.41,11.44,11.41,11.41,68100.0,11.41,11.44,11.41,11.41,68100.0
2008-10-22 13:45:00,11.41,11.46,11.41,11.45,42000.0,11.41,11.46,11.41,11.45,42000.0
2008-10-22 13:50:00,11.45,11.45,11.41,11.45,77700.0,11.45,11.45,11.41,11.45,77700.0
2008-10-22 13:55:00,11.45,11.47,11.42,11.45,30900.0,11.45,11.47,11.42,11.45,30900.0
2008-10-22 14:00:00,11.44,11.45,11.41,11.42,31200.0,11.44,11.45,11.41,11.42,31200.0
2008-10-22 14:05:00,11.42,11.44,11.41,11.41,94800.0,11.42,11.44,11.41,11.41,94800.0
2008-10-22 14:10:00,11.41,11.43,11.36,11.36,46800.0,11.41,11.43,11.36,11.36,46800.0
2008-10-22 14:15:00,11.36,11.42,11.35,11.39,117600.0,11.36,11.42,11.35,11.39,117600.0
2008-10-22 14:20:00,11.39,11.48,11.39,11.48,36900.0,11.39,11.48,11.39,11.48,36900.0
2008-10-22 14:25:00,11.48,11.49,11.44,11.46,24000.0,11.48,11.49,11.44,11.46,24000.0
2008-10-22 14:30:00,11.45,11.46,11.44,11.46,93600.0,11.45,11.46,11.44,11.46,93600.0
2008-10-22 14:35:00,11.44,11.47,11.42,11.43,59700.0,11.44,11.47,11.42,11.43,59700.0
2008-10-22 14:40:00,11.43,11.43,11.39,11.41,32100.0,11.43,11.43,11.39,11.41,32100.0
2008-10-22 14:45:00,11.41,11.44,11.39,11.39,24900.0,11.41,11.44,11.39,11.39,24900.0
2008-10-22 14:50:00,11.39,11.39,11.34,11.34,32100.0,11.39,11.39,11.34,11.34,32100.0
2008-10-22 14:55:00,11.34,11.4,11.34,11.4,47700.0,11.34,11.4,11.34,11.4,47700.0
2008-10-22 15:00:00,11.4,11.41,11.37,11.37,44700.0,11.4,11.41,11.37,11.37,44700.0
2008-10-22 15:05:00,11.37,11.38,11.33,11.35,45900.0,11.37,11.38,11.33,11.35,45900.0
2008-10-22 15:10:00,11.36,11.4,11.36,11.37,95100.0,11.36,11.4,11.36,11.37,95100.0
2008-10-22 15:15:00,11.36,11.39,11.31,11.31,53400.0,11.36,11.39,11.31,11.31,53400.0
2008-10-22 15:20:00,11.3,11.33,11.29,11.32,51000.0,11.3,11.33,11.29,11.32,51000.0
2008-10-22 15:25:00,11.32,11.4,11.29,11.3,88500.0,11.32,11.4,11.29,11.3,88500.0
2008-10-22 15:30:00,11.3,11.3,11.22,11.23,75000.0,11.3,11.3,11.22,11.23,75000.0
2008-10-22 15:35:00,11.24,11.25,11.17,11.17,137700.0,11.24,11.25,11.17,11.17,137700.0
2008-10-22 15:40:00,11.17,11.17,11.09,11.17,348900.0,11.17,11.17,11.09,11.17,348900.0
2008-10-22 15:45:00,11.16,11.38,11.16,11.34,182400.0,11.16,11.38,11.16,11.34,182400.0
2008-10-22 15:50:00,11.33,11.49,11.32,11.44,150900.0,11.33,11.49,11.32,11.44,150900.0
2008-10-22 15:55:00,11.44,11.55,11.42,11.44,269400.0,11.44,11.55,11.42,11.44,269400.0
2008-10-23 09:30:00,11.4,11.61,11.4,11.43,113100.0,11.4,11.61,11.4,11.43,113100.0
2008-10-23 09:35:00,11.43,11.52,11.41,11.48,75000.0,11.43,11.52,11.41,11.48,75000.0
2008-10-23 09:40:00,11.49,11.59,11.39,11.42,95400.0,11.49,11.59,11.39,11.42,95400.0
2008-10-23 09:45:00,11.45,11.45,11.31,11.32,63300.0,11.45,11.45,11.31,11.32,63300.0
2008-10-23 09:50:00,11.31,11.33,11.23,11.31,86400.0,11.31,11.33,11.23,11.31,86400.0
2008-10-23 09:55:00,11.31,11.37,11.29,11.36,111300.0,11.31,11.37,11.29,11.36,111300.0
2008-10-23 10:00:00,11.37,11.42,11.33,11.37,79800.0,11.37,11.42,11.33,11.37,79800.0
2008-10-23 10:05:00,11.37,11.47,11.35,11.37,102900.0,11.37,11.47,11.35,11.37,102900.0
2008-10-23 10:10:00,11.37,11.43,11.36,11.38,69600.0,11.37,11.43,11.36,11.38,69600.0
2008-10-23 10:15:00,11.38,11.43,11.36,11.43,89400.0,11.38,11.43,11.36,11.43,89400.0
2008-10-23 10:20:00,11.43,11.5,11.43,11.44,70200.0,11.43,11.5,11.43,11.44,70200.0
2008-10-23 10:25:00,11.43,11.43,11.35,11.42,174000.0,11.43,11.43,11.35,11.42,174000.0
2008-10-23 10:30:00,11.41,11.46,11.37,11.45,64200.0,11.41,11.46,11.37,11.45,64200.0
2008-10-23 10:35:00,11.44,11.47,11.38,11.42,48000.0,11.44,11.47,11.38,11.42,48000.0
2008-10-23 10:40:00,11.44,11.61,11.44,11.6,65700.0,11.44,11.61,11.44,11.6,65700.0
2008-10-23 10:45:00,11.61,11.68,11.55,11.59,136800.0,11.61,11.68,11.55,11.59,136800.0
2008-10-23 10:50:00,11.58,11.66,11.58,11.65,107400.0,11.58,11.66,11.58,11.65,107400.0
2008-10-23 10:55:00,11.65,11.78,11.64,11.76,121800.0,11.65,11.78,11.64,11.76,121800.0
2008-10-23 11:00:00,11.76,11.8,11.75,11.75,198900.0,11.76,11.8,11.75,11.75,198900.0
2008-10-23 11:05:00,11.74,11.76,11.7,11.71,98700.0,11.74,11.76,11.7,11.71,98700.0
2008-10-23 11:10:00,11.71,11.71,11.68,11.71,107400.0,11.71,11.71,11.68,11.71,107400.0
2008-10-23 11:15:00,11.71,11.74,11.62,11.64,75900.0,11.71,11.74,11.62,11.64,75900.0
2008-10-23 11:20:00,11.65,11.7,11.63,11.68,78000.0,11.65,11.7,11.63,11.68,78000.0
2008-10-23 11:25:00,11.68,11.7,11.64,11.65,97800.0,11.68,11.7,11.64,11.65,97800.0
2008-10-23 11:30:00,11.64,11.68,11.63,11.65,81600.0,11.64,11.68,11.63,11.65,81600.0
2008-10-23 11:35:00,11.65,11.74,11.65,11.72,82500.0,11.65,11.74,11.65,11.72,82500.0
2008-10-23 11:40:00,11.72,11.72,11.67,11.68,118200.0,11.72,11.72,11.67,11.68,118200.0
2008-10-23 11:45:00,11.67,11.72,11.66,11.7,98700.0,11.67,11.72,11.66,11.7,98700.0
2008-10-23 11:50:00,11.7,11.75,11.69,11.73,97500.0,11.7,11.75,11.69,11.73,97500.0
2008-10-23 11:55:00,11.74,11.8,11.72,11.8,94200.0,11.74,11.8,11.72,11.8,94200.0
2008-10-23 12:00:00,11.79,11.79,11.73,11.75,128100.0,11.79,11.79,11.73,11.75,128100.0
2008-10-23 12:05:00,11.75,11.76,11.69,11.69,104700.0,11.75,11.76,11.69,11.69,104700.0
2008-10-23 12:10:00,11.7,11.7,11.64,11.66,80100.0,11.7,11.7,11.64,11.66,80100.0
2008-10-23 12:15:00,11.66,11.7,11.62,11.64,82500.0,11.66,11.7,11.62,11.64,82500.0
2008-10-23 12:20:00,11.63,11.69,11.62,11.63,76500.0,11.63,11.69,11.62,11.63,76500.0
2008-10-23 12:25:00,11.63,11.65,11.54,11.55,49200.0,11.63,11.65,11.54,11.55,49200.0
2008-10-23 12:30:00,11.55,11.58,11.52,11.54,64500.0,11.55,11.58,11.52,11.54,64500.0
2008-10-23 12:35:00,11.54,11.54,11.49,11.5,114300.0,11.54,11.54,11.49,11.5,114300.0
2008-10-23 12:40:00,11.51,11.58,11.49,11.58,56700.0,11.51,11.58,11.49,11.58,56700.0
2008-10-23 12:45:00,11.58,11.6,11.53,11.54,45900.0,11.58,11.6,11.53,11.54,45900.0
2008-10-23 12:50:00,11.54,11.61,11.54,11.59,44100.0,11.54,11.61,11.54,11.59,44100.0
2008-10-23 12:55:00,11.59,11.59,11.53,11.58,61200.0,11.59,11.59,11.53,11.58,61200.0
2008-10-23 13:00:00,11.55,11.59,11.49,11.51,85200.0,11.55,11.59,11.49,11.51,85200.0
2008-10-23 13:05:00,11.5,11.53,11.48,11.5,207000.0,11.5,11.53,11.48,11.5,207000.0
2008-10-23 13:10:00,11.49,11.5,11.46,11.48,91500.0,11.49,11.5,11.46,11.48,91500.0
2008-10-23 13:15:00,11.48,11.55,11.47,11.51,48900.0,11.48,11.55,11.47,11.51,48900.0
2008-10-23 13:20:00,11.51,11.51,11.47,11.47,42300.0,11.51,11.51,11.47,11.47,42300.0
2008-10-23 13:25:00,11.47,11.5,11.45,11.46,88500.0,11.47,11.5,11.45,11.46,88500.0
2008-10-23 13:30:00,11.46,11.48,11.41,11.41,85500.0,11.46,11.48,11.41,11.41,85500.0
2008-10-23 13:35:00,11.41,11.52,11.39,11.46,55800.0,11.41,11.52,11.39,11.46,55800.0
2008-10-23 13:40:00,11.46,11.51,11.44,11.48,38400.0,11.46,11.51,11.44,11.48,38400.0
2008-10-23 13:45:00,11.47,11.5,11.43,11.43,83100.0,11.47,11.5,11.43,11.43,83100.0
2008-10-23 13:50:00,11.43,11.43,11.37,11.4,72300.0,11.43,11.43,11.37,11.4,72300.0
2008-10-23 13:55:00,11.4,11.42,11.38,11.38,78300.0,11.4,11.42,11.38,11.38,78300.0
2008-10-23 14:00:00,11.38,11.38,11.28,11.31,116100.0,11.38,11.38,11.28,11.31,116100.0
2008-10-23 14:05:00,11.31,11.33,11.29,11.3,87300.0,11.31,11.33,11.29,11.3,87300.0
2008-10-23 14:10:00,11.3,11.32,11.29,11.3,96000.0,11.3,11.32,11.29,11.3,96000.0
2008-10-23 14:15:00,11.31,11.33,11.22,11.22,87300.0,11.31,11.33,11.22,11.22,87300.0
2008-10-23 14:20:00,11.22,11.22,11.16,11.21,118200.0,11.22,11.22,11.16,11.21,118200.0
2008-10-23 14:25:00,11.22,11.29,11.21,11.28,107400.0,11.22,11.29,11.21,11.28,107400.0
2008-10-23 14:30:00,11.29,11.33,11.23,11.28,141900.0,11.29,11.33,11.23,11.28,141900.0
2008-10-23 14:35:00,11.28,11.3,11.24,11.29,201600.0,11.28,11.3,11.24,11.29,201600.0
2008-10-23 14:40:00,11.29,11.32,11.22,11.25,104400.0,11.29,11.32,11.22,11.25,104400.0
2008-10-23 14:45:00,11.26,11.29,11.08,11.09,423000.0,11.26,11.29,11.08,11.09,423000.0
2008-10-23 14:50:00,11.1,11.16,11.09,11.09,150300.0,11.1,11.16,11.09,11.09,150300.0
2008-10-23 14:55:00,11.12,11.12,11.05,11.11,106800.0,11.12,11.12,11.05,11.11,106800.0
2008-10-23 15:00:00,11.12,11.2,11.06,11.16,142200.0,11.12,11.2,11.06,11.16,142200.0
2008-10-23 15:05:00,11.17,11.3,11.13,11.29,130500.0,11.17,11.3,11.13,11.29,130500.0
2008-10-23 15:10:00,11.28,11.35,11.28,11.29,168300.0,11.28,11.35,11.28,11.29,168300.0
2008-10-23 15:15:00,11.27,11.28,11.18,11.18,147900.0,11.27,11.28,11.18,11.18,147900.0
2008-10-23 15:20:00,11.17,11.33,11.13,11.27,133200.0,11.17,11.33,11.13,11.27,133200.0
2008-10-23 15:25:00,11.27,11.34,11.23,11.3,162900.0,11.27,11.34,11.23,11.3,162900.0
2008-10-23 15:30:00,11.29,11.31,11.19,11.22,206400.0,11.29,11.31,11.19,11.22,206400.0
2008-10-23 15:35:00,11.22,11.32,11.22,11.22,76500.0,11.22,11.32,11.22,11.22,76500.0
2008-10-23 15:40:00,11.22,11.38,11.18,11.37,97500.0,11.22,11.38,11.18,11.37,97500.0
2008-10-23 15:45:00,11.37,11.5,11.36,11.5,192600.0,11.37,11.5,11.36,11.5,192600.0
2008-10-23 15:50:00,11.5,11.51,11.43,11.47,211800.0,11.5,11.51,11.43,11.47,211800.0
2008-10-23 15:55:00,11.47,11.61,11.46,11.55,379800.0,11.47,11.61,11.46,11.55,379800.0
2008-10-24 09:30:00,10.59,11.12,10.43,11.12,165000.0,10.59,11.12,10.43,11.12,165000.0
2008-10-24 09:35:00,11.01,11.26,10.89,11.21,116700.0,11.01,11.26,10.89,11.21,116700.0
2008-10-24 09:40:00,11.21,11.24,11.01,11.03,84300.0,11.21,11.24,11.01,11.03,84300.0
2008-10-24 09:45:00,11.03,11.18,10.99,11.18,105300.0,11.03,11.18,10.99,11.18,105300.0
2008-10-24 09:50:00,11.18,11.3,11.18,11.24,67800.0,11.18,11.3,11.18,11.24,67800.0
2008-10-24 09:55:00,11.21,11.29,11.1,11.11,48300.0,11.21,11.29,11.1,11.11,48300.0
2008-10-24 10:00:00,11.14,11.31,11.14,11.16,80400.0,11.14,11.31,11.14,11.16,80400.0
2008-10-24 10:05:00,11.15,11.24,11.08,11.09,34500.0,11.15,11.24,11.08,11.09,34500.0
2008-10-24 10:10:00,11.1,11.19,11.08,11.19,56700.0,11.1,11.19,11.08,11.19,56700.0
2008-10-24 10:15:00,11.19,11.27,11.13,11.24,63300.0,11.19,11.27,11.13,11.24,63300.0
2008-10-24 10:20:00,11.24,11.26,11.09,11.16,87600.0,11.24,11.26,11.09,11.16,87600.0
2008-10-24 10:25:00,11.15,11.19,11.11,11.19,67800.0,11.15,11.19,11.11,11.19,67800.0
2008-10-24 10:30:00,11.18,11.33,11.12,11.3,120000.0,11.18,11.33,11.12,11.3,120000.0
2008-10-24 10:35:00,11.29,11.33,11.26,11.28,101700.0,11.29,11.33,11.26,11.28,101700.0
2008-10-24 10:40:00,11.29,11.37,11.2,11.33,65100.0,11.29,11.37,11.2,11.33,65100.0
2008-10-24 10:45:00,11.33,11.37,11.28,11.3,34500.0,11.33,11.37,11.28,11.3,34500.0
2008-10-24 10:50:00,11.31,11.39,11.3,11.37,49200.0,11.31,11.39,11.3,11.37,49200.0
2008-10-24 10:55:00,11.38,11.47,11.37,11.45,73800.0,11.38,11.47,11.37,11.45,73800.0
2008-10-24 11:00:00,11.45,11.5,11.43,11.47,53700.0,11.45,11.5,11.43,11.47,53700.0
2008-10-24 11:05:00,11.47,11.5,11.4,11.42,59400.0,11.47,11.5,11.4,11.42,59400.0
2008-10-24 11:10:00,11.41,11.45,11.38,11.42,38400.0,11.41,11.45,11.38,11.42,38400.0
2008-10-24 11:15:00,11.42,11.46,11.4,11.45,52500.0,11.42,11.46,11.4,11.45,52500.0
2008-10-24 11:20:00,11.45,11.69,11.45,11.68,273000.0,11.45,11.69,11.45,11.68,273000.0
2008-10-24 11:25:00,11.68,11.74,11.63,11.66,107100.0,11.68,11.74,11.63,11.66,107100.0
2008-10-24 11:30:00,11.66,11.71,11.57,11.57,47400.0,11.66,11.71,11.57,11.57,47400.0
2008-10-24 11:35:00,11.57,11.76,11.56,11.76,58500.0,11.57,11.76,11.56,11.76,58500.0
2008-10-24 11:40:00,11.75,11.76,11.67,11.74,84000.0,11.75,11.76,11.67,11.74,84000.0
2008-10-24 11:45:00,11.73,11.8,11.68,11.69,98400.0,11.73,11.8,11.68,11.69,98400.0
2008-10-24 11:50:00,11.69,11.71,11.61,11.71,95700.0,11.69,11.71,11.61,11.71,95700.0
2008-10-24 11:55:00,11.71,11.77,11.69,11.74,50400.0,11.71,11.77,11.69,11.74,50400.0
2008-10-24 12:00:00,11.73,11.74,11.66,11.74,175800.0,11.73,11.74,11.66,11.74,175800.0
2008-10-24 12:05:00,11.72,11.78,11.68,11.72,71700.0,11.72,11.78,11.68,11.72,71700.0
2008-10-24 12:10:00,11.71,11.75,11.65,11.71,34800.0,11.71,11.75,11.65,11.71,34800.0
2008-10-24 12:15:00,11.67,11.69,11.62,11.66,25500.0,11.67,11.69,11.62,11.66,25500.0
2008-10-24 12:20:00,11.65,11.69,11.62,11.63,33000.0,11.65,11.69,11.62,11.63,33000.0
2008-10-24 12:25:00,11.63,11.68,11.62,11.64,51600.0,11.63,11.68,11.62,11.64,51600.0
2008-10-24 12:30:00,11.63,11.66,11.61,11.64,62400.0,11.63,11.66,11.61,11.64,62400.0
2008-10-24 12:35:00,11.64,11.7,11.64,11.65,56400.0,11.64,11.7,11.64,11.65,56400.0
2008-10-24 12:40:00,11.65,11.69,11.62,11.64,120000.0,11.65,11.69,11.62,11.64,120000.0
2008-10-24 12:45:00,11.63,11.67,11.62,11.64,44700.0,11.63,11.67,11.62,11.64,44700.0
2008-10-24 12:50:00,11.66,11.69,11.63,11.65,50400.0,11.66,11.69,11.63,11.65,50400.0
2008-10-24 12:55:00,11.67,11.69,11.63,11.65,53700.0,11.67,11.69,11.63,11.65,53700.0
2008-10-24 13:00:00,11.65,11.67,11.64,11.65,31500.0,11.65,11.67,11.64,11.65,31500.0
2008-10-24 13:05:00,11.65,11.66,11.62,11.65,39000.0,11.65,11.66,11.62,11.65,39000.0
2008-10-24 13:10:00,11.65,11.66,11.63,11.66,26100.0,11.65,11.66,11.63,11.66,26100.0
2008-10-24 13:15:00,11.65,11.68,11.63,11.67,60000.0,11.65,11.68,11.63,11.67,60000.0
2008-10-24 13:20:00,11.67,11.72,11.66,11.69,89100.0,11.67,11.72,11.66,11.69,89100.0
2008-10-24 13:25:00,11.69,11.69,11.61,11.63,30900.0,11.69,11.69,11.61,11.63,30900.0
2008-10-24 13:30:00,11.62,11.62,11.53,11.55,50700.0,11.62,11.62,11.53,11.55,50700.0
2008-10-24 13:35:00,11.55,11.6,11.54,11.55,42600.0,11.55,11.6,11.54,11.55,42600.0
2008-10-24 13:40:00,11.55,11.57,11.51,11.55,45000.0,11.55,11.57,11.51,11.55,45000.0
2008-10-24 13:45:00,11.56,11.58,11.47,11.48,40800.0,11.56,11.58,11.47,11.48,40800.0
2008-10-24 13:50:00,11.49,11.58,11.49,11.52,42300.0,11.49,11.58,11.49,11.52,42300.0
2008-10-24 13:55:00,11.52,11.57,11.47,11.48,35700.0,11.52,11.57,11.47,11.48,35700.0
2008-10-24 14:00:00,11.48,11.55,11.48,11.48,114000.0,11.48,11.55,11.48,11.48,114000.0
2008-10-24 14:05:00,11.48,11.53,11.46,11.52,67800.0,11.48,11.53,11.46,11.52,67800.0
2008-10-24 14:10:00,11.52,11.57,11.47,11.48,145500.0,11.52,11.57,11.47,11.48,145500.0
2008-10-24 14:15:00,11.48,11.56,11.45,11.56,115200.0,11.48,11.56,11.45,11.56,115200.0
2008-10-24 14:20:00,11.55,11.57,11.48,11.5,120300.0,11.55,11.57,11.48,11.5,120300.0
2008-10-24 14:25:00,11.5,11.54,11.49,11.53,61200.0,11.5,11.54,11.49,11.53,61200.0
2008-10-24 14:30:00,11.53,11.65,11.52,11.63,143100.0,11.53,11.65,11.52,11.63,143100.0
2008-10-24 14:35:00,11.63,11.68,11.62,11.65,108300.0,11.63,11.68,11.62,11.65,108300.0
2008-10-24 14:40:00,11.65,11.71,11.6,11.63,97500.0,11.65,11.71,11.6,11.63,97500.0
2008-10-24 14:45:00,11.63,11.65,11.57,11.63,48300.0,11.63,11.65,11.57,11.63,48300.0
2008-10-24 14:50:00,11.63,11.69,11.61,11.67,38700.0,11.63,11.69,11.61,11.67,38700.0
2008-10-24 14:55:00,11.67,11.75,11.66,11.73,126600.0,11.67,11.75,11.66,11.73,126600.0
2008-10-24 15:00:00,11.73,11.76,11.69,11.71,191100.0,11.73,11.76,11.69,11.71,191100.0
2008-10-24 15:05:00,11.7,11.7,11.65,11.67,80400.0,11.7,11.7,11.65,11.67,80400.0
2008-10-24 15:10:00,11.67,11.71,11.61,11.61,96300.0,11.67,11.71,11.61,11.61,96300.0
2008-10-24 15:15:00,11.6,11.65,11.55,11.56,61800.0,11.6,11.65,11.55,11.56,61800.0
2008-10-24 15:20:00,11.54,11.69,11.52,11.68,42300.0,11.54,11.69,11.52,11.68,42300.0
2008-10-24 15:25:00,11.68,11.68,11.59,11.65,59100.0,11.68,11.68,11.59,11.65,59100.0
2008-10-24 15:30:00,11.64,11.66,11.57,11.63,103200.0,11.64,11.66,11.57,11.63,103200.0
2008-10-24 15:35:00,11.63,11.64,11.55,11.6,78300.0,11.63,11.64,11.55,11.6,78300.0
2008-10-24 15:40:00,11.6,11.69,11.6,11.67,90000.0,11.6,11.69,11.6,11.67,90000.0
2008-10-24 15:45:00,11.67,11.69,11.62,11.67,57600.0,11.67,11.69,11.62,11.67,57600.0
2008-10-24 15:50:00,11.64,11.67,11.61,11.63,144000.0,11.64,11.67,11.61,11.63,144000.0
2008-10-24 15:55:00,11.63,11.65,11.57,11.57,228900.0,11.63,11.65,11.57,11.57,228900.0
2008-10-27 09:30:00,11.38,11.61,11.11,11.34,111900.0,11.38,11.61,11.11,11.34,111900.0
2008-10-27 09:35:00,11.34,11.62,11.29,11.54,135600.0,11.34,11.62,11.29,11.54,135600.0
2008-10-27 09:40:00,11.55,11.63,11.5,11.63,62700.0,11.55,11.63,11.5,11.63,62700.0
2008-10-27 09:45:00,11.63,11.63,11.55,11.61,95700.0,11.63,11.63,11.55,11.61,95700.0
2008-10-27 09:50:00,11.61,11.77,11.59,11.68,255900.0,11.61,11.77,11.59,11.68,255900.0
2008-10-27 09:55:00,11.69,11.79,11.67,11.79,322200.0,11.69,11.79,11.67,11.79,322200.0
2008-10-27 10:00:00,11.79,11.98,11.77,11.96,243600.0,11.79,11.98,11.77,11.96,243600.0
2008-10-27 10:05:00,11.96,11.97,11.82,11.84,129900.0,11.96,11.97,11.82,11.84,129900.0
2008-10-27 10:10:00,11.84,11.96,11.8,11.93,140100.0,11.84,11.96,11.8,11.93,140100.0
2008-10-27 10:15:00,11.93,11.94,11.83,11.83,162600.0,11.93,11.94,11.83,11.83,162600.0
2008-10-27 10:20:00,11.84,11.87,11.81,11.83,115500.0,11.84,11.87,11.81,11.83,115500.0
2008-10-27 10:25:00,11.83,11.86,11.78,11.78,51900.0,11.83,11.86,11.78,11.78,51900.0
2008-10-27 10:30:00,11.79,11.81,11.75,11.75,45000.0,11.79,11.81,11.75,11.75,45000.0
2008-10-27 10:35:00,11.75,11.78,11.74,11.75,45600.0,11.75,11.78,11.74,11.75,45600.0
2008-10-27 10:40:00,11.76,11.79,11.73,11.79,136200.0,11.76,11.79,11.73,11.79,136200.0
2008-10-27 10:45:00,11.77,11.78,11.75,11.76,60900.0,11.77,11.78,11.75,11.76,60900.0
2008-10-27 10:50:00,11.76,11.82,11.74,11.75,69600.0,11.76,11.82,11.74,11.75,69600.0
2008-10-27 10:55:00,11.75,11.79,11.75,11.78,57900.0,11.75,11.79,11.75,11.78,57900.0
2008-10-27 11:00:00,11.78,11.79,11.74,11.74,53700.0,11.78,11.79,11.74,11.74,53700.0
2008-10-27 11:05:00,11.74,11.82,11.74,11.81,39300.0,11.74,11.82,11.74,11.81,39300.0
2008-10-27 11:10:00,11.8,11.84,11.79,11.84,44700.0,11.8,11.84,11.79,11.84,44700.0
2008-10-27 11:15:00,11.84,11.86,11.74,11.75,32100.0,11.84,11.86,11.74,11.75,32100.0
2008-10-27 11:20:00,11.74,11.77,11.73,11.75,67800.0,11.74,11.77,11.73,11.75,67800.0
2008-10-27 11:25:00,11.75,11.77,11.74,11.75,51300.0,11.75,11.77,11.74,11.75,51300.0
2008-10-27 11:30:00,11.75,11.75,11.68,11.7,36900.0,11.75,11.75,11.68,11.7,36900.0
2008-10-27 11:35:00,11.7,11.74,11.68,11.7,55800.0,11.7,11.74,11.68,11.7,55800.0
2008-10-27 11:40:00,11.71,11.75,11.68,11.73,41100.0,11.71,11.75,11.68,11.73,41100.0
2008-10-27 11:45:00,11.73,11.75,11.71,11.71,32700.0,11.73,11.75,11.71,11.71,32700.0
2008-10-27 11:50:00,11.71,11.75,11.69,11.74,38100.0,11.71,11.75,11.69,11.74,38100.0
2008-10-27 11:55:00,11.73,11.75,11.68,11.7,35100.0,11.73,11.75,11.68,11.7,35100.0
2008-10-27 12:00:00,11.7,11.81,11.69,11.79,48000.0,11.7,11.81,11.69,11.79,48000.0
2008-10-27 12:05:00,11.79,11.85,11.74,11.82,44100.0,11.79,11.85,11.74,11.82,44100.0
2008-10-27 12:10:00,11.83,11.87,11.74,11.8,71400.0,11.83,11.87,11.74,11.8,71400.0
2008-10-27 12:15:00,11.8,11.8,11.68,11.7,30000.0,11.8,11.8,11.68,11.7,30000.0
2008-10-27 12:20:00,11.7,11.72,11.68,11.69,28800.0,11.7,11.72,11.68,11.69,28800.0
2008-10-27 12:25:00,11.69,11.75,11.63,11.63,30600.0,11.69,11.75,11.63,11.63,30600.0
2008-10-27 12:30:00,11.64,11.72,11.61,11.72,53700.0,11.64,11.72,11.61,11.72,53700.0
2008-10-27 12:35:00,11.72,11.72,11.68,11.69,38400.0,11.72,11.72,11.68,11.69,38400.0
2008-10-27 12:40:00,11.69,11.76,11.67,11.71,81600.0,11.69,11.76,11.67,11.71,81600.0
2008-10-27 12:45:00,11.71,11.72,11.65,11.69,56700.0,11.71,11.72,11.65,11.69,56700.0
2008-10-27 12:50:00,11.69,11.75,11.69,11.74,55500.0,11.69,11.75,11.69,11.74,55500.0
2008-10-27 12:55:00,11.75,11.77,11.71,11.73,52500.0,11.75,11.77,11.71,11.73,52500.0
2008-10-27 13:00:00,11.73,11.75,11.67,11.72,58200.0,11.73,11.75,11.67,11.72,58200.0
2008-10-27 13:05:00,11.72,11.73,11.7,11.72,30300.0,11.72,11.73,11.7,11.72,30300.0
2008-10-27 13:10:00,11.72,11.75,11.7,11.75,48300.0,11.72,11.75,11.7,11.75,48300.0
2008-10-27 13:15:00,11.74,11.76,11.73,11.74,22800.0,11.74,11.76,11.73,11.74,22800.0
2008-10-27 13:20:00,11.74,11.76,11.71,11.76,29400.0,11.74,11.76,11.71,11.76,29400.0
2008-10-27 13:25:00,11.75,11.75,11.71,11.74,27000.0,11.75,11.75,11.71,11.74,27000.0
2008-10-27 13:30:00,11.74,11.77,11.7,11.72,62100.0,11.74,11.77,11.7,11.72,62100.0
2008-10-27 13:35:00,11.72,11.75,11.7,11.74,67800.0,11.72,11.75,11.7,11.74,67800.0
2008-10-27 13:40:00,11.75,11.85,11.75,11.85,107100.0,11.75,11.85,11.75,11.85,107100.0
2008-10-27 13:45:00,11.86,11.88,11.83,11.84,95700.0,11.86,11.88,11.83,11.84,95700.0
2008-10-27 13:50:00,11.86,11.86,11.82,11.83,25500.0,11.86,11.86,11.82,11.83,25500.0
2008-10-27 13:55:00,11.83,11.84,11.83,11.83,41700.0,11.83,11.84,11.83,11.83,41700.0
2008-10-27 14:00:00,11.83,11.83,11.77,11.77,34500.0,11.83,11.83,11.77,11.77,34500.0
2008-10-27 14:05:00,11.77,11.77,11.75,11.77,22500.0,11.77,11.77,11.75,11.77,22500.0
2008-10-27 14:10:00,11.78,11.78,11.74,11.75,32700.0,11.78,11.78,11.74,11.75,32700.0
2008-10-27 14:15:00,11.75,11.75,11.7,11.71,44100.0,11.75,11.75,11.7,11.71,44100.0
2008-10-27 14:20:00,11.71,11.76,11.71,11.74,81300.0,11.71,11.76,11.71,11.74,81300.0
2008-10-27 14:25:00,11.75,11.76,11.73,11.74,76200.0,11.75,11.76,11.73,11.74,76200.0
2008-10-27 14:30:00,11.73,11.75,11.69,11.71,133500.0,11.73,11.75,11.69,11.71,133500.0
2008-10-27 14:35:00,11.71,11.73,11.7,11.71,65100.0,11.71,11.73,11.7,11.71,65100.0
2008-10-27 14:40:00,11.71,11.74,11.69,11.71,84000.0,11.71,11.74,11.69,11.71,84000.0
2008-10-27 14:45:00,11.71,11.73,11.69,11.69,72600.0,11.71,11.73,11.69,11.69,72600.0
2008-10-27 14:50:00,11.68,11.68,11.58,11.67,90000.0,11.68,11.68,11.58,11.67,90000.0
2008-10-27 14:55:00,11.67,11.67,11.59,11.59,35100.0,11.67,11.67,11.59,11.59,35100.0
2008-10-27 15:00:00,11.6,11.64,11.59,11.59,56100.0,11.6,11.64,11.59,11.59,56100.0
2008-10-27 15:05:00,11.58,11.65,11.58,11.6,81900.0,11.58,11.65,11.58,11.6,81900.0
2008-10-27 15:10:00,11.6,11.66,11.6,11.65,70500.0,11.6,11.66,11.6,11.65,70500.0
2008-10-27 15:15:00,11.65,11.7,11.65,11.67,189900.0,11.65,11.7,11.65,11.67,189900.0
2008-10-27 15:20:00,11.68,11.68,11.65,11.67,107400.0,11.68,11.68,11.65,11.67,107400.0
2008-10-27 15:25:00,11.67,11.67,11.6,11.67,67500.0,11.67,11.67,11.6,11.67,67500.0
2008-10-27 15:30:00,11.67,11.7,11.64,11.64,97800.0,11.67,11.7,11.64,11.64,97800.0
2008-10-27 15:35:00,11.65,11.66,11.54,11.62,91800.0,11.65,11.66,11.54,11.62,91800.0
2008-10-27 15:40:00,11.64,11.66,11.56,11.57,71400.0,11.64,11.66,11.56,11.57,71400.0
2008-10-27 15:45:00,11.56,11.61,11.55,11.61,108000.0,11.56,11.61,11.55,11.61,108000.0
2008-10-27 15:50:00,11.61,11.61,11.51,11.51,200400.0,11.61,11.61,11.51,11.51,200400.0
2008-10-27 15:55:00,11.51,11.51,11.43,11.47,220800.0,11.51,11.51,11.43,11.47,220800.0
2008-10-28 09:30:00,11.6,11.99,11.59,11.64,81000.0,11.6,11.99,11.59,11.64,81000.0
2008-10-28 09:35:00,11.64,11.73,11.6,11.67,79500.0,11.64,11.73,11.6,11.67,79500.0
2008-10-28 09:40:00,11.68,11.68,11.53,11.57,57300.0,11.68,11.68,11.53,11.57,57300.0
2008-10-28 09:45:00,11.58,11.68,11.57,11.68,53700.0,11.58,11.68,11.57,11.68,53700.0
2008-10-28 09:50:00,11.67,11.69,11.63,11.68,63600.0,11.67,11.69,11.63,11.68,63600.0
2008-10-28 09:55:00,11.67,11.74,11.58,11.6,69600.0,11.67,11.74,11.58,11.6,69600.0
2008-10-28 10:00:00,11.6,11.63,11.43,11.46,100800.0,11.6,11.63,11.43,11.46,100800.0
2008-10-28 10:05:00,11.46,11.55,11.45,11.5,73800.0,11.46,11.55,11.45,11.5,73800.0
2008-10-28 10:10:00,11.52,11.54,11.48,11.52,40800.0,11.52,11.54,11.48,11.52,40800.0
2008-10-28 10:15:00,11.49,11.49,11.38,11.42,64200.0,11.49,11.49,11.38,11.42,64200.0
2008-10-28 10:20:00,11.41,11.47,11.4,11.4,263700.0,11.41,11.47,11.4,11.4,263700.0
2008-10-28 10:25:00,11.4,11.49,11.4,11.48,93900.0,11.4,11.49,11.4,11.48,93900.0
2008-10-28 10:30:00,11.47,11.51,11.43,11.47,69000.0,11.47,11.51,11.43,11.47,69000.0
2008-10-28 10:35:00,11.47,11.49,11.38,11.39,63000.0,11.47,11.49,11.38,11.39,63000.0
2008-10-28 10:40:00,11.38,11.4,11.34,11.4,104100.0,11.38,11.4,11.34,11.4,104100.0
2008-10-28 10:45:00,11.4,11.44,11.37,11.41,42600.0,11.4,11.44,11.37,11.41,42600.0
2008-10-28 10:50:00,11.41,11.43,11.32,11.33,68400.0,11.41,11.43,11.32,11.33,68400.0
2008-10-28 10:55:00,11.34,11.34,11.28,11.29,134700.0,11.34,11.34,11.28,11.29,134700.0
2008-10-28 11:00:00,11.27,11.37,11.26,11.3,53100.0,11.27,11.37,11.26,11.3,53100.0
2008-10-28 11:05:00,11.3,11.35,11.25,11.25,67500.0,11.3,11.35,11.25,11.25,67500.0
2008-10-28 11:10:00,11.24,11.36,11.24,11.35,54000.0,11.24,11.36,11.24,11.35,54000.0
2008-10-28 11:15:00,11.36,11.37,11.32,11.34,37200.0,11.36,11.37,11.32,11.34,37200.0
2008-10-28 11:20:00,11.35,11.37,11.31,11.34,61500.0,11.35,11.37,11.31,11.34,61500.0
2008-10-28 11:25:00,11.34,11.36,11.33,11.34,39000.0,11.34,11.36,11.33,11.34,39000.0
2008-10-28 11:30:00,11.33,11.37,11.33,11.35,80400.0,11.33,11.37,11.33,11.35,80400.0
2008-10-28 11:35:00,11.35,11.39,11.33,11.39,68700.0,11.35,11.39,11.33,11.39,68700.0
2008-10-28 11:40:00,11.38,11.42,11.34,11.38,51000.0,11.38,11.42,11.34,11.38,51000.0
2008-10-28 11:45:00,11.37,11.39,11.36,11.37,51000.0,11.37,11.39,11.36,11.37,51000.0
2008-10-28 11:50:00,11.37,11.37,11.34,11.35,29700.0,11.37,11.37,11.34,11.35,29700.0
2008-10-28 11:55:00,11.35,11.39,11.34,11.38,23700.0,11.35,11.39,11.34,11.38,23700.0
2008-10-28 12:00:00,11.37,11.37,11.33,11.36,47400.0,11.37,11.37,11.33,11.36,47400.0
2008-10-28 12:05:00,11.35,11.39,11.35,11.38,54300.0,11.35,11.39,11.35,11.38,54300.0
2008-10-28 12:10:00,11.38,11.46,11.36,11.45,42000.0,11.38,11.46,11.36,11.45,42000.0
2008-10-28 12:15:00,11.44,11.45,11.42,11.43,25200.0,11.44,11.45,11.42,11.43,25200.0
2008-10-28 12:20:00,11.41,11.43,11.39,11.41,29100.0,11.41,11.43,11.39,11.41,29100.0
2008-10-28 12:25:00,11.41,11.43,11.4,11.41,17400.0,11.41,11.43,11.4,11.41,17400.0
2008-10-28 12:30:00,11.41,11.42,11.39,11.4,68700.0,11.41,11.42,11.39,11.4,68700.0
2008-10-28 12:35:00,11.39,11.4,11.34,11.36,40500.0,11.39,11.4,11.34,11.36,40500.0
2008-10-28 12:40:00,11.36,11.36,11.34,11.35,89700.0,11.36,11.36,11.34,11.35,89700.0
2008-10-28 12:45:00,11.34,11.38,11.34,11.38,78000.0,11.34,11.38,11.34,11.38,78000.0
2008-10-28 12:50:00,11.38,11.38,11.37,11.37,66000.0,11.38,11.38,11.37,11.37,66000.0
2008-10-28 12:55:00,11.37,11.39,11.37,11.37,50700.0,11.37,11.39,11.37,11.37,50700.0
2008-10-28 13:00:00,11.37,11.39,11.37,11.39,51600.0,11.37,11.39,11.37,11.39,51600.0
2008-10-28 13:05:00,11.39,11.42,11.38,11.4,80100.0,11.39,11.42,11.38,11.4,80100.0
2008-10-28 13:10:00,11.4,11.43,11.39,11.43,57600.0,11.4,11.43,11.39,11.43,57600.0
2008-10-28 13:15:00,11.43,11.44,11.4,11.43,54600.0,11.43,11.44,11.4,11.43,54600.0
2008-10-28 13:20:00,11.44,11.48,11.43,11.47,29100.0,11.44,11.48,11.43,11.47,29100.0
2008-10-28 13:25:00,11.47,11.47,11.43,11.44,23100.0,11.47,11.47,11.43,11.44,23100.0
2008-10-28 13:30:00,11.44,11.46,11.41,11.45,40500.0,11.44,11.46,11.41,11.45,40500.0
2008-10-28 13:35:00,11.44,11.44,11.42,11.43,24000.0,11.44,11.44,11.42,11.43,24000.0
2008-10-28 13:40:00,11.43,11.46,11.43,11.44,37800.0,11.43,11.46,11.43,11.44,37800.0
2008-10-28 13:45:00,11.43,11.45,11.41,11.43,26100.0,11.43,11.45,11.41,11.43,26100.0
2008-10-28 13:50:00,11.43,11.43,11.37,11.4,36000.0,11.43,11.43,11.37,11.4,36000.0
2008-10-28 13:55:00,11.4,11.41,11.37,11.4,44700.0,11.4,11.41,11.37,11.4,44700.0
2008-10-28 14:00:00,11.39,11.42,11.38,11.41,33300.0,11.39,11.42,11.38,11.41,33300.0
2008-10-28 14:05:00,11.41,11.47,11.41,11.46,82800.0,11.41,11.47,11.41,11.46,82800.0
2008-10-28 14:10:00,11.46,11.53,11.46,11.52,49500.0,11.46,11.53,11.46,11.52,49500.0
2008-10-28 14:15:00,11.52,11.53,11.47,11.48,74100.0,11.52,11.53,11.47,11.48,74100.0
2008-10-28 14:20:00,11.48,11.51,11.48,11.49,51600.0,11.48,11.51,11.48,11.49,51600.0
2008-10-28 14:25:00,11.5,11.55,11.48,11.55,87000.0,11.5,11.55,11.48,11.55,87000.0
2008-10-28 14:30:00,11.56,11.57,11.5,11.55,184800.0,11.56,11.57,11.5,11.55,184800.0
2008-10-28 14:35:00,11.56,11.6,11.53,11.6,125100.0,11.56,11.6,11.53,11.6,125100.0
2008-10-28 14:40:00,11.6,11.75,11.58,11.73,158100.0,11.6,11.75,11.58,11.73,158100.0
2008-10-28 14:45:00,11.72,11.83,11.72,11.83,205800.0,11.72,11.83,11.72,11.83,205800.0
2008-10-28 14:50:00,11.83,11.93,11.82,11.88,199500.0,11.83,11.93,11.82,11.88,199500.0
2008-10-28 14:55:00,11.88,11.97,11.82,11.95,366900.0,11.88,11.97,11.82,11.95,366900.0
2008-10-28 15:00:00,11.95,12.0,11.95,11.97,126000.0,11.95,12.0,11.95,11.97,126000.0
2008-10-28 15:05:00,11.97,11.99,11.91,11.93,150300.0,11.97,11.99,11.91,11.93,150300.0
2008-10-28 15:10:00,11.92,11.96,11.87,11.94,134400.0,11.92,11.96,11.87,11.94,134400.0
2008-10-28 15:15:00,11.94,11.99,11.9,11.98,164100.0,11.94,11.99,11.9,11.98,164100.0
2008-10-28 15:20:00,11.98,12.08,11.98,12.08,156300.0,11.98,12.08,11.98,12.08,156300.0
2008-10-28 15:25:00,12.08,12.13,12.04,12.13,141900.0,12.08,12.13,12.04,12.13,141900.0
2008-10-28 15:30:00,12.13,12.14,11.98,12.08,158700.0,12.13,12.14,11.98,12.08,158700.0
2008-10-28 15:35:00,12.1,12.21,12.06,12.14,167100.0,12.1,12.21,12.06,12.14,167100.0
2008-10-28 15:40:00,12.14,12.2,12.11,12.14,153000.0,12.14,12.2,12.11,12.14,153000.0
2008-10-28 15:45:00,12.14,12.2,12.08,12.18,192000.0,12.14,12.2,12.08,12.18,192000.0
2008-10-28 15:50:00,12.15,12.28,12.15,12.2,138600.0,12.15,12.28,12.15,12.2,138600.0
2008-10-28 15:55:00,12.21,12.33,12.18,12.31,247200.0,12.21,12.33,12.18,12.31,247200.0
2008-10-29 09:30:00,12.32,12.39,12.23,12.37,267300.0,12.32,12.39,12.23,12.37,267300.0
2008-10-29 09:35:00,12.37,12.38,12.25,12.3,60000.0,12.37,12.38,12.25,12.3,60000.0
2008-10-29 09:40:00,12.3,12.43,12.3,12.41,322500.0,12.3,12.43,12.3,12.41,322500.0
2008-10-29 09:45:00,12.41,12.41,12.26,12.27,398700.0,12.41,12.41,12.26,12.27,398700.0
2008-10-29 09:50:00,12.26,12.28,12.22,12.23,228000.0,12.26,12.28,12.22,12.23,228000.0
2008-10-29 09:55:00,12.23,12.26,12.18,12.18,183000.0,12.23,12.26,12.18,12.18,183000.0
2008-10-29 10:00:00,12.18,12.2,12.14,12.17,189600.0,12.18,12.2,12.14,12.17,189600.0
2008-10-29 10:05:00,12.17,12.21,12.16,12.19,178200.0,12.17,12.21,12.16,12.19,178200.0
2008-10-29 10:10:00,12.19,12.26,12.19,12.23,471300.0,12.19,12.26,12.19,12.23,471300.0
2008-10-29 10:15:00,12.24,12.36,12.23,12.3,114300.0,12.24,12.36,12.23,12.3,114300.0
2008-10-29 10:20:00,12.3,12.36,12.27,12.34,39300.0,12.3,12.36,12.27,12.34,39300.0
2008-10-29 10:25:00,12.34,12.37,12.27,12.27,52200.0,12.34,12.37,12.27,12.27,52200.0
2008-10-29 10:30:00,12.27,12.29,12.23,12.24,38400.0,12.27,12.29,12.23,12.24,38400.0
2008-10-29 10:35:00,12.24,12.25,12.16,12.18,82200.0,12.24,12.25,12.16,12.18,82200.0
2008-10-29 10:40:00,12.19,12.28,12.19,12.27,297000.0,12.19,12.28,12.19,12.27,297000.0
2008-10-29 10:45:00,12.27,12.27,12.19,12.19,143100.0,12.27,12.27,12.19,12.19,143100.0
2008-10-29 10:50:00,12.2,12.23,12.13,12.14,57600.0,12.2,12.23,12.13,12.14,57600.0
2008-10-29 10:55:00,12.15,12.26,12.14,12.23,142500.0,12.15,12.26,12.14,12.23,142500.0
2008-10-29 11:00:00,12.22,12.28,12.21,12.26,143700.0,12.22,12.28,12.21,12.26,143700.0
2008-10-29 11:05:00,12.27,12.27,12.23,12.23,48600.0,12.27,12.27,12.23,12.23,48600.0
2008-10-29 11:10:00,12.23,12.28,12.22,12.28,46200.0,12.23,12.28,12.22,12.28,46200.0
2008-10-29 11:15:00,12.28,12.28,12.24,12.27,66300.0,12.28,12.28,12.24,12.27,66300.0
2008-10-29 11:20:00,12.28,12.28,12.22,12.23,54900.0,12.28,12.28,12.22,12.23,54900.0
2008-10-29 11:25:00,12.22,12.28,12.22,12.26,63600.0,12.22,12.28,12.22,12.26,63600.0
2008-10-29 11:30:00,12.26,12.29,12.26,12.27,37800.0,12.26,12.29,12.26,12.27,37800.0
2008-10-29 11:35:00,12.27,12.35,12.27,12.34,39900.0,12.27,12.35,12.27,12.34,39900.0
2008-10-29 11:40:00,12.34,12.34,12.3,12.31,112800.0,12.34,12.34,12.3,12.31,112800.0
2008-10-29 11:45:00,12.31,12.36,12.31,12.34,85500.0,12.31,12.36,12.31,12.34,85500.0
2008-10-29 11:50:00,12.33,12.37,12.33,12.35,117300.0,12.33,12.37,12.33,12.35,117300.0
2008-10-29 11:55:00,12.36,12.36,12.34,12.35,179400.0,12.36,12.36,12.34,12.35,179400.0
2008-10-29 12:00:00,12.35,12.37,12.34,12.36,110100.0,12.35,12.37,12.34,12.36,110100.0
2008-10-29 12:05:00,12.37,12.45,12.36,12.44,62400.0,12.37,12.45,12.36,12.44,62400.0
2008-10-29 12:10:00,12.44,12.46,12.42,12.45,45900.0,12.44,12.46,12.42,12.45,45900.0
2008-10-29 12:15:00,12.45,12.49,12.45,12.47,30900.0,12.45,12.49,12.45,12.47,30900.0
2008-10-29 12:20:00,12.47,12.5,12.46,12.48,90600.0,12.47,12.5,12.46,12.48,90600.0
2008-10-29 12:25:00,12.48,12.5,12.48,12.5,80100.0,12.48,12.5,12.48,12.5,80100.0
2008-10-29 12:30:00,12.5,12.64,12.5,12.63,122100.0,12.5,12.64,12.5,12.63,122100.0
2008-10-29 12:35:00,12.62,12.64,12.61,12.64,62700.0,12.62,12.64,12.61,12.64,62700.0
2008-10-29 12:40:00,12.64,12.7,12.64,12.67,140700.0,12.64,12.7,12.64,12.67,140700.0
2008-10-29 12:45:00,12.66,12.7,12.66,12.69,86700.0,12.66,12.7,12.66,12.69,86700.0
2008-10-29 12:50:00,12.69,12.73,12.69,12.7,71100.0,12.69,12.73,12.69,12.7,71100.0
2008-10-29 12:55:00,12.7,12.74,12.7,12.74,96600.0,12.7,12.74,12.7,12.74,96600.0
2008-10-29 13:00:00,12.73,12.78,12.73,12.74,99000.0,12.73,12.78,12.73,12.74,99000.0
2008-10-29 13:05:00,12.74,12.78,12.74,12.77,107100.0,12.74,12.78,12.74,12.77,107100.0
2008-10-29 13:10:00,12.76,12.77,12.72,12.75,84600.0,12.76,12.77,12.72,12.75,84600.0
2008-10-29 13:15:00,12.75,12.83,12.75,12.81,77100.0,12.75,12.83,12.75,12.81,77100.0
2008-10-29 13:20:00,12.81,12.86,12.81,12.85,54000.0,12.81,12.86,12.81,12.85,54000.0
2008-10-29 13:25:00,12.85,12.89,12.85,12.87,85800.0,12.85,12.89,12.85,12.87,85800.0
2008-10-29 13:30:00,12.87,12.95,12.87,12.94,88800.0,12.87,12.95,12.87,12.94,88800.0
2008-10-29 13:35:00,12.93,12.99,12.93,12.97,98400.0,12.93,12.99,12.93,12.97,98400.0
2008-10-29 13:40:00,12.98,12.99,12.94,12.95,164400.0,12.98,12.99,12.94,12.95,164400.0
2008-10-29 13:45:00,12.95,12.98,12.94,12.96,251400.0,12.95,12.98,12.94,12.96,251400.0
2008-10-29 13:50:00,12.96,12.97,12.9,12.92,213000.0,12.96,12.97,12.9,12.92,213000.0
2008-10-29 13:55:00,12.93,12.93,12.82,12.82,117000.0,12.93,12.93,12.82,12.82,117000.0
2008-10-29 14:00:00,12.81,12.83,12.71,12.71,118500.0,12.81,12.83,12.71,12.71,118500.0
2008-10-29 14:05:00,12.71,12.72,12.63,12.69,255000.0,12.71,12.72,12.63,12.69,255000.0
2008-10-29 14:10:00,12.68,12.8,12.68,12.8,53700.0,12.68,12.8,12.68,12.8,53700.0
2008-10-29 14:15:00,12.79,12.84,12.69,12.78,102900.0,12.79,12.84,12.69,12.78,102900.0
2008-10-29 14:20:00,12.75,12.84,12.66,12.73,103800.0,12.75,12.84,12.66,12.73,103800.0
2008-10-29 14:25:00,12.73,12.73,12.6,12.63,264600.0,12.73,12.73,12.6,12.63,264600.0
2008-10-29 14:30:00,12.62,12.62,12.54,12.56,176700.0,12.62,12.62,12.54,12.56,176700.0
2008-10-29 14:35:00,12.57,12.7,12.56,12.7,96600.0,12.57,12.7,12.56,12.7,96600.0
2008-10-29 14:40:00,12.71,12.84,12.71,12.76,110100.0,12.71,12.84,12.71,12.76,110100.0
2008-10-29 14:45:00,12.77,12.89,12.75,12.89,71700.0,12.77,12.89,12.75,12.89,71700.0
2008-10-29 14:50:00,12.88,12.88,12.72,12.72,89700.0,12.88,12.88,12.72,12.72,89700.0
2008-10-29 14:55:00,12.73,12.88,12.73,12.87,81600.0,12.73,12.88,12.73,12.87,81600.0
2008-10-29 15:00:00,12.86,12.89,12.79,12.8,94200.0,12.86,12.89,12.79,12.8,94200.0
2008-10-29 15:05:00,12.79,12.89,12.78,12.84,102600.0,12.79,12.89,12.78,12.84,102600.0
2008-10-29 15:10:00,12.83,12.92,12.82,12.92,152100.0,12.83,12.92,12.82,12.92,152100.0
2008-10-29 15:15:00,12.92,13.16,12.91,13.15,211500.0,12.92,13.16,12.91,13.15,211500.0
2008-10-29 15:20:00,13.16,13.3,13.16,13.26,206700.0,13.16,13.3,13.16,13.26,206700.0
2008-10-29 15:25:00,13.26,13.33,13.26,13.27,155700.0,13.26,13.33,13.26,13.27,155700.0
2008-10-29 15:30:00,13.26,13.3,13.11,13.11,149700.0,13.26,13.3,13.11,13.11,149700.0
2008-10-29 15:35:00,13.12,13.17,13.05,13.08,249900.0,13.12,13.17,13.05,13.08,249900.0
2008-10-29 15:40:00,13.09,13.24,13.08,13.23,175200.0,13.09,13.24,13.08,13.23,175200.0
2008-10-29 15:45:00,13.23,13.31,13.18,13.23,151500.0,13.23,13.31,13.18,13.23,151500.0
2008-10-29 15:50:00,13.24,13.29,12.98,13.0,154200.0,13.24,13.29,12.98,13.0,154200.0
2008-10-29 15:55:00,13.0,13.02,12.82,12.85,246000.0,13.0,13.02,12.82,12.85,246000.0
2008-10-30 09:30:00,13.18,13.21,13.05,13.1,63000.0,13.18,13.21,13.05,13.1,63000.0
2008-10-30 09:35:00,13.1,13.15,13.04,13.14,57300.0,13.1,13.15,13.04,13.14,57300.0
2008-10-30 09:40:00,13.13,13.14,13.01,13.09,53100.0,13.13,13.14,13.01,13.09,53100.0
2008-10-30 09:45:00,13.1,13.21,13.1,13.18,66000.0,13.1,13.21,13.1,13.18,66000.0
2008-10-30 09:50:00,13.18,13.18,13.08,13.14,54900.0,13.18,13.18,13.08,13.14,54900.0
2008-10-30 09:55:00,13.12,13.14,13.05,13.08,52500.0,13.12,13.14,13.05,13.08,52500.0
2008-10-30 10:00:00,13.08,13.14,13.08,13.11,39300.0,13.08,13.14,13.08,13.11,39300.0
2008-10-30 10:05:00,13.15,13.16,13.07,13.07,31500.0,13.15,13.16,13.07,13.07,31500.0
2008-10-30 10:10:00,13.08,13.12,13.07,13.09,50700.0,13.08,13.12,13.07,13.09,50700.0
2008-10-30 10:15:00,13.08,13.09,13.02,13.02,71700.0,13.08,13.09,13.02,13.02,71700.0
2008-10-30 10:20:00,13.02,13.04,13.0,13.02,86100.0,13.02,13.04,13.0,13.02,86100.0
2008-10-30 10:25:00,13.03,13.05,13.0,13.0,44700.0,13.03,13.05,13.0,13.0,44700.0
2008-10-30 10:30:00,13.0,13.08,12.98,13.04,145500.0,13.0,13.08,12.98,13.04,145500.0
2008-10-30 10:35:00,13.05,13.05,12.95,12.96,56100.0,13.05,13.05,12.95,12.96,56100.0
2008-10-30 10:40:00,12.96,12.96,12.9,12.9,74400.0,12.96,12.96,12.9,12.9,74400.0
2008-10-30 10:45:00,12.9,12.93,12.9,12.92,47400.0,12.9,12.93,12.9,12.92,47400.0
2008-10-30 10:50:00,12.93,12.96,12.92,12.94,100800.0,12.93,12.96,12.92,12.94,100800.0
2008-10-30 10:55:00,12.95,12.98,12.93,12.93,18000.0,12.95,12.98,12.93,12.93,18000.0
2008-10-30 11:00:00,12.91,13.02,12.91,12.98,70500.0,12.91,13.02,12.91,12.98,70500.0
2008-10-30 11:05:00,12.97,12.97,12.9,12.92,71100.0,12.97,12.97,12.9,12.92,71100.0
2008-10-30 11:10:00,12.92,12.96,12.9,12.96,54000.0,12.92,12.96,12.9,12.96,54000.0
2008-10-30 11:15:00,12.97,12.98,12.87,12.87,75900.0,12.97,12.98,12.87,12.87,75900.0
2008-10-30 11:20:00,12.88,12.89,12.84,12.84,95700.0,12.88,12.89,12.84,12.84,95700.0
2008-10-30 11:25:00,12.84,12.87,12.83,12.83,139200.0,12.84,12.87,12.83,12.83,139200.0
2008-10-30 11:30:00,12.84,12.87,12.8,12.8,118500.0,12.84,12.87,12.8,12.8,118500.0
2008-10-30 11:35:00,12.8,12.8,12.73,12.76,69000.0,12.8,12.8,12.73,12.76,69000.0
2008-10-30 11:40:00,12.76,12.78,12.74,12.76,87000.0,12.76,12.78,12.74,12.76,87000.0
2008-10-30 11:45:00,12.76,12.78,12.68,12.7,81000.0,12.76,12.78,12.68,12.7,81000.0
2008-10-30 11:50:00,12.7,12.7,12.63,12.65,65700.0,12.7,12.7,12.63,12.65,65700.0
2008-10-30 11:55:00,12.65,12.7,12.64,12.67,36900.0,12.65,12.7,12.64,12.67,36900.0
2008-10-30 12:00:00,12.67,12.69,12.66,12.68,95400.0,12.67,12.69,12.66,12.68,95400.0
2008-10-30 12:05:00,12.7,12.71,12.63,12.65,74400.0,12.7,12.71,12.63,12.65,74400.0
2008-10-30 12:10:00,12.64,12.64,12.57,12.62,65100.0,12.64,12.64,12.57,12.62,65100.0
2008-10-30 12:15:00,12.62,12.64,12.6,12.62,46200.0,12.62,12.64,12.6,12.62,46200.0
2008-10-30 12:20:00,12.62,12.68,12.62,12.68,53700.0,12.62,12.68,12.62,12.68,53700.0
2008-10-30 12:25:00,12.67,12.69,12.66,12.68,54600.0,12.67,12.69,12.66,12.68,54600.0
2008-10-30 12:30:00,12.68,12.78,12.67,12.77,75600.0,12.68,12.78,12.67,12.77,75600.0
2008-10-30 12:35:00,12.77,12.82,12.76,12.78,157200.0,12.77,12.82,12.76,12.78,157200.0
2008-10-30 12:40:00,12.78,12.79,12.75,12.75,40500.0,12.78,12.79,12.75,12.75,40500.0
2008-10-30 12:45:00,12.75,12.76,12.69,12.72,61500.0,12.75,12.76,12.69,12.72,61500.0
2008-10-30 12:50:00,12.71,12.75,12.71,12.75,15600.0,12.71,12.75,12.71,12.75,15600.0
2008-10-30 12:55:00,12.75,12.76,12.74,12.74,36900.0,12.75,12.76,12.74,12.74,36900.0
2008-10-30 13:00:00,12.73,12.74,12.71,12.73,26400.0,12.73,12.74,12.71,12.73,26400.0
2008-10-30 13:05:00,12.72,12.8,12.72,12.79,71700.0,12.72,12.8,12.72,12.79,71700.0
2008-10-30 13:10:00,12.8,12.83,12.76,12.76,102600.0,12.8,12.83,12.76,12.76,102600.0
2008-10-30 13:15:00,12.76,12.82,12.75,12.82,35400.0,12.76,12.82,12.75,12.82,35400.0
2008-10-30 13:20:00,12.82,12.83,12.81,12.81,62400.0,12.82,12.83,12.81,12.81,62400.0
2008-10-30 13:25:00,12.8,12.82,12.76,12.76,52800.0,12.8,12.82,12.76,12.76,52800.0
2008-10-30 13:30:00,12.76,12.77,12.74,12.75,19200.0,12.76,12.77,12.74,12.75,19200.0
2008-10-30 13:35:00,12.75,12.78,12.75,12.78,34500.0,12.75,12.78,12.75,12.78,34500.0
2008-10-30 13:40:00,12.77,12.78,12.69,12.71,31800.0,12.77,12.78,12.69,12.71,31800.0
2008-10-30 13:45:00,12.69,12.7,12.66,12.68,19800.0,12.69,12.7,12.66,12.68,19800.0
2008-10-30 13:50:00,12.68,12.73,12.68,12.7,24600.0,12.68,12.73,12.68,12.7,24600.0
2008-10-30 13:55:00,12.71,12.75,12.7,12.73,33000.0,12.71,12.75,12.7,12.73,33000.0
2008-10-30 14:00:00,12.73,12.76,12.71,12.76,78000.0,12.73,12.76,12.71,12.76,78000.0
2008-10-30 14:05:00,12.76,12.81,12.76,12.8,49500.0,12.76,12.81,12.76,12.8,49500.0
2008-10-30 14:10:00,12.8,12.83,12.73,12.75,58500.0,12.8,12.83,12.73,12.75,58500.0
2008-10-30 14:15:00,12.74,12.75,12.69,12.71,41700.0,12.74,12.75,12.69,12.71,41700.0
2008-10-30 14:20:00,12.71,12.8,12.69,12.79,35400.0,12.71,12.8,12.69,12.79,35400.0
2008-10-30 14:25:00,12.8,12.83,12.77,12.77,51600.0,12.8,12.83,12.77,12.77,51600.0
2008-10-30 14:30:00,12.77,12.8,12.73,12.8,217200.0,12.77,12.8,12.73,12.8,217200.0
2008-10-30 14:35:00,12.8,12.85,12.76,12.76,99000.0,12.8,12.85,12.76,12.76,99000.0
2008-10-30 14:40:00,12.76,12.79,12.72,12.73,33900.0,12.76,12.79,12.72,12.73,33900.0
2008-10-30 14:45:00,12.73,12.75,12.7,12.75,106800.0,12.73,12.75,12.7,12.75,106800.0
2008-10-30 14:50:00,12.75,12.78,12.72,12.72,47700.0,12.75,12.78,12.72,12.72,47700.0
2008-10-30 14:55:00,12.71,12.72,12.68,12.71,45600.0,12.71,12.72,12.68,12.71,45600.0
2008-10-30 15:00:00,12.72,12.75,12.71,12.75,68400.0,12.72,12.75,12.71,12.75,68400.0
2008-10-30 15:05:00,12.74,12.79,12.73,12.78,160500.0,12.74,12.79,12.73,12.78,160500.0
2008-10-30 15:10:00,12.78,12.79,12.75,12.75,144000.0,12.78,12.79,12.75,12.75,144000.0
2008-10-30 15:15:00,12.76,12.76,12.66,12.68,108300.0,12.76,12.76,12.66,12.68,108300.0
2008-10-30 15:20:00,12.68,12.77,12.65,12.77,69300.0,12.68,12.77,12.65,12.77,69300.0
2008-10-30 15:25:00,12.78,12.8,12.71,12.74,75900.0,12.78,12.8,12.71,12.74,75900.0
2008-10-30 15:30:00,12.74,12.76,12.65,12.66,78300.0,12.74,12.76,12.65,12.66,78300.0
2008-10-30 15:35:00,12.67,12.72,12.64,12.72,155100.0,12.67,12.72,12.64,12.72,155100.0
2008-10-30 15:40:00,12.72,12.74,12.64,12.67,210900.0,12.72,12.74,12.64,12.67,210900.0
2008-10-30 15:45:00,12.67,12.74,12.64,12.73,205800.0,12.67,12.74,12.64,12.73,205800.0
2008-10-30 15:50:00,12.73,12.83,12.71,12.82,212100.0,12.73,12.83,12.71,12.82,212100.0
2008-10-30 15:55:00,12.83,12.87,12.82,12.87,265200.0,12.83,12.87,12.82,12.87,265200.0
2008-10-31 09:30:00,12.91,13.01,12.84,13.01,60900.0,12.91,13.01,12.84,13.01,60900.0
2008-10-31 09:35:00,12.99,13.06,12.95,13.0,44100.0,12.99,13.06,12.95,13.0,44100.0
2008-10-31 09:40:00,12.99,13.0,12.84,12.87,46800.0,12.99,13.0,12.84,12.87,46800.0
2008-10-31 09:45:00,12.85,12.88,12.77,12.78,41400.0,12.85,12.88,12.77,12.78,41400.0
2008-10-31 09:50:00,12.78,12.82,12.74,12.77,126900.0,12.78,12.82,12.74,12.77,126900.0
2008-10-31 09:55:00,12.78,12.84,12.75,12.84,99600.0,12.78,12.84,12.75,12.84,99600.0
2008-10-31 10:00:00,12.82,12.92,12.82,12.87,157800.0,12.82,12.92,12.82,12.87,157800.0
2008-10-31 10:05:00,12.87,12.88,12.81,12.86,49500.0,12.87,12.88,12.81,12.86,49500.0
2008-10-31 10:10:00,12.86,12.88,12.81,12.82,84000.0,12.86,12.88,12.81,12.82,84000.0
2008-10-31 10:15:00,12.81,12.85,12.8,12.8,64200.0,12.81,12.85,12.8,12.8,64200.0
2008-10-31 10:20:00,12.8,12.82,12.76,12.77,43200.0,12.8,12.82,12.76,12.77,43200.0
2008-10-31 10:25:00,12.77,12.79,12.72,12.76,42000.0,12.77,12.79,12.72,12.76,42000.0
2008-10-31 10:30:00,12.76,12.83,12.76,12.82,45300.0,12.76,12.83,12.76,12.82,45300.0
2008-10-31 10:35:00,12.83,12.85,12.81,12.83,27600.0,12.83,12.85,12.81,12.83,27600.0
2008-10-31 10:40:00,12.84,12.84,12.8,12.81,14700.0,12.84,12.84,12.8,12.81,14700.0
2008-10-31 10:45:00,12.8,12.82,12.76,12.82,14400.0,12.8,12.82,12.76,12.82,14400.0
2008-10-31 10:50:00,12.82,12.88,12.82,12.87,39300.0,12.82,12.88,12.82,12.87,39300.0
2008-10-31 10:55:00,12.87,12.87,12.82,12.85,33000.0,12.87,12.87,12.82,12.85,33000.0
2008-10-31 11:00:00,12.87,12.92,12.87,12.92,34800.0,12.87,12.92,12.87,12.92,34800.0
2008-10-31 11:05:00,12.91,12.96,12.9,12.94,88800.0,12.91,12.96,12.9,12.94,88800.0
2008-10-31 11:10:00,12.94,12.97,12.88,12.88,50400.0,12.94,12.97,12.88,12.88,50400.0
2008-10-31 11:15:00,12.89,13.0,12.89,12.99,46200.0,12.89,13.0,12.89,12.99,46200.0
2008-10-31 11:20:00,13.0,13.02,12.96,12.97,86400.0,13.0,13.02,12.96,12.97,86400.0
2008-10-31 11:25:00,12.96,13.02,12.96,13.0,93300.0,12.96,13.02,12.96,13.0,93300.0
2008-10-31 11:30:00,13.0,13.04,13.0,13.03,59400.0,13.0,13.04,13.0,13.03,59400.0
2008-10-31 11:35:00,13.03,13.1,13.03,13.08,75600.0,13.03,13.1,13.03,13.08,75600.0
2008-10-31 11:40:00,13.08,13.11,13.05,13.08,27300.0,13.08,13.11,13.05,13.08,27300.0
2008-10-31 11:45:00,13.08,13.1,12.99,13.0,52800.0,13.08,13.1,12.99,13.0,52800.0
2008-10-31 11:50:00,13.01,13.05,13.0,13.05,32100.0,13.01,13.05,13.0,13.05,32100.0
2008-10-31 11:55:00,13.06,13.06,13.01,13.02,25500.0,13.06,13.06,13.01,13.02,25500.0
2008-10-31 12:00:00,13.03,13.03,13.0,13.0,43800.0,13.03,13.03,13.0,13.0,43800.0
2008-10-31 12:05:00,13.0,13.0,12.97,12.99,41400.0,13.0,13.0,12.97,12.99,41400.0
2008-10-31 12:10:00,12.99,13.06,12.97,13.02,61500.0,12.99,13.06,12.97,13.02,61500.0
2008-10-31 12:15:00,13.02,13.02,12.96,12.99,42000.0,13.02,13.02,12.96,12.99,42000.0
2008-10-31 12:20:00,12.98,13.01,12.96,12.97,28200.0,12.98,13.01,12.96,12.97,28200.0
2008-10-31 12:25:00,12.98,13.01,12.97,12.99,30600.0,12.98,13.01,12.97,12.99,30600.0
2008-10-31 12:30:00,13.0,13.03,12.99,13.03,31800.0,13.0,13.03,12.99,13.03,31800.0
2008-10-31 12:35:00,13.02,13.03,12.99,13.01,16800.0,13.02,13.03,12.99,13.01,16800.0
2008-10-31 12:40:00,13.02,13.06,13.01,13.06,12300.0,13.02,13.06,13.01,13.06,12300.0
2008-10-31 12:45:00,13.05,13.07,13.03,13.07,25500.0,13.05,13.07,13.03,13.07,25500.0
2008-10-31 12:50:00,13.06,13.07,13.04,13.04,13200.0,13.06,13.07,13.04,13.04,13200.0
2008-10-31 12:55:00,13.05,13.05,13.02,13.04,13200.0,13.05,13.05,13.02,13.04,13200.0
2008-10-31 13:00:00,13.03,13.06,13.02,13.03,28500.0,13.03,13.06,13.02,13.03,28500.0
2008-10-31 13:05:00,13.02,13.05,13.02,13.02,24900.0,13.02,13.05,13.02,13.02,24900.0
2008-10-31 13:10:00,13.02,13.03,13.0,13.03,28500.0,13.02,13.03,13.0,13.03,28500.0
2008-10-31 13:15:00,13.03,13.07,13.03,13.06,47100.0,13.03,13.07,13.03,13.06,47100.0
2008-10-31 13:20:00,13.06,13.11,13.05,13.1,111900.0,13.06,13.11,13.05,13.1,111900.0
2008-10-31 13:25:00,13.11,13.19,13.1,13.13,108900.0,13.11,13.19,13.1,13.13,108900.0
2008-10-31 13:30:00,13.13,13.15,13.12,13.14,67200.0,13.13,13.15,13.12,13.14,67200.0
2008-10-31 13:35:00,13.14,13.17,13.12,13.15,93300.0,13.14,13.17,13.12,13.15,93300.0
2008-10-31 13:40:00,13.15,13.19,13.14,13.18,37200.0,13.15,13.19,13.14,13.18,37200.0
2008-10-31 13:45:00,13.2,13.21,13.17,13.18,46500.0,13.2,13.21,13.17,13.18,46500.0
2008-10-31 13:50:00,13.16,13.17,13.13,13.14,28800.0,13.16,13.17,13.13,13.14,28800.0
2008-10-31 13:55:00,13.13,13.14,13.1,13.14,17100.0,13.13,13.14,13.1,13.14,17100.0
2008-10-31 14:00:00,13.13,13.2,13.13,13.2,18900.0,13.13,13.2,13.13,13.2,18900.0
2008-10-31 14:05:00,13.2,13.26,13.2,13.24,31500.0,13.2,13.26,13.2,13.24,31500.0
2008-10-31 14:10:00,13.24,13.25,13.21,13.21,52200.0,13.24,13.25,13.21,13.21,52200.0
2008-10-31 14:15:00,13.21,13.22,13.12,13.13,76500.0,13.21,13.22,13.12,13.13,76500.0
2008-10-31 14:20:00,13.15,13.15,13.09,13.09,110400.0,13.15,13.15,13.09,13.09,110400.0
2008-10-31 14:25:00,13.09,13.15,13.08,13.1,98100.0,13.09,13.15,13.08,13.1,98100.0
2008-10-31 14:30:00,13.1,13.1,13.0,13.04,150300.0,13.1,13.1,13.0,13.04,150300.0
2008-10-31 14:35:00,13.05,13.1,13.05,13.09,81600.0,13.05,13.1,13.05,13.09,81600.0
2008-10-31 14:40:00,13.08,13.09,13.05,13.07,63300.0,13.08,13.09,13.05,13.07,63300.0
2008-10-31 14:45:00,13.07,13.08,13.01,13.03,41700.0,13.07,13.08,13.01,13.03,41700.0
2008-10-31 14:50:00,13.03,13.08,13.03,13.05,86700.0,13.03,13.08,13.03,13.05,86700.0
2008-10-31 14:55:00,13.05,13.09,13.05,13.05,86100.0,13.05,13.09,13.05,13.05,86100.0
2008-10-31 15:00:00,13.06,13.1,13.05,13.09,86100.0,13.06,13.1,13.05,13.09,86100.0
2008-10-31 15:05:00,13.09,13.09,13.01,13.04,122400.0,13.09,13.09,13.01,13.04,122400.0
2008-10-31 15:10:00,13.06,13.06,12.93,12.93,163500.0,13.06,13.06,12.93,12.93,163500.0
2008-10-31 15:15:00,12.92,12.93,12.8,12.82,152100.0,12.92,12.93,12.8,12.82,152100.0
2008-10-31 15:20:00,12.82,12.85,12.77,12.83,136200.0,12.82,12.85,12.77,12.83,136200.0
2008-10-31 15:25:00,12.83,12.84,12.69,12.7,157200.0,12.83,12.84,12.69,12.7,157200.0
2008-10-31 15:30:00,12.71,12.78,12.68,12.76,135600.0,12.71,12.78,12.68,12.76,135600.0
2008-10-31 15:35:00,12.76,12.78,12.67,12.68,243300.0,12.76,12.78,12.67,12.68,243300.0
2008-10-31 15:40:00,12.69,12.69,12.44,12.52,421200.0,12.69,12.69,12.44,12.52,421200.0
2008-10-31 15:45:00,12.52,12.6,12.52,12.57,244500.0,12.52,12.6,12.52,12.57,244500.0
2008-10-31 15:50:00,12.56,12.61,12.5,12.54,328200.0,12.56,12.61,12.5,12.54,328200.0
2008-10-31 15:55:00,12.54,12.71,12.52,12.7,565200.0,12.54,12.71,12.52,12.7,565200.0
2008-11-03 09:30:00,12.63,12.7,12.56,12.57,61800.0,12.63,12.7,12.56,12.57,61800.0
2008-11-03 09:35:00,12.57,12.78,12.56,12.77,47100.0,12.57,12.78,12.56,12.77,47100.0
2008-11-03 09:40:00,12.76,12.83,12.76,12.76,54900.0,12.76,12.83,12.76,12.76,54900.0
2008-11-03 09:45:00,12.78,12.85,12.78,12.84,61800.0,12.78,12.85,12.78,12.84,61800.0
2008-11-03 09:50:00,12.83,12.85,12.81,12.82,51300.0,12.83,12.85,12.81,12.82,51300.0
2008-11-03 09:55:00,12.81,12.84,12.78,12.78,46500.0,12.81,12.84,12.78,12.78,46500.0
2008-11-03 10:00:00,12.8,12.82,12.76,12.81,172500.0,12.8,12.82,12.76,12.81,172500.0
2008-11-03 10:05:00,12.81,12.87,12.77,12.86,113700.0,12.81,12.87,12.77,12.86,113700.0
2008-11-03 10:10:00,12.86,12.88,12.79,12.8,127800.0,12.86,12.88,12.79,12.8,127800.0
2008-11-03 10:15:00,12.79,12.8,12.68,12.69,76800.0,12.79,12.8,12.68,12.69,76800.0
2008-11-03 10:20:00,12.71,12.73,12.69,12.71,38400.0,12.71,12.73,12.69,12.71,38400.0
2008-11-03 10:25:00,12.7,12.73,12.69,12.72,33300.0,12.7,12.73,12.69,12.72,33300.0
2008-11-03 10:30:00,12.72,12.73,12.68,12.72,51600.0,12.72,12.73,12.68,12.72,51600.0
2008-11-03 10:35:00,12.73,12.78,12.72,12.77,78600.0,12.73,12.78,12.72,12.77,78600.0
2008-11-03 10:40:00,12.77,12.79,12.72,12.72,40200.0,12.77,12.79,12.72,12.72,40200.0
2008-11-03 10:45:00,12.72,12.79,12.72,12.79,47400.0,12.72,12.79,12.72,12.79,47400.0
2008-11-03 10:50:00,12.79,12.8,12.77,12.78,51300.0,12.79,12.8,12.77,12.78,51300.0
2008-11-03 10:55:00,12.77,12.81,12.77,12.8,68700.0,12.77,12.81,12.77,12.8,68700.0
2008-11-03 11:00:00,12.8,12.83,12.79,12.81,45300.0,12.8,12.83,12.79,12.81,45300.0
2008-11-03 11:05:00,12.81,12.83,12.8,12.83,23100.0,12.81,12.83,12.8,12.83,23100.0
2008-11-03 11:10:00,12.82,12.83,12.78,12.78,57900.0,12.82,12.83,12.78,12.78,57900.0
2008-11-03 11:15:00,12.78,12.78,12.69,12.73,65400.0,12.78,12.78,12.69,12.73,65400.0
2008-11-03 11:20:00,12.73,12.73,12.69,12.69,38700.0,12.73,12.73,12.69,12.69,38700.0
2008-11-03 11:25:00,12.69,12.74,12.69,12.74,45600.0,12.69,12.74,12.69,12.74,45600.0
2008-11-03 11:30:00,12.74,12.76,12.72,12.76,46500.0,12.74,12.76,12.72,12.76,46500.0
2008-11-03 11:35:00,12.76,12.78,12.75,12.78,47400.0,12.76,12.78,12.75,12.78,47400.0
2008-11-03 11:40:00,12.78,12.81,12.76,12.77,64200.0,12.78,12.81,12.76,12.77,64200.0
2008-11-03 11:45:00,12.77,12.8,12.77,12.78,21900.0,12.77,12.8,12.77,12.78,21900.0
2008-11-03 11:50:00,12.78,12.78,12.73,12.77,33900.0,12.78,12.78,12.73,12.77,33900.0
2008-11-03 11:55:00,12.77,12.82,12.73,12.74,57900.0,12.77,12.82,12.73,12.74,57900.0
2008-11-03 12:00:00,12.75,12.76,12.73,12.75,91500.0,12.75,12.76,12.73,12.75,91500.0
2008-11-03 12:05:00,12.75,12.77,12.75,12.75,44400.0,12.75,12.77,12.75,12.75,44400.0
2008-11-03 12:10:00,12.75,12.77,12.74,12.77,90300.0,12.75,12.77,12.74,12.77,90300.0
2008-11-03 12:15:00,12.76,12.81,12.74,12.78,86100.0,12.76,12.81,12.74,12.78,86100.0
2008-11-03 12:20:00,12.78,12.79,12.75,12.75,47700.0,12.78,12.79,12.75,12.75,47700.0
2008-11-03 12:25:00,12.75,12.8,12.75,12.78,51300.0,12.75,12.8,12.75,12.78,51300.0
2008-11-03 12:30:00,12.78,12.79,12.75,12.75,84300.0,12.78,12.79,12.75,12.75,84300.0
2008-11-03 12:35:00,12.75,12.76,12.73,12.74,73800.0,12.75,12.76,12.73,12.74,73800.0
2008-11-03 12:40:00,12.74,12.75,12.73,12.74,40500.0,12.74,12.75,12.73,12.74,40500.0
2008-11-03 12:45:00,12.75,12.76,12.73,12.75,94200.0,12.75,12.76,12.73,12.75,94200.0
2008-11-03 12:50:00,12.75,12.75,12.73,12.75,50400.0,12.75,12.75,12.73,12.75,50400.0
2008-11-03 12:55:00,12.74,12.76,12.72,12.75,22800.0,12.74,12.76,12.72,12.75,22800.0
2008-11-03 13:00:00,12.75,12.8,12.75,12.8,26700.0,12.75,12.8,12.75,12.8,26700.0
2008-11-03 13:05:00,12.8,12.8,12.77,12.8,66300.0,12.8,12.8,12.77,12.8,66300.0
2008-11-03 13:10:00,12.79,12.82,12.79,12.8,42300.0,12.79,12.82,12.79,12.8,42300.0
2008-11-03 13:15:00,12.81,12.82,12.74,12.74,40200.0,12.81,12.82,12.74,12.74,40200.0
2008-11-03 13:20:00,12.74,12.77,12.73,12.74,38700.0,12.74,12.77,12.73,12.74,38700.0
2008-11-03 13:25:00,12.73,12.73,12.68,12.68,46200.0,12.73,12.73,12.68,12.68,46200.0
2008-11-03 13:30:00,12.68,12.68,12.67,12.68,29100.0,12.68,12.68,12.67,12.68,29100.0
2008-11-03 13:35:00,12.68,12.71,12.67,12.69,27000.0,12.68,12.71,12.67,12.69,27000.0
2008-11-03 13:40:00,12.7,12.72,12.69,12.7,22800.0,12.7,12.72,12.69,12.7,22800.0
2008-11-03 13:45:00,12.7,12.72,12.7,12.72,24300.0,12.7,12.72,12.7,12.72,24300.0
2008-11-03 13:50:00,12.72,12.73,12.71,12.72,18000.0,12.72,12.73,12.71,12.72,18000.0
2008-11-03 13:55:00,12.72,12.72,12.7,12.7,19500.0,12.72,12.72,12.7,12.7,19500.0
2008-11-03 14:00:00,12.7,12.7,12.65,12.67,42000.0,12.7,12.7,12.65,12.67,42000.0
2008-11-03 14:05:00,12.66,12.71,12.65,12.7,82800.0,12.66,12.71,12.65,12.7,82800.0
2008-11-03 14:10:00,12.69,12.71,12.68,12.69,39300.0,12.69,12.71,12.68,12.69,39300.0
2008-11-03 14:15:00,12.69,12.69,12.59,12.59,25200.0,12.69,12.69,12.59,12.59,25200.0
2008-11-03 14:20:00,12.58,12.66,12.57,12.64,75600.0,12.58,12.66,12.57,12.64,75600.0
2008-11-03 14:25:00,12.64,12.69,12.61,12.69,38400.0,12.64,12.69,12.61,12.69,38400.0
2008-11-03 14:30:00,12.69,12.7,12.66,12.68,52800.0,12.69,12.7,12.66,12.68,52800.0
2008-11-03 14:35:00,12.68,12.72,12.68,12.7,39300.0,12.68,12.72,12.68,12.7,39300.0
2008-11-03 14:40:00,12.7,12.72,12.69,12.71,104700.0,12.7,12.72,12.69,12.71,104700.0
2008-11-03 14:45:00,12.71,12.74,12.71,12.73,63600.0,12.71,12.74,12.71,12.73,63600.0
2008-11-03 14:50:00,12.73,12.73,12.7,12.7,33300.0,12.73,12.73,12.7,12.7,33300.0
2008-11-03 14:55:00,12.7,12.73,12.68,12.69,57600.0,12.7,12.73,12.68,12.69,57600.0
2008-11-03 15:00:00,12.69,12.7,12.63,12.63,42900.0,12.69,12.7,12.63,12.63,42900.0
2008-11-03 15:05:00,12.63,12.65,12.62,12.65,54300.0,12.63,12.65,12.62,12.65,54300.0
2008-11-03 15:10:00,12.65,12.7,12.63,12.63,64800.0,12.65,12.7,12.63,12.63,64800.0
2008-11-03 15:15:00,12.63,12.7,12.62,12.68,50100.0,12.63,12.7,12.62,12.68,50100.0
2008-11-03 15:20:00,12.69,12.69,12.66,12.67,36300.0,12.69,12.69,12.66,12.67,36300.0
2008-11-03 15:25:00,12.66,12.7,12.65,12.7,39900.0,12.66,12.7,12.65,12.7,39900.0
2008-11-03 15:30:00,12.7,12.72,12.67,12.68,170400.0,12.7,12.72,12.67,12.68,170400.0
2008-11-03 15:35:00,12.68,12.68,12.63,12.66,93900.0,12.68,12.68,12.63,12.66,93900.0
2008-11-03 15:40:00,12.66,12.69,12.64,12.65,145500.0,12.66,12.69,12.64,12.65,145500.0
2008-11-03 15:45:00,12.64,12.68,12.64,12.67,135900.0,12.64,12.68,12.64,12.67,135900.0
2008-11-03 15:50:00,12.68,12.68,12.61,12.62,177000.0,12.68,12.68,12.61,12.62,177000.0
2008-11-03 15:55:00,12.62,12.69,12.6,12.67,264900.0,12.62,12.69,12.6,12.67,264900.0
2008-11-04 09:30:00,12.81,12.84,12.56,12.6,94500.0,12.81,12.84,12.56,12.6,94500.0
2008-11-04 09:35:00,12.6,12.69,12.56,12.56,127500.0,12.6,12.69,12.56,12.56,127500.0
2008-11-04 09:40:00,12.56,12.6,12.53,12.59,63000.0,12.56,12.6,12.53,12.59,63000.0
2008-11-04 09:45:00,12.58,12.58,12.5,12.52,40800.0,12.58,12.58,12.5,12.52,40800.0
2008-11-04 09:50:00,12.52,12.53,12.49,12.5,61800.0,12.52,12.53,12.49,12.5,61800.0
2008-11-04 09:55:00,12.5,12.5,12.38,12.38,53700.0,12.5,12.5,12.38,12.38,53700.0
2008-11-04 10:00:00,12.38,12.41,12.33,12.37,129600.0,12.38,12.41,12.33,12.37,129600.0
2008-11-04 10:05:00,12.37,12.42,12.35,12.36,35700.0,12.37,12.42,12.35,12.36,35700.0
2008-11-04 10:10:00,12.37,12.4,12.35,12.35,57300.0,12.37,12.4,12.35,12.35,57300.0
2008-11-04 10:15:00,12.36,12.39,12.34,12.34,55200.0,12.36,12.39,12.34,12.34,55200.0
2008-11-04 10:20:00,12.35,12.36,12.29,12.31,98400.0,12.35,12.36,12.29,12.31,98400.0
2008-11-04 10:25:00,12.31,12.4,12.28,12.34,147000.0,12.31,12.4,12.28,12.34,147000.0
2008-11-04 10:30:00,12.35,12.53,12.34,12.53,173700.0,12.35,12.53,12.34,12.53,173700.0
2008-11-04 10:35:00,12.53,12.62,12.52,12.59,135000.0,12.53,12.62,12.52,12.59,135000.0
2008-11-04 10:40:00,12.59,12.6,12.54,12.57,126300.0,12.59,12.6,12.54,12.57,126300.0
2008-11-04 10:45:00,12.57,12.62,12.57,12.59,167700.0,12.57,12.62,12.57,12.59,167700.0
2008-11-04 10:50:00,12.58,12.6,12.54,12.59,89400.0,12.58,12.6,12.54,12.59,89400.0
2008-11-04 10:55:00,12.59,12.6,12.56,12.58,57900.0,12.59,12.6,12.56,12.58,57900.0
2008-11-04 11:00:00,12.58,12.64,12.57,12.62,268800.0,12.58,12.64,12.57,12.62,268800.0
2008-11-04 11:05:00,12.61,12.63,12.58,12.6,174900.0,12.61,12.63,12.58,12.6,174900.0
2008-11-04 11:10:00,12.6,12.6,12.55,12.57,87900.0,12.6,12.6,12.55,12.57,87900.0
2008-11-04 11:15:00,12.57,12.6,12.57,12.6,84900.0,12.57,12.6,12.57,12.6,84900.0
2008-11-04 11:20:00,12.59,12.6,12.58,12.58,27000.0,12.59,12.6,12.58,12.58,27000.0
2008-11-04 11:25:00,12.58,12.61,12.58,12.6,55800.0,12.58,12.61,12.58,12.6,55800.0
2008-11-04 11:30:00,12.6,12.63,12.6,12.63,37500.0,12.6,12.63,12.6,12.63,37500.0
2008-11-04 11:35:00,12.64,12.67,12.64,12.67,63600.0,12.64,12.67,12.64,12.67,63600.0
2008-11-04 11:40:00,12.68,12.69,12.67,12.68,30600.0,12.68,12.69,12.67,12.68,30600.0
2008-11-04 11:45:00,12.67,12.68,12.67,12.67,80400.0,12.67,12.68,12.67,12.67,80400.0
2008-11-04 11:50:00,12.67,12.7,12.67,12.7,26100.0,12.67,12.7,12.67,12.7,26100.0
2008-11-04 11:55:00,12.7,12.72,12.69,12.7,31800.0,12.7,12.72,12.69,12.7,31800.0
2008-11-04 12:00:00,12.7,12.71,12.63,12.63,37800.0,12.7,12.71,12.63,12.63,37800.0
2008-11-04 12:05:00,12.62,12.67,12.62,12.67,54600.0,12.62,12.67,12.62,12.67,54600.0
2008-11-04 12:10:00,12.66,12.69,12.66,12.68,86700.0,12.66,12.69,12.66,12.68,86700.0
2008-11-04 12:15:00,12.67,12.68,12.66,12.66,49500.0,12.67,12.68,12.66,12.66,49500.0
2008-11-04 12:20:00,12.67,12.67,12.63,12.64,37800.0,12.67,12.67,12.63,12.64,37800.0
2008-11-04 12:25:00,12.63,12.65,12.62,12.63,58800.0,12.63,12.65,12.62,12.63,58800.0
2008-11-04 12:30:00,12.63,12.64,12.62,12.64,37500.0,12.63,12.64,12.62,12.64,37500.0
2008-11-04 12:35:00,12.64,12.64,12.63,12.64,35400.0,12.64,12.64,12.63,12.64,35400.0
2008-11-04 12:40:00,12.64,12.66,12.63,12.66,50700.0,12.64,12.66,12.63,12.66,50700.0
2008-11-04 12:45:00,12.67,12.67,12.64,12.65,24000.0,12.67,12.67,12.64,12.65,24000.0
2008-11-04 12:50:00,12.66,12.67,12.65,12.65,39600.0,12.66,12.67,12.65,12.65,39600.0
2008-11-04 12:55:00,12.64,12.64,12.62,12.64,15000.0,12.64,12.64,12.62,12.64,15000.0
2008-11-04 13:00:00,12.64,12.68,12.64,12.66,55200.0,12.64,12.68,12.64,12.66,55200.0
2008-11-04 13:05:00,12.65,12.65,12.63,12.64,14700.0,12.65,12.65,12.63,12.64,14700.0
2008-11-04 13:10:00,12.64,12.65,12.56,12.56,128100.0,12.64,12.65,12.56,12.56,128100.0
2008-11-04 13:15:00,12.56,12.59,12.52,12.59,34500.0,12.56,12.59,12.52,12.59,34500.0
2008-11-04 13:20:00,12.59,12.6,12.55,12.55,46200.0,12.59,12.6,12.55,12.55,46200.0
2008-11-04 13:25:00,12.55,12.56,12.52,12.54,102300.0,12.55,12.56,12.52,12.54,102300.0
2008-11-04 13:30:00,12.54,12.55,12.52,12.55,30300.0,12.54,12.55,12.52,12.55,30300.0
2008-11-04 13:35:00,12.55,12.57,12.54,12.57,63300.0,12.55,12.57,12.54,12.57,63300.0
2008-11-04 13:40:00,12.56,12.57,12.54,12.55,74700.0,12.56,12.57,12.54,12.55,74700.0
2008-11-04 13:45:00,12.55,12.55,12.54,12.55,52800.0,12.55,12.55,12.54,12.55,52800.0
2008-11-04 13:50:00,12.55,12.57,12.55,12.56,31200.0,12.55,12.57,12.55,12.56,31200.0
2008-11-04 13:55:00,12.57,12.59,12.57,12.58,32100.0,12.57,12.59,12.57,12.58,32100.0
2008-11-04 14:00:00,12.57,12.59,12.57,12.58,78300.0,12.57,12.59,12.57,12.58,78300.0
2008-11-04 14:05:00,12.58,12.58,12.54,12.55,39000.0,12.58,12.58,12.54,12.55,39000.0
2008-11-04 14:10:00,12.56,12.57,12.56,12.57,38700.0,12.56,12.57,12.56,12.57,38700.0
2008-11-04 14:15:00,12.56,12.59,12.54,12.58,23100.0,12.56,12.59,12.54,12.58,23100.0
2008-11-04 14:20:00,12.58,12.59,12.57,12.57,60300.0,12.58,12.59,12.57,12.57,60300.0
2008-11-04 14:25:00,12.57,12.58,12.56,12.58,41100.0,12.57,12.58,12.56,12.58,41100.0
2008-11-04 14:30:00,12.58,12.59,12.55,12.56,27600.0,12.58,12.59,12.55,12.56,27600.0
2008-11-04 14:35:00,12.56,12.58,12.56,12.58,19200.0,12.56,12.58,12.56,12.58,19200.0
2008-11-04 14:40:00,12.59,12.61,12.58,12.58,42900.0,12.59,12.61,12.58,12.58,42900.0
2008-11-04 14:45:00,12.58,12.58,12.56,12.56,37800.0,12.58,12.58,12.56,12.56,37800.0
2008-11-04 14:50:00,12.56,12.56,12.51,12.52,42900.0,12.56,12.56,12.51,12.52,42900.0
2008-11-04 14:55:00,12.51,12.55,12.5,12.54,49200.0,12.51,12.55,12.5,12.54,49200.0
2008-11-04 15:00:00,12.54,12.55,12.5,12.5,40800.0,12.54,12.55,12.5,12.5,40800.0
2008-11-04 15:05:00,12.5,12.55,12.49,12.53,47700.0,12.5,12.55,12.49,12.53,47700.0
2008-11-04 15:10:00,12.53,12.56,12.5,12.56,136200.0,12.53,12.56,12.5,12.56,136200.0
2008-11-04 15:15:00,12.56,12.56,12.51,12.52,126600.0,12.56,12.56,12.51,12.52,126600.0
2008-11-04 15:20:00,12.52,12.54,12.48,12.54,61800.0,12.52,12.54,12.48,12.54,61800.0
2008-11-04 15:25:00,12.54,12.54,12.51,12.52,65700.0,12.54,12.54,12.51,12.52,65700.0
2008-11-04 15:30:00,12.52,12.54,12.51,12.53,159900.0,12.52,12.54,12.51,12.53,159900.0
2008-11-04 15:35:00,12.53,12.57,12.51,12.57,110100.0,12.53,12.57,12.51,12.57,110100.0
2008-11-04 15:40:00,12.57,12.59,12.57,12.58,134100.0,12.57,12.59,12.57,12.58,134100.0
2008-11-04 15:45:00,12.57,12.63,12.57,12.62,173700.0,12.57,12.63,12.57,12.62,173700.0
2008-11-04 15:50:00,12.62,12.64,12.56,12.59,108300.0,12.62,12.64,12.56,12.59,108300.0
2008-11-04 15:55:00,12.59,12.68,12.58,12.66,256800.0,12.59,12.68,12.58,12.66,256800.0
2008-11-05 09:30:00,12.35,12.6,12.25,12.27,160500.0,12.35,12.6,12.25,12.27,160500.0
2008-11-05 09:35:00,12.27,12.41,12.27,12.31,67500.0,12.27,12.41,12.27,12.31,67500.0
2008-11-05 09:40:00,12.31,12.33,12.25,12.28,60900.0,12.31,12.33,12.25,12.28,60900.0
2008-11-05 09:45:00,12.28,12.28,12.13,12.14,124500.0,12.28,12.28,12.13,12.14,124500.0
2008-11-05 09:50:00,12.14,12.18,12.07,12.16,106200.0,12.14,12.18,12.07,12.16,106200.0
2008-11-05 09:55:00,12.16,12.17,12.08,12.09,50400.0,12.16,12.17,12.08,12.09,50400.0
2008-11-05 10:00:00,12.09,12.18,12.08,12.15,54300.0,12.09,12.18,12.08,12.15,54300.0
2008-11-05 10:05:00,12.15,12.18,12.14,12.18,95400.0,12.15,12.18,12.14,12.18,95400.0
2008-11-05 10:10:00,12.17,12.18,12.11,12.14,130500.0,12.17,12.18,12.11,12.14,130500.0
2008-11-05 10:15:00,12.14,12.21,12.12,12.19,55500.0,12.14,12.21,12.12,12.19,55500.0
2008-11-05 10:20:00,12.18,12.29,12.18,12.29,82200.0,12.18,12.29,12.18,12.29,82200.0
2008-11-05 10:25:00,12.29,12.33,12.24,12.29,59700.0,12.29,12.33,12.24,12.29,59700.0
2008-11-05 10:30:00,12.29,12.31,12.28,12.31,80700.0,12.29,12.31,12.28,12.31,80700.0
2008-11-05 10:35:00,12.32,12.33,12.26,12.28,117000.0,12.32,12.33,12.26,12.28,117000.0
2008-11-05 10:40:00,12.29,12.31,12.26,12.27,49200.0,12.29,12.31,12.26,12.27,49200.0
2008-11-05 10:45:00,12.27,12.3,12.24,12.27,107400.0,12.27,12.3,12.24,12.27,107400.0
2008-11-05 10:50:00,12.27,12.28,12.13,12.17,223200.0,12.27,12.28,12.13,12.17,223200.0
2008-11-05 10:55:00,12.18,12.18,12.13,12.14,335400.0,12.18,12.18,12.13,12.14,335400.0
2008-11-05 11:00:00,12.14,12.17,12.13,12.16,19500.0,12.14,12.17,12.13,12.16,19500.0
2008-11-05 11:05:00,12.16,12.17,12.16,12.17,46500.0,12.16,12.17,12.16,12.17,46500.0
2008-11-05 11:10:00,12.17,12.17,12.15,12.16,100200.0,12.17,12.17,12.15,12.16,100200.0
2008-11-05 11:15:00,12.17,12.2,12.17,12.18,71400.0,12.17,12.2,12.17,12.18,71400.0
2008-11-05 11:20:00,12.19,12.19,12.15,12.17,31800.0,12.19,12.19,12.15,12.17,31800.0
2008-11-05 11:25:00,12.17,12.22,12.17,12.19,45300.0,12.17,12.22,12.17,12.19,45300.0
2008-11-05 11:30:00,12.19,12.21,12.19,12.2,12600.0,12.19,12.21,12.19,12.2,12600.0
2008-11-05 11:35:00,12.2,12.23,12.18,12.21,27900.0,12.2,12.23,12.18,12.21,27900.0
2008-11-05 11:40:00,12.21,12.22,12.17,12.18,18900.0,12.21,12.22,12.17,12.18,18900.0
2008-11-05 11:45:00,12.18,12.18,12.15,12.17,32700.0,12.18,12.18,12.15,12.17,32700.0
2008-11-05 11:50:00,12.18,12.18,12.15,12.15,25500.0,12.18,12.18,12.15,12.15,25500.0
2008-11-05 11:55:00,12.16,12.17,12.14,12.16,15300.0,12.16,12.17,12.14,12.16,15300.0
2008-11-05 12:00:00,12.17,12.17,12.15,12.17,27900.0,12.17,12.17,12.15,12.17,27900.0
2008-11-05 12:05:00,12.17,12.17,12.15,12.16,31200.0,12.17,12.17,12.15,12.16,31200.0
2008-11-05 12:10:00,12.16,12.17,12.13,12.13,25800.0,12.16,12.17,12.13,12.13,25800.0
2008-11-05 12:15:00,12.13,12.14,12.09,12.09,22500.0,12.13,12.14,12.09,12.09,22500.0
2008-11-05 12:20:00,12.09,12.09,12.06,12.07,42900.0,12.09,12.09,12.06,12.07,42900.0
2008-11-05 12:25:00,12.07,12.07,12.02,12.02,109800.0,12.07,12.07,12.02,12.02,109800.0
2008-11-05 12:30:00,12.03,12.03,12.0,12.0,46800.0,12.03,12.03,12.0,12.0,46800.0
2008-11-05 12:35:00,12.0,12.0,11.94,11.95,135300.0,12.0,12.0,11.94,11.95,135300.0
2008-11-05 12:40:00,11.95,11.95,11.89,11.93,69900.0,11.95,11.95,11.89,11.93,69900.0
2008-11-05 12:45:00,11.92,12.0,11.92,12.0,39600.0,11.92,12.0,11.92,12.0,39600.0
2008-11-05 12:50:00,12.0,12.0,11.98,11.98,73500.0,12.0,12.0,11.98,11.98,73500.0
2008-11-05 12:55:00,11.99,12.0,11.98,12.0,38700.0,11.99,12.0,11.98,12.0,38700.0
2008-11-05 13:00:00,12.0,12.0,11.99,12.0,40200.0,12.0,12.0,11.99,12.0,40200.0
2008-11-05 13:05:00,12.0,12.02,11.99,12.0,120000.0,12.0,12.02,11.99,12.0,120000.0
2008-11-05 13:10:00,12.0,12.01,12.0,12.01,48600.0,12.0,12.01,12.0,12.01,48600.0
2008-11-05 13:15:00,12.01,12.06,12.01,12.06,104400.0,12.01,12.06,12.01,12.06,104400.0
2008-11-05 13:20:00,12.06,12.09,12.04,12.08,65100.0,12.06,12.09,12.04,12.08,65100.0
2008-11-05 13:25:00,12.09,12.1,12.07,12.08,21600.0,12.09,12.1,12.07,12.08,21600.0
2008-11-05 13:30:00,12.08,12.09,12.05,12.05,56400.0,12.08,12.09,12.05,12.05,56400.0
2008-11-05 13:35:00,12.05,12.06,12.03,12.04,22800.0,12.05,12.06,12.03,12.04,22800.0
2008-11-05 13:40:00,12.03,12.07,12.03,12.04,25500.0,12.03,12.07,12.03,12.04,25500.0
2008-11-05 13:45:00,12.05,12.06,12.03,12.04,27300.0,12.05,12.06,12.03,12.04,27300.0
2008-11-05 13:50:00,12.04,12.06,12.04,12.05,18900.0,12.04,12.06,12.04,12.05,18900.0
2008-11-05 13:55:00,12.04,12.04,12.03,12.04,11700.0,12.04,12.04,12.03,12.04,11700.0
2008-11-05 14:00:00,12.04,12.07,12.04,12.07,33900.0,12.04,12.07,12.04,12.07,33900.0
2008-11-05 14:05:00,12.07,12.08,12.06,12.07,80700.0,12.07,12.08,12.06,12.07,80700.0
2008-11-05 14:10:00,12.06,12.07,12.06,12.06,105000.0,12.06,12.07,12.06,12.06,105000.0
2008-11-05 14:15:00,12.07,12.07,12.06,12.06,54600.0,12.07,12.07,12.06,12.06,54600.0
2008-11-05 14:20:00,12.06,12.08,12.06,12.06,75300.0,12.06,12.08,12.06,12.06,75300.0
2008-11-05 14:25:00,12.06,12.08,12.03,12.03,54300.0,12.06,12.08,12.03,12.03,54300.0
2008-11-05 14:30:00,12.04,12.13,12.03,12.13,61500.0,12.04,12.13,12.03,12.13,61500.0
2008-11-05 14:35:00,12.12,12.15,12.08,12.08,47700.0,12.12,12.15,12.08,12.08,47700.0
2008-11-05 14:40:00,12.09,12.1,12.08,12.1,42000.0,12.09,12.1,12.08,12.1,42000.0
2008-11-05 14:45:00,12.1,12.1,12.08,12.09,38700.0,12.1,12.1,12.08,12.09,38700.0
2008-11-05 14:50:00,12.09,12.11,12.08,12.1,24300.0,12.09,12.11,12.08,12.1,24300.0
2008-11-05 14:55:00,12.1,12.12,12.08,12.09,35100.0,12.1,12.12,12.08,12.09,35100.0
2008-11-05 15:00:00,12.09,12.1,12.08,12.08,44100.0,12.09,12.1,12.08,12.08,44100.0
2008-11-05 15:05:00,12.09,12.12,12.06,12.07,56100.0,12.09,12.12,12.06,12.07,56100.0
2008-11-05 15:10:00,12.07,12.07,12.04,12.05,37500.0,12.07,12.07,12.04,12.05,37500.0
2008-11-05 15:15:00,12.05,12.06,11.99,12.0,158400.0,12.05,12.06,11.99,12.0,158400.0
2008-11-05 15:20:00,12.0,12.0,11.95,11.97,59400.0,12.0,12.0,11.95,11.97,59400.0
2008-11-05 15:25:00,11.97,12.0,11.97,12.0,86400.0,11.97,12.0,11.97,12.0,86400.0
2008-11-05 15:30:00,12.0,12.0,11.9,11.93,85200.0,12.0,12.0,11.9,11.93,85200.0
2008-11-05 15:35:00,11.93,11.93,11.87,11.88,70200.0,11.93,11.93,11.87,11.88,70200.0
2008-11-05 15:40:00,11.88,11.89,11.82,11.85,146400.0,11.88,11.89,11.82,11.85,146400.0
2008-11-05 15:45:00,11.85,12.01,11.84,11.97,205200.0,11.85,12.01,11.84,11.97,205200.0
2008-11-05 15:50:00,11.97,12.0,11.88,11.89,176700.0,11.97,12.0,11.88,11.89,176700.0
2008-11-05 15:55:00,11.88,11.91,11.84,11.86,342000.0,11.88,11.91,11.84,11.86,342000.0
2008-11-06 09:30:00,12.19,12.43,12.19,12.39,128700.0,12.19,12.43,12.19,12.39,128700.0
2008-11-06 09:35:00,12.39,12.56,12.32,12.41,241800.0,12.39,12.56,12.32,12.41,241800.0
2008-11-06 09:40:00,12.41,12.46,12.36,12.4,289800.0,12.41,12.46,12.36,12.4,289800.0
2008-11-06 09:45:00,12.4,12.42,12.34,12.35,77700.0,12.4,12.42,12.34,12.35,77700.0
2008-11-06 09:50:00,12.37,12.37,12.16,12.24,117300.0,12.37,12.37,12.16,12.24,117300.0
2008-11-06 09:55:00,12.25,12.39,12.24,12.37,121500.0,12.25,12.39,12.24,12.37,121500.0
2008-11-06 10:00:00,12.37,12.4,12.31,12.4,144600.0,12.37,12.4,12.31,12.4,144600.0
2008-11-06 10:05:00,12.41,12.49,12.4,12.47,138900.0,12.41,12.49,12.4,12.47,138900.0
2008-11-06 10:10:00,12.47,12.49,12.42,12.48,140100.0,12.47,12.49,12.42,12.48,140100.0
2008-11-06 10:15:00,12.48,12.58,12.48,12.54,105600.0,12.48,12.58,12.48,12.54,105600.0
2008-11-06 10:20:00,12.54,12.55,12.48,12.53,113700.0,12.54,12.55,12.48,12.53,113700.0
2008-11-06 10:25:00,12.53,12.55,12.42,12.43,89100.0,12.53,12.55,12.42,12.43,89100.0
2008-11-06 10:30:00,12.44,12.45,12.42,12.43,81600.0,12.44,12.45,12.42,12.43,81600.0
2008-11-06 10:35:00,12.44,12.45,12.41,12.43,106200.0,12.44,12.45,12.41,12.43,106200.0
2008-11-06 10:40:00,12.43,12.46,12.42,12.44,237300.0,12.43,12.46,12.42,12.44,237300.0
2008-11-06 10:45:00,12.44,12.46,12.41,12.42,93600.0,12.44,12.46,12.41,12.42,93600.0
2008-11-06 10:50:00,12.42,12.44,12.4,12.44,244200.0,12.42,12.44,12.4,12.44,244200.0
2008-11-06 10:55:00,12.43,12.53,12.43,12.51,96900.0,12.43,12.53,12.43,12.51,96900.0
2008-11-06 11:00:00,12.51,12.51,12.45,12.47,56700.0,12.51,12.51,12.45,12.47,56700.0
2008-11-06 11:05:00,12.48,12.48,12.42,12.43,71400.0,12.48,12.48,12.42,12.43,71400.0
2008-11-06 11:10:00,12.43,12.5,12.42,12.5,151800.0,12.43,12.5,12.42,12.5,151800.0
2008-11-06 11:15:00,12.49,12.49,12.45,12.47,78600.0,12.49,12.49,12.45,12.47,78600.0
2008-11-06 11:20:00,12.47,12.48,12.44,12.48,74100.0,12.47,12.48,12.44,12.48,74100.0
2008-11-06 11:25:00,12.47,12.58,12.47,12.58,92700.0,12.47,12.58,12.47,12.58,92700.0
2008-11-06 11:30:00,12.57,12.69,12.57,12.64,273900.0,12.57,12.69,12.57,12.64,273900.0
2008-11-06 11:35:00,12.64,12.64,12.56,12.62,159300.0,12.64,12.64,12.56,12.62,159300.0
2008-11-06 11:40:00,12.61,12.65,12.6,12.6,66900.0,12.61,12.65,12.6,12.6,66900.0
2008-11-06 11:45:00,12.6,12.61,12.57,12.57,54300.0,12.6,12.61,12.57,12.57,54300.0
2008-11-06 11:50:00,12.57,12.59,12.54,12.55,98400.0,12.57,12.59,12.54,12.55,98400.0
2008-11-06 11:55:00,12.56,12.56,12.45,12.45,119700.0,12.56,12.56,12.45,12.45,119700.0
2008-11-06 12:00:00,12.46,12.51,12.43,12.51,183600.0,12.46,12.51,12.43,12.51,183600.0
2008-11-06 12:05:00,12.51,12.53,12.49,12.51,158400.0,12.51,12.53,12.49,12.51,158400.0
2008-11-06 12:10:00,12.5,12.6,12.5,12.59,93900.0,12.5,12.6,12.5,12.59,93900.0
2008-11-06 12:15:00,12.58,12.59,12.55,12.56,119700.0,12.58,12.59,12.55,12.56,119700.0
2008-11-06 12:20:00,12.56,12.57,12.51,12.54,56100.0,12.56,12.57,12.51,12.54,56100.0
2008-11-06 12:25:00,12.53,12.56,12.53,12.54,57300.0,12.53,12.56,12.53,12.54,57300.0
2008-11-06 12:30:00,12.54,12.55,12.53,12.55,58200.0,12.54,12.55,12.53,12.55,58200.0
2008-11-06 12:35:00,12.55,12.59,12.54,12.55,90600.0,12.55,12.59,12.54,12.55,90600.0
2008-11-06 12:40:00,12.54,12.59,12.54,12.58,74400.0,12.54,12.59,12.54,12.58,74400.0
2008-11-06 12:45:00,12.57,12.61,12.57,12.6,63000.0,12.57,12.61,12.57,12.6,63000.0
2008-11-06 12:50:00,12.61,12.62,12.6,12.61,85200.0,12.61,12.62,12.6,12.61,85200.0
2008-11-06 12:55:00,12.61,12.62,12.56,12.6,79500.0,12.61,12.62,12.56,12.6,79500.0
2008-11-06 13:00:00,12.59,12.62,12.57,12.58,93600.0,12.59,12.62,12.57,12.58,93600.0
2008-11-06 13:05:00,12.59,12.59,12.53,12.56,66600.0,12.59,12.59,12.53,12.56,66600.0
2008-11-06 13:10:00,12.57,12.59,12.54,12.59,89400.0,12.57,12.59,12.54,12.59,89400.0
2008-11-06 13:15:00,12.59,12.59,12.56,12.58,81000.0,12.59,12.59,12.56,12.58,81000.0
2008-11-06 13:20:00,12.58,12.61,12.58,12.6,61800.0,12.58,12.61,12.58,12.6,61800.0
2008-11-06 13:25:00,12.6,12.64,12.57,12.6,143700.0,12.6,12.64,12.57,12.6,143700.0
2008-11-06 13:30:00,12.6,12.61,12.53,12.54,140400.0,12.6,12.61,12.53,12.54,140400.0
2008-11-06 13:35:00,12.53,12.56,12.49,12.52,154500.0,12.53,12.56,12.49,12.52,154500.0
2008-11-06 13:40:00,12.51,12.52,12.48,12.48,103200.0,12.51,12.52,12.48,12.48,103200.0
2008-11-06 13:45:00,12.48,12.56,12.48,12.56,122700.0,12.48,12.56,12.48,12.56,122700.0
2008-11-06 13:50:00,12.56,12.57,12.5,12.52,51600.0,12.56,12.57,12.5,12.52,51600.0
2008-11-06 13:55:00,12.52,12.56,12.52,12.56,38400.0,12.52,12.56,12.52,12.56,38400.0
2008-11-06 14:00:00,12.56,12.61,12.54,12.61,71100.0,12.56,12.61,12.54,12.61,71100.0
2008-11-06 14:05:00,12.61,12.67,12.6,12.62,98100.0,12.61,12.67,12.6,12.62,98100.0
2008-11-06 14:10:00,12.62,12.69,12.61,12.67,77100.0,12.62,12.69,12.61,12.67,77100.0
2008-11-06 14:15:00,12.67,12.7,12.65,12.69,73800.0,12.67,12.7,12.65,12.69,73800.0
2008-11-06 14:20:00,12.68,12.71,12.65,12.7,78900.0,12.68,12.71,12.65,12.7,78900.0
2008-11-06 14:25:00,12.7,12.71,12.65,12.67,117900.0,12.7,12.71,12.65,12.67,117900.0
2008-11-06 14:30:00,12.66,12.73,12.63,12.73,257400.0,12.66,12.73,12.63,12.73,257400.0
2008-11-06 14:35:00,12.72,12.86,12.71,12.86,262200.0,12.72,12.86,12.71,12.86,262200.0
2008-11-06 14:40:00,12.85,12.96,12.81,12.93,267600.0,12.85,12.96,12.81,12.93,267600.0
2008-11-06 14:45:00,12.94,13.05,12.92,13.01,471900.0,12.94,13.05,12.92,13.01,471900.0
2008-11-06 14:50:00,13.0,13.13,12.99,13.01,640200.0,13.0,13.13,12.99,13.01,640200.0
2008-11-06 14:55:00,13.02,13.03,12.92,12.99,383100.0,13.02,13.03,12.92,12.99,383100.0
2008-11-06 15:00:00,12.99,12.99,12.83,12.83,278700.0,12.99,12.99,12.83,12.83,278700.0
2008-11-06 15:05:00,12.84,12.88,12.79,12.88,270300.0,12.84,12.88,12.79,12.88,270300.0
2008-11-06 15:10:00,12.88,12.97,12.87,12.88,426000.0,12.88,12.97,12.87,12.88,426000.0
2008-11-06 15:15:00,12.88,12.92,12.86,12.88,237000.0,12.88,12.92,12.86,12.88,237000.0
2008-11-06 15:20:00,12.87,12.88,12.79,12.81,177000.0,12.87,12.88,12.79,12.81,177000.0
2008-11-06 15:25:00,12.8,12.86,12.78,12.78,228900.0,12.8,12.86,12.78,12.78,228900.0
2008-11-06 15:30:00,12.78,12.85,12.74,12.83,576600.0,12.78,12.85,12.74,12.83,576600.0
2008-11-06 15:35:00,12.83,12.88,12.71,12.71,567900.0,12.83,12.88,12.71,12.71,567900.0
2008-11-06 15:40:00,12.71,12.8,12.69,12.76,320700.0,12.71,12.8,12.69,12.76,320700.0
2008-11-06 15:45:00,12.76,12.83,12.76,12.8,205500.0,12.76,12.83,12.76,12.8,205500.0
2008-11-06 15:50:00,12.81,12.86,12.77,12.8,359400.0,12.81,12.86,12.77,12.8,359400.0
2008-11-06 15:55:00,12.8,12.81,12.71,12.76,495000.0,12.8,12.81,12.71,12.76,495000.0
2008-11-07 09:30:00,12.82,12.89,12.72,12.74,75600.0,12.82,12.89,12.72,12.74,75600.0
2008-11-07 09:35:00,12.72,12.87,12.72,12.77,97200.0,12.72,12.87,12.72,12.77,97200.0
2008-11-07 09:40:00,12.75,12.79,12.7,12.78,138600.0,12.75,12.79,12.7,12.78,138600.0
2008-11-07 09:45:00,12.77,12.78,12.73,12.75,121200.0,12.77,12.78,12.73,12.75,121200.0
2008-11-07 09:50:00,12.75,12.78,12.68,12.75,82800.0,12.75,12.78,12.68,12.75,82800.0
2008-11-07 09:55:00,12.74,12.76,12.59,12.61,128100.0,12.74,12.76,12.59,12.61,128100.0
2008-11-07 10:00:00,12.59,12.69,12.58,12.68,154800.0,12.59,12.69,12.58,12.68,154800.0
2008-11-07 10:05:00,12.68,12.73,12.57,12.57,92700.0,12.68,12.73,12.57,12.57,92700.0
2008-11-07 10:10:00,12.58,12.71,12.54,12.71,203400.0,12.58,12.71,12.54,12.71,203400.0
2008-11-07 10:15:00,12.7,12.78,12.69,12.69,116100.0,12.7,12.78,12.69,12.69,116100.0
2008-11-07 10:20:00,12.7,12.72,12.67,12.68,52200.0,12.7,12.72,12.67,12.68,52200.0
2008-11-07 10:25:00,12.67,12.71,12.65,12.66,92400.0,12.67,12.71,12.65,12.66,92400.0
2008-11-07 10:30:00,12.67,12.75,12.67,12.75,48900.0,12.67,12.75,12.67,12.75,48900.0
2008-11-07 10:35:00,12.76,12.81,12.73,12.81,104700.0,12.76,12.81,12.73,12.81,104700.0
2008-11-07 10:40:00,12.8,12.8,12.76,12.8,80400.0,12.8,12.8,12.76,12.8,80400.0
2008-11-07 10:45:00,12.8,12.81,12.73,12.75,206700.0,12.8,12.81,12.73,12.75,206700.0
2008-11-07 10:50:00,12.76,12.82,12.75,12.81,90600.0,12.76,12.82,12.75,12.81,90600.0
2008-11-07 10:55:00,12.81,12.81,12.74,12.77,46500.0,12.81,12.81,12.74,12.77,46500.0
2008-11-07 11:00:00,12.76,12.78,12.73,12.75,56400.0,12.76,12.78,12.73,12.75,56400.0
2008-11-07 11:05:00,12.75,12.76,12.72,12.73,72600.0,12.75,12.76,12.72,12.73,72600.0
2008-11-07 11:10:00,12.72,12.81,12.72,12.78,64500.0,12.72,12.81,12.72,12.78,64500.0
2008-11-07 11:15:00,12.78,12.82,12.77,12.81,213900.0,12.78,12.82,12.77,12.81,213900.0
2008-11-07 11:20:00,12.82,12.82,12.71,12.76,168900.0,12.82,12.82,12.71,12.76,168900.0
2008-11-07 11:25:00,12.77,12.78,12.66,12.67,124200.0,12.77,12.78,12.66,12.67,124200.0
2008-11-07 11:30:00,12.67,12.7,12.64,12.65,128400.0,12.67,12.7,12.64,12.65,128400.0
2008-11-07 11:35:00,12.65,12.67,12.62,12.63,112800.0,12.65,12.67,12.62,12.63,112800.0
2008-11-07 11:40:00,12.64,12.67,12.61,12.67,72000.0,12.64,12.67,12.61,12.67,72000.0
2008-11-07 11:45:00,12.67,12.68,12.59,12.61,169800.0,12.67,12.68,12.59,12.61,169800.0
2008-11-07 11:50:00,12.61,12.62,12.56,12.59,58800.0,12.61,12.62,12.56,12.59,58800.0
2008-11-07 11:55:00,12.6,12.63,12.57,12.61,136500.0,12.6,12.63,12.57,12.61,136500.0
2008-11-07 12:00:00,12.61,12.63,12.58,12.63,75600.0,12.61,12.63,12.58,12.63,75600.0
2008-11-07 12:05:00,12.63,12.67,12.63,12.65,45900.0,12.63,12.67,12.63,12.65,45900.0
2008-11-07 12:10:00,12.66,12.66,12.61,12.62,45600.0,12.66,12.66,12.61,12.62,45600.0
2008-11-07 12:15:00,12.62,12.63,12.61,12.62,18300.0,12.62,12.63,12.61,12.62,18300.0
2008-11-07 12:20:00,12.62,12.65,12.61,12.64,32400.0,12.62,12.65,12.61,12.64,32400.0
2008-11-07 12:25:00,12.64,12.66,12.57,12.57,29400.0,12.64,12.66,12.57,12.57,29400.0
2008-11-07 12:30:00,12.56,12.57,12.52,12.54,36900.0,12.56,12.57,12.52,12.54,36900.0
2008-11-07 12:35:00,12.54,12.59,12.53,12.59,25500.0,12.54,12.59,12.53,12.59,25500.0
2008-11-07 12:40:00,12.58,12.63,12.58,12.62,45300.0,12.58,12.63,12.58,12.62,45300.0
2008-11-07 12:45:00,12.63,12.64,12.61,12.62,32700.0,12.63,12.64,12.61,12.62,32700.0
2008-11-07 12:50:00,12.62,12.63,12.61,12.62,27900.0,12.62,12.63,12.61,12.62,27900.0
2008-11-07 12:55:00,12.63,12.64,12.62,12.64,22800.0,12.63,12.64,12.62,12.64,22800.0
2008-11-07 13:00:00,12.65,12.65,12.63,12.63,34200.0,12.65,12.65,12.63,12.63,34200.0
2008-11-07 13:05:00,12.63,12.63,12.57,12.59,40200.0,12.63,12.63,12.57,12.59,40200.0
2008-11-07 13:10:00,12.59,12.59,12.56,12.57,57300.0,12.59,12.59,12.56,12.57,57300.0
2008-11-07 13:15:00,12.58,12.59,12.55,12.57,24600.0,12.58,12.59,12.55,12.57,24600.0
2008-11-07 13:20:00,12.57,12.57,12.55,12.57,23700.0,12.57,12.57,12.55,12.57,23700.0
2008-11-07 13:25:00,12.58,12.6,12.55,12.59,25500.0,12.58,12.6,12.55,12.59,25500.0
2008-11-07 13:30:00,12.6,12.62,12.57,12.57,14700.0,12.6,12.62,12.57,12.57,14700.0
2008-11-07 13:35:00,12.57,12.6,12.54,12.59,42600.0,12.57,12.6,12.54,12.59,42600.0
2008-11-07 13:40:00,12.59,12.59,12.55,12.55,27600.0,12.59,12.59,12.55,12.55,27600.0
2008-11-07 13:45:00,12.56,12.56,12.55,12.56,17400.0,12.56,12.56,12.55,12.56,17400.0
2008-11-07 13:50:00,12.56,12.57,12.54,12.54,36900.0,12.56,12.57,12.54,12.54,36900.0
2008-11-07 13:55:00,12.54,12.58,12.53,12.57,51300.0,12.54,12.58,12.53,12.57,51300.0
2008-11-07 14:00:00,12.57,12.58,12.56,12.57,33600.0,12.57,12.58,12.56,12.57,33600.0
2008-11-07 14:05:00,12.57,12.58,12.56,12.57,39300.0,12.57,12.58,12.56,12.57,39300.0
2008-11-07 14:10:00,12.57,12.58,12.56,12.58,31500.0,12.57,12.58,12.56,12.58,31500.0
2008-11-07 14:15:00,12.58,12.59,12.58,12.58,44700.0,12.58,12.59,12.58,12.58,44700.0
2008-11-07 14:20:00,12.58,12.59,12.55,12.55,60000.0,12.58,12.59,12.55,12.55,60000.0
2008-11-07 14:25:00,12.55,12.56,12.54,12.56,27600.0,12.55,12.56,12.54,12.56,27600.0
2008-11-07 14:30:00,12.56,12.57,12.54,12.56,45600.0,12.56,12.57,12.54,12.56,45600.0
2008-11-07 14:35:00,12.56,12.59,12.54,12.58,44700.0,12.56,12.59,12.54,12.58,44700.0
2008-11-07 14:40:00,12.59,12.64,12.58,12.61,65700.0,12.59,12.64,12.58,12.61,65700.0
2008-11-07 14:45:00,12.61,12.61,12.58,12.58,46800.0,12.61,12.61,12.58,12.58,46800.0
2008-11-07 14:50:00,12.59,12.6,12.54,12.54,32100.0,12.59,12.6,12.54,12.54,32100.0
2008-11-07 14:55:00,12.54,12.54,12.39,12.39,94800.0,12.54,12.54,12.39,12.39,94800.0
2008-11-07 15:00:00,12.4,12.45,12.39,12.4,62400.0,12.4,12.45,12.39,12.4,62400.0
2008-11-07 15:05:00,12.41,12.52,12.39,12.51,96300.0,12.41,12.52,12.39,12.51,96300.0
2008-11-07 15:10:00,12.51,12.57,12.49,12.51,51000.0,12.51,12.57,12.49,12.51,51000.0
2008-11-07 15:15:00,12.5,12.53,12.44,12.44,66900.0,12.5,12.53,12.44,12.44,66900.0
2008-11-07 15:20:00,12.43,12.46,12.4,12.42,98100.0,12.43,12.46,12.4,12.42,98100.0
2008-11-07 15:25:00,12.42,12.46,12.41,12.42,90600.0,12.42,12.46,12.41,12.42,90600.0
2008-11-07 15:30:00,12.42,12.52,12.42,12.5,120600.0,12.42,12.52,12.42,12.5,120600.0
2008-11-07 15:35:00,12.5,12.54,12.48,12.51,127200.0,12.5,12.54,12.48,12.51,127200.0
2008-11-07 15:40:00,12.51,12.61,12.51,12.61,141300.0,12.51,12.61,12.51,12.61,141300.0
2008-11-07 15:45:00,12.61,12.64,12.55,12.57,173100.0,12.61,12.64,12.55,12.57,173100.0
2008-11-07 15:50:00,12.57,12.64,12.55,12.63,189000.0,12.57,12.64,12.55,12.63,189000.0
2008-11-07 15:55:00,12.63,12.63,12.62,12.63,227700.0,12.63,12.63,12.62,12.63,227700.0
2008-11-10 09:30:00,12.92,12.92,12.76,12.85,78900.0,12.92,12.92,12.76,12.85,78900.0
2008-11-10 09:35:00,12.83,12.85,12.67,12.68,55500.0,12.83,12.85,12.67,12.68,55500.0
2008-11-10 09:40:00,12.67,12.84,12.67,12.8,65400.0,12.67,12.84,12.67,12.8,65400.0
2008-11-10 09:45:00,12.82,12.82,12.72,12.72,29100.0,12.82,12.82,12.72,12.72,29100.0
2008-11-10 09:50:00,12.72,12.77,12.68,12.76,67500.0,12.72,12.77,12.68,12.76,67500.0
2008-11-10 09:55:00,12.75,12.75,12.68,12.7,72600.0,12.75,12.75,12.68,12.7,72600.0
2008-11-10 10:00:00,12.7,12.71,12.66,12.68,72300.0,12.7,12.71,12.66,12.68,72300.0
2008-11-10 10:05:00,12.67,12.72,12.64,12.71,68700.0,12.67,12.72,12.64,12.71,68700.0
2008-11-10 10:10:00,12.72,12.76,12.72,12.75,64500.0,12.72,12.76,12.72,12.75,64500.0
2008-11-10 10:15:00,12.74,12.75,12.7,12.7,28800.0,12.74,12.75,12.7,12.7,28800.0
2008-11-10 10:20:00,12.69,12.74,12.68,12.71,31800.0,12.69,12.74,12.68,12.71,31800.0
2008-11-10 10:25:00,12.71,12.76,12.69,12.69,48300.0,12.71,12.76,12.69,12.69,48300.0
2008-11-10 10:30:00,12.7,12.72,12.66,12.67,41100.0,12.7,12.72,12.66,12.67,41100.0
2008-11-10 10:35:00,12.66,12.66,12.63,12.65,41400.0,12.66,12.66,12.63,12.65,41400.0
2008-11-10 10:40:00,12.66,12.67,12.64,12.67,35100.0,12.66,12.67,12.64,12.67,35100.0
2008-11-10 10:45:00,12.67,12.69,12.64,12.64,32400.0,12.67,12.69,12.64,12.64,32400.0
2008-11-10 10:50:00,12.63,12.65,12.61,12.64,38100.0,12.63,12.65,12.61,12.64,38100.0
2008-11-10 10:55:00,12.65,12.66,12.64,12.65,31800.0,12.65,12.66,12.64,12.65,31800.0
2008-11-10 11:00:00,12.65,12.65,12.61,12.63,32700.0,12.65,12.65,12.61,12.63,32700.0
2008-11-10 11:05:00,12.63,12.63,12.58,12.58,25200.0,12.63,12.63,12.58,12.58,25200.0
2008-11-10 11:10:00,12.57,12.57,12.5,12.52,41400.0,12.57,12.57,12.5,12.52,41400.0
2008-11-10 11:15:00,12.51,12.55,12.51,12.55,37800.0,12.51,12.55,12.51,12.55,37800.0
2008-11-10 11:20:00,12.55,12.62,12.55,12.62,33300.0,12.55,12.62,12.55,12.62,33300.0
2008-11-10 11:25:00,12.64,12.66,12.63,12.63,9600.0,12.64,12.66,12.63,12.63,9600.0
2008-11-10 11:30:00,12.64,12.65,12.62,12.62,7500.0,12.64,12.65,12.62,12.62,7500.0
2008-11-10 11:35:00,12.61,12.66,12.61,12.66,34800.0,12.61,12.66,12.61,12.66,34800.0
2008-11-10 11:40:00,12.66,12.66,12.64,12.64,9900.0,12.66,12.66,12.64,12.64,9900.0
2008-11-10 11:45:00,12.65,12.65,12.57,12.57,13200.0,12.65,12.65,12.57,12.57,13200.0
2008-11-10 11:50:00,12.58,12.6,12.57,12.57,26700.0,12.58,12.6,12.57,12.57,26700.0
2008-11-10 11:55:00,12.58,12.58,12.54,12.55,28200.0,12.58,12.58,12.54,12.55,28200.0
2008-11-10 12:00:00,12.55,12.55,12.51,12.51,26400.0,12.55,12.55,12.51,12.51,26400.0
2008-11-10 12:05:00,12.52,12.54,12.52,12.54,14100.0,12.52,12.54,12.52,12.54,14100.0
2008-11-10 12:10:00,12.55,12.56,12.54,12.54,15600.0,12.55,12.56,12.54,12.54,15600.0
2008-11-10 12:15:00,12.54,12.54,12.51,12.51,23100.0,12.54,12.54,12.51,12.51,23100.0
2008-11-10 12:20:00,12.52,12.53,12.46,12.47,29100.0,12.52,12.53,12.46,12.47,29100.0
2008-11-10 12:25:00,12.47,12.49,12.46,12.48,28800.0,12.47,12.49,12.46,12.48,28800.0
2008-11-10 12:30:00,12.48,12.51,12.47,12.5,29400.0,12.48,12.51,12.47,12.5,29400.0
2008-11-10 12:35:00,12.5,12.5,12.44,12.46,31800.0,12.5,12.5,12.44,12.46,31800.0
2008-11-10 12:40:00,12.46,12.47,12.42,12.43,21600.0,12.46,12.47,12.42,12.43,21600.0
2008-11-10 12:45:00,12.43,12.44,12.42,12.44,18300.0,12.43,12.44,12.42,12.44,18300.0
2008-11-10 12:50:00,12.44,12.44,12.41,12.43,31500.0,12.44,12.44,12.41,12.43,31500.0
2008-11-10 12:55:00,12.44,12.47,12.43,12.47,51600.0,12.44,12.47,12.43,12.47,51600.0
2008-11-10 13:00:00,12.46,12.46,12.42,12.42,24300.0,12.46,12.46,12.42,12.42,24300.0
2008-11-10 13:05:00,12.42,12.52,12.42,12.52,21000.0,12.42,12.52,12.42,12.52,21000.0
2008-11-10 13:10:00,12.52,12.55,12.52,12.55,12000.0,12.52,12.55,12.52,12.55,12000.0
2008-11-10 13:15:00,12.54,12.54,12.51,12.51,22500.0,12.54,12.54,12.51,12.51,22500.0
2008-11-10 13:20:00,12.52,12.52,12.44,12.45,18000.0,12.52,12.52,12.44,12.45,18000.0
2008-11-10 13:25:00,12.44,12.53,12.44,12.53,15300.0,12.44,12.53,12.44,12.53,15300.0
2008-11-10 13:30:00,12.55,12.56,12.52,12.52,29100.0,12.55,12.56,12.52,12.52,29100.0
2008-11-10 13:35:00,12.52,12.59,12.51,12.57,36300.0,12.52,12.59,12.51,12.57,36300.0
2008-11-10 13:40:00,12.57,12.57,12.53,12.54,15900.0,12.57,12.57,12.53,12.54,15900.0
2008-11-10 13:45:00,12.54,12.54,12.48,12.54,32700.0,12.54,12.54,12.48,12.54,32700.0
2008-11-10 13:50:00,12.54,12.62,12.53,12.62,51300.0,12.54,12.62,12.53,12.62,51300.0
2008-11-10 13:55:00,12.62,12.7,12.62,12.69,44100.0,12.62,12.7,12.62,12.69,44100.0
2008-11-10 14:00:00,12.69,12.69,12.66,12.67,48600.0,12.69,12.69,12.66,12.67,48600.0
2008-11-10 14:05:00,12.67,12.74,12.65,12.72,22800.0,12.67,12.74,12.65,12.72,22800.0
2008-11-10 14:10:00,12.71,12.72,12.68,12.68,23100.0,12.71,12.72,12.68,12.68,23100.0
2008-11-10 14:15:00,12.69,12.7,12.64,12.67,42600.0,12.69,12.7,12.64,12.67,42600.0
2008-11-10 14:20:00,12.66,12.67,12.62,12.63,41400.0,12.66,12.67,12.62,12.63,41400.0
2008-11-10 14:25:00,12.62,12.63,12.6,12.62,21600.0,12.62,12.63,12.6,12.62,21600.0
2008-11-10 14:30:00,12.63,12.64,12.57,12.57,30300.0,12.63,12.64,12.57,12.57,30300.0
2008-11-10 14:35:00,12.58,12.6,12.58,12.59,13800.0,12.58,12.6,12.58,12.59,13800.0
2008-11-10 14:40:00,12.6,12.67,12.6,12.67,44400.0,12.6,12.67,12.6,12.67,44400.0
2008-11-10 14:45:00,12.67,12.67,12.59,12.59,40800.0,12.67,12.67,12.59,12.59,40800.0
2008-11-10 14:50:00,12.59,12.61,12.57,12.61,46200.0,12.59,12.61,12.57,12.61,46200.0
2008-11-10 14:55:00,12.61,12.62,12.57,12.58,27300.0,12.61,12.62,12.57,12.58,27300.0
2008-11-10 15:00:00,12.57,12.58,12.5,12.57,53700.0,12.57,12.58,12.5,12.57,53700.0
2008-11-10 15:05:00,12.59,12.62,12.53,12.54,44400.0,12.59,12.62,12.53,12.54,44400.0
2008-11-10 15:10:00,12.55,12.61,12.54,12.6,29400.0,12.55,12.61,12.54,12.6,29400.0
2008-11-10 15:15:00,12.61,12.63,12.52,12.55,24000.0,12.61,12.63,12.52,12.55,24000.0
2008-11-10 15:20:00,12.54,12.56,12.48,12.52,30900.0,12.54,12.56,12.48,12.52,30900.0
2008-11-10 15:25:00,12.53,12.55,12.5,12.54,34500.0,12.53,12.55,12.5,12.54,34500.0
2008-11-10 15:30:00,12.52,12.62,12.52,12.53,50700.0,12.52,12.62,12.52,12.53,50700.0
2008-11-10 15:35:00,12.53,12.54,12.5,12.51,56700.0,12.53,12.54,12.5,12.51,56700.0
2008-11-10 15:40:00,12.52,12.6,12.5,12.58,112800.0,12.52,12.6,12.5,12.58,112800.0
2008-11-10 15:45:00,12.58,12.6,12.53,12.57,66000.0,12.58,12.6,12.53,12.57,66000.0
2008-11-10 15:50:00,12.57,12.68,12.57,12.63,133200.0,12.57,12.68,12.57,12.63,133200.0
2008-11-10 15:55:00,12.64,12.67,12.6,12.62,137700.0,12.64,12.67,12.6,12.62,137700.0
2008-11-11 09:30:00,12.54,12.67,12.41,12.42,44700.0,12.54,12.67,12.41,12.42,44700.0
2008-11-11 09:35:00,12.4,12.48,12.4,12.48,34800.0,12.4,12.48,12.4,12.48,34800.0
2008-11-11 09:40:00,12.49,12.51,12.42,12.42,25200.0,12.49,12.51,12.42,12.42,25200.0
2008-11-11 09:45:00,12.42,12.42,12.34,12.36,37800.0,12.42,12.42,12.34,12.36,37800.0
2008-11-11 09:50:00,12.35,12.35,12.28,12.3,37800.0,12.35,12.35,12.28,12.3,37800.0
2008-11-11 09:55:00,12.31,12.35,12.3,12.34,236400.0,12.31,12.35,12.3,12.34,236400.0
2008-11-11 10:00:00,12.35,12.42,12.33,12.4,131700.0,12.35,12.42,12.33,12.4,131700.0
2008-11-11 10:05:00,12.4,12.4,12.33,12.37,47100.0,12.4,12.4,12.33,12.37,47100.0
2008-11-11 10:10:00,12.37,12.41,12.36,12.4,73800.0,12.37,12.41,12.36,12.4,73800.0
2008-11-11 10:15:00,12.41,12.45,12.39,12.44,78000.0,12.41,12.45,12.39,12.44,78000.0
2008-11-11 10:20:00,12.46,12.51,12.45,12.48,28800.0,12.46,12.51,12.45,12.48,28800.0
2008-11-11 10:25:00,12.47,12.52,12.46,12.5,56400.0,12.47,12.52,12.46,12.5,56400.0
2008-11-11 10:30:00,12.49,12.63,12.49,12.62,88800.0,12.49,12.63,12.49,12.62,88800.0
2008-11-11 10:35:00,12.62,12.63,12.54,12.54,85200.0,12.62,12.63,12.54,12.54,85200.0
2008-11-11 10:40:00,12.52,12.56,12.5,12.56,53400.0,12.52,12.56,12.5,12.56,53400.0
2008-11-11 10:45:00,12.56,12.56,12.51,12.51,37800.0,12.56,12.56,12.51,12.51,37800.0
2008-11-11 10:50:00,12.52,12.54,12.47,12.47,27900.0,12.52,12.54,12.47,12.47,27900.0
2008-11-11 10:55:00,12.47,12.47,12.41,12.42,37500.0,12.47,12.47,12.41,12.42,37500.0
2008-11-11 11:00:00,12.43,12.43,12.41,12.42,27300.0,12.43,12.43,12.41,12.42,27300.0
2008-11-11 11:05:00,12.41,12.43,12.37,12.39,32100.0,12.41,12.43,12.37,12.39,32100.0
2008-11-11 11:10:00,12.39,12.41,12.39,12.39,19500.0,12.39,12.41,12.39,12.39,19500.0
2008-11-11 11:15:00,12.39,12.49,12.39,12.47,64200.0,12.39,12.49,12.39,12.47,64200.0
2008-11-11 11:20:00,12.47,12.55,12.47,12.54,22800.0,12.47,12.55,12.47,12.54,22800.0
2008-11-11 11:25:00,12.54,12.57,12.53,12.53,35700.0,12.54,12.57,12.53,12.53,35700.0
2008-11-11 11:30:00,12.52,12.53,12.44,12.44,25800.0,12.52,12.53,12.44,12.44,25800.0
2008-11-11 11:35:00,12.43,12.47,12.42,12.45,92700.0,12.43,12.47,12.42,12.45,92700.0
2008-11-11 11:40:00,12.45,12.52,12.44,12.52,45900.0,12.45,12.52,12.44,12.52,45900.0
2008-11-11 11:45:00,12.52,12.55,12.51,12.52,49500.0,12.52,12.55,12.51,12.52,49500.0
2008-11-11 11:50:00,12.52,12.55,12.51,12.55,46800.0,12.52,12.55,12.51,12.55,46800.0
2008-11-11 11:55:00,12.55,12.56,12.52,12.54,29100.0,12.55,12.56,12.52,12.54,29100.0
2008-11-11 12:00:00,12.54,12.59,12.54,12.59,87000.0,12.54,12.59,12.54,12.59,87000.0
2008-11-11 12:05:00,12.58,12.6,12.57,12.58,64200.0,12.58,12.6,12.57,12.58,64200.0
2008-11-11 12:10:00,12.57,12.6,12.56,12.59,78300.0,12.57,12.6,12.56,12.59,78300.0
2008-11-11 12:15:00,12.59,12.64,12.59,12.62,79200.0,12.59,12.64,12.59,12.62,79200.0
2008-11-11 12:20:00,12.63,12.65,12.62,12.64,60000.0,12.63,12.65,12.62,12.64,60000.0
2008-11-11 12:25:00,12.64,12.7,12.63,12.69,47100.0,12.64,12.7,12.63,12.69,47100.0
2008-11-11 12:30:00,12.68,12.69,12.67,12.67,52500.0,12.68,12.69,12.67,12.67,52500.0
2008-11-11 12:35:00,12.67,12.67,12.63,12.64,41400.0,12.67,12.67,12.63,12.64,41400.0
2008-11-11 12:40:00,12.63,12.66,12.59,12.59,52500.0,12.63,12.66,12.59,12.59,52500.0
2008-11-11 12:45:00,12.59,12.6,12.56,12.56,44400.0,12.59,12.6,12.56,12.56,44400.0
2008-11-11 12:50:00,12.56,12.63,12.55,12.62,40500.0,12.56,12.63,12.55,12.62,40500.0
2008-11-11 12:55:00,12.62,12.66,12.59,12.66,18300.0,12.62,12.66,12.59,12.66,18300.0
2008-11-11 13:00:00,12.65,12.69,12.65,12.67,69900.0,12.65,12.69,12.65,12.67,69900.0
2008-11-11 13:05:00,12.66,12.71,12.66,12.69,113700.0,12.66,12.71,12.66,12.69,113700.0
2008-11-11 13:10:00,12.69,12.7,12.66,12.66,55800.0,12.69,12.7,12.66,12.66,55800.0
2008-11-11 13:15:00,12.66,12.66,12.63,12.65,36600.0,12.66,12.66,12.63,12.65,36600.0
2008-11-11 13:20:00,12.65,12.72,12.65,12.69,109500.0,12.65,12.72,12.65,12.69,109500.0
2008-11-11 13:25:00,12.69,12.71,12.67,12.7,44100.0,12.69,12.71,12.67,12.7,44100.0
2008-11-11 13:30:00,12.7,12.72,12.69,12.7,52500.0,12.7,12.72,12.69,12.7,52500.0
2008-11-11 13:35:00,12.7,12.7,12.63,12.66,38100.0,12.7,12.7,12.63,12.66,38100.0
2008-11-11 13:40:00,12.66,12.72,12.66,12.72,21600.0,12.66,12.72,12.66,12.72,21600.0
2008-11-11 13:45:00,12.72,12.77,12.72,12.74,23400.0,12.72,12.77,12.72,12.74,23400.0
2008-11-11 13:50:00,12.74,12.85,12.74,12.84,48900.0,12.74,12.85,12.74,12.84,48900.0
2008-11-11 13:55:00,12.83,12.93,12.83,12.91,94800.0,12.83,12.93,12.83,12.91,94800.0
2008-11-11 14:00:00,12.89,12.93,12.82,12.83,93900.0,12.89,12.93,12.82,12.83,93900.0
2008-11-11 14:05:00,12.82,12.82,12.72,12.74,62100.0,12.82,12.82,12.72,12.74,62100.0
2008-11-11 14:10:00,12.75,12.79,12.73,12.77,54000.0,12.75,12.79,12.73,12.77,54000.0
2008-11-11 14:15:00,12.77,12.86,12.77,12.83,69000.0,12.77,12.86,12.77,12.83,69000.0
2008-11-11 14:20:00,12.85,12.91,12.85,12.9,161400.0,12.85,12.91,12.85,12.9,161400.0
2008-11-11 14:25:00,12.9,13.07,12.9,13.07,90000.0,12.9,13.07,12.9,13.07,90000.0
2008-11-11 14:30:00,13.07,13.15,13.05,13.15,98400.0,13.07,13.15,13.05,13.15,98400.0
2008-11-11 14:35:00,13.14,13.18,13.0,13.0,96300.0,13.14,13.18,13.0,13.0,96300.0
2008-11-11 14:40:00,13.01,13.01,12.93,12.93,46500.0,13.01,13.01,12.93,12.93,46500.0
2008-11-11 14:45:00,12.93,12.96,12.89,12.92,88200.0,12.93,12.96,12.89,12.92,88200.0
2008-11-11 14:50:00,12.92,12.92,12.76,12.78,91500.0,12.92,12.92,12.76,12.78,91500.0
2008-11-11 14:55:00,12.78,12.82,12.75,12.75,87300.0,12.78,12.82,12.75,12.75,87300.0
2008-11-11 15:00:00,12.75,12.89,12.74,12.88,108000.0,12.75,12.89,12.74,12.88,108000.0
2008-11-11 15:05:00,12.88,12.97,12.88,12.9,65400.0,12.88,12.97,12.88,12.9,65400.0
2008-11-11 15:10:00,12.9,12.94,12.89,12.94,46500.0,12.9,12.94,12.89,12.94,46500.0
2008-11-11 15:15:00,12.93,12.96,12.89,12.95,40500.0,12.93,12.96,12.89,12.95,40500.0
2008-11-11 15:20:00,12.95,12.98,12.94,12.97,66000.0,12.95,12.98,12.94,12.97,66000.0
2008-11-11 15:25:00,12.97,12.97,12.83,12.87,63300.0,12.97,12.97,12.83,12.87,63300.0
2008-11-11 15:30:00,12.86,12.88,12.79,12.79,95400.0,12.86,12.88,12.79,12.79,95400.0
2008-11-11 15:35:00,12.79,12.79,12.7,12.72,110100.0,12.79,12.79,12.7,12.72,110100.0
2008-11-11 15:40:00,12.72,12.81,12.71,12.77,129600.0,12.72,12.81,12.71,12.77,129600.0
2008-11-11 15:45:00,12.77,12.85,12.75,12.84,104100.0,12.77,12.85,12.75,12.84,104100.0
2008-11-11 15:50:00,12.85,12.86,12.78,12.8,133200.0,12.85,12.86,12.78,12.8,133200.0
2008-11-11 15:55:00,12.79,12.84,12.79,12.81,132900.0,12.79,12.84,12.79,12.81,132900.0
2008-11-12 09:30:00,12.82,12.83,12.66,12.67,86700.0,12.82,12.83,12.66,12.67,86700.0
2008-11-12 09:35:00,12.66,12.68,12.58,12.61,60300.0,12.66,12.68,12.58,12.61,60300.0
2008-11-12 09:40:00,12.61,12.62,12.47,12.57,73200.0,12.61,12.62,12.47,12.57,73200.0
2008-11-12 09:45:00,12.58,12.59,12.5,12.52,82800.0,12.58,12.59,12.5,12.52,82800.0
2008-11-12 09:50:00,12.54,12.72,12.54,12.66,132300.0,12.54,12.72,12.54,12.66,132300.0
2008-11-12 09:55:00,12.66,12.68,12.62,12.63,78300.0,12.66,12.68,12.62,12.63,78300.0
2008-11-12 10:00:00,12.62,12.69,12.62,12.66,75900.0,12.62,12.69,12.62,12.66,75900.0
2008-11-12 10:05:00,12.66,12.69,12.58,12.61,53100.0,12.66,12.69,12.58,12.61,53100.0
2008-11-12 10:10:00,12.61,12.68,12.61,12.65,81300.0,12.61,12.68,12.61,12.65,81300.0
2008-11-12 10:15:00,12.65,12.68,12.57,12.66,129000.0,12.65,12.68,12.57,12.66,129000.0
2008-11-12 10:20:00,12.67,12.68,12.6,12.66,91200.0,12.67,12.68,12.6,12.66,91200.0
2008-11-12 10:25:00,12.66,12.7,12.59,12.59,86700.0,12.66,12.7,12.59,12.59,86700.0
2008-11-12 10:30:00,12.58,12.61,12.55,12.56,77400.0,12.58,12.61,12.55,12.56,77400.0
2008-11-12 10:35:00,12.57,12.59,12.56,12.58,40500.0,12.57,12.59,12.56,12.58,40500.0
2008-11-12 10:40:00,12.57,12.62,12.53,12.62,56400.0,12.57,12.62,12.53,12.62,56400.0
2008-11-12 10:45:00,12.61,12.64,12.6,12.64,28800.0,12.61,12.64,12.6,12.64,28800.0
2008-11-12 10:50:00,12.65,12.67,12.64,12.64,39300.0,12.65,12.67,12.64,12.64,39300.0
2008-11-12 10:55:00,12.63,12.65,12.62,12.64,34800.0,12.63,12.65,12.62,12.64,34800.0
2008-11-12 11:00:00,12.64,12.64,12.58,12.59,64200.0,12.64,12.64,12.58,12.59,64200.0
2008-11-12 11:05:00,12.59,12.65,12.57,12.62,75000.0,12.59,12.65,12.57,12.62,75000.0
2008-11-12 11:10:00,12.63,12.64,12.6,12.62,50700.0,12.63,12.64,12.6,12.62,50700.0
2008-11-12 11:15:00,12.62,12.67,12.62,12.63,54600.0,12.62,12.67,12.62,12.63,54600.0
2008-11-12 11:20:00,12.63,12.67,12.63,12.67,25500.0,12.63,12.67,12.63,12.67,25500.0
2008-11-12 11:25:00,12.66,12.68,12.61,12.62,57900.0,12.66,12.68,12.61,12.62,57900.0
2008-11-12 11:30:00,12.63,12.65,12.57,12.6,40200.0,12.63,12.65,12.57,12.6,40200.0
2008-11-12 11:35:00,12.61,12.62,12.59,12.61,72600.0,12.61,12.62,12.59,12.61,72600.0
2008-11-12 11:40:00,12.6,12.62,12.6,12.6,40200.0,12.6,12.62,12.6,12.6,40200.0
2008-11-12 11:45:00,12.6,12.6,12.56,12.56,56700.0,12.6,12.6,12.56,12.56,56700.0
2008-11-12 11:50:00,12.57,12.58,12.56,12.57,43500.0,12.57,12.58,12.56,12.57,43500.0
2008-11-12 11:55:00,12.58,12.61,12.56,12.58,107100.0,12.58,12.61,12.56,12.58,107100.0
2008-11-12 12:00:00,12.58,12.59,12.57,12.57,82500.0,12.58,12.59,12.57,12.57,82500.0
2008-11-12 12:05:00,12.57,12.58,12.53,12.53,66300.0,12.57,12.58,12.53,12.53,66300.0
2008-11-12 12:10:00,12.54,12.56,12.53,12.54,84900.0,12.54,12.56,12.53,12.54,84900.0
2008-11-12 12:15:00,12.55,12.56,12.54,12.55,48600.0,12.55,12.56,12.54,12.55,48600.0
2008-11-12 12:20:00,12.55,12.6,12.55,12.59,55200.0,12.55,12.6,12.55,12.59,55200.0
2008-11-12 12:25:00,12.59,12.62,12.59,12.59,41700.0,12.59,12.62,12.59,12.59,41700.0
2008-11-12 12:30:00,12.59,12.62,12.59,12.62,81300.0,12.59,12.62,12.59,12.62,81300.0
2008-11-12 12:35:00,12.62,12.67,12.61,12.67,57600.0,12.62,12.67,12.61,12.67,57600.0
2008-11-12 12:40:00,12.66,12.67,12.63,12.66,31200.0,12.66,12.67,12.63,12.66,31200.0
2008-11-12 12:45:00,12.66,12.67,12.65,12.66,29700.0,12.66,12.67,12.65,12.66,29700.0
2008-11-12 12:50:00,12.66,12.69,12.66,12.69,54300.0,12.66,12.69,12.66,12.69,54300.0
2008-11-12 12:55:00,12.68,12.71,12.68,12.7,76500.0,12.68,12.71,12.68,12.7,76500.0
2008-11-12 13:00:00,12.7,12.7,12.69,12.7,58200.0,12.7,12.7,12.69,12.7,58200.0
2008-11-12 13:05:00,12.7,12.71,12.68,12.69,64500.0,12.7,12.71,12.68,12.69,64500.0
2008-11-12 13:10:00,12.7,12.7,12.66,12.66,73500.0,12.7,12.7,12.66,12.66,73500.0
2008-11-12 13:15:00,12.65,12.67,12.65,12.66,98100.0,12.65,12.67,12.65,12.66,98100.0
2008-11-12 13:20:00,12.66,12.67,12.65,12.67,40200.0,12.66,12.67,12.65,12.67,40200.0
2008-11-12 13:25:00,12.68,12.68,12.65,12.65,23700.0,12.68,12.68,12.65,12.65,23700.0
2008-11-12 13:30:00,12.65,12.67,12.65,12.65,105300.0,12.65,12.67,12.65,12.65,105300.0
2008-11-12 13:35:00,12.65,12.69,12.65,12.69,54300.0,12.65,12.69,12.65,12.69,54300.0
2008-11-12 13:40:00,12.68,12.72,12.68,12.7,123000.0,12.68,12.72,12.68,12.7,123000.0
2008-11-12 13:45:00,12.71,12.71,12.68,12.69,24000.0,12.71,12.71,12.68,12.69,24000.0
2008-11-12 13:50:00,12.69,12.69,12.6,12.61,40200.0,12.69,12.69,12.6,12.61,40200.0
2008-11-12 13:55:00,12.6,12.61,12.57,12.6,149700.0,12.6,12.61,12.57,12.6,149700.0
2008-11-12 14:00:00,12.6,12.61,12.58,12.58,90300.0,12.6,12.61,12.58,12.58,90300.0
2008-11-12 14:05:00,12.58,12.6,12.58,12.6,86400.0,12.58,12.6,12.58,12.6,86400.0
2008-11-12 14:10:00,12.6,12.61,12.58,12.58,66900.0,12.6,12.61,12.58,12.58,66900.0
2008-11-12 14:15:00,12.59,12.62,12.58,12.61,73500.0,12.59,12.62,12.58,12.61,73500.0
2008-11-12 14:20:00,12.6,12.67,12.6,12.65,61800.0,12.6,12.67,12.6,12.65,61800.0
2008-11-12 14:25:00,12.66,12.67,12.63,12.63,33300.0,12.66,12.67,12.63,12.63,33300.0
2008-11-12 14:30:00,12.63,12.7,12.63,12.68,117600.0,12.63,12.7,12.63,12.68,117600.0
2008-11-12 14:35:00,12.68,12.69,12.65,12.66,151800.0,12.68,12.69,12.65,12.66,151800.0
2008-11-12 14:40:00,12.67,12.69,12.65,12.68,52800.0,12.67,12.69,12.65,12.68,52800.0
2008-11-12 14:45:00,12.69,12.69,12.65,12.65,88800.0,12.69,12.69,12.65,12.65,88800.0
2008-11-12 14:50:00,12.65,12.67,12.63,12.67,65100.0,12.65,12.67,12.63,12.67,65100.0
2008-11-12 14:55:00,12.67,12.67,12.63,12.64,68700.0,12.67,12.67,12.63,12.64,68700.0
2008-11-12 15:00:00,12.63,12.64,12.59,12.62,62700.0,12.63,12.64,12.59,12.62,62700.0
2008-11-12 15:05:00,12.62,12.64,12.61,12.61,81600.0,12.62,12.64,12.61,12.61,81600.0
2008-11-12 15:10:00,12.61,12.64,12.59,12.61,112200.0,12.61,12.64,12.59,12.61,112200.0
2008-11-12 15:15:00,12.61,12.61,12.58,12.61,120300.0,12.61,12.61,12.58,12.61,120300.0
2008-11-12 15:20:00,12.6,12.61,12.56,12.57,119700.0,12.6,12.61,12.56,12.57,119700.0
2008-11-12 15:25:00,12.57,12.62,12.56,12.62,102900.0,12.57,12.62,12.56,12.62,102900.0
2008-11-12 15:30:00,12.62,12.62,12.57,12.58,128400.0,12.62,12.62,12.57,12.58,128400.0
2008-11-12 15:35:00,12.58,12.59,12.54,12.57,72000.0,12.58,12.59,12.54,12.57,72000.0
2008-11-12 15:40:00,12.56,12.6,12.52,12.6,108900.0,12.56,12.6,12.52,12.6,108900.0
2008-11-12 15:45:00,12.6,12.63,12.53,12.53,168600.0,12.6,12.63,12.53,12.53,168600.0
2008-11-12 15:50:00,12.52,12.53,12.47,12.47,142500.0,12.52,12.53,12.47,12.47,142500.0
2008-11-12 15:55:00,12.47,12.49,12.47,12.47,189600.0,12.47,12.49,12.47,12.47,189600.0
2008-11-13 09:30:00,12.74,12.74,12.54,12.63,96000.0,12.74,12.74,12.54,12.63,96000.0
2008-11-13 09:35:00,12.63,12.64,12.49,12.49,68100.0,12.63,12.64,12.49,12.49,68100.0
2008-11-13 09:40:00,12.47,12.56,12.44,12.55,84000.0,12.47,12.56,12.44,12.55,84000.0
2008-11-13 09:45:00,12.56,12.6,12.52,12.57,104400.0,12.56,12.6,12.52,12.57,104400.0
2008-11-13 09:50:00,12.56,12.59,12.53,12.57,204600.0,12.56,12.59,12.53,12.57,204600.0
2008-11-13 09:55:00,12.57,12.58,12.45,12.46,144300.0,12.57,12.58,12.45,12.46,144300.0
2008-11-13 10:00:00,12.46,12.57,12.45,12.55,88500.0,12.46,12.57,12.45,12.55,88500.0
2008-11-13 10:05:00,12.54,12.58,12.54,12.56,181200.0,12.54,12.58,12.54,12.56,181200.0
2008-11-13 10:10:00,12.56,12.67,12.55,12.67,134100.0,12.56,12.67,12.55,12.67,134100.0
2008-11-13 10:15:00,12.67,12.76,12.66,12.67,96600.0,12.67,12.76,12.66,12.67,96600.0
2008-11-13 10:20:00,12.67,12.77,12.66,12.72,92700.0,12.67,12.77,12.66,12.72,92700.0
2008-11-13 10:25:00,12.72,12.73,12.67,12.69,86700.0,12.72,12.73,12.67,12.69,86700.0
2008-11-13 10:30:00,12.69,12.72,12.62,12.64,38700.0,12.69,12.72,12.62,12.64,38700.0
2008-11-13 10:35:00,12.64,12.68,12.62,12.68,75600.0,12.64,12.68,12.62,12.68,75600.0
2008-11-13 10:40:00,12.69,12.72,12.6,12.6,75600.0,12.69,12.72,12.6,12.6,75600.0
2008-11-13 10:45:00,12.6,12.6,12.49,12.5,234000.0,12.6,12.6,12.49,12.5,234000.0
2008-11-13 10:50:00,12.5,12.55,12.49,12.54,158400.0,12.5,12.55,12.49,12.54,158400.0
2008-11-13 10:55:00,12.55,12.57,12.54,12.57,97500.0,12.55,12.57,12.54,12.57,97500.0
2008-11-13 11:00:00,12.57,12.62,12.56,12.62,73200.0,12.57,12.62,12.56,12.62,73200.0
2008-11-13 11:05:00,12.61,12.61,12.48,12.52,104700.0,12.61,12.61,12.48,12.52,104700.0
2008-11-13 11:10:00,12.52,12.53,12.48,12.51,71100.0,12.52,12.53,12.48,12.51,71100.0
2008-11-13 11:15:00,12.52,12.52,12.45,12.45,68700.0,12.52,12.52,12.45,12.45,68700.0
2008-11-13 11:20:00,12.46,12.48,12.44,12.47,68400.0,12.46,12.48,12.44,12.47,68400.0
2008-11-13 11:25:00,12.48,12.58,12.47,12.58,91800.0,12.48,12.58,12.47,12.58,91800.0
2008-11-13 11:30:00,12.58,12.59,12.53,12.53,62100.0,12.58,12.59,12.53,12.53,62100.0
2008-11-13 11:35:00,12.53,12.54,12.5,12.51,126000.0,12.53,12.54,12.5,12.51,126000.0
2008-11-13 11:40:00,12.52,12.6,12.51,12.55,97800.0,12.52,12.6,12.51,12.55,97800.0
2008-11-13 11:45:00,12.54,12.59,12.54,12.56,40500.0,12.54,12.59,12.54,12.56,40500.0
2008-11-13 11:50:00,12.55,12.59,12.48,12.5,75900.0,12.55,12.59,12.48,12.5,75900.0
2008-11-13 11:55:00,12.5,12.52,12.48,12.51,75900.0,12.5,12.52,12.48,12.51,75900.0
2008-11-13 12:00:00,12.51,12.56,12.5,12.52,89400.0,12.51,12.56,12.5,12.52,89400.0
2008-11-13 12:05:00,12.51,12.58,12.51,12.57,54000.0,12.51,12.58,12.51,12.57,54000.0
2008-11-13 12:10:00,12.57,12.58,12.53,12.53,78900.0,12.57,12.58,12.53,12.53,78900.0
2008-11-13 12:15:00,12.52,12.53,12.49,12.5,140100.0,12.52,12.53,12.49,12.5,140100.0
2008-11-13 12:20:00,12.5,12.5,12.44,12.44,101700.0,12.5,12.5,12.44,12.44,101700.0
2008-11-13 12:25:00,12.45,12.45,12.35,12.36,128100.0,12.45,12.45,12.35,12.36,128100.0
2008-11-13 12:30:00,12.36,12.37,12.31,12.34,83400.0,12.36,12.37,12.31,12.34,83400.0
2008-11-13 12:35:00,12.35,12.41,12.34,12.4,89400.0,12.35,12.41,12.34,12.4,89400.0
2008-11-13 12:40:00,12.41,12.45,12.41,12.42,85500.0,12.41,12.45,12.41,12.42,85500.0
2008-11-13 12:45:00,12.43,12.44,12.36,12.36,113100.0,12.43,12.44,12.36,12.36,113100.0
2008-11-13 12:50:00,12.36,12.36,12.27,12.31,90900.0,12.36,12.36,12.27,12.31,90900.0
2008-11-13 12:55:00,12.32,12.32,12.15,12.15,90300.0,12.32,12.32,12.15,12.15,90300.0
2008-11-13 13:00:00,12.15,12.22,12.14,12.15,88800.0,12.15,12.22,12.14,12.15,88800.0
2008-11-13 13:05:00,12.15,12.25,12.13,12.25,132000.0,12.15,12.25,12.13,12.25,132000.0
2008-11-13 13:10:00,12.25,12.34,12.25,12.34,165000.0,12.25,12.34,12.25,12.34,165000.0
2008-11-13 13:15:00,12.34,12.48,12.33,12.45,157800.0,12.34,12.48,12.33,12.45,157800.0
2008-11-13 13:20:00,12.46,12.48,12.43,12.47,196200.0,12.46,12.48,12.43,12.47,196200.0
2008-11-13 13:25:00,12.47,12.57,12.45,12.56,112800.0,12.47,12.57,12.45,12.56,112800.0
2008-11-13 13:30:00,12.57,12.63,12.5,12.52,315600.0,12.57,12.63,12.5,12.52,315600.0
2008-11-13 13:35:00,12.52,12.66,12.52,12.64,187800.0,12.52,12.66,12.52,12.64,187800.0
2008-11-13 13:40:00,12.64,12.69,12.6,12.69,150000.0,12.64,12.69,12.6,12.69,150000.0
2008-11-13 13:45:00,12.69,12.74,12.54,12.56,109200.0,12.69,12.74,12.54,12.56,109200.0
2008-11-13 13:50:00,12.55,12.8,12.55,12.75,186300.0,12.55,12.8,12.55,12.75,186300.0
2008-11-13 13:55:00,12.74,12.74,12.54,12.54,108300.0,12.74,12.74,12.54,12.54,108300.0
2008-11-13 14:00:00,12.54,12.66,12.54,12.62,99900.0,12.54,12.66,12.54,12.62,99900.0
2008-11-13 14:05:00,12.61,12.71,12.59,12.67,127800.0,12.61,12.71,12.59,12.67,127800.0
2008-11-13 14:10:00,12.68,12.73,12.66,12.68,66600.0,12.68,12.73,12.66,12.68,66600.0
2008-11-13 14:15:00,12.68,12.78,12.67,12.68,79200.0,12.68,12.78,12.67,12.68,79200.0
2008-11-13 14:20:00,12.68,12.86,12.67,12.84,159000.0,12.68,12.86,12.67,12.84,159000.0
2008-11-13 14:25:00,12.83,13.05,12.8,13.02,103200.0,12.83,13.05,12.8,13.02,103200.0
2008-11-13 14:30:00,13.01,13.04,12.86,12.86,100200.0,13.01,13.04,12.86,12.86,100200.0
2008-11-13 14:35:00,12.86,13.13,12.85,13.12,174000.0,12.86,13.13,12.85,13.12,174000.0
2008-11-13 14:40:00,13.12,13.13,13.0,13.06,270900.0,13.12,13.13,13.0,13.06,270900.0
2008-11-13 14:45:00,13.06,13.25,13.05,13.2,298200.0,13.06,13.25,13.05,13.2,298200.0
2008-11-13 14:50:00,13.2,13.28,13.18,13.21,225300.0,13.2,13.28,13.18,13.21,225300.0
2008-11-13 14:55:00,13.2,13.28,13.17,13.17,162600.0,13.2,13.28,13.17,13.17,162600.0
2008-11-13 15:00:00,13.17,13.21,13.08,13.08,177900.0,13.17,13.21,13.08,13.08,177900.0
2008-11-13 15:05:00,13.08,13.11,12.77,12.81,342900.0,13.08,13.11,12.77,12.81,342900.0
2008-11-13 15:10:00,12.82,12.99,12.81,12.97,315300.0,12.82,12.99,12.81,12.97,315300.0
2008-11-13 15:15:00,12.94,13.03,12.93,13.01,153900.0,12.94,13.03,12.93,13.01,153900.0
2008-11-13 15:20:00,13.01,13.09,12.96,13.04,247500.0,13.01,13.09,12.96,13.04,247500.0
2008-11-13 15:25:00,13.04,13.16,12.98,13.14,231900.0,13.04,13.16,12.98,13.14,231900.0
2008-11-13 15:30:00,13.14,13.21,13.09,13.19,215400.0,13.14,13.21,13.09,13.19,215400.0
2008-11-13 15:35:00,13.18,13.21,13.12,13.14,238200.0,13.18,13.21,13.12,13.14,238200.0
2008-11-13 15:40:00,13.14,13.23,13.13,13.22,212400.0,13.14,13.23,13.13,13.22,212400.0
2008-11-13 15:45:00,13.22,13.28,13.16,13.22,275700.0,13.22,13.28,13.16,13.22,275700.0
2008-11-13 15:50:00,13.22,13.3,13.18,13.26,249000.0,13.22,13.3,13.18,13.26,249000.0
2008-11-13 15:55:00,13.26,13.36,13.26,13.36,352200.0,13.26,13.36,13.26,13.36,352200.0
2008-11-14 09:30:00,13.36,13.44,13.27,13.3,303300.0,13.36,13.44,13.27,13.3,303300.0
2008-11-14 09:35:00,13.3,13.33,13.09,13.21,126000.0,13.3,13.33,13.09,13.21,126000.0
2008-11-14 09:40:00,13.18,13.25,13.08,13.25,113700.0,13.18,13.25,13.08,13.25,113700.0
2008-11-14 09:45:00,13.25,13.28,13.24,13.27,63000.0,13.25,13.28,13.24,13.27,63000.0
2008-11-14 09:50:00,13.26,13.33,13.25,13.31,104700.0,13.26,13.33,13.25,13.31,104700.0
2008-11-14 09:55:00,13.31,13.49,13.31,13.38,178800.0,13.31,13.49,13.31,13.38,178800.0
2008-11-14 10:00:00,13.38,13.39,13.28,13.29,143700.0,13.38,13.39,13.28,13.29,143700.0
2008-11-14 10:05:00,13.3,13.31,13.09,13.12,184500.0,13.3,13.31,13.09,13.12,184500.0
2008-11-14 10:10:00,13.12,13.2,13.1,13.11,54600.0,13.12,13.2,13.1,13.11,54600.0
2008-11-14 10:15:00,13.1,13.17,13.01,13.01,92700.0,13.1,13.17,13.01,13.01,92700.0
2008-11-14 10:20:00,13.01,13.04,12.93,12.96,102000.0,13.01,13.04,12.93,12.96,102000.0
2008-11-14 10:25:00,12.96,13.04,12.95,12.98,45900.0,12.96,13.04,12.95,12.98,45900.0
2008-11-14 10:30:00,12.97,12.99,12.93,12.95,82800.0,12.97,12.99,12.93,12.95,82800.0
2008-11-14 10:35:00,12.95,12.98,12.92,12.93,150000.0,12.95,12.98,12.92,12.93,150000.0
2008-11-14 10:40:00,12.93,12.99,12.87,12.98,130500.0,12.93,12.99,12.87,12.98,130500.0
2008-11-14 10:45:00,12.97,13.08,12.91,13.08,55800.0,12.97,13.08,12.91,13.08,55800.0
2008-11-14 10:50:00,13.09,13.1,12.91,12.93,74100.0,13.09,13.1,12.91,12.93,74100.0
2008-11-14 10:55:00,12.93,12.96,12.89,12.89,61800.0,12.93,12.96,12.89,12.89,61800.0
2008-11-14 11:00:00,12.88,12.9,12.76,12.78,128100.0,12.88,12.9,12.76,12.78,128100.0
2008-11-14 11:05:00,12.77,12.91,12.77,12.87,58800.0,12.77,12.91,12.77,12.87,58800.0
2008-11-14 11:10:00,12.87,12.93,12.82,12.89,90900.0,12.87,12.93,12.82,12.89,90900.0
2008-11-14 11:15:00,12.91,12.96,12.89,12.94,29100.0,12.91,12.96,12.89,12.94,29100.0
2008-11-14 11:20:00,12.92,12.92,12.84,12.87,25500.0,12.92,12.92,12.84,12.87,25500.0
2008-11-14 11:25:00,12.86,12.93,12.85,12.87,50700.0,12.86,12.93,12.85,12.87,50700.0
2008-11-14 11:30:00,12.84,12.84,12.8,12.82,69600.0,12.84,12.84,12.8,12.82,69600.0
2008-11-14 11:35:00,12.82,12.87,12.79,12.81,36300.0,12.82,12.87,12.79,12.81,36300.0
2008-11-14 11:40:00,12.81,12.81,12.75,12.77,31800.0,12.81,12.81,12.75,12.77,31800.0
2008-11-14 11:45:00,12.77,12.88,12.76,12.88,56100.0,12.77,12.88,12.76,12.88,56100.0
2008-11-14 11:50:00,12.88,12.91,12.84,12.84,29100.0,12.88,12.91,12.84,12.84,29100.0
2008-11-14 11:55:00,12.83,12.84,12.76,12.79,42600.0,12.83,12.84,12.76,12.79,42600.0
2008-11-14 12:00:00,12.78,12.79,12.69,12.69,69000.0,12.78,12.79,12.69,12.69,69000.0
2008-11-14 12:05:00,12.7,12.79,12.69,12.79,56400.0,12.7,12.79,12.69,12.79,56400.0
2008-11-14 12:10:00,12.78,12.86,12.77,12.86,37200.0,12.78,12.86,12.77,12.86,37200.0
2008-11-14 12:15:00,12.86,12.88,12.76,12.79,82200.0,12.86,12.88,12.76,12.79,82200.0
2008-11-14 12:20:00,12.8,12.88,12.8,12.86,51900.0,12.8,12.88,12.8,12.86,51900.0
2008-11-14 12:25:00,12.87,12.9,12.85,12.89,38100.0,12.87,12.9,12.85,12.89,38100.0
2008-11-14 12:30:00,12.89,12.89,12.8,12.8,19800.0,12.89,12.89,12.8,12.8,19800.0
2008-11-14 12:35:00,12.81,12.96,12.81,12.94,30600.0,12.81,12.96,12.81,12.94,30600.0
2008-11-14 12:40:00,12.95,12.96,12.93,12.93,17400.0,12.95,12.96,12.93,12.93,17400.0
2008-11-14 12:45:00,12.93,12.97,12.93,12.93,37500.0,12.93,12.97,12.93,12.93,37500.0
2008-11-14 12:50:00,12.93,13.0,12.93,12.97,55200.0,12.93,13.0,12.93,12.97,55200.0
2008-11-14 12:55:00,12.98,13.06,12.97,13.06,31800.0,12.98,13.06,12.97,13.06,31800.0
2008-11-14 13:00:00,13.06,13.06,12.91,12.91,54000.0,13.06,13.06,12.91,12.91,54000.0
2008-11-14 13:05:00,12.91,12.93,12.89,12.91,16500.0,12.91,12.93,12.89,12.91,16500.0
2008-11-14 13:10:00,12.91,12.92,12.85,12.87,20400.0,12.91,12.92,12.85,12.87,20400.0
2008-11-14 13:15:00,12.87,12.96,12.85,12.93,32100.0,12.87,12.96,12.85,12.93,32100.0
2008-11-14 13:20:00,12.93,12.94,12.89,12.94,25200.0,12.93,12.94,12.89,12.94,25200.0
2008-11-14 13:25:00,12.97,13.08,12.97,13.08,46800.0,12.97,13.08,12.97,13.08,46800.0
2008-11-14 13:30:00,13.09,13.16,13.02,13.02,45600.0,13.09,13.16,13.02,13.02,45600.0
2008-11-14 13:35:00,13.03,13.07,12.96,13.02,37500.0,13.03,13.07,12.96,13.02,37500.0
2008-11-14 13:40:00,13.01,13.07,12.97,12.97,61200.0,13.01,13.07,12.97,12.97,61200.0
2008-11-14 13:45:00,12.96,12.99,12.92,12.99,35400.0,12.96,12.99,12.92,12.99,35400.0
2008-11-14 13:50:00,12.99,13.08,12.99,12.99,32700.0,12.99,13.08,12.99,12.99,32700.0
2008-11-14 13:55:00,13.0,13.03,12.94,12.94,35400.0,13.0,13.03,12.94,12.94,35400.0
2008-11-14 14:00:00,12.95,13.03,12.93,13.02,28800.0,12.95,13.03,12.93,13.02,28800.0
2008-11-14 14:05:00,13.02,13.11,13.01,13.02,74700.0,13.02,13.11,13.01,13.02,74700.0
2008-11-14 14:10:00,13.03,13.06,12.98,13.03,40800.0,13.03,13.06,12.98,13.03,40800.0
2008-11-14 14:15:00,13.03,13.17,13.03,13.15,59400.0,13.03,13.17,13.03,13.15,59400.0
2008-11-14 14:20:00,13.17,13.18,13.07,13.09,53700.0,13.17,13.18,13.07,13.09,53700.0
2008-11-14 14:25:00,13.11,13.16,13.02,13.04,57000.0,13.11,13.16,13.02,13.04,57000.0
2008-11-14 14:30:00,13.04,13.06,12.95,12.99,57000.0,13.04,13.06,12.95,12.99,57000.0
2008-11-14 14:35:00,12.99,13.1,12.98,13.07,22500.0,12.99,13.1,12.98,13.07,22500.0
2008-11-14 14:40:00,13.07,13.22,13.07,13.17,77700.0,13.07,13.22,13.07,13.17,77700.0
2008-11-14 14:45:00,13.18,13.19,13.06,13.1,72900.0,13.18,13.19,13.06,13.1,72900.0
2008-11-14 14:50:00,13.08,13.2,13.06,13.17,91800.0,13.08,13.2,13.06,13.17,91800.0
2008-11-14 14:55:00,13.16,13.28,13.15,13.28,84600.0,13.16,13.28,13.15,13.28,84600.0
2008-11-14 15:00:00,13.27,13.32,13.17,13.18,78900.0,13.27,13.32,13.17,13.18,78900.0
2008-11-14 15:05:00,13.19,13.28,13.13,13.27,34200.0,13.19,13.28,13.13,13.27,34200.0
2008-11-14 15:10:00,13.27,13.27,13.13,13.21,54000.0,13.27,13.27,13.13,13.21,54000.0
2008-11-14 15:15:00,13.21,13.21,13.03,13.04,81900.0,13.21,13.21,13.03,13.04,81900.0
2008-11-14 15:20:00,13.04,13.15,13.04,13.13,40800.0,13.04,13.15,13.04,13.13,40800.0
2008-11-14 15:25:00,13.12,13.13,12.96,13.03,71400.0,13.12,13.13,12.96,13.03,71400.0
2008-11-14 15:30:00,13.02,13.05,12.85,12.89,123000.0,13.02,13.05,12.85,12.89,123000.0
2008-11-14 15:35:00,12.89,13.01,12.89,13.0,185700.0,12.89,13.01,12.89,13.0,185700.0
2008-11-14 15:40:00,13.0,13.01,12.93,12.98,191400.0,13.0,13.01,12.93,12.98,191400.0
2008-11-14 15:45:00,12.96,13.04,12.93,12.98,177300.0,12.96,13.04,12.93,12.98,177300.0
2008-11-14 15:50:00,12.99,13.02,12.92,12.93,174300.0,12.99,13.02,12.92,12.93,174300.0
2008-11-14 15:55:00,12.92,12.92,12.82,12.84,257400.0,12.92,12.92,12.82,12.84,257400.0
2008-11-17 09:30:00,12.7,12.97,12.7,12.9,96000.0,12.7,12.97,12.7,12.9,96000.0
2008-11-17 09:35:00,12.92,13.08,12.92,13.03,58800.0,12.92,13.08,12.92,13.03,58800.0
2008-11-17 09:40:00,13.03,13.08,12.95,13.07,80100.0,13.03,13.08,12.95,13.07,80100.0
2008-11-17 09:45:00,13.05,13.07,12.95,13.05,31500.0,13.05,13.07,12.95,13.05,31500.0
2008-11-17 09:50:00,13.02,13.13,13.02,13.1,42000.0,13.02,13.13,13.02,13.1,42000.0
2008-11-17 09:55:00,13.1,13.19,13.07,13.18,69300.0,13.1,13.19,13.07,13.18,69300.0
2008-11-17 10:00:00,13.18,13.18,13.07,13.08,126300.0,13.18,13.18,13.07,13.08,126300.0
2008-11-17 10:05:00,13.09,13.13,13.06,13.1,106500.0,13.09,13.13,13.06,13.1,106500.0
2008-11-17 10:10:00,13.09,13.09,13.03,13.06,59400.0,13.09,13.09,13.03,13.06,59400.0
2008-11-17 10:15:00,13.03,13.07,12.97,12.97,70500.0,13.03,13.07,12.97,12.97,70500.0
2008-11-17 10:20:00,12.99,13.0,12.92,12.96,107700.0,12.99,13.0,12.92,12.96,107700.0
2008-11-17 10:25:00,12.94,12.95,12.88,12.91,139500.0,12.94,12.95,12.88,12.91,139500.0
2008-11-17 10:30:00,12.9,12.98,12.89,12.98,82800.0,12.9,12.98,12.89,12.98,82800.0
2008-11-17 10:35:00,12.97,13.05,12.95,13.02,110100.0,12.97,13.05,12.95,13.02,110100.0
2008-11-17 10:40:00,13.03,13.08,13.0,13.07,49200.0,13.03,13.08,13.0,13.07,49200.0
2008-11-17 10:45:00,13.07,13.08,12.98,13.01,54600.0,13.07,13.08,12.98,13.01,54600.0
2008-11-17 10:50:00,13.01,13.05,12.97,13.01,95400.0,13.01,13.05,12.97,13.01,95400.0
2008-11-17 10:55:00,12.98,13.0,12.95,12.96,58200.0,12.98,13.0,12.95,12.96,58200.0
2008-11-17 11:00:00,12.96,13.0,12.95,12.98,89700.0,12.96,13.0,12.95,12.98,89700.0
2008-11-17 11:05:00,12.98,13.01,12.93,12.95,91500.0,12.98,13.01,12.93,12.95,91500.0
2008-11-17 11:10:00,12.95,12.98,12.93,12.94,89400.0,12.95,12.98,12.93,12.94,89400.0
2008-11-17 11:15:00,12.94,12.94,12.88,12.89,60900.0,12.94,12.94,12.88,12.89,60900.0
2008-11-17 11:20:00,12.88,12.92,12.87,12.89,48000.0,12.88,12.92,12.87,12.89,48000.0
2008-11-17 11:25:00,12.89,12.91,12.87,12.89,46800.0,12.89,12.91,12.87,12.89,46800.0
2008-11-17 11:30:00,12.89,12.92,12.87,12.91,41700.0,12.89,12.92,12.87,12.91,41700.0
2008-11-17 11:35:00,12.9,12.95,12.89,12.93,74100.0,12.9,12.95,12.89,12.93,74100.0
2008-11-17 11:40:00,12.94,12.94,12.86,12.89,114300.0,12.94,12.94,12.86,12.89,114300.0
2008-11-17 11:45:00,12.91,13.02,12.9,13.02,72900.0,12.91,13.02,12.9,13.02,72900.0
2008-11-17 11:50:00,13.02,13.04,12.97,13.0,136800.0,13.02,13.04,12.97,13.0,136800.0
2008-11-17 11:55:00,13.0,13.03,12.98,13.0,105300.0,13.0,13.03,12.98,13.0,105300.0
2008-11-17 12:00:00,12.99,13.01,12.93,12.93,139500.0,12.99,13.01,12.93,12.93,139500.0
2008-11-17 12:05:00,12.94,13.0,12.92,12.97,74400.0,12.94,13.0,12.92,12.97,74400.0
2008-11-17 12:10:00,12.96,12.99,12.9,12.93,82800.0,12.96,12.99,12.9,12.93,82800.0
2008-11-17 12:15:00,12.94,12.98,12.89,12.93,108000.0,12.94,12.98,12.89,12.93,108000.0
2008-11-17 12:20:00,12.93,12.98,12.9,12.93,106800.0,12.93,12.98,12.9,12.93,106800.0
2008-11-17 12:25:00,12.93,12.96,12.9,12.94,106800.0,12.93,12.96,12.9,12.94,106800.0
2008-11-17 12:30:00,12.95,13.01,12.94,13.0,65100.0,12.95,13.01,12.94,13.0,65100.0
2008-11-17 12:35:00,12.99,12.99,12.87,12.87,126000.0,12.99,12.99,12.87,12.87,126000.0
2008-11-17 12:40:00,12.87,12.92,12.86,12.92,58800.0,12.87,12.92,12.86,12.92,58800.0
2008-11-17 12:45:00,12.91,13.04,12.91,13.02,48600.0,12.91,13.04,12.91,13.02,48600.0
2008-11-17 12:50:00,13.02,13.02,12.97,12.99,47100.0,13.02,13.02,12.97,12.99,47100.0
2008-11-17 12:55:00,12.98,12.99,12.85,12.85,106200.0,12.98,12.99,12.85,12.85,106200.0
2008-11-17 13:00:00,12.85,12.87,12.84,12.84,114000.0,12.85,12.87,12.84,12.84,114000.0
2008-11-17 13:05:00,12.84,12.86,12.82,12.85,121500.0,12.84,12.86,12.82,12.85,121500.0
2008-11-17 13:10:00,12.85,12.89,12.82,12.87,61800.0,12.85,12.89,12.82,12.87,61800.0
2008-11-17 13:15:00,12.86,12.87,12.81,12.83,50700.0,12.86,12.87,12.81,12.83,50700.0
2008-11-17 13:20:00,12.84,12.85,12.78,12.78,58500.0,12.84,12.85,12.78,12.78,58500.0
2008-11-17 13:25:00,12.79,12.88,12.78,12.88,55500.0,12.79,12.88,12.78,12.88,55500.0
2008-11-17 13:30:00,12.88,12.89,12.82,12.82,58500.0,12.88,12.89,12.82,12.82,58500.0
2008-11-17 13:35:00,12.82,12.82,12.73,12.73,69000.0,12.82,12.82,12.73,12.73,69000.0
2008-11-17 13:40:00,12.73,12.73,12.68,12.69,151500.0,12.73,12.73,12.68,12.69,151500.0
2008-11-17 13:45:00,12.71,12.72,12.69,12.71,38700.0,12.71,12.72,12.69,12.71,38700.0
2008-11-17 13:50:00,12.71,12.78,12.68,12.74,93300.0,12.71,12.78,12.68,12.74,93300.0
2008-11-17 13:55:00,12.76,12.77,12.73,12.74,78600.0,12.76,12.77,12.73,12.74,78600.0
2008-11-17 14:00:00,12.74,12.75,12.63,12.64,101400.0,12.74,12.75,12.63,12.64,101400.0
2008-11-17 14:05:00,12.64,12.7,12.62,12.67,158400.0,12.64,12.7,12.62,12.67,158400.0
2008-11-17 14:10:00,12.67,12.75,12.64,12.73,115800.0,12.67,12.75,12.64,12.73,115800.0
2008-11-17 14:15:00,12.73,12.75,12.68,12.73,100500.0,12.73,12.75,12.68,12.73,100500.0
2008-11-17 14:20:00,12.74,12.81,12.72,12.72,81300.0,12.74,12.81,12.72,12.72,81300.0
2008-11-17 14:25:00,12.72,12.72,12.62,12.63,96300.0,12.72,12.72,12.62,12.63,96300.0
2008-11-17 14:30:00,12.65,12.66,12.55,12.61,112800.0,12.65,12.66,12.55,12.61,112800.0
2008-11-17 14:35:00,12.62,12.7,12.58,12.7,114900.0,12.62,12.7,12.58,12.7,114900.0
2008-11-17 14:40:00,12.69,12.72,12.66,12.7,104700.0,12.69,12.72,12.66,12.7,104700.0
2008-11-17 14:45:00,12.71,12.71,12.64,12.65,147000.0,12.71,12.71,12.64,12.65,147000.0
2008-11-17 14:50:00,12.64,12.68,12.61,12.68,100200.0,12.64,12.68,12.61,12.68,100200.0
2008-11-17 14:55:00,12.68,12.75,12.62,12.65,145800.0,12.68,12.75,12.62,12.65,145800.0
2008-11-17 15:00:00,12.64,12.71,12.59,12.7,80700.0,12.64,12.71,12.59,12.7,80700.0
2008-11-17 15:05:00,12.72,12.73,12.64,12.7,99600.0,12.72,12.73,12.64,12.7,99600.0
2008-11-17 15:10:00,12.7,12.7,12.6,12.7,93000.0,12.7,12.7,12.6,12.7,93000.0
2008-11-17 15:15:00,12.69,12.72,12.66,12.66,146400.0,12.69,12.72,12.66,12.66,146400.0
2008-11-17 15:20:00,12.66,12.68,12.59,12.6,152400.0,12.66,12.68,12.59,12.6,152400.0
2008-11-17 15:25:00,12.59,12.63,12.55,12.63,149700.0,12.59,12.63,12.55,12.63,149700.0
2008-11-17 15:30:00,12.62,12.65,12.59,12.59,204900.0,12.62,12.65,12.59,12.59,204900.0
2008-11-17 15:35:00,12.6,12.62,12.51,12.57,171900.0,12.6,12.62,12.51,12.57,171900.0
2008-11-17 15:40:00,12.57,12.62,12.54,12.59,207900.0,12.57,12.62,12.54,12.59,207900.0
2008-11-17 15:45:00,12.59,12.59,12.49,12.51,162600.0,12.59,12.59,12.49,12.51,162600.0
2008-11-17 15:50:00,12.51,12.58,12.5,12.52,233400.0,12.51,12.58,12.5,12.52,233400.0
2008-11-17 15:55:00,12.52,12.53,12.48,12.52,298800.0,12.52,12.53,12.48,12.52,298800.0
2008-11-18 09:30:00,12.42,12.82,12.42,12.82,120300.0,12.42,12.82,12.42,12.82,120300.0
2008-11-18 09:35:00,12.79,12.91,12.72,12.87,248400.0,12.79,12.91,12.72,12.87,248400.0
2008-11-18 09:40:00,12.87,12.92,12.71,12.75,72900.0,12.87,12.92,12.71,12.75,72900.0
2008-11-18 09:45:00,12.74,12.79,12.68,12.79,74100.0,12.74,12.79,12.68,12.79,74100.0
2008-11-18 09:50:00,12.78,12.79,12.6,12.62,52800.0,12.78,12.79,12.6,12.62,52800.0
2008-11-18 09:55:00,12.61,12.65,12.56,12.65,51300.0,12.61,12.65,12.56,12.65,51300.0
2008-11-18 10:00:00,12.63,12.64,12.49,12.52,82500.0,12.63,12.64,12.49,12.52,82500.0
2008-11-18 10:05:00,12.53,12.56,12.49,12.55,40500.0,12.53,12.56,12.49,12.55,40500.0
2008-11-18 10:10:00,12.54,12.64,12.53,12.6,38100.0,12.54,12.64,12.53,12.6,38100.0
2008-11-18 10:15:00,12.59,12.7,12.55,12.7,36300.0,12.59,12.7,12.55,12.7,36300.0
2008-11-18 10:20:00,12.7,12.75,12.6,12.6,67800.0,12.7,12.75,12.6,12.6,67800.0
2008-11-18 10:25:00,12.6,12.79,12.59,12.79,47400.0,12.6,12.79,12.59,12.79,47400.0
2008-11-18 10:30:00,12.8,12.8,12.75,12.77,51300.0,12.8,12.8,12.75,12.77,51300.0
2008-11-18 10:35:00,12.77,12.78,12.73,12.77,53100.0,12.77,12.78,12.73,12.77,53100.0
2008-11-18 10:40:00,12.76,12.81,12.71,12.73,40200.0,12.76,12.81,12.71,12.73,40200.0
2008-11-18 10:45:00,12.72,12.78,12.71,12.77,68100.0,12.72,12.78,12.71,12.77,68100.0
2008-11-18 10:50:00,12.76,12.77,12.71,12.73,87000.0,12.76,12.77,12.71,12.73,87000.0
2008-11-18 10:55:00,12.72,12.73,12.67,12.7,46800.0,12.72,12.73,12.67,12.7,46800.0
2008-11-18 11:00:00,12.69,12.69,12.56,12.57,90300.0,12.69,12.69,12.56,12.57,90300.0
2008-11-18 11:05:00,12.57,12.59,12.55,12.57,45600.0,12.57,12.59,12.55,12.57,45600.0
2008-11-18 11:10:00,12.57,12.63,12.55,12.61,57600.0,12.57,12.63,12.55,12.61,57600.0
2008-11-18 11:15:00,12.61,12.66,12.61,12.64,52500.0,12.61,12.66,12.61,12.64,52500.0
2008-11-18 11:20:00,12.65,12.68,12.64,12.65,48900.0,12.65,12.68,12.64,12.65,48900.0
2008-11-18 11:25:00,12.67,12.69,12.65,12.68,33600.0,12.67,12.69,12.65,12.68,33600.0
2008-11-18 11:30:00,12.67,12.7,12.67,12.7,31500.0,12.67,12.7,12.67,12.7,31500.0
2008-11-18 11:35:00,12.7,12.72,12.69,12.71,104100.0,12.7,12.72,12.69,12.71,104100.0
2008-11-18 11:40:00,12.71,12.71,12.68,12.7,27600.0,12.71,12.71,12.68,12.7,27600.0
2008-11-18 11:45:00,12.7,12.74,12.69,12.7,28500.0,12.7,12.74,12.69,12.7,28500.0
2008-11-18 11:50:00,12.7,12.81,12.7,12.74,63000.0,12.7,12.81,12.7,12.74,63000.0
2008-11-18 11:55:00,12.75,12.76,12.73,12.74,44700.0,12.75,12.76,12.73,12.74,44700.0
2008-11-18 12:00:00,12.73,12.73,12.69,12.69,32400.0,12.73,12.73,12.69,12.69,32400.0
2008-11-18 12:05:00,12.69,12.7,12.67,12.67,44100.0,12.69,12.7,12.67,12.67,44100.0
2008-11-18 12:10:00,12.67,12.68,12.61,12.62,78900.0,12.67,12.68,12.61,12.62,78900.0
2008-11-18 12:15:00,12.61,12.65,12.6,12.6,80700.0,12.61,12.65,12.6,12.6,80700.0
2008-11-18 12:20:00,12.6,12.62,12.56,12.6,74400.0,12.6,12.62,12.56,12.6,74400.0
2008-11-18 12:25:00,12.6,12.63,12.59,12.63,63900.0,12.6,12.63,12.59,12.63,63900.0
2008-11-18 12:30:00,12.63,12.65,12.62,12.62,57000.0,12.63,12.65,12.62,12.62,57000.0
2008-11-18 12:35:00,12.61,12.63,12.6,12.63,27300.0,12.61,12.63,12.6,12.63,27300.0
2008-11-18 12:40:00,12.62,12.64,12.61,12.62,50100.0,12.62,12.64,12.61,12.62,50100.0
2008-11-18 12:45:00,12.62,12.62,12.59,12.61,33600.0,12.62,12.62,12.59,12.61,33600.0
2008-11-18 12:50:00,12.6,12.61,12.58,12.59,49800.0,12.6,12.61,12.58,12.59,49800.0
2008-11-18 12:55:00,12.6,12.64,12.6,12.64,30900.0,12.6,12.64,12.6,12.64,30900.0
2008-11-18 13:00:00,12.63,12.64,12.61,12.62,114600.0,12.63,12.64,12.61,12.62,114600.0
2008-11-18 13:05:00,12.63,12.63,12.6,12.6,54300.0,12.63,12.63,12.6,12.6,54300.0
2008-11-18 13:10:00,12.6,12.65,12.6,12.62,59700.0,12.6,12.65,12.6,12.62,59700.0
2008-11-18 13:15:00,12.62,12.65,12.58,12.62,70500.0,12.62,12.65,12.58,12.62,70500.0
2008-11-18 13:20:00,12.61,12.66,12.6,12.63,47400.0,12.61,12.66,12.6,12.63,47400.0
2008-11-18 13:25:00,12.63,12.66,12.59,12.61,63300.0,12.63,12.66,12.59,12.61,63300.0
2008-11-18 13:30:00,12.61,12.62,12.59,12.61,66300.0,12.61,12.62,12.59,12.61,66300.0
2008-11-18 13:35:00,12.61,12.61,12.5,12.5,60300.0,12.61,12.61,12.5,12.5,60300.0
2008-11-18 13:40:00,12.51,12.53,12.47,12.47,46500.0,12.51,12.53,12.47,12.47,46500.0
2008-11-18 13:45:00,12.47,12.47,12.36,12.37,97800.0,12.47,12.47,12.36,12.37,97800.0
2008-11-18 13:50:00,12.38,12.39,12.35,12.37,91800.0,12.38,12.39,12.35,12.37,91800.0
2008-11-18 13:55:00,12.39,12.48,12.37,12.47,69300.0,12.39,12.48,12.37,12.47,69300.0
2008-11-18 14:00:00,12.47,12.47,12.4,12.41,94500.0,12.47,12.47,12.4,12.41,94500.0
2008-11-18 14:05:00,12.41,12.42,12.35,12.4,87900.0,12.41,12.42,12.35,12.4,87900.0
2008-11-18 14:10:00,12.4,12.49,12.38,12.45,54600.0,12.4,12.49,12.38,12.45,54600.0
2008-11-18 14:15:00,12.45,12.46,12.43,12.44,87900.0,12.45,12.46,12.43,12.44,87900.0
2008-11-18 14:20:00,12.44,12.49,12.42,12.49,67200.0,12.44,12.49,12.42,12.49,67200.0
2008-11-18 14:25:00,12.49,12.51,12.46,12.48,68400.0,12.49,12.51,12.46,12.48,68400.0
2008-11-18 14:30:00,12.48,12.48,12.43,12.44,69600.0,12.48,12.48,12.43,12.44,69600.0
2008-11-18 14:35:00,12.44,12.46,12.42,12.43,49200.0,12.44,12.46,12.42,12.43,49200.0
2008-11-18 14:40:00,12.43,12.43,12.38,12.38,56400.0,12.43,12.43,12.38,12.38,56400.0
2008-11-18 14:45:00,12.38,12.38,12.28,12.3,176700.0,12.38,12.38,12.28,12.3,176700.0
2008-11-18 14:50:00,12.29,12.34,12.26,12.34,110400.0,12.29,12.34,12.26,12.34,110400.0
2008-11-18 14:55:00,12.34,12.39,12.3,12.31,140100.0,12.34,12.39,12.3,12.31,140100.0
2008-11-18 15:00:00,12.31,12.34,12.29,12.31,106800.0,12.31,12.34,12.29,12.31,106800.0
2008-11-18 15:05:00,12.3,12.4,12.3,12.37,151500.0,12.3,12.4,12.3,12.37,151500.0
2008-11-18 15:10:00,12.38,12.4,12.32,12.32,192300.0,12.38,12.4,12.32,12.32,192300.0
2008-11-18 15:15:00,12.32,12.38,12.28,12.35,171600.0,12.32,12.38,12.28,12.35,171600.0
2008-11-18 15:20:00,12.35,12.44,12.32,12.32,217200.0,12.35,12.44,12.32,12.32,217200.0
2008-11-18 15:25:00,12.31,12.34,12.2,12.26,250500.0,12.31,12.34,12.2,12.26,250500.0
2008-11-18 15:30:00,12.26,12.26,12.14,12.19,278400.0,12.26,12.26,12.14,12.19,278400.0
2008-11-18 15:35:00,12.19,12.25,12.16,12.21,280800.0,12.19,12.25,12.16,12.21,280800.0
2008-11-18 15:40:00,12.22,12.35,12.22,12.26,249000.0,12.22,12.35,12.22,12.26,249000.0
2008-11-18 15:45:00,12.25,12.34,12.23,12.32,330900.0,12.25,12.34,12.23,12.32,330900.0
2008-11-18 15:50:00,12.32,12.41,12.31,12.41,255000.0,12.32,12.41,12.31,12.41,255000.0
2008-11-18 15:55:00,12.41,12.52,12.33,12.52,567300.0,12.41,12.52,12.33,12.52,567300.0
2008-11-19 09:30:00,12.5,12.64,12.49,12.62,101400.0,12.5,12.64,12.49,12.62,101400.0
2008-11-19 09:35:00,12.61,12.63,12.58,12.63,116700.0,12.61,12.63,12.58,12.63,116700.0
2008-11-19 09:40:00,12.63,12.64,12.55,12.58,176100.0,12.63,12.64,12.55,12.58,176100.0
2008-11-19 09:45:00,12.57,12.64,12.53,12.64,93600.0,12.57,12.64,12.53,12.64,93600.0
2008-11-19 09:50:00,12.64,12.69,12.63,12.66,78300.0,12.64,12.69,12.63,12.66,78300.0
2008-11-19 09:55:00,12.66,12.7,12.61,12.67,95400.0,12.66,12.7,12.61,12.67,95400.0
2008-11-19 10:00:00,12.65,12.73,12.62,12.71,83400.0,12.65,12.73,12.62,12.71,83400.0
2008-11-19 10:05:00,12.71,12.8,12.69,12.8,99600.0,12.71,12.8,12.69,12.8,99600.0
2008-11-19 10:10:00,12.79,12.82,12.75,12.8,47400.0,12.79,12.82,12.75,12.8,47400.0
2008-11-19 10:15:00,12.8,12.86,12.75,12.8,104400.0,12.8,12.86,12.75,12.8,104400.0
2008-11-19 10:20:00,12.8,12.83,12.77,12.81,222300.0,12.8,12.83,12.77,12.81,222300.0
2008-11-19 10:25:00,12.81,12.82,12.75,12.78,303600.0,12.81,12.82,12.75,12.78,303600.0
2008-11-19 10:30:00,12.78,12.8,12.74,12.76,148500.0,12.78,12.8,12.74,12.76,148500.0
2008-11-19 10:35:00,12.76,12.76,12.65,12.66,436200.0,12.76,12.76,12.65,12.66,436200.0
2008-11-19 10:40:00,12.66,12.68,12.62,12.64,745800.0,12.66,12.68,12.62,12.64,745800.0
2008-11-19 10:45:00,12.63,12.67,12.63,12.65,409200.0,12.63,12.67,12.63,12.65,409200.0
2008-11-19 10:50:00,12.64,12.66,12.55,12.55,85500.0,12.64,12.66,12.55,12.55,85500.0
2008-11-19 10:55:00,12.53,12.53,12.47,12.5,62100.0,12.53,12.53,12.47,12.5,62100.0
2008-11-19 11:00:00,12.51,12.56,12.49,12.53,114900.0,12.51,12.56,12.49,12.53,114900.0
2008-11-19 11:05:00,12.54,12.6,12.53,12.58,74700.0,12.54,12.6,12.53,12.58,74700.0
2008-11-19 11:10:00,12.58,12.61,12.55,12.59,168000.0,12.58,12.61,12.55,12.59,168000.0
2008-11-19 11:15:00,12.59,12.66,12.51,12.66,58800.0,12.59,12.66,12.51,12.66,58800.0
2008-11-19 11:20:00,12.66,12.66,12.56,12.56,66000.0,12.66,12.66,12.56,12.56,66000.0
2008-11-19 11:25:00,12.56,12.6,12.54,12.6,221700.0,12.56,12.6,12.54,12.6,221700.0
2008-11-19 11:30:00,12.6,12.63,12.55,12.56,180900.0,12.6,12.63,12.55,12.56,180900.0
2008-11-19 11:35:00,12.55,12.57,12.53,12.54,184500.0,12.55,12.57,12.53,12.54,184500.0
2008-11-19 11:40:00,12.54,12.59,12.53,12.59,236700.0,12.54,12.59,12.53,12.59,236700.0
2008-11-19 11:45:00,12.6,12.6,12.53,12.58,237000.0,12.6,12.6,12.53,12.58,237000.0
2008-11-19 11:50:00,12.58,12.68,12.58,12.61,159000.0,12.58,12.68,12.58,12.61,159000.0
2008-11-19 11:55:00,12.62,12.62,12.53,12.53,141300.0,12.62,12.62,12.53,12.53,141300.0
2008-11-19 12:00:00,12.53,12.56,12.5,12.53,88500.0,12.53,12.56,12.5,12.53,88500.0
2008-11-19 12:05:00,12.53,12.56,12.52,12.55,196200.0,12.53,12.56,12.52,12.55,196200.0
2008-11-19 12:10:00,12.54,12.56,12.52,12.56,87000.0,12.54,12.56,12.52,12.56,87000.0
2008-11-19 12:15:00,12.55,12.55,12.51,12.52,74400.0,12.55,12.55,12.51,12.52,74400.0
2008-11-19 12:20:00,12.53,12.54,12.46,12.5,277200.0,12.53,12.54,12.46,12.5,277200.0
2008-11-19 12:25:00,12.5,12.51,12.46,12.49,76200.0,12.5,12.51,12.46,12.49,76200.0
2008-11-19 12:30:00,12.5,12.52,12.48,12.51,46800.0,12.5,12.52,12.48,12.51,46800.0
2008-11-19 12:35:00,12.52,12.54,12.49,12.54,66600.0,12.52,12.54,12.49,12.54,66600.0
2008-11-19 12:40:00,12.55,12.58,12.52,12.52,27600.0,12.55,12.58,12.52,12.52,27600.0
2008-11-19 12:45:00,12.51,12.53,12.5,12.51,39000.0,12.51,12.53,12.5,12.51,39000.0
2008-11-19 12:50:00,12.51,12.51,12.48,12.48,63300.0,12.51,12.51,12.48,12.48,63300.0
2008-11-19 12:55:00,12.48,12.53,12.47,12.51,62400.0,12.48,12.53,12.47,12.51,62400.0
2008-11-19 13:00:00,12.5,12.56,12.46,12.53,74100.0,12.5,12.56,12.46,12.53,74100.0
2008-11-19 13:05:00,12.53,12.55,12.53,12.53,41100.0,12.53,12.55,12.53,12.53,41100.0
2008-11-19 13:10:00,12.53,12.56,12.5,12.56,54600.0,12.53,12.56,12.5,12.56,54600.0
2008-11-19 13:15:00,12.56,12.57,12.49,12.53,47700.0,12.56,12.57,12.49,12.53,47700.0
2008-11-19 13:20:00,12.53,12.53,12.48,12.49,71700.0,12.53,12.53,12.48,12.49,71700.0
2008-11-19 13:25:00,12.48,12.5,12.48,12.48,57000.0,12.48,12.5,12.48,12.48,57000.0
2008-11-19 13:30:00,12.48,12.5,12.46,12.47,84000.0,12.48,12.5,12.46,12.47,84000.0
2008-11-19 13:35:00,12.47,12.49,12.46,12.49,121200.0,12.47,12.49,12.46,12.49,121200.0
2008-11-19 13:40:00,12.47,12.49,12.46,12.46,108300.0,12.47,12.49,12.46,12.46,108300.0
2008-11-19 13:45:00,12.47,12.48,12.44,12.44,90300.0,12.47,12.48,12.44,12.44,90300.0
2008-11-19 13:50:00,12.44,12.49,12.43,12.47,85200.0,12.44,12.49,12.43,12.47,85200.0
2008-11-19 13:55:00,12.48,12.52,12.46,12.47,78900.0,12.48,12.52,12.46,12.47,78900.0
2008-11-19 14:00:00,12.47,12.47,12.42,12.42,108300.0,12.47,12.47,12.42,12.42,108300.0
2008-11-19 14:05:00,12.42,12.45,12.4,12.44,72900.0,12.42,12.45,12.4,12.44,72900.0
2008-11-19 14:10:00,12.44,12.47,12.4,12.41,95700.0,12.44,12.47,12.4,12.41,95700.0
2008-11-19 14:15:00,12.42,12.42,12.32,12.33,174300.0,12.42,12.42,12.32,12.33,174300.0
2008-11-19 14:20:00,12.33,12.36,12.3,12.31,101700.0,12.33,12.36,12.3,12.31,101700.0
2008-11-19 14:25:00,12.32,12.44,12.31,12.39,106500.0,12.32,12.44,12.31,12.39,106500.0
2008-11-19 14:30:00,12.39,12.45,12.38,12.4,115200.0,12.39,12.45,12.38,12.4,115200.0
2008-11-19 14:35:00,12.4,12.44,12.37,12.43,101700.0,12.4,12.44,12.37,12.43,101700.0
2008-11-19 14:40:00,12.43,12.59,12.43,12.57,132000.0,12.43,12.59,12.43,12.57,132000.0
2008-11-19 14:45:00,12.57,12.63,12.57,12.61,212100.0,12.57,12.63,12.57,12.61,212100.0
2008-11-19 14:50:00,12.6,12.68,12.59,12.65,256800.0,12.6,12.68,12.59,12.65,256800.0
2008-11-19 14:55:00,12.65,12.67,12.55,12.61,133200.0,12.65,12.67,12.55,12.61,133200.0
2008-11-19 15:00:00,12.62,12.62,12.52,12.62,144600.0,12.62,12.62,12.52,12.62,144600.0
2008-11-19 15:05:00,12.61,12.66,12.56,12.63,115200.0,12.61,12.66,12.56,12.63,115200.0
2008-11-19 15:10:00,12.64,12.66,12.59,12.63,157800.0,12.64,12.66,12.59,12.63,157800.0
2008-11-19 15:15:00,12.63,12.65,12.57,12.57,194700.0,12.63,12.65,12.57,12.57,194700.0
2008-11-19 15:20:00,12.57,12.61,12.56,12.58,210300.0,12.57,12.61,12.56,12.58,210300.0
2008-11-19 15:25:00,12.59,12.61,12.56,12.59,120000.0,12.59,12.61,12.56,12.59,120000.0
2008-11-19 15:30:00,12.58,12.64,12.54,12.64,178500.0,12.58,12.64,12.54,12.64,178500.0
2008-11-19 15:35:00,12.63,12.65,12.49,12.52,149100.0,12.63,12.65,12.49,12.52,149100.0
2008-11-19 15:40:00,12.52,12.54,12.45,12.47,217200.0,12.52,12.54,12.45,12.47,217200.0
2008-11-19 15:45:00,12.47,12.48,12.37,12.38,218700.0,12.47,12.48,12.37,12.38,218700.0
2008-11-19 15:50:00,12.38,12.38,12.3,12.37,238800.0,12.38,12.38,12.3,12.37,238800.0
2008-11-19 15:55:00,12.37,12.39,12.31,12.31,260700.0,12.37,12.39,12.31,12.31,260700.0
2008-11-20 09:30:00,12.41,12.41,12.02,12.22,168300.0,12.41,12.41,12.02,12.22,168300.0
2008-11-20 09:35:00,12.2,12.22,12.07,12.13,239100.0,12.2,12.22,12.07,12.13,239100.0
2008-11-20 09:40:00,12.14,12.17,11.7,11.75,534000.0,12.14,12.17,11.7,11.75,534000.0
2008-11-20 09:45:00,11.75,12.0,11.75,12.0,214200.0,11.75,12.0,11.75,12.0,214200.0
2008-11-20 09:50:00,11.99,12.02,11.96,12.01,154200.0,11.99,12.02,11.96,12.01,154200.0
2008-11-20 09:55:00,12.01,12.05,11.96,12.0,169500.0,12.01,12.05,11.96,12.0,169500.0
2008-11-20 10:00:00,12.01,12.01,11.93,11.97,119700.0,12.01,12.01,11.93,11.97,119700.0
2008-11-20 10:05:00,11.97,12.03,11.94,12.01,127800.0,11.97,12.03,11.94,12.01,127800.0
2008-11-20 10:10:00,12.01,12.08,11.98,12.07,170100.0,12.01,12.08,11.98,12.07,170100.0
2008-11-20 10:15:00,12.06,12.06,11.95,11.99,78000.0,12.06,12.06,11.95,11.99,78000.0
2008-11-20 10:20:00,12.0,12.06,12.0,12.05,108600.0,12.0,12.06,12.0,12.05,108600.0
2008-11-20 10:25:00,12.05,12.12,12.02,12.12,94200.0,12.05,12.12,12.02,12.12,94200.0
2008-11-20 10:30:00,12.13,12.23,12.13,12.16,132900.0,12.13,12.23,12.13,12.16,132900.0
2008-11-20 10:35:00,12.17,12.2,12.11,12.17,199800.0,12.17,12.2,12.11,12.17,199800.0
2008-11-20 10:40:00,12.18,12.25,12.18,12.21,216900.0,12.18,12.25,12.18,12.21,216900.0
2008-11-20 10:45:00,12.22,12.37,12.22,12.34,250800.0,12.22,12.37,12.22,12.34,250800.0
2008-11-20 10:50:00,12.34,12.34,12.26,12.3,114600.0,12.34,12.34,12.26,12.3,114600.0
2008-11-20 10:55:00,12.31,12.32,12.21,12.26,205800.0,12.31,12.32,12.21,12.26,205800.0
2008-11-20 11:00:00,12.26,12.4,12.21,12.4,167400.0,12.26,12.4,12.21,12.4,167400.0
2008-11-20 11:05:00,12.4,12.44,12.32,12.32,103800.0,12.4,12.44,12.32,12.32,103800.0
2008-11-20 11:10:00,12.32,12.32,12.25,12.29,188700.0,12.32,12.32,12.25,12.29,188700.0
2008-11-20 11:15:00,12.3,12.4,12.25,12.25,108900.0,12.3,12.4,12.25,12.25,108900.0
2008-11-20 11:20:00,12.26,12.26,12.12,12.12,84000.0,12.26,12.26,12.12,12.12,84000.0
2008-11-20 11:25:00,12.13,12.21,12.13,12.19,104100.0,12.13,12.21,12.13,12.19,104100.0
2008-11-20 11:30:00,12.19,12.19,12.14,12.16,73500.0,12.19,12.19,12.14,12.16,73500.0
2008-11-20 11:35:00,12.16,12.2,12.14,12.18,75900.0,12.16,12.2,12.14,12.18,75900.0
2008-11-20 11:40:00,12.17,12.2,12.15,12.17,88200.0,12.17,12.2,12.15,12.17,88200.0
2008-11-20 11:45:00,12.17,12.19,12.14,12.16,182700.0,12.17,12.19,12.14,12.16,182700.0
2008-11-20 11:50:00,12.17,12.17,12.09,12.13,45300.0,12.17,12.17,12.09,12.13,45300.0
2008-11-20 11:55:00,12.14,12.14,12.08,12.09,60900.0,12.14,12.14,12.08,12.09,60900.0
2008-11-20 12:00:00,12.08,12.08,11.97,11.98,75000.0,12.08,12.08,11.97,11.98,75000.0
2008-11-20 12:05:00,11.98,12.08,11.98,12.04,177600.0,11.98,12.08,11.98,12.04,177600.0
2008-11-20 12:10:00,12.04,12.14,12.02,12.1,102000.0,12.04,12.14,12.02,12.1,102000.0
2008-11-20 12:15:00,12.1,12.13,12.08,12.1,85200.0,12.1,12.13,12.08,12.1,85200.0
2008-11-20 12:20:00,12.1,12.23,12.1,12.15,91800.0,12.1,12.23,12.1,12.15,91800.0
2008-11-20 12:25:00,12.16,12.27,12.16,12.24,110100.0,12.16,12.27,12.16,12.24,110100.0
2008-11-20 12:30:00,12.23,12.33,12.22,12.27,86400.0,12.23,12.33,12.22,12.27,86400.0
2008-11-20 12:35:00,12.27,12.32,12.24,12.29,159300.0,12.27,12.32,12.24,12.29,159300.0
2008-11-20 12:40:00,12.29,12.31,12.26,12.28,83700.0,12.29,12.31,12.26,12.28,83700.0
2008-11-20 12:45:00,12.28,12.3,12.25,12.26,363300.0,12.28,12.3,12.25,12.26,363300.0
2008-11-20 12:50:00,12.26,12.28,12.23,12.25,122100.0,12.26,12.28,12.23,12.25,122100.0
2008-11-20 12:55:00,12.24,12.24,12.16,12.16,120300.0,12.24,12.24,12.16,12.16,120300.0
2008-11-20 13:00:00,12.16,12.18,12.1,12.14,107400.0,12.16,12.18,12.1,12.14,107400.0
2008-11-20 13:05:00,12.16,12.17,12.09,12.12,91200.0,12.16,12.17,12.09,12.12,91200.0
2008-11-20 13:10:00,12.13,12.16,12.11,12.16,115200.0,12.13,12.16,12.11,12.16,115200.0
2008-11-20 13:15:00,12.15,12.27,12.14,12.15,75900.0,12.15,12.27,12.14,12.15,75900.0
2008-11-20 13:20:00,12.15,12.18,12.11,12.17,121200.0,12.15,12.18,12.11,12.17,121200.0
2008-11-20 13:25:00,12.19,12.2,12.11,12.14,109800.0,12.19,12.2,12.11,12.14,109800.0
2008-11-20 13:30:00,12.14,12.21,12.12,12.19,99300.0,12.14,12.21,12.12,12.19,99300.0
2008-11-20 13:35:00,12.18,12.19,12.02,12.07,80100.0,12.18,12.19,12.02,12.07,80100.0
2008-11-20 13:40:00,12.06,12.11,12.03,12.08,133800.0,12.06,12.11,12.03,12.08,133800.0
2008-11-20 13:45:00,12.08,12.11,12.04,12.1,432300.0,12.08,12.11,12.04,12.1,432300.0
2008-11-20 13:50:00,12.1,12.11,12.05,12.06,156000.0,12.1,12.11,12.05,12.06,156000.0
2008-11-20 13:55:00,12.07,12.09,12.01,12.07,113400.0,12.07,12.09,12.01,12.07,113400.0
2008-11-20 14:00:00,12.07,12.08,11.97,11.98,117000.0,12.07,12.08,11.97,11.98,117000.0
2008-11-20 14:05:00,11.98,12.04,11.94,11.97,91500.0,11.98,12.04,11.94,11.97,91500.0
2008-11-20 14:10:00,11.96,12.0,11.95,11.95,63600.0,11.96,12.0,11.95,11.95,63600.0
2008-11-20 14:15:00,11.95,11.98,11.87,11.88,119100.0,11.95,11.98,11.87,11.88,119100.0
2008-11-20 14:20:00,11.88,11.97,11.87,11.93,110700.0,11.88,11.97,11.87,11.93,110700.0
2008-11-20 14:25:00,11.93,11.97,11.87,11.88,81600.0,11.93,11.97,11.87,11.88,81600.0
2008-11-20 14:30:00,11.89,11.93,11.88,11.92,170400.0,11.89,11.93,11.88,11.92,170400.0
2008-11-20 14:35:00,11.93,11.96,11.89,11.92,159000.0,11.93,11.96,11.89,11.92,159000.0
2008-11-20 14:40:00,11.92,11.93,11.86,11.87,308100.0,11.92,11.93,11.86,11.87,308100.0
2008-11-20 14:45:00,11.87,11.87,11.81,11.83,334200.0,11.87,11.87,11.81,11.83,334200.0
2008-11-20 14:50:00,11.83,11.85,11.78,11.81,187800.0,11.83,11.85,11.78,11.81,187800.0
2008-11-20 14:55:00,11.82,11.83,11.73,11.75,222000.0,11.82,11.83,11.73,11.75,222000.0
2008-11-20 15:00:00,11.75,11.83,11.73,11.78,418200.0,11.75,11.83,11.73,11.78,418200.0
2008-11-20 15:05:00,11.78,11.8,11.74,11.77,276600.0,11.78,11.8,11.74,11.77,276600.0
2008-11-20 15:10:00,11.77,11.78,11.71,11.74,278400.0,11.77,11.78,11.71,11.74,278400.0
2008-11-20 15:15:00,11.75,11.8,11.73,11.76,292200.0,11.75,11.8,11.73,11.76,292200.0
2008-11-20 15:20:00,11.75,11.76,11.67,11.68,310800.0,11.75,11.76,11.67,11.68,310800.0
2008-11-20 15:25:00,11.68,11.7,11.63,11.67,438000.0,11.68,11.7,11.63,11.67,438000.0
2008-11-20 15:30:00,11.67,11.71,11.66,11.66,204600.0,11.67,11.71,11.66,11.66,204600.0
2008-11-20 15:35:00,11.66,11.67,11.55,11.55,297600.0,11.66,11.67,11.55,11.55,297600.0
2008-11-20 15:40:00,11.56,11.56,11.4,11.42,322800.0,11.56,11.56,11.4,11.42,322800.0
2008-11-20 15:45:00,11.42,11.57,11.41,11.53,327600.0,11.42,11.57,11.41,11.53,327600.0
2008-11-20 15:50:00,11.53,11.54,11.46,11.47,362100.0,11.53,11.54,11.46,11.47,362100.0
2008-11-20 15:55:00,11.47,11.47,11.36,11.37,561000.0,11.47,11.47,11.36,11.37,561000.0
2008-11-21 09:30:00,12.04,12.04,11.42,11.46,147300.0,12.04,12.04,11.42,11.46,147300.0
2008-11-21 09:35:00,11.49,11.6,11.47,11.49,112500.0,11.49,11.6,11.47,11.49,112500.0
2008-11-21 09:40:00,11.49,11.5,11.4,11.46,115800.0,11.49,11.5,11.4,11.46,115800.0
2008-11-21 09:45:00,11.46,11.55,11.45,11.51,209100.0,11.46,11.55,11.45,11.51,209100.0
2008-11-21 09:50:00,11.52,11.56,11.4,11.4,98100.0,11.52,11.56,11.4,11.4,98100.0
2008-11-21 09:55:00,11.4,11.41,11.23,11.23,93000.0,11.4,11.41,11.23,11.23,93000.0
2008-11-21 10:00:00,11.23,11.29,11.18,11.23,116400.0,11.23,11.29,11.18,11.23,116400.0
2008-11-21 10:05:00,11.23,11.43,11.21,11.4,343500.0,11.23,11.43,11.21,11.4,343500.0
2008-11-21 10:10:00,11.41,11.45,11.33,11.38,145500.0,11.41,11.45,11.33,11.38,145500.0
2008-11-21 10:15:00,11.37,11.45,11.29,11.43,171900.0,11.37,11.45,11.29,11.43,171900.0
2008-11-21 10:20:00,11.43,11.48,11.41,11.42,167700.0,11.43,11.48,11.41,11.42,167700.0
2008-11-21 10:25:00,11.42,11.49,11.41,11.42,154500.0,11.42,11.49,11.41,11.42,154500.0
2008-11-21 10:30:00,11.42,11.48,11.42,11.47,95700.0,11.42,11.48,11.42,11.47,95700.0
2008-11-21 10:35:00,11.47,11.56,11.47,11.49,174900.0,11.47,11.56,11.47,11.49,174900.0
2008-11-21 10:40:00,11.49,11.5,11.41,11.41,157500.0,11.49,11.5,11.41,11.41,157500.0
2008-11-21 10:45:00,11.42,11.44,11.36,11.36,207300.0,11.42,11.44,11.36,11.36,207300.0
2008-11-21 10:50:00,11.36,11.42,11.35,11.4,244800.0,11.36,11.42,11.35,11.4,244800.0
2008-11-21 10:55:00,11.41,11.42,11.24,11.26,234300.0,11.41,11.42,11.24,11.26,234300.0
2008-11-21 11:00:00,11.26,11.35,11.23,11.25,189000.0,11.26,11.35,11.23,11.25,189000.0
2008-11-21 11:05:00,11.24,11.24,11.16,11.19,171900.0,11.24,11.24,11.16,11.19,171900.0
2008-11-21 11:10:00,11.19,11.27,11.19,11.21,228000.0,11.19,11.27,11.19,11.21,228000.0
2008-11-21 11:15:00,11.21,11.22,11.14,11.16,56100.0,11.21,11.22,11.14,11.16,56100.0
2008-11-21 11:20:00,11.17,11.26,11.16,11.25,112200.0,11.17,11.26,11.16,11.25,112200.0
2008-11-21 11:25:00,11.24,11.26,11.21,11.25,138000.0,11.24,11.26,11.21,11.25,138000.0
2008-11-21 11:30:00,11.27,11.36,11.27,11.33,95700.0,11.27,11.36,11.27,11.33,95700.0
2008-11-21 11:35:00,11.33,11.35,11.3,11.33,81300.0,11.33,11.35,11.3,11.33,81300.0
2008-11-21 11:40:00,11.33,11.39,11.33,11.33,65700.0,11.33,11.39,11.33,11.33,65700.0
2008-11-21 11:45:00,11.33,11.37,11.3,11.32,58500.0,11.33,11.37,11.3,11.32,58500.0
2008-11-21 11:50:00,11.31,11.32,11.26,11.27,47400.0,11.31,11.32,11.26,11.27,47400.0
2008-11-21 11:55:00,11.27,11.29,11.19,11.19,70800.0,11.27,11.29,11.19,11.19,70800.0
2008-11-21 12:00:00,11.18,11.21,11.14,11.21,115200.0,11.18,11.21,11.14,11.21,115200.0
2008-11-21 12:05:00,11.21,11.31,11.2,11.25,92700.0,11.21,11.31,11.2,11.25,92700.0
2008-11-21 12:10:00,11.25,11.27,11.15,11.17,189300.0,11.25,11.27,11.15,11.17,189300.0
2008-11-21 12:15:00,11.16,11.21,11.1,11.1,171900.0,11.16,11.21,11.1,11.1,171900.0
2008-11-21 12:20:00,11.1,11.18,11.1,11.12,113400.0,11.1,11.18,11.1,11.12,113400.0
2008-11-21 12:25:00,11.11,11.15,11.06,11.14,103500.0,11.11,11.15,11.06,11.14,103500.0
2008-11-21 12:30:00,11.14,11.2,11.11,11.13,114000.0,11.14,11.2,11.11,11.13,114000.0
2008-11-21 12:35:00,11.14,11.19,11.12,11.17,154800.0,11.14,11.19,11.12,11.17,154800.0
2008-11-21 12:40:00,11.18,11.19,11.13,11.14,113400.0,11.18,11.19,11.13,11.14,113400.0
2008-11-21 12:45:00,11.14,11.18,11.11,11.12,109500.0,11.14,11.18,11.11,11.12,109500.0
2008-11-21 12:50:00,11.12,11.19,11.11,11.14,55500.0,11.12,11.19,11.11,11.14,55500.0
2008-11-21 12:55:00,11.14,11.18,11.13,11.15,122700.0,11.14,11.18,11.13,11.15,122700.0
2008-11-21 13:00:00,11.17,11.17,11.11,11.12,87900.0,11.17,11.17,11.11,11.12,87900.0
2008-11-21 13:05:00,11.11,11.16,11.11,11.15,69300.0,11.11,11.16,11.11,11.15,69300.0
2008-11-21 13:10:00,11.16,11.2,11.16,11.16,60600.0,11.16,11.2,11.16,11.16,60600.0
2008-11-21 13:15:00,11.17,11.18,11.1,11.14,119700.0,11.17,11.18,11.1,11.14,119700.0
2008-11-21 13:20:00,11.13,11.15,11.07,11.14,97800.0,11.13,11.15,11.07,11.14,97800.0
2008-11-21 13:25:00,11.14,11.18,11.14,11.18,78900.0,11.14,11.18,11.14,11.18,78900.0
2008-11-21 13:30:00,11.18,11.2,11.17,11.19,83100.0,11.18,11.2,11.17,11.19,83100.0
2008-11-21 13:35:00,11.19,11.22,11.16,11.18,139200.0,11.19,11.22,11.16,11.18,139200.0
2008-11-21 13:40:00,11.19,11.22,11.17,11.2,229800.0,11.19,11.22,11.17,11.2,229800.0
2008-11-21 13:45:00,11.2,11.2,11.17,11.19,64500.0,11.2,11.2,11.17,11.19,64500.0
2008-11-21 13:50:00,11.19,11.21,11.18,11.19,86700.0,11.19,11.21,11.18,11.19,86700.0
2008-11-21 13:55:00,11.19,11.19,11.11,11.11,75600.0,11.19,11.19,11.11,11.11,75600.0
2008-11-21 14:00:00,11.11,11.16,11.1,11.15,145200.0,11.11,11.16,11.1,11.15,145200.0
2008-11-21 14:05:00,11.15,11.16,11.12,11.14,130800.0,11.15,11.16,11.12,11.14,130800.0
2008-11-21 14:10:00,11.14,11.18,11.11,11.13,66000.0,11.14,11.18,11.11,11.13,66000.0
2008-11-21 14:15:00,11.13,11.16,11.12,11.15,82200.0,11.13,11.16,11.12,11.15,82200.0
2008-11-21 14:20:00,11.15,11.18,11.14,11.15,92400.0,11.15,11.18,11.14,11.15,92400.0
2008-11-21 14:25:00,11.15,11.16,11.11,11.12,126300.0,11.15,11.16,11.11,11.12,126300.0
2008-11-21 14:30:00,11.11,11.11,11.05,11.07,128400.0,11.11,11.11,11.05,11.07,128400.0
2008-11-21 14:35:00,11.05,11.08,11.02,11.06,109200.0,11.05,11.08,11.02,11.06,109200.0
2008-11-21 14:40:00,11.06,11.08,10.99,11.04,98100.0,11.06,11.08,10.99,11.04,98100.0
2008-11-21 14:45:00,11.04,11.17,11.04,11.15,182100.0,11.04,11.17,11.04,11.15,182100.0
2008-11-21 14:50:00,11.15,11.15,11.09,11.13,85200.0,11.15,11.15,11.09,11.13,85200.0
2008-11-21 14:55:00,11.12,11.16,11.03,11.06,133500.0,11.12,11.16,11.03,11.06,133500.0
2008-11-21 15:00:00,11.06,11.25,11.06,11.25,144600.0,11.06,11.25,11.06,11.25,144600.0
2008-11-21 15:05:00,11.25,11.3,11.23,11.26,125400.0,11.25,11.3,11.23,11.26,125400.0
2008-11-21 15:10:00,11.24,11.36,11.22,11.36,186000.0,11.24,11.36,11.22,11.36,186000.0
2008-11-21 15:15:00,11.36,11.39,11.27,11.34,141900.0,11.36,11.39,11.27,11.34,141900.0
2008-11-21 15:20:00,11.34,11.36,11.24,11.31,162000.0,11.34,11.36,11.24,11.31,162000.0
2008-11-21 15:25:00,11.3,11.44,11.28,11.41,193200.0,11.3,11.44,11.28,11.41,193200.0
2008-11-21 15:30:00,11.4,11.55,11.38,11.54,186300.0,11.4,11.55,11.38,11.54,186300.0
2008-11-21 15:35:00,11.54,11.6,11.53,11.59,249900.0,11.54,11.6,11.53,11.59,249900.0
2008-11-21 15:40:00,11.6,11.61,11.53,11.58,321000.0,11.6,11.61,11.53,11.58,321000.0
2008-11-21 15:45:00,11.58,11.65,11.51,11.65,304200.0,11.58,11.65,11.51,11.65,304200.0
2008-11-21 15:50:00,11.66,11.68,11.58,11.63,327300.0,11.66,11.68,11.58,11.63,327300.0
2008-11-21 15:55:00,11.63,11.76,11.63,11.76,426000.0,11.63,11.76,11.63,11.76,426000.0
2008-11-24 09:30:00,11.88,12.05,11.8,11.8,263100.0,11.88,12.05,11.8,11.8,263100.0
2008-11-24 09:35:00,11.8,11.8,11.59,11.67,211200.0,11.8,11.8,11.59,11.67,211200.0
2008-11-24 09:40:00,11.67,11.79,11.66,11.79,216300.0,11.67,11.79,11.66,11.79,216300.0
2008-11-24 09:45:00,11.78,11.97,11.78,11.95,149700.0,11.78,11.97,11.78,11.95,149700.0
2008-11-24 09:50:00,11.96,12.04,11.93,12.04,130800.0,11.96,12.04,11.93,12.04,130800.0
2008-11-24 09:55:00,12.04,12.15,11.94,12.14,161700.0,12.04,12.15,11.94,12.14,161700.0
2008-11-24 10:00:00,12.13,12.27,12.11,12.11,209700.0,12.13,12.27,12.11,12.11,209700.0
2008-11-24 10:05:00,12.12,12.15,12.03,12.07,181800.0,12.12,12.15,12.03,12.07,181800.0
2008-11-24 10:10:00,12.07,12.17,12.07,12.12,86100.0,12.07,12.17,12.07,12.12,86100.0
2008-11-24 10:15:00,12.13,12.21,12.1,12.17,63600.0,12.13,12.21,12.1,12.17,63600.0
2008-11-24 10:20:00,12.19,12.24,12.17,12.24,136800.0,12.19,12.24,12.17,12.24,136800.0
2008-11-24 10:25:00,12.24,12.31,12.23,12.25,161700.0,12.24,12.31,12.23,12.25,161700.0
2008-11-24 10:30:00,12.26,12.33,12.25,12.25,228000.0,12.26,12.33,12.25,12.25,228000.0
2008-11-24 10:35:00,12.25,12.27,12.19,12.23,138900.0,12.25,12.27,12.19,12.23,138900.0
2008-11-24 10:40:00,12.23,12.4,12.22,12.4,126600.0,12.23,12.4,12.22,12.4,126600.0
2008-11-24 10:45:00,12.41,12.46,12.32,12.32,163200.0,12.41,12.46,12.32,12.32,163200.0
2008-11-24 10:50:00,12.31,12.34,12.25,12.25,141600.0,12.31,12.34,12.25,12.25,141600.0
2008-11-24 10:55:00,12.26,12.29,12.23,12.28,89400.0,12.26,12.29,12.23,12.28,89400.0
2008-11-24 11:00:00,12.28,12.31,12.24,12.31,177600.0,12.28,12.31,12.24,12.31,177600.0
2008-11-24 11:05:00,12.3,12.36,12.29,12.34,195600.0,12.3,12.36,12.29,12.34,195600.0
2008-11-24 11:10:00,12.35,12.35,12.3,12.3,111900.0,12.35,12.35,12.3,12.3,111900.0
2008-11-24 11:15:00,12.3,12.31,12.22,12.23,90600.0,12.3,12.31,12.22,12.23,90600.0
2008-11-24 11:20:00,12.23,12.3,12.17,12.29,148800.0,12.23,12.3,12.17,12.29,148800.0
2008-11-24 11:25:00,12.29,12.29,12.24,12.26,77400.0,12.29,12.29,12.24,12.26,77400.0
2008-11-24 11:30:00,12.26,12.35,12.23,12.27,178800.0,12.26,12.35,12.23,12.27,178800.0
2008-11-24 11:35:00,12.27,12.36,12.27,12.33,151200.0,12.27,12.36,12.27,12.33,151200.0
2008-11-24 11:40:00,12.33,12.36,12.29,12.35,133200.0,12.33,12.36,12.29,12.35,133200.0
2008-11-24 11:45:00,12.35,12.36,12.31,12.33,164400.0,12.35,12.36,12.31,12.33,164400.0
2008-11-24 11:50:00,12.33,12.33,12.27,12.3,88200.0,12.33,12.33,12.27,12.3,88200.0
2008-11-24 11:55:00,12.3,12.31,12.26,12.27,66900.0,12.3,12.31,12.26,12.27,66900.0
2008-11-24 12:00:00,12.27,12.34,12.22,12.23,123300.0,12.27,12.34,12.22,12.23,123300.0
2008-11-24 12:05:00,12.23,12.38,12.23,12.35,95700.0,12.23,12.38,12.23,12.35,95700.0
2008-11-24 12:10:00,12.36,12.37,12.31,12.34,152400.0,12.36,12.37,12.31,12.34,152400.0
2008-11-24 12:15:00,12.34,12.37,12.29,12.31,75300.0,12.34,12.37,12.29,12.31,75300.0
2008-11-24 12:20:00,12.31,12.32,12.25,12.27,58200.0,12.31,12.32,12.25,12.27,58200.0
2008-11-24 12:25:00,12.27,12.31,12.26,12.26,201000.0,12.27,12.31,12.26,12.26,201000.0
2008-11-24 12:30:00,12.26,12.37,12.25,12.34,97200.0,12.26,12.37,12.25,12.34,97200.0
2008-11-24 12:35:00,12.35,12.35,12.3,12.32,84300.0,12.35,12.35,12.3,12.32,84300.0
2008-11-24 12:40:00,12.3,12.43,12.29,12.42,92400.0,12.3,12.43,12.29,12.42,92400.0
2008-11-24 12:45:00,12.42,12.5,12.41,12.49,75300.0,12.42,12.5,12.41,12.49,75300.0
2008-11-24 12:50:00,12.49,12.52,12.48,12.52,95700.0,12.49,12.52,12.48,12.52,95700.0
2008-11-24 12:55:00,12.52,12.55,12.49,12.53,105000.0,12.52,12.55,12.49,12.53,105000.0
2008-11-24 13:00:00,12.53,12.6,12.52,12.6,115200.0,12.53,12.6,12.52,12.6,115200.0
2008-11-24 13:05:00,12.6,12.6,12.52,12.56,138600.0,12.6,12.6,12.52,12.56,138600.0
2008-11-24 13:10:00,12.57,12.58,12.53,12.58,88500.0,12.57,12.58,12.53,12.58,88500.0
2008-11-24 13:15:00,12.58,12.58,12.49,12.5,151500.0,12.58,12.58,12.49,12.5,151500.0
2008-11-24 13:20:00,12.51,12.59,12.5,12.58,79500.0,12.51,12.59,12.5,12.58,79500.0
2008-11-24 13:25:00,12.57,12.58,12.52,12.53,109500.0,12.57,12.58,12.52,12.53,109500.0
2008-11-24 13:30:00,12.52,12.54,12.51,12.53,104400.0,12.52,12.54,12.51,12.53,104400.0
2008-11-24 13:35:00,12.53,12.55,12.5,12.53,124800.0,12.53,12.55,12.5,12.53,124800.0
2008-11-24 13:40:00,12.51,12.52,12.49,12.51,58500.0,12.51,12.52,12.49,12.51,58500.0
2008-11-24 13:45:00,12.51,12.51,12.46,12.48,100800.0,12.51,12.51,12.46,12.48,100800.0
2008-11-24 13:50:00,12.48,12.5,12.46,12.5,126000.0,12.48,12.5,12.46,12.5,126000.0
2008-11-24 13:55:00,12.5,12.56,12.49,12.55,153600.0,12.5,12.56,12.49,12.55,153600.0
2008-11-24 14:00:00,12.55,12.56,12.51,12.55,121200.0,12.55,12.56,12.51,12.55,121200.0
2008-11-24 14:05:00,12.54,12.55,12.5,12.53,180900.0,12.54,12.55,12.5,12.53,180900.0
2008-11-24 14:10:00,12.53,12.53,12.43,12.44,196800.0,12.53,12.53,12.43,12.44,196800.0
2008-11-24 14:15:00,12.45,12.53,12.43,12.52,162600.0,12.45,12.53,12.43,12.52,162600.0
2008-11-24 14:20:00,12.52,12.64,12.52,12.63,86100.0,12.52,12.64,12.52,12.63,86100.0
2008-11-24 14:25:00,12.63,12.64,12.57,12.6,98400.0,12.63,12.64,12.57,12.6,98400.0
2008-11-24 14:30:00,12.6,12.65,12.58,12.59,141000.0,12.6,12.65,12.58,12.59,141000.0
2008-11-24 14:35:00,12.58,12.69,12.58,12.69,175500.0,12.58,12.69,12.58,12.69,175500.0
2008-11-24 14:40:00,12.69,12.71,12.62,12.63,177600.0,12.69,12.71,12.62,12.63,177600.0
2008-11-24 14:45:00,12.63,12.66,12.57,12.58,237900.0,12.63,12.66,12.57,12.58,237900.0
2008-11-24 14:50:00,12.58,12.65,12.57,12.63,183900.0,12.58,12.65,12.57,12.63,183900.0
2008-11-24 14:55:00,12.65,12.71,12.64,12.69,207000.0,12.65,12.71,12.64,12.69,207000.0
2008-11-24 15:00:00,12.7,12.77,12.65,12.77,186900.0,12.7,12.77,12.65,12.77,186900.0
2008-11-24 15:05:00,12.76,12.8,12.72,12.8,178500.0,12.76,12.8,12.72,12.8,178500.0
2008-11-24 15:10:00,12.8,12.8,12.73,12.75,243900.0,12.8,12.8,12.73,12.75,243900.0
2008-11-24 15:15:00,12.75,12.82,12.73,12.79,209100.0,12.75,12.82,12.73,12.79,209100.0
2008-11-24 15:20:00,12.8,12.82,12.78,12.8,191400.0,12.8,12.82,12.78,12.8,191400.0
2008-11-24 15:25:00,12.79,12.84,12.78,12.84,207000.0,12.79,12.84,12.78,12.84,207000.0
2008-11-24 15:30:00,12.84,12.85,12.75,12.77,270000.0,12.84,12.85,12.75,12.77,270000.0
2008-11-24 15:35:00,12.77,12.88,12.76,12.85,210000.0,12.77,12.88,12.76,12.85,210000.0
2008-11-24 15:40:00,12.86,12.95,12.84,12.92,216600.0,12.86,12.95,12.84,12.92,216600.0
2008-11-24 15:45:00,12.91,12.91,12.75,12.76,256200.0,12.91,12.91,12.75,12.76,256200.0
2008-11-24 15:50:00,12.76,12.82,12.62,12.77,330300.0,12.76,12.82,12.62,12.77,330300.0
2008-11-24 15:55:00,12.76,12.91,12.73,12.78,537600.0,12.76,12.91,12.73,12.78,537600.0
2008-11-25 09:30:00,13.44,13.78,13.18,13.51,746100.0,13.44,13.78,13.18,13.51,746100.0
2008-11-25 09:35:00,13.51,13.63,13.18,13.22,475500.0,13.51,13.63,13.18,13.22,475500.0
2008-11-25 09:40:00,13.24,13.42,13.24,13.33,215100.0,13.24,13.42,13.24,13.33,215100.0
2008-11-25 09:45:00,13.31,13.35,13.27,13.34,189000.0,13.31,13.35,13.27,13.34,189000.0
2008-11-25 09:50:00,13.35,13.38,13.25,13.28,408300.0,13.35,13.38,13.25,13.28,408300.0
2008-11-25 09:55:00,13.27,13.41,13.25,13.41,195600.0,13.27,13.41,13.25,13.41,195600.0
2008-11-25 10:00:00,13.41,13.57,13.41,13.44,126600.0,13.41,13.57,13.41,13.44,126600.0
2008-11-25 10:05:00,13.44,13.49,13.31,13.35,245100.0,13.44,13.49,13.31,13.35,245100.0
2008-11-25 10:10:00,13.37,13.45,13.33,13.43,142800.0,13.37,13.45,13.33,13.43,142800.0
2008-11-25 10:15:00,13.43,13.54,13.4,13.46,228900.0,13.43,13.54,13.4,13.46,228900.0
2008-11-25 10:20:00,13.45,13.58,13.43,13.45,109200.0,13.45,13.58,13.43,13.45,109200.0
2008-11-25 10:25:00,13.44,13.49,13.39,13.42,144900.0,13.44,13.49,13.39,13.42,144900.0
2008-11-25 10:30:00,13.43,13.47,13.33,13.37,148500.0,13.43,13.47,13.33,13.37,148500.0
2008-11-25 10:35:00,13.37,13.45,13.37,13.39,106200.0,13.37,13.45,13.37,13.39,106200.0
2008-11-25 10:40:00,13.4,13.42,13.38,13.4,105600.0,13.4,13.42,13.38,13.4,105600.0
2008-11-25 10:45:00,13.39,13.4,13.28,13.29,140100.0,13.39,13.4,13.28,13.29,140100.0
2008-11-25 10:50:00,13.29,13.33,13.29,13.33,128700.0,13.29,13.33,13.29,13.33,128700.0
2008-11-25 10:55:00,13.33,13.41,13.24,13.25,69900.0,13.33,13.41,13.24,13.25,69900.0
2008-11-25 11:00:00,13.24,13.3,13.2,13.2,55200.0,13.24,13.3,13.2,13.2,55200.0
2008-11-25 11:05:00,13.21,13.22,13.15,13.21,90000.0,13.21,13.22,13.15,13.21,90000.0
2008-11-25 11:10:00,13.21,13.23,13.14,13.17,120300.0,13.21,13.23,13.14,13.17,120300.0
2008-11-25 11:15:00,13.18,13.23,13.17,13.19,138900.0,13.18,13.23,13.17,13.19,138900.0
2008-11-25 11:20:00,13.2,13.33,13.19,13.33,206400.0,13.2,13.33,13.19,13.33,206400.0
2008-11-25 11:25:00,13.33,13.38,13.32,13.35,158100.0,13.33,13.38,13.32,13.35,158100.0
2008-11-25 11:30:00,13.34,13.36,13.3,13.36,78900.0,13.34,13.36,13.3,13.36,78900.0
2008-11-25 11:35:00,13.36,13.38,13.33,13.34,28800.0,13.36,13.38,13.33,13.34,28800.0
2008-11-25 11:40:00,13.33,13.37,13.29,13.35,74100.0,13.33,13.37,13.29,13.35,74100.0
2008-11-25 11:45:00,13.35,13.37,13.33,13.35,54000.0,13.35,13.37,13.33,13.35,54000.0
2008-11-25 11:50:00,13.35,13.39,13.32,13.36,56700.0,13.35,13.39,13.32,13.36,56700.0
2008-11-25 11:55:00,13.35,13.42,13.34,13.34,48000.0,13.35,13.42,13.34,13.34,48000.0
2008-11-25 12:00:00,13.36,13.38,13.32,13.33,68700.0,13.36,13.38,13.32,13.33,68700.0
2008-11-25 12:05:00,13.33,13.37,13.32,13.34,60600.0,13.33,13.37,13.32,13.34,60600.0
2008-11-25 12:10:00,13.34,13.35,13.27,13.28,81300.0,13.34,13.35,13.27,13.28,81300.0
2008-11-25 12:15:00,13.28,13.35,13.26,13.33,150900.0,13.28,13.35,13.26,13.33,150900.0
2008-11-25 12:20:00,13.32,13.35,13.29,13.33,57600.0,13.32,13.35,13.29,13.33,57600.0
2008-11-25 12:25:00,13.34,13.36,13.31,13.34,290100.0,13.34,13.36,13.31,13.34,290100.0
2008-11-25 12:30:00,13.34,13.37,13.31,13.34,72900.0,13.34,13.37,13.31,13.34,72900.0
2008-11-25 12:35:00,13.33,13.42,13.33,13.41,46200.0,13.33,13.42,13.33,13.41,46200.0
2008-11-25 12:40:00,13.41,13.41,13.38,13.4,33000.0,13.41,13.41,13.38,13.4,33000.0
2008-11-25 12:45:00,13.4,13.4,13.33,13.34,52200.0,13.4,13.4,13.33,13.34,52200.0
2008-11-25 12:50:00,13.34,13.35,13.27,13.28,90900.0,13.34,13.35,13.27,13.28,90900.0
2008-11-25 12:55:00,13.28,13.35,13.23,13.3,89700.0,13.28,13.35,13.23,13.3,89700.0
2008-11-25 13:00:00,13.3,13.33,13.3,13.31,46800.0,13.3,13.33,13.3,13.31,46800.0
2008-11-25 13:05:00,13.31,13.37,13.31,13.37,64200.0,13.31,13.37,13.31,13.37,64200.0
2008-11-25 13:10:00,13.38,13.46,13.33,13.41,121200.0,13.38,13.46,13.33,13.41,121200.0
2008-11-25 13:15:00,13.34,13.38,13.3,13.37,62700.0,13.34,13.38,13.3,13.37,62700.0
2008-11-25 13:20:00,13.39,13.42,13.34,13.35,54000.0,13.39,13.42,13.34,13.35,54000.0
2008-11-25 13:25:00,13.36,13.46,13.35,13.43,79800.0,13.36,13.46,13.35,13.43,79800.0
2008-11-25 13:30:00,13.42,13.5,13.41,13.46,90600.0,13.42,13.5,13.41,13.46,90600.0
2008-11-25 13:35:00,13.45,13.47,13.4,13.44,55800.0,13.45,13.47,13.4,13.44,55800.0
2008-11-25 13:40:00,13.45,13.46,13.37,13.41,61200.0,13.45,13.46,13.37,13.41,61200.0
2008-11-25 13:45:00,13.42,13.5,13.41,13.48,64800.0,13.42,13.5,13.41,13.48,64800.0
2008-11-25 13:50:00,13.47,13.52,13.44,13.49,119400.0,13.47,13.52,13.44,13.49,119400.0
2008-11-25 13:55:00,13.5,13.59,13.5,13.51,234000.0,13.5,13.59,13.5,13.51,234000.0
2008-11-25 14:00:00,13.5,13.54,13.46,13.53,105300.0,13.5,13.54,13.46,13.53,105300.0
2008-11-25 14:05:00,13.53,13.56,13.48,13.5,69000.0,13.53,13.56,13.48,13.5,69000.0
2008-11-25 14:10:00,13.5,13.51,13.45,13.47,96000.0,13.5,13.51,13.45,13.47,96000.0
2008-11-25 14:15:00,13.46,13.49,13.35,13.4,110700.0,13.46,13.49,13.35,13.4,110700.0
2008-11-25 14:20:00,13.4,13.46,13.34,13.46,111000.0,13.4,13.46,13.34,13.46,111000.0
2008-11-25 14:25:00,13.46,13.49,13.43,13.43,96900.0,13.46,13.49,13.43,13.43,96900.0
2008-11-25 14:30:00,13.43,13.47,13.41,13.43,130200.0,13.43,13.47,13.41,13.43,130200.0
2008-11-25 14:35:00,13.42,13.49,13.4,13.48,93000.0,13.42,13.49,13.4,13.48,93000.0
2008-11-25 14:40:00,13.48,13.5,13.45,13.5,86700.0,13.48,13.5,13.45,13.5,86700.0
2008-11-25 14:45:00,13.49,13.5,13.47,13.49,85800.0,13.49,13.5,13.47,13.49,85800.0
2008-11-25 14:50:00,13.49,13.52,13.48,13.52,98700.0,13.49,13.52,13.48,13.52,98700.0
2008-11-25 14:55:00,13.52,13.64,13.51,13.6,295200.0,13.52,13.64,13.51,13.6,295200.0
2008-11-25 15:00:00,13.6,13.73,13.57,13.72,203400.0,13.6,13.73,13.57,13.72,203400.0
2008-11-25 15:05:00,13.72,13.77,13.61,13.62,157500.0,13.72,13.77,13.61,13.62,157500.0
2008-11-25 15:10:00,13.62,13.66,13.52,13.55,200700.0,13.62,13.66,13.52,13.55,200700.0
2008-11-25 15:15:00,13.55,13.65,13.55,13.64,157200.0,13.55,13.65,13.55,13.64,157200.0
2008-11-25 15:20:00,13.63,13.7,13.61,13.65,209700.0,13.63,13.7,13.61,13.65,209700.0
2008-11-25 15:25:00,13.66,13.66,13.55,13.65,140100.0,13.66,13.66,13.55,13.65,140100.0
2008-11-25 15:30:00,13.65,13.67,13.63,13.66,277200.0,13.65,13.67,13.63,13.66,277200.0
2008-11-25 15:35:00,13.66,13.8,13.66,13.76,310200.0,13.66,13.8,13.66,13.76,310200.0
2008-11-25 15:40:00,13.76,13.93,13.73,13.88,549900.0,13.76,13.93,13.73,13.88,549900.0
2008-11-25 15:45:00,13.88,13.88,13.76,13.79,400800.0,13.88,13.88,13.76,13.79,400800.0
2008-11-25 15:50:00,13.79,13.83,13.78,13.82,299700.0,13.79,13.83,13.78,13.82,299700.0
2008-11-25 15:55:00,13.82,13.93,13.76,13.93,645300.0,13.82,13.93,13.76,13.93,645300.0
2008-11-26 09:30:00,13.51,13.63,13.45,13.47,299700.0,13.51,13.63,13.45,13.47,299700.0
2008-11-26 09:35:00,13.48,13.66,13.46,13.62,204000.0,13.48,13.66,13.46,13.62,204000.0
2008-11-26 09:40:00,13.62,13.72,13.56,13.59,224400.0,13.62,13.72,13.56,13.59,224400.0
2008-11-26 09:45:00,13.61,13.83,13.59,13.81,166500.0,13.61,13.83,13.59,13.81,166500.0
2008-11-26 09:50:00,13.81,13.82,13.67,13.67,190800.0,13.81,13.82,13.67,13.67,190800.0
2008-11-26 09:55:00,13.66,13.72,13.61,13.67,225000.0,13.66,13.72,13.61,13.67,225000.0
2008-11-26 10:00:00,13.66,13.73,13.65,13.72,146400.0,13.66,13.73,13.65,13.72,146400.0
2008-11-26 10:05:00,13.73,13.73,13.61,13.62,127200.0,13.73,13.73,13.61,13.62,127200.0
2008-11-26 10:10:00,13.61,13.64,13.6,13.62,91500.0,13.61,13.64,13.6,13.62,91500.0
2008-11-26 10:15:00,13.62,13.66,13.61,13.66,82200.0,13.62,13.66,13.61,13.66,82200.0
2008-11-26 10:20:00,13.65,13.72,13.65,13.71,151800.0,13.65,13.72,13.65,13.71,151800.0
2008-11-26 10:25:00,13.72,13.77,13.71,13.75,113700.0,13.72,13.77,13.71,13.75,113700.0
2008-11-26 10:30:00,13.75,13.82,13.73,13.78,104700.0,13.75,13.82,13.73,13.78,104700.0
2008-11-26 10:35:00,13.77,13.81,13.76,13.81,129000.0,13.77,13.81,13.76,13.81,129000.0
2008-11-26 10:40:00,13.81,13.86,13.8,13.86,86700.0,13.81,13.86,13.8,13.86,86700.0
2008-11-26 10:45:00,13.86,13.89,13.78,13.78,94200.0,13.86,13.89,13.78,13.78,94200.0
2008-11-26 10:50:00,13.78,13.83,13.75,13.79,92700.0,13.78,13.83,13.75,13.79,92700.0
2008-11-26 10:55:00,13.8,13.85,13.8,13.81,132900.0,13.8,13.85,13.8,13.81,132900.0
2008-11-26 11:00:00,13.8,13.84,13.72,13.78,92700.0,13.8,13.84,13.72,13.78,92700.0
2008-11-26 11:05:00,13.78,13.84,13.75,13.77,87900.0,13.78,13.84,13.75,13.77,87900.0
2008-11-26 11:10:00,13.79,13.88,13.78,13.86,226800.0,13.79,13.88,13.78,13.86,226800.0
2008-11-26 11:15:00,13.87,13.91,13.77,13.79,102900.0,13.87,13.91,13.77,13.79,102900.0
2008-11-26 11:20:00,13.8,13.88,13.8,13.84,99900.0,13.8,13.88,13.8,13.84,99900.0
2008-11-26 11:25:00,13.84,13.85,13.81,13.81,79800.0,13.84,13.85,13.81,13.81,79800.0
2008-11-26 11:30:00,13.81,13.88,13.77,13.88,112500.0,13.81,13.88,13.77,13.88,112500.0
2008-11-26 11:35:00,13.88,13.91,13.83,13.83,107100.0,13.88,13.91,13.83,13.83,107100.0
2008-11-26 11:40:00,13.84,13.91,13.83,13.9,84600.0,13.84,13.91,13.83,13.9,84600.0
2008-11-26 11:45:00,13.9,13.96,13.87,13.96,111900.0,13.9,13.96,13.87,13.96,111900.0
2008-11-26 11:50:00,13.96,13.98,13.93,13.97,160500.0,13.96,13.98,13.93,13.97,160500.0
2008-11-26 11:55:00,13.97,13.99,13.96,13.98,100800.0,13.97,13.99,13.96,13.98,100800.0
2008-11-26 12:00:00,13.98,14.0,13.97,13.99,62100.0,13.98,14.0,13.97,13.99,62100.0
2008-11-26 12:05:00,13.99,14.01,13.87,13.93,261300.0,13.99,14.01,13.87,13.93,261300.0
2008-11-26 12:10:00,13.92,13.94,13.86,13.89,65700.0,13.92,13.94,13.86,13.89,65700.0
2008-11-26 12:15:00,13.89,13.97,13.88,13.96,48000.0,13.89,13.97,13.88,13.96,48000.0
2008-11-26 12:20:00,13.96,14.0,13.95,13.97,104700.0,13.96,14.0,13.95,13.97,104700.0
2008-11-26 12:25:00,13.97,13.97,13.92,13.92,61500.0,13.97,13.97,13.92,13.92,61500.0
2008-11-26 12:30:00,13.92,13.96,13.88,13.91,61800.0,13.92,13.96,13.88,13.91,61800.0
2008-11-26 12:35:00,13.91,13.96,13.9,13.95,55200.0,13.91,13.96,13.9,13.95,55200.0
2008-11-26 12:40:00,13.95,13.96,13.9,13.91,87300.0,13.95,13.96,13.9,13.91,87300.0
2008-11-26 12:45:00,13.9,13.96,13.9,13.93,86400.0,13.9,13.96,13.9,13.93,86400.0
2008-11-26 12:50:00,13.93,13.97,13.91,13.95,112500.0,13.93,13.97,13.91,13.95,112500.0
2008-11-26 12:55:00,13.95,13.97,13.9,13.91,146700.0,13.95,13.97,13.9,13.91,146700.0
2008-11-26 13:00:00,13.91,13.95,13.89,13.93,86700.0,13.91,13.95,13.89,13.93,86700.0
2008-11-26 13:05:00,13.93,13.94,13.88,13.88,84900.0,13.93,13.94,13.88,13.88,84900.0
2008-11-26 13:10:00,13.88,13.88,13.79,13.82,87900.0,13.88,13.88,13.79,13.82,87900.0
2008-11-26 13:15:00,13.82,13.88,13.82,13.83,47700.0,13.82,13.88,13.82,13.83,47700.0
2008-11-26 13:20:00,13.83,13.85,13.77,13.77,80100.0,13.83,13.85,13.77,13.77,80100.0
2008-11-26 13:25:00,13.76,13.84,13.74,13.82,88500.0,13.76,13.84,13.74,13.82,88500.0
2008-11-26 13:30:00,13.82,13.83,13.65,13.66,124500.0,13.82,13.83,13.65,13.66,124500.0
2008-11-26 13:35:00,13.66,13.69,13.65,13.69,90000.0,13.66,13.69,13.65,13.69,90000.0
2008-11-26 13:40:00,13.68,13.68,13.58,13.63,90300.0,13.68,13.68,13.58,13.63,90300.0
2008-11-26 13:45:00,13.64,13.66,13.63,13.63,36300.0,13.64,13.66,13.63,13.63,36300.0
2008-11-26 13:50:00,13.63,13.74,13.61,13.63,314100.0,13.63,13.74,13.61,13.63,314100.0
2008-11-26 13:55:00,13.63,13.69,13.6,13.65,66600.0,13.63,13.69,13.6,13.65,66600.0
2008-11-26 14:00:00,13.65,13.66,13.63,13.66,65100.0,13.65,13.66,13.63,13.66,65100.0
2008-11-26 14:05:00,13.65,13.67,13.6,13.67,64500.0,13.65,13.67,13.6,13.67,64500.0
2008-11-26 14:10:00,13.67,13.68,13.62,13.62,38700.0,13.67,13.68,13.62,13.62,38700.0
2008-11-26 14:15:00,13.62,13.65,13.61,13.62,82800.0,13.62,13.65,13.61,13.62,82800.0
2008-11-26 14:20:00,13.63,13.67,13.63,13.64,57600.0,13.63,13.67,13.63,13.64,57600.0
2008-11-26 14:25:00,13.64,13.67,13.6,13.67,92400.0,13.64,13.67,13.6,13.67,92400.0
2008-11-26 14:30:00,13.68,13.78,13.68,13.77,69900.0,13.68,13.78,13.68,13.77,69900.0
2008-11-26 14:35:00,13.78,13.78,13.72,13.72,56400.0,13.78,13.78,13.72,13.72,56400.0
2008-11-26 14:40:00,13.71,13.78,13.71,13.77,44400.0,13.71,13.78,13.71,13.77,44400.0
2008-11-26 14:45:00,13.76,13.78,13.75,13.76,39900.0,13.76,13.78,13.75,13.76,39900.0
2008-11-26 14:50:00,13.76,13.78,13.71,13.74,50400.0,13.76,13.78,13.71,13.74,50400.0
2008-11-26 14:55:00,13.74,13.75,13.64,13.67,124200.0,13.74,13.75,13.64,13.67,124200.0
2008-11-26 15:00:00,13.67,13.74,13.65,13.71,79500.0,13.67,13.74,13.65,13.71,79500.0
2008-11-26 15:05:00,13.7,13.72,13.64,13.68,123900.0,13.7,13.72,13.64,13.68,123900.0
2008-11-26 15:10:00,13.68,13.8,13.66,13.76,221100.0,13.68,13.8,13.66,13.76,221100.0
2008-11-26 15:15:00,13.77,13.78,13.71,13.73,98100.0,13.77,13.78,13.71,13.73,98100.0
2008-11-26 15:20:00,13.71,13.73,13.65,13.72,64200.0,13.71,13.73,13.65,13.72,64200.0
2008-11-26 15:25:00,13.72,13.73,13.69,13.73,81600.0,13.72,13.73,13.69,13.73,81600.0
2008-11-26 15:30:00,13.73,13.78,13.71,13.77,117000.0,13.73,13.78,13.71,13.77,117000.0
2008-11-26 15:35:00,13.77,13.81,13.76,13.77,256800.0,13.77,13.81,13.76,13.77,256800.0
2008-11-26 15:40:00,13.77,13.79,13.66,13.67,157500.0,13.77,13.79,13.66,13.67,157500.0
2008-11-26 15:45:00,13.67,13.77,13.67,13.74,271200.0,13.67,13.77,13.67,13.74,271200.0
2008-11-26 15:50:00,13.75,13.82,13.74,13.77,301500.0,13.75,13.82,13.74,13.77,301500.0
2008-11-26 15:55:00,13.77,13.86,13.75,13.86,351900.0,13.77,13.86,13.75,13.86,351900.0
2008-11-28 09:30:00,14.0,14.0,13.59,13.83,172500.0,14.0,14.0,13.59,13.83,172500.0
2008-11-28 09:35:00,13.81,13.83,13.68,13.78,112200.0,13.81,13.83,13.68,13.78,112200.0
2008-11-28 09:40:00,13.8,13.91,13.78,13.78,46800.0,13.8,13.91,13.78,13.78,46800.0
2008-11-28 09:45:00,13.79,13.88,13.79,13.84,44400.0,13.79,13.88,13.79,13.84,44400.0
2008-11-28 09:50:00,13.84,13.91,13.82,13.91,41400.0,13.84,13.91,13.82,13.91,41400.0
2008-11-28 09:55:00,13.91,14.0,13.91,13.98,125100.0,13.91,14.0,13.91,13.98,125100.0
2008-11-28 10:00:00,13.98,14.06,13.91,13.92,152100.0,13.98,14.06,13.91,13.92,152100.0
2008-11-28 10:05:00,13.92,13.96,13.87,13.91,66600.0,13.92,13.96,13.87,13.91,66600.0
2008-11-28 10:10:00,13.91,13.92,13.85,13.89,32700.0,13.91,13.92,13.85,13.89,32700.0
2008-11-28 10:15:00,13.89,13.98,13.88,13.98,31500.0,13.89,13.98,13.88,13.98,31500.0
2008-11-28 10:20:00,13.99,14.13,13.99,14.11,94200.0,13.99,14.13,13.99,14.11,94200.0
2008-11-28 10:25:00,14.11,14.16,14.04,14.07,71100.0,14.11,14.16,14.04,14.07,71100.0
2008-11-28 10:30:00,14.05,14.05,13.96,13.99,48000.0,14.05,14.05,13.96,13.99,48000.0
2008-11-28 10:35:00,13.99,14.07,13.99,14.06,57000.0,13.99,14.07,13.99,14.06,57000.0
2008-11-28 10:40:00,14.06,14.07,13.95,13.99,62100.0,14.06,14.07,13.95,13.99,62100.0
2008-11-28 10:45:00,13.99,14.03,13.99,13.99,21600.0,13.99,14.03,13.99,13.99,21600.0
2008-11-28 10:50:00,14.0,14.02,13.98,13.99,37200.0,14.0,14.02,13.98,13.99,37200.0
2008-11-28 10:55:00,13.99,13.99,13.93,13.93,80700.0,13.99,13.99,13.93,13.93,80700.0
2008-11-28 11:00:00,13.94,13.94,13.9,13.91,51900.0,13.94,13.94,13.9,13.91,51900.0
2008-11-28 11:05:00,13.91,13.91,13.83,13.84,51300.0,13.91,13.91,13.83,13.84,51300.0
2008-11-28 11:10:00,13.83,13.85,13.8,13.82,55200.0,13.83,13.85,13.8,13.82,55200.0
2008-11-28 11:15:00,13.81,13.82,13.76,13.76,33300.0,13.81,13.82,13.76,13.76,33300.0
2008-11-28 11:20:00,13.76,13.82,13.76,13.82,30300.0,13.76,13.82,13.76,13.82,30300.0
2008-11-28 11:25:00,13.83,13.87,13.83,13.87,25200.0,13.83,13.87,13.83,13.87,25200.0
2008-11-28 11:30:00,13.87,13.88,13.84,13.84,36000.0,13.87,13.88,13.84,13.84,36000.0
2008-11-28 11:35:00,13.84,13.85,13.76,13.79,47700.0,13.84,13.85,13.76,13.79,47700.0
2008-11-28 11:40:00,13.78,13.82,13.78,13.82,19800.0,13.78,13.82,13.78,13.82,19800.0
2008-11-28 11:45:00,13.82,13.86,13.82,13.86,17700.0,13.82,13.86,13.82,13.86,17700.0
2008-11-28 11:50:00,13.86,13.87,13.81,13.81,74400.0,13.86,13.87,13.81,13.81,74400.0
2008-11-28 11:55:00,13.81,13.81,13.75,13.76,96300.0,13.81,13.81,13.75,13.76,96300.0
2008-11-28 12:00:00,13.76,13.76,13.72,13.76,65700.0,13.76,13.76,13.72,13.76,65700.0
2008-11-28 12:05:00,13.76,13.78,13.76,13.77,26100.0,13.76,13.78,13.76,13.77,26100.0
2008-11-28 12:10:00,13.78,13.8,13.77,13.79,18300.0,13.78,13.8,13.77,13.79,18300.0
2008-11-28 12:15:00,13.8,13.8,13.75,13.75,44700.0,13.8,13.8,13.75,13.75,44700.0
2008-11-28 12:20:00,13.75,13.79,13.75,13.79,22500.0,13.75,13.79,13.75,13.79,22500.0
2008-11-28 12:25:00,13.8,13.8,13.79,13.8,17700.0,13.8,13.8,13.79,13.8,17700.0
2008-11-28 12:30:00,13.8,13.8,13.8,13.8,17700.0,13.8,13.8,13.8,13.8,17700.0
2008-11-28 12:35:00,13.8,13.86,13.8,13.86,58500.0,13.8,13.86,13.8,13.86,58500.0
2008-11-28 12:40:00,13.86,13.89,13.83,13.83,45600.0,13.86,13.89,13.83,13.83,45600.0
2008-11-28 12:45:00,13.82,13.82,13.76,13.8,43800.0,13.82,13.82,13.76,13.8,43800.0
2008-11-28 12:50:00,13.8,13.97,13.8,13.97,186900.0,13.8,13.97,13.8,13.97,186900.0
2008-11-28 12:55:00,13.97,14.12,13.96,14.11,282900.0,13.97,14.12,13.96,14.11,282900.0
2008-12-01 09:30:00,14.07,14.09,13.71,13.73,166200.0,14.07,14.09,13.71,13.73,166200.0
2008-12-01 09:35:00,13.73,13.91,13.69,13.9,104700.0,13.73,13.91,13.69,13.9,104700.0
2008-12-01 09:40:00,13.89,13.89,13.75,13.8,69900.0,13.89,13.89,13.75,13.8,69900.0
2008-12-01 09:45:00,13.79,13.85,13.74,13.79,71700.0,13.79,13.85,13.74,13.79,71700.0
2008-12-01 09:50:00,13.79,13.79,13.72,13.72,156900.0,13.79,13.79,13.72,13.72,156900.0
2008-12-01 09:55:00,13.73,13.73,13.57,13.57,133500.0,13.73,13.73,13.57,13.57,133500.0
2008-12-01 10:00:00,13.57,13.59,13.52,13.54,177300.0,13.57,13.59,13.52,13.54,177300.0
2008-12-01 10:05:00,13.54,13.59,13.45,13.59,153300.0,13.54,13.59,13.45,13.59,153300.0
2008-12-01 10:10:00,13.61,13.64,13.59,13.63,119400.0,13.61,13.64,13.59,13.63,119400.0
2008-12-01 10:15:00,13.63,13.76,13.62,13.75,133800.0,13.63,13.76,13.62,13.75,133800.0
2008-12-01 10:20:00,13.75,13.75,13.7,13.71,264600.0,13.75,13.75,13.7,13.71,264600.0
2008-12-01 10:25:00,13.71,13.73,13.67,13.7,117600.0,13.71,13.73,13.67,13.7,117600.0
2008-12-01 10:30:00,13.7,13.72,13.68,13.7,105300.0,13.7,13.72,13.68,13.7,105300.0
2008-12-01 10:35:00,13.71,13.71,13.68,13.68,105900.0,13.71,13.71,13.68,13.68,105900.0
2008-12-01 10:40:00,13.68,13.7,13.66,13.68,133200.0,13.68,13.7,13.66,13.68,133200.0
2008-12-01 10:45:00,13.68,13.69,13.57,13.58,140700.0,13.68,13.69,13.57,13.58,140700.0
2008-12-01 10:50:00,13.57,13.62,13.55,13.62,115800.0,13.57,13.62,13.55,13.62,115800.0
2008-12-01 10:55:00,13.62,13.62,13.57,13.59,141600.0,13.62,13.62,13.57,13.59,141600.0
2008-12-01 11:00:00,13.58,13.59,13.53,13.53,124500.0,13.58,13.59,13.53,13.53,124500.0
2008-12-01 11:05:00,13.53,13.53,13.38,13.39,155700.0,13.53,13.53,13.38,13.39,155700.0
2008-12-01 11:10:00,13.39,13.45,13.39,13.45,83700.0,13.39,13.45,13.39,13.45,83700.0
2008-12-01 11:15:00,13.45,13.47,13.41,13.44,184800.0,13.45,13.47,13.41,13.44,184800.0
2008-12-01 11:20:00,13.44,13.46,13.41,13.41,103500.0,13.44,13.46,13.41,13.41,103500.0
2008-12-01 11:25:00,13.41,13.41,13.31,13.31,129600.0,13.41,13.41,13.31,13.31,129600.0
2008-12-01 11:30:00,13.33,13.38,13.32,13.37,99900.0,13.33,13.38,13.32,13.37,99900.0
2008-12-01 11:35:00,13.37,13.4,13.36,13.37,113100.0,13.37,13.4,13.36,13.37,113100.0
2008-12-01 11:40:00,13.36,13.38,13.35,13.35,71100.0,13.36,13.38,13.35,13.35,71100.0
2008-12-01 11:45:00,13.34,13.36,13.34,13.35,102300.0,13.34,13.36,13.34,13.35,102300.0
2008-12-01 11:50:00,13.35,13.37,13.34,13.36,91800.0,13.35,13.37,13.34,13.36,91800.0
2008-12-01 11:55:00,13.36,13.36,13.34,13.34,83700.0,13.36,13.36,13.34,13.34,83700.0
2008-12-01 12:00:00,13.34,13.36,13.33,13.35,93900.0,13.34,13.36,13.33,13.35,93900.0
2008-12-01 12:05:00,13.34,13.44,13.34,13.4,68700.0,13.34,13.44,13.34,13.4,68700.0
2008-12-01 12:10:00,13.4,13.43,13.39,13.42,71400.0,13.4,13.43,13.39,13.42,71400.0
2008-12-01 12:15:00,13.43,13.43,13.36,13.37,91800.0,13.43,13.43,13.36,13.37,91800.0
2008-12-01 12:20:00,13.36,13.37,13.34,13.35,64200.0,13.36,13.37,13.34,13.35,64200.0
2008-12-01 12:25:00,13.34,13.37,13.34,13.35,100500.0,13.34,13.37,13.34,13.35,100500.0
2008-12-01 12:30:00,13.35,13.38,13.34,13.37,66000.0,13.35,13.38,13.34,13.37,66000.0
2008-12-01 12:35:00,13.38,13.38,13.26,13.27,89100.0,13.38,13.38,13.26,13.27,89100.0
2008-12-01 12:40:00,13.26,13.29,13.26,13.27,63000.0,13.26,13.29,13.26,13.27,63000.0
2008-12-01 12:45:00,13.27,13.29,13.25,13.26,70500.0,13.27,13.29,13.25,13.26,70500.0
2008-12-01 12:50:00,13.26,13.28,13.2,13.22,68400.0,13.26,13.28,13.2,13.22,68400.0
2008-12-01 12:55:00,13.23,13.23,13.17,13.18,60900.0,13.23,13.23,13.17,13.18,60900.0
2008-12-01 13:00:00,13.18,13.18,13.15,13.16,44400.0,13.18,13.18,13.15,13.16,44400.0
2008-12-01 13:05:00,13.15,13.17,13.15,13.15,66900.0,13.15,13.17,13.15,13.15,66900.0
2008-12-01 13:10:00,13.15,13.21,13.15,13.21,48600.0,13.15,13.21,13.15,13.21,48600.0
2008-12-01 13:15:00,13.21,13.28,13.2,13.27,66300.0,13.21,13.28,13.2,13.27,66300.0
2008-12-01 13:20:00,13.28,13.29,13.26,13.27,50100.0,13.28,13.29,13.26,13.27,50100.0
2008-12-01 13:25:00,13.27,13.33,13.27,13.32,110700.0,13.27,13.33,13.27,13.32,110700.0
2008-12-01 13:30:00,13.32,13.44,13.32,13.42,204900.0,13.32,13.44,13.32,13.42,204900.0
2008-12-01 13:35:00,13.42,13.45,13.39,13.4,130800.0,13.42,13.45,13.39,13.4,130800.0
2008-12-01 13:40:00,13.4,13.41,13.33,13.33,84600.0,13.4,13.41,13.33,13.33,84600.0
2008-12-01 13:45:00,13.33,13.36,13.26,13.26,90000.0,13.33,13.36,13.26,13.26,90000.0
2008-12-01 13:50:00,13.26,13.27,13.24,13.25,79200.0,13.26,13.27,13.24,13.25,79200.0
2008-12-01 13:55:00,13.25,13.29,13.22,13.29,72000.0,13.25,13.29,13.22,13.29,72000.0
2008-12-01 14:00:00,13.29,13.29,13.22,13.23,92100.0,13.29,13.29,13.22,13.23,92100.0
2008-12-01 14:05:00,13.23,13.24,13.17,13.22,93300.0,13.23,13.24,13.17,13.22,93300.0
2008-12-01 14:10:00,13.22,13.22,13.18,13.19,96900.0,13.22,13.22,13.18,13.19,96900.0
2008-12-01 14:15:00,13.18,13.19,13.13,13.16,166800.0,13.18,13.19,13.13,13.16,166800.0
2008-12-01 14:20:00,13.16,13.23,13.16,13.22,81300.0,13.16,13.23,13.16,13.22,81300.0
2008-12-01 14:25:00,13.23,13.24,13.16,13.21,61800.0,13.23,13.24,13.16,13.21,61800.0
2008-12-01 14:30:00,13.21,13.3,13.19,13.3,110700.0,13.21,13.3,13.19,13.3,110700.0
2008-12-01 14:35:00,13.3,13.34,13.28,13.33,130500.0,13.3,13.34,13.28,13.33,130500.0
2008-12-01 14:40:00,13.33,13.37,13.32,13.35,109200.0,13.33,13.37,13.32,13.35,109200.0
2008-12-01 14:45:00,13.34,13.4,13.32,13.35,69900.0,13.34,13.4,13.32,13.35,69900.0
2008-12-01 14:50:00,13.35,13.44,13.35,13.39,84600.0,13.35,13.44,13.35,13.39,84600.0
2008-12-01 14:55:00,13.39,13.39,13.33,13.34,84000.0,13.39,13.39,13.33,13.34,84000.0
2008-12-01 15:00:00,13.33,13.34,13.29,13.33,144900.0,13.33,13.34,13.29,13.33,144900.0
2008-12-01 15:05:00,13.32,13.35,13.25,13.25,122700.0,13.32,13.35,13.25,13.25,122700.0
2008-12-01 15:10:00,13.25,13.35,13.22,13.33,106500.0,13.25,13.35,13.22,13.33,106500.0
2008-12-01 15:15:00,13.33,13.37,13.3,13.36,125400.0,13.33,13.37,13.3,13.36,125400.0
2008-12-01 15:20:00,13.34,13.36,13.3,13.3,116400.0,13.34,13.36,13.3,13.3,116400.0
2008-12-01 15:25:00,13.3,13.34,13.26,13.32,104100.0,13.3,13.34,13.26,13.32,104100.0
2008-12-01 15:30:00,13.31,13.37,13.29,13.29,117600.0,13.31,13.37,13.29,13.29,117600.0
2008-12-01 15:35:00,13.3,13.32,13.24,13.24,96000.0,13.3,13.32,13.24,13.24,96000.0
2008-12-01 15:40:00,13.24,13.25,13.17,13.18,166500.0,13.24,13.25,13.17,13.18,166500.0
2008-12-01 15:45:00,13.17,13.2,13.1,13.18,147300.0,13.17,13.2,13.1,13.18,147300.0
2008-12-01 15:50:00,13.19,13.21,13.08,13.09,186900.0,13.19,13.21,13.08,13.09,186900.0
2008-12-01 15:55:00,13.1,13.11,13.02,13.04,277500.0,13.1,13.11,13.02,13.04,277500.0
2008-12-02 09:30:00,13.35,13.57,13.29,13.47,270900.0,13.35,13.57,13.29,13.47,270900.0
2008-12-02 09:35:00,13.45,13.47,13.39,13.41,215700.0,13.45,13.47,13.39,13.41,215700.0
2008-12-02 09:40:00,13.42,13.44,13.28,13.34,178200.0,13.42,13.44,13.28,13.34,178200.0
2008-12-02 09:45:00,13.35,13.36,13.31,13.33,239400.0,13.35,13.36,13.31,13.33,239400.0
2008-12-02 09:50:00,13.32,13.35,13.19,13.21,234600.0,13.32,13.35,13.19,13.21,234600.0
2008-12-02 09:55:00,13.19,13.28,13.15,13.24,236700.0,13.19,13.28,13.15,13.24,236700.0
2008-12-02 10:00:00,13.24,13.26,13.17,13.21,233400.0,13.24,13.26,13.17,13.21,233400.0
2008-12-02 10:05:00,13.21,13.27,13.18,13.27,257400.0,13.21,13.27,13.18,13.27,257400.0
2008-12-02 10:10:00,13.25,13.35,13.25,13.31,249300.0,13.25,13.35,13.25,13.31,249300.0
2008-12-02 10:15:00,13.31,13.34,13.27,13.32,132000.0,13.31,13.34,13.27,13.32,132000.0
2008-12-02 10:20:00,13.32,13.34,13.24,13.33,161700.0,13.32,13.34,13.24,13.33,161700.0
2008-12-02 10:25:00,13.32,13.32,13.2,13.25,96600.0,13.32,13.32,13.2,13.25,96600.0
2008-12-02 10:30:00,13.25,13.3,13.22,13.22,237000.0,13.25,13.3,13.22,13.22,237000.0
2008-12-02 10:35:00,13.23,13.29,13.19,13.29,95400.0,13.23,13.29,13.19,13.29,95400.0
2008-12-02 10:40:00,13.3,13.32,13.23,13.23,113700.0,13.3,13.32,13.23,13.23,113700.0
2008-12-02 10:45:00,13.23,13.27,13.19,13.22,93900.0,13.23,13.27,13.19,13.22,93900.0
2008-12-02 10:50:00,13.21,13.24,13.19,13.19,106500.0,13.21,13.24,13.19,13.19,106500.0
2008-12-02 10:55:00,13.19,13.22,13.16,13.19,131700.0,13.19,13.22,13.16,13.19,131700.0
2008-12-02 11:00:00,13.19,13.21,13.16,13.16,71700.0,13.19,13.21,13.16,13.16,71700.0
2008-12-02 11:05:00,13.17,13.22,13.13,13.22,123600.0,13.17,13.22,13.13,13.22,123600.0
2008-12-02 11:10:00,13.22,13.22,13.11,13.11,114600.0,13.22,13.22,13.11,13.11,114600.0
2008-12-02 11:15:00,13.11,13.16,13.1,13.15,99000.0,13.11,13.16,13.1,13.15,99000.0
2008-12-02 11:20:00,13.15,13.18,13.13,13.15,81900.0,13.15,13.18,13.13,13.15,81900.0
2008-12-02 11:25:00,13.15,13.22,13.14,13.15,118200.0,13.15,13.22,13.14,13.15,118200.0
2008-12-02 11:30:00,13.15,13.19,13.13,13.13,110400.0,13.15,13.19,13.13,13.13,110400.0
2008-12-02 11:35:00,13.13,13.15,13.12,13.14,77700.0,13.13,13.15,13.12,13.14,77700.0
2008-12-02 11:40:00,13.13,13.17,13.09,13.1,93600.0,13.13,13.17,13.09,13.1,93600.0
2008-12-02 11:45:00,13.09,13.13,13.06,13.11,56100.0,13.09,13.13,13.06,13.11,56100.0
2008-12-02 11:50:00,13.11,13.14,13.1,13.12,105600.0,13.11,13.14,13.1,13.12,105600.0
2008-12-02 11:55:00,13.11,13.12,13.04,13.05,94500.0,13.11,13.12,13.04,13.05,94500.0
2008-12-02 12:00:00,13.05,13.07,13.01,13.01,99900.0,13.05,13.07,13.01,13.01,99900.0
2008-12-02 12:05:00,13.02,13.08,13.01,13.04,77400.0,13.02,13.08,13.01,13.04,77400.0
2008-12-02 12:10:00,13.04,13.08,13.03,13.06,73500.0,13.04,13.08,13.03,13.06,73500.0
2008-12-02 12:15:00,13.06,13.09,13.05,13.06,32700.0,13.06,13.09,13.05,13.06,32700.0
2008-12-02 12:20:00,13.06,13.08,13.05,13.07,41700.0,13.06,13.08,13.05,13.07,41700.0
2008-12-02 12:25:00,13.07,13.13,13.07,13.12,99900.0,13.07,13.13,13.07,13.12,99900.0
2008-12-02 12:30:00,13.12,13.13,13.05,13.05,69600.0,13.12,13.13,13.05,13.05,69600.0
2008-12-02 12:35:00,13.05,13.07,13.04,13.05,49500.0,13.05,13.07,13.04,13.05,49500.0
2008-12-02 12:40:00,13.05,13.07,13.04,13.07,22800.0,13.05,13.07,13.04,13.07,22800.0
2008-12-02 12:45:00,13.06,13.09,13.04,13.06,38700.0,13.06,13.09,13.04,13.06,38700.0
2008-12-02 12:50:00,13.06,13.07,13.02,13.06,33900.0,13.06,13.07,13.02,13.06,33900.0
2008-12-02 12:55:00,13.06,13.1,13.06,13.1,20400.0,13.06,13.1,13.06,13.1,20400.0
2008-12-02 13:00:00,13.09,13.09,13.06,13.06,31200.0,13.09,13.09,13.06,13.06,31200.0
2008-12-02 13:05:00,13.06,13.06,12.96,12.98,115200.0,13.06,13.06,12.96,12.98,115200.0
2008-12-02 13:10:00,12.98,13.01,12.97,12.99,165300.0,12.98,13.01,12.97,12.99,165300.0
2008-12-02 13:15:00,13.0,13.01,12.98,13.0,56700.0,13.0,13.01,12.98,13.0,56700.0
2008-12-02 13:20:00,13.0,13.01,12.99,12.99,69600.0,13.0,13.01,12.99,12.99,69600.0
2008-12-02 13:25:00,12.98,13.0,12.98,12.99,26100.0,12.98,13.0,12.98,12.99,26100.0
2008-12-02 13:30:00,12.99,13.0,12.95,12.99,98400.0,12.99,13.0,12.95,12.99,98400.0
2008-12-02 13:35:00,12.99,13.01,12.96,12.99,66900.0,12.99,13.01,12.96,12.99,66900.0
2008-12-02 13:40:00,13.0,13.03,12.99,13.01,59700.0,13.0,13.03,12.99,13.01,59700.0
2008-12-02 13:45:00,13.01,13.01,12.97,12.99,51600.0,13.01,13.01,12.97,12.99,51600.0
2008-12-02 13:50:00,12.99,13.0,12.93,12.94,54600.0,12.99,13.0,12.93,12.94,54600.0
2008-12-02 13:55:00,12.94,12.94,12.88,12.89,63300.0,12.94,12.94,12.88,12.89,63300.0
2008-12-02 14:00:00,12.89,12.9,12.82,12.84,161400.0,12.89,12.9,12.82,12.84,161400.0
2008-12-02 14:05:00,12.84,12.84,12.7,12.72,158400.0,12.84,12.84,12.7,12.72,158400.0
2008-12-02 14:10:00,12.72,12.74,12.67,12.74,149100.0,12.72,12.74,12.67,12.74,149100.0
2008-12-02 14:15:00,12.73,12.74,12.67,12.69,100200.0,12.73,12.74,12.67,12.69,100200.0
2008-12-02 14:20:00,12.68,12.7,12.64,12.7,174000.0,12.68,12.7,12.64,12.7,174000.0
2008-12-02 14:25:00,12.7,12.7,12.6,12.64,113700.0,12.7,12.7,12.6,12.64,113700.0
2008-12-02 14:30:00,12.64,12.72,12.61,12.68,106800.0,12.64,12.72,12.61,12.68,106800.0
2008-12-02 14:35:00,12.67,12.69,12.61,12.67,138300.0,12.67,12.69,12.61,12.67,138300.0
2008-12-02 14:40:00,12.67,12.68,12.62,12.67,140700.0,12.67,12.68,12.62,12.67,140700.0
2008-12-02 14:45:00,12.67,12.68,12.63,12.66,186600.0,12.67,12.68,12.63,12.66,186600.0
2008-12-02 14:50:00,12.66,12.71,12.64,12.65,140400.0,12.66,12.71,12.64,12.65,140400.0
2008-12-02 14:55:00,12.65,12.68,12.64,12.66,133800.0,12.65,12.68,12.64,12.66,133800.0
2008-12-02 15:00:00,12.66,12.66,12.58,12.6,191700.0,12.66,12.66,12.58,12.6,191700.0
2008-12-02 15:05:00,12.6,12.63,12.58,12.61,207000.0,12.6,12.63,12.58,12.61,207000.0
2008-12-02 15:10:00,12.61,12.66,12.56,12.57,123000.0,12.61,12.66,12.56,12.57,123000.0
2008-12-02 15:15:00,12.57,12.62,12.57,12.61,114300.0,12.57,12.62,12.57,12.61,114300.0
2008-12-02 15:20:00,12.61,12.67,12.57,12.63,153600.0,12.61,12.67,12.57,12.63,153600.0
2008-12-02 15:25:00,12.64,12.64,12.56,12.57,149700.0,12.64,12.64,12.56,12.57,149700.0
2008-12-02 15:30:00,12.57,12.68,12.57,12.68,164100.0,12.57,12.68,12.57,12.68,164100.0
2008-12-02 15:35:00,12.68,12.78,12.67,12.71,271200.0,12.68,12.78,12.67,12.71,271200.0
2008-12-02 15:40:00,12.71,12.71,12.61,12.68,163800.0,12.71,12.71,12.61,12.68,163800.0
2008-12-02 15:45:00,12.68,12.71,12.55,12.55,178500.0,12.68,12.71,12.55,12.55,178500.0
2008-12-02 15:50:00,12.57,12.67,12.56,12.62,155700.0,12.57,12.67,12.56,12.62,155700.0
2008-12-02 15:55:00,12.63,12.71,12.61,12.71,453000.0,12.63,12.71,12.61,12.71,453000.0
2008-12-03 09:30:00,12.51,12.82,12.51,12.82,120900.0,12.51,12.82,12.51,12.82,120900.0
2008-12-03 09:35:00,12.82,13.01,12.58,13.01,200400.0,12.82,13.01,12.58,13.01,200400.0
2008-12-03 09:40:00,13.01,13.05,12.89,12.95,128400.0,13.01,13.05,12.89,12.95,128400.0
2008-12-03 09:45:00,12.95,12.95,12.79,12.82,119100.0,12.95,12.95,12.79,12.82,119100.0
2008-12-03 09:50:00,12.81,12.88,12.8,12.8,111900.0,12.81,12.88,12.8,12.8,111900.0
2008-12-03 09:55:00,12.8,12.84,12.76,12.84,106800.0,12.8,12.84,12.76,12.84,106800.0
2008-12-03 10:00:00,12.84,12.87,12.75,12.87,118200.0,12.84,12.87,12.75,12.87,118200.0
2008-12-03 10:05:00,12.87,13.0,12.87,13.0,195300.0,12.87,13.0,12.87,13.0,195300.0
2008-12-03 10:10:00,12.99,13.1,12.99,13.06,205200.0,12.99,13.1,12.99,13.06,205200.0
2008-12-03 10:15:00,13.06,13.09,12.97,12.98,130800.0,13.06,13.09,12.97,12.98,130800.0
2008-12-03 10:20:00,12.97,13.02,12.93,13.02,82800.0,12.97,13.02,12.93,13.02,82800.0
2008-12-03 10:25:00,13.03,13.09,13.02,13.09,86100.0,13.03,13.09,13.02,13.09,86100.0
2008-12-03 10:30:00,13.11,13.2,13.09,13.17,227700.0,13.11,13.2,13.09,13.17,227700.0
2008-12-03 10:35:00,13.17,13.18,12.91,13.13,170100.0,13.17,13.18,12.91,13.13,170100.0
2008-12-03 10:40:00,13.13,13.21,13.13,13.21,173700.0,13.13,13.21,13.13,13.21,173700.0
2008-12-03 10:45:00,13.21,13.24,13.15,13.19,231600.0,13.21,13.24,13.15,13.19,231600.0
2008-12-03 10:50:00,13.19,13.23,13.17,13.23,151500.0,13.19,13.23,13.17,13.23,151500.0
2008-12-03 10:55:00,13.23,13.33,13.2,13.31,207300.0,13.23,13.33,13.2,13.31,207300.0
2008-12-03 11:00:00,13.31,13.33,13.23,13.23,102000.0,13.31,13.33,13.23,13.23,102000.0
2008-12-03 11:05:00,13.24,13.29,13.19,13.29,115200.0,13.24,13.29,13.19,13.29,115200.0
2008-12-03 11:10:00,13.28,13.36,13.28,13.35,68400.0,13.28,13.36,13.28,13.35,68400.0
2008-12-03 11:15:00,13.35,13.37,13.3,13.31,102600.0,13.35,13.37,13.3,13.31,102600.0
2008-12-03 11:20:00,13.31,13.36,13.29,13.35,68700.0,13.31,13.36,13.29,13.35,68700.0
2008-12-03 11:25:00,13.36,13.41,13.24,13.24,88800.0,13.36,13.41,13.24,13.24,88800.0
2008-12-03 11:30:00,13.25,13.37,13.25,13.28,91500.0,13.25,13.37,13.25,13.28,91500.0
2008-12-03 11:35:00,13.28,13.31,13.23,13.28,54600.0,13.28,13.31,13.23,13.28,54600.0
2008-12-03 11:40:00,13.29,13.34,13.24,13.24,86100.0,13.29,13.34,13.24,13.24,86100.0
2008-12-03 11:45:00,13.24,13.26,13.18,13.26,66300.0,13.24,13.26,13.18,13.26,66300.0
2008-12-03 11:50:00,13.25,13.28,13.21,13.28,49500.0,13.25,13.28,13.21,13.28,49500.0
2008-12-03 11:55:00,13.28,13.33,13.25,13.32,42900.0,13.28,13.33,13.25,13.32,42900.0
2008-12-03 12:00:00,13.31,13.32,13.16,13.16,51900.0,13.31,13.32,13.16,13.16,51900.0
2008-12-03 12:05:00,13.16,13.2,13.07,13.08,77700.0,13.16,13.2,13.07,13.08,77700.0
2008-12-03 12:10:00,13.09,13.2,13.09,13.13,66900.0,13.09,13.2,13.09,13.13,66900.0
2008-12-03 12:15:00,13.13,13.19,13.08,13.08,62100.0,13.13,13.19,13.08,13.08,62100.0
2008-12-03 12:20:00,13.08,13.18,13.07,13.16,71100.0,13.08,13.18,13.07,13.16,71100.0
2008-12-03 12:25:00,13.16,13.24,13.16,13.19,60600.0,13.16,13.24,13.16,13.19,60600.0
2008-12-03 12:30:00,13.2,13.3,13.19,13.27,70200.0,13.2,13.3,13.19,13.27,70200.0
2008-12-03 12:35:00,13.27,13.31,13.21,13.25,100200.0,13.27,13.31,13.21,13.25,100200.0
2008-12-03 12:40:00,13.26,13.26,13.12,13.13,60600.0,13.26,13.26,13.12,13.13,60600.0
2008-12-03 12:45:00,13.14,13.16,13.09,13.1,74700.0,13.14,13.16,13.09,13.1,74700.0
2008-12-03 12:50:00,13.1,13.1,13.04,13.1,70500.0,13.1,13.1,13.04,13.1,70500.0
2008-12-03 12:55:00,13.11,13.16,13.06,13.08,42300.0,13.11,13.16,13.06,13.08,42300.0
2008-12-03 13:00:00,13.06,13.1,13.05,13.06,82800.0,13.06,13.1,13.05,13.06,82800.0
2008-12-03 13:05:00,13.06,13.07,13.04,13.06,50400.0,13.06,13.07,13.04,13.06,50400.0
2008-12-03 13:10:00,13.07,13.1,13.06,13.09,32100.0,13.07,13.1,13.06,13.09,32100.0
2008-12-03 13:15:00,13.09,13.11,13.05,13.09,118200.0,13.09,13.11,13.05,13.09,118200.0
2008-12-03 13:20:00,13.09,13.11,13.01,13.01,103200.0,13.09,13.11,13.01,13.01,103200.0
2008-12-03 13:25:00,13.01,13.02,12.97,12.98,159300.0,13.01,13.02,12.97,12.98,159300.0
2008-12-03 13:30:00,12.99,13.01,12.97,13.0,117900.0,12.99,13.01,12.97,13.0,117900.0
2008-12-03 13:35:00,13.0,13.06,13.0,13.02,66600.0,13.0,13.06,13.0,13.02,66600.0
2008-12-03 13:40:00,13.02,13.05,12.95,13.03,77400.0,13.02,13.05,12.95,13.03,77400.0
2008-12-03 13:45:00,13.04,13.04,12.97,13.04,80400.0,13.04,13.04,12.97,13.04,80400.0
2008-12-03 13:50:00,13.05,13.05,12.97,13.01,83100.0,13.05,13.05,12.97,13.01,83100.0
2008-12-03 13:55:00,13.01,13.03,13.0,13.01,44100.0,13.01,13.03,13.0,13.01,44100.0
2008-12-03 14:00:00,13.01,13.07,12.97,13.05,139500.0,13.01,13.07,12.97,13.05,139500.0
2008-12-03 14:05:00,13.05,13.09,12.98,13.09,192900.0,13.05,13.09,12.98,13.09,192900.0
2008-12-03 14:10:00,13.08,13.15,13.07,13.1,156600.0,13.08,13.15,13.07,13.1,156600.0
2008-12-03 14:15:00,13.1,13.18,13.07,13.18,195000.0,13.1,13.18,13.07,13.18,195000.0
2008-12-03 14:20:00,13.18,13.22,13.1,13.19,101100.0,13.18,13.22,13.1,13.19,101100.0
2008-12-03 14:25:00,13.2,13.31,13.19,13.27,144000.0,13.2,13.31,13.19,13.27,144000.0
2008-12-03 14:30:00,13.27,13.36,13.23,13.3,141000.0,13.27,13.36,13.23,13.3,141000.0
2008-12-03 14:35:00,13.31,13.34,13.27,13.29,143700.0,13.31,13.34,13.27,13.29,143700.0
2008-12-03 14:40:00,13.29,13.36,13.27,13.32,187800.0,13.29,13.36,13.27,13.32,187800.0
2008-12-03 14:45:00,13.32,13.43,13.32,13.36,175500.0,13.32,13.43,13.32,13.36,175500.0
2008-12-03 14:50:00,13.36,13.43,13.32,13.33,92700.0,13.36,13.43,13.32,13.33,92700.0
2008-12-03 14:55:00,13.33,13.4,13.29,13.3,123600.0,13.33,13.4,13.29,13.3,123600.0
2008-12-03 15:00:00,13.31,13.33,13.22,13.26,125100.0,13.31,13.33,13.22,13.26,125100.0
2008-12-03 15:05:00,13.26,13.41,13.26,13.36,186000.0,13.26,13.41,13.26,13.36,186000.0
2008-12-03 15:10:00,13.34,13.39,13.27,13.31,155100.0,13.34,13.39,13.27,13.31,155100.0
2008-12-03 15:15:00,13.32,13.35,13.21,13.33,207000.0,13.32,13.35,13.21,13.33,207000.0
2008-12-03 15:20:00,13.33,13.4,13.28,13.28,160500.0,13.33,13.4,13.28,13.28,160500.0
2008-12-03 15:25:00,13.29,13.36,13.26,13.35,153000.0,13.29,13.36,13.26,13.35,153000.0
2008-12-03 15:30:00,13.35,13.37,13.26,13.36,188700.0,13.35,13.37,13.26,13.36,188700.0
2008-12-03 15:35:00,13.36,13.4,13.33,13.38,222900.0,13.36,13.4,13.33,13.38,222900.0
2008-12-03 15:40:00,13.38,13.51,13.38,13.41,218700.0,13.38,13.51,13.38,13.41,218700.0
2008-12-03 15:45:00,13.4,13.48,13.33,13.43,198900.0,13.4,13.48,13.33,13.43,198900.0
2008-12-03 15:50:00,13.43,13.47,13.41,13.47,175500.0,13.43,13.47,13.41,13.47,175500.0
2008-12-03 15:55:00,13.47,13.5,13.44,13.49,204600.0,13.47,13.5,13.44,13.49,204600.0
2008-12-04 09:30:00,13.57,13.66,13.4,13.55,146100.0,13.57,13.66,13.4,13.55,146100.0
2008-12-04 09:35:00,13.54,13.66,13.52,13.66,211500.0,13.54,13.66,13.52,13.66,211500.0
2008-12-04 09:40:00,13.66,13.79,13.64,13.69,181200.0,13.66,13.79,13.64,13.69,181200.0
2008-12-04 09:45:00,13.68,13.78,13.65,13.69,141600.0,13.68,13.78,13.65,13.69,141600.0
2008-12-04 09:50:00,13.7,13.79,13.7,13.73,111600.0,13.7,13.79,13.7,13.73,111600.0
2008-12-04 09:55:00,13.72,13.83,13.71,13.82,111300.0,13.72,13.83,13.71,13.82,111300.0
2008-12-04 10:00:00,13.83,13.89,13.78,13.82,166200.0,13.83,13.89,13.78,13.82,166200.0
2008-12-04 10:05:00,13.81,13.82,13.65,13.65,219900.0,13.81,13.82,13.65,13.65,219900.0
2008-12-04 10:10:00,13.64,13.67,13.52,13.54,235800.0,13.64,13.67,13.52,13.54,235800.0
2008-12-04 10:15:00,13.54,13.7,13.54,13.67,159900.0,13.54,13.7,13.54,13.67,159900.0
2008-12-04 10:20:00,13.67,13.84,13.66,13.75,125100.0,13.67,13.84,13.66,13.75,125100.0
2008-12-04 10:25:00,13.73,13.76,13.7,13.73,126600.0,13.73,13.76,13.7,13.73,126600.0
2008-12-04 10:30:00,13.73,13.76,13.66,13.75,106200.0,13.73,13.76,13.66,13.75,106200.0
2008-12-04 10:35:00,13.75,13.85,13.7,13.81,145500.0,13.75,13.85,13.7,13.81,145500.0
2008-12-04 10:40:00,13.81,13.91,13.8,13.8,137700.0,13.81,13.91,13.8,13.8,137700.0
2008-12-04 10:45:00,13.8,13.87,13.77,13.8,125400.0,13.8,13.87,13.77,13.8,125400.0
2008-12-04 10:50:00,13.8,13.87,13.76,13.82,135900.0,13.8,13.87,13.76,13.82,135900.0
2008-12-04 10:55:00,13.82,13.91,13.8,13.89,106200.0,13.82,13.91,13.8,13.89,106200.0
2008-12-04 11:00:00,13.88,13.89,13.82,13.83,140100.0,13.88,13.89,13.82,13.83,140100.0
2008-12-04 11:05:00,13.83,13.83,13.72,13.72,80100.0,13.83,13.83,13.72,13.72,80100.0
2008-12-04 11:10:00,13.72,13.76,13.67,13.75,85500.0,13.72,13.76,13.67,13.75,85500.0
2008-12-04 11:15:00,13.75,13.75,13.68,13.75,110700.0,13.75,13.75,13.68,13.75,110700.0
2008-12-04 11:20:00,13.74,13.8,13.71,13.8,151200.0,13.74,13.8,13.71,13.8,151200.0
2008-12-04 11:25:00,13.8,13.83,13.68,13.68,101400.0,13.8,13.83,13.68,13.68,101400.0
2008-12-04 11:30:00,13.68,13.73,13.65,13.71,97200.0,13.68,13.73,13.65,13.71,97200.0
2008-12-04 11:35:00,13.72,13.72,13.64,13.68,64500.0,13.72,13.72,13.64,13.68,64500.0
2008-12-04 11:40:00,13.69,13.69,13.56,13.56,141000.0,13.69,13.69,13.56,13.56,141000.0
2008-12-04 11:45:00,13.57,13.7,13.56,13.67,132300.0,13.57,13.7,13.56,13.67,132300.0
2008-12-04 11:50:00,13.66,13.68,13.62,13.66,88500.0,13.66,13.68,13.62,13.66,88500.0
2008-12-04 11:55:00,13.67,13.75,13.63,13.63,181500.0,13.67,13.75,13.63,13.63,181500.0
2008-12-04 12:00:00,13.64,13.68,13.59,13.59,70200.0,13.64,13.68,13.59,13.59,70200.0
2008-12-04 12:05:00,13.59,13.6,13.53,13.59,58200.0,13.59,13.6,13.53,13.59,58200.0
2008-12-04 12:10:00,13.59,13.59,13.54,13.54,40200.0,13.59,13.59,13.54,13.54,40200.0
2008-12-04 12:15:00,13.55,13.59,13.48,13.49,101400.0,13.55,13.59,13.48,13.49,101400.0
2008-12-04 12:20:00,13.47,13.5,13.44,13.47,170100.0,13.47,13.5,13.44,13.47,170100.0
2008-12-04 12:25:00,13.47,13.49,13.42,13.45,174300.0,13.47,13.49,13.42,13.45,174300.0
2008-12-04 12:30:00,13.45,13.46,13.42,13.45,191700.0,13.45,13.46,13.42,13.45,191700.0
2008-12-04 12:35:00,13.46,13.52,13.41,13.52,123600.0,13.46,13.52,13.41,13.52,123600.0
2008-12-04 12:40:00,13.52,13.56,13.5,13.55,60300.0,13.52,13.56,13.5,13.55,60300.0
2008-12-04 12:45:00,13.55,13.55,13.42,13.44,101400.0,13.55,13.55,13.42,13.44,101400.0
2008-12-04 12:50:00,13.44,13.51,13.44,13.5,105000.0,13.44,13.51,13.44,13.5,105000.0
2008-12-04 12:55:00,13.5,13.51,13.45,13.45,102000.0,13.5,13.51,13.45,13.45,102000.0
2008-12-04 13:00:00,13.46,13.46,13.4,13.4,98100.0,13.46,13.46,13.4,13.4,98100.0
2008-12-04 13:05:00,13.41,13.43,13.38,13.38,147000.0,13.41,13.43,13.38,13.38,147000.0
2008-12-04 13:10:00,13.38,13.38,13.27,13.28,120600.0,13.38,13.38,13.27,13.28,120600.0
2008-12-04 13:15:00,13.27,13.28,13.22,13.24,102900.0,13.27,13.28,13.22,13.24,102900.0
2008-12-04 13:20:00,13.24,13.3,13.22,13.29,73500.0,13.24,13.3,13.22,13.29,73500.0
2008-12-04 13:25:00,13.28,13.29,13.25,13.25,152700.0,13.28,13.29,13.25,13.25,152700.0
2008-12-04 13:30:00,13.26,13.33,13.24,13.3,219600.0,13.26,13.33,13.24,13.3,219600.0
2008-12-04 13:35:00,13.31,13.35,13.29,13.34,128400.0,13.31,13.35,13.29,13.34,128400.0
2008-12-04 13:40:00,13.34,13.35,13.32,13.34,117300.0,13.34,13.35,13.32,13.34,117300.0
2008-12-04 13:45:00,13.34,13.4,13.33,13.36,69900.0,13.34,13.4,13.33,13.36,69900.0
2008-12-04 13:50:00,13.36,13.44,13.33,13.42,83700.0,13.36,13.44,13.33,13.42,83700.0
2008-12-04 13:55:00,13.42,13.44,13.42,13.43,81000.0,13.42,13.44,13.42,13.43,81000.0
2008-12-04 14:00:00,13.43,13.54,13.43,13.48,51000.0,13.43,13.54,13.43,13.48,51000.0
2008-12-04 14:05:00,13.48,13.6,13.48,13.59,127800.0,13.48,13.6,13.48,13.59,127800.0
2008-12-04 14:10:00,13.59,13.61,13.56,13.58,147000.0,13.59,13.61,13.56,13.58,147000.0
2008-12-04 14:15:00,13.55,13.61,13.5,13.59,95400.0,13.55,13.61,13.5,13.59,95400.0
2008-12-04 14:20:00,13.59,13.66,13.59,13.62,59400.0,13.59,13.66,13.59,13.62,59400.0
2008-12-04 14:25:00,13.62,13.62,13.58,13.6,54000.0,13.62,13.62,13.58,13.6,54000.0
2008-12-04 14:30:00,13.6,13.66,13.59,13.64,59700.0,13.6,13.66,13.59,13.64,59700.0
2008-12-04 14:35:00,13.64,13.67,13.59,13.64,64800.0,13.64,13.67,13.59,13.64,64800.0
2008-12-04 14:40:00,13.65,13.65,13.6,13.62,143100.0,13.65,13.65,13.6,13.62,143100.0
2008-12-04 14:45:00,13.6,13.65,13.52,13.6,120900.0,13.6,13.65,13.52,13.6,120900.0
2008-12-04 14:50:00,13.61,13.64,13.57,13.6,71700.0,13.61,13.64,13.57,13.6,71700.0
2008-12-04 14:55:00,13.61,13.67,13.58,13.6,150000.0,13.61,13.67,13.58,13.6,150000.0
2008-12-04 15:00:00,13.6,13.6,13.48,13.48,105300.0,13.6,13.6,13.48,13.48,105300.0
2008-12-04 15:05:00,13.46,13.47,13.37,13.42,87600.0,13.46,13.47,13.37,13.42,87600.0
2008-12-04 15:10:00,13.44,13.47,13.31,13.32,102300.0,13.44,13.47,13.31,13.32,102300.0
2008-12-04 15:15:00,13.31,13.38,13.27,13.33,93600.0,13.31,13.38,13.27,13.33,93600.0
2008-12-04 15:20:00,13.34,13.36,13.2,13.26,113700.0,13.34,13.36,13.2,13.26,113700.0
2008-12-04 15:25:00,13.27,13.32,13.18,13.19,135300.0,13.27,13.32,13.18,13.19,135300.0
2008-12-04 15:30:00,13.19,13.27,13.14,13.15,111000.0,13.19,13.27,13.14,13.15,111000.0
2008-12-04 15:35:00,13.15,13.16,13.08,13.1,160200.0,13.15,13.16,13.08,13.1,160200.0
2008-12-04 15:40:00,13.1,13.32,13.07,13.29,193500.0,13.1,13.32,13.07,13.29,193500.0
2008-12-04 15:45:00,13.29,13.39,13.22,13.25,180900.0,13.29,13.39,13.22,13.25,180900.0
2008-12-04 15:50:00,13.26,13.31,13.2,13.3,285600.0,13.26,13.31,13.2,13.3,285600.0
2008-12-04 15:55:00,13.3,13.36,13.27,13.35,280800.0,13.3,13.36,13.27,13.35,280800.0
2008-12-05 09:30:00,13.45,13.54,12.92,13.17,242400.0,13.45,13.54,12.92,13.17,242400.0
2008-12-05 09:35:00,13.16,13.3,13.1,13.11,314400.0,13.16,13.3,13.1,13.11,314400.0
2008-12-05 09:40:00,13.1,13.17,13.03,13.1,205500.0,13.1,13.17,13.03,13.1,205500.0
2008-12-05 09:45:00,13.11,13.17,13.05,13.05,177900.0,13.11,13.17,13.05,13.05,177900.0
2008-12-05 09:50:00,13.04,13.2,13.04,13.15,157500.0,13.04,13.2,13.04,13.15,157500.0
2008-12-05 09:55:00,13.14,13.15,12.99,13.0,82500.0,13.14,13.15,12.99,13.0,82500.0
2008-12-05 10:00:00,13.0,13.06,12.99,13.03,78900.0,13.0,13.06,12.99,13.03,78900.0
2008-12-05 10:05:00,13.03,13.07,12.96,13.03,138900.0,13.03,13.07,12.96,13.03,138900.0
2008-12-05 10:10:00,13.03,13.05,12.99,13.03,101400.0,13.03,13.05,12.99,13.03,101400.0
2008-12-05 10:15:00,13.01,13.12,13.01,13.06,76500.0,13.01,13.12,13.01,13.06,76500.0
2008-12-05 10:20:00,13.06,13.11,13.03,13.1,83100.0,13.06,13.11,13.03,13.1,83100.0
2008-12-05 10:25:00,13.1,13.16,13.08,13.11,136800.0,13.1,13.16,13.08,13.11,136800.0
2008-12-05 10:30:00,13.11,13.17,13.1,13.14,105900.0,13.11,13.17,13.1,13.14,105900.0
2008-12-05 10:35:00,13.13,13.18,13.1,13.14,51600.0,13.13,13.18,13.1,13.14,51600.0
2008-12-05 10:40:00,13.15,13.17,13.07,13.13,59100.0,13.15,13.17,13.07,13.13,59100.0
2008-12-05 10:45:00,13.14,13.25,13.12,13.23,99900.0,13.14,13.25,13.12,13.23,99900.0
2008-12-05 10:50:00,13.23,13.23,13.18,13.21,75000.0,13.23,13.23,13.18,13.21,75000.0
2008-12-05 10:55:00,13.21,13.35,13.2,13.34,119100.0,13.21,13.35,13.2,13.34,119100.0
2008-12-05 11:00:00,13.34,13.38,13.32,13.34,76500.0,13.34,13.38,13.32,13.34,76500.0
2008-12-05 11:05:00,13.35,13.39,13.33,13.36,60600.0,13.35,13.39,13.33,13.36,60600.0
2008-12-05 11:10:00,13.37,13.43,13.34,13.38,72000.0,13.37,13.43,13.34,13.38,72000.0
2008-12-05 11:15:00,13.4,13.42,13.33,13.37,65700.0,13.4,13.42,13.33,13.37,65700.0
2008-12-05 11:20:00,13.39,13.42,13.35,13.35,92700.0,13.39,13.42,13.35,13.35,92700.0
2008-12-05 11:25:00,13.35,13.37,13.34,13.37,34800.0,13.35,13.37,13.34,13.37,34800.0
2008-12-05 11:30:00,13.37,13.38,13.31,13.38,48300.0,13.37,13.38,13.31,13.38,48300.0
2008-12-05 11:35:00,13.37,13.42,13.34,13.42,64800.0,13.37,13.42,13.34,13.42,64800.0
2008-12-05 11:40:00,13.42,13.44,13.37,13.4,100500.0,13.42,13.44,13.37,13.4,100500.0
2008-12-05 11:45:00,13.4,13.42,13.34,13.37,66000.0,13.4,13.42,13.34,13.37,66000.0
2008-12-05 11:50:00,13.37,13.47,13.37,13.46,73200.0,13.37,13.47,13.37,13.46,73200.0
2008-12-05 11:55:00,13.46,13.46,13.4,13.41,66600.0,13.46,13.46,13.4,13.41,66600.0
2008-12-05 12:00:00,13.41,13.46,13.37,13.37,57300.0,13.41,13.46,13.37,13.37,57300.0
2008-12-05 12:05:00,13.37,13.45,13.33,13.45,57600.0,13.37,13.45,13.33,13.45,57600.0
2008-12-05 12:10:00,13.44,13.49,13.43,13.49,42000.0,13.44,13.49,13.43,13.49,42000.0
2008-12-05 12:15:00,13.49,13.52,13.45,13.52,51600.0,13.49,13.52,13.45,13.52,51600.0
2008-12-05 12:20:00,13.51,13.52,13.44,13.44,65700.0,13.51,13.52,13.44,13.44,65700.0
2008-12-05 12:25:00,13.45,13.54,13.45,13.54,43800.0,13.45,13.54,13.45,13.54,43800.0
2008-12-05 12:30:00,13.54,13.54,13.39,13.4,77700.0,13.54,13.54,13.39,13.4,77700.0
2008-12-05 12:35:00,13.4,13.48,13.4,13.48,21000.0,13.4,13.48,13.4,13.48,21000.0
2008-12-05 12:40:00,13.47,13.51,13.46,13.51,60000.0,13.47,13.51,13.46,13.51,60000.0
2008-12-05 12:45:00,13.5,13.57,13.5,13.53,28200.0,13.5,13.57,13.5,13.53,28200.0
2008-12-05 12:50:00,13.54,13.56,13.51,13.56,106200.0,13.54,13.56,13.51,13.56,106200.0
2008-12-05 12:55:00,13.56,13.59,13.53,13.58,45000.0,13.56,13.59,13.53,13.58,45000.0
2008-12-05 13:00:00,13.59,13.65,13.58,13.65,45900.0,13.59,13.65,13.58,13.65,45900.0
2008-12-05 13:05:00,13.65,13.69,13.57,13.59,58800.0,13.65,13.69,13.57,13.59,58800.0
2008-12-05 13:10:00,13.6,13.68,13.59,13.65,76800.0,13.6,13.68,13.59,13.65,76800.0
2008-12-05 13:15:00,13.66,13.69,13.62,13.63,42900.0,13.66,13.69,13.62,13.63,42900.0
2008-12-05 13:20:00,13.63,13.71,13.62,13.7,41100.0,13.63,13.71,13.62,13.7,41100.0
2008-12-05 13:25:00,13.7,13.76,13.69,13.72,242400.0,13.7,13.76,13.69,13.72,242400.0
2008-12-05 13:30:00,13.72,13.84,13.71,13.8,105600.0,13.72,13.84,13.71,13.8,105600.0
2008-12-05 13:35:00,13.8,13.81,13.73,13.8,51600.0,13.8,13.81,13.73,13.8,51600.0
2008-12-05 13:40:00,13.8,13.83,13.77,13.82,95100.0,13.8,13.83,13.77,13.82,95100.0
2008-12-05 13:45:00,13.81,13.86,13.8,13.86,98700.0,13.81,13.86,13.8,13.86,98700.0
2008-12-05 13:50:00,13.86,13.94,13.86,13.87,117600.0,13.86,13.94,13.86,13.87,117600.0
2008-12-05 13:55:00,13.87,13.97,13.82,13.83,98700.0,13.87,13.97,13.82,13.83,98700.0
2008-12-05 14:00:00,13.84,13.88,13.71,13.72,108600.0,13.84,13.88,13.71,13.72,108600.0
2008-12-05 14:05:00,13.72,13.75,13.61,13.62,156000.0,13.72,13.75,13.61,13.62,156000.0
2008-12-05 14:10:00,13.62,13.67,13.59,13.66,167100.0,13.62,13.67,13.59,13.66,167100.0
2008-12-05 14:15:00,13.67,13.72,13.61,13.67,180900.0,13.67,13.72,13.61,13.67,180900.0
2008-12-05 14:20:00,13.67,13.78,13.67,13.75,72600.0,13.67,13.78,13.67,13.75,72600.0
2008-12-05 14:25:00,13.76,13.79,13.71,13.73,56100.0,13.76,13.79,13.71,13.73,56100.0
2008-12-05 14:30:00,13.73,13.82,13.72,13.81,48000.0,13.73,13.82,13.72,13.81,48000.0
2008-12-05 14:35:00,13.82,13.88,13.78,13.87,81000.0,13.82,13.88,13.78,13.87,81000.0
2008-12-05 14:40:00,13.9,14.0,13.9,13.96,171600.0,13.9,14.0,13.9,13.96,171600.0
2008-12-05 14:45:00,13.95,14.03,13.94,14.01,341700.0,13.95,14.03,13.94,14.01,341700.0
2008-12-05 14:50:00,14.01,14.03,13.97,13.97,179400.0,14.01,14.03,13.97,13.97,179400.0
2008-12-05 14:55:00,13.95,14.02,13.93,13.96,151800.0,13.95,14.02,13.93,13.96,151800.0
2008-12-05 15:00:00,13.95,14.03,13.76,13.82,111900.0,13.95,14.03,13.76,13.82,111900.0
2008-12-05 15:05:00,13.83,13.92,13.79,13.89,131400.0,13.83,13.92,13.79,13.89,131400.0
2008-12-05 15:10:00,13.88,13.97,13.86,13.9,78300.0,13.88,13.97,13.86,13.9,78300.0
2008-12-05 15:15:00,13.91,14.02,13.91,13.92,104700.0,13.91,14.02,13.91,13.92,104700.0
2008-12-05 15:20:00,13.91,13.95,13.83,13.92,132600.0,13.91,13.95,13.83,13.92,132600.0
2008-12-05 15:25:00,13.92,14.02,13.89,13.96,117900.0,13.92,14.02,13.89,13.96,117900.0
2008-12-05 15:30:00,13.95,14.03,13.94,13.96,192000.0,13.95,14.03,13.94,13.96,192000.0
2008-12-05 15:35:00,13.96,14.02,13.92,13.99,178500.0,13.96,14.02,13.92,13.99,178500.0
2008-12-05 15:40:00,14.0,14.05,13.9,13.96,162300.0,14.0,14.05,13.9,13.96,162300.0
2008-12-05 15:45:00,13.96,14.0,13.88,13.95,183900.0,13.96,14.0,13.88,13.95,183900.0
2008-12-05 15:50:00,13.91,13.98,13.87,13.94,317700.0,13.91,13.98,13.87,13.94,317700.0
2008-12-05 15:55:00,13.94,14.1,13.94,14.1,361500.0,13.94,14.1,13.94,14.1,361500.0
2008-12-08 09:30:00,14.06,14.11,13.89,14.06,286500.0,14.06,14.11,13.89,14.06,286500.0
2008-12-08 09:35:00,14.04,14.29,14.04,14.24,270600.0,14.04,14.29,14.04,14.24,270600.0
2008-12-08 09:40:00,14.25,14.43,14.23,14.36,290700.0,14.25,14.43,14.23,14.36,290700.0
2008-12-08 09:45:00,14.36,14.39,14.26,14.39,152400.0,14.36,14.39,14.26,14.39,152400.0
2008-12-08 09:50:00,14.37,14.38,14.04,14.04,123000.0,14.37,14.38,14.04,14.04,123000.0
2008-12-08 09:55:00,14.04,14.1,13.98,14.0,84600.0,14.04,14.1,13.98,14.0,84600.0
2008-12-08 10:00:00,13.99,14.0,13.71,13.78,210600.0,13.99,14.0,13.71,13.78,210600.0
2008-12-08 10:05:00,13.78,13.94,13.78,13.9,55500.0,13.78,13.94,13.78,13.9,55500.0
2008-12-08 10:10:00,13.9,13.9,13.8,13.84,97200.0,13.9,13.9,13.8,13.84,97200.0
2008-12-08 10:15:00,13.84,13.88,13.83,13.86,89400.0,13.84,13.88,13.83,13.86,89400.0
2008-12-08 10:20:00,13.86,13.97,13.84,13.97,116400.0,13.86,13.97,13.84,13.97,116400.0
2008-12-08 10:25:00,13.96,13.97,13.9,13.96,86100.0,13.96,13.97,13.9,13.96,86100.0
2008-12-08 10:30:00,13.96,14.01,13.92,14.01,71100.0,13.96,14.01,13.92,14.01,71100.0
2008-12-08 10:35:00,14.01,14.03,13.95,14.02,102600.0,14.01,14.03,13.95,14.02,102600.0
2008-12-08 10:40:00,14.02,14.14,14.02,14.13,105600.0,14.02,14.14,14.02,14.13,105600.0
2008-12-08 10:45:00,14.13,14.18,14.1,14.11,196200.0,14.13,14.18,14.1,14.11,196200.0
2008-12-08 10:50:00,14.1,14.18,14.1,14.12,78900.0,14.1,14.18,14.1,14.12,78900.0
2008-12-08 10:55:00,14.12,14.13,14.06,14.06,66000.0,14.12,14.13,14.06,14.06,66000.0
2008-12-08 11:00:00,14.07,14.13,14.07,14.09,45000.0,14.07,14.13,14.07,14.09,45000.0
2008-12-08 11:05:00,14.09,14.1,14.01,14.03,51300.0,14.09,14.1,14.01,14.03,51300.0
2008-12-08 11:10:00,14.03,14.06,14.0,14.02,47700.0,14.03,14.06,14.0,14.02,47700.0
2008-12-08 11:15:00,14.01,14.03,13.96,14.0,47400.0,14.01,14.03,13.96,14.0,47400.0
2008-12-08 11:20:00,14.0,14.04,13.98,14.02,33000.0,14.0,14.04,13.98,14.02,33000.0
2008-12-08 11:25:00,14.02,14.03,14.01,14.02,27600.0,14.02,14.03,14.01,14.02,27600.0
2008-12-08 11:30:00,14.03,14.1,14.02,14.05,63600.0,14.03,14.1,14.02,14.05,63600.0
2008-12-08 11:35:00,14.06,14.07,13.96,13.96,53700.0,14.06,14.07,13.96,13.96,53700.0
2008-12-08 11:40:00,13.96,13.96,13.86,13.87,110100.0,13.96,13.96,13.86,13.87,110100.0
2008-12-08 11:45:00,13.87,13.92,13.87,13.87,36900.0,13.87,13.92,13.87,13.87,36900.0
2008-12-08 11:50:00,13.87,13.88,13.82,13.82,18900.0,13.87,13.88,13.82,13.82,18900.0
2008-12-08 11:55:00,13.81,13.82,13.77,13.77,108000.0,13.81,13.82,13.77,13.77,108000.0
2008-12-08 12:00:00,13.77,13.81,13.76,13.81,94800.0,13.77,13.81,13.76,13.81,94800.0
2008-12-08 12:05:00,13.8,13.8,13.71,13.73,47400.0,13.8,13.8,13.71,13.73,47400.0
2008-12-08 12:10:00,13.74,13.8,13.71,13.79,73800.0,13.74,13.8,13.71,13.79,73800.0
2008-12-08 12:15:00,13.79,13.87,13.79,13.87,35100.0,13.79,13.87,13.79,13.87,35100.0
2008-12-08 12:20:00,13.87,13.91,13.86,13.88,25500.0,13.87,13.91,13.86,13.88,25500.0
2008-12-08 12:25:00,13.88,13.89,13.85,13.85,21900.0,13.88,13.89,13.85,13.85,21900.0
2008-12-08 12:30:00,13.85,13.87,13.83,13.84,28800.0,13.85,13.87,13.83,13.84,28800.0
2008-12-08 12:35:00,13.84,13.87,13.83,13.85,22800.0,13.84,13.87,13.83,13.85,22800.0
2008-12-08 12:40:00,13.84,13.84,13.83,13.83,18000.0,13.84,13.84,13.83,13.83,18000.0
2008-12-08 12:45:00,13.82,13.89,13.81,13.81,22500.0,13.82,13.89,13.81,13.81,22500.0
2008-12-08 12:50:00,13.81,13.84,13.71,13.71,54900.0,13.81,13.84,13.71,13.71,54900.0
2008-12-08 12:55:00,13.71,13.78,13.71,13.74,34200.0,13.71,13.78,13.71,13.74,34200.0
2008-12-08 13:00:00,13.74,13.79,13.73,13.73,34500.0,13.74,13.79,13.73,13.73,34500.0
2008-12-08 13:05:00,13.73,13.77,13.71,13.77,19500.0,13.73,13.77,13.71,13.77,19500.0
2008-12-08 13:10:00,13.76,13.81,13.75,13.76,33000.0,13.76,13.81,13.75,13.76,33000.0
2008-12-08 13:15:00,13.76,13.76,13.72,13.74,34800.0,13.76,13.76,13.72,13.74,34800.0
2008-12-08 13:20:00,13.74,13.75,13.71,13.74,30600.0,13.74,13.75,13.71,13.74,30600.0
2008-12-08 13:25:00,13.74,13.8,13.74,13.76,45900.0,13.74,13.8,13.74,13.76,45900.0
2008-12-08 13:30:00,13.75,13.75,13.63,13.63,118200.0,13.75,13.75,13.63,13.63,118200.0
2008-12-08 13:35:00,13.63,13.66,13.62,13.65,62100.0,13.63,13.66,13.62,13.65,62100.0
2008-12-08 13:40:00,13.65,13.67,13.54,13.58,138600.0,13.65,13.67,13.54,13.58,138600.0
2008-12-08 13:45:00,13.58,13.58,13.55,13.57,35100.0,13.58,13.58,13.55,13.57,35100.0
2008-12-08 13:50:00,13.57,13.58,13.54,13.55,89400.0,13.57,13.58,13.54,13.55,89400.0
2008-12-08 13:55:00,13.55,13.58,13.5,13.54,85800.0,13.55,13.58,13.5,13.54,85800.0
2008-12-08 14:00:00,13.52,13.55,13.48,13.53,90000.0,13.52,13.55,13.48,13.53,90000.0
2008-12-08 14:05:00,13.53,13.55,13.45,13.5,198600.0,13.53,13.55,13.45,13.5,198600.0
2008-12-08 14:10:00,13.52,13.58,13.5,13.5,74700.0,13.52,13.58,13.5,13.5,74700.0
2008-12-08 14:15:00,13.52,13.54,13.45,13.5,61800.0,13.52,13.54,13.45,13.5,61800.0
2008-12-08 14:20:00,13.51,13.58,13.5,13.56,62700.0,13.51,13.58,13.5,13.56,62700.0
2008-12-08 14:25:00,13.57,13.62,13.48,13.52,86400.0,13.57,13.62,13.48,13.52,86400.0
2008-12-08 14:30:00,13.53,13.62,13.52,13.52,63900.0,13.53,13.62,13.52,13.52,63900.0
2008-12-08 14:35:00,13.52,13.62,13.52,13.61,55500.0,13.52,13.62,13.52,13.61,55500.0
2008-12-08 14:40:00,13.61,13.66,13.6,13.64,72300.0,13.61,13.66,13.6,13.64,72300.0
2008-12-08 14:45:00,13.64,13.73,13.63,13.7,111900.0,13.64,13.73,13.63,13.7,111900.0
2008-12-08 14:50:00,13.69,13.71,13.63,13.66,68100.0,13.69,13.71,13.63,13.66,68100.0
2008-12-08 14:55:00,13.67,13.7,13.64,13.7,41100.0,13.67,13.7,13.64,13.7,41100.0
2008-12-08 15:00:00,13.7,13.7,13.65,13.7,98400.0,13.7,13.7,13.65,13.7,98400.0
2008-12-08 15:05:00,13.69,13.69,13.64,13.69,156300.0,13.69,13.69,13.64,13.69,156300.0
2008-12-08 15:10:00,13.68,13.69,13.61,13.64,206400.0,13.68,13.69,13.61,13.64,206400.0
2008-12-08 15:15:00,13.63,13.65,13.56,13.56,142500.0,13.63,13.65,13.56,13.56,142500.0
2008-12-08 15:20:00,13.57,13.65,13.56,13.59,98100.0,13.57,13.65,13.56,13.59,98100.0
2008-12-08 15:25:00,13.59,13.67,13.59,13.63,96900.0,13.59,13.67,13.59,13.63,96900.0
2008-12-08 15:30:00,13.64,13.67,13.57,13.58,132900.0,13.64,13.67,13.57,13.58,132900.0
2008-12-08 15:35:00,13.59,13.62,13.46,13.46,103200.0,13.59,13.62,13.46,13.46,103200.0
2008-12-08 15:40:00,13.47,13.56,13.39,13.39,289200.0,13.47,13.56,13.39,13.39,289200.0
2008-12-08 15:45:00,13.39,13.39,13.26,13.29,273900.0,13.39,13.39,13.26,13.29,273900.0
2008-12-08 15:50:00,13.29,13.4,13.27,13.35,232200.0,13.29,13.4,13.27,13.35,232200.0
2008-12-08 15:55:00,13.35,13.5,13.35,13.47,372300.0,13.35,13.5,13.35,13.47,372300.0
2008-12-09 09:30:00,13.25,13.59,13.25,13.49,152100.0,13.25,13.59,13.25,13.49,152100.0
2008-12-09 09:35:00,13.5,13.64,13.49,13.63,189000.0,13.5,13.64,13.49,13.63,189000.0
2008-12-09 09:40:00,13.63,13.68,13.55,13.64,132900.0,13.63,13.68,13.55,13.64,132900.0
2008-12-09 09:45:00,13.64,13.77,13.55,13.56,112800.0,13.64,13.77,13.55,13.56,112800.0
2008-12-09 09:50:00,13.55,13.59,13.5,13.52,145500.0,13.55,13.59,13.5,13.52,145500.0
2008-12-09 09:55:00,13.52,13.54,13.5,13.51,64500.0,13.52,13.54,13.5,13.51,64500.0
2008-12-09 10:00:00,13.51,13.7,13.51,13.69,199500.0,13.51,13.7,13.51,13.69,199500.0
2008-12-09 10:05:00,13.68,13.71,13.51,13.51,88800.0,13.68,13.71,13.51,13.51,88800.0
2008-12-09 10:10:00,13.51,13.61,13.51,13.57,59100.0,13.51,13.61,13.51,13.57,59100.0
2008-12-09 10:15:00,13.57,13.73,13.57,13.7,124500.0,13.57,13.73,13.57,13.7,124500.0
2008-12-09 10:20:00,13.7,13.71,13.62,13.65,206100.0,13.7,13.71,13.62,13.65,206100.0
2008-12-09 10:25:00,13.64,13.67,13.63,13.64,131100.0,13.64,13.67,13.63,13.64,131100.0
2008-12-09 10:30:00,13.64,13.65,13.6,13.64,114900.0,13.64,13.65,13.6,13.64,114900.0
2008-12-09 10:35:00,13.65,13.66,13.56,13.56,89700.0,13.65,13.66,13.56,13.56,89700.0
2008-12-09 10:40:00,13.57,13.68,13.54,13.67,82800.0,13.57,13.68,13.54,13.67,82800.0
2008-12-09 10:45:00,13.68,13.81,13.68,13.81,158400.0,13.68,13.81,13.68,13.81,158400.0
2008-12-09 10:50:00,13.81,13.85,13.8,13.83,113100.0,13.81,13.85,13.8,13.83,113100.0
2008-12-09 10:55:00,13.83,13.88,13.81,13.85,49500.0,13.83,13.88,13.81,13.85,49500.0
2008-12-09 11:00:00,13.85,13.91,13.79,13.79,108300.0,13.85,13.91,13.79,13.79,108300.0
2008-12-09 11:05:00,13.78,13.8,13.75,13.79,58200.0,13.78,13.8,13.75,13.79,58200.0
2008-12-09 11:10:00,13.78,13.81,13.76,13.76,98100.0,13.78,13.81,13.76,13.76,98100.0
2008-12-09 11:15:00,13.76,13.77,13.67,13.68,64200.0,13.76,13.77,13.67,13.68,64200.0
2008-12-09 11:20:00,13.67,13.7,13.67,13.67,53100.0,13.67,13.7,13.67,13.67,53100.0
2008-12-09 11:25:00,13.67,13.68,13.64,13.64,101100.0,13.67,13.68,13.64,13.64,101100.0
2008-12-09 11:30:00,13.65,13.7,13.64,13.68,81300.0,13.65,13.7,13.64,13.68,81300.0
2008-12-09 11:35:00,13.69,13.7,13.6,13.64,93600.0,13.69,13.7,13.6,13.64,93600.0
2008-12-09 11:40:00,13.64,13.67,13.6,13.65,143400.0,13.64,13.67,13.6,13.65,143400.0
2008-12-09 11:45:00,13.65,13.72,13.65,13.68,147000.0,13.65,13.72,13.65,13.68,147000.0
2008-12-09 11:50:00,13.69,13.77,13.68,13.77,101400.0,13.69,13.77,13.68,13.77,101400.0
2008-12-09 11:55:00,13.77,13.83,13.77,13.81,99000.0,13.77,13.83,13.77,13.81,99000.0
2008-12-09 12:00:00,13.81,13.86,13.8,13.85,95100.0,13.81,13.86,13.8,13.85,95100.0
2008-12-09 12:05:00,13.85,13.87,13.82,13.85,193500.0,13.85,13.87,13.82,13.85,193500.0
2008-12-09 12:10:00,13.84,13.88,13.81,13.83,90600.0,13.84,13.88,13.81,13.83,90600.0
2008-12-09 12:15:00,13.83,13.83,13.69,13.74,64800.0,13.83,13.83,13.69,13.74,64800.0
2008-12-09 12:20:00,13.74,13.77,13.69,13.77,72300.0,13.74,13.77,13.69,13.77,72300.0
2008-12-09 12:25:00,13.76,13.77,13.73,13.76,67200.0,13.76,13.77,13.73,13.76,67200.0
2008-12-09 12:30:00,13.78,13.86,13.78,13.82,58800.0,13.78,13.86,13.78,13.82,58800.0
2008-12-09 12:35:00,13.82,13.85,13.81,13.85,44100.0,13.82,13.85,13.81,13.85,44100.0
2008-12-09 12:40:00,13.85,13.87,13.82,13.83,57900.0,13.85,13.87,13.82,13.83,57900.0
2008-12-09 12:45:00,13.84,13.85,13.75,13.76,37800.0,13.84,13.85,13.75,13.76,37800.0
2008-12-09 12:50:00,13.76,13.8,13.74,13.78,40200.0,13.76,13.8,13.74,13.78,40200.0
2008-12-09 12:55:00,13.77,13.78,13.69,13.74,57000.0,13.77,13.78,13.69,13.74,57000.0
2008-12-09 13:00:00,13.74,13.75,13.67,13.68,66000.0,13.74,13.75,13.67,13.68,66000.0
2008-12-09 13:05:00,13.67,13.71,13.66,13.69,39300.0,13.67,13.71,13.66,13.69,39300.0
2008-12-09 13:10:00,13.69,13.7,13.64,13.64,47400.0,13.69,13.7,13.64,13.64,47400.0
2008-12-09 13:15:00,13.64,13.64,13.53,13.57,60600.0,13.64,13.64,13.53,13.57,60600.0
2008-12-09 13:20:00,13.57,13.62,13.56,13.62,73500.0,13.57,13.62,13.56,13.62,73500.0
2008-12-09 13:25:00,13.63,13.63,13.56,13.59,65700.0,13.63,13.63,13.56,13.59,65700.0
2008-12-09 13:30:00,13.59,13.61,13.54,13.56,122400.0,13.59,13.61,13.54,13.56,122400.0
2008-12-09 13:35:00,13.56,13.6,13.51,13.59,313200.0,13.56,13.6,13.51,13.59,313200.0
2008-12-09 13:40:00,13.59,13.66,13.58,13.59,57600.0,13.59,13.66,13.58,13.59,57600.0
2008-12-09 13:45:00,13.6,13.71,13.6,13.71,52500.0,13.6,13.71,13.6,13.71,52500.0
2008-12-09 13:50:00,13.7,13.72,13.59,13.61,39000.0,13.7,13.72,13.59,13.61,39000.0
2008-12-09 13:55:00,13.61,13.65,13.57,13.6,33600.0,13.61,13.65,13.57,13.6,33600.0
2008-12-09 14:00:00,13.59,13.62,13.57,13.6,37200.0,13.59,13.62,13.57,13.6,37200.0
2008-12-09 14:05:00,13.6,13.61,13.45,13.45,149700.0,13.6,13.61,13.45,13.45,149700.0
2008-12-09 14:10:00,13.46,13.51,13.46,13.5,65400.0,13.46,13.51,13.46,13.5,65400.0
2008-12-09 14:15:00,13.5,13.54,13.48,13.53,61500.0,13.5,13.54,13.48,13.53,61500.0
2008-12-09 14:20:00,13.54,13.54,13.38,13.42,92700.0,13.54,13.54,13.38,13.42,92700.0
2008-12-09 14:25:00,13.42,13.44,13.34,13.39,97200.0,13.42,13.44,13.34,13.39,97200.0
2008-12-09 14:30:00,13.38,13.38,13.33,13.38,73200.0,13.38,13.38,13.33,13.38,73200.0
2008-12-09 14:35:00,13.39,13.4,13.35,13.38,118200.0,13.39,13.4,13.35,13.38,118200.0
2008-12-09 14:40:00,13.39,13.41,13.35,13.38,62400.0,13.39,13.41,13.35,13.38,62400.0
2008-12-09 14:45:00,13.38,13.42,13.34,13.4,87000.0,13.38,13.42,13.34,13.4,87000.0
2008-12-09 14:50:00,13.39,13.42,13.33,13.4,109500.0,13.39,13.42,13.33,13.4,109500.0
2008-12-09 14:55:00,13.41,13.52,13.4,13.52,97500.0,13.41,13.52,13.4,13.52,97500.0
2008-12-09 15:00:00,13.53,13.59,13.44,13.5,64800.0,13.53,13.59,13.44,13.5,64800.0
2008-12-09 15:05:00,13.5,13.56,13.43,13.56,78000.0,13.5,13.56,13.43,13.56,78000.0
2008-12-09 15:10:00,13.55,13.55,13.39,13.47,81300.0,13.55,13.55,13.39,13.47,81300.0
2008-12-09 15:15:00,13.46,13.55,13.44,13.55,78600.0,13.46,13.55,13.44,13.55,78600.0
2008-12-09 15:20:00,13.55,13.55,13.41,13.47,89100.0,13.55,13.55,13.41,13.47,89100.0
2008-12-09 15:25:00,13.48,13.48,13.37,13.4,85500.0,13.48,13.48,13.37,13.4,85500.0
2008-12-09 15:30:00,13.4,13.41,13.34,13.34,125700.0,13.4,13.41,13.34,13.34,125700.0
2008-12-09 15:35:00,13.34,13.4,13.31,13.4,137700.0,13.34,13.4,13.31,13.4,137700.0
2008-12-09 15:40:00,13.4,13.42,13.31,13.35,223200.0,13.4,13.42,13.31,13.35,223200.0
2008-12-09 15:45:00,13.35,13.38,13.26,13.3,234300.0,13.35,13.38,13.26,13.3,234300.0
2008-12-09 15:50:00,13.3,13.4,13.25,13.37,215100.0,13.3,13.4,13.25,13.37,215100.0
2008-12-09 15:55:00,13.37,13.37,13.27,13.34,311100.0,13.37,13.37,13.27,13.34,311100.0
2008-12-10 09:30:00,13.38,13.66,13.34,13.48,163500.0,13.38,13.66,13.34,13.48,163500.0
2008-12-10 09:35:00,13.5,13.56,13.42,13.47,132900.0,13.5,13.56,13.42,13.47,132900.0
2008-12-10 09:40:00,13.46,13.47,13.33,13.35,206700.0,13.46,13.47,13.33,13.35,206700.0
2008-12-10 09:45:00,13.34,13.38,13.33,13.36,182700.0,13.34,13.38,13.33,13.36,182700.0
2008-12-10 09:50:00,13.35,13.4,13.33,13.39,93600.0,13.35,13.4,13.33,13.39,93600.0
2008-12-10 09:55:00,13.4,13.45,13.38,13.4,66900.0,13.4,13.45,13.38,13.4,66900.0
2008-12-10 10:00:00,13.4,13.47,13.4,13.47,78600.0,13.4,13.47,13.4,13.47,78600.0
2008-12-10 10:05:00,13.45,13.48,13.4,13.46,55500.0,13.45,13.48,13.4,13.46,55500.0
2008-12-10 10:10:00,13.45,13.57,13.43,13.57,84900.0,13.45,13.57,13.43,13.57,84900.0
2008-12-10 10:15:00,13.57,13.75,13.57,13.72,177900.0,13.57,13.75,13.57,13.72,177900.0
2008-12-10 10:20:00,13.73,13.75,13.62,13.68,59700.0,13.73,13.75,13.62,13.68,59700.0
2008-12-10 10:25:00,13.68,13.69,13.62,13.63,56400.0,13.68,13.69,13.62,13.63,56400.0
2008-12-10 10:30:00,13.63,13.7,13.62,13.7,53400.0,13.63,13.7,13.62,13.7,53400.0
2008-12-10 10:35:00,13.68,13.74,13.62,13.69,52200.0,13.68,13.74,13.62,13.69,52200.0
2008-12-10 10:40:00,13.69,13.69,13.62,13.62,42900.0,13.69,13.69,13.62,13.62,42900.0
2008-12-10 10:45:00,13.63,13.63,13.62,13.63,87300.0,13.63,13.63,13.62,13.63,87300.0
2008-12-10 10:50:00,13.62,13.63,13.54,13.55,113100.0,13.62,13.63,13.54,13.55,113100.0
2008-12-10 10:55:00,13.54,13.63,13.54,13.62,61500.0,13.54,13.63,13.54,13.62,61500.0
2008-12-10 11:00:00,13.63,13.63,13.55,13.62,64200.0,13.63,13.63,13.55,13.62,64200.0
2008-12-10 11:05:00,13.62,13.67,13.59,13.59,186000.0,13.62,13.67,13.59,13.59,186000.0
2008-12-10 11:10:00,13.6,13.61,13.57,13.61,67800.0,13.6,13.61,13.57,13.61,67800.0
2008-12-10 11:15:00,13.61,13.7,13.61,13.69,99300.0,13.61,13.7,13.61,13.69,99300.0
2008-12-10 11:20:00,13.7,13.73,13.67,13.73,99300.0,13.7,13.73,13.67,13.73,99300.0
2008-12-10 11:25:00,13.73,13.76,13.72,13.74,136200.0,13.73,13.76,13.72,13.74,136200.0
2008-12-10 11:30:00,13.74,13.8,13.74,13.77,70800.0,13.74,13.8,13.74,13.77,70800.0
2008-12-10 11:35:00,13.77,13.78,13.73,13.76,168900.0,13.77,13.78,13.73,13.76,168900.0
2008-12-10 11:40:00,13.77,13.79,13.73,13.75,52200.0,13.77,13.79,13.73,13.75,52200.0
2008-12-10 11:45:00,13.77,13.87,13.77,13.86,58500.0,13.77,13.87,13.77,13.86,58500.0
2008-12-10 11:50:00,13.86,13.9,13.86,13.86,32100.0,13.86,13.9,13.86,13.86,32100.0
2008-12-10 11:55:00,13.87,13.87,13.82,13.82,57600.0,13.87,13.87,13.82,13.82,57600.0
2008-12-10 12:00:00,13.82,13.85,13.81,13.82,49800.0,13.82,13.85,13.81,13.82,49800.0
2008-12-10 12:05:00,13.82,13.82,13.78,13.79,57600.0,13.82,13.82,13.78,13.79,57600.0
2008-12-10 12:10:00,13.79,13.84,13.79,13.84,33300.0,13.79,13.84,13.79,13.84,33300.0
2008-12-10 12:15:00,13.84,13.85,13.79,13.79,40800.0,13.84,13.85,13.79,13.79,40800.0
2008-12-10 12:20:00,13.8,13.8,13.75,13.76,87600.0,13.8,13.8,13.75,13.76,87600.0
2008-12-10 12:25:00,13.76,13.77,13.75,13.76,22800.0,13.76,13.77,13.75,13.76,22800.0
2008-12-10 12:30:00,13.75,13.77,13.75,13.76,30300.0,13.75,13.77,13.75,13.76,30300.0
2008-12-10 12:35:00,13.76,13.8,13.76,13.78,87600.0,13.76,13.8,13.76,13.78,87600.0
2008-12-10 12:40:00,13.77,13.79,13.75,13.77,38100.0,13.77,13.79,13.75,13.77,38100.0
2008-12-10 12:45:00,13.77,13.78,13.75,13.76,30900.0,13.77,13.78,13.75,13.76,30900.0
2008-12-10 12:50:00,13.76,13.78,13.75,13.77,42000.0,13.76,13.78,13.75,13.77,42000.0
2008-12-10 12:55:00,13.75,13.77,13.75,13.76,44700.0,13.75,13.77,13.75,13.76,44700.0
2008-12-10 13:00:00,13.77,13.77,13.75,13.77,60900.0,13.77,13.77,13.75,13.77,60900.0
2008-12-10 13:05:00,13.75,13.76,13.72,13.75,34200.0,13.75,13.76,13.72,13.75,34200.0
2008-12-10 13:10:00,13.75,13.76,13.74,13.76,38700.0,13.75,13.76,13.74,13.76,38700.0
2008-12-10 13:15:00,13.76,13.76,13.73,13.73,34800.0,13.76,13.76,13.73,13.73,34800.0
2008-12-10 13:20:00,13.73,13.74,13.71,13.72,29100.0,13.73,13.74,13.71,13.72,29100.0
2008-12-10 13:25:00,13.71,13.72,13.68,13.69,86100.0,13.71,13.72,13.68,13.69,86100.0
2008-12-10 13:30:00,13.69,13.7,13.68,13.68,72900.0,13.69,13.7,13.68,13.68,72900.0
2008-12-10 13:35:00,13.69,13.7,13.67,13.68,61500.0,13.69,13.7,13.67,13.68,61500.0
2008-12-10 13:40:00,13.67,13.68,13.64,13.64,104700.0,13.67,13.68,13.64,13.64,104700.0
2008-12-10 13:45:00,13.64,13.65,13.63,13.64,76200.0,13.64,13.65,13.63,13.64,76200.0
2008-12-10 13:50:00,13.63,13.64,13.58,13.6,92700.0,13.63,13.64,13.58,13.6,92700.0
2008-12-10 13:55:00,13.59,13.59,13.55,13.57,105000.0,13.59,13.59,13.55,13.57,105000.0
2008-12-10 14:00:00,13.57,13.59,13.56,13.57,63000.0,13.57,13.59,13.56,13.57,63000.0
2008-12-10 14:05:00,13.57,13.57,13.54,13.57,76200.0,13.57,13.57,13.54,13.57,76200.0
2008-12-10 14:10:00,13.57,13.6,13.55,13.59,93300.0,13.57,13.6,13.55,13.59,93300.0
2008-12-10 14:15:00,13.59,13.64,13.59,13.62,46200.0,13.59,13.64,13.59,13.62,46200.0
2008-12-10 14:20:00,13.6,13.61,13.51,13.54,88500.0,13.6,13.61,13.51,13.54,88500.0
2008-12-10 14:25:00,13.55,13.56,13.53,13.55,53700.0,13.55,13.56,13.53,13.55,53700.0
2008-12-10 14:30:00,13.55,13.57,13.52,13.55,84900.0,13.55,13.57,13.52,13.55,84900.0
2008-12-10 14:35:00,13.56,13.64,13.56,13.61,49200.0,13.56,13.64,13.56,13.61,49200.0
2008-12-10 14:40:00,13.62,13.7,13.59,13.7,82800.0,13.62,13.7,13.59,13.7,82800.0
2008-12-10 14:45:00,13.7,13.71,13.63,13.64,93300.0,13.7,13.71,13.63,13.64,93300.0
2008-12-10 14:50:00,13.63,13.7,13.62,13.68,44400.0,13.63,13.7,13.62,13.68,44400.0
2008-12-10 14:55:00,13.68,13.68,13.58,13.6,30000.0,13.68,13.68,13.58,13.6,30000.0
2008-12-10 15:00:00,13.6,13.68,13.6,13.65,67200.0,13.6,13.68,13.6,13.65,67200.0
2008-12-10 15:05:00,13.65,13.75,13.63,13.72,67200.0,13.65,13.75,13.63,13.72,67200.0
2008-12-10 15:10:00,13.72,13.74,13.71,13.74,99900.0,13.72,13.74,13.71,13.74,99900.0
2008-12-10 15:15:00,13.75,13.78,13.7,13.7,97800.0,13.75,13.78,13.7,13.7,97800.0
2008-12-10 15:20:00,13.7,13.75,13.68,13.72,64200.0,13.7,13.75,13.68,13.72,64200.0
2008-12-10 15:25:00,13.71,13.77,13.67,13.75,224700.0,13.71,13.77,13.67,13.75,224700.0
2008-12-10 15:30:00,13.76,13.77,13.65,13.67,126600.0,13.76,13.77,13.65,13.67,126600.0
2008-12-10 15:35:00,13.66,13.7,13.62,13.63,126300.0,13.66,13.7,13.62,13.63,126300.0
2008-12-10 15:40:00,13.63,13.69,13.63,13.65,142800.0,13.63,13.69,13.63,13.65,142800.0
2008-12-10 15:45:00,13.65,13.7,13.63,13.66,175800.0,13.65,13.7,13.63,13.66,175800.0
2008-12-10 15:50:00,13.67,13.71,13.65,13.66,189300.0,13.67,13.71,13.65,13.66,189300.0
2008-12-10 15:55:00,13.66,13.75,13.66,13.71,319800.0,13.66,13.75,13.66,13.71,319800.0
2008-12-11 09:30:00,13.84,13.84,13.47,13.49,142500.0,13.84,13.84,13.47,13.49,142500.0
2008-12-11 09:35:00,13.49,13.56,13.49,13.54,90000.0,13.49,13.56,13.49,13.54,90000.0
2008-12-11 09:40:00,13.54,13.55,13.4,13.42,107100.0,13.54,13.55,13.4,13.42,107100.0
2008-12-11 09:45:00,13.42,13.51,13.41,13.45,87600.0,13.42,13.51,13.41,13.45,87600.0
2008-12-11 09:50:00,13.45,13.5,13.44,13.49,91200.0,13.45,13.5,13.44,13.49,91200.0
2008-12-11 09:55:00,13.49,13.51,13.4,13.51,91800.0,13.49,13.51,13.4,13.51,91800.0
2008-12-11 10:00:00,13.52,13.54,13.41,13.47,91200.0,13.52,13.54,13.41,13.47,91200.0
2008-12-11 10:05:00,13.47,13.47,13.38,13.42,117600.0,13.47,13.47,13.38,13.42,117600.0
2008-12-11 10:10:00,13.42,13.44,13.39,13.42,106800.0,13.42,13.44,13.39,13.42,106800.0
2008-12-11 10:15:00,13.43,13.48,13.42,13.47,84300.0,13.43,13.48,13.42,13.47,84300.0
2008-12-11 10:20:00,13.47,13.62,13.46,13.61,126600.0,13.47,13.62,13.46,13.61,126600.0
2008-12-11 10:25:00,13.61,13.64,13.54,13.55,72300.0,13.61,13.64,13.54,13.55,72300.0
2008-12-11 10:30:00,13.54,13.63,13.52,13.62,37500.0,13.54,13.63,13.52,13.62,37500.0
2008-12-11 10:35:00,13.63,13.64,13.58,13.64,60600.0,13.63,13.64,13.58,13.64,60600.0
2008-12-11 10:40:00,13.64,13.66,13.62,13.66,34500.0,13.64,13.66,13.62,13.66,34500.0
2008-12-11 10:45:00,13.66,13.67,13.63,13.65,74400.0,13.66,13.67,13.63,13.65,74400.0
2008-12-11 10:50:00,13.65,13.66,13.62,13.62,63900.0,13.65,13.66,13.62,13.62,63900.0
2008-12-11 10:55:00,13.62,13.63,13.55,13.57,75300.0,13.62,13.63,13.55,13.57,75300.0
2008-12-11 11:00:00,13.57,13.58,13.52,13.52,48000.0,13.57,13.58,13.52,13.52,48000.0
2008-12-11 11:05:00,13.52,13.58,13.52,13.56,47100.0,13.52,13.58,13.52,13.56,47100.0
2008-12-11 11:10:00,13.55,13.57,13.52,13.53,34200.0,13.55,13.57,13.52,13.53,34200.0
2008-12-11 11:15:00,13.53,13.54,13.42,13.43,38700.0,13.53,13.54,13.42,13.43,38700.0
2008-12-11 11:20:00,13.43,13.47,13.41,13.43,66000.0,13.43,13.47,13.41,13.43,66000.0
2008-12-11 11:25:00,13.42,13.5,13.42,13.5,27600.0,13.42,13.5,13.42,13.5,27600.0
2008-12-11 11:30:00,13.51,13.59,13.49,13.59,28800.0,13.51,13.59,13.49,13.59,28800.0
2008-12-11 11:35:00,13.59,13.64,13.58,13.63,41100.0,13.59,13.64,13.58,13.63,41100.0
2008-12-11 11:40:00,13.63,13.65,13.62,13.65,30600.0,13.63,13.65,13.62,13.65,30600.0
2008-12-11 11:45:00,13.64,13.65,13.59,13.65,32700.0,13.64,13.65,13.59,13.65,32700.0
2008-12-11 11:50:00,13.65,13.67,13.63,13.63,40800.0,13.65,13.67,13.63,13.63,40800.0
2008-12-11 11:55:00,13.64,13.66,13.63,13.66,34500.0,13.64,13.66,13.63,13.66,34500.0
2008-12-11 12:00:00,13.66,13.67,13.63,13.63,50700.0,13.66,13.67,13.63,13.63,50700.0
2008-12-11 12:05:00,13.63,13.64,13.58,13.58,42600.0,13.63,13.64,13.58,13.58,42600.0
2008-12-11 12:10:00,13.58,13.6,13.57,13.57,37500.0,13.58,13.6,13.57,13.57,37500.0
2008-12-11 12:15:00,13.58,13.6,13.55,13.57,83700.0,13.58,13.6,13.55,13.57,83700.0
2008-12-11 12:20:00,13.57,13.58,13.53,13.55,57000.0,13.57,13.58,13.53,13.55,57000.0
2008-12-11 12:25:00,13.54,13.56,13.54,13.55,20400.0,13.54,13.56,13.54,13.55,20400.0
2008-12-11 12:30:00,13.56,13.61,13.53,13.61,48300.0,13.56,13.61,13.53,13.61,48300.0
2008-12-11 12:35:00,13.61,13.67,13.55,13.55,45900.0,13.61,13.67,13.55,13.55,45900.0
2008-12-11 12:40:00,13.55,13.58,13.53,13.54,67500.0,13.55,13.58,13.53,13.54,67500.0
2008-12-11 12:45:00,13.53,13.54,13.49,13.5,34200.0,13.53,13.54,13.49,13.5,34200.0
2008-12-11 12:50:00,13.51,13.53,13.5,13.52,52200.0,13.51,13.53,13.5,13.52,52200.0
2008-12-11 12:55:00,13.53,13.55,13.51,13.53,38700.0,13.53,13.55,13.51,13.53,38700.0
2008-12-11 13:00:00,13.53,13.53,13.47,13.5,38400.0,13.53,13.53,13.47,13.5,38400.0
2008-12-11 13:05:00,13.5,13.51,13.49,13.51,7200.0,13.5,13.51,13.49,13.51,7200.0
2008-12-11 13:10:00,13.51,13.53,13.48,13.48,19500.0,13.51,13.53,13.48,13.48,19500.0
2008-12-11 13:15:00,13.48,13.52,13.47,13.52,30300.0,13.48,13.52,13.47,13.52,30300.0
2008-12-11 13:20:00,13.52,13.52,13.47,13.49,29700.0,13.52,13.52,13.47,13.49,29700.0
2008-12-11 13:25:00,13.49,13.5,13.48,13.5,28500.0,13.49,13.5,13.48,13.5,28500.0
2008-12-11 13:30:00,13.5,13.5,13.49,13.5,19800.0,13.5,13.5,13.49,13.5,19800.0
2008-12-11 13:35:00,13.5,13.51,13.49,13.5,19800.0,13.5,13.51,13.49,13.5,19800.0
2008-12-11 13:40:00,13.49,13.52,13.49,13.51,14400.0,13.49,13.52,13.49,13.51,14400.0
2008-12-11 13:45:00,13.51,13.52,13.49,13.49,64500.0,13.51,13.52,13.49,13.49,64500.0
2008-12-11 13:50:00,13.49,13.54,13.49,13.53,90300.0,13.49,13.54,13.49,13.53,90300.0
2008-12-11 13:55:00,13.53,13.54,13.5,13.54,70800.0,13.53,13.54,13.5,13.54,70800.0
2008-12-11 14:00:00,13.53,13.56,13.52,13.55,45000.0,13.53,13.56,13.52,13.55,45000.0
2008-12-11 14:05:00,13.55,13.56,13.51,13.52,53100.0,13.55,13.56,13.51,13.52,53100.0
2008-12-11 14:10:00,13.51,13.53,13.5,13.5,53400.0,13.51,13.53,13.5,13.5,53400.0
2008-12-11 14:15:00,13.5,13.53,13.48,13.5,32400.0,13.5,13.53,13.48,13.5,32400.0
2008-12-11 14:20:00,13.51,13.53,13.51,13.52,78600.0,13.51,13.53,13.51,13.52,78600.0
2008-12-11 14:25:00,13.52,13.54,13.51,13.53,72900.0,13.52,13.54,13.51,13.53,72900.0
2008-12-11 14:30:00,13.53,13.58,13.51,13.57,55200.0,13.53,13.58,13.51,13.57,55200.0
2008-12-11 14:35:00,13.58,13.62,13.57,13.58,84900.0,13.58,13.62,13.57,13.58,84900.0
2008-12-11 14:40:00,13.58,13.6,13.54,13.54,70800.0,13.58,13.6,13.54,13.54,70800.0
2008-12-11 14:45:00,13.54,13.54,13.49,13.51,55500.0,13.54,13.54,13.49,13.51,55500.0
2008-12-11 14:50:00,13.51,13.57,13.43,13.45,87600.0,13.51,13.57,13.43,13.45,87600.0
2008-12-11 14:55:00,13.46,13.46,13.36,13.37,105600.0,13.46,13.46,13.36,13.37,105600.0
2008-12-11 15:00:00,13.37,13.42,13.35,13.42,137400.0,13.37,13.42,13.35,13.42,137400.0
2008-12-11 15:05:00,13.42,13.5,13.38,13.5,226500.0,13.42,13.5,13.38,13.5,226500.0
2008-12-11 15:10:00,13.49,13.53,13.47,13.53,218700.0,13.49,13.53,13.47,13.53,218700.0
2008-12-11 15:15:00,13.53,13.54,13.46,13.5,69000.0,13.53,13.54,13.46,13.5,69000.0
2008-12-11 15:20:00,13.5,13.53,13.49,13.52,132600.0,13.5,13.53,13.49,13.52,132600.0
2008-12-11 15:25:00,13.51,13.58,13.51,13.58,324600.0,13.51,13.58,13.51,13.58,324600.0
2008-12-11 15:30:00,13.59,13.61,13.51,13.52,287100.0,13.59,13.61,13.51,13.52,287100.0
2008-12-11 15:35:00,13.52,13.54,13.46,13.5,304500.0,13.52,13.54,13.46,13.5,304500.0
2008-12-11 15:40:00,13.5,13.54,13.48,13.53,299100.0,13.5,13.54,13.48,13.53,299100.0
2008-12-11 15:45:00,13.53,13.63,13.53,13.61,223500.0,13.53,13.63,13.53,13.61,223500.0
2008-12-11 15:50:00,13.61,13.68,13.57,13.67,242700.0,13.61,13.68,13.57,13.67,242700.0
2008-12-11 15:55:00,13.67,13.68,13.61,13.62,262500.0,13.67,13.68,13.61,13.62,262500.0
2008-12-12 09:30:00,13.59,13.59,13.27,13.31,53700.0,13.59,13.59,13.27,13.31,53700.0
2008-12-12 09:35:00,13.32,13.51,13.25,13.51,115800.0,13.32,13.51,13.25,13.51,115800.0
2008-12-12 09:40:00,13.51,13.58,13.4,13.4,63900.0,13.51,13.58,13.4,13.4,63900.0
2008-12-12 09:45:00,13.4,13.47,13.4,13.47,70200.0,13.4,13.47,13.4,13.47,70200.0
2008-12-12 09:50:00,13.47,13.62,13.47,13.62,93600.0,13.47,13.62,13.47,13.62,93600.0
2008-12-12 09:55:00,13.62,13.74,13.62,13.71,122400.0,13.62,13.74,13.62,13.71,122400.0
2008-12-12 10:00:00,13.7,13.75,13.67,13.74,94800.0,13.7,13.75,13.67,13.74,94800.0
2008-12-12 10:05:00,13.75,13.79,13.62,13.62,93000.0,13.75,13.79,13.62,13.62,93000.0
2008-12-12 10:10:00,13.6,13.65,13.55,13.64,75900.0,13.6,13.65,13.55,13.64,75900.0
2008-12-12 10:15:00,13.64,13.74,13.6,13.69,142500.0,13.64,13.74,13.6,13.69,142500.0
2008-12-12 10:20:00,13.71,13.74,13.61,13.65,105300.0,13.71,13.74,13.61,13.65,105300.0
2008-12-12 10:25:00,13.65,13.7,13.63,13.68,99600.0,13.65,13.7,13.63,13.68,99600.0
2008-12-12 10:30:00,13.68,13.68,13.57,13.6,66000.0,13.68,13.68,13.57,13.6,66000.0
2008-12-12 10:35:00,13.6,13.67,13.57,13.67,66600.0,13.6,13.67,13.57,13.67,66600.0
2008-12-12 10:40:00,13.67,13.72,13.66,13.7,76800.0,13.67,13.72,13.66,13.7,76800.0
2008-12-12 10:45:00,13.7,13.74,13.66,13.73,63600.0,13.7,13.74,13.66,13.73,63600.0
2008-12-12 10:50:00,13.72,13.79,13.71,13.76,51300.0,13.72,13.79,13.71,13.76,51300.0
2008-12-12 10:55:00,13.78,13.84,13.74,13.8,68400.0,13.78,13.84,13.74,13.8,68400.0
2008-12-12 11:00:00,13.79,13.79,13.66,13.69,69600.0,13.79,13.79,13.66,13.69,69600.0
2008-12-12 11:05:00,13.71,13.8,13.69,13.8,53400.0,13.71,13.8,13.69,13.8,53400.0
2008-12-12 11:10:00,13.76,13.76,13.68,13.7,25800.0,13.76,13.76,13.68,13.7,25800.0
2008-12-12 11:15:00,13.71,13.71,13.6,13.63,73500.0,13.71,13.71,13.6,13.63,73500.0
2008-12-12 11:20:00,13.63,13.69,13.62,13.66,57300.0,13.63,13.69,13.62,13.66,57300.0
2008-12-12 11:25:00,13.66,13.67,13.61,13.61,38400.0,13.66,13.67,13.61,13.61,38400.0
2008-12-12 11:30:00,13.61,13.68,13.58,13.66,109800.0,13.61,13.68,13.58,13.66,109800.0
2008-12-12 11:35:00,13.66,13.72,13.59,13.59,36600.0,13.66,13.72,13.59,13.59,36600.0
2008-12-12 11:40:00,13.6,13.66,13.6,13.61,29700.0,13.6,13.66,13.6,13.61,29700.0
2008-12-12 11:45:00,13.61,13.66,13.61,13.64,27300.0,13.61,13.66,13.61,13.64,27300.0
2008-12-12 11:50:00,13.63,13.7,13.62,13.7,24900.0,13.63,13.7,13.62,13.7,24900.0
2008-12-12 11:55:00,13.7,13.7,13.66,13.67,61200.0,13.7,13.7,13.66,13.67,61200.0
2008-12-12 12:00:00,13.68,13.77,13.68,13.75,45300.0,13.68,13.77,13.68,13.75,45300.0
2008-12-12 12:05:00,13.75,13.8,13.74,13.8,46500.0,13.75,13.8,13.74,13.8,46500.0
2008-12-12 12:10:00,13.81,13.85,13.8,13.81,62400.0,13.81,13.85,13.8,13.81,62400.0
2008-12-12 12:15:00,13.81,13.81,13.74,13.77,43500.0,13.81,13.81,13.74,13.77,43500.0
2008-12-12 12:20:00,13.76,13.77,13.71,13.71,60300.0,13.76,13.77,13.71,13.71,60300.0
2008-12-12 12:25:00,13.72,13.73,13.68,13.73,33600.0,13.72,13.73,13.68,13.73,33600.0
2008-12-12 12:30:00,13.72,13.77,13.66,13.77,24300.0,13.72,13.77,13.66,13.77,24300.0
2008-12-12 12:35:00,13.76,13.83,13.76,13.78,29700.0,13.76,13.83,13.76,13.78,29700.0
2008-12-12 12:40:00,13.78,13.84,13.77,13.81,32400.0,13.78,13.84,13.77,13.81,32400.0
2008-12-12 12:45:00,13.81,13.83,13.76,13.79,28500.0,13.81,13.83,13.76,13.79,28500.0
2008-12-12 12:50:00,13.79,13.89,13.78,13.88,28800.0,13.79,13.89,13.78,13.88,28800.0
2008-12-12 12:55:00,13.88,13.91,13.88,13.89,26700.0,13.88,13.91,13.88,13.89,26700.0
2008-12-12 13:00:00,13.89,13.93,13.87,13.87,38700.0,13.89,13.93,13.87,13.87,38700.0
2008-12-12 13:05:00,13.87,13.9,13.83,13.85,33300.0,13.87,13.9,13.83,13.85,33300.0
2008-12-12 13:10:00,13.86,13.86,13.8,13.81,24000.0,13.86,13.86,13.8,13.81,24000.0
2008-12-12 13:15:00,13.81,13.88,13.8,13.84,30900.0,13.81,13.88,13.8,13.84,30900.0
2008-12-12 13:20:00,13.85,13.9,13.84,13.89,25800.0,13.85,13.9,13.84,13.89,25800.0
2008-12-12 13:25:00,13.89,13.89,13.76,13.77,54000.0,13.89,13.89,13.76,13.77,54000.0
2008-12-12 13:30:00,13.8,13.83,13.78,13.78,59700.0,13.8,13.83,13.78,13.78,59700.0
2008-12-12 13:35:00,13.77,13.8,13.73,13.8,53700.0,13.77,13.8,13.73,13.8,53700.0
2008-12-12 13:40:00,13.78,13.78,13.7,13.73,57300.0,13.78,13.78,13.7,13.73,57300.0
2008-12-12 13:45:00,13.74,13.77,13.72,13.72,43800.0,13.74,13.77,13.72,13.72,43800.0
2008-12-12 13:50:00,13.72,13.76,13.69,13.76,40200.0,13.72,13.76,13.69,13.76,40200.0
2008-12-12 13:55:00,13.78,13.8,13.77,13.79,37200.0,13.78,13.8,13.77,13.79,37200.0
2008-12-12 14:00:00,13.78,13.87,13.77,13.84,88200.0,13.78,13.87,13.77,13.84,88200.0
2008-12-12 14:05:00,13.84,13.89,13.75,13.75,47100.0,13.84,13.89,13.75,13.75,47100.0
2008-12-12 14:10:00,13.76,13.81,13.74,13.77,49800.0,13.76,13.81,13.74,13.77,49800.0
2008-12-12 14:15:00,13.79,13.84,13.7,13.7,45900.0,13.79,13.84,13.7,13.7,45900.0
2008-12-12 14:20:00,13.69,13.7,13.64,13.7,102900.0,13.69,13.7,13.64,13.7,102900.0
2008-12-12 14:25:00,13.7,13.71,13.64,13.69,116700.0,13.7,13.71,13.64,13.69,116700.0
2008-12-12 14:30:00,13.69,13.7,13.61,13.69,57600.0,13.69,13.7,13.61,13.69,57600.0
2008-12-12 14:35:00,13.69,13.86,13.67,13.83,112500.0,13.69,13.86,13.67,13.83,112500.0
2008-12-12 14:40:00,13.83,13.86,13.77,13.78,40200.0,13.83,13.86,13.77,13.78,40200.0
2008-12-12 14:45:00,13.78,13.82,13.74,13.81,45300.0,13.78,13.82,13.74,13.81,45300.0
2008-12-12 14:50:00,13.81,13.88,13.8,13.81,60000.0,13.81,13.88,13.8,13.81,60000.0
2008-12-12 14:55:00,13.81,13.88,13.79,13.83,62100.0,13.81,13.88,13.79,13.83,62100.0
2008-12-12 15:00:00,13.83,13.91,13.81,13.86,94500.0,13.83,13.91,13.81,13.86,94500.0
2008-12-12 15:05:00,13.86,13.88,13.76,13.8,77400.0,13.86,13.88,13.76,13.8,77400.0
2008-12-12 15:10:00,13.78,13.8,13.72,13.8,70200.0,13.78,13.8,13.72,13.8,70200.0
2008-12-12 15:15:00,13.78,13.82,13.69,13.69,68400.0,13.78,13.82,13.69,13.69,68400.0
2008-12-12 15:20:00,13.69,13.85,13.69,13.74,96300.0,13.69,13.85,13.69,13.74,96300.0
2008-12-12 15:25:00,13.72,13.82,13.69,13.81,82800.0,13.72,13.82,13.69,13.81,82800.0
2008-12-12 15:30:00,13.81,13.84,13.75,13.82,86700.0,13.81,13.84,13.75,13.82,86700.0
2008-12-12 15:35:00,13.82,13.9,13.77,13.87,102300.0,13.82,13.9,13.77,13.87,102300.0
2008-12-12 15:40:00,13.87,13.93,13.87,13.89,100500.0,13.87,13.93,13.87,13.89,100500.0
2008-12-12 15:45:00,13.88,13.91,13.79,13.87,114000.0,13.88,13.91,13.79,13.87,114000.0
2008-12-12 15:50:00,13.88,13.9,13.83,13.86,122700.0,13.88,13.9,13.83,13.86,122700.0
2008-12-12 15:55:00,13.86,13.93,13.81,13.87,278100.0,13.86,13.93,13.81,13.87,278100.0
2008-12-15 09:30:00,13.85,14.0,13.79,14.0,61200.0,13.85,14.0,13.79,14.0,61200.0
2008-12-15 09:35:00,14.0,14.06,13.98,14.04,123900.0,14.0,14.06,13.98,14.04,123900.0
2008-12-15 09:40:00,14.04,14.05,13.89,13.95,94500.0,14.04,14.05,13.89,13.95,94500.0
2008-12-15 09:45:00,13.96,13.96,13.9,13.9,78600.0,13.96,13.96,13.9,13.9,78600.0
2008-12-15 09:50:00,13.92,13.92,13.72,13.72,67800.0,13.92,13.92,13.72,13.72,67800.0
2008-12-15 09:55:00,13.73,13.75,13.68,13.68,96900.0,13.73,13.75,13.68,13.68,96900.0
2008-12-15 10:00:00,13.69,13.69,13.62,13.62,125700.0,13.69,13.69,13.62,13.62,125700.0
2008-12-15 10:05:00,13.61,13.73,13.61,13.68,109500.0,13.61,13.73,13.61,13.68,109500.0
2008-12-15 10:10:00,13.67,13.71,13.64,13.7,116100.0,13.67,13.71,13.64,13.7,116100.0
2008-12-15 10:15:00,13.7,13.72,13.68,13.7,62700.0,13.7,13.72,13.68,13.7,62700.0
2008-12-15 10:20:00,13.7,13.77,13.68,13.77,86400.0,13.7,13.77,13.68,13.77,86400.0
2008-12-15 10:25:00,13.78,13.85,13.77,13.84,93600.0,13.78,13.85,13.77,13.84,93600.0
2008-12-15 10:30:00,13.84,13.88,13.83,13.83,82500.0,13.84,13.88,13.83,13.83,82500.0
2008-12-15 10:35:00,13.83,13.84,13.7,13.71,368400.0,13.83,13.84,13.7,13.71,368400.0
2008-12-15 10:40:00,13.72,13.72,13.61,13.61,173700.0,13.72,13.72,13.61,13.61,173700.0
2008-12-15 10:45:00,13.61,13.62,13.51,13.51,119700.0,13.61,13.62,13.51,13.51,119700.0
2008-12-15 10:50:00,13.51,13.52,13.44,13.52,92100.0,13.51,13.52,13.44,13.52,92100.0
2008-12-15 10:55:00,13.51,13.53,13.41,13.42,95100.0,13.51,13.53,13.41,13.42,95100.0
2008-12-15 11:00:00,13.42,13.45,13.42,13.45,95100.0,13.42,13.45,13.42,13.45,95100.0
2008-12-15 11:05:00,13.45,13.49,13.42,13.48,66900.0,13.45,13.49,13.42,13.48,66900.0
2008-12-15 11:10:00,13.48,13.56,13.48,13.56,62400.0,13.48,13.56,13.48,13.56,62400.0
2008-12-15 11:15:00,13.55,13.59,13.54,13.55,44100.0,13.55,13.59,13.54,13.55,44100.0
2008-12-15 11:20:00,13.54,13.61,13.52,13.52,36000.0,13.54,13.61,13.52,13.52,36000.0
2008-12-15 11:25:00,13.52,13.6,13.52,13.59,32100.0,13.52,13.6,13.52,13.59,32100.0
2008-12-15 11:30:00,13.58,13.67,13.55,13.65,55800.0,13.58,13.67,13.55,13.65,55800.0
2008-12-15 11:35:00,13.65,13.67,13.64,13.66,40200.0,13.65,13.67,13.64,13.66,40200.0
2008-12-15 11:40:00,13.67,13.72,13.65,13.71,58200.0,13.67,13.72,13.65,13.71,58200.0
2008-12-15 11:45:00,13.72,13.74,13.69,13.74,52800.0,13.72,13.74,13.69,13.74,52800.0
2008-12-15 11:50:00,13.74,13.8,13.74,13.79,57300.0,13.74,13.8,13.74,13.79,57300.0
2008-12-15 11:55:00,13.78,13.78,13.75,13.76,42600.0,13.78,13.78,13.75,13.76,42600.0
2008-12-15 12:00:00,13.75,13.75,13.69,13.72,54300.0,13.75,13.75,13.69,13.72,54300.0
2008-12-15 12:05:00,13.72,13.81,13.71,13.79,48300.0,13.72,13.81,13.71,13.79,48300.0
2008-12-15 12:10:00,13.79,13.81,13.73,13.73,38100.0,13.79,13.81,13.73,13.73,38100.0
2008-12-15 12:15:00,13.74,13.78,13.72,13.77,27600.0,13.74,13.78,13.72,13.77,27600.0
2008-12-15 12:20:00,13.77,13.82,13.77,13.8,38400.0,13.77,13.82,13.77,13.8,38400.0
2008-12-15 12:25:00,13.79,13.85,13.79,13.83,62100.0,13.79,13.85,13.79,13.83,62100.0
2008-12-15 12:30:00,13.83,13.84,13.82,13.82,66000.0,13.83,13.84,13.82,13.82,66000.0
2008-12-15 12:35:00,13.82,13.82,13.76,13.77,60900.0,13.82,13.82,13.76,13.77,60900.0
2008-12-15 12:40:00,13.77,13.77,13.75,13.76,19800.0,13.77,13.77,13.75,13.76,19800.0
2008-12-15 12:45:00,13.76,13.78,13.74,13.74,20100.0,13.76,13.78,13.74,13.74,20100.0
2008-12-15 12:50:00,13.74,13.76,13.72,13.72,35400.0,13.74,13.76,13.72,13.72,35400.0
2008-12-15 12:55:00,13.72,13.73,13.68,13.68,30000.0,13.72,13.73,13.68,13.68,30000.0
2008-12-15 13:00:00,13.68,13.69,13.63,13.63,61500.0,13.68,13.69,13.63,13.63,61500.0
2008-12-15 13:05:00,13.63,13.63,13.55,13.57,71700.0,13.63,13.63,13.55,13.57,71700.0
2008-12-15 13:10:00,13.56,13.59,13.56,13.57,87600.0,13.56,13.59,13.56,13.57,87600.0
2008-12-15 13:15:00,13.57,13.58,13.55,13.55,54000.0,13.57,13.58,13.55,13.55,54000.0
2008-12-15 13:20:00,13.55,13.58,13.54,13.57,60600.0,13.55,13.58,13.54,13.57,60600.0
2008-12-15 13:25:00,13.57,13.62,13.57,13.6,32100.0,13.57,13.62,13.57,13.6,32100.0
2008-12-15 13:30:00,13.6,13.64,13.6,13.63,33600.0,13.6,13.64,13.6,13.63,33600.0
2008-12-15 13:35:00,13.64,13.65,13.61,13.62,39600.0,13.64,13.65,13.61,13.62,39600.0
2008-12-15 13:40:00,13.62,13.68,13.61,13.61,57300.0,13.62,13.68,13.61,13.61,57300.0
2008-12-15 13:45:00,13.6,13.67,13.6,13.67,49200.0,13.6,13.67,13.6,13.67,49200.0
2008-12-15 13:50:00,13.67,13.69,13.64,13.69,35400.0,13.67,13.69,13.64,13.69,35400.0
2008-12-15 13:55:00,13.68,13.71,13.66,13.71,15900.0,13.68,13.71,13.66,13.71,15900.0
2008-12-15 14:00:00,13.71,13.77,13.7,13.73,69000.0,13.71,13.77,13.7,13.73,69000.0
2008-12-15 14:05:00,13.74,13.77,13.73,13.75,25200.0,13.74,13.77,13.73,13.75,25200.0
2008-12-15 14:10:00,13.74,13.75,13.65,13.66,49500.0,13.74,13.75,13.65,13.66,49500.0
2008-12-15 14:15:00,13.65,13.66,13.63,13.66,55200.0,13.65,13.66,13.63,13.66,55200.0
2008-12-15 14:20:00,13.68,13.73,13.66,13.68,32400.0,13.68,13.73,13.66,13.68,32400.0
2008-12-15 14:25:00,13.68,13.7,13.59,13.6,58200.0,13.68,13.7,13.59,13.6,58200.0
2008-12-15 14:30:00,13.6,13.64,13.58,13.64,62100.0,13.6,13.64,13.58,13.64,62100.0
2008-12-15 14:35:00,13.66,13.7,13.64,13.67,49800.0,13.66,13.7,13.64,13.67,49800.0
2008-12-15 14:40:00,13.68,13.71,13.61,13.61,48900.0,13.68,13.71,13.61,13.61,48900.0
2008-12-15 14:45:00,13.6,13.64,13.57,13.63,52500.0,13.6,13.64,13.57,13.63,52500.0
2008-12-15 14:50:00,13.63,13.64,13.6,13.61,34200.0,13.63,13.64,13.6,13.61,34200.0
2008-12-15 14:55:00,13.61,13.61,13.54,13.55,45900.0,13.61,13.61,13.54,13.55,45900.0
2008-12-15 15:00:00,13.54,13.58,13.53,13.56,58500.0,13.54,13.58,13.53,13.56,58500.0
2008-12-15 15:05:00,13.56,13.59,13.55,13.57,67800.0,13.56,13.59,13.55,13.57,67800.0
2008-12-15 15:10:00,13.57,13.57,13.49,13.52,70500.0,13.57,13.57,13.49,13.52,70500.0
2008-12-15 15:15:00,13.51,13.54,13.44,13.45,62100.0,13.51,13.54,13.44,13.45,62100.0
2008-12-15 15:20:00,13.45,13.54,13.45,13.53,99600.0,13.45,13.54,13.45,13.53,99600.0
2008-12-15 15:25:00,13.53,13.53,13.46,13.5,79200.0,13.53,13.53,13.46,13.5,79200.0
2008-12-15 15:30:00,13.49,13.51,13.44,13.51,102300.0,13.49,13.51,13.44,13.51,102300.0
2008-12-15 15:35:00,13.53,13.64,13.53,13.58,149700.0,13.53,13.64,13.53,13.58,149700.0
2008-12-15 15:40:00,13.58,13.72,13.57,13.65,149700.0,13.58,13.72,13.57,13.65,149700.0
2008-12-15 15:45:00,13.65,13.7,13.6,13.65,134100.0,13.65,13.7,13.6,13.65,134100.0
2008-12-15 15:50:00,13.64,13.68,13.56,13.58,153300.0,13.64,13.68,13.56,13.58,153300.0
2008-12-15 15:55:00,13.58,13.64,13.58,13.63,187200.0,13.58,13.64,13.58,13.63,187200.0
2008-12-16 09:30:00,13.89,13.89,13.51,13.73,72600.0,13.89,13.89,13.51,13.73,72600.0
2008-12-16 09:35:00,13.73,13.88,13.66,13.88,195900.0,13.73,13.88,13.66,13.88,195900.0
2008-12-16 09:40:00,13.88,13.89,13.84,13.89,74700.0,13.88,13.89,13.84,13.89,74700.0
2008-12-16 09:45:00,13.89,13.96,13.86,13.86,95100.0,13.89,13.96,13.86,13.86,95100.0
2008-12-16 09:50:00,13.86,13.92,13.83,13.9,194400.0,13.86,13.92,13.83,13.9,194400.0
2008-12-16 09:55:00,13.9,13.96,13.86,13.88,86700.0,13.9,13.96,13.86,13.88,86700.0
2008-12-16 10:00:00,13.88,13.96,13.88,13.95,74400.0,13.88,13.96,13.88,13.95,74400.0
2008-12-16 10:05:00,13.95,13.98,13.93,13.96,94500.0,13.95,13.98,13.93,13.96,94500.0
2008-12-16 10:10:00,13.96,14.0,13.94,13.99,95700.0,13.96,14.0,13.94,13.99,95700.0
2008-12-16 10:15:00,13.99,14.02,13.96,13.97,89100.0,13.99,14.02,13.96,13.97,89100.0
2008-12-16 10:20:00,13.97,14.02,13.97,13.99,67800.0,13.97,14.02,13.97,13.99,67800.0
2008-12-16 10:25:00,13.99,14.01,13.88,13.9,58800.0,13.99,14.01,13.88,13.9,58800.0
2008-12-16 10:30:00,13.9,13.94,13.89,13.93,77100.0,13.9,13.94,13.89,13.93,77100.0
2008-12-16 10:35:00,13.93,13.94,13.87,13.88,79200.0,13.93,13.94,13.87,13.88,79200.0
2008-12-16 10:40:00,13.89,13.92,13.87,13.88,79800.0,13.89,13.92,13.87,13.88,79800.0
2008-12-16 10:45:00,13.89,13.93,13.87,13.89,113700.0,13.89,13.93,13.87,13.89,113700.0
2008-12-16 10:50:00,13.89,13.89,13.84,13.88,80100.0,13.89,13.89,13.84,13.88,80100.0
2008-12-16 10:55:00,13.88,13.95,13.88,13.95,29700.0,13.88,13.95,13.88,13.95,29700.0
2008-12-16 11:00:00,13.95,14.02,13.95,14.02,42900.0,13.95,14.02,13.95,14.02,42900.0
2008-12-16 11:05:00,14.02,14.06,14.02,14.04,90900.0,14.02,14.06,14.02,14.04,90900.0
2008-12-16 11:10:00,14.05,14.05,14.02,14.04,26100.0,14.05,14.05,14.02,14.04,26100.0
2008-12-16 11:15:00,14.04,14.05,14.02,14.03,33300.0,14.04,14.05,14.02,14.03,33300.0
2008-12-16 11:20:00,14.03,14.03,13.98,13.99,74700.0,14.03,14.03,13.98,13.99,74700.0
2008-12-16 11:25:00,13.99,13.99,13.88,13.9,40500.0,13.99,13.99,13.88,13.9,40500.0
2008-12-16 11:30:00,13.89,14.0,13.89,13.98,45000.0,13.89,14.0,13.89,13.98,45000.0
2008-12-16 11:35:00,13.98,14.02,13.98,14.01,70200.0,13.98,14.02,13.98,14.01,70200.0
2008-12-16 11:40:00,14.01,14.04,14.0,14.03,35700.0,14.01,14.04,14.0,14.03,35700.0
2008-12-16 11:45:00,14.03,14.03,13.98,14.0,60900.0,14.03,14.03,13.98,14.0,60900.0
2008-12-16 11:50:00,14.0,14.04,13.99,14.02,48900.0,14.0,14.04,13.99,14.02,48900.0
2008-12-16 11:55:00,14.03,14.05,14.0,14.0,43800.0,14.03,14.05,14.0,14.0,43800.0
2008-12-16 12:00:00,14.0,14.0,13.94,13.96,77700.0,14.0,14.0,13.94,13.96,77700.0
2008-12-16 12:05:00,13.95,13.97,13.94,13.96,41100.0,13.95,13.97,13.94,13.96,41100.0
2008-12-16 12:10:00,13.97,14.01,13.97,14.01,41700.0,13.97,14.01,13.97,14.01,41700.0
2008-12-16 12:15:00,14.01,14.05,14.01,14.03,54600.0,14.01,14.05,14.01,14.03,54600.0
2008-12-16 12:20:00,14.03,14.1,14.02,14.1,38100.0,14.03,14.1,14.02,14.1,38100.0
2008-12-16 12:25:00,14.1,14.13,14.07,14.13,60000.0,14.1,14.13,14.07,14.13,60000.0
2008-12-16 12:30:00,14.11,14.14,14.09,14.13,51000.0,14.11,14.14,14.09,14.13,51000.0
2008-12-16 12:35:00,14.13,14.13,14.1,14.12,85200.0,14.13,14.13,14.1,14.12,85200.0
2008-12-16 12:40:00,14.12,14.12,14.07,14.08,53100.0,14.12,14.12,14.07,14.08,53100.0
2008-12-16 12:45:00,14.08,14.1,14.07,14.08,37800.0,14.08,14.1,14.07,14.08,37800.0
2008-12-16 12:50:00,14.09,14.09,14.04,14.05,29400.0,14.09,14.09,14.04,14.05,29400.0
2008-12-16 12:55:00,14.05,14.08,14.04,14.04,13500.0,14.05,14.08,14.04,14.04,13500.0
2008-12-16 13:00:00,14.04,14.07,14.03,14.06,33600.0,14.04,14.07,14.03,14.06,33600.0
2008-12-16 13:05:00,14.06,14.06,14.05,14.05,31800.0,14.06,14.06,14.05,14.05,31800.0
2008-12-16 13:10:00,14.05,14.05,14.01,14.01,26700.0,14.05,14.05,14.01,14.01,26700.0
2008-12-16 13:15:00,14.02,14.03,13.99,14.02,53100.0,14.02,14.03,13.99,14.02,53100.0
2008-12-16 13:20:00,14.02,14.08,14.02,14.06,32400.0,14.02,14.08,14.02,14.06,32400.0
2008-12-16 13:25:00,14.07,14.1,14.06,14.08,26400.0,14.07,14.1,14.06,14.08,26400.0
2008-12-16 13:30:00,14.09,14.1,14.05,14.06,30300.0,14.09,14.1,14.05,14.06,30300.0
2008-12-16 13:35:00,14.06,14.07,14.03,14.06,9000.0,14.06,14.07,14.03,14.06,9000.0
2008-12-16 13:40:00,14.05,14.06,14.02,14.03,20700.0,14.05,14.06,14.02,14.03,20700.0
2008-12-16 13:45:00,14.02,14.03,13.97,13.98,34200.0,14.02,14.03,13.97,13.98,34200.0
2008-12-16 13:50:00,13.98,13.99,13.97,13.98,22200.0,13.98,13.99,13.97,13.98,22200.0
2008-12-16 13:55:00,13.99,14.04,13.97,14.02,86100.0,13.99,14.04,13.97,14.02,86100.0
2008-12-16 14:00:00,14.02,14.03,14.0,14.0,25200.0,14.02,14.03,14.0,14.0,25200.0
2008-12-16 14:05:00,14.01,14.04,14.0,14.02,12300.0,14.01,14.04,14.0,14.02,12300.0
2008-12-16 14:10:00,14.02,14.06,13.96,14.06,18300.0,14.02,14.06,13.96,14.06,18300.0
2008-12-16 14:15:00,14.06,14.08,14.02,14.04,18900.0,14.06,14.08,14.02,14.04,18900.0
2008-12-16 14:20:00,14.02,14.16,14.02,14.12,85500.0,14.02,14.16,14.02,14.12,85500.0
2008-12-16 14:25:00,14.06,14.15,14.05,14.09,62400.0,14.06,14.15,14.05,14.09,62400.0
2008-12-16 14:30:00,14.1,14.16,14.07,14.08,57600.0,14.1,14.16,14.07,14.08,57600.0
2008-12-16 14:35:00,14.09,14.13,14.06,14.11,59100.0,14.09,14.13,14.06,14.11,59100.0
2008-12-16 14:40:00,14.08,14.09,13.9,13.94,65100.0,14.08,14.09,13.9,13.94,65100.0
2008-12-16 14:45:00,13.95,14.01,13.87,14.0,93000.0,13.95,14.01,13.87,14.0,93000.0
2008-12-16 14:50:00,14.0,14.09,13.96,14.09,64500.0,14.0,14.09,13.96,14.09,64500.0
2008-12-16 14:55:00,14.09,14.13,14.03,14.05,134100.0,14.09,14.13,14.03,14.05,134100.0
2008-12-16 15:00:00,14.08,14.1,13.95,13.96,107100.0,14.08,14.1,13.95,13.96,107100.0
2008-12-16 15:05:00,13.97,14.07,13.96,14.02,129900.0,13.97,14.07,13.96,14.02,129900.0
2008-12-16 15:10:00,14.02,14.16,14.02,14.12,90900.0,14.02,14.16,14.02,14.12,90900.0
2008-12-16 15:15:00,14.12,14.16,14.1,14.16,165300.0,14.12,14.16,14.1,14.16,165300.0
2008-12-16 15:20:00,14.15,14.22,14.11,14.17,161700.0,14.15,14.22,14.11,14.17,161700.0
2008-12-16 15:25:00,14.17,14.18,14.09,14.12,92700.0,14.17,14.18,14.09,14.12,92700.0
2008-12-16 15:30:00,14.12,14.17,14.08,14.11,97800.0,14.12,14.17,14.08,14.11,97800.0
2008-12-16 15:35:00,14.12,14.15,14.05,14.13,88800.0,14.12,14.15,14.05,14.13,88800.0
2008-12-16 15:40:00,14.12,14.15,14.09,14.11,95100.0,14.12,14.15,14.09,14.11,95100.0
2008-12-16 15:45:00,14.12,14.14,14.02,14.03,93600.0,14.12,14.14,14.02,14.03,93600.0
2008-12-16 15:50:00,14.03,14.16,14.03,14.12,173700.0,14.03,14.16,14.03,14.12,173700.0
2008-12-16 15:55:00,14.11,14.2,14.11,14.17,178200.0,14.11,14.2,14.11,14.17,178200.0
2008-12-17 09:30:00,14.23,14.23,13.89,14.12,93300.0,14.23,14.23,13.89,14.12,93300.0
2008-12-17 09:35:00,14.12,14.3,14.03,14.3,125400.0,14.12,14.3,14.03,14.3,125400.0
2008-12-17 09:40:00,14.29,14.29,14.2,14.23,96900.0,14.29,14.29,14.2,14.23,96900.0
2008-12-17 09:45:00,14.24,14.4,14.24,14.38,100800.0,14.24,14.4,14.24,14.38,100800.0
2008-12-17 09:50:00,14.38,14.38,14.29,14.34,228300.0,14.38,14.38,14.29,14.34,228300.0
2008-12-17 09:55:00,14.33,14.37,14.3,14.32,109800.0,14.33,14.37,14.3,14.32,109800.0
2008-12-17 10:00:00,14.33,14.34,14.19,14.23,111000.0,14.33,14.34,14.19,14.23,111000.0
2008-12-17 10:05:00,14.23,14.26,14.15,14.26,69000.0,14.23,14.26,14.15,14.26,69000.0
2008-12-17 10:10:00,14.26,14.3,14.24,14.27,178800.0,14.26,14.3,14.24,14.27,178800.0
2008-12-17 10:15:00,14.27,14.29,14.24,14.25,70800.0,14.27,14.29,14.24,14.25,70800.0
2008-12-17 10:20:00,14.24,14.28,14.24,14.25,95700.0,14.24,14.28,14.24,14.25,95700.0
2008-12-17 10:25:00,14.25,14.35,14.24,14.34,206700.0,14.25,14.35,14.24,14.34,206700.0
2008-12-17 10:30:00,14.34,14.35,14.26,14.27,103200.0,14.34,14.35,14.26,14.27,103200.0
2008-12-17 10:35:00,14.26,14.3,14.25,14.28,43800.0,14.26,14.3,14.25,14.28,43800.0
2008-12-17 10:40:00,14.28,14.35,14.25,14.31,84000.0,14.28,14.35,14.25,14.31,84000.0
2008-12-17 10:45:00,14.31,14.31,14.26,14.29,132600.0,14.31,14.31,14.26,14.29,132600.0
2008-12-17 10:50:00,14.29,14.3,14.26,14.3,158700.0,14.29,14.3,14.26,14.3,158700.0
2008-12-17 10:55:00,14.3,14.35,14.29,14.32,80100.0,14.3,14.35,14.29,14.32,80100.0
2008-12-17 11:00:00,14.31,14.33,14.27,14.28,48900.0,14.31,14.33,14.27,14.28,48900.0
2008-12-17 11:05:00,14.28,14.36,14.27,14.35,84600.0,14.28,14.36,14.27,14.35,84600.0
2008-12-17 11:10:00,14.35,14.35,14.29,14.34,78300.0,14.35,14.35,14.29,14.34,78300.0
2008-12-17 11:15:00,14.33,14.34,14.27,14.27,72600.0,14.33,14.34,14.27,14.27,72600.0
2008-12-17 11:20:00,14.28,14.32,14.27,14.28,58800.0,14.28,14.32,14.27,14.28,58800.0
2008-12-17 11:25:00,14.27,14.32,14.27,14.31,32100.0,14.27,14.32,14.27,14.31,32100.0
2008-12-17 11:30:00,14.31,14.32,14.24,14.24,48600.0,14.31,14.32,14.24,14.24,48600.0
2008-12-17 11:35:00,14.25,14.3,14.22,14.3,36300.0,14.25,14.3,14.22,14.3,36300.0
2008-12-17 11:40:00,14.29,14.34,14.29,14.3,37500.0,14.29,14.34,14.29,14.3,37500.0
2008-12-17 11:45:00,14.3,14.34,14.3,14.34,26700.0,14.3,14.34,14.3,14.34,26700.0
2008-12-17 11:50:00,14.34,14.37,14.33,14.34,49800.0,14.34,14.37,14.33,14.34,49800.0
2008-12-17 11:55:00,14.34,14.41,14.32,14.39,55200.0,14.34,14.41,14.32,14.39,55200.0
2008-12-17 12:00:00,14.39,14.43,14.39,14.43,81600.0,14.39,14.43,14.39,14.43,81600.0
2008-12-17 12:05:00,14.42,14.5,14.42,14.49,149400.0,14.42,14.5,14.42,14.49,149400.0
2008-12-17 12:10:00,14.49,14.53,14.44,14.45,104100.0,14.49,14.53,14.44,14.45,104100.0
2008-12-17 12:15:00,14.45,14.53,14.45,14.52,138600.0,14.45,14.53,14.45,14.52,138600.0
2008-12-17 12:20:00,14.52,14.52,14.49,14.52,39900.0,14.52,14.52,14.49,14.52,39900.0
2008-12-17 12:25:00,14.52,14.57,14.52,14.53,81300.0,14.52,14.57,14.52,14.53,81300.0
2008-12-17 12:30:00,14.54,14.56,14.53,14.53,67800.0,14.54,14.56,14.53,14.53,67800.0
2008-12-17 12:35:00,14.53,14.55,14.53,14.54,115800.0,14.53,14.55,14.53,14.54,115800.0
2008-12-17 12:40:00,14.54,14.54,14.51,14.51,45600.0,14.54,14.54,14.51,14.51,45600.0
2008-12-17 12:45:00,14.51,14.54,14.47,14.53,43500.0,14.51,14.54,14.47,14.53,43500.0
2008-12-17 12:50:00,14.54,14.59,14.54,14.58,33900.0,14.54,14.59,14.54,14.58,33900.0
2008-12-17 12:55:00,14.58,14.61,14.57,14.61,74100.0,14.58,14.61,14.57,14.61,74100.0
2008-12-17 13:00:00,14.61,14.61,14.58,14.61,61500.0,14.61,14.61,14.58,14.61,61500.0
2008-12-17 13:05:00,14.61,14.63,14.59,14.63,40500.0,14.61,14.63,14.59,14.63,40500.0
2008-12-17 13:10:00,14.63,14.64,14.6,14.61,49500.0,14.63,14.64,14.6,14.61,49500.0
2008-12-17 13:15:00,14.6,14.65,14.59,14.63,112200.0,14.6,14.65,14.59,14.63,112200.0
2008-12-17 13:20:00,14.65,14.67,14.64,14.67,94500.0,14.65,14.67,14.64,14.67,94500.0
2008-12-17 13:25:00,14.67,14.67,14.62,14.63,147000.0,14.67,14.67,14.62,14.63,147000.0
2008-12-17 13:30:00,14.63,14.67,14.63,14.66,213600.0,14.63,14.67,14.63,14.66,213600.0
2008-12-17 13:35:00,14.66,14.67,14.65,14.67,149100.0,14.66,14.67,14.65,14.67,149100.0
2008-12-17 13:40:00,14.67,14.67,14.65,14.67,115500.0,14.67,14.67,14.65,14.67,115500.0
2008-12-17 13:45:00,14.67,14.67,14.65,14.66,180300.0,14.67,14.67,14.65,14.66,180300.0
2008-12-17 13:50:00,14.65,14.67,14.63,14.66,213300.0,14.65,14.67,14.63,14.66,213300.0
2008-12-17 13:55:00,14.66,14.67,14.63,14.66,309300.0,14.66,14.67,14.63,14.66,309300.0
2008-12-17 14:00:00,14.66,14.67,14.64,14.66,456000.0,14.66,14.67,14.64,14.66,456000.0
2008-12-17 14:05:00,14.66,14.67,14.65,14.66,446100.0,14.66,14.67,14.65,14.66,446100.0
2008-12-17 14:10:00,14.66,14.66,14.63,14.64,139500.0,14.66,14.66,14.63,14.64,139500.0
2008-12-17 14:15:00,14.64,14.66,14.64,14.65,357300.0,14.64,14.66,14.64,14.65,357300.0
2008-12-17 14:20:00,14.64,14.65,14.61,14.64,97500.0,14.64,14.65,14.61,14.64,97500.0
2008-12-17 14:25:00,14.64,14.64,14.6,14.62,157200.0,14.64,14.64,14.6,14.62,157200.0
2008-12-17 14:30:00,14.62,14.64,14.58,14.58,138000.0,14.62,14.64,14.58,14.58,138000.0
2008-12-17 14:35:00,14.59,14.63,14.53,14.58,74700.0,14.59,14.63,14.53,14.58,74700.0
2008-12-17 14:40:00,14.58,14.63,14.57,14.61,76500.0,14.58,14.63,14.57,14.61,76500.0
2008-12-17 14:45:00,14.6,14.65,14.6,14.64,62700.0,14.6,14.65,14.6,14.64,62700.0
2008-12-17 14:50:00,14.65,14.66,14.62,14.62,43800.0,14.65,14.66,14.62,14.62,43800.0
2008-12-17 14:55:00,14.62,14.67,14.61,14.64,93900.0,14.62,14.67,14.61,14.64,93900.0
2008-12-17 15:00:00,14.65,14.67,14.63,14.67,116100.0,14.65,14.67,14.63,14.67,116100.0
2008-12-17 15:05:00,14.67,14.67,14.65,14.65,218700.0,14.67,14.67,14.65,14.65,218700.0
2008-12-17 15:10:00,14.66,14.67,14.61,14.62,222300.0,14.66,14.67,14.61,14.62,222300.0
2008-12-17 15:15:00,14.62,14.64,14.58,14.61,194400.0,14.62,14.64,14.58,14.61,194400.0
2008-12-17 15:20:00,14.6,14.63,14.58,14.62,137100.0,14.6,14.63,14.58,14.62,137100.0
2008-12-17 15:25:00,14.61,14.61,14.58,14.6,124500.0,14.61,14.61,14.58,14.6,124500.0
2008-12-17 15:30:00,14.6,14.61,14.58,14.59,118500.0,14.6,14.61,14.58,14.59,118500.0
2008-12-17 15:35:00,14.59,14.61,14.58,14.59,233100.0,14.59,14.61,14.58,14.59,233100.0
2008-12-17 15:40:00,14.59,14.64,14.58,14.62,257700.0,14.59,14.64,14.58,14.62,257700.0
2008-12-17 15:45:00,14.62,14.62,14.57,14.57,351000.0,14.62,14.62,14.57,14.57,351000.0
2008-12-17 15:50:00,14.57,14.62,14.56,14.6,354600.0,14.57,14.62,14.56,14.6,354600.0
2008-12-17 15:55:00,14.6,14.61,14.56,14.59,259500.0,14.6,14.61,14.56,14.59,259500.0
2008-12-18 09:30:00,14.7,14.7,14.58,14.58,144300.0,14.7,14.7,14.58,14.58,144300.0
2008-12-18 09:35:00,14.57,14.61,14.51,14.52,99000.0,14.57,14.61,14.51,14.52,99000.0
2008-12-18 09:40:00,14.51,14.55,14.46,14.54,129900.0,14.51,14.55,14.46,14.54,129900.0
2008-12-18 09:45:00,14.55,14.55,14.45,14.52,97500.0,14.55,14.55,14.45,14.52,97500.0
2008-12-18 09:50:00,14.52,14.54,14.4,14.47,124500.0,14.52,14.54,14.4,14.47,124500.0
2008-12-18 09:55:00,14.46,14.53,14.45,14.53,68400.0,14.46,14.53,14.45,14.53,68400.0
2008-12-18 10:00:00,14.53,14.59,14.53,14.54,133800.0,14.53,14.59,14.53,14.54,133800.0
2008-12-18 10:05:00,14.55,14.56,14.52,14.55,44400.0,14.55,14.56,14.52,14.55,44400.0
2008-12-18 10:10:00,14.55,14.55,14.44,14.45,85500.0,14.55,14.55,14.44,14.45,85500.0
2008-12-18 10:15:00,14.45,14.48,14.37,14.37,86700.0,14.45,14.48,14.37,14.37,86700.0
2008-12-18 10:20:00,14.37,14.44,14.37,14.41,41700.0,14.37,14.44,14.37,14.41,41700.0
2008-12-18 10:25:00,14.42,14.45,14.41,14.43,79500.0,14.42,14.45,14.41,14.43,79500.0
2008-12-18 10:30:00,14.42,14.48,14.41,14.48,29700.0,14.42,14.48,14.41,14.48,29700.0
2008-12-18 10:35:00,14.48,14.55,14.48,14.55,53400.0,14.48,14.55,14.48,14.55,53400.0
2008-12-18 10:40:00,14.55,14.61,14.54,14.61,64800.0,14.55,14.61,14.54,14.61,64800.0
2008-12-18 10:45:00,14.6,14.63,14.56,14.62,40200.0,14.6,14.63,14.56,14.62,40200.0
2008-12-18 10:50:00,14.62,14.64,14.58,14.62,82500.0,14.62,14.64,14.58,14.62,82500.0
2008-12-18 10:55:00,14.62,14.63,14.56,14.56,41700.0,14.62,14.63,14.56,14.56,41700.0
2008-12-18 11:00:00,14.56,14.6,14.55,14.6,18900.0,14.56,14.6,14.55,14.6,18900.0
2008-12-18 11:05:00,14.6,14.6,14.53,14.53,42600.0,14.6,14.6,14.53,14.53,42600.0
2008-12-18 11:10:00,14.53,14.53,14.45,14.47,48900.0,14.53,14.53,14.45,14.47,48900.0
2008-12-18 11:15:00,14.48,14.49,14.47,14.48,46500.0,14.48,14.49,14.47,14.48,46500.0
2008-12-18 11:20:00,14.48,14.49,14.43,14.48,67500.0,14.48,14.49,14.43,14.48,67500.0
2008-12-18 11:25:00,14.48,14.5,14.45,14.49,43800.0,14.48,14.5,14.45,14.49,43800.0
2008-12-18 11:30:00,14.5,14.56,14.49,14.56,66900.0,14.5,14.56,14.49,14.56,66900.0
2008-12-18 11:35:00,14.57,14.6,14.53,14.6,83700.0,14.57,14.6,14.53,14.6,83700.0
2008-12-18 11:40:00,14.59,14.6,14.58,14.6,19200.0,14.59,14.6,14.58,14.6,19200.0
2008-12-18 11:45:00,14.6,14.63,14.59,14.61,29700.0,14.6,14.63,14.59,14.61,29700.0
2008-12-18 11:50:00,14.62,14.64,14.59,14.61,37500.0,14.62,14.64,14.59,14.61,37500.0
2008-12-18 11:55:00,14.6,14.65,14.59,14.64,50700.0,14.6,14.65,14.59,14.64,50700.0
2008-12-18 12:00:00,14.65,14.67,14.61,14.64,74100.0,14.65,14.67,14.61,14.64,74100.0
2008-12-18 12:05:00,14.63,14.64,14.61,14.64,18000.0,14.63,14.64,14.61,14.64,18000.0
2008-12-18 12:10:00,14.64,14.66,14.62,14.65,56400.0,14.64,14.66,14.62,14.65,56400.0
2008-12-18 12:15:00,14.66,14.66,14.64,14.65,18000.0,14.66,14.66,14.64,14.65,18000.0
2008-12-18 12:20:00,14.65,14.66,14.63,14.65,46200.0,14.65,14.66,14.63,14.65,46200.0
2008-12-18 12:25:00,14.65,14.65,14.62,14.63,24600.0,14.65,14.65,14.62,14.63,24600.0
2008-12-18 12:30:00,14.61,14.64,14.61,14.63,20700.0,14.61,14.64,14.61,14.63,20700.0
2008-12-18 12:35:00,14.63,14.64,14.61,14.61,35700.0,14.63,14.64,14.61,14.61,35700.0
2008-12-18 12:40:00,14.6,14.62,14.55,14.62,22500.0,14.6,14.62,14.55,14.62,22500.0
2008-12-18 12:45:00,14.62,14.64,14.61,14.64,17400.0,14.62,14.64,14.61,14.64,17400.0
2008-12-18 12:50:00,14.65,14.65,14.63,14.63,22500.0,14.65,14.65,14.63,14.63,22500.0
2008-12-18 12:55:00,14.64,14.64,14.62,14.64,27600.0,14.64,14.64,14.62,14.64,27600.0
2008-12-18 13:00:00,14.64,14.64,14.61,14.62,20400.0,14.64,14.64,14.61,14.62,20400.0
2008-12-18 13:05:00,14.62,14.64,14.62,14.64,21900.0,14.62,14.64,14.62,14.64,21900.0
2008-12-18 13:10:00,14.63,14.64,14.62,14.64,15900.0,14.63,14.64,14.62,14.64,15900.0
2008-12-18 13:15:00,14.64,14.66,14.63,14.66,15600.0,14.64,14.66,14.63,14.66,15600.0
2008-12-18 13:20:00,14.65,14.65,14.61,14.61,37200.0,14.65,14.65,14.61,14.61,37200.0
2008-12-18 13:25:00,14.61,14.62,14.59,14.61,42000.0,14.61,14.62,14.59,14.61,42000.0
2008-12-18 13:30:00,14.6,14.66,14.57,14.65,82500.0,14.6,14.66,14.57,14.65,82500.0
2008-12-18 13:35:00,14.64,14.66,14.62,14.65,53400.0,14.64,14.66,14.62,14.65,53400.0
2008-12-18 13:40:00,14.65,14.66,14.63,14.65,48000.0,14.65,14.66,14.63,14.65,48000.0
2008-12-18 13:45:00,14.65,14.65,14.61,14.62,85200.0,14.65,14.65,14.61,14.62,85200.0
2008-12-18 13:50:00,14.61,14.63,14.59,14.61,42900.0,14.61,14.63,14.59,14.61,42900.0
2008-12-18 13:55:00,14.61,14.63,14.57,14.57,33000.0,14.61,14.63,14.57,14.57,33000.0
2008-12-18 14:00:00,14.57,14.61,14.56,14.61,39300.0,14.57,14.61,14.56,14.61,39300.0
2008-12-18 14:05:00,14.6,14.62,14.59,14.59,24900.0,14.6,14.62,14.59,14.59,24900.0
2008-12-18 14:10:00,14.59,14.6,14.58,14.58,57900.0,14.59,14.6,14.58,14.58,57900.0
2008-12-18 14:15:00,14.58,14.6,14.55,14.55,52800.0,14.58,14.6,14.55,14.55,52800.0
2008-12-18 14:20:00,14.54,14.55,14.39,14.46,209100.0,14.54,14.55,14.39,14.46,209100.0
2008-12-18 14:25:00,14.45,14.54,14.45,14.49,68400.0,14.45,14.54,14.45,14.49,68400.0
2008-12-18 14:30:00,14.49,14.51,14.47,14.51,57300.0,14.49,14.51,14.47,14.51,57300.0
2008-12-18 14:35:00,14.51,14.57,14.5,14.56,81600.0,14.51,14.57,14.5,14.56,81600.0
2008-12-18 14:40:00,14.56,14.59,14.53,14.54,52500.0,14.56,14.59,14.53,14.54,52500.0
2008-12-18 14:45:00,14.54,14.6,14.5,14.59,51900.0,14.54,14.6,14.5,14.59,51900.0
2008-12-18 14:50:00,14.58,14.63,14.57,14.62,62100.0,14.58,14.63,14.57,14.62,62100.0
2008-12-18 14:55:00,14.62,14.63,14.56,14.57,25200.0,14.62,14.63,14.56,14.57,25200.0
2008-12-18 15:00:00,14.56,14.56,14.49,14.5,84000.0,14.56,14.56,14.49,14.5,84000.0
2008-12-18 15:05:00,14.5,14.51,14.45,14.49,68400.0,14.5,14.51,14.45,14.49,68400.0
2008-12-18 15:10:00,14.49,14.5,14.42,14.44,54000.0,14.49,14.5,14.42,14.44,54000.0
2008-12-18 15:15:00,14.45,14.52,14.44,14.5,49500.0,14.45,14.52,14.44,14.5,49500.0
2008-12-18 15:20:00,14.49,14.49,14.34,14.36,131100.0,14.49,14.49,14.34,14.36,131100.0
2008-12-18 15:25:00,14.37,14.4,14.33,14.35,94500.0,14.37,14.4,14.33,14.35,94500.0
2008-12-18 15:30:00,14.34,14.45,14.33,14.37,86700.0,14.34,14.45,14.33,14.37,86700.0
2008-12-18 15:35:00,14.38,14.48,14.38,14.42,79500.0,14.38,14.48,14.38,14.42,79500.0
2008-12-18 15:40:00,14.42,14.45,14.33,14.33,139500.0,14.42,14.45,14.33,14.33,139500.0
2008-12-18 15:45:00,14.33,14.38,14.33,14.36,194400.0,14.33,14.38,14.33,14.36,194400.0
2008-12-18 15:50:00,14.36,14.41,14.35,14.36,267000.0,14.36,14.41,14.35,14.36,267000.0
2008-12-18 15:55:00,14.36,14.45,14.35,14.44,348000.0,14.36,14.45,14.35,14.44,348000.0
2008-12-19 09:30:00,14.49,14.58,14.21,14.35,569700.0,14.49,14.58,14.21,14.35,569700.0
2008-12-19 09:35:00,14.31,14.52,14.31,14.41,109500.0,14.31,14.52,14.31,14.41,109500.0
2008-12-19 09:40:00,14.41,14.48,14.4,14.44,99900.0,14.41,14.48,14.4,14.44,99900.0
2008-12-19 09:45:00,14.43,14.48,14.42,14.47,64500.0,14.43,14.48,14.42,14.47,64500.0
2008-12-19 09:50:00,14.48,14.59,14.48,14.58,101400.0,14.48,14.59,14.48,14.58,101400.0
2008-12-19 09:55:00,14.58,14.59,14.44,14.44,59700.0,14.58,14.59,14.44,14.44,59700.0
2008-12-19 10:00:00,14.45,14.49,14.43,14.49,70500.0,14.45,14.49,14.43,14.49,70500.0
2008-12-19 10:05:00,14.5,14.52,14.45,14.52,70200.0,14.5,14.52,14.45,14.52,70200.0
2008-12-19 10:10:00,14.51,14.58,14.47,14.54,52500.0,14.51,14.58,14.47,14.54,52500.0
2008-12-19 10:15:00,14.54,14.6,14.53,14.58,45900.0,14.54,14.6,14.53,14.58,45900.0
2008-12-19 10:20:00,14.58,14.62,14.55,14.58,75600.0,14.58,14.62,14.55,14.58,75600.0
2008-12-19 10:25:00,14.58,14.6,14.47,14.48,68700.0,14.58,14.6,14.47,14.48,68700.0
2008-12-19 10:30:00,14.5,14.51,14.41,14.42,64500.0,14.5,14.51,14.41,14.42,64500.0
2008-12-19 10:35:00,14.42,14.46,14.41,14.46,71700.0,14.42,14.46,14.41,14.46,71700.0
2008-12-19 10:40:00,14.46,14.52,14.46,14.5,78600.0,14.46,14.52,14.46,14.5,78600.0
2008-12-19 10:45:00,14.51,14.52,14.49,14.5,71400.0,14.51,14.52,14.49,14.5,71400.0
2008-12-19 10:50:00,14.5,14.53,14.5,14.51,48900.0,14.5,14.53,14.5,14.51,48900.0
2008-12-19 10:55:00,14.51,14.52,14.41,14.43,51600.0,14.51,14.52,14.41,14.43,51600.0
2008-12-19 11:00:00,14.42,14.42,14.39,14.41,131100.0,14.42,14.42,14.39,14.41,131100.0
2008-12-19 11:05:00,14.41,14.42,14.36,14.41,252300.0,14.41,14.42,14.36,14.41,252300.0
2008-12-19 11:10:00,14.42,14.47,14.41,14.45,40500.0,14.42,14.47,14.41,14.45,40500.0
2008-12-19 11:15:00,14.46,14.49,14.43,14.47,82200.0,14.46,14.49,14.43,14.47,82200.0
2008-12-19 11:20:00,14.47,14.5,14.43,14.45,67500.0,14.47,14.5,14.43,14.45,67500.0
2008-12-19 11:25:00,14.44,14.44,14.4,14.4,273300.0,14.44,14.44,14.4,14.4,273300.0
2008-12-19 11:30:00,14.4,14.43,14.39,14.4,68700.0,14.4,14.43,14.39,14.4,68700.0
2008-12-19 11:35:00,14.4,14.43,14.4,14.42,48900.0,14.4,14.43,14.4,14.42,48900.0
2008-12-19 11:40:00,14.42,14.44,14.39,14.41,74100.0,14.42,14.44,14.39,14.41,74100.0
2008-12-19 11:45:00,14.41,14.46,14.4,14.44,61800.0,14.41,14.46,14.4,14.44,61800.0
2008-12-19 11:50:00,14.43,14.44,14.41,14.42,70800.0,14.43,14.44,14.41,14.42,70800.0
2008-12-19 11:55:00,14.42,14.44,14.38,14.39,91200.0,14.42,14.44,14.38,14.39,91200.0
2008-12-19 12:00:00,14.4,14.4,14.27,14.27,133800.0,14.4,14.4,14.27,14.27,133800.0
2008-12-19 12:05:00,14.27,14.27,14.23,14.25,38700.0,14.27,14.27,14.23,14.25,38700.0
2008-12-19 12:10:00,14.25,14.33,14.25,14.31,35100.0,14.25,14.33,14.25,14.31,35100.0
2008-12-19 12:15:00,14.3,14.34,14.3,14.32,33000.0,14.3,14.34,14.3,14.32,33000.0
2008-12-19 12:20:00,14.33,14.34,14.31,14.31,60900.0,14.33,14.34,14.31,14.31,60900.0
2008-12-19 12:25:00,14.31,14.39,14.31,14.39,67800.0,14.31,14.39,14.31,14.39,67800.0
2008-12-19 12:30:00,14.39,14.45,14.38,14.44,54300.0,14.39,14.45,14.38,14.44,54300.0
2008-12-19 12:35:00,14.43,14.43,14.38,14.41,44700.0,14.43,14.43,14.38,14.41,44700.0
2008-12-19 12:40:00,14.41,14.42,14.37,14.38,44700.0,14.41,14.42,14.37,14.38,44700.0
2008-12-19 12:45:00,14.38,14.45,14.38,14.44,93900.0,14.38,14.45,14.38,14.44,93900.0
2008-12-19 12:50:00,14.43,14.43,14.39,14.41,27600.0,14.43,14.43,14.39,14.41,27600.0
2008-12-19 12:55:00,14.4,14.44,14.4,14.42,11100.0,14.4,14.44,14.4,14.42,11100.0
2008-12-19 13:00:00,14.42,14.46,14.42,14.45,39000.0,14.42,14.46,14.42,14.45,39000.0
2008-12-19 13:05:00,14.45,14.5,14.42,14.48,219300.0,14.45,14.5,14.42,14.48,219300.0
2008-12-19 13:10:00,14.48,14.5,14.46,14.49,31800.0,14.48,14.5,14.46,14.49,31800.0
2008-12-19 13:15:00,14.48,14.54,14.48,14.54,49800.0,14.48,14.54,14.48,14.54,49800.0
2008-12-19 13:20:00,14.53,14.56,14.49,14.5,51900.0,14.53,14.56,14.49,14.5,51900.0
2008-12-19 13:25:00,14.5,14.5,14.47,14.48,28800.0,14.5,14.5,14.47,14.48,28800.0
2008-12-19 13:30:00,14.48,14.53,14.48,14.48,35700.0,14.48,14.53,14.48,14.48,35700.0
2008-12-19 13:35:00,14.48,14.49,14.45,14.48,20700.0,14.48,14.49,14.45,14.48,20700.0
2008-12-19 13:40:00,14.49,14.53,14.49,14.5,33300.0,14.49,14.53,14.49,14.5,33300.0
2008-12-19 13:45:00,14.51,14.52,14.46,14.46,18300.0,14.51,14.52,14.46,14.46,18300.0
2008-12-19 13:50:00,14.46,14.46,14.4,14.42,40500.0,14.46,14.46,14.4,14.42,40500.0
2008-12-19 13:55:00,14.42,14.48,14.42,14.46,37200.0,14.42,14.48,14.42,14.46,37200.0
2008-12-19 14:00:00,14.45,14.49,14.43,14.47,42600.0,14.45,14.49,14.43,14.47,42600.0
2008-12-19 14:05:00,14.46,14.46,14.4,14.42,57900.0,14.46,14.46,14.4,14.42,57900.0
2008-12-19 14:10:00,14.43,14.45,14.4,14.4,25200.0,14.43,14.45,14.4,14.4,25200.0
2008-12-19 14:15:00,14.41,14.47,14.4,14.46,53100.0,14.41,14.47,14.4,14.46,53100.0
2008-12-19 14:20:00,14.43,14.43,14.38,14.41,41700.0,14.43,14.43,14.38,14.41,41700.0
2008-12-19 14:25:00,14.41,14.45,14.4,14.44,34200.0,14.41,14.45,14.4,14.44,34200.0
2008-12-19 14:30:00,14.44,14.48,14.43,14.45,35700.0,14.44,14.48,14.43,14.45,35700.0
2008-12-19 14:35:00,14.45,14.48,14.45,14.47,33600.0,14.45,14.48,14.45,14.47,33600.0
2008-12-19 14:40:00,14.45,14.49,14.44,14.47,65100.0,14.45,14.49,14.44,14.47,65100.0
2008-12-19 14:45:00,14.48,14.5,14.47,14.48,72900.0,14.48,14.5,14.47,14.48,72900.0
2008-12-19 14:50:00,14.48,14.5,14.43,14.44,80700.0,14.48,14.5,14.43,14.44,80700.0
2008-12-19 14:55:00,14.44,14.47,14.4,14.43,69600.0,14.44,14.47,14.4,14.43,69600.0
2008-12-19 15:00:00,14.44,14.45,14.39,14.45,102600.0,14.44,14.45,14.39,14.45,102600.0
2008-12-19 15:05:00,14.45,14.48,14.42,14.43,92700.0,14.45,14.48,14.42,14.43,92700.0
2008-12-19 15:10:00,14.42,14.47,14.38,14.41,87300.0,14.42,14.47,14.38,14.41,87300.0
2008-12-19 15:15:00,14.41,14.43,14.39,14.41,101400.0,14.41,14.43,14.39,14.41,101400.0
2008-12-19 15:20:00,14.41,14.45,14.39,14.44,116400.0,14.41,14.45,14.39,14.44,116400.0
2008-12-19 15:25:00,14.45,14.48,14.4,14.47,130200.0,14.45,14.48,14.4,14.47,130200.0
2008-12-19 15:30:00,14.48,14.49,14.42,14.42,117000.0,14.48,14.49,14.42,14.42,117000.0
2008-12-19 15:35:00,14.42,14.45,14.37,14.4,129900.0,14.42,14.45,14.37,14.4,129900.0
2008-12-19 15:40:00,14.39,14.46,14.38,14.44,188700.0,14.39,14.46,14.38,14.44,188700.0
2008-12-19 15:45:00,14.45,14.45,14.42,14.43,109800.0,14.45,14.45,14.42,14.43,109800.0
2008-12-19 15:50:00,14.43,14.53,14.43,14.49,394200.0,14.43,14.53,14.43,14.49,394200.0
2008-12-19 15:55:00,14.49,14.57,14.48,14.57,388200.0,14.49,14.57,14.48,14.57,388200.0
2008-12-22 09:30:00,14.03,14.26,14.03,14.1,324600.0,14.03,14.26,14.03,14.1,324600.0
2008-12-22 09:35:00,14.1,14.19,14.08,14.12,220500.0,14.1,14.19,14.08,14.12,220500.0
2008-12-22 09:40:00,14.11,14.12,14.04,14.07,273000.0,14.11,14.12,14.04,14.07,273000.0
2008-12-22 09:45:00,14.07,14.08,14.03,14.07,190200.0,14.07,14.08,14.03,14.07,190200.0
2008-12-22 09:50:00,14.06,14.07,13.97,13.97,219300.0,14.06,14.07,13.97,13.97,219300.0
2008-12-22 09:55:00,13.98,14.01,13.97,13.97,108000.0,13.98,14.01,13.97,13.97,108000.0
2008-12-22 10:00:00,13.98,14.01,13.91,14.0,254100.0,13.98,14.01,13.91,14.0,254100.0
2008-12-22 10:05:00,14.0,14.03,14.0,14.03,90000.0,14.0,14.03,14.0,14.03,90000.0
2008-12-22 10:10:00,14.03,14.03,14.0,14.0,185100.0,14.03,14.03,14.0,14.0,185100.0
2008-12-22 10:15:00,13.99,14.03,13.99,14.03,159000.0,13.99,14.03,13.99,14.03,159000.0
2008-12-22 10:20:00,14.03,14.07,13.97,14.02,184800.0,14.03,14.07,13.97,14.02,184800.0
2008-12-22 10:25:00,14.02,14.02,13.98,14.0,80400.0,14.02,14.02,13.98,14.0,80400.0
2008-12-22 10:30:00,14.0,14.02,13.99,14.02,114000.0,14.0,14.02,13.99,14.02,114000.0
2008-12-22 10:35:00,14.01,14.03,14.0,14.0,160500.0,14.01,14.03,14.0,14.0,160500.0
2008-12-22 10:40:00,14.0,14.01,13.98,14.0,330900.0,14.0,14.01,13.98,14.0,330900.0
2008-12-22 10:45:00,14.0,14.02,14.0,14.01,174300.0,14.0,14.02,14.0,14.01,174300.0
2008-12-22 10:50:00,14.01,14.02,14.0,14.01,188100.0,14.01,14.02,14.0,14.01,188100.0
2008-12-22 10:55:00,14.0,14.01,14.0,14.0,123900.0,14.0,14.01,14.0,14.0,123900.0
2008-12-22 11:00:00,14.0,14.0,13.91,13.92,142200.0,14.0,14.0,13.91,13.92,142200.0
2008-12-22 11:05:00,13.92,14.0,13.91,14.0,79500.0,13.92,14.0,13.91,14.0,79500.0
2008-12-22 11:10:00,14.0,14.0,13.93,13.94,158700.0,14.0,14.0,13.93,13.94,158700.0
2008-12-22 11:15:00,13.94,13.97,13.91,13.92,87300.0,13.94,13.97,13.91,13.92,87300.0
2008-12-22 11:20:00,13.92,13.93,13.9,13.92,129300.0,13.92,13.93,13.9,13.92,129300.0
2008-12-22 11:25:00,13.92,13.99,13.92,13.99,109500.0,13.92,13.99,13.92,13.99,109500.0
2008-12-22 11:30:00,13.98,13.99,13.92,13.95,99000.0,13.98,13.99,13.92,13.95,99000.0
2008-12-22 11:35:00,13.94,13.97,13.92,13.96,34800.0,13.94,13.97,13.92,13.96,34800.0
2008-12-22 11:40:00,13.96,13.97,13.92,13.94,33300.0,13.96,13.97,13.92,13.94,33300.0
2008-12-22 11:45:00,13.95,13.95,13.91,13.92,87900.0,13.95,13.95,13.91,13.92,87900.0
2008-12-22 11:50:00,13.92,13.92,13.91,13.92,93600.0,13.92,13.92,13.91,13.92,93600.0
2008-12-22 11:55:00,13.92,13.97,13.92,13.96,48300.0,13.92,13.97,13.92,13.96,48300.0
2008-12-22 12:00:00,13.95,13.96,13.93,13.95,27000.0,13.95,13.96,13.93,13.95,27000.0
2008-12-22 12:05:00,13.96,13.99,13.94,13.94,58800.0,13.96,13.99,13.94,13.94,58800.0
2008-12-22 12:10:00,13.94,13.98,13.94,13.97,35400.0,13.94,13.98,13.94,13.97,35400.0
2008-12-22 12:15:00,13.97,13.99,13.95,13.97,47400.0,13.97,13.99,13.95,13.97,47400.0
2008-12-22 12:20:00,13.97,13.99,13.92,13.92,58800.0,13.97,13.99,13.92,13.92,58800.0
2008-12-22 12:25:00,13.92,13.97,13.92,13.95,30900.0,13.92,13.97,13.92,13.95,30900.0
2008-12-22 12:30:00,13.94,13.97,13.93,13.96,23400.0,13.94,13.97,13.93,13.96,23400.0
2008-12-22 12:35:00,13.96,13.98,13.94,13.96,56400.0,13.96,13.98,13.94,13.96,56400.0
2008-12-22 12:40:00,13.96,14.0,13.96,14.0,102300.0,13.96,14.0,13.96,14.0,102300.0
2008-12-22 12:45:00,13.99,14.01,13.99,13.99,81900.0,13.99,14.01,13.99,13.99,81900.0
2008-12-22 12:50:00,13.99,14.0,13.98,13.98,79500.0,13.99,14.0,13.98,13.98,79500.0
2008-12-22 12:55:00,13.98,13.99,13.96,13.99,41100.0,13.98,13.99,13.96,13.99,41100.0
2008-12-22 13:00:00,13.98,14.0,13.98,14.0,132600.0,13.98,14.0,13.98,14.0,132600.0
2008-12-22 13:05:00,13.99,14.0,13.94,13.95,41700.0,13.99,14.0,13.94,13.95,41700.0
2008-12-22 13:10:00,13.95,13.98,13.95,13.97,16800.0,13.95,13.98,13.95,13.97,16800.0
2008-12-22 13:15:00,13.97,14.0,13.97,13.97,39300.0,13.97,14.0,13.97,13.97,39300.0
2008-12-22 13:20:00,13.97,14.0,13.97,13.99,32700.0,13.97,14.0,13.97,13.99,32700.0
2008-12-22 13:25:00,13.99,14.0,13.98,13.99,24300.0,13.99,14.0,13.98,13.99,24300.0
2008-12-22 13:30:00,13.99,13.99,13.97,13.98,29100.0,13.99,13.99,13.97,13.98,29100.0
2008-12-22 13:35:00,13.98,13.99,13.96,13.97,23400.0,13.98,13.99,13.96,13.97,23400.0
2008-12-22 13:40:00,13.97,13.99,13.97,13.98,25500.0,13.97,13.99,13.97,13.98,25500.0
2008-12-22 13:45:00,13.98,13.98,13.95,13.96,53700.0,13.98,13.98,13.95,13.96,53700.0
2008-12-22 13:50:00,13.97,14.0,13.97,13.98,56700.0,13.97,14.0,13.97,13.98,56700.0
2008-12-22 13:55:00,13.98,14.0,13.96,14.0,92400.0,13.98,14.0,13.96,14.0,92400.0
2008-12-22 14:00:00,13.99,14.0,13.96,13.97,48900.0,13.99,14.0,13.96,13.97,48900.0
2008-12-22 14:05:00,13.98,14.0,13.98,13.99,78600.0,13.98,14.0,13.98,13.99,78600.0
2008-12-22 14:10:00,13.99,13.99,13.98,13.98,28200.0,13.99,13.99,13.98,13.98,28200.0
2008-12-22 14:15:00,13.99,13.99,13.97,13.99,40800.0,13.99,13.99,13.97,13.99,40800.0
2008-12-22 14:20:00,13.99,13.99,13.94,13.96,37200.0,13.99,13.99,13.94,13.96,37200.0
2008-12-22 14:25:00,13.96,13.97,13.94,13.95,55200.0,13.96,13.97,13.94,13.95,55200.0
2008-12-22 14:30:00,13.95,13.96,13.93,13.96,41100.0,13.95,13.96,13.93,13.96,41100.0
2008-12-22 14:35:00,13.96,13.96,13.92,13.93,60600.0,13.96,13.96,13.92,13.93,60600.0
2008-12-22 14:40:00,13.93,13.97,13.93,13.95,57600.0,13.93,13.97,13.93,13.95,57600.0
2008-12-22 14:45:00,13.95,13.97,13.94,13.97,68100.0,13.95,13.97,13.94,13.97,68100.0
2008-12-22 14:50:00,13.96,13.97,13.93,13.94,77400.0,13.96,13.97,13.93,13.94,77400.0
2008-12-22 14:55:00,13.94,13.96,13.93,13.94,121800.0,13.94,13.96,13.93,13.94,121800.0
2008-12-22 15:00:00,13.93,13.97,13.91,13.96,174900.0,13.93,13.97,13.91,13.96,174900.0
2008-12-22 15:05:00,13.95,13.99,13.92,13.94,76500.0,13.95,13.99,13.92,13.94,76500.0
2008-12-22 15:10:00,13.94,13.97,13.91,13.97,77400.0,13.94,13.97,13.91,13.97,77400.0
2008-12-22 15:15:00,13.96,13.98,13.93,13.93,57000.0,13.96,13.98,13.93,13.93,57000.0
2008-12-22 15:20:00,13.93,13.97,13.93,13.95,49200.0,13.93,13.97,13.93,13.95,49200.0
2008-12-22 15:25:00,13.95,13.96,13.92,13.94,76500.0,13.95,13.96,13.92,13.94,76500.0
2008-12-22 15:30:00,13.94,13.97,13.94,13.94,87300.0,13.94,13.97,13.94,13.94,87300.0
2008-12-22 15:35:00,13.95,13.99,13.94,13.98,258300.0,13.95,13.99,13.94,13.98,258300.0
2008-12-22 15:40:00,13.98,14.04,13.97,14.02,250500.0,13.98,14.04,13.97,14.02,250500.0
2008-12-22 15:45:00,14.02,14.07,13.99,14.01,153300.0,14.02,14.07,13.99,14.01,153300.0
2008-12-22 15:50:00,14.01,14.13,14.01,14.1,343200.0,14.01,14.13,14.01,14.1,343200.0
2008-12-22 15:55:00,14.09,14.15,14.07,14.15,318300.0,14.09,14.15,14.07,14.15,318300.0
2008-12-23 09:30:00,14.15,14.19,14.05,14.07,135900.0,14.15,14.19,14.05,14.07,135900.0
2008-12-23 09:35:00,14.07,14.07,13.97,14.03,130800.0,14.07,14.07,13.97,14.03,130800.0
2008-12-23 09:40:00,14.03,14.07,14.0,14.03,93000.0,14.03,14.07,14.0,14.03,93000.0
2008-12-23 09:45:00,14.03,14.08,13.98,13.99,93300.0,14.03,14.08,13.98,13.99,93300.0
2008-12-23 09:50:00,13.99,14.0,13.97,13.98,114600.0,13.99,14.0,13.97,13.98,114600.0
2008-12-23 09:55:00,13.99,14.01,13.99,14.0,103800.0,13.99,14.01,13.99,14.0,103800.0
2008-12-23 10:00:00,13.99,14.0,13.94,13.97,103500.0,13.99,14.0,13.94,13.97,103500.0
2008-12-23 10:05:00,13.96,14.01,13.94,13.95,96900.0,13.96,14.01,13.94,13.95,96900.0
2008-12-23 10:10:00,13.94,13.97,13.94,13.95,93600.0,13.94,13.97,13.94,13.95,93600.0
2008-12-23 10:15:00,13.95,13.98,13.94,13.94,86700.0,13.95,13.98,13.94,13.94,86700.0
2008-12-23 10:20:00,13.95,14.0,13.91,14.0,87600.0,13.95,14.0,13.91,14.0,87600.0
2008-12-23 10:25:00,13.99,14.0,13.97,14.0,76800.0,13.99,14.0,13.97,14.0,76800.0
2008-12-23 10:30:00,14.0,14.02,13.97,14.0,94800.0,14.0,14.02,13.97,14.0,94800.0
2008-12-23 10:35:00,14.0,14.0,13.98,13.99,40800.0,14.0,14.0,13.98,13.99,40800.0
2008-12-23 10:40:00,13.99,14.0,13.97,13.99,53400.0,13.99,14.0,13.97,13.99,53400.0
2008-12-23 10:45:00,13.99,14.06,13.99,14.06,113400.0,13.99,14.06,13.99,14.06,113400.0
2008-12-23 10:50:00,14.06,14.06,14.03,14.04,105600.0,14.06,14.06,14.03,14.04,105600.0
2008-12-23 10:55:00,14.04,14.06,14.02,14.02,155700.0,14.04,14.06,14.02,14.02,155700.0
2008-12-23 11:00:00,14.02,14.02,13.95,14.0,101100.0,14.02,14.02,13.95,14.0,101100.0
2008-12-23 11:05:00,14.0,14.0,13.97,13.97,45300.0,14.0,14.0,13.97,13.97,45300.0
2008-12-23 11:10:00,13.97,14.02,13.97,14.02,81000.0,13.97,14.02,13.97,14.02,81000.0
2008-12-23 11:15:00,14.02,14.03,13.98,13.98,69900.0,14.02,14.03,13.98,13.98,69900.0
2008-12-23 11:20:00,13.99,14.01,13.98,14.0,23100.0,13.99,14.01,13.98,14.0,23100.0
2008-12-23 11:25:00,14.0,14.01,13.98,14.0,31500.0,14.0,14.01,13.98,14.0,31500.0
2008-12-23 11:30:00,14.0,14.0,13.97,13.99,76200.0,14.0,14.0,13.97,13.99,76200.0
2008-12-23 11:35:00,13.99,14.0,13.98,13.99,42600.0,13.99,14.0,13.98,13.99,42600.0
2008-12-23 11:40:00,14.0,14.0,13.99,14.0,42000.0,14.0,14.0,13.99,14.0,42000.0
2008-12-23 11:45:00,14.0,14.0,13.98,13.98,37500.0,14.0,14.0,13.98,13.98,37500.0
2008-12-23 11:50:00,13.98,13.98,13.93,13.94,46200.0,13.98,13.98,13.93,13.94,46200.0
2008-12-23 11:55:00,13.94,13.94,13.86,13.87,102000.0,13.94,13.94,13.86,13.87,102000.0
2008-12-23 12:00:00,13.87,13.89,13.86,13.86,80100.0,13.87,13.89,13.86,13.86,80100.0
2008-12-23 12:05:00,13.87,13.89,13.86,13.87,58200.0,13.87,13.89,13.86,13.87,58200.0
2008-12-23 12:10:00,13.87,13.88,13.86,13.86,38700.0,13.87,13.88,13.86,13.86,38700.0
2008-12-23 12:15:00,13.86,13.86,13.84,13.84,46200.0,13.86,13.86,13.84,13.84,46200.0
2008-12-23 12:20:00,13.84,13.84,13.81,13.82,137100.0,13.84,13.84,13.81,13.82,137100.0
2008-12-23 12:25:00,13.83,13.89,13.83,13.89,88500.0,13.83,13.89,13.83,13.89,88500.0
2008-12-23 12:30:00,13.89,13.96,13.84,13.85,102300.0,13.89,13.96,13.84,13.85,102300.0
2008-12-23 12:35:00,13.86,13.89,13.85,13.85,33600.0,13.86,13.89,13.85,13.85,33600.0
2008-12-23 12:40:00,13.86,13.86,13.84,13.86,44100.0,13.86,13.86,13.84,13.86,44100.0
2008-12-23 12:45:00,13.86,13.88,13.85,13.88,41400.0,13.86,13.88,13.85,13.88,41400.0
2008-12-23 12:50:00,13.88,13.96,13.88,13.95,134100.0,13.88,13.96,13.88,13.95,134100.0
2008-12-23 12:55:00,13.95,13.96,13.94,13.94,59100.0,13.95,13.96,13.94,13.94,59100.0
2008-12-23 13:00:00,13.93,13.93,13.89,13.9,63000.0,13.93,13.93,13.89,13.9,63000.0
2008-12-23 13:05:00,13.9,13.93,13.9,13.91,50100.0,13.9,13.93,13.9,13.91,50100.0
2008-12-23 13:10:00,13.92,13.94,13.92,13.93,26100.0,13.92,13.94,13.92,13.93,26100.0
2008-12-23 13:15:00,13.94,13.95,13.93,13.93,21600.0,13.94,13.95,13.93,13.93,21600.0
2008-12-23 13:20:00,13.93,13.96,13.91,13.95,32700.0,13.93,13.96,13.91,13.95,32700.0
2008-12-23 13:25:00,13.95,13.95,13.93,13.94,24000.0,13.95,13.95,13.93,13.94,24000.0
2008-12-23 13:30:00,13.94,13.96,13.94,13.95,30600.0,13.94,13.96,13.94,13.95,30600.0
2008-12-23 13:35:00,13.94,13.95,13.92,13.93,53700.0,13.94,13.95,13.92,13.93,53700.0
2008-12-23 13:40:00,13.93,13.95,13.93,13.94,14700.0,13.93,13.95,13.93,13.94,14700.0
2008-12-23 13:45:00,13.93,13.95,13.93,13.95,46500.0,13.93,13.95,13.93,13.95,46500.0
2008-12-23 13:50:00,13.95,13.95,13.94,13.95,39000.0,13.95,13.95,13.94,13.95,39000.0
2008-12-23 13:55:00,13.95,13.98,13.95,13.98,70200.0,13.95,13.98,13.95,13.98,70200.0
2008-12-23 14:00:00,13.97,13.97,13.92,13.95,54900.0,13.97,13.97,13.92,13.95,54900.0
2008-12-23 14:05:00,13.95,13.95,13.92,13.92,33000.0,13.95,13.95,13.92,13.92,33000.0
2008-12-23 14:10:00,13.92,13.92,13.88,13.92,77100.0,13.92,13.92,13.88,13.92,77100.0
2008-12-23 14:15:00,13.91,13.91,13.87,13.89,87900.0,13.91,13.91,13.87,13.89,87900.0
2008-12-23 14:20:00,13.9,13.94,13.9,13.91,25500.0,13.9,13.94,13.9,13.91,25500.0
2008-12-23 14:25:00,13.91,13.91,13.85,13.87,67500.0,13.91,13.91,13.85,13.87,67500.0
2008-12-23 14:30:00,13.87,13.88,13.77,13.82,93000.0,13.87,13.88,13.77,13.82,93000.0
2008-12-23 14:35:00,13.82,13.86,13.78,13.81,55200.0,13.82,13.86,13.78,13.81,55200.0
2008-12-23 14:40:00,13.81,13.81,13.74,13.79,62700.0,13.81,13.81,13.74,13.79,62700.0
2008-12-23 14:45:00,13.78,13.78,13.73,13.77,43200.0,13.78,13.78,13.73,13.77,43200.0
2008-12-23 14:50:00,13.78,13.82,13.76,13.79,43800.0,13.78,13.82,13.76,13.79,43800.0
2008-12-23 14:55:00,13.81,13.83,13.78,13.83,38100.0,13.81,13.83,13.78,13.83,38100.0
2008-12-23 15:00:00,13.83,13.85,13.8,13.82,35700.0,13.83,13.85,13.8,13.82,35700.0
2008-12-23 15:05:00,13.83,13.84,13.75,13.76,45300.0,13.83,13.84,13.75,13.76,45300.0
2008-12-23 15:10:00,13.77,13.92,13.77,13.89,59400.0,13.77,13.92,13.77,13.89,59400.0
2008-12-23 15:15:00,13.9,13.9,13.85,13.87,42900.0,13.9,13.9,13.85,13.87,42900.0
2008-12-23 15:20:00,13.87,13.91,13.81,13.83,62100.0,13.87,13.91,13.81,13.83,62100.0
2008-12-23 15:25:00,13.82,13.88,13.81,13.86,54300.0,13.82,13.88,13.81,13.86,54300.0
2008-12-23 15:30:00,13.87,13.92,13.85,13.86,81000.0,13.87,13.92,13.85,13.86,81000.0
2008-12-23 15:35:00,13.85,13.85,13.81,13.82,69900.0,13.85,13.85,13.81,13.82,69900.0
2008-12-23 15:40:00,13.82,13.84,13.8,13.82,90600.0,13.82,13.84,13.8,13.82,90600.0
2008-12-23 15:45:00,13.82,13.83,13.79,13.83,72300.0,13.82,13.83,13.79,13.83,72300.0
2008-12-23 15:50:00,13.84,13.84,13.79,13.8,90000.0,13.84,13.84,13.79,13.8,90000.0
2008-12-23 15:55:00,13.79,13.86,13.79,13.83,129900.0,13.79,13.86,13.79,13.83,129900.0
2008-12-24 09:30:00,13.8,13.95,13.7,13.9,70500.0,13.8,13.95,13.7,13.9,70500.0
2008-12-24 09:35:00,13.9,13.95,13.74,13.95,36600.0,13.9,13.95,13.74,13.95,36600.0
2008-12-24 09:40:00,13.95,13.97,13.9,13.97,27300.0,13.95,13.97,13.9,13.97,27300.0
2008-12-24 09:45:00,13.96,13.97,13.91,13.92,46200.0,13.96,13.97,13.91,13.92,46200.0
2008-12-24 09:50:00,13.92,13.98,13.9,13.98,45300.0,13.92,13.98,13.9,13.98,45300.0
2008-12-24 09:55:00,13.98,13.99,13.94,13.94,24000.0,13.98,13.99,13.94,13.94,24000.0
2008-12-24 10:00:00,13.94,13.94,13.9,13.91,44100.0,13.94,13.94,13.9,13.91,44100.0
2008-12-24 10:05:00,13.91,13.94,13.91,13.94,20700.0,13.91,13.94,13.91,13.94,20700.0
2008-12-24 10:10:00,13.94,13.99,13.93,13.99,36900.0,13.94,13.99,13.93,13.99,36900.0
2008-12-24 10:15:00,13.99,14.07,13.99,14.07,31200.0,13.99,14.07,13.99,14.07,31200.0
2008-12-24 10:20:00,14.07,14.07,14.01,14.01,38700.0,14.07,14.07,14.01,14.01,38700.0
2008-12-24 10:25:00,14.01,14.01,13.96,13.96,33900.0,14.01,14.01,13.96,13.96,33900.0
2008-12-24 10:30:00,13.97,14.0,13.96,14.0,40200.0,13.97,14.0,13.96,14.0,40200.0
2008-12-24 10:35:00,14.0,14.0,13.98,13.98,25200.0,14.0,14.0,13.98,13.98,25200.0
2008-12-24 10:40:00,13.98,13.98,13.97,13.97,17100.0,13.98,13.98,13.97,13.97,17100.0
2008-12-24 10:45:00,13.97,13.97,13.96,13.97,25500.0,13.97,13.97,13.96,13.97,25500.0
2008-12-24 10:50:00,13.97,13.97,13.94,13.95,38700.0,13.97,13.97,13.94,13.95,38700.0
2008-12-24 10:55:00,13.94,13.95,13.93,13.93,31200.0,13.94,13.95,13.93,13.93,31200.0
2008-12-24 11:00:00,13.93,13.93,13.91,13.91,32400.0,13.93,13.93,13.91,13.91,32400.0
2008-12-24 11:05:00,13.91,13.91,13.9,13.9,22500.0,13.91,13.91,13.9,13.9,22500.0
2008-12-24 11:10:00,13.9,13.93,13.9,13.93,12000.0,13.9,13.93,13.9,13.93,12000.0
2008-12-24 11:15:00,13.93,13.93,13.86,13.86,62400.0,13.93,13.93,13.86,13.86,62400.0
2008-12-24 11:20:00,13.86,13.86,13.82,13.83,53400.0,13.86,13.86,13.82,13.83,53400.0
2008-12-24 11:25:00,13.82,13.85,13.8,13.85,48900.0,13.82,13.85,13.8,13.85,48900.0
2008-12-24 11:30:00,13.85,13.86,13.85,13.86,18900.0,13.85,13.86,13.85,13.86,18900.0
2008-12-24 11:35:00,13.86,13.87,13.85,13.87,34500.0,13.86,13.87,13.85,13.87,34500.0
2008-12-24 11:40:00,13.87,13.89,13.87,13.88,21600.0,13.87,13.89,13.87,13.88,21600.0
2008-12-24 11:45:00,13.88,13.89,13.87,13.87,33000.0,13.88,13.89,13.87,13.87,33000.0
2008-12-24 11:50:00,13.88,13.88,13.85,13.85,35100.0,13.88,13.88,13.85,13.85,35100.0
2008-12-24 11:55:00,13.85,13.85,13.83,13.85,24900.0,13.85,13.85,13.83,13.85,24900.0
2008-12-24 12:00:00,13.85,13.85,13.81,13.81,42000.0,13.85,13.85,13.81,13.81,42000.0
2008-12-24 12:05:00,13.8,13.8,13.79,13.8,52800.0,13.8,13.8,13.79,13.8,52800.0
2008-12-24 12:10:00,13.8,13.81,13.8,13.8,27600.0,13.8,13.81,13.8,13.8,27600.0
2008-12-24 12:15:00,13.8,13.8,13.78,13.79,29700.0,13.8,13.8,13.78,13.79,29700.0
2008-12-24 12:20:00,13.78,13.79,13.78,13.78,10200.0,13.78,13.79,13.78,13.78,10200.0
2008-12-24 12:25:00,13.78,13.79,13.78,13.79,50100.0,13.78,13.79,13.78,13.79,50100.0
2008-12-24 12:30:00,13.8,13.85,13.8,13.84,25200.0,13.8,13.85,13.8,13.84,25200.0
2008-12-24 12:35:00,13.84,13.85,13.83,13.83,26700.0,13.84,13.85,13.83,13.83,26700.0
2008-12-24 12:40:00,13.83,13.83,13.78,13.78,35700.0,13.83,13.83,13.78,13.78,35700.0
2008-12-24 12:45:00,13.78,13.78,13.76,13.77,61200.0,13.78,13.78,13.76,13.77,61200.0
2008-12-24 12:50:00,13.77,13.8,13.76,13.76,67800.0,13.77,13.8,13.76,13.76,67800.0
2008-12-24 12:55:00,13.76,13.78,13.73,13.77,70200.0,13.76,13.78,13.73,13.77,70200.0
2008-12-26 09:30:00,13.73,13.91,13.7,13.84,34500.0,13.73,13.91,13.7,13.84,34500.0
2008-12-26 09:35:00,13.85,13.99,13.85,13.97,23100.0,13.85,13.99,13.85,13.97,23100.0
2008-12-26 09:40:00,13.97,13.98,13.94,13.96,25500.0,13.97,13.98,13.94,13.96,25500.0
2008-12-26 09:45:00,13.95,13.96,13.86,13.88,18600.0,13.95,13.96,13.86,13.88,18600.0
2008-12-26 09:50:00,13.87,13.88,13.86,13.88,32100.0,13.87,13.88,13.86,13.88,32100.0
2008-12-26 09:55:00,13.88,13.91,13.86,13.89,33900.0,13.88,13.91,13.86,13.89,33900.0
2008-12-26 10:00:00,13.89,13.9,13.88,13.9,32400.0,13.89,13.9,13.88,13.9,32400.0
2008-12-26 10:05:00,13.9,13.91,13.9,13.91,25500.0,13.9,13.91,13.9,13.91,25500.0
2008-12-26 10:10:00,13.91,13.94,13.91,13.94,20400.0,13.91,13.94,13.91,13.94,20400.0
2008-12-26 10:15:00,13.94,13.98,13.93,13.98,21600.0,13.94,13.98,13.93,13.98,21600.0
2008-12-26 10:20:00,13.98,13.99,13.96,13.98,16500.0,13.98,13.99,13.96,13.98,16500.0
2008-12-26 10:25:00,13.98,13.98,13.94,13.97,20100.0,13.98,13.98,13.94,13.97,20100.0
2008-12-26 10:30:00,13.98,13.98,13.97,13.98,14100.0,13.98,13.98,13.97,13.98,14100.0
2008-12-26 10:35:00,13.98,13.99,13.95,13.97,21000.0,13.98,13.99,13.95,13.97,21000.0
2008-12-26 10:40:00,13.98,13.99,13.97,13.98,4800.0,13.98,13.99,13.97,13.98,4800.0
2008-12-26 10:45:00,13.98,13.98,13.95,13.96,11100.0,13.98,13.98,13.95,13.96,11100.0
2008-12-26 10:50:00,13.97,13.98,13.96,13.98,9900.0,13.97,13.98,13.96,13.98,9900.0
2008-12-26 10:55:00,13.98,14.01,13.98,14.0,16200.0,13.98,14.01,13.98,14.0,16200.0
2008-12-26 11:00:00,14.01,14.01,14.0,14.01,7800.0,14.01,14.01,14.0,14.01,7800.0
2008-12-26 11:05:00,14.01,14.04,13.99,14.03,95700.0,14.01,14.04,13.99,14.03,95700.0
2008-12-26 11:10:00,14.03,14.03,14.01,14.02,61800.0,14.03,14.03,14.01,14.02,61800.0
2008-12-26 11:15:00,14.02,14.02,14.0,14.0,10800.0,14.02,14.02,14.0,14.0,10800.0
2008-12-26 11:20:00,14.0,14.01,13.97,13.97,9300.0,14.0,14.01,13.97,13.97,9300.0
2008-12-26 11:25:00,13.97,13.97,13.95,13.96,5400.0,13.97,13.97,13.95,13.96,5400.0
2008-12-26 11:30:00,13.96,13.97,13.93,13.93,30600.0,13.96,13.97,13.93,13.93,30600.0
2008-12-26 11:35:00,13.93,13.94,13.93,13.93,8400.0,13.93,13.94,13.93,13.93,8400.0
2008-12-26 11:40:00,13.93,13.93,13.93,13.93,2400.0,13.93,13.93,13.93,13.93,2400.0
2008-12-26 11:45:00,13.93,13.94,13.93,13.94,5700.0,13.93,13.94,13.93,13.94,5700.0
2008-12-26 11:50:00,13.94,13.94,13.93,13.94,10200.0,13.94,13.94,13.93,13.94,10200.0
2008-12-26 11:55:00,13.94,13.94,13.93,13.93,12300.0,13.94,13.94,13.93,13.93,12300.0
2008-12-26 12:00:00,13.94,13.94,13.93,13.93,8400.0,13.94,13.94,13.93,13.93,8400.0
2008-12-26 12:05:00,13.93,13.94,13.92,13.93,8400.0,13.93,13.94,13.92,13.93,8400.0
2008-12-26 12:10:00,13.93,13.94,13.92,13.94,19200.0,13.93,13.94,13.92,13.94,19200.0
2008-12-26 12:15:00,13.94,13.94,13.92,13.92,17100.0,13.94,13.94,13.92,13.92,17100.0
2008-12-26 12:20:00,13.94,13.97,13.94,13.97,18600.0,13.94,13.97,13.94,13.97,18600.0
2008-12-26 12:25:00,13.96,13.96,13.94,13.95,3300.0,13.96,13.96,13.94,13.95,3300.0
2008-12-26 12:30:00,13.95,13.95,13.94,13.95,4500.0,13.95,13.95,13.94,13.95,4500.0
2008-12-26 12:35:00,13.95,13.95,13.95,13.95,2700.0,13.95,13.95,13.95,13.95,2700.0
2008-12-26 12:40:00,13.95,13.95,13.94,13.94,5700.0,13.95,13.95,13.94,13.94,5700.0
2008-12-26 12:45:00,13.94,13.95,13.94,13.94,4800.0,13.94,13.95,13.94,13.94,4800.0
2008-12-26 12:50:00,13.94,13.94,13.93,13.94,14100.0,13.94,13.94,13.93,13.94,14100.0
2008-12-26 12:55:00,13.93,13.94,13.92,13.94,5100.0,13.93,13.94,13.92,13.94,5100.0
2008-12-26 13:00:00,13.94,13.95,13.93,13.93,9900.0,13.94,13.95,13.93,13.93,9900.0
2008-12-26 13:05:00,13.94,13.94,13.94,13.94,1200.0,13.94,13.94,13.94,13.94,1200.0
2008-12-26 13:10:00,13.94,13.96,13.94,13.95,6000.0,13.94,13.96,13.94,13.95,6000.0
2008-12-26 13:15:00,13.94,13.95,13.93,13.94,5100.0,13.94,13.95,13.93,13.94,5100.0
2008-12-26 13:20:00,13.94,13.94,13.93,13.93,3600.0,13.94,13.94,13.93,13.93,3600.0
2008-12-26 13:25:00,13.93,13.93,13.91,13.92,18900.0,13.93,13.93,13.91,13.92,18900.0
2008-12-26 13:30:00,13.91,13.93,13.91,13.92,7800.0,13.91,13.93,13.91,13.92,7800.0
2008-12-26 13:35:00,13.92,13.92,13.92,13.92,6900.0,13.92,13.92,13.92,13.92,6900.0
2008-12-26 13:40:00,13.92,13.92,13.89,13.91,9000.0,13.92,13.92,13.89,13.91,9000.0
2008-12-26 13:45:00,13.9,13.9,13.89,13.89,6300.0,13.9,13.9,13.89,13.89,6300.0
2008-12-26 13:50:00,13.9,13.91,13.88,13.9,18600.0,13.9,13.91,13.88,13.9,18600.0
2008-12-26 13:55:00,13.91,13.92,13.91,13.92,2400.0,13.91,13.92,13.91,13.92,2400.0
2008-12-26 14:00:00,13.93,13.96,13.92,13.96,24600.0,13.93,13.96,13.92,13.96,24600.0
2008-12-26 14:05:00,13.95,13.97,13.94,13.95,18300.0,13.95,13.97,13.94,13.95,18300.0
2008-12-26 14:10:00,13.95,13.96,13.94,13.95,3600.0,13.95,13.96,13.94,13.95,3600.0
2008-12-26 14:15:00,13.95,13.95,13.94,13.94,3300.0,13.95,13.95,13.94,13.94,3300.0
2008-12-26 14:20:00,13.95,13.97,13.95,13.95,10800.0,13.95,13.97,13.95,13.95,10800.0
2008-12-26 14:25:00,13.95,13.96,13.95,13.95,2400.0,13.95,13.96,13.95,13.95,2400.0
2008-12-26 14:30:00,13.96,13.96,13.93,13.93,28200.0,13.96,13.96,13.93,13.93,28200.0
2008-12-26 14:35:00,13.93,13.95,13.93,13.95,6900.0,13.93,13.95,13.93,13.95,6900.0
2008-12-26 14:40:00,13.95,13.96,13.94,13.96,18000.0,13.95,13.96,13.94,13.96,18000.0
2008-12-26 14:45:00,13.95,13.95,13.94,13.95,16800.0,13.95,13.95,13.94,13.95,16800.0
2008-12-26 14:50:00,13.95,13.95,13.93,13.94,13500.0,13.95,13.95,13.93,13.94,13500.0
2008-12-26 14:55:00,13.93,13.94,13.93,13.94,7500.0,13.93,13.94,13.93,13.94,7500.0
2008-12-26 15:00:00,13.93,13.94,13.92,13.92,14100.0,13.93,13.94,13.92,13.92,14100.0
2008-12-26 15:05:00,13.92,13.94,13.92,13.94,8700.0,13.92,13.94,13.92,13.94,8700.0
2008-12-26 15:10:00,13.94,13.95,13.93,13.94,10500.0,13.94,13.95,13.93,13.94,10500.0
2008-12-26 15:15:00,13.93,13.95,13.93,13.94,21900.0,13.93,13.95,13.93,13.94,21900.0
2008-12-26 15:20:00,13.94,13.95,13.93,13.93,15600.0,13.94,13.95,13.93,13.93,15600.0
2008-12-26 15:25:00,13.94,13.98,13.93,13.98,21900.0,13.94,13.98,13.93,13.98,21900.0
2008-12-26 15:30:00,13.98,13.99,13.97,13.97,13800.0,13.98,13.99,13.97,13.97,13800.0
2008-12-26 15:35:00,13.97,13.98,13.96,13.97,22200.0,13.97,13.98,13.96,13.97,22200.0
2008-12-26 15:40:00,13.97,13.98,13.95,13.97,23400.0,13.97,13.98,13.95,13.97,23400.0
2008-12-26 15:45:00,13.97,13.97,13.95,13.96,21600.0,13.97,13.97,13.95,13.96,21600.0
2008-12-26 15:50:00,13.96,13.97,13.95,13.95,20400.0,13.96,13.97,13.95,13.95,20400.0
2008-12-26 15:55:00,13.95,13.96,13.92,13.96,63300.0,13.95,13.96,13.92,13.96,63300.0
2008-12-29 09:30:00,13.73,13.82,13.61,13.69,163800.0,13.73,13.82,13.61,13.69,163800.0
2008-12-29 09:35:00,13.67,13.71,13.62,13.68,48000.0,13.67,13.71,13.62,13.68,48000.0
2008-12-29 09:40:00,13.7,13.71,13.64,13.68,79200.0,13.7,13.71,13.64,13.68,79200.0
2008-12-29 09:45:00,13.69,13.69,13.66,13.67,18900.0,13.69,13.69,13.66,13.67,18900.0
2008-12-29 09:50:00,13.67,13.72,13.66,13.7,33900.0,13.67,13.72,13.66,13.7,33900.0
2008-12-29 09:55:00,13.69,13.69,13.62,13.62,25500.0,13.69,13.69,13.62,13.62,25500.0
2008-12-29 10:00:00,13.62,13.63,13.6,13.62,35100.0,13.62,13.63,13.6,13.62,35100.0
2008-12-29 10:05:00,13.62,13.64,13.61,13.63,39300.0,13.62,13.64,13.61,13.63,39300.0
2008-12-29 10:10:00,13.64,13.67,13.64,13.66,24900.0,13.64,13.67,13.64,13.66,24900.0
2008-12-29 10:15:00,13.67,13.67,13.61,13.63,58500.0,13.67,13.67,13.61,13.63,58500.0
2008-12-29 10:20:00,13.62,13.64,13.62,13.64,21300.0,13.62,13.64,13.62,13.64,21300.0
2008-12-29 10:25:00,13.65,13.67,13.64,13.67,17700.0,13.65,13.67,13.64,13.67,17700.0
2008-12-29 10:30:00,13.67,13.68,13.65,13.66,11400.0,13.67,13.68,13.65,13.66,11400.0
2008-12-29 10:35:00,13.66,13.67,13.65,13.66,8400.0,13.66,13.67,13.65,13.66,8400.0
2008-12-29 10:40:00,13.67,13.67,13.62,13.62,12300.0,13.67,13.67,13.62,13.62,12300.0
2008-12-29 10:45:00,13.61,13.69,13.61,13.67,38100.0,13.61,13.69,13.61,13.67,38100.0
2008-12-29 10:50:00,13.68,13.78,13.68,13.78,58200.0,13.68,13.78,13.68,13.78,58200.0
2008-12-29 10:55:00,13.77,13.79,13.75,13.79,42900.0,13.77,13.79,13.75,13.79,42900.0
2008-12-29 11:00:00,13.77,13.77,13.75,13.76,21300.0,13.77,13.77,13.75,13.76,21300.0
2008-12-29 11:05:00,13.76,13.76,13.72,13.73,22500.0,13.76,13.76,13.72,13.73,22500.0
2008-12-29 11:10:00,13.74,13.75,13.73,13.74,11400.0,13.74,13.75,13.73,13.74,11400.0
2008-12-29 11:15:00,13.75,13.75,13.73,13.73,11700.0,13.75,13.75,13.73,13.73,11700.0
2008-12-29 11:20:00,13.74,13.74,13.73,13.73,1200.0,13.74,13.74,13.73,13.73,1200.0
2008-12-29 11:25:00,13.73,13.73,13.71,13.71,6300.0,13.73,13.73,13.71,13.71,6300.0
2008-12-29 11:30:00,13.71,13.72,13.69,13.7,16800.0,13.71,13.72,13.69,13.7,16800.0
2008-12-29 11:35:00,13.7,13.71,13.69,13.69,12600.0,13.7,13.71,13.69,13.69,12600.0
2008-12-29 11:40:00,13.69,13.7,13.67,13.68,6300.0,13.69,13.7,13.67,13.68,6300.0
2008-12-29 11:45:00,13.68,13.68,13.66,13.66,11100.0,13.68,13.68,13.66,13.66,11100.0
2008-12-29 11:50:00,13.66,13.66,13.65,13.66,17400.0,13.66,13.66,13.65,13.66,17400.0
2008-12-29 11:55:00,13.66,13.67,13.65,13.65,21600.0,13.66,13.67,13.65,13.65,21600.0
2008-12-29 12:00:00,13.65,13.67,13.65,13.67,18300.0,13.65,13.67,13.65,13.67,18300.0
2008-12-29 12:05:00,13.66,13.66,13.65,13.65,36000.0,13.66,13.66,13.65,13.65,36000.0
2008-12-29 12:10:00,13.65,13.66,13.65,13.65,27600.0,13.65,13.66,13.65,13.65,27600.0
2008-12-29 12:15:00,13.65,13.65,13.65,13.65,33600.0,13.65,13.65,13.65,13.65,33600.0
2008-12-29 12:20:00,13.66,13.67,13.65,13.66,59100.0,13.66,13.67,13.65,13.66,59100.0
2008-12-29 12:25:00,13.66,13.66,13.61,13.62,76800.0,13.66,13.66,13.61,13.62,76800.0
2008-12-29 12:30:00,13.62,13.62,13.59,13.6,61200.0,13.62,13.62,13.59,13.6,61200.0
2008-12-29 12:35:00,13.61,13.61,13.58,13.58,18000.0,13.61,13.61,13.58,13.58,18000.0
2008-12-29 12:40:00,13.58,13.59,13.58,13.59,3600.0,13.58,13.59,13.58,13.59,3600.0
2008-12-29 12:45:00,13.59,13.6,13.58,13.58,6600.0,13.59,13.6,13.58,13.58,6600.0
2008-12-29 12:50:00,13.59,13.59,13.57,13.59,22800.0,13.59,13.59,13.57,13.59,22800.0
2008-12-29 12:55:00,13.59,13.59,13.56,13.56,15000.0,13.59,13.59,13.56,13.56,15000.0
2008-12-29 13:00:00,13.55,13.56,13.53,13.55,15300.0,13.55,13.56,13.53,13.55,15300.0
2008-12-29 13:05:00,13.54,13.56,13.53,13.56,13500.0,13.54,13.56,13.53,13.56,13500.0
2008-12-29 13:10:00,13.56,13.57,13.56,13.57,8100.0,13.56,13.57,13.56,13.57,8100.0
2008-12-29 13:15:00,13.57,13.57,13.56,13.57,10800.0,13.57,13.57,13.56,13.57,10800.0
2008-12-29 13:20:00,13.57,13.58,13.56,13.57,11700.0,13.57,13.58,13.56,13.57,11700.0
2008-12-29 13:25:00,13.57,13.57,13.56,13.56,16800.0,13.57,13.57,13.56,13.56,16800.0
2008-12-29 13:30:00,13.56,13.58,13.55,13.57,18300.0,13.56,13.58,13.55,13.57,18300.0
2008-12-29 13:35:00,13.58,13.58,13.57,13.57,10500.0,13.58,13.58,13.57,13.57,10500.0
2008-12-29 13:40:00,13.57,13.6,13.57,13.58,22500.0,13.57,13.6,13.57,13.58,22500.0
2008-12-29 13:45:00,13.58,13.58,13.55,13.57,61800.0,13.58,13.58,13.55,13.57,61800.0
2008-12-29 13:50:00,13.57,13.58,13.56,13.56,34500.0,13.57,13.58,13.56,13.56,34500.0
2008-12-29 13:55:00,13.57,13.59,13.56,13.56,18300.0,13.57,13.59,13.56,13.56,18300.0
2008-12-29 14:00:00,13.56,13.57,13.55,13.56,14100.0,13.56,13.57,13.55,13.56,14100.0
2008-12-29 14:05:00,13.55,13.56,13.55,13.56,35400.0,13.55,13.56,13.55,13.56,35400.0
2008-12-29 14:10:00,13.56,13.56,13.53,13.53,39300.0,13.56,13.56,13.53,13.53,39300.0
2008-12-29 14:15:00,13.52,13.53,13.5,13.53,58200.0,13.52,13.53,13.5,13.53,58200.0
2008-12-29 14:20:00,13.53,13.55,13.53,13.53,20400.0,13.53,13.55,13.53,13.53,20400.0
2008-12-29 14:25:00,13.53,13.55,13.51,13.54,44100.0,13.53,13.55,13.51,13.54,44100.0
2008-12-29 14:30:00,13.54,13.55,13.53,13.55,35400.0,13.54,13.55,13.53,13.55,35400.0
2008-12-29 14:35:00,13.54,13.54,13.52,13.53,18300.0,13.54,13.54,13.52,13.53,18300.0
2008-12-29 14:40:00,13.53,13.55,13.53,13.54,9300.0,13.53,13.55,13.53,13.54,9300.0
2008-12-29 14:45:00,13.54,13.54,13.53,13.53,38700.0,13.54,13.54,13.53,13.53,38700.0
2008-12-29 14:50:00,13.53,13.54,13.53,13.53,33900.0,13.53,13.54,13.53,13.53,33900.0
2008-12-29 14:55:00,13.54,13.58,13.53,13.54,85200.0,13.54,13.58,13.53,13.54,85200.0
2008-12-29 15:00:00,13.54,13.56,13.53,13.53,99000.0,13.54,13.56,13.53,13.53,99000.0
2008-12-29 15:05:00,13.53,13.59,13.53,13.55,174900.0,13.53,13.59,13.53,13.55,174900.0
2008-12-29 15:10:00,13.55,13.56,13.54,13.56,96900.0,13.55,13.56,13.54,13.56,96900.0
2008-12-29 15:15:00,13.56,13.57,13.5,13.53,85500.0,13.56,13.57,13.5,13.53,85500.0
2008-12-29 15:20:00,13.52,13.55,13.52,13.54,57900.0,13.52,13.55,13.52,13.54,57900.0
2008-12-29 15:25:00,13.54,13.54,13.51,13.52,52800.0,13.54,13.54,13.51,13.52,52800.0
2008-12-29 15:30:00,13.52,13.59,13.51,13.56,62400.0,13.52,13.59,13.51,13.56,62400.0
2008-12-29 15:35:00,13.57,13.57,13.52,13.55,60000.0,13.57,13.57,13.52,13.55,60000.0
2008-12-29 15:40:00,13.55,13.59,13.53,13.58,148500.0,13.55,13.59,13.53,13.58,148500.0
2008-12-29 15:45:00,13.58,13.59,13.57,13.59,38400.0,13.58,13.59,13.57,13.59,38400.0
2008-12-29 15:50:00,13.59,13.6,13.55,13.56,60000.0,13.59,13.6,13.55,13.56,60000.0
2008-12-29 15:55:00,13.56,13.57,13.55,13.57,74700.0,13.56,13.57,13.55,13.57,74700.0
2008-12-30 09:30:00,13.53,13.79,13.52,13.52,77700.0,13.53,13.79,13.52,13.52,77700.0
2008-12-30 09:35:00,13.52,13.58,13.5,13.54,64800.0,13.52,13.58,13.5,13.54,64800.0
2008-12-30 09:40:00,13.55,13.59,13.52,13.55,64500.0,13.55,13.59,13.52,13.55,64500.0
2008-12-30 09:45:00,13.55,13.59,13.53,13.58,44400.0,13.55,13.59,13.53,13.58,44400.0
2008-12-30 09:50:00,13.59,13.62,13.58,13.58,42600.0,13.59,13.62,13.58,13.58,42600.0
2008-12-30 09:55:00,13.59,13.59,13.55,13.56,42000.0,13.59,13.59,13.55,13.56,42000.0
2008-12-30 10:00:00,13.55,13.55,13.46,13.49,86400.0,13.55,13.55,13.46,13.49,86400.0
2008-12-30 10:05:00,13.5,13.52,13.47,13.47,50100.0,13.5,13.52,13.47,13.47,50100.0
2008-12-30 10:10:00,13.47,13.48,13.45,13.46,37500.0,13.47,13.48,13.45,13.46,37500.0
2008-12-30 10:15:00,13.47,13.49,13.46,13.48,62400.0,13.47,13.49,13.46,13.48,62400.0
2008-12-30 10:20:00,13.49,13.51,13.48,13.51,62400.0,13.49,13.51,13.48,13.51,62400.0
2008-12-30 10:25:00,13.52,13.53,13.51,13.53,37800.0,13.52,13.53,13.51,13.53,37800.0
2008-12-30 10:30:00,13.53,13.57,13.53,13.55,56400.0,13.53,13.57,13.53,13.55,56400.0
2008-12-30 10:35:00,13.55,13.56,13.54,13.55,75300.0,13.55,13.56,13.54,13.55,75300.0
2008-12-30 10:40:00,13.55,13.55,13.51,13.52,52200.0,13.55,13.55,13.51,13.52,52200.0
2008-12-30 10:45:00,13.52,13.54,13.52,13.54,46800.0,13.52,13.54,13.52,13.54,46800.0
2008-12-30 10:50:00,13.54,13.54,13.5,13.51,83100.0,13.54,13.54,13.5,13.51,83100.0
2008-12-30 10:55:00,13.51,13.52,13.47,13.47,80400.0,13.51,13.52,13.47,13.47,80400.0
2008-12-30 11:00:00,13.48,13.53,13.48,13.53,18900.0,13.48,13.53,13.48,13.53,18900.0
2008-12-30 11:05:00,13.53,13.55,13.53,13.55,32100.0,13.53,13.55,13.53,13.55,32100.0
2008-12-30 11:10:00,13.55,13.55,13.52,13.54,29400.0,13.55,13.55,13.52,13.54,29400.0
2008-12-30 11:15:00,13.55,13.56,13.53,13.55,33000.0,13.55,13.56,13.53,13.55,33000.0
2008-12-30 11:20:00,13.55,13.59,13.55,13.58,24900.0,13.55,13.59,13.55,13.58,24900.0
2008-12-30 11:25:00,13.58,13.61,13.56,13.61,53700.0,13.58,13.61,13.56,13.61,53700.0
2008-12-30 11:30:00,13.61,13.64,13.61,13.63,48000.0,13.61,13.64,13.61,13.63,48000.0
2008-12-30 11:35:00,13.63,13.63,13.61,13.61,48000.0,13.63,13.63,13.61,13.61,48000.0
2008-12-30 11:40:00,13.61,13.66,13.6,13.64,75600.0,13.61,13.66,13.6,13.64,75600.0
2008-12-30 11:45:00,13.64,13.7,13.64,13.64,96600.0,13.64,13.7,13.64,13.64,96600.0
2008-12-30 11:50:00,13.64,13.65,13.63,13.64,31800.0,13.64,13.65,13.63,13.64,31800.0
2008-12-30 11:55:00,13.63,13.65,13.63,13.63,36600.0,13.63,13.65,13.63,13.63,36600.0
2008-12-30 12:00:00,13.63,13.64,13.61,13.61,38100.0,13.63,13.64,13.61,13.61,38100.0
2008-12-30 12:05:00,13.61,13.62,13.6,13.6,27000.0,13.61,13.62,13.6,13.6,27000.0
2008-12-30 12:10:00,13.6,13.6,13.58,13.59,22800.0,13.6,13.6,13.58,13.59,22800.0
2008-12-30 12:15:00,13.59,13.63,13.58,13.63,58500.0,13.59,13.63,13.58,13.63,58500.0
2008-12-30 12:20:00,13.63,13.63,13.62,13.62,25800.0,13.63,13.63,13.62,13.62,25800.0
2008-12-30 12:25:00,13.63,13.63,13.6,13.61,20700.0,13.63,13.63,13.6,13.61,20700.0
2008-12-30 12:30:00,13.62,13.63,13.6,13.61,15600.0,13.62,13.63,13.6,13.61,15600.0
2008-12-30 12:35:00,13.61,13.61,13.57,13.58,42000.0,13.61,13.61,13.57,13.58,42000.0
2008-12-30 12:40:00,13.57,13.62,13.54,13.61,39600.0,13.57,13.62,13.54,13.61,39600.0
2008-12-30 12:45:00,13.62,13.65,13.6,13.61,34200.0,13.62,13.65,13.6,13.61,34200.0
2008-12-30 12:50:00,13.6,13.64,13.6,13.63,18000.0,13.6,13.64,13.6,13.63,18000.0
2008-12-30 12:55:00,13.63,13.64,13.61,13.63,27300.0,13.63,13.64,13.61,13.63,27300.0
2008-12-30 13:00:00,13.64,13.68,13.63,13.68,51600.0,13.64,13.68,13.63,13.68,51600.0
2008-12-30 13:05:00,13.68,13.68,13.65,13.67,35700.0,13.68,13.68,13.65,13.67,35700.0
2008-12-30 13:10:00,13.67,13.67,13.62,13.62,18000.0,13.67,13.67,13.62,13.62,18000.0
2008-12-30 13:15:00,13.63,13.63,13.58,13.59,30600.0,13.63,13.63,13.58,13.59,30600.0
2008-12-30 13:20:00,13.59,13.59,13.55,13.56,35700.0,13.59,13.59,13.55,13.56,35700.0
2008-12-30 13:25:00,13.56,13.58,13.56,13.56,28500.0,13.56,13.58,13.56,13.56,28500.0
2008-12-30 13:30:00,13.56,13.56,13.5,13.5,41100.0,13.56,13.56,13.5,13.5,41100.0
2008-12-30 13:35:00,13.5,13.5,13.48,13.48,42600.0,13.5,13.5,13.48,13.48,42600.0
2008-12-30 13:40:00,13.48,13.5,13.48,13.5,30300.0,13.48,13.5,13.48,13.5,30300.0
2008-12-30 13:45:00,13.5,13.52,13.49,13.51,42300.0,13.5,13.52,13.49,13.51,42300.0
2008-12-30 13:50:00,13.52,13.54,13.5,13.51,39600.0,13.52,13.54,13.5,13.51,39600.0
2008-12-30 13:55:00,13.52,13.52,13.46,13.47,48900.0,13.52,13.52,13.46,13.47,48900.0
2008-12-30 14:00:00,13.47,13.47,13.43,13.44,87300.0,13.47,13.47,13.43,13.44,87300.0
2008-12-30 14:05:00,13.44,13.52,13.43,13.52,42300.0,13.44,13.52,13.43,13.52,42300.0
2008-12-30 14:10:00,13.51,13.54,13.51,13.53,44700.0,13.51,13.54,13.51,13.53,44700.0
2008-12-30 14:15:00,13.53,13.55,13.53,13.54,41100.0,13.53,13.55,13.53,13.54,41100.0
2008-12-30 14:20:00,13.53,13.57,13.53,13.56,34500.0,13.53,13.57,13.53,13.56,34500.0
2008-12-30 14:25:00,13.56,13.6,13.56,13.59,30900.0,13.56,13.6,13.56,13.59,30900.0
2008-12-30 14:30:00,13.6,13.63,13.58,13.6,31500.0,13.6,13.63,13.58,13.6,31500.0
2008-12-30 14:35:00,13.6,13.62,13.6,13.6,25200.0,13.6,13.62,13.6,13.6,25200.0
2008-12-30 14:40:00,13.59,13.61,13.58,13.6,34800.0,13.59,13.61,13.58,13.6,34800.0
2008-12-30 14:45:00,13.6,13.61,13.6,13.6,25800.0,13.6,13.61,13.6,13.6,25800.0
2008-12-30 14:50:00,13.6,13.6,13.58,13.59,22800.0,13.6,13.6,13.58,13.59,22800.0
2008-12-30 14:55:00,13.59,13.61,13.58,13.59,27900.0,13.59,13.61,13.58,13.59,27900.0
2008-12-30 15:00:00,13.6,13.62,13.59,13.61,51900.0,13.6,13.62,13.59,13.61,51900.0
2008-12-30 15:05:00,13.61,13.63,13.6,13.6,33000.0,13.61,13.63,13.6,13.6,33000.0
2008-12-30 15:10:00,13.59,13.6,13.57,13.57,58800.0,13.59,13.6,13.57,13.57,58800.0
2008-12-30 15:15:00,13.56,13.6,13.56,13.59,40800.0,13.56,13.6,13.56,13.59,40800.0
2008-12-30 15:20:00,13.59,13.59,13.57,13.57,50100.0,13.59,13.59,13.57,13.57,50100.0
2008-12-30 15:25:00,13.57,13.61,13.57,13.58,70200.0,13.57,13.61,13.57,13.58,70200.0
2008-12-30 15:30:00,13.59,13.59,13.57,13.57,56400.0,13.59,13.59,13.57,13.57,56400.0
2008-12-30 15:35:00,13.57,13.58,13.54,13.57,118200.0,13.57,13.58,13.54,13.57,118200.0
2008-12-30 15:40:00,13.57,13.6,13.55,13.6,120600.0,13.57,13.6,13.55,13.6,120600.0
2008-12-30 15:45:00,13.6,13.61,13.57,13.57,97200.0,13.6,13.61,13.57,13.57,97200.0
2008-12-30 15:50:00,13.58,13.64,13.57,13.62,242700.0,13.58,13.64,13.57,13.62,242700.0
2008-12-30 15:55:00,13.61,13.62,13.59,13.61,407100.0,13.61,13.62,13.59,13.61,407100.0
2008-12-31 09:30:00,13.51,13.65,13.51,13.61,50700.0,13.51,13.65,13.51,13.61,50700.0
2008-12-31 09:35:00,13.61,13.77,13.61,13.75,71100.0,13.61,13.77,13.61,13.75,71100.0
2008-12-31 09:40:00,13.75,13.86,13.72,13.83,57600.0,13.75,13.86,13.72,13.83,57600.0
2008-12-31 09:45:00,13.82,13.88,13.78,13.86,49800.0,13.82,13.88,13.78,13.86,49800.0
2008-12-31 09:50:00,13.85,13.85,13.77,13.79,42600.0,13.85,13.85,13.77,13.79,42600.0
2008-12-31 09:55:00,13.79,13.81,13.77,13.78,48300.0,13.79,13.81,13.77,13.78,48300.0
2008-12-31 10:00:00,13.78,13.85,13.77,13.81,52500.0,13.78,13.85,13.77,13.81,52500.0
2008-12-31 10:05:00,13.81,13.82,13.78,13.82,42000.0,13.81,13.82,13.78,13.82,42000.0
2008-12-31 10:10:00,13.81,13.81,13.75,13.76,37500.0,13.81,13.81,13.75,13.76,37500.0
2008-12-31 10:15:00,13.75,13.82,13.75,13.79,70800.0,13.75,13.82,13.75,13.79,70800.0
2008-12-31 10:20:00,13.79,13.81,13.77,13.8,19800.0,13.79,13.81,13.77,13.8,19800.0
2008-12-31 10:25:00,13.79,13.83,13.79,13.81,39300.0,13.79,13.83,13.79,13.81,39300.0
2008-12-31 10:30:00,13.81,13.83,13.8,13.81,95700.0,13.81,13.83,13.8,13.81,95700.0
2008-12-31 10:35:00,13.81,13.82,13.79,13.81,80400.0,13.81,13.82,13.79,13.81,80400.0
2008-12-31 10:40:00,13.81,13.82,13.79,13.79,39300.0,13.81,13.82,13.79,13.79,39300.0
2008-12-31 10:45:00,13.78,13.79,13.76,13.76,72600.0,13.78,13.79,13.76,13.76,72600.0
2008-12-31 10:50:00,13.77,13.78,13.76,13.78,30000.0,13.77,13.78,13.76,13.78,30000.0
2008-12-31 10:55:00,13.78,13.81,13.77,13.8,35100.0,13.78,13.81,13.77,13.8,35100.0
2008-12-31 11:00:00,13.8,13.8,13.77,13.77,27900.0,13.8,13.8,13.77,13.77,27900.0
2008-12-31 11:05:00,13.78,13.78,13.76,13.78,40500.0,13.78,13.78,13.76,13.78,40500.0
2008-12-31 11:10:00,13.78,13.8,13.78,13.79,18600.0,13.78,13.8,13.78,13.79,18600.0
2008-12-31 11:15:00,13.8,13.83,13.79,13.81,102300.0,13.8,13.83,13.79,13.81,102300.0
2008-12-31 11:20:00,13.82,13.83,13.8,13.81,74100.0,13.82,13.83,13.8,13.81,74100.0
2008-12-31 11:25:00,13.82,13.82,13.79,13.81,66300.0,13.82,13.82,13.79,13.81,66300.0
2008-12-31 11:30:00,13.8,13.84,13.8,13.84,66900.0,13.8,13.84,13.8,13.84,66900.0
2008-12-31 11:35:00,13.84,13.88,13.84,13.85,27300.0,13.84,13.88,13.84,13.85,27300.0
2008-12-31 11:40:00,13.84,13.86,13.82,13.82,23400.0,13.84,13.86,13.82,13.82,23400.0
2008-12-31 11:45:00,13.82,13.83,13.8,13.82,30000.0,13.82,13.83,13.8,13.82,30000.0
2008-12-31 11:50:00,13.82,13.84,13.81,13.84,12900.0,13.82,13.84,13.81,13.84,12900.0
2008-12-31 11:55:00,13.84,13.88,13.84,13.88,38400.0,13.84,13.88,13.84,13.88,38400.0
2008-12-31 12:00:00,13.88,13.92,13.88,13.91,23700.0,13.88,13.92,13.88,13.91,23700.0
2008-12-31 12:05:00,13.91,13.97,13.91,13.97,70800.0,13.91,13.97,13.91,13.97,70800.0
2008-12-31 12:10:00,13.96,13.97,13.93,13.94,14100.0,13.96,13.97,13.93,13.94,14100.0
2008-12-31 12:15:00,13.94,13.94,13.88,13.89,30300.0,13.94,13.94,13.88,13.89,30300.0
2008-12-31 12:20:00,13.89,13.9,13.85,13.85,31500.0,13.89,13.9,13.85,13.85,31500.0
2008-12-31 12:25:00,13.84,13.86,13.84,13.84,15600.0,13.84,13.86,13.84,13.84,15600.0
2008-12-31 12:30:00,13.84,13.85,13.82,13.83,24000.0,13.84,13.85,13.82,13.83,24000.0
2008-12-31 12:35:00,13.82,13.83,13.82,13.82,24300.0,13.82,13.83,13.82,13.82,24300.0
2008-12-31 12:40:00,13.82,13.83,13.82,13.83,27600.0,13.82,13.83,13.82,13.83,27600.0
2008-12-31 12:45:00,13.84,13.88,13.84,13.87,43800.0,13.84,13.88,13.84,13.87,43800.0
2008-12-31 12:50:00,13.88,13.88,13.87,13.88,7500.0,13.88,13.88,13.87,13.88,7500.0
2008-12-31 12:55:00,13.88,13.89,13.88,13.89,9900.0,13.88,13.89,13.88,13.89,9900.0
2008-12-31 13:00:00,13.89,13.92,13.89,13.92,12300.0,13.89,13.92,13.89,13.92,12300.0
2008-12-31 13:05:00,13.91,13.91,13.9,13.9,10200.0,13.91,13.91,13.9,13.9,10200.0
2008-12-31 13:10:00,13.9,13.9,13.86,13.88,17100.0,13.9,13.9,13.86,13.88,17100.0
2008-12-31 13:15:00,13.88,13.88,13.87,13.88,8400.0,13.88,13.88,13.87,13.88,8400.0
2008-12-31 13:20:00,13.88,13.89,13.83,13.83,25800.0,13.88,13.89,13.83,13.83,25800.0
2008-12-31 13:25:00,13.83,13.83,13.81,13.82,15900.0,13.83,13.83,13.81,13.82,15900.0
2008-12-31 13:30:00,13.82,13.82,13.81,13.82,10800.0,13.82,13.82,13.81,13.82,10800.0
2008-12-31 13:35:00,13.82,13.85,13.82,13.84,13200.0,13.82,13.85,13.82,13.84,13200.0
2008-12-31 13:40:00,13.84,13.84,13.82,13.82,9900.0,13.84,13.84,13.82,13.82,9900.0
2008-12-31 13:45:00,13.82,13.82,13.81,13.82,14700.0,13.82,13.82,13.81,13.82,14700.0
2008-12-31 13:50:00,13.82,13.82,13.81,13.81,11700.0,13.82,13.82,13.81,13.81,11700.0
2008-12-31 13:55:00,13.82,13.91,13.82,13.9,79800.0,13.82,13.91,13.82,13.9,79800.0
2008-12-31 14:00:00,13.9,13.96,13.9,13.94,28200.0,13.9,13.96,13.9,13.94,28200.0
2008-12-31 14:05:00,13.93,13.95,13.93,13.93,38400.0,13.93,13.95,13.93,13.93,38400.0
2008-12-31 14:10:00,13.94,13.95,13.9,13.91,30600.0,13.94,13.95,13.9,13.91,30600.0
2008-12-31 14:15:00,13.91,13.92,13.89,13.9,20400.0,13.91,13.92,13.89,13.9,20400.0
2008-12-31 14:20:00,13.9,13.91,13.87,13.87,14700.0,13.9,13.91,13.87,13.87,14700.0
2008-12-31 14:25:00,13.86,13.87,13.85,13.86,34800.0,13.86,13.87,13.85,13.86,34800.0
2008-12-31 14:30:00,13.86,13.9,13.86,13.9,29700.0,13.86,13.9,13.86,13.9,29700.0
2008-12-31 14:35:00,13.9,13.9,13.84,13.87,21300.0,13.9,13.9,13.84,13.87,21300.0
2008-12-31 14:40:00,13.88,13.89,13.87,13.89,16500.0,13.88,13.89,13.87,13.89,16500.0
2008-12-31 14:45:00,13.88,13.89,13.85,13.88,27900.0,13.88,13.89,13.85,13.88,27900.0
2008-12-31 14:50:00,13.88,13.88,13.85,13.86,37200.0,13.88,13.88,13.85,13.86,37200.0
2008-12-31 14:55:00,13.87,13.87,13.84,13.84,29400.0,13.87,13.87,13.84,13.84,29400.0
2008-12-31 15:00:00,13.85,13.94,13.85,13.94,63900.0,13.85,13.94,13.85,13.94,63900.0
2008-12-31 15:05:00,13.94,13.95,13.89,13.89,91800.0,13.94,13.95,13.89,13.89,91800.0
2008-12-31 15:10:00,13.9,13.92,13.89,13.91,95100.0,13.9,13.92,13.89,13.91,95100.0
2008-12-31 15:15:00,13.91,13.96,13.91,13.95,94200.0,13.91,13.96,13.91,13.95,94200.0
2008-12-31 15:20:00,13.96,13.98,13.93,13.97,88800.0,13.96,13.98,13.93,13.97,88800.0
2008-12-31 15:25:00,13.97,13.97,13.9,13.97,112800.0,13.97,13.97,13.9,13.97,112800.0
2008-12-31 15:30:00,13.97,13.98,13.92,13.98,99900.0,13.97,13.98,13.92,13.98,99900.0
2008-12-31 15:35:00,13.98,14.0,13.97,13.99,138000.0,13.98,14.0,13.97,13.99,138000.0
2008-12-31 15:40:00,14.0,14.0,13.94,13.96,103800.0,14.0,14.0,13.94,13.96,103800.0
2008-12-31 15:45:00,13.95,13.97,13.85,13.86,357900.0,13.95,13.97,13.85,13.86,357900.0
2008-12-31 15:50:00,13.86,13.91,13.85,13.9,693000.0,13.86,13.91,13.85,13.9,693000.0
2008-12-31 15:55:00,13.9,13.94,13.88,13.93,481500.0,13.9,13.94,13.88,13.93,481500.0
2009-01-02 09:30:00,13.97,13.97,13.87,13.88,60300.0,13.97,13.97,13.87,13.88,60300.0
2009-01-02 09:35:00,13.88,14.0,13.88,13.96,45000.0,13.88,14.0,13.88,13.96,45000.0
2009-01-02 09:40:00,13.98,14.04,13.94,14.01,48600.0,13.98,14.04,13.94,14.01,48600.0
2009-01-02 09:45:00,14.02,14.1,14.02,14.06,33600.0,14.02,14.1,14.02,14.06,33600.0
2009-01-02 09:50:00,14.06,14.06,13.91,13.91,49500.0,14.06,14.06,13.91,13.91,49500.0
2009-01-02 09:55:00,13.9,14.0,13.9,13.99,35700.0,13.9,14.0,13.9,13.99,35700.0
2009-01-02 10:00:00,13.99,14.02,13.96,13.98,40200.0,13.99,14.02,13.96,13.98,40200.0
2009-01-02 10:05:00,14.0,14.01,13.98,14.0,91800.0,14.0,14.01,13.98,14.0,91800.0
2009-01-02 10:10:00,14.0,14.05,13.99,14.04,72300.0,14.0,14.05,13.99,14.04,72300.0
2009-01-02 10:15:00,14.04,14.09,14.01,14.06,67800.0,14.04,14.09,14.01,14.06,67800.0
2009-01-02 10:20:00,14.07,14.08,14.0,14.0,31800.0,14.07,14.08,14.0,14.0,31800.0
2009-01-02 10:25:00,14.0,14.03,13.98,14.03,14100.0,14.0,14.03,13.98,14.03,14100.0
2009-01-02 10:30:00,14.04,14.1,14.04,14.09,49800.0,14.04,14.1,14.04,14.09,49800.0
2009-01-02 10:35:00,14.1,14.16,14.09,14.16,75900.0,14.1,14.16,14.09,14.16,75900.0
2009-01-02 10:40:00,14.15,14.15,14.14,14.14,52800.0,14.15,14.15,14.14,14.14,52800.0
2009-01-02 10:45:00,14.14,14.14,14.08,14.09,64200.0,14.14,14.14,14.08,14.09,64200.0
2009-01-02 10:50:00,14.09,14.11,14.07,14.11,78000.0,14.09,14.11,14.07,14.11,78000.0
2009-01-02 10:55:00,14.12,14.16,14.11,14.15,44700.0,14.12,14.16,14.11,14.15,44700.0
2009-01-02 11:00:00,14.14,14.16,14.1,14.1,16500.0,14.14,14.16,14.1,14.1,16500.0
2009-01-02 11:05:00,14.1,14.12,14.08,14.09,55800.0,14.1,14.12,14.08,14.09,55800.0
2009-01-02 11:10:00,14.09,14.09,14.05,14.09,83700.0,14.09,14.09,14.05,14.09,83700.0
2009-01-02 11:15:00,14.09,14.09,14.05,14.05,49500.0,14.09,14.09,14.05,14.05,49500.0
2009-01-02 11:20:00,14.05,14.07,14.01,14.05,74400.0,14.05,14.07,14.01,14.05,74400.0
2009-01-02 11:25:00,14.04,14.05,14.0,14.03,62700.0,14.04,14.05,14.0,14.03,62700.0
2009-01-02 11:30:00,14.03,14.05,14.02,14.04,39900.0,14.03,14.05,14.02,14.04,39900.0
2009-01-02 11:35:00,14.03,14.06,14.01,14.02,50400.0,14.03,14.06,14.01,14.02,50400.0
2009-01-02 11:40:00,14.02,14.02,13.99,14.0,34200.0,14.02,14.02,13.99,14.0,34200.0
2009-01-02 11:45:00,14.0,14.01,13.98,13.98,33000.0,14.0,14.01,13.98,13.98,33000.0
2009-01-02 11:50:00,13.98,13.99,13.94,13.95,22200.0,13.98,13.99,13.94,13.95,22200.0
2009-01-02 11:55:00,13.96,14.0,13.95,13.96,32400.0,13.96,14.0,13.95,13.96,32400.0
2009-01-02 12:00:00,13.95,13.96,13.92,13.93,72000.0,13.95,13.96,13.92,13.93,72000.0
2009-01-02 12:05:00,13.93,13.94,13.92,13.93,27300.0,13.93,13.94,13.92,13.93,27300.0
2009-01-02 12:10:00,13.93,13.94,13.92,13.92,25500.0,13.93,13.94,13.92,13.92,25500.0
2009-01-02 12:15:00,13.92,13.94,13.91,13.94,66000.0,13.92,13.94,13.91,13.94,66000.0
2009-01-02 12:20:00,13.93,13.94,13.93,13.94,34800.0,13.93,13.94,13.93,13.94,34800.0
2009-01-02 12:25:00,13.93,13.94,13.92,13.92,32700.0,13.93,13.94,13.92,13.92,32700.0
2009-01-02 12:30:00,13.93,13.94,13.92,13.93,31800.0,13.93,13.94,13.92,13.93,31800.0
2009-01-02 12:35:00,13.94,14.01,13.92,14.01,37200.0,13.94,14.01,13.92,14.01,37200.0
2009-01-02 12:40:00,14.01,14.03,13.97,13.97,33900.0,14.01,14.03,13.97,13.97,33900.0
2009-01-02 12:45:00,13.97,13.99,13.97,13.99,24000.0,13.97,13.99,13.97,13.99,24000.0
2009-01-02 12:50:00,13.98,13.98,13.93,13.93,19200.0,13.98,13.98,13.93,13.93,19200.0
2009-01-02 12:55:00,13.94,13.95,13.93,13.95,24600.0,13.94,13.95,13.93,13.95,24600.0
2009-01-02 13:00:00,13.95,13.96,13.94,13.96,18300.0,13.95,13.96,13.94,13.96,18300.0
2009-01-02 13:05:00,13.95,13.96,13.94,13.96,14700.0,13.95,13.96,13.94,13.96,14700.0
2009-01-02 13:10:00,13.95,13.98,13.95,13.95,25800.0,13.95,13.98,13.95,13.95,25800.0
2009-01-02 13:15:00,13.95,13.97,13.95,13.97,14700.0,13.95,13.97,13.95,13.97,14700.0
2009-01-02 13:20:00,13.97,13.99,13.96,13.98,25800.0,13.97,13.99,13.96,13.98,25800.0
2009-01-02 13:25:00,13.98,14.03,13.98,14.02,36300.0,13.98,14.03,13.98,14.02,36300.0
2009-01-02 13:30:00,14.03,14.03,13.99,13.99,53400.0,14.03,14.03,13.99,13.99,53400.0
2009-01-02 13:35:00,13.98,14.01,13.98,14.0,28200.0,13.98,14.01,13.98,14.0,28200.0
2009-01-02 13:40:00,14.0,14.03,13.98,13.99,34200.0,14.0,14.03,13.98,13.99,34200.0
2009-01-02 13:45:00,13.99,14.01,13.99,14.0,52800.0,13.99,14.01,13.99,14.0,52800.0
2009-01-02 13:50:00,13.99,14.01,13.99,14.0,83100.0,13.99,14.01,13.99,14.0,83100.0
2009-01-02 13:55:00,14.0,14.01,13.99,14.0,113400.0,14.0,14.01,13.99,14.0,113400.0
2009-01-02 14:00:00,13.99,14.0,13.97,13.99,25200.0,13.99,14.0,13.97,13.99,25200.0
2009-01-02 14:05:00,14.0,14.01,13.96,13.99,87900.0,14.0,14.01,13.96,13.99,87900.0
2009-01-02 14:10:00,13.99,14.01,13.96,13.99,84600.0,13.99,14.01,13.96,13.99,84600.0
2009-01-02 14:15:00,13.99,14.01,13.96,13.97,78300.0,13.99,14.01,13.96,13.97,78300.0
2009-01-02 14:20:00,13.97,14.01,13.96,13.99,59400.0,13.97,14.01,13.96,13.99,59400.0
2009-01-02 14:25:00,13.99,14.01,13.97,14.0,42300.0,13.99,14.01,13.97,14.0,42300.0
2009-01-02 14:30:00,14.0,14.04,13.98,14.0,70200.0,14.0,14.04,13.98,14.0,70200.0
2009-01-02 14:35:00,13.99,14.02,13.98,14.0,39900.0,13.99,14.02,13.98,14.0,39900.0
2009-01-02 14:40:00,14.0,14.05,14.0,14.01,62100.0,14.0,14.05,14.0,14.01,62100.0
2009-01-02 14:45:00,14.01,14.03,14.0,14.0,52800.0,14.01,14.03,14.0,14.0,52800.0
2009-01-02 14:50:00,14.0,14.03,13.99,14.01,33000.0,14.0,14.03,13.99,14.01,33000.0
2009-01-02 14:55:00,14.02,14.05,14.02,14.05,38400.0,14.02,14.05,14.02,14.05,38400.0
2009-01-02 15:00:00,14.05,14.08,14.02,14.02,90600.0,14.05,14.08,14.02,14.02,90600.0
2009-01-02 15:05:00,14.02,14.03,13.99,14.0,45000.0,14.02,14.03,13.99,14.0,45000.0
2009-01-02 15:10:00,14.0,14.03,13.98,14.02,41400.0,14.0,14.03,13.98,14.02,41400.0
2009-01-02 15:15:00,14.02,14.04,14.01,14.01,21900.0,14.02,14.04,14.01,14.01,21900.0
2009-01-02 15:20:00,14.01,14.01,13.97,13.97,32400.0,14.01,14.01,13.97,13.97,32400.0
2009-01-02 15:25:00,13.99,14.02,13.98,14.0,40500.0,13.99,14.02,13.98,14.0,40500.0
2009-01-02 15:30:00,14.01,14.01,13.98,13.99,61800.0,14.01,14.01,13.98,13.99,61800.0
2009-01-02 15:35:00,13.99,14.0,13.98,14.0,72900.0,13.99,14.0,13.98,14.0,72900.0
2009-01-02 15:40:00,14.0,14.04,13.99,14.0,117900.0,14.0,14.04,13.99,14.0,117900.0
2009-01-02 15:45:00,14.0,14.02,13.99,14.01,63900.0,14.0,14.02,13.99,14.01,63900.0
2009-01-02 15:50:00,14.01,14.06,14.01,14.05,119400.0,14.01,14.06,14.01,14.05,119400.0
2009-01-02 15:55:00,14.04,14.04,14.0,14.0,159900.0,14.04,14.04,14.0,14.0,159900.0
2009-01-05 09:30:00,14.08,14.08,13.92,14.04,120000.0,14.08,14.08,13.92,14.04,120000.0
2009-01-05 09:35:00,14.04,14.15,14.04,14.09,58500.0,14.04,14.15,14.04,14.09,58500.0
2009-01-05 09:40:00,14.1,14.12,14.02,14.07,54000.0,14.1,14.12,14.02,14.07,54000.0
2009-01-05 09:45:00,14.06,14.06,13.97,13.99,95700.0,14.06,14.06,13.97,13.99,95700.0
2009-01-05 09:50:00,13.99,14.0,13.95,13.95,75300.0,13.99,14.0,13.95,13.95,75300.0
2009-01-05 09:55:00,13.95,13.99,13.92,13.99,50100.0,13.95,13.99,13.92,13.99,50100.0
2009-01-05 10:00:00,13.99,14.03,13.96,14.03,140400.0,13.99,14.03,13.96,14.03,140400.0
2009-01-05 10:05:00,14.02,14.06,13.95,14.06,79200.0,14.02,14.06,13.95,14.06,79200.0
2009-01-05 10:10:00,14.06,14.06,14.0,14.03,64800.0,14.06,14.06,14.0,14.03,64800.0
2009-01-05 10:15:00,14.03,14.03,13.99,13.99,60600.0,14.03,14.03,13.99,13.99,60600.0
2009-01-05 10:20:00,13.98,14.01,13.95,13.97,79500.0,13.98,14.01,13.95,13.97,79500.0
2009-01-05 10:25:00,13.98,14.0,13.96,13.99,76500.0,13.98,14.0,13.96,13.99,76500.0
2009-01-05 10:30:00,13.99,14.01,13.96,13.99,109500.0,13.99,14.01,13.96,13.99,109500.0
2009-01-05 10:35:00,13.98,14.0,13.93,13.97,81900.0,13.98,14.0,13.93,13.97,81900.0
2009-01-05 10:40:00,13.98,14.02,13.96,14.01,55500.0,13.98,14.02,13.96,14.01,55500.0
2009-01-05 10:45:00,14.01,14.03,13.97,13.99,75300.0,14.01,14.03,13.97,13.99,75300.0
2009-01-05 10:50:00,14.0,14.0,13.97,13.98,67800.0,14.0,14.0,13.97,13.98,67800.0
2009-01-05 10:55:00,13.98,13.99,13.95,13.95,38100.0,13.98,13.99,13.95,13.95,38100.0
2009-01-05 11:00:00,13.96,13.98,13.95,13.97,32400.0,13.96,13.98,13.95,13.97,32400.0
2009-01-05 11:05:00,13.97,14.0,13.96,14.0,41400.0,13.97,14.0,13.96,14.0,41400.0
2009-01-05 11:10:00,14.0,14.01,13.98,13.98,62700.0,14.0,14.01,13.98,13.98,62700.0
2009-01-05 11:15:00,13.98,14.0,13.96,13.97,32100.0,13.98,14.0,13.96,13.97,32100.0
2009-01-05 11:20:00,13.97,13.97,13.95,13.96,34500.0,13.97,13.97,13.95,13.96,34500.0
2009-01-05 11:25:00,13.97,13.97,13.92,13.93,60900.0,13.97,13.97,13.92,13.93,60900.0
2009-01-05 11:30:00,13.93,13.95,13.91,13.93,48300.0,13.93,13.95,13.91,13.93,48300.0
2009-01-05 11:35:00,13.94,13.94,13.89,13.89,53100.0,13.94,13.94,13.89,13.89,53100.0
2009-01-05 11:40:00,13.9,13.9,13.89,13.9,28500.0,13.9,13.9,13.89,13.9,28500.0
2009-01-05 11:45:00,13.9,13.94,13.9,13.94,38400.0,13.9,13.94,13.9,13.94,38400.0
2009-01-05 11:50:00,13.94,13.94,13.91,13.93,37800.0,13.94,13.94,13.91,13.93,37800.0
2009-01-05 11:55:00,13.93,13.93,13.86,13.86,53700.0,13.93,13.93,13.86,13.86,53700.0
2009-01-05 12:00:00,13.86,13.87,13.85,13.87,35400.0,13.86,13.87,13.85,13.87,35400.0
2009-01-05 12:05:00,13.87,13.88,13.86,13.88,62400.0,13.87,13.88,13.86,13.88,62400.0
2009-01-05 12:10:00,13.88,13.9,13.83,13.87,130200.0,13.88,13.9,13.83,13.87,130200.0
2009-01-05 12:15:00,13.87,13.92,13.87,13.9,96900.0,13.87,13.92,13.87,13.9,96900.0
2009-01-05 12:20:00,13.9,13.91,13.88,13.89,67800.0,13.9,13.91,13.88,13.89,67800.0
2009-01-05 12:25:00,13.89,13.89,13.82,13.83,58200.0,13.89,13.89,13.82,13.83,58200.0
2009-01-05 12:30:00,13.83,13.84,13.81,13.83,46500.0,13.83,13.84,13.81,13.83,46500.0
2009-01-05 12:35:00,13.83,13.83,13.79,13.79,66000.0,13.83,13.83,13.79,13.79,66000.0
2009-01-05 12:40:00,13.8,13.8,13.75,13.76,63600.0,13.8,13.8,13.75,13.76,63600.0
2009-01-05 12:45:00,13.76,13.81,13.76,13.77,87000.0,13.76,13.81,13.76,13.77,87000.0
2009-01-05 12:50:00,13.77,13.82,13.75,13.82,86400.0,13.77,13.82,13.75,13.82,86400.0
2009-01-05 12:55:00,13.82,13.84,13.8,13.84,109500.0,13.82,13.84,13.8,13.84,109500.0
2009-01-05 13:00:00,13.84,13.93,13.84,13.93,102000.0,13.84,13.93,13.84,13.93,102000.0
2009-01-05 13:05:00,13.92,13.94,13.89,13.9,53100.0,13.92,13.94,13.89,13.9,53100.0
2009-01-05 13:10:00,13.9,13.95,13.89,13.95,95700.0,13.9,13.95,13.89,13.95,95700.0
2009-01-05 13:15:00,13.95,13.95,13.93,13.94,66300.0,13.95,13.95,13.93,13.94,66300.0
2009-01-05 13:20:00,13.94,13.99,13.94,13.99,72600.0,13.94,13.99,13.94,13.99,72600.0
2009-01-05 13:25:00,13.99,14.0,13.97,13.99,70500.0,13.99,14.0,13.97,13.99,70500.0
2009-01-05 13:30:00,13.99,14.0,13.97,13.97,133200.0,13.99,14.0,13.97,13.97,133200.0
2009-01-05 13:35:00,13.97,13.98,13.92,13.93,61800.0,13.97,13.98,13.92,13.93,61800.0
2009-01-05 13:40:00,13.93,13.95,13.92,13.95,45300.0,13.93,13.95,13.92,13.95,45300.0
2009-01-05 13:45:00,13.95,13.96,13.91,13.93,60600.0,13.95,13.96,13.91,13.93,60600.0
2009-01-05 13:50:00,13.94,13.98,13.92,13.97,48600.0,13.94,13.98,13.92,13.97,48600.0
2009-01-05 13:55:00,13.98,14.0,13.97,13.99,37200.0,13.98,14.0,13.97,13.99,37200.0
2009-01-05 14:00:00,13.99,14.01,13.98,14.0,69900.0,13.99,14.01,13.98,14.0,69900.0
2009-01-05 14:05:00,14.0,14.03,13.98,14.0,51600.0,14.0,14.03,13.98,14.0,51600.0
2009-01-05 14:10:00,14.0,14.02,13.99,13.99,45900.0,14.0,14.02,13.99,13.99,45900.0
2009-01-05 14:15:00,14.0,14.0,13.94,13.95,47400.0,14.0,14.0,13.94,13.95,47400.0
2009-01-05 14:20:00,13.94,13.95,13.89,13.95,51000.0,13.94,13.95,13.89,13.95,51000.0
2009-01-05 14:25:00,13.95,13.97,13.92,13.92,60300.0,13.95,13.97,13.92,13.92,60300.0
2009-01-05 14:30:00,13.93,13.95,13.91,13.94,37200.0,13.93,13.95,13.91,13.94,37200.0
2009-01-05 14:35:00,13.94,13.94,13.92,13.93,43500.0,13.94,13.94,13.92,13.93,43500.0
2009-01-05 14:40:00,13.93,13.97,13.93,13.94,35100.0,13.93,13.97,13.93,13.94,35100.0
2009-01-05 14:45:00,13.93,13.95,13.85,13.88,59100.0,13.93,13.95,13.85,13.88,59100.0
2009-01-05 14:50:00,13.89,13.91,13.88,13.91,55200.0,13.89,13.91,13.88,13.91,55200.0
2009-01-05 14:55:00,13.91,13.92,13.9,13.91,62400.0,13.91,13.92,13.9,13.91,62400.0
2009-01-05 15:00:00,13.91,13.92,13.91,13.92,60900.0,13.91,13.92,13.91,13.92,60900.0
2009-01-05 15:05:00,13.92,13.96,13.91,13.92,73200.0,13.92,13.96,13.91,13.92,73200.0
2009-01-05 15:10:00,13.92,13.95,13.89,13.89,61200.0,13.92,13.95,13.89,13.89,61200.0
2009-01-05 15:15:00,13.9,13.9,13.88,13.89,84900.0,13.9,13.9,13.88,13.89,84900.0
2009-01-05 15:20:00,13.88,13.9,13.85,13.88,93300.0,13.88,13.9,13.85,13.88,93300.0
2009-01-05 15:25:00,13.88,13.91,13.87,13.89,86100.0,13.88,13.91,13.87,13.89,86100.0
2009-01-05 15:30:00,13.89,13.94,13.87,13.94,85200.0,13.89,13.94,13.87,13.94,85200.0
2009-01-05 15:35:00,13.94,13.95,13.91,13.93,83400.0,13.94,13.95,13.91,13.93,83400.0
2009-01-05 15:40:00,13.93,13.99,13.93,13.95,115500.0,13.93,13.99,13.93,13.95,115500.0
2009-01-05 15:45:00,13.95,13.96,13.91,13.93,78600.0,13.95,13.96,13.91,13.93,78600.0
2009-01-05 15:50:00,13.93,13.99,13.91,13.97,104700.0,13.93,13.99,13.91,13.97,104700.0
2009-01-05 15:55:00,13.97,13.97,13.93,13.95,201300.0,13.97,13.97,13.93,13.95,201300.0
2009-01-06 09:30:00,13.96,14.06,13.95,13.95,88200.0,13.96,14.06,13.95,13.95,88200.0
2009-01-06 09:35:00,13.95,13.95,13.78,13.82,121800.0,13.95,13.95,13.78,13.82,121800.0
2009-01-06 09:40:00,13.82,13.89,13.76,13.86,39000.0,13.82,13.89,13.76,13.86,39000.0
2009-01-06 09:45:00,13.86,13.87,13.79,13.87,31200.0,13.86,13.87,13.79,13.87,31200.0
2009-01-06 09:50:00,13.88,13.88,13.8,13.84,50700.0,13.88,13.88,13.8,13.84,50700.0
2009-01-06 09:55:00,13.84,13.99,13.83,13.97,67500.0,13.84,13.99,13.83,13.97,67500.0
2009-01-06 10:00:00,13.98,14.0,13.94,13.94,97200.0,13.98,14.0,13.94,13.94,97200.0
2009-01-06 10:05:00,13.94,13.95,13.81,13.81,88200.0,13.94,13.95,13.81,13.81,88200.0
2009-01-06 10:10:00,13.8,13.81,13.7,13.71,119700.0,13.8,13.81,13.7,13.71,119700.0
2009-01-06 10:15:00,13.71,13.75,13.65,13.74,86400.0,13.71,13.75,13.65,13.74,86400.0
2009-01-06 10:20:00,13.74,13.77,13.72,13.75,54600.0,13.74,13.77,13.72,13.75,54600.0
2009-01-06 10:25:00,13.76,13.76,13.65,13.67,57300.0,13.76,13.76,13.65,13.67,57300.0
2009-01-06 10:30:00,13.68,13.73,13.67,13.7,54900.0,13.68,13.73,13.67,13.7,54900.0
2009-01-06 10:35:00,13.7,13.72,13.65,13.66,58500.0,13.7,13.72,13.65,13.66,58500.0
2009-01-06 10:40:00,13.67,13.68,13.58,13.6,218700.0,13.67,13.68,13.58,13.6,218700.0
2009-01-06 10:45:00,13.59,13.59,13.48,13.49,165600.0,13.59,13.59,13.48,13.49,165600.0
2009-01-06 10:50:00,13.49,13.52,13.45,13.47,208500.0,13.49,13.52,13.45,13.47,208500.0
2009-01-06 10:55:00,13.47,13.5,13.47,13.48,119400.0,13.47,13.5,13.47,13.48,119400.0
2009-01-06 11:00:00,13.49,13.5,13.47,13.47,141300.0,13.49,13.5,13.47,13.47,141300.0
2009-01-06 11:05:00,13.47,13.47,13.39,13.4,263400.0,13.47,13.47,13.39,13.4,263400.0
2009-01-06 11:10:00,13.4,13.41,13.35,13.37,169500.0,13.4,13.41,13.35,13.37,169500.0
2009-01-06 11:15:00,13.37,13.4,13.37,13.39,71700.0,13.37,13.4,13.37,13.39,71700.0
2009-01-06 11:20:00,13.39,13.48,13.36,13.37,189600.0,13.39,13.48,13.36,13.37,189600.0
2009-01-06 11:25:00,13.37,13.38,13.35,13.36,91500.0,13.37,13.38,13.35,13.36,91500.0
2009-01-06 11:30:00,13.35,13.43,13.35,13.4,124800.0,13.35,13.43,13.35,13.4,124800.0
2009-01-06 11:35:00,13.39,13.44,13.38,13.4,91800.0,13.39,13.44,13.38,13.4,91800.0
2009-01-06 11:40:00,13.4,13.42,13.37,13.37,175200.0,13.4,13.42,13.37,13.37,175200.0
2009-01-06 11:45:00,13.38,13.41,13.37,13.37,69000.0,13.38,13.41,13.37,13.37,69000.0
2009-01-06 11:50:00,13.37,13.39,13.36,13.37,87600.0,13.37,13.39,13.36,13.37,87600.0
2009-01-06 11:55:00,13.38,13.38,13.37,13.37,76200.0,13.38,13.38,13.37,13.37,76200.0
2009-01-06 12:00:00,13.37,13.38,13.35,13.36,135600.0,13.37,13.38,13.35,13.36,135600.0
2009-01-06 12:05:00,13.36,13.37,13.35,13.36,125400.0,13.36,13.37,13.35,13.36,125400.0
2009-01-06 12:10:00,13.36,13.36,13.32,13.35,200100.0,13.36,13.36,13.32,13.35,200100.0
2009-01-06 12:15:00,13.35,13.36,13.33,13.35,67500.0,13.35,13.36,13.33,13.35,67500.0
2009-01-06 12:20:00,13.35,13.37,13.33,13.33,62700.0,13.35,13.37,13.33,13.33,62700.0
2009-01-06 12:25:00,13.33,13.36,13.33,13.35,42300.0,13.33,13.36,13.33,13.35,42300.0
2009-01-06 12:30:00,13.36,13.37,13.33,13.34,69000.0,13.36,13.37,13.33,13.34,69000.0
2009-01-06 12:35:00,13.34,13.35,13.33,13.33,117000.0,13.34,13.35,13.33,13.33,117000.0
2009-01-06 12:40:00,13.34,13.34,13.32,13.32,59700.0,13.34,13.34,13.32,13.32,59700.0
2009-01-06 12:45:00,13.32,13.33,13.29,13.3,114900.0,13.32,13.33,13.29,13.3,114900.0
2009-01-06 12:50:00,13.31,13.31,13.28,13.29,72600.0,13.31,13.31,13.28,13.29,72600.0
2009-01-06 12:55:00,13.28,13.28,13.26,13.27,70200.0,13.28,13.28,13.26,13.27,70200.0
2009-01-06 13:00:00,13.27,13.28,13.22,13.22,95400.0,13.27,13.28,13.22,13.22,95400.0
2009-01-06 13:05:00,13.23,13.27,13.22,13.26,67800.0,13.23,13.27,13.22,13.26,67800.0
2009-01-06 13:10:00,13.25,13.26,13.21,13.22,98400.0,13.25,13.26,13.21,13.22,98400.0
2009-01-06 13:15:00,13.22,13.23,13.2,13.21,115200.0,13.22,13.23,13.2,13.21,115200.0
2009-01-06 13:20:00,13.22,13.26,13.21,13.24,189900.0,13.22,13.26,13.21,13.24,189900.0
2009-01-06 13:25:00,13.24,13.24,13.21,13.24,190800.0,13.24,13.24,13.21,13.24,190800.0
2009-01-06 13:30:00,13.24,13.33,13.24,13.32,88200.0,13.24,13.33,13.24,13.32,88200.0
2009-01-06 13:35:00,13.33,13.37,13.32,13.33,125100.0,13.33,13.37,13.32,13.33,125100.0
2009-01-06 13:40:00,13.33,13.34,13.32,13.34,150000.0,13.33,13.34,13.32,13.34,150000.0
2009-01-06 13:45:00,13.34,13.4,13.33,13.4,83100.0,13.34,13.4,13.33,13.4,83100.0
2009-01-06 13:50:00,13.41,13.42,13.37,13.4,142500.0,13.41,13.42,13.37,13.4,142500.0
2009-01-06 13:55:00,13.39,13.39,13.37,13.37,53400.0,13.39,13.39,13.37,13.37,53400.0
2009-01-06 14:00:00,13.37,13.39,13.32,13.32,183900.0,13.37,13.39,13.32,13.32,183900.0
2009-01-06 14:05:00,13.32,13.36,13.31,13.35,77100.0,13.32,13.36,13.31,13.35,77100.0
2009-01-06 14:10:00,13.35,13.4,13.33,13.37,77700.0,13.35,13.4,13.33,13.37,77700.0
2009-01-06 14:15:00,13.36,13.41,13.35,13.37,81600.0,13.36,13.41,13.35,13.37,81600.0
2009-01-06 14:20:00,13.38,13.4,13.33,13.33,139500.0,13.38,13.4,13.33,13.33,139500.0
2009-01-06 14:25:00,13.34,13.36,13.32,13.33,252600.0,13.34,13.36,13.32,13.33,252600.0
2009-01-06 14:30:00,13.33,13.35,13.32,13.32,229200.0,13.33,13.35,13.32,13.32,229200.0
2009-01-06 14:35:00,13.32,13.34,13.31,13.32,194400.0,13.32,13.34,13.31,13.32,194400.0
2009-01-06 14:40:00,13.32,13.33,13.31,13.33,104700.0,13.32,13.33,13.31,13.33,104700.0
2009-01-06 14:45:00,13.33,13.35,13.32,13.33,182100.0,13.33,13.35,13.32,13.33,182100.0
2009-01-06 14:50:00,13.33,13.34,13.32,13.32,149100.0,13.33,13.34,13.32,13.32,149100.0
2009-01-06 14:55:00,13.32,13.35,13.32,13.35,123900.0,13.32,13.35,13.32,13.35,123900.0
2009-01-06 15:00:00,13.35,13.38,13.34,13.35,185100.0,13.35,13.38,13.34,13.35,185100.0
2009-01-06 15:05:00,13.36,13.36,13.33,13.34,101400.0,13.36,13.36,13.33,13.34,101400.0
2009-01-06 15:10:00,13.34,13.38,13.33,13.38,171600.0,13.34,13.38,13.33,13.38,171600.0
2009-01-06 15:15:00,13.38,13.38,13.32,13.33,157800.0,13.38,13.38,13.32,13.33,157800.0
2009-01-06 15:20:00,13.33,13.34,13.29,13.31,165900.0,13.33,13.34,13.29,13.31,165900.0
2009-01-06 15:25:00,13.31,13.35,13.29,13.3,198600.0,13.31,13.35,13.29,13.3,198600.0
2009-01-06 15:30:00,13.3,13.34,13.29,13.31,186600.0,13.3,13.34,13.29,13.31,186600.0
2009-01-06 15:35:00,13.31,13.34,13.28,13.3,136200.0,13.31,13.34,13.28,13.3,136200.0
2009-01-06 15:40:00,13.29,13.32,13.26,13.29,196200.0,13.29,13.32,13.26,13.29,196200.0
2009-01-06 15:45:00,13.29,13.3,13.26,13.26,273300.0,13.29,13.3,13.26,13.26,273300.0
2009-01-06 15:50:00,13.26,13.29,13.21,13.22,437700.0,13.26,13.29,13.21,13.22,437700.0
2009-01-06 15:55:00,13.22,13.23,13.17,13.21,785100.0,13.22,13.23,13.17,13.21,785100.0
2009-01-07 09:30:00,13.69,13.71,13.5,13.65,334200.0,13.69,13.71,13.5,13.65,334200.0
2009-01-07 09:35:00,13.65,13.69,13.6,13.64,239700.0,13.65,13.69,13.6,13.64,239700.0
2009-01-07 09:40:00,13.65,13.74,13.57,13.73,354600.0,13.65,13.74,13.57,13.73,354600.0
2009-01-07 09:45:00,13.72,13.77,13.7,13.75,207600.0,13.72,13.77,13.7,13.75,207600.0
2009-01-07 09:50:00,13.75,13.79,13.74,13.75,163200.0,13.75,13.79,13.74,13.75,163200.0
2009-01-07 09:55:00,13.74,13.78,13.74,13.78,227100.0,13.74,13.78,13.74,13.78,227100.0
2009-01-07 10:00:00,13.78,13.79,13.74,13.78,213900.0,13.78,13.79,13.74,13.78,213900.0
2009-01-07 10:05:00,13.78,13.79,13.76,13.78,176100.0,13.78,13.79,13.76,13.78,176100.0
2009-01-07 10:10:00,13.78,13.92,13.78,13.91,316200.0,13.78,13.92,13.78,13.91,316200.0
2009-01-07 10:15:00,13.91,13.96,13.91,13.96,218400.0,13.91,13.96,13.91,13.96,218400.0
2009-01-07 10:20:00,13.95,14.04,13.95,14.0,333600.0,13.95,14.04,13.95,14.0,333600.0
2009-01-07 10:25:00,14.0,14.0,13.92,13.99,179700.0,14.0,14.0,13.92,13.99,179700.0
2009-01-07 10:30:00,13.99,14.01,13.96,13.97,154800.0,13.99,14.01,13.96,13.97,154800.0
2009-01-07 10:35:00,13.98,14.01,13.97,13.99,278700.0,13.98,14.01,13.97,13.99,278700.0
2009-01-07 10:40:00,14.0,14.02,13.99,14.02,293100.0,14.0,14.02,13.99,14.02,293100.0
2009-01-07 10:45:00,14.02,14.04,14.0,14.01,237900.0,14.02,14.04,14.0,14.01,237900.0
2009-01-07 10:50:00,14.01,14.02,13.92,13.98,281100.0,14.01,14.02,13.92,13.98,281100.0
2009-01-07 10:55:00,13.98,14.0,13.98,13.99,47700.0,13.98,14.0,13.98,13.99,47700.0
2009-01-07 11:00:00,13.99,14.0,13.96,13.99,141600.0,13.99,14.0,13.96,13.99,141600.0
2009-01-07 11:05:00,13.99,14.01,13.99,14.0,159300.0,13.99,14.01,13.99,14.0,159300.0
2009-01-07 11:10:00,14.0,14.0,13.97,13.98,126600.0,14.0,14.0,13.97,13.98,126600.0
2009-01-07 11:15:00,13.98,14.0,13.97,13.98,178500.0,13.98,14.0,13.97,13.98,178500.0
2009-01-07 11:20:00,13.98,13.99,13.97,13.99,108000.0,13.98,13.99,13.97,13.99,108000.0
2009-01-07 11:25:00,13.99,14.0,13.97,14.0,115800.0,13.99,14.0,13.97,14.0,115800.0
2009-01-07 11:30:00,14.0,14.0,13.99,14.0,122100.0,14.0,14.0,13.99,14.0,122100.0
2009-01-07 11:35:00,14.0,14.0,13.98,13.98,50400.0,14.0,14.0,13.98,13.98,50400.0
2009-01-07 11:40:00,13.98,14.0,13.97,13.99,130500.0,13.98,14.0,13.97,13.99,130500.0
2009-01-07 11:45:00,13.99,14.06,13.99,14.01,161700.0,13.99,14.06,13.99,14.01,161700.0
2009-01-07 11:50:00,14.0,14.01,13.98,14.01,112200.0,14.0,14.01,13.98,14.01,112200.0
2009-01-07 11:55:00,14.01,14.02,14.0,14.02,67200.0,14.01,14.02,14.0,14.02,67200.0
2009-01-07 12:00:00,14.02,14.03,13.99,14.02,87300.0,14.02,14.03,13.99,14.02,87300.0
2009-01-07 12:05:00,14.03,14.07,14.02,14.07,86100.0,14.03,14.07,14.02,14.07,86100.0
2009-01-07 12:10:00,14.07,14.07,14.02,14.03,78000.0,14.07,14.07,14.02,14.03,78000.0
2009-01-07 12:15:00,14.03,14.07,14.03,14.06,123000.0,14.03,14.07,14.03,14.06,123000.0
2009-01-07 12:20:00,14.07,14.07,14.0,14.02,66000.0,14.07,14.07,14.0,14.02,66000.0
2009-01-07 12:25:00,14.02,14.05,14.02,14.05,45900.0,14.02,14.05,14.02,14.05,45900.0
2009-01-07 12:30:00,14.06,14.06,14.04,14.05,87900.0,14.06,14.06,14.04,14.05,87900.0
2009-01-07 12:35:00,14.05,14.05,14.01,14.04,44400.0,14.05,14.05,14.01,14.04,44400.0
2009-01-07 12:40:00,14.03,14.05,13.99,14.0,96300.0,14.03,14.05,13.99,14.0,96300.0
2009-01-07 12:45:00,14.0,14.03,14.0,14.0,73200.0,14.0,14.03,14.0,14.0,73200.0
2009-01-07 12:50:00,14.0,14.0,13.97,13.99,48000.0,14.0,14.0,13.97,13.99,48000.0
2009-01-07 12:55:00,13.99,13.99,13.89,13.9,141900.0,13.99,13.99,13.89,13.9,141900.0
2009-01-07 13:00:00,13.9,13.92,13.88,13.91,38700.0,13.9,13.92,13.88,13.91,38700.0
2009-01-07 13:05:00,13.92,13.95,13.91,13.94,39000.0,13.92,13.95,13.91,13.94,39000.0
2009-01-07 13:10:00,13.95,13.97,13.95,13.96,42000.0,13.95,13.97,13.95,13.96,42000.0
2009-01-07 13:15:00,13.97,14.0,13.96,14.0,33300.0,13.97,14.0,13.96,14.0,33300.0
2009-01-07 13:20:00,14.0,14.01,13.99,13.99,49800.0,14.0,14.01,13.99,13.99,49800.0
2009-01-07 13:25:00,13.99,14.01,13.98,13.98,72300.0,13.99,14.01,13.98,13.98,72300.0
2009-01-07 13:30:00,13.98,14.0,13.96,13.96,35700.0,13.98,14.0,13.96,13.96,35700.0
2009-01-07 13:35:00,13.96,13.97,13.94,13.94,25200.0,13.96,13.97,13.94,13.94,25200.0
2009-01-07 13:40:00,13.94,13.94,13.91,13.92,66000.0,13.94,13.94,13.91,13.92,66000.0
2009-01-07 13:45:00,13.92,13.93,13.92,13.92,65400.0,13.92,13.93,13.92,13.92,65400.0
2009-01-07 13:50:00,13.92,13.93,13.92,13.92,37800.0,13.92,13.93,13.92,13.92,37800.0
2009-01-07 13:55:00,13.92,13.92,13.88,13.9,69600.0,13.92,13.92,13.88,13.9,69600.0
2009-01-07 14:00:00,13.9,13.91,13.87,13.88,102900.0,13.9,13.91,13.87,13.88,102900.0
2009-01-07 14:05:00,13.88,13.89,13.87,13.88,58800.0,13.88,13.89,13.87,13.88,58800.0
2009-01-07 14:10:00,13.88,13.9,13.87,13.9,68100.0,13.88,13.9,13.87,13.9,68100.0
2009-01-07 14:15:00,13.9,13.9,13.87,13.87,45300.0,13.9,13.9,13.87,13.87,45300.0
2009-01-07 14:20:00,13.87,13.88,13.84,13.86,77700.0,13.87,13.88,13.84,13.86,77700.0
2009-01-07 14:25:00,13.85,13.88,13.83,13.87,45000.0,13.85,13.88,13.83,13.87,45000.0
2009-01-07 14:30:00,13.88,13.88,13.84,13.85,51900.0,13.88,13.88,13.84,13.85,51900.0
2009-01-07 14:35:00,13.85,13.87,13.84,13.84,60000.0,13.85,13.87,13.84,13.84,60000.0
2009-01-07 14:40:00,13.84,13.87,13.82,13.87,68700.0,13.84,13.87,13.82,13.87,68700.0
2009-01-07 14:45:00,13.87,13.87,13.83,13.83,53100.0,13.87,13.87,13.83,13.83,53100.0
2009-01-07 14:50:00,13.83,13.83,13.79,13.83,73800.0,13.83,13.83,13.79,13.83,73800.0
2009-01-07 14:55:00,13.83,13.83,13.79,13.8,70800.0,13.83,13.83,13.79,13.8,70800.0
2009-01-07 15:00:00,13.8,13.82,13.79,13.8,65400.0,13.8,13.82,13.79,13.8,65400.0
2009-01-07 15:05:00,13.8,13.8,13.72,13.73,92100.0,13.8,13.8,13.72,13.73,92100.0
2009-01-07 15:10:00,13.73,13.75,13.71,13.73,163500.0,13.73,13.75,13.71,13.73,163500.0
2009-01-07 15:15:00,13.73,13.83,13.72,13.83,104700.0,13.73,13.83,13.72,13.83,104700.0
2009-01-07 15:20:00,13.83,13.86,13.81,13.83,72600.0,13.83,13.86,13.81,13.83,72600.0
2009-01-07 15:25:00,13.83,13.85,13.8,13.84,45000.0,13.83,13.85,13.8,13.84,45000.0
2009-01-07 15:30:00,13.84,13.88,13.81,13.81,67200.0,13.84,13.88,13.81,13.81,67200.0
2009-01-07 15:35:00,13.81,13.82,13.77,13.79,90300.0,13.81,13.82,13.77,13.79,90300.0
2009-01-07 15:40:00,13.79,13.81,13.78,13.8,65100.0,13.79,13.81,13.78,13.8,65100.0
2009-01-07 15:45:00,13.8,13.82,13.78,13.8,88500.0,13.8,13.82,13.78,13.8,88500.0
2009-01-07 15:50:00,13.81,13.83,13.79,13.82,171000.0,13.81,13.83,13.79,13.82,171000.0
2009-01-07 15:55:00,13.81,13.85,13.8,13.84,181500.0,13.81,13.85,13.8,13.84,181500.0
2009-01-08 09:30:00,13.89,13.89,13.47,13.52,267300.0,13.89,13.89,13.47,13.52,267300.0
2009-01-08 09:35:00,13.52,13.54,13.37,13.46,361500.0,13.52,13.54,13.37,13.46,361500.0
2009-01-08 09:40:00,13.46,13.62,13.42,13.62,154200.0,13.46,13.62,13.42,13.62,154200.0
2009-01-08 09:45:00,13.61,13.64,13.58,13.6,188400.0,13.61,13.64,13.58,13.6,188400.0
2009-01-08 09:50:00,13.59,13.64,13.58,13.64,96000.0,13.59,13.64,13.58,13.64,96000.0
2009-01-08 09:55:00,13.63,13.67,13.59,13.66,58500.0,13.63,13.67,13.59,13.66,58500.0
2009-01-08 10:00:00,13.66,13.66,13.62,13.63,63300.0,13.66,13.66,13.62,13.63,63300.0
2009-01-08 10:05:00,13.63,13.73,13.62,13.72,76500.0,13.63,13.73,13.62,13.72,76500.0
2009-01-08 10:10:00,13.71,13.74,13.68,13.71,73200.0,13.71,13.74,13.68,13.71,73200.0
2009-01-08 10:15:00,13.71,13.73,13.64,13.65,56700.0,13.71,13.73,13.64,13.65,56700.0
2009-01-08 10:20:00,13.65,13.67,13.64,13.65,103800.0,13.65,13.67,13.64,13.65,103800.0
2009-01-08 10:25:00,13.65,13.7,13.64,13.68,130200.0,13.65,13.7,13.64,13.68,130200.0
2009-01-08 10:30:00,13.68,13.7,13.66,13.68,97200.0,13.68,13.7,13.66,13.68,97200.0
2009-01-08 10:35:00,13.68,13.79,13.67,13.77,79200.0,13.68,13.79,13.67,13.77,79200.0
2009-01-08 10:40:00,13.77,13.85,13.75,13.84,121800.0,13.77,13.85,13.75,13.84,121800.0
2009-01-08 10:45:00,13.86,13.86,13.83,13.85,103200.0,13.86,13.86,13.83,13.85,103200.0
2009-01-08 10:50:00,13.85,13.91,13.84,13.85,92400.0,13.85,13.91,13.84,13.85,92400.0
2009-01-08 10:55:00,13.84,13.88,13.83,13.86,93000.0,13.84,13.88,13.83,13.86,93000.0
2009-01-08 11:00:00,13.88,13.92,13.87,13.92,82500.0,13.88,13.92,13.87,13.92,82500.0
2009-01-08 11:05:00,13.92,13.94,13.85,13.86,62700.0,13.92,13.94,13.85,13.86,62700.0
2009-01-08 11:10:00,13.86,13.87,13.84,13.85,97200.0,13.86,13.87,13.84,13.85,97200.0
2009-01-08 11:15:00,13.86,13.88,13.83,13.86,54600.0,13.86,13.88,13.83,13.86,54600.0
2009-01-08 11:20:00,13.86,13.88,13.84,13.84,62700.0,13.86,13.88,13.84,13.84,62700.0
2009-01-08 11:25:00,13.84,13.85,13.82,13.82,76500.0,13.84,13.85,13.82,13.82,76500.0
2009-01-08 11:30:00,13.82,13.82,13.72,13.75,47700.0,13.82,13.82,13.72,13.75,47700.0
2009-01-08 11:35:00,13.75,13.76,13.73,13.74,43500.0,13.75,13.76,13.73,13.74,43500.0
2009-01-08 11:40:00,13.74,13.79,13.74,13.79,33600.0,13.74,13.79,13.74,13.79,33600.0
2009-01-08 11:45:00,13.79,13.79,13.75,13.78,32400.0,13.79,13.79,13.75,13.78,32400.0
2009-01-08 11:50:00,13.79,13.79,13.72,13.72,36900.0,13.79,13.79,13.72,13.72,36900.0
2009-01-08 11:55:00,13.72,13.72,13.68,13.69,41700.0,13.72,13.72,13.68,13.69,41700.0
2009-01-08 12:00:00,13.69,13.72,13.69,13.7,76200.0,13.69,13.72,13.69,13.7,76200.0
2009-01-08 12:05:00,13.7,13.7,13.66,13.68,66300.0,13.7,13.7,13.66,13.68,66300.0
2009-01-08 12:10:00,13.67,13.73,13.64,13.73,135300.0,13.67,13.73,13.64,13.73,135300.0
2009-01-08 12:15:00,13.73,13.74,13.72,13.73,60000.0,13.73,13.74,13.72,13.73,60000.0
2009-01-08 12:20:00,13.73,13.76,13.73,13.75,29100.0,13.73,13.76,13.73,13.75,29100.0
2009-01-08 12:25:00,13.74,13.78,13.74,13.78,45600.0,13.74,13.78,13.74,13.78,45600.0
2009-01-08 12:30:00,13.79,13.81,13.76,13.76,51300.0,13.79,13.81,13.76,13.76,51300.0
2009-01-08 12:35:00,13.76,13.78,13.74,13.74,30900.0,13.76,13.78,13.74,13.74,30900.0
2009-01-08 12:40:00,13.74,13.79,13.74,13.79,33600.0,13.74,13.79,13.74,13.79,33600.0
2009-01-08 12:45:00,13.78,13.82,13.78,13.8,52200.0,13.78,13.82,13.78,13.8,52200.0
2009-01-08 12:50:00,13.8,13.85,13.8,13.84,44400.0,13.8,13.85,13.8,13.84,44400.0
2009-01-08 12:55:00,13.84,13.85,13.77,13.78,80400.0,13.84,13.85,13.77,13.78,80400.0
2009-01-08 13:00:00,13.78,13.78,13.73,13.73,88800.0,13.78,13.78,13.73,13.73,88800.0
2009-01-08 13:05:00,13.73,13.77,13.72,13.74,78300.0,13.73,13.77,13.72,13.74,78300.0
2009-01-08 13:10:00,13.74,13.74,13.71,13.72,70800.0,13.74,13.74,13.71,13.72,70800.0
2009-01-08 13:15:00,13.72,13.75,13.72,13.73,53400.0,13.72,13.75,13.72,13.73,53400.0
2009-01-08 13:20:00,13.73,13.79,13.72,13.75,58800.0,13.73,13.79,13.72,13.75,58800.0
2009-01-08 13:25:00,13.75,13.78,13.73,13.74,61800.0,13.75,13.78,13.73,13.74,61800.0
2009-01-08 13:30:00,13.73,13.77,13.71,13.77,54600.0,13.73,13.77,13.71,13.77,54600.0
2009-01-08 13:35:00,13.77,13.8,13.76,13.78,51600.0,13.77,13.8,13.76,13.78,51600.0
2009-01-08 13:40:00,13.78,13.82,13.78,13.82,37800.0,13.78,13.82,13.78,13.82,37800.0
2009-01-08 13:45:00,13.82,13.84,13.79,13.8,75900.0,13.82,13.84,13.79,13.8,75900.0
2009-01-08 13:50:00,13.8,13.8,13.76,13.79,63300.0,13.8,13.8,13.76,13.79,63300.0
2009-01-08 13:55:00,13.79,13.81,13.76,13.8,82800.0,13.79,13.81,13.76,13.8,82800.0
2009-01-08 14:00:00,13.81,13.81,13.78,13.8,46200.0,13.81,13.81,13.78,13.8,46200.0
2009-01-08 14:05:00,13.8,13.86,13.8,13.82,70800.0,13.8,13.86,13.8,13.82,70800.0
2009-01-08 14:10:00,13.83,13.84,13.8,13.81,77400.0,13.83,13.84,13.8,13.81,77400.0
2009-01-08 14:15:00,13.81,13.9,13.81,13.84,146400.0,13.81,13.9,13.81,13.84,146400.0
2009-01-08 14:20:00,13.85,13.86,13.82,13.84,70200.0,13.85,13.86,13.82,13.84,70200.0
2009-01-08 14:25:00,13.84,13.85,13.8,13.8,94800.0,13.84,13.85,13.8,13.8,94800.0
2009-01-08 14:30:00,13.81,13.82,13.79,13.82,72900.0,13.81,13.82,13.79,13.82,72900.0
2009-01-08 14:35:00,13.82,13.85,13.82,13.85,69000.0,13.82,13.85,13.82,13.85,69000.0
2009-01-08 14:40:00,13.85,13.91,13.84,13.91,67500.0,13.85,13.91,13.84,13.91,67500.0
2009-01-08 14:45:00,13.91,13.92,13.84,13.86,100500.0,13.91,13.92,13.84,13.86,100500.0
2009-01-08 14:50:00,13.86,13.91,13.84,13.87,141600.0,13.86,13.91,13.84,13.87,141600.0
2009-01-08 14:55:00,13.86,13.9,13.8,13.83,169500.0,13.86,13.9,13.8,13.83,169500.0
2009-01-08 15:00:00,13.83,13.87,13.79,13.79,252000.0,13.83,13.87,13.79,13.79,252000.0
2009-01-08 15:05:00,13.79,13.83,13.77,13.79,188100.0,13.79,13.83,13.77,13.79,188100.0
2009-01-08 15:10:00,13.79,13.83,13.76,13.77,145200.0,13.79,13.83,13.76,13.77,145200.0
2009-01-08 15:15:00,13.77,13.84,13.76,13.81,99900.0,13.77,13.84,13.76,13.81,99900.0
2009-01-08 15:20:00,13.8,13.84,13.75,13.8,129900.0,13.8,13.84,13.75,13.8,129900.0
2009-01-08 15:25:00,13.81,13.84,13.79,13.82,89400.0,13.81,13.84,13.79,13.82,89400.0
2009-01-08 15:30:00,13.82,13.86,13.8,13.84,151800.0,13.82,13.86,13.8,13.84,151800.0
2009-01-08 15:35:00,13.84,13.86,13.8,13.86,118200.0,13.84,13.86,13.8,13.86,118200.0
2009-01-08 15:40:00,13.86,13.91,13.86,13.88,195600.0,13.86,13.91,13.86,13.88,195600.0
2009-01-08 15:45:00,13.89,13.9,13.86,13.9,184200.0,13.89,13.9,13.86,13.9,184200.0
2009-01-08 15:50:00,13.9,13.92,13.87,13.89,389400.0,13.9,13.92,13.87,13.89,389400.0
2009-01-08 15:55:00,13.89,13.9,13.88,13.88,357900.0,13.89,13.9,13.88,13.88,357900.0
2009-01-09 09:30:00,13.89,13.98,13.76,13.8,108000.0,13.89,13.98,13.76,13.8,108000.0
2009-01-09 09:35:00,13.8,13.87,13.75,13.76,35400.0,13.8,13.87,13.75,13.76,35400.0
2009-01-09 09:40:00,13.76,13.78,13.7,13.71,54000.0,13.76,13.78,13.7,13.71,54000.0
2009-01-09 09:45:00,13.71,13.71,13.62,13.62,87900.0,13.71,13.71,13.62,13.62,87900.0
2009-01-09 09:50:00,13.62,13.62,13.5,13.52,89700.0,13.62,13.62,13.5,13.52,89700.0
2009-01-09 09:55:00,13.51,13.66,13.48,13.65,111300.0,13.51,13.66,13.48,13.65,111300.0
2009-01-09 10:00:00,13.64,13.76,13.61,13.74,109500.0,13.64,13.76,13.61,13.74,109500.0
2009-01-09 10:05:00,13.74,13.81,13.73,13.81,58800.0,13.74,13.81,13.73,13.81,58800.0
2009-01-09 10:10:00,13.81,13.83,13.78,13.78,79800.0,13.81,13.83,13.78,13.78,79800.0
2009-01-09 10:15:00,13.78,13.78,13.72,13.77,93900.0,13.78,13.78,13.72,13.77,93900.0
2009-01-09 10:20:00,13.77,13.86,13.75,13.82,93600.0,13.77,13.86,13.75,13.82,93600.0
2009-01-09 10:25:00,13.82,13.83,13.77,13.79,65700.0,13.82,13.83,13.77,13.79,65700.0
2009-01-09 10:30:00,13.79,13.8,13.73,13.79,71400.0,13.79,13.8,13.73,13.79,71400.0
2009-01-09 10:35:00,13.8,13.82,13.74,13.81,49200.0,13.8,13.82,13.74,13.81,49200.0
2009-01-09 10:40:00,13.79,13.8,13.74,13.76,35400.0,13.79,13.8,13.74,13.76,35400.0
2009-01-09 10:45:00,13.77,13.81,13.76,13.8,42300.0,13.77,13.81,13.76,13.8,42300.0
2009-01-09 10:50:00,13.79,13.81,13.77,13.79,36900.0,13.79,13.81,13.77,13.79,36900.0
2009-01-09 10:55:00,13.79,13.8,13.73,13.76,38100.0,13.79,13.8,13.73,13.76,38100.0
2009-01-09 11:00:00,13.76,13.79,13.75,13.77,32700.0,13.76,13.79,13.75,13.77,32700.0
2009-01-09 11:05:00,13.78,13.81,13.78,13.78,41400.0,13.78,13.81,13.78,13.78,41400.0
2009-01-09 11:10:00,13.78,13.78,13.73,13.75,28500.0,13.78,13.78,13.73,13.75,28500.0
2009-01-09 11:15:00,13.75,13.75,13.72,13.75,34800.0,13.75,13.75,13.72,13.75,34800.0
2009-01-09 11:20:00,13.76,13.85,13.76,13.84,45300.0,13.76,13.85,13.76,13.84,45300.0
2009-01-09 11:25:00,13.85,13.85,13.78,13.78,57900.0,13.85,13.85,13.78,13.78,57900.0
2009-01-09 11:30:00,13.78,13.78,13.77,13.77,27000.0,13.78,13.78,13.77,13.77,27000.0
2009-01-09 11:35:00,13.77,13.82,13.77,13.8,45600.0,13.77,13.82,13.77,13.8,45600.0
2009-01-09 11:40:00,13.81,13.81,13.77,13.77,23400.0,13.81,13.81,13.77,13.77,23400.0
2009-01-09 11:45:00,13.78,13.83,13.77,13.82,41700.0,13.78,13.83,13.77,13.82,41700.0
2009-01-09 11:50:00,13.81,13.86,13.81,13.86,33900.0,13.81,13.86,13.81,13.86,33900.0
2009-01-09 11:55:00,13.86,13.86,13.82,13.83,36000.0,13.86,13.86,13.82,13.83,36000.0
2009-01-09 12:00:00,13.83,13.83,13.79,13.8,46200.0,13.83,13.83,13.79,13.8,46200.0
2009-01-09 12:05:00,13.79,13.87,13.79,13.83,51900.0,13.79,13.87,13.79,13.83,51900.0
2009-01-09 12:10:00,13.83,13.84,13.81,13.81,29700.0,13.83,13.84,13.81,13.81,29700.0
2009-01-09 12:15:00,13.81,13.82,13.8,13.82,26700.0,13.81,13.82,13.8,13.82,26700.0
2009-01-09 12:20:00,13.83,13.83,13.78,13.8,28200.0,13.83,13.83,13.78,13.8,28200.0
2009-01-09 12:25:00,13.8,13.83,13.78,13.78,24600.0,13.8,13.83,13.78,13.78,24600.0
2009-01-09 12:30:00,13.77,13.83,13.77,13.83,21300.0,13.77,13.83,13.77,13.83,21300.0
2009-01-09 12:35:00,13.83,13.84,13.8,13.8,16200.0,13.83,13.84,13.8,13.8,16200.0
2009-01-09 12:40:00,13.79,13.8,13.76,13.76,21000.0,13.79,13.8,13.76,13.76,21000.0
2009-01-09 12:45:00,13.76,13.78,13.76,13.78,30600.0,13.76,13.78,13.76,13.78,30600.0
2009-01-09 12:50:00,13.78,13.78,13.77,13.77,7500.0,13.78,13.78,13.77,13.77,7500.0
2009-01-09 12:55:00,13.77,13.78,13.75,13.75,8100.0,13.77,13.78,13.75,13.75,8100.0
2009-01-09 13:00:00,13.75,13.8,13.75,13.78,59100.0,13.75,13.8,13.75,13.78,59100.0
2009-01-09 13:05:00,13.78,13.78,13.71,13.73,21000.0,13.78,13.78,13.71,13.73,21000.0
2009-01-09 13:10:00,13.72,13.73,13.71,13.71,7500.0,13.72,13.73,13.71,13.71,7500.0
2009-01-09 13:15:00,13.71,13.72,13.68,13.72,19200.0,13.71,13.72,13.68,13.72,19200.0
2009-01-09 13:20:00,13.73,13.73,13.67,13.67,13800.0,13.73,13.73,13.67,13.67,13800.0
2009-01-09 13:25:00,13.67,13.69,13.67,13.69,8100.0,13.67,13.69,13.67,13.69,8100.0
2009-01-09 13:30:00,13.69,13.7,13.67,13.68,23100.0,13.69,13.7,13.67,13.68,23100.0
2009-01-09 13:35:00,13.68,13.73,13.68,13.7,32100.0,13.68,13.73,13.68,13.7,32100.0
2009-01-09 13:40:00,13.7,13.72,13.7,13.7,12600.0,13.7,13.72,13.7,13.7,12600.0
2009-01-09 13:45:00,13.7,13.72,13.7,13.72,35100.0,13.7,13.72,13.7,13.72,35100.0
2009-01-09 13:50:00,13.72,13.73,13.72,13.73,52800.0,13.72,13.73,13.72,13.73,52800.0
2009-01-09 13:55:00,13.73,13.74,13.72,13.73,47100.0,13.73,13.74,13.72,13.73,47100.0
2009-01-09 14:00:00,13.74,13.75,13.72,13.73,50100.0,13.74,13.75,13.72,13.73,50100.0
2009-01-09 14:05:00,13.72,13.75,13.72,13.74,128700.0,13.72,13.75,13.72,13.74,128700.0
2009-01-09 14:10:00,13.73,13.74,13.71,13.71,96000.0,13.73,13.74,13.71,13.71,96000.0
2009-01-09 14:15:00,13.71,13.76,13.7,13.74,36000.0,13.71,13.76,13.7,13.74,36000.0
2009-01-09 14:20:00,13.74,13.76,13.72,13.72,21600.0,13.74,13.76,13.72,13.72,21600.0
2009-01-09 14:25:00,13.71,13.73,13.7,13.7,26100.0,13.71,13.73,13.7,13.7,26100.0
2009-01-09 14:30:00,13.72,13.76,13.71,13.75,33300.0,13.72,13.76,13.71,13.75,33300.0
2009-01-09 14:35:00,13.75,13.75,13.71,13.72,36000.0,13.75,13.75,13.71,13.72,36000.0
2009-01-09 14:40:00,13.72,13.74,13.7,13.74,63000.0,13.72,13.74,13.7,13.74,63000.0
2009-01-09 14:45:00,13.75,13.79,13.74,13.74,87300.0,13.75,13.79,13.74,13.74,87300.0
2009-01-09 14:50:00,13.74,13.77,13.72,13.77,38100.0,13.74,13.77,13.72,13.77,38100.0
2009-01-09 14:55:00,13.76,13.78,13.72,13.73,39000.0,13.76,13.78,13.72,13.73,39000.0
2009-01-09 15:00:00,13.73,13.77,13.72,13.76,78600.0,13.73,13.77,13.72,13.76,78600.0
2009-01-09 15:05:00,13.76,13.77,13.72,13.72,67800.0,13.76,13.77,13.72,13.72,67800.0
2009-01-09 15:10:00,13.72,13.75,13.7,13.74,87300.0,13.72,13.75,13.7,13.74,87300.0
2009-01-09 15:15:00,13.74,13.74,13.71,13.73,76800.0,13.74,13.74,13.71,13.73,76800.0
2009-01-09 15:20:00,13.73,13.73,13.71,13.72,99900.0,13.73,13.73,13.71,13.72,99900.0
2009-01-09 15:25:00,13.72,13.76,13.68,13.74,141600.0,13.72,13.76,13.68,13.74,141600.0
2009-01-09 15:30:00,13.74,13.77,13.7,13.72,140100.0,13.74,13.77,13.7,13.72,140100.0
2009-01-09 15:35:00,13.71,13.72,13.68,13.69,114900.0,13.71,13.72,13.68,13.69,114900.0
2009-01-09 15:40:00,13.69,13.7,13.67,13.68,129600.0,13.69,13.7,13.67,13.68,129600.0
2009-01-09 15:45:00,13.68,13.69,13.65,13.66,187200.0,13.68,13.69,13.65,13.66,187200.0
2009-01-09 15:50:00,13.67,13.71,13.63,13.65,235800.0,13.67,13.71,13.63,13.65,235800.0
2009-01-09 15:55:00,13.65,13.68,13.63,13.63,497700.0,13.65,13.68,13.63,13.63,497700.0
2009-01-12 09:30:00,13.6,13.64,13.43,13.6,60600.0,13.6,13.64,13.43,13.6,60600.0
2009-01-12 09:35:00,13.6,13.6,13.43,13.49,50700.0,13.6,13.6,13.43,13.49,50700.0
2009-01-12 09:40:00,13.48,13.54,13.48,13.54,117600.0,13.48,13.54,13.48,13.54,117600.0
2009-01-12 09:45:00,13.52,13.59,13.51,13.59,67500.0,13.52,13.59,13.51,13.59,67500.0
2009-01-12 09:50:00,13.61,13.7,13.59,13.69,126300.0,13.61,13.7,13.59,13.69,126300.0
2009-01-12 09:55:00,13.69,13.72,13.68,13.72,55800.0,13.69,13.72,13.68,13.72,55800.0
2009-01-12 10:00:00,13.71,13.75,13.69,13.73,47100.0,13.71,13.75,13.69,13.73,47100.0
2009-01-12 10:05:00,13.74,13.78,13.72,13.76,56400.0,13.74,13.78,13.72,13.76,56400.0
2009-01-12 10:10:00,13.76,13.79,13.75,13.79,55800.0,13.76,13.79,13.75,13.79,55800.0
2009-01-12 10:15:00,13.79,13.83,13.74,13.76,124500.0,13.79,13.83,13.74,13.76,124500.0
2009-01-12 10:20:00,13.77,13.8,13.73,13.75,93600.0,13.77,13.8,13.73,13.75,93600.0
2009-01-12 10:25:00,13.75,13.8,13.74,13.78,56400.0,13.75,13.8,13.74,13.78,56400.0
2009-01-12 10:30:00,13.78,13.79,13.76,13.76,75300.0,13.78,13.79,13.76,13.76,75300.0
2009-01-12 10:35:00,13.76,13.79,13.76,13.77,117900.0,13.76,13.79,13.76,13.77,117900.0
2009-01-12 10:40:00,13.77,13.8,13.76,13.77,122400.0,13.77,13.8,13.76,13.77,122400.0
2009-01-12 10:45:00,13.77,13.78,13.76,13.76,108300.0,13.77,13.78,13.76,13.76,108300.0
2009-01-12 10:50:00,13.76,13.76,13.71,13.73,42600.0,13.76,13.76,13.71,13.73,42600.0
2009-01-12 10:55:00,13.73,13.73,13.69,13.7,28800.0,13.73,13.73,13.69,13.7,28800.0
2009-01-12 11:00:00,13.69,13.72,13.69,13.72,28200.0,13.69,13.72,13.69,13.72,28200.0
2009-01-12 11:05:00,13.72,13.74,13.7,13.71,30000.0,13.72,13.74,13.7,13.71,30000.0
2009-01-12 11:10:00,13.71,13.73,13.69,13.69,123600.0,13.71,13.73,13.69,13.69,123600.0
2009-01-12 11:15:00,13.69,13.69,13.67,13.69,35100.0,13.69,13.69,13.67,13.69,35100.0
2009-01-12 11:20:00,13.69,13.69,13.64,13.66,64200.0,13.69,13.69,13.64,13.66,64200.0
2009-01-12 11:25:00,13.66,13.67,13.64,13.66,30600.0,13.66,13.67,13.64,13.66,30600.0
2009-01-12 11:30:00,13.66,13.67,13.63,13.64,30900.0,13.66,13.67,13.63,13.64,30900.0
2009-01-12 11:35:00,13.65,13.65,13.62,13.65,19800.0,13.65,13.65,13.62,13.65,19800.0
2009-01-12 11:40:00,13.65,13.7,13.65,13.7,33300.0,13.65,13.7,13.65,13.7,33300.0
2009-01-12 11:45:00,13.69,13.71,13.69,13.7,21300.0,13.69,13.71,13.69,13.7,21300.0
2009-01-12 11:50:00,13.7,13.7,13.67,13.69,42000.0,13.7,13.7,13.67,13.69,42000.0
2009-01-12 11:55:00,13.7,13.73,13.7,13.72,29100.0,13.7,13.73,13.7,13.72,29100.0
2009-01-12 12:00:00,13.72,13.73,13.71,13.72,21900.0,13.72,13.73,13.71,13.72,21900.0
2009-01-12 12:05:00,13.72,13.75,13.71,13.74,34200.0,13.72,13.75,13.71,13.74,34200.0
2009-01-12 12:10:00,13.75,13.78,13.74,13.78,28200.0,13.75,13.78,13.74,13.78,28200.0
2009-01-12 12:15:00,13.78,13.81,13.78,13.8,29400.0,13.78,13.81,13.78,13.8,29400.0
2009-01-12 12:20:00,13.8,13.81,13.78,13.79,35400.0,13.8,13.81,13.78,13.79,35400.0
2009-01-12 12:25:00,13.8,13.81,13.79,13.8,30300.0,13.8,13.81,13.79,13.8,30300.0
2009-01-12 12:30:00,13.79,13.81,13.79,13.8,31200.0,13.79,13.81,13.79,13.8,31200.0
2009-01-12 12:35:00,13.81,13.81,13.79,13.8,94200.0,13.81,13.81,13.79,13.8,94200.0
2009-01-12 12:40:00,13.8,13.81,13.8,13.81,27600.0,13.8,13.81,13.8,13.81,27600.0
2009-01-12 12:45:00,13.81,13.81,13.77,13.78,21000.0,13.81,13.81,13.77,13.78,21000.0
2009-01-12 12:50:00,13.77,13.78,13.77,13.78,13500.0,13.77,13.78,13.77,13.78,13500.0
2009-01-12 12:55:00,13.77,13.77,13.73,13.74,43500.0,13.77,13.77,13.73,13.74,43500.0
2009-01-12 13:00:00,13.74,13.75,13.74,13.75,8700.0,13.74,13.75,13.74,13.75,8700.0
2009-01-12 13:05:00,13.75,13.8,13.75,13.79,21900.0,13.75,13.8,13.75,13.79,21900.0
2009-01-12 13:10:00,13.8,13.81,13.78,13.78,129300.0,13.8,13.81,13.78,13.78,129300.0
2009-01-12 13:15:00,13.77,13.77,13.75,13.77,40500.0,13.77,13.77,13.75,13.77,40500.0
2009-01-12 13:20:00,13.77,13.77,13.75,13.77,35700.0,13.77,13.77,13.75,13.77,35700.0
2009-01-12 13:25:00,13.78,13.8,13.78,13.78,37200.0,13.78,13.8,13.78,13.78,37200.0
2009-01-12 13:30:00,13.77,13.77,13.73,13.74,28800.0,13.77,13.77,13.73,13.74,28800.0
2009-01-12 13:35:00,13.74,13.74,13.71,13.71,43800.0,13.74,13.74,13.71,13.71,43800.0
2009-01-12 13:40:00,13.71,13.72,13.71,13.72,38400.0,13.71,13.72,13.71,13.72,38400.0
2009-01-12 13:45:00,13.72,13.74,13.71,13.73,55200.0,13.72,13.74,13.71,13.73,55200.0
2009-01-12 13:50:00,13.73,13.73,13.72,13.73,34200.0,13.73,13.73,13.72,13.73,34200.0
2009-01-12 13:55:00,13.73,13.73,13.7,13.71,44400.0,13.73,13.73,13.7,13.71,44400.0
2009-01-12 14:00:00,13.7,13.7,13.67,13.69,28200.0,13.7,13.7,13.67,13.69,28200.0
2009-01-12 14:05:00,13.68,13.7,13.67,13.68,42300.0,13.68,13.7,13.67,13.68,42300.0
2009-01-12 14:10:00,13.69,13.73,13.69,13.73,50400.0,13.69,13.73,13.69,13.73,50400.0
2009-01-12 14:15:00,13.73,13.74,13.71,13.72,48000.0,13.73,13.74,13.71,13.72,48000.0
2009-01-12 14:20:00,13.72,13.74,13.71,13.72,46800.0,13.72,13.74,13.71,13.72,46800.0
2009-01-12 14:25:00,13.72,13.73,13.7,13.7,51900.0,13.72,13.73,13.7,13.7,51900.0
2009-01-12 14:30:00,13.7,13.7,13.66,13.68,63000.0,13.7,13.7,13.66,13.68,63000.0
2009-01-12 14:35:00,13.68,13.7,13.66,13.66,38400.0,13.68,13.7,13.66,13.66,38400.0
2009-01-12 14:40:00,13.66,13.67,13.59,13.59,27300.0,13.66,13.67,13.59,13.59,27300.0
2009-01-12 14:45:00,13.59,13.63,13.57,13.63,41100.0,13.59,13.63,13.57,13.63,41100.0
2009-01-12 14:50:00,13.63,13.66,13.63,13.63,78900.0,13.63,13.66,13.63,13.63,78900.0
2009-01-12 14:55:00,13.63,13.65,13.62,13.64,43200.0,13.63,13.65,13.62,13.64,43200.0
2009-01-12 15:00:00,13.63,13.66,13.63,13.65,54000.0,13.63,13.66,13.63,13.65,54000.0
2009-01-12 15:05:00,13.65,13.65,13.57,13.63,69000.0,13.65,13.65,13.57,13.63,69000.0
2009-01-12 15:10:00,13.63,13.63,13.6,13.61,30600.0,13.63,13.63,13.6,13.61,30600.0
2009-01-12 15:15:00,13.61,13.64,13.59,13.63,39300.0,13.61,13.64,13.59,13.63,39300.0
2009-01-12 15:20:00,13.62,13.72,13.62,13.68,123300.0,13.62,13.72,13.62,13.68,123300.0
2009-01-12 15:25:00,13.68,13.69,13.63,13.65,83100.0,13.68,13.69,13.63,13.65,83100.0
2009-01-12 15:30:00,13.65,13.67,13.59,13.6,230100.0,13.65,13.67,13.59,13.6,230100.0
2009-01-12 15:35:00,13.59,13.61,13.57,13.58,152400.0,13.59,13.61,13.57,13.58,152400.0
2009-01-12 15:40:00,13.59,13.63,13.56,13.63,97800.0,13.59,13.63,13.56,13.63,97800.0
2009-01-12 15:45:00,13.63,13.68,13.6,13.67,183000.0,13.63,13.68,13.6,13.67,183000.0
2009-01-12 15:50:00,13.67,13.68,13.66,13.67,197400.0,13.67,13.68,13.66,13.67,197400.0
2009-01-12 15:55:00,13.66,13.68,13.65,13.65,177000.0,13.66,13.68,13.65,13.65,177000.0
2009-01-13 09:30:00,13.58,13.73,13.47,13.68,53700.0,13.58,13.73,13.47,13.68,53700.0
2009-01-13 09:35:00,13.71,13.83,13.7,13.8,62100.0,13.71,13.83,13.7,13.8,62100.0
2009-01-13 09:40:00,13.8,13.96,13.8,13.95,80400.0,13.8,13.96,13.8,13.95,80400.0
2009-01-13 09:45:00,13.96,13.97,13.91,13.91,94800.0,13.96,13.97,13.91,13.91,94800.0
2009-01-13 09:50:00,13.92,13.94,13.82,13.85,72000.0,13.92,13.94,13.82,13.85,72000.0
2009-01-13 09:55:00,13.86,13.88,13.84,13.85,46800.0,13.86,13.88,13.84,13.85,46800.0
2009-01-13 10:00:00,13.85,13.88,13.83,13.88,45000.0,13.85,13.88,13.83,13.88,45000.0
2009-01-13 10:05:00,13.88,13.93,13.88,13.92,75600.0,13.88,13.93,13.88,13.92,75600.0
2009-01-13 10:10:00,13.92,13.94,13.91,13.93,67800.0,13.92,13.94,13.91,13.93,67800.0
2009-01-13 10:15:00,13.93,13.95,13.91,13.94,69000.0,13.93,13.95,13.91,13.94,69000.0
2009-01-13 10:20:00,13.94,13.94,13.91,13.92,43800.0,13.94,13.94,13.91,13.92,43800.0
2009-01-13 10:25:00,13.92,13.94,13.91,13.93,69600.0,13.92,13.94,13.91,13.93,69600.0
2009-01-13 10:30:00,13.93,13.95,13.89,13.89,64500.0,13.93,13.95,13.89,13.89,64500.0
2009-01-13 10:35:00,13.89,13.89,13.85,13.87,40800.0,13.89,13.89,13.85,13.87,40800.0
2009-01-13 10:40:00,13.87,13.89,13.83,13.84,55500.0,13.87,13.89,13.83,13.84,55500.0
2009-01-13 10:45:00,13.84,13.86,13.82,13.85,66900.0,13.84,13.86,13.82,13.85,66900.0
2009-01-13 10:50:00,13.85,13.87,13.84,13.87,101700.0,13.85,13.87,13.84,13.87,101700.0
2009-01-13 10:55:00,13.88,13.92,13.88,13.9,48900.0,13.88,13.92,13.88,13.9,48900.0
2009-01-13 11:00:00,13.9,13.92,13.87,13.88,27900.0,13.9,13.92,13.87,13.88,27900.0
2009-01-13 11:05:00,13.87,13.95,13.87,13.95,27900.0,13.87,13.95,13.87,13.95,27900.0
2009-01-13 11:10:00,13.95,13.96,13.9,13.96,84600.0,13.95,13.96,13.9,13.96,84600.0
2009-01-13 11:15:00,13.96,13.97,13.92,13.96,140100.0,13.96,13.97,13.92,13.96,140100.0
2009-01-13 11:20:00,13.96,13.96,13.92,13.93,63900.0,13.96,13.96,13.92,13.93,63900.0
2009-01-13 11:25:00,13.93,13.98,13.93,13.95,59700.0,13.93,13.98,13.93,13.95,59700.0
2009-01-13 11:30:00,13.94,13.96,13.94,13.94,45600.0,13.94,13.96,13.94,13.94,45600.0
2009-01-13 11:35:00,13.94,13.94,13.91,13.91,38100.0,13.94,13.94,13.91,13.91,38100.0
2009-01-13 11:40:00,13.9,13.93,13.89,13.9,42000.0,13.9,13.93,13.89,13.9,42000.0
2009-01-13 11:45:00,13.89,13.92,13.87,13.92,38100.0,13.89,13.92,13.87,13.92,38100.0
2009-01-13 11:50:00,13.92,13.96,13.91,13.91,57300.0,13.92,13.96,13.91,13.91,57300.0
2009-01-13 11:55:00,13.9,13.96,13.9,13.95,51000.0,13.9,13.96,13.9,13.95,51000.0
2009-01-13 12:00:00,13.95,13.95,13.88,13.94,164100.0,13.95,13.95,13.88,13.94,164100.0
2009-01-13 12:05:00,13.94,13.95,13.91,13.94,50400.0,13.94,13.95,13.91,13.94,50400.0
2009-01-13 12:10:00,13.94,13.94,13.91,13.91,44100.0,13.94,13.94,13.91,13.91,44100.0
2009-01-13 12:15:00,13.9,13.9,13.85,13.87,30300.0,13.9,13.9,13.85,13.87,30300.0
2009-01-13 12:20:00,13.87,13.92,13.87,13.92,33600.0,13.87,13.92,13.87,13.92,33600.0
2009-01-13 12:25:00,13.93,13.93,13.91,13.91,25500.0,13.93,13.93,13.91,13.91,25500.0
2009-01-13 12:30:00,13.92,13.92,13.91,13.92,32400.0,13.92,13.92,13.91,13.92,32400.0
2009-01-13 12:35:00,13.92,13.94,13.9,13.91,33900.0,13.92,13.94,13.9,13.91,33900.0
2009-01-13 12:40:00,13.9,13.9,13.86,13.86,80400.0,13.9,13.9,13.86,13.86,80400.0
2009-01-13 12:45:00,13.86,13.86,13.84,13.84,27900.0,13.86,13.86,13.84,13.84,27900.0
2009-01-13 12:50:00,13.84,13.87,13.84,13.86,29100.0,13.84,13.87,13.84,13.86,29100.0
2009-01-13 12:55:00,13.86,13.86,13.81,13.81,30300.0,13.86,13.86,13.81,13.81,30300.0
2009-01-13 13:00:00,13.81,13.82,13.8,13.81,27000.0,13.81,13.82,13.8,13.81,27000.0
2009-01-13 13:05:00,13.8,13.81,13.79,13.79,25800.0,13.8,13.81,13.79,13.79,25800.0
2009-01-13 13:10:00,13.79,13.8,13.79,13.79,26700.0,13.79,13.8,13.79,13.79,26700.0
2009-01-13 13:15:00,13.79,13.79,13.76,13.76,28500.0,13.79,13.79,13.76,13.76,28500.0
2009-01-13 13:20:00,13.76,13.76,13.72,13.74,44700.0,13.76,13.76,13.72,13.74,44700.0
2009-01-13 13:25:00,13.75,13.77,13.74,13.75,32400.0,13.75,13.77,13.74,13.75,32400.0
2009-01-13 13:30:00,13.75,13.75,13.72,13.72,31500.0,13.75,13.75,13.72,13.72,31500.0
2009-01-13 13:35:00,13.72,13.72,13.67,13.68,33600.0,13.72,13.72,13.67,13.68,33600.0
2009-01-13 13:40:00,13.68,13.68,13.65,13.65,26700.0,13.68,13.68,13.65,13.65,26700.0
2009-01-13 13:45:00,13.66,13.66,13.63,13.63,30300.0,13.66,13.66,13.63,13.63,30300.0
2009-01-13 13:50:00,13.63,13.68,13.63,13.67,22200.0,13.63,13.68,13.63,13.67,22200.0
2009-01-13 13:55:00,13.67,13.68,13.65,13.67,34800.0,13.67,13.68,13.65,13.67,34800.0
2009-01-13 14:00:00,13.67,13.7,13.66,13.7,38400.0,13.67,13.7,13.66,13.7,38400.0
2009-01-13 14:05:00,13.7,13.74,13.7,13.73,26400.0,13.7,13.74,13.7,13.73,26400.0
2009-01-13 14:10:00,13.73,13.75,13.73,13.74,18300.0,13.73,13.75,13.73,13.74,18300.0
2009-01-13 14:15:00,13.75,13.75,13.72,13.72,17700.0,13.75,13.75,13.72,13.72,17700.0
2009-01-13 14:20:00,13.72,13.72,13.68,13.68,41700.0,13.72,13.72,13.68,13.68,41700.0
2009-01-13 14:25:00,13.68,13.68,13.63,13.65,39300.0,13.68,13.68,13.63,13.65,39300.0
2009-01-13 14:30:00,13.64,13.74,13.64,13.72,51900.0,13.64,13.74,13.64,13.72,51900.0
2009-01-13 14:35:00,13.71,13.73,13.68,13.72,27000.0,13.71,13.73,13.68,13.72,27000.0
2009-01-13 14:40:00,13.72,13.76,13.71,13.71,39600.0,13.72,13.76,13.71,13.71,39600.0
2009-01-13 14:45:00,13.71,13.78,13.71,13.72,99900.0,13.71,13.78,13.71,13.72,99900.0
2009-01-13 14:50:00,13.71,13.74,13.69,13.71,83400.0,13.71,13.74,13.69,13.71,83400.0
2009-01-13 14:55:00,13.71,13.76,13.69,13.69,95700.0,13.71,13.76,13.69,13.69,95700.0
2009-01-13 15:00:00,13.68,13.69,13.65,13.68,69900.0,13.68,13.69,13.65,13.68,69900.0
2009-01-13 15:05:00,13.68,13.68,13.61,13.62,75600.0,13.68,13.68,13.61,13.62,75600.0
2009-01-13 15:10:00,13.62,13.68,13.62,13.67,78900.0,13.62,13.68,13.62,13.67,78900.0
2009-01-13 15:15:00,13.67,13.72,13.64,13.67,63300.0,13.67,13.72,13.64,13.67,63300.0
2009-01-13 15:20:00,13.67,13.73,13.66,13.69,80700.0,13.67,13.73,13.66,13.69,80700.0
2009-01-13 15:25:00,13.7,13.72,13.65,13.72,81600.0,13.7,13.72,13.65,13.72,81600.0
2009-01-13 15:30:00,13.72,13.73,13.63,13.71,95100.0,13.72,13.73,13.63,13.71,95100.0
2009-01-13 15:35:00,13.72,13.77,13.7,13.74,139200.0,13.72,13.77,13.7,13.74,139200.0
2009-01-13 15:40:00,13.73,13.79,13.71,13.74,111300.0,13.73,13.79,13.71,13.74,111300.0
2009-01-13 15:45:00,13.74,13.74,13.69,13.74,114000.0,13.74,13.74,13.69,13.74,114000.0
2009-01-13 15:50:00,13.75,13.77,13.7,13.7,143100.0,13.75,13.77,13.7,13.7,143100.0
2009-01-13 15:55:00,13.69,13.73,13.69,13.73,240900.0,13.69,13.73,13.69,13.73,240900.0
2009-01-14 09:30:00,13.55,13.55,13.49,13.54,93300.0,13.55,13.55,13.49,13.54,93300.0
2009-01-14 09:35:00,13.54,13.66,13.53,13.57,39000.0,13.54,13.66,13.53,13.57,39000.0
2009-01-14 09:40:00,13.57,13.65,13.54,13.6,116700.0,13.57,13.65,13.54,13.6,116700.0
2009-01-14 09:45:00,13.6,13.6,13.56,13.57,65700.0,13.6,13.6,13.56,13.57,65700.0
2009-01-14 09:50:00,13.57,13.58,13.53,13.56,55200.0,13.57,13.58,13.53,13.56,55200.0
2009-01-14 09:55:00,13.56,13.59,13.54,13.56,37500.0,13.56,13.59,13.54,13.56,37500.0
2009-01-14 10:00:00,13.56,13.59,13.56,13.58,42600.0,13.56,13.59,13.56,13.58,42600.0
2009-01-14 10:05:00,13.58,13.61,13.56,13.58,28200.0,13.58,13.61,13.56,13.58,28200.0
2009-01-14 10:10:00,13.58,13.61,13.58,13.59,30900.0,13.58,13.61,13.58,13.59,30900.0
2009-01-14 10:15:00,13.58,13.61,13.55,13.57,42000.0,13.58,13.61,13.55,13.57,42000.0
2009-01-14 10:20:00,13.57,13.62,13.55,13.62,44400.0,13.57,13.62,13.55,13.62,44400.0
2009-01-14 10:25:00,13.62,13.63,13.6,13.61,23400.0,13.62,13.63,13.6,13.61,23400.0
2009-01-14 10:30:00,13.61,13.61,13.55,13.57,71100.0,13.61,13.61,13.55,13.57,71100.0
2009-01-14 10:35:00,13.57,13.57,13.5,13.52,82800.0,13.57,13.57,13.5,13.52,82800.0
2009-01-14 10:40:00,13.52,13.56,13.5,13.51,46500.0,13.52,13.56,13.5,13.51,46500.0
2009-01-14 10:45:00,13.51,13.55,13.48,13.52,100800.0,13.51,13.55,13.48,13.52,100800.0
2009-01-14 10:50:00,13.52,13.55,13.51,13.52,21300.0,13.52,13.55,13.51,13.52,21300.0
2009-01-14 10:55:00,13.51,13.56,13.5,13.55,25200.0,13.51,13.56,13.5,13.55,25200.0
2009-01-14 11:00:00,13.55,13.58,13.55,13.57,36900.0,13.55,13.58,13.55,13.57,36900.0
2009-01-14 11:05:00,13.58,13.59,13.56,13.57,42300.0,13.58,13.59,13.56,13.57,42300.0
2009-01-14 11:10:00,13.57,13.59,13.56,13.59,54000.0,13.57,13.59,13.56,13.59,54000.0
2009-01-14 11:15:00,13.59,13.61,13.57,13.61,45000.0,13.59,13.61,13.57,13.61,45000.0
2009-01-14 11:20:00,13.61,13.63,13.61,13.61,45300.0,13.61,13.63,13.61,13.61,45300.0
2009-01-14 11:25:00,13.6,13.64,13.6,13.62,43500.0,13.6,13.64,13.6,13.62,43500.0
2009-01-14 11:30:00,13.62,13.64,13.6,13.62,93900.0,13.62,13.64,13.6,13.62,93900.0
2009-01-14 11:35:00,13.61,13.64,13.61,13.64,26100.0,13.61,13.64,13.61,13.64,26100.0
2009-01-14 11:40:00,13.63,13.66,13.61,13.62,32700.0,13.63,13.66,13.61,13.62,32700.0
2009-01-14 11:45:00,13.61,13.62,13.58,13.61,27300.0,13.61,13.62,13.58,13.61,27300.0
2009-01-14 11:50:00,13.62,13.68,13.62,13.67,64800.0,13.62,13.68,13.62,13.67,64800.0
2009-01-14 11:55:00,13.67,13.68,13.66,13.67,35700.0,13.67,13.68,13.66,13.67,35700.0
2009-01-14 12:00:00,13.67,13.67,13.63,13.63,33000.0,13.67,13.67,13.63,13.63,33000.0
2009-01-14 12:05:00,13.63,13.63,13.6,13.62,16500.0,13.63,13.63,13.6,13.62,16500.0
2009-01-14 12:10:00,13.61,13.61,13.59,13.61,23400.0,13.61,13.61,13.59,13.61,23400.0
2009-01-14 12:15:00,13.61,13.61,13.57,13.58,24300.0,13.61,13.61,13.57,13.58,24300.0
2009-01-14 12:20:00,13.58,13.59,13.56,13.58,41700.0,13.58,13.59,13.56,13.58,41700.0
2009-01-14 12:25:00,13.58,13.6,13.57,13.58,41700.0,13.58,13.6,13.57,13.58,41700.0
2009-01-14 12:30:00,13.58,13.6,13.56,13.57,35400.0,13.58,13.6,13.56,13.57,35400.0
2009-01-14 12:35:00,13.57,13.58,13.53,13.55,66900.0,13.57,13.58,13.53,13.55,66900.0
2009-01-14 12:40:00,13.54,13.55,13.54,13.54,29100.0,13.54,13.55,13.54,13.54,29100.0
2009-01-14 12:45:00,13.55,13.59,13.54,13.57,50100.0,13.55,13.59,13.54,13.57,50100.0
2009-01-14 12:50:00,13.58,13.67,13.58,13.67,48900.0,13.58,13.67,13.58,13.67,48900.0
2009-01-14 12:55:00,13.67,13.67,13.66,13.66,25200.0,13.67,13.67,13.66,13.66,25200.0
2009-01-14 13:00:00,13.67,13.67,13.61,13.63,45900.0,13.67,13.67,13.61,13.63,45900.0
2009-01-14 13:05:00,13.63,13.64,13.63,13.63,8100.0,13.63,13.64,13.63,13.63,8100.0
2009-01-14 13:10:00,13.63,13.63,13.56,13.58,18000.0,13.63,13.63,13.56,13.58,18000.0
2009-01-14 13:15:00,13.58,13.58,13.55,13.57,24300.0,13.58,13.58,13.55,13.57,24300.0
2009-01-14 13:20:00,13.58,13.6,13.57,13.59,63000.0,13.58,13.6,13.57,13.59,63000.0
2009-01-14 13:25:00,13.59,13.6,13.57,13.58,67200.0,13.59,13.6,13.57,13.58,67200.0
2009-01-14 13:30:00,13.58,13.6,13.57,13.59,18900.0,13.58,13.6,13.57,13.59,18900.0
2009-01-14 13:35:00,13.6,13.62,13.6,13.61,50400.0,13.6,13.62,13.6,13.61,50400.0
2009-01-14 13:40:00,13.62,13.63,13.61,13.63,24300.0,13.62,13.63,13.61,13.63,24300.0
2009-01-14 13:45:00,13.63,13.67,13.61,13.67,80100.0,13.63,13.67,13.61,13.67,80100.0
2009-01-14 13:50:00,13.67,13.69,13.65,13.67,103800.0,13.67,13.69,13.65,13.67,103800.0
2009-01-14 13:55:00,13.67,13.68,13.66,13.67,29400.0,13.67,13.68,13.66,13.67,29400.0
2009-01-14 14:00:00,13.67,13.67,13.62,13.62,45300.0,13.67,13.67,13.62,13.62,45300.0
2009-01-14 14:05:00,13.64,13.64,13.6,13.64,32700.0,13.64,13.64,13.6,13.64,32700.0
2009-01-14 14:10:00,13.64,13.68,13.6,13.62,73500.0,13.64,13.68,13.6,13.62,73500.0
2009-01-14 14:15:00,13.62,13.64,13.58,13.6,61800.0,13.62,13.64,13.58,13.6,61800.0
2009-01-14 14:20:00,13.6,13.63,13.57,13.6,68100.0,13.6,13.63,13.57,13.6,68100.0
2009-01-14 14:25:00,13.59,13.64,13.59,13.62,91500.0,13.59,13.64,13.59,13.62,91500.0
2009-01-14 14:30:00,13.63,13.72,13.63,13.67,74100.0,13.63,13.72,13.63,13.67,74100.0
2009-01-14 14:35:00,13.67,13.68,13.65,13.67,52800.0,13.67,13.68,13.65,13.67,52800.0
2009-01-14 14:40:00,13.66,13.68,13.64,13.68,48000.0,13.66,13.68,13.64,13.68,48000.0
2009-01-14 14:45:00,13.68,13.68,13.63,13.65,82800.0,13.68,13.68,13.63,13.65,82800.0
2009-01-14 14:50:00,13.65,13.67,13.63,13.65,62400.0,13.65,13.67,13.63,13.65,62400.0
2009-01-14 14:55:00,13.64,13.69,13.64,13.68,98700.0,13.64,13.69,13.64,13.68,98700.0
2009-01-14 15:00:00,13.68,13.68,13.63,13.64,118500.0,13.68,13.68,13.63,13.64,118500.0
2009-01-14 15:05:00,13.63,13.64,13.6,13.62,62700.0,13.63,13.64,13.6,13.62,62700.0
2009-01-14 15:10:00,13.61,13.62,13.57,13.59,83100.0,13.61,13.62,13.57,13.59,83100.0
2009-01-14 15:15:00,13.59,13.63,13.55,13.63,139800.0,13.59,13.63,13.55,13.63,139800.0
2009-01-14 15:20:00,13.63,13.68,13.63,13.67,157500.0,13.63,13.68,13.63,13.67,157500.0
2009-01-14 15:25:00,13.67,13.67,13.61,13.63,237600.0,13.67,13.67,13.61,13.63,237600.0
2009-01-14 15:30:00,13.63,13.67,13.61,13.66,79200.0,13.63,13.67,13.61,13.66,79200.0
2009-01-14 15:35:00,13.66,13.66,13.59,13.6,86700.0,13.66,13.66,13.59,13.6,86700.0
2009-01-14 15:40:00,13.6,13.64,13.57,13.63,93000.0,13.6,13.64,13.57,13.63,93000.0
2009-01-14 15:45:00,13.63,13.67,13.6,13.67,97200.0,13.63,13.67,13.6,13.67,97200.0
2009-01-14 15:50:00,13.67,13.67,13.61,13.63,140400.0,13.67,13.67,13.61,13.63,140400.0
2009-01-14 15:55:00,13.63,13.64,13.61,13.62,106200.0,13.63,13.64,13.61,13.62,106200.0
2009-01-15 09:30:00,13.96,14.0,13.69,13.8,295500.0,13.96,14.0,13.69,13.8,295500.0
2009-01-15 09:35:00,13.8,13.89,13.74,13.88,90300.0,13.8,13.89,13.74,13.88,90300.0
2009-01-15 09:40:00,13.88,13.97,13.87,13.97,169800.0,13.88,13.97,13.87,13.97,169800.0
2009-01-15 09:45:00,13.96,13.97,13.92,13.95,135900.0,13.96,13.97,13.92,13.95,135900.0
2009-01-15 09:50:00,13.94,14.06,13.94,14.05,322500.0,13.94,14.06,13.94,14.05,322500.0
2009-01-15 09:55:00,14.05,14.16,14.02,14.14,441600.0,14.05,14.16,14.02,14.14,441600.0
2009-01-15 10:00:00,14.14,14.14,14.04,14.11,317400.0,14.14,14.14,14.04,14.11,317400.0
2009-01-15 10:05:00,14.1,14.14,14.05,14.06,374700.0,14.1,14.14,14.05,14.06,374700.0
2009-01-15 10:10:00,14.06,14.08,13.98,14.06,299100.0,14.06,14.08,13.98,14.06,299100.0
2009-01-15 10:15:00,14.06,14.06,14.02,14.04,262800.0,14.06,14.06,14.02,14.04,262800.0
2009-01-15 10:20:00,14.04,14.12,14.04,14.06,207600.0,14.04,14.12,14.04,14.06,207600.0
2009-01-15 10:25:00,14.06,14.14,14.06,14.08,139200.0,14.06,14.14,14.06,14.08,139200.0
2009-01-15 10:30:00,14.08,14.1,14.07,14.08,75900.0,14.08,14.1,14.07,14.08,75900.0
2009-01-15 10:35:00,14.08,14.14,14.07,14.1,100500.0,14.08,14.14,14.07,14.1,100500.0
2009-01-15 10:40:00,14.1,14.17,14.09,14.17,182100.0,14.1,14.17,14.09,14.17,182100.0
2009-01-15 10:45:00,14.17,14.18,14.1,14.1,194700.0,14.17,14.18,14.1,14.1,194700.0
2009-01-15 10:50:00,14.1,14.23,14.1,14.18,165900.0,14.1,14.23,14.1,14.18,165900.0
2009-01-15 10:55:00,14.18,14.18,14.11,14.13,213900.0,14.18,14.18,14.11,14.13,213900.0
2009-01-15 11:00:00,14.13,14.17,14.12,14.13,176100.0,14.13,14.17,14.12,14.13,176100.0
2009-01-15 11:05:00,14.12,14.17,14.12,14.17,69000.0,14.12,14.17,14.12,14.17,69000.0
2009-01-15 11:10:00,14.16,14.18,14.11,14.13,87600.0,14.16,14.18,14.11,14.13,87600.0
2009-01-15 11:15:00,14.13,14.13,14.05,14.05,124800.0,14.13,14.13,14.05,14.05,124800.0
2009-01-15 11:20:00,14.05,14.17,14.04,14.17,184200.0,14.05,14.17,14.04,14.17,184200.0
2009-01-15 11:25:00,14.17,14.2,14.16,14.18,166800.0,14.17,14.2,14.16,14.18,166800.0
2009-01-15 11:30:00,14.18,14.22,14.17,14.2,93900.0,14.18,14.22,14.17,14.2,93900.0
2009-01-15 11:35:00,14.19,14.21,14.17,14.21,65700.0,14.19,14.21,14.17,14.21,65700.0
2009-01-15 11:40:00,14.21,14.21,14.2,14.21,81000.0,14.21,14.21,14.2,14.21,81000.0
2009-01-15 11:45:00,14.21,14.21,14.18,14.2,54600.0,14.21,14.21,14.18,14.2,54600.0
2009-01-15 11:50:00,14.2,14.25,14.2,14.23,74700.0,14.2,14.25,14.2,14.23,74700.0
2009-01-15 11:55:00,14.24,14.24,14.21,14.21,61500.0,14.24,14.24,14.21,14.21,61500.0
2009-01-15 12:00:00,14.2,14.21,14.19,14.2,67800.0,14.2,14.21,14.19,14.2,67800.0
2009-01-15 12:05:00,14.2,14.2,14.17,14.19,72000.0,14.2,14.2,14.17,14.19,72000.0
2009-01-15 12:10:00,14.19,14.24,14.18,14.24,140700.0,14.19,14.24,14.18,14.24,140700.0
2009-01-15 12:15:00,14.24,14.25,14.22,14.25,58500.0,14.24,14.25,14.22,14.25,58500.0
2009-01-15 12:20:00,14.25,14.25,14.2,14.21,30000.0,14.25,14.25,14.2,14.21,30000.0
2009-01-15 12:25:00,14.21,14.24,14.2,14.22,28800.0,14.21,14.24,14.2,14.22,28800.0
2009-01-15 12:30:00,14.22,14.25,14.2,14.24,80100.0,14.22,14.25,14.2,14.24,80100.0
2009-01-15 12:35:00,14.24,14.25,14.15,14.15,56700.0,14.24,14.25,14.15,14.15,56700.0
2009-01-15 12:40:00,14.15,14.22,14.15,14.22,35700.0,14.15,14.22,14.15,14.22,35700.0
2009-01-15 12:45:00,14.21,14.25,14.21,14.25,86400.0,14.21,14.25,14.21,14.25,86400.0
2009-01-15 12:50:00,14.25,14.29,14.24,14.27,112800.0,14.25,14.29,14.24,14.27,112800.0
2009-01-15 12:55:00,14.29,14.29,14.24,14.29,55800.0,14.29,14.29,14.24,14.29,55800.0
2009-01-15 13:00:00,14.29,14.3,14.24,14.25,66300.0,14.29,14.3,14.24,14.25,66300.0
2009-01-15 13:05:00,14.26,14.28,14.25,14.25,33000.0,14.26,14.28,14.25,14.25,33000.0
2009-01-15 13:10:00,14.26,14.26,14.2,14.24,61800.0,14.26,14.26,14.2,14.24,61800.0
2009-01-15 13:15:00,14.23,14.27,14.23,14.24,51300.0,14.23,14.27,14.23,14.24,51300.0
2009-01-15 13:20:00,14.25,14.27,14.24,14.26,34200.0,14.25,14.27,14.24,14.26,34200.0
2009-01-15 13:25:00,14.26,14.28,14.26,14.26,68400.0,14.26,14.28,14.26,14.26,68400.0
2009-01-15 13:30:00,14.27,14.32,14.27,14.3,54300.0,14.27,14.32,14.27,14.3,54300.0
2009-01-15 13:35:00,14.32,14.33,14.29,14.33,99300.0,14.32,14.33,14.29,14.33,99300.0
2009-01-15 13:40:00,14.33,14.34,14.31,14.33,46500.0,14.33,14.34,14.31,14.33,46500.0
2009-01-15 13:45:00,14.33,14.33,14.27,14.33,67500.0,14.33,14.33,14.27,14.33,67500.0
2009-01-15 13:50:00,14.33,14.38,14.33,14.38,94500.0,14.33,14.38,14.33,14.38,94500.0
2009-01-15 13:55:00,14.38,14.47,14.38,14.44,94500.0,14.38,14.47,14.38,14.44,94500.0
2009-01-15 14:00:00,14.45,14.52,14.44,14.47,197700.0,14.45,14.52,14.44,14.47,197700.0
2009-01-15 14:05:00,14.47,14.52,14.45,14.5,70200.0,14.47,14.52,14.45,14.5,70200.0
2009-01-15 14:10:00,14.51,14.53,14.47,14.48,84300.0,14.51,14.53,14.47,14.48,84300.0
2009-01-15 14:15:00,14.48,14.54,14.44,14.49,137700.0,14.48,14.54,14.44,14.49,137700.0
2009-01-15 14:20:00,14.49,14.54,14.47,14.47,64800.0,14.49,14.54,14.47,14.47,64800.0
2009-01-15 14:25:00,14.48,14.59,14.47,14.55,119700.0,14.48,14.59,14.47,14.55,119700.0
2009-01-15 14:30:00,14.57,14.62,14.55,14.57,83400.0,14.57,14.62,14.55,14.57,83400.0
2009-01-15 14:35:00,14.57,14.61,14.54,14.61,78000.0,14.57,14.61,14.54,14.61,78000.0
2009-01-15 14:40:00,14.6,14.62,14.56,14.58,156900.0,14.6,14.62,14.56,14.58,156900.0
2009-01-15 14:45:00,14.57,14.6,14.54,14.56,168000.0,14.57,14.6,14.54,14.56,168000.0
2009-01-15 14:50:00,14.56,14.57,14.47,14.47,145500.0,14.56,14.57,14.47,14.47,145500.0
2009-01-15 14:55:00,14.47,14.51,14.47,14.48,78900.0,14.47,14.51,14.47,14.48,78900.0
2009-01-15 15:00:00,14.48,14.57,14.48,14.49,150600.0,14.48,14.57,14.48,14.49,150600.0
2009-01-15 15:05:00,14.5,14.56,14.47,14.55,116400.0,14.5,14.56,14.47,14.55,116400.0
2009-01-15 15:10:00,14.57,14.6,14.52,14.58,107400.0,14.57,14.6,14.52,14.58,107400.0
2009-01-15 15:15:00,14.59,14.61,14.55,14.6,113700.0,14.59,14.61,14.55,14.6,113700.0
2009-01-15 15:20:00,14.61,14.63,14.5,14.5,133500.0,14.61,14.63,14.5,14.5,133500.0
2009-01-15 15:25:00,14.5,14.54,14.47,14.53,114000.0,14.5,14.54,14.47,14.53,114000.0
2009-01-15 15:30:00,14.53,14.53,14.38,14.46,278400.0,14.53,14.53,14.38,14.46,278400.0
2009-01-15 15:35:00,14.46,14.51,14.39,14.5,191400.0,14.46,14.51,14.39,14.5,191400.0
2009-01-15 15:40:00,14.5,14.5,14.38,14.4,252900.0,14.5,14.5,14.38,14.4,252900.0
2009-01-15 15:45:00,14.39,14.45,14.36,14.42,247200.0,14.39,14.45,14.36,14.42,247200.0
2009-01-15 15:50:00,14.41,14.53,14.41,14.53,220500.0,14.41,14.53,14.41,14.53,220500.0
2009-01-15 15:55:00,14.53,14.54,14.46,14.52,346500.0,14.53,14.54,14.46,14.52,346500.0
2009-01-16 09:30:00,14.62,14.64,14.44,14.45,187500.0,14.62,14.64,14.44,14.45,187500.0
2009-01-16 09:35:00,14.46,14.48,14.43,14.44,86100.0,14.46,14.48,14.43,14.44,86100.0
2009-01-16 09:40:00,14.44,14.59,14.42,14.49,101100.0,14.44,14.59,14.42,14.49,101100.0
2009-01-16 09:45:00,14.5,14.5,14.44,14.45,92700.0,14.5,14.5,14.44,14.45,92700.0
2009-01-16 09:50:00,14.44,14.45,14.43,14.45,112800.0,14.44,14.45,14.43,14.45,112800.0
2009-01-16 09:55:00,14.47,14.52,14.41,14.51,73500.0,14.47,14.52,14.41,14.51,73500.0
2009-01-16 10:00:00,14.51,14.51,14.44,14.45,48000.0,14.51,14.51,14.44,14.45,48000.0
2009-01-16 10:05:00,14.46,14.47,14.42,14.45,60300.0,14.46,14.47,14.42,14.45,60300.0
2009-01-16 10:10:00,14.45,14.47,14.4,14.44,77700.0,14.45,14.47,14.4,14.44,77700.0
2009-01-16 10:15:00,14.46,14.46,14.4,14.42,31800.0,14.46,14.46,14.4,14.42,31800.0
2009-01-16 10:20:00,14.41,14.53,14.41,14.52,53400.0,14.41,14.53,14.41,14.52,53400.0
2009-01-16 10:25:00,14.51,14.55,14.49,14.49,85800.0,14.51,14.55,14.49,14.49,85800.0
2009-01-16 10:30:00,14.49,14.54,14.47,14.52,51300.0,14.49,14.54,14.47,14.52,51300.0
2009-01-16 10:35:00,14.51,14.54,14.5,14.51,27600.0,14.51,14.54,14.5,14.51,27600.0
2009-01-16 10:40:00,14.52,14.52,14.46,14.47,29700.0,14.52,14.52,14.46,14.47,29700.0
2009-01-16 10:45:00,14.45,14.48,14.43,14.46,49800.0,14.45,14.48,14.43,14.46,49800.0
2009-01-16 10:50:00,14.46,14.5,14.43,14.48,50700.0,14.46,14.5,14.43,14.48,50700.0
2009-01-16 10:55:00,14.49,14.51,14.47,14.51,37200.0,14.49,14.51,14.47,14.51,37200.0
2009-01-16 11:00:00,14.52,14.56,14.49,14.54,45300.0,14.52,14.56,14.49,14.54,45300.0
2009-01-16 11:05:00,14.53,14.54,14.49,14.53,30300.0,14.53,14.54,14.49,14.53,30300.0
2009-01-16 11:10:00,14.52,14.53,14.47,14.5,40800.0,14.52,14.53,14.47,14.5,40800.0
2009-01-16 11:15:00,14.5,14.53,14.48,14.52,23700.0,14.5,14.53,14.48,14.52,23700.0
2009-01-16 11:20:00,14.53,14.54,14.48,14.54,48900.0,14.53,14.54,14.48,14.54,48900.0
2009-01-16 11:25:00,14.54,14.55,14.51,14.51,24600.0,14.54,14.55,14.51,14.51,24600.0
2009-01-16 11:30:00,14.52,14.52,14.43,14.44,76200.0,14.52,14.52,14.43,14.44,76200.0
2009-01-16 11:35:00,14.43,14.44,14.37,14.42,78600.0,14.43,14.44,14.37,14.42,78600.0
2009-01-16 11:40:00,14.41,14.43,14.38,14.42,67500.0,14.41,14.43,14.38,14.42,67500.0
2009-01-16 11:45:00,14.43,14.45,14.41,14.43,24300.0,14.43,14.45,14.41,14.43,24300.0
2009-01-16 11:50:00,14.44,14.44,14.37,14.38,42000.0,14.44,14.44,14.37,14.38,42000.0
2009-01-16 11:55:00,14.37,14.38,14.32,14.36,56400.0,14.37,14.38,14.32,14.36,56400.0
2009-01-16 12:00:00,14.37,14.38,14.32,14.33,53400.0,14.37,14.38,14.32,14.33,53400.0
2009-01-16 12:05:00,14.33,14.34,14.32,14.33,54900.0,14.33,14.34,14.32,14.33,54900.0
2009-01-16 12:10:00,14.34,14.36,14.31,14.36,51600.0,14.34,14.36,14.31,14.36,51600.0
2009-01-16 12:15:00,14.34,14.38,14.31,14.32,47100.0,14.34,14.38,14.31,14.32,47100.0
2009-01-16 12:20:00,14.32,14.34,14.29,14.32,34200.0,14.32,14.34,14.29,14.32,34200.0
2009-01-16 12:25:00,14.31,14.34,14.3,14.3,21600.0,14.31,14.34,14.3,14.3,21600.0
2009-01-16 12:30:00,14.29,14.34,14.29,14.3,33600.0,14.29,14.34,14.29,14.3,33600.0
2009-01-16 12:35:00,14.28,14.33,14.24,14.33,86400.0,14.28,14.33,14.24,14.33,86400.0
2009-01-16 12:40:00,14.32,14.37,14.32,14.36,44100.0,14.32,14.37,14.32,14.36,44100.0
2009-01-16 12:45:00,14.36,14.36,14.31,14.32,31500.0,14.36,14.36,14.31,14.32,31500.0
2009-01-16 12:50:00,14.32,14.39,14.32,14.36,51000.0,14.32,14.39,14.32,14.36,51000.0
2009-01-16 12:55:00,14.35,14.35,14.3,14.33,18000.0,14.35,14.35,14.3,14.33,18000.0
2009-01-16 13:00:00,14.34,14.39,14.34,14.35,30000.0,14.34,14.39,14.34,14.35,30000.0
2009-01-16 13:05:00,14.35,14.37,14.33,14.33,27300.0,14.35,14.37,14.33,14.33,27300.0
2009-01-16 13:10:00,14.32,14.37,14.3,14.3,39300.0,14.32,14.37,14.3,14.3,39300.0
2009-01-16 13:15:00,14.29,14.31,14.28,14.29,17100.0,14.29,14.31,14.28,14.29,17100.0
2009-01-16 13:20:00,14.3,14.33,14.29,14.31,24600.0,14.3,14.33,14.29,14.31,24600.0
2009-01-16 13:25:00,14.3,14.35,14.29,14.34,30600.0,14.3,14.35,14.29,14.34,30600.0
2009-01-16 13:30:00,14.35,14.38,14.33,14.36,61500.0,14.35,14.38,14.33,14.36,61500.0
2009-01-16 13:35:00,14.37,14.39,14.35,14.36,33000.0,14.37,14.39,14.35,14.36,33000.0
2009-01-16 13:40:00,14.35,14.36,14.33,14.35,73200.0,14.35,14.36,14.33,14.35,73200.0
2009-01-16 13:45:00,14.34,14.34,14.3,14.32,28200.0,14.34,14.34,14.3,14.32,28200.0
2009-01-16 13:50:00,14.32,14.35,14.3,14.3,57900.0,14.32,14.35,14.3,14.3,57900.0
2009-01-16 13:55:00,14.3,14.39,14.3,14.39,47700.0,14.3,14.39,14.3,14.39,47700.0
2009-01-16 14:00:00,14.39,14.4,14.35,14.38,39300.0,14.39,14.4,14.35,14.38,39300.0
2009-01-16 14:05:00,14.38,14.43,14.37,14.37,49800.0,14.38,14.43,14.37,14.37,49800.0
2009-01-16 14:10:00,14.38,14.39,14.36,14.37,38700.0,14.38,14.39,14.36,14.37,38700.0
2009-01-16 14:15:00,14.37,14.39,14.32,14.35,53100.0,14.37,14.39,14.32,14.35,53100.0
2009-01-16 14:20:00,14.35,14.39,14.32,14.39,42900.0,14.35,14.39,14.32,14.39,42900.0
2009-01-16 14:25:00,14.39,14.39,14.34,14.37,60300.0,14.39,14.39,14.34,14.37,60300.0
2009-01-16 14:30:00,14.38,14.43,14.32,14.35,76500.0,14.38,14.43,14.32,14.35,76500.0
2009-01-16 14:35:00,14.35,14.42,14.35,14.38,33000.0,14.35,14.42,14.35,14.38,33000.0
2009-01-16 14:40:00,14.39,14.43,14.33,14.35,111300.0,14.39,14.43,14.33,14.35,111300.0
2009-01-16 14:45:00,14.35,14.39,14.34,14.38,50700.0,14.35,14.39,14.34,14.38,50700.0
2009-01-16 14:50:00,14.38,14.41,14.37,14.38,110400.0,14.38,14.41,14.37,14.38,110400.0
2009-01-16 14:55:00,14.39,14.42,14.36,14.41,52500.0,14.39,14.42,14.36,14.41,52500.0
2009-01-16 15:00:00,14.42,14.42,14.34,14.34,44100.0,14.42,14.42,14.34,14.34,44100.0
2009-01-16 15:05:00,14.35,14.41,14.35,14.39,76800.0,14.35,14.41,14.35,14.39,76800.0
2009-01-16 15:10:00,14.4,14.45,14.39,14.43,67200.0,14.4,14.45,14.39,14.43,67200.0
2009-01-16 15:15:00,14.44,14.49,14.44,14.48,72600.0,14.44,14.49,14.44,14.48,72600.0
2009-01-16 15:20:00,14.47,14.48,14.4,14.47,54300.0,14.47,14.48,14.4,14.47,54300.0
2009-01-16 15:25:00,14.47,14.49,14.4,14.4,48900.0,14.47,14.49,14.4,14.4,48900.0
2009-01-16 15:30:00,14.4,14.47,14.39,14.46,67800.0,14.4,14.47,14.39,14.46,67800.0
2009-01-16 15:35:00,14.47,14.51,14.46,14.48,57000.0,14.47,14.51,14.46,14.48,57000.0
2009-01-16 15:40:00,14.47,14.48,14.42,14.45,77700.0,14.47,14.48,14.42,14.45,77700.0
2009-01-16 15:45:00,14.45,14.49,14.43,14.46,97200.0,14.45,14.49,14.43,14.46,97200.0
2009-01-16 15:50:00,14.47,14.5,14.43,14.48,175800.0,14.47,14.5,14.43,14.48,175800.0
2009-01-16 15:55:00,14.48,14.48,14.44,14.44,210000.0,14.48,14.48,14.44,14.44,210000.0
2009-01-20 09:30:00,14.41,14.44,14.2,14.34,211800.0,14.41,14.44,14.2,14.34,211800.0
2009-01-20 09:35:00,14.33,14.39,14.29,14.38,110700.0,14.33,14.39,14.29,14.38,110700.0
2009-01-20 09:40:00,14.39,14.43,14.37,14.38,67800.0,14.39,14.43,14.37,14.38,67800.0
2009-01-20 09:45:00,14.39,14.4,14.32,14.32,86700.0,14.39,14.4,14.32,14.32,86700.0
2009-01-20 09:50:00,14.32,14.36,14.32,14.33,87000.0,14.32,14.36,14.32,14.33,87000.0
2009-01-20 09:55:00,14.34,14.37,14.31,14.33,84600.0,14.34,14.37,14.31,14.33,84600.0
2009-01-20 10:00:00,14.34,14.35,14.28,14.33,108900.0,14.34,14.35,14.28,14.33,108900.0
2009-01-20 10:05:00,14.33,14.38,14.32,14.36,51900.0,14.33,14.38,14.32,14.36,51900.0
2009-01-20 10:10:00,14.35,14.42,14.34,14.41,124800.0,14.35,14.42,14.34,14.41,124800.0
2009-01-20 10:15:00,14.41,14.43,14.37,14.39,25500.0,14.41,14.43,14.37,14.39,25500.0
2009-01-20 10:20:00,14.41,14.47,14.39,14.43,49200.0,14.41,14.47,14.39,14.43,49200.0
2009-01-20 10:25:00,14.44,14.46,14.42,14.46,40500.0,14.44,14.46,14.42,14.46,40500.0
2009-01-20 10:30:00,14.45,14.47,14.42,14.44,30000.0,14.45,14.47,14.42,14.44,30000.0
2009-01-20 10:35:00,14.43,14.43,14.36,14.39,37200.0,14.43,14.43,14.36,14.39,37200.0
2009-01-20 10:40:00,14.38,14.38,14.35,14.36,27000.0,14.38,14.38,14.35,14.36,27000.0
2009-01-20 10:45:00,14.35,14.4,14.34,14.39,23400.0,14.35,14.4,14.34,14.39,23400.0
2009-01-20 10:50:00,14.38,14.43,14.37,14.43,39600.0,14.38,14.43,14.37,14.43,39600.0
2009-01-20 10:55:00,14.43,14.43,14.33,14.35,33300.0,14.43,14.43,14.33,14.35,33300.0
2009-01-20 11:00:00,14.35,14.41,14.34,14.39,30900.0,14.35,14.41,14.34,14.39,30900.0
2009-01-20 11:05:00,14.39,14.42,14.39,14.41,37800.0,14.39,14.42,14.39,14.41,37800.0
2009-01-20 11:10:00,14.41,14.43,14.37,14.4,42000.0,14.41,14.43,14.37,14.4,42000.0
2009-01-20 11:15:00,14.39,14.4,14.37,14.38,32100.0,14.39,14.4,14.37,14.38,32100.0
2009-01-20 11:20:00,14.38,14.38,14.35,14.36,37800.0,14.38,14.38,14.35,14.36,37800.0
2009-01-20 11:25:00,14.35,14.37,14.34,14.36,51900.0,14.35,14.37,14.34,14.36,51900.0
2009-01-20 11:30:00,14.36,14.39,14.34,14.39,138300.0,14.36,14.39,14.34,14.39,138300.0
2009-01-20 11:35:00,14.4,14.48,14.4,14.46,56100.0,14.4,14.48,14.4,14.46,56100.0
2009-01-20 11:40:00,14.46,14.47,14.45,14.46,23700.0,14.46,14.47,14.45,14.46,23700.0
2009-01-20 11:45:00,14.46,14.47,14.43,14.46,35400.0,14.46,14.47,14.43,14.46,35400.0
2009-01-20 11:50:00,14.45,14.45,14.38,14.38,28800.0,14.45,14.45,14.38,14.38,28800.0
2009-01-20 11:55:00,14.38,14.38,14.32,14.34,68700.0,14.38,14.38,14.32,14.34,68700.0
2009-01-20 12:00:00,14.34,14.41,14.34,14.4,31500.0,14.34,14.41,14.34,14.4,31500.0
2009-01-20 12:05:00,14.39,14.45,14.38,14.44,75600.0,14.39,14.45,14.38,14.44,75600.0
2009-01-20 12:10:00,14.44,14.48,14.42,14.47,111300.0,14.44,14.48,14.42,14.47,111300.0
2009-01-20 12:15:00,14.48,14.5,14.41,14.41,25800.0,14.48,14.5,14.41,14.41,25800.0
2009-01-20 12:20:00,14.4,14.4,14.33,14.36,38100.0,14.4,14.4,14.33,14.36,38100.0
2009-01-20 12:25:00,14.36,14.38,14.32,14.37,42600.0,14.36,14.38,14.32,14.37,42600.0
2009-01-20 12:30:00,14.37,14.45,14.36,14.43,26700.0,14.37,14.45,14.36,14.43,26700.0
2009-01-20 12:35:00,14.44,14.45,14.4,14.4,26400.0,14.44,14.45,14.4,14.4,26400.0
2009-01-20 12:40:00,14.4,14.41,14.34,14.41,71400.0,14.4,14.41,14.34,14.41,71400.0
2009-01-20 12:45:00,14.42,14.46,14.39,14.39,56700.0,14.42,14.46,14.39,14.39,56700.0
2009-01-20 12:50:00,14.41,14.43,14.35,14.35,15600.0,14.41,14.43,14.35,14.35,15600.0
2009-01-20 12:55:00,14.36,14.38,14.34,14.35,20100.0,14.36,14.38,14.34,14.35,20100.0
2009-01-20 13:00:00,14.34,14.41,14.34,14.37,23100.0,14.34,14.41,14.34,14.37,23100.0
2009-01-20 13:05:00,14.37,14.37,14.32,14.34,55200.0,14.37,14.37,14.32,14.34,55200.0
2009-01-20 13:10:00,14.33,14.36,14.31,14.33,45000.0,14.33,14.36,14.31,14.33,45000.0
2009-01-20 13:15:00,14.34,14.36,14.32,14.34,30900.0,14.34,14.36,14.32,14.34,30900.0
2009-01-20 13:20:00,14.34,14.35,14.32,14.35,33900.0,14.34,14.35,14.32,14.35,33900.0
2009-01-20 13:25:00,14.36,14.36,14.32,14.35,21600.0,14.36,14.36,14.32,14.35,21600.0
2009-01-20 13:30:00,14.33,14.35,14.29,14.29,75000.0,14.33,14.35,14.29,14.29,75000.0
2009-01-20 13:35:00,14.3,14.31,14.27,14.31,45900.0,14.3,14.31,14.27,14.31,45900.0
2009-01-20 13:40:00,14.31,14.34,14.3,14.32,34800.0,14.31,14.34,14.3,14.32,34800.0
2009-01-20 13:45:00,14.32,14.32,14.23,14.24,32400.0,14.32,14.32,14.23,14.24,32400.0
2009-01-20 13:50:00,14.25,14.27,14.24,14.27,31200.0,14.25,14.27,14.24,14.27,31200.0
2009-01-20 13:55:00,14.26,14.3,14.25,14.26,25200.0,14.26,14.3,14.25,14.26,25200.0
2009-01-20 14:00:00,14.26,14.28,14.23,14.28,50100.0,14.26,14.28,14.23,14.28,50100.0
2009-01-20 14:05:00,14.29,14.32,14.28,14.31,24900.0,14.29,14.32,14.28,14.31,24900.0
2009-01-20 14:10:00,14.3,14.3,14.26,14.27,105900.0,14.3,14.3,14.26,14.27,105900.0
2009-01-20 14:15:00,14.27,14.3,14.27,14.28,39900.0,14.27,14.3,14.27,14.28,39900.0
2009-01-20 14:20:00,14.28,14.29,14.23,14.26,55200.0,14.28,14.29,14.23,14.26,55200.0
2009-01-20 14:25:00,14.26,14.29,14.25,14.28,29700.0,14.26,14.29,14.25,14.28,29700.0
2009-01-20 14:30:00,14.28,14.3,14.25,14.29,54600.0,14.28,14.3,14.25,14.29,54600.0
2009-01-20 14:35:00,14.29,14.33,14.26,14.28,48900.0,14.29,14.33,14.26,14.28,48900.0
2009-01-20 14:40:00,14.28,14.3,14.21,14.26,33600.0,14.28,14.3,14.21,14.26,33600.0
2009-01-20 14:45:00,14.26,14.27,14.21,14.22,39300.0,14.26,14.27,14.21,14.22,39300.0
2009-01-20 14:50:00,14.23,14.32,14.23,14.31,47100.0,14.23,14.32,14.23,14.31,47100.0
2009-01-20 14:55:00,14.31,14.31,14.22,14.26,68100.0,14.31,14.31,14.22,14.26,68100.0
2009-01-20 15:00:00,14.25,14.27,14.21,14.25,114900.0,14.25,14.27,14.21,14.25,114900.0
2009-01-20 15:05:00,14.24,14.25,14.17,14.17,289800.0,14.24,14.25,14.17,14.17,289800.0
2009-01-20 15:10:00,14.17,14.19,14.15,14.15,116100.0,14.17,14.19,14.15,14.15,116100.0
2009-01-20 15:15:00,14.15,14.18,14.11,14.14,118500.0,14.15,14.18,14.11,14.14,118500.0
2009-01-20 15:20:00,14.15,14.19,14.12,14.19,175500.0,14.15,14.19,14.12,14.19,175500.0
2009-01-20 15:25:00,14.19,14.25,14.18,14.22,117600.0,14.19,14.25,14.18,14.22,117600.0
2009-01-20 15:30:00,14.23,14.3,14.22,14.3,110700.0,14.23,14.3,14.22,14.3,110700.0
2009-01-20 15:35:00,14.3,14.35,14.27,14.27,156900.0,14.3,14.35,14.27,14.27,156900.0
2009-01-20 15:40:00,14.27,14.29,14.22,14.24,208500.0,14.27,14.29,14.22,14.24,208500.0
2009-01-20 15:45:00,14.24,14.3,14.24,14.27,169500.0,14.24,14.3,14.24,14.27,169500.0
2009-01-20 15:50:00,14.27,14.3,14.25,14.25,399600.0,14.27,14.3,14.25,14.25,399600.0
2009-01-20 15:55:00,14.25,14.25,14.22,14.23,228000.0,14.25,14.25,14.22,14.23,228000.0
2009-01-21 09:30:00,14.25,14.58,14.25,14.41,254700.0,14.25,14.58,14.25,14.41,254700.0
2009-01-21 09:35:00,14.41,14.45,14.27,14.31,104700.0,14.41,14.45,14.27,14.31,104700.0
2009-01-21 09:40:00,14.32,14.36,14.25,14.25,66600.0,14.32,14.36,14.25,14.25,66600.0
2009-01-21 09:45:00,14.24,14.33,14.24,14.33,40500.0,14.24,14.33,14.24,14.33,40500.0
2009-01-21 09:50:00,14.33,14.42,14.29,14.42,50400.0,14.33,14.42,14.29,14.42,50400.0
2009-01-21 09:55:00,14.42,14.42,14.31,14.31,135300.0,14.42,14.42,14.31,14.31,135300.0
2009-01-21 10:00:00,14.31,14.34,14.27,14.31,60600.0,14.31,14.34,14.27,14.31,60600.0
2009-01-21 10:05:00,14.31,14.34,14.18,14.22,66000.0,14.31,14.34,14.18,14.22,66000.0
2009-01-21 10:10:00,14.22,14.28,14.2,14.22,44700.0,14.22,14.28,14.2,14.22,44700.0
2009-01-21 10:15:00,14.21,14.25,14.17,14.23,81900.0,14.21,14.25,14.17,14.23,81900.0
2009-01-21 10:20:00,14.23,14.23,14.16,14.18,149700.0,14.23,14.23,14.16,14.18,149700.0
2009-01-21 10:25:00,14.18,14.21,14.1,14.1,79500.0,14.18,14.21,14.1,14.1,79500.0
2009-01-21 10:30:00,14.11,14.15,14.1,14.13,108900.0,14.11,14.15,14.1,14.13,108900.0
2009-01-21 10:35:00,14.13,14.17,14.13,14.17,81000.0,14.13,14.17,14.13,14.17,81000.0
2009-01-21 10:40:00,14.16,14.19,14.13,14.18,89700.0,14.16,14.19,14.13,14.18,89700.0
2009-01-21 10:45:00,14.2,14.26,14.19,14.23,132300.0,14.2,14.26,14.19,14.23,132300.0
2009-01-21 10:50:00,14.24,14.24,14.18,14.21,72900.0,14.24,14.24,14.18,14.21,72900.0
2009-01-21 10:55:00,14.21,14.22,14.1,14.11,118500.0,14.21,14.22,14.1,14.11,118500.0
2009-01-21 11:00:00,14.1,14.13,14.07,14.09,102900.0,14.1,14.13,14.07,14.09,102900.0
2009-01-21 11:05:00,14.08,14.12,14.05,14.06,111000.0,14.08,14.12,14.05,14.06,111000.0
2009-01-21 11:10:00,14.06,14.06,14.04,14.05,80400.0,14.06,14.06,14.04,14.05,80400.0
2009-01-21 11:15:00,14.04,14.06,14.04,14.05,155400.0,14.04,14.06,14.04,14.05,155400.0
2009-01-21 11:20:00,14.05,14.09,14.04,14.05,146400.0,14.05,14.09,14.04,14.05,146400.0
2009-01-21 11:25:00,14.04,14.06,13.98,14.01,251700.0,14.04,14.06,13.98,14.01,251700.0
2009-01-21 11:30:00,14.02,14.05,14.01,14.04,113400.0,14.02,14.05,14.01,14.04,113400.0
2009-01-21 11:35:00,14.03,14.07,14.02,14.04,146400.0,14.03,14.07,14.02,14.04,146400.0
2009-01-21 11:40:00,14.04,14.08,14.0,14.06,51300.0,14.04,14.08,14.0,14.06,51300.0
2009-01-21 11:45:00,14.05,14.07,14.03,14.03,70800.0,14.05,14.07,14.03,14.03,70800.0
2009-01-21 11:50:00,14.03,14.1,14.03,14.09,124200.0,14.03,14.1,14.03,14.09,124200.0
2009-01-21 11:55:00,14.09,14.1,14.07,14.1,74400.0,14.09,14.1,14.07,14.1,74400.0
2009-01-21 12:00:00,14.12,14.12,14.08,14.09,33900.0,14.12,14.12,14.08,14.09,33900.0
2009-01-21 12:05:00,14.09,14.1,14.06,14.09,77100.0,14.09,14.1,14.06,14.09,77100.0
2009-01-21 12:10:00,14.09,14.13,14.06,14.1,50100.0,14.09,14.13,14.06,14.1,50100.0
2009-01-21 12:15:00,14.09,14.14,14.09,14.14,210000.0,14.09,14.14,14.09,14.14,210000.0
2009-01-21 12:20:00,14.13,14.19,14.11,14.12,132900.0,14.13,14.19,14.11,14.12,132900.0
2009-01-21 12:25:00,14.13,14.15,14.12,14.14,24600.0,14.13,14.15,14.12,14.14,24600.0
2009-01-21 12:30:00,14.14,14.17,14.12,14.14,48900.0,14.14,14.17,14.12,14.14,48900.0
2009-01-21 12:35:00,14.14,14.14,14.09,14.1,37500.0,14.14,14.14,14.09,14.1,37500.0
2009-01-21 12:40:00,14.1,14.13,14.08,14.08,54000.0,14.1,14.13,14.08,14.08,54000.0
2009-01-21 12:45:00,14.07,14.09,14.05,14.08,45900.0,14.07,14.09,14.05,14.08,45900.0
2009-01-21 12:50:00,14.08,14.09,14.06,14.07,45900.0,14.08,14.09,14.06,14.07,45900.0
2009-01-21 12:55:00,14.07,14.16,14.05,14.16,47100.0,14.07,14.16,14.05,14.16,47100.0
2009-01-21 13:00:00,14.15,14.15,14.13,14.14,28800.0,14.15,14.15,14.13,14.14,28800.0
2009-01-21 13:05:00,14.15,14.15,14.11,14.11,26400.0,14.15,14.15,14.11,14.11,26400.0
2009-01-21 13:10:00,14.11,14.11,14.06,14.07,42300.0,14.11,14.11,14.06,14.07,42300.0
2009-01-21 13:15:00,14.07,14.1,14.06,14.08,26100.0,14.07,14.1,14.06,14.08,26100.0
2009-01-21 13:20:00,14.08,14.12,14.06,14.12,128400.0,14.08,14.12,14.06,14.12,128400.0
2009-01-21 13:25:00,14.11,14.14,14.06,14.09,251100.0,14.11,14.14,14.06,14.09,251100.0
2009-01-21 13:30:00,14.09,14.15,14.08,14.15,57300.0,14.09,14.15,14.08,14.15,57300.0
2009-01-21 13:35:00,14.15,14.17,14.13,14.13,63900.0,14.15,14.17,14.13,14.13,63900.0
2009-01-21 13:40:00,14.13,14.14,14.1,14.1,56700.0,14.13,14.14,14.1,14.1,56700.0
2009-01-21 13:45:00,14.1,14.13,14.09,14.1,63300.0,14.1,14.13,14.09,14.1,63300.0
2009-01-21 13:50:00,14.09,14.12,14.07,14.12,47100.0,14.09,14.12,14.07,14.12,47100.0
2009-01-21 13:55:00,14.12,14.13,14.08,14.13,29400.0,14.12,14.13,14.08,14.13,29400.0
2009-01-21 14:00:00,14.13,14.13,14.07,14.08,36900.0,14.13,14.13,14.07,14.08,36900.0
2009-01-21 14:05:00,14.07,14.1,14.06,14.08,36300.0,14.07,14.1,14.06,14.08,36300.0
2009-01-21 14:10:00,14.08,14.13,14.07,14.1,75300.0,14.08,14.13,14.07,14.1,75300.0
2009-01-21 14:15:00,14.1,14.12,14.07,14.1,72900.0,14.1,14.12,14.07,14.1,72900.0
2009-01-21 14:20:00,14.1,14.13,14.08,14.09,62100.0,14.1,14.13,14.08,14.09,62100.0
2009-01-21 14:25:00,14.1,14.13,14.09,14.11,46500.0,14.1,14.13,14.09,14.11,46500.0
2009-01-21 14:30:00,14.12,14.16,14.11,14.16,81300.0,14.12,14.16,14.11,14.16,81300.0
2009-01-21 14:35:00,14.15,14.17,14.14,14.15,87900.0,14.15,14.17,14.14,14.15,87900.0
2009-01-21 14:40:00,14.15,14.16,14.12,14.13,61800.0,14.15,14.16,14.12,14.13,61800.0
2009-01-21 14:45:00,14.13,14.16,14.1,14.11,111900.0,14.13,14.16,14.1,14.11,111900.0
2009-01-21 14:50:00,14.11,14.13,14.1,14.11,126600.0,14.11,14.13,14.1,14.11,126600.0
2009-01-21 14:55:00,14.11,14.17,14.11,14.16,96300.0,14.11,14.17,14.11,14.16,96300.0
2009-01-21 15:00:00,14.17,14.19,14.15,14.16,97200.0,14.17,14.19,14.15,14.16,97200.0
2009-01-21 15:05:00,14.16,14.23,14.16,14.23,87900.0,14.16,14.23,14.16,14.23,87900.0
2009-01-21 15:10:00,14.24,14.25,14.22,14.24,66900.0,14.24,14.25,14.22,14.24,66900.0
2009-01-21 15:15:00,14.24,14.26,14.22,14.26,74400.0,14.24,14.26,14.22,14.26,74400.0
2009-01-21 15:20:00,14.25,14.26,14.2,14.2,50100.0,14.25,14.26,14.2,14.2,50100.0
2009-01-21 15:25:00,14.2,14.2,14.16,14.18,100200.0,14.2,14.2,14.16,14.18,100200.0
2009-01-21 15:30:00,14.18,14.2,14.16,14.2,72300.0,14.18,14.2,14.16,14.2,72300.0
2009-01-21 15:35:00,14.2,14.29,14.2,14.29,126600.0,14.2,14.29,14.2,14.29,126600.0
2009-01-21 15:40:00,14.29,14.3,14.23,14.24,142800.0,14.29,14.3,14.23,14.24,142800.0
2009-01-21 15:45:00,14.24,14.27,14.21,14.23,111900.0,14.24,14.27,14.21,14.23,111900.0
2009-01-21 15:50:00,14.24,14.33,14.24,14.33,148800.0,14.24,14.33,14.24,14.33,148800.0
2009-01-21 15:55:00,14.33,14.36,14.32,14.36,192900.0,14.33,14.36,14.32,14.36,192900.0
2009-01-22 09:30:00,14.32,14.32,14.19,14.3,74400.0,14.32,14.32,14.19,14.3,74400.0
2009-01-22 09:35:00,14.3,14.44,14.3,14.42,46800.0,14.3,14.44,14.3,14.42,46800.0
2009-01-22 09:40:00,14.42,14.44,14.3,14.35,74400.0,14.42,14.44,14.3,14.35,74400.0
2009-01-22 09:45:00,14.33,14.35,14.29,14.31,53100.0,14.33,14.35,14.29,14.31,53100.0
2009-01-22 09:50:00,14.29,14.4,14.28,14.36,35100.0,14.29,14.4,14.28,14.36,35100.0
2009-01-22 09:55:00,14.36,14.38,14.25,14.25,71100.0,14.36,14.38,14.25,14.25,71100.0
2009-01-22 10:00:00,14.27,14.33,14.27,14.28,32100.0,14.27,14.33,14.27,14.28,32100.0
2009-01-22 10:05:00,14.28,14.33,14.23,14.32,36300.0,14.28,14.33,14.23,14.32,36300.0
2009-01-22 10:10:00,14.33,14.33,14.24,14.24,12600.0,14.33,14.33,14.24,14.24,12600.0
2009-01-22 10:15:00,14.25,14.28,14.23,14.28,23100.0,14.25,14.28,14.23,14.28,23100.0
2009-01-22 10:20:00,14.29,14.3,14.17,14.18,44400.0,14.29,14.3,14.17,14.18,44400.0
2009-01-22 10:25:00,14.19,14.21,14.16,14.21,40500.0,14.19,14.21,14.16,14.21,40500.0
2009-01-22 10:30:00,14.2,14.2,14.12,14.12,38700.0,14.2,14.2,14.12,14.12,38700.0
2009-01-22 10:35:00,14.13,14.15,14.1,14.13,36900.0,14.13,14.15,14.1,14.13,36900.0
2009-01-22 10:40:00,14.11,14.14,14.1,14.1,27300.0,14.11,14.14,14.1,14.1,27300.0
2009-01-22 10:45:00,14.1,14.16,14.06,14.12,63300.0,14.1,14.16,14.06,14.12,63300.0
2009-01-22 10:50:00,14.13,14.16,14.12,14.14,29700.0,14.13,14.16,14.12,14.14,29700.0
2009-01-22 10:55:00,14.14,14.16,14.13,14.15,64800.0,14.14,14.16,14.13,14.15,64800.0
2009-01-22 11:00:00,14.15,14.15,14.1,14.1,39000.0,14.15,14.15,14.1,14.1,39000.0
2009-01-22 11:05:00,14.11,14.13,14.09,14.13,47400.0,14.11,14.13,14.09,14.13,47400.0
2009-01-22 11:10:00,14.12,14.15,14.11,14.15,22500.0,14.12,14.15,14.11,14.15,22500.0
2009-01-22 11:15:00,14.16,14.19,14.12,14.14,55500.0,14.16,14.19,14.12,14.14,55500.0
2009-01-22 11:20:00,14.14,14.15,14.1,14.14,27600.0,14.14,14.15,14.1,14.14,27600.0
2009-01-22 11:25:00,14.15,14.17,14.1,14.14,52200.0,14.15,14.17,14.1,14.14,52200.0
2009-01-22 11:30:00,14.14,14.17,14.12,14.14,60300.0,14.14,14.17,14.12,14.14,60300.0
2009-01-22 11:35:00,14.14,14.14,14.05,14.09,25800.0,14.14,14.14,14.05,14.09,25800.0
2009-01-22 11:40:00,14.09,14.09,14.05,14.08,11100.0,14.09,14.09,14.05,14.08,11100.0
2009-01-22 11:45:00,14.07,14.13,14.07,14.09,32100.0,14.07,14.13,14.07,14.09,32100.0
2009-01-22 11:50:00,14.1,14.11,14.07,14.09,18300.0,14.1,14.11,14.07,14.09,18300.0
2009-01-22 11:55:00,14.09,14.09,14.01,14.04,70500.0,14.09,14.09,14.01,14.04,70500.0
2009-01-22 12:00:00,14.05,14.05,14.01,14.02,27300.0,14.05,14.05,14.01,14.02,27300.0
2009-01-22 12:05:00,14.01,14.06,14.0,14.05,58500.0,14.01,14.06,14.0,14.05,58500.0
2009-01-22 12:10:00,14.05,14.08,14.03,14.08,49200.0,14.05,14.08,14.03,14.08,49200.0
2009-01-22 12:15:00,14.09,14.11,14.08,14.1,12000.0,14.09,14.11,14.08,14.1,12000.0
2009-01-22 12:20:00,14.11,14.11,14.08,14.09,25500.0,14.11,14.11,14.08,14.09,25500.0
2009-01-22 12:25:00,14.08,14.18,14.08,14.17,33900.0,14.08,14.18,14.08,14.17,33900.0
2009-01-22 12:30:00,14.17,14.18,14.13,14.14,35100.0,14.17,14.18,14.13,14.14,35100.0
2009-01-22 12:35:00,14.16,14.18,14.13,14.14,49800.0,14.16,14.18,14.13,14.14,49800.0
2009-01-22 12:40:00,14.13,14.13,14.1,14.11,29100.0,14.13,14.13,14.1,14.11,29100.0
2009-01-22 12:45:00,14.11,14.19,14.1,14.17,25800.0,14.11,14.19,14.1,14.17,25800.0
2009-01-22 12:50:00,14.17,14.19,14.14,14.16,9900.0,14.17,14.19,14.14,14.16,9900.0
2009-01-22 12:55:00,14.16,14.18,14.12,14.12,17400.0,14.16,14.18,14.12,14.12,17400.0
2009-01-22 13:00:00,14.12,14.21,14.12,14.21,16800.0,14.12,14.21,14.12,14.21,16800.0
2009-01-22 13:05:00,14.21,14.26,14.21,14.25,75300.0,14.21,14.26,14.21,14.25,75300.0
2009-01-22 13:10:00,14.25,14.26,14.24,14.24,96900.0,14.25,14.26,14.24,14.24,96900.0
2009-01-22 13:15:00,14.24,14.26,14.23,14.26,36000.0,14.24,14.26,14.23,14.26,36000.0
2009-01-22 13:20:00,14.25,14.26,14.17,14.19,75600.0,14.25,14.26,14.17,14.19,75600.0
2009-01-22 13:25:00,14.19,14.26,14.18,14.2,43200.0,14.19,14.26,14.18,14.2,43200.0
2009-01-22 13:30:00,14.2,14.21,14.17,14.19,31200.0,14.2,14.21,14.17,14.19,31200.0
2009-01-22 13:35:00,14.19,14.25,14.19,14.23,15900.0,14.19,14.25,14.19,14.23,15900.0
2009-01-22 13:40:00,14.24,14.28,14.21,14.21,19800.0,14.24,14.28,14.21,14.21,19800.0
2009-01-22 13:45:00,14.2,14.33,14.19,14.31,29700.0,14.2,14.33,14.19,14.31,29700.0
2009-01-22 13:50:00,14.3,14.36,14.28,14.31,40500.0,14.3,14.36,14.28,14.31,40500.0
2009-01-22 13:55:00,14.3,14.38,14.28,14.38,55200.0,14.3,14.38,14.28,14.38,55200.0
2009-01-22 14:00:00,14.39,14.46,14.33,14.44,46800.0,14.39,14.46,14.33,14.44,46800.0
2009-01-22 14:05:00,14.44,14.49,14.38,14.42,134700.0,14.44,14.49,14.38,14.42,134700.0
2009-01-22 14:10:00,14.42,14.47,14.41,14.44,27600.0,14.42,14.47,14.41,14.44,27600.0
2009-01-22 14:15:00,14.45,14.52,14.44,14.48,66000.0,14.45,14.52,14.44,14.48,66000.0
2009-01-22 14:20:00,14.49,14.51,14.43,14.46,44400.0,14.49,14.51,14.43,14.46,44400.0
2009-01-22 14:25:00,14.45,14.49,14.42,14.44,25800.0,14.45,14.49,14.42,14.44,25800.0
2009-01-22 14:30:00,14.42,14.43,14.33,14.35,82200.0,14.42,14.43,14.33,14.35,82200.0
2009-01-22 14:35:00,14.36,14.44,14.34,14.41,65100.0,14.36,14.44,14.34,14.41,65100.0
2009-01-22 14:40:00,14.41,14.42,14.35,14.35,45300.0,14.41,14.42,14.35,14.35,45300.0
2009-01-22 14:45:00,14.35,14.36,14.28,14.28,93300.0,14.35,14.36,14.28,14.28,93300.0
2009-01-22 14:50:00,14.28,14.37,14.28,14.36,33300.0,14.28,14.37,14.28,14.36,33300.0
2009-01-22 14:55:00,14.35,14.4,14.32,14.4,60000.0,14.35,14.4,14.32,14.4,60000.0
2009-01-22 15:00:00,14.39,14.4,14.22,14.23,120000.0,14.39,14.4,14.22,14.23,120000.0
2009-01-22 15:05:00,14.22,14.26,14.18,14.24,73800.0,14.22,14.26,14.18,14.24,73800.0
2009-01-22 15:10:00,14.23,14.32,14.22,14.26,48900.0,14.23,14.32,14.22,14.26,48900.0
2009-01-22 15:15:00,14.27,14.28,14.2,14.22,63000.0,14.27,14.28,14.2,14.22,63000.0
2009-01-22 15:20:00,14.23,14.31,14.22,14.3,55800.0,14.23,14.31,14.22,14.3,55800.0
2009-01-22 15:25:00,14.31,14.33,14.28,14.33,56700.0,14.31,14.33,14.28,14.33,56700.0
2009-01-22 15:30:00,14.33,14.33,14.28,14.28,101700.0,14.33,14.33,14.28,14.28,101700.0
2009-01-22 15:35:00,14.28,14.29,14.24,14.28,82800.0,14.28,14.29,14.24,14.28,82800.0
2009-01-22 15:40:00,14.28,14.38,14.28,14.35,102600.0,14.28,14.38,14.28,14.35,102600.0
2009-01-22 15:45:00,14.35,14.4,14.35,14.39,127200.0,14.35,14.4,14.35,14.39,127200.0
2009-01-22 15:50:00,14.39,14.41,14.3,14.31,100800.0,14.39,14.41,14.3,14.31,100800.0
2009-01-22 15:55:00,14.31,14.34,14.31,14.34,114300.0,14.31,14.34,14.31,14.34,114300.0
2009-01-23 09:30:00,14.29,14.29,14.09,14.09,40200.0,14.29,14.29,14.09,14.09,40200.0
2009-01-23 09:35:00,14.07,14.32,14.05,14.22,33300.0,14.07,14.32,14.05,14.22,33300.0
2009-01-23 09:40:00,14.21,14.25,14.21,14.24,22500.0,14.21,14.25,14.21,14.24,22500.0
2009-01-23 09:45:00,14.25,14.29,14.24,14.27,42000.0,14.25,14.29,14.24,14.27,42000.0
2009-01-23 09:50:00,14.27,14.3,14.26,14.3,19500.0,14.27,14.3,14.26,14.3,19500.0
2009-01-23 09:55:00,14.3,14.31,14.24,14.24,28500.0,14.3,14.31,14.24,14.24,28500.0
2009-01-23 10:00:00,14.24,14.32,14.24,14.32,29400.0,14.24,14.32,14.24,14.32,29400.0
2009-01-23 10:05:00,14.31,14.31,14.24,14.24,30600.0,14.31,14.31,14.24,14.24,30600.0
2009-01-23 10:10:00,14.24,14.27,14.21,14.27,40800.0,14.24,14.27,14.21,14.27,40800.0
2009-01-23 10:15:00,14.28,14.31,14.27,14.3,31800.0,14.28,14.31,14.27,14.3,31800.0
2009-01-23 10:20:00,14.31,14.31,14.25,14.3,42900.0,14.31,14.31,14.25,14.3,42900.0
2009-01-23 10:25:00,14.29,14.3,14.22,14.23,38100.0,14.29,14.3,14.22,14.23,38100.0
2009-01-23 10:30:00,14.23,14.24,14.16,14.16,46500.0,14.23,14.24,14.16,14.16,46500.0
2009-01-23 10:35:00,14.15,14.17,14.11,14.12,28200.0,14.15,14.17,14.11,14.12,28200.0
2009-01-23 10:40:00,14.11,14.14,14.1,14.12,21000.0,14.11,14.14,14.1,14.12,21000.0
2009-01-23 10:45:00,14.12,14.19,14.1,14.18,30600.0,14.12,14.19,14.1,14.18,30600.0
2009-01-23 10:50:00,14.18,14.25,14.18,14.23,39000.0,14.18,14.25,14.18,14.23,39000.0
2009-01-23 10:55:00,14.24,14.28,14.23,14.23,17100.0,14.24,14.28,14.23,14.23,17100.0
2009-01-23 11:00:00,14.24,14.32,14.24,14.3,32700.0,14.24,14.32,14.24,14.3,32700.0
2009-01-23 11:05:00,14.3,14.34,14.27,14.33,102900.0,14.3,14.34,14.27,14.33,102900.0
2009-01-23 11:10:00,14.33,14.38,14.32,14.36,119400.0,14.33,14.38,14.32,14.36,119400.0
2009-01-23 11:15:00,14.37,14.39,14.36,14.37,38400.0,14.37,14.39,14.36,14.37,38400.0
2009-01-23 11:20:00,14.36,14.38,14.34,14.35,46200.0,14.36,14.38,14.34,14.35,46200.0
2009-01-23 11:25:00,14.33,14.34,14.28,14.29,24300.0,14.33,14.34,14.28,14.29,24300.0
2009-01-23 11:30:00,14.29,14.32,14.24,14.24,23100.0,14.29,14.32,14.24,14.24,23100.0
2009-01-23 11:35:00,14.24,14.24,14.21,14.21,25800.0,14.24,14.24,14.21,14.21,25800.0
2009-01-23 11:40:00,14.21,14.24,14.19,14.19,28500.0,14.21,14.24,14.19,14.19,28500.0
2009-01-23 11:45:00,14.18,14.19,14.14,14.19,45000.0,14.18,14.19,14.14,14.19,45000.0
2009-01-23 11:50:00,14.18,14.2,14.13,14.14,59700.0,14.18,14.2,14.13,14.14,59700.0
2009-01-23 11:55:00,14.14,14.14,14.07,14.1,41100.0,14.14,14.14,14.07,14.1,41100.0
2009-01-23 12:00:00,14.1,14.14,14.08,14.13,37500.0,14.1,14.14,14.08,14.13,37500.0
2009-01-23 12:05:00,14.13,14.14,14.07,14.07,47100.0,14.13,14.14,14.07,14.07,47100.0
2009-01-23 12:10:00,14.07,14.12,14.07,14.1,67200.0,14.07,14.12,14.07,14.1,67200.0
2009-01-23 12:15:00,14.1,14.11,14.07,14.07,39900.0,14.1,14.11,14.07,14.07,39900.0
2009-01-23 12:20:00,14.07,14.12,14.06,14.1,77100.0,14.07,14.12,14.06,14.1,77100.0
2009-01-23 12:25:00,14.1,14.16,14.09,14.14,26400.0,14.1,14.16,14.09,14.14,26400.0
2009-01-23 12:30:00,14.14,14.14,14.08,14.09,15000.0,14.14,14.14,14.08,14.09,15000.0
2009-01-23 12:35:00,14.07,14.08,14.03,14.04,27000.0,14.07,14.08,14.03,14.04,27000.0
2009-01-23 12:40:00,14.03,14.07,14.03,14.04,17100.0,14.03,14.07,14.03,14.04,17100.0
2009-01-23 12:45:00,14.04,14.13,14.03,14.12,37200.0,14.04,14.13,14.03,14.12,37200.0
2009-01-23 12:50:00,14.12,14.15,14.04,14.04,21900.0,14.12,14.15,14.04,14.04,21900.0
2009-01-23 12:55:00,14.04,14.11,14.03,14.09,18000.0,14.04,14.11,14.03,14.09,18000.0
2009-01-23 13:00:00,14.07,14.13,14.05,14.12,30000.0,14.07,14.13,14.05,14.12,30000.0
2009-01-23 13:05:00,14.12,14.13,14.05,14.08,22800.0,14.12,14.13,14.05,14.08,22800.0
2009-01-23 13:10:00,14.08,14.18,14.08,14.18,37800.0,14.08,14.18,14.08,14.18,37800.0
2009-01-23 13:15:00,14.18,14.23,14.15,14.23,30300.0,14.18,14.23,14.15,14.23,30300.0
2009-01-23 13:20:00,14.21,14.21,14.16,14.18,21300.0,14.21,14.21,14.16,14.18,21300.0
2009-01-23 13:25:00,14.17,14.22,14.17,14.18,15000.0,14.17,14.22,14.17,14.18,15000.0
2009-01-23 13:30:00,14.17,14.26,14.17,14.25,30600.0,14.17,14.26,14.17,14.25,30600.0
2009-01-23 13:35:00,14.26,14.27,14.21,14.22,33900.0,14.26,14.27,14.21,14.22,33900.0
2009-01-23 13:40:00,14.22,14.25,14.21,14.25,29700.0,14.22,14.25,14.21,14.25,29700.0
2009-01-23 13:45:00,14.25,14.27,14.24,14.26,23100.0,14.25,14.27,14.24,14.26,23100.0
2009-01-23 13:50:00,14.25,14.25,14.2,14.21,35100.0,14.25,14.25,14.2,14.21,35100.0
2009-01-23 13:55:00,14.21,14.25,14.2,14.24,40500.0,14.21,14.25,14.2,14.24,40500.0
2009-01-23 14:00:00,14.25,14.27,14.22,14.22,68400.0,14.25,14.27,14.22,14.22,68400.0
2009-01-23 14:05:00,14.21,14.27,14.21,14.25,52200.0,14.21,14.27,14.21,14.25,52200.0
2009-01-23 14:10:00,14.24,14.25,14.19,14.22,57000.0,14.24,14.25,14.19,14.22,57000.0
2009-01-23 14:15:00,14.23,14.23,14.2,14.2,24600.0,14.23,14.23,14.2,14.2,24600.0
2009-01-23 14:20:00,14.2,14.26,14.18,14.26,53400.0,14.2,14.26,14.18,14.26,53400.0
2009-01-23 14:25:00,14.25,14.25,14.17,14.17,51600.0,14.25,14.25,14.17,14.17,51600.0
2009-01-23 14:30:00,14.17,14.18,14.11,14.12,50700.0,14.17,14.18,14.11,14.12,50700.0
2009-01-23 14:35:00,14.11,14.14,14.1,14.12,26400.0,14.11,14.14,14.1,14.12,26400.0
2009-01-23 14:40:00,14.12,14.14,14.08,14.09,43800.0,14.12,14.14,14.08,14.09,43800.0
2009-01-23 14:45:00,14.09,14.14,14.06,14.12,72300.0,14.09,14.14,14.06,14.12,72300.0
2009-01-23 14:50:00,14.12,14.12,14.05,14.05,52800.0,14.12,14.12,14.05,14.05,52800.0
2009-01-23 14:55:00,14.05,14.11,14.02,14.08,63300.0,14.05,14.11,14.02,14.08,63300.0
2009-01-23 15:00:00,14.07,14.15,14.05,14.12,45000.0,14.07,14.15,14.05,14.12,45000.0
2009-01-23 15:05:00,14.12,14.14,14.05,14.05,43500.0,14.12,14.14,14.05,14.05,43500.0
2009-01-23 15:10:00,14.04,14.13,14.03,14.11,53400.0,14.04,14.13,14.03,14.11,53400.0
2009-01-23 15:15:00,14.09,14.14,14.08,14.11,99900.0,14.09,14.14,14.08,14.11,99900.0
2009-01-23 15:20:00,14.11,14.17,14.09,14.15,52800.0,14.11,14.17,14.09,14.15,52800.0
2009-01-23 15:25:00,14.15,14.18,14.08,14.08,52500.0,14.15,14.18,14.08,14.08,52500.0
2009-01-23 15:30:00,14.08,14.13,14.06,14.12,60300.0,14.08,14.13,14.06,14.12,60300.0
2009-01-23 15:35:00,14.13,14.17,14.11,14.15,56700.0,14.13,14.17,14.11,14.15,56700.0
2009-01-23 15:40:00,14.16,14.16,14.12,14.13,66600.0,14.16,14.16,14.12,14.13,66600.0
2009-01-23 15:45:00,14.14,14.17,14.13,14.16,36000.0,14.14,14.17,14.13,14.16,36000.0
2009-01-23 15:50:00,14.16,14.22,14.16,14.18,95400.0,14.16,14.22,14.16,14.18,95400.0
2009-01-23 15:55:00,14.18,14.19,14.16,14.17,107400.0,14.18,14.19,14.16,14.17,107400.0
2009-01-26 09:30:00,14.24,14.24,14.09,14.14,55200.0,14.24,14.24,14.09,14.14,55200.0
2009-01-26 09:35:00,14.13,14.23,14.1,14.2,66000.0,14.13,14.23,14.1,14.2,66000.0
2009-01-26 09:40:00,14.2,14.3,14.19,14.25,39600.0,14.2,14.3,14.19,14.25,39600.0
2009-01-26 09:45:00,14.25,14.27,14.18,14.19,58500.0,14.25,14.27,14.18,14.19,58500.0
2009-01-26 09:50:00,14.19,14.2,14.13,14.2,39600.0,14.19,14.2,14.13,14.2,39600.0
2009-01-26 09:55:00,14.2,14.21,14.17,14.18,55500.0,14.2,14.21,14.17,14.18,55500.0
2009-01-26 10:00:00,14.19,14.36,14.19,14.35,80700.0,14.19,14.36,14.19,14.35,80700.0
2009-01-26 10:05:00,14.36,14.41,14.25,14.27,220800.0,14.36,14.41,14.25,14.27,220800.0
2009-01-26 10:10:00,14.27,14.31,14.25,14.26,47700.0,14.27,14.31,14.25,14.26,47700.0
2009-01-26 10:15:00,14.26,14.29,14.24,14.27,57900.0,14.26,14.29,14.24,14.27,57900.0
2009-01-26 10:20:00,14.26,14.38,14.26,14.38,42300.0,14.26,14.38,14.26,14.38,42300.0
2009-01-26 10:25:00,14.37,14.38,14.28,14.29,35700.0,14.37,14.38,14.28,14.29,35700.0
2009-01-26 10:30:00,14.29,14.4,14.29,14.4,29400.0,14.29,14.4,14.29,14.4,29400.0
2009-01-26 10:35:00,14.4,14.41,14.34,14.34,25200.0,14.4,14.41,14.34,14.34,25200.0
2009-01-26 10:40:00,14.34,14.38,14.34,14.34,25800.0,14.34,14.38,14.34,14.34,25800.0
2009-01-26 10:45:00,14.33,14.38,14.33,14.35,45600.0,14.33,14.38,14.33,14.35,45600.0
2009-01-26 10:50:00,14.34,14.34,14.33,14.34,24900.0,14.34,14.34,14.33,14.34,24900.0
2009-01-26 10:55:00,14.34,14.36,14.31,14.32,62400.0,14.34,14.36,14.31,14.32,62400.0
2009-01-26 11:00:00,14.32,14.36,14.31,14.34,50400.0,14.32,14.36,14.31,14.34,50400.0
2009-01-26 11:05:00,14.34,14.34,14.3,14.32,46800.0,14.34,14.34,14.3,14.32,46800.0
2009-01-26 11:10:00,14.33,14.34,14.3,14.31,24000.0,14.33,14.34,14.3,14.31,24000.0
2009-01-26 11:15:00,14.31,14.33,14.25,14.26,25800.0,14.31,14.33,14.25,14.26,25800.0
2009-01-26 11:20:00,14.27,14.33,14.26,14.32,45600.0,14.27,14.33,14.26,14.32,45600.0
2009-01-26 11:25:00,14.32,14.33,14.28,14.29,32700.0,14.32,14.33,14.28,14.29,32700.0
2009-01-26 11:30:00,14.28,14.3,14.27,14.27,18900.0,14.28,14.3,14.27,14.27,18900.0
2009-01-26 11:35:00,14.25,14.25,14.23,14.24,54300.0,14.25,14.25,14.23,14.24,54300.0
2009-01-26 11:40:00,14.24,14.24,14.22,14.24,18300.0,14.24,14.24,14.22,14.24,18300.0
2009-01-26 11:45:00,14.24,14.25,14.19,14.19,34500.0,14.24,14.25,14.19,14.19,34500.0
2009-01-26 11:50:00,14.19,14.21,14.18,14.21,20100.0,14.19,14.21,14.18,14.21,20100.0
2009-01-26 11:55:00,14.21,14.21,14.19,14.19,19800.0,14.21,14.21,14.19,14.19,19800.0
2009-01-26 12:00:00,14.2,14.24,14.2,14.22,32400.0,14.2,14.24,14.2,14.22,32400.0
2009-01-26 12:05:00,14.22,14.23,14.21,14.22,19200.0,14.22,14.23,14.21,14.22,19200.0
2009-01-26 12:10:00,14.22,14.22,14.17,14.17,20700.0,14.22,14.22,14.17,14.17,20700.0
2009-01-26 12:15:00,14.18,14.18,14.17,14.17,21000.0,14.18,14.18,14.17,14.17,21000.0
2009-01-26 12:20:00,14.18,14.25,14.18,14.23,27900.0,14.18,14.25,14.18,14.23,27900.0
2009-01-26 12:25:00,14.23,14.24,14.21,14.23,14400.0,14.23,14.24,14.21,14.23,14400.0
2009-01-26 12:30:00,14.24,14.25,14.2,14.2,12600.0,14.24,14.25,14.2,14.2,12600.0
2009-01-26 12:35:00,14.2,14.21,14.18,14.21,15000.0,14.2,14.21,14.18,14.21,15000.0
2009-01-26 12:40:00,14.21,14.24,14.2,14.24,12300.0,14.21,14.24,14.2,14.24,12300.0
2009-01-26 12:45:00,14.25,14.28,14.24,14.24,39000.0,14.25,14.28,14.24,14.24,39000.0
2009-01-26 12:50:00,14.24,14.3,14.23,14.3,25800.0,14.24,14.3,14.23,14.3,25800.0
2009-01-26 12:55:00,14.3,14.3,14.24,14.25,18900.0,14.3,14.3,14.24,14.25,18900.0
2009-01-26 13:00:00,14.25,14.29,14.25,14.28,16800.0,14.25,14.29,14.25,14.28,16800.0
2009-01-26 13:05:00,14.28,14.28,14.19,14.22,12600.0,14.28,14.28,14.19,14.22,12600.0
2009-01-26 13:10:00,14.22,14.24,14.21,14.22,12600.0,14.22,14.24,14.21,14.22,12600.0
2009-01-26 13:15:00,14.22,14.26,14.22,14.26,15900.0,14.22,14.26,14.22,14.26,15900.0
2009-01-26 13:20:00,14.24,14.27,14.19,14.25,23400.0,14.24,14.27,14.19,14.25,23400.0
2009-01-26 13:25:00,14.25,14.27,14.21,14.22,15000.0,14.25,14.27,14.21,14.22,15000.0
2009-01-26 13:30:00,14.23,14.23,14.15,14.15,96000.0,14.23,14.23,14.15,14.15,96000.0
2009-01-26 13:35:00,14.14,14.23,14.14,14.23,26400.0,14.14,14.23,14.14,14.23,26400.0
2009-01-26 13:40:00,14.23,14.26,14.21,14.26,25800.0,14.23,14.26,14.21,14.26,25800.0
2009-01-26 13:45:00,14.26,14.27,14.21,14.21,24900.0,14.26,14.27,14.21,14.21,24900.0
2009-01-26 13:50:00,14.2,14.2,14.13,14.16,40200.0,14.2,14.2,14.13,14.16,40200.0
2009-01-26 13:55:00,14.16,14.2,14.16,14.19,20400.0,14.16,14.2,14.16,14.19,20400.0
2009-01-26 14:00:00,14.19,14.19,14.09,14.11,55500.0,14.19,14.19,14.09,14.11,55500.0
2009-01-26 14:05:00,14.11,14.14,14.08,14.11,24000.0,14.11,14.14,14.08,14.11,24000.0
2009-01-26 14:10:00,14.11,14.11,14.08,14.09,12300.0,14.11,14.11,14.08,14.09,12300.0
2009-01-26 14:15:00,14.09,14.11,14.06,14.11,18900.0,14.09,14.11,14.06,14.11,18900.0
2009-01-26 14:20:00,14.11,14.15,14.07,14.09,24600.0,14.11,14.15,14.07,14.09,24600.0
2009-01-26 14:25:00,14.1,14.14,14.09,14.1,16200.0,14.1,14.14,14.09,14.1,16200.0
2009-01-26 14:30:00,14.09,14.13,14.09,14.13,11700.0,14.09,14.13,14.09,14.13,11700.0
2009-01-26 14:35:00,14.14,14.14,14.11,14.12,16800.0,14.14,14.14,14.11,14.12,16800.0
2009-01-26 14:40:00,14.12,14.15,14.08,14.09,14400.0,14.12,14.15,14.08,14.09,14400.0
2009-01-26 14:45:00,14.09,14.2,14.08,14.2,30600.0,14.09,14.2,14.08,14.2,30600.0
2009-01-26 14:50:00,14.2,14.21,14.17,14.19,29700.0,14.2,14.21,14.17,14.19,29700.0
2009-01-26 14:55:00,14.19,14.22,14.16,14.2,31500.0,14.19,14.22,14.16,14.2,31500.0
2009-01-26 15:00:00,14.21,14.26,14.21,14.22,83700.0,14.21,14.26,14.21,14.22,83700.0
2009-01-26 15:05:00,14.22,14.26,14.21,14.26,36900.0,14.22,14.26,14.21,14.26,36900.0
2009-01-26 15:10:00,14.26,14.28,14.19,14.21,47100.0,14.26,14.28,14.19,14.21,47100.0
2009-01-26 15:15:00,14.21,14.23,14.18,14.23,43500.0,14.21,14.23,14.18,14.23,43500.0
2009-01-26 15:20:00,14.23,14.27,14.22,14.24,48000.0,14.23,14.27,14.22,14.24,48000.0
2009-01-26 15:25:00,14.24,14.29,14.22,14.22,52200.0,14.24,14.29,14.22,14.22,52200.0
2009-01-26 15:30:00,14.22,14.25,14.2,14.23,68700.0,14.22,14.25,14.2,14.23,68700.0
2009-01-26 15:35:00,14.23,14.28,14.21,14.21,111900.0,14.23,14.28,14.21,14.21,111900.0
2009-01-26 15:40:00,14.21,14.24,14.15,14.21,76800.0,14.21,14.24,14.15,14.21,76800.0
2009-01-26 15:45:00,14.22,14.25,14.17,14.22,98700.0,14.22,14.25,14.17,14.22,98700.0
2009-01-26 15:50:00,14.22,14.25,14.19,14.22,70200.0,14.22,14.25,14.19,14.22,70200.0
2009-01-26 15:55:00,14.22,14.22,14.17,14.19,137400.0,14.22,14.22,14.17,14.19,137400.0
2009-01-27 09:30:00,14.3,14.3,14.23,14.27,29700.0,14.3,14.3,14.23,14.27,29700.0
2009-01-27 09:35:00,14.26,14.36,14.26,14.3,42300.0,14.26,14.36,14.26,14.3,42300.0
2009-01-27 09:40:00,14.3,14.34,14.3,14.33,79500.0,14.3,14.34,14.3,14.33,79500.0
2009-01-27 09:45:00,14.33,14.36,14.28,14.29,61800.0,14.33,14.36,14.28,14.29,61800.0
2009-01-27 09:50:00,14.28,14.3,14.25,14.27,59700.0,14.28,14.3,14.25,14.27,59700.0
2009-01-27 09:55:00,14.27,14.35,14.26,14.35,222300.0,14.27,14.35,14.26,14.35,222300.0
2009-01-27 10:00:00,14.35,14.35,14.28,14.28,36900.0,14.35,14.35,14.28,14.28,36900.0
2009-01-27 10:05:00,14.28,14.28,14.14,14.15,70500.0,14.28,14.28,14.14,14.15,70500.0
2009-01-27 10:10:00,14.16,14.2,14.14,14.16,26400.0,14.16,14.2,14.14,14.16,26400.0
2009-01-27 10:15:00,14.15,14.16,14.12,14.12,36300.0,14.15,14.16,14.12,14.12,36300.0
2009-01-27 10:20:00,14.13,14.22,14.13,14.15,30000.0,14.13,14.22,14.13,14.15,30000.0
2009-01-27 10:25:00,14.15,14.17,14.14,14.16,17100.0,14.15,14.17,14.14,14.16,17100.0
2009-01-27 10:30:00,14.16,14.19,14.14,14.18,19800.0,14.16,14.19,14.14,14.18,19800.0
2009-01-27 10:35:00,14.2,14.21,14.19,14.2,7500.0,14.2,14.21,14.19,14.2,7500.0
2009-01-27 10:40:00,14.19,14.2,14.15,14.15,15600.0,14.19,14.2,14.15,14.15,15600.0
2009-01-27 10:45:00,14.15,14.17,14.13,14.15,33900.0,14.15,14.17,14.13,14.15,33900.0
2009-01-27 10:50:00,14.16,14.18,14.15,14.17,19800.0,14.16,14.18,14.15,14.17,19800.0
2009-01-27 10:55:00,14.18,14.23,14.16,14.22,18600.0,14.18,14.23,14.16,14.22,18600.0
2009-01-27 11:00:00,14.22,14.27,14.21,14.26,51900.0,14.22,14.27,14.21,14.26,51900.0
2009-01-27 11:05:00,14.27,14.29,14.23,14.27,33300.0,14.27,14.29,14.23,14.27,33300.0
2009-01-27 11:10:00,14.27,14.27,14.2,14.2,17400.0,14.27,14.27,14.2,14.2,17400.0
2009-01-27 11:15:00,14.2,14.27,14.2,14.24,33300.0,14.2,14.27,14.2,14.24,33300.0
2009-01-27 11:20:00,14.23,14.25,14.21,14.22,16500.0,14.23,14.25,14.21,14.22,16500.0
2009-01-27 11:25:00,14.22,14.24,14.22,14.23,6000.0,14.22,14.24,14.22,14.23,6000.0
2009-01-27 11:30:00,14.24,14.25,14.17,14.17,28500.0,14.24,14.25,14.17,14.17,28500.0
2009-01-27 11:35:00,14.16,14.17,14.15,14.17,20400.0,14.16,14.17,14.15,14.17,20400.0
2009-01-27 11:40:00,14.17,14.19,14.15,14.18,20100.0,14.17,14.19,14.15,14.18,20100.0
2009-01-27 11:45:00,14.18,14.24,14.17,14.24,22800.0,14.18,14.24,14.17,14.24,22800.0
2009-01-27 11:50:00,14.23,14.23,14.18,14.22,19800.0,14.23,14.23,14.18,14.22,19800.0
2009-01-27 11:55:00,14.22,14.22,14.19,14.19,8700.0,14.22,14.22,14.19,14.19,8700.0
2009-01-27 12:00:00,14.19,14.22,14.17,14.22,12600.0,14.19,14.22,14.17,14.22,12600.0
2009-01-27 12:05:00,14.22,14.24,14.22,14.22,15900.0,14.22,14.24,14.22,14.22,15900.0
2009-01-27 12:10:00,14.23,14.24,14.19,14.2,14400.0,14.23,14.24,14.19,14.2,14400.0
2009-01-27 12:15:00,14.21,14.26,14.21,14.26,14100.0,14.21,14.26,14.21,14.26,14100.0
2009-01-27 12:20:00,14.26,14.29,14.26,14.26,56400.0,14.26,14.29,14.26,14.26,56400.0
2009-01-27 12:25:00,14.26,14.3,14.26,14.28,48300.0,14.26,14.3,14.26,14.28,48300.0
2009-01-27 12:30:00,14.28,14.28,14.22,14.22,23400.0,14.28,14.28,14.22,14.22,23400.0
2009-01-27 12:35:00,14.22,14.25,14.22,14.24,8100.0,14.22,14.25,14.22,14.24,8100.0
2009-01-27 12:40:00,14.25,14.26,14.22,14.22,19800.0,14.25,14.26,14.22,14.22,19800.0
2009-01-27 12:45:00,14.22,14.23,14.2,14.23,36900.0,14.22,14.23,14.2,14.23,36900.0
2009-01-27 12:50:00,14.22,14.23,14.2,14.22,13200.0,14.22,14.23,14.2,14.22,13200.0
2009-01-27 12:55:00,14.22,14.25,14.22,14.22,16200.0,14.22,14.25,14.22,14.22,16200.0
2009-01-27 13:00:00,14.22,14.24,14.21,14.21,15900.0,14.22,14.24,14.21,14.21,15900.0
2009-01-27 13:05:00,14.21,14.21,14.16,14.17,27000.0,14.21,14.21,14.16,14.17,27000.0
2009-01-27 13:10:00,14.17,14.24,14.17,14.2,21300.0,14.17,14.24,14.17,14.2,21300.0
2009-01-27 13:15:00,14.21,14.21,14.17,14.19,21300.0,14.21,14.21,14.17,14.19,21300.0
2009-01-27 13:20:00,14.18,14.25,14.18,14.25,13500.0,14.18,14.25,14.18,14.25,13500.0
2009-01-27 13:25:00,14.26,14.26,14.17,14.17,50400.0,14.26,14.26,14.17,14.17,50400.0
2009-01-27 13:30:00,14.16,14.18,14.15,14.15,15900.0,14.16,14.18,14.15,14.15,15900.0
2009-01-27 13:35:00,14.15,14.19,14.14,14.18,76800.0,14.15,14.19,14.14,14.18,76800.0
2009-01-27 13:40:00,14.18,14.23,14.18,14.2,51000.0,14.18,14.23,14.18,14.2,51000.0
2009-01-27 13:45:00,14.2,14.2,14.13,14.17,45600.0,14.2,14.2,14.13,14.17,45600.0
2009-01-27 13:50:00,14.17,14.2,14.17,14.19,8400.0,14.17,14.2,14.17,14.19,8400.0
2009-01-27 13:55:00,14.19,14.19,14.14,14.15,11100.0,14.19,14.19,14.14,14.15,11100.0
2009-01-27 14:00:00,14.15,14.2,14.15,14.19,24300.0,14.15,14.2,14.15,14.19,24300.0
2009-01-27 14:05:00,14.19,14.19,14.14,14.16,30900.0,14.19,14.19,14.14,14.16,30900.0
2009-01-27 14:10:00,14.16,14.19,14.14,14.17,25500.0,14.16,14.19,14.14,14.17,25500.0
2009-01-27 14:15:00,14.17,14.23,14.16,14.2,17400.0,14.17,14.23,14.16,14.2,17400.0
2009-01-27 14:20:00,14.2,14.2,14.16,14.17,16200.0,14.2,14.2,14.16,14.17,16200.0
2009-01-27 14:25:00,14.17,14.19,14.16,14.16,19500.0,14.17,14.19,14.16,14.16,19500.0
2009-01-27 14:30:00,14.15,14.19,14.12,14.19,35400.0,14.15,14.19,14.12,14.19,35400.0
2009-01-27 14:35:00,14.19,14.24,14.19,14.21,23700.0,14.19,14.24,14.19,14.21,23700.0
2009-01-27 14:40:00,14.21,14.23,14.19,14.19,11700.0,14.21,14.23,14.19,14.19,11700.0
2009-01-27 14:45:00,14.18,14.21,14.17,14.2,16800.0,14.18,14.21,14.17,14.2,16800.0
2009-01-27 14:50:00,14.21,14.25,14.21,14.23,16800.0,14.21,14.25,14.21,14.23,16800.0
2009-01-27 14:55:00,14.24,14.26,14.22,14.25,11100.0,14.24,14.26,14.22,14.25,11100.0
2009-01-27 15:00:00,14.26,14.28,14.19,14.23,52500.0,14.26,14.28,14.19,14.23,52500.0
2009-01-27 15:05:00,14.23,14.28,14.2,14.27,32700.0,14.23,14.28,14.2,14.27,32700.0
2009-01-27 15:10:00,14.28,14.3,14.25,14.26,23100.0,14.28,14.3,14.25,14.26,23100.0
2009-01-27 15:15:00,14.26,14.28,14.26,14.27,12000.0,14.26,14.28,14.26,14.27,12000.0
2009-01-27 15:20:00,14.27,14.31,14.27,14.28,35400.0,14.27,14.31,14.27,14.28,35400.0
2009-01-27 15:25:00,14.28,14.31,14.26,14.28,43800.0,14.28,14.31,14.26,14.28,43800.0
2009-01-27 15:30:00,14.28,14.3,14.23,14.28,55800.0,14.28,14.3,14.23,14.28,55800.0
2009-01-27 15:35:00,14.28,14.28,14.25,14.27,50400.0,14.28,14.28,14.25,14.27,50400.0
2009-01-27 15:40:00,14.27,14.27,14.24,14.24,39900.0,14.27,14.27,14.24,14.24,39900.0
2009-01-27 15:45:00,14.25,14.25,14.22,14.25,38400.0,14.25,14.25,14.22,14.25,38400.0
2009-01-27 15:50:00,14.24,14.3,14.24,14.28,60900.0,14.24,14.3,14.24,14.28,60900.0
2009-01-27 15:55:00,14.28,14.28,14.24,14.28,106500.0,14.28,14.28,14.24,14.28,106500.0
2009-01-28 09:30:00,14.45,14.55,14.33,14.46,94200.0,14.45,14.55,14.33,14.46,94200.0
2009-01-28 09:35:00,14.5,14.58,14.47,14.47,66000.0,14.5,14.58,14.47,14.47,66000.0
2009-01-28 09:40:00,14.47,14.52,14.39,14.39,33600.0,14.47,14.52,14.39,14.39,33600.0
2009-01-28 09:45:00,14.39,14.47,14.39,14.44,56100.0,14.39,14.47,14.39,14.44,56100.0
2009-01-28 09:50:00,14.44,14.48,14.44,14.46,29100.0,14.44,14.48,14.44,14.46,29100.0
2009-01-28 09:55:00,14.46,14.5,14.44,14.5,52500.0,14.46,14.5,14.44,14.5,52500.0
2009-01-28 10:00:00,14.5,14.53,14.46,14.47,55800.0,14.5,14.53,14.46,14.47,55800.0
2009-01-28 10:05:00,14.46,14.5,14.45,14.5,65700.0,14.46,14.5,14.45,14.5,65700.0
2009-01-28 10:10:00,14.5,14.5,14.48,14.48,45600.0,14.5,14.5,14.48,14.48,45600.0
2009-01-28 10:15:00,14.49,14.5,14.47,14.49,42000.0,14.49,14.5,14.47,14.49,42000.0
2009-01-28 10:20:00,14.5,14.5,14.47,14.47,30300.0,14.5,14.5,14.47,14.47,30300.0
2009-01-28 10:25:00,14.46,14.5,14.46,14.49,35700.0,14.46,14.5,14.46,14.49,35700.0
2009-01-28 10:30:00,14.5,14.54,14.48,14.52,74700.0,14.5,14.54,14.48,14.52,74700.0
2009-01-28 10:35:00,14.52,14.56,14.52,14.54,54300.0,14.52,14.56,14.52,14.54,54300.0
2009-01-28 10:40:00,14.54,14.54,14.53,14.54,24300.0,14.54,14.54,14.53,14.54,24300.0
2009-01-28 10:45:00,14.54,14.55,14.52,14.52,35400.0,14.54,14.55,14.52,14.52,35400.0
2009-01-28 10:50:00,14.52,14.52,14.48,14.48,54000.0,14.52,14.52,14.48,14.48,54000.0
2009-01-28 10:55:00,14.49,14.52,14.49,14.52,42900.0,14.49,14.52,14.49,14.52,42900.0
2009-01-28 11:00:00,14.52,14.52,14.5,14.5,32100.0,14.52,14.52,14.5,14.5,32100.0
2009-01-28 11:05:00,14.5,14.52,14.48,14.52,33000.0,14.5,14.52,14.48,14.52,33000.0
2009-01-28 11:10:00,14.51,14.51,14.46,14.46,51600.0,14.51,14.51,14.46,14.46,51600.0
2009-01-28 11:15:00,14.47,14.48,14.44,14.46,76800.0,14.47,14.48,14.44,14.46,76800.0
2009-01-28 11:20:00,14.46,14.52,14.46,14.52,46500.0,14.46,14.52,14.46,14.52,46500.0
2009-01-28 11:25:00,14.52,14.53,14.51,14.53,16500.0,14.52,14.53,14.51,14.53,16500.0
2009-01-28 11:30:00,14.53,14.54,14.51,14.51,19500.0,14.53,14.54,14.51,14.51,19500.0
2009-01-28 11:35:00,14.5,14.53,14.5,14.51,20100.0,14.5,14.53,14.5,14.51,20100.0
2009-01-28 11:40:00,14.51,14.54,14.51,14.52,38700.0,14.51,14.54,14.51,14.52,38700.0
2009-01-28 11:45:00,14.52,14.52,14.48,14.48,14700.0,14.52,14.52,14.48,14.48,14700.0
2009-01-28 11:50:00,14.48,14.48,14.46,14.46,4500.0,14.48,14.48,14.46,14.46,4500.0
2009-01-28 11:55:00,14.46,14.47,14.45,14.45,7200.0,14.46,14.47,14.45,14.45,7200.0
2009-01-28 12:00:00,14.45,14.48,14.45,14.48,24300.0,14.45,14.48,14.45,14.48,24300.0
2009-01-28 12:05:00,14.49,14.49,14.47,14.48,15300.0,14.49,14.49,14.47,14.48,15300.0
2009-01-28 12:10:00,14.48,14.49,14.46,14.46,12300.0,14.48,14.49,14.46,14.46,12300.0
2009-01-28 12:15:00,14.46,14.46,14.45,14.45,22800.0,14.46,14.46,14.45,14.45,22800.0
2009-01-28 12:20:00,14.45,14.46,14.44,14.45,25800.0,14.45,14.46,14.44,14.45,25800.0
2009-01-28 12:25:00,14.44,14.45,14.44,14.45,21900.0,14.44,14.45,14.44,14.45,21900.0
2009-01-28 12:30:00,14.45,14.47,14.45,14.47,40800.0,14.45,14.47,14.45,14.47,40800.0
2009-01-28 12:35:00,14.46,14.49,14.46,14.48,29700.0,14.46,14.49,14.46,14.48,29700.0
2009-01-28 12:40:00,14.47,14.47,14.44,14.45,30900.0,14.47,14.47,14.44,14.45,30900.0
2009-01-28 12:45:00,14.45,14.47,14.45,14.46,11100.0,14.45,14.47,14.45,14.46,11100.0
2009-01-28 12:50:00,14.46,14.47,14.45,14.45,14100.0,14.46,14.47,14.45,14.45,14100.0
2009-01-28 12:55:00,14.45,14.46,14.43,14.43,24600.0,14.45,14.46,14.43,14.43,24600.0
2009-01-28 13:00:00,14.43,14.43,14.42,14.42,31200.0,14.43,14.43,14.42,14.42,31200.0
2009-01-28 13:05:00,14.42,14.47,14.41,14.47,54900.0,14.42,14.47,14.41,14.47,54900.0
2009-01-28 13:10:00,14.46,14.48,14.46,14.48,31200.0,14.46,14.48,14.46,14.48,31200.0
2009-01-28 13:15:00,14.48,14.52,14.47,14.52,166800.0,14.48,14.52,14.47,14.52,166800.0
2009-01-28 13:20:00,14.52,14.55,14.52,14.55,19800.0,14.52,14.55,14.52,14.55,19800.0
2009-01-28 13:25:00,14.55,14.59,14.55,14.59,75300.0,14.55,14.59,14.55,14.59,75300.0
2009-01-28 13:30:00,14.6,14.62,14.59,14.61,61200.0,14.6,14.62,14.59,14.61,61200.0
2009-01-28 13:35:00,14.61,14.62,14.59,14.6,28200.0,14.61,14.62,14.59,14.6,28200.0
2009-01-28 13:40:00,14.59,14.62,14.58,14.62,26700.0,14.59,14.62,14.58,14.62,26700.0
2009-01-28 13:45:00,14.61,14.63,14.6,14.61,23400.0,14.61,14.63,14.6,14.61,23400.0
2009-01-28 13:50:00,14.63,14.64,14.61,14.64,72600.0,14.63,14.64,14.61,14.64,72600.0
2009-01-28 13:55:00,14.64,14.64,14.61,14.63,55200.0,14.64,14.64,14.61,14.63,55200.0
2009-01-28 14:00:00,14.64,14.65,14.63,14.63,30600.0,14.64,14.65,14.63,14.63,30600.0
2009-01-28 14:05:00,14.63,14.64,14.57,14.58,33000.0,14.63,14.64,14.57,14.58,33000.0
2009-01-28 14:10:00,14.59,14.61,14.56,14.57,25500.0,14.59,14.61,14.56,14.57,25500.0
2009-01-28 14:15:00,14.58,14.65,14.53,14.65,79500.0,14.58,14.65,14.53,14.65,79500.0
2009-01-28 14:20:00,14.64,14.65,14.55,14.59,44700.0,14.64,14.65,14.55,14.59,44700.0
2009-01-28 14:25:00,14.59,14.62,14.55,14.61,50400.0,14.59,14.62,14.55,14.61,50400.0
2009-01-28 14:30:00,14.62,14.63,14.55,14.59,57600.0,14.62,14.63,14.55,14.59,57600.0
2009-01-28 14:35:00,14.59,14.59,14.55,14.59,64500.0,14.59,14.59,14.55,14.59,64500.0
2009-01-28 14:40:00,14.61,14.61,14.56,14.56,54600.0,14.61,14.61,14.56,14.56,54600.0
2009-01-28 14:45:00,14.57,14.59,14.55,14.58,45600.0,14.57,14.59,14.55,14.58,45600.0
2009-01-28 14:50:00,14.57,14.59,14.56,14.57,54600.0,14.57,14.59,14.56,14.57,54600.0
2009-01-28 14:55:00,14.58,14.63,14.58,14.63,77400.0,14.58,14.63,14.58,14.63,77400.0
2009-01-28 15:00:00,14.63,14.66,14.62,14.64,131700.0,14.63,14.66,14.62,14.64,131700.0
2009-01-28 15:05:00,14.63,14.64,14.54,14.56,177300.0,14.63,14.64,14.54,14.56,177300.0
2009-01-28 15:10:00,14.56,14.57,14.51,14.54,145800.0,14.56,14.57,14.51,14.54,145800.0
2009-01-28 15:15:00,14.54,14.56,14.5,14.51,69000.0,14.54,14.56,14.5,14.51,69000.0
2009-01-28 15:20:00,14.51,14.54,14.48,14.53,68100.0,14.51,14.54,14.48,14.53,68100.0
2009-01-28 15:25:00,14.53,14.54,14.46,14.52,75900.0,14.53,14.54,14.46,14.52,75900.0
2009-01-28 15:30:00,14.51,14.52,14.49,14.5,39900.0,14.51,14.52,14.49,14.5,39900.0
2009-01-28 15:35:00,14.5,14.53,14.46,14.48,31500.0,14.5,14.53,14.46,14.48,31500.0
2009-01-28 15:40:00,14.48,14.52,14.48,14.52,56100.0,14.48,14.52,14.48,14.52,56100.0
2009-01-28 15:45:00,14.52,14.54,14.5,14.52,48300.0,14.52,14.54,14.5,14.52,48300.0
2009-01-28 15:50:00,14.52,14.56,14.52,14.56,124500.0,14.52,14.56,14.52,14.56,124500.0
2009-01-28 15:55:00,14.56,14.6,14.56,14.58,188700.0,14.56,14.6,14.56,14.58,188700.0
2009-01-29 09:30:00,14.55,14.56,14.44,14.56,93600.0,14.55,14.56,14.44,14.56,93600.0
2009-01-29 09:35:00,14.57,14.64,14.57,14.61,78000.0,14.57,14.64,14.57,14.61,78000.0
2009-01-29 09:40:00,14.63,14.68,14.63,14.65,146100.0,14.63,14.68,14.63,14.65,146100.0
2009-01-29 09:45:00,14.64,14.67,14.64,14.66,61800.0,14.64,14.67,14.64,14.66,61800.0
2009-01-29 09:50:00,14.67,14.67,14.55,14.61,81600.0,14.67,14.67,14.55,14.61,81600.0
2009-01-29 09:55:00,14.61,14.65,14.57,14.57,54000.0,14.61,14.65,14.57,14.57,54000.0
2009-01-29 10:00:00,14.56,14.57,14.49,14.52,77400.0,14.56,14.57,14.49,14.52,77400.0
2009-01-29 10:05:00,14.52,14.52,14.49,14.5,28800.0,14.52,14.52,14.49,14.5,28800.0
2009-01-29 10:10:00,14.5,14.55,14.47,14.55,47700.0,14.5,14.55,14.47,14.55,47700.0
2009-01-29 10:15:00,14.55,14.62,14.53,14.62,34800.0,14.55,14.62,14.53,14.62,34800.0
2009-01-29 10:20:00,14.62,14.63,14.56,14.56,38700.0,14.62,14.63,14.56,14.56,38700.0
2009-01-29 10:25:00,14.56,14.57,14.55,14.56,34800.0,14.56,14.57,14.55,14.56,34800.0
2009-01-29 10:30:00,14.56,14.57,14.53,14.53,49500.0,14.56,14.57,14.53,14.53,49500.0
2009-01-29 10:35:00,14.53,14.62,14.53,14.62,23100.0,14.53,14.62,14.53,14.62,23100.0
2009-01-29 10:40:00,14.63,14.63,14.57,14.58,37500.0,14.63,14.63,14.57,14.58,37500.0
2009-01-29 10:45:00,14.58,14.58,14.55,14.57,21300.0,14.58,14.58,14.55,14.57,21300.0
2009-01-29 10:50:00,14.57,14.63,14.56,14.63,22500.0,14.57,14.63,14.56,14.63,22500.0
2009-01-29 10:55:00,14.63,14.66,14.61,14.65,21900.0,14.63,14.66,14.61,14.65,21900.0
2009-01-29 11:00:00,14.65,14.65,14.62,14.64,17100.0,14.65,14.65,14.62,14.64,17100.0
2009-01-29 11:05:00,14.63,14.65,14.63,14.65,22500.0,14.63,14.65,14.63,14.65,22500.0
2009-01-29 11:10:00,14.65,14.67,14.65,14.66,53100.0,14.65,14.67,14.65,14.66,53100.0
2009-01-29 11:15:00,14.66,14.67,14.65,14.66,33000.0,14.66,14.67,14.65,14.66,33000.0
2009-01-29 11:20:00,14.66,14.67,14.65,14.66,50100.0,14.66,14.67,14.65,14.66,50100.0
2009-01-29 11:25:00,14.66,14.66,14.59,14.6,112800.0,14.66,14.66,14.59,14.6,112800.0
2009-01-29 11:30:00,14.6,14.61,14.58,14.59,94200.0,14.6,14.61,14.58,14.59,94200.0
2009-01-29 11:35:00,14.59,14.63,14.59,14.62,15900.0,14.59,14.63,14.59,14.62,15900.0
2009-01-29 11:40:00,14.62,14.64,14.62,14.63,8700.0,14.62,14.64,14.62,14.63,8700.0
2009-01-29 11:45:00,14.63,14.63,14.58,14.62,17700.0,14.63,14.63,14.58,14.62,17700.0
2009-01-29 11:50:00,14.62,14.63,14.59,14.61,27300.0,14.62,14.63,14.59,14.61,27300.0
2009-01-29 11:55:00,14.62,14.64,14.62,14.64,13500.0,14.62,14.64,14.62,14.64,13500.0
2009-01-29 12:00:00,14.64,14.64,14.57,14.6,34800.0,14.64,14.64,14.57,14.6,34800.0
2009-01-29 12:05:00,14.6,14.64,14.59,14.63,16800.0,14.6,14.64,14.59,14.63,16800.0
2009-01-29 12:10:00,14.63,14.66,14.63,14.64,15900.0,14.63,14.66,14.63,14.64,15900.0
2009-01-29 12:15:00,14.65,14.65,14.64,14.65,13500.0,14.65,14.65,14.64,14.65,13500.0
2009-01-29 12:20:00,14.65,14.65,14.63,14.63,23400.0,14.65,14.65,14.63,14.63,23400.0
2009-01-29 12:25:00,14.63,14.63,14.61,14.63,12000.0,14.63,14.63,14.61,14.63,12000.0
2009-01-29 12:30:00,14.61,14.63,14.6,14.62,15000.0,14.61,14.63,14.6,14.62,15000.0
2009-01-29 12:35:00,14.63,14.63,14.57,14.57,21300.0,14.63,14.63,14.57,14.57,21300.0
2009-01-29 12:40:00,14.57,14.57,14.51,14.52,48000.0,14.57,14.57,14.51,14.52,48000.0
2009-01-29 12:45:00,14.52,14.54,14.51,14.54,36300.0,14.52,14.54,14.51,14.54,36300.0
2009-01-29 12:50:00,14.54,14.54,14.49,14.49,29400.0,14.54,14.54,14.49,14.49,29400.0
2009-01-29 12:55:00,14.48,14.5,14.43,14.45,66600.0,14.48,14.5,14.43,14.45,66600.0
2009-01-29 13:00:00,14.46,14.46,14.42,14.45,50100.0,14.46,14.46,14.42,14.45,50100.0
2009-01-29 13:05:00,14.44,14.46,14.44,14.45,15600.0,14.44,14.46,14.44,14.45,15600.0
2009-01-29 13:10:00,14.45,14.45,14.42,14.43,41700.0,14.45,14.45,14.42,14.43,41700.0
2009-01-29 13:15:00,14.43,14.43,14.41,14.43,21900.0,14.43,14.43,14.41,14.43,21900.0
2009-01-29 13:20:00,14.43,14.43,14.4,14.42,8400.0,14.43,14.43,14.4,14.42,8400.0
2009-01-29 13:25:00,14.43,14.45,14.42,14.42,25800.0,14.43,14.45,14.42,14.42,25800.0
2009-01-29 13:30:00,14.43,14.43,14.38,14.38,21600.0,14.43,14.43,14.38,14.38,21600.0
2009-01-29 13:35:00,14.38,14.38,14.35,14.36,29100.0,14.38,14.38,14.35,14.36,29100.0
2009-01-29 13:40:00,14.37,14.43,14.37,14.41,47100.0,14.37,14.43,14.37,14.41,47100.0
2009-01-29 13:45:00,14.41,14.41,14.36,14.36,46200.0,14.41,14.41,14.36,14.36,46200.0
2009-01-29 13:50:00,14.36,14.36,14.33,14.35,37800.0,14.36,14.36,14.33,14.35,37800.0
2009-01-29 13:55:00,14.34,14.36,14.33,14.34,24900.0,14.34,14.36,14.33,14.34,24900.0
2009-01-29 14:00:00,14.35,14.35,14.32,14.35,66600.0,14.35,14.35,14.32,14.35,66600.0
2009-01-29 14:05:00,14.35,14.41,14.34,14.39,40800.0,14.35,14.41,14.34,14.39,40800.0
2009-01-29 14:10:00,14.39,14.41,14.37,14.41,28800.0,14.39,14.41,14.37,14.41,28800.0
2009-01-29 14:15:00,14.4,14.45,14.4,14.43,37500.0,14.4,14.45,14.4,14.43,37500.0
2009-01-29 14:20:00,14.43,14.44,14.41,14.42,31500.0,14.43,14.44,14.41,14.42,31500.0
2009-01-29 14:25:00,14.43,14.45,14.42,14.44,32700.0,14.43,14.45,14.42,14.44,32700.0
2009-01-29 14:30:00,14.43,14.48,14.43,14.46,40500.0,14.43,14.48,14.43,14.46,40500.0
2009-01-29 14:35:00,14.46,14.47,14.43,14.46,26700.0,14.46,14.47,14.43,14.46,26700.0
2009-01-29 14:40:00,14.47,14.51,14.46,14.49,28500.0,14.47,14.51,14.46,14.49,28500.0
2009-01-29 14:45:00,14.48,14.49,14.46,14.47,42900.0,14.48,14.49,14.46,14.47,42900.0
2009-01-29 14:50:00,14.47,14.49,14.46,14.49,24000.0,14.47,14.49,14.46,14.49,24000.0
2009-01-29 14:55:00,14.49,14.51,14.45,14.46,40200.0,14.49,14.51,14.45,14.46,40200.0
2009-01-29 15:00:00,14.46,14.52,14.46,14.51,42600.0,14.46,14.52,14.46,14.51,42600.0
2009-01-29 15:05:00,14.51,14.52,14.48,14.5,40200.0,14.51,14.52,14.48,14.5,40200.0
2009-01-29 15:10:00,14.5,14.5,14.45,14.47,45600.0,14.5,14.5,14.45,14.47,45600.0
2009-01-29 15:15:00,14.48,14.5,14.44,14.48,46500.0,14.48,14.5,14.44,14.48,46500.0
2009-01-29 15:20:00,14.49,14.5,14.41,14.43,45000.0,14.49,14.5,14.41,14.43,45000.0
2009-01-29 15:25:00,14.43,14.48,14.41,14.47,36300.0,14.43,14.48,14.41,14.47,36300.0
2009-01-29 15:30:00,14.47,14.47,14.37,14.38,91500.0,14.47,14.47,14.37,14.38,91500.0
2009-01-29 15:35:00,14.38,14.42,14.37,14.38,63000.0,14.38,14.42,14.37,14.38,63000.0
2009-01-29 15:40:00,14.39,14.44,14.38,14.38,63900.0,14.39,14.44,14.38,14.38,63900.0
2009-01-29 15:45:00,14.38,14.41,14.36,14.37,51000.0,14.38,14.41,14.36,14.37,51000.0
2009-01-29 15:50:00,14.38,14.43,14.37,14.41,95700.0,14.38,14.43,14.37,14.41,95700.0
2009-01-29 15:55:00,14.41,14.44,14.38,14.42,146400.0,14.41,14.44,14.38,14.42,146400.0
2009-01-30 09:30:00,14.45,14.52,14.34,14.48,57300.0,14.45,14.52,14.34,14.48,57300.0
2009-01-30 09:35:00,14.49,14.58,14.47,14.53,36000.0,14.49,14.58,14.47,14.53,36000.0
2009-01-30 09:40:00,14.54,14.54,14.49,14.51,18300.0,14.54,14.54,14.49,14.51,18300.0
2009-01-30 09:45:00,14.51,14.53,14.45,14.47,42900.0,14.51,14.53,14.45,14.47,42900.0
2009-01-30 09:50:00,14.46,14.53,14.46,14.52,16500.0,14.46,14.53,14.46,14.52,16500.0
2009-01-30 09:55:00,14.52,14.53,14.45,14.45,42000.0,14.52,14.53,14.45,14.45,42000.0
2009-01-30 10:00:00,14.44,14.45,14.41,14.42,42600.0,14.44,14.45,14.41,14.42,42600.0
2009-01-30 10:05:00,14.42,14.44,14.4,14.43,46200.0,14.42,14.44,14.4,14.43,46200.0
2009-01-30 10:10:00,14.42,14.43,14.4,14.41,34500.0,14.42,14.43,14.4,14.41,34500.0
2009-01-30 10:15:00,14.41,14.43,14.4,14.43,33000.0,14.41,14.43,14.4,14.43,33000.0
2009-01-30 10:20:00,14.43,14.44,14.4,14.4,30000.0,14.43,14.44,14.4,14.4,30000.0
2009-01-30 10:25:00,14.4,14.41,14.34,14.34,66600.0,14.4,14.41,14.34,14.34,66600.0
2009-01-30 10:30:00,14.34,14.37,14.32,14.35,38100.0,14.34,14.37,14.32,14.35,38100.0
2009-01-30 10:35:00,14.36,14.41,14.36,14.4,53400.0,14.36,14.41,14.36,14.4,53400.0
2009-01-30 10:40:00,14.4,14.41,14.38,14.41,37500.0,14.4,14.41,14.38,14.41,37500.0
2009-01-30 10:45:00,14.41,14.41,14.31,14.31,16500.0,14.41,14.41,14.31,14.31,16500.0
2009-01-30 10:50:00,14.32,14.33,14.31,14.33,22500.0,14.32,14.33,14.31,14.33,22500.0
2009-01-30 10:55:00,14.33,14.33,14.32,14.32,11700.0,14.33,14.33,14.32,14.32,11700.0
2009-01-30 11:00:00,14.33,14.33,14.31,14.33,17100.0,14.33,14.33,14.31,14.33,17100.0
2009-01-30 11:05:00,14.33,14.33,14.31,14.32,9300.0,14.33,14.33,14.31,14.32,9300.0
2009-01-30 11:10:00,14.32,14.33,14.31,14.31,30900.0,14.32,14.33,14.31,14.31,30900.0
2009-01-30 11:15:00,14.32,14.32,14.25,14.25,39300.0,14.32,14.32,14.25,14.25,39300.0
2009-01-30 11:20:00,14.27,14.28,14.24,14.28,21300.0,14.27,14.28,14.24,14.28,21300.0
2009-01-30 11:25:00,14.27,14.27,14.2,14.22,39900.0,14.27,14.27,14.2,14.22,39900.0
2009-01-30 11:30:00,14.23,14.29,14.22,14.29,42900.0,14.23,14.29,14.22,14.29,42900.0
2009-01-30 11:35:00,14.28,14.29,14.27,14.27,12900.0,14.28,14.29,14.27,14.27,12900.0
2009-01-30 11:40:00,14.28,14.29,14.26,14.26,17100.0,14.28,14.29,14.26,14.26,17100.0
2009-01-30 11:45:00,14.26,14.27,14.22,14.26,22800.0,14.26,14.27,14.22,14.26,22800.0
2009-01-30 11:50:00,14.27,14.3,14.27,14.28,7800.0,14.27,14.3,14.27,14.28,7800.0
2009-01-30 11:55:00,14.28,14.28,14.25,14.26,11100.0,14.28,14.28,14.25,14.26,11100.0
2009-01-30 12:00:00,14.27,14.29,14.24,14.29,77100.0,14.27,14.29,14.24,14.29,77100.0
2009-01-30 12:05:00,14.29,14.33,14.28,14.33,25200.0,14.29,14.33,14.28,14.33,25200.0
2009-01-30 12:10:00,14.35,14.38,14.34,14.36,25200.0,14.35,14.38,14.34,14.36,25200.0
2009-01-30 12:15:00,14.36,14.37,14.35,14.36,9900.0,14.36,14.37,14.35,14.36,9900.0
2009-01-30 12:20:00,14.37,14.38,14.36,14.37,8400.0,14.37,14.38,14.36,14.37,8400.0
2009-01-30 12:25:00,14.37,14.38,14.36,14.38,9000.0,14.37,14.38,14.36,14.38,9000.0
2009-01-30 12:30:00,14.38,14.39,14.35,14.36,18600.0,14.38,14.39,14.35,14.36,18600.0
2009-01-30 12:35:00,14.37,14.4,14.36,14.38,24900.0,14.37,14.4,14.36,14.38,24900.0
2009-01-30 12:40:00,14.38,14.43,14.38,14.43,50400.0,14.38,14.43,14.38,14.43,50400.0
2009-01-30 12:45:00,14.42,14.44,14.41,14.43,36300.0,14.42,14.44,14.41,14.43,36300.0
2009-01-30 12:50:00,14.43,14.43,14.42,14.43,15300.0,14.43,14.43,14.42,14.43,15300.0
2009-01-30 12:55:00,14.43,14.43,14.42,14.43,18300.0,14.43,14.43,14.42,14.43,18300.0
2009-01-30 13:00:00,14.42,14.45,14.42,14.45,29700.0,14.42,14.45,14.42,14.45,29700.0
2009-01-30 13:05:00,14.46,14.47,14.43,14.43,24300.0,14.46,14.47,14.43,14.43,24300.0
2009-01-30 13:10:00,14.44,14.44,14.4,14.42,20100.0,14.44,14.44,14.4,14.42,20100.0
2009-01-30 13:15:00,14.43,14.43,14.38,14.4,17700.0,14.43,14.43,14.38,14.4,17700.0
2009-01-30 13:20:00,14.4,14.43,14.4,14.42,21300.0,14.4,14.43,14.4,14.42,21300.0
2009-01-30 13:25:00,14.42,14.44,14.39,14.44,81600.0,14.42,14.44,14.39,14.44,81600.0
2009-01-30 13:30:00,14.43,14.43,14.35,14.39,34200.0,14.43,14.43,14.35,14.39,34200.0
2009-01-30 13:35:00,14.38,14.38,14.34,14.36,21600.0,14.38,14.38,14.34,14.36,21600.0
2009-01-30 13:40:00,14.36,14.37,14.3,14.33,48000.0,14.36,14.37,14.3,14.33,48000.0
2009-01-30 13:45:00,14.32,14.35,14.29,14.33,32400.0,14.32,14.35,14.29,14.33,32400.0
2009-01-30 13:50:00,14.34,14.35,14.32,14.32,12600.0,14.34,14.35,14.32,14.32,12600.0
2009-01-30 13:55:00,14.32,14.39,14.31,14.38,21900.0,14.32,14.39,14.31,14.38,21900.0
2009-01-30 14:00:00,14.38,14.41,14.37,14.38,23400.0,14.38,14.41,14.37,14.38,23400.0
2009-01-30 14:05:00,14.39,14.42,14.35,14.36,34800.0,14.39,14.42,14.35,14.36,34800.0
2009-01-30 14:10:00,14.37,14.4,14.34,14.36,27000.0,14.37,14.4,14.34,14.36,27000.0
2009-01-30 14:15:00,14.37,14.37,14.33,14.33,13500.0,14.37,14.37,14.33,14.33,13500.0
2009-01-30 14:20:00,14.34,14.34,14.3,14.3,39600.0,14.34,14.34,14.3,14.3,39600.0
2009-01-30 14:25:00,14.3,14.36,14.3,14.33,75300.0,14.3,14.36,14.3,14.33,75300.0
2009-01-30 14:30:00,14.33,14.34,14.3,14.32,52800.0,14.33,14.34,14.3,14.32,52800.0
2009-01-30 14:35:00,14.33,14.34,14.3,14.3,28200.0,14.33,14.34,14.3,14.3,28200.0
2009-01-30 14:40:00,14.3,14.3,14.26,14.28,34200.0,14.3,14.3,14.26,14.28,34200.0
2009-01-30 14:45:00,14.27,14.27,14.22,14.25,27000.0,14.27,14.27,14.22,14.25,27000.0
2009-01-30 14:50:00,14.26,14.27,14.23,14.23,16200.0,14.26,14.27,14.23,14.23,16200.0
2009-01-30 14:55:00,14.23,14.29,14.23,14.27,22800.0,14.23,14.29,14.23,14.27,22800.0
2009-01-30 15:00:00,14.28,14.31,14.21,14.22,67200.0,14.28,14.31,14.21,14.22,67200.0
2009-01-30 15:05:00,14.22,14.27,14.21,14.25,49500.0,14.22,14.27,14.21,14.25,49500.0
2009-01-30 15:10:00,14.24,14.31,14.23,14.28,66900.0,14.24,14.31,14.23,14.28,66900.0
2009-01-30 15:15:00,14.28,14.29,14.24,14.27,89100.0,14.28,14.29,14.24,14.27,89100.0
2009-01-30 15:20:00,14.27,14.27,14.24,14.25,101400.0,14.27,14.27,14.24,14.25,101400.0
2009-01-30 15:25:00,14.25,14.28,14.23,14.24,68100.0,14.25,14.28,14.23,14.24,68100.0
2009-01-30 15:30:00,14.24,14.25,14.18,14.18,183300.0,14.24,14.25,14.18,14.18,183300.0
2009-01-30 15:35:00,14.18,14.2,14.17,14.17,74700.0,14.18,14.2,14.17,14.17,74700.0
2009-01-30 15:40:00,14.17,14.24,14.17,14.18,143100.0,14.17,14.24,14.17,14.18,143100.0
2009-01-30 15:45:00,14.19,14.23,14.18,14.23,175200.0,14.19,14.23,14.18,14.23,175200.0
2009-01-30 15:50:00,14.24,14.26,14.22,14.25,84900.0,14.24,14.26,14.22,14.25,84900.0
2009-01-30 15:55:00,14.25,14.25,14.22,14.24,202200.0,14.25,14.25,14.22,14.24,202200.0
2009-02-02 09:30:00,14.22,14.3,14.22,14.23,81600.0,14.22,14.3,14.22,14.23,81600.0
2009-02-02 09:35:00,14.23,14.3,14.2,14.3,90600.0,14.23,14.3,14.2,14.3,90600.0
2009-02-02 09:40:00,14.28,14.28,14.2,14.23,48000.0,14.28,14.28,14.2,14.23,48000.0
2009-02-02 09:45:00,14.25,14.25,14.2,14.21,39900.0,14.25,14.25,14.2,14.21,39900.0
2009-02-02 09:50:00,14.22,14.31,14.2,14.2,135600.0,14.22,14.31,14.2,14.2,135600.0
2009-02-02 09:55:00,14.2,14.29,14.19,14.28,66900.0,14.2,14.29,14.19,14.28,66900.0
2009-02-02 10:00:00,14.28,14.36,14.27,14.35,122400.0,14.28,14.36,14.27,14.35,122400.0
2009-02-02 10:05:00,14.34,14.39,14.34,14.37,47100.0,14.34,14.39,14.34,14.37,47100.0
2009-02-02 10:10:00,14.37,14.38,14.33,14.34,36000.0,14.37,14.38,14.33,14.34,36000.0
2009-02-02 10:15:00,14.35,14.4,14.35,14.37,40800.0,14.35,14.4,14.35,14.37,40800.0
2009-02-02 10:20:00,14.38,14.39,14.34,14.37,66600.0,14.38,14.39,14.34,14.37,66600.0
2009-02-02 10:25:00,14.36,14.41,14.34,14.38,22500.0,14.36,14.41,14.34,14.38,22500.0
2009-02-02 10:30:00,14.39,14.39,14.36,14.37,64200.0,14.39,14.39,14.36,14.37,64200.0
2009-02-02 10:35:00,14.38,14.39,14.36,14.37,31500.0,14.38,14.39,14.36,14.37,31500.0
2009-02-02 10:40:00,14.37,14.37,14.3,14.3,34200.0,14.37,14.37,14.3,14.3,34200.0
2009-02-02 10:45:00,14.31,14.31,14.28,14.3,18300.0,14.31,14.31,14.28,14.3,18300.0
2009-02-02 10:50:00,14.31,14.31,14.26,14.26,24300.0,14.31,14.31,14.26,14.26,24300.0
2009-02-02 10:55:00,14.28,14.31,14.27,14.29,17700.0,14.28,14.31,14.27,14.29,17700.0
2009-02-02 11:00:00,14.29,14.31,14.25,14.25,35700.0,14.29,14.31,14.25,14.25,35700.0
2009-02-02 11:05:00,14.24,14.28,14.24,14.25,52500.0,14.24,14.28,14.24,14.25,52500.0
2009-02-02 11:10:00,14.25,14.27,14.22,14.22,24900.0,14.25,14.27,14.22,14.22,24900.0
2009-02-02 11:15:00,14.22,14.26,14.22,14.26,17400.0,14.22,14.26,14.22,14.26,17400.0
2009-02-02 11:20:00,14.26,14.26,14.18,14.19,48600.0,14.26,14.26,14.18,14.19,48600.0
2009-02-02 11:25:00,14.18,14.18,14.17,14.18,70500.0,14.18,14.18,14.17,14.18,70500.0
2009-02-02 11:30:00,14.18,14.21,14.17,14.21,74100.0,14.18,14.21,14.17,14.21,74100.0
2009-02-02 11:35:00,14.21,14.23,14.21,14.22,27600.0,14.21,14.23,14.21,14.22,27600.0
2009-02-02 11:40:00,14.22,14.22,14.18,14.21,28500.0,14.22,14.22,14.18,14.21,28500.0
2009-02-02 11:45:00,14.22,14.29,14.21,14.28,81900.0,14.22,14.29,14.21,14.28,81900.0
2009-02-02 11:50:00,14.28,14.28,14.27,14.27,16500.0,14.28,14.28,14.27,14.27,16500.0
2009-02-02 11:55:00,14.28,14.29,14.25,14.27,14700.0,14.28,14.29,14.25,14.27,14700.0
2009-02-02 12:00:00,14.26,14.31,14.26,14.27,38100.0,14.26,14.31,14.26,14.27,38100.0
2009-02-02 12:05:00,14.26,14.28,14.24,14.28,48600.0,14.26,14.28,14.24,14.28,48600.0
2009-02-02 12:10:00,14.27,14.28,14.26,14.27,15900.0,14.27,14.28,14.26,14.27,15900.0
2009-02-02 12:15:00,14.26,14.27,14.25,14.26,13800.0,14.26,14.27,14.25,14.26,13800.0
2009-02-02 12:20:00,14.27,14.27,14.22,14.22,14700.0,14.27,14.27,14.22,14.22,14700.0
2009-02-02 12:25:00,14.22,14.25,14.22,14.24,24900.0,14.22,14.25,14.22,14.24,24900.0
2009-02-02 12:30:00,14.24,14.29,14.24,14.27,21900.0,14.24,14.29,14.24,14.27,21900.0
2009-02-02 12:35:00,14.27,14.28,14.26,14.28,21300.0,14.27,14.28,14.26,14.28,21300.0
2009-02-02 12:40:00,14.29,14.3,14.27,14.29,27000.0,14.29,14.3,14.27,14.29,27000.0
2009-02-02 12:45:00,14.3,14.34,14.3,14.33,43800.0,14.3,14.34,14.3,14.33,43800.0
2009-02-02 12:50:00,14.34,14.35,14.31,14.32,29400.0,14.34,14.35,14.31,14.32,29400.0
2009-02-02 12:55:00,14.32,14.36,14.31,14.34,55500.0,14.32,14.36,14.31,14.34,55500.0
2009-02-02 13:00:00,14.34,14.34,14.28,14.28,32400.0,14.34,14.34,14.28,14.28,32400.0
2009-02-02 13:05:00,14.29,14.3,14.28,14.29,67200.0,14.29,14.3,14.28,14.29,67200.0
2009-02-02 13:10:00,14.29,14.29,14.2,14.2,41400.0,14.29,14.29,14.2,14.2,41400.0
2009-02-02 13:15:00,14.2,14.2,14.18,14.19,53700.0,14.2,14.2,14.18,14.19,53700.0
2009-02-02 13:20:00,14.19,14.2,14.15,14.16,56700.0,14.19,14.2,14.15,14.16,56700.0
2009-02-02 13:25:00,14.15,14.16,14.1,14.1,71700.0,14.15,14.16,14.1,14.1,71700.0
2009-02-02 13:30:00,14.11,14.15,14.1,14.15,49200.0,14.11,14.15,14.1,14.15,49200.0
2009-02-02 13:35:00,14.15,14.17,14.15,14.17,24000.0,14.15,14.17,14.15,14.17,24000.0
2009-02-02 13:40:00,14.18,14.19,14.16,14.16,30000.0,14.18,14.19,14.16,14.16,30000.0
2009-02-02 13:45:00,14.17,14.19,14.15,14.18,41700.0,14.17,14.19,14.15,14.18,41700.0
2009-02-02 13:50:00,14.18,14.19,14.11,14.11,43800.0,14.18,14.19,14.11,14.11,43800.0
2009-02-02 13:55:00,14.1,14.12,14.07,14.12,62400.0,14.1,14.12,14.07,14.12,62400.0
2009-02-02 14:00:00,14.11,14.13,14.09,14.11,16800.0,14.11,14.13,14.09,14.11,16800.0
2009-02-02 14:05:00,14.1,14.12,14.06,14.06,89400.0,14.1,14.12,14.06,14.06,89400.0
2009-02-02 14:10:00,14.06,14.07,14.04,14.05,41100.0,14.06,14.07,14.04,14.05,41100.0
2009-02-02 14:15:00,14.05,14.11,14.05,14.11,39000.0,14.05,14.11,14.05,14.11,39000.0
2009-02-02 14:20:00,14.1,14.14,14.08,14.09,58500.0,14.1,14.14,14.08,14.09,58500.0
2009-02-02 14:25:00,14.09,14.14,14.07,14.13,59400.0,14.09,14.14,14.07,14.13,59400.0
2009-02-02 14:30:00,14.13,14.15,14.12,14.13,49500.0,14.13,14.15,14.12,14.13,49500.0
2009-02-02 14:35:00,14.13,14.14,14.1,14.12,60600.0,14.13,14.14,14.1,14.12,60600.0
2009-02-02 14:40:00,14.12,14.17,14.12,14.16,25200.0,14.12,14.17,14.12,14.16,25200.0
2009-02-02 14:45:00,14.16,14.16,14.12,14.12,51300.0,14.16,14.16,14.12,14.12,51300.0
2009-02-02 14:50:00,14.12,14.14,14.11,14.14,49800.0,14.12,14.14,14.11,14.14,49800.0
2009-02-02 14:55:00,14.14,14.16,14.13,14.14,48600.0,14.14,14.16,14.13,14.14,48600.0
2009-02-02 15:00:00,14.13,14.18,14.12,14.18,69900.0,14.13,14.18,14.12,14.18,69900.0
2009-02-02 15:05:00,14.19,14.2,14.17,14.2,33600.0,14.19,14.2,14.17,14.2,33600.0
2009-02-02 15:10:00,14.2,14.24,14.18,14.23,69600.0,14.2,14.24,14.18,14.23,69600.0
2009-02-02 15:15:00,14.23,14.26,14.23,14.25,53700.0,14.23,14.26,14.23,14.25,53700.0
2009-02-02 15:20:00,14.25,14.28,14.24,14.26,105000.0,14.25,14.28,14.24,14.26,105000.0
2009-02-02 15:25:00,14.26,14.3,14.25,14.3,77400.0,14.26,14.3,14.25,14.3,77400.0
2009-02-02 15:30:00,14.3,14.34,14.29,14.31,84900.0,14.3,14.34,14.29,14.31,84900.0
2009-02-02 15:35:00,14.31,14.33,14.27,14.28,79500.0,14.31,14.33,14.27,14.28,79500.0
2009-02-02 15:40:00,14.28,14.31,14.26,14.26,100200.0,14.28,14.31,14.26,14.26,100200.0
2009-02-02 15:45:00,14.26,14.31,14.26,14.28,98400.0,14.26,14.31,14.26,14.28,98400.0
2009-02-02 15:50:00,14.28,14.3,14.26,14.29,122400.0,14.28,14.3,14.26,14.29,122400.0
2009-02-02 15:55:00,14.29,14.29,14.27,14.27,106500.0,14.29,14.29,14.27,14.27,106500.0
2009-02-03 09:30:00,14.39,14.41,14.2,14.37,40500.0,14.39,14.41,14.2,14.37,40500.0
2009-02-03 09:35:00,14.37,14.48,14.33,14.4,111900.0,14.37,14.48,14.33,14.4,111900.0
2009-02-03 09:40:00,14.41,14.42,14.3,14.31,78900.0,14.41,14.42,14.3,14.31,78900.0
2009-02-03 09:45:00,14.3,14.31,14.14,14.21,60300.0,14.3,14.31,14.14,14.21,60300.0
2009-02-03 09:50:00,14.23,14.26,14.21,14.25,27300.0,14.23,14.26,14.21,14.25,27300.0
2009-02-03 09:55:00,14.25,14.29,14.2,14.27,56400.0,14.25,14.29,14.2,14.27,56400.0
2009-02-03 10:00:00,14.3,14.36,14.27,14.27,34500.0,14.3,14.36,14.27,14.27,34500.0
2009-02-03 10:05:00,14.28,14.38,14.28,14.37,52800.0,14.28,14.38,14.28,14.37,52800.0
2009-02-03 10:10:00,14.37,14.4,14.33,14.38,58500.0,14.37,14.4,14.33,14.38,58500.0
2009-02-03 10:15:00,14.38,14.41,14.37,14.39,53400.0,14.38,14.41,14.37,14.39,53400.0
2009-02-03 10:20:00,14.39,14.41,14.38,14.4,50100.0,14.39,14.41,14.38,14.4,50100.0
2009-02-03 10:25:00,14.39,14.43,14.39,14.42,47700.0,14.39,14.43,14.39,14.42,47700.0
2009-02-03 10:30:00,14.42,14.48,14.41,14.47,72600.0,14.42,14.48,14.41,14.47,72600.0
2009-02-03 10:35:00,14.47,14.52,14.45,14.48,100500.0,14.47,14.52,14.45,14.48,100500.0
2009-02-03 10:40:00,14.49,14.64,14.47,14.64,188400.0,14.49,14.64,14.47,14.64,188400.0
2009-02-03 10:45:00,14.63,14.67,14.63,14.65,278100.0,14.63,14.67,14.63,14.65,278100.0
2009-02-03 10:50:00,14.65,14.67,14.63,14.64,136500.0,14.65,14.67,14.63,14.64,136500.0
2009-02-03 10:55:00,14.64,14.67,14.61,14.66,72300.0,14.64,14.67,14.61,14.66,72300.0
2009-02-03 11:00:00,14.66,14.68,14.66,14.66,221700.0,14.66,14.68,14.66,14.66,221700.0
2009-02-03 11:05:00,14.66,14.67,14.66,14.67,175500.0,14.66,14.67,14.66,14.67,175500.0
2009-02-03 11:10:00,14.67,14.67,14.66,14.66,162300.0,14.67,14.67,14.66,14.66,162300.0
2009-02-03 11:15:00,14.67,14.67,14.64,14.66,107400.0,14.67,14.67,14.64,14.66,107400.0
2009-02-03 11:20:00,14.66,14.77,14.65,14.77,302400.0,14.66,14.77,14.65,14.77,302400.0
2009-02-03 11:25:00,14.76,14.77,14.69,14.69,214200.0,14.76,14.77,14.69,14.69,214200.0
2009-02-03 11:30:00,14.69,14.71,14.69,14.69,72900.0,14.69,14.71,14.69,14.69,72900.0
2009-02-03 11:35:00,14.7,14.7,14.63,14.63,90000.0,14.7,14.7,14.63,14.63,90000.0
2009-02-03 11:40:00,14.64,14.64,14.61,14.63,44400.0,14.64,14.64,14.61,14.63,44400.0
2009-02-03 11:45:00,14.63,14.71,14.63,14.66,96000.0,14.63,14.71,14.63,14.66,96000.0
2009-02-03 11:50:00,14.67,14.67,14.65,14.65,11700.0,14.67,14.67,14.65,14.65,11700.0
2009-02-03 11:55:00,14.65,14.65,14.6,14.61,28500.0,14.65,14.65,14.6,14.61,28500.0
2009-02-03 12:00:00,14.6,14.62,14.58,14.62,57000.0,14.6,14.62,14.58,14.62,57000.0
2009-02-03 12:05:00,14.62,14.63,14.58,14.58,20400.0,14.62,14.63,14.58,14.58,20400.0
2009-02-03 12:10:00,14.58,14.59,14.57,14.57,32100.0,14.58,14.59,14.57,14.57,32100.0
2009-02-03 12:15:00,14.57,14.6,14.53,14.55,77400.0,14.57,14.6,14.53,14.55,77400.0
2009-02-03 12:20:00,14.55,14.55,14.52,14.52,26100.0,14.55,14.55,14.52,14.52,26100.0
2009-02-03 12:25:00,14.52,14.56,14.52,14.55,35100.0,14.52,14.56,14.52,14.55,35100.0
2009-02-03 12:30:00,14.55,14.59,14.54,14.59,39900.0,14.55,14.59,14.54,14.59,39900.0
2009-02-03 12:35:00,14.58,14.58,14.54,14.55,13800.0,14.58,14.58,14.54,14.55,13800.0
2009-02-03 12:40:00,14.55,14.57,14.54,14.57,12300.0,14.55,14.57,14.54,14.57,12300.0
2009-02-03 12:45:00,14.57,14.61,14.56,14.57,32700.0,14.57,14.61,14.56,14.57,32700.0
2009-02-03 12:50:00,14.57,14.59,14.56,14.59,16800.0,14.57,14.59,14.56,14.59,16800.0
2009-02-03 12:55:00,14.58,14.58,14.54,14.54,25200.0,14.58,14.58,14.54,14.54,25200.0
2009-02-03 13:00:00,14.52,14.55,14.51,14.54,22200.0,14.52,14.55,14.51,14.54,22200.0
2009-02-03 13:05:00,14.54,14.59,14.54,14.58,105900.0,14.54,14.59,14.54,14.58,105900.0
2009-02-03 13:10:00,14.58,14.59,14.57,14.59,42300.0,14.58,14.59,14.57,14.59,42300.0
2009-02-03 13:15:00,14.59,14.62,14.59,14.6,34800.0,14.59,14.62,14.59,14.6,34800.0
2009-02-03 13:20:00,14.6,14.6,14.59,14.59,17400.0,14.6,14.6,14.59,14.59,17400.0
2009-02-03 13:25:00,14.6,14.6,14.58,14.58,19200.0,14.6,14.6,14.58,14.58,19200.0
2009-02-03 13:30:00,14.58,14.62,14.58,14.61,43800.0,14.58,14.62,14.58,14.61,43800.0
2009-02-03 13:35:00,14.62,14.64,14.61,14.62,40500.0,14.62,14.64,14.61,14.62,40500.0
2009-02-03 13:40:00,14.63,14.63,14.6,14.61,23100.0,14.63,14.63,14.6,14.61,23100.0
2009-02-03 13:45:00,14.6,14.61,14.56,14.56,32400.0,14.6,14.61,14.56,14.56,32400.0
2009-02-03 13:50:00,14.56,14.57,14.53,14.56,27900.0,14.56,14.57,14.53,14.56,27900.0
2009-02-03 13:55:00,14.56,14.6,14.56,14.59,12600.0,14.56,14.6,14.56,14.59,12600.0
2009-02-03 14:00:00,14.59,14.61,14.57,14.58,15900.0,14.59,14.61,14.57,14.58,15900.0
2009-02-03 14:05:00,14.57,14.69,14.57,14.65,337800.0,14.57,14.69,14.57,14.65,337800.0
2009-02-03 14:10:00,14.65,14.69,14.65,14.67,97500.0,14.65,14.69,14.65,14.67,97500.0
2009-02-03 14:15:00,14.68,14.7,14.66,14.68,36000.0,14.68,14.7,14.66,14.68,36000.0
2009-02-03 14:20:00,14.68,14.69,14.66,14.67,32100.0,14.68,14.69,14.66,14.67,32100.0
2009-02-03 14:25:00,14.67,14.69,14.65,14.65,64800.0,14.67,14.69,14.65,14.65,64800.0
2009-02-03 14:30:00,14.65,14.67,14.61,14.62,102000.0,14.65,14.67,14.61,14.62,102000.0
2009-02-03 14:35:00,14.62,14.64,14.61,14.62,99900.0,14.62,14.64,14.61,14.62,99900.0
2009-02-03 14:40:00,14.62,14.64,14.62,14.63,68700.0,14.62,14.64,14.62,14.63,68700.0
2009-02-03 14:45:00,14.63,14.64,14.62,14.62,65400.0,14.63,14.64,14.62,14.62,65400.0
2009-02-03 14:50:00,14.63,14.64,14.62,14.62,70500.0,14.63,14.64,14.62,14.62,70500.0
2009-02-03 14:55:00,14.62,14.66,14.62,14.65,61800.0,14.62,14.66,14.62,14.65,61800.0
2009-02-03 15:00:00,14.65,14.67,14.63,14.64,69900.0,14.65,14.67,14.63,14.64,69900.0
2009-02-03 15:05:00,14.64,14.71,14.64,14.71,55500.0,14.64,14.71,14.64,14.71,55500.0
2009-02-03 15:10:00,14.71,14.74,14.7,14.71,105600.0,14.71,14.74,14.7,14.71,105600.0
2009-02-03 15:15:00,14.71,14.72,14.68,14.68,83400.0,14.71,14.72,14.68,14.68,83400.0
2009-02-03 15:20:00,14.68,14.71,14.65,14.69,73800.0,14.68,14.71,14.65,14.69,73800.0
2009-02-03 15:25:00,14.7,14.72,14.68,14.69,77700.0,14.7,14.72,14.68,14.69,77700.0
2009-02-03 15:30:00,14.7,14.71,14.65,14.65,88800.0,14.7,14.71,14.65,14.65,88800.0
2009-02-03 15:35:00,14.65,14.65,14.62,14.65,112800.0,14.65,14.65,14.62,14.65,112800.0
2009-02-03 15:40:00,14.65,14.66,14.61,14.61,125400.0,14.65,14.66,14.61,14.61,125400.0
2009-02-03 15:45:00,14.61,14.64,14.59,14.63,187200.0,14.61,14.64,14.59,14.63,187200.0
2009-02-03 15:50:00,14.63,14.66,14.62,14.65,156300.0,14.63,14.66,14.62,14.65,156300.0
2009-02-03 15:55:00,14.65,14.67,14.64,14.65,163200.0,14.65,14.67,14.64,14.65,163200.0
2009-02-04 09:30:00,14.31,14.37,14.17,14.22,797100.0,14.31,14.37,14.17,14.22,797100.0
2009-02-04 09:35:00,14.22,14.23,14.02,14.13,458100.0,14.22,14.23,14.02,14.13,458100.0
2009-02-04 09:40:00,14.13,14.22,14.08,14.12,299400.0,14.13,14.22,14.08,14.12,299400.0
2009-02-04 09:45:00,14.13,14.14,14.0,14.1,302700.0,14.13,14.14,14.0,14.1,302700.0
2009-02-04 09:50:00,14.1,14.2,14.07,14.2,258600.0,14.1,14.2,14.07,14.2,258600.0
2009-02-04 09:55:00,14.19,14.2,14.12,14.18,138000.0,14.19,14.2,14.12,14.18,138000.0
2009-02-04 10:00:00,14.18,14.23,14.15,14.23,215100.0,14.18,14.23,14.15,14.23,215100.0
2009-02-04 10:05:00,14.23,14.31,14.22,14.28,230700.0,14.23,14.31,14.22,14.28,230700.0
2009-02-04 10:10:00,14.28,14.33,14.24,14.25,138900.0,14.28,14.33,14.24,14.25,138900.0
2009-02-04 10:15:00,14.24,14.25,14.13,14.16,112200.0,14.24,14.25,14.13,14.16,112200.0
2009-02-04 10:20:00,14.16,14.21,14.15,14.19,127200.0,14.16,14.21,14.15,14.19,127200.0
2009-02-04 10:25:00,14.2,14.24,14.19,14.21,60900.0,14.2,14.24,14.19,14.21,60900.0
2009-02-04 10:30:00,14.21,14.24,14.17,14.17,147900.0,14.21,14.24,14.17,14.17,147900.0
2009-02-04 10:35:00,14.17,14.21,14.17,14.2,85500.0,14.17,14.21,14.17,14.2,85500.0
2009-02-04 10:40:00,14.2,14.21,14.17,14.19,101400.0,14.2,14.21,14.17,14.19,101400.0
2009-02-04 10:45:00,14.19,14.27,14.19,14.25,144000.0,14.19,14.27,14.19,14.25,144000.0
2009-02-04 10:50:00,14.25,14.3,14.24,14.3,222900.0,14.25,14.3,14.24,14.3,222900.0
2009-02-04 10:55:00,14.3,14.33,14.29,14.31,91200.0,14.3,14.33,14.29,14.31,91200.0
2009-02-04 11:00:00,14.31,14.33,14.29,14.31,108300.0,14.31,14.33,14.29,14.31,108300.0
2009-02-04 11:05:00,14.32,14.35,14.32,14.32,82200.0,14.32,14.35,14.32,14.32,82200.0
2009-02-04 11:10:00,14.32,14.32,14.23,14.23,63300.0,14.32,14.32,14.23,14.23,63300.0
2009-02-04 11:15:00,14.24,14.24,14.17,14.19,72600.0,14.24,14.24,14.17,14.19,72600.0
2009-02-04 11:20:00,14.19,14.2,14.17,14.17,72600.0,14.19,14.2,14.17,14.17,72600.0
2009-02-04 11:25:00,14.17,14.19,14.13,14.14,79800.0,14.17,14.19,14.13,14.14,79800.0
2009-02-04 11:30:00,14.15,14.15,14.07,14.07,128700.0,14.15,14.15,14.07,14.07,128700.0
2009-02-04 11:35:00,14.07,14.09,14.05,14.07,93600.0,14.07,14.09,14.05,14.07,93600.0
2009-02-04 11:40:00,14.07,14.09,14.07,14.08,20400.0,14.07,14.09,14.07,14.08,20400.0
2009-02-04 11:45:00,14.08,14.09,14.03,14.06,88500.0,14.08,14.09,14.03,14.06,88500.0
2009-02-04 11:50:00,14.06,14.06,14.01,14.03,140100.0,14.06,14.06,14.01,14.03,140100.0
2009-02-04 11:55:00,14.04,14.04,13.93,13.93,429600.0,14.04,14.04,13.93,13.93,429600.0
2009-02-04 12:00:00,13.94,13.97,13.94,13.95,88500.0,13.94,13.97,13.94,13.95,88500.0
2009-02-04 12:05:00,13.95,14.01,13.94,13.97,201600.0,13.95,14.01,13.94,13.97,201600.0
2009-02-04 12:10:00,13.97,14.0,13.96,14.0,138900.0,13.97,14.0,13.96,14.0,138900.0
2009-02-04 12:15:00,14.0,14.01,14.0,14.0,42900.0,14.0,14.01,14.0,14.0,42900.0
2009-02-04 12:20:00,14.0,14.0,13.98,13.99,50700.0,14.0,14.0,13.98,13.99,50700.0
2009-02-04 12:25:00,14.0,14.0,13.97,13.97,52500.0,14.0,14.0,13.97,13.97,52500.0
2009-02-04 12:30:00,13.97,13.99,13.95,13.97,181200.0,13.97,13.99,13.95,13.97,181200.0
2009-02-04 12:35:00,13.96,13.97,13.96,13.97,57300.0,13.96,13.97,13.96,13.97,57300.0
2009-02-04 12:40:00,13.96,13.98,13.96,13.98,16500.0,13.96,13.98,13.96,13.98,16500.0
2009-02-04 12:45:00,13.98,13.98,13.97,13.97,21600.0,13.98,13.98,13.97,13.97,21600.0
2009-02-04 12:50:00,13.97,13.97,13.89,13.9,114900.0,13.97,13.97,13.89,13.9,114900.0
2009-02-04 12:55:00,13.89,13.9,13.87,13.88,85200.0,13.89,13.9,13.87,13.88,85200.0
2009-02-04 13:00:00,13.88,13.88,13.83,13.87,222300.0,13.88,13.88,13.83,13.87,222300.0
2009-02-04 13:05:00,13.87,13.92,13.87,13.91,176400.0,13.87,13.92,13.87,13.91,176400.0
2009-02-04 13:10:00,13.91,13.91,13.83,13.85,122400.0,13.91,13.91,13.83,13.85,122400.0
2009-02-04 13:15:00,13.85,13.85,13.83,13.84,66300.0,13.85,13.85,13.83,13.84,66300.0
2009-02-04 13:20:00,13.84,13.87,13.83,13.87,63900.0,13.84,13.87,13.83,13.87,63900.0
2009-02-04 13:25:00,13.87,13.91,13.87,13.89,191100.0,13.87,13.91,13.87,13.89,191100.0
2009-02-04 13:30:00,13.89,13.9,13.88,13.88,37800.0,13.89,13.9,13.88,13.88,37800.0
2009-02-04 13:35:00,13.88,13.88,13.83,13.83,28800.0,13.88,13.88,13.83,13.83,28800.0
2009-02-04 13:40:00,13.84,13.84,13.81,13.83,78900.0,13.84,13.84,13.81,13.83,78900.0
2009-02-04 13:45:00,13.83,13.84,13.79,13.81,82800.0,13.83,13.84,13.79,13.81,82800.0
2009-02-04 13:50:00,13.81,13.83,13.78,13.82,87000.0,13.81,13.83,13.78,13.82,87000.0
2009-02-04 13:55:00,13.82,13.89,13.81,13.88,59100.0,13.82,13.89,13.81,13.88,59100.0
2009-02-04 14:00:00,13.88,13.88,13.85,13.85,79800.0,13.88,13.88,13.85,13.85,79800.0
2009-02-04 14:05:00,13.85,13.87,13.83,13.84,42300.0,13.85,13.87,13.83,13.84,42300.0
2009-02-04 14:10:00,13.83,13.86,13.83,13.86,39900.0,13.83,13.86,13.83,13.86,39900.0
2009-02-04 14:15:00,13.85,13.86,13.79,13.81,57600.0,13.85,13.86,13.79,13.81,57600.0
2009-02-04 14:20:00,13.82,13.82,13.77,13.8,95100.0,13.82,13.82,13.77,13.8,95100.0
2009-02-04 14:25:00,13.8,13.8,13.74,13.77,151500.0,13.8,13.8,13.74,13.77,151500.0
2009-02-04 14:30:00,13.76,13.78,13.74,13.76,136500.0,13.76,13.78,13.74,13.76,136500.0
2009-02-04 14:35:00,13.76,13.78,13.75,13.77,218700.0,13.76,13.78,13.75,13.77,218700.0
2009-02-04 14:40:00,13.76,13.82,13.76,13.8,112800.0,13.76,13.82,13.76,13.8,112800.0
2009-02-04 14:45:00,13.79,13.8,13.75,13.77,85800.0,13.79,13.8,13.75,13.77,85800.0
2009-02-04 14:50:00,13.77,13.79,13.75,13.78,85800.0,13.77,13.79,13.75,13.78,85800.0
2009-02-04 14:55:00,13.78,13.9,13.77,13.85,169200.0,13.78,13.9,13.77,13.85,169200.0
2009-02-04 15:00:00,13.85,13.85,13.79,13.84,225000.0,13.85,13.85,13.79,13.84,225000.0
2009-02-04 15:05:00,13.84,13.91,13.83,13.88,114000.0,13.84,13.91,13.83,13.88,114000.0
2009-02-04 15:10:00,13.89,13.91,13.86,13.87,164400.0,13.89,13.91,13.86,13.87,164400.0
2009-02-04 15:15:00,13.87,13.91,13.86,13.89,125400.0,13.87,13.91,13.86,13.89,125400.0
2009-02-04 15:20:00,13.89,13.9,13.86,13.87,199500.0,13.89,13.9,13.86,13.87,199500.0
2009-02-04 15:25:00,13.87,13.94,13.86,13.89,313200.0,13.87,13.94,13.86,13.89,313200.0
2009-02-04 15:30:00,13.89,13.95,13.89,13.91,240300.0,13.89,13.95,13.89,13.91,240300.0
2009-02-04 15:35:00,13.92,13.94,13.9,13.91,121500.0,13.92,13.94,13.9,13.91,121500.0
2009-02-04 15:40:00,13.91,13.92,13.87,13.88,82500.0,13.91,13.92,13.87,13.88,82500.0
2009-02-04 15:45:00,13.88,13.9,13.86,13.89,171300.0,13.88,13.9,13.86,13.89,171300.0
2009-02-04 15:50:00,13.89,13.92,13.89,13.9,125700.0,13.89,13.92,13.89,13.9,125700.0
2009-02-04 15:55:00,13.9,13.92,13.89,13.91,397800.0,13.9,13.92,13.89,13.91,397800.0
2009-02-05 09:30:00,12.75,12.77,12.13,12.36,2169600.0,12.75,12.77,12.13,12.36,2169600.0
2009-02-05 09:35:00,12.35,12.61,12.09,12.1,1395900.0,12.35,12.61,12.09,12.1,1395900.0
2009-02-05 09:40:00,12.1,12.12,11.85,12.1,2837700.0,12.1,12.12,11.85,12.1,2837700.0
2009-02-05 09:45:00,12.1,12.1,11.76,11.9,1167000.0,12.1,12.1,11.76,11.9,1167000.0
2009-02-05 09:50:00,11.89,12.02,11.88,11.99,1365300.0,11.89,12.02,11.88,11.99,1365300.0
2009-02-05 09:55:00,11.98,11.99,11.6,11.64,879600.0,11.98,11.99,11.6,11.64,879600.0
2009-02-05 10:00:00,11.64,11.71,11.44,11.44,1300800.0,11.64,11.71,11.44,11.44,1300800.0
2009-02-05 10:05:00,11.44,11.67,11.39,11.65,1125300.0,11.44,11.67,11.39,11.65,1125300.0
2009-02-05 10:10:00,11.66,11.81,11.65,11.75,1332000.0,11.66,11.81,11.65,11.75,1332000.0
2009-02-05 10:15:00,11.75,11.75,11.6,11.66,1217400.0,11.75,11.75,11.6,11.66,1217400.0
2009-02-05 10:20:00,11.66,11.88,11.66,11.85,1004400.0,11.66,11.88,11.66,11.85,1004400.0
2009-02-05 10:25:00,11.84,11.88,11.68,11.72,665100.0,11.84,11.88,11.68,11.72,665100.0
2009-02-05 10:30:00,11.72,11.83,11.69,11.82,494700.0,11.72,11.83,11.69,11.82,494700.0
2009-02-05 10:35:00,11.81,11.87,11.77,11.78,670800.0,11.81,11.87,11.77,11.78,670800.0
2009-02-05 10:40:00,11.78,11.89,11.77,11.88,402000.0,11.78,11.89,11.77,11.88,402000.0
2009-02-05 10:45:00,11.88,11.96,11.77,11.77,580200.0,11.88,11.96,11.77,11.77,580200.0
2009-02-05 10:50:00,11.78,11.82,11.73,11.82,319200.0,11.78,11.82,11.73,11.82,319200.0
2009-02-05 10:55:00,11.81,11.93,11.79,11.92,658200.0,11.81,11.93,11.79,11.92,658200.0
2009-02-05 11:00:00,11.93,12.0,11.92,11.98,605100.0,11.93,12.0,11.92,11.98,605100.0
2009-02-05 11:05:00,11.98,12.03,11.98,12.0,703800.0,11.98,12.03,11.98,12.0,703800.0
2009-02-05 11:10:00,12.01,12.03,11.88,11.91,320100.0,12.01,12.03,11.88,11.91,320100.0
2009-02-05 11:15:00,11.91,11.92,11.81,11.87,164400.0,11.91,11.92,11.81,11.87,164400.0
2009-02-05 11:20:00,11.86,11.92,11.85,11.85,166800.0,11.86,11.92,11.85,11.85,166800.0
2009-02-05 11:25:00,11.85,11.88,11.72,11.73,296400.0,11.85,11.88,11.72,11.73,296400.0
2009-02-05 11:30:00,11.73,11.74,11.68,11.68,267300.0,11.73,11.74,11.68,11.68,267300.0
2009-02-05 11:35:00,11.68,11.74,11.66,11.71,340200.0,11.68,11.74,11.66,11.71,340200.0
2009-02-05 11:40:00,11.72,11.85,11.71,11.83,283800.0,11.72,11.85,11.71,11.83,283800.0
2009-02-05 11:45:00,11.83,11.92,11.78,11.87,423300.0,11.83,11.92,11.78,11.87,423300.0
2009-02-05 11:50:00,11.87,11.95,11.86,11.86,202800.0,11.87,11.95,11.86,11.86,202800.0
2009-02-05 11:55:00,11.86,11.92,11.86,11.91,89100.0,11.86,11.92,11.86,11.91,89100.0
2009-02-05 12:00:00,11.91,12.0,11.91,11.97,471000.0,11.91,12.0,11.91,11.97,471000.0
2009-02-05 12:05:00,11.97,12.0,11.92,11.96,250200.0,11.97,12.0,11.92,11.96,250200.0
2009-02-05 12:10:00,11.96,12.07,11.95,12.0,284400.0,11.96,12.07,11.95,12.0,284400.0
2009-02-05 12:15:00,11.99,12.0,11.9,11.9,108000.0,11.99,12.0,11.9,11.9,108000.0
2009-02-05 12:20:00,11.91,11.94,11.87,11.88,126000.0,11.91,11.94,11.87,11.88,126000.0
2009-02-05 12:25:00,11.88,11.89,11.81,11.84,150000.0,11.88,11.89,11.81,11.84,150000.0
2009-02-05 12:30:00,11.84,11.88,11.78,11.78,135600.0,11.84,11.88,11.78,11.78,135600.0
2009-02-05 12:35:00,11.79,11.83,11.74,11.8,232500.0,11.79,11.83,11.74,11.8,232500.0
2009-02-05 12:40:00,11.81,11.84,11.8,11.82,109500.0,11.81,11.84,11.8,11.82,109500.0
2009-02-05 12:45:00,11.82,11.87,11.8,11.87,174300.0,11.82,11.87,11.8,11.87,174300.0
2009-02-05 12:50:00,11.87,11.87,11.81,11.81,63300.0,11.87,11.87,11.81,11.81,63300.0
2009-02-05 12:55:00,11.81,11.84,11.8,11.83,279900.0,11.81,11.84,11.8,11.83,279900.0
2009-02-05 13:00:00,11.83,11.83,11.77,11.78,119100.0,11.83,11.83,11.77,11.78,119100.0
2009-02-05 13:05:00,11.78,11.81,11.7,11.81,232500.0,11.78,11.81,11.7,11.81,232500.0
2009-02-05 13:10:00,11.81,11.84,11.74,11.74,244800.0,11.81,11.84,11.74,11.74,244800.0
2009-02-05 13:15:00,11.74,11.74,11.68,11.68,144600.0,11.74,11.74,11.68,11.68,144600.0
2009-02-05 13:20:00,11.68,11.7,11.66,11.67,175500.0,11.68,11.7,11.66,11.67,175500.0
2009-02-05 13:25:00,11.67,11.7,11.67,11.67,192000.0,11.67,11.7,11.67,11.67,192000.0
2009-02-05 13:30:00,11.67,11.72,11.66,11.71,248100.0,11.67,11.72,11.66,11.71,248100.0
2009-02-05 13:35:00,11.72,11.72,11.69,11.7,159900.0,11.72,11.72,11.69,11.7,159900.0
2009-02-05 13:40:00,11.7,11.72,11.69,11.71,250800.0,11.7,11.72,11.69,11.71,250800.0
2009-02-05 13:45:00,11.71,11.71,11.68,11.71,108300.0,11.71,11.71,11.68,11.71,108300.0
2009-02-05 13:50:00,11.71,11.71,11.62,11.65,274800.0,11.71,11.71,11.62,11.65,274800.0
2009-02-05 13:55:00,11.65,11.67,11.64,11.65,222000.0,11.65,11.67,11.64,11.65,222000.0
2009-02-05 14:00:00,11.65,11.74,11.65,11.67,299100.0,11.65,11.74,11.65,11.67,299100.0
2009-02-05 14:05:00,11.67,11.68,11.65,11.67,126000.0,11.67,11.68,11.65,11.67,126000.0
2009-02-05 14:10:00,11.66,11.67,11.63,11.64,240300.0,11.66,11.67,11.63,11.64,240300.0
2009-02-05 14:15:00,11.65,11.65,11.59,11.6,360900.0,11.65,11.65,11.59,11.6,360900.0
2009-02-05 14:20:00,11.6,11.61,11.54,11.54,344100.0,11.6,11.61,11.54,11.54,344100.0
2009-02-05 14:25:00,11.54,11.61,11.51,11.59,422700.0,11.54,11.61,11.51,11.59,422700.0
2009-02-05 14:30:00,11.59,11.63,11.57,11.58,291000.0,11.59,11.63,11.57,11.58,291000.0
2009-02-05 14:35:00,11.58,11.73,11.55,11.69,379500.0,11.58,11.73,11.55,11.69,379500.0
2009-02-05 14:40:00,11.69,11.76,11.66,11.75,338400.0,11.69,11.76,11.66,11.75,338400.0
2009-02-05 14:45:00,11.76,11.79,11.67,11.69,235800.0,11.76,11.79,11.67,11.69,235800.0
2009-02-05 14:50:00,11.68,11.68,11.59,11.59,258000.0,11.68,11.68,11.59,11.59,258000.0
2009-02-05 14:55:00,11.59,11.62,11.5,11.52,188700.0,11.59,11.62,11.5,11.52,188700.0
2009-02-05 15:00:00,11.52,11.57,11.5,11.51,341100.0,11.52,11.57,11.5,11.51,341100.0
2009-02-05 15:05:00,11.51,11.59,11.5,11.59,262800.0,11.51,11.59,11.5,11.59,262800.0
2009-02-05 15:10:00,11.59,11.62,11.56,11.57,321000.0,11.59,11.62,11.56,11.57,321000.0
2009-02-05 15:15:00,11.57,11.6,11.54,11.54,174900.0,11.57,11.6,11.54,11.54,174900.0
2009-02-05 15:20:00,11.54,11.6,11.53,11.57,212700.0,11.54,11.6,11.53,11.57,212700.0
2009-02-05 15:25:00,11.57,11.61,11.54,11.55,316200.0,11.57,11.61,11.54,11.55,316200.0
2009-02-05 15:30:00,11.55,11.58,11.46,11.57,475800.0,11.55,11.58,11.46,11.57,475800.0
2009-02-05 15:35:00,11.57,11.63,11.56,11.57,396900.0,11.57,11.63,11.56,11.57,396900.0
2009-02-05 15:40:00,11.57,11.67,11.57,11.63,414600.0,11.57,11.67,11.57,11.63,414600.0
2009-02-05 15:45:00,11.63,11.65,11.55,11.55,351300.0,11.63,11.65,11.55,11.55,351300.0
2009-02-05 15:50:00,11.55,11.64,11.55,11.62,423600.0,11.55,11.64,11.55,11.62,423600.0
2009-02-05 15:55:00,11.62,11.67,11.53,11.67,660900.0,11.62,11.67,11.53,11.67,660900.0
2009-02-06 09:30:00,12.01,12.21,11.83,11.91,864600.0,12.01,12.21,11.83,11.91,864600.0
2009-02-06 09:35:00,11.9,12.15,11.88,12.05,508800.0,11.9,12.15,11.88,12.05,508800.0
2009-02-06 09:40:00,12.07,12.08,11.93,11.99,325800.0,12.07,12.08,11.93,11.99,325800.0
2009-02-06 09:45:00,11.98,11.98,11.92,11.96,295200.0,11.98,11.98,11.92,11.96,295200.0
2009-02-06 09:50:00,11.96,12.01,11.94,11.97,197400.0,11.96,12.01,11.94,11.97,197400.0
2009-02-06 09:55:00,11.97,12.05,11.97,12.02,374400.0,11.97,12.05,11.97,12.02,374400.0
2009-02-06 10:00:00,12.02,12.05,11.88,11.9,567300.0,12.02,12.05,11.88,11.9,567300.0
2009-02-06 10:05:00,11.9,11.9,11.8,11.82,297300.0,11.9,11.9,11.8,11.82,297300.0
2009-02-06 10:10:00,11.81,11.89,11.8,11.88,213300.0,11.81,11.89,11.8,11.88,213300.0
2009-02-06 10:15:00,11.88,11.88,11.82,11.82,175500.0,11.88,11.88,11.82,11.82,175500.0
2009-02-06 10:20:00,11.82,11.91,11.8,11.87,180000.0,11.82,11.91,11.8,11.87,180000.0
2009-02-06 10:25:00,11.87,11.93,11.86,11.92,113400.0,11.87,11.93,11.86,11.92,113400.0
2009-02-06 10:30:00,11.92,11.93,11.87,11.89,110100.0,11.92,11.93,11.87,11.89,110100.0
2009-02-06 10:35:00,11.9,11.92,11.87,11.88,76800.0,11.9,11.92,11.87,11.88,76800.0
2009-02-06 10:40:00,11.88,11.88,11.81,11.84,96600.0,11.88,11.88,11.81,11.84,96600.0
2009-02-06 10:45:00,11.84,11.88,11.84,11.87,73200.0,11.84,11.88,11.84,11.87,73200.0
2009-02-06 10:50:00,11.88,11.95,11.87,11.95,139500.0,11.88,11.95,11.87,11.95,139500.0
2009-02-06 10:55:00,11.94,11.98,11.93,11.93,137700.0,11.94,11.98,11.93,11.93,137700.0
2009-02-06 11:00:00,11.93,11.93,11.89,11.89,91500.0,11.93,11.93,11.89,11.89,91500.0
2009-02-06 11:05:00,11.89,11.93,11.89,11.92,82500.0,11.89,11.93,11.89,11.92,82500.0
2009-02-06 11:10:00,11.92,11.95,11.92,11.95,129300.0,11.92,11.95,11.92,11.95,129300.0
2009-02-06 11:15:00,11.95,11.96,11.94,11.96,97500.0,11.95,11.96,11.94,11.96,97500.0
2009-02-06 11:20:00,11.96,11.96,11.93,11.94,124800.0,11.96,11.96,11.93,11.94,124800.0
2009-02-06 11:25:00,11.94,11.94,11.88,11.89,87900.0,11.94,11.94,11.88,11.89,87900.0
2009-02-06 11:30:00,11.89,11.89,11.86,11.86,58500.0,11.89,11.89,11.86,11.86,58500.0
2009-02-06 11:35:00,11.86,11.87,11.84,11.85,91200.0,11.86,11.87,11.84,11.85,91200.0
2009-02-06 11:40:00,11.85,11.87,11.83,11.84,101400.0,11.85,11.87,11.83,11.84,101400.0
2009-02-06 11:45:00,11.84,11.86,11.84,11.85,67200.0,11.84,11.86,11.84,11.85,67200.0
2009-02-06 11:50:00,11.85,11.89,11.85,11.88,44400.0,11.85,11.89,11.85,11.88,44400.0
2009-02-06 11:55:00,11.88,11.92,11.88,11.92,63600.0,11.88,11.92,11.88,11.92,63600.0
2009-02-06 12:00:00,11.92,11.92,11.87,11.87,110700.0,11.92,11.92,11.87,11.87,110700.0
2009-02-06 12:05:00,11.86,11.87,11.82,11.83,78900.0,11.86,11.87,11.82,11.83,78900.0
2009-02-06 12:10:00,11.83,11.87,11.83,11.84,81600.0,11.83,11.87,11.83,11.84,81600.0
2009-02-06 12:15:00,11.84,11.84,11.83,11.83,81900.0,11.84,11.84,11.83,11.83,81900.0
2009-02-06 12:20:00,11.83,11.87,11.82,11.86,61200.0,11.83,11.87,11.82,11.86,61200.0
2009-02-06 12:25:00,11.87,11.87,11.82,11.83,39300.0,11.87,11.87,11.82,11.83,39300.0
2009-02-06 12:30:00,11.83,11.85,11.83,11.84,38400.0,11.83,11.85,11.83,11.84,38400.0
2009-02-06 12:35:00,11.84,11.88,11.84,11.85,39600.0,11.84,11.88,11.84,11.85,39600.0
2009-02-06 12:40:00,11.85,11.89,11.85,11.87,48000.0,11.85,11.89,11.85,11.87,48000.0
2009-02-06 12:45:00,11.86,11.86,11.83,11.84,48300.0,11.86,11.86,11.83,11.84,48300.0
2009-02-06 12:50:00,11.83,11.84,11.83,11.83,61500.0,11.83,11.84,11.83,11.83,61500.0
2009-02-06 12:55:00,11.83,11.87,11.83,11.86,36900.0,11.83,11.87,11.83,11.86,36900.0
2009-02-06 13:00:00,11.86,11.87,11.84,11.85,66600.0,11.86,11.87,11.84,11.85,66600.0
2009-02-06 13:05:00,11.84,11.87,11.84,11.85,69300.0,11.84,11.87,11.84,11.85,69300.0
2009-02-06 13:10:00,11.85,11.85,11.82,11.82,85500.0,11.85,11.85,11.82,11.82,85500.0
2009-02-06 13:15:00,11.82,11.84,11.81,11.84,224400.0,11.82,11.84,11.81,11.84,224400.0
2009-02-06 13:20:00,11.84,11.84,11.81,11.81,79200.0,11.84,11.84,11.81,11.81,79200.0
2009-02-06 13:25:00,11.81,11.83,11.81,11.83,70200.0,11.81,11.83,11.81,11.83,70200.0
2009-02-06 13:30:00,11.83,11.83,11.78,11.78,111300.0,11.83,11.83,11.78,11.78,111300.0
2009-02-06 13:35:00,11.79,11.79,11.76,11.78,150000.0,11.79,11.79,11.76,11.78,150000.0
2009-02-06 13:40:00,11.77,11.79,11.76,11.79,75600.0,11.77,11.79,11.76,11.79,75600.0
2009-02-06 13:45:00,11.79,11.81,11.79,11.81,108000.0,11.79,11.81,11.79,11.81,108000.0
2009-02-06 13:50:00,11.8,11.82,11.8,11.82,72300.0,11.8,11.82,11.8,11.82,72300.0
2009-02-06 13:55:00,11.81,11.82,11.8,11.8,98400.0,11.81,11.82,11.8,11.8,98400.0
2009-02-06 14:00:00,11.8,11.81,11.79,11.79,111000.0,11.8,11.81,11.79,11.79,111000.0
2009-02-06 14:05:00,11.79,11.82,11.79,11.8,66600.0,11.79,11.82,11.79,11.8,66600.0
2009-02-06 14:10:00,11.8,11.8,11.78,11.79,79500.0,11.8,11.8,11.78,11.79,79500.0
2009-02-06 14:15:00,11.79,11.8,11.7,11.7,249600.0,11.79,11.8,11.7,11.7,249600.0
2009-02-06 14:20:00,11.7,11.71,11.65,11.68,276300.0,11.7,11.71,11.65,11.68,276300.0
2009-02-06 14:25:00,11.68,11.7,11.66,11.69,132600.0,11.68,11.7,11.66,11.69,132600.0
2009-02-06 14:30:00,11.69,11.74,11.68,11.73,141900.0,11.69,11.74,11.68,11.73,141900.0
2009-02-06 14:35:00,11.73,11.77,11.71,11.72,160800.0,11.73,11.77,11.71,11.72,160800.0
2009-02-06 14:40:00,11.72,11.75,11.72,11.74,53100.0,11.72,11.75,11.72,11.74,53100.0
2009-02-06 14:45:00,11.74,11.74,11.71,11.71,76500.0,11.74,11.74,11.71,11.71,76500.0
2009-02-06 14:50:00,11.71,11.72,11.68,11.71,87900.0,11.71,11.72,11.68,11.71,87900.0
2009-02-06 14:55:00,11.72,11.73,11.71,11.71,70800.0,11.72,11.73,11.71,11.71,70800.0
2009-02-06 15:00:00,11.71,11.72,11.68,11.69,126300.0,11.71,11.72,11.68,11.69,126300.0
2009-02-06 15:05:00,11.69,11.7,11.63,11.67,207300.0,11.69,11.7,11.63,11.67,207300.0
2009-02-06 15:10:00,11.67,11.72,11.65,11.7,165000.0,11.67,11.72,11.65,11.7,165000.0
2009-02-06 15:15:00,11.7,11.73,11.7,11.73,101400.0,11.7,11.73,11.7,11.73,101400.0
2009-02-06 15:20:00,11.72,11.76,11.72,11.75,84000.0,11.72,11.76,11.72,11.75,84000.0
2009-02-06 15:25:00,11.75,11.76,11.7,11.73,120300.0,11.75,11.76,11.7,11.73,120300.0
2009-02-06 15:30:00,11.73,11.77,11.73,11.74,223200.0,11.73,11.77,11.73,11.74,223200.0
2009-02-06 15:35:00,11.74,11.74,11.72,11.74,100500.0,11.74,11.74,11.72,11.74,100500.0
2009-02-06 15:40:00,11.73,11.75,11.72,11.74,110700.0,11.73,11.75,11.72,11.74,110700.0
2009-02-06 15:45:00,11.75,11.75,11.74,11.74,149700.0,11.75,11.75,11.74,11.74,149700.0
2009-02-06 15:50:00,11.74,11.77,11.74,11.75,321000.0,11.74,11.77,11.74,11.75,321000.0
2009-02-06 15:55:00,11.75,11.8,11.74,11.79,285300.0,11.75,11.8,11.74,11.79,285300.0
2009-02-09 09:30:00,11.79,11.79,11.7,11.7,171600.0,11.79,11.79,11.7,11.7,171600.0
2009-02-09 09:35:00,11.7,11.76,11.69,11.75,126300.0,11.7,11.76,11.69,11.75,126300.0
2009-02-09 09:40:00,11.75,11.77,11.7,11.72,323700.0,11.75,11.77,11.7,11.72,323700.0
2009-02-09 09:45:00,11.72,11.77,11.68,11.76,224700.0,11.72,11.77,11.68,11.76,224700.0
2009-02-09 09:50:00,11.75,11.84,11.74,11.79,204900.0,11.75,11.84,11.74,11.79,204900.0
2009-02-09 09:55:00,11.78,11.85,11.78,11.84,213000.0,11.78,11.85,11.78,11.84,213000.0
2009-02-09 10:00:00,11.84,11.87,11.73,11.75,158400.0,11.84,11.87,11.73,11.75,158400.0
2009-02-09 10:05:00,11.75,11.85,11.74,11.8,227100.0,11.75,11.85,11.74,11.8,227100.0
2009-02-09 10:10:00,11.8,11.8,11.77,11.79,85500.0,11.8,11.8,11.77,11.79,85500.0
2009-02-09 10:15:00,11.79,11.85,11.78,11.84,123300.0,11.79,11.85,11.78,11.84,123300.0
2009-02-09 10:20:00,11.84,11.89,11.84,11.89,320700.0,11.84,11.89,11.84,11.89,320700.0
2009-02-09 10:25:00,11.89,11.93,11.87,11.89,186600.0,11.89,11.93,11.87,11.89,186600.0
2009-02-09 10:30:00,11.89,11.9,11.87,11.88,79200.0,11.89,11.9,11.87,11.88,79200.0
2009-02-09 10:35:00,11.88,11.91,11.87,11.91,68100.0,11.88,11.91,11.87,11.91,68100.0
2009-02-09 10:40:00,11.9,11.92,11.87,11.9,58200.0,11.9,11.92,11.87,11.9,58200.0
2009-02-09 10:45:00,11.9,11.94,11.88,11.91,191700.0,11.9,11.94,11.88,11.91,191700.0
2009-02-09 10:50:00,11.9,11.91,11.89,11.91,97500.0,11.9,11.91,11.89,11.91,97500.0
2009-02-09 10:55:00,11.91,11.96,11.91,11.95,161700.0,11.91,11.96,11.91,11.95,161700.0
2009-02-09 11:00:00,11.95,11.96,11.92,11.92,108600.0,11.95,11.96,11.92,11.92,108600.0
2009-02-09 11:05:00,11.92,11.93,11.91,11.93,90300.0,11.92,11.93,11.91,11.93,90300.0
2009-02-09 11:10:00,11.93,11.93,11.91,11.92,88200.0,11.93,11.93,11.91,11.92,88200.0
2009-02-09 11:15:00,11.92,11.93,11.89,11.89,69000.0,11.92,11.93,11.89,11.89,69000.0
2009-02-09 11:20:00,11.89,11.93,11.89,11.91,76200.0,11.89,11.93,11.89,11.91,76200.0
2009-02-09 11:25:00,11.91,11.93,11.91,11.91,36600.0,11.91,11.93,11.91,11.91,36600.0
2009-02-09 11:30:00,11.91,11.91,11.87,11.87,74700.0,11.91,11.91,11.87,11.87,74700.0
2009-02-09 11:35:00,11.87,11.91,11.87,11.88,224400.0,11.87,11.91,11.87,11.88,224400.0
2009-02-09 11:40:00,11.89,11.89,11.85,11.87,66000.0,11.89,11.89,11.85,11.87,66000.0
2009-02-09 11:45:00,11.87,11.88,11.83,11.87,66300.0,11.87,11.88,11.83,11.87,66300.0
2009-02-09 11:50:00,11.87,11.89,11.87,11.89,30600.0,11.87,11.89,11.87,11.89,30600.0
2009-02-09 11:55:00,11.88,11.89,11.87,11.87,42300.0,11.88,11.89,11.87,11.87,42300.0
2009-02-09 12:00:00,11.87,11.9,11.87,11.88,44700.0,11.87,11.9,11.87,11.88,44700.0
2009-02-09 12:05:00,11.87,11.9,11.87,11.87,42600.0,11.87,11.9,11.87,11.87,42600.0
2009-02-09 12:10:00,11.87,11.89,11.87,11.88,52200.0,11.87,11.89,11.87,11.88,52200.0
2009-02-09 12:15:00,11.89,11.92,11.88,11.9,57900.0,11.89,11.92,11.88,11.9,57900.0
2009-02-09 12:20:00,11.9,11.9,11.87,11.87,35700.0,11.9,11.9,11.87,11.87,35700.0
2009-02-09 12:25:00,11.87,11.89,11.87,11.87,38700.0,11.87,11.89,11.87,11.87,38700.0
2009-02-09 12:30:00,11.87,11.89,11.86,11.88,27300.0,11.87,11.89,11.86,11.88,27300.0
2009-02-09 12:35:00,11.88,11.88,11.87,11.88,58500.0,11.88,11.88,11.87,11.88,58500.0
2009-02-09 12:40:00,11.88,11.88,11.81,11.82,189600.0,11.88,11.88,11.81,11.82,189600.0
2009-02-09 12:45:00,11.81,11.81,11.8,11.8,87600.0,11.81,11.81,11.8,11.8,87600.0
2009-02-09 12:50:00,11.8,11.85,11.8,11.84,40500.0,11.8,11.85,11.8,11.84,40500.0
2009-02-09 12:55:00,11.84,11.86,11.84,11.85,21300.0,11.84,11.86,11.84,11.85,21300.0
2009-02-09 13:00:00,11.85,11.87,11.85,11.85,24900.0,11.85,11.87,11.85,11.85,24900.0
2009-02-09 13:05:00,11.85,11.88,11.85,11.87,32100.0,11.85,11.88,11.85,11.87,32100.0
2009-02-09 13:10:00,11.87,11.87,11.86,11.86,15600.0,11.87,11.87,11.86,11.86,15600.0
2009-02-09 13:15:00,11.86,11.88,11.85,11.86,35100.0,11.86,11.88,11.85,11.86,35100.0
2009-02-09 13:20:00,11.86,11.86,11.83,11.84,29400.0,11.86,11.86,11.83,11.84,29400.0
2009-02-09 13:25:00,11.84,11.85,11.84,11.85,13800.0,11.84,11.85,11.84,11.85,13800.0
2009-02-09 13:30:00,11.85,11.85,11.82,11.83,36300.0,11.85,11.85,11.82,11.83,36300.0
2009-02-09 13:35:00,11.83,11.84,11.81,11.83,129900.0,11.83,11.84,11.81,11.83,129900.0
2009-02-09 13:40:00,11.83,11.84,11.81,11.81,66300.0,11.83,11.84,11.81,11.81,66300.0
2009-02-09 13:45:00,11.81,11.82,11.8,11.81,30300.0,11.81,11.82,11.8,11.81,30300.0
2009-02-09 13:50:00,11.81,11.82,11.79,11.8,88200.0,11.81,11.82,11.79,11.8,88200.0
2009-02-09 13:55:00,11.8,11.82,11.79,11.82,81900.0,11.8,11.82,11.79,11.82,81900.0
2009-02-09 14:00:00,11.82,11.83,11.8,11.81,114300.0,11.82,11.83,11.8,11.81,114300.0
2009-02-09 14:05:00,11.81,11.81,11.79,11.8,63900.0,11.81,11.81,11.79,11.8,63900.0
2009-02-09 14:10:00,11.8,11.8,11.76,11.77,86400.0,11.8,11.8,11.76,11.77,86400.0
2009-02-09 14:15:00,11.77,11.79,11.76,11.79,90000.0,11.77,11.79,11.76,11.79,90000.0
2009-02-09 14:20:00,11.78,11.81,11.78,11.81,120000.0,11.78,11.81,11.78,11.81,120000.0
2009-02-09 14:25:00,11.81,11.81,11.77,11.79,139500.0,11.81,11.81,11.77,11.79,139500.0
2009-02-09 14:30:00,11.79,11.81,11.78,11.81,108900.0,11.79,11.81,11.78,11.81,108900.0
2009-02-09 14:35:00,11.81,11.81,11.78,11.79,93900.0,11.81,11.81,11.78,11.79,93900.0
2009-02-09 14:40:00,11.79,11.8,11.78,11.78,110400.0,11.79,11.8,11.78,11.78,110400.0
2009-02-09 14:45:00,11.78,11.8,11.77,11.79,128100.0,11.78,11.8,11.77,11.79,128100.0
2009-02-09 14:50:00,11.79,11.81,11.79,11.8,63000.0,11.79,11.81,11.79,11.8,63000.0
2009-02-09 14:55:00,11.8,11.82,11.79,11.79,106800.0,11.8,11.82,11.79,11.79,106800.0
2009-02-09 15:00:00,11.79,11.81,11.75,11.76,155100.0,11.79,11.81,11.75,11.76,155100.0
2009-02-09 15:05:00,11.76,11.78,11.75,11.76,97500.0,11.76,11.78,11.75,11.76,97500.0
2009-02-09 15:10:00,11.76,11.79,11.75,11.79,143400.0,11.76,11.79,11.75,11.79,143400.0
2009-02-09 15:15:00,11.79,11.8,11.76,11.76,110700.0,11.79,11.8,11.76,11.76,110700.0
2009-02-09 15:20:00,11.76,11.77,11.75,11.75,97200.0,11.76,11.77,11.75,11.75,97200.0
2009-02-09 15:25:00,11.76,11.78,11.75,11.77,124800.0,11.76,11.78,11.75,11.77,124800.0
2009-02-09 15:30:00,11.77,11.81,11.76,11.78,132300.0,11.77,11.81,11.76,11.78,132300.0
2009-02-09 15:35:00,11.78,11.8,11.77,11.78,164700.0,11.78,11.8,11.77,11.78,164700.0
2009-02-09 15:40:00,11.78,11.8,11.77,11.8,146400.0,11.78,11.8,11.77,11.8,146400.0
2009-02-09 15:45:00,11.8,11.8,11.78,11.8,155100.0,11.8,11.8,11.78,11.8,155100.0
2009-02-09 15:50:00,11.8,11.81,11.79,11.8,161100.0,11.8,11.81,11.79,11.8,161100.0
2009-02-09 15:55:00,11.8,11.81,11.78,11.8,225000.0,11.8,11.81,11.78,11.8,225000.0
2009-02-10 09:30:00,11.72,11.83,11.7,11.83,127500.0,11.72,11.83,11.7,11.83,127500.0
2009-02-10 09:35:00,11.84,11.93,11.84,11.92,121800.0,11.84,11.93,11.84,11.92,121800.0
2009-02-10 09:40:00,11.91,11.95,11.84,11.91,147300.0,11.91,11.95,11.84,11.91,147300.0
2009-02-10 09:45:00,11.92,11.96,11.9,11.95,138900.0,11.92,11.96,11.9,11.95,138900.0
2009-02-10 09:50:00,11.95,12.0,11.91,11.98,148500.0,11.95,12.0,11.91,11.98,148500.0
2009-02-10 09:55:00,11.98,12.0,11.97,11.99,171600.0,11.98,12.0,11.97,11.99,171600.0
2009-02-10 10:00:00,12.0,12.03,11.98,12.01,218400.0,12.0,12.03,11.98,12.01,218400.0
2009-02-10 10:05:00,12.01,12.04,11.99,11.99,144900.0,12.01,12.04,11.99,11.99,144900.0
2009-02-10 10:10:00,11.99,12.02,11.97,12.01,125700.0,11.99,12.02,11.97,12.01,125700.0
2009-02-10 10:15:00,12.01,12.03,11.97,11.97,105900.0,12.01,12.03,11.97,11.97,105900.0
2009-02-10 10:20:00,11.97,11.98,11.89,11.9,163200.0,11.97,11.98,11.89,11.9,163200.0
2009-02-10 10:25:00,11.91,11.92,11.89,11.9,124200.0,11.91,11.92,11.89,11.9,124200.0
2009-02-10 10:30:00,11.9,12.01,11.9,12.0,98400.0,11.9,12.01,11.9,12.0,98400.0
2009-02-10 10:35:00,12.0,12.02,12.0,12.01,133500.0,12.0,12.02,12.0,12.01,133500.0
2009-02-10 10:40:00,12.01,12.08,12.0,12.01,188100.0,12.01,12.08,12.0,12.01,188100.0
2009-02-10 10:45:00,12.0,12.04,12.0,12.04,84000.0,12.0,12.04,12.0,12.04,84000.0
2009-02-10 10:50:00,12.03,12.06,12.03,12.03,65400.0,12.03,12.06,12.03,12.03,65400.0
2009-02-10 10:55:00,12.03,12.1,12.03,12.07,146400.0,12.03,12.1,12.03,12.07,146400.0
2009-02-10 11:00:00,12.06,12.11,12.03,12.06,195000.0,12.06,12.11,12.03,12.06,195000.0
2009-02-10 11:05:00,12.06,12.07,11.9,11.94,219300.0,12.06,12.07,11.9,11.94,219300.0
2009-02-10 11:10:00,11.95,11.95,11.87,11.94,148200.0,11.95,11.95,11.87,11.94,148200.0
2009-02-10 11:15:00,11.94,11.95,11.93,11.94,61500.0,11.94,11.95,11.93,11.94,61500.0
2009-02-10 11:20:00,11.94,11.96,11.91,11.91,78900.0,11.94,11.96,11.91,11.91,78900.0
2009-02-10 11:25:00,11.9,11.95,11.88,11.94,64200.0,11.9,11.95,11.88,11.94,64200.0
2009-02-10 11:30:00,11.95,11.96,11.85,11.85,140700.0,11.95,11.96,11.85,11.85,140700.0
2009-02-10 11:35:00,11.84,11.89,11.81,11.85,68700.0,11.84,11.89,11.81,11.85,68700.0
2009-02-10 11:40:00,11.85,11.88,11.77,11.86,87900.0,11.85,11.88,11.77,11.86,87900.0
2009-02-10 11:45:00,11.86,11.86,11.78,11.86,62400.0,11.86,11.86,11.78,11.86,62400.0
2009-02-10 11:50:00,11.85,11.85,11.81,11.83,28200.0,11.85,11.85,11.81,11.83,28200.0
2009-02-10 11:55:00,11.83,11.85,11.81,11.85,47400.0,11.83,11.85,11.81,11.85,47400.0
2009-02-10 12:00:00,11.85,11.89,11.81,11.88,69000.0,11.85,11.89,11.81,11.88,69000.0
2009-02-10 12:05:00,11.89,11.89,11.84,11.87,48600.0,11.89,11.89,11.84,11.87,48600.0
2009-02-10 12:10:00,11.87,11.91,11.87,11.91,41700.0,11.87,11.91,11.87,11.91,41700.0
2009-02-10 12:15:00,11.91,11.94,11.89,11.9,49800.0,11.91,11.94,11.89,11.9,49800.0
2009-02-10 12:20:00,11.9,11.9,11.85,11.86,42900.0,11.9,11.9,11.85,11.86,42900.0
2009-02-10 12:25:00,11.86,11.86,11.82,11.85,41100.0,11.86,11.86,11.82,11.85,41100.0
2009-02-10 12:30:00,11.85,11.85,11.79,11.81,65100.0,11.85,11.85,11.79,11.81,65100.0
2009-02-10 12:35:00,11.81,11.86,11.79,11.86,57900.0,11.81,11.86,11.79,11.86,57900.0
2009-02-10 12:40:00,11.86,11.86,11.82,11.84,60600.0,11.86,11.86,11.82,11.84,60600.0
2009-02-10 12:45:00,11.83,11.84,11.82,11.82,34500.0,11.83,11.84,11.82,11.82,34500.0
2009-02-10 12:50:00,11.82,11.84,11.79,11.81,55800.0,11.82,11.84,11.79,11.81,55800.0
2009-02-10 12:55:00,11.81,11.82,11.76,11.76,57600.0,11.81,11.82,11.76,11.76,57600.0
2009-02-10 13:00:00,11.77,11.77,11.71,11.75,94200.0,11.77,11.77,11.71,11.75,94200.0
2009-02-10 13:05:00,11.74,11.74,11.71,11.74,48900.0,11.74,11.74,11.71,11.74,48900.0
2009-02-10 13:10:00,11.74,11.75,11.72,11.73,42300.0,11.74,11.75,11.72,11.73,42300.0
2009-02-10 13:15:00,11.72,11.72,11.7,11.7,47100.0,11.72,11.72,11.7,11.7,47100.0
2009-02-10 13:20:00,11.69,11.71,11.67,11.71,64800.0,11.69,11.71,11.67,11.71,64800.0
2009-02-10 13:25:00,11.7,11.71,11.67,11.7,56400.0,11.7,11.71,11.67,11.7,56400.0
2009-02-10 13:30:00,11.7,11.76,11.69,11.76,61200.0,11.7,11.76,11.69,11.76,61200.0
2009-02-10 13:35:00,11.75,11.77,11.74,11.76,58800.0,11.75,11.77,11.74,11.76,58800.0
2009-02-10 13:40:00,11.76,11.76,11.73,11.75,36900.0,11.76,11.76,11.73,11.75,36900.0
2009-02-10 13:45:00,11.74,11.74,11.7,11.73,54000.0,11.74,11.74,11.7,11.73,54000.0
2009-02-10 13:50:00,11.74,11.74,11.7,11.71,40800.0,11.74,11.74,11.7,11.71,40800.0
2009-02-10 13:55:00,11.71,11.72,11.69,11.71,32700.0,11.71,11.72,11.69,11.71,32700.0
2009-02-10 14:00:00,11.7,11.76,11.7,11.76,53400.0,11.7,11.76,11.7,11.76,53400.0
2009-02-10 14:05:00,11.76,11.76,11.72,11.72,36600.0,11.76,11.76,11.72,11.72,36600.0
2009-02-10 14:10:00,11.72,11.76,11.72,11.75,52800.0,11.72,11.76,11.72,11.75,52800.0
2009-02-10 14:15:00,11.74,11.74,11.69,11.71,59400.0,11.74,11.74,11.69,11.71,59400.0
2009-02-10 14:20:00,11.71,11.71,11.69,11.71,59100.0,11.71,11.71,11.69,11.71,59100.0
2009-02-10 14:25:00,11.71,11.71,11.67,11.67,103800.0,11.71,11.71,11.67,11.67,103800.0
2009-02-10 14:30:00,11.67,11.67,11.59,11.6,192000.0,11.67,11.67,11.59,11.6,192000.0
2009-02-10 14:35:00,11.6,11.67,11.59,11.67,126600.0,11.6,11.67,11.59,11.67,126600.0
2009-02-10 14:40:00,11.67,11.71,11.67,11.69,78300.0,11.67,11.71,11.67,11.69,78300.0
2009-02-10 14:45:00,11.68,11.72,11.67,11.71,75900.0,11.68,11.72,11.67,11.71,75900.0
2009-02-10 14:50:00,11.71,11.71,11.65,11.66,78300.0,11.71,11.71,11.65,11.66,78300.0
2009-02-10 14:55:00,11.66,11.68,11.64,11.64,54000.0,11.66,11.68,11.64,11.64,54000.0
2009-02-10 15:00:00,11.64,11.72,11.64,11.7,118800.0,11.64,11.72,11.64,11.7,118800.0
2009-02-10 15:05:00,11.71,11.72,11.7,11.72,85200.0,11.71,11.72,11.7,11.72,85200.0
2009-02-10 15:10:00,11.72,11.72,11.66,11.67,81900.0,11.72,11.72,11.66,11.67,81900.0
2009-02-10 15:15:00,11.67,11.69,11.66,11.67,84600.0,11.67,11.69,11.66,11.67,84600.0
2009-02-10 15:20:00,11.67,11.67,11.65,11.67,93300.0,11.67,11.67,11.65,11.67,93300.0
2009-02-10 15:25:00,11.67,11.7,11.67,11.68,90300.0,11.67,11.7,11.67,11.68,90300.0
2009-02-10 15:30:00,11.67,11.7,11.65,11.69,125100.0,11.67,11.7,11.65,11.69,125100.0
2009-02-10 15:35:00,11.69,11.7,11.66,11.67,115200.0,11.69,11.7,11.66,11.67,115200.0
2009-02-10 15:40:00,11.66,11.68,11.64,11.66,156900.0,11.66,11.68,11.64,11.66,156900.0
2009-02-10 15:45:00,11.67,11.7,11.65,11.69,164400.0,11.67,11.7,11.65,11.69,164400.0
2009-02-10 15:50:00,11.69,11.69,11.65,11.66,180900.0,11.69,11.69,11.65,11.66,180900.0
2009-02-10 15:55:00,11.66,11.69,11.66,11.69,197700.0,11.66,11.69,11.66,11.69,197700.0
2009-02-11 09:30:00,11.69,11.75,11.59,11.59,94800.0,11.69,11.75,11.59,11.59,94800.0
2009-02-11 09:35:00,11.59,11.69,11.59,11.68,95400.0,11.59,11.69,11.59,11.68,95400.0
2009-02-11 09:40:00,11.68,11.68,11.6,11.62,132000.0,11.68,11.68,11.6,11.62,132000.0
2009-02-11 09:45:00,11.62,11.62,11.54,11.58,168900.0,11.62,11.62,11.54,11.58,168900.0
2009-02-11 09:50:00,11.57,11.6,11.5,11.51,136800.0,11.57,11.6,11.5,11.51,136800.0
2009-02-11 09:55:00,11.5,11.54,11.5,11.53,66600.0,11.5,11.54,11.5,11.53,66600.0
2009-02-11 10:00:00,11.53,11.56,11.5,11.5,87300.0,11.53,11.56,11.5,11.5,87300.0
2009-02-11 10:05:00,11.51,11.51,11.44,11.46,83400.0,11.51,11.51,11.44,11.46,83400.0
2009-02-11 10:10:00,11.46,11.49,11.44,11.45,69900.0,11.46,11.49,11.44,11.45,69900.0
2009-02-11 10:15:00,11.45,11.45,11.38,11.44,194700.0,11.45,11.45,11.38,11.44,194700.0
2009-02-11 10:20:00,11.44,11.46,11.4,11.42,112800.0,11.44,11.46,11.4,11.42,112800.0
2009-02-11 10:25:00,11.42,11.42,11.36,11.36,213900.0,11.42,11.42,11.36,11.36,213900.0
2009-02-11 10:30:00,11.36,11.39,11.24,11.38,356400.0,11.36,11.39,11.24,11.38,356400.0
2009-02-11 10:35:00,11.39,11.4,11.37,11.38,108000.0,11.39,11.4,11.37,11.38,108000.0
2009-02-11 10:40:00,11.38,11.41,11.36,11.39,102300.0,11.38,11.41,11.36,11.39,102300.0
2009-02-11 10:45:00,11.39,11.39,11.31,11.36,140400.0,11.39,11.39,11.31,11.36,140400.0
2009-02-11 10:50:00,11.36,11.4,11.36,11.4,78900.0,11.36,11.4,11.36,11.4,78900.0
2009-02-11 10:55:00,11.4,11.47,11.39,11.43,157500.0,11.4,11.47,11.39,11.43,157500.0
2009-02-11 11:00:00,11.42,11.53,11.41,11.51,146100.0,11.42,11.53,11.41,11.51,146100.0
2009-02-11 11:05:00,11.52,11.53,11.44,11.44,125700.0,11.52,11.53,11.44,11.44,125700.0
2009-02-11 11:10:00,11.45,11.49,11.43,11.49,48300.0,11.45,11.49,11.43,11.49,48300.0
2009-02-11 11:15:00,11.49,11.49,11.41,11.42,61500.0,11.49,11.49,11.41,11.42,61500.0
2009-02-11 11:20:00,11.42,11.43,11.36,11.36,96600.0,11.42,11.43,11.36,11.36,96600.0
2009-02-11 11:25:00,11.36,11.39,11.33,11.39,97200.0,11.36,11.39,11.33,11.39,97200.0
2009-02-11 11:30:00,11.39,11.46,11.38,11.39,139200.0,11.39,11.46,11.38,11.39,139200.0
2009-02-11 11:35:00,11.39,11.43,11.38,11.43,40500.0,11.39,11.43,11.38,11.43,40500.0
2009-02-11 11:40:00,11.43,11.48,11.41,11.47,87300.0,11.43,11.48,11.41,11.47,87300.0
2009-02-11 11:45:00,11.47,11.48,11.42,11.45,35400.0,11.47,11.48,11.42,11.45,35400.0
2009-02-11 11:50:00,11.44,11.48,11.44,11.47,50700.0,11.44,11.48,11.44,11.47,50700.0
2009-02-11 11:55:00,11.47,11.47,11.44,11.45,37200.0,11.47,11.47,11.44,11.45,37200.0
2009-02-11 12:00:00,11.45,11.47,11.44,11.46,43800.0,11.45,11.47,11.44,11.46,43800.0
2009-02-11 12:05:00,11.46,11.49,11.46,11.48,31500.0,11.46,11.49,11.46,11.48,31500.0
2009-02-11 12:10:00,11.49,11.51,11.49,11.49,145200.0,11.49,11.51,11.49,11.49,145200.0
2009-02-11 12:15:00,11.49,11.53,11.48,11.52,37200.0,11.49,11.53,11.48,11.52,37200.0
2009-02-11 12:20:00,11.52,11.55,11.52,11.54,58800.0,11.52,11.55,11.52,11.54,58800.0
2009-02-11 12:25:00,11.53,11.54,11.53,11.54,24000.0,11.53,11.54,11.53,11.54,24000.0
2009-02-11 12:30:00,11.54,11.54,11.51,11.52,42000.0,11.54,11.54,11.51,11.52,42000.0
2009-02-11 12:35:00,11.52,11.55,11.52,11.55,30300.0,11.52,11.55,11.52,11.55,30300.0
2009-02-11 12:40:00,11.55,11.58,11.55,11.57,30900.0,11.55,11.58,11.55,11.57,30900.0
2009-02-11 12:45:00,11.56,11.57,11.55,11.56,25500.0,11.56,11.57,11.55,11.56,25500.0
2009-02-11 12:50:00,11.56,11.57,11.54,11.54,58500.0,11.56,11.57,11.54,11.54,58500.0
2009-02-11 12:55:00,11.54,11.55,11.49,11.5,30300.0,11.54,11.55,11.49,11.5,30300.0
2009-02-11 13:00:00,11.5,11.58,11.5,11.58,33600.0,11.5,11.58,11.5,11.58,33600.0
2009-02-11 13:05:00,11.58,11.58,11.49,11.5,32700.0,11.58,11.58,11.49,11.5,32700.0
2009-02-11 13:10:00,11.5,11.53,11.5,11.52,41100.0,11.5,11.53,11.5,11.52,41100.0
2009-02-11 13:15:00,11.52,11.52,11.5,11.5,29400.0,11.52,11.52,11.5,11.5,29400.0
2009-02-11 13:20:00,11.51,11.51,11.5,11.51,27900.0,11.51,11.51,11.5,11.51,27900.0
2009-02-11 13:25:00,11.5,11.53,11.5,11.52,53700.0,11.5,11.53,11.5,11.52,53700.0
2009-02-11 13:30:00,11.52,11.52,11.5,11.51,33300.0,11.52,11.52,11.5,11.51,33300.0
2009-02-11 13:35:00,11.51,11.52,11.5,11.51,40500.0,11.51,11.52,11.5,11.51,40500.0
2009-02-11 13:40:00,11.5,11.51,11.47,11.48,23100.0,11.5,11.51,11.47,11.48,23100.0
2009-02-11 13:45:00,11.47,11.47,11.42,11.45,60300.0,11.47,11.47,11.42,11.45,60300.0
2009-02-11 13:50:00,11.45,11.47,11.41,11.45,42300.0,11.45,11.47,11.41,11.45,42300.0
2009-02-11 13:55:00,11.46,11.47,11.45,11.47,28200.0,11.46,11.47,11.45,11.47,28200.0
2009-02-11 14:00:00,11.47,11.5,11.47,11.5,56700.0,11.47,11.5,11.47,11.5,56700.0
2009-02-11 14:05:00,11.5,11.52,11.5,11.52,55500.0,11.5,11.52,11.5,11.52,55500.0
2009-02-11 14:10:00,11.51,11.52,11.5,11.51,46500.0,11.51,11.52,11.5,11.51,46500.0
2009-02-11 14:15:00,11.51,11.52,11.49,11.51,86100.0,11.51,11.52,11.49,11.51,86100.0
2009-02-11 14:20:00,11.51,11.53,11.49,11.53,97800.0,11.51,11.53,11.49,11.53,97800.0
2009-02-11 14:25:00,11.53,11.57,11.49,11.5,137100.0,11.53,11.57,11.49,11.5,137100.0
2009-02-11 14:30:00,11.5,11.5,11.48,11.49,58200.0,11.5,11.5,11.48,11.49,58200.0
2009-02-11 14:35:00,11.49,11.51,11.48,11.5,118200.0,11.49,11.51,11.48,11.5,118200.0
2009-02-11 14:40:00,11.5,11.51,11.48,11.5,46500.0,11.5,11.51,11.48,11.5,46500.0
2009-02-11 14:45:00,11.5,11.5,11.48,11.49,42900.0,11.5,11.5,11.48,11.49,42900.0
2009-02-11 14:50:00,11.49,11.56,11.49,11.51,122100.0,11.49,11.56,11.49,11.51,122100.0
2009-02-11 14:55:00,11.51,11.58,11.51,11.55,137100.0,11.51,11.58,11.51,11.55,137100.0
2009-02-11 15:00:00,11.55,11.57,11.5,11.5,126600.0,11.55,11.57,11.5,11.5,126600.0
2009-02-11 15:05:00,11.5,11.51,11.46,11.46,157200.0,11.5,11.51,11.46,11.46,157200.0
2009-02-11 15:10:00,11.46,11.5,11.46,11.49,89700.0,11.46,11.5,11.46,11.49,89700.0
2009-02-11 15:15:00,11.49,11.53,11.46,11.46,110700.0,11.49,11.53,11.46,11.46,110700.0
2009-02-11 15:20:00,11.46,11.47,11.44,11.45,93900.0,11.46,11.47,11.44,11.45,93900.0
2009-02-11 15:25:00,11.45,11.47,11.43,11.45,95700.0,11.45,11.47,11.43,11.45,95700.0
2009-02-11 15:30:00,11.45,11.47,11.38,11.38,162600.0,11.45,11.47,11.38,11.38,162600.0
2009-02-11 15:35:00,11.37,11.42,11.37,11.4,143100.0,11.37,11.42,11.37,11.4,143100.0
2009-02-11 15:40:00,11.4,11.43,11.39,11.42,139500.0,11.4,11.43,11.39,11.42,139500.0
2009-02-11 15:45:00,11.42,11.48,11.42,11.43,237600.0,11.42,11.48,11.42,11.43,237600.0
2009-02-11 15:50:00,11.44,11.44,11.41,11.42,175500.0,11.44,11.44,11.41,11.42,175500.0
2009-02-11 15:55:00,11.42,11.45,11.42,11.43,244500.0,11.42,11.45,11.42,11.43,244500.0
2009-02-12 09:30:00,11.21,11.32,11.18,11.29,119700.0,11.21,11.32,11.18,11.29,119700.0
2009-02-12 09:35:00,11.3,11.33,11.25,11.26,336600.0,11.3,11.33,11.25,11.26,336600.0
2009-02-12 09:40:00,11.25,11.29,11.22,11.23,123600.0,11.25,11.29,11.22,11.23,123600.0
2009-02-12 09:45:00,11.22,11.25,11.17,11.18,143100.0,11.22,11.25,11.17,11.18,143100.0
2009-02-12 09:50:00,11.18,11.19,11.12,11.19,183900.0,11.18,11.19,11.12,11.19,183900.0
2009-02-12 09:55:00,11.18,11.21,11.15,11.15,66900.0,11.18,11.21,11.15,11.15,66900.0
2009-02-12 10:00:00,11.15,11.15,11.06,11.07,150900.0,11.15,11.15,11.06,11.07,150900.0
2009-02-12 10:05:00,11.07,11.2,11.05,11.19,165300.0,11.07,11.2,11.05,11.19,165300.0
2009-02-12 10:10:00,11.19,11.3,11.19,11.24,91500.0,11.19,11.3,11.19,11.24,91500.0
2009-02-12 10:15:00,11.24,11.25,11.2,11.2,74400.0,11.24,11.25,11.2,11.2,74400.0
2009-02-12 10:20:00,11.2,11.25,11.2,11.22,65400.0,11.2,11.25,11.2,11.22,65400.0
2009-02-12 10:25:00,11.22,11.28,11.2,11.27,60300.0,11.22,11.28,11.2,11.27,60300.0
2009-02-12 10:30:00,11.27,11.3,11.24,11.26,111300.0,11.27,11.3,11.24,11.26,111300.0
2009-02-12 10:35:00,11.26,11.26,11.23,11.24,86100.0,11.26,11.26,11.23,11.24,86100.0
2009-02-12 10:40:00,11.23,11.3,11.23,11.3,36300.0,11.23,11.3,11.23,11.3,36300.0
2009-02-12 10:45:00,11.31,11.33,11.29,11.29,77400.0,11.31,11.33,11.29,11.29,77400.0
2009-02-12 10:50:00,11.3,11.3,11.23,11.23,96600.0,11.3,11.3,11.23,11.23,96600.0
2009-02-12 10:55:00,11.23,11.27,11.21,11.27,63900.0,11.23,11.27,11.21,11.27,63900.0
2009-02-12 11:00:00,11.27,11.28,11.23,11.27,71100.0,11.27,11.28,11.23,11.27,71100.0
2009-02-12 11:05:00,11.27,11.32,11.27,11.32,183000.0,11.27,11.32,11.27,11.32,183000.0
2009-02-12 11:10:00,11.32,11.38,11.32,11.37,105300.0,11.32,11.38,11.32,11.37,105300.0
2009-02-12 11:15:00,11.37,11.38,11.31,11.31,84600.0,11.37,11.38,11.31,11.31,84600.0
2009-02-12 11:20:00,11.31,11.35,11.3,11.32,58800.0,11.31,11.35,11.3,11.32,58800.0
2009-02-12 11:25:00,11.33,11.35,11.32,11.33,40500.0,11.33,11.35,11.32,11.33,40500.0
2009-02-12 11:30:00,11.33,11.37,11.32,11.34,87000.0,11.33,11.37,11.32,11.34,87000.0
2009-02-12 11:35:00,11.33,11.37,11.32,11.33,64200.0,11.33,11.37,11.32,11.33,64200.0
2009-02-12 11:40:00,11.34,11.42,11.34,11.4,49500.0,11.34,11.42,11.34,11.4,49500.0
2009-02-12 11:45:00,11.41,11.42,11.37,11.4,36300.0,11.41,11.42,11.37,11.4,36300.0
2009-02-12 11:50:00,11.39,11.41,11.38,11.38,28200.0,11.39,11.41,11.38,11.38,28200.0
2009-02-12 11:55:00,11.38,11.4,11.37,11.37,26400.0,11.38,11.4,11.37,11.37,26400.0
2009-02-12 12:00:00,11.37,11.4,11.37,11.4,19800.0,11.37,11.4,11.37,11.4,19800.0
2009-02-12 12:05:00,11.4,11.41,11.38,11.38,31200.0,11.4,11.41,11.38,11.38,31200.0
2009-02-12 12:10:00,11.37,11.38,11.37,11.38,12600.0,11.37,11.38,11.37,11.38,12600.0
2009-02-12 12:15:00,11.37,11.39,11.37,11.39,27300.0,11.37,11.39,11.37,11.39,27300.0
2009-02-12 12:20:00,11.39,11.41,11.39,11.4,57300.0,11.39,11.41,11.39,11.4,57300.0
2009-02-12 12:25:00,11.4,11.42,11.39,11.4,53100.0,11.4,11.42,11.39,11.4,53100.0
2009-02-12 12:30:00,11.4,11.41,11.4,11.4,23400.0,11.4,11.41,11.4,11.4,23400.0
2009-02-12 12:35:00,11.41,11.41,11.39,11.4,54600.0,11.41,11.41,11.39,11.4,54600.0
2009-02-12 12:40:00,11.4,11.41,11.4,11.4,14400.0,11.4,11.41,11.4,11.4,14400.0
2009-02-12 12:45:00,11.4,11.4,11.36,11.37,86400.0,11.4,11.4,11.36,11.37,86400.0
2009-02-12 12:50:00,11.37,11.38,11.37,11.37,17700.0,11.37,11.38,11.37,11.37,17700.0
2009-02-12 12:55:00,11.37,11.38,11.35,11.35,60600.0,11.37,11.38,11.35,11.35,60600.0
2009-02-12 13:00:00,11.35,11.35,11.32,11.35,43200.0,11.35,11.35,11.32,11.35,43200.0
2009-02-12 13:05:00,11.35,11.35,11.32,11.33,30600.0,11.35,11.35,11.32,11.33,30600.0
2009-02-12 13:10:00,11.33,11.36,11.32,11.34,42000.0,11.33,11.36,11.32,11.34,42000.0
2009-02-12 13:15:00,11.33,11.33,11.29,11.31,52500.0,11.33,11.33,11.29,11.31,52500.0
2009-02-12 13:20:00,11.31,11.31,11.29,11.3,26700.0,11.31,11.31,11.29,11.3,26700.0
2009-02-12 13:25:00,11.31,11.35,11.3,11.32,32700.0,11.31,11.35,11.3,11.32,32700.0
2009-02-12 13:30:00,11.32,11.34,11.31,11.32,18300.0,11.32,11.34,11.31,11.32,18300.0
2009-02-12 13:35:00,11.31,11.32,11.29,11.31,29100.0,11.31,11.32,11.29,11.31,29100.0
2009-02-12 13:40:00,11.31,11.34,11.3,11.34,21300.0,11.31,11.34,11.3,11.34,21300.0
2009-02-12 13:45:00,11.33,11.34,11.26,11.29,91800.0,11.33,11.34,11.26,11.29,91800.0
2009-02-12 13:50:00,11.3,11.33,11.29,11.32,24900.0,11.3,11.33,11.29,11.32,24900.0
2009-02-12 13:55:00,11.32,11.36,11.32,11.36,23100.0,11.32,11.36,11.32,11.36,23100.0
2009-02-12 14:00:00,11.35,11.36,11.31,11.31,59100.0,11.35,11.36,11.31,11.31,59100.0
2009-02-12 14:05:00,11.31,11.36,11.31,11.34,65700.0,11.31,11.36,11.31,11.34,65700.0
2009-02-12 14:10:00,11.34,11.35,11.33,11.34,21300.0,11.34,11.35,11.33,11.34,21300.0
2009-02-12 14:15:00,11.34,11.39,11.33,11.33,69600.0,11.34,11.39,11.33,11.33,69600.0
2009-02-12 14:20:00,11.33,11.34,11.3,11.3,29700.0,11.33,11.34,11.3,11.3,29700.0
2009-02-12 14:25:00,11.3,11.31,11.28,11.29,63600.0,11.3,11.31,11.28,11.29,63600.0
2009-02-12 14:30:00,11.29,11.3,11.26,11.27,40200.0,11.29,11.3,11.26,11.27,40200.0
2009-02-12 14:35:00,11.27,11.28,11.23,11.24,65400.0,11.27,11.28,11.23,11.24,65400.0
2009-02-12 14:40:00,11.24,11.28,11.23,11.28,55200.0,11.24,11.28,11.23,11.28,55200.0
2009-02-12 14:45:00,11.28,11.28,11.23,11.26,81900.0,11.28,11.28,11.23,11.26,81900.0
2009-02-12 14:50:00,11.27,11.27,11.25,11.26,50400.0,11.27,11.27,11.25,11.26,50400.0
2009-02-12 14:55:00,11.26,11.27,11.25,11.27,67800.0,11.26,11.27,11.25,11.27,67800.0
2009-02-12 15:00:00,11.27,11.28,11.24,11.26,79500.0,11.27,11.28,11.24,11.26,79500.0
2009-02-12 15:05:00,11.26,11.28,11.24,11.28,88200.0,11.26,11.28,11.24,11.28,88200.0
2009-02-12 15:10:00,11.28,11.34,11.28,11.32,180900.0,11.28,11.34,11.28,11.32,180900.0
2009-02-12 15:15:00,11.32,11.33,11.31,11.33,88800.0,11.32,11.33,11.31,11.33,88800.0
2009-02-12 15:20:00,11.33,11.38,11.3,11.33,139500.0,11.33,11.38,11.3,11.33,139500.0
2009-02-12 15:25:00,11.34,11.41,11.33,11.4,137700.0,11.34,11.41,11.33,11.4,137700.0
2009-02-12 15:30:00,11.4,11.43,11.36,11.41,138300.0,11.4,11.43,11.36,11.41,138300.0
2009-02-12 15:35:00,11.41,11.43,11.38,11.39,134400.0,11.41,11.43,11.38,11.39,134400.0
2009-02-12 15:40:00,11.39,11.49,11.38,11.48,122400.0,11.39,11.49,11.38,11.48,122400.0
2009-02-12 15:45:00,11.48,11.49,11.45,11.47,190200.0,11.48,11.49,11.45,11.47,190200.0
2009-02-12 15:50:00,11.47,11.53,11.47,11.53,271800.0,11.47,11.53,11.47,11.53,271800.0
2009-02-12 15:55:00,11.53,11.56,11.5,11.55,250800.0,11.53,11.56,11.5,11.55,250800.0
2009-02-13 09:30:00,11.45,11.55,11.44,11.51,120900.0,11.45,11.55,11.44,11.51,120900.0
2009-02-13 09:35:00,11.51,11.51,11.34,11.46,98100.0,11.51,11.51,11.34,11.46,98100.0
2009-02-13 09:40:00,11.46,11.47,11.45,11.45,46500.0,11.46,11.47,11.45,11.45,46500.0
2009-02-13 09:45:00,11.45,11.45,11.4,11.42,50700.0,11.45,11.45,11.4,11.42,50700.0
2009-02-13 09:50:00,11.42,11.43,11.41,11.42,33300.0,11.42,11.43,11.41,11.42,33300.0
2009-02-13 09:55:00,11.43,11.51,11.41,11.49,132300.0,11.43,11.51,11.41,11.49,132300.0
2009-02-13 10:00:00,11.49,11.5,11.41,11.43,54000.0,11.49,11.5,11.41,11.43,54000.0
2009-02-13 10:05:00,11.43,11.44,11.39,11.39,77100.0,11.43,11.44,11.39,11.39,77100.0
2009-02-13 10:10:00,11.39,11.42,11.39,11.4,49800.0,11.39,11.42,11.39,11.4,49800.0
2009-02-13 10:15:00,11.4,11.4,11.38,11.38,66600.0,11.4,11.4,11.38,11.38,66600.0
2009-02-13 10:20:00,11.38,11.42,11.38,11.41,72900.0,11.38,11.42,11.38,11.41,72900.0
2009-02-13 10:25:00,11.41,11.45,11.4,11.44,30300.0,11.41,11.45,11.4,11.44,30300.0
2009-02-13 10:30:00,11.44,11.49,11.44,11.48,29700.0,11.44,11.49,11.44,11.48,29700.0
2009-02-13 10:35:00,11.48,11.51,11.48,11.51,133500.0,11.48,11.51,11.48,11.51,133500.0
2009-02-13 10:40:00,11.51,11.52,11.5,11.51,137400.0,11.51,11.52,11.5,11.51,137400.0
2009-02-13 10:45:00,11.51,11.52,11.49,11.5,75000.0,11.51,11.52,11.49,11.5,75000.0
2009-02-13 10:50:00,11.49,11.5,11.47,11.47,37200.0,11.49,11.5,11.47,11.47,37200.0
2009-02-13 10:55:00,11.47,11.48,11.47,11.47,20400.0,11.47,11.48,11.47,11.47,20400.0
2009-02-13 11:00:00,11.47,11.47,11.41,11.42,66300.0,11.47,11.47,11.41,11.42,66300.0
2009-02-13 11:05:00,11.41,11.47,11.41,11.47,33900.0,11.41,11.47,11.41,11.47,33900.0
2009-02-13 11:10:00,11.46,11.47,11.43,11.44,37800.0,11.46,11.47,11.43,11.44,37800.0
2009-02-13 11:15:00,11.44,11.44,11.43,11.44,30000.0,11.44,11.44,11.43,11.44,30000.0
2009-02-13 11:20:00,11.44,11.44,11.42,11.43,48300.0,11.44,11.44,11.42,11.43,48300.0
2009-02-13 11:25:00,11.44,11.46,11.43,11.43,84300.0,11.44,11.46,11.43,11.43,84300.0
2009-02-13 11:30:00,11.43,11.44,11.43,11.43,75300.0,11.43,11.44,11.43,11.43,75300.0
2009-02-13 11:35:00,11.44,11.45,11.43,11.43,95400.0,11.44,11.45,11.43,11.43,95400.0
2009-02-13 11:40:00,11.44,11.44,11.43,11.44,96600.0,11.44,11.44,11.43,11.44,96600.0
2009-02-13 11:45:00,11.44,11.44,11.43,11.44,77700.0,11.44,11.44,11.43,11.44,77700.0
2009-02-13 11:50:00,11.44,11.45,11.43,11.45,73200.0,11.44,11.45,11.43,11.45,73200.0
2009-02-13 11:55:00,11.45,11.45,11.43,11.44,29400.0,11.45,11.45,11.43,11.44,29400.0
2009-02-13 12:00:00,11.44,11.44,11.43,11.43,87600.0,11.44,11.44,11.43,11.43,87600.0
2009-02-13 12:05:00,11.43,11.43,11.4,11.4,93300.0,11.43,11.43,11.4,11.4,93300.0
2009-02-13 12:10:00,11.4,11.42,11.4,11.42,49200.0,11.4,11.42,11.4,11.42,49200.0
2009-02-13 12:15:00,11.41,11.42,11.4,11.41,49800.0,11.41,11.42,11.4,11.41,49800.0
2009-02-13 12:20:00,11.41,11.44,11.4,11.44,55800.0,11.41,11.44,11.4,11.44,55800.0
2009-02-13 12:25:00,11.44,11.45,11.42,11.42,16200.0,11.44,11.45,11.42,11.42,16200.0
2009-02-13 12:30:00,11.42,11.43,11.41,11.41,63900.0,11.42,11.43,11.41,11.41,63900.0
2009-02-13 12:35:00,11.41,11.42,11.4,11.41,75600.0,11.41,11.42,11.4,11.41,75600.0
2009-02-13 12:40:00,11.41,11.43,11.38,11.38,105000.0,11.41,11.43,11.38,11.38,105000.0
2009-02-13 12:45:00,11.38,11.4,11.38,11.39,65400.0,11.38,11.4,11.38,11.39,65400.0
2009-02-13 12:50:00,11.39,11.43,11.38,11.41,154800.0,11.39,11.43,11.38,11.41,154800.0
2009-02-13 12:55:00,11.41,11.42,11.4,11.41,254400.0,11.41,11.42,11.4,11.41,254400.0
2009-02-13 13:00:00,11.41,11.43,11.4,11.42,87600.0,11.41,11.43,11.4,11.42,87600.0
2009-02-13 13:05:00,11.42,11.44,11.41,11.42,39000.0,11.42,11.44,11.41,11.42,39000.0
2009-02-13 13:10:00,11.42,11.42,11.36,11.36,58500.0,11.42,11.42,11.36,11.36,58500.0
2009-02-13 13:15:00,11.36,11.39,11.35,11.38,52800.0,11.36,11.39,11.35,11.38,52800.0
2009-02-13 13:20:00,11.39,11.4,11.37,11.37,123900.0,11.39,11.4,11.37,11.37,123900.0
2009-02-13 13:25:00,11.38,11.4,11.38,11.4,59700.0,11.38,11.4,11.38,11.4,59700.0
2009-02-13 13:30:00,11.4,11.41,11.38,11.39,42600.0,11.4,11.41,11.38,11.39,42600.0
2009-02-13 13:35:00,11.39,11.4,11.36,11.36,122700.0,11.39,11.4,11.36,11.36,122700.0
2009-02-13 13:40:00,11.36,11.36,11.32,11.35,249000.0,11.36,11.36,11.32,11.35,249000.0
2009-02-13 13:45:00,11.35,11.35,11.31,11.35,131700.0,11.35,11.35,11.31,11.35,131700.0
2009-02-13 13:50:00,11.34,11.39,11.34,11.37,45600.0,11.34,11.39,11.34,11.37,45600.0
2009-02-13 13:55:00,11.38,11.38,11.33,11.35,85200.0,11.38,11.38,11.33,11.35,85200.0
2009-02-13 14:00:00,11.35,11.4,11.34,11.38,123600.0,11.35,11.4,11.34,11.38,123600.0
2009-02-13 14:05:00,11.38,11.38,11.34,11.36,58200.0,11.38,11.38,11.34,11.36,58200.0
2009-02-13 14:10:00,11.37,11.39,11.37,11.37,131700.0,11.37,11.39,11.37,11.37,131700.0
2009-02-13 14:15:00,11.37,11.37,11.32,11.33,68400.0,11.37,11.37,11.32,11.33,68400.0
2009-02-13 14:20:00,11.35,11.35,11.31,11.32,51000.0,11.35,11.35,11.31,11.32,51000.0
2009-02-13 14:25:00,11.33,11.33,11.3,11.31,60900.0,11.33,11.33,11.3,11.31,60900.0
2009-02-13 14:30:00,11.3,11.3,11.25,11.28,240300.0,11.3,11.3,11.25,11.28,240300.0
2009-02-13 14:35:00,11.29,11.3,11.28,11.29,72900.0,11.29,11.3,11.28,11.29,72900.0
2009-02-13 14:40:00,11.29,11.33,11.29,11.3,90300.0,11.29,11.33,11.29,11.3,90300.0
2009-02-13 14:45:00,11.3,11.3,11.27,11.28,94800.0,11.3,11.3,11.27,11.28,94800.0
2009-02-13 14:50:00,11.28,11.28,11.24,11.26,175800.0,11.28,11.28,11.24,11.26,175800.0
2009-02-13 14:55:00,11.26,11.26,11.21,11.22,119700.0,11.26,11.26,11.21,11.22,119700.0
2009-02-13 15:00:00,11.22,11.26,11.22,11.25,105900.0,11.22,11.26,11.22,11.25,105900.0
2009-02-13 15:05:00,11.25,11.25,11.18,11.19,118800.0,11.25,11.25,11.18,11.19,118800.0
2009-02-13 15:10:00,11.19,11.21,11.19,11.2,126900.0,11.19,11.21,11.19,11.2,126900.0
2009-02-13 15:15:00,11.2,11.2,11.19,11.2,107100.0,11.2,11.2,11.19,11.2,107100.0
2009-02-13 15:20:00,11.2,11.21,11.2,11.2,103800.0,11.2,11.21,11.2,11.2,103800.0
2009-02-13 15:25:00,11.2,11.25,11.2,11.23,168000.0,11.2,11.25,11.2,11.23,168000.0
2009-02-13 15:30:00,11.23,11.28,11.23,11.26,115500.0,11.23,11.28,11.23,11.26,115500.0
2009-02-13 15:35:00,11.25,11.27,11.25,11.26,205800.0,11.25,11.27,11.25,11.26,205800.0
2009-02-13 15:40:00,11.26,11.31,11.25,11.27,204300.0,11.26,11.31,11.25,11.27,204300.0
2009-02-13 15:45:00,11.27,11.28,11.24,11.27,167700.0,11.27,11.28,11.24,11.27,167700.0
2009-02-13 15:50:00,11.27,11.28,11.26,11.27,143700.0,11.27,11.28,11.26,11.27,143700.0
2009-02-13 15:55:00,11.26,11.27,11.21,11.22,286500.0,11.26,11.27,11.21,11.22,286500.0
2009-02-17 09:30:00,11.01,11.08,10.99,10.99,140100.0,11.01,11.08,10.99,10.99,140100.0
2009-02-17 09:35:00,10.99,11.14,10.98,11.02,156000.0,10.99,11.14,10.98,11.02,156000.0
2009-02-17 09:40:00,11.02,11.1,11.01,11.05,132600.0,11.02,11.1,11.01,11.05,132600.0
2009-02-17 09:45:00,11.06,11.16,11.06,11.16,309900.0,11.06,11.16,11.06,11.16,309900.0
2009-02-17 09:50:00,11.17,11.21,11.14,11.2,287400.0,11.17,11.21,11.14,11.2,287400.0
2009-02-17 09:55:00,11.2,11.27,11.18,11.27,207000.0,11.2,11.27,11.18,11.27,207000.0
2009-02-17 10:00:00,11.27,11.39,11.26,11.37,218100.0,11.27,11.39,11.26,11.37,218100.0
2009-02-17 10:05:00,11.37,11.39,11.32,11.38,193500.0,11.37,11.39,11.32,11.38,193500.0
2009-02-17 10:10:00,11.38,11.45,11.36,11.43,200100.0,11.38,11.45,11.36,11.43,200100.0
2009-02-17 10:15:00,11.44,11.49,11.43,11.46,247500.0,11.44,11.49,11.43,11.46,247500.0
2009-02-17 10:20:00,11.46,11.47,11.44,11.44,149700.0,11.46,11.47,11.44,11.44,149700.0
2009-02-17 10:25:00,11.44,11.46,11.42,11.46,123900.0,11.44,11.46,11.42,11.46,123900.0
2009-02-17 10:30:00,11.46,11.47,11.44,11.44,119400.0,11.46,11.47,11.44,11.44,119400.0
2009-02-17 10:35:00,11.44,11.46,11.43,11.44,42900.0,11.44,11.46,11.43,11.44,42900.0
2009-02-17 10:40:00,11.44,11.48,11.44,11.48,124800.0,11.44,11.48,11.44,11.48,124800.0
2009-02-17 10:45:00,11.47,11.53,11.47,11.5,186300.0,11.47,11.53,11.47,11.5,186300.0
2009-02-17 10:50:00,11.49,11.54,11.49,11.51,177300.0,11.49,11.54,11.49,11.51,177300.0
2009-02-17 10:55:00,11.51,11.56,11.5,11.56,114000.0,11.51,11.56,11.5,11.56,114000.0
2009-02-17 11:00:00,11.56,11.56,11.52,11.52,84600.0,11.56,11.56,11.52,11.52,84600.0
2009-02-17 11:05:00,11.52,11.52,11.48,11.49,132000.0,11.52,11.52,11.48,11.49,132000.0
2009-02-17 11:10:00,11.48,11.49,11.46,11.47,141000.0,11.48,11.49,11.46,11.47,141000.0
2009-02-17 11:15:00,11.47,11.48,11.43,11.43,160800.0,11.47,11.48,11.43,11.43,160800.0
2009-02-17 11:20:00,11.43,11.46,11.43,11.44,57600.0,11.43,11.46,11.43,11.44,57600.0
2009-02-17 11:25:00,11.44,11.44,11.41,11.42,141300.0,11.44,11.44,11.41,11.42,141300.0
2009-02-17 11:30:00,11.42,11.43,11.42,11.42,51000.0,11.42,11.43,11.42,11.42,51000.0
2009-02-17 11:35:00,11.42,11.45,11.42,11.44,39000.0,11.42,11.45,11.42,11.44,39000.0
2009-02-17 11:40:00,11.44,11.46,11.44,11.46,48600.0,11.44,11.46,11.44,11.46,48600.0
2009-02-17 11:45:00,11.46,11.46,11.45,11.46,58500.0,11.46,11.46,11.45,11.46,58500.0
2009-02-17 11:50:00,11.46,11.46,11.42,11.44,91500.0,11.46,11.46,11.42,11.44,91500.0
2009-02-17 11:55:00,11.43,11.43,11.42,11.43,110100.0,11.43,11.43,11.42,11.43,110100.0
2009-02-17 12:00:00,11.42,11.48,11.42,11.48,178800.0,11.42,11.48,11.42,11.48,178800.0
2009-02-17 12:05:00,11.47,11.5,11.47,11.49,56700.0,11.47,11.5,11.47,11.49,56700.0
2009-02-17 12:10:00,11.49,11.49,11.46,11.47,55200.0,11.49,11.49,11.46,11.47,55200.0
2009-02-17 12:15:00,11.46,11.48,11.46,11.47,48000.0,11.46,11.48,11.46,11.47,48000.0
2009-02-17 12:20:00,11.47,11.47,11.43,11.47,76800.0,11.47,11.47,11.43,11.47,76800.0
2009-02-17 12:25:00,11.47,11.5,11.46,11.49,62700.0,11.47,11.5,11.46,11.49,62700.0
2009-02-17 12:30:00,11.49,11.52,11.49,11.51,79800.0,11.49,11.52,11.49,11.51,79800.0
2009-02-17 12:35:00,11.51,11.52,11.5,11.5,72600.0,11.51,11.52,11.5,11.5,72600.0
2009-02-17 12:40:00,11.51,11.51,11.48,11.48,137700.0,11.51,11.51,11.48,11.48,137700.0
2009-02-17 12:45:00,11.48,11.49,11.46,11.47,37800.0,11.48,11.49,11.46,11.47,37800.0
2009-02-17 12:50:00,11.46,11.47,11.46,11.47,29400.0,11.46,11.47,11.46,11.47,29400.0
2009-02-17 12:55:00,11.47,11.48,11.44,11.47,105000.0,11.47,11.48,11.44,11.47,105000.0
2009-02-17 13:00:00,11.47,11.48,11.46,11.46,96000.0,11.47,11.48,11.46,11.46,96000.0
2009-02-17 13:05:00,11.46,11.49,11.45,11.48,72300.0,11.46,11.49,11.45,11.48,72300.0
2009-02-17 13:10:00,11.48,11.51,11.48,11.5,170100.0,11.48,11.51,11.48,11.5,170100.0
2009-02-17 13:15:00,11.5,11.52,11.46,11.47,130200.0,11.5,11.52,11.46,11.47,130200.0
2009-02-17 13:20:00,11.47,11.48,11.43,11.45,98700.0,11.47,11.48,11.43,11.45,98700.0
2009-02-17 13:25:00,11.45,11.47,11.45,11.47,48300.0,11.45,11.47,11.45,11.47,48300.0
2009-02-17 13:30:00,11.47,11.47,11.44,11.47,42600.0,11.47,11.47,11.44,11.47,42600.0
2009-02-17 13:35:00,11.48,11.48,11.46,11.47,54300.0,11.48,11.48,11.46,11.47,54300.0
2009-02-17 13:40:00,11.47,11.5,11.46,11.48,41400.0,11.47,11.5,11.46,11.48,41400.0
2009-02-17 13:45:00,11.48,11.5,11.46,11.47,83700.0,11.48,11.5,11.46,11.47,83700.0
2009-02-17 13:50:00,11.47,11.48,11.45,11.45,73800.0,11.47,11.48,11.45,11.45,73800.0
2009-02-17 13:55:00,11.45,11.45,11.43,11.45,41100.0,11.45,11.45,11.43,11.45,41100.0
2009-02-17 14:00:00,11.45,11.46,11.42,11.44,46500.0,11.45,11.46,11.42,11.44,46500.0
2009-02-17 14:05:00,11.44,11.48,11.44,11.47,56400.0,11.44,11.48,11.44,11.47,56400.0
2009-02-17 14:10:00,11.47,11.48,11.46,11.46,68100.0,11.47,11.48,11.46,11.46,68100.0
2009-02-17 14:15:00,11.46,11.48,11.45,11.46,50100.0,11.46,11.48,11.45,11.46,50100.0
2009-02-17 14:20:00,11.46,11.47,11.41,11.42,79500.0,11.46,11.47,11.41,11.42,79500.0
2009-02-17 14:25:00,11.42,11.44,11.42,11.43,58800.0,11.42,11.44,11.42,11.43,58800.0
2009-02-17 14:30:00,11.43,11.46,11.42,11.43,64500.0,11.43,11.46,11.42,11.43,64500.0
2009-02-17 14:35:00,11.44,11.45,11.42,11.44,61200.0,11.44,11.45,11.42,11.44,61200.0
2009-02-17 14:40:00,11.44,11.44,11.41,11.43,60900.0,11.44,11.44,11.41,11.43,60900.0
2009-02-17 14:45:00,11.42,11.43,11.4,11.41,64500.0,11.42,11.43,11.4,11.41,64500.0
2009-02-17 14:50:00,11.4,11.43,11.39,11.39,81900.0,11.4,11.43,11.39,11.39,81900.0
2009-02-17 14:55:00,11.39,11.41,11.38,11.41,76800.0,11.39,11.41,11.38,11.41,76800.0
2009-02-17 15:00:00,11.4,11.41,11.36,11.38,82800.0,11.4,11.41,11.36,11.38,82800.0
2009-02-17 15:05:00,11.38,11.43,11.37,11.42,97200.0,11.38,11.43,11.37,11.42,97200.0
2009-02-17 15:10:00,11.42,11.43,11.4,11.42,64800.0,11.42,11.43,11.4,11.42,64800.0
2009-02-17 15:15:00,11.42,11.44,11.39,11.39,62100.0,11.42,11.44,11.39,11.39,62100.0
2009-02-17 15:20:00,11.38,11.4,11.36,11.39,57900.0,11.38,11.4,11.36,11.39,57900.0
2009-02-17 15:25:00,11.39,11.4,11.36,11.38,85200.0,11.39,11.4,11.36,11.38,85200.0
2009-02-17 15:30:00,11.38,11.49,11.38,11.48,149400.0,11.38,11.49,11.38,11.48,149400.0
2009-02-17 15:35:00,11.47,11.49,11.45,11.48,123900.0,11.47,11.49,11.45,11.48,123900.0
2009-02-17 15:40:00,11.48,11.48,11.39,11.39,152100.0,11.48,11.48,11.39,11.39,152100.0
2009-02-17 15:45:00,11.39,11.44,11.39,11.39,174000.0,11.39,11.44,11.39,11.39,174000.0
2009-02-17 15:50:00,11.4,11.41,11.38,11.4,225000.0,11.4,11.41,11.38,11.4,225000.0
2009-02-17 15:55:00,11.4,11.42,11.38,11.39,501300.0,11.4,11.42,11.38,11.39,501300.0
2009-02-18 09:30:00,11.55,11.57,11.35,11.37,126600.0,11.55,11.57,11.35,11.37,126600.0
2009-02-18 09:35:00,11.36,11.49,11.36,11.42,83700.0,11.36,11.49,11.36,11.42,83700.0
2009-02-18 09:40:00,11.42,11.46,11.37,11.46,93600.0,11.42,11.46,11.37,11.46,93600.0
2009-02-18 09:45:00,11.47,11.52,11.44,11.51,122700.0,11.47,11.52,11.44,11.51,122700.0
2009-02-18 09:50:00,11.52,11.62,11.5,11.57,155400.0,11.52,11.62,11.5,11.57,155400.0
2009-02-18 09:55:00,11.58,11.66,11.56,11.57,282000.0,11.58,11.66,11.56,11.57,282000.0
2009-02-18 10:00:00,11.56,11.58,11.49,11.5,126600.0,11.56,11.58,11.49,11.5,126600.0
2009-02-18 10:05:00,11.52,11.52,11.44,11.46,75600.0,11.52,11.52,11.44,11.46,75600.0
2009-02-18 10:10:00,11.46,11.48,11.44,11.45,91500.0,11.46,11.48,11.44,11.45,91500.0
2009-02-18 10:15:00,11.45,11.51,11.45,11.46,66300.0,11.45,11.51,11.45,11.46,66300.0
2009-02-18 10:20:00,11.46,11.51,11.45,11.46,42600.0,11.46,11.51,11.45,11.46,42600.0
2009-02-18 10:25:00,11.46,11.46,11.44,11.45,49800.0,11.46,11.46,11.44,11.45,49800.0
2009-02-18 10:30:00,11.44,11.46,11.42,11.42,73800.0,11.44,11.46,11.42,11.42,73800.0
2009-02-18 10:35:00,11.43,11.48,11.41,11.41,103500.0,11.43,11.48,11.41,11.41,103500.0
2009-02-18 10:40:00,11.41,11.42,11.36,11.38,75000.0,11.41,11.42,11.36,11.38,75000.0
2009-02-18 10:45:00,11.38,11.43,11.38,11.43,86700.0,11.38,11.43,11.38,11.43,86700.0
2009-02-18 10:50:00,11.43,11.44,11.4,11.41,56700.0,11.43,11.44,11.4,11.41,56700.0
2009-02-18 10:55:00,11.41,11.43,11.4,11.4,69900.0,11.41,11.43,11.4,11.4,69900.0
2009-02-18 11:00:00,11.4,11.4,11.37,11.37,45300.0,11.4,11.4,11.37,11.37,45300.0
2009-02-18 11:05:00,11.37,11.38,11.35,11.38,81900.0,11.37,11.38,11.35,11.38,81900.0
2009-02-18 11:10:00,11.38,11.38,11.35,11.37,57300.0,11.38,11.38,11.35,11.37,57300.0
2009-02-18 11:15:00,11.37,11.44,11.37,11.43,86100.0,11.37,11.44,11.37,11.43,86100.0
2009-02-18 11:20:00,11.43,11.48,11.42,11.47,69300.0,11.43,11.48,11.42,11.47,69300.0
2009-02-18 11:25:00,11.47,11.49,11.46,11.47,68400.0,11.47,11.49,11.46,11.47,68400.0
2009-02-18 11:30:00,11.47,11.47,11.43,11.44,54300.0,11.47,11.47,11.43,11.44,54300.0
2009-02-18 11:35:00,11.44,11.44,11.43,11.44,38100.0,11.44,11.44,11.43,11.44,38100.0
2009-02-18 11:40:00,11.44,11.45,11.43,11.44,51600.0,11.44,11.45,11.43,11.44,51600.0
2009-02-18 11:45:00,11.44,11.44,11.42,11.42,60300.0,11.44,11.44,11.42,11.42,60300.0
2009-02-18 11:50:00,11.42,11.43,11.39,11.39,67800.0,11.42,11.43,11.39,11.39,67800.0
2009-02-18 11:55:00,11.39,11.42,11.38,11.4,84900.0,11.39,11.42,11.38,11.4,84900.0
2009-02-18 12:00:00,11.4,11.42,11.38,11.4,196500.0,11.4,11.42,11.38,11.4,196500.0
2009-02-18 12:05:00,11.4,11.42,11.39,11.41,89400.0,11.4,11.42,11.39,11.41,89400.0
2009-02-18 12:10:00,11.42,11.43,11.4,11.42,135900.0,11.42,11.43,11.4,11.42,135900.0
2009-02-18 12:15:00,11.42,11.43,11.39,11.39,75600.0,11.42,11.43,11.39,11.39,75600.0
2009-02-18 12:20:00,11.39,11.39,11.34,11.34,58200.0,11.39,11.39,11.34,11.34,58200.0
2009-02-18 12:25:00,11.34,11.34,11.29,11.31,123900.0,11.34,11.34,11.29,11.31,123900.0
2009-02-18 12:30:00,11.31,11.31,11.28,11.29,165300.0,11.31,11.31,11.28,11.29,165300.0
2009-02-18 12:35:00,11.29,11.29,11.28,11.28,49500.0,11.29,11.29,11.28,11.28,49500.0
2009-02-18 12:40:00,11.28,11.28,11.22,11.23,174600.0,11.28,11.28,11.22,11.23,174600.0
2009-02-18 12:45:00,11.23,11.27,11.18,11.18,96000.0,11.23,11.27,11.18,11.18,96000.0
2009-02-18 12:50:00,11.18,11.23,11.18,11.21,76200.0,11.18,11.23,11.18,11.21,76200.0
2009-02-18 12:55:00,11.21,11.24,11.2,11.22,57600.0,11.21,11.24,11.2,11.22,57600.0
2009-02-18 13:00:00,11.22,11.27,11.21,11.22,72900.0,11.22,11.27,11.21,11.22,72900.0
2009-02-18 13:05:00,11.22,11.23,11.19,11.21,51600.0,11.22,11.23,11.19,11.21,51600.0
2009-02-18 13:10:00,11.21,11.25,11.21,11.25,46800.0,11.21,11.25,11.21,11.25,46800.0
2009-02-18 13:15:00,11.25,11.25,11.2,11.21,50100.0,11.25,11.25,11.2,11.21,50100.0
2009-02-18 13:20:00,11.2,11.22,11.2,11.22,46200.0,11.2,11.22,11.2,11.22,46200.0
2009-02-18 13:25:00,11.22,11.26,11.22,11.26,36000.0,11.22,11.26,11.22,11.26,36000.0
2009-02-18 13:30:00,11.25,11.26,11.24,11.25,32400.0,11.25,11.26,11.24,11.25,32400.0
2009-02-18 13:35:00,11.25,11.26,11.21,11.22,94200.0,11.25,11.26,11.21,11.22,94200.0
2009-02-18 13:40:00,11.22,11.22,11.21,11.21,106200.0,11.22,11.22,11.21,11.21,106200.0
2009-02-18 13:45:00,11.21,11.24,11.21,11.23,57900.0,11.21,11.24,11.21,11.23,57900.0
2009-02-18 13:50:00,11.23,11.23,11.21,11.23,53100.0,11.23,11.23,11.21,11.23,53100.0
2009-02-18 13:55:00,11.23,11.25,11.22,11.23,40200.0,11.23,11.25,11.22,11.23,40200.0
2009-02-18 14:00:00,11.23,11.25,11.21,11.21,74400.0,11.23,11.25,11.21,11.21,74400.0
2009-02-18 14:05:00,11.21,11.24,11.2,11.24,63900.0,11.21,11.24,11.2,11.24,63900.0
2009-02-18 14:10:00,11.24,11.26,11.24,11.26,178200.0,11.24,11.26,11.24,11.26,178200.0
2009-02-18 14:15:00,11.25,11.28,11.25,11.28,91800.0,11.25,11.28,11.25,11.28,91800.0
2009-02-18 14:20:00,11.28,11.33,11.27,11.33,111600.0,11.28,11.33,11.27,11.33,111600.0
2009-02-18 14:25:00,11.32,11.33,11.29,11.31,128400.0,11.32,11.33,11.29,11.31,128400.0
2009-02-18 14:30:00,11.32,11.34,11.31,11.31,87300.0,11.32,11.34,11.31,11.31,87300.0
2009-02-18 14:35:00,11.31,11.34,11.31,11.34,93600.0,11.31,11.34,11.31,11.34,93600.0
2009-02-18 14:40:00,11.34,11.34,11.31,11.31,94200.0,11.34,11.34,11.31,11.31,94200.0
2009-02-18 14:45:00,11.32,11.34,11.31,11.33,97500.0,11.32,11.34,11.31,11.33,97500.0
2009-02-18 14:50:00,11.32,11.34,11.32,11.34,61200.0,11.32,11.34,11.32,11.34,61200.0
2009-02-18 14:55:00,11.33,11.38,11.31,11.35,84900.0,11.33,11.38,11.31,11.35,84900.0
2009-02-18 15:00:00,11.36,11.39,11.33,11.36,117900.0,11.36,11.39,11.33,11.36,117900.0
2009-02-18 15:05:00,11.36,11.37,11.31,11.31,89700.0,11.36,11.37,11.31,11.31,89700.0
2009-02-18 15:10:00,11.3,11.35,11.3,11.33,83400.0,11.3,11.35,11.3,11.33,83400.0
2009-02-18 15:15:00,11.32,11.35,11.3,11.32,87600.0,11.32,11.35,11.3,11.32,87600.0
2009-02-18 15:20:00,11.33,11.36,11.32,11.34,110100.0,11.33,11.36,11.32,11.34,110100.0
2009-02-18 15:25:00,11.34,11.34,11.32,11.32,122700.0,11.34,11.34,11.32,11.32,122700.0
2009-02-18 15:30:00,11.32,11.33,11.32,11.32,91800.0,11.32,11.33,11.32,11.32,91800.0
2009-02-18 15:35:00,11.32,11.32,11.29,11.29,92100.0,11.32,11.32,11.29,11.29,92100.0
2009-02-18 15:40:00,11.29,11.32,11.29,11.3,91500.0,11.29,11.32,11.29,11.3,91500.0
2009-02-18 15:45:00,11.3,11.33,11.3,11.31,141000.0,11.3,11.33,11.3,11.31,141000.0
2009-02-18 15:50:00,11.31,11.34,11.28,11.32,175500.0,11.31,11.34,11.28,11.32,175500.0
2009-02-18 15:55:00,11.32,11.35,11.3,11.31,307800.0,11.32,11.35,11.3,11.31,307800.0
2009-02-19 09:30:00,11.32,11.45,11.31,11.37,150300.0,11.32,11.45,11.31,11.37,150300.0
2009-02-19 09:35:00,11.38,11.49,11.36,11.38,132000.0,11.38,11.49,11.36,11.38,132000.0
2009-02-19 09:40:00,11.38,11.4,11.38,11.39,86700.0,11.38,11.4,11.38,11.39,86700.0
2009-02-19 09:45:00,11.39,11.42,11.39,11.4,68700.0,11.39,11.42,11.39,11.4,68700.0
2009-02-19 09:50:00,11.4,11.42,11.39,11.4,74400.0,11.4,11.42,11.39,11.4,74400.0
2009-02-19 09:55:00,11.4,11.41,11.36,11.4,62100.0,11.4,11.41,11.36,11.4,62100.0
2009-02-19 10:00:00,11.4,11.41,11.36,11.41,59400.0,11.4,11.41,11.36,11.41,59400.0
2009-02-19 10:05:00,11.4,11.4,11.36,11.39,27600.0,11.4,11.4,11.36,11.39,27600.0
2009-02-19 10:10:00,11.39,11.41,11.38,11.4,53700.0,11.39,11.41,11.38,11.4,53700.0
2009-02-19 10:15:00,11.39,11.42,11.39,11.4,90900.0,11.39,11.42,11.39,11.4,90900.0
2009-02-19 10:20:00,11.4,11.42,11.38,11.39,41700.0,11.4,11.42,11.38,11.39,41700.0
2009-02-19 10:25:00,11.39,11.39,11.35,11.35,44100.0,11.39,11.39,11.35,11.35,44100.0
2009-02-19 10:30:00,11.36,11.36,11.32,11.32,46500.0,11.36,11.36,11.32,11.32,46500.0
2009-02-19 10:35:00,11.31,11.33,11.31,11.33,47400.0,11.31,11.33,11.31,11.33,47400.0
2009-02-19 10:40:00,11.32,11.33,11.31,11.32,35100.0,11.32,11.33,11.31,11.32,35100.0
2009-02-19 10:45:00,11.32,11.32,11.3,11.32,53400.0,11.32,11.32,11.3,11.32,53400.0
2009-02-19 10:50:00,11.32,11.32,11.26,11.27,40500.0,11.32,11.32,11.26,11.27,40500.0
2009-02-19 10:55:00,11.26,11.28,11.26,11.27,27300.0,11.26,11.28,11.26,11.27,27300.0
2009-02-19 11:00:00,11.27,11.31,11.27,11.29,60000.0,11.27,11.31,11.27,11.29,60000.0
2009-02-19 11:05:00,11.29,11.35,11.29,11.35,48000.0,11.29,11.35,11.29,11.35,48000.0
2009-02-19 11:10:00,11.35,11.35,11.31,11.32,26700.0,11.35,11.35,11.31,11.32,26700.0
2009-02-19 11:15:00,11.32,11.32,11.3,11.32,26100.0,11.32,11.32,11.3,11.32,26100.0
2009-02-19 11:20:00,11.32,11.35,11.32,11.35,45000.0,11.32,11.35,11.32,11.35,45000.0
2009-02-19 11:25:00,11.35,11.37,11.35,11.37,35700.0,11.35,11.37,11.35,11.37,35700.0
2009-02-19 11:30:00,11.37,11.38,11.36,11.37,40200.0,11.37,11.38,11.36,11.37,40200.0
2009-02-19 11:35:00,11.37,11.38,11.35,11.38,48000.0,11.37,11.38,11.35,11.38,48000.0
2009-02-19 11:40:00,11.38,11.39,11.35,11.36,48600.0,11.38,11.39,11.35,11.36,48600.0
2009-02-19 11:45:00,11.36,11.37,11.35,11.36,36900.0,11.36,11.37,11.35,11.36,36900.0
2009-02-19 11:50:00,11.35,11.37,11.35,11.35,32700.0,11.35,11.37,11.35,11.35,32700.0
2009-02-19 11:55:00,11.36,11.36,11.33,11.35,32700.0,11.36,11.36,11.33,11.35,32700.0
2009-02-19 12:00:00,11.35,11.35,11.3,11.3,65400.0,11.35,11.35,11.3,11.3,65400.0
2009-02-19 12:05:00,11.29,11.33,11.29,11.33,45300.0,11.29,11.33,11.29,11.33,45300.0
2009-02-19 12:10:00,11.33,11.33,11.29,11.29,39900.0,11.33,11.33,11.29,11.29,39900.0
2009-02-19 12:15:00,11.3,11.35,11.3,11.35,57600.0,11.3,11.35,11.3,11.35,57600.0
2009-02-19 12:20:00,11.35,11.36,11.34,11.35,46500.0,11.35,11.36,11.34,11.35,46500.0
2009-02-19 12:25:00,11.35,11.37,11.35,11.37,37500.0,11.35,11.37,11.35,11.37,37500.0
2009-02-19 12:30:00,11.37,11.39,11.36,11.39,42600.0,11.37,11.39,11.36,11.39,42600.0
2009-02-19 12:35:00,11.39,11.39,11.38,11.38,28500.0,11.39,11.39,11.38,11.38,28500.0
2009-02-19 12:40:00,11.39,11.4,11.38,11.4,24300.0,11.39,11.4,11.38,11.4,24300.0
2009-02-19 12:45:00,11.39,11.39,11.37,11.37,34500.0,11.39,11.39,11.37,11.37,34500.0
2009-02-19 12:50:00,11.37,11.4,11.37,11.4,34200.0,11.37,11.4,11.37,11.4,34200.0
2009-02-19 12:55:00,11.4,11.4,11.38,11.38,35700.0,11.4,11.4,11.38,11.38,35700.0
2009-02-19 13:00:00,11.39,11.4,11.38,11.39,59100.0,11.39,11.4,11.38,11.39,59100.0
2009-02-19 13:05:00,11.39,11.46,11.39,11.46,67800.0,11.39,11.46,11.39,11.46,67800.0
2009-02-19 13:10:00,11.46,11.46,11.44,11.45,40500.0,11.46,11.46,11.44,11.45,40500.0
2009-02-19 13:15:00,11.45,11.5,11.45,11.49,111300.0,11.45,11.5,11.45,11.49,111300.0
2009-02-19 13:20:00,11.49,11.49,11.44,11.46,75600.0,11.49,11.49,11.44,11.46,75600.0
2009-02-19 13:25:00,11.46,11.46,11.45,11.45,23700.0,11.46,11.46,11.45,11.45,23700.0
2009-02-19 13:30:00,11.45,11.46,11.44,11.45,63300.0,11.45,11.46,11.44,11.45,63300.0
2009-02-19 13:35:00,11.45,11.47,11.45,11.45,28500.0,11.45,11.47,11.45,11.45,28500.0
2009-02-19 13:40:00,11.45,11.47,11.44,11.47,60300.0,11.45,11.47,11.44,11.47,60300.0
2009-02-19 13:45:00,11.47,11.48,11.46,11.46,36000.0,11.47,11.48,11.46,11.46,36000.0
2009-02-19 13:50:00,11.46,11.48,11.46,11.47,51900.0,11.46,11.48,11.46,11.47,51900.0
2009-02-19 13:55:00,11.47,11.48,11.45,11.47,61500.0,11.47,11.48,11.45,11.47,61500.0
2009-02-19 14:00:00,11.47,11.47,11.44,11.45,42900.0,11.47,11.47,11.44,11.45,42900.0
2009-02-19 14:05:00,11.45,11.45,11.44,11.44,32100.0,11.45,11.45,11.44,11.44,32100.0
2009-02-19 14:10:00,11.45,11.45,11.42,11.42,67800.0,11.45,11.45,11.42,11.42,67800.0
2009-02-19 14:15:00,11.41,11.42,11.39,11.41,51000.0,11.41,11.42,11.39,11.41,51000.0
2009-02-19 14:20:00,11.41,11.42,11.4,11.4,37200.0,11.41,11.42,11.4,11.4,37200.0
2009-02-19 14:25:00,11.41,11.42,11.4,11.41,40500.0,11.41,11.42,11.4,11.41,40500.0
2009-02-19 14:30:00,11.42,11.42,11.39,11.41,46200.0,11.42,11.42,11.39,11.41,46200.0
2009-02-19 14:35:00,11.41,11.42,11.4,11.42,57600.0,11.41,11.42,11.4,11.42,57600.0
2009-02-19 14:40:00,11.42,11.42,11.41,11.42,78600.0,11.42,11.42,11.41,11.42,78600.0
2009-02-19 14:45:00,11.42,11.44,11.41,11.41,132600.0,11.42,11.44,11.41,11.41,132600.0
2009-02-19 14:50:00,11.41,11.44,11.4,11.42,48300.0,11.41,11.44,11.4,11.42,48300.0
2009-02-19 14:55:00,11.42,11.45,11.41,11.45,66000.0,11.42,11.45,11.41,11.45,66000.0
2009-02-19 15:00:00,11.45,11.48,11.44,11.47,91200.0,11.45,11.48,11.44,11.47,91200.0
2009-02-19 15:05:00,11.47,11.47,11.43,11.43,105000.0,11.47,11.47,11.43,11.43,105000.0
2009-02-19 15:10:00,11.42,11.43,11.4,11.43,89400.0,11.42,11.43,11.4,11.43,89400.0
2009-02-19 15:15:00,11.43,11.43,11.4,11.42,67500.0,11.43,11.43,11.4,11.42,67500.0
2009-02-19 15:20:00,11.42,11.42,11.4,11.41,96000.0,11.42,11.42,11.4,11.41,96000.0
2009-02-19 15:25:00,11.41,11.45,11.4,11.45,98700.0,11.41,11.45,11.4,11.45,98700.0
2009-02-19 15:30:00,11.46,11.46,11.42,11.42,67500.0,11.46,11.46,11.42,11.42,67500.0
2009-02-19 15:35:00,11.42,11.42,11.38,11.39,98700.0,11.42,11.42,11.38,11.39,98700.0
2009-02-19 15:40:00,11.39,11.42,11.37,11.42,131400.0,11.39,11.42,11.37,11.42,131400.0
2009-02-19 15:45:00,11.42,11.45,11.4,11.43,132600.0,11.42,11.45,11.4,11.43,132600.0
2009-02-19 15:50:00,11.43,11.46,11.39,11.4,292200.0,11.43,11.46,11.39,11.4,292200.0
2009-02-19 15:55:00,11.4,11.46,11.4,11.46,582600.0,11.4,11.46,11.4,11.46,582600.0
2009-02-20 09:30:00,11.48,11.7,11.48,11.63,568200.0,11.48,11.7,11.48,11.63,568200.0
2009-02-20 09:35:00,11.63,11.78,11.62,11.76,453000.0,11.63,11.78,11.62,11.76,453000.0
2009-02-20 09:40:00,11.76,11.8,11.62,11.62,349200.0,11.76,11.8,11.62,11.62,349200.0
2009-02-20 09:45:00,11.62,11.71,11.62,11.68,139800.0,11.62,11.71,11.62,11.68,139800.0
2009-02-20 09:50:00,11.68,11.75,11.66,11.72,177000.0,11.68,11.75,11.66,11.72,177000.0
2009-02-20 09:55:00,11.72,11.78,11.72,11.76,147600.0,11.72,11.78,11.72,11.76,147600.0
2009-02-20 10:00:00,11.75,11.83,11.73,11.74,319200.0,11.75,11.83,11.73,11.74,319200.0
2009-02-20 10:05:00,11.74,11.83,11.74,11.81,117600.0,11.74,11.83,11.74,11.81,117600.0
2009-02-20 10:10:00,11.82,11.82,11.73,11.73,67800.0,11.82,11.82,11.73,11.73,67800.0
2009-02-20 10:15:00,11.73,11.75,11.72,11.72,110400.0,11.73,11.75,11.72,11.72,110400.0
2009-02-20 10:20:00,11.72,11.72,11.68,11.69,111000.0,11.72,11.72,11.68,11.69,111000.0
2009-02-20 10:25:00,11.7,11.74,11.69,11.73,135000.0,11.7,11.74,11.69,11.73,135000.0
2009-02-20 10:30:00,11.73,11.73,11.67,11.68,128400.0,11.73,11.73,11.67,11.68,128400.0
2009-02-20 10:35:00,11.68,11.73,11.67,11.73,69600.0,11.68,11.73,11.67,11.73,69600.0
2009-02-20 10:40:00,11.73,11.77,11.73,11.77,121200.0,11.73,11.77,11.73,11.77,121200.0
2009-02-20 10:45:00,11.77,11.77,11.69,11.7,122700.0,11.77,11.77,11.69,11.7,122700.0
2009-02-20 10:50:00,11.69,11.71,11.67,11.71,129900.0,11.69,11.71,11.67,11.71,129900.0
2009-02-20 10:55:00,11.71,11.73,11.69,11.72,110100.0,11.71,11.73,11.69,11.72,110100.0
2009-02-20 11:00:00,11.72,11.73,11.7,11.7,67500.0,11.72,11.73,11.7,11.7,67500.0
2009-02-20 11:05:00,11.7,11.72,11.7,11.7,78300.0,11.7,11.72,11.7,11.7,78300.0
2009-02-20 11:10:00,11.71,11.72,11.68,11.68,69600.0,11.71,11.72,11.68,11.68,69600.0
2009-02-20 11:15:00,11.68,11.71,11.68,11.7,66900.0,11.68,11.71,11.68,11.7,66900.0
2009-02-20 11:20:00,11.7,11.7,11.69,11.7,62400.0,11.7,11.7,11.69,11.7,62400.0
2009-02-20 11:25:00,11.7,11.71,11.69,11.7,49200.0,11.7,11.71,11.69,11.7,49200.0
2009-02-20 11:30:00,11.7,11.71,11.68,11.69,63600.0,11.7,11.71,11.68,11.69,63600.0
2009-02-20 11:35:00,11.69,11.74,11.69,11.74,88200.0,11.69,11.74,11.69,11.74,88200.0
2009-02-20 11:40:00,11.74,11.75,11.71,11.71,52800.0,11.74,11.75,11.71,11.71,52800.0
2009-02-20 11:45:00,11.71,11.71,11.69,11.7,47700.0,11.71,11.71,11.69,11.7,47700.0
2009-02-20 11:50:00,11.69,11.7,11.67,11.69,62100.0,11.69,11.7,11.67,11.69,62100.0
2009-02-20 11:55:00,11.69,11.72,11.69,11.7,57900.0,11.69,11.72,11.69,11.7,57900.0
2009-02-20 12:00:00,11.7,11.71,11.7,11.7,40200.0,11.7,11.71,11.7,11.7,40200.0
2009-02-20 12:05:00,11.7,11.7,11.67,11.7,66600.0,11.7,11.7,11.67,11.7,66600.0
2009-02-20 12:10:00,11.7,11.73,11.69,11.71,83100.0,11.7,11.73,11.69,11.71,83100.0
2009-02-20 12:15:00,11.71,11.71,11.67,11.68,69000.0,11.71,11.71,11.67,11.68,69000.0
2009-02-20 12:20:00,11.68,11.68,11.64,11.65,68700.0,11.68,11.68,11.64,11.65,68700.0
2009-02-20 12:25:00,11.65,11.69,11.65,11.68,65400.0,11.65,11.69,11.65,11.68,65400.0
2009-02-20 12:30:00,11.68,11.7,11.67,11.69,43200.0,11.68,11.7,11.67,11.69,43200.0
2009-02-20 12:35:00,11.69,11.73,11.69,11.72,125100.0,11.69,11.73,11.69,11.72,125100.0
2009-02-20 12:40:00,11.73,11.75,11.72,11.73,71400.0,11.73,11.75,11.72,11.73,71400.0
2009-02-20 12:45:00,11.74,11.75,11.71,11.73,94200.0,11.74,11.75,11.71,11.73,94200.0
2009-02-20 12:50:00,11.73,11.77,11.71,11.71,181200.0,11.73,11.77,11.71,11.71,181200.0
2009-02-20 12:55:00,11.71,11.72,11.7,11.71,96000.0,11.71,11.72,11.7,11.71,96000.0
2009-02-20 13:00:00,11.71,11.71,11.68,11.68,164400.0,11.71,11.71,11.68,11.68,164400.0
2009-02-20 13:05:00,11.68,11.69,11.65,11.67,183600.0,11.68,11.69,11.65,11.67,183600.0
2009-02-20 13:10:00,11.67,11.68,11.66,11.67,255900.0,11.67,11.68,11.66,11.67,255900.0
2009-02-20 13:15:00,11.67,11.67,11.62,11.64,181200.0,11.67,11.67,11.62,11.64,181200.0
2009-02-20 13:20:00,11.65,11.67,11.65,11.66,85500.0,11.65,11.67,11.65,11.66,85500.0
2009-02-20 13:25:00,11.66,11.67,11.65,11.67,89100.0,11.66,11.67,11.65,11.67,89100.0
2009-02-20 13:30:00,11.67,11.68,11.65,11.68,128400.0,11.67,11.68,11.65,11.68,128400.0
2009-02-20 13:35:00,11.68,11.7,11.67,11.68,60900.0,11.68,11.7,11.67,11.68,60900.0
2009-02-20 13:40:00,11.68,11.72,11.68,11.71,52200.0,11.68,11.72,11.68,11.71,52200.0
2009-02-20 13:45:00,11.71,11.72,11.68,11.7,130200.0,11.71,11.72,11.68,11.7,130200.0
2009-02-20 13:50:00,11.7,11.7,11.67,11.7,46500.0,11.7,11.7,11.67,11.7,46500.0
2009-02-20 13:55:00,11.7,11.71,11.68,11.69,66900.0,11.7,11.71,11.68,11.69,66900.0
2009-02-20 14:00:00,11.69,11.71,11.67,11.71,155700.0,11.69,11.71,11.67,11.71,155700.0
2009-02-20 14:05:00,11.71,11.73,11.69,11.71,84000.0,11.71,11.73,11.69,11.71,84000.0
2009-02-20 14:10:00,11.71,11.74,11.7,11.73,97200.0,11.71,11.74,11.7,11.73,97200.0
2009-02-20 14:15:00,11.73,11.81,11.72,11.77,180000.0,11.73,11.81,11.72,11.77,180000.0
2009-02-20 14:20:00,11.76,11.85,11.73,11.84,189900.0,11.76,11.85,11.73,11.84,189900.0
2009-02-20 14:25:00,11.84,11.88,11.78,11.78,384900.0,11.84,11.88,11.78,11.78,384900.0
2009-02-20 14:30:00,11.78,11.8,11.74,11.79,178200.0,11.78,11.8,11.74,11.79,178200.0
2009-02-20 14:35:00,11.79,11.82,11.71,11.81,254400.0,11.79,11.82,11.71,11.81,254400.0
2009-02-20 14:40:00,11.82,11.83,11.78,11.83,155400.0,11.82,11.83,11.78,11.83,155400.0
2009-02-20 14:45:00,11.83,11.84,11.79,11.83,132600.0,11.83,11.84,11.79,11.83,132600.0
2009-02-20 14:50:00,11.83,11.84,11.79,11.8,214800.0,11.83,11.84,11.79,11.8,214800.0
2009-02-20 14:55:00,11.8,11.81,11.75,11.75,102600.0,11.8,11.81,11.75,11.75,102600.0
2009-02-20 15:00:00,11.75,11.77,11.7,11.72,171000.0,11.75,11.77,11.7,11.72,171000.0
2009-02-20 15:05:00,11.72,11.72,11.69,11.71,126000.0,11.72,11.72,11.69,11.71,126000.0
2009-02-20 15:10:00,11.71,11.75,11.67,11.72,119100.0,11.71,11.75,11.67,11.72,119100.0
2009-02-20 15:15:00,11.72,11.75,11.7,11.72,134100.0,11.72,11.75,11.7,11.72,134100.0
2009-02-20 15:20:00,11.72,11.74,11.68,11.69,108000.0,11.72,11.74,11.68,11.69,108000.0
2009-02-20 15:25:00,11.7,11.74,11.68,11.72,109500.0,11.7,11.74,11.68,11.72,109500.0
2009-02-20 15:30:00,11.72,11.73,11.69,11.71,124200.0,11.72,11.73,11.69,11.71,124200.0
2009-02-20 15:35:00,11.72,11.75,11.71,11.74,147000.0,11.72,11.75,11.71,11.74,147000.0
2009-02-20 15:40:00,11.74,11.74,11.69,11.7,255600.0,11.74,11.74,11.69,11.7,255600.0
2009-02-20 15:45:00,11.7,11.72,11.69,11.72,164700.0,11.7,11.72,11.69,11.72,164700.0
2009-02-20 15:50:00,11.72,11.74,11.7,11.73,246600.0,11.72,11.74,11.7,11.73,246600.0
2009-02-20 15:55:00,11.73,11.78,11.69,11.73,595800.0,11.73,11.78,11.69,11.73,595800.0
2009-02-23 09:30:00,11.91,11.91,11.77,11.82,138300.0,11.91,11.91,11.77,11.82,138300.0
2009-02-23 09:35:00,11.82,11.86,11.77,11.83,188700.0,11.82,11.86,11.77,11.83,188700.0
2009-02-23 09:40:00,11.83,11.84,11.82,11.83,98100.0,11.83,11.84,11.82,11.83,98100.0
2009-02-23 09:45:00,11.84,11.87,11.8,11.81,130800.0,11.84,11.87,11.8,11.81,130800.0
2009-02-23 09:50:00,11.81,11.81,11.77,11.79,108600.0,11.81,11.81,11.77,11.79,108600.0
2009-02-23 09:55:00,11.78,11.79,11.77,11.78,108300.0,11.78,11.79,11.77,11.78,108300.0
2009-02-23 10:00:00,11.78,11.8,11.77,11.77,66600.0,11.78,11.8,11.77,11.77,66600.0
2009-02-23 10:05:00,11.77,11.79,11.77,11.78,90900.0,11.77,11.79,11.77,11.78,90900.0
2009-02-23 10:10:00,11.78,11.8,11.77,11.77,138300.0,11.78,11.8,11.77,11.77,138300.0
2009-02-23 10:15:00,11.77,11.8,11.77,11.77,103500.0,11.77,11.8,11.77,11.77,103500.0
2009-02-23 10:20:00,11.77,11.79,11.77,11.78,44100.0,11.77,11.79,11.77,11.78,44100.0
2009-02-23 10:25:00,11.78,11.83,11.78,11.81,85500.0,11.78,11.83,11.78,11.81,85500.0
2009-02-23 10:30:00,11.81,11.82,11.77,11.78,100500.0,11.81,11.82,11.77,11.78,100500.0
2009-02-23 10:35:00,11.78,11.79,11.74,11.76,112800.0,11.78,11.79,11.74,11.76,112800.0
2009-02-23 10:40:00,11.76,11.79,11.76,11.77,76800.0,11.76,11.79,11.76,11.77,76800.0
2009-02-23 10:45:00,11.77,11.81,11.77,11.81,47700.0,11.77,11.81,11.77,11.81,47700.0
2009-02-23 10:50:00,11.81,11.82,11.8,11.81,79800.0,11.81,11.82,11.8,11.81,79800.0
2009-02-23 10:55:00,11.81,11.82,11.79,11.8,63300.0,11.81,11.82,11.79,11.8,63300.0
2009-02-23 11:00:00,11.8,11.81,11.74,11.74,69900.0,11.8,11.81,11.74,11.74,69900.0
2009-02-23 11:05:00,11.74,11.75,11.7,11.7,81000.0,11.74,11.75,11.7,11.7,81000.0
2009-02-23 11:10:00,11.71,11.73,11.7,11.71,49500.0,11.71,11.73,11.7,11.71,49500.0
2009-02-23 11:15:00,11.71,11.72,11.67,11.67,51900.0,11.71,11.72,11.67,11.67,51900.0
2009-02-23 11:20:00,11.68,11.69,11.66,11.69,54900.0,11.68,11.69,11.66,11.69,54900.0
2009-02-23 11:25:00,11.69,11.73,11.68,11.72,35100.0,11.69,11.73,11.68,11.72,35100.0
2009-02-23 11:30:00,11.72,11.72,11.68,11.69,44400.0,11.72,11.72,11.68,11.69,44400.0
2009-02-23 11:35:00,11.69,11.7,11.68,11.7,28800.0,11.69,11.7,11.68,11.7,28800.0
2009-02-23 11:40:00,11.68,11.69,11.67,11.69,50400.0,11.68,11.69,11.67,11.69,50400.0
2009-02-23 11:45:00,11.68,11.71,11.64,11.65,78900.0,11.68,11.71,11.64,11.65,78900.0
2009-02-23 11:50:00,11.65,11.65,11.64,11.64,41100.0,11.65,11.65,11.64,11.64,41100.0
2009-02-23 11:55:00,11.64,11.67,11.63,11.67,67500.0,11.64,11.67,11.63,11.67,67500.0
2009-02-23 12:00:00,11.67,11.68,11.66,11.67,57000.0,11.67,11.68,11.66,11.67,57000.0
2009-02-23 12:05:00,11.67,11.71,11.67,11.69,75600.0,11.67,11.71,11.67,11.69,75600.0
2009-02-23 12:10:00,11.69,11.75,11.68,11.74,51300.0,11.69,11.75,11.68,11.74,51300.0
2009-02-23 12:15:00,11.74,11.75,11.72,11.72,87300.0,11.74,11.75,11.72,11.72,87300.0
2009-02-23 12:20:00,11.72,11.73,11.71,11.71,73800.0,11.72,11.73,11.71,11.71,73800.0
2009-02-23 12:25:00,11.71,11.74,11.71,11.74,98400.0,11.71,11.74,11.71,11.74,98400.0
2009-02-23 12:30:00,11.74,11.75,11.73,11.74,85200.0,11.74,11.75,11.73,11.74,85200.0
2009-02-23 12:35:00,11.74,11.75,11.73,11.75,89700.0,11.74,11.75,11.73,11.75,89700.0
2009-02-23 12:40:00,11.75,11.75,11.73,11.75,67200.0,11.75,11.75,11.73,11.75,67200.0
2009-02-23 12:45:00,11.75,11.75,11.73,11.74,63600.0,11.75,11.75,11.73,11.74,63600.0
2009-02-23 12:50:00,11.75,11.75,11.7,11.7,53700.0,11.75,11.75,11.7,11.7,53700.0
2009-02-23 12:55:00,11.69,11.71,11.69,11.7,52800.0,11.69,11.71,11.69,11.7,52800.0
2009-02-23 13:00:00,11.7,11.7,11.68,11.7,69000.0,11.7,11.7,11.68,11.7,69000.0
2009-02-23 13:05:00,11.71,11.75,11.71,11.74,66000.0,11.71,11.75,11.71,11.74,66000.0
2009-02-23 13:10:00,11.75,11.76,11.72,11.76,96600.0,11.75,11.76,11.72,11.76,96600.0
2009-02-23 13:15:00,11.75,11.75,11.73,11.73,51000.0,11.75,11.75,11.73,11.73,51000.0
2009-02-23 13:20:00,11.73,11.73,11.72,11.73,45600.0,11.73,11.73,11.72,11.73,45600.0
2009-02-23 13:25:00,11.73,11.77,11.73,11.73,61200.0,11.73,11.77,11.73,11.73,61200.0
2009-02-23 13:30:00,11.73,11.74,11.7,11.71,73200.0,11.73,11.74,11.7,11.71,73200.0
2009-02-23 13:35:00,11.71,11.76,11.71,11.75,110400.0,11.71,11.76,11.71,11.75,110400.0
2009-02-23 13:40:00,11.75,11.76,11.74,11.75,69000.0,11.75,11.76,11.74,11.75,69000.0
2009-02-23 13:45:00,11.75,11.76,11.74,11.75,273600.0,11.75,11.76,11.74,11.75,273600.0
2009-02-23 13:50:00,11.76,11.76,11.74,11.76,84900.0,11.76,11.76,11.74,11.76,84900.0
2009-02-23 13:55:00,11.76,11.76,11.73,11.75,75300.0,11.76,11.76,11.73,11.75,75300.0
2009-02-23 14:00:00,11.75,11.76,11.74,11.76,121500.0,11.75,11.76,11.74,11.76,121500.0
2009-02-23 14:05:00,11.76,11.77,11.75,11.75,66300.0,11.76,11.77,11.75,11.75,66300.0
2009-02-23 14:10:00,11.75,11.79,11.75,11.76,75300.0,11.75,11.79,11.75,11.76,75300.0
2009-02-23 14:15:00,11.77,11.81,11.77,11.78,88200.0,11.77,11.81,11.77,11.78,88200.0
2009-02-23 14:20:00,11.78,11.8,11.77,11.79,99900.0,11.78,11.8,11.77,11.79,99900.0
2009-02-23 14:25:00,11.79,11.81,11.77,11.78,80100.0,11.79,11.81,11.77,11.78,80100.0
2009-02-23 14:30:00,11.78,11.79,11.74,11.77,87300.0,11.78,11.79,11.74,11.77,87300.0
2009-02-23 14:35:00,11.77,11.77,11.72,11.72,63900.0,11.77,11.77,11.72,11.72,63900.0
2009-02-23 14:40:00,11.72,11.73,11.68,11.69,75300.0,11.72,11.73,11.68,11.69,75300.0
2009-02-23 14:45:00,11.69,11.7,11.67,11.68,87600.0,11.69,11.7,11.67,11.68,87600.0
2009-02-23 14:50:00,11.68,11.68,11.63,11.64,127500.0,11.68,11.68,11.63,11.64,127500.0
2009-02-23 14:55:00,11.64,11.64,11.6,11.61,74100.0,11.64,11.64,11.6,11.61,74100.0
2009-02-23 15:00:00,11.61,11.63,11.59,11.62,92700.0,11.61,11.63,11.59,11.62,92700.0
2009-02-23 15:05:00,11.62,11.64,11.61,11.62,89700.0,11.62,11.64,11.61,11.62,89700.0
2009-02-23 15:10:00,11.62,11.65,11.61,11.65,103200.0,11.62,11.65,11.61,11.65,103200.0
2009-02-23 15:15:00,11.66,11.66,11.63,11.64,72300.0,11.66,11.66,11.63,11.64,72300.0
2009-02-23 15:20:00,11.64,11.64,11.57,11.59,111300.0,11.64,11.64,11.57,11.59,111300.0
2009-02-23 15:25:00,11.59,11.62,11.57,11.62,82500.0,11.59,11.62,11.57,11.62,82500.0
2009-02-23 15:30:00,11.62,11.65,11.62,11.62,142200.0,11.62,11.65,11.62,11.62,142200.0
2009-02-23 15:35:00,11.62,11.65,11.6,11.64,218700.0,11.62,11.65,11.6,11.64,218700.0
2009-02-23 15:40:00,11.63,11.63,11.6,11.6,192300.0,11.63,11.63,11.6,11.6,192300.0
2009-02-23 15:45:00,11.6,11.61,11.59,11.6,218100.0,11.6,11.61,11.59,11.6,218100.0
2009-02-23 15:50:00,11.6,11.63,11.59,11.62,246900.0,11.6,11.63,11.59,11.62,246900.0
2009-02-23 15:55:00,11.62,11.63,11.59,11.6,350400.0,11.62,11.63,11.59,11.6,350400.0
2009-02-24 09:30:00,11.62,11.74,11.61,11.7,58800.0,11.62,11.74,11.61,11.7,58800.0
2009-02-24 09:35:00,11.7,11.82,11.7,11.77,226500.0,11.7,11.82,11.7,11.77,226500.0
2009-02-24 09:40:00,11.78,11.82,11.73,11.73,62100.0,11.78,11.82,11.73,11.73,62100.0
2009-02-24 09:45:00,11.73,11.82,11.73,11.79,36000.0,11.73,11.82,11.73,11.79,36000.0
2009-02-24 09:50:00,11.78,11.78,11.74,11.75,56400.0,11.78,11.78,11.74,11.75,56400.0
2009-02-24 09:55:00,11.75,11.76,11.72,11.74,48600.0,11.75,11.76,11.72,11.74,48600.0
2009-02-24 10:00:00,11.74,11.78,11.73,11.73,91800.0,11.74,11.78,11.73,11.73,91800.0
2009-02-24 10:05:00,11.72,11.79,11.72,11.75,78300.0,11.72,11.79,11.72,11.75,78300.0
2009-02-24 10:10:00,11.75,11.76,11.74,11.75,99000.0,11.75,11.76,11.74,11.75,99000.0
2009-02-24 10:15:00,11.75,11.77,11.72,11.74,89700.0,11.75,11.77,11.72,11.74,89700.0
2009-02-24 10:20:00,11.73,11.77,11.71,11.76,71700.0,11.73,11.77,11.71,11.76,71700.0
2009-02-24 10:25:00,11.76,11.76,11.74,11.75,106800.0,11.76,11.76,11.74,11.75,106800.0
2009-02-24 10:30:00,11.75,11.79,11.74,11.76,86700.0,11.75,11.79,11.74,11.76,86700.0
2009-02-24 10:35:00,11.77,11.8,11.76,11.77,35400.0,11.77,11.8,11.76,11.77,35400.0
2009-02-24 10:40:00,11.77,11.8,11.74,11.79,36300.0,11.77,11.8,11.74,11.79,36300.0
2009-02-24 10:45:00,11.79,11.83,11.79,11.83,111600.0,11.79,11.83,11.79,11.83,111600.0
2009-02-24 10:50:00,11.83,11.88,11.83,11.87,160500.0,11.83,11.88,11.83,11.87,160500.0
2009-02-24 10:55:00,11.88,11.88,11.85,11.87,73800.0,11.88,11.88,11.85,11.87,73800.0
2009-02-24 11:00:00,11.86,11.88,11.82,11.82,218400.0,11.86,11.88,11.82,11.82,218400.0
2009-02-24 11:05:00,11.82,11.83,11.78,11.79,59400.0,11.82,11.83,11.78,11.79,59400.0
2009-02-24 11:10:00,11.79,11.88,11.79,11.87,99900.0,11.79,11.88,11.79,11.87,99900.0
2009-02-24 11:15:00,11.87,11.9,11.83,11.83,62700.0,11.87,11.9,11.83,11.83,62700.0
2009-02-24 11:20:00,11.83,11.86,11.82,11.83,86400.0,11.83,11.86,11.82,11.83,86400.0
2009-02-24 11:25:00,11.83,11.84,11.81,11.82,85200.0,11.83,11.84,11.81,11.82,85200.0
2009-02-24 11:30:00,11.81,11.83,11.81,11.82,45900.0,11.81,11.83,11.81,11.82,45900.0
2009-02-24 11:35:00,11.82,11.84,11.82,11.83,42000.0,11.82,11.84,11.82,11.83,42000.0
2009-02-24 11:40:00,11.83,11.85,11.82,11.85,41400.0,11.83,11.85,11.82,11.85,41400.0
2009-02-24 11:45:00,11.84,11.84,11.82,11.83,116100.0,11.84,11.84,11.82,11.83,116100.0
2009-02-24 11:50:00,11.83,11.83,11.81,11.81,73200.0,11.83,11.83,11.81,11.81,73200.0
2009-02-24 11:55:00,11.81,11.83,11.81,11.81,74400.0,11.81,11.83,11.81,11.81,74400.0
2009-02-24 12:00:00,11.81,11.82,11.79,11.81,85800.0,11.81,11.82,11.79,11.81,85800.0
2009-02-24 12:05:00,11.81,11.84,11.78,11.82,195900.0,11.81,11.84,11.78,11.82,195900.0
2009-02-24 12:10:00,11.82,11.83,11.82,11.83,76500.0,11.82,11.83,11.82,11.83,76500.0
2009-02-24 12:15:00,11.83,11.86,11.82,11.85,76500.0,11.83,11.86,11.82,11.85,76500.0
2009-02-24 12:20:00,11.85,11.87,11.85,11.85,80700.0,11.85,11.87,11.85,11.85,80700.0
2009-02-24 12:25:00,11.85,11.88,11.84,11.87,55500.0,11.85,11.88,11.84,11.87,55500.0
2009-02-24 12:30:00,11.88,11.9,11.87,11.88,45900.0,11.88,11.9,11.87,11.88,45900.0
2009-02-24 12:35:00,11.88,11.91,11.88,11.89,44100.0,11.88,11.91,11.88,11.89,44100.0
2009-02-24 12:40:00,11.89,11.91,11.88,11.89,72000.0,11.89,11.91,11.88,11.89,72000.0
2009-02-24 12:45:00,11.89,11.9,11.88,11.89,182100.0,11.89,11.9,11.88,11.89,182100.0
2009-02-24 12:50:00,11.89,11.89,11.88,11.88,61500.0,11.89,11.89,11.88,11.88,61500.0
2009-02-24 12:55:00,11.87,11.88,11.86,11.86,18600.0,11.87,11.88,11.86,11.86,18600.0
2009-02-24 13:00:00,11.86,11.86,11.85,11.85,26400.0,11.86,11.86,11.85,11.85,26400.0
2009-02-24 13:05:00,11.86,11.87,11.85,11.86,59400.0,11.86,11.87,11.85,11.86,59400.0
2009-02-24 13:10:00,11.86,11.87,11.85,11.85,71400.0,11.86,11.87,11.85,11.85,71400.0
2009-02-24 13:15:00,11.85,11.86,11.85,11.85,81300.0,11.85,11.86,11.85,11.85,81300.0
2009-02-24 13:20:00,11.85,11.89,11.85,11.88,43200.0,11.85,11.89,11.85,11.88,43200.0
2009-02-24 13:25:00,11.88,11.92,11.87,11.92,362700.0,11.88,11.92,11.87,11.92,362700.0
2009-02-24 13:30:00,11.92,11.94,11.91,11.94,389700.0,11.92,11.94,11.91,11.94,389700.0
2009-02-24 13:35:00,11.93,11.96,11.91,11.94,139800.0,11.93,11.96,11.91,11.94,139800.0
2009-02-24 13:40:00,11.94,11.95,11.93,11.95,71700.0,11.94,11.95,11.93,11.95,71700.0
2009-02-24 13:45:00,11.95,11.96,11.93,11.94,41700.0,11.95,11.96,11.93,11.94,41700.0
2009-02-24 13:50:00,11.93,12.0,11.93,12.0,216600.0,11.93,12.0,11.93,12.0,216600.0
2009-02-24 13:55:00,12.0,12.01,11.95,11.97,302100.0,12.0,12.01,11.95,11.97,302100.0
2009-02-24 14:00:00,11.97,11.99,11.93,11.93,85800.0,11.97,11.99,11.93,11.93,85800.0
2009-02-24 14:05:00,11.93,11.94,11.9,11.92,141000.0,11.93,11.94,11.9,11.92,141000.0
2009-02-24 14:10:00,11.92,11.92,11.87,11.9,60600.0,11.92,11.92,11.87,11.9,60600.0
2009-02-24 14:15:00,11.9,11.94,11.9,11.91,92400.0,11.9,11.94,11.9,11.91,92400.0
2009-02-24 14:20:00,11.91,11.91,11.88,11.89,66900.0,11.91,11.91,11.88,11.89,66900.0
2009-02-24 14:25:00,11.89,11.9,11.87,11.88,135600.0,11.89,11.9,11.87,11.88,135600.0
2009-02-24 14:30:00,11.89,11.91,11.88,11.89,48900.0,11.89,11.91,11.88,11.89,48900.0
2009-02-24 14:35:00,11.89,11.92,11.88,11.9,40200.0,11.89,11.92,11.88,11.9,40200.0
2009-02-24 14:40:00,11.9,11.92,11.89,11.9,66900.0,11.9,11.92,11.89,11.9,66900.0
2009-02-24 14:45:00,11.9,11.91,11.88,11.9,53400.0,11.9,11.91,11.88,11.9,53400.0
2009-02-24 14:50:00,11.9,11.91,11.88,11.88,87600.0,11.9,11.91,11.88,11.88,87600.0
2009-02-24 14:55:00,11.88,11.91,11.88,11.9,107700.0,11.88,11.91,11.88,11.9,107700.0
2009-02-24 15:00:00,11.9,11.92,11.89,11.89,58500.0,11.9,11.92,11.89,11.89,58500.0
2009-02-24 15:05:00,11.9,11.94,11.89,11.93,93300.0,11.9,11.94,11.89,11.93,93300.0
2009-02-24 15:10:00,11.93,11.97,11.93,11.97,149400.0,11.93,11.97,11.93,11.97,149400.0
2009-02-24 15:15:00,11.97,11.99,11.94,11.96,151500.0,11.97,11.99,11.94,11.96,151500.0
2009-02-24 15:20:00,11.96,11.97,11.94,11.97,244200.0,11.96,11.97,11.94,11.97,244200.0
2009-02-24 15:25:00,11.96,11.99,11.96,11.96,247200.0,11.96,11.99,11.96,11.96,247200.0
2009-02-24 15:30:00,11.96,11.97,11.96,11.96,274500.0,11.96,11.97,11.96,11.96,274500.0
2009-02-24 15:35:00,11.97,11.98,11.95,11.97,258600.0,11.97,11.98,11.95,11.97,258600.0
2009-02-24 15:40:00,11.96,11.98,11.96,11.97,359700.0,11.96,11.98,11.96,11.97,359700.0
2009-02-24 15:45:00,11.97,11.99,11.97,11.99,499500.0,11.97,11.99,11.97,11.99,499500.0
2009-02-24 15:50:00,11.99,12.02,11.98,12.02,397500.0,11.99,12.02,11.98,12.02,397500.0
2009-02-24 15:55:00,12.02,12.04,12.0,12.02,403200.0,12.02,12.04,12.0,12.02,403200.0
2009-02-25 09:30:00,12.13,12.23,12.07,12.19,615300.0,12.13,12.23,12.07,12.19,615300.0
2009-02-25 09:35:00,12.19,12.33,12.11,12.31,405300.0,12.19,12.33,12.11,12.31,405300.0
2009-02-25 09:40:00,12.3,12.38,12.25,12.27,280200.0,12.3,12.38,12.25,12.27,280200.0
2009-02-25 09:45:00,12.28,12.28,12.17,12.24,176100.0,12.28,12.28,12.17,12.24,176100.0
2009-02-25 09:50:00,12.24,12.34,12.2,12.33,414900.0,12.24,12.34,12.2,12.33,414900.0
2009-02-25 09:55:00,12.34,12.4,12.31,12.32,356400.0,12.34,12.4,12.31,12.32,356400.0
2009-02-25 10:00:00,12.32,12.38,12.26,12.31,330600.0,12.32,12.38,12.26,12.31,330600.0
2009-02-25 10:05:00,12.31,12.33,12.23,12.28,587100.0,12.31,12.33,12.23,12.28,587100.0
2009-02-25 10:10:00,12.28,12.39,12.28,12.38,284700.0,12.28,12.39,12.28,12.38,284700.0
2009-02-25 10:15:00,12.38,12.38,12.29,12.3,578100.0,12.38,12.38,12.29,12.3,578100.0
2009-02-25 10:20:00,12.3,12.32,12.2,12.31,555900.0,12.3,12.32,12.2,12.31,555900.0
2009-02-25 10:25:00,12.3,12.31,12.24,12.24,305400.0,12.3,12.31,12.24,12.24,305400.0
2009-02-25 10:30:00,12.24,12.25,12.17,12.25,323400.0,12.24,12.25,12.17,12.25,323400.0
2009-02-25 10:35:00,12.25,12.27,12.25,12.25,127500.0,12.25,12.27,12.25,12.25,127500.0
2009-02-25 10:40:00,12.26,12.3,12.25,12.26,208500.0,12.26,12.3,12.25,12.26,208500.0
2009-02-25 10:45:00,12.26,12.29,12.26,12.29,164100.0,12.26,12.29,12.26,12.29,164100.0
2009-02-25 10:50:00,12.29,12.33,12.29,12.33,155100.0,12.29,12.33,12.29,12.33,155100.0
2009-02-25 10:55:00,12.32,12.35,12.28,12.28,102300.0,12.32,12.35,12.28,12.28,102300.0
2009-02-25 11:00:00,12.28,12.33,12.28,12.3,86100.0,12.28,12.33,12.28,12.3,86100.0
2009-02-25 11:05:00,12.3,12.36,12.3,12.36,328500.0,12.3,12.36,12.3,12.36,328500.0
2009-02-25 11:10:00,12.35,12.35,12.31,12.35,85800.0,12.35,12.35,12.31,12.35,85800.0
2009-02-25 11:15:00,12.34,12.36,12.33,12.35,84600.0,12.34,12.36,12.33,12.35,84600.0
2009-02-25 11:20:00,12.35,12.36,12.3,12.31,118500.0,12.35,12.36,12.3,12.31,118500.0
2009-02-25 11:25:00,12.31,12.31,12.26,12.27,88800.0,12.31,12.31,12.26,12.27,88800.0
2009-02-25 11:30:00,12.27,12.27,12.22,12.23,162600.0,12.27,12.27,12.22,12.23,162600.0
2009-02-25 11:35:00,12.23,12.27,12.23,12.25,85800.0,12.23,12.27,12.23,12.25,85800.0
2009-02-25 11:40:00,12.25,12.32,12.25,12.3,119700.0,12.25,12.32,12.25,12.3,119700.0
2009-02-25 11:45:00,12.3,12.32,12.24,12.25,81600.0,12.3,12.32,12.24,12.25,81600.0
2009-02-25 11:50:00,12.25,12.27,12.24,12.25,140400.0,12.25,12.27,12.24,12.25,140400.0
2009-02-25 11:55:00,12.25,12.25,12.1,12.12,116400.0,12.25,12.25,12.1,12.12,116400.0
2009-02-25 12:00:00,12.12,12.16,12.1,12.11,58200.0,12.12,12.16,12.1,12.11,58200.0
2009-02-25 12:05:00,12.11,12.11,11.98,12.0,232200.0,12.11,12.11,11.98,12.0,232200.0
2009-02-25 12:10:00,12.0,12.07,11.99,12.0,138000.0,12.0,12.07,11.99,12.0,138000.0
2009-02-25 12:15:00,12.0,12.01,11.96,11.97,81900.0,12.0,12.01,11.96,11.97,81900.0
2009-02-25 12:20:00,11.96,11.97,11.89,11.94,101100.0,11.96,11.97,11.89,11.94,101100.0
2009-02-25 12:25:00,11.94,11.97,11.89,11.89,61500.0,11.94,11.97,11.89,11.89,61500.0
2009-02-25 12:30:00,11.89,11.94,11.87,11.91,93600.0,11.89,11.94,11.87,11.91,93600.0
2009-02-25 12:35:00,11.91,11.93,11.9,11.93,55800.0,11.91,11.93,11.9,11.93,55800.0
2009-02-25 12:40:00,11.93,11.93,11.91,11.91,42300.0,11.93,11.93,11.91,11.91,42300.0
2009-02-25 12:45:00,11.91,11.91,11.84,11.88,67500.0,11.91,11.91,11.84,11.88,67500.0
2009-02-25 12:50:00,11.88,11.94,11.86,11.94,158400.0,11.88,11.94,11.86,11.94,158400.0
2009-02-25 12:55:00,11.94,12.04,11.93,12.03,73800.0,11.94,12.04,11.93,12.03,73800.0
2009-02-25 13:00:00,12.03,12.11,12.01,12.03,119100.0,12.03,12.11,12.01,12.03,119100.0
2009-02-25 13:05:00,12.03,12.06,12.01,12.05,60000.0,12.03,12.06,12.01,12.05,60000.0
2009-02-25 13:10:00,12.05,12.07,12.01,12.02,61800.0,12.05,12.07,12.01,12.02,61800.0
2009-02-25 13:15:00,12.02,12.03,12.01,12.02,36000.0,12.02,12.03,12.01,12.02,36000.0
2009-02-25 13:20:00,12.03,12.07,12.02,12.04,58200.0,12.03,12.07,12.02,12.04,58200.0
2009-02-25 13:25:00,12.04,12.05,12.04,12.04,218400.0,12.04,12.05,12.04,12.04,218400.0
2009-02-25 13:30:00,12.04,12.1,12.03,12.09,74700.0,12.04,12.1,12.03,12.09,74700.0
2009-02-25 13:35:00,12.09,12.15,12.08,12.08,64500.0,12.09,12.15,12.08,12.08,64500.0
2009-02-25 13:40:00,12.08,12.13,12.08,12.12,53700.0,12.08,12.13,12.08,12.12,53700.0
2009-02-25 13:45:00,12.11,12.13,12.1,12.11,82800.0,12.11,12.13,12.1,12.11,82800.0
2009-02-25 13:50:00,12.1,12.14,12.1,12.14,130800.0,12.1,12.14,12.1,12.14,130800.0
2009-02-25 13:55:00,12.14,12.15,12.13,12.13,41700.0,12.14,12.15,12.13,12.13,41700.0
2009-02-25 14:00:00,12.13,12.13,12.1,12.1,126600.0,12.13,12.13,12.1,12.1,126600.0
2009-02-25 14:05:00,12.1,12.11,12.01,12.05,99900.0,12.1,12.11,12.01,12.05,99900.0
2009-02-25 14:10:00,12.04,12.05,12.0,12.03,102300.0,12.04,12.05,12.0,12.03,102300.0
2009-02-25 14:15:00,12.03,12.04,11.97,11.99,169800.0,12.03,12.04,11.97,11.99,169800.0
2009-02-25 14:20:00,11.99,12.03,11.97,12.03,66600.0,11.99,12.03,11.97,12.03,66600.0
2009-02-25 14:25:00,12.03,12.03,11.98,12.03,123300.0,12.03,12.03,11.98,12.03,123300.0
2009-02-25 14:30:00,12.03,12.05,12.02,12.03,128700.0,12.03,12.05,12.02,12.03,128700.0
2009-02-25 14:35:00,12.03,12.06,12.03,12.06,162600.0,12.03,12.06,12.03,12.06,162600.0
2009-02-25 14:40:00,12.06,12.15,12.06,12.14,236400.0,12.06,12.15,12.06,12.14,236400.0
2009-02-25 14:45:00,12.14,12.19,12.12,12.19,238800.0,12.14,12.19,12.12,12.19,238800.0
2009-02-25 14:50:00,12.19,12.22,12.17,12.2,160200.0,12.19,12.22,12.17,12.2,160200.0
2009-02-25 14:55:00,12.2,12.21,12.15,12.2,129900.0,12.2,12.21,12.15,12.2,129900.0
2009-02-25 15:00:00,12.2,12.22,12.17,12.22,130500.0,12.2,12.22,12.17,12.22,130500.0
2009-02-25 15:05:00,12.22,12.24,12.2,12.22,150900.0,12.22,12.24,12.2,12.22,150900.0
2009-02-25 15:10:00,12.22,12.27,12.21,12.25,220200.0,12.22,12.27,12.21,12.25,220200.0
2009-02-25 15:15:00,12.25,12.32,12.25,12.31,176400.0,12.25,12.32,12.25,12.31,176400.0
2009-02-25 15:20:00,12.31,12.31,12.25,12.27,165600.0,12.31,12.31,12.25,12.27,165600.0
2009-02-25 15:25:00,12.26,12.3,12.24,12.25,206400.0,12.26,12.3,12.24,12.25,206400.0
2009-02-25 15:30:00,12.25,12.3,12.25,12.28,199500.0,12.25,12.3,12.25,12.28,199500.0
2009-02-25 15:35:00,12.28,12.3,12.22,12.23,225300.0,12.28,12.3,12.22,12.23,225300.0
2009-02-25 15:40:00,12.23,12.27,12.19,12.19,124200.0,12.23,12.27,12.19,12.19,124200.0
2009-02-25 15:45:00,12.2,12.21,12.17,12.18,154800.0,12.2,12.21,12.17,12.18,154800.0
2009-02-25 15:50:00,12.18,12.23,12.13,12.14,245400.0,12.18,12.23,12.13,12.14,245400.0
2009-02-25 15:55:00,12.14,12.14,12.08,12.08,255300.0,12.14,12.14,12.08,12.08,255300.0
2009-02-26 09:30:00,12.54,12.73,12.54,12.61,747600.0,12.54,12.73,12.54,12.61,747600.0
2009-02-26 09:35:00,12.61,12.61,12.48,12.58,281100.0,12.61,12.61,12.48,12.58,281100.0
2009-02-26 09:40:00,12.59,12.59,12.33,12.38,324000.0,12.59,12.59,12.33,12.38,324000.0
2009-02-26 09:45:00,12.4,12.47,12.39,12.46,138900.0,12.4,12.47,12.39,12.46,138900.0
2009-02-26 09:50:00,12.47,12.6,12.47,12.59,149400.0,12.47,12.6,12.47,12.59,149400.0
2009-02-26 09:55:00,12.59,12.6,12.48,12.59,119400.0,12.59,12.6,12.48,12.59,119400.0
2009-02-26 10:00:00,12.58,12.66,12.52,12.58,140400.0,12.58,12.66,12.52,12.58,140400.0
2009-02-26 10:05:00,12.58,12.58,12.4,12.45,305400.0,12.58,12.58,12.4,12.45,305400.0
2009-02-26 10:10:00,12.44,12.52,12.41,12.51,106200.0,12.44,12.52,12.41,12.51,106200.0
2009-02-26 10:15:00,12.51,12.56,12.49,12.52,342000.0,12.51,12.56,12.49,12.52,342000.0
2009-02-26 10:20:00,12.52,12.54,12.47,12.49,174000.0,12.52,12.54,12.47,12.49,174000.0
2009-02-26 10:25:00,12.48,12.49,12.37,12.37,147000.0,12.48,12.49,12.37,12.37,147000.0
2009-02-26 10:30:00,12.38,12.46,12.34,12.46,114600.0,12.38,12.46,12.34,12.46,114600.0
2009-02-26 10:35:00,12.45,12.48,12.45,12.48,160200.0,12.45,12.48,12.45,12.48,160200.0
2009-02-26 10:40:00,12.47,12.5,12.46,12.46,135300.0,12.47,12.5,12.46,12.46,135300.0
2009-02-26 10:45:00,12.46,12.46,12.39,12.41,76200.0,12.46,12.46,12.39,12.41,76200.0
2009-02-26 10:50:00,12.4,12.4,12.33,12.37,250800.0,12.4,12.4,12.33,12.37,250800.0
2009-02-26 10:55:00,12.37,12.42,12.37,12.42,92400.0,12.37,12.42,12.37,12.42,92400.0
2009-02-26 11:00:00,12.42,12.48,12.41,12.45,192300.0,12.42,12.48,12.41,12.45,192300.0
2009-02-26 11:05:00,12.46,12.47,12.36,12.37,167400.0,12.46,12.47,12.36,12.37,167400.0
2009-02-26 11:10:00,12.38,12.53,12.38,12.52,150600.0,12.38,12.53,12.38,12.52,150600.0
2009-02-26 11:15:00,12.52,12.57,12.45,12.47,157200.0,12.52,12.57,12.45,12.47,157200.0
2009-02-26 11:20:00,12.47,12.54,12.47,12.5,91500.0,12.47,12.54,12.47,12.5,91500.0
2009-02-26 11:25:00,12.5,12.58,12.49,12.53,339300.0,12.5,12.58,12.49,12.53,339300.0
2009-02-26 11:30:00,12.53,12.54,12.52,12.53,110100.0,12.53,12.54,12.52,12.53,110100.0
2009-02-26 11:35:00,12.54,12.54,12.53,12.53,91200.0,12.54,12.54,12.53,12.53,91200.0
2009-02-26 11:40:00,12.54,12.57,12.48,12.48,234600.0,12.54,12.57,12.48,12.48,234600.0
2009-02-26 11:45:00,12.48,12.52,12.48,12.51,154500.0,12.48,12.52,12.48,12.51,154500.0
2009-02-26 11:50:00,12.52,12.52,12.5,12.5,88800.0,12.52,12.52,12.5,12.5,88800.0
2009-02-26 11:55:00,12.5,12.53,12.5,12.51,99600.0,12.5,12.53,12.5,12.51,99600.0
2009-02-26 12:00:00,12.51,12.55,12.51,12.54,33300.0,12.51,12.55,12.51,12.54,33300.0
2009-02-26 12:05:00,12.53,12.55,12.53,12.54,33600.0,12.53,12.55,12.53,12.54,33600.0
2009-02-26 12:10:00,12.54,12.56,12.53,12.56,48900.0,12.54,12.56,12.53,12.56,48900.0
2009-02-26 12:15:00,12.57,12.6,12.57,12.57,57000.0,12.57,12.6,12.57,12.57,57000.0
2009-02-26 12:20:00,12.58,12.58,12.56,12.56,55200.0,12.58,12.58,12.56,12.56,55200.0
2009-02-26 12:25:00,12.56,12.59,12.56,12.58,125400.0,12.56,12.59,12.56,12.58,125400.0
2009-02-26 12:30:00,12.58,12.58,12.53,12.56,129000.0,12.58,12.58,12.53,12.56,129000.0
2009-02-26 12:35:00,12.56,12.57,12.49,12.53,360300.0,12.56,12.57,12.49,12.53,360300.0
2009-02-26 12:40:00,12.53,12.53,12.52,12.53,41100.0,12.53,12.53,12.52,12.53,41100.0
2009-02-26 12:45:00,12.53,12.54,12.53,12.53,33000.0,12.53,12.54,12.53,12.53,33000.0
2009-02-26 12:50:00,12.53,12.54,12.51,12.53,132900.0,12.53,12.54,12.51,12.53,132900.0
2009-02-26 12:55:00,12.53,12.54,12.48,12.49,106800.0,12.53,12.54,12.48,12.49,106800.0
2009-02-26 13:00:00,12.5,12.5,12.48,12.49,75900.0,12.5,12.5,12.48,12.49,75900.0
2009-02-26 13:05:00,12.49,12.49,12.42,12.42,68100.0,12.49,12.49,12.42,12.42,68100.0
2009-02-26 13:10:00,12.42,12.42,12.37,12.39,120300.0,12.42,12.42,12.37,12.39,120300.0
2009-02-26 13:15:00,12.39,12.41,12.37,12.4,63000.0,12.39,12.41,12.37,12.4,63000.0
2009-02-26 13:20:00,12.4,12.43,12.39,12.42,69000.0,12.4,12.43,12.39,12.42,69000.0
2009-02-26 13:25:00,12.43,12.5,12.42,12.5,60300.0,12.43,12.5,12.42,12.5,60300.0
2009-02-26 13:30:00,12.5,12.5,12.48,12.5,69300.0,12.5,12.5,12.48,12.5,69300.0
2009-02-26 13:35:00,12.49,12.5,12.48,12.49,70200.0,12.49,12.5,12.48,12.49,70200.0
2009-02-26 13:40:00,12.49,12.53,12.49,12.53,83100.0,12.49,12.53,12.49,12.53,83100.0
2009-02-26 13:45:00,12.53,12.54,12.52,12.54,65700.0,12.53,12.54,12.52,12.54,65700.0
2009-02-26 13:50:00,12.54,12.54,12.52,12.52,37500.0,12.54,12.54,12.52,12.52,37500.0
2009-02-26 13:55:00,12.51,12.54,12.5,12.52,57600.0,12.51,12.54,12.5,12.52,57600.0
2009-02-26 14:00:00,12.51,12.51,12.48,12.49,99300.0,12.51,12.51,12.48,12.49,99300.0
2009-02-26 14:05:00,12.49,12.51,12.48,12.51,129300.0,12.49,12.51,12.48,12.51,129300.0
2009-02-26 14:10:00,12.51,12.52,12.5,12.5,124200.0,12.51,12.52,12.5,12.5,124200.0
2009-02-26 14:15:00,12.51,12.51,12.49,12.5,114300.0,12.51,12.51,12.49,12.5,114300.0
2009-02-26 14:20:00,12.5,12.58,12.5,12.57,171600.0,12.5,12.58,12.5,12.57,171600.0
2009-02-26 14:25:00,12.56,12.6,12.55,12.6,141900.0,12.56,12.6,12.55,12.6,141900.0
2009-02-26 14:30:00,12.6,12.63,12.58,12.6,171300.0,12.6,12.63,12.58,12.6,171300.0
2009-02-26 14:35:00,12.6,12.63,12.56,12.59,163800.0,12.6,12.63,12.56,12.59,163800.0
2009-02-26 14:40:00,12.6,12.6,12.51,12.51,72300.0,12.6,12.6,12.51,12.51,72300.0
2009-02-26 14:45:00,12.51,12.52,12.5,12.51,62700.0,12.51,12.52,12.5,12.51,62700.0
2009-02-26 14:50:00,12.51,12.51,12.44,12.44,149700.0,12.51,12.51,12.44,12.44,149700.0
2009-02-26 14:55:00,12.44,12.46,12.38,12.39,155100.0,12.44,12.46,12.38,12.39,155100.0
2009-02-26 15:00:00,12.39,12.43,12.38,12.43,189000.0,12.39,12.43,12.38,12.43,189000.0
2009-02-26 15:05:00,12.42,12.5,12.42,12.49,171300.0,12.42,12.5,12.42,12.49,171300.0
2009-02-26 15:10:00,12.49,12.5,12.45,12.46,259800.0,12.49,12.5,12.45,12.46,259800.0
2009-02-26 15:15:00,12.46,12.5,12.45,12.48,257400.0,12.46,12.5,12.45,12.48,257400.0
2009-02-26 15:20:00,12.48,12.52,12.48,12.5,468600.0,12.48,12.52,12.48,12.5,468600.0
2009-02-26 15:25:00,12.5,12.5,12.48,12.48,157800.0,12.5,12.5,12.48,12.48,157800.0
2009-02-26 15:30:00,12.48,12.49,12.43,12.43,243000.0,12.48,12.49,12.43,12.43,243000.0
2009-02-26 15:35:00,12.43,12.48,12.42,12.47,203100.0,12.43,12.48,12.42,12.47,203100.0
2009-02-26 15:40:00,12.48,12.53,12.47,12.47,221100.0,12.48,12.53,12.47,12.47,221100.0
2009-02-26 15:45:00,12.47,12.47,12.42,12.44,314400.0,12.47,12.47,12.42,12.44,314400.0
2009-02-26 15:50:00,12.45,12.45,12.41,12.42,289800.0,12.45,12.45,12.41,12.42,289800.0
2009-02-26 15:55:00,12.42,12.43,12.35,12.36,576600.0,12.42,12.43,12.35,12.36,576600.0
2009-02-27 09:30:00,12.32,12.48,12.2,12.45,305400.0,12.32,12.48,12.2,12.45,305400.0
2009-02-27 09:35:00,12.45,12.56,12.44,12.55,260700.0,12.45,12.56,12.44,12.55,260700.0
2009-02-27 09:40:00,12.55,12.56,12.45,12.53,317100.0,12.55,12.56,12.45,12.53,317100.0
2009-02-27 09:45:00,12.53,12.67,12.52,12.64,302700.0,12.53,12.67,12.52,12.64,302700.0
2009-02-27 09:50:00,12.64,12.65,12.59,12.6,206400.0,12.64,12.65,12.59,12.6,206400.0
2009-02-27 09:55:00,12.6,12.79,12.59,12.7,419100.0,12.6,12.79,12.59,12.7,419100.0
2009-02-27 10:00:00,12.7,12.77,12.63,12.73,208200.0,12.7,12.77,12.63,12.73,208200.0
2009-02-27 10:05:00,12.73,12.78,12.72,12.74,272400.0,12.73,12.78,12.72,12.74,272400.0
2009-02-27 10:10:00,12.74,12.77,12.73,12.75,132300.0,12.74,12.77,12.73,12.75,132300.0
2009-02-27 10:15:00,12.76,12.96,12.76,12.95,375000.0,12.76,12.96,12.76,12.95,375000.0
2009-02-27 10:20:00,12.96,13.02,12.91,12.99,497700.0,12.96,13.02,12.91,12.99,497700.0
2009-02-27 10:25:00,12.99,13.02,12.88,12.89,278100.0,12.99,13.02,12.88,12.89,278100.0
2009-02-27 10:30:00,12.88,12.9,12.76,12.8,333900.0,12.88,12.9,12.76,12.8,333900.0
2009-02-27 10:35:00,12.81,12.84,12.76,12.8,89100.0,12.81,12.84,12.76,12.8,89100.0
2009-02-27 10:40:00,12.8,12.88,12.79,12.86,151500.0,12.8,12.88,12.79,12.86,151500.0
2009-02-27 10:45:00,12.86,12.95,12.84,12.93,174600.0,12.86,12.95,12.84,12.93,174600.0
2009-02-27 10:50:00,12.93,12.96,12.86,12.88,97800.0,12.93,12.96,12.86,12.88,97800.0
2009-02-27 10:55:00,12.88,12.89,12.77,12.8,123600.0,12.88,12.89,12.77,12.8,123600.0
2009-02-27 11:00:00,12.83,12.91,12.81,12.9,136200.0,12.83,12.91,12.81,12.9,136200.0
2009-02-27 11:05:00,12.9,12.94,12.87,12.93,129900.0,12.9,12.94,12.87,12.93,129900.0
2009-02-27 11:10:00,12.93,12.98,12.88,12.9,177300.0,12.93,12.98,12.88,12.9,177300.0
2009-02-27 11:15:00,12.9,12.99,12.9,12.99,154500.0,12.9,12.99,12.9,12.99,154500.0
2009-02-27 11:20:00,12.98,12.99,12.95,12.97,324600.0,12.98,12.99,12.95,12.97,324600.0
2009-02-27 11:25:00,12.97,12.99,12.92,12.98,141300.0,12.97,12.99,12.92,12.98,141300.0
2009-02-27 11:30:00,12.98,13.0,12.91,12.92,190800.0,12.98,13.0,12.91,12.92,190800.0
2009-02-27 11:35:00,12.91,12.93,12.89,12.93,69900.0,12.91,12.93,12.89,12.93,69900.0
2009-02-27 11:40:00,12.93,13.0,12.91,13.0,99900.0,12.93,13.0,12.91,13.0,99900.0
2009-02-27 11:45:00,12.99,13.0,12.97,12.99,111300.0,12.99,13.0,12.97,12.99,111300.0
2009-02-27 11:50:00,12.99,13.0,12.95,12.99,121200.0,12.99,13.0,12.95,12.99,121200.0
2009-02-27 11:55:00,12.99,13.05,12.98,13.04,215700.0,12.99,13.05,12.98,13.04,215700.0
2009-02-27 12:00:00,13.04,13.13,13.04,13.09,170100.0,13.04,13.13,13.04,13.09,170100.0
2009-02-27 12:05:00,13.09,13.14,13.08,13.13,128100.0,13.09,13.14,13.08,13.13,128100.0
2009-02-27 12:10:00,13.13,13.13,13.08,13.13,97800.0,13.13,13.13,13.08,13.13,97800.0
2009-02-27 12:15:00,13.13,13.13,13.05,13.06,87000.0,13.13,13.13,13.05,13.06,87000.0
2009-02-27 12:20:00,13.06,13.07,13.01,13.03,75900.0,13.06,13.07,13.01,13.03,75900.0
2009-02-27 12:25:00,13.04,13.12,13.04,13.1,152400.0,13.04,13.12,13.04,13.1,152400.0
2009-02-27 12:30:00,13.09,13.15,13.07,13.14,179400.0,13.09,13.15,13.07,13.14,179400.0
2009-02-27 12:35:00,13.13,13.16,13.04,13.06,288600.0,13.13,13.16,13.04,13.06,288600.0
2009-02-27 12:40:00,13.05,13.06,12.97,13.02,231300.0,13.05,13.06,12.97,13.02,231300.0
2009-02-27 12:45:00,13.02,13.07,12.99,13.05,79500.0,13.02,13.07,12.99,13.05,79500.0
2009-02-27 12:50:00,13.05,13.09,13.04,13.09,168000.0,13.05,13.09,13.04,13.09,168000.0
2009-02-27 12:55:00,13.09,13.09,13.03,13.08,76500.0,13.09,13.09,13.03,13.08,76500.0
2009-02-27 13:00:00,13.08,13.12,13.06,13.06,144300.0,13.08,13.12,13.06,13.06,144300.0
2009-02-27 13:05:00,13.06,13.07,13.03,13.05,30000.0,13.06,13.07,13.03,13.05,30000.0
2009-02-27 13:10:00,13.05,13.06,13.01,13.03,66600.0,13.05,13.06,13.01,13.03,66600.0
2009-02-27 13:15:00,13.03,13.04,12.99,13.04,56400.0,13.03,13.04,12.99,13.04,56400.0
2009-02-27 13:20:00,13.04,13.1,13.03,13.1,108600.0,13.04,13.1,13.03,13.1,108600.0
2009-02-27 13:25:00,13.09,13.12,13.07,13.08,197700.0,13.09,13.12,13.07,13.08,197700.0
2009-02-27 13:30:00,13.08,13.13,13.07,13.09,209100.0,13.08,13.13,13.07,13.09,209100.0
2009-02-27 13:35:00,13.1,13.13,13.05,13.07,154500.0,13.1,13.13,13.05,13.07,154500.0
2009-02-27 13:40:00,13.07,13.1,13.06,13.09,75000.0,13.07,13.1,13.06,13.09,75000.0
2009-02-27 13:45:00,13.1,13.15,13.09,13.14,220500.0,13.1,13.15,13.09,13.14,220500.0
2009-02-27 13:50:00,13.14,13.14,13.1,13.1,208500.0,13.14,13.14,13.1,13.1,208500.0
2009-02-27 13:55:00,13.09,13.16,13.09,13.13,121200.0,13.09,13.16,13.09,13.13,121200.0
2009-02-27 14:00:00,13.14,13.17,13.14,13.17,162300.0,13.14,13.17,13.14,13.17,162300.0
2009-02-27 14:05:00,13.16,13.18,13.12,13.13,90600.0,13.16,13.18,13.12,13.13,90600.0
2009-02-27 14:10:00,13.12,13.13,13.07,13.09,88800.0,13.12,13.13,13.07,13.09,88800.0
2009-02-27 14:15:00,13.09,13.15,13.09,13.13,69600.0,13.09,13.15,13.09,13.13,69600.0
2009-02-27 14:20:00,13.13,13.14,13.07,13.07,115800.0,13.13,13.14,13.07,13.07,115800.0
2009-02-27 14:25:00,13.07,13.12,13.0,13.0,206400.0,13.07,13.12,13.0,13.0,206400.0
2009-02-27 14:30:00,13.01,13.03,12.98,13.0,160500.0,13.01,13.03,12.98,13.0,160500.0
2009-02-27 14:35:00,13.0,13.05,12.99,12.99,117000.0,13.0,13.05,12.99,12.99,117000.0
2009-02-27 14:40:00,13.0,13.09,13.0,13.07,307800.0,13.0,13.09,13.0,13.07,307800.0
2009-02-27 14:45:00,13.07,13.11,13.05,13.1,137100.0,13.07,13.11,13.05,13.1,137100.0
2009-02-27 14:50:00,13.1,13.1,13.07,13.09,96900.0,13.1,13.1,13.07,13.09,96900.0
2009-02-27 14:55:00,13.09,13.12,13.09,13.12,81900.0,13.09,13.12,13.09,13.12,81900.0
2009-02-27 15:00:00,13.11,13.12,13.07,13.09,93300.0,13.11,13.12,13.07,13.09,93300.0
2009-02-27 15:05:00,13.09,13.09,13.05,13.06,92400.0,13.09,13.09,13.05,13.06,92400.0
2009-02-27 15:10:00,13.06,13.06,12.99,13.02,178500.0,13.06,13.06,12.99,13.02,178500.0
2009-02-27 15:15:00,13.01,13.03,12.98,13.01,99600.0,13.01,13.03,12.98,13.01,99600.0
2009-02-27 15:20:00,13.01,13.03,12.97,13.03,180600.0,13.01,13.03,12.97,13.03,180600.0
2009-02-27 15:25:00,13.03,13.09,13.02,13.04,216300.0,13.03,13.09,13.02,13.04,216300.0
2009-02-27 15:30:00,13.04,13.08,13.03,13.07,241500.0,13.04,13.08,13.03,13.07,241500.0
2009-02-27 15:35:00,13.07,13.07,12.97,12.99,228000.0,13.07,13.07,12.97,12.99,228000.0
2009-02-27 15:40:00,12.99,13.05,12.97,13.03,310500.0,12.99,13.05,12.97,13.03,310500.0
2009-02-27 15:45:00,13.02,13.11,13.02,13.09,325800.0,13.02,13.11,13.02,13.09,325800.0
2009-02-27 15:50:00,13.09,13.09,12.99,13.01,483300.0,13.09,13.09,12.99,13.01,483300.0
2009-02-27 15:55:00,13.01,13.02,12.94,12.94,531900.0,13.01,13.02,12.94,12.94,531900.0
2009-03-02 09:30:00,12.92,13.0,12.87,12.95,219300.0,12.92,13.0,12.87,12.95,219300.0
2009-03-02 09:35:00,12.95,13.13,12.95,13.08,252600.0,12.95,13.13,12.95,13.08,252600.0
2009-03-02 09:40:00,13.09,13.2,13.08,13.15,294600.0,13.09,13.2,13.08,13.15,294600.0
2009-03-02 09:45:00,13.16,13.16,13.06,13.13,252300.0,13.16,13.16,13.06,13.13,252300.0
2009-03-02 09:50:00,13.13,13.16,13.1,13.1,171600.0,13.13,13.16,13.1,13.1,171600.0
2009-03-02 09:55:00,13.1,13.1,13.0,13.07,244800.0,13.1,13.1,13.0,13.07,244800.0
2009-03-02 10:00:00,13.07,13.09,12.98,13.0,186600.0,13.07,13.09,12.98,13.0,186600.0
2009-03-02 10:05:00,13.0,13.04,12.99,13.04,98700.0,13.0,13.04,12.99,13.04,98700.0
2009-03-02 10:10:00,13.05,13.08,13.0,13.06,184200.0,13.05,13.08,13.0,13.06,184200.0
2009-03-02 10:15:00,13.06,13.08,13.03,13.04,253200.0,13.06,13.08,13.03,13.04,253200.0
2009-03-02 10:20:00,13.04,13.12,13.02,13.12,165600.0,13.04,13.12,13.02,13.12,165600.0
2009-03-02 10:25:00,13.12,13.12,13.04,13.06,171300.0,13.12,13.12,13.04,13.06,171300.0
2009-03-02 10:30:00,13.06,13.09,13.02,13.08,165900.0,13.06,13.09,13.02,13.08,165900.0
2009-03-02 10:35:00,13.08,13.1,13.05,13.06,62100.0,13.08,13.1,13.05,13.06,62100.0
2009-03-02 10:40:00,13.06,13.08,12.99,13.0,153900.0,13.06,13.08,12.99,13.0,153900.0
2009-03-02 10:45:00,13.0,13.03,13.0,13.0,185100.0,13.0,13.03,13.0,13.0,185100.0
2009-03-02 10:50:00,13.0,13.02,12.95,12.96,219900.0,13.0,13.02,12.95,12.96,219900.0
2009-03-02 10:55:00,12.95,13.03,12.94,13.0,285600.0,12.95,13.03,12.94,13.0,285600.0
2009-03-02 11:00:00,13.01,13.06,13.01,13.06,119400.0,13.01,13.06,13.01,13.06,119400.0
2009-03-02 11:05:00,13.06,13.07,13.03,13.03,52800.0,13.06,13.07,13.03,13.03,52800.0
2009-03-02 11:10:00,13.03,13.03,13.01,13.01,48300.0,13.03,13.03,13.01,13.01,48300.0
2009-03-02 11:15:00,13.01,13.05,13.0,13.05,69900.0,13.01,13.05,13.0,13.05,69900.0
2009-03-02 11:20:00,13.05,13.07,13.05,13.07,136200.0,13.05,13.07,13.05,13.07,136200.0
2009-03-02 11:25:00,13.07,13.07,13.04,13.04,57300.0,13.07,13.07,13.04,13.04,57300.0
2009-03-02 11:30:00,13.04,13.05,13.03,13.05,46200.0,13.04,13.05,13.03,13.05,46200.0
2009-03-02 11:35:00,13.05,13.05,13.01,13.01,110400.0,13.05,13.05,13.01,13.01,110400.0
2009-03-02 11:40:00,13.01,13.04,13.0,13.04,143100.0,13.01,13.04,13.0,13.04,143100.0
2009-03-02 11:45:00,13.04,13.05,13.03,13.04,46800.0,13.04,13.05,13.03,13.04,46800.0
2009-03-02 11:50:00,13.04,13.04,13.03,13.04,55800.0,13.04,13.04,13.03,13.04,55800.0
2009-03-02 11:55:00,13.04,13.06,13.02,13.06,56400.0,13.04,13.06,13.02,13.06,56400.0
2009-03-02 12:00:00,13.06,13.08,13.06,13.08,149100.0,13.06,13.08,13.06,13.08,149100.0
2009-03-02 12:05:00,13.08,13.1,13.07,13.09,138900.0,13.08,13.1,13.07,13.09,138900.0
2009-03-02 12:10:00,13.09,13.09,13.04,13.05,70200.0,13.09,13.09,13.04,13.05,70200.0
2009-03-02 12:15:00,13.05,13.07,13.02,13.04,93000.0,13.05,13.07,13.02,13.04,93000.0
2009-03-02 12:20:00,13.05,13.05,13.02,13.03,186000.0,13.05,13.05,13.02,13.03,186000.0
2009-03-02 12:25:00,13.03,13.03,12.99,13.02,254700.0,13.03,13.03,12.99,13.02,254700.0
2009-03-02 12:30:00,13.02,13.06,13.02,13.05,83400.0,13.02,13.06,13.02,13.05,83400.0
2009-03-02 12:35:00,13.05,13.06,13.03,13.03,81000.0,13.05,13.06,13.03,13.03,81000.0
2009-03-02 12:40:00,13.03,13.06,13.03,13.06,79800.0,13.03,13.06,13.03,13.06,79800.0
2009-03-02 12:45:00,13.06,13.06,13.03,13.04,87000.0,13.06,13.06,13.03,13.04,87000.0
2009-03-02 12:50:00,13.04,13.07,13.03,13.06,122700.0,13.04,13.07,13.03,13.06,122700.0
2009-03-02 12:55:00,13.06,13.07,13.02,13.04,102600.0,13.06,13.07,13.02,13.04,102600.0
2009-03-02 13:00:00,13.04,13.09,13.03,13.07,100200.0,13.04,13.09,13.03,13.07,100200.0
2009-03-02 13:05:00,13.08,13.09,13.06,13.09,88800.0,13.08,13.09,13.06,13.09,88800.0
2009-03-02 13:10:00,13.09,13.09,13.04,13.04,50100.0,13.09,13.09,13.04,13.04,50100.0
2009-03-02 13:15:00,13.04,13.07,13.04,13.06,67200.0,13.04,13.07,13.04,13.06,67200.0
2009-03-02 13:20:00,13.06,13.08,13.05,13.05,112800.0,13.06,13.08,13.05,13.05,112800.0
2009-03-02 13:25:00,13.05,13.09,13.05,13.09,54300.0,13.05,13.09,13.05,13.09,54300.0
2009-03-02 13:30:00,13.09,13.1,13.05,13.05,90900.0,13.09,13.1,13.05,13.05,90900.0
2009-03-02 13:35:00,13.05,13.09,13.05,13.05,169500.0,13.05,13.09,13.05,13.05,169500.0
2009-03-02 13:40:00,13.05,13.09,13.05,13.05,62100.0,13.05,13.09,13.05,13.05,62100.0
2009-03-02 13:45:00,13.06,13.08,13.05,13.07,138000.0,13.06,13.08,13.05,13.07,138000.0
2009-03-02 13:50:00,13.07,13.1,13.07,13.1,109200.0,13.07,13.1,13.07,13.1,109200.0
2009-03-02 13:55:00,13.09,13.1,13.08,13.1,115500.0,13.09,13.1,13.08,13.1,115500.0
2009-03-02 14:00:00,13.1,13.1,13.08,13.08,99300.0,13.1,13.1,13.08,13.08,99300.0
2009-03-02 14:05:00,13.08,13.09,13.07,13.09,116400.0,13.08,13.09,13.07,13.09,116400.0
2009-03-02 14:10:00,13.09,13.09,13.07,13.08,122400.0,13.09,13.09,13.07,13.08,122400.0
2009-03-02 14:15:00,13.08,13.1,13.08,13.09,202200.0,13.08,13.1,13.08,13.09,202200.0
2009-03-02 14:20:00,13.09,13.1,13.08,13.1,112500.0,13.09,13.1,13.08,13.1,112500.0
2009-03-02 14:25:00,13.1,13.1,13.1,13.1,111000.0,13.1,13.1,13.1,13.1,111000.0
2009-03-02 14:30:00,13.1,13.15,13.09,13.13,119100.0,13.1,13.15,13.09,13.13,119100.0
2009-03-02 14:35:00,13.13,13.15,13.12,13.13,98700.0,13.13,13.15,13.12,13.13,98700.0
2009-03-02 14:40:00,13.13,13.17,13.12,13.16,105000.0,13.13,13.17,13.12,13.16,105000.0
2009-03-02 14:45:00,13.16,13.18,13.14,13.15,159300.0,13.16,13.18,13.14,13.15,159300.0
2009-03-02 14:50:00,13.14,13.17,13.12,13.14,97200.0,13.14,13.17,13.12,13.14,97200.0
2009-03-02 14:55:00,13.14,13.16,13.13,13.14,126900.0,13.14,13.16,13.13,13.14,126900.0
2009-03-02 15:00:00,13.14,13.15,13.13,13.14,232500.0,13.14,13.15,13.13,13.14,232500.0
2009-03-02 15:05:00,13.14,13.17,13.13,13.15,124800.0,13.14,13.17,13.13,13.15,124800.0
2009-03-02 15:10:00,13.15,13.15,13.14,13.15,186000.0,13.15,13.15,13.14,13.15,186000.0
2009-03-02 15:15:00,13.15,13.16,13.13,13.13,252900.0,13.15,13.16,13.13,13.13,252900.0
2009-03-02 15:20:00,13.13,13.16,13.13,13.15,267000.0,13.13,13.16,13.13,13.15,267000.0
2009-03-02 15:25:00,13.15,13.18,13.14,13.17,219000.0,13.15,13.18,13.14,13.17,219000.0
2009-03-02 15:30:00,13.17,13.19,13.16,13.16,215700.0,13.17,13.19,13.16,13.16,215700.0
2009-03-02 15:35:00,13.16,13.16,13.09,13.1,180300.0,13.16,13.16,13.09,13.1,180300.0
2009-03-02 15:40:00,13.09,13.12,13.07,13.1,223500.0,13.09,13.12,13.07,13.1,223500.0
2009-03-02 15:45:00,13.1,13.13,13.09,13.1,184200.0,13.1,13.13,13.09,13.1,184200.0
2009-03-02 15:50:00,13.1,13.1,13.07,13.1,315000.0,13.1,13.1,13.07,13.1,315000.0
2009-03-02 15:55:00,13.1,13.12,13.08,13.08,358800.0,13.1,13.12,13.08,13.08,358800.0
2009-03-03 09:30:00,13.17,13.31,13.09,13.23,123000.0,13.17,13.31,13.09,13.23,123000.0
2009-03-03 09:35:00,13.2,13.22,13.1,13.13,274500.0,13.2,13.22,13.1,13.13,274500.0
2009-03-03 09:40:00,13.12,13.14,12.94,13.01,212700.0,13.12,13.14,12.94,13.01,212700.0
2009-03-03 09:45:00,13.01,13.06,12.92,12.99,176400.0,13.01,13.06,12.92,12.99,176400.0
2009-03-03 09:50:00,12.99,13.05,12.99,13.03,217200.0,12.99,13.05,12.99,13.03,217200.0
2009-03-03 09:55:00,13.03,13.03,13.0,13.01,284700.0,13.03,13.03,13.0,13.01,284700.0
2009-03-03 10:00:00,13.01,13.02,12.93,13.02,144000.0,13.01,13.02,12.93,13.02,144000.0
2009-03-03 10:05:00,13.02,13.04,12.95,12.98,253800.0,13.02,13.04,12.95,12.98,253800.0
2009-03-03 10:10:00,12.99,12.99,12.83,12.84,208500.0,12.99,12.99,12.83,12.84,208500.0
2009-03-03 10:15:00,12.84,12.86,12.81,12.82,158700.0,12.84,12.86,12.81,12.82,158700.0
2009-03-03 10:20:00,12.83,12.86,12.8,12.82,244500.0,12.83,12.86,12.8,12.82,244500.0
2009-03-03 10:25:00,12.83,12.86,12.78,12.83,158400.0,12.83,12.86,12.78,12.83,158400.0
2009-03-03 10:30:00,12.82,12.82,12.77,12.82,122400.0,12.82,12.82,12.77,12.82,122400.0
2009-03-03 10:35:00,12.82,12.87,12.81,12.86,271200.0,12.82,12.87,12.81,12.86,271200.0
2009-03-03 10:40:00,12.85,12.87,12.82,12.84,156000.0,12.85,12.87,12.82,12.84,156000.0
2009-03-03 10:45:00,12.84,12.84,12.76,12.8,167100.0,12.84,12.84,12.76,12.8,167100.0
2009-03-03 10:50:00,12.79,12.8,12.69,12.71,151800.0,12.79,12.8,12.69,12.71,151800.0
2009-03-03 10:55:00,12.71,12.73,12.71,12.72,96300.0,12.71,12.73,12.71,12.72,96300.0
2009-03-03 11:00:00,12.72,12.72,12.67,12.67,123900.0,12.72,12.72,12.67,12.67,123900.0
2009-03-03 11:05:00,12.67,12.74,12.67,12.73,281100.0,12.67,12.74,12.67,12.73,281100.0
2009-03-03 11:10:00,12.73,12.78,12.69,12.71,153900.0,12.73,12.78,12.69,12.71,153900.0
2009-03-03 11:15:00,12.71,12.74,12.71,12.72,179100.0,12.71,12.74,12.71,12.72,179100.0
2009-03-03 11:20:00,12.71,12.73,12.7,12.72,172500.0,12.71,12.73,12.7,12.72,172500.0
2009-03-03 11:25:00,12.72,12.75,12.71,12.75,207600.0,12.72,12.75,12.71,12.75,207600.0
2009-03-03 11:30:00,12.75,12.78,12.75,12.76,168900.0,12.75,12.78,12.75,12.76,168900.0
2009-03-03 11:35:00,12.76,12.76,12.65,12.67,254700.0,12.76,12.76,12.65,12.67,254700.0
2009-03-03 11:40:00,12.67,12.73,12.66,12.73,168000.0,12.67,12.73,12.66,12.73,168000.0
2009-03-03 11:45:00,12.72,12.74,12.68,12.71,111900.0,12.72,12.74,12.68,12.71,111900.0
2009-03-03 11:50:00,12.7,12.71,12.64,12.65,101400.0,12.7,12.71,12.64,12.65,101400.0
2009-03-03 11:55:00,12.65,12.65,12.63,12.64,204300.0,12.65,12.65,12.63,12.64,204300.0
2009-03-03 12:00:00,12.64,12.77,12.63,12.76,109800.0,12.64,12.77,12.63,12.76,109800.0
2009-03-03 12:05:00,12.76,12.81,12.76,12.77,76800.0,12.76,12.81,12.76,12.77,76800.0
2009-03-03 12:10:00,12.77,12.8,12.75,12.8,90300.0,12.77,12.8,12.75,12.8,90300.0
2009-03-03 12:15:00,12.8,12.91,12.77,12.9,150300.0,12.8,12.91,12.77,12.9,150300.0
2009-03-03 12:20:00,12.89,12.9,12.85,12.86,101400.0,12.89,12.9,12.85,12.86,101400.0
2009-03-03 12:25:00,12.86,12.93,12.84,12.89,127800.0,12.86,12.93,12.84,12.89,127800.0
2009-03-03 12:30:00,12.9,12.92,12.81,12.83,151800.0,12.9,12.92,12.81,12.83,151800.0
2009-03-03 12:35:00,12.83,12.87,12.79,12.82,70200.0,12.83,12.87,12.79,12.82,70200.0
2009-03-03 12:40:00,12.83,12.84,12.8,12.8,42600.0,12.83,12.84,12.8,12.8,42600.0
2009-03-03 12:45:00,12.8,12.84,12.77,12.82,80400.0,12.8,12.84,12.77,12.82,80400.0
2009-03-03 12:50:00,12.81,12.82,12.79,12.8,67200.0,12.81,12.82,12.79,12.8,67200.0
2009-03-03 12:55:00,12.79,12.8,12.76,12.77,75000.0,12.79,12.8,12.76,12.77,75000.0
2009-03-03 13:00:00,12.77,12.78,12.74,12.78,126900.0,12.77,12.78,12.74,12.78,126900.0
2009-03-03 13:05:00,12.78,12.79,12.75,12.75,110700.0,12.78,12.79,12.75,12.75,110700.0
2009-03-03 13:10:00,12.74,12.75,12.73,12.75,113700.0,12.74,12.75,12.73,12.75,113700.0
2009-03-03 13:15:00,12.75,12.76,12.74,12.76,63300.0,12.75,12.76,12.74,12.76,63300.0
2009-03-03 13:20:00,12.76,12.76,12.74,12.74,92100.0,12.76,12.76,12.74,12.74,92100.0
2009-03-03 13:25:00,12.74,12.74,12.69,12.69,89700.0,12.74,12.74,12.69,12.69,89700.0
2009-03-03 13:30:00,12.69,12.71,12.69,12.71,83100.0,12.69,12.71,12.69,12.71,83100.0
2009-03-03 13:35:00,12.72,12.74,12.71,12.73,80100.0,12.72,12.74,12.71,12.73,80100.0
2009-03-03 13:40:00,12.73,12.73,12.71,12.73,61200.0,12.73,12.73,12.71,12.73,61200.0
2009-03-03 13:45:00,12.73,12.73,12.71,12.71,73500.0,12.73,12.73,12.71,12.71,73500.0
2009-03-03 13:50:00,12.72,12.76,12.71,12.73,81000.0,12.72,12.76,12.71,12.73,81000.0
2009-03-03 13:55:00,12.74,12.79,12.73,12.78,95400.0,12.74,12.79,12.73,12.78,95400.0
2009-03-03 14:00:00,12.78,12.8,12.74,12.75,110700.0,12.78,12.8,12.74,12.75,110700.0
2009-03-03 14:05:00,12.75,12.75,12.73,12.73,116700.0,12.75,12.75,12.73,12.73,116700.0
2009-03-03 14:10:00,12.73,12.73,12.71,12.72,114600.0,12.73,12.73,12.71,12.72,114600.0
2009-03-03 14:15:00,12.72,12.72,12.69,12.7,96900.0,12.72,12.72,12.69,12.7,96900.0
2009-03-03 14:20:00,12.69,12.71,12.69,12.71,92400.0,12.69,12.71,12.69,12.71,92400.0
2009-03-03 14:25:00,12.71,12.71,12.69,12.7,136800.0,12.71,12.71,12.69,12.7,136800.0
2009-03-03 14:30:00,12.7,12.79,12.7,12.78,140400.0,12.7,12.79,12.7,12.78,140400.0
2009-03-03 14:35:00,12.78,12.83,12.78,12.79,139200.0,12.78,12.83,12.78,12.79,139200.0
2009-03-03 14:40:00,12.79,12.83,12.77,12.77,208200.0,12.79,12.83,12.77,12.77,208200.0
2009-03-03 14:45:00,12.77,12.77,12.72,12.73,228000.0,12.77,12.77,12.72,12.73,228000.0
2009-03-03 14:50:00,12.74,12.74,12.71,12.73,198000.0,12.74,12.74,12.71,12.73,198000.0
2009-03-03 14:55:00,12.72,12.76,12.72,12.76,220800.0,12.72,12.76,12.72,12.76,220800.0
2009-03-03 15:00:00,12.76,12.77,12.75,12.77,211500.0,12.76,12.77,12.75,12.77,211500.0
2009-03-03 15:05:00,12.77,12.77,12.73,12.73,117300.0,12.77,12.77,12.73,12.73,117300.0
2009-03-03 15:10:00,12.74,12.75,12.7,12.71,205200.0,12.74,12.75,12.7,12.71,205200.0
2009-03-03 15:15:00,12.7,12.77,12.7,12.75,132600.0,12.7,12.77,12.7,12.75,132600.0
2009-03-03 15:20:00,12.75,12.76,12.68,12.7,196500.0,12.75,12.76,12.68,12.7,196500.0
2009-03-03 15:25:00,12.7,12.71,12.68,12.7,143700.0,12.7,12.71,12.68,12.7,143700.0
2009-03-03 15:30:00,12.7,12.71,12.67,12.71,163800.0,12.7,12.71,12.67,12.71,163800.0
2009-03-03 15:35:00,12.71,12.73,12.68,12.68,143700.0,12.71,12.73,12.68,12.68,143700.0
2009-03-03 15:40:00,12.68,12.68,12.68,12.68,208200.0,12.68,12.68,12.68,12.68,208200.0
2009-03-03 15:45:00,12.68,12.68,12.65,12.66,216000.0,12.68,12.68,12.65,12.66,216000.0
2009-03-03 15:50:00,12.66,12.72,12.66,12.72,345600.0,12.66,12.72,12.66,12.72,345600.0
2009-03-03 15:55:00,12.72,12.74,12.7,12.73,366600.0,12.72,12.74,12.7,12.73,366600.0
2009-03-04 09:30:00,12.88,12.99,12.69,12.74,129000.0,12.88,12.99,12.69,12.74,129000.0
2009-03-04 09:35:00,12.78,12.92,12.73,12.91,110100.0,12.78,12.92,12.73,12.91,110100.0
2009-03-04 09:40:00,12.92,12.96,12.9,12.94,86700.0,12.92,12.96,12.9,12.94,86700.0
2009-03-04 09:45:00,12.94,13.0,12.9,12.99,83700.0,12.94,13.0,12.9,12.99,83700.0
2009-03-04 09:50:00,12.99,13.0,12.88,12.89,77100.0,12.99,13.0,12.88,12.89,77100.0
2009-03-04 09:55:00,12.89,12.89,12.87,12.89,58200.0,12.89,12.89,12.87,12.89,58200.0
2009-03-04 10:00:00,12.88,12.89,12.82,12.86,84600.0,12.88,12.89,12.82,12.86,84600.0
2009-03-04 10:05:00,12.86,12.89,12.86,12.86,67200.0,12.86,12.89,12.86,12.86,67200.0
2009-03-04 10:10:00,12.85,12.88,12.8,12.85,100500.0,12.85,12.88,12.8,12.85,100500.0
2009-03-04 10:15:00,12.85,12.86,12.8,12.8,65100.0,12.85,12.86,12.8,12.8,65100.0
2009-03-04 10:20:00,12.8,12.8,12.77,12.77,123300.0,12.8,12.8,12.77,12.77,123300.0
2009-03-04 10:25:00,12.77,12.77,12.75,12.76,63000.0,12.77,12.77,12.75,12.76,63000.0
2009-03-04 10:30:00,12.77,12.8,12.76,12.78,118200.0,12.77,12.8,12.76,12.78,118200.0
2009-03-04 10:35:00,12.77,12.77,12.74,12.74,66300.0,12.77,12.77,12.74,12.74,66300.0
2009-03-04 10:40:00,12.74,12.87,12.74,12.85,143100.0,12.74,12.87,12.74,12.85,143100.0
2009-03-04 10:45:00,12.86,12.86,12.83,12.85,97800.0,12.86,12.86,12.83,12.85,97800.0
2009-03-04 10:50:00,12.85,12.92,12.85,12.88,78900.0,12.85,12.92,12.85,12.88,78900.0
2009-03-04 10:55:00,12.87,12.88,12.84,12.85,82800.0,12.87,12.88,12.84,12.85,82800.0
2009-03-04 11:00:00,12.85,12.91,12.85,12.9,208500.0,12.85,12.91,12.85,12.9,208500.0
2009-03-04 11:05:00,12.9,12.96,12.9,12.95,96900.0,12.9,12.96,12.9,12.95,96900.0
2009-03-04 11:10:00,12.94,12.96,12.93,12.95,67500.0,12.94,12.96,12.93,12.95,67500.0
2009-03-04 11:15:00,12.95,12.97,12.94,12.97,87300.0,12.95,12.97,12.94,12.97,87300.0
2009-03-04 11:20:00,12.97,13.0,12.95,12.96,77100.0,12.97,13.0,12.95,12.96,77100.0
2009-03-04 11:25:00,12.96,12.96,12.9,12.93,59400.0,12.96,12.96,12.9,12.93,59400.0
2009-03-04 11:30:00,12.93,12.96,12.92,12.95,58200.0,12.93,12.96,12.92,12.95,58200.0
2009-03-04 11:35:00,12.96,12.96,12.95,12.95,24600.0,12.96,12.96,12.95,12.95,24600.0
2009-03-04 11:40:00,12.95,12.96,12.95,12.96,32100.0,12.95,12.96,12.95,12.96,32100.0
2009-03-04 11:45:00,12.96,12.98,12.95,12.96,80700.0,12.96,12.98,12.95,12.96,80700.0
2009-03-04 11:50:00,12.95,12.97,12.95,12.95,69000.0,12.95,12.97,12.95,12.95,69000.0
2009-03-04 11:55:00,12.96,12.97,12.95,12.97,81900.0,12.96,12.97,12.95,12.97,81900.0
2009-03-04 12:00:00,12.97,12.97,12.95,12.95,57600.0,12.97,12.97,12.95,12.95,57600.0
2009-03-04 12:05:00,12.94,12.96,12.93,12.94,130200.0,12.94,12.96,12.93,12.94,130200.0
2009-03-04 12:10:00,12.94,12.94,12.91,12.92,111300.0,12.94,12.94,12.91,12.92,111300.0
2009-03-04 12:15:00,12.92,12.92,12.86,12.86,159600.0,12.92,12.92,12.86,12.86,159600.0
2009-03-04 12:20:00,12.86,12.87,12.85,12.86,53700.0,12.86,12.87,12.85,12.86,53700.0
2009-03-04 12:25:00,12.86,12.87,12.86,12.87,49800.0,12.86,12.87,12.86,12.87,49800.0
2009-03-04 12:30:00,12.87,12.87,12.85,12.87,234300.0,12.87,12.87,12.85,12.87,234300.0
2009-03-04 12:35:00,12.87,12.92,12.86,12.92,41100.0,12.87,12.92,12.86,12.92,41100.0
2009-03-04 12:40:00,12.92,12.93,12.91,12.91,31800.0,12.92,12.93,12.91,12.91,31800.0
2009-03-04 12:45:00,12.91,12.91,12.87,12.89,21900.0,12.91,12.91,12.87,12.89,21900.0
2009-03-04 12:50:00,12.89,12.94,12.89,12.94,21000.0,12.89,12.94,12.89,12.94,21000.0
2009-03-04 12:55:00,12.94,12.94,12.88,12.88,186900.0,12.94,12.94,12.88,12.88,186900.0
2009-03-04 13:00:00,12.88,12.88,12.86,12.86,74400.0,12.88,12.88,12.86,12.86,74400.0
2009-03-04 13:05:00,12.86,12.86,12.8,12.85,114300.0,12.86,12.86,12.8,12.85,114300.0
2009-03-04 13:10:00,12.85,12.89,12.85,12.87,80700.0,12.85,12.89,12.85,12.87,80700.0
2009-03-04 13:15:00,12.87,12.93,12.87,12.93,92400.0,12.87,12.93,12.87,12.93,92400.0
2009-03-04 13:20:00,12.92,12.94,12.92,12.93,45300.0,12.92,12.94,12.92,12.93,45300.0
2009-03-04 13:25:00,12.93,12.96,12.93,12.95,101700.0,12.93,12.96,12.93,12.95,101700.0
2009-03-04 13:30:00,12.94,12.96,12.94,12.96,58800.0,12.94,12.96,12.94,12.96,58800.0
2009-03-04 13:35:00,12.96,13.0,12.96,13.0,88500.0,12.96,13.0,12.96,13.0,88500.0
2009-03-04 13:40:00,13.0,13.0,12.97,12.98,51000.0,13.0,13.0,12.97,12.98,51000.0
2009-03-04 13:45:00,12.98,12.99,12.98,12.99,87300.0,12.98,12.99,12.98,12.99,87300.0
2009-03-04 13:50:00,12.99,12.99,12.98,12.98,33000.0,12.99,12.99,12.98,12.98,33000.0
2009-03-04 13:55:00,12.99,12.99,12.96,12.96,51300.0,12.99,12.99,12.96,12.96,51300.0
2009-03-04 14:00:00,12.96,12.99,12.94,12.99,162600.0,12.96,12.99,12.94,12.99,162600.0
2009-03-04 14:05:00,12.99,13.01,12.98,13.01,171300.0,12.99,13.01,12.98,13.01,171300.0
2009-03-04 14:10:00,13.01,13.06,13.01,13.05,130200.0,13.01,13.06,13.01,13.05,130200.0
2009-03-04 14:15:00,13.05,13.07,13.05,13.06,95400.0,13.05,13.07,13.05,13.06,95400.0
2009-03-04 14:20:00,13.06,13.07,13.05,13.06,66900.0,13.06,13.07,13.05,13.06,66900.0
2009-03-04 14:25:00,13.06,13.06,13.03,13.05,59400.0,13.06,13.06,13.03,13.05,59400.0
2009-03-04 14:30:00,13.05,13.06,13.04,13.05,79800.0,13.05,13.06,13.04,13.05,79800.0
2009-03-04 14:35:00,13.06,13.11,13.05,13.1,159600.0,13.06,13.11,13.05,13.1,159600.0
2009-03-04 14:40:00,13.1,13.13,13.09,13.13,129900.0,13.1,13.13,13.09,13.13,129900.0
2009-03-04 14:45:00,13.12,13.13,13.09,13.11,159300.0,13.12,13.13,13.09,13.11,159300.0
2009-03-04 14:50:00,13.12,13.16,13.12,13.15,132300.0,13.12,13.16,13.12,13.15,132300.0
2009-03-04 14:55:00,13.15,13.16,13.13,13.15,146100.0,13.15,13.16,13.13,13.15,146100.0
2009-03-04 15:00:00,13.15,13.16,13.13,13.15,184500.0,13.15,13.16,13.13,13.15,184500.0
2009-03-04 15:05:00,13.16,13.17,13.14,13.15,244500.0,13.16,13.17,13.14,13.15,244500.0
2009-03-04 15:10:00,13.15,13.29,13.15,13.28,411600.0,13.15,13.29,13.15,13.28,411600.0
2009-03-04 15:15:00,13.28,13.28,13.19,13.19,221400.0,13.28,13.28,13.19,13.19,221400.0
2009-03-04 15:20:00,13.19,13.19,13.11,13.13,183600.0,13.19,13.19,13.11,13.13,183600.0
2009-03-04 15:25:00,13.12,13.18,13.11,13.16,397200.0,13.12,13.18,13.11,13.16,397200.0
2009-03-04 15:30:00,13.17,13.18,13.13,13.15,124800.0,13.17,13.18,13.13,13.15,124800.0
2009-03-04 15:35:00,13.15,13.16,13.09,13.09,144300.0,13.15,13.16,13.09,13.09,144300.0
2009-03-04 15:40:00,13.09,13.11,13.06,13.08,306600.0,13.09,13.11,13.06,13.08,306600.0
2009-03-04 15:45:00,13.08,13.1,12.99,13.02,344700.0,13.08,13.1,12.99,13.02,344700.0
2009-03-04 15:50:00,13.02,13.05,12.98,13.03,326100.0,13.02,13.05,12.98,13.03,326100.0
2009-03-04 15:55:00,13.04,13.05,13.01,13.01,379800.0,13.04,13.05,13.01,13.01,379800.0
2009-03-05 09:30:00,13.14,13.37,13.03,13.29,378900.0,13.14,13.37,13.03,13.29,378900.0
2009-03-05 09:35:00,13.3,13.61,13.27,13.57,328200.0,13.3,13.61,13.27,13.57,328200.0
2009-03-05 09:40:00,13.57,13.64,13.27,13.6,844500.0,13.57,13.64,13.27,13.6,844500.0
2009-03-05 09:45:00,13.6,13.61,13.46,13.5,252600.0,13.6,13.61,13.46,13.5,252600.0
2009-03-05 09:50:00,13.5,13.56,13.5,13.5,156600.0,13.5,13.56,13.5,13.5,156600.0
2009-03-05 09:55:00,13.51,13.55,13.48,13.51,219900.0,13.51,13.55,13.48,13.51,219900.0
2009-03-05 10:00:00,13.52,13.63,13.5,13.6,140700.0,13.52,13.63,13.5,13.6,140700.0
2009-03-05 10:05:00,13.6,13.6,13.56,13.57,141000.0,13.6,13.6,13.56,13.57,141000.0
2009-03-05 10:10:00,13.56,13.59,13.51,13.53,379200.0,13.56,13.59,13.51,13.53,379200.0
2009-03-05 10:15:00,13.53,13.58,13.5,13.55,244200.0,13.53,13.58,13.5,13.55,244200.0
2009-03-05 10:20:00,13.55,13.55,13.51,13.52,105300.0,13.55,13.55,13.51,13.52,105300.0
2009-03-05 10:25:00,13.52,13.52,13.49,13.5,392100.0,13.52,13.52,13.49,13.5,392100.0
2009-03-05 10:30:00,13.51,13.56,13.5,13.54,508200.0,13.51,13.56,13.5,13.54,508200.0
2009-03-05 10:35:00,13.54,13.57,13.53,13.55,899400.0,13.54,13.57,13.53,13.55,899400.0
2009-03-05 10:40:00,13.55,13.55,13.52,13.52,148800.0,13.55,13.55,13.52,13.52,148800.0
2009-03-05 10:45:00,13.52,13.54,13.51,13.53,213900.0,13.52,13.54,13.51,13.53,213900.0
2009-03-05 10:50:00,13.53,13.53,13.5,13.52,133800.0,13.53,13.53,13.5,13.52,133800.0
2009-03-05 10:55:00,13.52,13.52,13.5,13.5,59400.0,13.52,13.52,13.5,13.5,59400.0
2009-03-05 11:00:00,13.5,13.54,13.5,13.54,93900.0,13.5,13.54,13.5,13.54,93900.0
2009-03-05 11:05:00,13.54,13.57,13.53,13.55,139800.0,13.54,13.57,13.53,13.55,139800.0
2009-03-05 11:10:00,13.55,13.58,13.54,13.57,146700.0,13.55,13.58,13.54,13.57,146700.0
2009-03-05 11:15:00,13.57,13.58,13.55,13.58,243300.0,13.57,13.58,13.55,13.58,243300.0
2009-03-05 11:20:00,13.58,13.59,13.55,13.55,162000.0,13.58,13.59,13.55,13.55,162000.0
2009-03-05 11:25:00,13.55,13.56,13.54,13.55,111300.0,13.55,13.56,13.54,13.55,111300.0
2009-03-05 11:30:00,13.55,13.55,13.54,13.55,155100.0,13.55,13.55,13.54,13.55,155100.0
2009-03-05 11:35:00,13.54,13.55,13.5,13.53,161100.0,13.54,13.55,13.5,13.53,161100.0
2009-03-05 11:40:00,13.54,13.54,13.49,13.52,65400.0,13.54,13.54,13.49,13.52,65400.0
2009-03-05 11:45:00,13.52,13.52,13.42,13.46,283500.0,13.52,13.52,13.42,13.46,283500.0
2009-03-05 11:50:00,13.46,13.46,13.41,13.41,224400.0,13.46,13.46,13.41,13.41,224400.0
2009-03-05 11:55:00,13.41,13.46,13.41,13.45,501600.0,13.41,13.46,13.41,13.45,501600.0
2009-03-05 12:00:00,13.45,13.5,13.44,13.49,138600.0,13.45,13.5,13.44,13.49,138600.0
2009-03-05 12:05:00,13.48,13.5,13.47,13.5,67200.0,13.48,13.5,13.47,13.5,67200.0
2009-03-05 12:10:00,13.49,13.5,13.44,13.47,78300.0,13.49,13.5,13.44,13.47,78300.0
2009-03-05 12:15:00,13.47,13.51,13.46,13.51,299100.0,13.47,13.51,13.46,13.51,299100.0
2009-03-05 12:20:00,13.51,13.53,13.49,13.5,108300.0,13.51,13.53,13.49,13.5,108300.0
2009-03-05 12:25:00,13.5,13.51,13.47,13.51,33000.0,13.5,13.51,13.47,13.51,33000.0
2009-03-05 12:30:00,13.5,13.52,13.5,13.52,41700.0,13.5,13.52,13.5,13.52,41700.0
2009-03-05 12:35:00,13.52,13.55,13.52,13.54,34500.0,13.52,13.55,13.52,13.54,34500.0
2009-03-05 12:40:00,13.54,13.57,13.51,13.56,91200.0,13.54,13.57,13.51,13.56,91200.0
2009-03-05 12:45:00,13.56,13.57,13.5,13.5,45900.0,13.56,13.57,13.5,13.5,45900.0
2009-03-05 12:50:00,13.51,13.54,13.51,13.54,36900.0,13.51,13.54,13.51,13.54,36900.0
2009-03-05 12:55:00,13.54,13.55,13.54,13.54,42000.0,13.54,13.55,13.54,13.54,42000.0
2009-03-05 13:00:00,13.54,13.55,13.54,13.54,47100.0,13.54,13.55,13.54,13.54,47100.0
2009-03-05 13:05:00,13.54,13.57,13.54,13.57,96300.0,13.54,13.57,13.54,13.57,96300.0
2009-03-05 13:10:00,13.58,13.58,13.56,13.57,75900.0,13.58,13.58,13.56,13.57,75900.0
2009-03-05 13:15:00,13.58,13.59,13.57,13.58,47700.0,13.58,13.59,13.57,13.58,47700.0
2009-03-05 13:20:00,13.58,13.62,13.55,13.55,72900.0,13.58,13.62,13.55,13.55,72900.0
2009-03-05 13:25:00,13.55,13.57,13.54,13.57,43800.0,13.55,13.57,13.54,13.57,43800.0
2009-03-05 13:30:00,13.57,13.59,13.54,13.58,149100.0,13.57,13.59,13.54,13.58,149100.0
2009-03-05 13:35:00,13.57,13.58,13.53,13.53,88500.0,13.57,13.58,13.53,13.53,88500.0
2009-03-05 13:40:00,13.53,13.57,13.53,13.56,133200.0,13.53,13.57,13.53,13.56,133200.0
2009-03-05 13:45:00,13.56,13.6,13.55,13.57,91500.0,13.56,13.6,13.55,13.57,91500.0
2009-03-05 13:50:00,13.57,13.59,13.56,13.58,127500.0,13.57,13.59,13.56,13.58,127500.0
2009-03-05 13:55:00,13.58,13.59,13.55,13.55,117000.0,13.58,13.59,13.55,13.55,117000.0
2009-03-05 14:00:00,13.55,13.56,13.53,13.55,93300.0,13.55,13.56,13.53,13.55,93300.0
2009-03-05 14:05:00,13.55,13.56,13.54,13.54,57300.0,13.55,13.56,13.54,13.54,57300.0
2009-03-05 14:10:00,13.54,13.54,13.5,13.51,126900.0,13.54,13.54,13.5,13.51,126900.0
2009-03-05 14:15:00,13.51,13.54,13.5,13.53,125700.0,13.51,13.54,13.5,13.53,125700.0
2009-03-05 14:20:00,13.53,13.54,13.5,13.51,114300.0,13.53,13.54,13.5,13.51,114300.0
2009-03-05 14:25:00,13.51,13.53,13.5,13.5,75600.0,13.51,13.53,13.5,13.5,75600.0
2009-03-05 14:30:00,13.5,13.53,13.5,13.53,132000.0,13.5,13.53,13.5,13.53,132000.0
2009-03-05 14:35:00,13.53,13.56,13.49,13.49,310200.0,13.53,13.56,13.49,13.49,310200.0
2009-03-05 14:40:00,13.49,13.49,13.42,13.46,206100.0,13.49,13.49,13.42,13.46,206100.0
2009-03-05 14:45:00,13.46,13.47,13.4,13.42,134700.0,13.46,13.47,13.4,13.42,134700.0
2009-03-05 14:50:00,13.42,13.43,13.39,13.4,88500.0,13.42,13.43,13.39,13.4,88500.0
2009-03-05 14:55:00,13.41,13.41,13.35,13.37,132300.0,13.41,13.41,13.35,13.37,132300.0
2009-03-05 15:00:00,13.37,13.42,13.36,13.41,86100.0,13.37,13.42,13.36,13.41,86100.0
2009-03-05 15:05:00,13.41,13.45,13.4,13.42,125100.0,13.41,13.45,13.4,13.42,125100.0
2009-03-05 15:10:00,13.43,13.47,13.41,13.44,241800.0,13.43,13.47,13.41,13.44,241800.0
2009-03-05 15:15:00,13.44,13.52,13.42,13.42,296100.0,13.44,13.52,13.42,13.42,296100.0
2009-03-05 15:20:00,13.42,13.45,13.39,13.41,168900.0,13.42,13.45,13.39,13.41,168900.0
2009-03-05 15:25:00,13.41,13.41,13.3,13.31,315600.0,13.41,13.41,13.3,13.31,315600.0
2009-03-05 15:30:00,13.31,13.37,13.31,13.35,232200.0,13.31,13.37,13.31,13.35,232200.0
2009-03-05 15:35:00,13.34,13.34,13.29,13.34,378600.0,13.34,13.34,13.29,13.34,378600.0
2009-03-05 15:40:00,13.34,13.38,13.29,13.38,251400.0,13.34,13.38,13.29,13.38,251400.0
2009-03-05 15:45:00,13.38,13.46,13.38,13.43,183300.0,13.38,13.46,13.38,13.43,183300.0
2009-03-05 15:50:00,13.43,13.43,13.36,13.38,199200.0,13.43,13.43,13.36,13.38,199200.0
2009-03-05 15:55:00,13.38,13.4,13.36,13.37,215400.0,13.38,13.4,13.36,13.37,215400.0
2009-03-06 09:30:00,13.32,13.46,13.09,13.23,238500.0,13.32,13.46,13.09,13.23,238500.0
2009-03-06 09:35:00,13.21,13.31,13.19,13.21,217800.0,13.21,13.31,13.19,13.21,217800.0
2009-03-06 09:40:00,13.2,13.27,13.15,13.25,142200.0,13.2,13.27,13.15,13.25,142200.0
2009-03-06 09:45:00,13.25,13.27,13.18,13.19,192000.0,13.25,13.27,13.18,13.19,192000.0
2009-03-06 09:50:00,13.19,13.19,13.11,13.11,141300.0,13.19,13.19,13.11,13.11,141300.0
2009-03-06 09:55:00,13.11,13.13,12.96,13.01,288000.0,13.11,13.13,12.96,13.01,288000.0
2009-03-06 10:00:00,13.02,13.02,12.98,12.98,143400.0,13.02,13.02,12.98,12.98,143400.0
2009-03-06 10:05:00,12.98,13.0,12.89,12.99,225600.0,12.98,13.0,12.89,12.99,225600.0
2009-03-06 10:10:00,12.98,13.05,12.97,13.04,148800.0,12.98,13.05,12.97,13.04,148800.0
2009-03-06 10:15:00,13.04,13.04,12.99,13.0,99600.0,13.04,13.04,12.99,13.0,99600.0
2009-03-06 10:20:00,13.0,13.04,12.99,13.02,99000.0,13.0,13.04,12.99,13.02,99000.0
2009-03-06 10:25:00,13.02,13.04,13.01,13.01,160500.0,13.02,13.04,13.01,13.01,160500.0
2009-03-06 10:30:00,13.01,13.09,13.0,13.09,100800.0,13.01,13.09,13.0,13.09,100800.0
2009-03-06 10:35:00,13.09,13.1,13.0,13.0,61200.0,13.09,13.1,13.0,13.0,61200.0
2009-03-06 10:40:00,13.0,13.05,13.0,13.01,69600.0,13.0,13.05,13.0,13.01,69600.0
2009-03-06 10:45:00,13.01,13.01,13.0,13.01,50700.0,13.01,13.01,13.0,13.01,50700.0
2009-03-06 10:50:00,13.01,13.01,12.99,13.0,48600.0,13.01,13.01,12.99,13.0,48600.0
2009-03-06 10:55:00,13.0,13.02,12.98,12.99,75300.0,13.0,13.02,12.98,12.99,75300.0
2009-03-06 11:00:00,12.99,13.0,12.96,13.0,72600.0,12.99,13.0,12.96,13.0,72600.0
2009-03-06 11:05:00,13.0,13.0,12.97,12.98,91500.0,13.0,13.0,12.97,12.98,91500.0
2009-03-06 11:10:00,12.98,13.01,12.98,12.99,79800.0,12.98,13.01,12.98,12.99,79800.0
2009-03-06 11:15:00,12.99,12.99,12.96,12.99,132600.0,12.99,12.99,12.96,12.99,132600.0
2009-03-06 11:20:00,12.98,13.01,12.98,13.0,80700.0,12.98,13.01,12.98,13.0,80700.0
2009-03-06 11:25:00,13.01,13.02,13.0,13.01,21900.0,13.01,13.02,13.0,13.01,21900.0
2009-03-06 11:30:00,13.01,13.05,13.0,13.05,82500.0,13.01,13.05,13.0,13.05,82500.0
2009-03-06 11:35:00,13.06,13.13,13.06,13.08,132900.0,13.06,13.13,13.06,13.08,132900.0
2009-03-06 11:40:00,13.08,13.1,13.04,13.05,53100.0,13.08,13.1,13.04,13.05,53100.0
2009-03-06 11:45:00,13.05,13.06,13.01,13.03,22800.0,13.05,13.06,13.01,13.03,22800.0
2009-03-06 11:50:00,13.03,13.08,13.03,13.06,37800.0,13.03,13.08,13.03,13.06,37800.0
2009-03-06 11:55:00,13.06,13.11,13.06,13.07,39300.0,13.06,13.11,13.06,13.07,39300.0
2009-03-06 12:00:00,13.07,13.1,13.06,13.06,50400.0,13.07,13.1,13.06,13.06,50400.0
2009-03-06 12:05:00,13.07,13.07,13.06,13.06,29400.0,13.07,13.07,13.06,13.06,29400.0
2009-03-06 12:10:00,13.06,13.06,13.03,13.04,43800.0,13.06,13.06,13.03,13.04,43800.0
2009-03-06 12:15:00,13.04,13.06,13.01,13.02,81600.0,13.04,13.06,13.01,13.02,81600.0
2009-03-06 12:20:00,13.03,13.08,13.01,13.01,84300.0,13.03,13.08,13.01,13.01,84300.0
2009-03-06 12:25:00,13.01,13.04,13.0,13.03,63300.0,13.01,13.04,13.0,13.03,63300.0
2009-03-06 12:30:00,13.03,13.03,13.0,13.02,52500.0,13.03,13.03,13.0,13.02,52500.0
2009-03-06 12:35:00,13.02,13.03,13.01,13.03,72600.0,13.02,13.03,13.01,13.03,72600.0
2009-03-06 12:40:00,13.03,13.03,12.98,12.98,42600.0,13.03,13.03,12.98,12.98,42600.0
2009-03-06 12:45:00,12.98,12.98,12.95,12.97,67200.0,12.98,12.98,12.95,12.97,67200.0
2009-03-06 12:50:00,12.97,12.99,12.96,12.97,84300.0,12.97,12.99,12.96,12.97,84300.0
2009-03-06 12:55:00,12.97,13.0,12.97,13.0,84600.0,12.97,13.0,12.97,13.0,84600.0
2009-03-06 13:00:00,13.0,13.0,12.98,13.0,40500.0,13.0,13.0,12.98,13.0,40500.0
2009-03-06 13:05:00,13.0,13.0,12.99,12.99,28500.0,13.0,13.0,12.99,12.99,28500.0
2009-03-06 13:10:00,13.0,13.01,12.97,12.97,30900.0,13.0,13.01,12.97,12.97,30900.0
2009-03-06 13:15:00,12.97,13.0,12.97,12.99,32400.0,12.97,13.0,12.97,12.99,32400.0
2009-03-06 13:20:00,12.99,13.02,12.99,13.0,35400.0,12.99,13.02,12.99,13.0,35400.0
2009-03-06 13:25:00,13.0,13.0,12.99,12.99,28200.0,13.0,13.0,12.99,12.99,28200.0
2009-03-06 13:30:00,12.99,13.01,12.98,13.0,42000.0,12.99,13.01,12.98,13.0,42000.0
2009-03-06 13:35:00,13.01,13.02,13.0,13.01,67200.0,13.01,13.02,13.0,13.01,67200.0
2009-03-06 13:40:00,13.01,13.01,12.98,12.98,33000.0,13.01,13.01,12.98,12.98,33000.0
2009-03-06 13:45:00,12.97,13.0,12.97,13.0,42900.0,12.97,13.0,12.97,13.0,42900.0
2009-03-06 13:50:00,13.0,13.04,12.99,13.03,108600.0,13.0,13.04,12.99,13.03,108600.0
2009-03-06 13:55:00,13.04,13.05,12.99,12.99,66600.0,13.04,13.05,12.99,12.99,66600.0
2009-03-06 14:00:00,12.99,13.05,12.99,13.03,101100.0,12.99,13.05,12.99,13.03,101100.0
2009-03-06 14:05:00,13.03,13.05,13.02,13.04,42900.0,13.03,13.05,13.02,13.04,42900.0
2009-03-06 14:10:00,13.04,13.05,13.01,13.02,53700.0,13.04,13.05,13.01,13.02,53700.0
2009-03-06 14:15:00,13.03,13.03,13.01,13.03,46200.0,13.03,13.03,13.01,13.03,46200.0
2009-03-06 14:20:00,13.03,13.05,13.02,13.03,45600.0,13.03,13.05,13.02,13.03,45600.0
2009-03-06 14:25:00,13.03,13.05,13.01,13.05,50100.0,13.03,13.05,13.01,13.05,50100.0
2009-03-06 14:30:00,13.05,13.07,13.04,13.06,59100.0,13.05,13.07,13.04,13.06,59100.0
2009-03-06 14:35:00,13.05,13.07,13.04,13.06,103500.0,13.05,13.07,13.04,13.06,103500.0
2009-03-06 14:40:00,13.06,13.08,13.01,13.03,118200.0,13.06,13.08,13.01,13.03,118200.0
2009-03-06 14:45:00,13.03,13.03,12.98,12.98,135900.0,13.03,13.03,12.98,12.98,135900.0
2009-03-06 14:50:00,12.98,12.99,12.91,12.91,213000.0,12.98,12.99,12.91,12.91,213000.0
2009-03-06 14:55:00,12.91,12.93,12.85,12.87,368700.0,12.91,12.93,12.85,12.87,368700.0
2009-03-06 15:00:00,12.87,12.92,12.87,12.91,170700.0,12.87,12.92,12.87,12.91,170700.0
2009-03-06 15:05:00,12.91,12.91,12.88,12.89,124200.0,12.91,12.91,12.88,12.89,124200.0
2009-03-06 15:10:00,12.89,12.9,12.87,12.89,127800.0,12.89,12.9,12.87,12.89,127800.0
2009-03-06 15:15:00,12.89,12.91,12.89,12.91,86700.0,12.89,12.91,12.89,12.91,86700.0
2009-03-06 15:20:00,12.91,12.92,12.89,12.9,104400.0,12.91,12.92,12.89,12.9,104400.0
2009-03-06 15:25:00,12.9,12.92,12.9,12.92,107700.0,12.9,12.92,12.9,12.92,107700.0
2009-03-06 15:30:00,12.92,12.99,12.92,12.99,208800.0,12.92,12.99,12.92,12.99,208800.0
2009-03-06 15:35:00,12.99,13.01,12.98,12.98,184200.0,12.99,13.01,12.98,12.98,184200.0
2009-03-06 15:40:00,12.98,13.08,12.98,13.07,274200.0,12.98,13.08,12.98,13.07,274200.0
2009-03-06 15:45:00,13.06,13.08,13.03,13.05,315600.0,13.06,13.08,13.03,13.05,315600.0
2009-03-06 15:50:00,13.05,13.15,13.05,13.15,508500.0,13.05,13.15,13.05,13.15,508500.0
2009-03-06 15:55:00,13.15,13.22,13.15,13.19,548100.0,13.15,13.22,13.15,13.19,548100.0
2009-03-09 09:30:00,13.02,13.09,12.91,13.0,106500.0,13.02,13.09,12.91,13.0,106500.0
2009-03-09 09:35:00,13.02,13.14,13.01,13.13,122700.0,13.02,13.14,13.01,13.13,122700.0
2009-03-09 09:40:00,13.13,13.16,13.09,13.16,88200.0,13.13,13.16,13.09,13.16,88200.0
2009-03-09 09:45:00,13.17,13.3,13.16,13.28,114900.0,13.17,13.3,13.16,13.28,114900.0
2009-03-09 09:50:00,13.29,13.31,13.26,13.3,107400.0,13.29,13.31,13.26,13.3,107400.0
2009-03-09 09:55:00,13.3,13.32,13.27,13.27,63300.0,13.3,13.32,13.27,13.27,63300.0
2009-03-09 10:00:00,13.29,13.29,13.23,13.28,94200.0,13.29,13.29,13.23,13.28,94200.0
2009-03-09 10:05:00,13.28,13.33,13.28,13.31,51900.0,13.28,13.33,13.28,13.31,51900.0
2009-03-09 10:10:00,13.3,13.32,13.28,13.28,75600.0,13.3,13.32,13.28,13.28,75600.0
2009-03-09 10:15:00,13.28,13.31,13.27,13.29,78600.0,13.28,13.31,13.27,13.29,78600.0
2009-03-09 10:20:00,13.29,13.31,13.28,13.3,80700.0,13.29,13.31,13.28,13.3,80700.0
2009-03-09 10:25:00,13.3,13.31,13.27,13.28,42600.0,13.3,13.31,13.27,13.28,42600.0
2009-03-09 10:30:00,13.28,13.33,13.28,13.32,77400.0,13.28,13.33,13.28,13.32,77400.0
2009-03-09 10:35:00,13.33,13.33,13.28,13.29,93600.0,13.33,13.33,13.28,13.29,93600.0
2009-03-09 10:40:00,13.29,13.29,13.25,13.28,83100.0,13.29,13.29,13.25,13.28,83100.0
2009-03-09 10:45:00,13.29,13.32,13.29,13.3,56400.0,13.29,13.32,13.29,13.3,56400.0
2009-03-09 10:50:00,13.3,13.36,13.27,13.36,102600.0,13.3,13.36,13.27,13.36,102600.0
2009-03-09 10:55:00,13.36,13.36,13.29,13.3,58200.0,13.36,13.36,13.29,13.3,58200.0
2009-03-09 11:00:00,13.3,13.34,13.29,13.3,57600.0,13.3,13.34,13.29,13.3,57600.0
2009-03-09 11:05:00,13.3,13.33,13.27,13.32,104100.0,13.3,13.33,13.27,13.32,104100.0
2009-03-09 11:10:00,13.32,13.34,13.31,13.32,58500.0,13.32,13.34,13.31,13.32,58500.0
2009-03-09 11:15:00,13.32,13.34,13.3,13.31,51600.0,13.32,13.34,13.3,13.31,51600.0
2009-03-09 11:20:00,13.32,13.36,13.27,13.36,63300.0,13.32,13.36,13.27,13.36,63300.0
2009-03-09 11:25:00,13.35,13.39,13.31,13.35,116400.0,13.35,13.39,13.31,13.35,116400.0
2009-03-09 11:30:00,13.35,13.42,13.35,13.37,95700.0,13.35,13.42,13.35,13.37,95700.0
2009-03-09 11:35:00,13.38,13.39,13.32,13.32,57000.0,13.38,13.39,13.32,13.32,57000.0
2009-03-09 11:40:00,13.32,13.37,13.31,13.37,74700.0,13.32,13.37,13.31,13.37,74700.0
2009-03-09 11:45:00,13.37,13.39,13.33,13.34,58200.0,13.37,13.39,13.33,13.34,58200.0
2009-03-09 11:50:00,13.34,13.35,13.29,13.29,81300.0,13.34,13.35,13.29,13.29,81300.0
2009-03-09 11:55:00,13.29,13.32,13.27,13.3,72600.0,13.29,13.32,13.27,13.3,72600.0
2009-03-09 12:00:00,13.3,13.33,13.29,13.32,44400.0,13.3,13.33,13.29,13.32,44400.0
2009-03-09 12:05:00,13.33,13.33,13.3,13.31,57000.0,13.33,13.33,13.3,13.31,57000.0
2009-03-09 12:10:00,13.32,13.37,13.32,13.32,89700.0,13.32,13.37,13.32,13.32,89700.0
2009-03-09 12:15:00,13.32,13.33,13.28,13.3,72600.0,13.32,13.33,13.28,13.3,72600.0
2009-03-09 12:20:00,13.3,13.32,13.29,13.31,59700.0,13.3,13.32,13.29,13.31,59700.0
2009-03-09 12:25:00,13.31,13.31,13.29,13.31,54000.0,13.31,13.31,13.29,13.31,54000.0
2009-03-09 12:30:00,13.3,13.33,13.3,13.33,47100.0,13.3,13.33,13.3,13.33,47100.0
2009-03-09 12:35:00,13.34,13.34,13.31,13.32,91200.0,13.34,13.34,13.31,13.32,91200.0
2009-03-09 12:40:00,13.32,13.35,13.3,13.3,96000.0,13.32,13.35,13.3,13.3,96000.0
2009-03-09 12:45:00,13.29,13.33,13.27,13.33,138000.0,13.29,13.33,13.27,13.33,138000.0
2009-03-09 12:50:00,13.33,13.33,13.32,13.33,57900.0,13.33,13.33,13.32,13.33,57900.0
2009-03-09 12:55:00,13.33,13.35,13.33,13.35,29700.0,13.33,13.35,13.33,13.35,29700.0
2009-03-09 13:00:00,13.34,13.34,13.3,13.32,93300.0,13.34,13.34,13.3,13.32,93300.0
2009-03-09 13:05:00,13.32,13.33,13.31,13.32,75300.0,13.32,13.33,13.31,13.32,75300.0
2009-03-09 13:10:00,13.32,13.34,13.29,13.29,44100.0,13.32,13.34,13.29,13.29,44100.0
2009-03-09 13:15:00,13.29,13.29,13.26,13.26,67500.0,13.29,13.29,13.26,13.26,67500.0
2009-03-09 13:20:00,13.27,13.3,13.27,13.27,69300.0,13.27,13.3,13.27,13.27,69300.0
2009-03-09 13:25:00,13.27,13.3,13.26,13.28,99300.0,13.27,13.3,13.26,13.28,99300.0
2009-03-09 13:30:00,13.28,13.33,13.27,13.32,96900.0,13.28,13.33,13.27,13.32,96900.0
2009-03-09 13:35:00,13.32,13.35,13.29,13.3,129900.0,13.32,13.35,13.29,13.3,129900.0
2009-03-09 13:40:00,13.3,13.34,13.28,13.31,82500.0,13.3,13.34,13.28,13.31,82500.0
2009-03-09 13:45:00,13.31,13.33,13.29,13.33,107100.0,13.31,13.33,13.29,13.33,107100.0
2009-03-09 13:50:00,13.33,13.38,13.33,13.36,90900.0,13.33,13.38,13.33,13.36,90900.0
2009-03-09 13:55:00,13.36,13.38,13.34,13.36,99600.0,13.36,13.38,13.34,13.36,99600.0
2009-03-09 14:00:00,13.36,13.42,13.34,13.41,190200.0,13.36,13.42,13.34,13.41,190200.0
2009-03-09 14:05:00,13.4,13.44,13.4,13.42,104400.0,13.4,13.44,13.4,13.42,104400.0
2009-03-09 14:10:00,13.42,13.43,13.36,13.38,73800.0,13.42,13.43,13.36,13.38,73800.0
2009-03-09 14:15:00,13.38,13.42,13.37,13.4,79500.0,13.38,13.42,13.37,13.4,79500.0
2009-03-09 14:20:00,13.4,13.4,13.35,13.39,72600.0,13.4,13.4,13.35,13.39,72600.0
2009-03-09 14:25:00,13.38,13.38,13.34,13.38,79800.0,13.38,13.38,13.34,13.38,79800.0
2009-03-09 14:30:00,13.38,13.4,13.34,13.4,66000.0,13.38,13.4,13.34,13.4,66000.0
2009-03-09 14:35:00,13.4,13.41,13.36,13.39,89100.0,13.4,13.41,13.36,13.39,89100.0
2009-03-09 14:40:00,13.39,13.41,13.37,13.38,102600.0,13.39,13.41,13.37,13.38,102600.0
2009-03-09 14:45:00,13.38,13.41,13.37,13.39,99900.0,13.38,13.41,13.37,13.39,99900.0
2009-03-09 14:50:00,13.39,13.42,13.38,13.4,106200.0,13.39,13.42,13.38,13.4,106200.0
2009-03-09 14:55:00,13.4,13.42,13.39,13.4,83100.0,13.4,13.42,13.39,13.4,83100.0
2009-03-09 15:00:00,13.4,13.43,13.39,13.42,105900.0,13.4,13.43,13.39,13.42,105900.0
2009-03-09 15:05:00,13.41,13.42,13.34,13.38,122400.0,13.41,13.42,13.34,13.38,122400.0
2009-03-09 15:10:00,13.38,13.4,13.35,13.39,141600.0,13.38,13.4,13.35,13.39,141600.0
2009-03-09 15:15:00,13.39,13.4,13.34,13.34,153300.0,13.39,13.4,13.34,13.34,153300.0
2009-03-09 15:20:00,13.35,13.37,13.33,13.36,140700.0,13.35,13.37,13.33,13.36,140700.0
2009-03-09 15:25:00,13.36,13.37,13.34,13.36,150600.0,13.36,13.37,13.34,13.36,150600.0
2009-03-09 15:30:00,13.35,13.38,13.33,13.35,282600.0,13.35,13.38,13.33,13.35,282600.0
2009-03-09 15:35:00,13.35,13.38,13.34,13.35,230100.0,13.35,13.38,13.34,13.35,230100.0
2009-03-09 15:40:00,13.35,13.37,13.32,13.33,329700.0,13.35,13.37,13.32,13.33,329700.0
2009-03-09 15:45:00,13.33,13.35,13.31,13.34,333600.0,13.33,13.35,13.31,13.34,333600.0
2009-03-09 15:50:00,13.34,13.36,13.31,13.32,210600.0,13.34,13.36,13.31,13.32,210600.0
2009-03-09 15:55:00,13.32,13.35,13.31,13.34,283800.0,13.32,13.35,13.31,13.34,283800.0
2009-03-10 09:30:00,13.47,13.5,13.38,13.48,97500.0,13.47,13.5,13.38,13.48,97500.0
2009-03-10 09:35:00,13.48,13.6,13.46,13.55,151200.0,13.48,13.6,13.46,13.55,151200.0
2009-03-10 09:40:00,13.55,13.66,13.54,13.64,135000.0,13.55,13.66,13.54,13.64,135000.0
2009-03-10 09:45:00,13.64,13.82,13.64,13.81,409200.0,13.64,13.82,13.64,13.81,409200.0
2009-03-10 09:50:00,13.8,13.81,13.66,13.7,193200.0,13.8,13.81,13.66,13.7,193200.0
2009-03-10 09:55:00,13.68,13.7,13.59,13.65,112200.0,13.68,13.7,13.59,13.65,112200.0
2009-03-10 10:00:00,13.65,13.83,13.65,13.8,269100.0,13.65,13.83,13.65,13.8,269100.0
2009-03-10 10:05:00,13.8,13.89,13.79,13.87,262500.0,13.8,13.89,13.79,13.87,262500.0
2009-03-10 10:10:00,13.87,13.97,13.83,13.96,257100.0,13.87,13.97,13.83,13.96,257100.0
2009-03-10 10:15:00,13.97,14.08,13.97,14.04,368100.0,13.97,14.08,13.97,14.04,368100.0
2009-03-10 10:20:00,14.03,14.1,14.03,14.05,252000.0,14.03,14.1,14.03,14.05,252000.0
2009-03-10 10:25:00,14.04,14.07,13.97,14.03,396900.0,14.04,14.07,13.97,14.03,396900.0
2009-03-10 10:30:00,14.03,14.03,13.9,13.9,153900.0,14.03,14.03,13.9,13.9,153900.0
2009-03-10 10:35:00,13.9,13.91,13.82,13.83,253800.0,13.9,13.91,13.82,13.83,253800.0
2009-03-10 10:40:00,13.84,13.86,13.76,13.77,176100.0,13.84,13.86,13.76,13.77,176100.0
2009-03-10 10:45:00,13.77,13.84,13.72,13.82,403500.0,13.77,13.84,13.72,13.82,403500.0
2009-03-10 10:50:00,13.83,13.86,13.81,13.83,117300.0,13.83,13.86,13.81,13.83,117300.0
2009-03-10 10:55:00,13.83,13.84,13.76,13.82,76500.0,13.83,13.84,13.76,13.82,76500.0
2009-03-10 11:00:00,13.82,13.82,13.73,13.77,174000.0,13.82,13.82,13.73,13.77,174000.0
2009-03-10 11:05:00,13.77,13.78,13.72,13.73,73200.0,13.77,13.78,13.72,13.73,73200.0
2009-03-10 11:10:00,13.73,13.73,13.7,13.71,88800.0,13.73,13.73,13.7,13.71,88800.0
2009-03-10 11:15:00,13.71,13.71,13.69,13.69,148200.0,13.71,13.71,13.69,13.69,148200.0
2009-03-10 11:20:00,13.69,13.69,13.64,13.66,162900.0,13.69,13.69,13.64,13.66,162900.0
2009-03-10 11:25:00,13.66,13.76,13.65,13.7,176700.0,13.66,13.76,13.65,13.7,176700.0
2009-03-10 11:30:00,13.69,13.72,13.68,13.68,90000.0,13.69,13.72,13.68,13.68,90000.0
2009-03-10 11:35:00,13.68,13.69,13.65,13.65,75300.0,13.68,13.69,13.65,13.65,75300.0
2009-03-10 11:40:00,13.65,13.67,13.65,13.66,29700.0,13.65,13.67,13.65,13.66,29700.0
2009-03-10 11:45:00,13.66,13.66,13.6,13.6,84900.0,13.66,13.66,13.6,13.6,84900.0
2009-03-10 11:50:00,13.6,13.62,13.59,13.62,93300.0,13.6,13.62,13.59,13.62,93300.0
2009-03-10 11:55:00,13.61,13.72,13.61,13.72,218400.0,13.61,13.72,13.61,13.72,218400.0
2009-03-10 12:00:00,13.72,13.83,13.72,13.81,300300.0,13.72,13.83,13.72,13.81,300300.0
2009-03-10 12:05:00,13.81,13.89,13.8,13.82,108900.0,13.81,13.89,13.8,13.82,108900.0
2009-03-10 12:10:00,13.82,13.82,13.76,13.77,54900.0,13.82,13.82,13.76,13.77,54900.0
2009-03-10 12:15:00,13.77,13.77,13.75,13.76,60000.0,13.77,13.77,13.75,13.76,60000.0
2009-03-10 12:20:00,13.76,13.77,13.74,13.75,51600.0,13.76,13.77,13.74,13.75,51600.0
2009-03-10 12:25:00,13.75,13.76,13.75,13.76,35100.0,13.75,13.76,13.75,13.76,35100.0
2009-03-10 12:30:00,13.75,13.77,13.75,13.75,73500.0,13.75,13.77,13.75,13.75,73500.0
2009-03-10 12:35:00,13.75,13.78,13.74,13.77,40800.0,13.75,13.78,13.74,13.77,40800.0
2009-03-10 12:40:00,13.77,13.78,13.76,13.78,24900.0,13.77,13.78,13.76,13.78,24900.0
2009-03-10 12:45:00,13.78,13.8,13.78,13.8,40500.0,13.78,13.8,13.78,13.8,40500.0
2009-03-10 12:50:00,13.8,13.8,13.75,13.75,37200.0,13.8,13.8,13.75,13.75,37200.0
2009-03-10 12:55:00,13.75,13.76,13.75,13.75,60600.0,13.75,13.76,13.75,13.75,60600.0
2009-03-10 13:00:00,13.75,13.76,13.75,13.75,53700.0,13.75,13.76,13.75,13.75,53700.0
2009-03-10 13:05:00,13.76,13.77,13.75,13.77,34800.0,13.76,13.77,13.75,13.77,34800.0
2009-03-10 13:10:00,13.76,13.78,13.76,13.77,42000.0,13.76,13.78,13.76,13.77,42000.0
2009-03-10 13:15:00,13.77,13.79,13.77,13.77,52500.0,13.77,13.79,13.77,13.77,52500.0
2009-03-10 13:20:00,13.78,13.78,13.75,13.76,84000.0,13.78,13.78,13.75,13.76,84000.0
2009-03-10 13:25:00,13.76,13.77,13.75,13.77,44700.0,13.76,13.77,13.75,13.77,44700.0
2009-03-10 13:30:00,13.76,13.82,13.76,13.82,62100.0,13.76,13.82,13.76,13.82,62100.0
2009-03-10 13:35:00,13.81,13.83,13.79,13.79,68100.0,13.81,13.83,13.79,13.79,68100.0
2009-03-10 13:40:00,13.79,13.83,13.79,13.81,53700.0,13.79,13.83,13.79,13.81,53700.0
2009-03-10 13:45:00,13.81,13.81,13.76,13.76,71400.0,13.81,13.81,13.76,13.76,71400.0
2009-03-10 13:50:00,13.76,13.77,13.75,13.76,87000.0,13.76,13.77,13.75,13.76,87000.0
2009-03-10 13:55:00,13.75,13.76,13.73,13.73,111300.0,13.75,13.76,13.73,13.73,111300.0
2009-03-10 14:00:00,13.73,13.74,13.72,13.74,66600.0,13.73,13.74,13.72,13.74,66600.0
2009-03-10 14:05:00,13.74,13.74,13.73,13.74,157800.0,13.74,13.74,13.73,13.74,157800.0
2009-03-10 14:10:00,13.74,13.79,13.73,13.73,136500.0,13.74,13.79,13.73,13.73,136500.0
2009-03-10 14:15:00,13.72,13.74,13.66,13.72,249000.0,13.72,13.74,13.66,13.72,249000.0
2009-03-10 14:20:00,13.73,13.73,13.69,13.69,137400.0,13.73,13.73,13.69,13.69,137400.0
2009-03-10 14:25:00,13.69,13.7,13.66,13.66,181200.0,13.69,13.7,13.66,13.66,181200.0
2009-03-10 14:30:00,13.67,13.69,13.61,13.66,224400.0,13.67,13.69,13.61,13.66,224400.0
2009-03-10 14:35:00,13.66,13.7,13.66,13.68,96300.0,13.66,13.7,13.66,13.68,96300.0
2009-03-10 14:40:00,13.68,13.69,13.67,13.67,150900.0,13.68,13.69,13.67,13.67,150900.0
2009-03-10 14:45:00,13.67,13.69,13.66,13.66,239100.0,13.67,13.69,13.66,13.66,239100.0
2009-03-10 14:50:00,13.66,13.67,13.62,13.62,139200.0,13.66,13.67,13.62,13.62,139200.0
2009-03-10 14:55:00,13.62,13.67,13.62,13.67,116700.0,13.62,13.67,13.62,13.67,116700.0
2009-03-10 15:00:00,13.66,13.67,13.65,13.66,126900.0,13.66,13.67,13.65,13.66,126900.0
2009-03-10 15:05:00,13.66,13.68,13.65,13.67,133500.0,13.66,13.68,13.65,13.67,133500.0
2009-03-10 15:10:00,13.68,13.68,13.62,13.64,164700.0,13.68,13.68,13.62,13.64,164700.0
2009-03-10 15:15:00,13.64,13.65,13.62,13.64,90600.0,13.64,13.65,13.62,13.64,90600.0
2009-03-10 15:20:00,13.64,13.7,13.63,13.7,134400.0,13.64,13.7,13.63,13.7,134400.0
2009-03-10 15:25:00,13.7,13.73,13.69,13.73,123300.0,13.7,13.73,13.69,13.73,123300.0
2009-03-10 15:30:00,13.73,13.75,13.71,13.73,106200.0,13.73,13.75,13.71,13.73,106200.0
2009-03-10 15:35:00,13.73,13.75,13.69,13.72,201900.0,13.73,13.75,13.69,13.72,201900.0
2009-03-10 15:40:00,13.71,13.73,13.69,13.7,159000.0,13.71,13.73,13.69,13.7,159000.0
2009-03-10 15:45:00,13.7,13.71,13.68,13.69,178500.0,13.7,13.71,13.68,13.69,178500.0
2009-03-10 15:50:00,13.69,13.76,13.68,13.72,313200.0,13.69,13.76,13.68,13.72,313200.0
2009-03-10 15:55:00,13.72,13.77,13.71,13.75,343800.0,13.72,13.77,13.71,13.75,343800.0
2009-03-11 09:30:00,13.88,13.95,13.59,13.69,164400.0,13.88,13.95,13.59,13.69,164400.0
2009-03-11 09:35:00,13.7,13.71,13.57,13.62,112800.0,13.7,13.71,13.57,13.62,112800.0
2009-03-11 09:40:00,13.62,13.75,13.58,13.68,145500.0,13.62,13.75,13.58,13.68,145500.0
2009-03-11 09:45:00,13.68,13.83,13.66,13.83,132300.0,13.68,13.83,13.66,13.83,132300.0
2009-03-11 09:50:00,13.83,13.88,13.8,13.83,109800.0,13.83,13.88,13.8,13.83,109800.0
2009-03-11 09:55:00,13.83,13.88,13.81,13.81,92400.0,13.83,13.88,13.81,13.81,92400.0
2009-03-11 10:00:00,13.8,13.91,13.79,13.84,218400.0,13.8,13.91,13.79,13.84,218400.0
2009-03-11 10:05:00,13.84,13.87,13.8,13.82,171900.0,13.84,13.87,13.8,13.82,171900.0
2009-03-11 10:10:00,13.82,13.88,13.81,13.85,154800.0,13.82,13.88,13.81,13.85,154800.0
2009-03-11 10:15:00,13.85,13.88,13.82,13.84,96900.0,13.85,13.88,13.82,13.84,96900.0
2009-03-11 10:20:00,13.85,13.87,13.85,13.86,71100.0,13.85,13.87,13.85,13.86,71100.0
2009-03-11 10:25:00,13.86,13.9,13.84,13.89,91200.0,13.86,13.9,13.84,13.89,91200.0
2009-03-11 10:30:00,13.9,13.9,13.84,13.85,96900.0,13.9,13.9,13.84,13.85,96900.0
2009-03-11 10:35:00,13.84,13.87,13.81,13.86,60000.0,13.84,13.87,13.81,13.86,60000.0
2009-03-11 10:40:00,13.86,13.86,13.76,13.79,196500.0,13.86,13.86,13.76,13.79,196500.0
2009-03-11 10:45:00,13.79,13.84,13.74,13.8,225900.0,13.79,13.84,13.74,13.8,225900.0
2009-03-11 10:50:00,13.8,13.83,13.79,13.82,40500.0,13.8,13.83,13.79,13.82,40500.0
2009-03-11 10:55:00,13.82,13.86,13.81,13.83,71100.0,13.82,13.86,13.81,13.83,71100.0
2009-03-11 11:00:00,13.83,13.85,13.82,13.85,122100.0,13.83,13.85,13.82,13.85,122100.0
2009-03-11 11:05:00,13.85,13.86,13.8,13.81,49200.0,13.85,13.86,13.8,13.81,49200.0
2009-03-11 11:10:00,13.81,13.81,13.76,13.8,114000.0,13.81,13.81,13.76,13.8,114000.0
2009-03-11 11:15:00,13.8,13.83,13.79,13.79,27900.0,13.8,13.83,13.79,13.79,27900.0
2009-03-11 11:20:00,13.8,13.81,13.75,13.8,95400.0,13.8,13.81,13.75,13.8,95400.0
2009-03-11 11:25:00,13.8,13.83,13.79,13.81,54600.0,13.8,13.83,13.79,13.81,54600.0
2009-03-11 11:30:00,13.82,13.83,13.8,13.8,62400.0,13.82,13.83,13.8,13.8,62400.0
2009-03-11 11:35:00,13.8,13.8,13.73,13.8,173100.0,13.8,13.8,13.73,13.8,173100.0
2009-03-11 11:40:00,13.8,13.82,13.78,13.79,85200.0,13.8,13.82,13.78,13.79,85200.0
2009-03-11 11:45:00,13.79,13.84,13.79,13.83,54300.0,13.79,13.84,13.79,13.83,54300.0
2009-03-11 11:50:00,13.83,13.85,13.82,13.82,28200.0,13.83,13.85,13.82,13.82,28200.0
2009-03-11 11:55:00,13.82,13.85,13.8,13.84,108000.0,13.82,13.85,13.8,13.84,108000.0
2009-03-11 12:00:00,13.84,13.86,13.83,13.83,70500.0,13.84,13.86,13.83,13.83,70500.0
2009-03-11 12:05:00,13.83,13.85,13.82,13.83,54300.0,13.83,13.85,13.82,13.83,54300.0
2009-03-11 12:10:00,13.83,13.83,13.79,13.8,102300.0,13.83,13.83,13.79,13.8,102300.0
2009-03-11 12:15:00,13.8,13.8,13.78,13.79,67500.0,13.8,13.8,13.78,13.79,67500.0
2009-03-11 12:20:00,13.8,13.8,13.74,13.79,96900.0,13.8,13.8,13.74,13.79,96900.0
2009-03-11 12:25:00,13.8,13.8,13.79,13.8,49800.0,13.8,13.8,13.79,13.8,49800.0
2009-03-11 12:30:00,13.8,13.8,13.78,13.79,62100.0,13.8,13.8,13.78,13.79,62100.0
2009-03-11 12:35:00,13.8,13.8,13.76,13.77,73200.0,13.8,13.8,13.76,13.77,73200.0
2009-03-11 12:40:00,13.77,13.8,13.77,13.79,41700.0,13.77,13.8,13.77,13.79,41700.0
2009-03-11 12:45:00,13.79,13.8,13.78,13.79,39900.0,13.79,13.8,13.78,13.79,39900.0
2009-03-11 12:50:00,13.79,13.8,13.78,13.78,50100.0,13.79,13.8,13.78,13.78,50100.0
2009-03-11 12:55:00,13.78,13.79,13.77,13.78,31200.0,13.78,13.79,13.77,13.78,31200.0
2009-03-11 13:00:00,13.78,13.8,13.77,13.77,88200.0,13.78,13.8,13.77,13.77,88200.0
2009-03-11 13:05:00,13.78,13.79,13.75,13.79,172800.0,13.78,13.79,13.75,13.79,172800.0
2009-03-11 13:10:00,13.79,13.8,13.78,13.78,54600.0,13.79,13.8,13.78,13.78,54600.0
2009-03-11 13:15:00,13.77,13.8,13.77,13.79,71400.0,13.77,13.8,13.77,13.79,71400.0
2009-03-11 13:20:00,13.79,13.82,13.79,13.8,41700.0,13.79,13.82,13.79,13.8,41700.0
2009-03-11 13:25:00,13.8,13.8,13.77,13.78,61800.0,13.8,13.8,13.77,13.78,61800.0
2009-03-11 13:30:00,13.78,13.8,13.78,13.79,41100.0,13.78,13.8,13.78,13.79,41100.0
2009-03-11 13:35:00,13.79,13.83,13.78,13.81,52500.0,13.79,13.83,13.78,13.81,52500.0
2009-03-11 13:40:00,13.81,13.82,13.8,13.8,65100.0,13.81,13.82,13.8,13.8,65100.0
2009-03-11 13:45:00,13.8,13.82,13.79,13.8,51900.0,13.8,13.82,13.79,13.8,51900.0
2009-03-11 13:50:00,13.8,13.81,13.79,13.79,62700.0,13.8,13.81,13.79,13.79,62700.0
2009-03-11 13:55:00,13.79,13.8,13.77,13.8,68400.0,13.79,13.8,13.77,13.8,68400.0
2009-03-11 14:00:00,13.79,13.82,13.79,13.82,78000.0,13.79,13.82,13.79,13.82,78000.0
2009-03-11 14:05:00,13.82,13.82,13.77,13.79,176100.0,13.82,13.82,13.77,13.79,176100.0
2009-03-11 14:10:00,13.79,13.79,13.73,13.76,255900.0,13.79,13.79,13.73,13.76,255900.0
2009-03-11 14:15:00,13.76,13.78,13.75,13.76,124800.0,13.76,13.78,13.75,13.76,124800.0
2009-03-11 14:20:00,13.76,13.79,13.76,13.78,75300.0,13.76,13.79,13.76,13.78,75300.0
2009-03-11 14:25:00,13.78,13.79,13.75,13.78,87900.0,13.78,13.79,13.75,13.78,87900.0
2009-03-11 14:30:00,13.78,13.8,13.77,13.78,71100.0,13.78,13.8,13.77,13.78,71100.0
2009-03-11 14:35:00,13.78,13.78,13.7,13.7,132300.0,13.78,13.78,13.7,13.7,132300.0
2009-03-11 14:40:00,13.71,13.71,13.6,13.6,418500.0,13.71,13.71,13.6,13.6,418500.0
2009-03-11 14:45:00,13.6,13.61,13.52,13.57,361200.0,13.6,13.61,13.52,13.57,361200.0
2009-03-11 14:50:00,13.58,13.64,13.49,13.63,280800.0,13.58,13.64,13.49,13.63,280800.0
2009-03-11 14:55:00,13.62,13.63,13.56,13.57,66600.0,13.62,13.63,13.56,13.57,66600.0
2009-03-11 15:00:00,13.57,13.65,13.57,13.63,86400.0,13.57,13.65,13.57,13.63,86400.0
2009-03-11 15:05:00,13.63,13.66,13.61,13.65,76800.0,13.63,13.66,13.61,13.65,76800.0
2009-03-11 15:10:00,13.66,13.68,13.62,13.64,71100.0,13.66,13.68,13.62,13.64,71100.0
2009-03-11 15:15:00,13.64,13.68,13.62,13.68,92100.0,13.64,13.68,13.62,13.68,92100.0
2009-03-11 15:20:00,13.68,13.7,13.66,13.68,116700.0,13.68,13.7,13.66,13.68,116700.0
2009-03-11 15:25:00,13.68,13.68,13.64,13.66,127200.0,13.68,13.68,13.64,13.66,127200.0
2009-03-11 15:30:00,13.66,13.66,13.64,13.64,148500.0,13.66,13.66,13.64,13.64,148500.0
2009-03-11 15:35:00,13.64,13.72,13.64,13.71,219000.0,13.64,13.72,13.64,13.71,219000.0
2009-03-11 15:40:00,13.72,13.75,13.72,13.72,185100.0,13.72,13.75,13.72,13.72,185100.0
2009-03-11 15:45:00,13.72,13.72,13.66,13.67,235200.0,13.72,13.72,13.66,13.67,235200.0
2009-03-11 15:50:00,13.67,13.7,13.64,13.65,193500.0,13.67,13.7,13.64,13.65,193500.0
2009-03-11 15:55:00,13.65,13.67,13.61,13.63,216300.0,13.65,13.67,13.61,13.63,216300.0
2009-03-12 09:30:00,13.6,13.66,13.38,13.44,136200.0,13.6,13.66,13.38,13.44,136200.0
2009-03-12 09:35:00,13.45,13.46,13.39,13.42,106200.0,13.45,13.46,13.39,13.42,106200.0
2009-03-12 09:40:00,13.4,13.47,13.39,13.45,128400.0,13.4,13.47,13.39,13.45,128400.0
2009-03-12 09:45:00,13.45,13.5,13.41,13.5,121200.0,13.45,13.5,13.41,13.5,121200.0
2009-03-12 09:50:00,13.51,13.57,13.51,13.55,75600.0,13.51,13.57,13.51,13.55,75600.0
2009-03-12 09:55:00,13.55,13.55,13.49,13.49,52500.0,13.55,13.55,13.49,13.49,52500.0
2009-03-12 10:00:00,13.49,13.57,13.49,13.54,92700.0,13.49,13.57,13.49,13.54,92700.0
2009-03-12 10:05:00,13.53,13.55,13.52,13.52,45300.0,13.53,13.55,13.52,13.52,45300.0
2009-03-12 10:10:00,13.52,13.57,13.52,13.54,64500.0,13.52,13.57,13.52,13.54,64500.0
2009-03-12 10:15:00,13.54,13.58,13.53,13.56,84600.0,13.54,13.58,13.53,13.56,84600.0
2009-03-12 10:20:00,13.56,13.59,13.55,13.57,108900.0,13.56,13.59,13.55,13.57,108900.0
2009-03-12 10:25:00,13.57,13.6,13.57,13.57,72600.0,13.57,13.6,13.57,13.57,72600.0
2009-03-12 10:30:00,13.58,13.58,13.54,13.57,53400.0,13.58,13.58,13.54,13.57,53400.0
2009-03-12 10:35:00,13.55,13.57,13.51,13.55,93900.0,13.55,13.57,13.51,13.55,93900.0
2009-03-12 10:40:00,13.56,13.64,13.53,13.63,70800.0,13.56,13.64,13.53,13.63,70800.0
2009-03-12 10:45:00,13.63,13.64,13.61,13.63,30600.0,13.63,13.64,13.61,13.63,30600.0
2009-03-12 10:50:00,13.63,13.64,13.6,13.61,37800.0,13.63,13.64,13.6,13.61,37800.0
2009-03-12 10:55:00,13.61,13.61,13.55,13.6,75000.0,13.61,13.61,13.55,13.6,75000.0
2009-03-12 11:00:00,13.61,13.62,13.59,13.59,36000.0,13.61,13.62,13.59,13.59,36000.0
2009-03-12 11:05:00,13.59,13.64,13.58,13.62,36300.0,13.59,13.64,13.58,13.62,36300.0
2009-03-12 11:10:00,13.63,13.64,13.6,13.61,59400.0,13.63,13.64,13.6,13.61,59400.0
2009-03-12 11:15:00,13.61,13.62,13.59,13.59,34800.0,13.61,13.62,13.59,13.59,34800.0
2009-03-12 11:20:00,13.59,13.6,13.57,13.59,34500.0,13.59,13.6,13.57,13.59,34500.0
2009-03-12 11:25:00,13.59,13.59,13.55,13.55,39300.0,13.59,13.59,13.55,13.55,39300.0
2009-03-12 11:30:00,13.56,13.59,13.55,13.59,59100.0,13.56,13.59,13.55,13.59,59100.0
2009-03-12 11:35:00,13.58,13.59,13.58,13.59,61800.0,13.58,13.59,13.58,13.59,61800.0
2009-03-12 11:40:00,13.59,13.61,13.58,13.61,57900.0,13.59,13.61,13.58,13.61,57900.0
2009-03-12 11:45:00,13.62,13.66,13.6,13.62,53400.0,13.62,13.66,13.6,13.62,53400.0
2009-03-12 11:50:00,13.62,13.63,13.62,13.63,38700.0,13.62,13.63,13.62,13.63,38700.0
2009-03-12 11:55:00,13.62,13.63,13.61,13.61,40500.0,13.62,13.63,13.61,13.61,40500.0
2009-03-12 12:00:00,13.62,13.63,13.61,13.62,37500.0,13.62,13.63,13.61,13.62,37500.0
2009-03-12 12:05:00,13.62,13.64,13.61,13.63,36300.0,13.62,13.64,13.61,13.63,36300.0
2009-03-12 12:10:00,13.63,13.63,13.62,13.63,47400.0,13.63,13.63,13.62,13.63,47400.0
2009-03-12 12:15:00,13.63,13.64,13.62,13.63,60300.0,13.63,13.64,13.62,13.63,60300.0
2009-03-12 12:20:00,13.63,13.64,13.62,13.63,48000.0,13.63,13.64,13.62,13.63,48000.0
2009-03-12 12:25:00,13.63,13.63,13.62,13.62,39000.0,13.63,13.63,13.62,13.62,39000.0
2009-03-12 12:30:00,13.62,13.63,13.62,13.63,38400.0,13.62,13.63,13.62,13.63,38400.0
2009-03-12 12:35:00,13.63,13.7,13.63,13.7,104400.0,13.63,13.7,13.63,13.7,104400.0
2009-03-12 12:40:00,13.69,13.73,13.69,13.73,93600.0,13.69,13.73,13.69,13.73,93600.0
2009-03-12 12:45:00,13.73,13.74,13.73,13.73,31800.0,13.73,13.74,13.73,13.73,31800.0
2009-03-12 12:50:00,13.74,13.78,13.72,13.77,64800.0,13.74,13.78,13.72,13.77,64800.0
2009-03-12 12:55:00,13.77,13.8,13.77,13.79,63600.0,13.77,13.8,13.77,13.79,63600.0
2009-03-12 13:00:00,13.79,13.81,13.78,13.78,75000.0,13.79,13.81,13.78,13.78,75000.0
2009-03-12 13:05:00,13.79,13.79,13.76,13.77,100800.0,13.79,13.79,13.76,13.77,100800.0
2009-03-12 13:10:00,13.78,13.82,13.77,13.81,24300.0,13.78,13.82,13.77,13.81,24300.0
2009-03-12 13:15:00,13.81,13.85,13.8,13.83,68100.0,13.81,13.85,13.8,13.83,68100.0
2009-03-12 13:20:00,13.84,13.84,13.8,13.8,42300.0,13.84,13.84,13.8,13.8,42300.0
2009-03-12 13:25:00,13.81,13.81,13.71,13.74,105300.0,13.81,13.81,13.71,13.74,105300.0
2009-03-12 13:30:00,13.76,13.79,13.74,13.78,43800.0,13.76,13.79,13.74,13.78,43800.0
2009-03-12 13:35:00,13.78,13.8,13.78,13.79,31800.0,13.78,13.8,13.78,13.79,31800.0
2009-03-12 13:40:00,13.79,13.79,13.76,13.76,71100.0,13.79,13.79,13.76,13.76,71100.0
2009-03-12 13:45:00,13.76,13.77,13.75,13.77,39900.0,13.76,13.77,13.75,13.77,39900.0
2009-03-12 13:50:00,13.77,13.79,13.74,13.74,41100.0,13.77,13.79,13.74,13.74,41100.0
2009-03-12 13:55:00,13.74,13.77,13.74,13.76,27300.0,13.74,13.77,13.74,13.76,27300.0
2009-03-12 14:00:00,13.76,13.77,13.74,13.75,47100.0,13.76,13.77,13.74,13.75,47100.0
2009-03-12 14:05:00,13.75,13.77,13.74,13.74,79500.0,13.75,13.77,13.74,13.74,79500.0
2009-03-12 14:10:00,13.74,13.75,13.72,13.73,101100.0,13.74,13.75,13.72,13.73,101100.0
2009-03-12 14:15:00,13.73,13.75,13.72,13.73,61500.0,13.73,13.75,13.72,13.73,61500.0
2009-03-12 14:20:00,13.73,13.75,13.73,13.73,74100.0,13.73,13.75,13.73,13.73,74100.0
2009-03-12 14:25:00,13.73,13.75,13.72,13.73,109800.0,13.73,13.75,13.72,13.73,109800.0
2009-03-12 14:30:00,13.73,13.73,13.71,13.72,67500.0,13.73,13.73,13.71,13.72,67500.0
2009-03-12 14:35:00,13.72,13.74,13.71,13.73,101700.0,13.72,13.74,13.71,13.73,101700.0
2009-03-12 14:40:00,13.73,13.74,13.72,13.74,62400.0,13.73,13.74,13.72,13.74,62400.0
2009-03-12 14:45:00,13.74,13.77,13.74,13.76,89100.0,13.74,13.77,13.74,13.76,89100.0
2009-03-12 14:50:00,13.76,13.78,13.75,13.75,106800.0,13.76,13.78,13.75,13.75,106800.0
2009-03-12 14:55:00,13.75,13.77,13.75,13.75,71700.0,13.75,13.77,13.75,13.75,71700.0
2009-03-12 15:00:00,13.76,13.76,13.68,13.69,150000.0,13.76,13.76,13.68,13.69,150000.0
2009-03-12 15:05:00,13.68,13.75,13.68,13.73,169800.0,13.68,13.75,13.68,13.73,169800.0
2009-03-12 15:10:00,13.73,13.76,13.71,13.76,226500.0,13.73,13.76,13.71,13.76,226500.0
2009-03-12 15:15:00,13.75,13.76,13.73,13.75,139500.0,13.75,13.76,13.73,13.75,139500.0
2009-03-12 15:20:00,13.75,13.75,13.72,13.74,116100.0,13.75,13.75,13.72,13.74,116100.0
2009-03-12 15:25:00,13.74,13.75,13.72,13.75,136800.0,13.74,13.75,13.72,13.75,136800.0
2009-03-12 15:30:00,13.75,13.75,13.71,13.74,169200.0,13.75,13.75,13.71,13.74,169200.0
2009-03-12 15:35:00,13.74,13.76,13.7,13.74,141000.0,13.74,13.76,13.7,13.74,141000.0
2009-03-12 15:40:00,13.74,13.79,13.74,13.77,140100.0,13.74,13.79,13.74,13.77,140100.0
2009-03-12 15:45:00,13.78,13.81,13.76,13.81,171600.0,13.78,13.81,13.76,13.81,171600.0
2009-03-12 15:50:00,13.8,13.83,13.76,13.78,211200.0,13.8,13.83,13.76,13.78,211200.0
2009-03-12 15:55:00,13.78,13.78,13.73,13.76,220800.0,13.78,13.78,13.73,13.76,220800.0
2009-03-13 09:30:00,13.69,13.82,13.62,13.65,101700.0,13.69,13.82,13.62,13.65,101700.0
2009-03-13 09:35:00,13.66,13.7,13.59,13.63,105600.0,13.66,13.7,13.59,13.63,105600.0
2009-03-13 09:40:00,13.64,13.69,13.59,13.6,93600.0,13.64,13.69,13.59,13.6,93600.0
2009-03-13 09:45:00,13.6,13.66,13.59,13.64,136200.0,13.6,13.66,13.59,13.64,136200.0
2009-03-13 09:50:00,13.65,13.79,13.65,13.79,80700.0,13.65,13.79,13.65,13.79,80700.0
2009-03-13 09:55:00,13.8,13.84,13.77,13.82,88500.0,13.8,13.84,13.77,13.82,88500.0
2009-03-13 10:00:00,13.82,13.85,13.78,13.84,42000.0,13.82,13.85,13.78,13.84,42000.0
2009-03-13 10:05:00,13.85,13.85,13.81,13.81,27900.0,13.85,13.85,13.81,13.81,27900.0
2009-03-13 10:10:00,13.81,13.82,13.78,13.8,30000.0,13.81,13.82,13.78,13.8,30000.0
2009-03-13 10:15:00,13.8,13.84,13.79,13.82,35400.0,13.8,13.84,13.79,13.82,35400.0
2009-03-13 10:20:00,13.81,13.82,13.75,13.77,37200.0,13.81,13.82,13.75,13.77,37200.0
2009-03-13 10:25:00,13.77,13.77,13.75,13.75,126000.0,13.77,13.77,13.75,13.75,126000.0
2009-03-13 10:30:00,13.75,13.76,13.71,13.73,99900.0,13.75,13.76,13.71,13.73,99900.0
2009-03-13 10:35:00,13.71,13.71,13.69,13.7,60900.0,13.71,13.71,13.69,13.7,60900.0
2009-03-13 10:40:00,13.7,13.76,13.7,13.72,68700.0,13.7,13.76,13.7,13.72,68700.0
2009-03-13 10:45:00,13.72,13.78,13.72,13.75,59700.0,13.72,13.78,13.72,13.75,59700.0
2009-03-13 10:50:00,13.76,13.77,13.68,13.68,111900.0,13.76,13.77,13.68,13.68,111900.0
2009-03-13 10:55:00,13.7,13.71,13.66,13.68,129600.0,13.7,13.71,13.66,13.68,129600.0
2009-03-13 11:00:00,13.68,13.72,13.68,13.71,65100.0,13.68,13.72,13.68,13.71,65100.0
2009-03-13 11:05:00,13.71,13.72,13.68,13.71,107700.0,13.71,13.72,13.68,13.71,107700.0
2009-03-13 11:10:00,13.71,13.75,13.69,13.75,52200.0,13.71,13.75,13.69,13.75,52200.0
2009-03-13 11:15:00,13.75,13.75,13.71,13.73,49800.0,13.75,13.75,13.71,13.73,49800.0
2009-03-13 11:20:00,13.73,13.73,13.69,13.7,91500.0,13.73,13.73,13.69,13.7,91500.0
2009-03-13 11:25:00,13.7,13.7,13.66,13.67,61200.0,13.7,13.7,13.66,13.67,61200.0
2009-03-13 11:30:00,13.68,13.7,13.68,13.7,40800.0,13.68,13.7,13.68,13.7,40800.0
2009-03-13 11:35:00,13.7,13.7,13.66,13.68,67500.0,13.7,13.7,13.66,13.68,67500.0
2009-03-13 11:40:00,13.68,13.72,13.68,13.7,58800.0,13.68,13.72,13.68,13.7,58800.0
2009-03-13 11:45:00,13.7,13.7,13.63,13.66,68100.0,13.7,13.7,13.63,13.66,68100.0
2009-03-13 11:50:00,13.66,13.67,13.64,13.65,43500.0,13.66,13.67,13.64,13.65,43500.0
2009-03-13 11:55:00,13.65,13.69,13.65,13.66,47400.0,13.65,13.69,13.65,13.66,47400.0
2009-03-13 12:00:00,13.66,13.66,13.65,13.66,39000.0,13.66,13.66,13.65,13.66,39000.0
2009-03-13 12:05:00,13.66,13.67,13.66,13.67,17400.0,13.66,13.67,13.66,13.67,17400.0
2009-03-13 12:10:00,13.67,13.68,13.66,13.67,55500.0,13.67,13.68,13.66,13.67,55500.0
2009-03-13 12:15:00,13.66,13.67,13.65,13.67,53400.0,13.66,13.67,13.65,13.67,53400.0
2009-03-13 12:20:00,13.67,13.68,13.64,13.66,58500.0,13.67,13.68,13.64,13.66,58500.0
2009-03-13 12:25:00,13.66,13.67,13.64,13.66,48900.0,13.66,13.67,13.64,13.66,48900.0
2009-03-13 12:30:00,13.65,13.7,13.65,13.66,111600.0,13.65,13.7,13.65,13.66,111600.0
2009-03-13 12:35:00,13.66,13.67,13.63,13.66,60900.0,13.66,13.67,13.63,13.66,60900.0
2009-03-13 12:40:00,13.66,13.71,13.66,13.68,53100.0,13.66,13.71,13.66,13.68,53100.0
2009-03-13 12:45:00,13.68,13.71,13.64,13.67,98700.0,13.68,13.71,13.64,13.67,98700.0
2009-03-13 12:50:00,13.67,13.67,13.64,13.65,53100.0,13.67,13.67,13.64,13.65,53100.0
2009-03-13 12:55:00,13.66,13.69,13.65,13.68,22800.0,13.66,13.69,13.65,13.68,22800.0
2009-03-13 13:00:00,13.67,13.68,13.67,13.68,20700.0,13.67,13.68,13.67,13.68,20700.0
2009-03-13 13:05:00,13.68,13.74,13.67,13.72,59400.0,13.68,13.74,13.67,13.72,59400.0
2009-03-13 13:10:00,13.72,13.74,13.71,13.73,28800.0,13.72,13.74,13.71,13.73,28800.0
2009-03-13 13:15:00,13.73,13.74,13.71,13.71,63000.0,13.73,13.74,13.71,13.71,63000.0
2009-03-13 13:20:00,13.71,13.75,13.71,13.75,30000.0,13.71,13.75,13.71,13.75,30000.0
2009-03-13 13:25:00,13.75,13.76,13.73,13.75,54000.0,13.75,13.76,13.73,13.75,54000.0
2009-03-13 13:30:00,13.75,13.8,13.75,13.8,30900.0,13.75,13.8,13.75,13.8,30900.0
2009-03-13 13:35:00,13.8,13.82,13.78,13.78,61800.0,13.8,13.82,13.78,13.78,61800.0
2009-03-13 13:40:00,13.78,13.79,13.76,13.76,40200.0,13.78,13.79,13.76,13.76,40200.0
2009-03-13 13:45:00,13.77,13.79,13.75,13.78,38400.0,13.77,13.79,13.75,13.78,38400.0
2009-03-13 13:50:00,13.79,13.8,13.78,13.79,26700.0,13.79,13.8,13.78,13.79,26700.0
2009-03-13 13:55:00,13.79,13.83,13.79,13.81,66900.0,13.79,13.83,13.79,13.81,66900.0
2009-03-13 14:00:00,13.8,13.84,13.79,13.82,106200.0,13.8,13.84,13.79,13.82,106200.0
2009-03-13 14:05:00,13.81,13.84,13.8,13.84,65100.0,13.81,13.84,13.8,13.84,65100.0
2009-03-13 14:10:00,13.83,13.83,13.79,13.8,61500.0,13.83,13.83,13.79,13.8,61500.0
2009-03-13 14:15:00,13.8,13.82,13.73,13.75,184200.0,13.8,13.82,13.73,13.75,184200.0
2009-03-13 14:20:00,13.75,13.76,13.72,13.75,144600.0,13.75,13.76,13.72,13.75,144600.0
2009-03-13 14:25:00,13.75,13.81,13.75,13.81,117900.0,13.75,13.81,13.75,13.81,117900.0
2009-03-13 14:30:00,13.8,13.83,13.79,13.81,71100.0,13.8,13.83,13.79,13.81,71100.0
2009-03-13 14:35:00,13.82,13.83,13.79,13.8,35700.0,13.82,13.83,13.79,13.8,35700.0
2009-03-13 14:40:00,13.79,13.8,13.76,13.77,35700.0,13.79,13.8,13.76,13.77,35700.0
2009-03-13 14:45:00,13.77,13.81,13.76,13.8,71100.0,13.77,13.81,13.76,13.8,71100.0
2009-03-13 14:50:00,13.8,13.81,13.79,13.8,47100.0,13.8,13.81,13.79,13.8,47100.0
2009-03-13 14:55:00,13.8,13.8,13.74,13.77,97500.0,13.8,13.8,13.74,13.77,97500.0
2009-03-13 15:00:00,13.77,13.78,13.75,13.76,104100.0,13.77,13.78,13.75,13.76,104100.0
2009-03-13 15:05:00,13.76,13.79,13.75,13.77,69300.0,13.76,13.79,13.75,13.77,69300.0
2009-03-13 15:10:00,13.77,13.77,13.72,13.72,79200.0,13.77,13.77,13.72,13.72,79200.0
2009-03-13 15:15:00,13.72,13.8,13.72,13.79,140100.0,13.72,13.8,13.72,13.79,140100.0
2009-03-13 15:20:00,13.79,13.8,13.77,13.8,83400.0,13.79,13.8,13.77,13.8,83400.0
2009-03-13 15:25:00,13.8,13.81,13.78,13.79,78300.0,13.8,13.81,13.78,13.79,78300.0
2009-03-13 15:30:00,13.79,13.8,13.74,13.75,127200.0,13.79,13.8,13.74,13.75,127200.0
2009-03-13 15:35:00,13.75,13.78,13.74,13.75,118200.0,13.75,13.78,13.74,13.75,118200.0
2009-03-13 15:40:00,13.76,13.78,13.74,13.75,135300.0,13.76,13.78,13.74,13.75,135300.0
2009-03-13 15:45:00,13.75,13.75,13.69,13.69,181500.0,13.75,13.75,13.69,13.69,181500.0
2009-03-13 15:50:00,13.7,13.74,13.68,13.71,366300.0,13.7,13.74,13.68,13.71,366300.0
2009-03-13 15:55:00,13.71,13.74,13.69,13.74,237900.0,13.71,13.74,13.69,13.74,237900.0
2009-03-16 09:30:00,13.67,13.85,13.6,13.61,48900.0,13.67,13.85,13.6,13.61,48900.0
2009-03-16 09:35:00,13.62,13.62,13.42,13.55,114000.0,13.62,13.62,13.42,13.55,114000.0
2009-03-16 09:40:00,13.55,13.59,13.5,13.56,149100.0,13.55,13.59,13.5,13.56,149100.0
2009-03-16 09:45:00,13.56,13.56,13.45,13.48,55500.0,13.56,13.56,13.45,13.48,55500.0
2009-03-16 09:50:00,13.47,13.5,13.44,13.5,131400.0,13.47,13.5,13.44,13.5,131400.0
2009-03-16 09:55:00,13.5,13.51,13.46,13.5,178800.0,13.5,13.51,13.46,13.5,178800.0
2009-03-16 10:00:00,13.5,13.55,13.5,13.51,90600.0,13.5,13.55,13.5,13.51,90600.0
2009-03-16 10:05:00,13.51,13.53,13.45,13.45,77400.0,13.51,13.53,13.45,13.45,77400.0
2009-03-16 10:10:00,13.45,13.46,13.42,13.45,62100.0,13.45,13.46,13.42,13.45,62100.0
2009-03-16 10:15:00,13.44,13.45,13.39,13.39,71700.0,13.44,13.45,13.39,13.39,71700.0
2009-03-16 10:20:00,13.39,13.5,13.39,13.49,84900.0,13.39,13.5,13.39,13.49,84900.0
2009-03-16 10:25:00,13.49,13.52,13.46,13.47,60300.0,13.49,13.52,13.46,13.47,60300.0
2009-03-16 10:30:00,13.46,13.51,13.44,13.46,162600.0,13.46,13.51,13.44,13.46,162600.0
2009-03-16 10:35:00,13.45,13.46,13.44,13.45,67800.0,13.45,13.46,13.44,13.45,67800.0
2009-03-16 10:40:00,13.45,13.48,13.45,13.45,104700.0,13.45,13.48,13.45,13.45,104700.0
2009-03-16 10:45:00,13.46,13.46,13.41,13.41,69900.0,13.46,13.46,13.41,13.41,69900.0
2009-03-16 10:50:00,13.42,13.42,13.37,13.38,75900.0,13.42,13.42,13.37,13.38,75900.0
2009-03-16 10:55:00,13.37,13.38,13.35,13.36,57600.0,13.37,13.38,13.35,13.36,57600.0
2009-03-16 11:00:00,13.36,13.38,13.35,13.36,81900.0,13.36,13.38,13.35,13.36,81900.0
2009-03-16 11:05:00,13.36,13.43,13.36,13.4,141600.0,13.36,13.43,13.36,13.4,141600.0
2009-03-16 11:10:00,13.4,13.46,13.39,13.45,82800.0,13.4,13.46,13.39,13.45,82800.0
2009-03-16 11:15:00,13.45,13.46,13.42,13.44,42900.0,13.45,13.46,13.42,13.44,42900.0
2009-03-16 11:20:00,13.44,13.47,13.42,13.44,106800.0,13.44,13.47,13.42,13.44,106800.0
2009-03-16 11:25:00,13.45,13.51,13.45,13.49,60300.0,13.45,13.51,13.45,13.49,60300.0
2009-03-16 11:30:00,13.49,13.5,13.46,13.49,27300.0,13.49,13.5,13.46,13.49,27300.0
2009-03-16 11:35:00,13.49,13.49,13.47,13.47,26700.0,13.49,13.49,13.47,13.47,26700.0
2009-03-16 11:40:00,13.48,13.52,13.47,13.51,39900.0,13.48,13.52,13.47,13.51,39900.0
2009-03-16 11:45:00,13.51,13.54,13.51,13.54,56400.0,13.51,13.54,13.51,13.54,56400.0
2009-03-16 11:50:00,13.54,13.58,13.53,13.57,60300.0,13.54,13.58,13.53,13.57,60300.0
2009-03-16 11:55:00,13.57,13.57,13.51,13.52,30300.0,13.57,13.57,13.51,13.52,30300.0
2009-03-16 12:00:00,13.52,13.52,13.5,13.52,29100.0,13.52,13.52,13.5,13.52,29100.0
2009-03-16 12:05:00,13.52,13.57,13.51,13.56,30900.0,13.52,13.57,13.51,13.56,30900.0
2009-03-16 12:10:00,13.56,13.56,13.54,13.55,34200.0,13.56,13.56,13.54,13.55,34200.0
2009-03-16 12:15:00,13.55,13.55,13.52,13.52,25200.0,13.55,13.55,13.52,13.52,25200.0
2009-03-16 12:20:00,13.52,13.55,13.51,13.54,45300.0,13.52,13.55,13.51,13.54,45300.0
2009-03-16 12:25:00,13.54,13.54,13.5,13.52,22500.0,13.54,13.54,13.5,13.52,22500.0
2009-03-16 12:30:00,13.52,13.59,13.52,13.55,69300.0,13.52,13.59,13.52,13.55,69300.0
2009-03-16 12:35:00,13.54,13.6,13.53,13.6,39000.0,13.54,13.6,13.53,13.6,39000.0
2009-03-16 12:40:00,13.59,13.59,13.54,13.54,12600.0,13.59,13.59,13.54,13.54,12600.0
2009-03-16 12:45:00,13.55,13.55,13.52,13.53,59700.0,13.55,13.55,13.52,13.53,59700.0
2009-03-16 12:50:00,13.53,13.53,13.51,13.52,69900.0,13.53,13.53,13.51,13.52,69900.0
2009-03-16 12:55:00,13.51,13.57,13.51,13.56,92100.0,13.51,13.57,13.51,13.56,92100.0
2009-03-16 13:00:00,13.56,13.56,13.51,13.53,35100.0,13.56,13.56,13.51,13.53,35100.0
2009-03-16 13:05:00,13.52,13.53,13.5,13.51,32400.0,13.52,13.53,13.5,13.51,32400.0
2009-03-16 13:10:00,13.52,13.53,13.5,13.51,36000.0,13.52,13.53,13.5,13.51,36000.0
2009-03-16 13:15:00,13.51,13.53,13.5,13.53,114900.0,13.51,13.53,13.5,13.53,114900.0
2009-03-16 13:20:00,13.53,13.53,13.49,13.5,101700.0,13.53,13.53,13.49,13.5,101700.0
2009-03-16 13:25:00,13.5,13.55,13.5,13.53,135900.0,13.5,13.55,13.5,13.53,135900.0
2009-03-16 13:30:00,13.53,13.54,13.5,13.52,66300.0,13.53,13.54,13.5,13.52,66300.0
2009-03-16 13:35:00,13.51,13.53,13.5,13.51,53700.0,13.51,13.53,13.5,13.51,53700.0
2009-03-16 13:40:00,13.51,13.51,13.47,13.49,120600.0,13.51,13.51,13.47,13.49,120600.0
2009-03-16 13:45:00,13.49,13.5,13.46,13.47,35400.0,13.49,13.5,13.46,13.47,35400.0
2009-03-16 13:50:00,13.47,13.5,13.47,13.49,31800.0,13.47,13.5,13.47,13.49,31800.0
2009-03-16 13:55:00,13.49,13.5,13.48,13.5,48600.0,13.49,13.5,13.48,13.5,48600.0
2009-03-16 14:00:00,13.5,13.5,13.49,13.5,50400.0,13.5,13.5,13.49,13.5,50400.0
2009-03-16 14:05:00,13.5,13.5,13.48,13.49,54900.0,13.5,13.5,13.48,13.49,54900.0
2009-03-16 14:10:00,13.5,13.5,13.48,13.48,56700.0,13.5,13.5,13.48,13.48,56700.0
2009-03-16 14:15:00,13.48,13.5,13.48,13.48,81900.0,13.48,13.5,13.48,13.48,81900.0
2009-03-16 14:20:00,13.48,13.5,13.48,13.49,138000.0,13.48,13.5,13.48,13.49,138000.0
2009-03-16 14:25:00,13.49,13.5,13.48,13.48,98400.0,13.49,13.5,13.48,13.48,98400.0
2009-03-16 14:30:00,13.49,13.49,13.47,13.48,80100.0,13.49,13.49,13.47,13.48,80100.0
2009-03-16 14:35:00,13.48,13.49,13.48,13.49,78000.0,13.48,13.49,13.48,13.49,78000.0
2009-03-16 14:40:00,13.49,13.51,13.49,13.5,64800.0,13.49,13.51,13.49,13.5,64800.0
2009-03-16 14:45:00,13.5,13.52,13.5,13.51,42300.0,13.5,13.52,13.5,13.51,42300.0
2009-03-16 14:50:00,13.51,13.52,13.49,13.49,42600.0,13.51,13.52,13.49,13.49,42600.0
2009-03-16 14:55:00,13.49,13.5,13.46,13.47,90900.0,13.49,13.5,13.46,13.47,90900.0
2009-03-16 15:00:00,13.48,13.48,13.44,13.45,77100.0,13.48,13.48,13.44,13.45,77100.0
2009-03-16 15:05:00,13.44,13.45,13.43,13.45,68700.0,13.44,13.45,13.43,13.45,68700.0
2009-03-16 15:10:00,13.44,13.46,13.42,13.43,71400.0,13.44,13.46,13.42,13.43,71400.0
2009-03-16 15:15:00,13.43,13.44,13.41,13.43,100200.0,13.43,13.44,13.41,13.43,100200.0
2009-03-16 15:20:00,13.43,13.45,13.42,13.43,139500.0,13.43,13.45,13.42,13.43,139500.0
2009-03-16 15:25:00,13.43,13.44,13.41,13.42,124500.0,13.43,13.44,13.41,13.42,124500.0
2009-03-16 15:30:00,13.42,13.43,13.39,13.4,101700.0,13.42,13.43,13.39,13.4,101700.0
2009-03-16 15:35:00,13.4,13.41,13.35,13.36,84600.0,13.4,13.41,13.35,13.36,84600.0
2009-03-16 15:40:00,13.36,13.36,13.33,13.34,150600.0,13.36,13.36,13.33,13.34,150600.0
2009-03-16 15:45:00,13.34,13.39,13.33,13.35,160800.0,13.34,13.39,13.33,13.35,160800.0
2009-03-16 15:50:00,13.35,13.4,13.32,13.37,264300.0,13.35,13.4,13.32,13.37,264300.0
2009-03-16 15:55:00,13.36,13.37,13.34,13.36,237900.0,13.36,13.37,13.34,13.36,237900.0
2009-03-17 09:30:00,13.32,13.52,13.32,13.34,66000.0,13.32,13.52,13.32,13.34,66000.0
2009-03-17 09:35:00,13.37,13.5,13.26,13.45,63300.0,13.37,13.5,13.26,13.45,63300.0
2009-03-17 09:40:00,13.46,13.5,13.4,13.41,35700.0,13.46,13.5,13.4,13.41,35700.0
2009-03-17 09:45:00,13.41,13.43,13.38,13.43,34500.0,13.41,13.43,13.38,13.43,34500.0
2009-03-17 09:50:00,13.43,13.54,13.42,13.52,52800.0,13.43,13.54,13.42,13.52,52800.0
2009-03-17 09:55:00,13.52,13.56,13.51,13.52,32400.0,13.52,13.56,13.51,13.52,32400.0
2009-03-17 10:00:00,13.52,13.58,13.51,13.58,55800.0,13.52,13.58,13.51,13.58,55800.0
2009-03-17 10:05:00,13.58,13.61,13.53,13.59,34500.0,13.58,13.61,13.53,13.59,34500.0
2009-03-17 10:10:00,13.59,13.6,13.52,13.54,33900.0,13.59,13.6,13.52,13.54,33900.0
2009-03-17 10:15:00,13.55,13.61,13.52,13.56,48900.0,13.55,13.61,13.52,13.56,48900.0
2009-03-17 10:20:00,13.56,13.63,13.56,13.61,96900.0,13.56,13.63,13.56,13.61,96900.0
2009-03-17 10:25:00,13.6,13.61,13.57,13.6,24000.0,13.6,13.61,13.57,13.6,24000.0
2009-03-17 10:30:00,13.58,13.58,13.55,13.56,20100.0,13.58,13.58,13.55,13.56,20100.0
2009-03-17 10:35:00,13.57,13.63,13.56,13.62,49800.0,13.57,13.63,13.56,13.62,49800.0
2009-03-17 10:40:00,13.62,13.66,13.59,13.66,79200.0,13.62,13.66,13.59,13.66,79200.0
2009-03-17 10:45:00,13.66,13.69,13.65,13.68,48900.0,13.66,13.69,13.65,13.68,48900.0
2009-03-17 10:50:00,13.68,13.7,13.67,13.68,38400.0,13.68,13.7,13.67,13.68,38400.0
2009-03-17 10:55:00,13.68,13.68,13.63,13.64,50400.0,13.68,13.68,13.63,13.64,50400.0
2009-03-17 11:00:00,13.63,13.63,13.6,13.61,25500.0,13.63,13.63,13.6,13.61,25500.0
2009-03-17 11:05:00,13.6,13.62,13.6,13.61,27000.0,13.6,13.62,13.6,13.61,27000.0
2009-03-17 11:10:00,13.62,13.63,13.58,13.59,29700.0,13.62,13.63,13.58,13.59,29700.0
2009-03-17 11:15:00,13.6,13.65,13.55,13.56,88500.0,13.6,13.65,13.55,13.56,88500.0
2009-03-17 11:20:00,13.56,13.58,13.55,13.56,58500.0,13.56,13.58,13.55,13.56,58500.0
2009-03-17 11:25:00,13.57,13.63,13.57,13.62,48900.0,13.57,13.63,13.57,13.62,48900.0
2009-03-17 11:30:00,13.62,13.65,13.62,13.63,31800.0,13.62,13.65,13.62,13.63,31800.0
2009-03-17 11:35:00,13.63,13.66,13.63,13.65,24600.0,13.63,13.66,13.63,13.65,24600.0
2009-03-17 11:40:00,13.66,13.7,13.65,13.69,41400.0,13.66,13.7,13.65,13.69,41400.0
2009-03-17 11:45:00,13.69,13.73,13.69,13.71,48600.0,13.69,13.73,13.69,13.71,48600.0
2009-03-17 11:50:00,13.7,13.74,13.69,13.74,52800.0,13.7,13.74,13.69,13.74,52800.0
2009-03-17 11:55:00,13.74,13.74,13.72,13.73,32400.0,13.74,13.74,13.72,13.73,32400.0
2009-03-17 12:00:00,13.74,13.76,13.73,13.73,46500.0,13.74,13.76,13.73,13.73,46500.0
2009-03-17 12:05:00,13.73,13.73,13.69,13.69,41700.0,13.73,13.73,13.69,13.69,41700.0
2009-03-17 12:10:00,13.68,13.68,13.65,13.66,15900.0,13.68,13.68,13.65,13.66,15900.0
2009-03-17 12:15:00,13.67,13.68,13.64,13.64,47100.0,13.67,13.68,13.64,13.64,47100.0
2009-03-17 12:20:00,13.64,13.69,13.64,13.67,43200.0,13.64,13.69,13.64,13.67,43200.0
2009-03-17 12:25:00,13.67,13.77,13.67,13.74,126000.0,13.67,13.77,13.67,13.74,126000.0
2009-03-17 12:30:00,13.74,13.8,13.72,13.79,105900.0,13.74,13.8,13.72,13.79,105900.0
2009-03-17 12:35:00,13.78,13.83,13.78,13.79,96300.0,13.78,13.83,13.78,13.79,96300.0
2009-03-17 12:40:00,13.79,13.85,13.79,13.83,71400.0,13.79,13.85,13.79,13.83,71400.0
2009-03-17 12:45:00,13.83,13.87,13.83,13.85,62700.0,13.83,13.87,13.83,13.85,62700.0
2009-03-17 12:50:00,13.85,13.88,13.81,13.81,76800.0,13.85,13.88,13.81,13.81,76800.0
2009-03-17 12:55:00,13.81,13.81,13.71,13.72,46200.0,13.81,13.81,13.71,13.72,46200.0
2009-03-17 13:00:00,13.73,13.76,13.73,13.75,65700.0,13.73,13.76,13.73,13.75,65700.0
2009-03-17 13:05:00,13.75,13.75,13.73,13.74,27300.0,13.75,13.75,13.73,13.74,27300.0
2009-03-17 13:10:00,13.74,13.74,13.73,13.73,19200.0,13.74,13.74,13.73,13.73,19200.0
2009-03-17 13:15:00,13.73,13.76,13.72,13.75,35700.0,13.73,13.76,13.72,13.75,35700.0
2009-03-17 13:20:00,13.76,13.76,13.75,13.76,27000.0,13.76,13.76,13.75,13.76,27000.0
2009-03-17 13:25:00,13.76,13.76,13.75,13.75,42300.0,13.76,13.76,13.75,13.75,42300.0
2009-03-17 13:30:00,13.75,13.82,13.75,13.82,53100.0,13.75,13.82,13.75,13.82,53100.0
2009-03-17 13:35:00,13.82,13.82,13.8,13.82,27300.0,13.82,13.82,13.8,13.82,27300.0
2009-03-17 13:40:00,13.82,13.84,13.78,13.78,33900.0,13.82,13.84,13.78,13.78,33900.0
2009-03-17 13:45:00,13.78,13.82,13.78,13.81,29400.0,13.78,13.82,13.78,13.81,29400.0
2009-03-17 13:50:00,13.8,13.8,13.76,13.77,247200.0,13.8,13.8,13.76,13.77,247200.0
2009-03-17 13:55:00,13.77,13.79,13.75,13.78,160800.0,13.77,13.79,13.75,13.78,160800.0
2009-03-17 14:00:00,13.79,13.79,13.77,13.78,22800.0,13.79,13.79,13.77,13.78,22800.0
2009-03-17 14:05:00,13.78,13.78,13.75,13.77,53400.0,13.78,13.78,13.75,13.77,53400.0
2009-03-17 14:10:00,13.77,13.78,13.75,13.77,64800.0,13.77,13.78,13.75,13.77,64800.0
2009-03-17 14:15:00,13.77,13.79,13.76,13.77,43500.0,13.77,13.79,13.76,13.77,43500.0
2009-03-17 14:20:00,13.78,13.78,13.77,13.78,30600.0,13.78,13.78,13.77,13.78,30600.0
2009-03-17 14:25:00,13.77,13.78,13.74,13.74,23400.0,13.77,13.78,13.74,13.74,23400.0
2009-03-17 14:30:00,13.74,13.74,13.71,13.73,36900.0,13.74,13.74,13.71,13.73,36900.0
2009-03-17 14:35:00,13.73,13.78,13.73,13.77,52800.0,13.73,13.78,13.73,13.77,52800.0
2009-03-17 14:40:00,13.77,13.82,13.77,13.8,95100.0,13.77,13.82,13.77,13.8,95100.0
2009-03-17 14:45:00,13.8,13.81,13.79,13.81,54900.0,13.8,13.81,13.79,13.81,54900.0
2009-03-17 14:50:00,13.8,13.82,13.79,13.8,43500.0,13.8,13.82,13.79,13.8,43500.0
2009-03-17 14:55:00,13.8,13.81,13.76,13.78,211500.0,13.8,13.81,13.76,13.78,211500.0
2009-03-17 15:00:00,13.77,13.78,13.74,13.76,76800.0,13.77,13.78,13.74,13.76,76800.0
2009-03-17 15:05:00,13.76,13.82,13.75,13.78,105600.0,13.76,13.82,13.75,13.78,105600.0
2009-03-17 15:10:00,13.78,13.79,13.75,13.75,80400.0,13.78,13.79,13.75,13.75,80400.0
2009-03-17 15:15:00,13.76,13.77,13.75,13.75,84000.0,13.76,13.77,13.75,13.75,84000.0
2009-03-17 15:20:00,13.75,13.8,13.75,13.76,108600.0,13.75,13.8,13.75,13.76,108600.0
2009-03-17 15:25:00,13.76,13.8,13.74,13.79,108600.0,13.76,13.8,13.74,13.79,108600.0
2009-03-17 15:30:00,13.79,13.81,13.73,13.77,79200.0,13.79,13.81,13.73,13.77,79200.0
2009-03-17 15:35:00,13.77,13.79,13.75,13.76,60900.0,13.77,13.79,13.75,13.76,60900.0
2009-03-17 15:40:00,13.76,13.8,13.76,13.78,180000.0,13.76,13.8,13.76,13.78,180000.0
2009-03-17 15:45:00,13.78,13.79,13.73,13.75,204000.0,13.78,13.79,13.73,13.75,204000.0
2009-03-17 15:50:00,13.76,13.79,13.75,13.77,225300.0,13.76,13.79,13.75,13.77,225300.0
2009-03-17 15:55:00,13.77,13.85,13.77,13.85,284100.0,13.77,13.85,13.77,13.85,284100.0
2009-03-18 09:30:00,13.83,13.83,13.62,13.65,49500.0,13.83,13.83,13.62,13.65,49500.0
2009-03-18 09:35:00,13.64,13.82,13.64,13.72,59100.0,13.64,13.82,13.64,13.72,59100.0
2009-03-18 09:40:00,13.73,13.76,13.69,13.74,59400.0,13.73,13.76,13.69,13.74,59400.0
2009-03-18 09:45:00,13.74,13.8,13.67,13.67,25800.0,13.74,13.8,13.67,13.67,25800.0
2009-03-18 09:50:00,13.67,13.75,13.67,13.75,56100.0,13.67,13.75,13.67,13.75,56100.0
2009-03-18 09:55:00,13.74,13.8,13.74,13.8,54300.0,13.74,13.8,13.74,13.8,54300.0
2009-03-18 10:00:00,13.79,13.81,13.79,13.8,66000.0,13.79,13.81,13.79,13.8,66000.0
2009-03-18 10:05:00,13.8,13.82,13.79,13.8,35700.0,13.8,13.82,13.79,13.8,35700.0
2009-03-18 10:10:00,13.8,13.84,13.79,13.84,56400.0,13.8,13.84,13.79,13.84,56400.0
2009-03-18 10:15:00,13.83,13.85,13.82,13.85,31800.0,13.83,13.85,13.82,13.85,31800.0
2009-03-18 10:20:00,13.83,13.84,13.77,13.77,43200.0,13.83,13.84,13.77,13.77,43200.0
2009-03-18 10:25:00,13.77,13.8,13.76,13.78,59400.0,13.77,13.8,13.76,13.78,59400.0
2009-03-18 10:30:00,13.78,13.79,13.71,13.71,46500.0,13.78,13.79,13.71,13.71,46500.0
2009-03-18 10:35:00,13.71,13.71,13.67,13.71,74700.0,13.71,13.71,13.67,13.71,74700.0
2009-03-18 10:40:00,13.71,13.73,13.67,13.73,48300.0,13.71,13.73,13.67,13.73,48300.0
2009-03-18 10:45:00,13.74,13.79,13.72,13.77,79500.0,13.74,13.79,13.72,13.77,79500.0
2009-03-18 10:50:00,13.76,13.77,13.75,13.77,63300.0,13.76,13.77,13.75,13.77,63300.0
2009-03-18 10:55:00,13.77,13.77,13.73,13.77,117900.0,13.77,13.77,13.73,13.77,117900.0
2009-03-18 11:00:00,13.77,13.79,13.77,13.79,111600.0,13.77,13.79,13.77,13.79,111600.0
2009-03-18 11:05:00,13.79,13.83,13.78,13.8,77400.0,13.79,13.83,13.78,13.8,77400.0
2009-03-18 11:10:00,13.79,13.83,13.79,13.81,65100.0,13.79,13.83,13.79,13.81,65100.0
2009-03-18 11:15:00,13.82,13.83,13.81,13.81,57000.0,13.82,13.83,13.81,13.81,57000.0
2009-03-18 11:20:00,13.82,13.82,13.78,13.81,79500.0,13.82,13.82,13.78,13.81,79500.0
2009-03-18 11:25:00,13.81,13.82,13.79,13.81,93300.0,13.81,13.82,13.79,13.81,93300.0
2009-03-18 11:30:00,13.82,13.83,13.81,13.81,100500.0,13.82,13.83,13.81,13.81,100500.0
2009-03-18 11:35:00,13.81,13.83,13.8,13.83,110700.0,13.81,13.83,13.8,13.83,110700.0
2009-03-18 11:40:00,13.83,13.85,13.83,13.85,86700.0,13.83,13.85,13.83,13.85,86700.0
2009-03-18 11:45:00,13.85,13.86,13.83,13.83,81300.0,13.85,13.86,13.83,13.83,81300.0
2009-03-18 11:50:00,13.83,13.9,13.83,13.89,91800.0,13.83,13.9,13.83,13.89,91800.0
2009-03-18 11:55:00,13.89,13.93,13.89,13.93,55800.0,13.89,13.93,13.89,13.93,55800.0
2009-03-18 12:00:00,13.93,13.94,13.89,13.92,69900.0,13.93,13.94,13.89,13.92,69900.0
2009-03-18 12:05:00,13.91,13.94,13.9,13.94,31200.0,13.91,13.94,13.9,13.94,31200.0
2009-03-18 12:10:00,13.94,13.94,13.93,13.94,19500.0,13.94,13.94,13.93,13.94,19500.0
2009-03-18 12:15:00,13.94,13.94,13.89,13.9,45600.0,13.94,13.94,13.89,13.9,45600.0
2009-03-18 12:20:00,13.89,13.89,13.85,13.86,39000.0,13.89,13.89,13.85,13.86,39000.0
2009-03-18 12:25:00,13.86,13.88,13.84,13.88,24900.0,13.86,13.88,13.84,13.88,24900.0
2009-03-18 12:30:00,13.88,13.91,13.88,13.91,24000.0,13.88,13.91,13.88,13.91,24000.0
2009-03-18 12:35:00,13.91,13.93,13.9,13.9,27900.0,13.91,13.93,13.9,13.9,27900.0
2009-03-18 12:40:00,13.9,13.9,13.88,13.89,9300.0,13.9,13.9,13.88,13.89,9300.0
2009-03-18 12:45:00,13.89,13.89,13.85,13.85,33600.0,13.89,13.89,13.85,13.85,33600.0
2009-03-18 12:50:00,13.85,13.85,13.82,13.83,37800.0,13.85,13.85,13.82,13.83,37800.0
2009-03-18 12:55:00,13.83,13.84,13.81,13.83,58800.0,13.83,13.84,13.81,13.83,58800.0
2009-03-18 13:00:00,13.83,13.9,13.82,13.87,76800.0,13.83,13.9,13.82,13.87,76800.0
2009-03-18 13:05:00,13.87,13.88,13.86,13.86,20100.0,13.87,13.88,13.86,13.86,20100.0
2009-03-18 13:10:00,13.86,13.9,13.86,13.9,24000.0,13.86,13.9,13.86,13.9,24000.0
2009-03-18 13:15:00,13.89,13.91,13.88,13.88,33000.0,13.89,13.91,13.88,13.88,33000.0
2009-03-18 13:20:00,13.88,13.9,13.86,13.87,30300.0,13.88,13.9,13.86,13.87,30300.0
2009-03-18 13:25:00,13.87,13.9,13.87,13.9,18300.0,13.87,13.9,13.87,13.9,18300.0
2009-03-18 13:30:00,13.9,13.92,13.87,13.87,36000.0,13.9,13.92,13.87,13.87,36000.0
2009-03-18 13:35:00,13.87,13.91,13.87,13.9,37200.0,13.87,13.91,13.87,13.9,37200.0
2009-03-18 13:40:00,13.91,13.96,13.91,13.95,58800.0,13.91,13.96,13.91,13.95,58800.0
2009-03-18 13:45:00,13.94,13.95,13.93,13.93,30900.0,13.94,13.95,13.93,13.93,30900.0
2009-03-18 13:50:00,13.93,13.94,13.91,13.92,31200.0,13.93,13.94,13.91,13.92,31200.0
2009-03-18 13:55:00,13.92,13.95,13.91,13.93,31800.0,13.92,13.95,13.91,13.93,31800.0
2009-03-18 14:00:00,13.94,13.94,13.91,13.91,12900.0,13.94,13.94,13.91,13.91,12900.0
2009-03-18 14:05:00,13.92,13.94,13.91,13.91,36600.0,13.92,13.94,13.91,13.91,36600.0
2009-03-18 14:10:00,13.9,13.91,13.88,13.89,40800.0,13.9,13.91,13.88,13.89,40800.0
2009-03-18 14:15:00,13.89,14.0,13.87,13.99,140400.0,13.89,14.0,13.87,13.99,140400.0
2009-03-18 14:20:00,13.97,14.15,13.97,14.13,120600.0,13.97,14.15,13.97,14.13,120600.0
2009-03-18 14:25:00,14.13,14.15,14.03,14.04,69900.0,14.13,14.15,14.03,14.04,69900.0
2009-03-18 14:30:00,14.04,14.06,13.95,13.96,71400.0,14.04,14.06,13.95,13.96,71400.0
2009-03-18 14:35:00,13.97,14.05,13.95,14.02,96900.0,13.97,14.05,13.95,14.02,96900.0
2009-03-18 14:40:00,14.03,14.05,13.96,14.03,126900.0,14.03,14.05,13.96,14.03,126900.0
2009-03-18 14:45:00,14.03,14.04,13.98,14.04,46800.0,14.03,14.04,13.98,14.04,46800.0
2009-03-18 14:50:00,14.04,14.06,14.0,14.04,69900.0,14.04,14.06,14.0,14.04,69900.0
2009-03-18 14:55:00,14.04,14.07,14.02,14.04,76200.0,14.04,14.07,14.02,14.04,76200.0
2009-03-18 15:00:00,14.04,14.05,13.97,14.0,66900.0,14.04,14.05,13.97,14.0,66900.0
2009-03-18 15:05:00,13.99,14.01,13.96,13.99,51600.0,13.99,14.01,13.96,13.99,51600.0
2009-03-18 15:10:00,13.99,14.01,13.95,13.97,43800.0,13.99,14.01,13.95,13.97,43800.0
2009-03-18 15:15:00,13.97,13.99,13.91,13.92,61800.0,13.97,13.99,13.91,13.92,61800.0
2009-03-18 15:20:00,13.93,13.93,13.85,13.9,148800.0,13.93,13.93,13.85,13.9,148800.0
2009-03-18 15:25:00,13.91,13.92,13.86,13.88,61500.0,13.91,13.92,13.86,13.88,61500.0
2009-03-18 15:30:00,13.89,13.89,13.84,13.86,99600.0,13.89,13.89,13.84,13.86,99600.0
2009-03-18 15:35:00,13.86,13.89,13.78,13.81,257700.0,13.86,13.89,13.78,13.81,257700.0
2009-03-18 15:40:00,13.81,13.87,13.78,13.85,216900.0,13.81,13.87,13.78,13.85,216900.0
2009-03-18 15:45:00,13.85,13.87,13.81,13.85,222900.0,13.85,13.87,13.81,13.85,222900.0
2009-03-18 15:50:00,13.85,13.89,13.85,13.85,327900.0,13.85,13.89,13.85,13.85,327900.0
2009-03-18 15:55:00,13.85,13.89,13.84,13.89,514800.0,13.85,13.89,13.84,13.89,514800.0
2009-03-19 09:30:00,13.92,14.04,13.9,13.92,267300.0,13.92,14.04,13.9,13.92,267300.0
2009-03-19 09:35:00,13.92,13.92,13.74,13.74,199200.0,13.92,13.92,13.74,13.74,199200.0
2009-03-19 09:40:00,13.75,13.76,13.66,13.69,324300.0,13.75,13.76,13.66,13.69,324300.0
2009-03-19 09:45:00,13.69,13.74,13.67,13.68,101100.0,13.69,13.74,13.67,13.68,101100.0
2009-03-19 09:50:00,13.69,13.75,13.67,13.7,161100.0,13.69,13.75,13.67,13.7,161100.0
2009-03-19 09:55:00,13.7,13.71,13.66,13.67,232200.0,13.7,13.71,13.66,13.67,232200.0
2009-03-19 10:00:00,13.67,13.71,13.67,13.71,93000.0,13.67,13.71,13.67,13.71,93000.0
2009-03-19 10:05:00,13.7,13.77,13.7,13.74,140100.0,13.7,13.77,13.7,13.74,140100.0
2009-03-19 10:10:00,13.73,13.85,13.73,13.83,164400.0,13.73,13.85,13.73,13.83,164400.0
2009-03-19 10:15:00,13.84,13.87,13.81,13.82,99000.0,13.84,13.87,13.81,13.82,99000.0
2009-03-19 10:20:00,13.82,13.86,13.81,13.84,71100.0,13.82,13.86,13.81,13.84,71100.0
2009-03-19 10:25:00,13.84,13.85,13.82,13.83,67200.0,13.84,13.85,13.82,13.83,67200.0
2009-03-19 10:30:00,13.83,13.84,13.76,13.8,165900.0,13.83,13.84,13.76,13.8,165900.0
2009-03-19 10:35:00,13.8,13.84,13.79,13.79,72000.0,13.8,13.84,13.79,13.79,72000.0
2009-03-19 10:40:00,13.79,13.83,13.78,13.8,42000.0,13.79,13.83,13.78,13.8,42000.0
2009-03-19 10:45:00,13.79,13.85,13.79,13.85,61200.0,13.79,13.85,13.79,13.85,61200.0
2009-03-19 10:50:00,13.85,13.89,13.83,13.87,47400.0,13.85,13.89,13.83,13.87,47400.0
2009-03-19 10:55:00,13.87,13.93,13.87,13.89,104400.0,13.87,13.93,13.87,13.89,104400.0
2009-03-19 11:00:00,13.89,13.9,13.87,13.87,38700.0,13.89,13.9,13.87,13.87,38700.0
2009-03-19 11:05:00,13.87,13.87,13.83,13.83,39900.0,13.87,13.87,13.83,13.83,39900.0
2009-03-19 11:10:00,13.83,13.83,13.78,13.81,62400.0,13.83,13.83,13.78,13.81,62400.0
2009-03-19 11:15:00,13.82,13.82,13.76,13.78,43800.0,13.82,13.82,13.76,13.78,43800.0
2009-03-19 11:20:00,13.77,13.77,13.73,13.74,25800.0,13.77,13.77,13.73,13.74,25800.0
2009-03-19 11:25:00,13.73,13.74,13.71,13.73,47100.0,13.73,13.74,13.71,13.73,47100.0
2009-03-19 11:30:00,13.73,13.76,13.72,13.76,36000.0,13.73,13.76,13.72,13.76,36000.0
2009-03-19 11:35:00,13.75,13.78,13.75,13.77,51900.0,13.75,13.78,13.75,13.77,51900.0
2009-03-19 11:40:00,13.76,13.78,13.75,13.77,30900.0,13.76,13.78,13.75,13.77,30900.0
2009-03-19 11:45:00,13.77,13.8,13.77,13.8,43500.0,13.77,13.8,13.77,13.8,43500.0
2009-03-19 11:50:00,13.81,13.87,13.8,13.85,64800.0,13.81,13.87,13.8,13.85,64800.0
2009-03-19 11:55:00,13.83,13.83,13.78,13.78,35100.0,13.83,13.83,13.78,13.78,35100.0
2009-03-19 12:00:00,13.78,13.78,13.72,13.72,54300.0,13.78,13.78,13.72,13.72,54300.0
2009-03-19 12:05:00,13.72,13.76,13.72,13.74,99900.0,13.72,13.76,13.72,13.74,99900.0
2009-03-19 12:10:00,13.74,13.75,13.69,13.69,64500.0,13.74,13.75,13.69,13.69,64500.0
2009-03-19 12:15:00,13.69,13.72,13.69,13.7,31800.0,13.69,13.72,13.69,13.7,31800.0
2009-03-19 12:20:00,13.7,13.7,13.67,13.67,57000.0,13.7,13.7,13.67,13.67,57000.0
2009-03-19 12:25:00,13.67,13.68,13.67,13.68,75000.0,13.67,13.68,13.67,13.68,75000.0
2009-03-19 12:30:00,13.67,13.7,13.67,13.69,13500.0,13.67,13.7,13.67,13.69,13500.0
2009-03-19 12:35:00,13.7,13.71,13.67,13.71,27000.0,13.7,13.71,13.67,13.71,27000.0
2009-03-19 12:40:00,13.7,13.71,13.67,13.67,33000.0,13.7,13.71,13.67,13.67,33000.0
2009-03-19 12:45:00,13.67,13.71,13.67,13.69,47100.0,13.67,13.71,13.67,13.69,47100.0
2009-03-19 12:50:00,13.69,13.72,13.67,13.72,40800.0,13.69,13.72,13.67,13.72,40800.0
2009-03-19 12:55:00,13.72,13.73,13.71,13.72,38700.0,13.72,13.73,13.71,13.72,38700.0
2009-03-19 13:00:00,13.73,13.75,13.68,13.7,68100.0,13.73,13.75,13.68,13.7,68100.0
2009-03-19 13:05:00,13.7,13.74,13.7,13.72,59400.0,13.7,13.74,13.7,13.72,59400.0
2009-03-19 13:10:00,13.71,13.76,13.7,13.76,66000.0,13.71,13.76,13.7,13.76,66000.0
2009-03-19 13:15:00,13.75,13.77,13.73,13.76,40800.0,13.75,13.77,13.73,13.76,40800.0
2009-03-19 13:20:00,13.76,13.78,13.75,13.78,43200.0,13.76,13.78,13.75,13.78,43200.0
2009-03-19 13:25:00,13.78,13.82,13.77,13.82,111300.0,13.78,13.82,13.77,13.82,111300.0
2009-03-19 13:30:00,13.82,13.82,13.75,13.76,66000.0,13.82,13.82,13.75,13.76,66000.0
2009-03-19 13:35:00,13.76,13.78,13.75,13.78,20400.0,13.76,13.78,13.75,13.78,20400.0
2009-03-19 13:40:00,13.78,13.78,13.76,13.76,21000.0,13.78,13.78,13.76,13.76,21000.0
2009-03-19 13:45:00,13.77,13.78,13.75,13.76,19500.0,13.77,13.78,13.75,13.76,19500.0
2009-03-19 13:50:00,13.76,13.77,13.75,13.76,17100.0,13.76,13.77,13.75,13.76,17100.0
2009-03-19 13:55:00,13.76,13.79,13.75,13.77,36000.0,13.76,13.79,13.75,13.77,36000.0
2009-03-19 14:00:00,13.77,13.8,13.76,13.79,35700.0,13.77,13.8,13.76,13.79,35700.0
2009-03-19 14:05:00,13.79,13.8,13.77,13.8,45900.0,13.79,13.8,13.77,13.8,45900.0
2009-03-19 14:10:00,13.8,13.82,13.79,13.81,41100.0,13.8,13.82,13.79,13.81,41100.0
2009-03-19 14:15:00,13.81,13.81,13.79,13.81,26700.0,13.81,13.81,13.79,13.81,26700.0
2009-03-19 14:20:00,13.81,13.82,13.79,13.8,51900.0,13.81,13.82,13.79,13.8,51900.0
2009-03-19 14:25:00,13.8,13.82,13.8,13.81,44400.0,13.8,13.82,13.8,13.81,44400.0
2009-03-19 14:30:00,13.81,13.82,13.79,13.82,47400.0,13.81,13.82,13.79,13.82,47400.0
2009-03-19 14:35:00,13.82,13.83,13.8,13.8,67200.0,13.82,13.83,13.8,13.8,67200.0
2009-03-19 14:40:00,13.8,13.81,13.79,13.8,61500.0,13.8,13.81,13.79,13.8,61500.0
2009-03-19 14:45:00,13.8,13.81,13.78,13.78,56700.0,13.8,13.81,13.78,13.78,56700.0
2009-03-19 14:50:00,13.78,13.8,13.76,13.78,81600.0,13.78,13.8,13.76,13.78,81600.0
2009-03-19 14:55:00,13.78,13.78,13.73,13.75,118500.0,13.78,13.78,13.73,13.75,118500.0
2009-03-19 15:00:00,13.75,13.81,13.75,13.79,120900.0,13.75,13.81,13.75,13.79,120900.0
2009-03-19 15:05:00,13.79,13.82,13.77,13.81,50700.0,13.79,13.82,13.77,13.81,50700.0
2009-03-19 15:10:00,13.81,13.83,13.81,13.83,73800.0,13.81,13.83,13.81,13.83,73800.0
2009-03-19 15:15:00,13.83,13.85,13.8,13.8,43800.0,13.83,13.85,13.8,13.8,43800.0
2009-03-19 15:20:00,13.81,13.81,13.78,13.81,55200.0,13.81,13.81,13.78,13.81,55200.0
2009-03-19 15:25:00,13.81,13.82,13.8,13.81,55500.0,13.81,13.82,13.8,13.81,55500.0
2009-03-19 15:30:00,13.82,13.84,13.81,13.84,85500.0,13.82,13.84,13.81,13.84,85500.0
2009-03-19 15:35:00,13.84,13.86,13.84,13.84,114600.0,13.84,13.86,13.84,13.84,114600.0
2009-03-19 15:40:00,13.84,13.87,13.84,13.87,151500.0,13.84,13.87,13.84,13.87,151500.0
2009-03-19 15:45:00,13.87,13.9,13.86,13.88,139800.0,13.87,13.9,13.86,13.88,139800.0
2009-03-19 15:50:00,13.88,13.92,13.84,13.84,186900.0,13.88,13.92,13.84,13.84,186900.0
2009-03-19 15:55:00,13.84,13.87,13.83,13.86,207000.0,13.84,13.87,13.83,13.86,207000.0
2009-03-20 09:30:00,13.77,13.87,13.75,13.78,253500.0,13.77,13.87,13.75,13.78,253500.0
2009-03-20 09:35:00,13.8,13.82,13.78,13.8,44100.0,13.8,13.82,13.78,13.8,44100.0
2009-03-20 09:40:00,13.8,13.82,13.76,13.82,40500.0,13.8,13.82,13.76,13.82,40500.0
2009-03-20 09:45:00,13.81,13.82,13.77,13.81,45300.0,13.81,13.82,13.77,13.81,45300.0
2009-03-20 09:50:00,13.81,13.83,13.81,13.82,82800.0,13.81,13.83,13.81,13.82,82800.0
2009-03-20 09:55:00,13.82,13.83,13.76,13.79,52800.0,13.82,13.83,13.76,13.79,52800.0
2009-03-20 10:00:00,13.79,13.79,13.75,13.75,35100.0,13.79,13.79,13.75,13.75,35100.0
2009-03-20 10:05:00,13.75,13.81,13.75,13.79,59700.0,13.75,13.81,13.75,13.79,59700.0
2009-03-20 10:10:00,13.79,13.79,13.73,13.74,23700.0,13.79,13.79,13.73,13.74,23700.0
2009-03-20 10:15:00,13.74,13.75,13.7,13.71,101700.0,13.74,13.75,13.7,13.71,101700.0
2009-03-20 10:20:00,13.7,13.74,13.67,13.67,113100.0,13.7,13.74,13.67,13.67,113100.0
2009-03-20 10:25:00,13.67,13.69,13.67,13.67,51300.0,13.67,13.69,13.67,13.67,51300.0
2009-03-20 10:30:00,13.67,13.7,13.67,13.69,39600.0,13.67,13.7,13.67,13.69,39600.0
2009-03-20 10:35:00,13.69,13.71,13.67,13.7,44400.0,13.69,13.71,13.67,13.7,44400.0
2009-03-20 10:40:00,13.7,13.72,13.69,13.7,17100.0,13.7,13.72,13.69,13.7,17100.0
2009-03-20 10:45:00,13.69,13.73,13.69,13.71,28200.0,13.69,13.73,13.69,13.71,28200.0
2009-03-20 10:50:00,13.7,13.71,13.69,13.71,17100.0,13.7,13.71,13.69,13.71,17100.0
2009-03-20 10:55:00,13.72,13.72,13.65,13.67,114000.0,13.72,13.72,13.65,13.67,114000.0
2009-03-20 11:00:00,13.67,13.68,13.67,13.67,34200.0,13.67,13.68,13.67,13.67,34200.0
2009-03-20 11:05:00,13.67,13.69,13.66,13.67,58500.0,13.67,13.69,13.66,13.67,58500.0
2009-03-20 11:10:00,13.67,13.69,13.67,13.67,41400.0,13.67,13.69,13.67,13.67,41400.0
2009-03-20 11:15:00,13.67,13.7,13.67,13.69,50400.0,13.67,13.7,13.67,13.69,50400.0
2009-03-20 11:20:00,13.7,13.71,13.67,13.69,23100.0,13.7,13.71,13.67,13.69,23100.0
2009-03-20 11:25:00,13.69,13.72,13.67,13.67,60300.0,13.69,13.72,13.67,13.67,60300.0
2009-03-20 11:30:00,13.67,13.7,13.67,13.69,31800.0,13.67,13.7,13.67,13.69,31800.0
2009-03-20 11:35:00,13.69,13.74,13.69,13.73,39300.0,13.69,13.74,13.69,13.73,39300.0
2009-03-20 11:40:00,13.73,13.78,13.72,13.77,57000.0,13.73,13.78,13.72,13.77,57000.0
2009-03-20 11:45:00,13.76,13.76,13.74,13.74,23700.0,13.76,13.76,13.74,13.74,23700.0
2009-03-20 11:50:00,13.74,13.75,13.72,13.72,26400.0,13.74,13.75,13.72,13.72,26400.0
2009-03-20 11:55:00,13.72,13.73,13.71,13.71,13500.0,13.72,13.73,13.71,13.71,13500.0
2009-03-20 12:00:00,13.7,13.71,13.65,13.67,58200.0,13.7,13.71,13.65,13.67,58200.0
2009-03-20 12:05:00,13.67,13.67,13.67,13.67,23700.0,13.67,13.67,13.67,13.67,23700.0
2009-03-20 12:10:00,13.67,13.67,13.67,13.67,42000.0,13.67,13.67,13.67,13.67,42000.0
2009-03-20 12:15:00,13.67,13.67,13.67,13.67,34200.0,13.67,13.67,13.67,13.67,34200.0
2009-03-20 12:20:00,13.67,13.67,13.65,13.66,18000.0,13.67,13.67,13.65,13.66,18000.0
2009-03-20 12:25:00,13.65,13.66,13.65,13.66,7800.0,13.65,13.66,13.65,13.66,7800.0
2009-03-20 12:30:00,13.66,13.67,13.65,13.67,21600.0,13.66,13.67,13.65,13.67,21600.0
2009-03-20 12:35:00,13.67,13.68,13.67,13.67,19800.0,13.67,13.68,13.67,13.67,19800.0
2009-03-20 12:40:00,13.67,13.69,13.67,13.68,29400.0,13.67,13.69,13.67,13.68,29400.0
2009-03-20 12:45:00,13.69,13.69,13.67,13.67,27900.0,13.69,13.69,13.67,13.67,27900.0
2009-03-20 12:50:00,13.67,13.68,13.66,13.67,48900.0,13.67,13.68,13.66,13.67,48900.0
2009-03-20 12:55:00,13.67,13.67,13.65,13.65,61200.0,13.67,13.67,13.65,13.65,61200.0
2009-03-20 13:00:00,13.65,13.65,13.59,13.59,47700.0,13.65,13.65,13.59,13.59,47700.0
2009-03-20 13:05:00,13.59,13.6,13.56,13.56,96300.0,13.59,13.6,13.56,13.56,96300.0
2009-03-20 13:10:00,13.56,13.56,13.54,13.55,57300.0,13.56,13.56,13.54,13.55,57300.0
2009-03-20 13:15:00,13.55,13.56,13.54,13.55,36900.0,13.55,13.56,13.54,13.55,36900.0
2009-03-20 13:20:00,13.54,13.56,13.53,13.56,36900.0,13.54,13.56,13.53,13.56,36900.0
2009-03-20 13:25:00,13.56,13.56,13.55,13.55,30600.0,13.56,13.56,13.55,13.55,30600.0
2009-03-20 13:30:00,13.55,13.57,13.54,13.56,44100.0,13.55,13.57,13.54,13.56,44100.0
2009-03-20 13:35:00,13.56,13.56,13.55,13.56,54300.0,13.56,13.56,13.55,13.56,54300.0
2009-03-20 13:40:00,13.56,13.56,13.55,13.56,33000.0,13.56,13.56,13.55,13.56,33000.0
2009-03-20 13:45:00,13.56,13.56,13.53,13.55,104100.0,13.56,13.56,13.53,13.55,104100.0
2009-03-20 13:50:00,13.55,13.55,13.53,13.54,58200.0,13.55,13.55,13.53,13.54,58200.0
2009-03-20 13:55:00,13.54,13.55,13.52,13.52,22800.0,13.54,13.55,13.52,13.52,22800.0
2009-03-20 14:00:00,13.53,13.53,13.5,13.5,40500.0,13.53,13.53,13.5,13.5,40500.0
2009-03-20 14:05:00,13.5,13.52,13.5,13.51,104100.0,13.5,13.52,13.5,13.51,104100.0
2009-03-20 14:10:00,13.51,13.52,13.5,13.51,29400.0,13.51,13.52,13.5,13.51,29400.0
2009-03-20 14:15:00,13.51,13.55,13.5,13.54,49500.0,13.51,13.55,13.5,13.54,49500.0
2009-03-20 14:20:00,13.55,13.56,13.52,13.56,103800.0,13.55,13.56,13.52,13.56,103800.0
2009-03-20 14:25:00,13.55,13.6,13.55,13.58,58800.0,13.55,13.6,13.55,13.58,58800.0
2009-03-20 14:30:00,13.58,13.6,13.58,13.6,87000.0,13.58,13.6,13.58,13.6,87000.0
2009-03-20 14:35:00,13.59,13.63,13.59,13.62,89100.0,13.59,13.63,13.59,13.62,89100.0
2009-03-20 14:40:00,13.63,13.64,13.6,13.6,74700.0,13.63,13.64,13.6,13.6,74700.0
2009-03-20 14:45:00,13.6,13.6,13.59,13.6,29100.0,13.6,13.6,13.59,13.6,29100.0
2009-03-20 14:50:00,13.59,13.6,13.59,13.6,42900.0,13.59,13.6,13.59,13.6,42900.0
2009-03-20 14:55:00,13.59,13.62,13.59,13.62,82200.0,13.59,13.62,13.59,13.62,82200.0
2009-03-20 15:00:00,13.62,13.68,13.62,13.67,101400.0,13.62,13.68,13.62,13.67,101400.0
2009-03-20 15:05:00,13.67,13.68,13.66,13.67,83700.0,13.67,13.68,13.66,13.67,83700.0
2009-03-20 15:10:00,13.67,13.7,13.67,13.67,105300.0,13.67,13.7,13.67,13.67,105300.0
2009-03-20 15:15:00,13.67,13.68,13.67,13.67,55800.0,13.67,13.68,13.67,13.67,55800.0
2009-03-20 15:20:00,13.67,13.67,13.67,13.67,147600.0,13.67,13.67,13.67,13.67,147600.0
2009-03-20 15:25:00,13.67,13.68,13.67,13.68,128700.0,13.67,13.68,13.67,13.68,128700.0
2009-03-20 15:30:00,13.68,13.73,13.67,13.73,138600.0,13.68,13.73,13.67,13.73,138600.0
2009-03-20 15:35:00,13.73,13.73,13.69,13.7,94200.0,13.73,13.73,13.69,13.7,94200.0
2009-03-20 15:40:00,13.7,13.72,13.67,13.7,126900.0,13.7,13.72,13.67,13.7,126900.0
2009-03-20 15:45:00,13.69,13.7,13.68,13.68,70800.0,13.69,13.7,13.68,13.68,70800.0
2009-03-20 15:50:00,13.68,13.69,13.64,13.66,129300.0,13.68,13.69,13.64,13.66,129300.0
2009-03-20 15:55:00,13.66,13.69,13.63,13.64,212100.0,13.66,13.69,13.63,13.64,212100.0
2009-03-23 09:30:00,13.75,13.79,13.51,13.52,112200.0,13.75,13.79,13.51,13.52,112200.0
2009-03-23 09:35:00,13.53,13.54,13.42,13.51,94200.0,13.53,13.54,13.42,13.51,94200.0
2009-03-23 09:40:00,13.51,13.56,13.5,13.52,91800.0,13.51,13.56,13.5,13.52,91800.0
2009-03-23 09:45:00,13.53,13.55,13.52,13.53,89700.0,13.53,13.55,13.52,13.53,89700.0
2009-03-23 09:50:00,13.53,13.53,13.43,13.44,100800.0,13.53,13.53,13.43,13.44,100800.0
2009-03-23 09:55:00,13.45,13.45,13.43,13.44,52200.0,13.45,13.45,13.43,13.44,52200.0
2009-03-23 10:00:00,13.45,13.55,13.44,13.5,64800.0,13.45,13.55,13.44,13.5,64800.0
2009-03-23 10:05:00,13.49,13.49,13.46,13.47,48300.0,13.49,13.49,13.46,13.47,48300.0
2009-03-23 10:10:00,13.47,13.5,13.44,13.5,68100.0,13.47,13.5,13.44,13.5,68100.0
2009-03-23 10:15:00,13.5,13.56,13.5,13.53,66900.0,13.5,13.56,13.5,13.53,66900.0
2009-03-23 10:20:00,13.54,13.55,13.52,13.52,39000.0,13.54,13.55,13.52,13.52,39000.0
2009-03-23 10:25:00,13.52,13.52,13.47,13.5,63600.0,13.52,13.52,13.47,13.5,63600.0
2009-03-23 10:30:00,13.51,13.54,13.51,13.54,54000.0,13.51,13.54,13.51,13.54,54000.0
2009-03-23 10:35:00,13.54,13.58,13.54,13.55,70200.0,13.54,13.58,13.54,13.55,70200.0
2009-03-23 10:40:00,13.55,13.57,13.55,13.57,76200.0,13.55,13.57,13.55,13.57,76200.0
2009-03-23 10:45:00,13.57,13.6,13.57,13.59,36600.0,13.57,13.6,13.57,13.59,36600.0
2009-03-23 10:50:00,13.6,13.63,13.59,13.59,132600.0,13.6,13.63,13.59,13.59,132600.0
2009-03-23 10:55:00,13.59,13.65,13.59,13.65,50400.0,13.59,13.65,13.59,13.65,50400.0
2009-03-23 11:00:00,13.65,13.67,13.62,13.62,54600.0,13.65,13.67,13.62,13.62,54600.0
2009-03-23 11:05:00,13.62,13.64,13.6,13.62,74400.0,13.62,13.64,13.6,13.62,74400.0
2009-03-23 11:10:00,13.62,13.62,13.6,13.61,32400.0,13.62,13.62,13.6,13.61,32400.0
2009-03-23 11:15:00,13.62,13.62,13.61,13.62,39600.0,13.62,13.62,13.61,13.62,39600.0
2009-03-23 11:20:00,13.62,13.64,13.62,13.64,57300.0,13.62,13.64,13.62,13.64,57300.0
2009-03-23 11:25:00,13.64,13.65,13.63,13.65,64200.0,13.64,13.65,13.63,13.65,64200.0
2009-03-23 11:30:00,13.65,13.65,13.64,13.65,40200.0,13.65,13.65,13.64,13.65,40200.0
2009-03-23 11:35:00,13.65,13.66,13.64,13.66,39300.0,13.65,13.66,13.64,13.66,39300.0
2009-03-23 11:40:00,13.66,13.68,13.66,13.68,80100.0,13.66,13.68,13.66,13.68,80100.0
2009-03-23 11:45:00,13.68,13.74,13.68,13.74,85800.0,13.68,13.74,13.68,13.74,85800.0
2009-03-23 11:50:00,13.74,13.83,13.74,13.83,87600.0,13.74,13.83,13.74,13.83,87600.0
2009-03-23 11:55:00,13.83,13.89,13.83,13.87,77700.0,13.83,13.89,13.83,13.87,77700.0
2009-03-23 12:00:00,13.87,13.87,13.82,13.82,39600.0,13.87,13.87,13.82,13.82,39600.0
2009-03-23 12:05:00,13.82,13.82,13.79,13.79,56100.0,13.82,13.82,13.79,13.79,56100.0
2009-03-23 12:10:00,13.79,13.79,13.76,13.76,56400.0,13.79,13.79,13.76,13.76,56400.0
2009-03-23 12:15:00,13.76,13.78,13.75,13.77,37800.0,13.76,13.78,13.75,13.77,37800.0
2009-03-23 12:20:00,13.77,13.83,13.77,13.83,54600.0,13.77,13.83,13.77,13.83,54600.0
2009-03-23 12:25:00,13.83,13.85,13.82,13.85,58500.0,13.83,13.85,13.82,13.85,58500.0
2009-03-23 12:30:00,13.85,13.86,13.79,13.8,76500.0,13.85,13.86,13.79,13.8,76500.0
2009-03-23 12:35:00,13.8,13.8,13.76,13.77,68100.0,13.8,13.8,13.76,13.77,68100.0
2009-03-23 12:40:00,13.77,13.77,13.66,13.66,300300.0,13.77,13.77,13.66,13.66,300300.0
2009-03-23 12:45:00,13.66,13.67,13.61,13.61,231600.0,13.66,13.67,13.61,13.61,231600.0
2009-03-23 12:50:00,13.61,13.7,13.61,13.68,67500.0,13.61,13.7,13.61,13.68,67500.0
2009-03-23 12:55:00,13.68,13.68,13.66,13.68,38400.0,13.68,13.68,13.66,13.68,38400.0
2009-03-23 13:00:00,13.68,13.68,13.67,13.67,30600.0,13.68,13.68,13.67,13.67,30600.0
2009-03-23 13:05:00,13.67,13.67,13.64,13.66,57900.0,13.67,13.67,13.64,13.66,57900.0
2009-03-23 13:10:00,13.66,13.74,13.66,13.74,75900.0,13.66,13.74,13.66,13.74,75900.0
2009-03-23 13:15:00,13.74,13.75,13.71,13.72,53700.0,13.74,13.75,13.71,13.72,53700.0
2009-03-23 13:20:00,13.72,13.72,13.7,13.71,42000.0,13.72,13.72,13.7,13.71,42000.0
2009-03-23 13:25:00,13.7,13.71,13.67,13.67,57300.0,13.7,13.71,13.67,13.67,57300.0
2009-03-23 13:30:00,13.67,13.67,13.62,13.63,70200.0,13.67,13.67,13.62,13.63,70200.0
2009-03-23 13:35:00,13.63,13.65,13.62,13.65,51900.0,13.63,13.65,13.62,13.65,51900.0
2009-03-23 13:40:00,13.65,13.65,13.64,13.64,67800.0,13.65,13.65,13.64,13.64,67800.0
2009-03-23 13:45:00,13.64,13.64,13.62,13.62,82200.0,13.64,13.64,13.62,13.62,82200.0
2009-03-23 13:50:00,13.62,13.63,13.6,13.6,84300.0,13.62,13.63,13.6,13.6,84300.0
2009-03-23 13:55:00,13.6,13.6,13.56,13.58,118200.0,13.6,13.6,13.56,13.58,118200.0
2009-03-23 14:00:00,13.59,13.6,13.58,13.59,72600.0,13.59,13.6,13.58,13.59,72600.0
2009-03-23 14:05:00,13.58,13.58,13.56,13.57,95400.0,13.58,13.58,13.56,13.57,95400.0
2009-03-23 14:10:00,13.57,13.57,13.53,13.53,88200.0,13.57,13.57,13.53,13.53,88200.0
2009-03-23 14:15:00,13.54,13.55,13.53,13.54,78000.0,13.54,13.55,13.53,13.54,78000.0
2009-03-23 14:20:00,13.54,13.55,13.53,13.55,81600.0,13.54,13.55,13.53,13.55,81600.0
2009-03-23 14:25:00,13.54,13.56,13.54,13.55,99600.0,13.54,13.56,13.54,13.55,99600.0
2009-03-23 14:30:00,13.55,13.58,13.55,13.56,98400.0,13.55,13.58,13.55,13.56,98400.0
2009-03-23 14:35:00,13.56,13.58,13.55,13.56,92700.0,13.56,13.58,13.55,13.56,92700.0
2009-03-23 14:40:00,13.56,13.57,13.55,13.57,112200.0,13.56,13.57,13.55,13.57,112200.0
2009-03-23 14:45:00,13.57,13.59,13.56,13.59,105600.0,13.57,13.59,13.56,13.59,105600.0
2009-03-23 14:50:00,13.59,13.64,13.58,13.61,166500.0,13.59,13.64,13.58,13.61,166500.0
2009-03-23 14:55:00,13.61,13.62,13.6,13.61,114900.0,13.61,13.62,13.6,13.61,114900.0
2009-03-23 15:00:00,13.61,13.62,13.6,13.6,133500.0,13.61,13.62,13.6,13.6,133500.0
2009-03-23 15:05:00,13.6,13.61,13.59,13.6,106500.0,13.6,13.61,13.59,13.6,106500.0
2009-03-23 15:10:00,13.6,13.6,13.58,13.6,140700.0,13.6,13.6,13.58,13.6,140700.0
2009-03-23 15:15:00,13.6,13.64,13.6,13.64,73500.0,13.6,13.64,13.6,13.64,73500.0
2009-03-23 15:20:00,13.64,13.67,13.63,13.67,100800.0,13.64,13.67,13.63,13.67,100800.0
2009-03-23 15:25:00,13.67,13.68,13.67,13.67,84900.0,13.67,13.68,13.67,13.67,84900.0
2009-03-23 15:30:00,13.67,13.69,13.66,13.66,112800.0,13.67,13.69,13.66,13.66,112800.0
2009-03-23 15:35:00,13.66,13.69,13.66,13.69,85200.0,13.66,13.69,13.66,13.69,85200.0
2009-03-23 15:40:00,13.7,13.71,13.67,13.67,150900.0,13.7,13.71,13.67,13.67,150900.0
2009-03-23 15:45:00,13.68,13.73,13.68,13.73,198600.0,13.68,13.73,13.68,13.73,198600.0
2009-03-23 15:50:00,13.73,13.79,13.72,13.78,257400.0,13.73,13.79,13.72,13.78,257400.0
2009-03-23 15:55:00,13.78,13.8,13.76,13.79,325800.0,13.78,13.8,13.76,13.79,325800.0
2009-03-24 09:30:00,13.37,13.67,13.37,13.63,116100.0,13.37,13.67,13.37,13.63,116100.0
2009-03-24 09:35:00,13.63,13.77,13.63,13.73,126600.0,13.63,13.77,13.63,13.73,126600.0
2009-03-24 09:40:00,13.73,13.73,13.71,13.72,311700.0,13.73,13.73,13.71,13.72,311700.0
2009-03-24 09:45:00,13.72,13.72,13.66,13.68,179100.0,13.72,13.72,13.66,13.68,179100.0
2009-03-24 09:50:00,13.68,13.71,13.68,13.69,134700.0,13.68,13.71,13.68,13.69,134700.0
2009-03-24 09:55:00,13.7,13.81,13.69,13.77,458100.0,13.7,13.81,13.69,13.77,458100.0
2009-03-24 10:00:00,13.77,13.78,13.75,13.78,276600.0,13.77,13.78,13.75,13.78,276600.0
2009-03-24 10:05:00,13.78,13.85,13.78,13.81,204600.0,13.78,13.85,13.78,13.81,204600.0
2009-03-24 10:10:00,13.81,13.85,13.81,13.83,231600.0,13.81,13.85,13.81,13.83,231600.0
2009-03-24 10:15:00,13.83,13.84,13.83,13.84,132600.0,13.83,13.84,13.83,13.84,132600.0
2009-03-24 10:20:00,13.84,13.87,13.82,13.83,200400.0,13.84,13.87,13.82,13.83,200400.0
2009-03-24 10:25:00,13.83,13.84,13.81,13.81,62100.0,13.83,13.84,13.81,13.81,62100.0
2009-03-24 10:30:00,13.81,13.81,13.73,13.74,63000.0,13.81,13.81,13.73,13.74,63000.0
2009-03-24 10:35:00,13.74,13.76,13.73,13.76,61500.0,13.74,13.76,13.73,13.76,61500.0
2009-03-24 10:40:00,13.76,13.8,13.75,13.76,55800.0,13.76,13.8,13.75,13.76,55800.0
2009-03-24 10:45:00,13.75,13.75,13.69,13.69,69300.0,13.75,13.75,13.69,13.69,69300.0
2009-03-24 10:50:00,13.69,13.7,13.69,13.7,79500.0,13.69,13.7,13.69,13.7,79500.0
2009-03-24 10:55:00,13.7,13.74,13.7,13.72,54000.0,13.7,13.74,13.7,13.72,54000.0
2009-03-24 11:00:00,13.72,13.74,13.72,13.73,33600.0,13.72,13.74,13.72,13.73,33600.0
2009-03-24 11:05:00,13.73,13.75,13.73,13.74,43200.0,13.73,13.75,13.73,13.74,43200.0
2009-03-24 11:10:00,13.74,13.74,13.71,13.71,48300.0,13.74,13.74,13.71,13.71,48300.0
2009-03-24 11:15:00,13.71,13.73,13.71,13.73,51000.0,13.71,13.73,13.71,13.73,51000.0
2009-03-24 11:20:00,13.73,13.73,13.68,13.7,85200.0,13.73,13.73,13.68,13.7,85200.0
2009-03-24 11:25:00,13.7,13.7,13.69,13.7,71100.0,13.7,13.7,13.69,13.7,71100.0
2009-03-24 11:30:00,13.7,13.7,13.68,13.68,64800.0,13.7,13.7,13.68,13.68,64800.0
2009-03-24 11:35:00,13.69,13.71,13.68,13.71,90900.0,13.69,13.71,13.68,13.71,90900.0
2009-03-24 11:40:00,13.71,13.72,13.68,13.68,91800.0,13.71,13.72,13.68,13.68,91800.0
2009-03-24 11:45:00,13.68,13.69,13.68,13.68,40500.0,13.68,13.69,13.68,13.68,40500.0
2009-03-24 11:50:00,13.69,13.69,13.68,13.69,41700.0,13.69,13.69,13.68,13.69,41700.0
2009-03-24 11:55:00,13.69,13.7,13.68,13.69,34800.0,13.69,13.7,13.68,13.69,34800.0
2009-03-24 12:00:00,13.69,13.73,13.69,13.71,216900.0,13.69,13.73,13.69,13.71,216900.0
2009-03-24 12:05:00,13.71,13.72,13.68,13.68,53700.0,13.71,13.72,13.68,13.68,53700.0
2009-03-24 12:10:00,13.68,13.69,13.67,13.67,117300.0,13.68,13.69,13.67,13.67,117300.0
2009-03-24 12:15:00,13.67,13.69,13.66,13.68,120300.0,13.67,13.69,13.66,13.68,120300.0
2009-03-24 12:20:00,13.68,13.69,13.65,13.65,53700.0,13.68,13.69,13.65,13.65,53700.0
2009-03-24 12:25:00,13.65,13.67,13.65,13.66,66900.0,13.65,13.67,13.65,13.66,66900.0
2009-03-24 12:30:00,13.66,13.68,13.65,13.67,65400.0,13.66,13.68,13.65,13.67,65400.0
2009-03-24 12:35:00,13.67,13.67,13.67,13.67,111900.0,13.67,13.67,13.67,13.67,111900.0
2009-03-24 12:40:00,13.67,13.67,13.62,13.62,142500.0,13.67,13.67,13.62,13.62,142500.0
2009-03-24 12:45:00,13.62,13.62,13.59,13.6,73800.0,13.62,13.62,13.59,13.6,73800.0
2009-03-24 12:50:00,13.6,13.63,13.59,13.63,122100.0,13.6,13.63,13.59,13.63,122100.0
2009-03-24 12:55:00,13.63,13.63,13.62,13.62,132600.0,13.63,13.63,13.62,13.62,132600.0
2009-03-24 13:00:00,13.62,13.64,13.61,13.61,105900.0,13.62,13.64,13.61,13.61,105900.0
2009-03-24 13:05:00,13.61,13.61,13.6,13.6,69600.0,13.61,13.61,13.6,13.6,69600.0
2009-03-24 13:10:00,13.6,13.6,13.58,13.58,98100.0,13.6,13.6,13.58,13.58,98100.0
2009-03-24 13:15:00,13.58,13.58,13.55,13.57,102900.0,13.58,13.58,13.55,13.57,102900.0
2009-03-24 13:20:00,13.57,13.62,13.57,13.6,75900.0,13.57,13.62,13.57,13.6,75900.0
2009-03-24 13:25:00,13.6,13.6,13.59,13.59,76200.0,13.6,13.6,13.59,13.59,76200.0
2009-03-24 13:30:00,13.6,13.6,13.59,13.6,222600.0,13.6,13.6,13.59,13.6,222600.0
2009-03-24 13:35:00,13.6,13.6,13.59,13.59,118200.0,13.6,13.6,13.59,13.59,118200.0
2009-03-24 13:40:00,13.59,13.6,13.56,13.57,82500.0,13.59,13.6,13.56,13.57,82500.0
2009-03-24 13:45:00,13.57,13.59,13.56,13.56,75300.0,13.57,13.59,13.56,13.56,75300.0
2009-03-24 13:50:00,13.56,13.58,13.56,13.57,63600.0,13.56,13.58,13.56,13.57,63600.0
2009-03-24 13:55:00,13.57,13.58,13.55,13.57,42300.0,13.57,13.58,13.55,13.57,42300.0
2009-03-24 14:00:00,13.58,13.58,13.55,13.56,72900.0,13.58,13.58,13.55,13.56,72900.0
2009-03-24 14:05:00,13.56,13.56,13.55,13.55,210600.0,13.56,13.56,13.55,13.55,210600.0
2009-03-24 14:10:00,13.55,13.59,13.55,13.58,54300.0,13.55,13.59,13.55,13.58,54300.0
2009-03-24 14:15:00,13.58,13.59,13.56,13.59,72300.0,13.58,13.59,13.56,13.59,72300.0
2009-03-24 14:20:00,13.59,13.59,13.57,13.57,76800.0,13.59,13.59,13.57,13.57,76800.0
2009-03-24 14:25:00,13.57,13.58,13.56,13.56,50400.0,13.57,13.58,13.56,13.56,50400.0
2009-03-24 14:30:00,13.56,13.59,13.56,13.59,58800.0,13.56,13.59,13.56,13.59,58800.0
2009-03-24 14:35:00,13.59,13.59,13.58,13.59,57600.0,13.59,13.59,13.58,13.59,57600.0
2009-03-24 14:40:00,13.59,13.59,13.57,13.57,106200.0,13.59,13.59,13.57,13.57,106200.0
2009-03-24 14:45:00,13.57,13.58,13.54,13.58,168000.0,13.57,13.58,13.54,13.58,168000.0
2009-03-24 14:50:00,13.58,13.58,13.56,13.56,92400.0,13.58,13.58,13.56,13.56,92400.0
2009-03-24 14:55:00,13.56,13.57,13.56,13.57,78000.0,13.56,13.57,13.56,13.57,78000.0
2009-03-24 15:00:00,13.57,13.57,13.55,13.56,89400.0,13.57,13.57,13.55,13.56,89400.0
2009-03-24 15:05:00,13.56,13.58,13.56,13.58,72000.0,13.56,13.58,13.56,13.58,72000.0
2009-03-24 15:10:00,13.58,13.58,13.58,13.58,42900.0,13.58,13.58,13.58,13.58,42900.0
2009-03-24 15:15:00,13.58,13.58,13.57,13.57,74700.0,13.58,13.58,13.57,13.57,74700.0
2009-03-24 15:20:00,13.58,13.58,13.57,13.58,71100.0,13.58,13.58,13.57,13.58,71100.0
2009-03-24 15:25:00,13.57,13.57,13.56,13.57,128100.0,13.57,13.57,13.56,13.57,128100.0
2009-03-24 15:30:00,13.57,13.58,13.54,13.55,92700.0,13.57,13.58,13.54,13.55,92700.0
2009-03-24 15:35:00,13.55,13.58,13.55,13.55,113100.0,13.55,13.58,13.55,13.55,113100.0
2009-03-24 15:40:00,13.55,13.55,13.53,13.54,99900.0,13.55,13.55,13.53,13.54,99900.0
2009-03-24 15:45:00,13.54,13.54,13.51,13.52,110400.0,13.54,13.54,13.51,13.52,110400.0
2009-03-24 15:50:00,13.52,13.54,13.51,13.51,136500.0,13.52,13.54,13.51,13.51,136500.0
2009-03-24 15:55:00,13.51,13.51,13.46,13.47,257700.0,13.51,13.51,13.46,13.47,257700.0
2009-03-25 09:30:00,13.65,13.71,13.53,13.69,84600.0,13.65,13.71,13.53,13.69,84600.0
2009-03-25 09:35:00,13.69,13.86,13.65,13.85,350100.0,13.69,13.86,13.65,13.85,350100.0
2009-03-25 09:40:00,13.84,13.88,13.8,13.83,106200.0,13.84,13.88,13.8,13.83,106200.0
2009-03-25 09:45:00,13.83,13.85,13.79,13.82,115800.0,13.83,13.85,13.79,13.82,115800.0
2009-03-25 09:50:00,13.82,13.85,13.81,13.85,60300.0,13.82,13.85,13.81,13.85,60300.0
2009-03-25 09:55:00,13.84,13.85,13.8,13.83,85800.0,13.84,13.85,13.8,13.83,85800.0
2009-03-25 10:00:00,13.83,13.86,13.83,13.86,134400.0,13.83,13.86,13.83,13.86,134400.0
2009-03-25 10:05:00,13.86,13.88,13.86,13.87,50400.0,13.86,13.88,13.86,13.87,50400.0
2009-03-25 10:10:00,13.88,13.88,13.86,13.87,32100.0,13.88,13.88,13.86,13.87,32100.0
2009-03-25 10:15:00,13.87,13.87,13.84,13.86,44400.0,13.87,13.87,13.84,13.86,44400.0
2009-03-25 10:20:00,13.84,13.86,13.84,13.85,55200.0,13.84,13.86,13.84,13.85,55200.0
2009-03-25 10:25:00,13.85,13.86,13.84,13.86,37500.0,13.85,13.86,13.84,13.86,37500.0
2009-03-25 10:30:00,13.86,13.88,13.85,13.88,51300.0,13.86,13.88,13.85,13.88,51300.0
2009-03-25 10:35:00,13.88,13.96,13.88,13.96,76200.0,13.88,13.96,13.88,13.96,76200.0
2009-03-25 10:40:00,13.95,13.97,13.94,13.95,75600.0,13.95,13.97,13.94,13.95,75600.0
2009-03-25 10:45:00,13.95,13.96,13.91,13.92,70800.0,13.95,13.96,13.91,13.92,70800.0
2009-03-25 10:50:00,13.92,13.92,13.91,13.92,67800.0,13.92,13.92,13.91,13.92,67800.0
2009-03-25 10:55:00,13.92,13.92,13.86,13.86,149700.0,13.92,13.92,13.86,13.86,149700.0
2009-03-25 11:00:00,13.86,13.9,13.86,13.89,63000.0,13.86,13.9,13.86,13.89,63000.0
2009-03-25 11:05:00,13.89,13.89,13.86,13.87,70500.0,13.89,13.89,13.86,13.87,70500.0
2009-03-25 11:10:00,13.87,13.9,13.87,13.89,146700.0,13.87,13.9,13.87,13.89,146700.0
2009-03-25 11:15:00,13.88,13.9,13.88,13.88,110400.0,13.88,13.9,13.88,13.88,110400.0
2009-03-25 11:20:00,13.89,13.9,13.88,13.9,42900.0,13.89,13.9,13.88,13.9,42900.0
2009-03-25 11:25:00,13.9,13.93,13.88,13.92,49500.0,13.9,13.93,13.88,13.92,49500.0
2009-03-25 11:30:00,13.93,13.97,13.92,13.96,40800.0,13.93,13.97,13.92,13.96,40800.0
2009-03-25 11:35:00,13.96,13.96,13.89,13.93,37800.0,13.96,13.96,13.89,13.93,37800.0
2009-03-25 11:40:00,13.93,13.93,13.91,13.91,219000.0,13.93,13.93,13.91,13.91,219000.0
2009-03-25 11:45:00,13.91,13.94,13.9,13.93,53700.0,13.91,13.94,13.9,13.93,53700.0
2009-03-25 11:50:00,13.93,13.96,13.93,13.96,68400.0,13.93,13.96,13.93,13.96,68400.0
2009-03-25 11:55:00,13.96,13.99,13.96,13.97,84600.0,13.96,13.99,13.96,13.97,84600.0
2009-03-25 12:00:00,13.97,14.02,13.96,14.02,138300.0,13.97,14.02,13.96,14.02,138300.0
2009-03-25 12:05:00,14.02,14.05,14.01,14.03,85800.0,14.02,14.05,14.01,14.03,85800.0
2009-03-25 12:10:00,14.03,14.05,14.0,14.0,82800.0,14.03,14.05,14.0,14.0,82800.0
2009-03-25 12:15:00,14.0,14.0,13.97,13.97,69300.0,14.0,14.0,13.97,13.97,69300.0
2009-03-25 12:20:00,13.97,13.98,13.93,13.95,54000.0,13.97,13.98,13.93,13.95,54000.0
2009-03-25 12:25:00,13.94,13.99,13.94,13.98,58800.0,13.94,13.99,13.94,13.98,58800.0
2009-03-25 12:30:00,13.98,13.99,13.97,13.97,40500.0,13.98,13.99,13.97,13.97,40500.0
2009-03-25 12:35:00,13.98,13.99,13.96,13.99,89100.0,13.98,13.99,13.96,13.99,89100.0
2009-03-25 12:40:00,13.99,14.0,13.97,13.98,101400.0,13.99,14.0,13.97,13.98,101400.0
2009-03-25 12:45:00,13.98,13.98,13.96,13.98,66000.0,13.98,13.98,13.96,13.98,66000.0
2009-03-25 12:50:00,13.98,13.98,13.92,13.96,61800.0,13.98,13.98,13.92,13.96,61800.0
2009-03-25 12:55:00,13.96,14.0,13.96,13.99,51600.0,13.96,14.0,13.96,13.99,51600.0
2009-03-25 13:00:00,13.99,13.99,13.98,13.98,36000.0,13.99,13.99,13.98,13.98,36000.0
2009-03-25 13:05:00,13.97,13.99,13.96,13.98,52800.0,13.97,13.99,13.96,13.98,52800.0
2009-03-25 13:10:00,13.98,13.99,13.94,13.94,68400.0,13.98,13.99,13.94,13.94,68400.0
2009-03-25 13:15:00,13.94,13.95,13.91,13.93,76200.0,13.94,13.95,13.91,13.93,76200.0
2009-03-25 13:20:00,13.92,13.93,13.9,13.93,109800.0,13.92,13.93,13.9,13.93,109800.0
2009-03-25 13:25:00,13.93,13.94,13.88,13.89,92700.0,13.93,13.94,13.88,13.89,92700.0
2009-03-25 13:30:00,13.89,13.93,13.89,13.92,45900.0,13.89,13.93,13.89,13.92,45900.0
2009-03-25 13:35:00,13.92,13.92,13.89,13.9,40200.0,13.92,13.92,13.89,13.9,40200.0
2009-03-25 13:40:00,13.89,13.9,13.87,13.87,121500.0,13.89,13.9,13.87,13.87,121500.0
2009-03-25 13:45:00,13.88,13.88,13.84,13.85,72000.0,13.88,13.88,13.84,13.85,72000.0
2009-03-25 13:50:00,13.85,13.91,13.85,13.89,33600.0,13.85,13.91,13.85,13.89,33600.0
2009-03-25 13:55:00,13.89,13.89,13.86,13.86,40800.0,13.89,13.89,13.86,13.86,40800.0
2009-03-25 14:00:00,13.86,13.87,13.79,13.8,96600.0,13.86,13.87,13.79,13.8,96600.0
2009-03-25 14:05:00,13.8,13.81,13.73,13.77,189600.0,13.8,13.81,13.73,13.77,189600.0
2009-03-25 14:10:00,13.77,13.78,13.75,13.78,45300.0,13.77,13.78,13.75,13.78,45300.0
2009-03-25 14:15:00,13.78,13.79,13.76,13.79,55800.0,13.78,13.79,13.76,13.79,55800.0
2009-03-25 14:20:00,13.79,13.87,13.79,13.87,53400.0,13.79,13.87,13.79,13.87,53400.0
2009-03-25 14:25:00,13.87,13.88,13.83,13.84,31200.0,13.87,13.88,13.83,13.84,31200.0
2009-03-25 14:30:00,13.83,13.85,13.81,13.81,59700.0,13.83,13.85,13.81,13.81,59700.0
2009-03-25 14:35:00,13.81,13.82,13.79,13.79,63000.0,13.81,13.82,13.79,13.79,63000.0
2009-03-25 14:40:00,13.79,13.8,13.77,13.77,38100.0,13.79,13.8,13.77,13.77,38100.0
2009-03-25 14:45:00,13.78,13.8,13.74,13.8,59700.0,13.78,13.8,13.74,13.8,59700.0
2009-03-25 14:50:00,13.8,13.81,13.77,13.79,41700.0,13.8,13.81,13.77,13.79,41700.0
2009-03-25 14:55:00,13.79,13.83,13.79,13.81,45300.0,13.79,13.83,13.79,13.81,45300.0
2009-03-25 15:00:00,13.8,13.81,13.76,13.79,59700.0,13.8,13.81,13.76,13.79,59700.0
2009-03-25 15:05:00,13.79,13.82,13.79,13.81,67800.0,13.79,13.82,13.79,13.81,67800.0
2009-03-25 15:10:00,13.81,13.87,13.81,13.85,58500.0,13.81,13.87,13.81,13.85,58500.0
2009-03-25 15:15:00,13.86,13.88,13.85,13.88,57900.0,13.86,13.88,13.85,13.88,57900.0
2009-03-25 15:20:00,13.88,13.92,13.88,13.91,105900.0,13.88,13.92,13.88,13.91,105900.0
2009-03-25 15:25:00,13.91,14.0,13.91,13.99,123000.0,13.91,14.0,13.91,13.99,123000.0
2009-03-25 15:30:00,13.99,14.02,13.98,14.02,119100.0,13.99,14.02,13.98,14.02,119100.0
2009-03-25 15:35:00,14.01,14.05,14.0,14.02,163200.0,14.01,14.05,14.0,14.02,163200.0
2009-03-25 15:40:00,14.02,14.03,13.97,14.01,153000.0,14.02,14.03,13.97,14.01,153000.0
2009-03-25 15:45:00,14.01,14.05,14.01,14.02,112200.0,14.01,14.05,14.01,14.02,112200.0
2009-03-25 15:50:00,14.02,14.07,14.01,14.05,209100.0,14.02,14.07,14.01,14.05,209100.0
2009-03-25 15:55:00,14.06,14.11,14.06,14.08,404700.0,14.06,14.11,14.06,14.08,404700.0
2009-03-26 09:30:00,14.09,14.21,14.07,14.19,142200.0,14.09,14.21,14.07,14.19,142200.0
2009-03-26 09:35:00,14.2,14.24,14.17,14.2,77700.0,14.2,14.24,14.17,14.2,77700.0
2009-03-26 09:40:00,14.19,14.28,14.19,14.27,66600.0,14.19,14.28,14.19,14.27,66600.0
2009-03-26 09:45:00,14.27,14.29,14.26,14.26,63600.0,14.27,14.29,14.26,14.26,63600.0
2009-03-26 09:50:00,14.26,14.29,14.25,14.27,156000.0,14.26,14.29,14.25,14.27,156000.0
2009-03-26 09:55:00,14.27,14.28,14.24,14.26,32400.0,14.27,14.28,14.24,14.26,32400.0
2009-03-26 10:00:00,14.28,14.3,14.25,14.29,36000.0,14.28,14.3,14.25,14.29,36000.0
2009-03-26 10:05:00,14.29,14.35,14.29,14.34,119100.0,14.29,14.35,14.29,14.34,119100.0
2009-03-26 10:10:00,14.34,14.34,14.3,14.33,135000.0,14.34,14.34,14.3,14.33,135000.0
2009-03-26 10:15:00,14.33,14.34,14.32,14.32,58800.0,14.33,14.34,14.32,14.32,58800.0
2009-03-26 10:20:00,14.33,14.33,14.32,14.33,32100.0,14.33,14.33,14.32,14.33,32100.0
2009-03-26 10:25:00,14.32,14.35,14.32,14.34,60900.0,14.32,14.35,14.32,14.34,60900.0
2009-03-26 10:30:00,14.33,14.34,14.32,14.32,63600.0,14.33,14.34,14.32,14.32,63600.0
2009-03-26 10:35:00,14.33,14.38,14.33,14.34,62100.0,14.33,14.38,14.33,14.34,62100.0
2009-03-26 10:40:00,14.34,14.35,14.33,14.33,46200.0,14.34,14.35,14.33,14.33,46200.0
2009-03-26 10:45:00,14.34,14.36,14.33,14.35,40800.0,14.34,14.36,14.33,14.35,40800.0
2009-03-26 10:50:00,14.34,14.35,14.33,14.34,31500.0,14.34,14.35,14.33,14.34,31500.0
2009-03-26 10:55:00,14.34,14.37,14.33,14.36,58200.0,14.34,14.37,14.33,14.36,58200.0
2009-03-26 11:00:00,14.36,14.37,14.33,14.37,30000.0,14.36,14.37,14.33,14.37,30000.0
2009-03-26 11:05:00,14.37,14.4,14.36,14.39,52800.0,14.37,14.4,14.36,14.39,52800.0
2009-03-26 11:10:00,14.39,14.39,14.38,14.39,30900.0,14.39,14.39,14.38,14.39,30900.0
2009-03-26 11:15:00,14.4,14.42,14.39,14.42,29100.0,14.4,14.42,14.39,14.42,29100.0
2009-03-26 11:20:00,14.42,14.42,14.39,14.39,43200.0,14.42,14.42,14.39,14.39,43200.0
2009-03-26 11:25:00,14.4,14.44,14.4,14.41,80100.0,14.4,14.44,14.4,14.41,80100.0
2009-03-26 11:30:00,14.41,14.46,14.41,14.46,59400.0,14.41,14.46,14.41,14.46,59400.0
2009-03-26 11:35:00,14.47,14.54,14.47,14.54,86400.0,14.47,14.54,14.47,14.54,86400.0
2009-03-26 11:40:00,14.53,14.59,14.53,14.58,111900.0,14.53,14.59,14.53,14.58,111900.0
2009-03-26 11:45:00,14.57,14.58,14.51,14.51,108000.0,14.57,14.58,14.51,14.51,108000.0
2009-03-26 11:50:00,14.51,14.52,14.42,14.46,152700.0,14.51,14.52,14.42,14.46,152700.0
2009-03-26 11:55:00,14.46,14.47,14.4,14.4,115200.0,14.46,14.47,14.4,14.4,115200.0
2009-03-26 12:00:00,14.4,14.45,14.39,14.45,135000.0,14.4,14.45,14.39,14.45,135000.0
2009-03-26 12:05:00,14.45,14.49,14.45,14.49,77400.0,14.45,14.49,14.45,14.49,77400.0
2009-03-26 12:10:00,14.5,14.5,14.42,14.44,42600.0,14.5,14.5,14.42,14.44,42600.0
2009-03-26 12:15:00,14.44,14.44,14.41,14.43,42900.0,14.44,14.44,14.41,14.43,42900.0
2009-03-26 12:20:00,14.43,14.5,14.42,14.5,49800.0,14.43,14.5,14.42,14.5,49800.0
2009-03-26 12:25:00,14.5,14.55,14.49,14.54,69600.0,14.5,14.55,14.49,14.54,69600.0
2009-03-26 12:30:00,14.54,14.56,14.53,14.54,56400.0,14.54,14.56,14.53,14.54,56400.0
2009-03-26 12:35:00,14.54,14.54,14.51,14.53,66000.0,14.54,14.54,14.51,14.53,66000.0
2009-03-26 12:40:00,14.53,14.53,14.52,14.52,30900.0,14.53,14.53,14.52,14.52,30900.0
2009-03-26 12:45:00,14.52,14.53,14.5,14.53,30600.0,14.52,14.53,14.5,14.53,30600.0
2009-03-26 12:50:00,14.53,14.55,14.52,14.55,71100.0,14.53,14.55,14.52,14.55,71100.0
2009-03-26 12:55:00,14.55,14.57,14.52,14.55,83400.0,14.55,14.57,14.52,14.55,83400.0
2009-03-26 13:00:00,14.55,14.6,14.55,14.59,90900.0,14.55,14.6,14.55,14.59,90900.0
2009-03-26 13:05:00,14.59,14.63,14.59,14.62,40500.0,14.59,14.63,14.59,14.62,40500.0
2009-03-26 13:10:00,14.62,14.63,14.59,14.59,77100.0,14.62,14.63,14.59,14.59,77100.0
2009-03-26 13:15:00,14.59,14.62,14.59,14.61,73500.0,14.59,14.62,14.59,14.61,73500.0
2009-03-26 13:20:00,14.61,14.64,14.61,14.62,48000.0,14.61,14.64,14.61,14.62,48000.0
2009-03-26 13:25:00,14.63,14.65,14.58,14.59,78000.0,14.63,14.65,14.58,14.59,78000.0
2009-03-26 13:30:00,14.6,14.62,14.6,14.6,49200.0,14.6,14.62,14.6,14.6,49200.0
2009-03-26 13:35:00,14.6,14.61,14.58,14.6,55800.0,14.6,14.61,14.58,14.6,55800.0
2009-03-26 13:40:00,14.6,14.6,14.55,14.56,64800.0,14.6,14.6,14.55,14.56,64800.0
2009-03-26 13:45:00,14.56,14.58,14.55,14.58,29400.0,14.56,14.58,14.55,14.58,29400.0
2009-03-26 13:50:00,14.58,14.6,14.57,14.57,30000.0,14.58,14.6,14.57,14.57,30000.0
2009-03-26 13:55:00,14.57,14.58,14.57,14.57,35100.0,14.57,14.58,14.57,14.57,35100.0
2009-03-26 14:00:00,14.58,14.59,14.56,14.59,86700.0,14.58,14.59,14.56,14.59,86700.0
2009-03-26 14:05:00,14.59,14.62,14.59,14.61,107400.0,14.59,14.62,14.59,14.61,107400.0
2009-03-26 14:10:00,14.61,14.63,14.6,14.62,35400.0,14.61,14.63,14.6,14.62,35400.0
2009-03-26 14:15:00,14.62,14.62,14.59,14.6,31200.0,14.62,14.62,14.59,14.6,31200.0
2009-03-26 14:20:00,14.6,14.61,14.6,14.6,30000.0,14.6,14.61,14.6,14.6,30000.0
2009-03-26 14:25:00,14.61,14.62,14.58,14.58,68400.0,14.61,14.62,14.58,14.58,68400.0
2009-03-26 14:30:00,14.58,14.58,14.57,14.57,75900.0,14.58,14.58,14.57,14.57,75900.0
2009-03-26 14:35:00,14.58,14.58,14.53,14.56,108600.0,14.58,14.58,14.53,14.56,108600.0
2009-03-26 14:40:00,14.56,14.58,14.55,14.56,117300.0,14.56,14.58,14.55,14.56,117300.0
2009-03-26 14:45:00,14.56,14.59,14.56,14.57,113400.0,14.56,14.59,14.56,14.57,113400.0
2009-03-26 14:50:00,14.56,14.57,14.51,14.51,99300.0,14.56,14.57,14.51,14.51,99300.0
2009-03-26 14:55:00,14.51,14.51,14.43,14.43,149700.0,14.51,14.51,14.43,14.43,149700.0
2009-03-26 15:00:00,14.43,14.46,14.43,14.46,95100.0,14.43,14.46,14.43,14.46,95100.0
2009-03-26 15:05:00,14.46,14.5,14.42,14.48,112800.0,14.46,14.5,14.42,14.48,112800.0
2009-03-26 15:10:00,14.48,14.49,14.45,14.46,53700.0,14.48,14.49,14.45,14.46,53700.0
2009-03-26 15:15:00,14.46,14.48,14.43,14.48,71400.0,14.46,14.48,14.43,14.48,71400.0
2009-03-26 15:20:00,14.48,14.52,14.48,14.51,99000.0,14.48,14.52,14.48,14.51,99000.0
2009-03-26 15:25:00,14.51,14.53,14.5,14.52,69900.0,14.51,14.53,14.5,14.52,69900.0
2009-03-26 15:30:00,14.51,14.54,14.49,14.49,74400.0,14.51,14.54,14.49,14.49,74400.0
2009-03-26 15:35:00,14.5,14.5,14.47,14.48,97200.0,14.5,14.5,14.47,14.48,97200.0
2009-03-26 15:40:00,14.48,14.52,14.48,14.49,93600.0,14.48,14.52,14.48,14.49,93600.0
2009-03-26 15:45:00,14.5,14.51,14.47,14.49,105300.0,14.5,14.51,14.47,14.49,105300.0
2009-03-26 15:50:00,14.49,14.54,14.47,14.52,115500.0,14.49,14.54,14.47,14.52,115500.0
2009-03-26 15:55:00,14.51,14.57,14.51,14.57,192300.0,14.51,14.57,14.51,14.57,192300.0
2009-03-27 09:30:00,14.59,14.59,14.28,14.42,243000.0,14.59,14.59,14.28,14.42,243000.0
2009-03-27 09:35:00,14.4,14.41,14.2,14.3,155400.0,14.4,14.41,14.2,14.3,155400.0
2009-03-27 09:40:00,14.3,14.41,14.29,14.39,184500.0,14.3,14.41,14.29,14.39,184500.0
2009-03-27 09:45:00,14.38,14.51,14.38,14.5,97500.0,14.38,14.51,14.38,14.5,97500.0
2009-03-27 09:50:00,14.5,14.55,14.49,14.54,177600.0,14.5,14.55,14.49,14.54,177600.0
2009-03-27 09:55:00,14.54,14.63,14.54,14.59,261000.0,14.54,14.63,14.54,14.59,261000.0
2009-03-27 10:00:00,14.59,14.6,14.52,14.54,84600.0,14.59,14.6,14.52,14.54,84600.0
2009-03-27 10:05:00,14.54,14.58,14.53,14.58,91500.0,14.54,14.58,14.53,14.58,91500.0
2009-03-27 10:10:00,14.58,14.59,14.53,14.53,123000.0,14.58,14.59,14.53,14.53,123000.0
2009-03-27 10:15:00,14.53,14.54,14.41,14.43,161700.0,14.53,14.54,14.41,14.43,161700.0
2009-03-27 10:20:00,14.42,14.47,14.36,14.45,142500.0,14.42,14.47,14.36,14.45,142500.0
2009-03-27 10:25:00,14.45,14.47,14.45,14.46,54000.0,14.45,14.47,14.45,14.46,54000.0
2009-03-27 10:30:00,14.46,14.47,14.44,14.47,51000.0,14.46,14.47,14.44,14.47,51000.0
2009-03-27 10:35:00,14.46,14.51,14.46,14.47,30300.0,14.46,14.51,14.46,14.47,30300.0
2009-03-27 10:40:00,14.45,14.48,14.45,14.48,55200.0,14.45,14.48,14.45,14.48,55200.0
2009-03-27 10:45:00,14.48,14.49,14.44,14.44,48600.0,14.48,14.49,14.44,14.44,48600.0
2009-03-27 10:50:00,14.44,14.45,14.42,14.42,21300.0,14.44,14.45,14.42,14.42,21300.0
2009-03-27 10:55:00,14.42,14.43,14.42,14.42,29100.0,14.42,14.43,14.42,14.42,29100.0
2009-03-27 11:00:00,14.42,14.42,14.34,14.37,71700.0,14.42,14.42,14.34,14.37,71700.0
2009-03-27 11:05:00,14.36,14.4,14.36,14.4,100200.0,14.36,14.4,14.36,14.4,100200.0
2009-03-27 11:10:00,14.4,14.46,14.4,14.46,27600.0,14.4,14.46,14.4,14.46,27600.0
2009-03-27 11:15:00,14.46,14.46,14.45,14.46,29700.0,14.46,14.46,14.45,14.46,29700.0
2009-03-27 11:20:00,14.46,14.47,14.46,14.46,53700.0,14.46,14.47,14.46,14.46,53700.0
2009-03-27 11:25:00,14.46,14.47,14.42,14.43,28200.0,14.46,14.47,14.42,14.43,28200.0
2009-03-27 11:30:00,14.43,14.43,14.4,14.42,81900.0,14.43,14.43,14.4,14.42,81900.0
2009-03-27 11:35:00,14.42,14.45,14.42,14.43,39300.0,14.42,14.45,14.42,14.43,39300.0
2009-03-27 11:40:00,14.43,14.47,14.43,14.47,17400.0,14.43,14.47,14.43,14.47,17400.0
2009-03-27 11:45:00,14.47,14.51,14.47,14.51,28200.0,14.47,14.51,14.47,14.51,28200.0
2009-03-27 11:50:00,14.51,14.52,14.51,14.52,25200.0,14.51,14.52,14.51,14.52,25200.0
2009-03-27 11:55:00,14.52,14.52,14.49,14.49,24900.0,14.52,14.52,14.49,14.49,24900.0
2009-03-27 12:00:00,14.49,14.51,14.49,14.5,13800.0,14.49,14.51,14.49,14.5,13800.0
2009-03-27 12:05:00,14.5,14.53,14.5,14.53,23400.0,14.5,14.53,14.5,14.53,23400.0
2009-03-27 12:10:00,14.52,14.53,14.51,14.53,15000.0,14.52,14.53,14.51,14.53,15000.0
2009-03-27 12:15:00,14.53,14.53,14.5,14.53,73200.0,14.53,14.53,14.5,14.53,73200.0
2009-03-27 12:20:00,14.52,14.52,14.49,14.49,82800.0,14.52,14.52,14.49,14.49,82800.0
2009-03-27 12:25:00,14.49,14.51,14.49,14.51,15300.0,14.49,14.51,14.49,14.51,15300.0
2009-03-27 12:30:00,14.51,14.51,14.5,14.51,16500.0,14.51,14.51,14.5,14.51,16500.0
2009-03-27 12:35:00,14.51,14.51,14.5,14.5,42300.0,14.51,14.51,14.5,14.5,42300.0
2009-03-27 12:40:00,14.5,14.51,14.5,14.51,18600.0,14.5,14.51,14.5,14.51,18600.0
2009-03-27 12:45:00,14.51,14.53,14.5,14.53,35100.0,14.51,14.53,14.5,14.53,35100.0
2009-03-27 12:50:00,14.53,14.54,14.5,14.51,50700.0,14.53,14.54,14.5,14.51,50700.0
2009-03-27 12:55:00,14.5,14.51,14.5,14.5,60000.0,14.5,14.51,14.5,14.5,60000.0
2009-03-27 13:00:00,14.5,14.51,14.5,14.5,75600.0,14.5,14.51,14.5,14.5,75600.0
2009-03-27 13:05:00,14.5,14.5,14.5,14.5,85200.0,14.5,14.5,14.5,14.5,85200.0
2009-03-27 13:10:00,14.5,14.5,14.5,14.5,37800.0,14.5,14.5,14.5,14.5,37800.0
2009-03-27 13:15:00,14.5,14.52,14.5,14.51,25500.0,14.5,14.52,14.5,14.51,25500.0
2009-03-27 13:20:00,14.51,14.51,14.5,14.5,38100.0,14.51,14.51,14.5,14.5,38100.0
2009-03-27 13:25:00,14.5,14.5,14.5,14.5,16800.0,14.5,14.5,14.5,14.5,16800.0
2009-03-27 13:30:00,14.5,14.54,14.5,14.54,60600.0,14.5,14.54,14.5,14.54,60600.0
2009-03-27 13:35:00,14.54,14.54,14.51,14.54,61800.0,14.54,14.54,14.51,14.54,61800.0
2009-03-27 13:40:00,14.54,14.54,14.49,14.5,57600.0,14.54,14.54,14.49,14.5,57600.0
2009-03-27 13:45:00,14.5,14.52,14.5,14.51,37500.0,14.5,14.52,14.5,14.51,37500.0
2009-03-27 13:50:00,14.51,14.52,14.5,14.5,59400.0,14.51,14.52,14.5,14.5,59400.0
2009-03-27 13:55:00,14.5,14.51,14.5,14.51,33600.0,14.5,14.51,14.5,14.51,33600.0
2009-03-27 14:00:00,14.51,14.52,14.5,14.52,53100.0,14.51,14.52,14.5,14.52,53100.0
2009-03-27 14:05:00,14.53,14.55,14.52,14.53,30900.0,14.53,14.55,14.52,14.53,30900.0
2009-03-27 14:10:00,14.52,14.54,14.52,14.52,25200.0,14.52,14.54,14.52,14.52,25200.0
2009-03-27 14:15:00,14.52,14.53,14.52,14.53,25500.0,14.52,14.53,14.52,14.53,25500.0
2009-03-27 14:20:00,14.52,14.58,14.52,14.57,37200.0,14.52,14.58,14.52,14.57,37200.0
2009-03-27 14:25:00,14.56,14.56,14.53,14.53,15300.0,14.56,14.56,14.53,14.53,15300.0
2009-03-27 14:30:00,14.52,14.53,14.51,14.51,35700.0,14.52,14.53,14.51,14.51,35700.0
2009-03-27 14:35:00,14.51,14.54,14.51,14.53,40200.0,14.51,14.54,14.51,14.53,40200.0
2009-03-27 14:40:00,14.53,14.54,14.53,14.54,37200.0,14.53,14.54,14.53,14.54,37200.0
2009-03-27 14:45:00,14.53,14.55,14.52,14.55,77400.0,14.53,14.55,14.52,14.55,77400.0
2009-03-27 14:50:00,14.55,14.55,14.53,14.54,70200.0,14.55,14.55,14.53,14.54,70200.0
2009-03-27 14:55:00,14.54,14.6,14.53,14.59,79500.0,14.54,14.6,14.53,14.59,79500.0
2009-03-27 15:00:00,14.59,14.62,14.59,14.6,76800.0,14.59,14.62,14.59,14.6,76800.0
2009-03-27 15:05:00,14.6,14.61,14.59,14.6,62100.0,14.6,14.61,14.59,14.6,62100.0
2009-03-27 15:10:00,14.6,14.6,14.58,14.59,81900.0,14.6,14.6,14.58,14.59,81900.0
2009-03-27 15:15:00,14.59,14.59,14.56,14.59,65700.0,14.59,14.59,14.56,14.59,65700.0
2009-03-27 15:20:00,14.59,14.59,14.55,14.59,69900.0,14.59,14.59,14.55,14.59,69900.0
2009-03-27 15:25:00,14.59,14.59,14.54,14.55,124800.0,14.59,14.59,14.54,14.55,124800.0
2009-03-27 15:30:00,14.55,14.6,14.54,14.6,129600.0,14.55,14.6,14.54,14.6,129600.0
2009-03-27 15:35:00,14.59,14.62,14.58,14.61,139200.0,14.59,14.62,14.58,14.61,139200.0
2009-03-27 15:40:00,14.62,14.67,14.6,14.67,359400.0,14.62,14.67,14.6,14.67,359400.0
2009-03-27 15:45:00,14.67,14.7,14.67,14.67,223200.0,14.67,14.7,14.67,14.67,223200.0
2009-03-27 15:50:00,14.67,14.67,14.64,14.67,351300.0,14.67,14.67,14.64,14.67,351300.0
2009-03-27 15:55:00,14.67,14.67,14.61,14.61,421800.0,14.67,14.67,14.61,14.61,421800.0
2009-03-30 09:30:00,14.46,14.5,14.42,14.42,119100.0,14.46,14.5,14.42,14.42,119100.0
2009-03-30 09:35:00,14.42,14.46,14.38,14.45,76500.0,14.42,14.46,14.38,14.45,76500.0
2009-03-30 09:40:00,14.46,14.46,14.34,14.36,52200.0,14.46,14.46,14.34,14.36,52200.0
2009-03-30 09:45:00,14.35,14.37,14.31,14.33,129600.0,14.35,14.37,14.31,14.33,129600.0
2009-03-30 09:50:00,14.34,14.49,14.33,14.48,216900.0,14.34,14.49,14.33,14.48,216900.0
2009-03-30 09:55:00,14.49,14.61,14.48,14.6,125400.0,14.49,14.61,14.48,14.6,125400.0
2009-03-30 10:00:00,14.61,14.72,14.6,14.63,274500.0,14.61,14.72,14.6,14.63,274500.0
2009-03-30 10:05:00,14.63,14.65,14.57,14.59,168000.0,14.63,14.65,14.57,14.59,168000.0
2009-03-30 10:10:00,14.59,14.69,14.59,14.69,72000.0,14.59,14.69,14.59,14.69,72000.0
2009-03-30 10:15:00,14.69,14.69,14.63,14.64,94800.0,14.69,14.69,14.63,14.64,94800.0
2009-03-30 10:20:00,14.64,14.65,14.55,14.55,74400.0,14.64,14.65,14.55,14.55,74400.0
2009-03-30 10:25:00,14.55,14.57,14.53,14.57,93600.0,14.55,14.57,14.53,14.57,93600.0
2009-03-30 10:30:00,14.56,14.57,14.53,14.55,48300.0,14.56,14.57,14.53,14.55,48300.0
2009-03-30 10:35:00,14.55,14.6,14.55,14.56,64800.0,14.55,14.6,14.55,14.56,64800.0
2009-03-30 10:40:00,14.58,14.62,14.57,14.57,65100.0,14.58,14.62,14.57,14.57,65100.0
2009-03-30 10:45:00,14.58,14.58,14.54,14.55,40200.0,14.58,14.58,14.54,14.55,40200.0
2009-03-30 10:50:00,14.55,14.59,14.55,14.59,38700.0,14.55,14.59,14.55,14.59,38700.0
2009-03-30 10:55:00,14.59,14.62,14.59,14.62,44700.0,14.59,14.62,14.59,14.62,44700.0
2009-03-30 11:00:00,14.62,14.63,14.59,14.6,57300.0,14.62,14.63,14.59,14.6,57300.0
2009-03-30 11:05:00,14.59,14.61,14.59,14.61,52200.0,14.59,14.61,14.59,14.61,52200.0
2009-03-30 11:10:00,14.61,14.69,14.61,14.68,97200.0,14.61,14.69,14.61,14.68,97200.0
2009-03-30 11:15:00,14.68,14.68,14.6,14.61,65700.0,14.68,14.68,14.6,14.61,65700.0
2009-03-30 11:20:00,14.61,14.65,14.61,14.64,33900.0,14.61,14.65,14.61,14.64,33900.0
2009-03-30 11:25:00,14.64,14.68,14.63,14.66,49200.0,14.64,14.68,14.63,14.66,49200.0
2009-03-30 11:30:00,14.66,14.66,14.62,14.64,34800.0,14.66,14.66,14.62,14.64,34800.0
2009-03-30 11:35:00,14.64,14.68,14.64,14.67,42300.0,14.64,14.68,14.64,14.67,42300.0
2009-03-30 11:40:00,14.67,14.68,14.66,14.68,44400.0,14.67,14.68,14.66,14.68,44400.0
2009-03-30 11:45:00,14.68,14.7,14.67,14.68,41400.0,14.68,14.7,14.67,14.68,41400.0
2009-03-30 11:50:00,14.69,14.7,14.67,14.67,28200.0,14.69,14.7,14.67,14.67,28200.0
2009-03-30 11:55:00,14.67,14.67,14.64,14.66,66300.0,14.67,14.67,14.64,14.66,66300.0
2009-03-30 12:00:00,14.67,14.73,14.66,14.72,51300.0,14.67,14.73,14.66,14.72,51300.0
2009-03-30 12:05:00,14.72,14.73,14.71,14.72,42300.0,14.72,14.73,14.71,14.72,42300.0
2009-03-30 12:10:00,14.72,14.73,14.7,14.7,36300.0,14.72,14.73,14.7,14.7,36300.0
2009-03-30 12:15:00,14.71,14.79,14.71,14.79,95100.0,14.71,14.79,14.71,14.79,95100.0
2009-03-30 12:20:00,14.79,14.83,14.79,14.82,96300.0,14.79,14.83,14.79,14.82,96300.0
2009-03-30 12:25:00,14.83,14.85,14.83,14.83,83700.0,14.83,14.85,14.83,14.83,83700.0
2009-03-30 12:30:00,14.83,14.83,14.8,14.81,75600.0,14.83,14.83,14.8,14.81,75600.0
2009-03-30 12:35:00,14.81,14.82,14.81,14.81,82200.0,14.81,14.82,14.81,14.81,82200.0
2009-03-30 12:40:00,14.8,14.81,14.78,14.79,61200.0,14.8,14.81,14.78,14.79,61200.0
2009-03-30 12:45:00,14.78,14.79,14.77,14.78,28500.0,14.78,14.79,14.77,14.78,28500.0
2009-03-30 12:50:00,14.78,14.79,14.73,14.73,83400.0,14.78,14.79,14.73,14.73,83400.0
2009-03-30 12:55:00,14.73,14.73,14.66,14.66,156000.0,14.73,14.73,14.66,14.66,156000.0
2009-03-30 13:00:00,14.66,14.72,14.66,14.72,59100.0,14.66,14.72,14.66,14.72,59100.0
2009-03-30 13:05:00,14.72,14.72,14.69,14.71,41400.0,14.72,14.72,14.69,14.71,41400.0
2009-03-30 13:10:00,14.71,14.77,14.71,14.75,57000.0,14.71,14.77,14.71,14.75,57000.0
2009-03-30 13:15:00,14.75,14.78,14.75,14.78,46200.0,14.75,14.78,14.75,14.78,46200.0
2009-03-30 13:20:00,14.77,14.78,14.76,14.78,19200.0,14.77,14.78,14.76,14.78,19200.0
2009-03-30 13:25:00,14.78,14.81,14.77,14.8,50100.0,14.78,14.81,14.77,14.8,50100.0
2009-03-30 13:30:00,14.79,14.8,14.78,14.79,18300.0,14.79,14.8,14.78,14.79,18300.0
2009-03-30 13:35:00,14.79,14.79,14.72,14.72,77400.0,14.79,14.79,14.72,14.72,77400.0
2009-03-30 13:40:00,14.72,14.74,14.72,14.74,42300.0,14.72,14.74,14.72,14.74,42300.0
2009-03-30 13:45:00,14.74,14.74,14.69,14.7,62700.0,14.74,14.74,14.69,14.7,62700.0
2009-03-30 13:50:00,14.7,14.74,14.7,14.74,33600.0,14.7,14.74,14.7,14.74,33600.0
2009-03-30 13:55:00,14.74,14.76,14.74,14.75,34500.0,14.74,14.76,14.74,14.75,34500.0
2009-03-30 14:00:00,14.75,14.77,14.74,14.76,49500.0,14.75,14.77,14.74,14.76,49500.0
2009-03-30 14:05:00,14.76,14.77,14.76,14.77,87000.0,14.76,14.77,14.76,14.77,87000.0
2009-03-30 14:10:00,14.77,14.82,14.77,14.82,88200.0,14.77,14.82,14.77,14.82,88200.0
2009-03-30 14:15:00,14.82,14.83,14.81,14.82,102900.0,14.82,14.83,14.81,14.82,102900.0
2009-03-30 14:20:00,14.82,14.86,14.82,14.86,79800.0,14.82,14.86,14.82,14.86,79800.0
2009-03-30 14:25:00,14.86,14.86,14.83,14.84,116700.0,14.86,14.86,14.83,14.84,116700.0
2009-03-30 14:30:00,14.84,14.88,14.83,14.88,102000.0,14.84,14.88,14.83,14.88,102000.0
2009-03-30 14:35:00,14.88,14.9,14.87,14.88,155100.0,14.88,14.9,14.87,14.88,155100.0
2009-03-30 14:40:00,14.88,14.88,14.81,14.81,122400.0,14.88,14.88,14.81,14.81,122400.0
2009-03-30 14:45:00,14.82,14.85,14.81,14.83,73200.0,14.82,14.85,14.81,14.83,73200.0
2009-03-30 14:50:00,14.84,14.85,14.82,14.85,148200.0,14.84,14.85,14.82,14.85,148200.0
2009-03-30 14:55:00,14.84,14.86,14.81,14.81,90900.0,14.84,14.86,14.81,14.81,90900.0
2009-03-30 15:00:00,14.81,14.85,14.81,14.85,110700.0,14.81,14.85,14.81,14.85,110700.0
2009-03-30 15:05:00,14.86,14.89,14.84,14.89,105300.0,14.86,14.89,14.84,14.89,105300.0
2009-03-30 15:10:00,14.89,14.91,14.87,14.89,122400.0,14.89,14.91,14.87,14.89,122400.0
2009-03-30 15:15:00,14.89,14.92,14.89,14.89,92400.0,14.89,14.92,14.89,14.89,92400.0
2009-03-30 15:20:00,14.89,14.93,14.88,14.93,140100.0,14.89,14.93,14.88,14.93,140100.0
2009-03-30 15:25:00,14.93,14.95,14.87,14.88,346500.0,14.93,14.95,14.87,14.88,346500.0
2009-03-30 15:30:00,14.88,14.95,14.88,14.93,135000.0,14.88,14.95,14.88,14.93,135000.0
2009-03-30 15:35:00,14.93,14.96,14.91,14.91,154200.0,14.93,14.96,14.91,14.91,154200.0
2009-03-30 15:40:00,14.91,14.92,14.87,14.9,190200.0,14.91,14.92,14.87,14.9,190200.0
2009-03-30 15:45:00,14.9,14.94,14.9,14.92,153600.0,14.9,14.94,14.9,14.92,153600.0
2009-03-30 15:50:00,14.92,14.97,14.9,14.96,264900.0,14.92,14.97,14.9,14.96,264900.0
2009-03-30 15:55:00,14.96,15.0,14.96,14.98,586800.0,14.96,15.0,14.96,14.98,586800.0
2009-03-31 09:30:00,15.03,15.05,14.83,14.91,229200.0,15.03,15.05,14.83,14.91,229200.0
2009-03-31 09:35:00,14.91,14.92,14.83,14.84,124500.0,14.91,14.92,14.83,14.84,124500.0
2009-03-31 09:40:00,14.85,14.85,14.7,14.76,218400.0,14.85,14.85,14.7,14.76,218400.0
2009-03-31 09:45:00,14.75,14.82,14.73,14.76,155700.0,14.75,14.82,14.73,14.76,155700.0
2009-03-31 09:50:00,14.75,14.75,14.67,14.72,79200.0,14.75,14.75,14.67,14.72,79200.0
2009-03-31 09:55:00,14.73,14.74,14.7,14.7,57600.0,14.73,14.74,14.7,14.7,57600.0
2009-03-31 10:00:00,14.7,14.8,14.7,14.8,105300.0,14.7,14.8,14.7,14.8,105300.0
2009-03-31 10:05:00,14.8,14.83,14.77,14.83,81900.0,14.8,14.83,14.77,14.83,81900.0
2009-03-31 10:10:00,14.82,14.88,14.81,14.84,166500.0,14.82,14.88,14.81,14.84,166500.0
2009-03-31 10:15:00,14.84,14.91,14.84,14.91,116400.0,14.84,14.91,14.84,14.91,116400.0
2009-03-31 10:20:00,14.9,14.91,14.87,14.87,72900.0,14.9,14.91,14.87,14.87,72900.0
2009-03-31 10:25:00,14.87,14.9,14.86,14.88,54300.0,14.87,14.9,14.86,14.88,54300.0
2009-03-31 10:30:00,14.88,14.97,14.88,14.94,183300.0,14.88,14.97,14.88,14.94,183300.0
2009-03-31 10:35:00,14.95,14.95,14.91,14.93,207000.0,14.95,14.95,14.91,14.93,207000.0
2009-03-31 10:40:00,14.93,14.97,14.86,14.87,302700.0,14.93,14.97,14.86,14.87,302700.0
2009-03-31 10:45:00,14.87,14.91,14.87,14.89,50400.0,14.87,14.91,14.87,14.89,50400.0
2009-03-31 10:50:00,14.9,14.9,14.87,14.88,62700.0,14.9,14.9,14.87,14.88,62700.0
2009-03-31 10:55:00,14.88,14.88,14.85,14.87,73800.0,14.88,14.88,14.85,14.87,73800.0
2009-03-31 11:00:00,14.87,14.9,14.87,14.89,75600.0,14.87,14.9,14.87,14.89,75600.0
2009-03-31 11:05:00,14.89,14.93,14.89,14.92,81600.0,14.89,14.93,14.89,14.92,81600.0
2009-03-31 11:10:00,14.92,14.94,14.9,14.93,96300.0,14.92,14.94,14.9,14.93,96300.0
2009-03-31 11:15:00,14.93,14.96,14.93,14.95,107700.0,14.93,14.96,14.93,14.95,107700.0
2009-03-31 11:20:00,14.95,14.98,14.94,14.97,78900.0,14.95,14.98,14.94,14.97,78900.0
2009-03-31 11:25:00,14.96,15.01,14.96,15.0,120300.0,14.96,15.01,14.96,15.0,120300.0
2009-03-31 11:30:00,15.0,15.01,14.95,14.97,84600.0,15.0,15.01,14.95,14.97,84600.0
2009-03-31 11:35:00,14.97,14.97,14.96,14.96,59100.0,14.97,14.97,14.96,14.96,59100.0
2009-03-31 11:40:00,14.95,14.97,14.95,14.96,73800.0,14.95,14.97,14.95,14.96,73800.0
2009-03-31 11:45:00,14.97,15.02,14.96,15.01,80400.0,14.97,15.02,14.96,15.01,80400.0
2009-03-31 11:50:00,15.02,15.02,15.01,15.02,72300.0,15.02,15.02,15.01,15.02,72300.0
2009-03-31 11:55:00,15.01,15.05,15.0,15.01,117300.0,15.01,15.05,15.0,15.01,117300.0
2009-03-31 12:00:00,15.01,15.01,14.97,14.98,52200.0,15.01,15.01,14.97,14.98,52200.0
2009-03-31 12:05:00,14.98,14.99,14.96,14.98,81000.0,14.98,14.99,14.96,14.98,81000.0
2009-03-31 12:10:00,14.97,15.0,14.96,14.99,56400.0,14.97,15.0,14.96,14.99,56400.0
2009-03-31 12:15:00,14.98,14.99,14.96,14.97,46200.0,14.98,14.99,14.96,14.97,46200.0
2009-03-31 12:20:00,14.98,14.99,14.93,14.94,53100.0,14.98,14.99,14.93,14.94,53100.0
2009-03-31 12:25:00,14.94,14.95,14.93,14.94,11400.0,14.94,14.95,14.93,14.94,11400.0
2009-03-31 12:30:00,14.94,14.95,14.94,14.95,21900.0,14.94,14.95,14.94,14.95,21900.0
2009-03-31 12:35:00,14.95,14.95,14.94,14.95,39900.0,14.95,14.95,14.94,14.95,39900.0
2009-03-31 12:40:00,14.95,14.95,14.93,14.95,45600.0,14.95,14.95,14.93,14.95,45600.0
2009-03-31 12:45:00,14.94,14.95,14.93,14.95,42300.0,14.94,14.95,14.93,14.95,42300.0
2009-03-31 12:50:00,14.95,14.96,14.92,14.96,65100.0,14.95,14.96,14.92,14.96,65100.0
2009-03-31 12:55:00,14.96,14.98,14.93,14.94,23700.0,14.96,14.98,14.93,14.94,23700.0
2009-03-31 13:00:00,14.94,14.98,14.94,14.98,42600.0,14.94,14.98,14.94,14.98,42600.0
2009-03-31 13:05:00,14.99,15.01,14.98,14.98,27600.0,14.99,15.01,14.98,14.98,27600.0
2009-03-31 13:10:00,14.99,15.02,14.99,15.02,37500.0,14.99,15.02,14.99,15.02,37500.0
2009-03-31 13:15:00,15.02,15.02,14.98,14.98,38100.0,15.02,15.02,14.98,14.98,38100.0
2009-03-31 13:20:00,14.98,14.99,14.96,14.96,18000.0,14.98,14.99,14.96,14.96,18000.0
2009-03-31 13:25:00,14.97,15.0,14.95,14.98,63600.0,14.97,15.0,14.95,14.98,63600.0
2009-03-31 13:30:00,14.99,15.01,14.97,15.01,25500.0,14.99,15.01,14.97,15.01,25500.0
2009-03-31 13:35:00,15.01,15.02,14.97,14.97,24600.0,15.01,15.02,14.97,14.97,24600.0
2009-03-31 13:40:00,14.97,14.97,14.96,14.97,17400.0,14.97,14.97,14.96,14.97,17400.0
2009-03-31 13:45:00,14.97,15.0,14.97,15.0,24600.0,14.97,15.0,14.97,15.0,24600.0
2009-03-31 13:50:00,15.0,15.0,14.99,15.0,23700.0,15.0,15.0,14.99,15.0,23700.0
2009-03-31 13:55:00,14.99,15.02,14.99,15.02,12300.0,14.99,15.02,14.99,15.02,12300.0
2009-03-31 14:00:00,15.02,15.07,15.02,15.07,52500.0,15.02,15.07,15.02,15.07,52500.0
2009-03-31 14:05:00,15.07,15.08,15.06,15.07,56400.0,15.07,15.08,15.06,15.07,56400.0
2009-03-31 14:10:00,15.06,15.08,15.05,15.07,21600.0,15.06,15.08,15.05,15.07,21600.0
2009-03-31 14:15:00,15.07,15.1,15.07,15.1,47400.0,15.07,15.1,15.07,15.1,47400.0
2009-03-31 14:20:00,15.1,15.11,15.05,15.06,55200.0,15.1,15.11,15.05,15.06,55200.0
2009-03-31 14:25:00,15.06,15.07,15.02,15.03,72300.0,15.06,15.07,15.02,15.03,72300.0
2009-03-31 14:30:00,15.04,15.1,15.04,15.08,45600.0,15.04,15.1,15.04,15.08,45600.0
2009-03-31 14:35:00,15.09,15.09,15.07,15.07,45600.0,15.09,15.09,15.07,15.07,45600.0
2009-03-31 14:40:00,15.08,15.08,15.05,15.06,32400.0,15.08,15.08,15.05,15.06,32400.0
2009-03-31 14:45:00,15.06,15.07,15.05,15.07,38100.0,15.06,15.07,15.05,15.07,38100.0
2009-03-31 14:50:00,15.07,15.08,15.06,15.06,38400.0,15.07,15.08,15.06,15.06,38400.0
2009-03-31 14:55:00,15.06,15.07,15.0,15.02,87300.0,15.06,15.07,15.0,15.02,87300.0
2009-03-31 15:00:00,15.02,15.02,14.97,14.98,101700.0,15.02,15.02,14.97,14.98,101700.0
2009-03-31 15:05:00,14.98,14.98,14.95,14.95,63600.0,14.98,14.98,14.95,14.95,63600.0
2009-03-31 15:10:00,14.94,14.96,14.9,14.9,85800.0,14.94,14.96,14.9,14.9,85800.0
2009-03-31 15:15:00,14.9,14.95,14.89,14.94,69900.0,14.9,14.95,14.89,14.94,69900.0
2009-03-31 15:20:00,14.95,14.97,14.93,14.96,87900.0,14.95,14.97,14.93,14.96,87900.0
2009-03-31 15:25:00,14.97,14.99,14.96,14.97,70500.0,14.97,14.99,14.96,14.97,70500.0
2009-03-31 15:30:00,14.98,14.98,14.89,14.91,110700.0,14.98,14.98,14.89,14.91,110700.0
2009-03-31 15:35:00,14.91,14.93,14.88,14.93,84300.0,14.91,14.93,14.88,14.93,84300.0
2009-03-31 15:40:00,14.93,14.98,14.93,14.95,144000.0,14.93,14.98,14.93,14.95,144000.0
2009-03-31 15:45:00,14.93,14.93,14.88,14.88,168000.0,14.93,14.93,14.88,14.88,168000.0
2009-03-31 15:50:00,14.88,14.98,14.86,14.97,229500.0,14.88,14.98,14.86,14.97,229500.0
2009-03-31 15:55:00,14.96,14.97,14.86,14.86,321000.0,14.96,14.97,14.86,14.86,321000.0
2009-04-01 09:30:00,14.7,14.77,14.64,14.67,206400.0,14.7,14.77,14.64,14.67,206400.0
2009-04-01 09:35:00,14.66,14.69,14.63,14.67,170400.0,14.66,14.69,14.63,14.67,170400.0
2009-04-01 09:40:00,14.66,14.68,14.62,14.63,64800.0,14.66,14.68,14.62,14.63,64800.0
2009-04-01 09:45:00,14.64,14.65,14.6,14.63,46800.0,14.64,14.65,14.6,14.63,46800.0
2009-04-01 09:50:00,14.63,14.67,14.61,14.66,87600.0,14.63,14.67,14.61,14.66,87600.0
2009-04-01 09:55:00,14.66,14.69,14.65,14.69,70500.0,14.66,14.69,14.65,14.69,70500.0
2009-04-01 10:00:00,14.69,14.72,14.63,14.65,195300.0,14.69,14.72,14.63,14.65,195300.0
2009-04-01 10:05:00,14.64,14.64,14.54,14.58,187800.0,14.64,14.64,14.54,14.58,187800.0
2009-04-01 10:10:00,14.59,14.64,14.56,14.6,85800.0,14.59,14.64,14.56,14.6,85800.0
2009-04-01 10:15:00,14.59,14.59,14.52,14.56,109800.0,14.59,14.59,14.52,14.56,109800.0
2009-04-01 10:20:00,14.56,14.65,14.55,14.6,117000.0,14.56,14.65,14.55,14.6,117000.0
2009-04-01 10:25:00,14.61,14.62,14.58,14.62,84000.0,14.61,14.62,14.58,14.62,84000.0
2009-04-01 10:30:00,14.62,14.62,14.59,14.61,48300.0,14.62,14.62,14.59,14.61,48300.0
2009-04-01 10:35:00,14.62,14.69,14.62,14.68,79800.0,14.62,14.69,14.62,14.68,79800.0
2009-04-01 10:40:00,14.67,14.71,14.67,14.68,82800.0,14.67,14.71,14.67,14.68,82800.0
2009-04-01 10:45:00,14.68,14.69,14.61,14.62,103500.0,14.68,14.69,14.61,14.62,103500.0
2009-04-01 10:50:00,14.61,14.65,14.6,14.64,58200.0,14.61,14.65,14.6,14.64,58200.0
2009-04-01 10:55:00,14.64,14.67,14.63,14.65,53700.0,14.64,14.67,14.63,14.65,53700.0
2009-04-01 11:00:00,14.65,14.66,14.6,14.62,39600.0,14.65,14.66,14.6,14.62,39600.0
2009-04-01 11:05:00,14.62,14.67,14.61,14.66,47400.0,14.62,14.67,14.61,14.66,47400.0
2009-04-01 11:10:00,14.66,14.67,14.64,14.64,69300.0,14.66,14.67,14.64,14.64,69300.0
2009-04-01 11:15:00,14.64,14.64,14.6,14.61,300300.0,14.64,14.64,14.6,14.61,300300.0
2009-04-01 11:20:00,14.61,14.63,14.56,14.62,131100.0,14.61,14.63,14.56,14.62,131100.0
2009-04-01 11:25:00,14.62,14.64,14.59,14.59,159600.0,14.62,14.64,14.59,14.59,159600.0
2009-04-01 11:30:00,14.59,14.64,14.59,14.61,72300.0,14.59,14.64,14.59,14.61,72300.0
2009-04-01 11:35:00,14.6,14.63,14.59,14.62,89700.0,14.6,14.63,14.59,14.62,89700.0
2009-04-01 11:40:00,14.62,14.66,14.62,14.65,63000.0,14.62,14.66,14.62,14.65,63000.0
2009-04-01 11:45:00,14.65,14.68,14.64,14.68,62400.0,14.65,14.68,14.64,14.68,62400.0
2009-04-01 11:50:00,14.68,14.69,14.65,14.66,104100.0,14.68,14.69,14.65,14.66,104100.0
2009-04-01 11:55:00,14.65,14.69,14.65,14.68,80400.0,14.65,14.69,14.65,14.68,80400.0
2009-04-01 12:00:00,14.68,14.69,14.66,14.66,89400.0,14.68,14.69,14.66,14.66,89400.0
2009-04-01 12:05:00,14.67,14.69,14.66,14.68,67800.0,14.67,14.69,14.66,14.68,67800.0
2009-04-01 12:10:00,14.68,14.73,14.68,14.71,55500.0,14.68,14.73,14.68,14.71,55500.0
2009-04-01 12:15:00,14.72,14.73,14.7,14.7,56700.0,14.72,14.73,14.7,14.7,56700.0
2009-04-01 12:20:00,14.71,14.71,14.67,14.68,78300.0,14.71,14.71,14.67,14.68,78300.0
2009-04-01 12:25:00,14.67,14.69,14.66,14.68,79800.0,14.67,14.69,14.66,14.68,79800.0
2009-04-01 12:30:00,14.68,14.69,14.66,14.66,108000.0,14.68,14.69,14.66,14.66,108000.0
2009-04-01 12:35:00,14.66,14.67,14.63,14.65,86400.0,14.66,14.67,14.63,14.65,86400.0
2009-04-01 12:40:00,14.65,14.66,14.64,14.65,33000.0,14.65,14.66,14.64,14.65,33000.0
2009-04-01 12:45:00,14.65,14.68,14.64,14.67,76200.0,14.65,14.68,14.64,14.67,76200.0
2009-04-01 12:50:00,14.66,14.67,14.65,14.66,43800.0,14.66,14.67,14.65,14.66,43800.0
2009-04-01 12:55:00,14.66,14.67,14.6,14.6,90300.0,14.66,14.67,14.6,14.6,90300.0
2009-04-01 13:00:00,14.6,14.66,14.59,14.65,56400.0,14.6,14.66,14.59,14.65,56400.0
2009-04-01 13:05:00,14.65,14.65,14.62,14.63,74100.0,14.65,14.65,14.62,14.63,74100.0
2009-04-01 13:10:00,14.63,14.66,14.62,14.66,48000.0,14.63,14.66,14.62,14.66,48000.0
2009-04-01 13:15:00,14.66,14.67,14.65,14.65,58200.0,14.66,14.67,14.65,14.65,58200.0
2009-04-01 13:20:00,14.66,14.68,14.65,14.65,72900.0,14.66,14.68,14.65,14.65,72900.0
2009-04-01 13:25:00,14.66,14.67,14.64,14.64,44700.0,14.66,14.67,14.64,14.64,44700.0
2009-04-01 13:30:00,14.64,14.64,14.61,14.62,60900.0,14.64,14.64,14.61,14.62,60900.0
2009-04-01 13:35:00,14.62,14.68,14.61,14.68,62100.0,14.62,14.68,14.61,14.68,62100.0
2009-04-01 13:40:00,14.67,14.68,14.65,14.67,52800.0,14.67,14.68,14.65,14.67,52800.0
2009-04-01 13:45:00,14.67,14.67,14.62,14.63,88800.0,14.67,14.67,14.62,14.63,88800.0
2009-04-01 13:50:00,14.63,14.68,14.62,14.63,114600.0,14.63,14.68,14.62,14.63,114600.0
2009-04-01 13:55:00,14.63,14.64,14.6,14.6,75000.0,14.63,14.64,14.6,14.6,75000.0
2009-04-01 14:00:00,14.6,14.62,14.59,14.6,178200.0,14.6,14.62,14.59,14.6,178200.0
2009-04-01 14:05:00,14.6,14.64,14.59,14.62,144900.0,14.6,14.64,14.59,14.62,144900.0
2009-04-01 14:10:00,14.62,14.64,14.61,14.63,100500.0,14.62,14.64,14.61,14.63,100500.0
2009-04-01 14:15:00,14.63,14.65,14.63,14.64,119700.0,14.63,14.65,14.63,14.64,119700.0
2009-04-01 14:20:00,14.63,14.64,14.6,14.62,138600.0,14.63,14.64,14.6,14.62,138600.0
2009-04-01 14:25:00,14.63,14.63,14.6,14.6,131400.0,14.63,14.63,14.6,14.6,131400.0
2009-04-01 14:30:00,14.6,14.63,14.6,14.62,140100.0,14.6,14.63,14.6,14.62,140100.0
2009-04-01 14:35:00,14.62,14.63,14.59,14.59,121200.0,14.62,14.63,14.59,14.59,121200.0
2009-04-01 14:40:00,14.59,14.61,14.54,14.54,175200.0,14.59,14.61,14.54,14.54,175200.0
2009-04-01 14:45:00,14.54,14.55,14.51,14.52,291900.0,14.54,14.55,14.51,14.52,291900.0
2009-04-01 14:50:00,14.51,14.56,14.51,14.55,191100.0,14.51,14.56,14.51,14.55,191100.0
2009-04-01 14:55:00,14.55,14.56,14.54,14.54,157500.0,14.55,14.56,14.54,14.54,157500.0
2009-04-01 15:00:00,14.54,14.54,14.43,14.44,377100.0,14.54,14.54,14.43,14.44,377100.0
2009-04-01 15:05:00,14.45,14.48,14.43,14.43,310800.0,14.45,14.48,14.43,14.43,310800.0
2009-04-01 15:10:00,14.43,14.44,14.38,14.42,377400.0,14.43,14.44,14.38,14.42,377400.0
2009-04-01 15:15:00,14.42,14.44,14.39,14.42,334500.0,14.42,14.44,14.39,14.42,334500.0
2009-04-01 15:20:00,14.42,14.42,14.38,14.39,426600.0,14.42,14.42,14.38,14.39,426600.0
2009-04-01 15:25:00,14.39,14.44,14.38,14.42,348900.0,14.39,14.44,14.38,14.42,348900.0
2009-04-01 15:30:00,14.42,14.44,14.39,14.44,290700.0,14.42,14.44,14.39,14.44,290700.0
2009-04-01 15:35:00,14.44,14.49,14.43,14.46,365100.0,14.44,14.49,14.43,14.46,365100.0
2009-04-01 15:40:00,14.46,14.51,14.46,14.49,362400.0,14.46,14.51,14.46,14.49,362400.0
2009-04-01 15:45:00,14.48,14.51,14.45,14.48,356700.0,14.48,14.51,14.45,14.48,356700.0
2009-04-01 15:50:00,14.48,14.51,14.45,14.46,382500.0,14.48,14.51,14.45,14.46,382500.0
2009-04-01 15:55:00,14.46,14.51,14.46,14.51,520500.0,14.46,14.51,14.46,14.51,520500.0
2009-04-02 09:30:00,14.68,14.69,14.55,14.66,172800.0,14.68,14.69,14.55,14.66,172800.0
2009-04-02 09:35:00,14.67,14.75,14.63,14.73,138600.0,14.67,14.75,14.63,14.73,138600.0
2009-04-02 09:40:00,14.73,14.75,14.66,14.68,142500.0,14.73,14.75,14.66,14.68,142500.0
2009-04-02 09:45:00,14.68,14.7,14.63,14.64,64200.0,14.68,14.7,14.63,14.64,64200.0
2009-04-02 09:50:00,14.63,14.64,14.57,14.6,64500.0,14.63,14.64,14.57,14.6,64500.0
2009-04-02 09:55:00,14.61,14.63,14.59,14.6,64800.0,14.61,14.63,14.59,14.6,64800.0
2009-04-02 10:00:00,14.6,14.64,14.58,14.58,226200.0,14.6,14.64,14.58,14.58,226200.0
2009-04-02 10:05:00,14.58,14.65,14.55,14.65,78900.0,14.58,14.65,14.55,14.65,78900.0
2009-04-02 10:10:00,14.66,14.67,14.62,14.66,93600.0,14.66,14.67,14.62,14.66,93600.0
2009-04-02 10:15:00,14.66,14.68,14.63,14.67,205500.0,14.66,14.68,14.63,14.67,205500.0
2009-04-02 10:20:00,14.68,14.74,14.68,14.74,104400.0,14.68,14.74,14.68,14.74,104400.0
2009-04-02 10:25:00,14.73,14.8,14.73,14.75,123900.0,14.73,14.8,14.73,14.75,123900.0
2009-04-02 10:30:00,14.76,14.82,14.75,14.81,59100.0,14.76,14.82,14.75,14.81,59100.0
2009-04-02 10:35:00,14.81,14.84,14.79,14.84,62700.0,14.81,14.84,14.79,14.84,62700.0
2009-04-02 10:40:00,14.83,14.87,14.81,14.85,51600.0,14.83,14.87,14.81,14.85,51600.0
2009-04-02 10:45:00,14.85,14.93,14.85,14.93,68400.0,14.85,14.93,14.85,14.93,68400.0
2009-04-02 10:50:00,14.93,14.94,14.91,14.92,60900.0,14.93,14.94,14.91,14.92,60900.0
2009-04-02 10:55:00,14.92,14.93,14.92,14.93,44400.0,14.92,14.93,14.92,14.93,44400.0
2009-04-02 11:00:00,14.93,14.93,14.9,14.9,116700.0,14.93,14.93,14.9,14.9,116700.0
2009-04-02 11:05:00,14.9,14.92,14.9,14.9,51300.0,14.9,14.92,14.9,14.9,51300.0
2009-04-02 11:10:00,14.9,14.93,14.89,14.92,75000.0,14.9,14.93,14.89,14.92,75000.0
2009-04-02 11:15:00,14.93,14.99,14.93,14.98,114000.0,14.93,14.99,14.93,14.98,114000.0
2009-04-02 11:20:00,14.99,15.01,14.94,14.94,99900.0,14.99,15.01,14.94,14.94,99900.0
2009-04-02 11:25:00,14.95,14.98,14.93,14.96,62700.0,14.95,14.98,14.93,14.96,62700.0
2009-04-02 11:30:00,14.95,14.98,14.95,14.98,55800.0,14.95,14.98,14.95,14.98,55800.0
2009-04-02 11:35:00,14.97,14.98,14.95,14.98,47400.0,14.97,14.98,14.95,14.98,47400.0
2009-04-02 11:40:00,14.98,14.98,14.93,14.93,70800.0,14.98,14.98,14.93,14.93,70800.0
2009-04-02 11:45:00,14.93,14.97,14.92,14.93,61500.0,14.93,14.97,14.92,14.93,61500.0
2009-04-02 11:50:00,14.93,14.93,14.9,14.92,86700.0,14.93,14.93,14.9,14.92,86700.0
2009-04-02 11:55:00,14.92,14.94,14.9,14.91,63300.0,14.92,14.94,14.9,14.91,63300.0
2009-04-02 12:00:00,14.92,14.95,14.92,14.93,66900.0,14.92,14.95,14.92,14.93,66900.0
2009-04-02 12:05:00,14.94,14.96,14.93,14.95,41400.0,14.94,14.96,14.93,14.95,41400.0
2009-04-02 12:10:00,14.95,14.96,14.93,14.95,117300.0,14.95,14.96,14.93,14.95,117300.0
2009-04-02 12:15:00,14.95,14.96,14.92,14.95,86100.0,14.95,14.96,14.92,14.95,86100.0
2009-04-02 12:20:00,14.95,14.95,14.93,14.93,43800.0,14.95,14.95,14.93,14.93,43800.0
2009-04-02 12:25:00,14.93,14.93,14.92,14.93,29100.0,14.93,14.93,14.92,14.93,29100.0
2009-04-02 12:30:00,14.93,14.95,14.93,14.94,51000.0,14.93,14.95,14.93,14.94,51000.0
2009-04-02 12:35:00,14.93,14.94,14.93,14.94,62400.0,14.93,14.94,14.93,14.94,62400.0
2009-04-02 12:40:00,14.93,14.94,14.93,14.93,31200.0,14.93,14.94,14.93,14.93,31200.0
2009-04-02 12:45:00,14.93,14.96,14.93,14.95,180900.0,14.93,14.96,14.93,14.95,180900.0
2009-04-02 12:50:00,14.95,14.98,14.94,14.95,142200.0,14.95,14.98,14.94,14.95,142200.0
2009-04-02 12:55:00,14.94,14.95,14.92,14.93,52500.0,14.94,14.95,14.92,14.93,52500.0
2009-04-02 13:00:00,14.93,14.95,14.91,14.94,46500.0,14.93,14.95,14.91,14.94,46500.0
2009-04-02 13:05:00,14.93,14.93,14.9,14.91,60300.0,14.93,14.93,14.9,14.91,60300.0
2009-04-02 13:10:00,14.91,14.91,14.88,14.89,96900.0,14.91,14.91,14.88,14.89,96900.0
2009-04-02 13:15:00,14.89,14.9,14.84,14.85,189000.0,14.89,14.9,14.84,14.85,189000.0
2009-04-02 13:20:00,14.85,14.88,14.82,14.83,104400.0,14.85,14.88,14.82,14.83,104400.0
2009-04-02 13:25:00,14.83,14.85,14.83,14.84,50700.0,14.83,14.85,14.83,14.84,50700.0
2009-04-02 13:30:00,14.84,14.85,14.82,14.82,98400.0,14.84,14.85,14.82,14.82,98400.0
2009-04-02 13:35:00,14.83,14.84,14.8,14.8,47100.0,14.83,14.84,14.8,14.8,47100.0
2009-04-02 13:40:00,14.81,14.82,14.79,14.79,67800.0,14.81,14.82,14.79,14.79,67800.0
2009-04-02 13:45:00,14.79,14.82,14.78,14.79,77100.0,14.79,14.82,14.78,14.79,77100.0
2009-04-02 13:50:00,14.79,14.8,14.76,14.8,108600.0,14.79,14.8,14.76,14.8,108600.0
2009-04-02 13:55:00,14.81,14.81,14.7,14.7,185100.0,14.81,14.81,14.7,14.7,185100.0
2009-04-02 14:00:00,14.71,14.72,14.67,14.68,72000.0,14.71,14.72,14.67,14.68,72000.0
2009-04-02 14:05:00,14.69,14.72,14.68,14.7,123000.0,14.69,14.72,14.68,14.7,123000.0
2009-04-02 14:10:00,14.7,14.7,14.66,14.68,52200.0,14.7,14.7,14.66,14.68,52200.0
2009-04-02 14:15:00,14.67,14.69,14.65,14.66,93300.0,14.67,14.69,14.65,14.66,93300.0
2009-04-02 14:20:00,14.66,14.68,14.63,14.65,79500.0,14.66,14.68,14.63,14.65,79500.0
2009-04-02 14:25:00,14.65,14.72,14.64,14.69,87600.0,14.65,14.72,14.64,14.69,87600.0
2009-04-02 14:30:00,14.69,14.71,14.69,14.71,50100.0,14.69,14.71,14.69,14.71,50100.0
2009-04-02 14:35:00,14.71,14.71,14.68,14.69,114000.0,14.71,14.71,14.68,14.69,114000.0
2009-04-02 14:40:00,14.69,14.7,14.66,14.66,142500.0,14.69,14.7,14.66,14.66,142500.0
2009-04-02 14:45:00,14.66,14.67,14.65,14.67,124800.0,14.66,14.67,14.65,14.67,124800.0
2009-04-02 14:50:00,14.67,14.67,14.59,14.59,115800.0,14.67,14.67,14.59,14.59,115800.0
2009-04-02 14:55:00,14.59,14.59,14.57,14.58,108300.0,14.59,14.59,14.57,14.58,108300.0
2009-04-02 15:00:00,14.58,14.59,14.53,14.55,244800.0,14.58,14.59,14.53,14.55,244800.0
2009-04-02 15:05:00,14.56,14.56,14.5,14.51,144600.0,14.56,14.56,14.5,14.51,144600.0
2009-04-02 15:10:00,14.52,14.54,14.49,14.52,110700.0,14.52,14.54,14.49,14.52,110700.0
2009-04-02 15:15:00,14.52,14.53,14.43,14.43,324900.0,14.52,14.53,14.43,14.43,324900.0
2009-04-02 15:20:00,14.43,14.47,14.4,14.45,252000.0,14.43,14.47,14.4,14.45,252000.0
2009-04-02 15:25:00,14.45,14.48,14.43,14.43,222600.0,14.45,14.48,14.43,14.43,222600.0
2009-04-02 15:30:00,14.43,14.44,14.38,14.4,179400.0,14.43,14.44,14.38,14.4,179400.0
2009-04-02 15:35:00,14.41,14.43,14.37,14.38,219300.0,14.41,14.43,14.37,14.38,219300.0
2009-04-02 15:40:00,14.38,14.4,14.34,14.35,339300.0,14.38,14.4,14.34,14.35,339300.0
2009-04-02 15:45:00,14.34,14.4,14.32,14.39,184200.0,14.34,14.4,14.32,14.39,184200.0
2009-04-02 15:50:00,14.39,14.43,14.38,14.41,244800.0,14.39,14.43,14.38,14.41,244800.0
2009-04-02 15:55:00,14.41,14.41,14.37,14.41,267000.0,14.41,14.41,14.37,14.41,267000.0
2009-04-03 09:30:00,13.96,14.08,13.83,13.91,559200.0,13.96,14.08,13.83,13.91,559200.0
2009-04-03 09:35:00,13.91,14.02,13.9,13.95,460800.0,13.91,14.02,13.9,13.95,460800.0
2009-04-03 09:40:00,13.95,14.0,13.84,13.94,400800.0,13.95,14.0,13.84,13.94,400800.0
2009-04-03 09:45:00,13.94,13.96,13.91,13.94,276600.0,13.94,13.96,13.91,13.94,276600.0
2009-04-03 09:50:00,13.94,14.03,13.92,14.01,222300.0,13.94,14.03,13.92,14.01,222300.0
2009-04-03 09:55:00,14.01,14.03,14.0,14.01,413700.0,14.01,14.03,14.0,14.01,413700.0
2009-04-03 10:00:00,14.0,14.08,13.99,14.08,158700.0,14.0,14.08,13.99,14.08,158700.0
2009-04-03 10:05:00,14.07,14.14,14.01,14.14,143700.0,14.07,14.14,14.01,14.14,143700.0
2009-04-03 10:10:00,14.14,14.21,14.14,14.2,184800.0,14.14,14.21,14.14,14.2,184800.0
2009-04-03 10:15:00,14.2,14.2,14.08,14.1,144000.0,14.2,14.2,14.08,14.1,144000.0
2009-04-03 10:20:00,14.1,14.11,14.05,14.05,120000.0,14.1,14.11,14.05,14.05,120000.0
2009-04-03 10:25:00,14.05,14.11,14.04,14.1,77400.0,14.05,14.11,14.04,14.1,77400.0
2009-04-03 10:30:00,14.1,14.11,14.01,14.03,78600.0,14.1,14.11,14.01,14.03,78600.0
2009-04-03 10:35:00,14.03,14.04,14.01,14.02,74100.0,14.03,14.04,14.01,14.02,74100.0
2009-04-03 10:40:00,14.02,14.04,14.01,14.03,71700.0,14.02,14.04,14.01,14.03,71700.0
2009-04-03 10:45:00,14.03,14.03,13.98,14.01,154200.0,14.03,14.03,13.98,14.01,154200.0
2009-04-03 10:50:00,14.01,14.1,14.01,14.1,66600.0,14.01,14.1,14.01,14.1,66600.0
2009-04-03 10:55:00,14.1,14.1,14.05,14.06,57600.0,14.1,14.1,14.05,14.06,57600.0
2009-04-03 11:00:00,14.06,14.11,14.04,14.09,67200.0,14.06,14.11,14.04,14.09,67200.0
2009-04-03 11:05:00,14.09,14.09,14.04,14.08,58200.0,14.09,14.09,14.04,14.08,58200.0
2009-04-03 11:10:00,14.08,14.09,14.07,14.09,51900.0,14.08,14.09,14.07,14.09,51900.0
2009-04-03 11:15:00,14.09,14.1,14.03,14.05,58500.0,14.09,14.1,14.03,14.05,58500.0
2009-04-03 11:20:00,14.05,14.06,14.03,14.03,40800.0,14.05,14.06,14.03,14.03,40800.0
2009-04-03 11:25:00,14.03,14.06,14.03,14.05,41700.0,14.03,14.06,14.03,14.05,41700.0
2009-04-03 11:30:00,14.05,14.06,14.0,14.02,70200.0,14.05,14.06,14.0,14.02,70200.0
2009-04-03 11:35:00,14.02,14.02,14.0,14.01,75000.0,14.02,14.02,14.0,14.01,75000.0
2009-04-03 11:40:00,14.01,14.02,14.0,14.01,36900.0,14.01,14.02,14.0,14.01,36900.0
2009-04-03 11:45:00,14.01,14.01,13.98,14.01,33000.0,14.01,14.01,13.98,14.01,33000.0
2009-04-03 11:50:00,14.0,14.03,14.0,14.02,41700.0,14.0,14.03,14.0,14.02,41700.0
2009-04-03 11:55:00,14.01,14.02,14.0,14.02,60600.0,14.01,14.02,14.0,14.02,60600.0
2009-04-03 12:00:00,14.02,14.08,14.02,14.08,98100.0,14.02,14.08,14.02,14.08,98100.0
2009-04-03 12:05:00,14.08,14.08,14.05,14.08,100500.0,14.08,14.08,14.05,14.08,100500.0
2009-04-03 12:10:00,14.08,14.13,14.08,14.13,67200.0,14.08,14.13,14.08,14.13,67200.0
2009-04-03 12:15:00,14.13,14.13,14.08,14.08,63900.0,14.13,14.13,14.08,14.08,63900.0
2009-04-03 12:20:00,14.08,14.1,14.06,14.1,51900.0,14.08,14.1,14.06,14.1,51900.0
2009-04-03 12:25:00,14.09,14.15,14.09,14.15,59400.0,14.09,14.15,14.09,14.15,59400.0
2009-04-03 12:30:00,14.15,14.16,14.14,14.16,82500.0,14.15,14.16,14.14,14.16,82500.0
2009-04-03 12:35:00,14.16,14.2,14.16,14.2,111600.0,14.16,14.2,14.16,14.2,111600.0
2009-04-03 12:40:00,14.2,14.2,14.16,14.17,47400.0,14.2,14.2,14.16,14.17,47400.0
2009-04-03 12:45:00,14.17,14.18,14.13,14.14,50700.0,14.17,14.18,14.13,14.14,50700.0
2009-04-03 12:50:00,14.14,14.14,14.12,14.13,51300.0,14.14,14.14,14.12,14.13,51300.0
2009-04-03 12:55:00,14.13,14.13,14.11,14.12,28500.0,14.13,14.13,14.11,14.12,28500.0
2009-04-03 13:00:00,14.12,14.14,14.12,14.12,39300.0,14.12,14.14,14.12,14.12,39300.0
2009-04-03 13:05:00,14.12,14.12,14.08,14.09,49800.0,14.12,14.12,14.08,14.09,49800.0
2009-04-03 13:10:00,14.09,14.1,14.08,14.09,34200.0,14.09,14.1,14.08,14.09,34200.0
2009-04-03 13:15:00,14.09,14.11,14.08,14.09,39300.0,14.09,14.11,14.08,14.09,39300.0
2009-04-03 13:20:00,14.09,14.09,14.03,14.03,66000.0,14.09,14.09,14.03,14.03,66000.0
2009-04-03 13:25:00,14.03,14.07,14.02,14.07,73800.0,14.03,14.07,14.02,14.07,73800.0
2009-04-03 13:30:00,14.07,14.07,14.01,14.02,56400.0,14.07,14.07,14.01,14.02,56400.0
2009-04-03 13:35:00,14.01,14.01,13.99,13.99,38100.0,14.01,14.01,13.99,13.99,38100.0
2009-04-03 13:40:00,13.99,14.0,13.97,13.97,46800.0,13.99,14.0,13.97,13.97,46800.0
2009-04-03 13:45:00,13.97,13.99,13.97,13.97,39600.0,13.97,13.99,13.97,13.97,39600.0
2009-04-03 13:50:00,13.96,14.03,13.96,13.99,117600.0,13.96,14.03,13.96,13.99,117600.0
2009-04-03 13:55:00,13.99,13.99,13.96,13.96,66600.0,13.99,13.99,13.96,13.96,66600.0
2009-04-03 14:00:00,13.96,13.97,13.95,13.96,84600.0,13.96,13.97,13.95,13.96,84600.0
2009-04-03 14:05:00,13.96,13.97,13.94,13.94,106800.0,13.96,13.97,13.94,13.94,106800.0
2009-04-03 14:10:00,13.94,13.96,13.94,13.95,61800.0,13.94,13.96,13.94,13.95,61800.0
2009-04-03 14:15:00,13.95,13.95,13.92,13.93,52500.0,13.95,13.95,13.92,13.93,52500.0
2009-04-03 14:20:00,13.93,13.93,13.92,13.92,52200.0,13.93,13.93,13.92,13.92,52200.0
2009-04-03 14:25:00,13.92,13.96,13.92,13.96,88500.0,13.92,13.96,13.92,13.96,88500.0
2009-04-03 14:30:00,13.96,13.96,13.93,13.94,54600.0,13.96,13.96,13.93,13.94,54600.0
2009-04-03 14:35:00,13.94,13.95,13.93,13.93,105900.0,13.94,13.95,13.93,13.93,105900.0
2009-04-03 14:40:00,13.93,13.95,13.92,13.93,78900.0,13.93,13.95,13.92,13.93,78900.0
2009-04-03 14:45:00,13.93,13.96,13.92,13.92,98400.0,13.93,13.96,13.92,13.92,98400.0
2009-04-03 14:50:00,13.92,13.94,13.92,13.93,76800.0,13.92,13.94,13.92,13.93,76800.0
2009-04-03 14:55:00,13.93,13.98,13.93,13.98,102300.0,13.93,13.98,13.93,13.98,102300.0
2009-04-03 15:00:00,13.98,13.99,13.93,13.93,139500.0,13.98,13.99,13.93,13.93,139500.0
2009-04-03 15:05:00,13.93,13.96,13.93,13.93,135300.0,13.93,13.96,13.93,13.93,135300.0
2009-04-03 15:10:00,13.93,13.97,13.93,13.97,108900.0,13.93,13.97,13.93,13.97,108900.0
2009-04-03 15:15:00,13.96,14.0,13.94,13.99,104400.0,13.96,14.0,13.94,13.99,104400.0
2009-04-03 15:20:00,13.99,14.02,13.98,13.98,108300.0,13.99,14.02,13.98,13.98,108300.0
2009-04-03 15:25:00,13.98,14.01,13.94,13.95,133500.0,13.98,14.01,13.94,13.95,133500.0
2009-04-03 15:30:00,13.95,13.97,13.92,13.97,142200.0,13.95,13.97,13.92,13.97,142200.0
2009-04-03 15:35:00,13.97,13.97,13.94,13.96,117000.0,13.97,13.97,13.94,13.96,117000.0
2009-04-03 15:40:00,13.95,14.02,13.95,13.99,212700.0,13.95,14.02,13.95,13.99,212700.0
2009-04-03 15:45:00,13.99,14.03,13.98,13.99,200700.0,13.99,14.03,13.98,13.99,200700.0
2009-04-03 15:50:00,13.99,14.04,13.99,14.04,266100.0,13.99,14.04,13.99,14.04,266100.0
2009-04-03 15:55:00,14.04,14.09,14.0,14.08,364800.0,14.04,14.09,14.0,14.08,364800.0
2009-04-06 09:30:00,13.98,14.31,13.97,14.1,170100.0,13.98,14.31,13.97,14.1,170100.0
2009-04-06 09:35:00,14.1,14.12,14.0,14.09,232500.0,14.1,14.12,14.0,14.09,232500.0
2009-04-06 09:40:00,14.11,14.13,14.08,14.09,173100.0,14.11,14.13,14.08,14.09,173100.0
2009-04-06 09:45:00,14.09,14.13,14.08,14.11,136200.0,14.09,14.13,14.08,14.11,136200.0
2009-04-06 09:50:00,14.12,14.2,14.11,14.19,99300.0,14.12,14.2,14.11,14.19,99300.0
2009-04-06 09:55:00,14.19,14.35,14.19,14.31,208500.0,14.19,14.35,14.19,14.31,208500.0
2009-04-06 10:00:00,14.31,14.35,14.26,14.28,165000.0,14.31,14.35,14.26,14.28,165000.0
2009-04-06 10:05:00,14.28,14.29,14.24,14.26,42000.0,14.28,14.29,14.24,14.26,42000.0
2009-04-06 10:10:00,14.26,14.26,14.22,14.22,42000.0,14.26,14.26,14.22,14.22,42000.0
2009-04-06 10:15:00,14.21,14.21,14.15,14.16,141000.0,14.21,14.21,14.15,14.16,141000.0
2009-04-06 10:20:00,14.16,14.19,14.15,14.19,53400.0,14.16,14.19,14.15,14.19,53400.0
2009-04-06 10:25:00,14.19,14.21,14.15,14.15,57300.0,14.19,14.21,14.15,14.15,57300.0
2009-04-06 10:30:00,14.15,14.21,14.14,14.21,35400.0,14.15,14.21,14.14,14.21,35400.0
2009-04-06 10:35:00,14.21,14.22,14.2,14.22,23700.0,14.21,14.22,14.2,14.22,23700.0
2009-04-06 10:40:00,14.21,14.22,14.2,14.2,18000.0,14.21,14.22,14.2,14.2,18000.0
2009-04-06 10:45:00,14.2,14.21,14.17,14.21,22500.0,14.2,14.21,14.17,14.21,22500.0
2009-04-06 10:50:00,14.2,14.2,14.17,14.18,18600.0,14.2,14.2,14.17,14.18,18600.0
2009-04-06 10:55:00,14.18,14.18,14.16,14.16,29100.0,14.18,14.18,14.16,14.16,29100.0
2009-04-06 11:00:00,14.16,14.16,14.14,14.15,39300.0,14.16,14.16,14.14,14.15,39300.0
2009-04-06 11:05:00,14.15,14.16,14.1,14.1,42900.0,14.15,14.16,14.1,14.1,42900.0
2009-04-06 11:10:00,14.1,14.11,14.1,14.1,30000.0,14.1,14.11,14.1,14.1,30000.0
2009-04-06 11:15:00,14.11,14.11,14.1,14.1,170700.0,14.11,14.11,14.1,14.1,170700.0
2009-04-06 11:20:00,14.11,14.11,14.08,14.09,24300.0,14.11,14.11,14.08,14.09,24300.0
2009-04-06 11:25:00,14.08,14.11,14.08,14.11,51000.0,14.08,14.11,14.08,14.11,51000.0
2009-04-06 11:30:00,14.11,14.13,14.11,14.12,57000.0,14.11,14.13,14.11,14.12,57000.0
2009-04-06 11:35:00,14.12,14.12,14.1,14.11,30000.0,14.12,14.12,14.1,14.11,30000.0
2009-04-06 11:40:00,14.11,14.11,14.07,14.07,12900.0,14.11,14.11,14.07,14.07,12900.0
2009-04-06 11:45:00,14.07,14.08,14.05,14.06,17400.0,14.07,14.08,14.05,14.06,17400.0
2009-04-06 11:50:00,14.06,14.06,14.02,14.02,19800.0,14.06,14.06,14.02,14.02,19800.0
2009-04-06 11:55:00,14.02,14.04,14.02,14.03,46800.0,14.02,14.04,14.02,14.03,46800.0
2009-04-06 12:00:00,14.03,14.07,14.03,14.06,29700.0,14.03,14.07,14.03,14.06,29700.0
2009-04-06 12:05:00,14.06,14.07,14.05,14.07,21300.0,14.06,14.07,14.05,14.07,21300.0
2009-04-06 12:10:00,14.07,14.09,14.06,14.09,32100.0,14.07,14.09,14.06,14.09,32100.0
2009-04-06 12:15:00,14.09,14.12,14.09,14.12,21900.0,14.09,14.12,14.09,14.12,21900.0
2009-04-06 12:20:00,14.12,14.13,14.11,14.12,8400.0,14.12,14.13,14.11,14.12,8400.0
2009-04-06 12:25:00,14.12,14.12,14.01,14.05,551100.0,14.12,14.12,14.01,14.05,551100.0
2009-04-06 12:30:00,14.04,14.04,13.99,13.99,192000.0,14.04,14.04,13.99,13.99,192000.0
2009-04-06 12:35:00,13.99,14.03,13.97,14.02,87000.0,13.99,14.03,13.97,14.02,87000.0
2009-04-06 12:40:00,14.01,14.05,14.01,14.02,59700.0,14.01,14.05,14.01,14.02,59700.0
2009-04-06 12:45:00,14.02,14.13,14.02,14.12,132300.0,14.02,14.13,14.02,14.12,132300.0
2009-04-06 12:50:00,14.12,14.17,14.12,14.17,51600.0,14.12,14.17,14.12,14.17,51600.0
2009-04-06 12:55:00,14.18,14.22,14.18,14.21,75600.0,14.18,14.22,14.18,14.21,75600.0
2009-04-06 13:00:00,14.22,14.22,14.19,14.22,39000.0,14.22,14.22,14.19,14.22,39000.0
2009-04-06 13:05:00,14.22,14.23,14.21,14.22,65100.0,14.22,14.23,14.21,14.22,65100.0
2009-04-06 13:10:00,14.22,14.27,14.22,14.25,66300.0,14.22,14.27,14.22,14.25,66300.0
2009-04-06 13:15:00,14.25,14.25,14.18,14.18,45300.0,14.25,14.25,14.18,14.18,45300.0
2009-04-06 13:20:00,14.18,14.2,14.17,14.17,22200.0,14.18,14.2,14.17,14.17,22200.0
2009-04-06 13:25:00,14.17,14.17,14.13,14.14,54900.0,14.17,14.17,14.13,14.14,54900.0
2009-04-06 13:30:00,14.14,14.14,14.12,14.14,24600.0,14.14,14.14,14.12,14.14,24600.0
2009-04-06 13:35:00,14.13,14.15,14.13,14.14,15900.0,14.13,14.15,14.13,14.14,15900.0
2009-04-06 13:40:00,14.14,14.15,14.13,14.14,35400.0,14.14,14.15,14.13,14.14,35400.0
2009-04-06 13:45:00,14.14,14.18,14.14,14.17,33000.0,14.14,14.18,14.14,14.17,33000.0
2009-04-06 13:50:00,14.17,14.18,14.14,14.14,64500.0,14.17,14.18,14.14,14.14,64500.0
2009-04-06 13:55:00,14.14,14.14,14.11,14.12,38100.0,14.14,14.14,14.11,14.12,38100.0
2009-04-06 14:00:00,14.12,14.13,14.11,14.12,27600.0,14.12,14.13,14.11,14.12,27600.0
2009-04-06 14:05:00,14.12,14.13,14.11,14.11,33300.0,14.12,14.13,14.11,14.11,33300.0
2009-04-06 14:10:00,14.12,14.13,14.11,14.13,45300.0,14.12,14.13,14.11,14.13,45300.0
2009-04-06 14:15:00,14.13,14.13,14.11,14.13,33300.0,14.13,14.13,14.11,14.13,33300.0
2009-04-06 14:20:00,14.13,14.17,14.13,14.17,56700.0,14.13,14.17,14.13,14.17,56700.0
2009-04-06 14:25:00,14.17,14.19,14.17,14.18,27600.0,14.17,14.19,14.17,14.18,27600.0
2009-04-06 14:30:00,14.18,14.19,14.13,14.14,81900.0,14.18,14.19,14.13,14.14,81900.0
2009-04-06 14:35:00,14.14,14.16,14.14,14.16,43500.0,14.14,14.16,14.14,14.16,43500.0
2009-04-06 14:40:00,14.15,14.16,14.13,14.13,63900.0,14.15,14.16,14.13,14.13,63900.0
2009-04-06 14:45:00,14.13,14.14,14.11,14.13,96300.0,14.13,14.14,14.11,14.13,96300.0
2009-04-06 14:50:00,14.13,14.16,14.12,14.16,165900.0,14.13,14.16,14.12,14.16,165900.0
2009-04-06 14:55:00,14.16,14.17,14.14,14.15,99300.0,14.16,14.17,14.14,14.15,99300.0
2009-04-06 15:00:00,14.14,14.16,14.14,14.14,89700.0,14.14,14.16,14.14,14.14,89700.0
2009-04-06 15:05:00,14.15,14.17,14.15,14.15,46200.0,14.15,14.17,14.15,14.15,46200.0
2009-04-06 15:10:00,14.15,14.18,14.15,14.16,51300.0,14.15,14.18,14.15,14.16,51300.0
2009-04-06 15:15:00,14.17,14.23,14.16,14.21,75300.0,14.17,14.23,14.16,14.21,75300.0
2009-04-06 15:20:00,14.21,14.22,14.19,14.19,93900.0,14.21,14.22,14.19,14.19,93900.0
2009-04-06 15:25:00,14.19,14.19,14.13,14.14,155700.0,14.19,14.19,14.13,14.14,155700.0
2009-04-06 15:30:00,14.14,14.17,14.14,14.15,154200.0,14.14,14.17,14.14,14.15,154200.0
2009-04-06 15:35:00,14.15,14.15,14.07,14.07,276000.0,14.15,14.15,14.07,14.07,276000.0
2009-04-06 15:40:00,14.07,14.12,14.07,14.11,189900.0,14.07,14.12,14.07,14.11,189900.0
2009-04-06 15:45:00,14.11,14.12,14.1,14.1,128100.0,14.11,14.12,14.1,14.1,128100.0
2009-04-06 15:50:00,14.1,14.17,14.1,14.14,345900.0,14.1,14.17,14.1,14.14,345900.0
2009-04-06 15:55:00,14.14,14.16,14.12,14.13,483000.0,14.14,14.16,14.12,14.13,483000.0
2009-04-07 09:30:00,14.29,14.39,14.23,14.32,312900.0,14.29,14.39,14.23,14.32,312900.0
2009-04-07 09:35:00,14.32,14.41,14.28,14.4,180900.0,14.32,14.41,14.28,14.4,180900.0
2009-04-07 09:40:00,14.4,14.41,14.35,14.38,115800.0,14.4,14.41,14.35,14.38,115800.0
2009-04-07 09:45:00,14.38,14.41,14.35,14.4,120000.0,14.38,14.41,14.35,14.4,120000.0
2009-04-07 09:50:00,14.4,14.54,14.4,14.5,227100.0,14.4,14.54,14.4,14.5,227100.0
2009-04-07 09:55:00,14.5,14.58,14.49,14.51,159900.0,14.5,14.58,14.49,14.51,159900.0
2009-04-07 10:00:00,14.51,14.51,14.43,14.44,168000.0,14.51,14.51,14.43,14.44,168000.0
2009-04-07 10:05:00,14.44,14.45,14.43,14.44,100800.0,14.44,14.45,14.43,14.44,100800.0
2009-04-07 10:10:00,14.44,14.51,14.43,14.5,63000.0,14.44,14.51,14.43,14.5,63000.0
2009-04-07 10:15:00,14.5,14.51,14.43,14.43,65100.0,14.5,14.51,14.43,14.43,65100.0
2009-04-07 10:20:00,14.44,14.46,14.42,14.42,43800.0,14.44,14.46,14.42,14.42,43800.0
2009-04-07 10:25:00,14.42,14.56,14.42,14.56,181800.0,14.42,14.56,14.42,14.56,181800.0
2009-04-07 10:30:00,14.56,14.61,14.56,14.6,125400.0,14.56,14.61,14.56,14.6,125400.0
2009-04-07 10:35:00,14.6,14.7,14.58,14.68,239400.0,14.6,14.7,14.58,14.68,239400.0
2009-04-07 10:40:00,14.68,14.68,14.62,14.63,319500.0,14.68,14.68,14.62,14.63,319500.0
2009-04-07 10:45:00,14.63,14.67,14.63,14.67,181200.0,14.63,14.67,14.63,14.67,181200.0
2009-04-07 10:50:00,14.67,14.71,14.65,14.7,114300.0,14.67,14.71,14.65,14.7,114300.0
2009-04-07 10:55:00,14.71,14.71,14.64,14.65,117000.0,14.71,14.71,14.64,14.65,117000.0
2009-04-07 11:00:00,14.65,14.69,14.61,14.67,88200.0,14.65,14.69,14.61,14.67,88200.0
2009-04-07 11:05:00,14.67,14.69,14.64,14.69,67200.0,14.67,14.69,14.64,14.69,67200.0
2009-04-07 11:10:00,14.69,14.7,14.64,14.66,109500.0,14.69,14.7,14.64,14.66,109500.0
2009-04-07 11:15:00,14.65,14.69,14.65,14.68,47100.0,14.65,14.69,14.65,14.68,47100.0
2009-04-07 11:20:00,14.68,14.7,14.66,14.67,107400.0,14.68,14.7,14.66,14.67,107400.0
2009-04-07 11:25:00,14.67,14.71,14.66,14.71,75300.0,14.67,14.71,14.66,14.71,75300.0
2009-04-07 11:30:00,14.71,14.8,14.71,14.8,135300.0,14.71,14.8,14.71,14.8,135300.0
2009-04-07 11:35:00,14.8,14.8,14.66,14.67,114300.0,14.8,14.8,14.66,14.67,114300.0
2009-04-07 11:40:00,14.68,14.71,14.67,14.7,59100.0,14.68,14.71,14.67,14.7,59100.0
2009-04-07 11:45:00,14.69,14.72,14.69,14.71,58200.0,14.69,14.72,14.69,14.71,58200.0
2009-04-07 11:50:00,14.71,14.75,14.7,14.75,51300.0,14.71,14.75,14.7,14.75,51300.0
2009-04-07 11:55:00,14.75,14.75,14.72,14.72,37200.0,14.75,14.75,14.72,14.72,37200.0
2009-04-07 12:00:00,14.72,14.72,14.68,14.68,73800.0,14.72,14.72,14.68,14.68,73800.0
2009-04-07 12:05:00,14.68,14.68,14.62,14.63,83100.0,14.68,14.68,14.62,14.63,83100.0
2009-04-07 12:10:00,14.62,14.63,14.59,14.61,112800.0,14.62,14.63,14.59,14.61,112800.0
2009-04-07 12:15:00,14.61,14.66,14.61,14.66,59400.0,14.61,14.66,14.61,14.66,59400.0
2009-04-07 12:20:00,14.66,14.67,14.65,14.65,39000.0,14.66,14.67,14.65,14.65,39000.0
2009-04-07 12:25:00,14.65,14.67,14.64,14.66,81300.0,14.65,14.67,14.64,14.66,81300.0
2009-04-07 12:30:00,14.65,14.67,14.65,14.66,24000.0,14.65,14.67,14.65,14.66,24000.0
2009-04-07 12:35:00,14.66,14.67,14.65,14.66,36000.0,14.66,14.67,14.65,14.66,36000.0
2009-04-07 12:40:00,14.66,14.67,14.65,14.66,45300.0,14.66,14.67,14.65,14.66,45300.0
2009-04-07 12:45:00,14.66,14.67,14.65,14.66,46200.0,14.66,14.67,14.65,14.66,46200.0
2009-04-07 12:50:00,14.67,14.67,14.66,14.66,55500.0,14.67,14.67,14.66,14.66,55500.0
2009-04-07 12:55:00,14.66,14.66,14.65,14.65,29400.0,14.66,14.66,14.65,14.65,29400.0
2009-04-07 13:00:00,14.65,14.66,14.64,14.65,57900.0,14.65,14.66,14.64,14.65,57900.0
2009-04-07 13:05:00,14.65,14.66,14.65,14.65,30600.0,14.65,14.66,14.65,14.65,30600.0
2009-04-07 13:10:00,14.65,14.67,14.64,14.67,269700.0,14.65,14.67,14.64,14.67,269700.0
2009-04-07 13:15:00,14.66,14.67,14.65,14.65,155100.0,14.66,14.67,14.65,14.65,155100.0
2009-04-07 13:20:00,14.64,14.65,14.64,14.65,60600.0,14.64,14.65,14.64,14.65,60600.0
2009-04-07 13:25:00,14.65,14.65,14.64,14.64,46500.0,14.65,14.65,14.64,14.64,46500.0
2009-04-07 13:30:00,14.64,14.65,14.64,14.64,71400.0,14.64,14.65,14.64,14.64,71400.0
2009-04-07 13:35:00,14.64,14.65,14.61,14.64,225900.0,14.64,14.65,14.61,14.64,225900.0
2009-04-07 13:40:00,14.65,14.66,14.64,14.66,58200.0,14.65,14.66,14.64,14.66,58200.0
2009-04-07 13:45:00,14.65,14.67,14.65,14.66,28800.0,14.65,14.67,14.65,14.66,28800.0
2009-04-07 13:50:00,14.67,14.67,14.66,14.66,46800.0,14.67,14.67,14.66,14.66,46800.0
2009-04-07 13:55:00,14.67,14.71,14.66,14.69,157500.0,14.67,14.71,14.66,14.69,157500.0
2009-04-07 14:00:00,14.69,14.69,14.67,14.68,33600.0,14.69,14.69,14.67,14.68,33600.0
2009-04-07 14:05:00,14.68,14.68,14.65,14.66,82200.0,14.68,14.68,14.65,14.66,82200.0
2009-04-07 14:10:00,14.66,14.67,14.65,14.67,53100.0,14.66,14.67,14.65,14.67,53100.0
2009-04-07 14:15:00,14.67,14.67,14.66,14.66,107100.0,14.67,14.67,14.66,14.66,107100.0
2009-04-07 14:20:00,14.66,14.67,14.66,14.66,118200.0,14.66,14.67,14.66,14.66,118200.0
2009-04-07 14:25:00,14.66,14.68,14.65,14.68,91800.0,14.66,14.68,14.65,14.68,91800.0
2009-04-07 14:30:00,14.68,14.68,14.62,14.63,111900.0,14.68,14.68,14.62,14.63,111900.0
2009-04-07 14:35:00,14.63,14.63,14.59,14.59,98700.0,14.63,14.63,14.59,14.59,98700.0
2009-04-07 14:40:00,14.59,14.63,14.59,14.62,69900.0,14.59,14.63,14.59,14.62,69900.0
2009-04-07 14:45:00,14.62,14.65,14.62,14.64,43500.0,14.62,14.65,14.62,14.64,43500.0
2009-04-07 14:50:00,14.64,14.65,14.63,14.63,106200.0,14.64,14.65,14.63,14.63,106200.0
2009-04-07 14:55:00,14.63,14.63,14.61,14.62,138600.0,14.63,14.63,14.61,14.62,138600.0
2009-04-07 15:00:00,14.62,14.64,14.62,14.63,111000.0,14.62,14.64,14.62,14.63,111000.0
2009-04-07 15:05:00,14.63,14.64,14.62,14.64,79500.0,14.63,14.64,14.62,14.64,79500.0
2009-04-07 15:10:00,14.64,14.68,14.64,14.67,76200.0,14.64,14.68,14.64,14.67,76200.0
2009-04-07 15:15:00,14.66,14.68,14.66,14.68,48000.0,14.66,14.68,14.66,14.68,48000.0
2009-04-07 15:20:00,14.67,14.69,14.67,14.68,71700.0,14.67,14.69,14.67,14.68,71700.0
2009-04-07 15:25:00,14.68,14.69,14.68,14.68,82500.0,14.68,14.69,14.68,14.68,82500.0
2009-04-07 15:30:00,14.68,14.73,14.67,14.73,133800.0,14.68,14.73,14.67,14.73,133800.0
2009-04-07 15:35:00,14.73,14.74,14.72,14.73,173100.0,14.73,14.74,14.72,14.73,173100.0
2009-04-07 15:40:00,14.73,14.76,14.71,14.75,128400.0,14.73,14.76,14.71,14.75,128400.0
2009-04-07 15:45:00,14.75,14.77,14.71,14.71,213600.0,14.75,14.77,14.71,14.71,213600.0
2009-04-07 15:50:00,14.71,14.73,14.68,14.68,308100.0,14.71,14.73,14.68,14.68,308100.0
2009-04-07 15:55:00,14.68,14.71,14.66,14.68,465900.0,14.68,14.71,14.66,14.68,465900.0
2009-04-08 09:30:00,14.67,14.9,14.65,14.81,355500.0,14.67,14.9,14.65,14.81,355500.0
2009-04-08 09:35:00,14.83,14.83,14.74,14.77,200700.0,14.83,14.83,14.74,14.77,200700.0
2009-04-08 09:40:00,14.77,14.78,14.69,14.76,223800.0,14.77,14.78,14.69,14.76,223800.0
2009-04-08 09:45:00,14.78,14.83,14.76,14.79,409800.0,14.78,14.83,14.76,14.79,409800.0
2009-04-08 09:50:00,14.77,14.82,14.76,14.78,281400.0,14.77,14.82,14.76,14.78,281400.0
2009-04-08 09:55:00,14.78,14.81,14.76,14.81,169800.0,14.78,14.81,14.76,14.81,169800.0
2009-04-08 10:00:00,14.81,14.85,14.79,14.84,99900.0,14.81,14.85,14.79,14.84,99900.0
2009-04-08 10:05:00,14.84,14.84,14.78,14.78,109800.0,14.84,14.84,14.78,14.78,109800.0
2009-04-08 10:10:00,14.78,14.83,14.75,14.83,203400.0,14.78,14.83,14.75,14.83,203400.0
2009-04-08 10:15:00,14.83,14.87,14.83,14.84,95100.0,14.83,14.87,14.83,14.84,95100.0
2009-04-08 10:20:00,14.83,14.83,14.7,14.7,131700.0,14.83,14.83,14.7,14.7,131700.0
2009-04-08 10:25:00,14.7,14.72,14.61,14.63,233100.0,14.7,14.72,14.61,14.63,233100.0
2009-04-08 10:30:00,14.63,14.64,14.56,14.61,229800.0,14.63,14.64,14.56,14.61,229800.0
2009-04-08 10:35:00,14.62,14.63,14.51,14.52,179100.0,14.62,14.63,14.51,14.52,179100.0
2009-04-08 10:40:00,14.53,14.57,14.52,14.57,45600.0,14.53,14.57,14.52,14.57,45600.0
2009-04-08 10:45:00,14.57,14.61,14.54,14.54,72300.0,14.57,14.61,14.54,14.54,72300.0
2009-04-08 10:50:00,14.54,14.56,14.52,14.56,50400.0,14.54,14.56,14.52,14.56,50400.0
2009-04-08 10:55:00,14.56,14.56,14.55,14.56,144900.0,14.56,14.56,14.55,14.56,144900.0
2009-04-08 11:00:00,14.56,14.61,14.56,14.59,62400.0,14.56,14.61,14.56,14.59,62400.0
2009-04-08 11:05:00,14.58,14.58,14.53,14.54,32400.0,14.58,14.58,14.53,14.54,32400.0
2009-04-08 11:10:00,14.54,14.56,14.54,14.56,34800.0,14.54,14.56,14.54,14.56,34800.0
2009-04-08 11:15:00,14.55,14.58,14.55,14.57,46500.0,14.55,14.58,14.55,14.57,46500.0
2009-04-08 11:20:00,14.57,14.61,14.57,14.61,48000.0,14.57,14.61,14.57,14.61,48000.0
2009-04-08 11:25:00,14.61,14.65,14.6,14.65,221100.0,14.61,14.65,14.6,14.65,221100.0
2009-04-08 11:30:00,14.65,14.65,14.62,14.64,69900.0,14.65,14.65,14.62,14.64,69900.0
2009-04-08 11:35:00,14.64,14.69,14.64,14.68,193800.0,14.64,14.69,14.64,14.68,193800.0
2009-04-08 11:40:00,14.68,14.68,14.64,14.67,53700.0,14.68,14.68,14.64,14.67,53700.0
2009-04-08 11:45:00,14.67,14.68,14.65,14.65,56400.0,14.67,14.68,14.65,14.65,56400.0
2009-04-08 11:50:00,14.65,14.67,14.62,14.63,48900.0,14.65,14.67,14.62,14.63,48900.0
2009-04-08 11:55:00,14.63,14.65,14.63,14.64,168000.0,14.63,14.65,14.63,14.64,168000.0
2009-04-08 12:00:00,14.65,14.65,14.63,14.65,30600.0,14.65,14.65,14.63,14.65,30600.0
2009-04-08 12:05:00,14.65,14.67,14.65,14.67,33300.0,14.65,14.67,14.65,14.67,33300.0
2009-04-08 12:10:00,14.67,14.67,14.65,14.65,24600.0,14.67,14.67,14.65,14.65,24600.0
2009-04-08 12:15:00,14.65,14.65,14.63,14.64,85800.0,14.65,14.65,14.63,14.64,85800.0
2009-04-08 12:20:00,14.64,14.66,14.63,14.66,53700.0,14.64,14.66,14.63,14.66,53700.0
2009-04-08 12:25:00,14.66,14.66,14.64,14.65,90300.0,14.66,14.66,14.64,14.65,90300.0
2009-04-08 12:30:00,14.65,14.67,14.63,14.63,93300.0,14.65,14.67,14.63,14.63,93300.0
2009-04-08 12:35:00,14.64,14.64,14.61,14.61,71100.0,14.64,14.64,14.61,14.61,71100.0
2009-04-08 12:40:00,14.61,14.65,14.61,14.64,63300.0,14.61,14.65,14.61,14.64,63300.0
2009-04-08 12:45:00,14.64,14.67,14.64,14.67,29100.0,14.64,14.67,14.64,14.67,29100.0
2009-04-08 12:50:00,14.67,14.7,14.67,14.69,40800.0,14.67,14.7,14.67,14.69,40800.0
2009-04-08 12:55:00,14.69,14.7,14.67,14.68,69000.0,14.69,14.7,14.67,14.68,69000.0
2009-04-08 13:00:00,14.68,14.68,14.66,14.67,20700.0,14.68,14.68,14.66,14.67,20700.0
2009-04-08 13:05:00,14.67,14.68,14.66,14.68,35400.0,14.67,14.68,14.66,14.68,35400.0
2009-04-08 13:10:00,14.67,14.68,14.67,14.67,44100.0,14.67,14.68,14.67,14.67,44100.0
2009-04-08 13:15:00,14.67,14.68,14.63,14.63,54300.0,14.67,14.68,14.63,14.63,54300.0
2009-04-08 13:20:00,14.64,14.65,14.61,14.62,81000.0,14.64,14.65,14.61,14.62,81000.0
2009-04-08 13:25:00,14.61,14.62,14.61,14.62,27300.0,14.61,14.62,14.61,14.62,27300.0
2009-04-08 13:30:00,14.62,14.62,14.57,14.59,110400.0,14.62,14.62,14.57,14.59,110400.0
2009-04-08 13:35:00,14.59,14.6,14.57,14.58,58200.0,14.59,14.6,14.57,14.58,58200.0
2009-04-08 13:40:00,14.57,14.58,14.57,14.57,34200.0,14.57,14.58,14.57,14.57,34200.0
2009-04-08 13:45:00,14.57,14.58,14.57,14.57,36000.0,14.57,14.58,14.57,14.57,36000.0
2009-04-08 13:50:00,14.57,14.59,14.55,14.55,46500.0,14.57,14.59,14.55,14.55,46500.0
2009-04-08 13:55:00,14.55,14.59,14.55,14.59,65100.0,14.55,14.59,14.55,14.59,65100.0
2009-04-08 14:00:00,14.58,14.59,14.53,14.54,94800.0,14.58,14.59,14.53,14.54,94800.0
2009-04-08 14:05:00,14.55,14.55,14.49,14.51,160200.0,14.55,14.55,14.49,14.51,160200.0
2009-04-08 14:10:00,14.51,14.56,14.5,14.56,81000.0,14.51,14.56,14.5,14.56,81000.0
2009-04-08 14:15:00,14.56,14.57,14.54,14.55,95100.0,14.56,14.57,14.54,14.55,95100.0
2009-04-08 14:20:00,14.54,14.58,14.54,14.56,103200.0,14.54,14.58,14.54,14.56,103200.0
2009-04-08 14:25:00,14.55,14.58,14.55,14.57,69900.0,14.55,14.58,14.55,14.57,69900.0
2009-04-08 14:30:00,14.57,14.57,14.56,14.56,65400.0,14.57,14.57,14.56,14.56,65400.0
2009-04-08 14:35:00,14.56,14.57,14.53,14.54,57600.0,14.56,14.57,14.53,14.54,57600.0
2009-04-08 14:40:00,14.54,14.56,14.51,14.56,66300.0,14.54,14.56,14.51,14.56,66300.0
2009-04-08 14:45:00,14.56,14.58,14.55,14.57,48000.0,14.56,14.58,14.55,14.57,48000.0
2009-04-08 14:50:00,14.57,14.57,14.52,14.53,67200.0,14.57,14.57,14.52,14.53,67200.0
2009-04-08 14:55:00,14.53,14.53,14.51,14.51,75900.0,14.53,14.53,14.51,14.51,75900.0
2009-04-08 15:00:00,14.51,14.51,14.45,14.46,82800.0,14.51,14.51,14.45,14.46,82800.0
2009-04-08 15:05:00,14.46,14.47,14.43,14.45,84000.0,14.46,14.47,14.43,14.45,84000.0
2009-04-08 15:10:00,14.45,14.49,14.44,14.49,149700.0,14.45,14.49,14.44,14.49,149700.0
2009-04-08 15:15:00,14.48,14.5,14.48,14.49,98100.0,14.48,14.5,14.48,14.49,98100.0
2009-04-08 15:20:00,14.49,14.53,14.49,14.53,74700.0,14.49,14.53,14.49,14.53,74700.0
2009-04-08 15:25:00,14.53,14.55,14.49,14.5,150900.0,14.53,14.55,14.49,14.5,150900.0
2009-04-08 15:30:00,14.5,14.53,14.5,14.53,84900.0,14.5,14.53,14.5,14.53,84900.0
2009-04-08 15:35:00,14.53,14.53,14.53,14.53,72300.0,14.53,14.53,14.53,14.53,72300.0
2009-04-08 15:40:00,14.53,14.53,14.48,14.49,204900.0,14.53,14.53,14.48,14.49,204900.0
2009-04-08 15:45:00,14.48,14.52,14.48,14.52,101100.0,14.48,14.52,14.48,14.52,101100.0
2009-04-08 15:50:00,14.52,14.55,14.51,14.52,130500.0,14.52,14.55,14.51,14.52,130500.0
2009-04-08 15:55:00,14.52,14.56,14.52,14.56,247500.0,14.52,14.56,14.52,14.56,247500.0
2009-04-09 09:30:00,14.88,14.88,14.46,14.48,213600.0,14.88,14.88,14.46,14.48,213600.0
2009-04-09 09:35:00,14.48,14.5,14.36,14.42,185400.0,14.48,14.5,14.36,14.42,185400.0
2009-04-09 09:40:00,14.44,14.53,14.39,14.48,125400.0,14.44,14.53,14.39,14.48,125400.0
2009-04-09 09:45:00,14.52,14.58,14.5,14.57,78900.0,14.52,14.58,14.5,14.57,78900.0
2009-04-09 09:50:00,14.58,14.65,14.54,14.64,143400.0,14.58,14.65,14.54,14.64,143400.0
2009-04-09 09:55:00,14.64,14.67,14.64,14.67,121500.0,14.64,14.67,14.64,14.67,121500.0
2009-04-09 10:00:00,14.67,14.68,14.63,14.65,56700.0,14.67,14.68,14.63,14.65,56700.0
2009-04-09 10:05:00,14.65,14.67,14.63,14.64,51300.0,14.65,14.67,14.63,14.64,51300.0
2009-04-09 10:10:00,14.64,14.66,14.63,14.63,162600.0,14.64,14.66,14.63,14.63,162600.0
2009-04-09 10:15:00,14.63,14.64,14.63,14.63,75600.0,14.63,14.64,14.63,14.63,75600.0
2009-04-09 10:20:00,14.63,14.68,14.63,14.68,134400.0,14.63,14.68,14.63,14.68,134400.0
2009-04-09 10:25:00,14.67,14.68,14.66,14.68,43200.0,14.67,14.68,14.66,14.68,43200.0
2009-04-09 10:30:00,14.67,14.67,14.65,14.67,50100.0,14.67,14.67,14.65,14.67,50100.0
2009-04-09 10:35:00,14.67,14.72,14.67,14.71,33000.0,14.67,14.72,14.67,14.71,33000.0
2009-04-09 10:40:00,14.71,14.71,14.68,14.68,52500.0,14.71,14.71,14.68,14.68,52500.0
2009-04-09 10:45:00,14.67,14.68,14.66,14.67,75300.0,14.67,14.68,14.66,14.67,75300.0
2009-04-09 10:50:00,14.67,14.71,14.67,14.7,60300.0,14.67,14.71,14.67,14.7,60300.0
2009-04-09 10:55:00,14.7,14.71,14.67,14.68,28200.0,14.7,14.71,14.67,14.68,28200.0
2009-04-09 11:00:00,14.68,14.68,14.66,14.67,61200.0,14.68,14.68,14.66,14.67,61200.0
2009-04-09 11:05:00,14.67,14.68,14.66,14.66,29400.0,14.67,14.68,14.66,14.66,29400.0
2009-04-09 11:10:00,14.66,14.67,14.66,14.66,48300.0,14.66,14.67,14.66,14.66,48300.0
2009-04-09 11:15:00,14.66,14.68,14.65,14.68,186300.0,14.66,14.68,14.65,14.68,186300.0
2009-04-09 11:20:00,14.68,14.74,14.68,14.74,33600.0,14.68,14.74,14.68,14.74,33600.0
2009-04-09 11:25:00,14.74,14.77,14.73,14.76,71100.0,14.74,14.77,14.73,14.76,71100.0
2009-04-09 11:30:00,14.75,14.78,14.75,14.76,39600.0,14.75,14.78,14.75,14.76,39600.0
2009-04-09 11:35:00,14.75,14.76,14.74,14.76,16500.0,14.75,14.76,14.74,14.76,16500.0
2009-04-09 11:40:00,14.76,14.77,14.75,14.76,28200.0,14.76,14.77,14.75,14.76,28200.0
2009-04-09 11:45:00,14.77,14.77,14.74,14.76,25500.0,14.77,14.77,14.74,14.76,25500.0
2009-04-09 11:50:00,14.76,14.77,14.75,14.76,18000.0,14.76,14.77,14.75,14.76,18000.0
2009-04-09 11:55:00,14.76,14.78,14.76,14.78,40200.0,14.76,14.78,14.76,14.78,40200.0
2009-04-09 12:00:00,14.77,14.78,14.75,14.75,54300.0,14.77,14.78,14.75,14.75,54300.0
2009-04-09 12:05:00,14.74,14.75,14.71,14.72,29400.0,14.74,14.75,14.71,14.72,29400.0
2009-04-09 12:10:00,14.72,14.74,14.71,14.74,75900.0,14.72,14.74,14.71,14.74,75900.0
2009-04-09 12:15:00,14.73,14.74,14.7,14.71,54000.0,14.73,14.74,14.7,14.71,54000.0
2009-04-09 12:20:00,14.71,14.75,14.71,14.75,21900.0,14.71,14.75,14.71,14.75,21900.0
2009-04-09 12:25:00,14.76,14.78,14.75,14.76,17100.0,14.76,14.78,14.75,14.76,17100.0
2009-04-09 12:30:00,14.77,14.77,14.75,14.75,19500.0,14.77,14.77,14.75,14.75,19500.0
2009-04-09 12:35:00,14.75,14.75,14.75,14.75,17700.0,14.75,14.75,14.75,14.75,17700.0
2009-04-09 12:40:00,14.75,14.77,14.75,14.77,6300.0,14.75,14.77,14.75,14.77,6300.0
2009-04-09 12:45:00,14.77,14.77,14.75,14.75,11400.0,14.77,14.77,14.75,14.75,11400.0
2009-04-09 12:50:00,14.75,14.76,14.75,14.75,7800.0,14.75,14.76,14.75,14.75,7800.0
2009-04-09 12:55:00,14.75,14.76,14.75,14.75,6600.0,14.75,14.76,14.75,14.75,6600.0
2009-04-09 13:00:00,14.75,14.76,14.75,14.76,6300.0,14.75,14.76,14.75,14.76,6300.0
2009-04-09 13:05:00,14.75,14.77,14.75,14.77,10800.0,14.75,14.77,14.75,14.77,10800.0
2009-04-09 13:10:00,14.77,14.78,14.77,14.77,31800.0,14.77,14.78,14.77,14.77,31800.0
2009-04-09 13:15:00,14.77,14.79,14.76,14.77,27900.0,14.77,14.79,14.76,14.77,27900.0
2009-04-09 13:20:00,14.78,14.78,14.77,14.78,10200.0,14.78,14.78,14.77,14.78,10200.0
2009-04-09 13:25:00,14.79,14.79,14.77,14.77,13500.0,14.79,14.79,14.77,14.77,13500.0
2009-04-09 13:30:00,14.77,14.78,14.77,14.78,4800.0,14.77,14.78,14.77,14.78,4800.0
2009-04-09 13:35:00,14.77,14.79,14.77,14.78,13800.0,14.77,14.79,14.77,14.78,13800.0
2009-04-09 13:40:00,14.78,14.81,14.77,14.81,18300.0,14.78,14.81,14.77,14.81,18300.0
2009-04-09 13:45:00,14.81,14.81,14.8,14.8,15300.0,14.81,14.81,14.8,14.8,15300.0
2009-04-09 13:50:00,14.8,14.8,14.78,14.78,28500.0,14.8,14.8,14.78,14.78,28500.0
2009-04-09 13:55:00,14.78,14.78,14.78,14.78,15600.0,14.78,14.78,14.78,14.78,15600.0
2009-04-09 14:00:00,14.78,14.78,14.76,14.76,17400.0,14.78,14.78,14.76,14.76,17400.0
2009-04-09 14:05:00,14.76,14.77,14.76,14.76,17400.0,14.76,14.77,14.76,14.76,17400.0
2009-04-09 14:10:00,14.76,14.77,14.73,14.74,28500.0,14.76,14.77,14.73,14.74,28500.0
2009-04-09 14:15:00,14.74,14.74,14.71,14.72,41100.0,14.74,14.74,14.71,14.72,41100.0
2009-04-09 14:20:00,14.73,14.74,14.73,14.74,27600.0,14.73,14.74,14.73,14.74,27600.0
2009-04-09 14:25:00,14.74,14.77,14.74,14.77,66300.0,14.74,14.77,14.74,14.77,66300.0
2009-04-09 14:30:00,14.77,14.8,14.77,14.79,48300.0,14.77,14.8,14.77,14.79,48300.0
2009-04-09 14:35:00,14.79,14.83,14.79,14.83,36300.0,14.79,14.83,14.79,14.83,36300.0
2009-04-09 14:40:00,14.83,14.83,14.82,14.82,26100.0,14.83,14.83,14.82,14.82,26100.0
2009-04-09 14:45:00,14.82,14.84,14.82,14.83,36600.0,14.82,14.84,14.82,14.83,36600.0
2009-04-09 14:50:00,14.83,14.83,14.81,14.81,33900.0,14.83,14.83,14.81,14.81,33900.0
2009-04-09 14:55:00,14.82,14.82,14.78,14.79,67500.0,14.82,14.82,14.78,14.79,67500.0
2009-04-09 15:00:00,14.79,14.79,14.77,14.78,68700.0,14.79,14.79,14.77,14.78,68700.0
2009-04-09 15:05:00,14.78,14.78,14.75,14.76,33000.0,14.78,14.78,14.75,14.76,33000.0
2009-04-09 15:10:00,14.76,14.76,14.74,14.75,86400.0,14.76,14.76,14.74,14.75,86400.0
2009-04-09 15:15:00,14.75,14.76,14.74,14.76,40200.0,14.75,14.76,14.74,14.76,40200.0
2009-04-09 15:20:00,14.76,14.76,14.75,14.75,71700.0,14.76,14.76,14.75,14.75,71700.0
2009-04-09 15:25:00,14.75,14.75,14.74,14.75,77100.0,14.75,14.75,14.74,14.75,77100.0
2009-04-09 15:30:00,14.75,14.75,14.71,14.71,85800.0,14.75,14.75,14.71,14.71,85800.0
2009-04-09 15:35:00,14.71,14.73,14.7,14.73,59700.0,14.71,14.73,14.7,14.73,59700.0
2009-04-09 15:40:00,14.73,14.73,14.68,14.69,122400.0,14.73,14.73,14.68,14.69,122400.0
2009-04-09 15:45:00,14.69,14.7,14.68,14.7,169200.0,14.69,14.7,14.68,14.7,169200.0
2009-04-09 15:50:00,14.7,14.72,14.68,14.69,207000.0,14.7,14.72,14.68,14.69,207000.0
2009-04-09 15:55:00,14.69,14.71,14.69,14.7,205500.0,14.69,14.71,14.69,14.7,205500.0
2009-04-13 09:30:00,14.67,14.78,14.6,14.6,63600.0,14.67,14.78,14.6,14.6,63600.0
2009-04-13 09:35:00,14.6,14.71,14.6,14.69,46800.0,14.6,14.71,14.6,14.69,46800.0
2009-04-13 09:40:00,14.69,14.73,14.64,14.71,56100.0,14.69,14.73,14.64,14.71,56100.0
2009-04-13 09:45:00,14.71,14.74,14.65,14.74,58800.0,14.71,14.74,14.65,14.74,58800.0
2009-04-13 09:50:00,14.74,14.74,14.73,14.74,34500.0,14.74,14.74,14.73,14.74,34500.0
2009-04-13 09:55:00,14.73,14.79,14.73,14.79,42600.0,14.73,14.79,14.73,14.79,42600.0
2009-04-13 10:00:00,14.79,14.81,14.73,14.73,53700.0,14.79,14.81,14.73,14.73,53700.0
2009-04-13 10:05:00,14.71,14.74,14.69,14.7,39000.0,14.71,14.74,14.69,14.7,39000.0
2009-04-13 10:10:00,14.7,14.71,14.66,14.7,36900.0,14.7,14.71,14.66,14.7,36900.0
2009-04-13 10:15:00,14.71,14.71,14.65,14.66,68100.0,14.71,14.71,14.65,14.66,68100.0
2009-04-13 10:20:00,14.66,14.67,14.64,14.67,51000.0,14.66,14.67,14.64,14.67,51000.0
2009-04-13 10:25:00,14.66,14.68,14.66,14.66,31200.0,14.66,14.68,14.66,14.66,31200.0
2009-04-13 10:30:00,14.67,14.68,14.66,14.66,29400.0,14.67,14.68,14.66,14.66,29400.0
2009-04-13 10:35:00,14.66,14.66,14.63,14.64,27300.0,14.66,14.66,14.63,14.64,27300.0
2009-04-13 10:40:00,14.64,14.64,14.59,14.61,60600.0,14.64,14.64,14.59,14.61,60600.0
2009-04-13 10:45:00,14.61,14.61,14.58,14.59,34800.0,14.61,14.61,14.58,14.59,34800.0
2009-04-13 10:50:00,14.59,14.6,14.58,14.6,16500.0,14.59,14.6,14.58,14.6,16500.0
2009-04-13 10:55:00,14.6,14.6,14.53,14.53,35100.0,14.6,14.6,14.53,14.53,35100.0
2009-04-13 11:00:00,14.53,14.54,14.52,14.54,34200.0,14.53,14.54,14.52,14.54,34200.0
2009-04-13 11:05:00,14.54,14.57,14.54,14.56,43500.0,14.54,14.57,14.54,14.56,43500.0
2009-04-13 11:10:00,14.57,14.57,14.53,14.54,62100.0,14.57,14.57,14.53,14.54,62100.0
2009-04-13 11:15:00,14.54,14.56,14.54,14.55,20100.0,14.54,14.56,14.54,14.55,20100.0
2009-04-13 11:20:00,14.55,14.58,14.55,14.58,22800.0,14.55,14.58,14.55,14.58,22800.0
2009-04-13 11:25:00,14.58,14.61,14.57,14.58,61500.0,14.58,14.61,14.57,14.58,61500.0
2009-04-13 11:30:00,14.58,14.59,14.58,14.58,29700.0,14.58,14.59,14.58,14.58,29700.0
2009-04-13 11:35:00,14.57,14.58,14.56,14.57,23100.0,14.57,14.58,14.56,14.57,23100.0
2009-04-13 11:40:00,14.57,14.6,14.57,14.59,19800.0,14.57,14.6,14.57,14.59,19800.0
2009-04-13 11:45:00,14.59,14.6,14.58,14.6,15600.0,14.59,14.6,14.58,14.6,15600.0
2009-04-13 11:50:00,14.59,14.6,14.58,14.6,15900.0,14.59,14.6,14.58,14.6,15900.0
2009-04-13 11:55:00,14.6,14.64,14.6,14.64,21900.0,14.6,14.64,14.6,14.64,21900.0
2009-04-13 12:00:00,14.65,14.65,14.6,14.6,38400.0,14.65,14.65,14.6,14.6,38400.0
2009-04-13 12:05:00,14.6,14.66,14.59,14.66,34500.0,14.6,14.66,14.59,14.66,34500.0
2009-04-13 12:10:00,14.66,14.66,14.65,14.66,17400.0,14.66,14.66,14.65,14.66,17400.0
2009-04-13 12:15:00,14.66,14.68,14.66,14.68,18000.0,14.66,14.68,14.66,14.68,18000.0
2009-04-13 12:20:00,14.68,14.68,14.67,14.67,16500.0,14.68,14.68,14.67,14.67,16500.0
2009-04-13 12:25:00,14.67,14.68,14.67,14.68,26100.0,14.67,14.68,14.67,14.68,26100.0
2009-04-13 12:30:00,14.68,14.71,14.68,14.69,23700.0,14.68,14.71,14.68,14.69,23700.0
2009-04-13 12:35:00,14.68,14.7,14.68,14.7,21000.0,14.68,14.7,14.68,14.7,21000.0
2009-04-13 12:40:00,14.7,14.71,14.7,14.7,12900.0,14.7,14.71,14.7,14.7,12900.0
2009-04-13 12:45:00,14.7,14.71,14.7,14.71,24900.0,14.7,14.71,14.7,14.71,24900.0
2009-04-13 12:50:00,14.71,14.73,14.71,14.73,23400.0,14.71,14.73,14.71,14.73,23400.0
2009-04-13 12:55:00,14.73,14.76,14.73,14.76,45300.0,14.73,14.76,14.73,14.76,45300.0
2009-04-13 13:00:00,14.76,14.76,14.74,14.74,36300.0,14.76,14.76,14.74,14.74,36300.0
2009-04-13 13:05:00,14.74,14.75,14.73,14.75,24300.0,14.74,14.75,14.73,14.75,24300.0
2009-04-13 13:10:00,14.75,14.76,14.74,14.74,125100.0,14.75,14.76,14.74,14.74,125100.0
2009-04-13 13:15:00,14.74,14.74,14.73,14.73,96000.0,14.74,14.74,14.73,14.73,96000.0
2009-04-13 13:20:00,14.73,14.76,14.73,14.76,78900.0,14.73,14.76,14.73,14.76,78900.0
2009-04-13 13:25:00,14.76,14.76,14.75,14.75,20100.0,14.76,14.76,14.75,14.75,20100.0
2009-04-13 13:30:00,14.75,14.75,14.73,14.73,39300.0,14.75,14.75,14.73,14.73,39300.0
2009-04-13 13:35:00,14.73,14.73,14.7,14.7,33000.0,14.73,14.73,14.7,14.7,33000.0
2009-04-13 13:40:00,14.7,14.71,14.7,14.71,26400.0,14.7,14.71,14.7,14.71,26400.0
2009-04-13 13:45:00,14.71,14.74,14.71,14.73,53700.0,14.71,14.74,14.71,14.73,53700.0
2009-04-13 13:50:00,14.73,14.75,14.73,14.75,31500.0,14.73,14.75,14.73,14.75,31500.0
2009-04-13 13:55:00,14.75,14.75,14.73,14.73,30600.0,14.75,14.75,14.73,14.73,30600.0
2009-04-13 14:00:00,14.73,14.73,14.71,14.71,27000.0,14.73,14.73,14.71,14.71,27000.0
2009-04-13 14:05:00,14.71,14.72,14.71,14.71,52500.0,14.71,14.72,14.71,14.71,52500.0
2009-04-13 14:10:00,14.71,14.71,14.7,14.7,66900.0,14.71,14.71,14.7,14.7,66900.0
2009-04-13 14:15:00,14.7,14.7,14.66,14.66,120300.0,14.7,14.7,14.66,14.66,120300.0
2009-04-13 14:20:00,14.66,14.68,14.66,14.68,31800.0,14.66,14.68,14.66,14.68,31800.0
2009-04-13 14:25:00,14.68,14.68,14.65,14.66,42600.0,14.68,14.68,14.65,14.66,42600.0
2009-04-13 14:30:00,14.66,14.66,14.65,14.66,26100.0,14.66,14.66,14.65,14.66,26100.0
2009-04-13 14:35:00,14.66,14.66,14.65,14.66,27300.0,14.66,14.66,14.65,14.66,27300.0
2009-04-13 14:40:00,14.66,14.66,14.64,14.65,73200.0,14.66,14.66,14.64,14.65,73200.0
2009-04-13 14:45:00,14.65,14.65,14.63,14.64,43800.0,14.65,14.65,14.63,14.64,43800.0
2009-04-13 14:50:00,14.64,14.64,14.63,14.63,40500.0,14.64,14.64,14.63,14.63,40500.0
2009-04-13 14:55:00,14.63,14.64,14.61,14.61,51600.0,14.63,14.64,14.61,14.61,51600.0
2009-04-13 15:00:00,14.61,14.65,14.6,14.64,140100.0,14.61,14.65,14.6,14.64,140100.0
2009-04-13 15:05:00,14.64,14.65,14.64,14.64,126900.0,14.64,14.65,14.64,14.64,126900.0
2009-04-13 15:10:00,14.64,14.65,14.63,14.64,66900.0,14.64,14.65,14.63,14.64,66900.0
2009-04-13 15:15:00,14.64,14.65,14.63,14.63,65400.0,14.64,14.65,14.63,14.63,65400.0
2009-04-13 15:20:00,14.63,14.64,14.63,14.64,71100.0,14.63,14.64,14.63,14.64,71100.0
2009-04-13 15:25:00,14.64,14.65,14.64,14.65,86700.0,14.64,14.65,14.64,14.65,86700.0
2009-04-13 15:30:00,14.65,14.65,14.62,14.63,122100.0,14.65,14.65,14.62,14.63,122100.0
2009-04-13 15:35:00,14.63,14.66,14.62,14.64,116100.0,14.63,14.66,14.62,14.64,116100.0
2009-04-13 15:40:00,14.64,14.67,14.63,14.66,150300.0,14.64,14.67,14.63,14.66,150300.0
2009-04-13 15:45:00,14.66,14.66,14.63,14.63,75300.0,14.66,14.66,14.63,14.63,75300.0
2009-04-13 15:50:00,14.64,14.67,14.6,14.6,200100.0,14.64,14.67,14.6,14.6,200100.0
2009-04-13 15:55:00,14.6,14.63,14.6,14.63,136800.0,14.6,14.63,14.6,14.63,136800.0
2009-04-14 09:30:00,14.42,14.53,14.35,14.38,113400.0,14.42,14.53,14.35,14.38,113400.0
2009-04-14 09:35:00,14.37,14.38,14.31,14.33,301200.0,14.37,14.38,14.31,14.33,301200.0
2009-04-14 09:40:00,14.33,14.34,14.31,14.31,97500.0,14.33,14.34,14.31,14.31,97500.0
2009-04-14 09:45:00,14.31,14.33,14.29,14.3,141600.0,14.31,14.33,14.29,14.3,141600.0
2009-04-14 09:50:00,14.3,14.37,14.28,14.37,79500.0,14.3,14.37,14.28,14.37,79500.0
2009-04-14 09:55:00,14.37,14.46,14.37,14.46,30000.0,14.37,14.46,14.37,14.46,30000.0
2009-04-14 10:00:00,14.46,14.49,14.42,14.42,66300.0,14.46,14.49,14.42,14.42,66300.0
2009-04-14 10:05:00,14.41,14.43,14.37,14.43,69900.0,14.41,14.43,14.37,14.43,69900.0
2009-04-14 10:10:00,14.43,14.5,14.42,14.5,43800.0,14.43,14.5,14.42,14.5,43800.0
2009-04-14 10:15:00,14.5,14.54,14.46,14.53,34800.0,14.5,14.54,14.46,14.53,34800.0
2009-04-14 10:20:00,14.53,14.57,14.53,14.55,80400.0,14.53,14.57,14.53,14.55,80400.0
2009-04-14 10:25:00,14.55,14.57,14.53,14.57,46500.0,14.55,14.57,14.53,14.57,46500.0
2009-04-14 10:30:00,14.57,14.58,14.53,14.53,51300.0,14.57,14.58,14.53,14.53,51300.0
2009-04-14 10:35:00,14.54,14.58,14.54,14.55,22800.0,14.54,14.58,14.54,14.55,22800.0
2009-04-14 10:40:00,14.55,14.58,14.55,14.58,10500.0,14.55,14.58,14.55,14.58,10500.0
2009-04-14 10:45:00,14.58,14.58,14.57,14.58,12900.0,14.58,14.58,14.57,14.58,12900.0
2009-04-14 10:50:00,14.57,14.57,14.52,14.53,21600.0,14.57,14.57,14.52,14.53,21600.0
2009-04-14 10:55:00,14.54,14.54,14.51,14.52,19500.0,14.54,14.54,14.51,14.52,19500.0
2009-04-14 11:00:00,14.51,14.51,14.49,14.5,28200.0,14.51,14.51,14.49,14.5,28200.0
2009-04-14 11:05:00,14.5,14.5,14.46,14.49,33600.0,14.5,14.5,14.46,14.49,33600.0
2009-04-14 11:10:00,14.48,14.49,14.47,14.48,33000.0,14.48,14.49,14.47,14.48,33000.0
2009-04-14 11:15:00,14.48,14.49,14.48,14.49,20700.0,14.48,14.49,14.48,14.49,20700.0
2009-04-14 11:20:00,14.49,14.49,14.48,14.49,27000.0,14.49,14.49,14.48,14.49,27000.0
2009-04-14 11:25:00,14.49,14.49,14.47,14.47,23100.0,14.49,14.49,14.47,14.47,23100.0
2009-04-14 11:30:00,14.46,14.49,14.46,14.47,21600.0,14.46,14.49,14.46,14.47,21600.0
2009-04-14 11:35:00,14.47,14.48,14.46,14.46,12000.0,14.47,14.48,14.46,14.46,12000.0
2009-04-14 11:40:00,14.46,14.47,14.41,14.41,39900.0,14.46,14.47,14.41,14.41,39900.0
2009-04-14 11:45:00,14.42,14.43,14.41,14.42,24600.0,14.42,14.43,14.41,14.42,24600.0
2009-04-14 11:50:00,14.43,14.43,14.41,14.42,13800.0,14.43,14.43,14.41,14.42,13800.0
2009-04-14 11:55:00,14.43,14.43,14.41,14.42,27300.0,14.43,14.43,14.41,14.42,27300.0
2009-04-14 12:00:00,14.42,14.42,14.4,14.4,51900.0,14.42,14.42,14.4,14.4,51900.0
2009-04-14 12:05:00,14.4,14.42,14.4,14.41,57900.0,14.4,14.42,14.4,14.41,57900.0
2009-04-14 12:10:00,14.41,14.42,14.4,14.41,28800.0,14.41,14.42,14.4,14.41,28800.0
2009-04-14 12:15:00,14.41,14.42,14.41,14.41,26400.0,14.41,14.42,14.41,14.41,26400.0
2009-04-14 12:20:00,14.41,14.41,14.4,14.41,35700.0,14.41,14.41,14.4,14.41,35700.0
2009-04-14 12:25:00,14.41,14.43,14.41,14.43,28200.0,14.41,14.43,14.41,14.43,28200.0
2009-04-14 12:30:00,14.43,14.43,14.42,14.42,17400.0,14.43,14.43,14.42,14.42,17400.0
2009-04-14 12:35:00,14.43,14.43,14.42,14.43,33300.0,14.43,14.43,14.42,14.43,33300.0
2009-04-14 12:40:00,14.43,14.43,14.38,14.38,33600.0,14.43,14.43,14.38,14.38,33600.0
2009-04-14 12:45:00,14.38,14.38,14.34,14.35,25800.0,14.38,14.38,14.34,14.35,25800.0
2009-04-14 12:50:00,14.35,14.36,14.34,14.36,37800.0,14.35,14.36,14.34,14.36,37800.0
2009-04-14 12:55:00,14.36,14.38,14.35,14.36,51000.0,14.36,14.38,14.35,14.36,51000.0
2009-04-14 13:00:00,14.35,14.36,14.34,14.35,50400.0,14.35,14.36,14.34,14.35,50400.0
2009-04-14 13:05:00,14.35,14.35,14.34,14.35,30600.0,14.35,14.35,14.34,14.35,30600.0
2009-04-14 13:10:00,14.35,14.36,14.33,14.33,46500.0,14.35,14.36,14.33,14.33,46500.0
2009-04-14 13:15:00,14.33,14.33,14.3,14.31,75000.0,14.33,14.33,14.3,14.31,75000.0
2009-04-14 13:20:00,14.31,14.32,14.31,14.32,53100.0,14.31,14.32,14.31,14.32,53100.0
2009-04-14 13:25:00,14.32,14.32,14.31,14.32,30300.0,14.32,14.32,14.31,14.32,30300.0
2009-04-14 13:30:00,14.33,14.35,14.33,14.34,25500.0,14.33,14.35,14.33,14.34,25500.0
2009-04-14 13:35:00,14.34,14.34,14.32,14.32,19500.0,14.34,14.34,14.32,14.32,19500.0
2009-04-14 13:40:00,14.32,14.33,14.32,14.33,21000.0,14.32,14.33,14.32,14.33,21000.0
2009-04-14 13:45:00,14.32,14.33,14.31,14.31,18900.0,14.32,14.33,14.31,14.31,18900.0
2009-04-14 13:50:00,14.32,14.32,14.31,14.31,22200.0,14.32,14.32,14.31,14.31,22200.0
2009-04-14 13:55:00,14.31,14.34,14.31,14.34,14100.0,14.31,14.34,14.31,14.34,14100.0
2009-04-14 14:00:00,14.34,14.34,14.31,14.31,27300.0,14.34,14.34,14.31,14.31,27300.0
2009-04-14 14:05:00,14.31,14.33,14.31,14.33,21600.0,14.31,14.33,14.31,14.33,21600.0
2009-04-14 14:10:00,14.33,14.34,14.32,14.32,48000.0,14.33,14.34,14.32,14.32,48000.0
2009-04-14 14:15:00,14.32,14.33,14.31,14.33,35400.0,14.32,14.33,14.31,14.33,35400.0
2009-04-14 14:20:00,14.32,14.35,14.32,14.35,38400.0,14.32,14.35,14.32,14.35,38400.0
2009-04-14 14:25:00,14.35,14.35,14.34,14.35,13800.0,14.35,14.35,14.34,14.35,13800.0
2009-04-14 14:30:00,14.35,14.35,14.33,14.34,18000.0,14.35,14.35,14.33,14.34,18000.0
2009-04-14 14:35:00,14.34,14.35,14.33,14.33,31500.0,14.34,14.35,14.33,14.33,31500.0
2009-04-14 14:40:00,14.34,14.35,14.33,14.34,24600.0,14.34,14.35,14.33,14.34,24600.0
2009-04-14 14:45:00,14.35,14.36,14.34,14.35,26700.0,14.35,14.36,14.34,14.35,26700.0
2009-04-14 14:50:00,14.35,14.36,14.34,14.34,77700.0,14.35,14.36,14.34,14.34,77700.0
2009-04-14 14:55:00,14.34,14.34,14.32,14.34,73500.0,14.34,14.34,14.32,14.34,73500.0
2009-04-14 15:00:00,14.35,14.37,14.33,14.34,38700.0,14.35,14.37,14.33,14.34,38700.0
2009-04-14 15:05:00,14.33,14.34,14.32,14.32,12300.0,14.33,14.34,14.32,14.32,12300.0
2009-04-14 15:10:00,14.32,14.33,14.3,14.31,27600.0,14.32,14.33,14.3,14.31,27600.0
2009-04-14 15:15:00,14.3,14.35,14.3,14.35,65400.0,14.3,14.35,14.3,14.35,65400.0
2009-04-14 15:20:00,14.34,14.34,14.32,14.33,22800.0,14.34,14.34,14.32,14.33,22800.0
2009-04-14 15:25:00,14.33,14.33,14.3,14.33,44700.0,14.33,14.33,14.3,14.33,44700.0
2009-04-14 15:30:00,14.33,14.35,14.33,14.34,35700.0,14.33,14.35,14.33,14.34,35700.0
2009-04-14 15:35:00,14.34,14.39,14.34,14.35,48900.0,14.34,14.39,14.34,14.35,48900.0
2009-04-14 15:40:00,14.36,14.38,14.34,14.37,72000.0,14.36,14.38,14.34,14.37,72000.0
2009-04-14 15:45:00,14.36,14.39,14.36,14.36,70200.0,14.36,14.39,14.36,14.36,70200.0
2009-04-14 15:50:00,14.36,14.38,14.33,14.33,84600.0,14.36,14.38,14.33,14.33,84600.0
2009-04-14 15:55:00,14.33,14.35,14.32,14.35,172200.0,14.33,14.35,14.32,14.35,172200.0
2009-04-15 09:30:00,14.43,14.51,14.17,14.17,125400.0,14.43,14.51,14.17,14.17,125400.0
2009-04-15 09:35:00,14.19,14.23,14.15,14.22,121200.0,14.19,14.23,14.15,14.22,121200.0
2009-04-15 09:40:00,14.22,14.27,14.21,14.26,27000.0,14.22,14.27,14.21,14.26,27000.0
2009-04-15 09:45:00,14.26,14.27,14.17,14.17,182400.0,14.26,14.27,14.17,14.17,182400.0
2009-04-15 09:50:00,14.17,14.21,14.16,14.2,136500.0,14.17,14.21,14.16,14.2,136500.0
2009-04-15 09:55:00,14.19,14.23,14.18,14.21,223800.0,14.19,14.23,14.18,14.21,223800.0
2009-04-15 10:00:00,14.21,14.26,14.2,14.23,116100.0,14.21,14.26,14.2,14.23,116100.0
2009-04-15 10:05:00,14.23,14.23,14.17,14.19,81900.0,14.23,14.23,14.17,14.19,81900.0
2009-04-15 10:10:00,14.19,14.2,14.12,14.14,99000.0,14.19,14.2,14.12,14.14,99000.0
2009-04-15 10:15:00,14.14,14.17,14.11,14.13,93600.0,14.14,14.17,14.11,14.13,93600.0
2009-04-15 10:20:00,14.13,14.15,14.1,14.11,189900.0,14.13,14.15,14.1,14.11,189900.0
2009-04-15 10:25:00,14.11,14.13,14.07,14.09,67800.0,14.11,14.13,14.07,14.09,67800.0
2009-04-15 10:30:00,14.09,14.1,14.05,14.09,66000.0,14.09,14.1,14.05,14.09,66000.0
2009-04-15 10:35:00,14.07,14.08,14.05,14.06,39000.0,14.07,14.08,14.05,14.06,39000.0
2009-04-15 10:40:00,14.06,14.07,14.05,14.05,64500.0,14.06,14.07,14.05,14.05,64500.0
2009-04-15 10:45:00,14.05,14.06,13.99,14.0,166500.0,14.05,14.06,13.99,14.0,166500.0
2009-04-15 10:50:00,14.0,14.0,13.94,13.95,121800.0,14.0,14.0,13.94,13.95,121800.0
2009-04-15 10:55:00,13.95,13.96,13.92,13.93,137100.0,13.95,13.96,13.92,13.93,137100.0
2009-04-15 11:00:00,13.94,13.97,13.93,13.93,105900.0,13.94,13.97,13.93,13.93,105900.0
2009-04-15 11:05:00,13.94,13.97,13.92,13.93,144300.0,13.94,13.97,13.92,13.93,144300.0
2009-04-15 11:10:00,13.94,13.97,13.93,13.96,91500.0,13.94,13.97,13.93,13.96,91500.0
2009-04-15 11:15:00,13.96,13.97,13.93,13.93,29100.0,13.96,13.97,13.93,13.93,29100.0
2009-04-15 11:20:00,13.93,13.95,13.93,13.95,52500.0,13.93,13.95,13.93,13.95,52500.0
2009-04-15 11:25:00,13.95,13.95,13.93,13.93,80700.0,13.95,13.95,13.93,13.93,80700.0
2009-04-15 11:30:00,13.93,13.94,13.93,13.94,40800.0,13.93,13.94,13.93,13.94,40800.0
2009-04-15 11:35:00,13.94,13.98,13.94,13.97,64800.0,13.94,13.98,13.94,13.97,64800.0
2009-04-15 11:40:00,13.97,13.97,13.95,13.95,34500.0,13.97,13.97,13.95,13.95,34500.0
2009-04-15 11:45:00,13.95,13.98,13.95,13.97,43200.0,13.95,13.98,13.95,13.97,43200.0
2009-04-15 11:50:00,13.98,13.98,13.94,13.94,75300.0,13.98,13.98,13.94,13.94,75300.0
2009-04-15 11:55:00,13.95,13.95,13.92,13.92,222300.0,13.95,13.95,13.92,13.92,222300.0
2009-04-15 12:00:00,13.92,13.97,13.92,13.97,69900.0,13.92,13.97,13.92,13.97,69900.0
2009-04-15 12:05:00,13.97,13.99,13.97,13.99,18000.0,13.97,13.99,13.97,13.99,18000.0
2009-04-15 12:10:00,13.99,14.02,13.99,14.01,123600.0,13.99,14.02,13.99,14.01,123600.0
2009-04-15 12:15:00,14.01,14.05,14.01,14.04,30600.0,14.01,14.05,14.01,14.04,30600.0
2009-04-15 12:20:00,14.04,14.07,14.04,14.07,37800.0,14.04,14.07,14.04,14.07,37800.0
2009-04-15 12:25:00,14.07,14.08,14.06,14.07,30000.0,14.07,14.08,14.06,14.07,30000.0
2009-04-15 12:30:00,14.07,14.08,14.04,14.05,28200.0,14.07,14.08,14.04,14.05,28200.0
2009-04-15 12:35:00,14.05,14.07,14.05,14.07,8400.0,14.05,14.07,14.05,14.07,8400.0
2009-04-15 12:40:00,14.06,14.08,14.06,14.08,4800.0,14.06,14.08,14.06,14.08,4800.0
2009-04-15 12:45:00,14.08,14.09,14.03,14.03,50100.0,14.08,14.09,14.03,14.03,50100.0
2009-04-15 12:50:00,14.03,14.05,14.03,14.05,12000.0,14.03,14.05,14.03,14.05,12000.0
2009-04-15 12:55:00,14.05,14.06,14.04,14.06,96600.0,14.05,14.06,14.04,14.06,96600.0
2009-04-15 13:00:00,14.06,14.07,14.06,14.07,100500.0,14.06,14.07,14.06,14.07,100500.0
2009-04-15 13:05:00,14.07,14.09,14.07,14.08,21300.0,14.07,14.09,14.07,14.08,21300.0
2009-04-15 13:10:00,14.08,14.11,14.08,14.09,13200.0,14.08,14.11,14.08,14.09,13200.0
2009-04-15 13:15:00,14.09,14.09,14.07,14.08,25800.0,14.09,14.09,14.07,14.08,25800.0
2009-04-15 13:20:00,14.08,14.1,14.08,14.09,16200.0,14.08,14.1,14.08,14.09,16200.0
2009-04-15 13:25:00,14.09,14.1,14.09,14.09,25200.0,14.09,14.1,14.09,14.09,25200.0
2009-04-15 13:30:00,14.09,14.09,14.09,14.09,24300.0,14.09,14.09,14.09,14.09,24300.0
2009-04-15 13:35:00,14.09,14.09,14.09,14.09,27600.0,14.09,14.09,14.09,14.09,27600.0
2009-04-15 13:40:00,14.09,14.09,14.07,14.08,39000.0,14.09,14.09,14.07,14.08,39000.0
2009-04-15 13:45:00,14.08,14.08,14.06,14.06,142800.0,14.08,14.08,14.06,14.06,142800.0
2009-04-15 13:50:00,14.06,14.07,14.05,14.06,72300.0,14.06,14.07,14.05,14.06,72300.0
2009-04-15 13:55:00,14.06,14.06,14.05,14.06,17400.0,14.06,14.06,14.05,14.06,17400.0
2009-04-15 14:00:00,14.06,14.07,14.05,14.06,50700.0,14.06,14.07,14.05,14.06,50700.0
2009-04-15 14:05:00,14.06,14.07,14.05,14.07,27000.0,14.06,14.07,14.05,14.07,27000.0
2009-04-15 14:10:00,14.07,14.07,14.04,14.05,32100.0,14.07,14.07,14.04,14.05,32100.0
2009-04-15 14:15:00,14.05,14.09,14.03,14.04,413700.0,14.05,14.09,14.03,14.04,413700.0
2009-04-15 14:20:00,14.04,14.05,14.04,14.04,56100.0,14.04,14.05,14.04,14.04,56100.0
2009-04-15 14:25:00,14.04,14.04,14.02,14.02,46500.0,14.04,14.04,14.02,14.02,46500.0
2009-04-15 14:30:00,14.02,14.04,14.01,14.04,78300.0,14.02,14.04,14.01,14.04,78300.0
2009-04-15 14:35:00,14.04,14.04,14.02,14.02,67500.0,14.04,14.04,14.02,14.02,67500.0
2009-04-15 14:40:00,14.02,14.03,14.01,14.03,121200.0,14.02,14.03,14.01,14.03,121200.0
2009-04-15 14:45:00,14.03,14.08,14.03,14.08,27900.0,14.03,14.08,14.03,14.08,27900.0
2009-04-15 14:50:00,14.08,14.09,14.07,14.08,67800.0,14.08,14.09,14.07,14.08,67800.0
2009-04-15 14:55:00,14.07,14.07,14.05,14.06,77100.0,14.07,14.07,14.05,14.06,77100.0
2009-04-15 15:00:00,14.06,14.1,14.05,14.09,200400.0,14.06,14.1,14.05,14.09,200400.0
2009-04-15 15:05:00,14.09,14.1,14.06,14.08,79800.0,14.09,14.1,14.06,14.08,79800.0
2009-04-15 15:10:00,14.08,14.13,14.08,14.09,77400.0,14.08,14.13,14.08,14.09,77400.0
2009-04-15 15:15:00,14.09,14.12,14.09,14.11,34500.0,14.09,14.12,14.09,14.11,34500.0
2009-04-15 15:20:00,14.11,14.11,14.07,14.11,73200.0,14.11,14.11,14.07,14.11,73200.0
2009-04-15 15:25:00,14.11,14.11,14.1,14.11,62400.0,14.11,14.11,14.1,14.11,62400.0
2009-04-15 15:30:00,14.11,14.14,14.09,14.14,85500.0,14.11,14.14,14.09,14.14,85500.0
2009-04-15 15:35:00,14.15,14.16,14.12,14.14,81600.0,14.15,14.16,14.12,14.14,81600.0
2009-04-15 15:40:00,14.15,14.2,14.15,14.17,82200.0,14.15,14.2,14.15,14.17,82200.0
2009-04-15 15:45:00,14.17,14.19,14.16,14.19,74700.0,14.17,14.19,14.16,14.19,74700.0
2009-04-15 15:50:00,14.19,14.21,14.18,14.21,99600.0,14.19,14.21,14.18,14.21,99600.0
2009-04-15 15:55:00,14.21,14.27,14.21,14.21,396600.0,14.21,14.27,14.21,14.21,396600.0
2009-04-16 09:30:00,14.13,14.32,14.13,14.23,72600.0,14.13,14.32,14.13,14.23,72600.0
2009-04-16 09:35:00,14.23,14.32,14.2,14.26,42900.0,14.23,14.32,14.2,14.26,42900.0
2009-04-16 09:40:00,14.25,14.25,14.19,14.23,19800.0,14.25,14.25,14.19,14.23,19800.0
2009-04-16 09:45:00,14.23,14.27,14.21,14.27,22500.0,14.23,14.27,14.21,14.27,22500.0
2009-04-16 09:50:00,14.27,14.31,14.27,14.31,26400.0,14.27,14.31,14.27,14.31,26400.0
2009-04-16 09:55:00,14.31,14.36,14.31,14.36,21000.0,14.31,14.36,14.31,14.36,21000.0
2009-04-16 10:00:00,14.37,14.4,14.31,14.31,71700.0,14.37,14.4,14.31,14.31,71700.0
2009-04-16 10:05:00,14.31,14.34,14.3,14.34,35100.0,14.31,14.34,14.3,14.34,35100.0
2009-04-16 10:10:00,14.34,14.37,14.34,14.35,21000.0,14.34,14.37,14.34,14.35,21000.0
2009-04-16 10:15:00,14.35,14.39,14.35,14.39,33600.0,14.35,14.39,14.35,14.39,33600.0
2009-04-16 10:20:00,14.39,14.4,14.37,14.37,21000.0,14.39,14.4,14.37,14.37,21000.0
2009-04-16 10:25:00,14.37,14.39,14.37,14.39,15600.0,14.37,14.39,14.37,14.39,15600.0
2009-04-16 10:30:00,14.4,14.4,14.39,14.4,24300.0,14.4,14.4,14.39,14.4,24300.0
2009-04-16 10:35:00,14.4,14.4,14.37,14.4,30300.0,14.4,14.4,14.37,14.4,30300.0
2009-04-16 10:40:00,14.4,14.41,14.38,14.39,26100.0,14.4,14.41,14.38,14.39,26100.0
2009-04-16 10:45:00,14.37,14.38,14.36,14.36,29700.0,14.37,14.38,14.36,14.36,29700.0
2009-04-16 10:50:00,14.37,14.38,14.33,14.34,41100.0,14.37,14.38,14.33,14.34,41100.0
2009-04-16 10:55:00,14.33,14.36,14.3,14.3,66900.0,14.33,14.36,14.3,14.3,66900.0
2009-04-16 11:00:00,14.3,14.31,14.26,14.28,92700.0,14.3,14.31,14.26,14.28,92700.0
2009-04-16 11:05:00,14.28,14.29,14.23,14.24,47400.0,14.28,14.29,14.23,14.24,47400.0
2009-04-16 11:10:00,14.24,14.29,14.24,14.29,47700.0,14.24,14.29,14.24,14.29,47700.0
2009-04-16 11:15:00,14.3,14.34,14.28,14.34,30900.0,14.3,14.34,14.28,14.34,30900.0
2009-04-16 11:20:00,14.34,14.36,14.33,14.33,61200.0,14.34,14.36,14.33,14.33,61200.0
2009-04-16 11:25:00,14.34,14.36,14.32,14.36,32400.0,14.34,14.36,14.32,14.36,32400.0
2009-04-16 11:30:00,14.36,14.38,14.34,14.36,42000.0,14.36,14.38,14.34,14.36,42000.0
2009-04-16 11:35:00,14.36,14.39,14.36,14.37,33900.0,14.36,14.39,14.36,14.37,33900.0
2009-04-16 11:40:00,14.38,14.4,14.38,14.4,27300.0,14.38,14.4,14.38,14.4,27300.0
2009-04-16 11:45:00,14.39,14.41,14.37,14.39,48000.0,14.39,14.41,14.37,14.39,48000.0
2009-04-16 11:50:00,14.38,14.41,14.37,14.39,28500.0,14.38,14.41,14.37,14.39,28500.0
2009-04-16 11:55:00,14.38,14.39,14.35,14.35,32700.0,14.38,14.39,14.35,14.35,32700.0
2009-04-16 12:00:00,14.35,14.36,14.35,14.35,18600.0,14.35,14.36,14.35,14.35,18600.0
2009-04-16 12:05:00,14.35,14.36,14.35,14.35,13800.0,14.35,14.36,14.35,14.35,13800.0
2009-04-16 12:10:00,14.36,14.36,14.35,14.36,61800.0,14.36,14.36,14.35,14.36,61800.0
2009-04-16 12:15:00,14.36,14.4,14.36,14.4,50100.0,14.36,14.4,14.36,14.4,50100.0
2009-04-16 12:20:00,14.4,14.41,14.39,14.39,21000.0,14.4,14.41,14.39,14.39,21000.0
2009-04-16 12:25:00,14.38,14.4,14.36,14.4,103800.0,14.38,14.4,14.36,14.4,103800.0
2009-04-16 12:30:00,14.4,14.43,14.4,14.42,50100.0,14.4,14.43,14.4,14.42,50100.0
2009-04-16 12:35:00,14.41,14.46,14.41,14.46,40800.0,14.41,14.46,14.41,14.46,40800.0
2009-04-16 12:40:00,14.46,14.46,14.45,14.45,14100.0,14.46,14.46,14.45,14.45,14100.0
2009-04-16 12:45:00,14.45,14.47,14.42,14.43,52500.0,14.45,14.47,14.42,14.43,52500.0
2009-04-16 12:50:00,14.43,14.43,14.42,14.43,51900.0,14.43,14.43,14.42,14.43,51900.0
2009-04-16 12:55:00,14.43,14.43,14.42,14.43,35400.0,14.43,14.43,14.42,14.43,35400.0
2009-04-16 13:00:00,14.42,14.43,14.42,14.43,24900.0,14.42,14.43,14.42,14.43,24900.0
2009-04-16 13:05:00,14.43,14.43,14.42,14.43,13800.0,14.43,14.43,14.42,14.43,13800.0
2009-04-16 13:10:00,14.42,14.43,14.41,14.42,48600.0,14.42,14.43,14.41,14.42,48600.0
2009-04-16 13:15:00,14.42,14.42,14.39,14.39,96900.0,14.42,14.42,14.39,14.39,96900.0
2009-04-16 13:20:00,14.4,14.4,14.4,14.4,21000.0,14.4,14.4,14.4,14.4,21000.0
2009-04-16 13:25:00,14.4,14.4,14.39,14.4,58200.0,14.4,14.4,14.39,14.4,58200.0
2009-04-16 13:30:00,14.4,14.4,14.39,14.39,25800.0,14.4,14.4,14.39,14.39,25800.0
2009-04-16 13:35:00,14.39,14.4,14.38,14.39,30600.0,14.39,14.4,14.38,14.39,30600.0
2009-04-16 13:40:00,14.38,14.4,14.38,14.4,22800.0,14.38,14.4,14.38,14.4,22800.0
2009-04-16 13:45:00,14.41,14.43,14.41,14.41,11400.0,14.41,14.43,14.41,14.41,11400.0
2009-04-16 13:50:00,14.41,14.46,14.41,14.44,70500.0,14.41,14.46,14.41,14.44,70500.0
2009-04-16 13:55:00,14.45,14.45,14.44,14.45,100500.0,14.45,14.45,14.44,14.45,100500.0
2009-04-16 14:00:00,14.45,14.45,14.42,14.42,73500.0,14.45,14.45,14.42,14.42,73500.0
2009-04-16 14:05:00,14.43,14.44,14.42,14.43,18600.0,14.43,14.44,14.42,14.43,18600.0
2009-04-16 14:10:00,14.44,14.46,14.43,14.46,20100.0,14.44,14.46,14.43,14.46,20100.0
2009-04-16 14:15:00,14.46,14.46,14.43,14.44,24600.0,14.46,14.46,14.43,14.44,24600.0
2009-04-16 14:20:00,14.44,14.45,14.42,14.42,23400.0,14.44,14.45,14.42,14.42,23400.0
2009-04-16 14:25:00,14.43,14.44,14.43,14.44,12900.0,14.43,14.44,14.43,14.44,12900.0
2009-04-16 14:30:00,14.44,14.48,14.44,14.47,21000.0,14.44,14.48,14.44,14.47,21000.0
2009-04-16 14:35:00,14.47,14.51,14.47,14.51,30600.0,14.47,14.51,14.47,14.51,30600.0
2009-04-16 14:40:00,14.51,14.52,14.51,14.51,28800.0,14.51,14.52,14.51,14.51,28800.0
2009-04-16 14:45:00,14.52,14.54,14.52,14.54,87600.0,14.52,14.54,14.52,14.54,87600.0
2009-04-16 14:50:00,14.53,14.6,14.53,14.6,58800.0,14.53,14.6,14.53,14.6,58800.0
2009-04-16 14:55:00,14.61,14.62,14.58,14.58,57300.0,14.61,14.62,14.58,14.58,57300.0
2009-04-16 15:00:00,14.58,14.6,14.55,14.55,78000.0,14.58,14.6,14.55,14.55,78000.0
2009-04-16 15:05:00,14.55,14.59,14.53,14.58,70200.0,14.55,14.59,14.53,14.58,70200.0
2009-04-16 15:10:00,14.58,14.61,14.58,14.6,24000.0,14.58,14.61,14.58,14.6,24000.0
2009-04-16 15:15:00,14.6,14.6,14.58,14.58,29400.0,14.6,14.6,14.58,14.58,29400.0
2009-04-16 15:20:00,14.59,14.61,14.58,14.59,31200.0,14.59,14.61,14.58,14.59,31200.0
2009-04-16 15:25:00,14.58,14.59,14.54,14.56,67800.0,14.58,14.59,14.54,14.56,67800.0
2009-04-16 15:30:00,14.56,14.57,14.55,14.56,83100.0,14.56,14.57,14.55,14.56,83100.0
2009-04-16 15:35:00,14.55,14.59,14.55,14.59,48900.0,14.55,14.59,14.55,14.59,48900.0
2009-04-16 15:40:00,14.59,14.59,14.5,14.52,153000.0,14.59,14.59,14.5,14.52,153000.0
2009-04-16 15:45:00,14.52,14.56,14.51,14.54,141000.0,14.52,14.56,14.51,14.54,141000.0
2009-04-16 15:50:00,14.54,14.57,14.51,14.56,142800.0,14.54,14.57,14.51,14.56,142800.0
2009-04-16 15:55:00,14.56,14.57,14.47,14.53,198300.0,14.56,14.57,14.47,14.53,198300.0
2009-04-17 09:30:00,14.53,14.6,14.47,14.48,87900.0,14.53,14.6,14.47,14.48,87900.0
2009-04-17 09:35:00,14.48,14.49,14.3,14.32,97200.0,14.48,14.49,14.3,14.32,97200.0
2009-04-17 09:40:00,14.31,14.34,14.3,14.3,41700.0,14.31,14.34,14.3,14.3,41700.0
2009-04-17 09:45:00,14.3,14.31,14.28,14.31,72300.0,14.3,14.31,14.28,14.31,72300.0
2009-04-17 09:50:00,14.31,14.31,14.19,14.2,169800.0,14.31,14.31,14.19,14.2,169800.0
2009-04-17 09:55:00,14.2,14.3,14.19,14.29,165600.0,14.2,14.3,14.19,14.29,165600.0
2009-04-17 10:00:00,14.29,14.3,14.27,14.29,52800.0,14.29,14.3,14.27,14.29,52800.0
2009-04-17 10:05:00,14.29,14.3,14.27,14.28,81300.0,14.29,14.3,14.27,14.28,81300.0
2009-04-17 10:10:00,14.28,14.29,14.26,14.26,33900.0,14.28,14.29,14.26,14.26,33900.0
2009-04-17 10:15:00,14.27,14.29,14.27,14.28,213900.0,14.27,14.29,14.27,14.28,213900.0
2009-04-17 10:20:00,14.28,14.28,14.28,14.28,22500.0,14.28,14.28,14.28,14.28,22500.0
2009-04-17 10:25:00,14.28,14.28,14.28,14.28,18000.0,14.28,14.28,14.28,14.28,18000.0
2009-04-17 10:30:00,14.28,14.28,14.28,14.28,13200.0,14.28,14.28,14.28,14.28,13200.0
2009-04-17 10:35:00,14.28,14.28,14.28,14.28,26100.0,14.28,14.28,14.28,14.28,26100.0
2009-04-17 10:40:00,14.28,14.28,14.28,14.28,40200.0,14.28,14.28,14.28,14.28,40200.0
2009-04-17 10:45:00,14.28,14.28,14.28,14.28,201900.0,14.28,14.28,14.28,14.28,201900.0
2009-04-17 10:50:00,14.28,14.28,14.28,14.28,48900.0,14.28,14.28,14.28,14.28,48900.0
2009-04-17 10:55:00,14.28,14.28,14.28,14.28,24000.0,14.28,14.28,14.28,14.28,24000.0
2009-04-17 11:00:00,14.28,14.28,14.23,14.23,201900.0,14.28,14.28,14.23,14.23,201900.0
2009-04-17 11:05:00,14.23,14.27,14.23,14.27,33600.0,14.23,14.27,14.23,14.27,33600.0
2009-04-17 11:10:00,14.27,14.29,14.27,14.28,80100.0,14.27,14.29,14.27,14.28,80100.0
2009-04-17 11:15:00,14.28,14.3,14.27,14.27,88500.0,14.28,14.3,14.27,14.27,88500.0
2009-04-17 11:20:00,14.27,14.3,14.27,14.29,75000.0,14.27,14.3,14.27,14.29,75000.0
2009-04-17 11:25:00,14.29,14.3,14.29,14.3,40500.0,14.29,14.3,14.29,14.3,40500.0
2009-04-17 11:30:00,14.29,14.3,14.27,14.3,92700.0,14.29,14.3,14.27,14.3,92700.0
2009-04-17 11:35:00,14.3,14.33,14.3,14.31,40500.0,14.3,14.33,14.3,14.31,40500.0
2009-04-17 11:40:00,14.31,14.35,14.31,14.33,53100.0,14.31,14.35,14.31,14.33,53100.0
2009-04-17 11:45:00,14.33,14.34,14.3,14.31,43200.0,14.33,14.34,14.3,14.31,43200.0
2009-04-17 11:50:00,14.31,14.31,14.31,14.31,17700.0,14.31,14.31,14.31,14.31,17700.0
2009-04-17 11:55:00,14.31,14.31,14.3,14.3,29400.0,14.31,14.31,14.3,14.3,29400.0
2009-04-17 12:00:00,14.31,14.32,14.31,14.31,21600.0,14.31,14.32,14.31,14.31,21600.0
2009-04-17 12:05:00,14.31,14.32,14.31,14.31,15600.0,14.31,14.32,14.31,14.31,15600.0
2009-04-17 12:10:00,14.31,14.32,14.31,14.31,13500.0,14.31,14.32,14.31,14.31,13500.0
2009-04-17 12:15:00,14.31,14.31,14.3,14.3,61800.0,14.31,14.31,14.3,14.3,61800.0
2009-04-17 12:20:00,14.3,14.31,14.29,14.29,38400.0,14.3,14.31,14.29,14.29,38400.0
2009-04-17 12:25:00,14.3,14.35,14.29,14.35,257700.0,14.3,14.35,14.29,14.35,257700.0
2009-04-17 12:30:00,14.34,14.35,14.33,14.34,115800.0,14.34,14.35,14.33,14.34,115800.0
2009-04-17 12:35:00,14.34,14.34,14.32,14.32,22500.0,14.34,14.34,14.32,14.32,22500.0
2009-04-17 12:40:00,14.32,14.33,14.32,14.33,21600.0,14.32,14.33,14.32,14.33,21600.0
2009-04-17 12:45:00,14.33,14.34,14.33,14.33,57900.0,14.33,14.34,14.33,14.33,57900.0
2009-04-17 12:50:00,14.34,14.34,14.33,14.33,34200.0,14.34,14.34,14.33,14.33,34200.0
2009-04-17 12:55:00,14.33,14.34,14.33,14.33,8400.0,14.33,14.34,14.33,14.33,8400.0
2009-04-17 13:00:00,14.33,14.33,14.32,14.32,5400.0,14.33,14.33,14.32,14.32,5400.0
2009-04-17 13:05:00,14.32,14.33,14.31,14.31,341700.0,14.32,14.33,14.31,14.31,341700.0
2009-04-17 13:10:00,14.31,14.33,14.3,14.31,33000.0,14.31,14.33,14.3,14.31,33000.0
2009-04-17 13:15:00,14.3,14.31,14.28,14.29,52200.0,14.3,14.31,14.28,14.29,52200.0
2009-04-17 13:20:00,14.29,14.3,14.28,14.28,27300.0,14.29,14.3,14.28,14.28,27300.0
2009-04-17 13:25:00,14.28,14.28,14.27,14.27,42900.0,14.28,14.28,14.27,14.27,42900.0
2009-04-17 13:30:00,14.27,14.31,14.27,14.31,49500.0,14.27,14.31,14.27,14.31,49500.0
2009-04-17 13:35:00,14.31,14.32,14.29,14.29,84600.0,14.31,14.32,14.29,14.29,84600.0
2009-04-17 13:40:00,14.29,14.3,14.28,14.3,43500.0,14.29,14.3,14.28,14.3,43500.0
2009-04-17 13:45:00,14.3,14.32,14.3,14.3,49500.0,14.3,14.32,14.3,14.3,49500.0
2009-04-17 13:50:00,14.3,14.31,14.3,14.31,33600.0,14.3,14.31,14.3,14.31,33600.0
2009-04-17 13:55:00,14.31,14.32,14.29,14.3,56700.0,14.31,14.32,14.29,14.3,56700.0
2009-04-17 14:00:00,14.3,14.31,14.29,14.3,39000.0,14.3,14.31,14.29,14.3,39000.0
2009-04-17 14:05:00,14.3,14.31,14.28,14.28,43500.0,14.3,14.31,14.28,14.28,43500.0
2009-04-17 14:10:00,14.29,14.29,14.26,14.27,42600.0,14.29,14.29,14.26,14.27,42600.0
2009-04-17 14:15:00,14.26,14.28,14.26,14.28,29100.0,14.26,14.28,14.26,14.28,29100.0
2009-04-17 14:20:00,14.28,14.28,14.27,14.28,34500.0,14.28,14.28,14.27,14.28,34500.0
2009-04-17 14:25:00,14.28,14.28,14.27,14.27,25200.0,14.28,14.28,14.27,14.27,25200.0
2009-04-17 14:30:00,14.27,14.29,14.27,14.28,30300.0,14.27,14.29,14.27,14.28,30300.0
2009-04-17 14:35:00,14.28,14.29,14.27,14.28,23100.0,14.28,14.29,14.27,14.28,23100.0
2009-04-17 14:40:00,14.28,14.29,14.27,14.29,54000.0,14.28,14.29,14.27,14.29,54000.0
2009-04-17 14:45:00,14.29,14.3,14.27,14.27,67800.0,14.29,14.3,14.27,14.27,67800.0
2009-04-17 14:50:00,14.27,14.27,14.25,14.25,45300.0,14.27,14.27,14.25,14.25,45300.0
2009-04-17 14:55:00,14.26,14.26,14.24,14.24,22200.0,14.26,14.26,14.24,14.24,22200.0
2009-04-17 15:00:00,14.24,14.27,14.24,14.27,39000.0,14.24,14.27,14.24,14.27,39000.0
2009-04-17 15:05:00,14.27,14.28,14.26,14.27,45300.0,14.27,14.28,14.26,14.27,45300.0
2009-04-17 15:10:00,14.27,14.29,14.27,14.28,303900.0,14.27,14.29,14.27,14.28,303900.0
2009-04-17 15:15:00,14.28,14.28,14.28,14.28,29100.0,14.28,14.28,14.28,14.28,29100.0
2009-04-17 15:20:00,14.28,14.31,14.27,14.31,87900.0,14.28,14.31,14.27,14.31,87900.0
2009-04-17 15:25:00,14.31,14.32,14.28,14.28,138600.0,14.31,14.32,14.28,14.28,138600.0
2009-04-17 15:30:00,14.28,14.29,14.24,14.24,69300.0,14.28,14.29,14.24,14.24,69300.0
2009-04-17 15:35:00,14.24,14.25,14.23,14.23,71700.0,14.24,14.25,14.23,14.23,71700.0
2009-04-17 15:40:00,14.23,14.28,14.23,14.26,147900.0,14.23,14.28,14.23,14.26,147900.0
2009-04-17 15:45:00,14.27,14.28,14.25,14.25,225300.0,14.27,14.28,14.25,14.25,225300.0
2009-04-17 15:50:00,14.25,14.25,14.23,14.23,261600.0,14.25,14.25,14.23,14.23,261600.0
2009-04-17 15:55:00,14.23,14.24,14.21,14.22,397500.0,14.23,14.24,14.21,14.22,397500.0
2009-04-20 09:30:00,14.21,14.22,14.12,14.12,102600.0,14.21,14.22,14.12,14.12,102600.0
2009-04-20 09:35:00,14.13,14.25,14.13,14.16,75300.0,14.13,14.25,14.13,14.16,75300.0
2009-04-20 09:40:00,14.16,14.17,14.13,14.15,53400.0,14.16,14.17,14.13,14.15,53400.0
2009-04-20 09:45:00,14.15,14.17,14.13,14.14,57900.0,14.15,14.17,14.13,14.14,57900.0
2009-04-20 09:50:00,14.14,14.17,14.12,14.16,46800.0,14.14,14.17,14.12,14.16,46800.0
2009-04-20 09:55:00,14.16,14.17,14.11,14.16,57000.0,14.16,14.17,14.11,14.16,57000.0
2009-04-20 10:00:00,14.16,14.18,14.15,14.16,51300.0,14.16,14.18,14.15,14.16,51300.0
2009-04-20 10:05:00,14.16,14.22,14.16,14.22,45000.0,14.16,14.22,14.16,14.22,45000.0
2009-04-20 10:10:00,14.22,14.23,14.18,14.19,40800.0,14.22,14.23,14.18,14.19,40800.0
2009-04-20 10:15:00,14.16,14.17,14.11,14.14,83700.0,14.16,14.17,14.11,14.14,83700.0
2009-04-20 10:20:00,14.14,14.14,14.08,14.1,44400.0,14.14,14.14,14.08,14.1,44400.0
2009-04-20 10:25:00,14.1,14.12,14.1,14.12,27600.0,14.1,14.12,14.1,14.12,27600.0
2009-04-20 10:30:00,14.13,14.15,14.13,14.14,51300.0,14.13,14.15,14.13,14.14,51300.0
2009-04-20 10:35:00,14.15,14.22,14.15,14.22,78900.0,14.15,14.22,14.15,14.22,78900.0
2009-04-20 10:40:00,14.21,14.21,14.19,14.19,44700.0,14.21,14.21,14.19,14.19,44700.0
2009-04-20 10:45:00,14.19,14.19,14.15,14.15,19200.0,14.19,14.19,14.15,14.15,19200.0
2009-04-20 10:50:00,14.15,14.2,14.14,14.19,139200.0,14.15,14.2,14.14,14.19,139200.0
2009-04-20 10:55:00,14.19,14.21,14.19,14.2,32700.0,14.19,14.21,14.19,14.2,32700.0
2009-04-20 11:00:00,14.2,14.21,14.18,14.18,46500.0,14.2,14.21,14.18,14.18,46500.0
2009-04-20 11:05:00,14.18,14.2,14.17,14.19,12900.0,14.18,14.2,14.17,14.19,12900.0
2009-04-20 11:10:00,14.19,14.22,14.19,14.21,61500.0,14.19,14.22,14.19,14.21,61500.0
2009-04-20 11:15:00,14.22,14.24,14.21,14.23,63000.0,14.22,14.24,14.21,14.23,63000.0
2009-04-20 11:20:00,14.23,14.25,14.23,14.25,35700.0,14.23,14.25,14.23,14.25,35700.0
2009-04-20 11:25:00,14.24,14.29,14.24,14.29,55200.0,14.24,14.29,14.24,14.29,55200.0
2009-04-20 11:30:00,14.28,14.28,14.24,14.24,61200.0,14.28,14.28,14.24,14.24,61200.0
2009-04-20 11:35:00,14.25,14.25,14.24,14.25,25500.0,14.25,14.25,14.24,14.25,25500.0
2009-04-20 11:40:00,14.25,14.25,14.24,14.24,12000.0,14.25,14.25,14.24,14.24,12000.0
2009-04-20 11:45:00,14.24,14.27,14.24,14.26,61500.0,14.24,14.27,14.24,14.26,61500.0
2009-04-20 11:50:00,14.26,14.28,14.26,14.28,32700.0,14.26,14.28,14.26,14.28,32700.0
2009-04-20 11:55:00,14.28,14.28,14.25,14.26,36600.0,14.28,14.28,14.25,14.26,36600.0
2009-04-20 12:00:00,14.26,14.26,14.24,14.24,17400.0,14.26,14.26,14.24,14.24,17400.0
2009-04-20 12:05:00,14.24,14.25,14.24,14.25,25500.0,14.24,14.25,14.24,14.25,25500.0
2009-04-20 12:10:00,14.25,14.29,14.24,14.29,18900.0,14.25,14.29,14.24,14.29,18900.0
2009-04-20 12:15:00,14.29,14.3,14.29,14.29,25200.0,14.29,14.3,14.29,14.29,25200.0
2009-04-20 12:20:00,14.3,14.38,14.29,14.35,182400.0,14.3,14.38,14.29,14.35,182400.0
2009-04-20 12:25:00,14.35,14.35,14.33,14.34,18300.0,14.35,14.35,14.33,14.34,18300.0
2009-04-20 12:30:00,14.34,14.34,14.32,14.34,35400.0,14.34,14.34,14.32,14.34,35400.0
2009-04-20 12:35:00,14.34,14.34,14.32,14.32,16500.0,14.34,14.34,14.32,14.32,16500.0
2009-04-20 12:40:00,14.32,14.36,14.32,14.36,22800.0,14.32,14.36,14.32,14.36,22800.0
2009-04-20 12:45:00,14.35,14.36,14.35,14.35,21600.0,14.35,14.36,14.35,14.35,21600.0
2009-04-20 12:50:00,14.34,14.35,14.34,14.34,18900.0,14.34,14.35,14.34,14.34,18900.0
2009-04-20 12:55:00,14.34,14.35,14.33,14.35,21900.0,14.34,14.35,14.33,14.35,21900.0
2009-04-20 13:00:00,14.35,14.35,14.35,14.35,11100.0,14.35,14.35,14.35,14.35,11100.0
2009-04-20 13:05:00,14.35,14.35,14.34,14.34,13800.0,14.35,14.35,14.34,14.34,13800.0
2009-04-20 13:10:00,14.34,14.34,14.33,14.33,36000.0,14.34,14.34,14.33,14.33,36000.0
2009-04-20 13:15:00,14.33,14.33,14.32,14.32,73500.0,14.33,14.33,14.32,14.32,73500.0
2009-04-20 13:20:00,14.32,14.33,14.32,14.32,35700.0,14.32,14.33,14.32,14.32,35700.0
2009-04-20 13:25:00,14.32,14.34,14.32,14.34,60000.0,14.32,14.34,14.32,14.34,60000.0
2009-04-20 13:30:00,14.34,14.34,14.34,14.34,13500.0,14.34,14.34,14.34,14.34,13500.0
2009-04-20 13:35:00,14.34,14.35,14.34,14.34,80100.0,14.34,14.35,14.34,14.34,80100.0
2009-04-20 13:40:00,14.34,14.35,14.34,14.35,43500.0,14.34,14.35,14.34,14.35,43500.0
2009-04-20 13:45:00,14.35,14.38,14.35,14.36,69300.0,14.35,14.38,14.35,14.36,69300.0
2009-04-20 13:50:00,14.36,14.37,14.36,14.37,21900.0,14.36,14.37,14.36,14.37,21900.0
2009-04-20 13:55:00,14.37,14.38,14.36,14.37,91800.0,14.37,14.38,14.36,14.37,91800.0
2009-04-20 14:00:00,14.36,14.36,14.3,14.3,127200.0,14.36,14.36,14.3,14.3,127200.0
2009-04-20 14:05:00,14.3,14.31,14.27,14.31,49500.0,14.3,14.31,14.27,14.31,49500.0
2009-04-20 14:10:00,14.31,14.31,14.27,14.28,22200.0,14.31,14.31,14.27,14.28,22200.0
2009-04-20 14:15:00,14.28,14.34,14.28,14.34,45300.0,14.28,14.34,14.28,14.34,45300.0
2009-04-20 14:20:00,14.33,14.35,14.33,14.35,24300.0,14.33,14.35,14.33,14.35,24300.0
2009-04-20 14:25:00,14.35,14.39,14.35,14.39,32700.0,14.35,14.39,14.35,14.39,32700.0
2009-04-20 14:30:00,14.39,14.39,14.39,14.39,31800.0,14.39,14.39,14.39,14.39,31800.0
2009-04-20 14:35:00,14.39,14.4,14.38,14.39,101700.0,14.39,14.4,14.38,14.39,101700.0
2009-04-20 14:40:00,14.39,14.44,14.39,14.44,51900.0,14.39,14.44,14.39,14.44,51900.0
2009-04-20 14:45:00,14.44,14.44,14.41,14.41,47400.0,14.44,14.44,14.41,14.41,47400.0
2009-04-20 14:50:00,14.41,14.42,14.41,14.41,71400.0,14.41,14.42,14.41,14.41,71400.0
2009-04-20 14:55:00,14.41,14.41,14.38,14.4,72300.0,14.41,14.41,14.38,14.4,72300.0
2009-04-20 15:00:00,14.4,14.4,14.36,14.37,74100.0,14.4,14.4,14.36,14.37,74100.0
2009-04-20 15:05:00,14.37,14.38,14.35,14.37,67200.0,14.37,14.38,14.35,14.37,67200.0
2009-04-20 15:10:00,14.37,14.4,14.36,14.4,52800.0,14.37,14.4,14.36,14.4,52800.0
2009-04-20 15:15:00,14.4,14.41,14.39,14.39,70800.0,14.4,14.41,14.39,14.39,70800.0
2009-04-20 15:20:00,14.39,14.41,14.38,14.38,57300.0,14.39,14.41,14.38,14.38,57300.0
2009-04-20 15:25:00,14.39,14.43,14.38,14.43,58500.0,14.39,14.43,14.38,14.43,58500.0
2009-04-20 15:30:00,14.43,14.48,14.43,14.45,143400.0,14.43,14.48,14.43,14.45,143400.0
2009-04-20 15:35:00,14.45,14.48,14.45,14.45,69900.0,14.45,14.48,14.45,14.45,69900.0
2009-04-20 15:40:00,14.44,14.48,14.44,14.47,111600.0,14.44,14.48,14.44,14.47,111600.0
2009-04-20 15:45:00,14.47,14.49,14.46,14.48,127500.0,14.47,14.49,14.46,14.48,127500.0
2009-04-20 15:50:00,14.47,14.47,14.42,14.43,146700.0,14.47,14.47,14.42,14.43,146700.0
2009-04-20 15:55:00,14.43,14.46,14.43,14.43,270000.0,14.43,14.46,14.43,14.43,270000.0
2009-04-21 09:30:00,14.45,14.49,14.4,14.44,83400.0,14.45,14.49,14.4,14.44,83400.0
2009-04-21 09:35:00,14.45,14.54,14.42,14.42,39300.0,14.45,14.54,14.42,14.42,39300.0
2009-04-21 09:40:00,14.42,14.45,14.37,14.37,62700.0,14.42,14.45,14.37,14.37,62700.0
2009-04-21 09:45:00,14.37,14.39,14.35,14.37,93000.0,14.37,14.39,14.35,14.37,93000.0
2009-04-21 09:50:00,14.37,14.4,14.36,14.38,85500.0,14.37,14.4,14.36,14.38,85500.0
2009-04-21 09:55:00,14.37,14.38,14.32,14.34,39000.0,14.37,14.38,14.32,14.34,39000.0
2009-04-21 10:00:00,14.33,14.35,14.24,14.25,117900.0,14.33,14.35,14.24,14.25,117900.0
2009-04-21 10:05:00,14.26,14.28,14.25,14.25,59700.0,14.26,14.28,14.25,14.25,59700.0
2009-04-21 10:10:00,14.26,14.26,14.17,14.18,120900.0,14.26,14.26,14.17,14.18,120900.0
2009-04-21 10:15:00,14.19,14.19,14.13,14.14,67800.0,14.19,14.19,14.13,14.14,67800.0
2009-04-21 10:20:00,14.14,14.17,14.13,14.17,47700.0,14.14,14.17,14.13,14.17,47700.0
2009-04-21 10:25:00,14.17,14.2,14.16,14.18,77400.0,14.17,14.2,14.16,14.18,77400.0
2009-04-21 10:30:00,14.18,14.18,14.16,14.18,56100.0,14.18,14.18,14.16,14.18,56100.0
2009-04-21 10:35:00,14.19,14.23,14.19,14.23,62400.0,14.19,14.23,14.19,14.23,62400.0
2009-04-21 10:40:00,14.23,14.24,14.2,14.2,48300.0,14.23,14.24,14.2,14.2,48300.0
2009-04-21 10:45:00,14.2,14.2,14.18,14.19,43500.0,14.2,14.2,14.18,14.19,43500.0
2009-04-21 10:50:00,14.18,14.2,14.18,14.2,24600.0,14.18,14.2,14.18,14.2,24600.0
2009-04-21 10:55:00,14.2,14.25,14.2,14.22,47400.0,14.2,14.25,14.2,14.22,47400.0
2009-04-21 11:00:00,14.23,14.24,14.21,14.24,52800.0,14.23,14.24,14.21,14.24,52800.0
2009-04-21 11:05:00,14.24,14.26,14.24,14.24,43200.0,14.24,14.26,14.24,14.24,43200.0
2009-04-21 11:10:00,14.24,14.27,14.24,14.26,14700.0,14.24,14.27,14.24,14.26,14700.0
2009-04-21 11:15:00,14.27,14.29,14.27,14.29,22800.0,14.27,14.29,14.27,14.29,22800.0
2009-04-21 11:20:00,14.29,14.3,14.23,14.24,68400.0,14.29,14.3,14.23,14.24,68400.0
2009-04-21 11:25:00,14.24,14.27,14.23,14.27,355800.0,14.24,14.27,14.23,14.27,355800.0
2009-04-21 11:30:00,14.27,14.28,14.26,14.27,101100.0,14.27,14.28,14.26,14.27,101100.0
2009-04-21 11:35:00,14.26,14.29,14.24,14.24,51900.0,14.26,14.29,14.24,14.24,51900.0
2009-04-21 11:40:00,14.24,14.27,14.24,14.25,57300.0,14.24,14.27,14.24,14.25,57300.0
2009-04-21 11:45:00,14.26,14.26,14.25,14.25,27600.0,14.26,14.26,14.25,14.25,27600.0
2009-04-21 11:50:00,14.25,14.25,14.22,14.23,66900.0,14.25,14.25,14.22,14.23,66900.0
2009-04-21 11:55:00,14.23,14.23,14.19,14.19,68700.0,14.23,14.23,14.19,14.19,68700.0
2009-04-21 12:00:00,14.19,14.2,14.18,14.19,64800.0,14.19,14.2,14.18,14.19,64800.0
2009-04-21 12:05:00,14.19,14.19,14.15,14.17,124800.0,14.19,14.19,14.15,14.17,124800.0
2009-04-21 12:10:00,14.17,14.18,14.17,14.17,19500.0,14.17,14.18,14.17,14.17,19500.0
2009-04-21 12:15:00,14.17,14.21,14.13,14.14,102900.0,14.17,14.21,14.13,14.14,102900.0
2009-04-21 12:20:00,14.13,14.15,14.13,14.14,42900.0,14.13,14.15,14.13,14.14,42900.0
2009-04-21 12:25:00,14.14,14.16,14.13,14.13,94800.0,14.14,14.16,14.13,14.13,94800.0
2009-04-21 12:30:00,14.13,14.14,14.1,14.11,201000.0,14.13,14.14,14.1,14.11,201000.0
2009-04-21 12:35:00,14.12,14.12,14.11,14.11,66600.0,14.12,14.12,14.11,14.11,66600.0
2009-04-21 12:40:00,14.11,14.12,14.09,14.09,30900.0,14.11,14.12,14.09,14.09,30900.0
2009-04-21 12:45:00,14.1,14.1,14.07,14.09,37200.0,14.1,14.1,14.07,14.09,37200.0
2009-04-21 12:50:00,14.09,14.12,14.09,14.12,26100.0,14.09,14.12,14.09,14.12,26100.0
2009-04-21 12:55:00,14.12,14.14,14.1,14.1,39600.0,14.12,14.14,14.1,14.1,39600.0
2009-04-21 13:00:00,14.1,14.14,14.09,14.14,29100.0,14.1,14.14,14.09,14.14,29100.0
2009-04-21 13:05:00,14.14,14.14,14.13,14.14,9000.0,14.14,14.14,14.13,14.14,9000.0
2009-04-21 13:10:00,14.13,14.17,14.13,14.16,24900.0,14.13,14.17,14.13,14.16,24900.0
2009-04-21 13:15:00,14.17,14.17,14.13,14.15,39900.0,14.17,14.17,14.13,14.15,39900.0
2009-04-21 13:20:00,14.15,14.17,14.15,14.17,23700.0,14.15,14.17,14.15,14.17,23700.0
2009-04-21 13:25:00,14.17,14.19,14.17,14.18,21600.0,14.17,14.19,14.17,14.18,21600.0
2009-04-21 13:30:00,14.17,14.17,14.16,14.17,19500.0,14.17,14.17,14.16,14.17,19500.0
2009-04-21 13:35:00,14.17,14.17,14.16,14.17,20400.0,14.17,14.17,14.16,14.17,20400.0
2009-04-21 13:40:00,14.17,14.19,14.17,14.17,29700.0,14.17,14.19,14.17,14.17,29700.0
2009-04-21 13:45:00,14.17,14.18,14.17,14.17,13500.0,14.17,14.18,14.17,14.17,13500.0
2009-04-21 13:50:00,14.17,14.18,14.17,14.18,9600.0,14.17,14.18,14.17,14.18,9600.0
2009-04-21 13:55:00,14.18,14.19,14.18,14.18,36300.0,14.18,14.19,14.18,14.18,36300.0
2009-04-21 14:00:00,14.18,14.2,14.16,14.16,54300.0,14.18,14.2,14.16,14.16,54300.0
2009-04-21 14:05:00,14.17,14.18,14.16,14.17,19500.0,14.17,14.18,14.16,14.17,19500.0
2009-04-21 14:10:00,14.17,14.18,14.17,14.17,20100.0,14.17,14.18,14.17,14.17,20100.0
2009-04-21 14:15:00,14.17,14.17,14.17,14.17,34200.0,14.17,14.17,14.17,14.17,34200.0
2009-04-21 14:20:00,14.17,14.18,14.17,14.17,21600.0,14.17,14.18,14.17,14.17,21600.0
2009-04-21 14:25:00,14.17,14.18,14.16,14.18,66300.0,14.17,14.18,14.16,14.18,66300.0
2009-04-21 14:30:00,14.18,14.2,14.17,14.17,40800.0,14.18,14.2,14.17,14.17,40800.0
2009-04-21 14:35:00,14.18,14.21,14.18,14.21,29400.0,14.18,14.21,14.18,14.21,29400.0
2009-04-21 14:40:00,14.21,14.22,14.2,14.21,42300.0,14.21,14.22,14.2,14.21,42300.0
2009-04-21 14:45:00,14.21,14.25,14.21,14.25,90600.0,14.21,14.25,14.21,14.25,90600.0
2009-04-21 14:50:00,14.25,14.25,14.23,14.24,78600.0,14.25,14.25,14.23,14.24,78600.0
2009-04-21 14:55:00,14.24,14.25,14.24,14.25,39300.0,14.24,14.25,14.24,14.25,39300.0
2009-04-21 15:00:00,14.25,14.31,14.25,14.31,46500.0,14.25,14.31,14.25,14.31,46500.0
2009-04-21 15:05:00,14.31,14.35,14.3,14.35,65100.0,14.31,14.35,14.3,14.35,65100.0
2009-04-21 15:10:00,14.35,14.36,14.34,14.35,84600.0,14.35,14.36,14.34,14.35,84600.0
2009-04-21 15:15:00,14.35,14.39,14.33,14.34,216300.0,14.35,14.39,14.33,14.34,216300.0
2009-04-21 15:20:00,14.33,14.34,14.3,14.31,165900.0,14.33,14.34,14.3,14.31,165900.0
2009-04-21 15:25:00,14.31,14.33,14.31,14.32,55500.0,14.31,14.33,14.31,14.32,55500.0
2009-04-21 15:30:00,14.31,14.32,14.28,14.31,54900.0,14.31,14.32,14.28,14.31,54900.0
2009-04-21 15:35:00,14.31,14.31,14.27,14.3,42000.0,14.31,14.31,14.27,14.3,42000.0
2009-04-21 15:40:00,14.31,14.32,14.28,14.3,101100.0,14.31,14.32,14.28,14.3,101100.0
2009-04-21 15:45:00,14.3,14.34,14.3,14.32,105600.0,14.3,14.34,14.3,14.32,105600.0
2009-04-21 15:50:00,14.32,14.35,14.32,14.33,105600.0,14.32,14.35,14.32,14.33,105600.0
2009-04-21 15:55:00,14.33,14.35,14.33,14.33,477000.0,14.33,14.35,14.33,14.33,477000.0
2009-04-22 09:30:00,14.21,14.29,14.14,14.28,23100.0,14.21,14.29,14.14,14.28,23100.0
2009-04-22 09:35:00,14.28,14.31,14.28,14.3,18000.0,14.28,14.31,14.28,14.3,18000.0
2009-04-22 09:40:00,14.29,14.31,14.28,14.29,12300.0,14.29,14.31,14.28,14.29,12300.0
2009-04-22 09:45:00,14.29,14.29,14.26,14.26,25500.0,14.29,14.29,14.26,14.26,25500.0
2009-04-22 09:50:00,14.25,14.32,14.24,14.32,28500.0,14.25,14.32,14.24,14.32,28500.0
2009-04-22 09:55:00,14.33,14.4,14.33,14.4,14400.0,14.33,14.4,14.33,14.4,14400.0
2009-04-22 10:00:00,14.4,14.52,14.4,14.51,141900.0,14.4,14.52,14.4,14.51,141900.0
2009-04-22 10:05:00,14.5,14.6,14.5,14.57,272100.0,14.5,14.6,14.5,14.57,272100.0
2009-04-22 10:10:00,14.57,14.59,14.55,14.57,39600.0,14.57,14.59,14.55,14.57,39600.0
2009-04-22 10:15:00,14.58,14.61,14.57,14.61,45000.0,14.58,14.61,14.57,14.61,45000.0
2009-04-22 10:20:00,14.61,14.72,14.61,14.68,131400.0,14.61,14.72,14.61,14.68,131400.0
2009-04-22 10:25:00,14.68,14.71,14.61,14.61,102900.0,14.68,14.71,14.61,14.61,102900.0
2009-04-22 10:30:00,14.61,14.64,14.6,14.63,30900.0,14.61,14.64,14.6,14.63,30900.0
2009-04-22 10:35:00,14.63,14.73,14.63,14.68,102300.0,14.63,14.73,14.63,14.68,102300.0
2009-04-22 10:40:00,14.68,14.71,14.65,14.71,57000.0,14.68,14.71,14.65,14.71,57000.0
2009-04-22 10:45:00,14.72,14.78,14.71,14.77,60300.0,14.72,14.78,14.71,14.77,60300.0
2009-04-22 10:50:00,14.77,14.83,14.77,14.83,128100.0,14.77,14.83,14.77,14.83,128100.0
2009-04-22 10:55:00,14.83,14.83,14.79,14.81,49500.0,14.83,14.83,14.79,14.81,49500.0
2009-04-22 11:00:00,14.81,14.83,14.79,14.81,44700.0,14.81,14.83,14.79,14.81,44700.0
2009-04-22 11:05:00,14.81,14.81,14.77,14.8,47400.0,14.81,14.81,14.77,14.8,47400.0
2009-04-22 11:10:00,14.8,14.8,14.77,14.78,23100.0,14.8,14.8,14.77,14.78,23100.0
2009-04-22 11:15:00,14.78,14.78,14.75,14.77,57600.0,14.78,14.78,14.75,14.77,57600.0
2009-04-22 11:20:00,14.78,14.8,14.76,14.8,24600.0,14.78,14.8,14.76,14.8,24600.0
2009-04-22 11:25:00,14.81,14.89,14.81,14.89,33300.0,14.81,14.89,14.81,14.89,33300.0
2009-04-22 11:30:00,14.9,14.91,14.83,14.84,28200.0,14.9,14.91,14.83,14.84,28200.0
2009-04-22 11:35:00,14.84,14.84,14.82,14.84,12900.0,14.84,14.84,14.82,14.84,12900.0
2009-04-22 11:40:00,14.85,14.89,14.84,14.85,29700.0,14.85,14.89,14.84,14.85,29700.0
2009-04-22 11:45:00,14.86,14.88,14.85,14.87,27300.0,14.86,14.88,14.85,14.87,27300.0
2009-04-22 11:50:00,14.87,14.87,14.83,14.84,25200.0,14.87,14.87,14.83,14.84,25200.0
2009-04-22 11:55:00,14.83,14.84,14.82,14.84,26100.0,14.83,14.84,14.82,14.84,26100.0
2009-04-22 12:00:00,14.83,14.85,14.83,14.85,24000.0,14.83,14.85,14.83,14.85,24000.0
2009-04-22 12:05:00,14.85,14.87,14.85,14.85,22200.0,14.85,14.87,14.85,14.85,22200.0
2009-04-22 12:10:00,14.85,14.86,14.8,14.8,42300.0,14.85,14.86,14.8,14.8,42300.0
2009-04-22 12:15:00,14.8,14.84,14.8,14.82,39300.0,14.8,14.84,14.8,14.82,39300.0
2009-04-22 12:20:00,14.81,14.81,14.8,14.8,63300.0,14.81,14.81,14.8,14.8,63300.0
2009-04-22 12:25:00,14.8,14.81,14.75,14.77,45300.0,14.8,14.81,14.75,14.77,45300.0
2009-04-22 12:30:00,14.76,14.76,14.72,14.75,44400.0,14.76,14.76,14.72,14.75,44400.0
2009-04-22 12:35:00,14.75,14.75,14.69,14.7,45900.0,14.75,14.75,14.69,14.7,45900.0
2009-04-22 12:40:00,14.7,14.7,14.65,14.66,61800.0,14.7,14.7,14.65,14.66,61800.0
2009-04-22 12:45:00,14.66,14.66,14.6,14.61,85800.0,14.66,14.66,14.6,14.61,85800.0
2009-04-22 12:50:00,14.61,14.62,14.57,14.61,65700.0,14.61,14.62,14.57,14.61,65700.0
2009-04-22 12:55:00,14.6,14.62,14.6,14.61,24900.0,14.6,14.62,14.6,14.61,24900.0
2009-04-22 13:00:00,14.61,14.62,14.59,14.6,27000.0,14.61,14.62,14.59,14.6,27000.0
2009-04-22 13:05:00,14.6,14.62,14.59,14.61,24000.0,14.6,14.62,14.59,14.61,24000.0
2009-04-22 13:10:00,14.61,14.62,14.59,14.61,22200.0,14.61,14.62,14.59,14.61,22200.0
2009-04-22 13:15:00,14.61,14.67,14.61,14.64,28200.0,14.61,14.67,14.61,14.64,28200.0
2009-04-22 13:20:00,14.64,14.67,14.63,14.63,14400.0,14.64,14.67,14.63,14.63,14400.0
2009-04-22 13:25:00,14.63,14.67,14.63,14.66,13800.0,14.63,14.67,14.63,14.66,13800.0
2009-04-22 13:30:00,14.66,14.7,14.65,14.7,18600.0,14.66,14.7,14.65,14.7,18600.0
2009-04-22 13:35:00,14.71,14.72,14.68,14.68,29400.0,14.71,14.72,14.68,14.68,29400.0
2009-04-22 13:40:00,14.68,14.71,14.68,14.71,13500.0,14.68,14.71,14.68,14.71,13500.0
2009-04-22 13:45:00,14.71,14.73,14.7,14.73,14700.0,14.71,14.73,14.7,14.73,14700.0
2009-04-22 13:50:00,14.73,14.74,14.7,14.71,14400.0,14.73,14.74,14.7,14.71,14400.0
2009-04-22 13:55:00,14.71,14.71,14.65,14.69,27000.0,14.71,14.71,14.65,14.69,27000.0
2009-04-22 14:00:00,14.69,14.7,14.67,14.67,13800.0,14.69,14.7,14.67,14.67,13800.0
2009-04-22 14:05:00,14.67,14.7,14.67,14.69,13800.0,14.67,14.7,14.67,14.69,13800.0
2009-04-22 14:10:00,14.69,14.7,14.68,14.69,15900.0,14.69,14.7,14.68,14.69,15900.0
2009-04-22 14:15:00,14.7,14.73,14.7,14.73,23100.0,14.7,14.73,14.7,14.73,23100.0
2009-04-22 14:20:00,14.73,14.74,14.72,14.72,19800.0,14.73,14.74,14.72,14.72,19800.0
2009-04-22 14:25:00,14.73,14.73,14.73,14.73,13500.0,14.73,14.73,14.73,14.73,13500.0
2009-04-22 14:30:00,14.73,14.77,14.73,14.73,46800.0,14.73,14.77,14.73,14.73,46800.0
2009-04-22 14:35:00,14.73,14.74,14.73,14.74,15600.0,14.73,14.74,14.73,14.74,15600.0
2009-04-22 14:40:00,14.74,14.78,14.74,14.77,24300.0,14.74,14.78,14.74,14.77,24300.0
2009-04-22 14:45:00,14.77,14.78,14.77,14.77,47100.0,14.77,14.78,14.77,14.77,47100.0
2009-04-22 14:50:00,14.77,14.79,14.77,14.78,35100.0,14.77,14.79,14.77,14.78,35100.0
2009-04-22 14:55:00,14.78,14.79,14.72,14.73,67200.0,14.78,14.79,14.72,14.73,67200.0
2009-04-22 15:00:00,14.72,14.73,14.68,14.73,166500.0,14.72,14.73,14.68,14.73,166500.0
2009-04-22 15:05:00,14.73,14.74,14.72,14.74,55500.0,14.73,14.74,14.72,14.74,55500.0
2009-04-22 15:10:00,14.74,14.76,14.7,14.71,138000.0,14.74,14.76,14.7,14.71,138000.0
2009-04-22 15:15:00,14.71,14.72,14.63,14.65,100500.0,14.71,14.72,14.63,14.65,100500.0
2009-04-22 15:20:00,14.65,14.68,14.65,14.66,55500.0,14.65,14.68,14.65,14.66,55500.0
2009-04-22 15:25:00,14.67,14.68,14.65,14.66,53100.0,14.67,14.68,14.65,14.66,53100.0
2009-04-22 15:30:00,14.66,14.68,14.64,14.68,77400.0,14.66,14.68,14.64,14.68,77400.0
2009-04-22 15:35:00,14.68,14.68,14.61,14.64,55800.0,14.68,14.68,14.61,14.64,55800.0
2009-04-22 15:40:00,14.64,14.66,14.6,14.61,132300.0,14.64,14.66,14.6,14.61,132300.0
2009-04-22 15:45:00,14.61,14.63,14.56,14.6,97500.0,14.61,14.63,14.56,14.6,97500.0
2009-04-22 15:50:00,14.6,14.62,14.55,14.56,90000.0,14.6,14.62,14.55,14.56,90000.0
2009-04-22 15:55:00,14.55,14.57,14.5,14.5,150600.0,14.55,14.57,14.5,14.5,150600.0
2009-04-23 09:30:00,14.37,14.5,14.37,14.44,45000.0,14.37,14.5,14.37,14.44,45000.0
2009-04-23 09:35:00,14.43,14.54,14.43,14.53,27300.0,14.43,14.54,14.43,14.53,27300.0
2009-04-23 09:40:00,14.53,14.53,14.48,14.51,33900.0,14.53,14.53,14.48,14.51,33900.0
2009-04-23 09:45:00,14.5,14.55,14.46,14.52,42300.0,14.5,14.55,14.46,14.52,42300.0
2009-04-23 09:50:00,14.53,14.56,14.5,14.5,89100.0,14.53,14.56,14.5,14.5,89100.0
2009-04-23 09:55:00,14.5,14.51,14.47,14.48,39600.0,14.5,14.51,14.47,14.48,39600.0
2009-04-23 10:00:00,14.48,14.48,14.36,14.37,83100.0,14.48,14.48,14.36,14.37,83100.0
2009-04-23 10:05:00,14.37,14.38,14.36,14.37,30300.0,14.37,14.38,14.36,14.37,30300.0
2009-04-23 10:10:00,14.37,14.41,14.37,14.41,23700.0,14.37,14.41,14.37,14.41,23700.0
2009-04-23 10:15:00,14.4,14.41,14.38,14.39,84900.0,14.4,14.41,14.38,14.39,84900.0
2009-04-23 10:20:00,14.39,14.43,14.38,14.42,80100.0,14.39,14.43,14.38,14.42,80100.0
2009-04-23 10:25:00,14.42,14.44,14.41,14.43,24600.0,14.42,14.44,14.41,14.43,24600.0
2009-04-23 10:30:00,14.42,14.42,14.37,14.37,141600.0,14.42,14.42,14.37,14.37,141600.0
2009-04-23 10:35:00,14.38,14.45,14.38,14.44,38700.0,14.38,14.45,14.38,14.44,38700.0
2009-04-23 10:40:00,14.44,14.44,14.37,14.38,32400.0,14.44,14.44,14.37,14.38,32400.0
2009-04-23 10:45:00,14.37,14.39,14.34,14.35,18600.0,14.37,14.39,14.34,14.35,18600.0
2009-04-23 10:50:00,14.35,14.35,14.3,14.3,153600.0,14.35,14.35,14.3,14.3,153600.0
2009-04-23 10:55:00,14.3,14.32,14.28,14.31,47700.0,14.3,14.32,14.28,14.31,47700.0
2009-04-23 11:00:00,14.3,14.34,14.3,14.34,49200.0,14.3,14.34,14.3,14.34,49200.0
2009-04-23 11:05:00,14.34,14.39,14.34,14.37,34500.0,14.34,14.39,14.34,14.37,34500.0
2009-04-23 11:10:00,14.36,14.36,14.28,14.29,139800.0,14.36,14.36,14.28,14.29,139800.0
2009-04-23 11:15:00,14.29,14.31,14.29,14.31,47700.0,14.29,14.31,14.29,14.31,47700.0
2009-04-23 11:20:00,14.3,14.35,14.3,14.33,51900.0,14.3,14.35,14.3,14.33,51900.0
2009-04-23 11:25:00,14.33,14.33,14.26,14.27,74100.0,14.33,14.33,14.26,14.27,74100.0
2009-04-23 11:30:00,14.27,14.31,14.27,14.29,160200.0,14.27,14.31,14.27,14.29,160200.0
2009-04-23 11:35:00,14.29,14.32,14.29,14.3,31500.0,14.29,14.32,14.29,14.3,31500.0
2009-04-23 11:40:00,14.3,14.31,14.28,14.31,18000.0,14.3,14.31,14.28,14.31,18000.0
2009-04-23 11:45:00,14.31,14.35,14.3,14.31,46800.0,14.31,14.35,14.3,14.31,46800.0
2009-04-23 11:50:00,14.31,14.31,14.26,14.26,32700.0,14.31,14.31,14.26,14.26,32700.0
2009-04-23 11:55:00,14.26,14.26,14.22,14.22,36900.0,14.26,14.26,14.22,14.22,36900.0
2009-04-23 12:00:00,14.22,14.25,14.22,14.25,12900.0,14.22,14.25,14.22,14.25,12900.0
2009-04-23 12:05:00,14.24,14.31,14.24,14.31,57300.0,14.24,14.31,14.24,14.31,57300.0
2009-04-23 12:10:00,14.31,14.35,14.31,14.33,51900.0,14.31,14.35,14.31,14.33,51900.0
2009-04-23 12:15:00,14.34,14.34,14.32,14.34,27000.0,14.34,14.34,14.32,14.34,27000.0
2009-04-23 12:20:00,14.34,14.34,14.33,14.34,22200.0,14.34,14.34,14.33,14.34,22200.0
2009-04-23 12:25:00,14.34,14.37,14.34,14.35,33600.0,14.34,14.37,14.34,14.35,33600.0
2009-04-23 12:30:00,14.35,14.35,14.27,14.31,74700.0,14.35,14.35,14.27,14.31,74700.0
2009-04-23 12:35:00,14.31,14.33,14.31,14.33,30000.0,14.31,14.33,14.31,14.33,30000.0
2009-04-23 12:40:00,14.34,14.39,14.34,14.38,21000.0,14.34,14.39,14.34,14.38,21000.0
2009-04-23 12:45:00,14.38,14.38,14.36,14.37,6300.0,14.38,14.38,14.36,14.37,6300.0
2009-04-23 12:50:00,14.38,14.38,14.36,14.36,11100.0,14.38,14.38,14.36,14.36,11100.0
2009-04-23 12:55:00,14.36,14.36,14.34,14.34,13200.0,14.36,14.36,14.34,14.34,13200.0
2009-04-23 13:00:00,14.35,14.4,14.35,14.39,11100.0,14.35,14.4,14.35,14.39,11100.0
2009-04-23 13:05:00,14.39,14.39,14.35,14.36,6300.0,14.39,14.39,14.35,14.36,6300.0
2009-04-23 13:10:00,14.36,14.39,14.32,14.32,21300.0,14.36,14.39,14.32,14.32,21300.0
2009-04-23 13:15:00,14.33,14.38,14.33,14.36,24600.0,14.33,14.38,14.33,14.36,24600.0
2009-04-23 13:20:00,14.37,14.39,14.36,14.39,16200.0,14.37,14.39,14.36,14.39,16200.0
2009-04-23 13:25:00,14.39,14.44,14.38,14.43,34200.0,14.39,14.44,14.38,14.43,34200.0
2009-04-23 13:30:00,14.4,14.4,14.36,14.38,28200.0,14.4,14.4,14.36,14.38,28200.0
2009-04-23 13:35:00,14.37,14.37,14.36,14.36,9300.0,14.37,14.37,14.36,14.36,9300.0
2009-04-23 13:40:00,14.35,14.36,14.3,14.33,167400.0,14.35,14.36,14.3,14.33,167400.0
2009-04-23 13:45:00,14.33,14.34,14.29,14.29,12600.0,14.33,14.34,14.29,14.29,12600.0
2009-04-23 13:50:00,14.29,14.29,14.26,14.26,12300.0,14.29,14.29,14.26,14.26,12300.0
2009-04-23 13:55:00,14.27,14.32,14.27,14.32,11700.0,14.27,14.32,14.27,14.32,11700.0
2009-04-23 14:00:00,14.31,14.32,14.26,14.28,25800.0,14.31,14.32,14.26,14.28,25800.0
2009-04-23 14:05:00,14.28,14.3,14.28,14.28,19200.0,14.28,14.3,14.28,14.28,19200.0
2009-04-23 14:10:00,14.27,14.27,14.25,14.26,39300.0,14.27,14.27,14.25,14.26,39300.0
2009-04-23 14:15:00,14.26,14.27,14.24,14.24,39000.0,14.26,14.27,14.24,14.24,39000.0
2009-04-23 14:20:00,14.24,14.26,14.21,14.22,185400.0,14.24,14.26,14.21,14.22,185400.0
2009-04-23 14:25:00,14.22,14.24,14.22,14.23,61200.0,14.22,14.24,14.22,14.23,61200.0
2009-04-23 14:30:00,14.23,14.23,14.22,14.23,58500.0,14.23,14.23,14.22,14.23,58500.0
2009-04-23 14:35:00,14.23,14.25,14.22,14.25,60600.0,14.23,14.25,14.22,14.25,60600.0
2009-04-23 14:40:00,14.25,14.3,14.25,14.28,34200.0,14.25,14.3,14.25,14.28,34200.0
2009-04-23 14:45:00,14.28,14.29,14.25,14.26,58200.0,14.28,14.29,14.25,14.26,58200.0
2009-04-23 14:50:00,14.26,14.26,14.23,14.23,39900.0,14.26,14.26,14.23,14.23,39900.0
2009-04-23 14:55:00,14.23,14.23,14.2,14.21,47100.0,14.23,14.23,14.2,14.21,47100.0
2009-04-23 15:00:00,14.21,14.23,14.17,14.22,46800.0,14.21,14.23,14.17,14.22,46800.0
2009-04-23 15:05:00,14.22,14.23,14.2,14.23,28800.0,14.22,14.23,14.2,14.23,28800.0
2009-04-23 15:10:00,14.22,14.22,14.17,14.19,92700.0,14.22,14.22,14.17,14.19,92700.0
2009-04-23 15:15:00,14.19,14.19,14.17,14.19,39900.0,14.19,14.19,14.17,14.19,39900.0
2009-04-23 15:20:00,14.19,14.24,14.17,14.23,46800.0,14.19,14.24,14.17,14.23,46800.0
2009-04-23 15:25:00,14.24,14.26,14.21,14.24,58500.0,14.24,14.26,14.21,14.24,58500.0
2009-04-23 15:30:00,14.24,14.24,14.2,14.22,102300.0,14.24,14.24,14.2,14.22,102300.0
2009-04-23 15:35:00,14.22,14.25,14.2,14.24,39600.0,14.22,14.25,14.2,14.24,39600.0
2009-04-23 15:40:00,14.25,14.31,14.25,14.28,118500.0,14.25,14.31,14.25,14.28,118500.0
2009-04-23 15:45:00,14.28,14.29,14.23,14.29,190200.0,14.28,14.29,14.23,14.29,190200.0
2009-04-23 15:50:00,14.3,14.34,14.29,14.34,111300.0,14.3,14.34,14.29,14.34,111300.0
2009-04-23 15:55:00,14.34,14.34,14.29,14.31,179400.0,14.34,14.34,14.29,14.31,179400.0
2009-04-24 09:30:00,14.33,14.33,14.3,14.3,67800.0,14.33,14.33,14.3,14.3,67800.0
2009-04-24 09:35:00,14.3,14.32,14.27,14.3,128400.0,14.3,14.32,14.27,14.3,128400.0
2009-04-24 09:40:00,14.3,14.32,14.24,14.25,75000.0,14.3,14.32,14.24,14.25,75000.0
2009-04-24 09:45:00,14.28,14.29,14.21,14.26,29100.0,14.28,14.29,14.21,14.26,29100.0
2009-04-24 09:50:00,14.26,14.37,14.2,14.32,54000.0,14.26,14.37,14.2,14.32,54000.0
2009-04-24 09:55:00,14.32,14.47,14.32,14.47,47400.0,14.32,14.47,14.32,14.47,47400.0
2009-04-24 10:00:00,14.47,14.51,14.46,14.51,36000.0,14.47,14.51,14.46,14.51,36000.0
2009-04-24 10:05:00,14.52,14.52,14.39,14.45,132600.0,14.52,14.52,14.39,14.45,132600.0
2009-04-24 10:10:00,14.44,14.45,14.39,14.42,32100.0,14.44,14.45,14.39,14.42,32100.0
2009-04-24 10:15:00,14.42,14.42,14.36,14.41,33600.0,14.42,14.42,14.36,14.41,33600.0
2009-04-24 10:20:00,14.41,14.44,14.38,14.44,25200.0,14.41,14.44,14.38,14.44,25200.0
2009-04-24 10:25:00,14.43,14.45,14.36,14.41,63600.0,14.43,14.45,14.36,14.41,63600.0
2009-04-24 10:30:00,14.4,14.43,14.38,14.4,22800.0,14.4,14.43,14.38,14.4,22800.0
2009-04-24 10:35:00,14.39,14.42,14.39,14.41,21900.0,14.39,14.42,14.39,14.41,21900.0
2009-04-24 10:40:00,14.42,14.45,14.42,14.42,47700.0,14.42,14.45,14.42,14.42,47700.0
2009-04-24 10:45:00,14.42,14.45,14.4,14.45,30000.0,14.42,14.45,14.4,14.45,30000.0
2009-04-24 10:50:00,14.44,14.46,14.44,14.45,6300.0,14.44,14.46,14.44,14.45,6300.0
2009-04-24 10:55:00,14.46,14.47,14.43,14.44,37200.0,14.46,14.47,14.43,14.44,37200.0
2009-04-24 11:00:00,14.43,14.45,14.4,14.42,97200.0,14.43,14.45,14.4,14.42,97200.0
2009-04-24 11:05:00,14.41,14.45,14.39,14.45,25800.0,14.41,14.45,14.39,14.45,25800.0
2009-04-24 11:10:00,14.45,14.46,14.42,14.43,25800.0,14.45,14.46,14.42,14.43,25800.0
2009-04-24 11:15:00,14.42,14.45,14.42,14.42,21600.0,14.42,14.45,14.42,14.42,21600.0
2009-04-24 11:20:00,14.42,14.45,14.41,14.42,22200.0,14.42,14.45,14.41,14.42,22200.0
2009-04-24 11:25:00,14.42,14.43,14.4,14.43,48900.0,14.42,14.43,14.4,14.43,48900.0
2009-04-24 11:30:00,14.42,14.43,14.4,14.42,38700.0,14.42,14.43,14.4,14.42,38700.0
2009-04-24 11:35:00,14.42,14.43,14.39,14.39,10200.0,14.42,14.43,14.39,14.39,10200.0
2009-04-24 11:40:00,14.39,14.39,14.36,14.38,93000.0,14.39,14.39,14.36,14.38,93000.0
2009-04-24 11:45:00,14.38,14.43,14.38,14.42,20700.0,14.38,14.43,14.38,14.42,20700.0
2009-04-24 11:50:00,14.41,14.43,14.4,14.41,29700.0,14.41,14.43,14.4,14.41,29700.0
2009-04-24 11:55:00,14.41,14.44,14.4,14.42,27600.0,14.41,14.44,14.4,14.42,27600.0
2009-04-24 12:00:00,14.42,14.44,14.4,14.42,91500.0,14.42,14.44,14.4,14.42,91500.0
2009-04-24 12:05:00,14.42,14.43,14.41,14.43,35100.0,14.42,14.43,14.41,14.43,35100.0
2009-04-24 12:10:00,14.43,14.43,14.42,14.42,47100.0,14.43,14.43,14.42,14.42,47100.0
2009-04-24 12:15:00,14.42,14.42,14.42,14.42,25200.0,14.42,14.42,14.42,14.42,25200.0
2009-04-24 12:20:00,14.42,14.42,14.41,14.41,46800.0,14.42,14.42,14.41,14.41,46800.0
2009-04-24 12:25:00,14.42,14.42,14.41,14.42,28500.0,14.42,14.42,14.41,14.42,28500.0
2009-04-24 12:30:00,14.42,14.42,14.42,14.42,31200.0,14.42,14.42,14.42,14.42,31200.0
2009-04-24 12:35:00,14.42,14.46,14.41,14.45,55200.0,14.42,14.46,14.41,14.45,55200.0
2009-04-24 12:40:00,14.45,14.45,14.42,14.45,13200.0,14.45,14.45,14.42,14.45,13200.0
2009-04-24 12:45:00,14.45,14.45,14.42,14.43,34800.0,14.45,14.45,14.42,14.43,34800.0
2009-04-24 12:50:00,14.43,14.46,14.42,14.45,26400.0,14.43,14.46,14.42,14.45,26400.0
2009-04-24 12:55:00,14.45,14.45,14.43,14.44,38100.0,14.45,14.45,14.43,14.44,38100.0
2009-04-24 13:00:00,14.44,14.45,14.41,14.44,61200.0,14.44,14.45,14.41,14.44,61200.0
2009-04-24 13:05:00,14.44,14.44,14.39,14.41,26400.0,14.44,14.44,14.39,14.41,26400.0
2009-04-24 13:10:00,14.41,14.41,14.39,14.39,11100.0,14.41,14.41,14.39,14.39,11100.0
2009-04-24 13:15:00,14.4,14.41,14.4,14.41,13200.0,14.4,14.41,14.4,14.41,13200.0
2009-04-24 13:20:00,14.42,14.46,14.42,14.43,20400.0,14.42,14.46,14.42,14.43,20400.0
2009-04-24 13:25:00,14.43,14.45,14.43,14.44,10500.0,14.43,14.45,14.43,14.44,10500.0
2009-04-24 13:30:00,14.44,14.45,14.43,14.44,30000.0,14.44,14.45,14.43,14.44,30000.0
2009-04-24 13:35:00,14.44,14.44,14.39,14.4,72000.0,14.44,14.44,14.39,14.4,72000.0
2009-04-24 13:40:00,14.4,14.4,14.36,14.36,38700.0,14.4,14.4,14.36,14.36,38700.0
2009-04-24 13:45:00,14.36,14.38,14.35,14.37,41700.0,14.36,14.38,14.35,14.37,41700.0
2009-04-24 13:50:00,14.37,14.38,14.36,14.37,23400.0,14.37,14.38,14.36,14.37,23400.0
2009-04-24 13:55:00,14.37,14.41,14.37,14.39,22500.0,14.37,14.41,14.37,14.39,22500.0
2009-04-24 14:00:00,14.39,14.43,14.34,14.4,57900.0,14.39,14.43,14.34,14.4,57900.0
2009-04-24 14:05:00,14.4,14.41,14.36,14.39,84300.0,14.4,14.41,14.36,14.39,84300.0
2009-04-24 14:10:00,14.38,14.39,14.34,14.37,89700.0,14.38,14.39,14.34,14.37,89700.0
2009-04-24 14:15:00,14.38,14.38,14.32,14.33,112500.0,14.38,14.38,14.32,14.33,112500.0
2009-04-24 14:20:00,14.34,14.39,14.32,14.32,50400.0,14.34,14.39,14.32,14.32,50400.0
2009-04-24 14:25:00,14.33,14.34,14.31,14.33,58200.0,14.33,14.34,14.31,14.33,58200.0
2009-04-24 14:30:00,14.33,14.34,14.31,14.31,67500.0,14.33,14.34,14.31,14.31,67500.0
2009-04-24 14:35:00,14.31,14.31,14.29,14.31,58200.0,14.31,14.31,14.29,14.31,58200.0
2009-04-24 14:40:00,14.31,14.31,14.29,14.31,61500.0,14.31,14.31,14.29,14.31,61500.0
2009-04-24 14:45:00,14.31,14.33,14.27,14.28,76500.0,14.31,14.33,14.27,14.28,76500.0
2009-04-24 14:50:00,14.29,14.3,14.27,14.28,57300.0,14.29,14.3,14.27,14.28,57300.0
2009-04-24 14:55:00,14.28,14.31,14.28,14.3,61200.0,14.28,14.31,14.28,14.3,61200.0
2009-04-24 15:00:00,14.31,14.34,14.29,14.33,160200.0,14.31,14.34,14.29,14.33,160200.0
2009-04-24 15:05:00,14.34,14.38,14.34,14.37,129900.0,14.34,14.38,14.34,14.37,129900.0
2009-04-24 15:10:00,14.36,14.36,14.34,14.34,111900.0,14.36,14.36,14.34,14.34,111900.0
2009-04-24 15:15:00,14.35,14.35,14.27,14.28,108000.0,14.35,14.35,14.27,14.28,108000.0
2009-04-24 15:20:00,14.28,14.3,14.28,14.29,58500.0,14.28,14.3,14.28,14.29,58500.0
2009-04-24 15:25:00,14.28,14.29,14.25,14.25,128700.0,14.28,14.29,14.25,14.25,128700.0
2009-04-24 15:30:00,14.25,14.29,14.25,14.27,85200.0,14.25,14.29,14.25,14.27,85200.0
2009-04-24 15:35:00,14.27,14.27,14.22,14.26,103500.0,14.27,14.27,14.22,14.26,103500.0
2009-04-24 15:40:00,14.27,14.3,14.24,14.25,86400.0,14.27,14.3,14.24,14.25,86400.0
2009-04-24 15:45:00,14.25,14.26,14.23,14.23,69900.0,14.25,14.26,14.23,14.23,69900.0
2009-04-24 15:50:00,14.24,14.27,14.2,14.21,128700.0,14.24,14.27,14.2,14.21,128700.0
2009-04-24 15:55:00,14.21,14.21,14.12,14.19,353400.0,14.21,14.21,14.12,14.19,353400.0
2009-04-27 09:30:00,14.18,14.25,14.12,14.2,26700.0,14.18,14.25,14.12,14.2,26700.0
2009-04-27 09:35:00,14.2,14.21,14.04,14.08,89700.0,14.2,14.21,14.04,14.08,89700.0
2009-04-27 09:40:00,14.1,14.14,14.07,14.1,38700.0,14.1,14.14,14.07,14.1,38700.0
2009-04-27 09:45:00,14.1,14.13,14.05,14.05,91500.0,14.1,14.13,14.05,14.05,91500.0
2009-04-27 09:50:00,14.05,14.15,14.01,14.13,143400.0,14.05,14.15,14.01,14.13,143400.0
2009-04-27 09:55:00,14.13,14.19,14.13,14.19,56400.0,14.13,14.19,14.13,14.19,56400.0
2009-04-27 10:00:00,14.19,14.27,14.18,14.22,66900.0,14.19,14.27,14.18,14.22,66900.0
2009-04-27 10:05:00,14.21,14.26,14.19,14.26,39300.0,14.21,14.26,14.19,14.26,39300.0
2009-04-27 10:10:00,14.26,14.28,14.23,14.26,34800.0,14.26,14.28,14.23,14.26,34800.0
2009-04-27 10:15:00,14.27,14.39,14.26,14.39,25200.0,14.27,14.39,14.26,14.39,25200.0
2009-04-27 10:20:00,14.39,14.41,14.33,14.41,45300.0,14.39,14.41,14.33,14.41,45300.0
2009-04-27 10:25:00,14.41,14.43,14.36,14.39,35100.0,14.41,14.43,14.36,14.39,35100.0
2009-04-27 10:30:00,14.39,14.39,14.36,14.36,27000.0,14.39,14.39,14.36,14.36,27000.0
2009-04-27 10:35:00,14.37,14.44,14.37,14.43,33600.0,14.37,14.44,14.37,14.43,33600.0
2009-04-27 10:40:00,14.43,14.47,14.43,14.46,60600.0,14.43,14.47,14.43,14.46,60600.0
2009-04-27 10:45:00,14.46,14.48,14.45,14.47,42000.0,14.46,14.48,14.45,14.47,42000.0
2009-04-27 10:50:00,14.47,14.51,14.42,14.44,52500.0,14.47,14.51,14.42,14.44,52500.0
2009-04-27 10:55:00,14.44,14.5,14.44,14.48,12300.0,14.44,14.5,14.44,14.48,12300.0
2009-04-27 11:00:00,14.49,14.57,14.49,14.57,53400.0,14.49,14.57,14.49,14.57,53400.0
2009-04-27 11:05:00,14.56,14.62,14.56,14.61,32700.0,14.56,14.62,14.56,14.61,32700.0
2009-04-27 11:10:00,14.61,14.63,14.57,14.58,57300.0,14.61,14.63,14.57,14.58,57300.0
2009-04-27 11:15:00,14.58,14.58,14.57,14.58,57600.0,14.58,14.58,14.57,14.58,57600.0
2009-04-27 11:20:00,14.58,14.59,14.58,14.58,55800.0,14.58,14.59,14.58,14.58,55800.0
2009-04-27 11:25:00,14.58,14.59,14.58,14.58,36900.0,14.58,14.59,14.58,14.58,36900.0
2009-04-27 11:30:00,14.59,14.59,14.58,14.58,29400.0,14.59,14.59,14.58,14.58,29400.0
2009-04-27 11:35:00,14.58,14.59,14.58,14.58,36300.0,14.58,14.59,14.58,14.58,36300.0
2009-04-27 11:40:00,14.58,14.62,14.57,14.6,37800.0,14.58,14.62,14.57,14.6,37800.0
2009-04-27 11:45:00,14.6,14.6,14.56,14.56,28800.0,14.6,14.6,14.56,14.56,28800.0
2009-04-27 11:50:00,14.56,14.56,14.52,14.52,24000.0,14.56,14.56,14.52,14.52,24000.0
2009-04-27 11:55:00,14.51,14.51,14.5,14.51,19500.0,14.51,14.51,14.5,14.51,19500.0
2009-04-27 12:00:00,14.51,14.55,14.51,14.55,76800.0,14.51,14.55,14.51,14.55,76800.0
2009-04-27 12:05:00,14.55,14.55,14.53,14.53,13500.0,14.55,14.55,14.53,14.53,13500.0
2009-04-27 12:10:00,14.53,14.53,14.46,14.47,35100.0,14.53,14.53,14.46,14.47,35100.0
2009-04-27 12:15:00,14.47,14.48,14.47,14.47,7500.0,14.47,14.48,14.47,14.47,7500.0
2009-04-27 12:20:00,14.47,14.5,14.47,14.49,21900.0,14.47,14.5,14.47,14.49,21900.0
2009-04-27 12:25:00,14.48,14.48,14.45,14.45,13800.0,14.48,14.48,14.45,14.45,13800.0
2009-04-27 12:30:00,14.45,14.45,14.39,14.39,10500.0,14.45,14.45,14.39,14.39,10500.0
2009-04-27 12:35:00,14.39,14.44,14.37,14.41,45000.0,14.39,14.44,14.37,14.41,45000.0
2009-04-27 12:40:00,14.41,14.41,14.39,14.4,23100.0,14.41,14.41,14.39,14.4,23100.0
2009-04-27 12:45:00,14.41,14.44,14.4,14.42,16500.0,14.41,14.44,14.4,14.42,16500.0
2009-04-27 12:50:00,14.41,14.42,14.36,14.37,38700.0,14.41,14.42,14.36,14.37,38700.0
2009-04-27 12:55:00,14.37,14.41,14.36,14.4,20100.0,14.37,14.41,14.36,14.4,20100.0
2009-04-27 13:00:00,14.4,14.4,14.35,14.36,60300.0,14.4,14.4,14.35,14.36,60300.0
2009-04-27 13:05:00,14.36,14.37,14.34,14.34,50400.0,14.36,14.37,14.34,14.34,50400.0
2009-04-27 13:10:00,14.35,14.39,14.35,14.36,18000.0,14.35,14.39,14.35,14.36,18000.0
2009-04-27 13:15:00,14.36,14.39,14.35,14.38,25200.0,14.36,14.39,14.35,14.38,25200.0
2009-04-27 13:20:00,14.36,14.4,14.36,14.39,15900.0,14.36,14.4,14.36,14.39,15900.0
2009-04-27 13:25:00,14.39,14.4,14.38,14.38,10200.0,14.39,14.4,14.38,14.38,10200.0
2009-04-27 13:30:00,14.36,14.37,14.36,14.37,20400.0,14.36,14.37,14.36,14.37,20400.0
2009-04-27 13:35:00,14.37,14.37,14.36,14.36,10800.0,14.37,14.37,14.36,14.36,10800.0
2009-04-27 13:40:00,14.37,14.4,14.37,14.4,12900.0,14.37,14.4,14.37,14.4,12900.0
2009-04-27 13:45:00,14.4,14.4,14.34,14.34,21900.0,14.4,14.4,14.34,14.34,21900.0
2009-04-27 13:50:00,14.34,14.36,14.33,14.35,49500.0,14.34,14.36,14.33,14.35,49500.0
2009-04-27 13:55:00,14.35,14.36,14.34,14.36,22200.0,14.35,14.36,14.34,14.36,22200.0
2009-04-27 14:00:00,14.36,14.36,14.29,14.3,33900.0,14.36,14.36,14.29,14.3,33900.0
2009-04-27 14:05:00,14.3,14.31,14.29,14.31,27300.0,14.3,14.31,14.29,14.31,27300.0
2009-04-27 14:10:00,14.31,14.33,14.3,14.31,30600.0,14.31,14.33,14.3,14.31,30600.0
2009-04-27 14:15:00,14.31,14.34,14.31,14.34,36600.0,14.31,14.34,14.31,14.34,36600.0
2009-04-27 14:20:00,14.34,14.36,14.33,14.36,27900.0,14.34,14.36,14.33,14.36,27900.0
2009-04-27 14:25:00,14.36,14.37,14.34,14.36,28200.0,14.36,14.37,14.34,14.36,28200.0
2009-04-27 14:30:00,14.36,14.39,14.36,14.38,30300.0,14.36,14.39,14.36,14.38,30300.0
2009-04-27 14:35:00,14.38,14.43,14.38,14.39,43200.0,14.38,14.43,14.38,14.39,43200.0
2009-04-27 14:40:00,14.4,14.41,14.38,14.38,31200.0,14.4,14.41,14.38,14.38,31200.0
2009-04-27 14:45:00,14.38,14.38,14.36,14.37,14700.0,14.38,14.38,14.36,14.37,14700.0
2009-04-27 14:50:00,14.37,14.38,14.35,14.35,20100.0,14.37,14.38,14.35,14.35,20100.0
2009-04-27 14:55:00,14.35,14.41,14.35,14.4,28200.0,14.35,14.41,14.35,14.4,28200.0
2009-04-27 15:00:00,14.4,14.4,14.35,14.36,21900.0,14.4,14.4,14.35,14.36,21900.0
2009-04-27 15:05:00,14.36,14.36,14.33,14.34,17400.0,14.36,14.36,14.33,14.34,17400.0
2009-04-27 15:10:00,14.34,14.38,14.34,14.36,29100.0,14.34,14.38,14.34,14.36,29100.0
2009-04-27 15:15:00,14.36,14.43,14.36,14.43,42000.0,14.36,14.43,14.36,14.43,42000.0
2009-04-27 15:20:00,14.44,14.44,14.4,14.4,31200.0,14.44,14.44,14.4,14.4,31200.0
2009-04-27 15:25:00,14.4,14.4,14.36,14.39,36900.0,14.4,14.4,14.36,14.39,36900.0
2009-04-27 15:30:00,14.38,14.4,14.35,14.37,44700.0,14.38,14.4,14.35,14.37,44700.0
2009-04-27 15:35:00,14.38,14.38,14.33,14.34,52200.0,14.38,14.38,14.33,14.34,52200.0
2009-04-27 15:40:00,14.34,14.42,14.34,14.41,51900.0,14.34,14.42,14.34,14.41,51900.0
2009-04-27 15:45:00,14.41,14.44,14.38,14.44,74400.0,14.41,14.44,14.38,14.44,74400.0
2009-04-27 15:50:00,14.43,14.43,14.38,14.42,66300.0,14.43,14.43,14.38,14.42,66300.0
2009-04-27 15:55:00,14.41,14.41,14.36,14.37,87000.0,14.41,14.41,14.36,14.37,87000.0
2009-04-28 09:30:00,14.42,14.61,14.33,14.56,121200.0,14.42,14.61,14.33,14.56,121200.0
2009-04-28 09:35:00,14.56,14.67,14.54,14.64,110700.0,14.56,14.67,14.54,14.64,110700.0
2009-04-28 09:40:00,14.65,14.76,14.65,14.71,235200.0,14.65,14.76,14.65,14.71,235200.0
2009-04-28 09:45:00,14.72,14.74,14.63,14.65,89400.0,14.72,14.74,14.63,14.65,89400.0
2009-04-28 09:50:00,14.66,14.77,14.65,14.77,84600.0,14.66,14.77,14.65,14.77,84600.0
2009-04-28 09:55:00,14.76,14.76,14.68,14.7,49500.0,14.76,14.76,14.68,14.7,49500.0
2009-04-28 10:00:00,14.72,14.85,14.71,14.8,204300.0,14.72,14.85,14.71,14.8,204300.0
2009-04-28 10:05:00,14.8,14.92,14.8,14.9,168600.0,14.8,14.92,14.8,14.9,168600.0
2009-04-28 10:10:00,14.9,14.96,14.89,14.94,198300.0,14.9,14.96,14.89,14.94,198300.0
2009-04-28 10:15:00,14.94,14.95,14.92,14.92,134100.0,14.94,14.95,14.92,14.92,134100.0
2009-04-28 10:20:00,14.92,14.98,14.91,14.98,78900.0,14.92,14.98,14.91,14.98,78900.0
2009-04-28 10:25:00,14.97,15.02,14.97,15.01,218100.0,14.97,15.02,14.97,15.01,218100.0
2009-04-28 10:30:00,15.0,15.03,14.98,15.01,69900.0,15.0,15.03,14.98,15.01,69900.0
2009-04-28 10:35:00,15.02,15.03,14.96,14.99,114600.0,15.02,15.03,14.96,14.99,114600.0
2009-04-28 10:40:00,14.99,14.99,14.92,14.92,179100.0,14.99,14.99,14.92,14.92,179100.0
2009-04-28 10:45:00,14.93,14.96,14.87,14.88,43500.0,14.93,14.96,14.87,14.88,43500.0
2009-04-28 10:50:00,14.88,14.9,14.84,14.85,82200.0,14.88,14.9,14.84,14.85,82200.0
2009-04-28 10:55:00,14.85,14.86,14.82,14.85,52200.0,14.85,14.86,14.82,14.85,52200.0
2009-04-28 11:00:00,14.85,14.89,14.83,14.89,47700.0,14.85,14.89,14.83,14.89,47700.0
2009-04-28 11:05:00,14.89,14.9,14.86,14.89,34500.0,14.89,14.9,14.86,14.89,34500.0
2009-04-28 11:10:00,14.88,14.93,14.87,14.93,51300.0,14.88,14.93,14.87,14.93,51300.0
2009-04-28 11:15:00,14.93,14.94,14.88,14.88,72600.0,14.93,14.94,14.88,14.88,72600.0
2009-04-28 11:20:00,14.88,14.96,14.88,14.9,69300.0,14.88,14.96,14.88,14.9,69300.0
2009-04-28 11:25:00,14.9,14.9,14.86,14.88,43800.0,14.9,14.9,14.86,14.88,43800.0
2009-04-28 11:30:00,14.87,14.87,14.8,14.83,21900.0,14.87,14.87,14.8,14.83,21900.0
2009-04-28 11:35:00,14.83,14.88,14.83,14.88,27600.0,14.83,14.88,14.83,14.88,27600.0
2009-04-28 11:40:00,14.88,14.91,14.87,14.91,47100.0,14.88,14.91,14.87,14.91,47100.0
2009-04-28 11:45:00,14.91,14.91,14.81,14.83,44400.0,14.91,14.91,14.81,14.83,44400.0
2009-04-28 11:50:00,14.82,14.83,14.75,14.76,100500.0,14.82,14.83,14.75,14.76,100500.0
2009-04-28 11:55:00,14.76,14.8,14.75,14.79,40800.0,14.76,14.8,14.75,14.79,40800.0
2009-04-28 12:00:00,14.79,14.83,14.79,14.81,14400.0,14.79,14.83,14.79,14.81,14400.0
2009-04-28 12:05:00,14.82,14.84,14.8,14.8,23100.0,14.82,14.84,14.8,14.8,23100.0
2009-04-28 12:10:00,14.8,14.81,14.79,14.79,8100.0,14.8,14.81,14.79,14.79,8100.0
2009-04-28 12:15:00,14.78,14.8,14.78,14.79,10200.0,14.78,14.8,14.78,14.79,10200.0
2009-04-28 12:20:00,14.79,14.84,14.79,14.83,23700.0,14.79,14.84,14.79,14.83,23700.0
2009-04-28 12:25:00,14.82,14.83,14.8,14.82,9300.0,14.82,14.83,14.8,14.82,9300.0
2009-04-28 12:30:00,14.82,14.85,14.81,14.84,27900.0,14.82,14.85,14.81,14.84,27900.0
2009-04-28 12:35:00,14.85,14.86,14.79,14.79,44100.0,14.85,14.86,14.79,14.79,44100.0
2009-04-28 12:40:00,14.79,14.83,14.78,14.83,24600.0,14.79,14.83,14.78,14.83,24600.0
2009-04-28 12:45:00,14.83,14.88,14.83,14.87,34800.0,14.83,14.88,14.83,14.87,34800.0
2009-04-28 12:50:00,14.87,14.88,14.86,14.86,23700.0,14.87,14.88,14.86,14.86,23700.0
2009-04-28 12:55:00,14.85,14.85,14.81,14.84,20700.0,14.85,14.85,14.81,14.84,20700.0
2009-04-28 13:00:00,14.84,14.84,14.81,14.83,33000.0,14.84,14.84,14.81,14.83,33000.0
2009-04-28 13:05:00,14.84,14.84,14.75,14.76,17400.0,14.84,14.84,14.75,14.76,17400.0
2009-04-28 13:10:00,14.77,14.8,14.75,14.8,54900.0,14.77,14.8,14.75,14.8,54900.0
2009-04-28 13:15:00,14.8,14.81,14.79,14.8,47400.0,14.8,14.81,14.79,14.8,47400.0
2009-04-28 13:20:00,14.8,14.81,14.77,14.78,47700.0,14.8,14.81,14.77,14.78,47700.0
2009-04-28 13:25:00,14.78,14.79,14.75,14.79,18000.0,14.78,14.79,14.75,14.79,18000.0
2009-04-28 13:30:00,14.79,14.82,14.77,14.8,17400.0,14.79,14.82,14.77,14.8,17400.0
2009-04-28 13:35:00,14.8,14.8,14.78,14.78,13800.0,14.8,14.8,14.78,14.78,13800.0
2009-04-28 13:40:00,14.76,14.82,14.76,14.77,28500.0,14.76,14.82,14.76,14.77,28500.0
2009-04-28 13:45:00,14.76,14.77,14.76,14.76,13200.0,14.76,14.77,14.76,14.76,13200.0
2009-04-28 13:50:00,14.76,14.76,14.74,14.74,32400.0,14.76,14.76,14.74,14.74,32400.0
2009-04-28 13:55:00,14.75,14.76,14.75,14.76,17400.0,14.75,14.76,14.75,14.76,17400.0
2009-04-28 14:00:00,14.76,14.8,14.76,14.79,30600.0,14.76,14.8,14.76,14.79,30600.0
2009-04-28 14:05:00,14.79,14.83,14.79,14.81,16500.0,14.79,14.83,14.79,14.81,16500.0
2009-04-28 14:10:00,14.82,14.83,14.81,14.81,9300.0,14.82,14.83,14.81,14.81,9300.0
2009-04-28 14:15:00,14.81,14.81,14.78,14.81,31800.0,14.81,14.81,14.78,14.81,31800.0
2009-04-28 14:20:00,14.8,14.86,14.8,14.86,31800.0,14.8,14.86,14.8,14.86,31800.0
2009-04-28 14:25:00,14.84,14.86,14.82,14.83,33000.0,14.84,14.86,14.82,14.83,33000.0
2009-04-28 14:30:00,14.83,14.85,14.83,14.83,30000.0,14.83,14.85,14.83,14.83,30000.0
2009-04-28 14:35:00,14.83,14.83,14.82,14.82,13200.0,14.83,14.83,14.82,14.82,13200.0
2009-04-28 14:40:00,14.83,14.83,14.81,14.82,8400.0,14.83,14.83,14.81,14.82,8400.0
2009-04-28 14:45:00,14.82,14.82,14.75,14.75,46200.0,14.82,14.82,14.75,14.75,46200.0
2009-04-28 14:50:00,14.75,14.78,14.75,14.78,62400.0,14.75,14.78,14.75,14.78,62400.0
2009-04-28 14:55:00,14.78,14.83,14.77,14.79,102900.0,14.78,14.83,14.77,14.79,102900.0
2009-04-28 15:00:00,14.79,14.8,14.77,14.77,19500.0,14.79,14.8,14.77,14.77,19500.0
2009-04-28 15:05:00,14.76,14.77,14.73,14.76,33900.0,14.76,14.77,14.73,14.76,33900.0
2009-04-28 15:10:00,14.76,14.78,14.74,14.74,39300.0,14.76,14.78,14.74,14.74,39300.0
2009-04-28 15:15:00,14.74,14.75,14.72,14.73,66000.0,14.74,14.75,14.72,14.73,66000.0
2009-04-28 15:20:00,14.73,14.76,14.73,14.75,30300.0,14.73,14.76,14.73,14.75,30300.0
2009-04-28 15:25:00,14.73,14.75,14.71,14.72,49200.0,14.73,14.75,14.71,14.72,49200.0
2009-04-28 15:30:00,14.71,14.72,14.68,14.69,94800.0,14.71,14.72,14.68,14.69,94800.0
2009-04-28 15:35:00,14.69,14.71,14.68,14.69,98400.0,14.69,14.71,14.68,14.69,98400.0
2009-04-28 15:40:00,14.69,14.69,14.64,14.67,137100.0,14.69,14.69,14.64,14.67,137100.0
2009-04-28 15:45:00,14.67,14.68,14.65,14.66,165600.0,14.67,14.68,14.65,14.66,165600.0
2009-04-28 15:50:00,14.66,14.67,14.58,14.65,174000.0,14.66,14.67,14.58,14.65,174000.0
2009-04-28 15:55:00,14.65,14.65,14.63,14.63,253200.0,14.65,14.65,14.63,14.63,253200.0
2009-04-29 09:30:00,14.77,14.89,14.67,14.72,40800.0,14.77,14.89,14.67,14.72,40800.0
2009-04-29 09:35:00,14.71,14.71,14.67,14.67,91500.0,14.71,14.71,14.67,14.67,91500.0
2009-04-29 09:40:00,14.67,14.67,14.56,14.57,37800.0,14.67,14.67,14.56,14.57,37800.0
2009-04-29 09:45:00,14.58,14.62,14.55,14.6,34200.0,14.58,14.62,14.55,14.6,34200.0
2009-04-29 09:50:00,14.6,14.61,14.55,14.57,54000.0,14.6,14.61,14.55,14.57,54000.0
2009-04-29 09:55:00,14.57,14.58,14.52,14.55,39900.0,14.57,14.58,14.52,14.55,39900.0
2009-04-29 10:00:00,14.55,14.6,14.53,14.58,87300.0,14.55,14.6,14.53,14.58,87300.0
2009-04-29 10:05:00,14.59,14.6,14.57,14.58,22200.0,14.59,14.6,14.57,14.58,22200.0
2009-04-29 10:10:00,14.58,14.59,14.57,14.59,39000.0,14.58,14.59,14.57,14.59,39000.0
2009-04-29 10:15:00,14.59,14.59,14.53,14.53,40500.0,14.59,14.59,14.53,14.53,40500.0
2009-04-29 10:20:00,14.53,14.57,14.53,14.54,28800.0,14.53,14.57,14.53,14.54,28800.0
2009-04-29 10:25:00,14.55,14.57,14.53,14.55,20100.0,14.55,14.57,14.53,14.55,20100.0
2009-04-29 10:30:00,14.54,14.56,14.54,14.55,27600.0,14.54,14.56,14.54,14.55,27600.0
2009-04-29 10:35:00,14.55,14.55,14.52,14.53,39600.0,14.55,14.55,14.52,14.53,39600.0
2009-04-29 10:40:00,14.53,14.55,14.53,14.55,19800.0,14.53,14.55,14.53,14.55,19800.0
2009-04-29 10:45:00,14.55,14.55,14.54,14.54,30600.0,14.55,14.55,14.54,14.54,30600.0
2009-04-29 10:50:00,14.54,14.54,14.51,14.53,17700.0,14.54,14.54,14.51,14.53,17700.0
2009-04-29 10:55:00,14.53,14.53,14.51,14.52,39900.0,14.53,14.53,14.51,14.52,39900.0
2009-04-29 11:00:00,14.52,14.54,14.52,14.53,17700.0,14.52,14.54,14.52,14.53,17700.0
2009-04-29 11:05:00,14.52,14.54,14.52,14.54,20700.0,14.52,14.54,14.52,14.54,20700.0
2009-04-29 11:10:00,14.54,14.55,14.52,14.54,15900.0,14.54,14.55,14.52,14.54,15900.0
2009-04-29 11:15:00,14.54,14.59,14.54,14.58,12000.0,14.54,14.59,14.54,14.58,12000.0
2009-04-29 11:20:00,14.59,14.63,14.58,14.63,62400.0,14.59,14.63,14.58,14.63,62400.0
2009-04-29 11:25:00,14.63,14.65,14.63,14.63,34200.0,14.63,14.65,14.63,14.63,34200.0
2009-04-29 11:30:00,14.64,14.65,14.6,14.61,33900.0,14.64,14.65,14.6,14.61,33900.0
2009-04-29 11:35:00,14.61,14.62,14.6,14.6,32700.0,14.61,14.62,14.6,14.6,32700.0
2009-04-29 11:40:00,14.6,14.6,14.52,14.53,66600.0,14.6,14.6,14.52,14.53,66600.0
2009-04-29 11:45:00,14.51,14.53,14.5,14.51,76800.0,14.51,14.53,14.5,14.51,76800.0
2009-04-29 11:50:00,14.51,14.52,14.5,14.52,25800.0,14.51,14.52,14.5,14.52,25800.0
2009-04-29 11:55:00,14.52,14.52,14.46,14.46,56700.0,14.52,14.52,14.46,14.46,56700.0
2009-04-29 12:00:00,14.47,14.48,14.41,14.43,191700.0,14.47,14.48,14.41,14.43,191700.0
2009-04-29 12:05:00,14.43,14.46,14.43,14.44,61200.0,14.43,14.46,14.43,14.44,61200.0
2009-04-29 12:10:00,14.43,14.45,14.4,14.45,22800.0,14.43,14.45,14.4,14.45,22800.0
2009-04-29 12:15:00,14.43,14.46,14.43,14.45,13200.0,14.43,14.46,14.43,14.45,13200.0
2009-04-29 12:20:00,14.44,14.44,14.42,14.43,15000.0,14.44,14.44,14.42,14.43,15000.0
2009-04-29 12:25:00,14.43,14.43,14.41,14.42,7800.0,14.43,14.43,14.41,14.42,7800.0
2009-04-29 12:30:00,14.42,14.42,14.38,14.4,72600.0,14.42,14.42,14.38,14.4,72600.0
2009-04-29 12:35:00,14.4,14.41,14.39,14.4,28200.0,14.4,14.41,14.39,14.4,28200.0
2009-04-29 12:40:00,14.4,14.41,14.4,14.41,24000.0,14.4,14.41,14.4,14.41,24000.0
2009-04-29 12:45:00,14.41,14.41,14.4,14.4,30300.0,14.41,14.41,14.4,14.4,30300.0
2009-04-29 12:50:00,14.4,14.41,14.4,14.41,24900.0,14.4,14.41,14.4,14.41,24900.0
2009-04-29 12:55:00,14.4,14.43,14.4,14.43,13800.0,14.4,14.43,14.4,14.43,13800.0
2009-04-29 13:00:00,14.44,14.45,14.44,14.45,24000.0,14.44,14.45,14.44,14.45,24000.0
2009-04-29 13:05:00,14.45,14.46,14.44,14.45,17100.0,14.45,14.46,14.44,14.45,17100.0
2009-04-29 13:10:00,14.45,14.47,14.44,14.44,24900.0,14.45,14.47,14.44,14.44,24900.0
2009-04-29 13:15:00,14.44,14.47,14.44,14.46,32400.0,14.44,14.47,14.44,14.46,32400.0
2009-04-29 13:20:00,14.47,14.5,14.46,14.49,31200.0,14.47,14.5,14.46,14.49,31200.0
2009-04-29 13:25:00,14.49,14.5,14.48,14.5,31500.0,14.49,14.5,14.48,14.5,31500.0
2009-04-29 13:30:00,14.5,14.5,14.46,14.47,28500.0,14.5,14.5,14.46,14.47,28500.0
2009-04-29 13:35:00,14.47,14.47,14.46,14.47,53100.0,14.47,14.47,14.46,14.47,53100.0
2009-04-29 13:40:00,14.47,14.47,14.42,14.43,75600.0,14.47,14.47,14.42,14.43,75600.0
2009-04-29 13:45:00,14.42,14.43,14.4,14.43,195300.0,14.42,14.43,14.4,14.43,195300.0
2009-04-29 13:50:00,14.43,14.45,14.43,14.45,23100.0,14.43,14.45,14.43,14.45,23100.0
2009-04-29 13:55:00,14.45,14.45,14.43,14.43,59100.0,14.45,14.45,14.43,14.43,59100.0
2009-04-29 14:00:00,14.43,14.44,14.41,14.43,67500.0,14.43,14.44,14.41,14.43,67500.0
2009-04-29 14:05:00,14.43,14.48,14.43,14.48,74400.0,14.43,14.48,14.43,14.48,74400.0
2009-04-29 14:10:00,14.48,14.51,14.47,14.5,17400.0,14.48,14.51,14.47,14.5,17400.0
2009-04-29 14:15:00,14.49,14.52,14.43,14.45,70200.0,14.49,14.52,14.43,14.45,70200.0
2009-04-29 14:20:00,14.44,14.48,14.42,14.42,78000.0,14.44,14.48,14.42,14.42,78000.0
2009-04-29 14:25:00,14.44,14.5,14.44,14.49,32100.0,14.44,14.5,14.44,14.49,32100.0
2009-04-29 14:30:00,14.49,14.56,14.47,14.55,47400.0,14.49,14.56,14.47,14.55,47400.0
2009-04-29 14:35:00,14.55,14.55,14.51,14.53,58500.0,14.55,14.55,14.51,14.53,58500.0
2009-04-29 14:40:00,14.54,14.54,14.5,14.51,38100.0,14.54,14.54,14.5,14.51,38100.0
2009-04-29 14:45:00,14.51,14.52,14.47,14.47,33900.0,14.51,14.52,14.47,14.47,33900.0
2009-04-29 14:50:00,14.47,14.48,14.45,14.45,42000.0,14.47,14.48,14.45,14.45,42000.0
2009-04-29 14:55:00,14.45,14.47,14.43,14.46,57900.0,14.45,14.47,14.43,14.46,57900.0
2009-04-29 15:00:00,14.46,14.47,14.43,14.47,53100.0,14.46,14.47,14.43,14.47,53100.0
2009-04-29 15:05:00,14.46,14.5,14.42,14.44,55800.0,14.46,14.5,14.42,14.44,55800.0
2009-04-29 15:10:00,14.43,14.48,14.42,14.46,35100.0,14.43,14.48,14.42,14.46,35100.0
2009-04-29 15:15:00,14.47,14.47,14.4,14.41,41700.0,14.47,14.47,14.4,14.41,41700.0
2009-04-29 15:20:00,14.41,14.43,14.38,14.38,48300.0,14.41,14.43,14.38,14.38,48300.0
2009-04-29 15:25:00,14.38,14.4,14.35,14.39,65400.0,14.38,14.4,14.35,14.39,65400.0
2009-04-29 15:30:00,14.38,14.4,14.35,14.37,46200.0,14.38,14.4,14.35,14.37,46200.0
2009-04-29 15:35:00,14.37,14.4,14.34,14.39,84000.0,14.37,14.4,14.34,14.39,84000.0
2009-04-29 15:40:00,14.4,14.42,14.36,14.38,66300.0,14.4,14.42,14.36,14.38,66300.0
2009-04-29 15:45:00,14.38,14.38,14.3,14.33,152400.0,14.38,14.38,14.3,14.33,152400.0
2009-04-29 15:50:00,14.33,14.38,14.32,14.34,119400.0,14.33,14.38,14.32,14.34,119400.0
2009-04-29 15:55:00,14.34,14.37,14.33,14.34,228300.0,14.34,14.37,14.33,14.34,228300.0
2009-04-30 09:30:00,14.28,14.51,14.25,14.25,65400.0,14.28,14.51,14.25,14.25,65400.0
2009-04-30 09:35:00,14.23,14.37,14.23,14.36,64500.0,14.23,14.37,14.23,14.36,64500.0
2009-04-30 09:40:00,14.35,14.43,14.35,14.37,35700.0,14.35,14.43,14.35,14.37,35700.0
2009-04-30 09:45:00,14.37,14.37,14.33,14.35,103500.0,14.37,14.37,14.33,14.35,103500.0
2009-04-30 09:50:00,14.35,14.38,14.34,14.35,63000.0,14.35,14.38,14.34,14.35,63000.0
2009-04-30 09:55:00,14.34,14.35,14.32,14.33,69000.0,14.34,14.35,14.32,14.33,69000.0
2009-04-30 10:00:00,14.33,14.34,14.3,14.31,102300.0,14.33,14.34,14.3,14.31,102300.0
2009-04-30 10:05:00,14.3,14.31,14.27,14.29,80400.0,14.3,14.31,14.27,14.29,80400.0
2009-04-30 10:10:00,14.29,14.31,14.27,14.31,89100.0,14.29,14.31,14.27,14.31,89100.0
2009-04-30 10:15:00,14.31,14.31,14.29,14.3,53700.0,14.31,14.31,14.29,14.3,53700.0
2009-04-30 10:20:00,14.31,14.34,14.3,14.32,64500.0,14.31,14.34,14.3,14.32,64500.0
2009-04-30 10:25:00,14.31,14.34,14.31,14.34,42300.0,14.31,14.34,14.31,14.34,42300.0
2009-04-30 10:30:00,14.34,14.35,14.34,14.35,52500.0,14.34,14.35,14.34,14.35,52500.0
2009-04-30 10:35:00,14.35,14.38,14.35,14.35,50100.0,14.35,14.38,14.35,14.35,50100.0
2009-04-30 10:40:00,14.34,14.35,14.34,14.35,62100.0,14.34,14.35,14.34,14.35,62100.0
2009-04-30 10:45:00,14.35,14.35,14.32,14.34,41400.0,14.35,14.35,14.32,14.34,41400.0
2009-04-30 10:50:00,14.34,14.36,14.32,14.35,57900.0,14.34,14.36,14.32,14.35,57900.0
2009-04-30 10:55:00,14.34,14.36,14.34,14.35,27000.0,14.34,14.36,14.34,14.35,27000.0
2009-04-30 11:00:00,14.36,14.36,14.35,14.36,30000.0,14.36,14.36,14.35,14.36,30000.0
2009-04-30 11:05:00,14.37,14.37,14.35,14.35,32400.0,14.37,14.37,14.35,14.35,32400.0
2009-04-30 11:10:00,14.36,14.39,14.36,14.39,22800.0,14.36,14.39,14.36,14.39,22800.0
2009-04-30 11:15:00,14.39,14.41,14.38,14.4,27000.0,14.39,14.41,14.38,14.4,27000.0
2009-04-30 11:20:00,14.4,14.41,14.4,14.4,16800.0,14.4,14.41,14.4,14.4,16800.0
2009-04-30 11:25:00,14.4,14.44,14.4,14.43,19800.0,14.4,14.44,14.4,14.43,19800.0
2009-04-30 11:30:00,14.44,14.46,14.43,14.44,15300.0,14.44,14.46,14.43,14.44,15300.0
2009-04-30 11:35:00,14.44,14.45,14.43,14.43,15600.0,14.44,14.45,14.43,14.43,15600.0
2009-04-30 11:40:00,14.43,14.44,14.43,14.44,14700.0,14.43,14.44,14.43,14.44,14700.0
2009-04-30 11:45:00,14.43,14.44,14.42,14.43,56100.0,14.43,14.44,14.42,14.43,56100.0
2009-04-30 11:50:00,14.43,14.43,14.39,14.39,34500.0,14.43,14.43,14.39,14.39,34500.0
2009-04-30 11:55:00,14.39,14.4,14.38,14.38,29100.0,14.39,14.4,14.38,14.38,29100.0
2009-04-30 12:00:00,14.38,14.39,14.35,14.36,18300.0,14.38,14.39,14.35,14.36,18300.0
2009-04-30 12:05:00,14.35,14.37,14.34,14.37,21600.0,14.35,14.37,14.34,14.37,21600.0
2009-04-30 12:10:00,14.38,14.38,14.36,14.38,10800.0,14.38,14.38,14.36,14.38,10800.0
2009-04-30 12:15:00,14.37,14.4,14.37,14.4,12900.0,14.37,14.4,14.37,14.4,12900.0
2009-04-30 12:20:00,14.4,14.41,14.39,14.39,19200.0,14.4,14.41,14.39,14.39,19200.0
2009-04-30 12:25:00,14.39,14.41,14.38,14.4,44100.0,14.39,14.41,14.38,14.4,44100.0
2009-04-30 12:30:00,14.42,14.42,14.36,14.39,28200.0,14.42,14.42,14.36,14.39,28200.0
2009-04-30 12:35:00,14.39,14.4,14.38,14.39,24000.0,14.39,14.4,14.38,14.39,24000.0
2009-04-30 12:40:00,14.39,14.4,14.37,14.39,31500.0,14.39,14.4,14.37,14.39,31500.0
2009-04-30 12:45:00,14.39,14.41,14.37,14.38,24900.0,14.39,14.41,14.37,14.38,24900.0
2009-04-30 12:50:00,14.36,14.38,14.36,14.38,17700.0,14.36,14.38,14.36,14.38,17700.0
2009-04-30 12:55:00,14.36,14.37,14.34,14.35,14400.0,14.36,14.37,14.34,14.35,14400.0
2009-04-30 13:00:00,14.34,14.36,14.32,14.35,38400.0,14.34,14.36,14.32,14.35,38400.0
2009-04-30 13:05:00,14.35,14.35,14.33,14.34,24900.0,14.35,14.35,14.33,14.34,24900.0
2009-04-30 13:10:00,14.34,14.34,14.33,14.33,47700.0,14.34,14.34,14.33,14.33,47700.0
2009-04-30 13:15:00,14.33,14.34,14.28,14.28,52200.0,14.33,14.34,14.28,14.28,52200.0
2009-04-30 13:20:00,14.29,14.29,14.24,14.24,27300.0,14.29,14.29,14.24,14.24,27300.0
2009-04-30 13:25:00,14.24,14.25,14.22,14.22,25200.0,14.24,14.25,14.22,14.22,25200.0
2009-04-30 13:30:00,14.22,14.24,14.22,14.22,33600.0,14.22,14.24,14.22,14.22,33600.0
2009-04-30 13:35:00,14.22,14.23,14.18,14.19,45000.0,14.22,14.23,14.18,14.19,45000.0
2009-04-30 13:40:00,14.19,14.19,14.18,14.18,23400.0,14.19,14.19,14.18,14.18,23400.0
2009-04-30 13:45:00,14.18,14.2,14.17,14.2,29400.0,14.18,14.2,14.17,14.2,29400.0
2009-04-30 13:50:00,14.19,14.19,14.17,14.18,41100.0,14.19,14.19,14.17,14.18,41100.0
2009-04-30 13:55:00,14.19,14.2,14.19,14.19,26700.0,14.19,14.2,14.19,14.19,26700.0
2009-04-30 14:00:00,14.18,14.23,14.18,14.21,46200.0,14.18,14.23,14.18,14.21,46200.0
2009-04-30 14:05:00,14.2,14.2,14.18,14.19,32100.0,14.2,14.2,14.18,14.19,32100.0
2009-04-30 14:10:00,14.19,14.19,14.17,14.17,35700.0,14.19,14.19,14.17,14.17,35700.0
2009-04-30 14:15:00,14.17,14.22,14.16,14.22,165000.0,14.17,14.22,14.16,14.22,165000.0
2009-04-30 14:20:00,14.22,14.23,14.18,14.2,70800.0,14.22,14.23,14.18,14.2,70800.0
2009-04-30 14:25:00,14.2,14.21,14.17,14.18,58200.0,14.2,14.21,14.17,14.18,58200.0
2009-04-30 14:30:00,14.18,14.2,14.17,14.17,87000.0,14.18,14.2,14.17,14.17,87000.0
2009-04-30 14:35:00,14.17,14.18,14.16,14.18,41700.0,14.17,14.18,14.16,14.18,41700.0
2009-04-30 14:40:00,14.18,14.18,14.15,14.16,61800.0,14.18,14.18,14.15,14.16,61800.0
2009-04-30 14:45:00,14.16,14.16,14.15,14.15,30000.0,14.16,14.16,14.15,14.15,30000.0
2009-04-30 14:50:00,14.15,14.17,14.15,14.17,41100.0,14.15,14.17,14.15,14.17,41100.0
2009-04-30 14:55:00,14.17,14.19,14.17,14.17,36600.0,14.17,14.19,14.17,14.17,36600.0
2009-04-30 15:00:00,14.17,14.18,14.14,14.16,62400.0,14.17,14.18,14.14,14.16,62400.0
2009-04-30 15:05:00,14.15,14.16,14.11,14.13,62400.0,14.15,14.16,14.11,14.13,62400.0
2009-04-30 15:10:00,14.13,14.17,14.12,14.12,57000.0,14.13,14.17,14.12,14.12,57000.0
2009-04-30 15:15:00,14.13,14.14,14.1,14.14,140100.0,14.13,14.14,14.1,14.14,140100.0
2009-04-30 15:20:00,14.14,14.15,14.12,14.13,226500.0,14.14,14.15,14.12,14.13,226500.0
2009-04-30 15:25:00,14.13,14.14,14.13,14.14,105900.0,14.13,14.14,14.13,14.14,105900.0
2009-04-30 15:30:00,14.13,14.16,14.12,14.14,281400.0,14.13,14.16,14.12,14.14,281400.0
2009-04-30 15:35:00,14.14,14.16,14.11,14.15,376500.0,14.14,14.16,14.11,14.15,376500.0
2009-04-30 15:40:00,14.16,14.16,14.13,14.14,238200.0,14.16,14.16,14.13,14.14,238200.0
2009-04-30 15:45:00,14.14,14.15,14.13,14.14,232500.0,14.14,14.15,14.13,14.14,232500.0
2009-04-30 15:50:00,14.14,14.16,14.13,14.14,161700.0,14.14,14.16,14.13,14.14,161700.0
2009-04-30 15:55:00,14.14,14.17,14.11,14.11,360600.0,14.14,14.17,14.11,14.11,360600.0
2009-05-01 09:30:00,14.31,14.31,14.07,14.07,68400.0,14.31,14.31,14.07,14.07,68400.0
2009-05-01 09:35:00,14.07,14.07,13.96,13.98,111900.0,14.07,14.07,13.96,13.98,111900.0
2009-05-01 09:40:00,13.98,14.01,13.94,13.96,40200.0,13.98,14.01,13.94,13.96,40200.0
2009-05-01 09:45:00,13.95,13.95,13.9,13.93,66900.0,13.95,13.95,13.9,13.93,66900.0
2009-05-01 09:50:00,13.93,13.93,13.87,13.9,121800.0,13.93,13.93,13.87,13.9,121800.0
2009-05-01 09:55:00,13.9,13.92,13.89,13.9,86400.0,13.9,13.92,13.89,13.9,86400.0
2009-05-01 10:00:00,13.9,13.9,13.85,13.88,48600.0,13.9,13.9,13.85,13.88,48600.0
2009-05-01 10:05:00,13.88,13.99,13.88,13.92,157500.0,13.88,13.99,13.88,13.92,157500.0
2009-05-01 10:10:00,13.92,13.93,13.9,13.93,37200.0,13.92,13.93,13.9,13.93,37200.0
2009-05-01 10:15:00,13.92,13.93,13.9,13.9,29100.0,13.92,13.93,13.9,13.9,29100.0
2009-05-01 10:20:00,13.9,13.91,13.88,13.89,31200.0,13.9,13.91,13.88,13.89,31200.0
2009-05-01 10:25:00,13.89,13.89,13.86,13.87,60300.0,13.89,13.89,13.86,13.87,60300.0
2009-05-01 10:30:00,13.87,13.87,13.84,13.84,57600.0,13.87,13.87,13.84,13.84,57600.0
2009-05-01 10:35:00,13.84,13.89,13.84,13.85,41400.0,13.84,13.89,13.84,13.85,41400.0
2009-05-01 10:40:00,13.86,13.87,13.85,13.86,19800.0,13.86,13.87,13.85,13.86,19800.0
2009-05-01 10:45:00,13.86,13.88,13.86,13.87,18600.0,13.86,13.88,13.86,13.87,18600.0
2009-05-01 10:50:00,13.87,13.92,13.87,13.92,24300.0,13.87,13.92,13.87,13.92,24300.0
2009-05-01 10:55:00,13.91,13.92,13.86,13.87,15900.0,13.91,13.92,13.86,13.87,15900.0
2009-05-01 11:00:00,13.87,13.88,13.86,13.86,33000.0,13.87,13.88,13.86,13.86,33000.0
2009-05-01 11:05:00,13.86,13.88,13.86,13.87,39900.0,13.86,13.88,13.86,13.87,39900.0
2009-05-01 11:10:00,13.88,13.93,13.88,13.93,16500.0,13.88,13.93,13.88,13.93,16500.0
2009-05-01 11:15:00,13.92,13.93,13.89,13.9,11100.0,13.92,13.93,13.89,13.9,11100.0
2009-05-01 11:20:00,13.9,13.91,13.89,13.91,10800.0,13.9,13.91,13.89,13.91,10800.0
2009-05-01 11:25:00,13.91,13.92,13.88,13.89,19200.0,13.91,13.92,13.88,13.89,19200.0
2009-05-01 11:30:00,13.88,13.89,13.87,13.87,17400.0,13.88,13.89,13.87,13.87,17400.0
2009-05-01 11:35:00,13.87,13.87,13.84,13.86,63300.0,13.87,13.87,13.84,13.86,63300.0
2009-05-01 11:40:00,13.86,13.87,13.85,13.87,34500.0,13.86,13.87,13.85,13.87,34500.0
2009-05-01 11:45:00,13.87,13.87,13.84,13.84,34200.0,13.87,13.87,13.84,13.84,34200.0
2009-05-01 11:50:00,13.84,13.87,13.84,13.84,10500.0,13.84,13.87,13.84,13.84,10500.0
2009-05-01 11:55:00,13.84,13.84,13.78,13.79,53700.0,13.84,13.84,13.78,13.79,53700.0
2009-05-01 12:00:00,13.79,13.79,13.75,13.76,40800.0,13.79,13.79,13.75,13.76,40800.0
2009-05-01 12:05:00,13.76,13.77,13.72,13.73,60000.0,13.76,13.77,13.72,13.73,60000.0
2009-05-01 12:10:00,13.73,13.82,13.73,13.82,37200.0,13.73,13.82,13.73,13.82,37200.0
2009-05-01 12:15:00,13.82,13.83,13.79,13.8,24600.0,13.82,13.83,13.79,13.8,24600.0
2009-05-01 12:20:00,13.8,13.82,13.79,13.82,13500.0,13.8,13.82,13.79,13.82,13500.0
2009-05-01 12:25:00,13.82,13.83,13.78,13.79,17100.0,13.82,13.83,13.78,13.79,17100.0
2009-05-01 12:30:00,13.79,13.79,13.78,13.79,12000.0,13.79,13.79,13.78,13.79,12000.0
2009-05-01 12:35:00,13.8,13.83,13.8,13.83,16500.0,13.8,13.83,13.8,13.83,16500.0
2009-05-01 12:40:00,13.83,13.83,13.8,13.8,11100.0,13.83,13.83,13.8,13.8,11100.0
2009-05-01 12:45:00,13.82,13.82,13.81,13.82,3300.0,13.82,13.82,13.81,13.82,3300.0
2009-05-01 12:50:00,13.82,13.83,13.82,13.83,42900.0,13.82,13.83,13.82,13.83,42900.0
2009-05-01 12:55:00,13.83,13.83,13.82,13.82,60600.0,13.83,13.83,13.82,13.82,60600.0
2009-05-01 13:00:00,13.82,13.83,13.8,13.8,91500.0,13.82,13.83,13.8,13.8,91500.0
2009-05-01 13:05:00,13.8,13.82,13.79,13.82,27900.0,13.8,13.82,13.79,13.82,27900.0
2009-05-01 13:10:00,13.82,13.82,13.81,13.82,37200.0,13.82,13.82,13.81,13.82,37200.0
2009-05-01 13:15:00,13.82,13.83,13.82,13.83,29700.0,13.82,13.83,13.82,13.83,29700.0
2009-05-01 13:20:00,13.82,13.83,13.81,13.81,20700.0,13.82,13.83,13.81,13.81,20700.0
2009-05-01 13:25:00,13.82,13.83,13.82,13.83,24900.0,13.82,13.83,13.82,13.83,24900.0
2009-05-01 13:30:00,13.83,13.84,13.82,13.83,52800.0,13.83,13.84,13.82,13.83,52800.0
2009-05-01 13:35:00,13.83,13.84,13.83,13.84,68400.0,13.83,13.84,13.83,13.84,68400.0
2009-05-01 13:40:00,13.84,13.85,13.83,13.85,49800.0,13.84,13.85,13.83,13.85,49800.0
2009-05-01 13:45:00,13.85,13.85,13.84,13.84,26400.0,13.85,13.85,13.84,13.84,26400.0
2009-05-01 13:50:00,13.85,13.85,13.84,13.85,46800.0,13.85,13.85,13.84,13.85,46800.0
2009-05-01 13:55:00,13.85,13.85,13.84,13.84,21900.0,13.85,13.85,13.84,13.84,21900.0
2009-05-01 14:00:00,13.84,13.86,13.84,13.85,54300.0,13.84,13.86,13.84,13.85,54300.0
2009-05-01 14:05:00,13.85,13.87,13.85,13.87,46200.0,13.85,13.87,13.85,13.87,46200.0
2009-05-01 14:10:00,13.87,13.88,13.85,13.86,30900.0,13.87,13.88,13.85,13.86,30900.0
2009-05-01 14:15:00,13.86,13.87,13.85,13.87,25200.0,13.86,13.87,13.85,13.87,25200.0
2009-05-01 14:20:00,13.86,13.88,13.86,13.88,15300.0,13.86,13.88,13.86,13.88,15300.0
2009-05-01 14:25:00,13.88,13.89,13.88,13.88,41100.0,13.88,13.89,13.88,13.88,41100.0
2009-05-01 14:30:00,13.88,13.89,13.87,13.88,24600.0,13.88,13.89,13.87,13.88,24600.0
2009-05-01 14:35:00,13.87,13.88,13.86,13.86,31500.0,13.87,13.88,13.86,13.86,31500.0
2009-05-01 14:40:00,13.85,13.86,13.84,13.85,32100.0,13.85,13.86,13.84,13.85,32100.0
2009-05-01 14:45:00,13.85,13.87,13.85,13.86,21300.0,13.85,13.87,13.85,13.86,21300.0
2009-05-01 14:50:00,13.86,13.87,13.86,13.87,18600.0,13.86,13.87,13.86,13.87,18600.0
2009-05-01 14:55:00,13.87,13.87,13.84,13.84,26700.0,13.87,13.87,13.84,13.84,26700.0
2009-05-01 15:00:00,13.84,13.88,13.84,13.88,66900.0,13.84,13.88,13.84,13.88,66900.0
2009-05-01 15:05:00,13.88,13.89,13.88,13.88,84900.0,13.88,13.89,13.88,13.88,84900.0
2009-05-01 15:10:00,13.88,13.89,13.88,13.89,84000.0,13.88,13.89,13.88,13.89,84000.0
2009-05-01 15:15:00,13.89,13.89,13.84,13.84,81600.0,13.89,13.89,13.84,13.84,81600.0
2009-05-01 15:20:00,13.84,13.84,13.83,13.83,199800.0,13.84,13.84,13.83,13.83,199800.0
2009-05-01 15:25:00,13.82,13.82,13.77,13.77,97200.0,13.82,13.82,13.77,13.77,97200.0
2009-05-01 15:30:00,13.77,13.77,13.72,13.75,202200.0,13.77,13.77,13.72,13.75,202200.0
2009-05-01 15:35:00,13.74,13.79,13.74,13.79,56100.0,13.74,13.79,13.74,13.79,56100.0
2009-05-01 15:40:00,13.79,13.82,13.77,13.8,110700.0,13.79,13.82,13.77,13.8,110700.0
2009-05-01 15:45:00,13.8,13.82,13.76,13.76,93000.0,13.8,13.82,13.76,13.76,93000.0
2009-05-01 15:50:00,13.76,13.82,13.76,13.8,109500.0,13.76,13.82,13.76,13.8,109500.0
2009-05-01 15:55:00,13.81,13.85,13.78,13.84,175800.0,13.81,13.85,13.78,13.84,175800.0
2009-05-04 09:30:00,13.99,14.01,13.86,13.95,94800.0,13.99,14.01,13.86,13.95,94800.0
2009-05-04 09:35:00,13.98,14.05,13.92,14.05,72900.0,13.98,14.05,13.92,14.05,72900.0
2009-05-04 09:40:00,14.05,14.11,14.04,14.09,131100.0,14.05,14.11,14.04,14.09,131100.0
2009-05-04 09:45:00,14.09,14.17,14.08,14.17,73500.0,14.09,14.17,14.08,14.17,73500.0
2009-05-04 09:50:00,14.17,14.25,14.16,14.22,352500.0,14.17,14.25,14.16,14.22,352500.0
2009-05-04 09:55:00,14.23,14.36,14.19,14.32,239100.0,14.23,14.36,14.19,14.32,239100.0
2009-05-04 10:00:00,14.32,14.46,14.32,14.46,153300.0,14.32,14.46,14.32,14.46,153300.0
2009-05-04 10:05:00,14.46,14.5,14.41,14.47,213300.0,14.46,14.5,14.41,14.47,213300.0
2009-05-04 10:10:00,14.47,14.49,14.37,14.38,105000.0,14.47,14.49,14.37,14.38,105000.0
2009-05-04 10:15:00,14.39,14.41,14.28,14.3,123000.0,14.39,14.41,14.28,14.3,123000.0
2009-05-04 10:20:00,14.3,14.39,14.3,14.39,42600.0,14.3,14.39,14.3,14.39,42600.0
2009-05-04 10:25:00,14.39,14.4,14.36,14.4,36000.0,14.39,14.4,14.36,14.4,36000.0
2009-05-04 10:30:00,14.39,14.43,14.36,14.37,72600.0,14.39,14.43,14.36,14.37,72600.0
2009-05-04 10:35:00,14.37,14.42,14.37,14.42,38100.0,14.37,14.42,14.37,14.42,38100.0
2009-05-04 10:40:00,14.42,14.43,14.41,14.43,52500.0,14.42,14.43,14.41,14.43,52500.0
2009-05-04 10:45:00,14.43,14.43,14.41,14.43,27900.0,14.43,14.43,14.41,14.43,27900.0
2009-05-04 10:50:00,14.43,14.43,14.38,14.38,20700.0,14.43,14.43,14.38,14.38,20700.0
2009-05-04 10:55:00,14.39,14.41,14.38,14.41,17400.0,14.39,14.41,14.38,14.41,17400.0
2009-05-04 11:00:00,14.41,14.43,14.4,14.43,15000.0,14.41,14.43,14.4,14.43,15000.0
2009-05-04 11:05:00,14.43,14.46,14.43,14.43,42900.0,14.43,14.46,14.43,14.43,42900.0
2009-05-04 11:10:00,14.43,14.46,14.43,14.46,27300.0,14.43,14.46,14.43,14.46,27300.0
2009-05-04 11:15:00,14.46,14.49,14.46,14.48,64500.0,14.46,14.49,14.46,14.48,64500.0
2009-05-04 11:20:00,14.49,14.52,14.48,14.48,84600.0,14.49,14.52,14.48,14.48,84600.0
2009-05-04 11:25:00,14.49,14.53,14.49,14.5,63000.0,14.49,14.53,14.49,14.5,63000.0
2009-05-04 11:30:00,14.5,14.55,14.49,14.53,59100.0,14.5,14.55,14.49,14.53,59100.0
2009-05-04 11:35:00,14.53,14.55,14.52,14.52,160500.0,14.53,14.55,14.52,14.52,160500.0
2009-05-04 11:40:00,14.52,14.55,14.49,14.52,137100.0,14.52,14.55,14.49,14.52,137100.0
2009-05-04 11:45:00,14.53,14.55,14.51,14.54,88800.0,14.53,14.55,14.51,14.54,88800.0
2009-05-04 11:50:00,14.54,14.54,14.49,14.49,28800.0,14.54,14.54,14.49,14.49,28800.0
2009-05-04 11:55:00,14.49,14.5,14.47,14.47,28500.0,14.49,14.5,14.47,14.47,28500.0
2009-05-04 12:00:00,14.47,14.48,14.43,14.48,38400.0,14.47,14.48,14.43,14.48,38400.0
2009-05-04 12:05:00,14.48,14.48,14.4,14.4,21300.0,14.48,14.48,14.4,14.4,21300.0
2009-05-04 12:10:00,14.39,14.4,14.37,14.38,30900.0,14.39,14.4,14.37,14.38,30900.0
2009-05-04 12:15:00,14.37,14.38,14.33,14.37,15600.0,14.37,14.38,14.33,14.37,15600.0
2009-05-04 12:20:00,14.39,14.39,14.34,14.34,7800.0,14.39,14.39,14.34,14.34,7800.0
2009-05-04 12:25:00,14.34,14.35,14.31,14.32,21600.0,14.34,14.35,14.31,14.32,21600.0
2009-05-04 12:30:00,14.33,14.33,14.32,14.33,7800.0,14.33,14.33,14.32,14.33,7800.0
2009-05-04 12:35:00,14.33,14.35,14.33,14.35,7500.0,14.33,14.35,14.33,14.35,7500.0
2009-05-04 12:40:00,14.35,14.38,14.35,14.38,15900.0,14.35,14.38,14.35,14.38,15900.0
2009-05-04 12:45:00,14.36,14.37,14.36,14.36,16500.0,14.36,14.37,14.36,14.36,16500.0
2009-05-04 12:50:00,14.37,14.37,14.34,14.34,12000.0,14.37,14.37,14.34,14.34,12000.0
2009-05-04 12:55:00,14.34,14.37,14.34,14.37,11400.0,14.34,14.37,14.34,14.37,11400.0
2009-05-04 13:00:00,14.37,14.39,14.36,14.38,12600.0,14.37,14.39,14.36,14.38,12600.0
2009-05-04 13:05:00,14.39,14.4,14.38,14.38,14400.0,14.39,14.4,14.38,14.38,14400.0
2009-05-04 13:10:00,14.39,14.41,14.39,14.4,11400.0,14.39,14.41,14.39,14.4,11400.0
2009-05-04 13:15:00,14.41,14.41,14.36,14.38,27300.0,14.41,14.41,14.36,14.38,27300.0
2009-05-04 13:20:00,14.38,14.39,14.37,14.39,10800.0,14.38,14.39,14.37,14.39,10800.0
2009-05-04 13:25:00,14.4,14.41,14.39,14.39,18900.0,14.4,14.41,14.39,14.39,18900.0
2009-05-04 13:30:00,14.39,14.41,14.39,14.41,21600.0,14.39,14.41,14.39,14.41,21600.0
2009-05-04 13:35:00,14.41,14.41,14.37,14.39,35400.0,14.41,14.41,14.37,14.39,35400.0
2009-05-04 13:40:00,14.39,14.42,14.39,14.41,66600.0,14.39,14.42,14.39,14.41,66600.0
2009-05-04 13:45:00,14.42,14.45,14.42,14.44,19500.0,14.42,14.45,14.42,14.44,19500.0
2009-05-04 13:50:00,14.44,14.45,14.41,14.41,30600.0,14.44,14.45,14.41,14.41,30600.0
2009-05-04 13:55:00,14.39,14.41,14.38,14.41,9300.0,14.39,14.41,14.38,14.41,9300.0
2009-05-04 14:00:00,14.41,14.44,14.41,14.43,26100.0,14.41,14.44,14.41,14.43,26100.0
2009-05-04 14:05:00,14.43,14.43,14.38,14.38,14700.0,14.43,14.43,14.38,14.38,14700.0
2009-05-04 14:10:00,14.38,14.4,14.38,14.39,11700.0,14.38,14.4,14.38,14.39,11700.0
2009-05-04 14:15:00,14.39,14.42,14.39,14.42,36300.0,14.39,14.42,14.39,14.42,36300.0
2009-05-04 14:20:00,14.42,14.43,14.41,14.42,30000.0,14.42,14.43,14.41,14.42,30000.0
2009-05-04 14:25:00,14.42,14.44,14.41,14.43,25500.0,14.42,14.44,14.41,14.43,25500.0
2009-05-04 14:30:00,14.43,14.44,14.42,14.43,48300.0,14.43,14.44,14.42,14.43,48300.0
2009-05-04 14:35:00,14.43,14.43,14.38,14.38,15300.0,14.43,14.43,14.38,14.38,15300.0
2009-05-04 14:40:00,14.38,14.39,14.36,14.37,45000.0,14.38,14.39,14.36,14.37,45000.0
2009-05-04 14:45:00,14.37,14.38,14.34,14.34,46500.0,14.37,14.38,14.34,14.34,46500.0
2009-05-04 14:50:00,14.35,14.35,14.32,14.32,40500.0,14.35,14.35,14.32,14.32,40500.0
2009-05-04 14:55:00,14.33,14.34,14.3,14.32,32400.0,14.33,14.34,14.3,14.32,32400.0
2009-05-04 15:00:00,14.32,14.36,14.32,14.35,51000.0,14.32,14.36,14.32,14.35,51000.0
2009-05-04 15:05:00,14.35,14.37,14.34,14.37,36600.0,14.35,14.37,14.34,14.37,36600.0
2009-05-04 15:10:00,14.37,14.37,14.34,14.35,51600.0,14.37,14.37,14.34,14.35,51600.0
2009-05-04 15:15:00,14.35,14.35,14.32,14.35,98400.0,14.35,14.35,14.32,14.35,98400.0
2009-05-04 15:20:00,14.35,14.35,14.31,14.31,57300.0,14.35,14.35,14.31,14.31,57300.0
2009-05-04 15:25:00,14.31,14.35,14.3,14.34,71700.0,14.31,14.35,14.3,14.34,71700.0
2009-05-04 15:30:00,14.34,14.35,14.31,14.31,40500.0,14.34,14.35,14.31,14.31,40500.0
2009-05-04 15:35:00,14.31,14.35,14.31,14.32,83700.0,14.31,14.35,14.31,14.32,83700.0
2009-05-04 15:40:00,14.32,14.37,14.32,14.35,70800.0,14.32,14.37,14.32,14.35,70800.0
2009-05-04 15:45:00,14.35,14.35,14.31,14.31,75300.0,14.35,14.35,14.31,14.31,75300.0
2009-05-04 15:50:00,14.31,14.39,14.31,14.38,147000.0,14.31,14.39,14.31,14.38,147000.0
2009-05-04 15:55:00,14.38,14.41,14.37,14.41,167700.0,14.38,14.41,14.37,14.41,167700.0
2009-05-05 09:30:00,14.27,14.39,14.24,14.26,103500.0,14.27,14.39,14.24,14.26,103500.0
2009-05-05 09:35:00,14.26,14.29,14.25,14.29,95100.0,14.26,14.29,14.25,14.29,95100.0
2009-05-05 09:40:00,14.29,14.29,14.23,14.23,68700.0,14.29,14.29,14.23,14.23,68700.0
2009-05-05 09:45:00,14.25,14.25,14.19,14.2,64200.0,14.25,14.25,14.19,14.2,64200.0
2009-05-05 09:50:00,14.2,14.2,14.18,14.2,71400.0,14.2,14.2,14.18,14.2,71400.0
2009-05-05 09:55:00,14.2,14.22,14.2,14.22,51000.0,14.2,14.22,14.2,14.22,51000.0
2009-05-05 10:00:00,14.22,14.23,14.18,14.23,103500.0,14.22,14.23,14.18,14.23,103500.0
2009-05-05 10:05:00,14.22,14.25,14.22,14.22,76200.0,14.22,14.25,14.22,14.22,76200.0
2009-05-05 10:10:00,14.23,14.24,14.22,14.23,43200.0,14.23,14.24,14.22,14.23,43200.0
2009-05-05 10:15:00,14.23,14.3,14.23,14.27,51300.0,14.23,14.3,14.23,14.27,51300.0
2009-05-05 10:20:00,14.29,14.3,14.25,14.26,30000.0,14.29,14.3,14.25,14.26,30000.0
2009-05-05 10:25:00,14.25,14.29,14.24,14.24,38100.0,14.25,14.29,14.24,14.24,38100.0
2009-05-05 10:30:00,14.25,14.25,14.23,14.24,99600.0,14.25,14.25,14.23,14.24,99600.0
2009-05-05 10:35:00,14.24,14.24,14.21,14.21,23100.0,14.24,14.24,14.21,14.21,23100.0
2009-05-05 10:40:00,14.22,14.24,14.22,14.24,67200.0,14.22,14.24,14.22,14.24,67200.0
2009-05-05 10:45:00,14.24,14.26,14.24,14.25,57300.0,14.24,14.26,14.24,14.25,57300.0
2009-05-05 10:50:00,14.25,14.25,14.23,14.25,21000.0,14.25,14.25,14.23,14.25,21000.0
2009-05-05 10:55:00,14.25,14.25,14.23,14.24,110700.0,14.25,14.25,14.23,14.24,110700.0
2009-05-05 11:00:00,14.25,14.27,14.25,14.26,22800.0,14.25,14.27,14.25,14.26,22800.0
2009-05-05 11:05:00,14.25,14.26,14.23,14.25,47100.0,14.25,14.26,14.23,14.25,47100.0
2009-05-05 11:10:00,14.25,14.26,14.25,14.25,8700.0,14.25,14.26,14.25,14.25,8700.0
2009-05-05 11:15:00,14.25,14.26,14.23,14.24,30600.0,14.25,14.26,14.23,14.24,30600.0
2009-05-05 11:20:00,14.24,14.25,14.23,14.25,24000.0,14.24,14.25,14.23,14.25,24000.0
2009-05-05 11:25:00,14.25,14.26,14.25,14.25,30300.0,14.25,14.26,14.25,14.25,30300.0
2009-05-05 11:30:00,14.25,14.26,14.25,14.25,21600.0,14.25,14.26,14.25,14.25,21600.0
2009-05-05 11:35:00,14.25,14.28,14.25,14.26,45300.0,14.25,14.28,14.25,14.26,45300.0
2009-05-05 11:40:00,14.26,14.27,14.26,14.26,21000.0,14.26,14.27,14.26,14.26,21000.0
2009-05-05 11:45:00,14.27,14.27,14.25,14.25,17400.0,14.27,14.27,14.25,14.25,17400.0
2009-05-05 11:50:00,14.26,14.26,14.25,14.25,15300.0,14.26,14.26,14.25,14.25,15300.0
2009-05-05 11:55:00,14.25,14.26,14.22,14.22,21300.0,14.25,14.26,14.22,14.22,21300.0
2009-05-05 12:00:00,14.22,14.22,14.21,14.21,6900.0,14.22,14.22,14.21,14.21,6900.0
2009-05-05 12:05:00,14.21,14.26,14.21,14.26,11400.0,14.21,14.26,14.21,14.26,11400.0
2009-05-05 12:10:00,14.26,14.26,14.24,14.24,11400.0,14.26,14.26,14.24,14.24,11400.0
2009-05-05 12:15:00,14.24,14.24,14.23,14.23,4500.0,14.24,14.24,14.23,14.23,4500.0
2009-05-05 12:20:00,14.24,14.25,14.22,14.22,84000.0,14.24,14.25,14.22,14.22,84000.0
2009-05-05 12:25:00,14.22,14.23,14.22,14.23,4500.0,14.22,14.23,14.22,14.23,4500.0
2009-05-05 12:30:00,14.24,14.25,14.23,14.25,28800.0,14.24,14.25,14.23,14.25,28800.0
2009-05-05 12:35:00,14.25,14.25,14.24,14.25,27600.0,14.25,14.25,14.24,14.25,27600.0
2009-05-05 12:40:00,14.25,14.26,14.25,14.25,21600.0,14.25,14.26,14.25,14.25,21600.0
2009-05-05 12:45:00,14.25,14.25,14.24,14.25,24300.0,14.25,14.25,14.24,14.25,24300.0
2009-05-05 12:50:00,14.25,14.25,14.24,14.25,18300.0,14.25,14.25,14.24,14.25,18300.0
2009-05-05 12:55:00,14.25,14.26,14.22,14.22,72600.0,14.25,14.26,14.22,14.22,72600.0
2009-05-05 13:00:00,14.23,14.24,14.21,14.23,57000.0,14.23,14.24,14.21,14.23,57000.0
2009-05-05 13:05:00,14.23,14.24,14.22,14.22,23700.0,14.23,14.24,14.22,14.22,23700.0
2009-05-05 13:10:00,14.22,14.23,14.21,14.21,30900.0,14.22,14.23,14.21,14.21,30900.0
2009-05-05 13:15:00,14.22,14.22,14.2,14.21,29400.0,14.22,14.22,14.2,14.21,29400.0
2009-05-05 13:20:00,14.21,14.24,14.21,14.22,9600.0,14.21,14.24,14.21,14.22,9600.0
2009-05-05 13:25:00,14.22,14.23,14.22,14.22,30900.0,14.22,14.23,14.22,14.22,30900.0
2009-05-05 13:30:00,14.22,14.23,14.21,14.22,16800.0,14.22,14.23,14.21,14.22,16800.0
2009-05-05 13:35:00,14.22,14.23,14.22,14.23,23400.0,14.22,14.23,14.22,14.23,23400.0
2009-05-05 13:40:00,14.23,14.24,14.23,14.23,38700.0,14.23,14.24,14.23,14.23,38700.0
2009-05-05 13:45:00,14.23,14.24,14.22,14.22,25200.0,14.23,14.24,14.22,14.22,25200.0
2009-05-05 13:50:00,14.23,14.24,14.23,14.23,29100.0,14.23,14.24,14.23,14.23,29100.0
2009-05-05 13:55:00,14.23,14.25,14.22,14.24,21600.0,14.23,14.25,14.22,14.24,21600.0
2009-05-05 14:00:00,14.25,14.25,14.24,14.24,28500.0,14.25,14.25,14.24,14.24,28500.0
2009-05-05 14:05:00,14.24,14.24,14.24,14.24,53700.0,14.24,14.24,14.24,14.24,53700.0
2009-05-05 14:10:00,14.24,14.25,14.23,14.23,42600.0,14.24,14.25,14.23,14.23,42600.0
2009-05-05 14:15:00,14.23,14.25,14.23,14.24,25800.0,14.23,14.25,14.23,14.24,25800.0
2009-05-05 14:20:00,14.24,14.24,14.21,14.21,21900.0,14.24,14.24,14.21,14.21,21900.0
2009-05-05 14:25:00,14.21,14.22,14.2,14.21,27000.0,14.21,14.22,14.2,14.21,27000.0
2009-05-05 14:30:00,14.21,14.23,14.21,14.22,71100.0,14.21,14.23,14.21,14.22,71100.0
2009-05-05 14:35:00,14.22,14.23,14.21,14.22,51900.0,14.22,14.23,14.21,14.22,51900.0
2009-05-05 14:40:00,14.23,14.25,14.22,14.24,55500.0,14.23,14.25,14.22,14.24,55500.0
2009-05-05 14:45:00,14.25,14.28,14.25,14.27,69300.0,14.25,14.28,14.25,14.27,69300.0
2009-05-05 14:50:00,14.27,14.32,14.27,14.3,57300.0,14.27,14.32,14.27,14.3,57300.0
2009-05-05 14:55:00,14.3,14.31,14.29,14.3,46800.0,14.3,14.31,14.29,14.3,46800.0
2009-05-05 15:00:00,14.3,14.31,14.28,14.31,46200.0,14.3,14.31,14.28,14.31,46200.0
2009-05-05 15:05:00,14.31,14.37,14.31,14.35,78300.0,14.31,14.37,14.31,14.35,78300.0
2009-05-05 15:10:00,14.35,14.35,14.31,14.33,107700.0,14.35,14.35,14.31,14.33,107700.0
2009-05-05 15:15:00,14.33,14.34,14.32,14.33,125700.0,14.33,14.34,14.32,14.33,125700.0
2009-05-05 15:20:00,14.33,14.35,14.32,14.34,93900.0,14.33,14.35,14.32,14.34,93900.0
2009-05-05 15:25:00,14.34,14.34,14.3,14.31,187500.0,14.34,14.34,14.3,14.31,187500.0
2009-05-05 15:30:00,14.32,14.37,14.31,14.36,96000.0,14.32,14.37,14.31,14.36,96000.0
2009-05-05 15:35:00,14.36,14.4,14.35,14.37,75900.0,14.36,14.4,14.35,14.37,75900.0
2009-05-05 15:40:00,14.37,14.44,14.37,14.42,171900.0,14.37,14.44,14.37,14.42,171900.0
2009-05-05 15:45:00,14.42,14.45,14.4,14.42,172200.0,14.42,14.45,14.4,14.42,172200.0
2009-05-05 15:50:00,14.42,14.5,14.39,14.42,174300.0,14.42,14.5,14.39,14.42,174300.0
2009-05-05 15:55:00,14.42,14.43,14.4,14.41,282600.0,14.42,14.43,14.4,14.41,282600.0
2009-05-06 09:30:00,14.44,14.57,14.44,14.54,171600.0,14.44,14.57,14.44,14.54,171600.0
2009-05-06 09:35:00,14.54,14.65,14.51,14.65,63900.0,14.54,14.65,14.51,14.65,63900.0
2009-05-06 09:40:00,14.64,14.64,14.48,14.52,68100.0,14.64,14.64,14.48,14.52,68100.0
2009-05-06 09:45:00,14.52,14.52,14.46,14.48,27900.0,14.52,14.52,14.46,14.48,27900.0
2009-05-06 09:50:00,14.5,14.57,14.47,14.57,44700.0,14.5,14.57,14.47,14.57,44700.0
2009-05-06 09:55:00,14.57,14.57,14.48,14.48,35400.0,14.57,14.57,14.48,14.48,35400.0
2009-05-06 10:00:00,14.49,14.5,14.42,14.44,27600.0,14.49,14.5,14.42,14.44,27600.0
2009-05-06 10:05:00,14.44,14.47,14.44,14.45,54000.0,14.44,14.47,14.44,14.45,54000.0
2009-05-06 10:10:00,14.45,14.5,14.45,14.47,66900.0,14.45,14.5,14.45,14.47,66900.0
2009-05-06 10:15:00,14.46,14.47,14.36,14.36,30900.0,14.46,14.47,14.36,14.36,30900.0
2009-05-06 10:20:00,14.35,14.35,14.29,14.3,28500.0,14.35,14.35,14.29,14.3,28500.0
2009-05-06 10:25:00,14.3,14.32,14.25,14.25,20400.0,14.3,14.32,14.25,14.25,20400.0
2009-05-06 10:30:00,14.25,14.27,14.17,14.21,51900.0,14.25,14.27,14.17,14.21,51900.0
2009-05-06 10:35:00,14.21,14.26,14.21,14.25,33600.0,14.21,14.26,14.21,14.25,33600.0
2009-05-06 10:40:00,14.25,14.31,14.25,14.29,66000.0,14.25,14.31,14.25,14.29,66000.0
2009-05-06 10:45:00,14.29,14.31,14.26,14.27,40800.0,14.29,14.31,14.26,14.27,40800.0
2009-05-06 10:50:00,14.27,14.3,14.27,14.29,14700.0,14.27,14.3,14.27,14.29,14700.0
2009-05-06 10:55:00,14.28,14.33,14.28,14.32,26100.0,14.28,14.33,14.28,14.32,26100.0
2009-05-06 11:00:00,14.32,14.33,14.31,14.31,17400.0,14.32,14.33,14.31,14.31,17400.0
2009-05-06 11:05:00,14.3,14.31,14.26,14.27,40800.0,14.3,14.31,14.26,14.27,40800.0
2009-05-06 11:10:00,14.26,14.29,14.26,14.28,34200.0,14.26,14.29,14.26,14.28,34200.0
2009-05-06 11:15:00,14.28,14.28,14.26,14.27,53700.0,14.28,14.28,14.26,14.27,53700.0
2009-05-06 11:20:00,14.26,14.3,14.26,14.29,48000.0,14.26,14.3,14.26,14.29,48000.0
2009-05-06 11:25:00,14.29,14.29,14.19,14.21,187500.0,14.29,14.29,14.19,14.21,187500.0
2009-05-06 11:30:00,14.22,14.24,14.22,14.24,34500.0,14.22,14.24,14.22,14.24,34500.0
2009-05-06 11:35:00,14.23,14.25,14.22,14.24,33300.0,14.23,14.25,14.22,14.24,33300.0
2009-05-06 11:40:00,14.24,14.25,14.24,14.24,113400.0,14.24,14.25,14.24,14.24,113400.0
2009-05-06 11:45:00,14.25,14.25,14.23,14.24,75000.0,14.25,14.25,14.23,14.24,75000.0
2009-05-06 11:50:00,14.24,14.24,14.2,14.2,50100.0,14.24,14.24,14.2,14.2,50100.0
2009-05-06 11:55:00,14.2,14.26,14.2,14.25,26700.0,14.2,14.26,14.2,14.25,26700.0
2009-05-06 12:00:00,14.25,14.25,14.19,14.19,73200.0,14.25,14.25,14.19,14.19,73200.0
2009-05-06 12:05:00,14.19,14.2,14.18,14.18,26700.0,14.19,14.2,14.18,14.18,26700.0
2009-05-06 12:10:00,14.18,14.23,14.17,14.22,21900.0,14.18,14.23,14.17,14.22,21900.0
2009-05-06 12:15:00,14.22,14.25,14.22,14.25,30600.0,14.22,14.25,14.22,14.25,30600.0
2009-05-06 12:20:00,14.25,14.25,14.22,14.24,24300.0,14.25,14.25,14.22,14.24,24300.0
2009-05-06 12:25:00,14.23,14.23,14.2,14.21,23400.0,14.23,14.23,14.2,14.21,23400.0
2009-05-06 12:30:00,14.21,14.22,14.17,14.17,23400.0,14.21,14.22,14.17,14.17,23400.0
2009-05-06 12:35:00,14.17,14.18,14.13,14.13,18900.0,14.17,14.18,14.13,14.13,18900.0
2009-05-06 12:40:00,14.13,14.15,14.12,14.15,29400.0,14.13,14.15,14.12,14.15,29400.0
2009-05-06 12:45:00,14.16,14.16,14.15,14.16,13200.0,14.16,14.16,14.15,14.16,13200.0
2009-05-06 12:50:00,14.17,14.18,14.16,14.18,15600.0,14.17,14.18,14.16,14.18,15600.0
2009-05-06 12:55:00,14.18,14.18,14.11,14.11,53700.0,14.18,14.18,14.11,14.11,53700.0
2009-05-06 13:00:00,14.12,14.13,14.12,14.12,27600.0,14.12,14.13,14.12,14.12,27600.0
2009-05-06 13:05:00,14.12,14.13,14.11,14.11,114300.0,14.12,14.13,14.11,14.11,114300.0
2009-05-06 13:10:00,14.11,14.12,14.1,14.11,18900.0,14.11,14.12,14.1,14.11,18900.0
2009-05-06 13:15:00,14.12,14.14,14.11,14.14,12900.0,14.12,14.14,14.11,14.14,12900.0
2009-05-06 13:20:00,14.14,14.18,14.1,14.1,19200.0,14.14,14.18,14.1,14.1,19200.0
2009-05-06 13:25:00,14.1,14.11,14.07,14.08,21000.0,14.1,14.11,14.07,14.08,21000.0
2009-05-06 13:30:00,14.08,14.12,14.07,14.09,26100.0,14.08,14.12,14.07,14.09,26100.0
2009-05-06 13:35:00,14.1,14.12,14.06,14.06,43500.0,14.1,14.12,14.06,14.06,43500.0
2009-05-06 13:40:00,14.06,14.08,14.06,14.07,47100.0,14.06,14.08,14.06,14.07,47100.0
2009-05-06 13:45:00,14.07,14.07,14.02,14.02,40200.0,14.07,14.07,14.02,14.02,40200.0
2009-05-06 13:50:00,14.03,14.09,14.03,14.07,70200.0,14.03,14.09,14.03,14.07,70200.0
2009-05-06 13:55:00,14.06,14.08,14.05,14.06,65400.0,14.06,14.08,14.05,14.06,65400.0
2009-05-06 14:00:00,14.07,14.1,14.06,14.08,66600.0,14.07,14.1,14.06,14.08,66600.0
2009-05-06 14:05:00,14.08,14.21,14.08,14.2,132300.0,14.08,14.21,14.08,14.2,132300.0
2009-05-06 14:10:00,14.2,14.22,14.19,14.2,99000.0,14.2,14.22,14.19,14.2,99000.0
2009-05-06 14:15:00,14.21,14.27,14.2,14.25,92700.0,14.21,14.27,14.2,14.25,92700.0
2009-05-06 14:20:00,14.24,14.26,14.23,14.26,66300.0,14.24,14.26,14.23,14.26,66300.0
2009-05-06 14:25:00,14.25,14.26,14.24,14.24,30300.0,14.25,14.26,14.24,14.24,30300.0
2009-05-06 14:30:00,14.23,14.25,14.21,14.21,57000.0,14.23,14.25,14.21,14.21,57000.0
2009-05-06 14:35:00,14.21,14.25,14.21,14.23,28200.0,14.21,14.25,14.21,14.23,28200.0
2009-05-06 14:40:00,14.23,14.23,14.16,14.17,33600.0,14.23,14.23,14.16,14.17,33600.0
2009-05-06 14:45:00,14.17,14.2,14.15,14.2,47100.0,14.17,14.2,14.15,14.2,47100.0
2009-05-06 14:50:00,14.21,14.21,14.15,14.16,45300.0,14.21,14.21,14.15,14.16,45300.0
2009-05-06 14:55:00,14.16,14.19,14.11,14.12,32400.0,14.16,14.19,14.11,14.12,32400.0
2009-05-06 15:00:00,14.12,14.17,14.12,14.16,62400.0,14.12,14.17,14.12,14.16,62400.0
2009-05-06 15:05:00,14.16,14.2,14.16,14.2,48900.0,14.16,14.2,14.16,14.2,48900.0
2009-05-06 15:10:00,14.2,14.21,14.19,14.21,69300.0,14.2,14.21,14.19,14.21,69300.0
2009-05-06 15:15:00,14.21,14.23,14.19,14.21,61500.0,14.21,14.23,14.19,14.21,61500.0
2009-05-06 15:20:00,14.21,14.23,14.18,14.21,72300.0,14.21,14.23,14.18,14.21,72300.0
2009-05-06 15:25:00,14.21,14.23,14.19,14.23,74400.0,14.21,14.23,14.19,14.23,74400.0
2009-05-06 15:30:00,14.23,14.28,14.23,14.27,229200.0,14.23,14.28,14.23,14.27,229200.0
2009-05-06 15:35:00,14.27,14.28,14.26,14.27,225300.0,14.27,14.28,14.26,14.27,225300.0
2009-05-06 15:40:00,14.27,14.28,14.26,14.27,108600.0,14.27,14.28,14.26,14.27,108600.0
2009-05-06 15:45:00,14.27,14.27,14.21,14.22,166200.0,14.27,14.27,14.21,14.22,166200.0
2009-05-06 15:50:00,14.22,14.26,14.21,14.23,113700.0,14.22,14.26,14.21,14.23,113700.0
2009-05-06 15:55:00,14.23,14.28,14.23,14.27,163500.0,14.23,14.28,14.23,14.27,163500.0
2009-05-07 09:30:00,14.73,14.86,14.7,14.76,285900.0,14.73,14.86,14.7,14.76,285900.0
2009-05-07 09:35:00,14.77,14.78,14.67,14.74,322200.0,14.77,14.78,14.67,14.74,322200.0
2009-05-07 09:40:00,14.74,14.75,14.69,14.73,175500.0,14.74,14.75,14.69,14.73,175500.0
2009-05-07 09:45:00,14.73,14.76,14.67,14.68,182400.0,14.73,14.76,14.67,14.68,182400.0
2009-05-07 09:50:00,14.68,14.75,14.66,14.67,391500.0,14.68,14.75,14.66,14.67,391500.0
2009-05-07 09:55:00,14.67,14.73,14.65,14.71,132000.0,14.67,14.73,14.65,14.71,132000.0
2009-05-07 10:00:00,14.71,14.71,14.66,14.67,364200.0,14.71,14.71,14.66,14.67,364200.0
2009-05-07 10:05:00,14.66,14.67,14.54,14.61,530100.0,14.66,14.67,14.54,14.61,530100.0
2009-05-07 10:10:00,14.63,14.64,14.58,14.59,276600.0,14.63,14.64,14.58,14.59,276600.0
2009-05-07 10:15:00,14.59,14.6,14.58,14.59,268200.0,14.59,14.6,14.58,14.59,268200.0
2009-05-07 10:20:00,14.59,14.6,14.48,14.49,237300.0,14.59,14.6,14.48,14.49,237300.0
2009-05-07 10:25:00,14.49,14.49,14.35,14.37,196200.0,14.49,14.49,14.35,14.37,196200.0
2009-05-07 10:30:00,14.37,14.51,14.37,14.51,56100.0,14.37,14.51,14.37,14.51,56100.0
2009-05-07 10:35:00,14.51,14.52,14.47,14.48,57300.0,14.51,14.52,14.47,14.48,57300.0
2009-05-07 10:40:00,14.5,14.52,14.48,14.5,50100.0,14.5,14.52,14.48,14.5,50100.0
2009-05-07 10:45:00,14.5,14.57,14.49,14.57,134100.0,14.5,14.57,14.49,14.57,134100.0
2009-05-07 10:50:00,14.56,14.57,14.52,14.55,51000.0,14.56,14.57,14.52,14.55,51000.0
2009-05-07 10:55:00,14.55,14.57,14.55,14.56,85200.0,14.55,14.57,14.55,14.56,85200.0
2009-05-07 11:00:00,14.55,14.56,14.53,14.53,93300.0,14.55,14.56,14.53,14.53,93300.0
2009-05-07 11:05:00,14.53,14.53,14.48,14.53,60000.0,14.53,14.53,14.48,14.53,60000.0
2009-05-07 11:10:00,14.53,14.57,14.53,14.55,58200.0,14.53,14.57,14.53,14.55,58200.0
2009-05-07 11:15:00,14.55,14.56,14.5,14.52,188400.0,14.55,14.56,14.5,14.52,188400.0
2009-05-07 11:20:00,14.52,14.53,14.48,14.5,58200.0,14.52,14.53,14.48,14.5,58200.0
2009-05-07 11:25:00,14.5,14.51,14.49,14.5,44700.0,14.5,14.51,14.49,14.5,44700.0
2009-05-07 11:30:00,14.49,14.5,14.49,14.5,29400.0,14.49,14.5,14.49,14.5,29400.0
2009-05-07 11:35:00,14.5,14.57,14.49,14.56,76800.0,14.5,14.57,14.49,14.56,76800.0
2009-05-07 11:40:00,14.56,14.56,14.51,14.54,95100.0,14.56,14.56,14.51,14.54,95100.0
2009-05-07 11:45:00,14.53,14.54,14.5,14.5,54000.0,14.53,14.54,14.5,14.5,54000.0
2009-05-07 11:50:00,14.5,14.53,14.47,14.5,171900.0,14.5,14.53,14.47,14.5,171900.0
2009-05-07 11:55:00,14.51,14.56,14.51,14.54,122400.0,14.51,14.56,14.51,14.54,122400.0
2009-05-07 12:00:00,14.54,14.54,14.51,14.53,20700.0,14.54,14.54,14.51,14.53,20700.0
2009-05-07 12:05:00,14.52,14.53,14.51,14.51,35700.0,14.52,14.53,14.51,14.51,35700.0
2009-05-07 12:10:00,14.5,14.51,14.5,14.5,24000.0,14.5,14.51,14.5,14.5,24000.0
2009-05-07 12:15:00,14.49,14.51,14.49,14.51,50700.0,14.49,14.51,14.49,14.51,50700.0
2009-05-07 12:20:00,14.51,14.53,14.5,14.53,64500.0,14.51,14.53,14.5,14.53,64500.0
2009-05-07 12:25:00,14.53,14.58,14.53,14.56,53100.0,14.53,14.58,14.53,14.56,53100.0
2009-05-07 12:30:00,14.57,14.62,14.57,14.6,90600.0,14.57,14.62,14.57,14.6,90600.0
2009-05-07 12:35:00,14.59,14.61,14.59,14.61,174000.0,14.59,14.61,14.59,14.61,174000.0
2009-05-07 12:40:00,14.61,14.62,14.6,14.61,34500.0,14.61,14.62,14.6,14.61,34500.0
2009-05-07 12:45:00,14.62,14.63,14.59,14.63,29700.0,14.62,14.63,14.59,14.63,29700.0
2009-05-07 12:50:00,14.63,14.64,14.62,14.62,41100.0,14.63,14.64,14.62,14.62,41100.0
2009-05-07 12:55:00,14.62,14.63,14.57,14.59,37800.0,14.62,14.63,14.57,14.59,37800.0
2009-05-07 13:00:00,14.59,14.59,14.55,14.57,42300.0,14.59,14.59,14.55,14.57,42300.0
2009-05-07 13:05:00,14.58,14.59,14.57,14.57,14700.0,14.58,14.59,14.57,14.57,14700.0
2009-05-07 13:10:00,14.56,14.57,14.53,14.54,19800.0,14.56,14.57,14.53,14.54,19800.0
2009-05-07 13:15:00,14.55,14.57,14.53,14.53,44100.0,14.55,14.57,14.53,14.53,44100.0
2009-05-07 13:20:00,14.53,14.55,14.53,14.54,28500.0,14.53,14.55,14.53,14.54,28500.0
2009-05-07 13:25:00,14.53,14.56,14.53,14.53,22800.0,14.53,14.56,14.53,14.53,22800.0
2009-05-07 13:30:00,14.53,14.54,14.53,14.53,24300.0,14.53,14.54,14.53,14.53,24300.0
2009-05-07 13:35:00,14.54,14.55,14.53,14.54,29700.0,14.54,14.55,14.53,14.54,29700.0
2009-05-07 13:40:00,14.54,14.54,14.53,14.53,41100.0,14.54,14.54,14.53,14.53,41100.0
2009-05-07 13:45:00,14.53,14.53,14.5,14.51,64500.0,14.53,14.53,14.5,14.51,64500.0
2009-05-07 13:50:00,14.5,14.51,14.43,14.44,86100.0,14.5,14.51,14.43,14.44,86100.0
2009-05-07 13:55:00,14.43,14.45,14.42,14.44,89400.0,14.43,14.45,14.42,14.44,89400.0
2009-05-07 14:00:00,14.45,14.45,14.43,14.44,101700.0,14.45,14.45,14.43,14.44,101700.0
2009-05-07 14:05:00,14.44,14.44,14.41,14.41,92400.0,14.44,14.44,14.41,14.41,92400.0
2009-05-07 14:10:00,14.41,14.41,14.36,14.36,60900.0,14.41,14.41,14.36,14.36,60900.0
2009-05-07 14:15:00,14.36,14.41,14.36,14.41,77400.0,14.36,14.41,14.36,14.41,77400.0
2009-05-07 14:20:00,14.41,14.42,14.39,14.4,75000.0,14.41,14.42,14.39,14.4,75000.0
2009-05-07 14:25:00,14.4,14.43,14.4,14.43,59400.0,14.4,14.43,14.4,14.43,59400.0
2009-05-07 14:30:00,14.43,14.44,14.42,14.43,87900.0,14.43,14.44,14.42,14.43,87900.0
2009-05-07 14:35:00,14.44,14.46,14.43,14.44,53400.0,14.44,14.46,14.43,14.44,53400.0
2009-05-07 14:40:00,14.44,14.46,14.44,14.45,89700.0,14.44,14.46,14.44,14.45,89700.0
2009-05-07 14:45:00,14.46,14.51,14.45,14.51,72000.0,14.46,14.51,14.45,14.51,72000.0
2009-05-07 14:50:00,14.51,14.53,14.46,14.47,60600.0,14.51,14.53,14.46,14.47,60600.0
2009-05-07 14:55:00,14.47,14.5,14.46,14.49,93000.0,14.47,14.5,14.46,14.49,93000.0
2009-05-07 15:00:00,14.49,14.5,14.45,14.49,123900.0,14.49,14.5,14.45,14.49,123900.0
2009-05-07 15:05:00,14.49,14.51,14.46,14.49,71700.0,14.49,14.51,14.46,14.49,71700.0
2009-05-07 15:10:00,14.48,14.48,14.44,14.44,59400.0,14.48,14.48,14.44,14.44,59400.0
2009-05-07 15:15:00,14.44,14.47,14.44,14.46,51000.0,14.44,14.47,14.44,14.46,51000.0
2009-05-07 15:20:00,14.46,14.48,14.44,14.46,45300.0,14.46,14.48,14.44,14.46,45300.0
2009-05-07 15:25:00,14.46,14.47,14.43,14.44,51300.0,14.46,14.47,14.43,14.44,51300.0
2009-05-07 15:30:00,14.44,14.44,14.37,14.37,63300.0,14.44,14.44,14.37,14.37,63300.0
2009-05-07 15:35:00,14.37,14.41,14.37,14.41,56700.0,14.37,14.41,14.37,14.41,56700.0
2009-05-07 15:40:00,14.41,14.44,14.39,14.44,84600.0,14.41,14.44,14.39,14.44,84600.0
2009-05-07 15:45:00,14.44,14.46,14.44,14.45,47400.0,14.44,14.46,14.44,14.45,47400.0
2009-05-07 15:50:00,14.45,14.47,14.42,14.47,171300.0,14.45,14.47,14.42,14.47,171300.0
2009-05-07 15:55:00,14.47,14.49,14.45,14.45,155100.0,14.47,14.49,14.45,14.45,155100.0
2009-05-08 09:30:00,14.62,14.62,14.45,14.5,77100.0,14.62,14.62,14.45,14.5,77100.0
2009-05-08 09:35:00,14.51,14.51,14.42,14.45,39300.0,14.51,14.51,14.42,14.45,39300.0
2009-05-08 09:40:00,14.46,14.51,14.44,14.47,19800.0,14.46,14.51,14.44,14.47,19800.0
2009-05-08 09:45:00,14.48,14.58,14.48,14.56,39300.0,14.48,14.58,14.48,14.56,39300.0
2009-05-08 09:50:00,14.56,14.57,14.44,14.47,29700.0,14.56,14.57,14.44,14.47,29700.0
2009-05-08 09:55:00,14.47,14.49,14.41,14.42,25800.0,14.47,14.49,14.41,14.42,25800.0
2009-05-08 10:00:00,14.43,14.48,14.42,14.42,66000.0,14.43,14.48,14.42,14.42,66000.0
2009-05-08 10:05:00,14.43,14.43,14.32,14.32,72000.0,14.43,14.43,14.32,14.32,72000.0
2009-05-08 10:10:00,14.32,14.35,14.2,14.22,157800.0,14.32,14.35,14.2,14.22,157800.0
2009-05-08 10:15:00,14.22,14.22,14.07,14.14,172500.0,14.22,14.22,14.07,14.14,172500.0
2009-05-08 10:20:00,14.14,14.19,14.14,14.18,87900.0,14.14,14.19,14.14,14.18,87900.0
2009-05-08 10:25:00,14.18,14.21,14.17,14.21,81000.0,14.18,14.21,14.17,14.21,81000.0
2009-05-08 10:30:00,14.21,14.22,14.19,14.22,110100.0,14.21,14.22,14.19,14.22,110100.0
2009-05-08 10:35:00,14.22,14.23,14.16,14.2,60000.0,14.22,14.23,14.16,14.2,60000.0
2009-05-08 10:40:00,14.2,14.22,14.2,14.21,30300.0,14.2,14.22,14.2,14.21,30300.0
2009-05-08 10:45:00,14.2,14.22,14.18,14.18,33600.0,14.2,14.22,14.18,14.18,33600.0
2009-05-08 10:50:00,14.17,14.18,14.14,14.18,39300.0,14.17,14.18,14.14,14.18,39300.0
2009-05-08 10:55:00,14.17,14.18,14.14,14.14,24900.0,14.17,14.18,14.14,14.14,24900.0
2009-05-08 11:00:00,14.15,14.18,14.12,14.16,39900.0,14.15,14.18,14.12,14.16,39900.0
2009-05-08 11:05:00,14.16,14.21,14.16,14.19,16500.0,14.16,14.21,14.16,14.19,16500.0
2009-05-08 11:10:00,14.19,14.22,14.19,14.2,26700.0,14.19,14.22,14.19,14.2,26700.0
2009-05-08 11:15:00,14.21,14.25,14.2,14.25,51300.0,14.21,14.25,14.2,14.25,51300.0
2009-05-08 11:20:00,14.24,14.25,14.22,14.23,29100.0,14.24,14.25,14.22,14.23,29100.0
2009-05-08 11:25:00,14.23,14.25,14.22,14.23,21600.0,14.23,14.25,14.22,14.23,21600.0
2009-05-08 11:30:00,14.24,14.24,14.19,14.19,18900.0,14.24,14.24,14.19,14.19,18900.0
2009-05-08 11:35:00,14.19,14.2,14.18,14.18,57300.0,14.19,14.2,14.18,14.18,57300.0
2009-05-08 11:40:00,14.18,14.21,14.17,14.19,105000.0,14.18,14.21,14.17,14.19,105000.0
2009-05-08 11:45:00,14.19,14.19,14.17,14.18,24300.0,14.19,14.19,14.17,14.18,24300.0
2009-05-08 11:50:00,14.19,14.2,14.14,14.14,56100.0,14.19,14.2,14.14,14.14,56100.0
2009-05-08 11:55:00,14.14,14.16,14.13,14.16,21600.0,14.14,14.16,14.13,14.16,21600.0
2009-05-08 12:00:00,14.16,14.17,14.15,14.16,30600.0,14.16,14.17,14.15,14.16,30600.0
2009-05-08 12:05:00,14.16,14.17,14.15,14.16,27300.0,14.16,14.17,14.15,14.16,27300.0
2009-05-08 12:10:00,14.16,14.18,14.16,14.17,16800.0,14.16,14.18,14.16,14.17,16800.0
2009-05-08 12:15:00,14.18,14.19,14.16,14.16,27900.0,14.18,14.19,14.16,14.16,27900.0
2009-05-08 12:20:00,14.16,14.17,14.14,14.14,22800.0,14.16,14.17,14.14,14.14,22800.0
2009-05-08 12:25:00,14.14,14.15,14.14,14.15,18300.0,14.14,14.15,14.14,14.15,18300.0
2009-05-08 12:30:00,14.15,14.17,14.15,14.17,15900.0,14.15,14.17,14.15,14.17,15900.0
2009-05-08 12:35:00,14.17,14.17,14.14,14.15,15600.0,14.17,14.17,14.14,14.15,15600.0
2009-05-08 12:40:00,14.16,14.19,14.16,14.17,13800.0,14.16,14.19,14.16,14.17,13800.0
2009-05-08 12:45:00,14.17,14.17,14.16,14.17,33000.0,14.17,14.17,14.16,14.17,33000.0
2009-05-08 12:50:00,14.16,14.16,14.13,14.13,49500.0,14.16,14.16,14.13,14.13,49500.0
2009-05-08 12:55:00,14.13,14.16,14.13,14.14,85800.0,14.13,14.16,14.13,14.14,85800.0
2009-05-08 13:00:00,14.15,14.15,14.12,14.12,50700.0,14.15,14.15,14.12,14.12,50700.0
2009-05-08 13:05:00,14.13,14.13,14.08,14.1,47700.0,14.13,14.13,14.08,14.1,47700.0
2009-05-08 13:10:00,14.1,14.1,14.08,14.09,52200.0,14.1,14.1,14.08,14.09,52200.0
2009-05-08 13:15:00,14.09,14.1,14.08,14.1,23100.0,14.09,14.1,14.08,14.1,23100.0
2009-05-08 13:20:00,14.1,14.11,14.08,14.09,34500.0,14.1,14.11,14.08,14.09,34500.0
2009-05-08 13:25:00,14.09,14.09,14.02,14.03,185700.0,14.09,14.09,14.02,14.03,185700.0
2009-05-08 13:30:00,14.03,14.03,13.98,13.98,117000.0,14.03,14.03,13.98,13.98,117000.0
2009-05-08 13:35:00,13.98,14.02,13.97,14.01,56100.0,13.98,14.02,13.97,14.01,56100.0
2009-05-08 13:40:00,14.01,14.01,13.94,13.95,107400.0,14.01,14.01,13.94,13.95,107400.0
2009-05-08 13:45:00,13.96,13.98,13.93,13.95,55500.0,13.96,13.98,13.93,13.95,55500.0
2009-05-08 13:50:00,13.96,13.96,13.93,13.94,57000.0,13.96,13.96,13.93,13.94,57000.0
2009-05-08 13:55:00,13.93,13.94,13.89,13.89,80700.0,13.93,13.94,13.89,13.89,80700.0
2009-05-08 14:00:00,13.89,13.95,13.89,13.95,112500.0,13.89,13.95,13.89,13.95,112500.0
2009-05-08 14:05:00,13.95,13.99,13.95,13.98,36900.0,13.95,13.99,13.95,13.98,36900.0
2009-05-08 14:10:00,13.98,14.03,13.98,14.02,47100.0,13.98,14.03,13.98,14.02,47100.0
2009-05-08 14:15:00,14.02,14.08,14.02,14.08,63300.0,14.02,14.08,14.02,14.08,63300.0
2009-05-08 14:20:00,14.08,14.1,14.05,14.06,79800.0,14.08,14.1,14.05,14.06,79800.0
2009-05-08 14:25:00,14.06,14.06,14.02,14.04,62700.0,14.06,14.06,14.02,14.04,62700.0
2009-05-08 14:30:00,14.04,14.07,14.04,14.07,33600.0,14.04,14.07,14.04,14.07,33600.0
2009-05-08 14:35:00,14.07,14.07,14.06,14.06,35700.0,14.07,14.07,14.06,14.06,35700.0
2009-05-08 14:40:00,14.07,14.08,14.05,14.07,48000.0,14.07,14.08,14.05,14.07,48000.0
2009-05-08 14:45:00,14.07,14.16,14.06,14.16,146400.0,14.07,14.16,14.06,14.16,146400.0
2009-05-08 14:50:00,14.16,14.18,14.16,14.17,83700.0,14.16,14.18,14.16,14.17,83700.0
2009-05-08 14:55:00,14.17,14.18,14.16,14.16,40800.0,14.17,14.18,14.16,14.16,40800.0
2009-05-08 15:00:00,14.17,14.19,14.15,14.17,69300.0,14.17,14.19,14.15,14.17,69300.0
2009-05-08 15:05:00,14.17,14.17,14.09,14.14,66000.0,14.17,14.17,14.09,14.14,66000.0
2009-05-08 15:10:00,14.15,14.16,14.12,14.13,55200.0,14.15,14.16,14.12,14.13,55200.0
2009-05-08 15:15:00,14.13,14.13,14.09,14.11,132900.0,14.13,14.13,14.09,14.11,132900.0
2009-05-08 15:20:00,14.11,14.14,14.11,14.13,67200.0,14.11,14.14,14.11,14.13,67200.0
2009-05-08 15:25:00,14.13,14.14,14.12,14.13,64500.0,14.13,14.14,14.12,14.13,64500.0
2009-05-08 15:30:00,14.12,14.12,14.07,14.1,88800.0,14.12,14.12,14.07,14.1,88800.0
2009-05-08 15:35:00,14.1,14.14,14.1,14.11,69300.0,14.1,14.14,14.1,14.11,69300.0
2009-05-08 15:40:00,14.11,14.13,14.11,14.12,147300.0,14.11,14.13,14.11,14.12,147300.0
2009-05-08 15:45:00,14.12,14.13,14.09,14.11,68700.0,14.12,14.13,14.09,14.11,68700.0
2009-05-08 15:50:00,14.11,14.12,14.02,14.1,170700.0,14.11,14.12,14.02,14.1,170700.0
2009-05-08 15:55:00,14.1,14.15,14.07,14.11,267900.0,14.1,14.15,14.07,14.11,267900.0
2009-05-11 09:30:00,13.82,13.96,13.7,13.8,139800.0,13.82,13.96,13.7,13.8,139800.0
2009-05-11 09:35:00,13.8,13.95,13.77,13.95,167700.0,13.8,13.95,13.77,13.95,167700.0
2009-05-11 09:40:00,13.95,13.95,13.86,13.9,97200.0,13.95,13.95,13.86,13.9,97200.0
2009-05-11 09:45:00,13.9,13.97,13.88,13.92,72600.0,13.9,13.97,13.88,13.92,72600.0
2009-05-11 09:50:00,13.93,14.06,13.92,14.03,40800.0,13.93,14.06,13.92,14.03,40800.0
2009-05-11 09:55:00,14.04,14.11,14.03,14.05,74100.0,14.04,14.11,14.03,14.05,74100.0
2009-05-11 10:00:00,14.04,14.07,14.0,14.0,121800.0,14.04,14.07,14.0,14.0,121800.0
2009-05-11 10:05:00,13.99,14.04,13.97,14.02,84000.0,13.99,14.04,13.97,14.02,84000.0
2009-05-11 10:10:00,14.02,14.1,14.02,14.1,83700.0,14.02,14.1,14.02,14.1,83700.0
2009-05-11 10:15:00,14.1,14.23,14.09,14.22,99000.0,14.1,14.23,14.09,14.22,99000.0
2009-05-11 10:20:00,14.22,14.24,14.18,14.18,300000.0,14.22,14.24,14.18,14.18,300000.0
2009-05-11 10:25:00,14.18,14.18,14.13,14.13,58500.0,14.18,14.18,14.13,14.13,58500.0
2009-05-11 10:30:00,14.13,14.18,14.09,14.18,71700.0,14.13,14.18,14.09,14.18,71700.0
2009-05-11 10:35:00,14.18,14.29,14.18,14.26,92100.0,14.18,14.29,14.18,14.26,92100.0
2009-05-11 10:40:00,14.26,14.27,14.24,14.24,44400.0,14.26,14.27,14.24,14.24,44400.0
2009-05-11 10:45:00,14.24,14.25,14.22,14.22,45900.0,14.24,14.25,14.22,14.22,45900.0
2009-05-11 10:50:00,14.22,14.22,14.14,14.17,40200.0,14.22,14.22,14.14,14.17,40200.0
2009-05-11 10:55:00,14.16,14.18,14.12,14.14,33900.0,14.16,14.18,14.12,14.14,33900.0
2009-05-11 11:00:00,14.15,14.17,14.13,14.15,24900.0,14.15,14.17,14.13,14.15,24900.0
2009-05-11 11:05:00,14.15,14.19,14.15,14.19,24600.0,14.15,14.19,14.15,14.19,24600.0
2009-05-11 11:10:00,14.19,14.23,14.19,14.23,36000.0,14.19,14.23,14.19,14.23,36000.0
2009-05-11 11:15:00,14.23,14.26,14.23,14.25,44700.0,14.23,14.26,14.23,14.25,44700.0
2009-05-11 11:20:00,14.25,14.25,14.17,14.18,33600.0,14.25,14.25,14.17,14.18,33600.0
2009-05-11 11:25:00,14.18,14.2,14.14,14.2,49200.0,14.18,14.2,14.14,14.2,49200.0
2009-05-11 11:30:00,14.2,14.2,14.14,14.16,28200.0,14.2,14.2,14.14,14.16,28200.0
2009-05-11 11:35:00,14.16,14.16,14.13,14.16,38400.0,14.16,14.16,14.13,14.16,38400.0
2009-05-11 11:40:00,14.15,14.16,14.12,14.16,38700.0,14.15,14.16,14.12,14.16,38700.0
2009-05-11 11:45:00,14.15,14.16,14.12,14.16,14400.0,14.15,14.16,14.12,14.16,14400.0
2009-05-11 11:50:00,14.15,14.17,14.15,14.17,17400.0,14.15,14.17,14.15,14.17,17400.0
2009-05-11 11:55:00,14.17,14.17,14.13,14.16,38700.0,14.17,14.17,14.13,14.16,38700.0
2009-05-11 12:00:00,14.15,14.17,14.12,14.16,25200.0,14.15,14.17,14.12,14.16,25200.0
2009-05-11 12:05:00,14.16,14.17,14.14,14.15,33600.0,14.16,14.17,14.14,14.15,33600.0
2009-05-11 12:10:00,14.15,14.16,14.14,14.14,19800.0,14.15,14.16,14.14,14.14,19800.0
2009-05-11 12:15:00,14.15,14.24,14.15,14.24,30900.0,14.15,14.24,14.15,14.24,30900.0
2009-05-11 12:20:00,14.25,14.25,14.19,14.19,21600.0,14.25,14.25,14.19,14.19,21600.0
2009-05-11 12:25:00,14.21,14.24,14.2,14.22,9900.0,14.21,14.24,14.2,14.22,9900.0
2009-05-11 12:30:00,14.21,14.26,14.21,14.26,14400.0,14.21,14.26,14.21,14.26,14400.0
2009-05-11 12:35:00,14.26,14.27,14.26,14.27,12300.0,14.26,14.27,14.26,14.27,12300.0
2009-05-11 12:40:00,14.27,14.28,14.26,14.26,21000.0,14.27,14.28,14.26,14.26,21000.0
2009-05-11 12:45:00,14.27,14.27,14.26,14.27,19500.0,14.27,14.27,14.26,14.27,19500.0
2009-05-11 12:50:00,14.27,14.29,14.27,14.29,30300.0,14.27,14.29,14.27,14.29,30300.0
2009-05-11 12:55:00,14.3,14.32,14.28,14.32,23100.0,14.3,14.32,14.28,14.32,23100.0
2009-05-11 13:00:00,14.32,14.33,14.27,14.3,56400.0,14.32,14.33,14.27,14.3,56400.0
2009-05-11 13:05:00,14.3,14.36,14.3,14.36,56700.0,14.3,14.36,14.3,14.36,56700.0
2009-05-11 13:10:00,14.36,14.37,14.35,14.36,25800.0,14.36,14.37,14.35,14.36,25800.0
2009-05-11 13:15:00,14.36,14.39,14.36,14.38,14100.0,14.36,14.39,14.36,14.38,14100.0
2009-05-11 13:20:00,14.39,14.44,14.39,14.44,44100.0,14.39,14.44,14.39,14.44,44100.0
2009-05-11 13:25:00,14.43,14.44,14.43,14.44,24300.0,14.43,14.44,14.43,14.44,24300.0
2009-05-11 13:30:00,14.43,14.45,14.41,14.45,50100.0,14.43,14.45,14.41,14.45,50100.0
2009-05-11 13:35:00,14.45,14.45,14.43,14.45,60000.0,14.45,14.45,14.43,14.45,60000.0
2009-05-11 13:40:00,14.45,14.5,14.44,14.49,48300.0,14.45,14.5,14.44,14.49,48300.0
2009-05-11 13:45:00,14.49,14.5,14.47,14.49,24900.0,14.49,14.5,14.47,14.49,24900.0
2009-05-11 13:50:00,14.5,14.51,14.48,14.48,25500.0,14.5,14.51,14.48,14.48,25500.0
2009-05-11 13:55:00,14.48,14.48,14.42,14.48,61800.0,14.48,14.48,14.42,14.48,61800.0
2009-05-11 14:00:00,14.48,14.48,14.41,14.42,46800.0,14.48,14.48,14.41,14.42,46800.0
2009-05-11 14:05:00,14.42,14.43,14.41,14.42,37500.0,14.42,14.43,14.41,14.42,37500.0
2009-05-11 14:10:00,14.42,14.43,14.41,14.41,23400.0,14.42,14.43,14.41,14.41,23400.0
2009-05-11 14:15:00,14.41,14.41,14.4,14.41,49200.0,14.41,14.41,14.4,14.41,49200.0
2009-05-11 14:20:00,14.41,14.41,14.4,14.41,49500.0,14.41,14.41,14.4,14.41,49500.0
2009-05-11 14:25:00,14.41,14.41,14.38,14.41,77700.0,14.41,14.41,14.38,14.41,77700.0
2009-05-11 14:30:00,14.41,14.42,14.4,14.42,24000.0,14.41,14.42,14.4,14.42,24000.0
2009-05-11 14:35:00,14.41,14.41,14.38,14.39,37200.0,14.41,14.41,14.38,14.39,37200.0
2009-05-11 14:40:00,14.38,14.41,14.35,14.4,62400.0,14.38,14.41,14.35,14.4,62400.0
2009-05-11 14:45:00,14.4,14.42,14.39,14.41,22800.0,14.4,14.42,14.39,14.41,22800.0
2009-05-11 14:50:00,14.42,14.42,14.4,14.41,33300.0,14.42,14.42,14.4,14.41,33300.0
2009-05-11 14:55:00,14.41,14.43,14.41,14.42,39300.0,14.41,14.43,14.41,14.42,39300.0
2009-05-11 15:00:00,14.43,14.44,14.4,14.4,67200.0,14.43,14.44,14.4,14.4,67200.0
2009-05-11 15:05:00,14.4,14.41,14.39,14.4,94200.0,14.4,14.41,14.39,14.4,94200.0
2009-05-11 15:10:00,14.4,14.41,14.37,14.37,109800.0,14.4,14.41,14.37,14.37,109800.0
2009-05-11 15:15:00,14.37,14.38,14.34,14.34,156000.0,14.37,14.38,14.34,14.34,156000.0
2009-05-11 15:20:00,14.34,14.35,14.32,14.34,183900.0,14.34,14.35,14.32,14.34,183900.0
2009-05-11 15:25:00,14.33,14.35,14.32,14.35,52200.0,14.33,14.35,14.32,14.35,52200.0
2009-05-11 15:30:00,14.35,14.37,14.33,14.36,65100.0,14.35,14.37,14.33,14.36,65100.0
2009-05-11 15:35:00,14.37,14.39,14.37,14.37,63900.0,14.37,14.39,14.37,14.37,63900.0
2009-05-11 15:40:00,14.37,14.38,14.34,14.37,79500.0,14.37,14.38,14.34,14.37,79500.0
2009-05-11 15:45:00,14.37,14.38,14.35,14.35,60300.0,14.37,14.38,14.35,14.35,60300.0
2009-05-11 15:50:00,14.35,14.38,14.35,14.35,98700.0,14.35,14.38,14.35,14.35,98700.0
2009-05-11 15:55:00,14.36,14.36,14.29,14.33,191400.0,14.36,14.36,14.29,14.33,191400.0
2009-05-12 09:30:00,14.51,14.51,14.3,14.42,91500.0,14.51,14.51,14.3,14.42,91500.0
2009-05-12 09:35:00,14.4,14.48,14.4,14.4,85800.0,14.4,14.48,14.4,14.4,85800.0
2009-05-12 09:40:00,14.4,14.41,14.28,14.29,58800.0,14.4,14.41,14.28,14.29,58800.0
2009-05-12 09:45:00,14.29,14.29,14.13,14.2,45000.0,14.29,14.29,14.13,14.2,45000.0
2009-05-12 09:50:00,14.2,14.26,14.17,14.26,63900.0,14.2,14.26,14.17,14.26,63900.0
2009-05-12 09:55:00,14.26,14.31,14.23,14.24,22500.0,14.26,14.31,14.23,14.24,22500.0
2009-05-12 10:00:00,14.24,14.25,14.2,14.2,44100.0,14.24,14.25,14.2,14.2,44100.0
2009-05-12 10:05:00,14.2,14.2,14.14,14.14,96000.0,14.2,14.2,14.14,14.14,96000.0
2009-05-12 10:10:00,14.13,14.13,14.07,14.09,54000.0,14.13,14.13,14.07,14.09,54000.0
2009-05-12 10:15:00,14.08,14.15,14.08,14.14,30600.0,14.08,14.15,14.08,14.14,30600.0
2009-05-12 10:20:00,14.15,14.19,14.14,14.18,71100.0,14.15,14.19,14.14,14.18,71100.0
2009-05-12 10:25:00,14.18,14.2,14.13,14.13,42900.0,14.18,14.2,14.13,14.13,42900.0
2009-05-12 10:30:00,14.14,14.15,14.13,14.14,23700.0,14.14,14.15,14.13,14.14,23700.0
2009-05-12 10:35:00,14.14,14.17,14.11,14.12,76800.0,14.14,14.17,14.11,14.12,76800.0
2009-05-12 10:40:00,14.12,14.12,14.07,14.11,52200.0,14.12,14.12,14.07,14.11,52200.0
2009-05-12 10:45:00,14.11,14.16,14.11,14.15,20700.0,14.11,14.16,14.11,14.15,20700.0
2009-05-12 10:50:00,14.15,14.17,14.15,14.16,39600.0,14.15,14.17,14.15,14.16,39600.0
2009-05-12 10:55:00,14.16,14.18,14.16,14.17,21900.0,14.16,14.18,14.16,14.17,21900.0
2009-05-12 11:00:00,14.17,14.2,14.16,14.2,15000.0,14.17,14.2,14.16,14.2,15000.0
2009-05-12 11:05:00,14.21,14.24,14.2,14.2,32700.0,14.21,14.24,14.2,14.2,32700.0
2009-05-12 11:10:00,14.19,14.19,14.15,14.16,17100.0,14.19,14.19,14.15,14.16,17100.0
2009-05-12 11:15:00,14.16,14.2,14.14,14.14,30300.0,14.16,14.2,14.14,14.14,30300.0
2009-05-12 11:20:00,14.14,14.15,14.11,14.12,18300.0,14.14,14.15,14.11,14.12,18300.0
2009-05-12 11:25:00,14.11,14.12,14.09,14.1,35700.0,14.11,14.12,14.09,14.1,35700.0
2009-05-12 11:30:00,14.1,14.11,14.07,14.09,81000.0,14.1,14.11,14.07,14.09,81000.0
2009-05-12 11:35:00,14.09,14.11,14.08,14.08,40800.0,14.09,14.11,14.08,14.08,40800.0
2009-05-12 11:40:00,14.09,14.13,14.09,14.13,8400.0,14.09,14.13,14.09,14.13,8400.0
2009-05-12 11:45:00,14.13,14.13,14.11,14.11,13800.0,14.13,14.13,14.11,14.11,13800.0
2009-05-12 11:50:00,14.1,14.12,14.09,14.11,17400.0,14.1,14.12,14.09,14.11,17400.0
2009-05-12 11:55:00,14.11,14.11,14.08,14.08,40200.0,14.11,14.11,14.08,14.08,40200.0
2009-05-12 12:00:00,14.09,14.13,14.08,14.12,96900.0,14.09,14.13,14.08,14.12,96900.0
2009-05-12 12:05:00,14.12,14.13,14.12,14.13,15600.0,14.12,14.13,14.12,14.13,15600.0
2009-05-12 12:10:00,14.13,14.13,14.09,14.1,17700.0,14.13,14.13,14.09,14.1,17700.0
2009-05-12 12:15:00,14.1,14.1,14.07,14.09,17100.0,14.1,14.1,14.07,14.09,17100.0
2009-05-12 12:20:00,14.09,14.1,14.08,14.09,22200.0,14.09,14.1,14.08,14.09,22200.0
2009-05-12 12:25:00,14.09,14.12,14.09,14.11,11100.0,14.09,14.12,14.09,14.11,11100.0
2009-05-12 12:30:00,14.11,14.13,14.11,14.12,10800.0,14.11,14.13,14.11,14.12,10800.0
2009-05-12 12:35:00,14.13,14.13,14.1,14.11,18000.0,14.13,14.13,14.1,14.11,18000.0
2009-05-12 12:40:00,14.11,14.12,14.1,14.1,7200.0,14.11,14.12,14.1,14.1,7200.0
2009-05-12 12:45:00,14.1,14.11,14.09,14.11,29700.0,14.1,14.11,14.09,14.11,29700.0
2009-05-12 12:50:00,14.11,14.12,14.08,14.09,48000.0,14.11,14.12,14.08,14.09,48000.0
2009-05-12 12:55:00,14.08,14.1,14.06,14.07,81000.0,14.08,14.1,14.06,14.07,81000.0
2009-05-12 13:00:00,14.07,14.1,14.05,14.09,42600.0,14.07,14.1,14.05,14.09,42600.0
2009-05-12 13:05:00,14.1,14.1,14.06,14.08,54300.0,14.1,14.1,14.06,14.08,54300.0
2009-05-12 13:10:00,14.07,14.08,14.04,14.04,36900.0,14.07,14.08,14.04,14.04,36900.0
2009-05-12 13:15:00,14.04,14.06,14.04,14.05,13800.0,14.04,14.06,14.04,14.05,13800.0
2009-05-12 13:20:00,14.05,14.07,14.05,14.06,33900.0,14.05,14.07,14.05,14.06,33900.0
2009-05-12 13:25:00,14.07,14.08,14.06,14.07,15000.0,14.07,14.08,14.06,14.07,15000.0
2009-05-12 13:30:00,14.07,14.07,14.05,14.07,19500.0,14.07,14.07,14.05,14.07,19500.0
2009-05-12 13:35:00,14.07,14.12,14.06,14.12,33900.0,14.07,14.12,14.06,14.12,33900.0
2009-05-12 13:40:00,14.11,14.13,14.1,14.1,14700.0,14.11,14.13,14.1,14.1,14700.0
2009-05-12 13:45:00,14.1,14.11,14.1,14.1,25500.0,14.1,14.11,14.1,14.1,25500.0
2009-05-12 13:50:00,14.1,14.11,14.06,14.08,39900.0,14.1,14.11,14.06,14.08,39900.0
2009-05-12 13:55:00,14.08,14.08,14.07,14.07,14100.0,14.08,14.08,14.07,14.07,14100.0
2009-05-12 14:00:00,14.07,14.08,14.06,14.08,38400.0,14.07,14.08,14.06,14.08,38400.0
2009-05-12 14:05:00,14.08,14.12,14.07,14.11,42300.0,14.08,14.12,14.07,14.11,42300.0
2009-05-12 14:10:00,14.11,14.12,14.09,14.1,25800.0,14.11,14.12,14.09,14.1,25800.0
2009-05-12 14:15:00,14.11,14.11,14.07,14.08,42000.0,14.11,14.11,14.07,14.08,42000.0
2009-05-12 14:20:00,14.09,14.12,14.09,14.1,61500.0,14.09,14.12,14.09,14.1,61500.0
2009-05-12 14:25:00,14.1,14.1,14.08,14.08,15300.0,14.1,14.1,14.08,14.08,15300.0
2009-05-12 14:30:00,14.08,14.08,14.06,14.06,40800.0,14.08,14.08,14.06,14.06,40800.0
2009-05-12 14:35:00,14.06,14.07,14.03,14.07,105600.0,14.06,14.07,14.03,14.07,105600.0
2009-05-12 14:40:00,14.07,14.11,14.06,14.1,22200.0,14.07,14.11,14.06,14.1,22200.0
2009-05-12 14:45:00,14.11,14.11,14.09,14.1,28200.0,14.11,14.11,14.09,14.1,28200.0
2009-05-12 14:50:00,14.1,14.13,14.1,14.13,25200.0,14.1,14.13,14.1,14.13,25200.0
2009-05-12 14:55:00,14.13,14.18,14.13,14.18,89700.0,14.13,14.18,14.13,14.18,89700.0
2009-05-12 15:00:00,14.18,14.22,14.18,14.18,97500.0,14.18,14.22,14.18,14.18,97500.0
2009-05-12 15:05:00,14.18,14.19,14.18,14.19,31800.0,14.18,14.19,14.18,14.19,31800.0
2009-05-12 15:10:00,14.19,14.2,14.15,14.19,34500.0,14.19,14.2,14.15,14.19,34500.0
2009-05-12 15:15:00,14.18,14.2,14.18,14.19,24900.0,14.18,14.2,14.18,14.19,24900.0
2009-05-12 15:20:00,14.19,14.19,14.15,14.16,37800.0,14.19,14.19,14.15,14.16,37800.0
2009-05-12 15:25:00,14.17,14.21,14.17,14.2,54000.0,14.17,14.21,14.17,14.2,54000.0
2009-05-12 15:30:00,14.2,14.2,14.15,14.15,61200.0,14.2,14.2,14.15,14.15,61200.0
2009-05-12 15:35:00,14.15,14.18,14.14,14.17,65400.0,14.15,14.18,14.14,14.17,65400.0
2009-05-12 15:40:00,14.16,14.17,14.15,14.15,71100.0,14.16,14.17,14.15,14.15,71100.0
2009-05-12 15:45:00,14.15,14.18,14.13,14.16,129600.0,14.15,14.18,14.13,14.16,129600.0
2009-05-12 15:50:00,14.16,14.17,14.12,14.13,81000.0,14.16,14.17,14.12,14.13,81000.0
2009-05-12 15:55:00,14.13,14.13,14.11,14.13,146100.0,14.13,14.13,14.11,14.13,146100.0
2009-05-13 09:30:00,14.02,14.06,13.93,13.94,32700.0,14.02,14.06,13.93,13.94,32700.0
2009-05-13 09:35:00,13.96,13.98,13.85,13.89,18900.0,13.96,13.98,13.85,13.89,18900.0
2009-05-13 09:40:00,13.9,13.94,13.88,13.9,56100.0,13.9,13.94,13.88,13.9,56100.0
2009-05-13 09:45:00,13.89,14.01,13.89,13.97,56700.0,13.89,14.01,13.89,13.97,56700.0
2009-05-13 09:50:00,13.96,14.04,13.96,14.02,33000.0,13.96,14.04,13.96,14.02,33000.0
2009-05-13 09:55:00,14.02,14.02,13.98,13.99,27000.0,14.02,14.02,13.98,13.99,27000.0
2009-05-13 10:00:00,13.95,13.96,13.92,13.92,20100.0,13.95,13.96,13.92,13.92,20100.0
2009-05-13 10:05:00,13.92,13.96,13.92,13.96,37800.0,13.92,13.96,13.92,13.96,37800.0
2009-05-13 10:10:00,13.97,13.99,13.96,13.98,22200.0,13.97,13.99,13.96,13.98,22200.0
2009-05-13 10:15:00,13.99,14.08,13.99,14.02,39600.0,13.99,14.08,13.99,14.02,39600.0
2009-05-13 10:20:00,14.02,14.06,13.98,14.03,64800.0,14.02,14.06,13.98,14.03,64800.0
2009-05-13 10:25:00,14.03,14.07,14.03,14.04,15600.0,14.03,14.07,14.03,14.04,15600.0
2009-05-13 10:30:00,14.05,14.05,13.97,13.98,12300.0,14.05,14.05,13.97,13.98,12300.0
2009-05-13 10:35:00,13.97,13.97,13.9,13.92,46500.0,13.97,13.97,13.9,13.92,46500.0
2009-05-13 10:40:00,13.92,13.96,13.92,13.92,20400.0,13.92,13.96,13.92,13.92,20400.0
2009-05-13 10:45:00,13.92,13.94,13.91,13.92,18900.0,13.92,13.94,13.91,13.92,18900.0
2009-05-13 10:50:00,13.93,13.98,13.92,13.97,14400.0,13.93,13.98,13.92,13.97,14400.0
2009-05-13 10:55:00,13.97,13.97,13.91,13.91,15900.0,13.97,13.97,13.91,13.91,15900.0
2009-05-13 11:00:00,13.9,13.93,13.89,13.92,12600.0,13.9,13.93,13.89,13.92,12600.0
2009-05-13 11:05:00,13.92,13.92,13.88,13.88,13200.0,13.92,13.92,13.88,13.88,13200.0
2009-05-13 11:10:00,13.88,13.9,13.87,13.89,24600.0,13.88,13.9,13.87,13.89,24600.0
2009-05-13 11:15:00,13.87,13.89,13.85,13.85,39600.0,13.87,13.89,13.85,13.85,39600.0
2009-05-13 11:20:00,13.86,13.88,13.86,13.88,44400.0,13.86,13.88,13.86,13.88,44400.0
2009-05-13 11:25:00,13.89,13.91,13.88,13.9,20100.0,13.89,13.91,13.88,13.9,20100.0
2009-05-13 11:30:00,13.89,13.9,13.86,13.86,23700.0,13.89,13.9,13.86,13.86,23700.0
2009-05-13 11:35:00,13.85,13.9,13.85,13.89,45900.0,13.85,13.9,13.85,13.89,45900.0
2009-05-13 11:40:00,13.89,13.89,13.87,13.88,9600.0,13.89,13.89,13.87,13.88,9600.0
2009-05-13 11:45:00,13.87,13.88,13.85,13.87,11700.0,13.87,13.88,13.85,13.87,11700.0
2009-05-13 11:50:00,13.87,13.89,13.87,13.89,8100.0,13.87,13.89,13.87,13.89,8100.0
2009-05-13 11:55:00,13.89,13.95,13.89,13.94,21300.0,13.89,13.95,13.89,13.94,21300.0
2009-05-13 12:00:00,13.93,13.93,13.92,13.92,31800.0,13.93,13.93,13.92,13.92,31800.0
2009-05-13 12:05:00,13.93,13.93,13.92,13.92,7500.0,13.93,13.93,13.92,13.92,7500.0
2009-05-13 12:10:00,13.92,13.94,13.91,13.92,36000.0,13.92,13.94,13.91,13.92,36000.0
2009-05-13 12:15:00,13.91,13.93,13.91,13.92,7200.0,13.91,13.93,13.91,13.92,7200.0
2009-05-13 12:20:00,13.93,13.96,13.93,13.96,9000.0,13.93,13.96,13.93,13.96,9000.0
2009-05-13 12:25:00,13.97,13.97,13.96,13.97,4800.0,13.97,13.97,13.96,13.97,4800.0
2009-05-13 12:30:00,13.97,13.97,13.93,13.94,6900.0,13.97,13.97,13.93,13.94,6900.0
2009-05-13 12:35:00,13.94,14.0,13.94,14.0,33000.0,13.94,14.0,13.94,14.0,33000.0
2009-05-13 12:40:00,14.0,14.01,13.99,14.0,16800.0,14.0,14.01,13.99,14.0,16800.0
2009-05-13 12:45:00,13.99,14.0,13.94,13.94,38100.0,13.99,14.0,13.94,13.94,38100.0
2009-05-13 12:50:00,13.94,13.96,13.94,13.96,12900.0,13.94,13.96,13.94,13.96,12900.0
2009-05-13 12:55:00,13.96,13.98,13.96,13.97,18300.0,13.96,13.98,13.96,13.97,18300.0
2009-05-13 13:00:00,13.97,13.99,13.97,13.99,48000.0,13.97,13.99,13.97,13.99,48000.0
2009-05-13 13:05:00,13.99,13.99,13.93,13.93,24600.0,13.99,13.99,13.93,13.93,24600.0
2009-05-13 13:10:00,13.93,13.93,13.92,13.92,18000.0,13.93,13.93,13.92,13.92,18000.0
2009-05-13 13:15:00,13.91,13.96,13.91,13.95,22500.0,13.91,13.96,13.91,13.95,22500.0
2009-05-13 13:20:00,13.95,13.97,13.94,13.97,12000.0,13.95,13.97,13.94,13.97,12000.0
2009-05-13 13:25:00,13.97,13.97,13.95,13.95,14100.0,13.97,13.97,13.95,13.95,14100.0
2009-05-13 13:30:00,13.94,13.94,13.9,13.9,43200.0,13.94,13.94,13.9,13.9,43200.0
2009-05-13 13:35:00,13.9,13.95,13.9,13.95,60900.0,13.9,13.95,13.9,13.95,60900.0
2009-05-13 13:40:00,13.94,13.94,13.92,13.92,14700.0,13.94,13.94,13.92,13.92,14700.0
2009-05-13 13:45:00,13.92,13.92,13.89,13.89,49800.0,13.92,13.92,13.89,13.89,49800.0
2009-05-13 13:50:00,13.9,13.92,13.9,13.91,31200.0,13.9,13.92,13.9,13.91,31200.0
2009-05-13 13:55:00,13.92,13.95,13.91,13.91,54900.0,13.92,13.95,13.91,13.91,54900.0
2009-05-13 14:00:00,13.91,13.94,13.88,13.88,36900.0,13.91,13.94,13.88,13.88,36900.0
2009-05-13 14:05:00,13.89,13.89,13.86,13.87,35700.0,13.89,13.89,13.86,13.87,35700.0
2009-05-13 14:10:00,13.87,13.91,13.87,13.9,10200.0,13.87,13.91,13.87,13.9,10200.0
2009-05-13 14:15:00,13.89,13.89,13.86,13.87,28200.0,13.89,13.89,13.86,13.87,28200.0
2009-05-13 14:20:00,13.87,13.87,13.85,13.86,20100.0,13.87,13.87,13.85,13.86,20100.0
2009-05-13 14:25:00,13.86,13.91,13.86,13.89,16800.0,13.86,13.91,13.86,13.89,16800.0
2009-05-13 14:30:00,13.9,13.9,13.89,13.89,10500.0,13.9,13.9,13.89,13.89,10500.0
2009-05-13 14:35:00,13.89,13.91,13.89,13.9,9900.0,13.89,13.91,13.89,13.9,9900.0
2009-05-13 14:40:00,13.9,13.91,13.9,13.91,40200.0,13.9,13.91,13.9,13.91,40200.0
2009-05-13 14:45:00,13.91,13.93,13.91,13.91,20700.0,13.91,13.93,13.91,13.91,20700.0
2009-05-13 14:50:00,13.91,13.93,13.9,13.93,13500.0,13.91,13.93,13.9,13.93,13500.0
2009-05-13 14:55:00,13.93,13.97,13.93,13.97,47700.0,13.93,13.97,13.93,13.97,47700.0
2009-05-13 15:00:00,13.97,13.98,13.91,13.91,29100.0,13.97,13.98,13.91,13.91,29100.0
2009-05-13 15:05:00,13.91,13.93,13.89,13.92,30000.0,13.91,13.93,13.89,13.92,30000.0
2009-05-13 15:10:00,13.91,13.93,13.91,13.92,13500.0,13.91,13.93,13.91,13.92,13500.0
2009-05-13 15:15:00,13.92,13.95,13.91,13.95,19800.0,13.92,13.95,13.91,13.95,19800.0
2009-05-13 15:20:00,13.95,13.98,13.95,13.98,41700.0,13.95,13.98,13.95,13.98,41700.0
2009-05-13 15:25:00,13.97,13.98,13.95,13.96,59400.0,13.97,13.98,13.95,13.96,59400.0
2009-05-13 15:30:00,13.96,13.98,13.94,13.97,47700.0,13.96,13.98,13.94,13.97,47700.0
2009-05-13 15:35:00,13.97,13.99,13.93,13.94,46200.0,13.97,13.99,13.93,13.94,46200.0
2009-05-13 15:40:00,13.94,13.96,13.93,13.96,60000.0,13.94,13.96,13.93,13.96,60000.0
2009-05-13 15:45:00,13.95,13.99,13.95,13.95,48900.0,13.95,13.99,13.95,13.95,48900.0
2009-05-13 15:50:00,13.95,14.0,13.95,13.98,261600.0,13.95,14.0,13.95,13.98,261600.0
2009-05-13 15:55:00,13.98,13.99,13.95,13.97,199200.0,13.98,13.99,13.95,13.97,199200.0
2009-05-14 09:30:00,14.02,14.11,14.0,14.08,40200.0,14.02,14.11,14.0,14.08,40200.0
2009-05-14 09:35:00,14.08,14.16,13.97,14.02,69900.0,14.08,14.16,13.97,14.02,69900.0
2009-05-14 09:40:00,13.99,14.05,13.99,14.01,18600.0,13.99,14.05,13.99,14.01,18600.0
2009-05-14 09:45:00,14.01,14.03,13.93,13.95,45600.0,14.01,14.03,13.93,13.95,45600.0
2009-05-14 09:50:00,13.95,13.99,13.91,13.92,65100.0,13.95,13.99,13.91,13.92,65100.0
2009-05-14 09:55:00,13.91,13.99,13.9,13.99,56100.0,13.91,13.99,13.9,13.99,56100.0
2009-05-14 10:00:00,14.0,14.1,13.99,14.07,32100.0,14.0,14.1,13.99,14.07,32100.0
2009-05-14 10:05:00,14.08,14.16,14.07,14.11,92700.0,14.08,14.16,14.07,14.11,92700.0
2009-05-14 10:10:00,14.11,14.11,14.05,14.05,18000.0,14.11,14.11,14.05,14.05,18000.0
2009-05-14 10:15:00,14.05,14.11,14.05,14.07,34800.0,14.05,14.11,14.05,14.07,34800.0
2009-05-14 10:20:00,14.05,14.11,14.03,14.07,38700.0,14.05,14.11,14.03,14.07,38700.0
2009-05-14 10:25:00,14.07,14.08,14.04,14.05,34200.0,14.07,14.08,14.04,14.05,34200.0
2009-05-14 10:30:00,14.05,14.08,14.04,14.05,49500.0,14.05,14.08,14.04,14.05,49500.0
2009-05-14 10:35:00,14.05,14.11,14.05,14.07,28500.0,14.05,14.11,14.05,14.07,28500.0
2009-05-14 10:40:00,14.08,14.12,14.07,14.11,13500.0,14.08,14.12,14.07,14.11,13500.0
2009-05-14 10:45:00,14.1,14.11,14.07,14.07,25500.0,14.1,14.11,14.07,14.07,25500.0
2009-05-14 10:50:00,14.08,14.18,14.08,14.16,36900.0,14.08,14.18,14.08,14.16,36900.0
2009-05-14 10:55:00,14.16,14.16,14.12,14.12,17100.0,14.16,14.16,14.12,14.12,17100.0
2009-05-14 11:00:00,14.12,14.15,14.12,14.14,13800.0,14.12,14.15,14.12,14.14,13800.0
2009-05-14 11:05:00,14.13,14.17,14.13,14.15,16200.0,14.13,14.17,14.13,14.15,16200.0
2009-05-14 11:10:00,14.16,14.22,14.16,14.18,53100.0,14.16,14.22,14.16,14.18,53100.0
2009-05-14 11:15:00,14.19,14.19,14.13,14.15,32400.0,14.19,14.19,14.13,14.15,32400.0
2009-05-14 11:20:00,14.16,14.17,14.08,14.08,24300.0,14.16,14.17,14.08,14.08,24300.0
2009-05-14 11:25:00,14.08,14.1,14.07,14.08,10800.0,14.08,14.1,14.07,14.08,10800.0
2009-05-14 11:30:00,14.09,14.1,14.06,14.09,23100.0,14.09,14.1,14.06,14.09,23100.0
2009-05-14 11:35:00,14.09,14.11,14.07,14.11,23400.0,14.09,14.11,14.07,14.11,23400.0
2009-05-14 11:40:00,14.11,14.12,14.09,14.1,24600.0,14.11,14.12,14.09,14.1,24600.0
2009-05-14 11:45:00,14.09,14.12,14.09,14.12,17400.0,14.09,14.12,14.09,14.12,17400.0
2009-05-14 11:50:00,14.11,14.12,14.1,14.1,18300.0,14.11,14.12,14.1,14.1,18300.0
2009-05-14 11:55:00,14.11,14.13,14.11,14.13,15900.0,14.11,14.13,14.11,14.13,15900.0
2009-05-14 12:00:00,14.12,14.14,14.12,14.14,21900.0,14.12,14.14,14.12,14.14,21900.0
2009-05-14 12:05:00,14.14,14.15,14.12,14.13,26700.0,14.14,14.15,14.12,14.13,26700.0
2009-05-14 12:10:00,14.13,14.16,14.13,14.16,16200.0,14.13,14.16,14.13,14.16,16200.0
2009-05-14 12:15:00,14.15,14.16,14.12,14.12,26400.0,14.15,14.16,14.12,14.12,26400.0
2009-05-14 12:20:00,14.11,14.12,14.08,14.08,25200.0,14.11,14.12,14.08,14.08,25200.0
2009-05-14 12:25:00,14.09,14.11,14.08,14.11,20700.0,14.09,14.11,14.08,14.11,20700.0
2009-05-14 12:30:00,14.11,14.15,14.11,14.14,21300.0,14.11,14.15,14.11,14.14,21300.0
2009-05-14 12:35:00,14.14,14.16,14.14,14.16,16800.0,14.14,14.16,14.14,14.16,16800.0
2009-05-14 12:40:00,14.16,14.16,14.13,14.14,11700.0,14.16,14.16,14.13,14.14,11700.0
2009-05-14 12:45:00,14.14,14.14,14.11,14.12,11100.0,14.14,14.14,14.11,14.12,11100.0
2009-05-14 12:50:00,14.12,14.14,14.12,14.14,7200.0,14.12,14.14,14.12,14.14,7200.0
2009-05-14 12:55:00,14.15,14.17,14.14,14.14,24900.0,14.15,14.17,14.14,14.14,24900.0
2009-05-14 13:00:00,14.13,14.13,14.1,14.13,15000.0,14.13,14.13,14.1,14.13,15000.0
2009-05-14 13:05:00,14.12,14.12,14.11,14.11,10500.0,14.12,14.12,14.11,14.11,10500.0
2009-05-14 13:10:00,14.12,14.13,14.1,14.1,10200.0,14.12,14.13,14.1,14.1,10200.0
2009-05-14 13:15:00,14.1,14.1,14.07,14.07,12900.0,14.1,14.1,14.07,14.07,12900.0
2009-05-14 13:20:00,14.08,14.09,14.08,14.08,6300.0,14.08,14.09,14.08,14.08,6300.0
2009-05-14 13:25:00,14.07,14.07,14.05,14.07,26100.0,14.07,14.07,14.05,14.07,26100.0
2009-05-14 13:30:00,14.07,14.07,14.05,14.07,9900.0,14.07,14.07,14.05,14.07,9900.0
2009-05-14 13:35:00,14.06,14.07,14.06,14.07,8400.0,14.06,14.07,14.06,14.07,8400.0
2009-05-14 13:40:00,14.08,14.08,14.07,14.07,7800.0,14.08,14.08,14.07,14.07,7800.0
2009-05-14 13:45:00,14.08,14.1,14.07,14.09,16500.0,14.08,14.1,14.07,14.09,16500.0
2009-05-14 13:50:00,14.1,14.11,14.1,14.1,18900.0,14.1,14.11,14.1,14.1,18900.0
2009-05-14 13:55:00,14.09,14.1,14.08,14.08,9000.0,14.09,14.1,14.08,14.08,9000.0
2009-05-14 14:00:00,14.08,14.12,14.08,14.09,19800.0,14.08,14.12,14.08,14.09,19800.0
2009-05-14 14:05:00,14.09,14.1,14.08,14.1,14100.0,14.09,14.1,14.08,14.1,14100.0
2009-05-14 14:10:00,14.09,14.09,14.07,14.08,12000.0,14.09,14.09,14.07,14.08,12000.0
2009-05-14 14:15:00,14.08,14.08,14.07,14.07,16800.0,14.08,14.08,14.07,14.07,16800.0
2009-05-14 14:20:00,14.07,14.09,14.07,14.08,14400.0,14.07,14.09,14.07,14.08,14400.0
2009-05-14 14:25:00,14.09,14.09,14.05,14.07,22500.0,14.09,14.09,14.05,14.07,22500.0
2009-05-14 14:30:00,14.06,14.07,14.05,14.06,20700.0,14.06,14.07,14.05,14.06,20700.0
2009-05-14 14:35:00,14.06,14.09,14.05,14.09,16200.0,14.06,14.09,14.05,14.09,16200.0
2009-05-14 14:40:00,14.09,14.09,14.07,14.09,16200.0,14.09,14.09,14.07,14.09,16200.0
2009-05-14 14:45:00,14.08,14.08,14.04,14.04,58800.0,14.08,14.08,14.04,14.04,58800.0
2009-05-14 14:50:00,14.05,14.09,14.04,14.07,44400.0,14.05,14.09,14.04,14.07,44400.0
2009-05-14 14:55:00,14.07,14.07,14.03,14.05,58200.0,14.07,14.07,14.03,14.05,58200.0
2009-05-14 15:00:00,14.05,14.07,14.04,14.07,72000.0,14.05,14.07,14.04,14.07,72000.0
2009-05-14 15:05:00,14.07,14.07,14.03,14.05,57600.0,14.07,14.07,14.03,14.05,57600.0
2009-05-14 15:10:00,14.05,14.06,14.01,14.04,83400.0,14.05,14.06,14.01,14.04,83400.0
2009-05-14 15:15:00,14.04,14.04,14.01,14.02,112800.0,14.04,14.04,14.01,14.02,112800.0
2009-05-14 15:20:00,14.02,14.02,13.99,14.0,74400.0,14.02,14.02,13.99,14.0,74400.0
2009-05-14 15:25:00,14.0,14.04,14.0,14.03,33000.0,14.0,14.04,14.0,14.03,33000.0
2009-05-14 15:30:00,14.02,14.02,14.0,14.01,50100.0,14.02,14.02,14.0,14.01,50100.0
2009-05-14 15:35:00,14.0,14.02,13.95,13.95,86700.0,14.0,14.02,13.95,13.95,86700.0
2009-05-14 15:40:00,13.96,14.01,13.96,13.97,141300.0,13.96,14.01,13.96,13.97,141300.0
2009-05-14 15:45:00,13.97,14.02,13.96,14.01,108000.0,13.97,14.02,13.96,14.01,108000.0
2009-05-14 15:50:00,14.02,14.05,13.99,14.0,149700.0,14.02,14.05,13.99,14.0,149700.0
2009-05-14 15:55:00,13.99,14.01,13.99,14.0,193800.0,13.99,14.01,13.99,14.0,193800.0
2009-05-15 09:30:00,13.95,14.09,13.87,14.09,55800.0,13.95,14.09,13.87,14.09,55800.0
2009-05-15 09:35:00,14.07,14.14,14.04,14.07,47700.0,14.07,14.14,14.04,14.07,47700.0
2009-05-15 09:40:00,14.05,14.06,13.97,14.02,27300.0,14.05,14.06,13.97,14.02,27300.0
2009-05-15 09:45:00,14.02,14.06,13.99,14.06,32400.0,14.02,14.06,13.99,14.06,32400.0
2009-05-15 09:50:00,14.07,14.15,14.05,14.15,45000.0,14.07,14.15,14.05,14.15,45000.0
2009-05-15 09:55:00,14.15,14.15,14.09,14.09,21000.0,14.15,14.15,14.09,14.09,21000.0
2009-05-15 10:00:00,14.09,14.09,13.98,14.04,59100.0,14.09,14.09,13.98,14.04,59100.0
2009-05-15 10:05:00,14.03,14.11,14.03,14.11,17700.0,14.03,14.11,14.03,14.11,17700.0
2009-05-15 10:10:00,14.1,14.12,14.04,14.08,69600.0,14.1,14.12,14.04,14.08,69600.0
2009-05-15 10:15:00,14.08,14.11,14.03,14.07,187200.0,14.08,14.11,14.03,14.07,187200.0
2009-05-15 10:20:00,14.07,14.08,14.05,14.08,117300.0,14.07,14.08,14.05,14.08,117300.0
2009-05-15 10:25:00,14.08,14.13,14.08,14.12,29700.0,14.08,14.13,14.08,14.12,29700.0
2009-05-15 10:30:00,14.11,14.15,14.11,14.15,13200.0,14.11,14.15,14.11,14.15,13200.0
2009-05-15 10:35:00,14.15,14.17,14.14,14.17,39300.0,14.15,14.17,14.14,14.17,39300.0
2009-05-15 10:40:00,14.17,14.22,14.17,14.2,45600.0,14.17,14.22,14.17,14.2,45600.0
2009-05-15 10:45:00,14.2,14.2,14.18,14.18,8700.0,14.2,14.2,14.18,14.18,8700.0
2009-05-15 10:50:00,14.18,14.18,14.16,14.17,8700.0,14.18,14.18,14.16,14.17,8700.0
2009-05-15 10:55:00,14.17,14.18,14.15,14.18,32400.0,14.17,14.18,14.15,14.18,32400.0
2009-05-15 11:00:00,14.19,14.19,14.16,14.18,16800.0,14.19,14.19,14.16,14.18,16800.0
2009-05-15 11:05:00,14.17,14.17,14.12,14.12,17100.0,14.17,14.17,14.12,14.12,17100.0
2009-05-15 11:10:00,14.12,14.15,14.12,14.15,8700.0,14.12,14.15,14.12,14.15,8700.0
2009-05-15 11:15:00,14.15,14.17,14.14,14.16,7200.0,14.15,14.17,14.14,14.16,7200.0
2009-05-15 11:20:00,14.16,14.17,14.12,14.13,15600.0,14.16,14.17,14.12,14.13,15600.0
2009-05-15 11:25:00,14.12,14.13,14.11,14.13,10200.0,14.12,14.13,14.11,14.13,10200.0
2009-05-15 11:30:00,14.15,14.15,14.12,14.13,9900.0,14.15,14.15,14.12,14.13,9900.0
2009-05-15 11:35:00,14.14,14.15,14.12,14.13,11700.0,14.14,14.15,14.12,14.13,11700.0
2009-05-15 11:40:00,14.13,14.13,14.11,14.12,10200.0,14.13,14.13,14.11,14.12,10200.0
2009-05-15 11:45:00,14.12,14.12,14.11,14.11,6600.0,14.12,14.12,14.11,14.11,6600.0
2009-05-15 11:50:00,14.11,14.11,14.07,14.09,13500.0,14.11,14.11,14.07,14.09,13500.0
2009-05-15 11:55:00,14.08,14.09,14.05,14.06,16200.0,14.08,14.09,14.05,14.06,16200.0
2009-05-15 12:00:00,14.05,14.08,14.04,14.06,18900.0,14.05,14.08,14.04,14.06,18900.0
2009-05-15 12:05:00,14.07,14.1,14.07,14.1,51000.0,14.07,14.1,14.07,14.1,51000.0
2009-05-15 12:10:00,14.1,14.13,14.1,14.13,9300.0,14.1,14.13,14.1,14.13,9300.0
2009-05-15 12:15:00,14.14,14.14,14.13,14.13,9900.0,14.14,14.14,14.13,14.13,9900.0
2009-05-15 12:20:00,14.13,14.13,14.11,14.12,13800.0,14.13,14.13,14.11,14.12,13800.0
2009-05-15 12:25:00,14.13,14.15,14.13,14.15,6000.0,14.13,14.15,14.13,14.15,6000.0
2009-05-15 12:30:00,14.15,14.16,14.13,14.13,26400.0,14.15,14.16,14.13,14.13,26400.0
2009-05-15 12:35:00,14.13,14.14,14.11,14.11,60000.0,14.13,14.14,14.11,14.11,60000.0
2009-05-15 12:40:00,14.11,14.14,14.11,14.13,15300.0,14.11,14.14,14.11,14.13,15300.0
2009-05-15 12:45:00,14.13,14.13,14.11,14.11,12900.0,14.13,14.13,14.11,14.11,12900.0
2009-05-15 12:50:00,14.12,14.17,14.12,14.12,51300.0,14.12,14.17,14.12,14.12,51300.0
2009-05-15 12:55:00,14.13,14.14,14.1,14.1,33600.0,14.13,14.14,14.1,14.1,33600.0
2009-05-15 13:00:00,14.1,14.1,14.0,14.0,60900.0,14.1,14.1,14.0,14.0,60900.0
2009-05-15 13:05:00,14.0,14.02,14.0,14.02,7500.0,14.0,14.02,14.0,14.02,7500.0
2009-05-15 13:10:00,14.03,14.05,14.03,14.04,31800.0,14.03,14.05,14.03,14.04,31800.0
2009-05-15 13:15:00,14.04,14.05,14.04,14.05,3300.0,14.04,14.05,14.04,14.05,3300.0
2009-05-15 13:20:00,14.04,14.09,14.04,14.08,11100.0,14.04,14.09,14.04,14.08,11100.0
2009-05-15 13:25:00,14.09,14.09,14.06,14.06,13800.0,14.09,14.09,14.06,14.06,13800.0
2009-05-15 13:30:00,14.06,14.06,14.01,14.02,29700.0,14.06,14.06,14.01,14.02,29700.0
2009-05-15 13:35:00,14.02,14.02,13.98,14.0,25800.0,14.02,14.02,13.98,14.0,25800.0
2009-05-15 13:40:00,14.0,14.02,13.99,14.02,15000.0,14.0,14.02,13.99,14.02,15000.0
2009-05-15 13:45:00,14.02,14.02,14.0,14.0,36000.0,14.02,14.02,14.0,14.0,36000.0
2009-05-15 13:50:00,14.0,14.04,14.0,14.04,17700.0,14.0,14.04,14.0,14.04,17700.0
2009-05-15 13:55:00,14.03,14.05,14.01,14.02,23100.0,14.03,14.05,14.01,14.02,23100.0
2009-05-15 14:00:00,14.02,14.03,14.01,14.03,10200.0,14.02,14.03,14.01,14.03,10200.0
2009-05-15 14:05:00,14.04,14.05,14.03,14.04,39000.0,14.04,14.05,14.03,14.04,39000.0
2009-05-15 14:10:00,14.05,14.08,14.05,14.08,28800.0,14.05,14.08,14.05,14.08,28800.0
2009-05-15 14:15:00,14.07,14.09,14.05,14.07,26100.0,14.07,14.09,14.05,14.07,26100.0
2009-05-15 14:20:00,14.07,14.1,14.05,14.09,27000.0,14.07,14.1,14.05,14.09,27000.0
2009-05-15 14:25:00,14.09,14.11,14.08,14.1,27600.0,14.09,14.11,14.08,14.1,27600.0
2009-05-15 14:30:00,14.11,14.11,14.09,14.1,5700.0,14.11,14.11,14.09,14.1,5700.0
2009-05-15 14:35:00,14.09,14.1,14.08,14.1,13200.0,14.09,14.1,14.08,14.1,13200.0
2009-05-15 14:40:00,14.1,14.1,14.06,14.06,20400.0,14.1,14.1,14.06,14.06,20400.0
2009-05-15 14:45:00,14.06,14.08,14.05,14.06,24600.0,14.06,14.08,14.05,14.06,24600.0
2009-05-15 14:50:00,14.06,14.08,14.05,14.08,21900.0,14.06,14.08,14.05,14.08,21900.0
2009-05-15 14:55:00,14.08,14.09,14.08,14.09,19500.0,14.08,14.09,14.08,14.09,19500.0
2009-05-15 15:00:00,14.09,14.09,14.05,14.05,18300.0,14.09,14.09,14.05,14.05,18300.0
2009-05-15 15:05:00,14.05,14.09,14.05,14.07,26700.0,14.05,14.09,14.05,14.07,26700.0
2009-05-15 15:10:00,14.07,14.11,14.07,14.11,32100.0,14.07,14.11,14.07,14.11,32100.0
2009-05-15 15:15:00,14.12,14.12,14.06,14.07,31200.0,14.12,14.12,14.06,14.07,31200.0
2009-05-15 15:20:00,14.06,14.11,14.06,14.11,31500.0,14.06,14.11,14.06,14.11,31500.0
2009-05-15 15:25:00,14.11,14.13,14.1,14.11,45900.0,14.11,14.13,14.1,14.11,45900.0
2009-05-15 15:30:00,14.11,14.12,14.06,14.07,36300.0,14.11,14.12,14.06,14.07,36300.0
2009-05-15 15:35:00,14.08,14.1,14.08,14.09,34800.0,14.08,14.1,14.08,14.09,34800.0
2009-05-15 15:40:00,14.09,14.11,14.08,14.1,62400.0,14.09,14.11,14.08,14.1,62400.0
2009-05-15 15:45:00,14.11,14.12,14.1,14.11,69600.0,14.11,14.12,14.1,14.11,69600.0
2009-05-15 15:50:00,14.11,14.11,14.08,14.08,39600.0,14.11,14.11,14.08,14.08,39600.0
2009-05-15 15:55:00,14.08,14.1,14.06,14.07,111000.0,14.08,14.1,14.06,14.07,111000.0
2009-05-18 09:30:00,14.33,14.34,14.17,14.28,98100.0,14.33,14.34,14.17,14.28,98100.0
2009-05-18 09:35:00,14.27,14.3,14.13,14.19,63300.0,14.27,14.3,14.13,14.19,63300.0
2009-05-18 09:40:00,14.21,14.21,14.08,14.11,21300.0,14.21,14.21,14.08,14.11,21300.0
2009-05-18 09:45:00,14.11,14.16,14.1,14.14,26100.0,14.11,14.16,14.1,14.14,26100.0
2009-05-18 09:50:00,14.14,14.14,14.1,14.1,35700.0,14.14,14.14,14.1,14.1,35700.0
2009-05-18 09:55:00,14.1,14.12,14.06,14.07,165300.0,14.1,14.12,14.06,14.07,165300.0
2009-05-18 10:00:00,14.07,14.08,14.0,14.01,139800.0,14.07,14.08,14.0,14.01,139800.0
2009-05-18 10:05:00,14.01,14.01,13.95,13.97,63300.0,14.01,14.01,13.95,13.97,63300.0
2009-05-18 10:10:00,13.97,13.98,13.89,13.93,106200.0,13.97,13.98,13.89,13.93,106200.0
2009-05-18 10:15:00,13.93,13.93,13.77,13.78,345300.0,13.93,13.93,13.77,13.78,345300.0
2009-05-18 10:20:00,13.77,13.84,13.76,13.81,460500.0,13.77,13.84,13.76,13.81,460500.0
2009-05-18 10:25:00,13.8,13.83,13.78,13.81,87900.0,13.8,13.83,13.78,13.81,87900.0
2009-05-18 10:30:00,13.81,13.82,13.79,13.8,126600.0,13.81,13.82,13.79,13.8,126600.0
2009-05-18 10:35:00,13.8,13.85,13.8,13.82,123000.0,13.8,13.85,13.8,13.82,123000.0
2009-05-18 10:40:00,13.82,13.86,13.81,13.86,74700.0,13.82,13.86,13.81,13.86,74700.0
2009-05-18 10:45:00,13.86,13.86,13.85,13.85,33900.0,13.86,13.86,13.85,13.85,33900.0
2009-05-18 10:50:00,13.85,13.86,13.83,13.85,135300.0,13.85,13.86,13.83,13.85,135300.0
2009-05-18 10:55:00,13.85,13.86,13.81,13.81,147300.0,13.85,13.86,13.81,13.81,147300.0
2009-05-18 11:00:00,13.8,13.82,13.79,13.81,78600.0,13.8,13.82,13.79,13.81,78600.0
2009-05-18 11:05:00,13.81,13.82,13.76,13.79,81000.0,13.81,13.82,13.76,13.79,81000.0
2009-05-18 11:10:00,13.8,13.81,13.78,13.8,42000.0,13.8,13.81,13.78,13.8,42000.0
2009-05-18 11:15:00,13.8,13.83,13.74,13.75,164100.0,13.8,13.83,13.74,13.75,164100.0
2009-05-18 11:20:00,13.75,13.77,13.75,13.76,42600.0,13.75,13.77,13.75,13.76,42600.0
2009-05-18 11:25:00,13.77,13.78,13.72,13.74,130200.0,13.77,13.78,13.72,13.74,130200.0
2009-05-18 11:30:00,13.74,13.82,13.74,13.81,38100.0,13.74,13.82,13.74,13.81,38100.0
2009-05-18 11:35:00,13.81,13.82,13.81,13.81,15900.0,13.81,13.82,13.81,13.81,15900.0
2009-05-18 11:40:00,13.81,13.82,13.78,13.8,32700.0,13.81,13.82,13.78,13.8,32700.0
2009-05-18 11:45:00,13.78,13.81,13.78,13.79,20100.0,13.78,13.81,13.78,13.79,20100.0
2009-05-18 11:50:00,13.79,13.81,13.77,13.8,13500.0,13.79,13.81,13.77,13.8,13500.0
2009-05-18 11:55:00,13.81,13.82,13.8,13.81,26100.0,13.81,13.82,13.8,13.81,26100.0
2009-05-18 12:00:00,13.8,13.82,13.8,13.81,21900.0,13.8,13.82,13.8,13.81,21900.0
2009-05-18 12:05:00,13.82,13.85,13.8,13.83,61500.0,13.82,13.85,13.8,13.83,61500.0
2009-05-18 12:10:00,13.83,13.84,13.83,13.84,67800.0,13.83,13.84,13.83,13.84,67800.0
2009-05-18 12:15:00,13.85,13.85,13.83,13.84,21600.0,13.85,13.85,13.83,13.84,21600.0
2009-05-18 12:20:00,13.84,13.87,13.82,13.86,63300.0,13.84,13.87,13.82,13.86,63300.0
2009-05-18 12:25:00,13.87,13.87,13.85,13.86,21900.0,13.87,13.87,13.85,13.86,21900.0
2009-05-18 12:30:00,13.86,13.87,13.86,13.87,21900.0,13.86,13.87,13.86,13.87,21900.0
2009-05-18 12:35:00,13.87,13.88,13.87,13.87,20700.0,13.87,13.88,13.87,13.87,20700.0
2009-05-18 12:40:00,13.87,13.92,13.87,13.92,31500.0,13.87,13.92,13.87,13.92,31500.0
2009-05-18 12:45:00,13.92,13.92,13.9,13.91,33900.0,13.92,13.92,13.9,13.91,33900.0
2009-05-18 12:50:00,13.92,13.93,13.91,13.93,22200.0,13.92,13.93,13.91,13.93,22200.0
2009-05-18 12:55:00,13.93,13.93,13.91,13.92,39600.0,13.93,13.93,13.91,13.92,39600.0
2009-05-18 13:00:00,13.92,13.93,13.9,13.9,69300.0,13.92,13.93,13.9,13.9,69300.0
2009-05-18 13:05:00,13.91,13.91,13.88,13.89,56100.0,13.91,13.91,13.88,13.89,56100.0
2009-05-18 13:10:00,13.89,13.9,13.89,13.9,73500.0,13.89,13.9,13.89,13.9,73500.0
2009-05-18 13:15:00,13.89,13.91,13.88,13.89,40500.0,13.89,13.91,13.88,13.89,40500.0
2009-05-18 13:20:00,13.89,13.91,13.89,13.91,17100.0,13.89,13.91,13.89,13.91,17100.0
2009-05-18 13:25:00,13.91,13.91,13.9,13.91,28800.0,13.91,13.91,13.9,13.91,28800.0
2009-05-18 13:30:00,13.91,13.91,13.9,13.9,25800.0,13.91,13.91,13.9,13.9,25800.0
2009-05-18 13:35:00,13.9,13.91,13.9,13.91,117900.0,13.9,13.91,13.9,13.91,117900.0
2009-05-18 13:40:00,13.9,13.91,13.86,13.88,42000.0,13.9,13.91,13.86,13.88,42000.0
2009-05-18 13:45:00,13.89,13.9,13.88,13.9,34800.0,13.89,13.9,13.88,13.9,34800.0
2009-05-18 13:50:00,13.9,13.92,13.9,13.9,23400.0,13.9,13.92,13.9,13.9,23400.0
2009-05-18 13:55:00,13.91,13.92,13.9,13.9,28500.0,13.91,13.92,13.9,13.9,28500.0
2009-05-18 14:00:00,13.9,13.92,13.9,13.91,28200.0,13.9,13.92,13.9,13.91,28200.0
2009-05-18 14:05:00,13.92,13.94,13.91,13.94,30300.0,13.92,13.94,13.91,13.94,30300.0
2009-05-18 14:10:00,13.94,13.97,13.94,13.96,37500.0,13.94,13.97,13.94,13.96,37500.0
2009-05-18 14:15:00,13.96,13.98,13.96,13.96,48900.0,13.96,13.98,13.96,13.96,48900.0
2009-05-18 14:20:00,13.96,13.98,13.96,13.96,149100.0,13.96,13.98,13.96,13.96,149100.0
2009-05-18 14:25:00,13.96,13.97,13.93,13.93,45000.0,13.96,13.97,13.93,13.93,45000.0
2009-05-18 14:30:00,13.93,13.96,13.93,13.94,36000.0,13.93,13.96,13.93,13.94,36000.0
2009-05-18 14:35:00,13.95,13.96,13.94,13.95,20400.0,13.95,13.96,13.94,13.95,20400.0
2009-05-18 14:40:00,13.95,13.97,13.94,13.96,224700.0,13.95,13.97,13.94,13.96,224700.0
2009-05-18 14:45:00,13.97,14.0,13.97,14.0,51600.0,13.97,14.0,13.97,14.0,51600.0
2009-05-18 14:50:00,14.0,14.02,14.0,14.02,26100.0,14.0,14.02,14.0,14.02,26100.0
2009-05-18 14:55:00,14.02,14.03,14.0,14.01,30000.0,14.02,14.03,14.0,14.01,30000.0
2009-05-18 15:00:00,14.01,14.01,13.97,13.98,108300.0,14.01,14.01,13.97,13.98,108300.0
2009-05-18 15:05:00,13.98,14.0,13.98,14.0,47700.0,13.98,14.0,13.98,14.0,47700.0
2009-05-18 15:10:00,14.0,14.01,13.95,13.97,60000.0,14.0,14.01,13.95,13.97,60000.0
2009-05-18 15:15:00,13.97,13.99,13.96,13.97,48600.0,13.97,13.99,13.96,13.97,48600.0
2009-05-18 15:20:00,13.96,13.98,13.95,13.97,61500.0,13.96,13.98,13.95,13.97,61500.0
2009-05-18 15:25:00,13.98,14.01,13.98,13.99,61800.0,13.98,14.01,13.98,13.99,61800.0
2009-05-18 15:30:00,13.99,14.05,13.99,14.04,94800.0,13.99,14.05,13.99,14.04,94800.0
2009-05-18 15:35:00,14.04,14.05,14.02,14.02,46200.0,14.04,14.05,14.02,14.02,46200.0
2009-05-18 15:40:00,14.02,14.05,14.01,14.04,86100.0,14.02,14.05,14.01,14.04,86100.0
2009-05-18 15:45:00,14.04,14.05,14.02,14.04,120600.0,14.04,14.05,14.02,14.04,120600.0
2009-05-18 15:50:00,14.04,14.06,14.02,14.02,156600.0,14.04,14.06,14.02,14.02,156600.0
2009-05-18 15:55:00,14.02,14.08,14.01,14.06,210000.0,14.02,14.08,14.01,14.06,210000.0
2009-05-19 09:30:00,13.95,13.99,13.92,13.99,47700.0,13.95,13.99,13.92,13.99,47700.0
2009-05-19 09:35:00,13.98,14.1,13.93,14.06,22800.0,13.98,14.1,13.93,14.06,22800.0
2009-05-19 09:40:00,14.06,14.07,14.0,14.0,32100.0,14.06,14.07,14.0,14.0,32100.0
2009-05-19 09:45:00,14.0,14.07,13.99,14.07,25200.0,14.0,14.07,13.99,14.07,25200.0
2009-05-19 09:50:00,14.06,14.08,14.04,14.04,33900.0,14.06,14.08,14.04,14.04,33900.0
2009-05-19 09:55:00,14.04,14.14,14.04,14.12,55800.0,14.04,14.14,14.04,14.12,55800.0
2009-05-19 10:00:00,14.11,14.14,14.07,14.11,76200.0,14.11,14.14,14.07,14.11,76200.0
2009-05-19 10:05:00,14.11,14.16,14.09,14.14,149700.0,14.11,14.16,14.09,14.14,149700.0
2009-05-19 10:10:00,14.14,14.16,14.12,14.13,78000.0,14.14,14.16,14.12,14.13,78000.0
2009-05-19 10:15:00,14.13,14.15,14.1,14.14,72000.0,14.13,14.15,14.1,14.14,72000.0
2009-05-19 10:20:00,14.14,14.15,14.08,14.12,64500.0,14.14,14.15,14.08,14.12,64500.0
2009-05-19 10:25:00,14.12,14.16,14.1,14.13,91200.0,14.12,14.16,14.1,14.13,91200.0
2009-05-19 10:30:00,14.14,14.18,14.13,14.16,77100.0,14.14,14.18,14.13,14.16,77100.0
2009-05-19 10:35:00,14.16,14.21,14.14,14.19,123600.0,14.16,14.21,14.14,14.19,123600.0
2009-05-19 10:40:00,14.21,14.21,14.15,14.15,113100.0,14.21,14.21,14.15,14.15,113100.0
2009-05-19 10:45:00,14.15,14.18,14.13,14.15,42300.0,14.15,14.18,14.13,14.15,42300.0
2009-05-19 10:50:00,14.16,14.16,14.15,14.15,26100.0,14.16,14.16,14.15,14.15,26100.0
2009-05-19 10:55:00,14.15,14.16,14.13,14.14,23400.0,14.15,14.16,14.13,14.14,23400.0
2009-05-19 11:00:00,14.14,14.2,14.14,14.17,23100.0,14.14,14.2,14.14,14.17,23100.0
2009-05-19 11:05:00,14.16,14.16,14.08,14.11,34800.0,14.16,14.16,14.08,14.11,34800.0
2009-05-19 11:10:00,14.11,14.11,14.06,14.06,35100.0,14.11,14.11,14.06,14.06,35100.0
2009-05-19 11:15:00,14.06,14.1,14.06,14.1,17400.0,14.06,14.1,14.06,14.1,17400.0
2009-05-19 11:20:00,14.11,14.11,14.1,14.11,9600.0,14.11,14.11,14.1,14.11,9600.0
2009-05-19 11:25:00,14.11,14.13,14.1,14.12,24000.0,14.11,14.13,14.1,14.12,24000.0
2009-05-19 11:30:00,14.12,14.14,14.11,14.11,40200.0,14.12,14.14,14.11,14.11,40200.0
2009-05-19 11:35:00,14.1,14.11,14.08,14.08,48000.0,14.1,14.11,14.08,14.08,48000.0
2009-05-19 11:40:00,14.09,14.09,14.07,14.08,22800.0,14.09,14.09,14.07,14.08,22800.0
2009-05-19 11:45:00,14.09,14.12,14.07,14.12,24900.0,14.09,14.12,14.07,14.12,24900.0
2009-05-19 11:50:00,14.13,14.16,14.11,14.12,21000.0,14.13,14.16,14.11,14.12,21000.0
2009-05-19 11:55:00,14.13,14.17,14.13,14.17,15600.0,14.13,14.17,14.13,14.17,15600.0
2009-05-19 12:00:00,14.17,14.19,14.17,14.19,12300.0,14.17,14.19,14.17,14.19,12300.0
2009-05-19 12:05:00,14.2,14.24,14.2,14.24,27300.0,14.2,14.24,14.2,14.24,27300.0
2009-05-19 12:10:00,14.24,14.24,14.23,14.23,15300.0,14.24,14.24,14.23,14.23,15300.0
2009-05-19 12:15:00,14.24,14.29,14.23,14.28,30600.0,14.24,14.29,14.23,14.28,30600.0
2009-05-19 12:20:00,14.28,14.29,14.26,14.27,18000.0,14.28,14.29,14.26,14.27,18000.0
2009-05-19 12:25:00,14.27,14.29,14.27,14.29,17400.0,14.27,14.29,14.27,14.29,17400.0
2009-05-19 12:30:00,14.3,14.3,14.29,14.29,36600.0,14.3,14.3,14.29,14.29,36600.0
2009-05-19 12:35:00,14.29,14.3,14.29,14.3,23700.0,14.29,14.3,14.29,14.3,23700.0
2009-05-19 12:40:00,14.31,14.32,14.31,14.31,13500.0,14.31,14.32,14.31,14.31,13500.0
2009-05-19 12:45:00,14.32,14.32,14.31,14.31,15300.0,14.32,14.32,14.31,14.31,15300.0
2009-05-19 12:50:00,14.31,14.31,14.28,14.29,32100.0,14.31,14.31,14.28,14.29,32100.0
2009-05-19 12:55:00,14.29,14.3,14.27,14.27,56100.0,14.29,14.3,14.27,14.27,56100.0
2009-05-19 13:00:00,14.27,14.3,14.25,14.29,24900.0,14.27,14.3,14.25,14.29,24900.0
2009-05-19 13:05:00,14.3,14.32,14.3,14.32,24900.0,14.3,14.32,14.3,14.32,24900.0
2009-05-19 13:10:00,14.32,14.33,14.28,14.29,36900.0,14.32,14.33,14.28,14.29,36900.0
2009-05-19 13:15:00,14.29,14.33,14.29,14.33,18300.0,14.29,14.33,14.29,14.33,18300.0
2009-05-19 13:20:00,14.33,14.35,14.33,14.35,29100.0,14.33,14.35,14.33,14.35,29100.0
2009-05-19 13:25:00,14.34,14.37,14.33,14.36,37200.0,14.34,14.37,14.33,14.36,37200.0
2009-05-19 13:30:00,14.36,14.39,14.36,14.36,50700.0,14.36,14.39,14.36,14.36,50700.0
2009-05-19 13:35:00,14.36,14.39,14.36,14.39,45300.0,14.36,14.39,14.36,14.39,45300.0
2009-05-19 13:40:00,14.39,14.39,14.37,14.37,65400.0,14.39,14.39,14.37,14.37,65400.0
2009-05-19 13:45:00,14.37,14.39,14.36,14.36,124800.0,14.37,14.39,14.36,14.36,124800.0
2009-05-19 13:50:00,14.36,14.37,14.34,14.35,33900.0,14.36,14.37,14.34,14.35,33900.0
2009-05-19 13:55:00,14.35,14.39,14.35,14.38,39300.0,14.35,14.39,14.35,14.38,39300.0
2009-05-19 14:00:00,14.38,14.38,14.32,14.33,58500.0,14.38,14.38,14.32,14.33,58500.0
2009-05-19 14:05:00,14.32,14.34,14.32,14.32,60900.0,14.32,14.34,14.32,14.32,60900.0
2009-05-19 14:10:00,14.31,14.32,14.29,14.3,51300.0,14.31,14.32,14.29,14.3,51300.0
2009-05-19 14:15:00,14.3,14.3,14.29,14.29,50100.0,14.3,14.3,14.29,14.29,50100.0
2009-05-19 14:20:00,14.29,14.32,14.28,14.3,93000.0,14.29,14.32,14.28,14.3,93000.0
2009-05-19 14:25:00,14.3,14.32,14.3,14.32,29100.0,14.3,14.32,14.3,14.32,29100.0
2009-05-19 14:30:00,14.32,14.33,14.29,14.31,56100.0,14.32,14.33,14.29,14.31,56100.0
2009-05-19 14:35:00,14.31,14.32,14.3,14.32,27600.0,14.31,14.32,14.3,14.32,27600.0
2009-05-19 14:40:00,14.32,14.33,14.3,14.31,46800.0,14.32,14.33,14.3,14.31,46800.0
2009-05-19 14:45:00,14.31,14.36,14.3,14.36,78000.0,14.31,14.36,14.3,14.36,78000.0
2009-05-19 14:50:00,14.36,14.36,14.32,14.33,50100.0,14.36,14.36,14.32,14.33,50100.0
2009-05-19 14:55:00,14.33,14.34,14.32,14.34,33900.0,14.33,14.34,14.32,14.34,33900.0
2009-05-19 15:00:00,14.34,14.34,14.32,14.33,47400.0,14.34,14.34,14.32,14.33,47400.0
2009-05-19 15:05:00,14.33,14.34,14.31,14.31,62700.0,14.33,14.34,14.31,14.31,62700.0
2009-05-19 15:10:00,14.31,14.33,14.28,14.28,53700.0,14.31,14.33,14.28,14.28,53700.0
2009-05-19 15:15:00,14.28,14.31,14.28,14.31,52500.0,14.28,14.31,14.28,14.31,52500.0
2009-05-19 15:20:00,14.32,14.32,14.29,14.31,63000.0,14.32,14.32,14.29,14.31,63000.0
2009-05-19 15:25:00,14.31,14.31,14.29,14.29,54600.0,14.31,14.31,14.29,14.29,54600.0
2009-05-19 15:30:00,14.3,14.3,14.24,14.25,104700.0,14.3,14.3,14.24,14.25,104700.0
2009-05-19 15:35:00,14.24,14.28,14.23,14.28,161100.0,14.24,14.28,14.23,14.28,161100.0
2009-05-19 15:40:00,14.28,14.31,14.28,14.29,124500.0,14.28,14.31,14.28,14.29,124500.0
2009-05-19 15:45:00,14.29,14.32,14.25,14.26,126900.0,14.29,14.32,14.25,14.26,126900.0
2009-05-19 15:50:00,14.26,14.29,14.24,14.25,147600.0,14.26,14.29,14.24,14.25,147600.0
2009-05-19 15:55:00,14.24,14.25,14.23,14.24,215700.0,14.24,14.25,14.23,14.24,215700.0
2009-05-20 09:30:00,14.47,14.67,14.41,14.53,261600.0,14.47,14.67,14.41,14.53,261600.0
2009-05-20 09:35:00,14.58,14.58,14.4,14.46,62100.0,14.58,14.58,14.4,14.46,62100.0
2009-05-20 09:40:00,14.48,14.57,14.46,14.51,61200.0,14.48,14.57,14.46,14.51,61200.0
2009-05-20 09:45:00,14.5,14.59,14.47,14.57,86400.0,14.5,14.59,14.47,14.57,86400.0
2009-05-20 09:50:00,14.56,14.6,14.55,14.56,207300.0,14.56,14.6,14.55,14.56,207300.0
2009-05-20 09:55:00,14.57,14.58,14.49,14.5,103500.0,14.57,14.58,14.49,14.5,103500.0
2009-05-20 10:00:00,14.5,14.54,14.44,14.47,106800.0,14.5,14.54,14.44,14.47,106800.0
2009-05-20 10:05:00,14.47,14.56,14.47,14.53,102600.0,14.47,14.56,14.47,14.53,102600.0
2009-05-20 10:10:00,14.53,14.53,14.43,14.44,69900.0,14.53,14.53,14.43,14.44,69900.0
2009-05-20 10:15:00,14.44,14.55,14.44,14.54,32100.0,14.44,14.55,14.44,14.54,32100.0
2009-05-20 10:20:00,14.54,14.56,14.52,14.55,75600.0,14.54,14.56,14.52,14.55,75600.0
2009-05-20 10:25:00,14.54,14.54,14.49,14.5,22200.0,14.54,14.54,14.49,14.5,22200.0
2009-05-20 10:30:00,14.51,14.54,14.51,14.54,24000.0,14.51,14.54,14.51,14.54,24000.0
2009-05-20 10:35:00,14.54,14.55,14.48,14.5,23700.0,14.54,14.55,14.48,14.5,23700.0
2009-05-20 10:40:00,14.49,14.51,14.48,14.48,20100.0,14.49,14.51,14.48,14.48,20100.0
2009-05-20 10:45:00,14.48,14.49,14.43,14.44,27600.0,14.48,14.49,14.43,14.44,27600.0
2009-05-20 10:50:00,14.45,14.47,14.45,14.45,19200.0,14.45,14.47,14.45,14.45,19200.0
2009-05-20 10:55:00,14.45,14.45,14.42,14.43,13800.0,14.45,14.45,14.42,14.43,13800.0
2009-05-20 11:00:00,14.43,14.46,14.43,14.44,30300.0,14.43,14.46,14.43,14.44,30300.0
2009-05-20 11:05:00,14.43,14.44,14.38,14.38,62400.0,14.43,14.44,14.38,14.38,62400.0
2009-05-20 11:10:00,14.39,14.39,14.31,14.33,64800.0,14.39,14.39,14.31,14.33,64800.0
2009-05-20 11:15:00,14.33,14.33,14.3,14.3,36900.0,14.33,14.33,14.3,14.3,36900.0
2009-05-20 11:20:00,14.31,14.32,14.28,14.29,76500.0,14.31,14.32,14.28,14.29,76500.0
2009-05-20 11:25:00,14.29,14.3,14.27,14.27,34800.0,14.29,14.3,14.27,14.27,34800.0
2009-05-20 11:30:00,14.28,14.36,14.27,14.36,63000.0,14.28,14.36,14.27,14.36,63000.0
2009-05-20 11:35:00,14.36,14.38,14.33,14.34,32100.0,14.36,14.38,14.33,14.34,32100.0
2009-05-20 11:40:00,14.34,14.39,14.34,14.38,17700.0,14.34,14.39,14.34,14.38,17700.0
2009-05-20 11:45:00,14.39,14.39,14.35,14.35,44100.0,14.39,14.39,14.35,14.35,44100.0
2009-05-20 11:50:00,14.36,14.37,14.28,14.3,86400.0,14.36,14.37,14.28,14.3,86400.0
2009-05-20 11:55:00,14.3,14.31,14.25,14.26,31800.0,14.3,14.31,14.25,14.26,31800.0
2009-05-20 12:00:00,14.25,14.27,14.25,14.26,24000.0,14.25,14.27,14.25,14.26,24000.0
2009-05-20 12:05:00,14.27,14.28,14.23,14.23,84000.0,14.27,14.28,14.23,14.23,84000.0
2009-05-20 12:10:00,14.23,14.27,14.23,14.26,36900.0,14.23,14.27,14.23,14.26,36900.0
2009-05-20 12:15:00,14.26,14.27,14.2,14.21,55200.0,14.26,14.27,14.2,14.21,55200.0
2009-05-20 12:20:00,14.21,14.22,14.15,14.17,73800.0,14.21,14.22,14.15,14.17,73800.0
2009-05-20 12:25:00,14.17,14.17,14.12,14.14,95100.0,14.17,14.17,14.12,14.14,95100.0
2009-05-20 12:30:00,14.14,14.14,14.05,14.05,127200.0,14.14,14.14,14.05,14.05,127200.0
2009-05-20 12:35:00,14.05,14.05,14.02,14.03,49800.0,14.05,14.05,14.02,14.03,49800.0
2009-05-20 12:40:00,14.04,14.07,14.04,14.06,28500.0,14.04,14.07,14.04,14.06,28500.0
2009-05-20 12:45:00,14.06,14.1,14.06,14.09,37200.0,14.06,14.1,14.06,14.09,37200.0
2009-05-20 12:50:00,14.09,14.1,14.04,14.05,81900.0,14.09,14.1,14.04,14.05,81900.0
2009-05-20 12:55:00,14.05,14.06,13.98,14.0,156900.0,14.05,14.06,13.98,14.0,156900.0
2009-05-20 13:00:00,13.99,14.01,13.97,13.98,195300.0,13.99,14.01,13.97,13.98,195300.0
2009-05-20 13:05:00,13.99,14.0,13.97,13.98,71700.0,13.99,14.0,13.97,13.98,71700.0
2009-05-20 13:10:00,13.98,13.98,13.94,13.95,70200.0,13.98,13.98,13.94,13.95,70200.0
2009-05-20 13:15:00,13.95,13.95,13.91,13.91,108000.0,13.95,13.95,13.91,13.91,108000.0
2009-05-20 13:20:00,13.92,13.92,13.86,13.91,107400.0,13.92,13.92,13.86,13.91,107400.0
2009-05-20 13:25:00,13.91,13.91,13.87,13.91,144300.0,13.91,13.91,13.87,13.91,144300.0
2009-05-20 13:30:00,13.9,13.92,13.88,13.89,95400.0,13.9,13.92,13.88,13.89,95400.0
2009-05-20 13:35:00,13.89,13.95,13.89,13.95,70500.0,13.89,13.95,13.89,13.95,70500.0
2009-05-20 13:40:00,13.95,14.04,13.95,13.96,112500.0,13.95,14.04,13.95,13.96,112500.0
2009-05-20 13:45:00,13.96,14.02,13.96,14.02,86100.0,13.96,14.02,13.96,14.02,86100.0
2009-05-20 13:50:00,14.02,14.03,13.98,14.03,73500.0,14.02,14.03,13.98,14.03,73500.0
2009-05-20 13:55:00,14.03,14.05,14.01,14.02,77400.0,14.03,14.05,14.01,14.02,77400.0
2009-05-20 14:00:00,14.02,14.05,13.99,14.03,93600.0,14.02,14.05,13.99,14.03,93600.0
2009-05-20 14:05:00,14.03,14.1,14.02,14.08,51000.0,14.03,14.1,14.02,14.08,51000.0
2009-05-20 14:10:00,14.08,14.08,14.04,14.06,109500.0,14.08,14.08,14.04,14.06,109500.0
2009-05-20 14:15:00,14.05,14.1,14.04,14.09,113100.0,14.05,14.1,14.04,14.09,113100.0
2009-05-20 14:20:00,14.1,14.12,14.07,14.12,128400.0,14.1,14.12,14.07,14.12,128400.0
2009-05-20 14:25:00,14.12,14.13,14.09,14.12,96000.0,14.12,14.13,14.09,14.12,96000.0
2009-05-20 14:30:00,14.12,14.14,14.09,14.13,90600.0,14.12,14.14,14.09,14.13,90600.0
2009-05-20 14:35:00,14.14,14.16,14.12,14.15,98700.0,14.14,14.16,14.12,14.15,98700.0
2009-05-20 14:40:00,14.15,14.23,14.15,14.21,93300.0,14.15,14.23,14.15,14.21,93300.0
2009-05-20 14:45:00,14.22,14.22,14.19,14.21,131400.0,14.22,14.22,14.19,14.21,131400.0
2009-05-20 14:50:00,14.21,14.22,14.18,14.22,77400.0,14.21,14.22,14.18,14.22,77400.0
2009-05-20 14:55:00,14.22,14.22,14.14,14.16,34200.0,14.22,14.22,14.14,14.16,34200.0
2009-05-20 15:00:00,14.16,14.17,14.13,14.13,64500.0,14.16,14.17,14.13,14.13,64500.0
2009-05-20 15:05:00,14.13,14.16,14.1,14.14,131100.0,14.13,14.16,14.1,14.14,131100.0
2009-05-20 15:10:00,14.14,14.15,14.1,14.11,154500.0,14.14,14.15,14.1,14.11,154500.0
2009-05-20 15:15:00,14.12,14.12,14.1,14.11,58800.0,14.12,14.12,14.1,14.11,58800.0
2009-05-20 15:20:00,14.11,14.11,14.08,14.1,70200.0,14.11,14.11,14.08,14.1,70200.0
2009-05-20 15:25:00,14.09,14.11,14.06,14.08,110100.0,14.09,14.11,14.06,14.08,110100.0
2009-05-20 15:30:00,14.08,14.08,14.03,14.05,88200.0,14.08,14.08,14.03,14.05,88200.0
2009-05-20 15:35:00,14.05,14.08,14.05,14.05,72600.0,14.05,14.08,14.05,14.05,72600.0
2009-05-20 15:40:00,14.05,14.05,13.98,13.98,168600.0,14.05,14.05,13.98,13.98,168600.0
2009-05-20 15:45:00,13.98,14.03,13.98,14.01,103800.0,13.98,14.03,13.98,14.01,103800.0
2009-05-20 15:50:00,14.02,14.04,14.01,14.04,105000.0,14.02,14.04,14.01,14.04,105000.0
2009-05-20 15:55:00,14.04,14.05,13.99,14.02,124800.0,14.04,14.05,13.99,14.02,124800.0
2009-05-21 09:30:00,14.0,14.15,14.0,14.09,65700.0,14.0,14.15,14.0,14.09,65700.0
2009-05-21 09:35:00,14.09,14.19,14.04,14.06,72000.0,14.09,14.19,14.04,14.06,72000.0
2009-05-21 09:40:00,14.05,14.11,13.92,14.05,128400.0,14.05,14.11,13.92,14.05,128400.0
2009-05-21 09:45:00,14.03,14.19,14.03,14.17,37500.0,14.03,14.19,14.03,14.17,37500.0
2009-05-21 09:50:00,14.18,14.23,14.16,14.17,82500.0,14.18,14.23,14.16,14.17,82500.0
2009-05-21 09:55:00,14.17,14.18,14.09,14.13,46500.0,14.17,14.18,14.09,14.13,46500.0
2009-05-21 10:00:00,14.12,14.18,14.09,14.1,60900.0,14.12,14.18,14.09,14.1,60900.0
2009-05-21 10:05:00,14.1,14.21,14.1,14.2,92700.0,14.1,14.21,14.1,14.2,92700.0
2009-05-21 10:10:00,14.2,14.22,14.14,14.15,116400.0,14.2,14.22,14.14,14.15,116400.0
2009-05-21 10:15:00,14.15,14.18,14.15,14.17,92400.0,14.15,14.18,14.15,14.17,92400.0
2009-05-21 10:20:00,14.17,14.2,14.16,14.17,76500.0,14.17,14.2,14.16,14.17,76500.0
2009-05-21 10:25:00,14.17,14.19,14.16,14.19,52500.0,14.17,14.19,14.16,14.19,52500.0
2009-05-21 10:30:00,14.18,14.22,14.16,14.18,96300.0,14.18,14.22,14.16,14.18,96300.0
2009-05-21 10:35:00,14.19,14.23,14.16,14.2,92400.0,14.19,14.23,14.16,14.2,92400.0
2009-05-21 10:40:00,14.2,14.27,14.19,14.24,93000.0,14.2,14.27,14.19,14.24,93000.0
2009-05-21 10:45:00,14.24,14.25,14.18,14.19,100800.0,14.24,14.25,14.18,14.19,100800.0
2009-05-21 10:50:00,14.18,14.2,14.16,14.16,99300.0,14.18,14.2,14.16,14.16,99300.0
2009-05-21 10:55:00,14.16,14.21,14.15,14.17,75600.0,14.16,14.21,14.15,14.17,75600.0
2009-05-21 11:00:00,14.16,14.21,14.16,14.21,54600.0,14.16,14.21,14.16,14.21,54600.0
2009-05-21 11:05:00,14.2,14.2,14.16,14.17,41100.0,14.2,14.2,14.16,14.17,41100.0
2009-05-21 11:10:00,14.17,14.21,14.17,14.2,61800.0,14.17,14.21,14.17,14.2,61800.0
2009-05-21 11:15:00,14.19,14.21,14.18,14.2,27000.0,14.19,14.21,14.18,14.2,27000.0
2009-05-21 11:20:00,14.2,14.21,14.17,14.18,66000.0,14.2,14.21,14.17,14.18,66000.0
2009-05-21 11:25:00,14.18,14.2,14.18,14.19,13500.0,14.18,14.2,14.18,14.19,13500.0
2009-05-21 11:30:00,14.2,14.21,14.17,14.19,34800.0,14.2,14.21,14.17,14.19,34800.0
2009-05-21 11:35:00,14.19,14.22,14.19,14.2,46200.0,14.19,14.22,14.19,14.2,46200.0
2009-05-21 11:40:00,14.2,14.21,14.17,14.18,30600.0,14.2,14.21,14.17,14.18,30600.0
2009-05-21 11:45:00,14.17,14.19,14.17,14.19,18600.0,14.17,14.19,14.17,14.19,18600.0
2009-05-21 11:50:00,14.18,14.19,14.17,14.18,25500.0,14.18,14.19,14.17,14.18,25500.0
2009-05-21 11:55:00,14.18,14.23,14.17,14.18,52200.0,14.18,14.23,14.17,14.18,52200.0
2009-05-21 12:00:00,14.18,14.21,14.17,14.17,61200.0,14.18,14.21,14.17,14.17,61200.0
2009-05-21 12:05:00,14.18,14.19,14.16,14.17,22500.0,14.18,14.19,14.16,14.17,22500.0
2009-05-21 12:10:00,14.17,14.18,14.16,14.17,36300.0,14.17,14.18,14.16,14.17,36300.0
2009-05-21 12:15:00,14.17,14.19,14.16,14.17,29700.0,14.17,14.19,14.16,14.17,29700.0
2009-05-21 12:20:00,14.17,14.19,14.16,14.19,19200.0,14.17,14.19,14.16,14.19,19200.0
2009-05-21 12:25:00,14.2,14.21,14.19,14.2,38400.0,14.2,14.21,14.19,14.2,38400.0
2009-05-21 12:30:00,14.21,14.21,14.17,14.18,29100.0,14.21,14.21,14.17,14.18,29100.0
2009-05-21 12:35:00,14.19,14.23,14.19,14.19,72600.0,14.19,14.23,14.19,14.19,72600.0
2009-05-21 12:40:00,14.19,14.19,14.16,14.18,47400.0,14.19,14.19,14.16,14.18,47400.0
2009-05-21 12:45:00,14.18,14.18,14.16,14.18,56700.0,14.18,14.18,14.16,14.18,56700.0
2009-05-21 12:50:00,14.19,14.19,14.17,14.17,30900.0,14.19,14.19,14.17,14.17,30900.0
2009-05-21 12:55:00,14.17,14.2,14.17,14.2,21000.0,14.17,14.2,14.17,14.2,21000.0
2009-05-21 13:00:00,14.21,14.25,14.19,14.21,49800.0,14.21,14.25,14.19,14.21,49800.0
2009-05-21 13:05:00,14.2,14.21,14.19,14.2,55500.0,14.2,14.21,14.19,14.2,55500.0
2009-05-21 13:10:00,14.19,14.21,14.19,14.21,22500.0,14.19,14.21,14.19,14.21,22500.0
2009-05-21 13:15:00,14.21,14.22,14.17,14.17,41400.0,14.21,14.22,14.17,14.17,41400.0
2009-05-21 13:20:00,14.17,14.19,14.17,14.19,28500.0,14.17,14.19,14.17,14.19,28500.0
2009-05-21 13:25:00,14.19,14.2,14.17,14.17,19800.0,14.19,14.2,14.17,14.17,19800.0
2009-05-21 13:30:00,14.17,14.18,14.17,14.17,15300.0,14.17,14.18,14.17,14.17,15300.0
2009-05-21 13:35:00,14.17,14.18,14.14,14.14,101400.0,14.17,14.18,14.14,14.14,101400.0
2009-05-21 13:40:00,14.14,14.14,14.13,14.14,27600.0,14.14,14.14,14.13,14.14,27600.0
2009-05-21 13:45:00,14.15,14.19,14.15,14.17,32700.0,14.15,14.19,14.15,14.17,32700.0
2009-05-21 13:50:00,14.17,14.18,14.14,14.15,53100.0,14.17,14.18,14.14,14.15,53100.0
2009-05-21 13:55:00,14.15,14.19,14.13,14.13,98100.0,14.15,14.19,14.13,14.13,98100.0
2009-05-21 14:00:00,14.13,14.18,14.13,14.13,72300.0,14.13,14.18,14.13,14.13,72300.0
2009-05-21 14:05:00,14.13,14.13,14.1,14.1,35700.0,14.13,14.13,14.1,14.1,35700.0
2009-05-21 14:10:00,14.1,14.11,14.08,14.1,47100.0,14.1,14.11,14.08,14.1,47100.0
2009-05-21 14:15:00,14.1,14.12,14.09,14.09,78000.0,14.1,14.12,14.09,14.09,78000.0
2009-05-21 14:20:00,14.09,14.13,14.07,14.12,79500.0,14.09,14.13,14.07,14.12,79500.0
2009-05-21 14:25:00,14.13,14.14,14.07,14.12,76500.0,14.13,14.14,14.07,14.12,76500.0
2009-05-21 14:30:00,14.12,14.13,14.08,14.11,113700.0,14.12,14.13,14.08,14.11,113700.0
2009-05-21 14:35:00,14.12,14.14,14.1,14.11,45900.0,14.12,14.14,14.1,14.11,45900.0
2009-05-21 14:40:00,14.11,14.11,14.06,14.07,70200.0,14.11,14.11,14.06,14.07,70200.0
2009-05-21 14:45:00,14.07,14.1,14.07,14.07,97200.0,14.07,14.1,14.07,14.07,97200.0
2009-05-21 14:50:00,14.07,14.09,14.06,14.06,92400.0,14.07,14.09,14.06,14.06,92400.0
2009-05-21 14:55:00,14.06,14.09,14.04,14.07,52800.0,14.06,14.09,14.04,14.07,52800.0
2009-05-21 15:00:00,14.07,14.1,14.06,14.08,71700.0,14.07,14.1,14.06,14.08,71700.0
2009-05-21 15:05:00,14.08,14.09,14.04,14.07,66000.0,14.08,14.09,14.04,14.07,66000.0
2009-05-21 15:10:00,14.07,14.1,14.06,14.1,109200.0,14.07,14.1,14.06,14.1,109200.0
2009-05-21 15:15:00,14.1,14.13,14.1,14.12,88200.0,14.1,14.13,14.1,14.12,88200.0
2009-05-21 15:20:00,14.12,14.13,14.1,14.12,60000.0,14.12,14.13,14.1,14.12,60000.0
2009-05-21 15:25:00,14.13,14.13,14.1,14.12,65100.0,14.13,14.13,14.1,14.12,65100.0
2009-05-21 15:30:00,14.13,14.18,14.13,14.14,96900.0,14.13,14.18,14.13,14.14,96900.0
2009-05-21 15:35:00,14.15,14.18,14.15,14.16,43800.0,14.15,14.18,14.15,14.16,43800.0
2009-05-21 15:40:00,14.16,14.16,14.11,14.16,67800.0,14.16,14.16,14.11,14.16,67800.0
2009-05-21 15:45:00,14.16,14.19,14.13,14.14,109500.0,14.16,14.19,14.13,14.14,109500.0
2009-05-21 15:50:00,14.13,14.16,14.12,14.14,105300.0,14.13,14.16,14.12,14.14,105300.0
2009-05-21 15:55:00,14.14,14.17,14.13,14.15,174900.0,14.14,14.17,14.13,14.15,174900.0
2009-05-22 09:30:00,14.2,14.26,14.18,14.26,156000.0,14.2,14.26,14.18,14.26,156000.0
2009-05-22 09:35:00,14.26,14.28,14.17,14.19,70200.0,14.26,14.28,14.17,14.19,70200.0
2009-05-22 09:40:00,14.18,14.24,14.13,14.17,76500.0,14.18,14.24,14.13,14.17,76500.0
2009-05-22 09:45:00,14.17,14.17,14.06,14.07,54900.0,14.17,14.17,14.06,14.07,54900.0
2009-05-22 09:50:00,14.06,14.06,14.0,14.04,64500.0,14.06,14.06,14.0,14.04,64500.0
2009-05-22 09:55:00,14.05,14.08,14.04,14.05,40500.0,14.05,14.08,14.04,14.05,40500.0
2009-05-22 10:00:00,14.06,14.08,14.03,14.08,86100.0,14.06,14.08,14.03,14.08,86100.0
2009-05-22 10:05:00,14.08,14.1,14.02,14.02,40500.0,14.08,14.1,14.02,14.02,40500.0
2009-05-22 10:10:00,14.02,14.09,14.02,14.08,81300.0,14.02,14.09,14.02,14.08,81300.0
2009-05-22 10:15:00,14.08,14.19,14.08,14.13,92700.0,14.08,14.19,14.08,14.13,92700.0
2009-05-22 10:20:00,14.13,14.18,14.13,14.16,77100.0,14.13,14.18,14.13,14.16,77100.0
2009-05-22 10:25:00,14.16,14.22,14.15,14.2,54300.0,14.16,14.22,14.15,14.2,54300.0
2009-05-22 10:30:00,14.18,14.19,14.12,14.16,116400.0,14.18,14.19,14.12,14.16,116400.0
2009-05-22 10:35:00,14.16,14.17,14.14,14.16,43800.0,14.16,14.17,14.14,14.16,43800.0
2009-05-22 10:40:00,14.15,14.23,14.14,14.23,42600.0,14.15,14.23,14.14,14.23,42600.0
2009-05-22 10:45:00,14.23,14.25,14.22,14.25,20700.0,14.23,14.25,14.22,14.25,20700.0
2009-05-22 10:50:00,14.27,14.28,14.25,14.26,43800.0,14.27,14.28,14.25,14.26,43800.0
2009-05-22 10:55:00,14.26,14.28,14.23,14.25,48600.0,14.26,14.28,14.23,14.25,48600.0
2009-05-22 11:00:00,14.25,14.26,14.2,14.2,49800.0,14.25,14.26,14.2,14.2,49800.0
2009-05-22 11:05:00,14.2,14.26,14.19,14.26,50100.0,14.2,14.26,14.19,14.26,50100.0
2009-05-22 11:10:00,14.26,14.26,14.23,14.24,22200.0,14.26,14.26,14.23,14.24,22200.0
2009-05-22 11:15:00,14.24,14.26,14.23,14.26,11400.0,14.24,14.26,14.23,14.26,11400.0
2009-05-22 11:20:00,14.26,14.27,14.23,14.25,90900.0,14.26,14.27,14.23,14.25,90900.0
2009-05-22 11:25:00,14.25,14.25,14.23,14.24,19500.0,14.25,14.25,14.23,14.24,19500.0
2009-05-22 11:30:00,14.24,14.29,14.23,14.27,46800.0,14.24,14.29,14.23,14.27,46800.0
2009-05-22 11:35:00,14.27,14.27,14.25,14.27,53100.0,14.27,14.27,14.25,14.27,53100.0
2009-05-22 11:40:00,14.27,14.32,14.27,14.32,35700.0,14.27,14.32,14.27,14.32,35700.0
2009-05-22 11:45:00,14.33,14.33,14.28,14.29,56400.0,14.33,14.33,14.28,14.29,56400.0
2009-05-22 11:50:00,14.29,14.3,14.26,14.27,113700.0,14.29,14.3,14.26,14.27,113700.0
2009-05-22 11:55:00,14.29,14.31,14.29,14.3,30900.0,14.29,14.31,14.29,14.3,30900.0
2009-05-22 12:00:00,14.3,14.33,14.3,14.32,23100.0,14.3,14.33,14.3,14.32,23100.0
2009-05-22 12:05:00,14.33,14.34,14.32,14.34,19800.0,14.33,14.34,14.32,14.34,19800.0
2009-05-22 12:10:00,14.34,14.37,14.33,14.34,30300.0,14.34,14.37,14.33,14.34,30300.0
2009-05-22 12:15:00,14.34,14.34,14.28,14.32,48300.0,14.34,14.34,14.28,14.32,48300.0
2009-05-22 12:20:00,14.32,14.32,14.3,14.31,14100.0,14.32,14.32,14.3,14.31,14100.0
2009-05-22 12:25:00,14.31,14.32,14.26,14.27,10800.0,14.31,14.32,14.26,14.27,10800.0
2009-05-22 12:30:00,14.27,14.29,14.27,14.27,7500.0,14.27,14.29,14.27,14.27,7500.0
2009-05-22 12:35:00,14.27,14.32,14.27,14.32,15000.0,14.27,14.32,14.27,14.32,15000.0
2009-05-22 12:40:00,14.31,14.34,14.29,14.29,18000.0,14.31,14.34,14.29,14.29,18000.0
2009-05-22 12:45:00,14.28,14.28,14.26,14.27,37500.0,14.28,14.28,14.26,14.27,37500.0
2009-05-22 12:50:00,14.27,14.35,14.26,14.34,41100.0,14.27,14.35,14.26,14.34,41100.0
2009-05-22 12:55:00,14.35,14.37,14.34,14.35,25200.0,14.35,14.37,14.34,14.35,25200.0
2009-05-22 13:00:00,14.35,14.37,14.35,14.37,22800.0,14.35,14.37,14.35,14.37,22800.0
2009-05-22 13:05:00,14.36,14.37,14.34,14.35,23700.0,14.36,14.37,14.34,14.35,23700.0
2009-05-22 13:10:00,14.34,14.35,14.32,14.32,14700.0,14.34,14.35,14.32,14.32,14700.0
2009-05-22 13:15:00,14.32,14.33,14.31,14.33,7800.0,14.32,14.33,14.31,14.33,7800.0
2009-05-22 13:20:00,14.33,14.35,14.31,14.33,57600.0,14.33,14.35,14.31,14.33,57600.0
2009-05-22 13:25:00,14.34,14.34,14.29,14.29,11400.0,14.34,14.34,14.29,14.29,11400.0
2009-05-22 13:30:00,14.29,14.29,14.24,14.27,110700.0,14.29,14.29,14.24,14.27,110700.0
2009-05-22 13:35:00,14.27,14.29,14.27,14.28,20700.0,14.27,14.29,14.27,14.28,20700.0
2009-05-22 13:40:00,14.28,14.29,14.27,14.29,7500.0,14.28,14.29,14.27,14.29,7500.0
2009-05-22 13:45:00,14.29,14.32,14.29,14.29,15900.0,14.29,14.32,14.29,14.29,15900.0
2009-05-22 13:50:00,14.3,14.31,14.29,14.31,10800.0,14.3,14.31,14.29,14.31,10800.0
2009-05-22 13:55:00,14.3,14.3,14.24,14.28,91200.0,14.3,14.3,14.24,14.28,91200.0
2009-05-22 14:00:00,14.29,14.31,14.28,14.29,32700.0,14.29,14.31,14.28,14.29,32700.0
2009-05-22 14:05:00,14.29,14.29,14.26,14.27,50100.0,14.29,14.29,14.26,14.27,50100.0
2009-05-22 14:10:00,14.26,14.3,14.26,14.27,61800.0,14.26,14.3,14.26,14.27,61800.0
2009-05-22 14:15:00,14.27,14.3,14.25,14.3,74700.0,14.27,14.3,14.25,14.3,74700.0
2009-05-22 14:20:00,14.3,14.32,14.28,14.32,57000.0,14.3,14.32,14.28,14.32,57000.0
2009-05-22 14:25:00,14.32,14.33,14.31,14.33,16200.0,14.32,14.33,14.31,14.33,16200.0
2009-05-22 14:30:00,14.33,14.33,14.3,14.31,18300.0,14.33,14.33,14.3,14.31,18300.0
2009-05-22 14:35:00,14.31,14.33,14.31,14.33,8100.0,14.31,14.33,14.31,14.33,8100.0
2009-05-22 14:40:00,14.33,14.34,14.33,14.34,18000.0,14.33,14.34,14.33,14.34,18000.0
2009-05-22 14:45:00,14.33,14.34,14.31,14.31,75600.0,14.33,14.34,14.31,14.31,75600.0
2009-05-22 14:50:00,14.31,14.32,14.3,14.31,26700.0,14.31,14.32,14.3,14.31,26700.0
2009-05-22 14:55:00,14.31,14.35,14.31,14.35,7500.0,14.31,14.35,14.31,14.35,7500.0
2009-05-22 15:00:00,14.35,14.35,14.31,14.32,27000.0,14.35,14.35,14.31,14.32,27000.0
2009-05-22 15:05:00,14.32,14.33,14.32,14.33,8700.0,14.32,14.33,14.32,14.33,8700.0
2009-05-22 15:10:00,14.33,14.36,14.32,14.35,81900.0,14.33,14.36,14.32,14.35,81900.0
2009-05-22 15:15:00,14.35,14.35,14.28,14.31,66000.0,14.35,14.35,14.28,14.31,66000.0
2009-05-22 15:20:00,14.31,14.32,14.29,14.3,43500.0,14.31,14.32,14.29,14.3,43500.0
2009-05-22 15:25:00,14.29,14.31,14.28,14.3,15300.0,14.29,14.31,14.28,14.3,15300.0
2009-05-22 15:30:00,14.31,14.32,14.31,14.31,25800.0,14.31,14.32,14.31,14.31,25800.0
2009-05-22 15:35:00,14.31,14.35,14.31,14.33,47100.0,14.31,14.35,14.31,14.33,47100.0
2009-05-22 15:40:00,14.33,14.33,14.29,14.3,44100.0,14.33,14.33,14.29,14.3,44100.0
2009-05-22 15:45:00,14.3,14.3,14.24,14.28,62400.0,14.3,14.3,14.24,14.28,62400.0
2009-05-22 15:50:00,14.28,14.29,14.24,14.24,55500.0,14.28,14.29,14.24,14.24,55500.0
2009-05-22 15:55:00,14.24,14.26,14.22,14.22,166500.0,14.24,14.26,14.22,14.22,166500.0
2009-05-26 09:30:00,14.39,14.39,14.08,14.24,141900.0,14.39,14.39,14.08,14.24,141900.0
2009-05-26 09:35:00,14.24,14.46,14.24,14.4,169800.0,14.24,14.46,14.24,14.4,169800.0
2009-05-26 09:40:00,14.4,14.48,14.4,14.46,126900.0,14.4,14.48,14.4,14.46,126900.0
2009-05-26 09:45:00,14.42,14.49,14.42,14.49,104700.0,14.42,14.49,14.42,14.49,104700.0
2009-05-26 09:50:00,14.48,14.55,14.45,14.45,117300.0,14.48,14.55,14.45,14.45,117300.0
2009-05-26 09:55:00,14.45,14.57,14.45,14.53,65100.0,14.45,14.57,14.45,14.53,65100.0
2009-05-26 10:00:00,14.56,14.64,14.56,14.58,129000.0,14.56,14.64,14.56,14.58,129000.0
2009-05-26 10:05:00,14.56,14.74,14.56,14.67,150900.0,14.56,14.74,14.56,14.67,150900.0
2009-05-26 10:10:00,14.67,14.76,14.66,14.69,79800.0,14.67,14.76,14.66,14.69,79800.0
2009-05-26 10:15:00,14.69,14.7,14.54,14.61,99000.0,14.69,14.7,14.54,14.61,99000.0
2009-05-26 10:20:00,14.61,14.7,14.56,14.67,138600.0,14.61,14.7,14.56,14.67,138600.0
2009-05-26 10:25:00,14.66,14.67,14.52,14.62,164100.0,14.66,14.67,14.52,14.62,164100.0
2009-05-26 10:30:00,14.63,14.66,14.58,14.65,74700.0,14.63,14.66,14.58,14.65,74700.0
2009-05-26 10:35:00,14.65,14.69,14.59,14.61,120600.0,14.65,14.69,14.59,14.61,120600.0
2009-05-26 10:40:00,14.61,14.64,14.56,14.58,55200.0,14.61,14.64,14.56,14.58,55200.0
2009-05-26 10:45:00,14.58,14.6,14.57,14.57,101700.0,14.58,14.6,14.57,14.57,101700.0
2009-05-26 10:50:00,14.58,14.58,14.54,14.57,126600.0,14.58,14.58,14.54,14.57,126600.0
2009-05-26 10:55:00,14.57,14.58,14.51,14.54,89400.0,14.57,14.58,14.51,14.54,89400.0
2009-05-26 11:00:00,14.55,14.58,14.55,14.55,86400.0,14.55,14.58,14.55,14.55,86400.0
2009-05-26 11:05:00,14.56,14.57,14.52,14.55,87300.0,14.56,14.57,14.52,14.55,87300.0
2009-05-26 11:10:00,14.55,14.57,14.53,14.57,25500.0,14.55,14.57,14.53,14.57,25500.0
2009-05-26 11:15:00,14.56,14.63,14.53,14.59,113400.0,14.56,14.63,14.53,14.59,113400.0
2009-05-26 11:20:00,14.58,14.61,14.57,14.6,52800.0,14.58,14.61,14.57,14.6,52800.0
2009-05-26 11:25:00,14.6,14.61,14.56,14.57,35100.0,14.6,14.61,14.56,14.57,35100.0
2009-05-26 11:30:00,14.58,14.59,14.53,14.53,115800.0,14.58,14.59,14.53,14.53,115800.0
2009-05-26 11:35:00,14.53,14.57,14.53,14.56,23400.0,14.53,14.57,14.53,14.56,23400.0
2009-05-26 11:40:00,14.56,14.59,14.55,14.59,36300.0,14.56,14.59,14.55,14.59,36300.0
2009-05-26 11:45:00,14.59,14.6,14.56,14.58,74400.0,14.59,14.6,14.56,14.58,74400.0
2009-05-26 11:50:00,14.58,14.6,14.56,14.57,16800.0,14.58,14.6,14.56,14.57,16800.0
2009-05-26 11:55:00,14.57,14.6,14.57,14.6,18900.0,14.57,14.6,14.57,14.6,18900.0
2009-05-26 12:00:00,14.6,14.63,14.58,14.59,77100.0,14.6,14.63,14.58,14.59,77100.0
2009-05-26 12:05:00,14.59,14.61,14.57,14.58,31200.0,14.59,14.61,14.57,14.58,31200.0
2009-05-26 12:10:00,14.58,14.6,14.54,14.6,74400.0,14.58,14.6,14.54,14.6,74400.0
2009-05-26 12:15:00,14.59,14.6,14.55,14.58,114300.0,14.59,14.6,14.55,14.58,114300.0
2009-05-26 12:20:00,14.58,14.65,14.58,14.64,128100.0,14.58,14.65,14.58,14.64,128100.0
2009-05-26 12:25:00,14.64,14.65,14.61,14.63,87600.0,14.64,14.65,14.61,14.63,87600.0
2009-05-26 12:30:00,14.63,14.65,14.59,14.65,145500.0,14.63,14.65,14.59,14.65,145500.0
2009-05-26 12:35:00,14.65,14.68,14.64,14.66,60000.0,14.65,14.68,14.64,14.66,60000.0
2009-05-26 12:40:00,14.67,14.68,14.65,14.68,40200.0,14.67,14.68,14.65,14.68,40200.0
2009-05-26 12:45:00,14.68,14.7,14.66,14.7,41400.0,14.68,14.7,14.66,14.7,41400.0
2009-05-26 12:50:00,14.7,14.7,14.65,14.7,51600.0,14.7,14.7,14.65,14.7,51600.0
2009-05-26 12:55:00,14.7,14.7,14.68,14.7,46200.0,14.7,14.7,14.68,14.7,46200.0
2009-05-26 13:00:00,14.7,14.71,14.7,14.7,33600.0,14.7,14.71,14.7,14.7,33600.0
2009-05-26 13:05:00,14.7,14.71,14.64,14.68,74100.0,14.7,14.71,14.64,14.68,74100.0
2009-05-26 13:10:00,14.68,14.7,14.65,14.69,27900.0,14.68,14.7,14.65,14.69,27900.0
2009-05-26 13:15:00,14.68,14.74,14.68,14.74,34800.0,14.68,14.74,14.68,14.74,34800.0
2009-05-26 13:20:00,14.74,14.74,14.69,14.74,39900.0,14.74,14.74,14.69,14.74,39900.0
2009-05-26 13:25:00,14.73,14.76,14.73,14.76,102600.0,14.73,14.76,14.73,14.76,102600.0
2009-05-26 13:30:00,14.76,14.78,14.76,14.78,98400.0,14.76,14.78,14.76,14.78,98400.0
2009-05-26 13:35:00,14.78,14.78,14.73,14.76,61200.0,14.78,14.78,14.73,14.76,61200.0
2009-05-26 13:40:00,14.75,14.78,14.75,14.76,75000.0,14.75,14.78,14.75,14.76,75000.0
2009-05-26 13:45:00,14.76,14.77,14.73,14.75,69600.0,14.76,14.77,14.73,14.75,69600.0
2009-05-26 13:50:00,14.76,14.76,14.71,14.73,29400.0,14.76,14.76,14.71,14.73,29400.0
2009-05-26 13:55:00,14.74,14.77,14.73,14.75,62100.0,14.74,14.77,14.73,14.75,62100.0
2009-05-26 14:00:00,14.74,14.77,14.71,14.75,73800.0,14.74,14.77,14.71,14.75,73800.0
2009-05-26 14:05:00,14.75,14.76,14.72,14.75,48900.0,14.75,14.76,14.72,14.75,48900.0
2009-05-26 14:10:00,14.76,14.77,14.73,14.74,89100.0,14.76,14.77,14.73,14.74,89100.0
2009-05-26 14:15:00,14.74,14.79,14.74,14.77,69000.0,14.74,14.79,14.74,14.77,69000.0
2009-05-26 14:20:00,14.76,14.79,14.75,14.78,63000.0,14.76,14.79,14.75,14.78,63000.0
2009-05-26 14:25:00,14.78,14.8,14.76,14.76,40500.0,14.78,14.8,14.76,14.76,40500.0
2009-05-26 14:30:00,14.76,14.81,14.75,14.8,38100.0,14.76,14.81,14.75,14.8,38100.0
2009-05-26 14:35:00,14.8,14.81,14.78,14.8,25500.0,14.8,14.81,14.78,14.8,25500.0
2009-05-26 14:40:00,14.81,14.83,14.8,14.83,47700.0,14.81,14.83,14.8,14.83,47700.0
2009-05-26 14:45:00,14.83,14.83,14.81,14.81,61200.0,14.83,14.83,14.81,14.81,61200.0
2009-05-26 14:50:00,14.81,14.81,14.77,14.8,70200.0,14.81,14.81,14.77,14.8,70200.0
2009-05-26 14:55:00,14.8,14.82,14.75,14.77,69900.0,14.8,14.82,14.75,14.77,69900.0
2009-05-26 15:00:00,14.76,14.8,14.75,14.79,192000.0,14.76,14.8,14.75,14.79,192000.0
2009-05-26 15:05:00,14.8,14.8,14.74,14.77,107100.0,14.8,14.8,14.74,14.77,107100.0
2009-05-26 15:10:00,14.77,14.79,14.72,14.73,101700.0,14.77,14.79,14.72,14.73,101700.0
2009-05-26 15:15:00,14.73,14.74,14.64,14.68,206100.0,14.73,14.74,14.64,14.68,206100.0
2009-05-26 15:20:00,14.67,14.74,14.65,14.71,80700.0,14.67,14.74,14.65,14.71,80700.0
2009-05-26 15:25:00,14.71,14.75,14.68,14.68,77100.0,14.71,14.75,14.68,14.68,77100.0
2009-05-26 15:30:00,14.68,14.76,14.65,14.73,207300.0,14.68,14.76,14.65,14.73,207300.0
2009-05-26 15:35:00,14.74,14.77,14.72,14.77,127500.0,14.74,14.77,14.72,14.77,127500.0
2009-05-26 15:40:00,14.77,14.78,14.7,14.76,175200.0,14.77,14.78,14.7,14.76,175200.0
2009-05-26 15:45:00,14.76,14.78,14.7,14.76,193800.0,14.76,14.78,14.7,14.76,193800.0
2009-05-26 15:50:00,14.77,14.8,14.73,14.79,188400.0,14.77,14.8,14.73,14.79,188400.0
2009-05-26 15:55:00,14.79,14.83,14.78,14.8,392400.0,14.79,14.83,14.78,14.8,392400.0
2009-05-27 09:30:00,14.84,14.97,14.7,14.91,536400.0,14.84,14.97,14.7,14.91,536400.0
2009-05-27 09:35:00,14.89,15.2,14.89,15.19,834900.0,14.89,15.2,14.89,15.19,834900.0
2009-05-27 09:40:00,15.19,15.27,15.06,15.16,683700.0,15.19,15.27,15.06,15.16,683700.0
2009-05-27 09:45:00,15.17,15.39,15.13,15.38,787500.0,15.17,15.39,15.13,15.38,787500.0
2009-05-27 09:50:00,15.36,15.58,15.35,15.41,782700.0,15.36,15.58,15.35,15.41,782700.0
2009-05-27 09:55:00,15.42,15.43,15.25,15.36,358800.0,15.42,15.43,15.25,15.36,358800.0
2009-05-27 10:00:00,15.36,15.43,15.32,15.32,291600.0,15.36,15.43,15.32,15.32,291600.0
2009-05-27 10:05:00,15.32,15.36,15.27,15.29,235800.0,15.32,15.36,15.27,15.29,235800.0
2009-05-27 10:10:00,15.3,15.4,15.27,15.31,142800.0,15.3,15.4,15.27,15.31,142800.0
2009-05-27 10:15:00,15.31,15.47,15.3,15.44,127200.0,15.31,15.47,15.3,15.44,127200.0
2009-05-27 10:20:00,15.44,15.48,15.38,15.47,172200.0,15.44,15.48,15.38,15.47,172200.0
2009-05-27 10:25:00,15.47,15.48,15.37,15.38,142200.0,15.47,15.48,15.37,15.38,142200.0
2009-05-27 10:30:00,15.38,15.43,15.3,15.42,117600.0,15.38,15.43,15.3,15.42,117600.0
2009-05-27 10:35:00,15.42,15.48,15.36,15.46,207000.0,15.42,15.48,15.36,15.46,207000.0
2009-05-27 10:40:00,15.47,15.49,15.42,15.44,180900.0,15.47,15.49,15.42,15.44,180900.0
2009-05-27 10:45:00,15.44,15.47,15.42,15.42,165900.0,15.44,15.47,15.42,15.42,165900.0
2009-05-27 10:50:00,15.42,15.47,15.4,15.44,87900.0,15.42,15.47,15.4,15.44,87900.0
2009-05-27 10:55:00,15.44,15.56,15.44,15.49,233400.0,15.44,15.56,15.44,15.49,233400.0
2009-05-27 11:00:00,15.49,15.55,15.44,15.48,135600.0,15.49,15.55,15.44,15.48,135600.0
2009-05-27 11:05:00,15.47,15.57,15.47,15.49,117000.0,15.47,15.57,15.47,15.49,117000.0
2009-05-27 11:10:00,15.49,15.49,15.41,15.45,101400.0,15.49,15.49,15.41,15.45,101400.0
2009-05-27 11:15:00,15.44,15.45,15.38,15.44,98700.0,15.44,15.45,15.38,15.44,98700.0
2009-05-27 11:20:00,15.44,15.47,15.43,15.44,138900.0,15.44,15.47,15.43,15.44,138900.0
2009-05-27 11:25:00,15.43,15.53,15.43,15.52,99000.0,15.43,15.53,15.43,15.52,99000.0
2009-05-27 11:30:00,15.52,15.52,15.46,15.46,138600.0,15.52,15.52,15.46,15.46,138600.0
2009-05-27 11:35:00,15.46,15.49,15.45,15.47,93600.0,15.46,15.49,15.45,15.47,93600.0
2009-05-27 11:40:00,15.47,15.48,15.45,15.46,68400.0,15.47,15.48,15.45,15.46,68400.0
2009-05-27 11:45:00,15.46,15.46,15.38,15.44,101400.0,15.46,15.46,15.38,15.44,101400.0
2009-05-27 11:50:00,15.43,15.46,15.41,15.43,98100.0,15.43,15.46,15.41,15.43,98100.0
2009-05-27 11:55:00,15.43,15.47,15.4,15.42,70500.0,15.43,15.47,15.4,15.42,70500.0
2009-05-27 12:00:00,15.42,15.47,15.42,15.43,91200.0,15.42,15.47,15.42,15.43,91200.0
2009-05-27 12:05:00,15.42,15.44,15.38,15.4,38100.0,15.42,15.44,15.38,15.4,38100.0
2009-05-27 12:10:00,15.4,15.46,15.38,15.44,59100.0,15.4,15.46,15.38,15.44,59100.0
2009-05-27 12:15:00,15.44,15.48,15.4,15.43,61200.0,15.44,15.48,15.4,15.43,61200.0
2009-05-27 12:20:00,15.43,15.46,15.41,15.41,76200.0,15.43,15.46,15.41,15.41,76200.0
2009-05-27 12:25:00,15.42,15.42,15.38,15.4,116100.0,15.42,15.42,15.38,15.4,116100.0
2009-05-27 12:30:00,15.39,15.4,15.33,15.36,93600.0,15.39,15.4,15.33,15.36,93600.0
2009-05-27 12:35:00,15.35,15.35,15.28,15.3,138300.0,15.35,15.35,15.28,15.3,138300.0
2009-05-27 12:40:00,15.29,15.33,15.28,15.31,79200.0,15.29,15.33,15.28,15.31,79200.0
2009-05-27 12:45:00,15.31,15.32,15.25,15.25,78900.0,15.31,15.32,15.25,15.25,78900.0
2009-05-27 12:50:00,15.25,15.29,15.22,15.25,94200.0,15.25,15.29,15.22,15.25,94200.0
2009-05-27 12:55:00,15.24,15.3,15.23,15.28,48900.0,15.24,15.3,15.23,15.28,48900.0
2009-05-27 13:00:00,15.29,15.34,15.28,15.32,68100.0,15.29,15.34,15.28,15.32,68100.0
2009-05-27 13:05:00,15.32,15.33,15.28,15.31,36600.0,15.32,15.33,15.28,15.31,36600.0
2009-05-27 13:10:00,15.32,15.32,15.24,15.28,64800.0,15.32,15.32,15.24,15.28,64800.0
2009-05-27 13:15:00,15.27,15.32,15.27,15.29,97200.0,15.27,15.32,15.27,15.29,97200.0
2009-05-27 13:20:00,15.29,15.32,15.28,15.31,97800.0,15.29,15.32,15.28,15.31,97800.0
2009-05-27 13:25:00,15.31,15.38,15.29,15.34,56100.0,15.31,15.38,15.29,15.34,56100.0
2009-05-27 13:30:00,15.35,15.37,15.33,15.35,78300.0,15.35,15.37,15.33,15.35,78300.0
2009-05-27 13:35:00,15.35,15.35,15.24,15.27,129900.0,15.35,15.35,15.24,15.27,129900.0
2009-05-27 13:40:00,15.25,15.28,15.22,15.25,82500.0,15.25,15.28,15.22,15.25,82500.0
2009-05-27 13:45:00,15.24,15.26,15.2,15.2,93300.0,15.24,15.26,15.2,15.2,93300.0
2009-05-27 13:50:00,15.19,15.27,15.17,15.27,120600.0,15.19,15.27,15.17,15.27,120600.0
2009-05-27 13:55:00,15.26,15.26,15.22,15.23,30000.0,15.26,15.26,15.22,15.23,30000.0
2009-05-27 14:00:00,15.23,15.26,15.18,15.2,129300.0,15.23,15.26,15.18,15.2,129300.0
2009-05-27 14:05:00,15.21,15.21,15.15,15.2,262500.0,15.21,15.21,15.15,15.2,262500.0
2009-05-27 14:10:00,15.2,15.24,15.16,15.18,115200.0,15.2,15.24,15.16,15.18,115200.0
2009-05-27 14:15:00,15.18,15.23,15.17,15.21,133200.0,15.18,15.23,15.17,15.21,133200.0
2009-05-27 14:20:00,15.21,15.25,15.16,15.16,112800.0,15.21,15.25,15.16,15.16,112800.0
2009-05-27 14:25:00,15.16,15.19,15.15,15.18,111300.0,15.16,15.19,15.15,15.18,111300.0
2009-05-27 14:30:00,15.19,15.19,15.14,15.15,51600.0,15.19,15.19,15.14,15.15,51600.0
2009-05-27 14:35:00,15.16,15.24,15.16,15.24,56400.0,15.16,15.24,15.16,15.24,56400.0
2009-05-27 14:40:00,15.25,15.28,15.24,15.27,69600.0,15.25,15.28,15.24,15.27,69600.0
2009-05-27 14:45:00,15.27,15.3,15.26,15.29,69000.0,15.27,15.3,15.26,15.29,69000.0
2009-05-27 14:50:00,15.29,15.3,15.27,15.28,86400.0,15.29,15.3,15.27,15.28,86400.0
2009-05-27 14:55:00,15.28,15.3,15.27,15.27,91500.0,15.28,15.3,15.27,15.27,91500.0
2009-05-27 15:00:00,15.27,15.32,15.27,15.29,114000.0,15.27,15.32,15.27,15.29,114000.0
2009-05-27 15:05:00,15.3,15.36,15.3,15.34,117900.0,15.3,15.36,15.3,15.34,117900.0
2009-05-27 15:10:00,15.33,15.35,15.3,15.34,130800.0,15.33,15.35,15.3,15.34,130800.0
2009-05-27 15:15:00,15.33,15.35,15.26,15.27,160800.0,15.33,15.35,15.26,15.27,160800.0
2009-05-27 15:20:00,15.26,15.26,15.21,15.21,167700.0,15.26,15.26,15.21,15.21,167700.0
2009-05-27 15:25:00,15.21,15.22,15.17,15.19,195900.0,15.21,15.22,15.17,15.19,195900.0
2009-05-27 15:30:00,15.19,15.21,15.18,15.18,205500.0,15.19,15.21,15.18,15.18,205500.0
2009-05-27 15:35:00,15.18,15.19,15.1,15.15,289200.0,15.18,15.19,15.1,15.15,289200.0
2009-05-27 15:40:00,15.15,15.18,15.13,15.17,200700.0,15.15,15.18,15.13,15.17,200700.0
2009-05-27 15:45:00,15.17,15.23,15.17,15.2,171300.0,15.17,15.23,15.17,15.2,171300.0
2009-05-27 15:50:00,15.2,15.2,15.15,15.15,237600.0,15.2,15.2,15.15,15.15,237600.0
2009-05-27 15:55:00,15.15,15.16,15.1,15.11,293100.0,15.15,15.16,15.1,15.11,293100.0
2009-05-28 09:30:00,15.15,15.26,15.05,15.23,178800.0,15.15,15.26,15.05,15.23,178800.0
2009-05-28 09:35:00,15.23,15.25,15.06,15.12,87300.0,15.23,15.25,15.06,15.12,87300.0
2009-05-28 09:40:00,15.14,15.33,15.1,15.12,68700.0,15.14,15.33,15.1,15.12,68700.0
2009-05-28 09:45:00,15.12,15.15,15.1,15.1,108000.0,15.12,15.15,15.1,15.1,108000.0
2009-05-28 09:50:00,15.1,15.11,15.04,15.05,215100.0,15.1,15.11,15.04,15.05,215100.0
2009-05-28 09:55:00,15.04,15.07,15.04,15.05,113400.0,15.04,15.07,15.04,15.05,113400.0
2009-05-28 10:00:00,15.05,15.05,14.87,14.91,137100.0,15.05,15.05,14.87,14.91,137100.0
2009-05-28 10:05:00,14.91,14.95,14.89,14.95,110700.0,14.91,14.95,14.89,14.95,110700.0
2009-05-28 10:10:00,14.94,14.98,14.88,14.97,125700.0,14.94,14.98,14.88,14.97,125700.0
2009-05-28 10:15:00,14.97,15.0,14.93,14.98,76500.0,14.97,15.0,14.93,14.98,76500.0
2009-05-28 10:20:00,14.98,15.02,14.89,14.89,103800.0,14.98,15.02,14.89,14.89,103800.0
2009-05-28 10:25:00,14.89,14.93,14.83,14.88,185700.0,14.89,14.93,14.83,14.88,185700.0
2009-05-28 10:30:00,14.89,14.93,14.87,14.91,84600.0,14.89,14.93,14.87,14.91,84600.0
2009-05-28 10:35:00,14.91,14.97,14.89,14.89,45900.0,14.91,14.97,14.89,14.89,45900.0
2009-05-28 10:40:00,14.89,14.95,14.86,14.88,140700.0,14.89,14.95,14.86,14.88,140700.0
2009-05-28 10:45:00,14.88,14.89,14.86,14.88,37500.0,14.88,14.89,14.86,14.88,37500.0
2009-05-28 10:50:00,14.88,14.89,14.84,14.88,114900.0,14.88,14.89,14.84,14.88,114900.0
2009-05-28 10:55:00,14.87,14.95,14.87,14.94,65400.0,14.87,14.95,14.87,14.94,65400.0
2009-05-28 11:00:00,14.93,15.0,14.93,14.99,79500.0,14.93,15.0,14.93,14.99,79500.0
2009-05-28 11:05:00,15.0,15.04,15.0,15.01,74400.0,15.0,15.04,15.0,15.01,74400.0
2009-05-28 11:10:00,15.01,15.05,15.01,15.02,101400.0,15.01,15.05,15.01,15.02,101400.0
2009-05-28 11:15:00,15.01,15.04,14.99,14.99,84300.0,15.01,15.04,14.99,14.99,84300.0
2009-05-28 11:20:00,14.99,14.99,14.9,14.98,59700.0,14.99,14.99,14.9,14.98,59700.0
2009-05-28 11:25:00,14.98,15.03,14.97,14.98,78900.0,14.98,15.03,14.97,14.98,78900.0
2009-05-28 11:30:00,14.98,15.04,14.94,14.99,82200.0,14.98,15.04,14.94,14.99,82200.0
2009-05-28 11:35:00,14.99,15.06,14.98,15.02,78600.0,14.99,15.06,14.98,15.02,78600.0
2009-05-28 11:40:00,15.04,15.04,14.97,14.99,88800.0,15.04,15.04,14.97,14.99,88800.0
2009-05-28 11:45:00,14.99,14.99,14.94,14.95,130500.0,14.99,14.99,14.94,14.95,130500.0
2009-05-28 11:50:00,14.95,14.95,14.9,14.91,101100.0,14.95,14.95,14.9,14.91,101100.0
2009-05-28 11:55:00,14.9,14.97,14.89,14.95,72900.0,14.9,14.97,14.89,14.95,72900.0
2009-05-28 12:00:00,14.95,14.97,14.89,14.91,64200.0,14.95,14.97,14.89,14.91,64200.0
2009-05-28 12:05:00,14.91,14.91,14.83,14.84,111000.0,14.91,14.91,14.83,14.84,111000.0
2009-05-28 12:10:00,14.84,14.88,14.84,14.87,23700.0,14.84,14.88,14.84,14.87,23700.0
2009-05-28 12:15:00,14.87,14.87,14.82,14.82,38400.0,14.87,14.87,14.82,14.82,38400.0
2009-05-28 12:20:00,14.82,14.82,14.79,14.81,14400.0,14.82,14.82,14.79,14.81,14400.0
2009-05-28 12:25:00,14.81,14.85,14.79,14.8,38400.0,14.81,14.85,14.79,14.8,38400.0
2009-05-28 12:30:00,14.79,14.82,14.77,14.82,47700.0,14.79,14.82,14.77,14.82,47700.0
2009-05-28 12:35:00,14.82,14.83,14.78,14.82,34200.0,14.82,14.83,14.78,14.82,34200.0
2009-05-28 12:40:00,14.82,14.84,14.8,14.81,22200.0,14.82,14.84,14.8,14.81,22200.0
2009-05-28 12:45:00,14.8,14.81,14.77,14.79,20100.0,14.8,14.81,14.77,14.79,20100.0
2009-05-28 12:50:00,14.79,14.84,14.77,14.78,47400.0,14.79,14.84,14.77,14.78,47400.0
2009-05-28 12:55:00,14.78,14.79,14.75,14.76,24600.0,14.78,14.79,14.75,14.76,24600.0
2009-05-28 13:00:00,14.75,14.77,14.72,14.75,98700.0,14.75,14.77,14.72,14.75,98700.0
2009-05-28 13:05:00,14.75,14.77,14.74,14.75,40500.0,14.75,14.77,14.74,14.75,40500.0
2009-05-28 13:10:00,14.74,14.81,14.74,14.81,42300.0,14.74,14.81,14.74,14.81,42300.0
2009-05-28 13:15:00,14.83,14.88,14.83,14.86,67800.0,14.83,14.88,14.83,14.86,67800.0
2009-05-28 13:20:00,14.87,14.9,14.87,14.89,86700.0,14.87,14.9,14.87,14.89,86700.0
2009-05-28 13:25:00,14.89,14.9,14.84,14.85,61800.0,14.89,14.9,14.84,14.85,61800.0
2009-05-28 13:30:00,14.84,14.85,14.8,14.84,57600.0,14.84,14.85,14.8,14.84,57600.0
2009-05-28 13:35:00,14.85,14.85,14.79,14.79,54300.0,14.85,14.85,14.79,14.79,54300.0
2009-05-28 13:40:00,14.79,14.8,14.76,14.76,16800.0,14.79,14.8,14.76,14.76,16800.0
2009-05-28 13:45:00,14.77,14.83,14.77,14.83,24900.0,14.77,14.83,14.77,14.83,24900.0
2009-05-28 13:50:00,14.82,14.83,14.8,14.8,45600.0,14.82,14.83,14.8,14.8,45600.0
2009-05-28 13:55:00,14.8,14.81,14.73,14.75,110400.0,14.8,14.81,14.73,14.75,110400.0
2009-05-28 14:00:00,14.75,14.79,14.73,14.76,112500.0,14.75,14.79,14.73,14.76,112500.0
2009-05-28 14:05:00,14.76,14.82,14.75,14.79,177600.0,14.76,14.82,14.75,14.79,177600.0
2009-05-28 14:10:00,14.79,14.82,14.78,14.79,33300.0,14.79,14.82,14.78,14.79,33300.0
2009-05-28 14:15:00,14.78,14.81,14.76,14.81,52200.0,14.78,14.81,14.76,14.81,52200.0
2009-05-28 14:20:00,14.81,14.86,14.79,14.85,60000.0,14.81,14.86,14.79,14.85,60000.0
2009-05-28 14:25:00,14.86,14.86,14.82,14.83,28200.0,14.86,14.86,14.82,14.83,28200.0
2009-05-28 14:30:00,14.83,14.88,14.82,14.87,64500.0,14.83,14.88,14.82,14.87,64500.0
2009-05-28 14:35:00,14.88,14.92,14.85,14.86,44700.0,14.88,14.92,14.85,14.86,44700.0
2009-05-28 14:40:00,14.86,14.87,14.83,14.83,45900.0,14.86,14.87,14.83,14.83,45900.0
2009-05-28 14:45:00,14.84,14.88,14.83,14.86,119400.0,14.84,14.88,14.83,14.86,119400.0
2009-05-28 14:50:00,14.86,14.91,14.86,14.86,42000.0,14.86,14.91,14.86,14.86,42000.0
2009-05-28 14:55:00,14.85,14.9,14.85,14.88,53400.0,14.85,14.9,14.85,14.88,53400.0
2009-05-28 15:00:00,14.88,14.9,14.84,14.84,78600.0,14.88,14.9,14.84,14.84,78600.0
2009-05-28 15:05:00,14.84,14.87,14.82,14.84,77400.0,14.84,14.87,14.82,14.84,77400.0
2009-05-28 15:10:00,14.83,14.84,14.81,14.81,59400.0,14.83,14.84,14.81,14.81,59400.0
2009-05-28 15:15:00,14.81,14.85,14.78,14.85,50100.0,14.81,14.85,14.78,14.85,50100.0
2009-05-28 15:20:00,14.84,14.86,14.79,14.81,75600.0,14.84,14.86,14.79,14.81,75600.0
2009-05-28 15:25:00,14.81,14.83,14.77,14.79,90900.0,14.81,14.83,14.77,14.79,90900.0
2009-05-28 15:30:00,14.79,14.83,14.78,14.81,79500.0,14.79,14.83,14.78,14.81,79500.0
2009-05-28 15:35:00,14.81,14.83,14.76,14.83,86400.0,14.81,14.83,14.76,14.83,86400.0
2009-05-28 15:40:00,14.83,14.89,14.81,14.87,77700.0,14.83,14.89,14.81,14.87,77700.0
2009-05-28 15:45:00,14.86,14.9,14.85,14.9,52800.0,14.86,14.9,14.85,14.9,52800.0
2009-05-28 15:50:00,14.91,14.97,14.88,14.89,168300.0,14.91,14.97,14.88,14.89,168300.0
2009-05-28 15:55:00,14.89,14.91,14.86,14.91,160200.0,14.89,14.91,14.86,14.91,160200.0
2009-05-29 09:30:00,14.97,15.0,14.84,14.84,48000.0,14.97,15.0,14.84,14.84,48000.0
2009-05-29 09:35:00,14.86,15.0,14.86,15.0,126000.0,14.86,15.0,14.86,15.0,126000.0
2009-05-29 09:40:00,14.98,15.0,14.85,14.86,94800.0,14.98,15.0,14.85,14.86,94800.0
2009-05-29 09:45:00,14.86,14.86,14.73,14.75,104700.0,14.86,14.86,14.73,14.75,104700.0
2009-05-29 09:50:00,14.77,14.81,14.75,14.8,33900.0,14.77,14.81,14.75,14.8,33900.0
2009-05-29 09:55:00,14.8,14.89,14.79,14.88,57300.0,14.8,14.89,14.79,14.88,57300.0
2009-05-29 10:00:00,14.87,14.94,14.82,14.88,231600.0,14.87,14.94,14.82,14.88,231600.0
2009-05-29 10:05:00,14.86,14.92,14.84,14.86,76200.0,14.86,14.92,14.84,14.86,76200.0
2009-05-29 10:10:00,14.86,14.87,14.75,14.8,96300.0,14.86,14.87,14.75,14.8,96300.0
2009-05-29 10:15:00,14.8,14.88,14.8,14.82,76200.0,14.8,14.88,14.8,14.82,76200.0
2009-05-29 10:20:00,14.83,14.88,14.82,14.88,47100.0,14.83,14.88,14.82,14.88,47100.0
2009-05-29 10:25:00,14.88,14.9,14.79,14.79,100500.0,14.88,14.9,14.79,14.79,100500.0
2009-05-29 10:30:00,14.79,14.79,14.71,14.72,90900.0,14.79,14.79,14.71,14.72,90900.0
2009-05-29 10:35:00,14.72,14.73,14.68,14.71,223500.0,14.72,14.73,14.68,14.71,223500.0
2009-05-29 10:40:00,14.71,14.74,14.66,14.69,96300.0,14.71,14.74,14.66,14.69,96300.0
2009-05-29 10:45:00,14.68,14.72,14.66,14.66,63000.0,14.68,14.72,14.66,14.66,63000.0
2009-05-29 10:50:00,14.67,14.67,14.63,14.67,73200.0,14.67,14.67,14.63,14.67,73200.0
2009-05-29 10:55:00,14.68,14.68,14.66,14.66,31500.0,14.68,14.68,14.66,14.66,31500.0
2009-05-29 11:00:00,14.64,14.71,14.63,14.64,129900.0,14.64,14.71,14.63,14.64,129900.0
2009-05-29 11:05:00,14.65,14.66,14.63,14.66,91800.0,14.65,14.66,14.63,14.66,91800.0
2009-05-29 11:10:00,14.66,14.7,14.64,14.68,63900.0,14.66,14.7,14.64,14.68,63900.0
2009-05-29 11:15:00,14.68,14.69,14.65,14.65,30900.0,14.68,14.69,14.65,14.65,30900.0
2009-05-29 11:20:00,14.65,14.66,14.63,14.66,31800.0,14.65,14.66,14.63,14.66,31800.0
2009-05-29 11:25:00,14.66,14.68,14.63,14.66,85200.0,14.66,14.68,14.63,14.66,85200.0
2009-05-29 11:30:00,14.65,14.67,14.63,14.66,41400.0,14.65,14.67,14.63,14.66,41400.0
2009-05-29 11:35:00,14.67,14.67,14.63,14.64,36000.0,14.67,14.67,14.63,14.64,36000.0
2009-05-29 11:40:00,14.64,14.68,14.64,14.67,49200.0,14.64,14.68,14.64,14.67,49200.0
2009-05-29 11:45:00,14.67,14.69,14.65,14.69,99000.0,14.67,14.69,14.65,14.69,99000.0
2009-05-29 11:50:00,14.69,14.7,14.66,14.68,46500.0,14.69,14.7,14.66,14.68,46500.0
2009-05-29 11:55:00,14.69,14.69,14.64,14.67,60000.0,14.69,14.69,14.64,14.67,60000.0
2009-05-29 12:00:00,14.67,14.71,14.67,14.71,21300.0,14.67,14.71,14.67,14.71,21300.0
2009-05-29 12:05:00,14.71,14.74,14.67,14.67,57900.0,14.71,14.74,14.67,14.67,57900.0
2009-05-29 12:10:00,14.67,14.74,14.67,14.72,28500.0,14.67,14.74,14.67,14.72,28500.0
2009-05-29 12:15:00,14.73,14.78,14.73,14.75,46800.0,14.73,14.78,14.73,14.75,46800.0
2009-05-29 12:20:00,14.75,14.77,14.74,14.76,70800.0,14.75,14.77,14.74,14.76,70800.0
2009-05-29 12:25:00,14.76,14.82,14.74,14.81,49200.0,14.76,14.82,14.74,14.81,49200.0
2009-05-29 12:30:00,14.81,14.82,14.8,14.81,26700.0,14.81,14.82,14.8,14.81,26700.0
2009-05-29 12:35:00,14.81,14.82,14.8,14.8,16800.0,14.81,14.82,14.8,14.8,16800.0
2009-05-29 12:40:00,14.8,14.82,14.8,14.82,92700.0,14.8,14.82,14.8,14.82,92700.0
2009-05-29 12:45:00,14.82,14.84,14.79,14.8,64200.0,14.82,14.84,14.79,14.8,64200.0
2009-05-29 12:50:00,14.79,14.81,14.79,14.8,9900.0,14.79,14.81,14.79,14.8,9900.0
2009-05-29 12:55:00,14.79,14.8,14.77,14.77,8400.0,14.79,14.8,14.77,14.77,8400.0
2009-05-29 13:00:00,14.77,14.83,14.77,14.82,21600.0,14.77,14.83,14.77,14.82,21600.0
2009-05-29 13:05:00,14.82,14.82,14.78,14.79,15900.0,14.82,14.82,14.78,14.79,15900.0
2009-05-29 13:10:00,14.79,14.81,14.79,14.79,13200.0,14.79,14.81,14.79,14.79,13200.0
2009-05-29 13:15:00,14.79,14.8,14.79,14.79,14100.0,14.79,14.8,14.79,14.79,14100.0
2009-05-29 13:20:00,14.8,14.81,14.79,14.81,12300.0,14.8,14.81,14.79,14.81,12300.0
2009-05-29 13:25:00,14.81,14.81,14.8,14.81,12600.0,14.81,14.81,14.8,14.81,12600.0
2009-05-29 13:30:00,14.81,14.86,14.8,14.82,47400.0,14.81,14.86,14.8,14.82,47400.0
2009-05-29 13:35:00,14.82,14.85,14.82,14.85,39600.0,14.82,14.85,14.82,14.85,39600.0
2009-05-29 13:40:00,14.85,14.87,14.85,14.87,32700.0,14.85,14.87,14.85,14.87,32700.0
2009-05-29 13:45:00,14.87,14.89,14.86,14.89,44700.0,14.87,14.89,14.86,14.89,44700.0
2009-05-29 13:50:00,14.88,14.88,14.86,14.88,21000.0,14.88,14.88,14.86,14.88,21000.0
2009-05-29 13:55:00,14.88,14.9,14.88,14.89,25800.0,14.88,14.9,14.88,14.89,25800.0
2009-05-29 14:00:00,14.89,14.89,14.83,14.83,57600.0,14.89,14.89,14.83,14.83,57600.0
2009-05-29 14:05:00,14.83,14.86,14.83,14.86,14100.0,14.83,14.86,14.83,14.86,14100.0
2009-05-29 14:10:00,14.86,14.89,14.85,14.89,14700.0,14.86,14.89,14.85,14.89,14700.0
2009-05-29 14:15:00,14.9,14.9,14.87,14.87,23700.0,14.9,14.9,14.87,14.87,23700.0
2009-05-29 14:20:00,14.88,14.88,14.84,14.84,24300.0,14.88,14.88,14.84,14.84,24300.0
2009-05-29 14:25:00,14.84,14.87,14.83,14.87,46200.0,14.84,14.87,14.83,14.87,46200.0
2009-05-29 14:30:00,14.86,14.87,14.84,14.84,63900.0,14.86,14.87,14.84,14.84,63900.0
2009-05-29 14:35:00,14.83,14.84,14.82,14.83,9900.0,14.83,14.84,14.82,14.83,9900.0
2009-05-29 14:40:00,14.83,14.83,14.81,14.82,20700.0,14.83,14.83,14.81,14.82,20700.0
2009-05-29 14:45:00,14.82,14.83,14.82,14.82,33600.0,14.82,14.83,14.82,14.82,33600.0
2009-05-29 14:50:00,14.83,14.83,14.8,14.81,36900.0,14.83,14.83,14.8,14.81,36900.0
2009-05-29 14:55:00,14.81,14.83,14.81,14.82,32100.0,14.81,14.83,14.81,14.82,32100.0
2009-05-29 15:00:00,14.82,14.83,14.8,14.81,30000.0,14.82,14.83,14.8,14.81,30000.0
2009-05-29 15:05:00,14.81,14.83,14.81,14.82,63300.0,14.81,14.83,14.81,14.82,63300.0
2009-05-29 15:10:00,14.82,14.83,14.8,14.8,84600.0,14.82,14.83,14.8,14.8,84600.0
2009-05-29 15:15:00,14.8,14.82,14.8,14.81,30300.0,14.8,14.82,14.8,14.81,30300.0
2009-05-29 15:20:00,14.81,14.82,14.77,14.79,34500.0,14.81,14.82,14.77,14.79,34500.0
2009-05-29 15:25:00,14.79,14.82,14.79,14.81,35700.0,14.79,14.82,14.79,14.81,35700.0
2009-05-29 15:30:00,14.81,14.82,14.8,14.8,42900.0,14.81,14.82,14.8,14.8,42900.0
2009-05-29 15:35:00,14.8,14.82,14.8,14.82,60900.0,14.8,14.82,14.8,14.82,60900.0
2009-05-29 15:40:00,14.82,14.86,14.81,14.85,75300.0,14.82,14.86,14.81,14.85,75300.0
2009-05-29 15:45:00,14.85,14.88,14.84,14.87,94200.0,14.85,14.88,14.84,14.87,94200.0
2009-05-29 15:50:00,14.87,14.93,14.84,14.85,188700.0,14.87,14.93,14.84,14.85,188700.0
2009-05-29 15:55:00,14.85,14.92,14.85,14.92,153900.0,14.85,14.92,14.85,14.92,153900.0
2009-06-01 09:30:00,14.93,15.01,14.84,14.87,98100.0,14.93,15.01,14.84,14.87,98100.0
2009-06-01 09:35:00,14.91,14.96,14.85,14.9,23100.0,14.91,14.96,14.85,14.9,23100.0
2009-06-01 09:40:00,14.9,15.1,14.9,15.08,92400.0,14.9,15.1,14.9,15.08,92400.0
2009-06-01 09:45:00,15.07,15.11,15.04,15.11,39300.0,15.07,15.11,15.04,15.11,39300.0
2009-06-01 09:50:00,15.12,15.17,15.1,15.11,128100.0,15.12,15.17,15.1,15.11,128100.0
2009-06-01 09:55:00,15.11,15.13,15.02,15.02,51900.0,15.11,15.13,15.02,15.02,51900.0
2009-06-01 10:00:00,15.02,15.17,15.02,15.16,120600.0,15.02,15.17,15.02,15.16,120600.0
2009-06-01 10:05:00,15.16,15.16,15.09,15.15,141000.0,15.16,15.16,15.09,15.15,141000.0
2009-06-01 10:10:00,15.15,15.17,15.12,15.15,171300.0,15.15,15.17,15.12,15.15,171300.0
2009-06-01 10:15:00,15.14,15.18,15.13,15.17,89400.0,15.14,15.18,15.13,15.17,89400.0
2009-06-01 10:20:00,15.18,15.23,15.12,15.13,41700.0,15.18,15.23,15.12,15.13,41700.0
2009-06-01 10:25:00,15.13,15.15,15.08,15.08,146100.0,15.13,15.15,15.08,15.08,146100.0
2009-06-01 10:30:00,15.09,15.14,15.08,15.14,48000.0,15.09,15.14,15.08,15.14,48000.0
2009-06-01 10:35:00,15.14,15.18,15.14,15.18,28800.0,15.14,15.18,15.14,15.18,28800.0
2009-06-01 10:40:00,15.17,15.18,15.15,15.16,88200.0,15.17,15.18,15.15,15.16,88200.0
2009-06-01 10:45:00,15.16,15.17,15.15,15.15,41700.0,15.16,15.17,15.15,15.15,41700.0
2009-06-01 10:50:00,15.15,15.17,15.14,15.17,76800.0,15.15,15.17,15.14,15.17,76800.0
2009-06-01 10:55:00,15.17,15.2,15.17,15.19,34500.0,15.17,15.2,15.17,15.19,34500.0
2009-06-01 11:00:00,15.2,15.22,15.2,15.22,21600.0,15.2,15.22,15.2,15.22,21600.0
2009-06-01 11:05:00,15.22,15.22,15.2,15.2,47700.0,15.22,15.22,15.2,15.2,47700.0
2009-06-01 11:10:00,15.21,15.22,15.17,15.18,36000.0,15.21,15.22,15.17,15.18,36000.0
2009-06-01 11:15:00,15.18,15.21,15.18,15.2,25500.0,15.18,15.21,15.18,15.2,25500.0
2009-06-01 11:20:00,15.2,15.21,15.18,15.2,53400.0,15.2,15.21,15.18,15.2,53400.0
2009-06-01 11:25:00,15.2,15.21,15.19,15.2,74400.0,15.2,15.21,15.19,15.2,74400.0
2009-06-01 11:30:00,15.2,15.2,15.18,15.18,21000.0,15.2,15.2,15.18,15.18,21000.0
2009-06-01 11:35:00,15.18,15.19,15.17,15.17,21600.0,15.18,15.19,15.17,15.17,21600.0
2009-06-01 11:40:00,15.16,15.16,15.15,15.15,14400.0,15.16,15.16,15.15,15.15,14400.0
2009-06-01 11:45:00,15.15,15.19,15.14,15.19,68700.0,15.15,15.19,15.14,15.19,68700.0
2009-06-01 11:50:00,15.19,15.2,15.18,15.2,21600.0,15.19,15.2,15.18,15.2,21600.0
2009-06-01 11:55:00,15.2,15.24,15.18,15.2,70500.0,15.2,15.24,15.18,15.2,70500.0
2009-06-01 12:00:00,15.2,15.24,15.2,15.23,101100.0,15.2,15.24,15.2,15.23,101100.0
2009-06-01 12:05:00,15.23,15.24,15.21,15.23,45300.0,15.23,15.24,15.21,15.23,45300.0
2009-06-01 12:10:00,15.23,15.23,15.2,15.21,33300.0,15.23,15.23,15.2,15.21,33300.0
2009-06-01 12:15:00,15.22,15.22,15.19,15.21,85500.0,15.22,15.22,15.19,15.21,85500.0
2009-06-01 12:20:00,15.2,15.22,15.2,15.22,15000.0,15.2,15.22,15.2,15.22,15000.0
2009-06-01 12:25:00,15.22,15.26,15.22,15.25,17700.0,15.22,15.26,15.22,15.25,17700.0
2009-06-01 12:30:00,15.25,15.25,15.24,15.25,33900.0,15.25,15.25,15.24,15.25,33900.0
2009-06-01 12:35:00,15.26,15.26,15.21,15.22,23400.0,15.26,15.26,15.21,15.22,23400.0
2009-06-01 12:40:00,15.22,15.24,15.2,15.21,68700.0,15.22,15.24,15.2,15.21,68700.0
2009-06-01 12:45:00,15.21,15.25,15.21,15.24,95700.0,15.21,15.25,15.21,15.24,95700.0
2009-06-01 12:50:00,15.24,15.27,15.23,15.26,50400.0,15.24,15.27,15.23,15.26,50400.0
2009-06-01 12:55:00,15.26,15.26,15.2,15.2,117300.0,15.26,15.26,15.2,15.2,117300.0
2009-06-01 13:00:00,15.21,15.22,15.18,15.18,87000.0,15.21,15.22,15.18,15.18,87000.0
2009-06-01 13:05:00,15.18,15.21,15.17,15.2,15900.0,15.18,15.21,15.17,15.2,15900.0
2009-06-01 13:10:00,15.21,15.21,15.18,15.19,7500.0,15.21,15.21,15.18,15.19,7500.0
2009-06-01 13:15:00,15.19,15.22,15.19,15.22,47100.0,15.19,15.22,15.19,15.22,47100.0
2009-06-01 13:20:00,15.24,15.24,15.21,15.21,62400.0,15.24,15.24,15.21,15.21,62400.0
2009-06-01 13:25:00,15.21,15.22,15.2,15.2,31200.0,15.21,15.22,15.2,15.2,31200.0
2009-06-01 13:30:00,15.21,15.22,15.2,15.22,16500.0,15.21,15.22,15.2,15.22,16500.0
2009-06-01 13:35:00,15.22,15.22,15.19,15.2,23400.0,15.22,15.22,15.19,15.2,23400.0
2009-06-01 13:40:00,15.2,15.22,15.2,15.22,23400.0,15.2,15.22,15.2,15.22,23400.0
2009-06-01 13:45:00,15.22,15.24,15.21,15.23,44100.0,15.22,15.24,15.21,15.23,44100.0
2009-06-01 13:50:00,15.23,15.23,15.2,15.2,46800.0,15.23,15.23,15.2,15.2,46800.0
2009-06-01 13:55:00,15.21,15.25,15.21,15.23,25800.0,15.21,15.25,15.21,15.23,25800.0
2009-06-01 14:00:00,15.23,15.23,15.19,15.21,63900.0,15.23,15.23,15.19,15.21,63900.0
2009-06-01 14:05:00,15.21,15.22,15.15,15.16,47100.0,15.21,15.22,15.15,15.16,47100.0
2009-06-01 14:10:00,15.16,15.16,15.14,15.14,59400.0,15.16,15.16,15.14,15.14,59400.0
2009-06-01 14:15:00,15.13,15.15,15.13,15.13,37500.0,15.13,15.15,15.13,15.13,37500.0
2009-06-01 14:20:00,15.14,15.16,15.12,15.14,48600.0,15.14,15.16,15.12,15.14,48600.0
2009-06-01 14:25:00,15.14,15.17,15.14,15.15,59400.0,15.14,15.17,15.14,15.15,59400.0
2009-06-01 14:30:00,15.14,15.15,15.11,15.12,69600.0,15.14,15.15,15.11,15.12,69600.0
2009-06-01 14:35:00,15.12,15.13,15.07,15.1,205500.0,15.12,15.13,15.07,15.1,205500.0
2009-06-01 14:40:00,15.11,15.12,15.07,15.1,118500.0,15.11,15.12,15.07,15.1,118500.0
2009-06-01 14:45:00,15.1,15.14,15.09,15.11,68700.0,15.1,15.14,15.09,15.11,68700.0
2009-06-01 14:50:00,15.11,15.11,15.09,15.11,60000.0,15.11,15.11,15.09,15.11,60000.0
2009-06-01 14:55:00,15.11,15.12,15.1,15.11,68100.0,15.11,15.12,15.1,15.11,68100.0
2009-06-01 15:00:00,15.12,15.15,15.09,15.09,61500.0,15.12,15.15,15.09,15.09,61500.0
2009-06-01 15:05:00,15.09,15.09,15.05,15.05,45600.0,15.09,15.09,15.05,15.05,45600.0
2009-06-01 15:10:00,15.07,15.08,15.02,15.03,43200.0,15.07,15.08,15.02,15.03,43200.0
2009-06-01 15:15:00,15.03,15.05,15.02,15.03,51300.0,15.03,15.05,15.02,15.03,51300.0
2009-06-01 15:20:00,15.02,15.07,15.0,15.04,71100.0,15.02,15.07,15.0,15.04,71100.0
2009-06-01 15:25:00,15.04,15.07,15.03,15.07,125100.0,15.04,15.07,15.03,15.07,125100.0
2009-06-01 15:30:00,15.07,15.09,15.04,15.07,111600.0,15.07,15.09,15.04,15.07,111600.0
2009-06-01 15:35:00,15.07,15.12,15.07,15.09,102900.0,15.07,15.12,15.07,15.09,102900.0
2009-06-01 15:40:00,15.09,15.14,15.07,15.12,86100.0,15.09,15.14,15.07,15.12,86100.0
2009-06-01 15:45:00,15.12,15.13,15.07,15.12,103200.0,15.12,15.13,15.07,15.12,103200.0
2009-06-01 15:50:00,15.12,15.15,15.1,15.14,100500.0,15.12,15.15,15.1,15.14,100500.0
2009-06-01 15:55:00,15.13,15.13,15.05,15.09,191400.0,15.13,15.13,15.05,15.09,191400.0
2009-06-02 09:30:00,15.08,15.22,15.02,15.07,83100.0,15.08,15.22,15.02,15.07,83100.0
2009-06-02 09:35:00,15.07,15.09,14.97,15.06,166500.0,15.07,15.09,14.97,15.06,166500.0
2009-06-02 09:40:00,15.07,15.16,14.95,14.99,86700.0,15.07,15.16,14.95,14.99,86700.0
2009-06-02 09:45:00,14.99,15.07,14.96,14.99,100500.0,14.99,15.07,14.96,14.99,100500.0
2009-06-02 09:50:00,15.0,15.11,15.0,15.09,59400.0,15.0,15.11,15.0,15.09,59400.0
2009-06-02 09:55:00,15.09,15.15,15.09,15.14,35700.0,15.09,15.15,15.09,15.14,35700.0
2009-06-02 10:00:00,15.14,15.23,15.14,15.21,56100.0,15.14,15.23,15.14,15.21,56100.0
2009-06-02 10:05:00,15.21,15.28,15.19,15.25,46500.0,15.21,15.28,15.19,15.25,46500.0
2009-06-02 10:10:00,15.26,15.28,15.21,15.23,88800.0,15.26,15.28,15.21,15.23,88800.0
2009-06-02 10:15:00,15.23,15.24,15.18,15.2,66900.0,15.23,15.24,15.18,15.2,66900.0
2009-06-02 10:20:00,15.2,15.25,15.19,15.25,59400.0,15.2,15.25,15.19,15.25,59400.0
2009-06-02 10:25:00,15.26,15.28,15.25,15.27,53100.0,15.26,15.28,15.25,15.27,53100.0
2009-06-02 10:30:00,15.27,15.27,15.19,15.21,83700.0,15.27,15.27,15.19,15.21,83700.0
2009-06-02 10:35:00,15.21,15.24,15.2,15.2,37500.0,15.21,15.24,15.2,15.2,37500.0
2009-06-02 10:40:00,15.2,15.25,15.2,15.24,26100.0,15.2,15.25,15.2,15.24,26100.0
2009-06-02 10:45:00,15.23,15.24,15.18,15.21,54000.0,15.23,15.24,15.18,15.21,54000.0
2009-06-02 10:50:00,15.21,15.23,15.16,15.16,46500.0,15.21,15.23,15.16,15.16,46500.0
2009-06-02 10:55:00,15.16,15.21,15.14,15.18,81000.0,15.16,15.21,15.14,15.18,81000.0
2009-06-02 11:00:00,15.18,15.19,15.16,15.17,57000.0,15.18,15.19,15.16,15.17,57000.0
2009-06-02 11:05:00,15.18,15.2,15.17,15.18,33900.0,15.18,15.2,15.17,15.18,33900.0
2009-06-02 11:10:00,15.18,15.21,15.18,15.19,36900.0,15.18,15.21,15.18,15.19,36900.0
2009-06-02 11:15:00,15.19,15.2,15.17,15.19,30900.0,15.19,15.2,15.17,15.19,30900.0
2009-06-02 11:20:00,15.19,15.24,15.18,15.22,25200.0,15.19,15.24,15.18,15.22,25200.0
2009-06-02 11:25:00,15.21,15.23,15.21,15.22,18600.0,15.21,15.23,15.21,15.22,18600.0
2009-06-02 11:30:00,15.23,15.23,15.18,15.19,32400.0,15.23,15.23,15.18,15.19,32400.0
2009-06-02 11:35:00,15.19,15.2,15.17,15.17,30300.0,15.19,15.2,15.17,15.17,30300.0
2009-06-02 11:40:00,15.17,15.18,15.15,15.16,22500.0,15.17,15.18,15.15,15.16,22500.0
2009-06-02 11:45:00,15.15,15.21,15.14,15.21,47100.0,15.15,15.21,15.14,15.21,47100.0
2009-06-02 11:50:00,15.22,15.26,15.21,15.25,49500.0,15.22,15.26,15.21,15.25,49500.0
2009-06-02 11:55:00,15.26,15.26,15.2,15.22,54300.0,15.26,15.26,15.2,15.22,54300.0
2009-06-02 12:00:00,15.22,15.23,15.21,15.23,26100.0,15.22,15.23,15.21,15.23,26100.0
2009-06-02 12:05:00,15.23,15.23,15.2,15.21,48300.0,15.23,15.23,15.2,15.21,48300.0
2009-06-02 12:10:00,15.21,15.23,15.2,15.21,84600.0,15.21,15.23,15.2,15.21,84600.0
2009-06-02 12:15:00,15.21,15.22,15.19,15.19,90000.0,15.21,15.22,15.19,15.19,90000.0
2009-06-02 12:20:00,15.19,15.19,15.17,15.17,31500.0,15.19,15.19,15.17,15.17,31500.0
2009-06-02 12:25:00,15.17,15.18,15.11,15.12,41400.0,15.17,15.18,15.11,15.12,41400.0
2009-06-02 12:30:00,15.13,15.15,15.12,15.14,24300.0,15.13,15.15,15.12,15.14,24300.0
2009-06-02 12:35:00,15.14,15.18,15.14,15.18,23100.0,15.14,15.18,15.14,15.18,23100.0
2009-06-02 12:40:00,15.17,15.19,15.14,15.15,64200.0,15.17,15.19,15.14,15.15,64200.0
2009-06-02 12:45:00,15.15,15.17,15.15,15.17,9000.0,15.15,15.17,15.15,15.17,9000.0
2009-06-02 12:50:00,15.17,15.21,15.16,15.2,120600.0,15.17,15.21,15.16,15.2,120600.0
2009-06-02 12:55:00,15.2,15.25,15.2,15.24,85500.0,15.2,15.25,15.2,15.24,85500.0
2009-06-02 13:00:00,15.25,15.26,15.23,15.25,75000.0,15.25,15.26,15.23,15.25,75000.0
2009-06-02 13:05:00,15.26,15.28,15.23,15.25,67500.0,15.26,15.28,15.23,15.25,67500.0
2009-06-02 13:10:00,15.25,15.27,15.24,15.24,28200.0,15.25,15.27,15.24,15.24,28200.0
2009-06-02 13:15:00,15.24,15.26,15.23,15.26,39000.0,15.24,15.26,15.23,15.26,39000.0
2009-06-02 13:20:00,15.26,15.28,15.25,15.28,24600.0,15.26,15.28,15.25,15.28,24600.0
2009-06-02 13:25:00,15.28,15.32,15.27,15.29,78300.0,15.28,15.32,15.27,15.29,78300.0
2009-06-02 13:30:00,15.29,15.33,15.29,15.31,45000.0,15.29,15.33,15.29,15.31,45000.0
2009-06-02 13:35:00,15.31,15.31,15.27,15.28,155700.0,15.31,15.31,15.27,15.28,155700.0
2009-06-02 13:40:00,15.28,15.3,15.28,15.3,50100.0,15.28,15.3,15.28,15.3,50100.0
2009-06-02 13:45:00,15.3,15.31,15.29,15.29,55800.0,15.3,15.31,15.29,15.29,55800.0
2009-06-02 13:50:00,15.29,15.31,15.29,15.29,60000.0,15.29,15.31,15.29,15.29,60000.0
2009-06-02 13:55:00,15.29,15.33,15.29,15.33,59400.0,15.29,15.33,15.29,15.33,59400.0
2009-06-02 14:00:00,15.32,15.33,15.31,15.32,68400.0,15.32,15.33,15.31,15.32,68400.0
2009-06-02 14:05:00,15.32,15.32,15.31,15.32,115500.0,15.32,15.32,15.31,15.32,115500.0
2009-06-02 14:10:00,15.32,15.33,15.31,15.32,148800.0,15.32,15.33,15.31,15.32,148800.0
2009-06-02 14:15:00,15.32,15.33,15.3,15.33,67800.0,15.32,15.33,15.3,15.33,67800.0
2009-06-02 14:20:00,15.33,15.39,15.32,15.35,135600.0,15.33,15.39,15.32,15.35,135600.0
2009-06-02 14:25:00,15.34,15.37,15.34,15.36,38400.0,15.34,15.37,15.34,15.36,38400.0
2009-06-02 14:30:00,15.36,15.37,15.35,15.37,43800.0,15.36,15.37,15.35,15.37,43800.0
2009-06-02 14:35:00,15.37,15.37,15.35,15.36,44700.0,15.37,15.37,15.35,15.36,44700.0
2009-06-02 14:40:00,15.37,15.4,15.37,15.39,67500.0,15.37,15.4,15.37,15.39,67500.0
2009-06-02 14:45:00,15.39,15.39,15.36,15.38,143400.0,15.39,15.39,15.36,15.38,143400.0
2009-06-02 14:50:00,15.38,15.39,15.36,15.39,42300.0,15.38,15.39,15.36,15.39,42300.0
2009-06-02 14:55:00,15.39,15.43,15.39,15.4,115200.0,15.39,15.43,15.39,15.4,115200.0
2009-06-02 15:00:00,15.4,15.45,15.4,15.45,132600.0,15.4,15.45,15.4,15.45,132600.0
2009-06-02 15:05:00,15.45,15.46,15.44,15.45,89700.0,15.45,15.46,15.44,15.45,89700.0
2009-06-02 15:10:00,15.45,15.45,15.4,15.41,147000.0,15.45,15.45,15.4,15.41,147000.0
2009-06-02 15:15:00,15.42,15.43,15.4,15.43,80400.0,15.42,15.43,15.4,15.43,80400.0
2009-06-02 15:20:00,15.43,15.45,15.41,15.42,174300.0,15.43,15.45,15.41,15.42,174300.0
2009-06-02 15:25:00,15.42,15.47,15.41,15.44,156300.0,15.42,15.47,15.41,15.44,156300.0
2009-06-02 15:30:00,15.44,15.46,15.43,15.43,133500.0,15.44,15.46,15.43,15.43,133500.0
2009-06-02 15:35:00,15.43,15.47,15.43,15.45,164400.0,15.43,15.47,15.43,15.45,164400.0
2009-06-02 15:40:00,15.45,15.47,15.45,15.45,140100.0,15.45,15.47,15.45,15.45,140100.0
2009-06-02 15:45:00,15.45,15.46,15.43,15.45,246300.0,15.45,15.46,15.43,15.45,246300.0
2009-06-02 15:50:00,15.45,15.45,15.38,15.44,424500.0,15.45,15.45,15.38,15.44,424500.0
2009-06-02 15:55:00,15.44,15.46,15.42,15.42,240900.0,15.44,15.46,15.42,15.42,240900.0
2009-06-03 09:30:00,15.34,15.41,15.34,15.34,57000.0,15.34,15.41,15.34,15.34,57000.0
2009-06-03 09:35:00,15.33,15.34,15.28,15.3,57600.0,15.33,15.34,15.28,15.3,57600.0
2009-06-03 09:40:00,15.3,15.3,15.18,15.2,50100.0,15.3,15.3,15.18,15.2,50100.0
2009-06-03 09:45:00,15.19,15.27,15.19,15.27,68700.0,15.19,15.27,15.19,15.27,68700.0
2009-06-03 09:50:00,15.27,15.37,15.23,15.24,87600.0,15.27,15.37,15.23,15.24,87600.0
2009-06-03 09:55:00,15.23,15.28,15.2,15.27,26100.0,15.23,15.28,15.2,15.27,26100.0
2009-06-03 10:00:00,15.27,15.27,15.18,15.23,73500.0,15.27,15.27,15.18,15.23,73500.0
2009-06-03 10:05:00,15.23,15.28,15.18,15.24,39300.0,15.23,15.28,15.18,15.24,39300.0
2009-06-03 10:10:00,15.25,15.31,15.25,15.26,40500.0,15.25,15.31,15.25,15.26,40500.0
2009-06-03 10:15:00,15.28,15.28,15.22,15.23,35400.0,15.28,15.28,15.22,15.23,35400.0
2009-06-03 10:20:00,15.23,15.23,15.18,15.22,62700.0,15.23,15.23,15.18,15.22,62700.0
2009-06-03 10:25:00,15.22,15.26,15.19,15.26,29700.0,15.22,15.26,15.19,15.26,29700.0
2009-06-03 10:30:00,15.27,15.27,15.12,15.15,75300.0,15.27,15.27,15.12,15.15,75300.0
2009-06-03 10:35:00,15.16,15.17,15.12,15.16,26100.0,15.16,15.17,15.12,15.16,26100.0
2009-06-03 10:40:00,15.16,15.16,15.13,15.15,51000.0,15.16,15.16,15.13,15.15,51000.0
2009-06-03 10:45:00,15.15,15.16,15.14,15.14,12900.0,15.15,15.16,15.14,15.14,12900.0
2009-06-03 10:50:00,15.15,15.16,15.13,15.15,10200.0,15.15,15.16,15.13,15.15,10200.0
2009-06-03 10:55:00,15.14,15.18,15.14,15.18,48900.0,15.14,15.18,15.14,15.18,48900.0
2009-06-03 11:00:00,15.18,15.2,15.15,15.19,44100.0,15.18,15.2,15.15,15.19,44100.0
2009-06-03 11:05:00,15.19,15.21,15.17,15.17,39900.0,15.19,15.21,15.17,15.17,39900.0
2009-06-03 11:10:00,15.18,15.22,15.17,15.2,51900.0,15.18,15.22,15.17,15.2,51900.0
2009-06-03 11:15:00,15.2,15.21,15.16,15.19,68700.0,15.2,15.21,15.16,15.19,68700.0
2009-06-03 11:20:00,15.18,15.24,15.18,15.24,18900.0,15.18,15.24,15.18,15.24,18900.0
2009-06-03 11:25:00,15.24,15.26,15.24,15.25,11700.0,15.24,15.26,15.24,15.25,11700.0
2009-06-03 11:30:00,15.24,15.27,15.23,15.27,13200.0,15.24,15.27,15.23,15.27,13200.0
2009-06-03 11:35:00,15.26,15.26,15.23,15.26,23400.0,15.26,15.26,15.23,15.26,23400.0
2009-06-03 11:40:00,15.27,15.29,15.2,15.21,28800.0,15.27,15.29,15.2,15.21,28800.0
2009-06-03 11:45:00,15.2,15.23,15.2,15.21,12900.0,15.2,15.23,15.2,15.21,12900.0
2009-06-03 11:50:00,15.21,15.22,15.19,15.2,38100.0,15.21,15.22,15.19,15.2,38100.0
2009-06-03 11:55:00,15.2,15.24,15.2,15.2,66900.0,15.2,15.24,15.2,15.2,66900.0
2009-06-03 12:00:00,15.2,15.21,15.2,15.21,15000.0,15.2,15.21,15.2,15.21,15000.0
2009-06-03 12:05:00,15.2,15.21,15.16,15.16,18900.0,15.2,15.21,15.16,15.16,18900.0
2009-06-03 12:10:00,15.16,15.16,15.13,15.15,23700.0,15.16,15.16,15.13,15.15,23700.0
2009-06-03 12:15:00,15.15,15.17,15.15,15.16,38700.0,15.15,15.17,15.15,15.16,38700.0
2009-06-03 12:20:00,15.17,15.17,15.14,15.14,19200.0,15.17,15.17,15.14,15.14,19200.0
2009-06-03 12:25:00,15.14,15.14,15.12,15.13,21600.0,15.14,15.14,15.12,15.13,21600.0
2009-06-03 12:30:00,15.13,15.16,15.13,15.16,8100.0,15.13,15.16,15.13,15.16,8100.0
2009-06-03 12:35:00,15.16,15.17,15.15,15.15,11700.0,15.16,15.17,15.15,15.15,11700.0
2009-06-03 12:40:00,15.15,15.18,15.15,15.18,32700.0,15.15,15.18,15.15,15.18,32700.0
2009-06-03 12:45:00,15.18,15.19,15.16,15.19,82500.0,15.18,15.19,15.16,15.19,82500.0
2009-06-03 12:50:00,15.19,15.2,15.19,15.2,29100.0,15.19,15.2,15.19,15.2,29100.0
2009-06-03 12:55:00,15.2,15.2,15.18,15.18,122400.0,15.2,15.2,15.18,15.18,122400.0
2009-06-03 13:00:00,15.19,15.21,15.18,15.2,21900.0,15.19,15.21,15.18,15.2,21900.0
2009-06-03 13:05:00,15.2,15.2,15.18,15.19,39900.0,15.2,15.2,15.18,15.19,39900.0
2009-06-03 13:10:00,15.2,15.2,15.18,15.2,70800.0,15.2,15.2,15.18,15.2,70800.0
2009-06-03 13:15:00,15.2,15.21,15.19,15.2,13800.0,15.2,15.21,15.19,15.2,13800.0
2009-06-03 13:20:00,15.2,15.2,15.19,15.2,12300.0,15.2,15.2,15.19,15.2,12300.0
2009-06-03 13:25:00,15.2,15.2,15.16,15.18,27600.0,15.2,15.2,15.16,15.18,27600.0
2009-06-03 13:30:00,15.19,15.2,15.19,15.2,7500.0,15.19,15.2,15.19,15.2,7500.0
2009-06-03 13:35:00,15.19,15.2,15.18,15.18,9900.0,15.19,15.2,15.18,15.18,9900.0
2009-06-03 13:40:00,15.18,15.2,15.14,15.17,64500.0,15.18,15.2,15.14,15.17,64500.0
2009-06-03 13:45:00,15.16,15.17,15.14,15.15,51000.0,15.16,15.17,15.14,15.15,51000.0
2009-06-03 13:50:00,15.15,15.15,15.13,15.13,35400.0,15.15,15.15,15.13,15.13,35400.0
2009-06-03 13:55:00,15.13,15.16,15.13,15.16,23700.0,15.13,15.16,15.13,15.16,23700.0
2009-06-03 14:00:00,15.15,15.15,15.11,15.12,50700.0,15.15,15.15,15.11,15.12,50700.0
2009-06-03 14:05:00,15.11,15.13,15.11,15.13,99300.0,15.11,15.13,15.11,15.13,99300.0
2009-06-03 14:10:00,15.12,15.13,15.11,15.11,24300.0,15.12,15.13,15.11,15.11,24300.0
2009-06-03 14:15:00,15.1,15.12,15.09,15.11,143100.0,15.1,15.12,15.09,15.11,143100.0
2009-06-03 14:20:00,15.11,15.11,15.09,15.1,33900.0,15.11,15.11,15.09,15.1,33900.0
2009-06-03 14:25:00,15.1,15.11,15.08,15.08,24300.0,15.1,15.11,15.08,15.08,24300.0
2009-06-03 14:30:00,15.08,15.08,15.05,15.07,54900.0,15.08,15.08,15.05,15.07,54900.0
2009-06-03 14:35:00,15.08,15.09,15.07,15.07,30600.0,15.08,15.09,15.07,15.07,30600.0
2009-06-03 14:40:00,15.07,15.08,15.06,15.06,24000.0,15.07,15.08,15.06,15.06,24000.0
2009-06-03 14:45:00,15.07,15.07,15.05,15.06,34800.0,15.07,15.07,15.05,15.06,34800.0
2009-06-03 14:50:00,15.06,15.07,15.05,15.06,32100.0,15.06,15.07,15.05,15.06,32100.0
2009-06-03 14:55:00,15.06,15.1,15.06,15.09,29700.0,15.06,15.1,15.06,15.09,29700.0
2009-06-03 15:00:00,15.1,15.1,15.09,15.09,27600.0,15.1,15.1,15.09,15.09,27600.0
2009-06-03 15:05:00,15.09,15.1,15.07,15.1,48600.0,15.09,15.1,15.07,15.1,48600.0
2009-06-03 15:10:00,15.1,15.1,15.07,15.08,33900.0,15.1,15.1,15.07,15.08,33900.0
2009-06-03 15:15:00,15.08,15.12,15.08,15.1,37800.0,15.08,15.12,15.08,15.1,37800.0
2009-06-03 15:20:00,15.1,15.11,15.08,15.11,32400.0,15.1,15.11,15.08,15.11,32400.0
2009-06-03 15:25:00,15.11,15.11,15.07,15.09,65100.0,15.11,15.11,15.07,15.09,65100.0
2009-06-03 15:30:00,15.08,15.1,15.04,15.06,104700.0,15.08,15.1,15.04,15.06,104700.0
2009-06-03 15:35:00,15.06,15.07,15.03,15.07,112800.0,15.06,15.07,15.03,15.07,112800.0
2009-06-03 15:40:00,15.07,15.1,15.06,15.08,138900.0,15.07,15.1,15.06,15.08,138900.0
2009-06-03 15:45:00,15.09,15.12,15.06,15.12,197400.0,15.09,15.12,15.06,15.12,197400.0
2009-06-03 15:50:00,15.12,15.13,15.1,15.11,93000.0,15.12,15.13,15.1,15.11,93000.0
2009-06-03 15:55:00,15.11,15.14,15.1,15.13,188700.0,15.11,15.14,15.1,15.13,188700.0
2009-06-04 09:30:00,15.05,15.08,14.74,14.82,208200.0,15.05,15.08,14.74,14.82,208200.0
2009-06-04 09:35:00,14.81,14.81,14.68,14.73,127200.0,14.81,14.81,14.68,14.73,127200.0
2009-06-04 09:40:00,14.75,14.81,14.72,14.75,111600.0,14.75,14.81,14.72,14.75,111600.0
2009-06-04 09:45:00,14.76,14.78,14.69,14.7,87000.0,14.76,14.78,14.69,14.7,87000.0
2009-06-04 09:50:00,14.69,14.71,14.63,14.69,86700.0,14.69,14.71,14.63,14.69,86700.0
2009-06-04 09:55:00,14.69,14.71,14.66,14.71,98400.0,14.69,14.71,14.66,14.71,98400.0
2009-06-04 10:00:00,14.72,14.76,14.68,14.7,59700.0,14.72,14.76,14.68,14.7,59700.0
2009-06-04 10:05:00,14.69,14.7,14.61,14.64,119100.0,14.69,14.7,14.61,14.64,119100.0
2009-06-04 10:10:00,14.64,14.68,14.63,14.68,45900.0,14.64,14.68,14.63,14.68,45900.0
2009-06-04 10:15:00,14.68,14.68,14.61,14.63,93000.0,14.68,14.68,14.61,14.63,93000.0
2009-06-04 10:20:00,14.63,14.64,14.57,14.62,87900.0,14.63,14.64,14.57,14.62,87900.0
2009-06-04 10:25:00,14.64,14.65,14.58,14.61,66900.0,14.64,14.65,14.58,14.61,66900.0
2009-06-04 10:30:00,14.62,14.65,14.62,14.63,50400.0,14.62,14.65,14.62,14.63,50400.0
2009-06-04 10:35:00,14.63,14.65,14.6,14.6,68700.0,14.63,14.65,14.6,14.6,68700.0
2009-06-04 10:40:00,14.6,14.62,14.55,14.61,38100.0,14.6,14.62,14.55,14.61,38100.0
2009-06-04 10:45:00,14.61,14.63,14.56,14.56,57900.0,14.61,14.63,14.56,14.56,57900.0
2009-06-04 10:50:00,14.56,14.58,14.55,14.56,241200.0,14.56,14.58,14.55,14.56,241200.0
2009-06-04 10:55:00,14.57,14.65,14.55,14.65,67500.0,14.57,14.65,14.55,14.65,67500.0
2009-06-04 11:00:00,14.65,14.66,14.61,14.63,45300.0,14.65,14.66,14.61,14.63,45300.0
2009-06-04 11:05:00,14.62,14.64,14.55,14.55,85500.0,14.62,14.64,14.55,14.55,85500.0
2009-06-04 11:10:00,14.55,14.6,14.53,14.58,52500.0,14.55,14.6,14.53,14.58,52500.0
2009-06-04 11:15:00,14.57,14.58,14.54,14.54,47100.0,14.57,14.58,14.54,14.54,47100.0
2009-06-04 11:20:00,14.54,14.55,14.52,14.55,27600.0,14.54,14.55,14.52,14.55,27600.0
2009-06-04 11:25:00,14.55,14.55,14.53,14.55,54900.0,14.55,14.55,14.53,14.55,54900.0
2009-06-04 11:30:00,14.56,14.56,14.55,14.56,12600.0,14.56,14.56,14.55,14.56,12600.0
2009-06-04 11:35:00,14.56,14.57,14.55,14.56,22800.0,14.56,14.57,14.55,14.56,22800.0
2009-06-04 11:40:00,14.56,14.58,14.56,14.57,11100.0,14.56,14.58,14.56,14.57,11100.0
2009-06-04 11:45:00,14.57,14.57,14.55,14.56,19500.0,14.57,14.57,14.55,14.56,19500.0
2009-06-04 11:50:00,14.56,14.59,14.56,14.58,16800.0,14.56,14.59,14.56,14.58,16800.0
2009-06-04 11:55:00,14.57,14.6,14.57,14.6,24600.0,14.57,14.6,14.57,14.6,24600.0
2009-06-04 12:00:00,14.6,14.6,14.58,14.59,48600.0,14.6,14.6,14.58,14.59,48600.0
2009-06-04 12:05:00,14.59,14.64,14.59,14.64,33600.0,14.59,14.64,14.59,14.64,33600.0
2009-06-04 12:10:00,14.64,14.64,14.61,14.62,16800.0,14.64,14.64,14.61,14.62,16800.0
2009-06-04 12:15:00,14.62,14.62,14.61,14.61,4500.0,14.62,14.62,14.61,14.61,4500.0
2009-06-04 12:20:00,14.62,14.64,14.61,14.64,22500.0,14.62,14.64,14.61,14.64,22500.0
2009-06-04 12:25:00,14.64,14.65,14.64,14.65,13200.0,14.64,14.65,14.64,14.65,13200.0
2009-06-04 12:30:00,14.64,14.65,14.63,14.65,13200.0,14.64,14.65,14.63,14.65,13200.0
2009-06-04 12:35:00,14.64,14.66,14.64,14.66,9900.0,14.64,14.66,14.64,14.66,9900.0
2009-06-04 12:40:00,14.66,14.68,14.66,14.68,24000.0,14.66,14.68,14.66,14.68,24000.0
2009-06-04 12:45:00,14.68,14.69,14.68,14.68,11100.0,14.68,14.69,14.68,14.68,11100.0
2009-06-04 12:50:00,14.68,14.68,14.66,14.67,15300.0,14.68,14.68,14.66,14.67,15300.0
2009-06-04 12:55:00,14.67,14.68,14.66,14.68,28500.0,14.67,14.68,14.66,14.68,28500.0
2009-06-04 13:00:00,14.68,14.72,14.68,14.72,16500.0,14.68,14.72,14.68,14.72,16500.0
2009-06-04 13:05:00,14.72,14.72,14.69,14.7,22800.0,14.72,14.72,14.69,14.7,22800.0
2009-06-04 13:10:00,14.71,14.75,14.7,14.73,16800.0,14.71,14.75,14.7,14.73,16800.0
2009-06-04 13:15:00,14.73,14.77,14.73,14.77,17400.0,14.73,14.77,14.73,14.77,17400.0
2009-06-04 13:20:00,14.76,14.77,14.75,14.75,10500.0,14.76,14.77,14.75,14.75,10500.0
2009-06-04 13:25:00,14.75,14.76,14.74,14.74,15900.0,14.75,14.76,14.74,14.74,15900.0
2009-06-04 13:30:00,14.74,14.77,14.74,14.77,11100.0,14.74,14.77,14.74,14.77,11100.0
2009-06-04 13:35:00,14.77,14.77,14.77,14.77,8100.0,14.77,14.77,14.77,14.77,8100.0
2009-06-04 13:40:00,14.77,14.77,14.74,14.74,18000.0,14.77,14.77,14.74,14.74,18000.0
2009-06-04 13:45:00,14.74,14.74,14.7,14.71,30300.0,14.74,14.74,14.7,14.71,30300.0
2009-06-04 13:50:00,14.71,14.72,14.68,14.68,34500.0,14.71,14.72,14.68,14.68,34500.0
2009-06-04 13:55:00,14.68,14.7,14.68,14.69,22800.0,14.68,14.7,14.68,14.69,22800.0
2009-06-04 14:00:00,14.69,14.7,14.68,14.68,25800.0,14.69,14.7,14.68,14.68,25800.0
2009-06-04 14:05:00,14.67,14.69,14.67,14.68,23100.0,14.67,14.69,14.67,14.68,23100.0
2009-06-04 14:10:00,14.69,14.69,14.66,14.66,33600.0,14.69,14.69,14.66,14.66,33600.0
2009-06-04 14:15:00,14.67,14.72,14.67,14.72,46200.0,14.67,14.72,14.67,14.72,46200.0
2009-06-04 14:20:00,14.72,14.72,14.7,14.71,48000.0,14.72,14.72,14.7,14.71,48000.0
2009-06-04 14:25:00,14.71,14.72,14.7,14.7,29700.0,14.71,14.72,14.7,14.7,29700.0
2009-06-04 14:30:00,14.7,14.71,14.7,14.71,16800.0,14.7,14.71,14.7,14.71,16800.0
2009-06-04 14:35:00,14.71,14.71,14.66,14.69,53400.0,14.71,14.71,14.66,14.69,53400.0
2009-06-04 14:40:00,14.69,14.72,14.67,14.71,34500.0,14.69,14.72,14.67,14.71,34500.0
2009-06-04 14:45:00,14.71,14.72,14.71,14.71,21900.0,14.71,14.72,14.71,14.71,21900.0
2009-06-04 14:50:00,14.71,14.71,14.64,14.66,82800.0,14.71,14.71,14.64,14.66,82800.0
2009-06-04 14:55:00,14.66,14.67,14.63,14.65,45300.0,14.66,14.67,14.63,14.65,45300.0
2009-06-04 15:00:00,14.64,14.65,14.61,14.61,39300.0,14.64,14.65,14.61,14.61,39300.0
2009-06-04 15:05:00,14.61,14.62,14.61,14.61,33900.0,14.61,14.62,14.61,14.61,33900.0
2009-06-04 15:10:00,14.62,14.64,14.61,14.63,45300.0,14.62,14.64,14.61,14.63,45300.0
2009-06-04 15:15:00,14.63,14.64,14.63,14.64,29100.0,14.63,14.64,14.63,14.64,29100.0
2009-06-04 15:20:00,14.64,14.67,14.64,14.67,50400.0,14.64,14.67,14.64,14.67,50400.0
2009-06-04 15:25:00,14.67,14.73,14.67,14.71,76500.0,14.67,14.73,14.67,14.71,76500.0
2009-06-04 15:30:00,14.71,14.71,14.64,14.7,81000.0,14.71,14.71,14.64,14.7,81000.0
2009-06-04 15:35:00,14.7,14.72,14.68,14.69,49800.0,14.7,14.72,14.68,14.69,49800.0
2009-06-04 15:40:00,14.69,14.7,14.64,14.67,138000.0,14.69,14.7,14.64,14.67,138000.0
2009-06-04 15:45:00,14.67,14.72,14.65,14.71,141600.0,14.67,14.72,14.65,14.71,141600.0
2009-06-04 15:50:00,14.71,14.83,14.71,14.75,204000.0,14.71,14.83,14.71,14.75,204000.0
2009-06-04 15:55:00,14.75,14.79,14.74,14.76,159900.0,14.75,14.79,14.74,14.76,159900.0
2009-06-05 09:30:00,14.82,14.94,14.81,14.86,53400.0,14.82,14.94,14.81,14.86,53400.0
2009-06-05 09:35:00,14.83,14.92,14.83,14.85,42000.0,14.83,14.92,14.83,14.85,42000.0
2009-06-05 09:40:00,14.83,14.87,14.79,14.83,51900.0,14.83,14.87,14.79,14.83,51900.0
2009-06-05 09:45:00,14.83,14.83,14.65,14.7,57600.0,14.83,14.83,14.65,14.7,57600.0
2009-06-05 09:50:00,14.7,14.87,14.69,14.84,58800.0,14.7,14.87,14.69,14.84,58800.0
2009-06-05 09:55:00,14.84,14.84,14.72,14.77,75000.0,14.84,14.84,14.72,14.77,75000.0
2009-06-05 10:00:00,14.77,14.77,14.72,14.72,31200.0,14.77,14.77,14.72,14.72,31200.0
2009-06-05 10:05:00,14.71,14.71,14.63,14.63,41700.0,14.71,14.71,14.63,14.63,41700.0
2009-06-05 10:10:00,14.62,14.7,14.61,14.63,54600.0,14.62,14.7,14.61,14.63,54600.0
2009-06-05 10:15:00,14.63,14.74,14.63,14.73,132300.0,14.63,14.74,14.63,14.73,132300.0
2009-06-05 10:20:00,14.73,14.79,14.71,14.77,55200.0,14.73,14.79,14.71,14.77,55200.0
2009-06-05 10:25:00,14.78,14.82,14.75,14.75,36900.0,14.78,14.82,14.75,14.75,36900.0
2009-06-05 10:30:00,14.75,14.79,14.72,14.72,63300.0,14.75,14.79,14.72,14.72,63300.0
2009-06-05 10:35:00,14.72,14.77,14.71,14.74,257700.0,14.72,14.77,14.71,14.74,257700.0
2009-06-05 10:40:00,14.74,14.82,14.72,14.8,90300.0,14.74,14.82,14.72,14.8,90300.0
2009-06-05 10:45:00,14.8,14.8,14.72,14.73,82200.0,14.8,14.8,14.72,14.73,82200.0
2009-06-05 10:50:00,14.73,14.76,14.71,14.73,82800.0,14.73,14.76,14.71,14.73,82800.0
2009-06-05 10:55:00,14.73,14.78,14.73,14.78,88200.0,14.73,14.78,14.73,14.78,88200.0
2009-06-05 11:00:00,14.77,14.86,14.77,14.85,50700.0,14.77,14.86,14.77,14.85,50700.0
2009-06-05 11:05:00,14.84,14.85,14.81,14.83,57600.0,14.84,14.85,14.81,14.83,57600.0
2009-06-05 11:10:00,14.83,14.83,14.8,14.82,111900.0,14.83,14.83,14.8,14.82,111900.0
2009-06-05 11:15:00,14.81,14.87,14.81,14.85,99300.0,14.81,14.87,14.81,14.85,99300.0
2009-06-05 11:20:00,14.85,14.87,14.85,14.87,33600.0,14.85,14.87,14.85,14.87,33600.0
2009-06-05 11:25:00,14.87,14.87,14.83,14.83,46800.0,14.87,14.87,14.83,14.83,46800.0
2009-06-05 11:30:00,14.83,14.83,14.79,14.79,44700.0,14.83,14.83,14.79,14.79,44700.0
2009-06-05 11:35:00,14.79,14.79,14.76,14.78,15900.0,14.79,14.79,14.76,14.78,15900.0
2009-06-05 11:40:00,14.78,14.8,14.75,14.8,49200.0,14.78,14.8,14.75,14.8,49200.0
2009-06-05 11:45:00,14.8,14.8,14.78,14.78,41100.0,14.8,14.8,14.78,14.78,41100.0
2009-06-05 11:50:00,14.79,14.79,14.74,14.78,26700.0,14.79,14.79,14.74,14.78,26700.0
2009-06-05 11:55:00,14.78,14.8,14.77,14.79,36900.0,14.78,14.8,14.77,14.79,36900.0
2009-06-05 12:00:00,14.79,14.79,14.76,14.78,47100.0,14.79,14.79,14.76,14.78,47100.0
2009-06-05 12:05:00,14.78,14.79,14.77,14.78,29400.0,14.78,14.79,14.77,14.78,29400.0
2009-06-05 12:10:00,14.76,14.78,14.75,14.76,28200.0,14.76,14.78,14.75,14.76,28200.0
2009-06-05 12:15:00,14.76,14.77,14.74,14.77,67500.0,14.76,14.77,14.74,14.77,67500.0
2009-06-05 12:20:00,14.77,14.82,14.77,14.79,41100.0,14.77,14.82,14.77,14.79,41100.0
2009-06-05 12:25:00,14.79,14.8,14.78,14.79,49500.0,14.79,14.8,14.78,14.79,49500.0
2009-06-05 12:30:00,14.79,14.81,14.79,14.81,22800.0,14.79,14.81,14.79,14.81,22800.0
2009-06-05 12:35:00,14.81,14.82,14.79,14.8,33900.0,14.81,14.82,14.79,14.8,33900.0
2009-06-05 12:40:00,14.8,14.82,14.79,14.81,25800.0,14.8,14.82,14.79,14.81,25800.0
2009-06-05 12:45:00,14.82,14.83,14.81,14.82,27600.0,14.82,14.83,14.81,14.82,27600.0
2009-06-05 12:50:00,14.82,14.84,14.82,14.84,14100.0,14.82,14.84,14.82,14.84,14100.0
2009-06-05 12:55:00,14.83,14.86,14.83,14.84,23100.0,14.83,14.86,14.83,14.84,23100.0
2009-06-05 13:00:00,14.84,14.84,14.81,14.81,28500.0,14.84,14.84,14.81,14.81,28500.0
2009-06-05 13:05:00,14.81,14.82,14.8,14.8,55500.0,14.81,14.82,14.8,14.8,55500.0
2009-06-05 13:10:00,14.8,14.8,14.77,14.78,42600.0,14.8,14.8,14.77,14.78,42600.0
2009-06-05 13:15:00,14.78,14.78,14.75,14.77,35100.0,14.78,14.78,14.75,14.77,35100.0
2009-06-05 13:20:00,14.77,14.77,14.71,14.74,51000.0,14.77,14.77,14.71,14.74,51000.0
2009-06-05 13:25:00,14.74,14.76,14.74,14.75,21900.0,14.74,14.76,14.74,14.75,21900.0
2009-06-05 13:30:00,14.75,14.8,14.75,14.79,19200.0,14.75,14.8,14.75,14.79,19200.0
2009-06-05 13:35:00,14.79,14.81,14.79,14.81,25500.0,14.79,14.81,14.79,14.81,25500.0
2009-06-05 13:40:00,14.82,14.84,14.82,14.82,30300.0,14.82,14.84,14.82,14.82,30300.0
2009-06-05 13:45:00,14.81,14.81,14.81,14.81,6900.0,14.81,14.81,14.81,14.81,6900.0
2009-06-05 13:50:00,14.81,14.81,14.81,14.81,7200.0,14.81,14.81,14.81,14.81,7200.0
2009-06-05 13:55:00,14.81,14.82,14.76,14.78,54600.0,14.81,14.82,14.76,14.78,54600.0
2009-06-05 14:00:00,14.79,14.79,14.77,14.77,28200.0,14.79,14.79,14.77,14.77,28200.0
2009-06-05 14:05:00,14.77,14.77,14.75,14.75,30000.0,14.77,14.77,14.75,14.75,30000.0
2009-06-05 14:10:00,14.75,14.76,14.75,14.75,14400.0,14.75,14.76,14.75,14.75,14400.0
2009-06-05 14:15:00,14.75,14.75,14.7,14.71,38400.0,14.75,14.75,14.7,14.71,38400.0
2009-06-05 14:20:00,14.71,14.74,14.71,14.73,33300.0,14.71,14.74,14.71,14.73,33300.0
2009-06-05 14:25:00,14.74,14.76,14.73,14.73,51900.0,14.74,14.76,14.73,14.73,51900.0
2009-06-05 14:30:00,14.73,14.73,14.71,14.72,41400.0,14.73,14.73,14.71,14.72,41400.0
2009-06-05 14:35:00,14.72,14.77,14.71,14.77,39300.0,14.72,14.77,14.71,14.77,39300.0
2009-06-05 14:40:00,14.76,14.78,14.76,14.78,26100.0,14.76,14.78,14.76,14.78,26100.0
2009-06-05 14:45:00,14.78,14.78,14.75,14.77,29100.0,14.78,14.78,14.75,14.77,29100.0
2009-06-05 14:50:00,14.77,14.78,14.77,14.78,26400.0,14.77,14.78,14.77,14.78,26400.0
2009-06-05 14:55:00,14.78,14.78,14.76,14.76,27900.0,14.78,14.78,14.76,14.76,27900.0
2009-06-05 15:00:00,14.76,14.76,14.72,14.76,24000.0,14.76,14.76,14.72,14.76,24000.0
2009-06-05 15:05:00,14.76,14.81,14.76,14.77,41700.0,14.76,14.81,14.76,14.77,41700.0
2009-06-05 15:10:00,14.77,14.8,14.77,14.79,35400.0,14.77,14.8,14.77,14.79,35400.0
2009-06-05 15:15:00,14.78,14.81,14.78,14.81,36900.0,14.78,14.81,14.78,14.81,36900.0
2009-06-05 15:20:00,14.81,14.82,14.79,14.8,74100.0,14.81,14.82,14.79,14.8,74100.0
2009-06-05 15:25:00,14.79,14.8,14.78,14.78,32100.0,14.79,14.8,14.78,14.78,32100.0
2009-06-05 15:30:00,14.78,14.8,14.78,14.8,49800.0,14.78,14.8,14.78,14.8,49800.0
2009-06-05 15:35:00,14.8,14.83,14.8,14.83,54600.0,14.8,14.83,14.8,14.83,54600.0
2009-06-05 15:40:00,14.83,14.85,14.77,14.79,54900.0,14.83,14.85,14.77,14.79,54900.0
2009-06-05 15:45:00,14.8,14.82,14.75,14.77,90600.0,14.8,14.82,14.75,14.77,90600.0
2009-06-05 15:50:00,14.77,14.8,14.74,14.78,154200.0,14.77,14.8,14.74,14.78,154200.0
2009-06-05 15:55:00,14.77,14.81,14.77,14.79,111000.0,14.77,14.81,14.77,14.79,111000.0
2009-06-08 09:30:00,14.92,14.93,14.76,14.83,65400.0,14.92,14.93,14.76,14.83,65400.0
2009-06-08 09:35:00,14.83,14.89,14.78,14.85,72900.0,14.83,14.89,14.78,14.85,72900.0
2009-06-08 09:40:00,14.85,14.88,14.8,14.8,74400.0,14.85,14.88,14.8,14.8,74400.0
2009-06-08 09:45:00,14.77,14.84,14.77,14.8,53100.0,14.77,14.84,14.77,14.8,53100.0
2009-06-08 09:50:00,14.8,14.88,14.8,14.83,39900.0,14.8,14.88,14.8,14.83,39900.0
2009-06-08 09:55:00,14.83,14.85,14.81,14.83,63900.0,14.83,14.85,14.81,14.83,63900.0
2009-06-08 10:00:00,14.81,14.84,14.79,14.83,43800.0,14.81,14.84,14.79,14.83,43800.0
2009-06-08 10:05:00,14.84,14.91,14.8,14.82,43800.0,14.84,14.91,14.8,14.82,43800.0
2009-06-08 10:10:00,14.82,14.84,14.78,14.79,75900.0,14.82,14.84,14.78,14.79,75900.0
2009-06-08 10:15:00,14.76,14.78,14.71,14.74,40200.0,14.76,14.78,14.71,14.74,40200.0
2009-06-08 10:20:00,14.75,14.78,14.73,14.78,38400.0,14.75,14.78,14.73,14.78,38400.0
2009-06-08 10:25:00,14.79,14.82,14.79,14.79,14100.0,14.79,14.82,14.79,14.79,14100.0
2009-06-08 10:30:00,14.78,14.85,14.77,14.85,42000.0,14.78,14.85,14.77,14.85,42000.0
2009-06-08 10:35:00,14.85,14.89,14.83,14.89,69300.0,14.85,14.89,14.83,14.89,69300.0
2009-06-08 10:40:00,14.89,14.89,14.85,14.86,35400.0,14.89,14.89,14.85,14.86,35400.0
2009-06-08 10:45:00,14.85,14.88,14.85,14.86,43800.0,14.85,14.88,14.85,14.86,43800.0
2009-06-08 10:50:00,14.85,14.87,14.82,14.82,45000.0,14.85,14.87,14.82,14.82,45000.0
2009-06-08 10:55:00,14.82,14.85,14.82,14.84,72600.0,14.82,14.85,14.82,14.84,72600.0
2009-06-08 11:00:00,14.84,14.85,14.8,14.8,72300.0,14.84,14.85,14.8,14.8,72300.0
2009-06-08 11:05:00,14.81,14.84,14.79,14.79,70500.0,14.81,14.84,14.79,14.79,70500.0
2009-06-08 11:10:00,14.79,14.84,14.79,14.83,39900.0,14.79,14.84,14.79,14.83,39900.0
2009-06-08 11:15:00,14.83,14.85,14.81,14.83,83700.0,14.83,14.85,14.81,14.83,83700.0
2009-06-08 11:20:00,14.84,14.84,14.79,14.8,137400.0,14.84,14.84,14.79,14.8,137400.0
2009-06-08 11:25:00,14.8,14.8,14.75,14.76,19500.0,14.8,14.8,14.75,14.76,19500.0
2009-06-08 11:30:00,14.77,14.77,14.75,14.76,57300.0,14.77,14.77,14.75,14.76,57300.0
2009-06-08 11:35:00,14.76,14.78,14.75,14.78,185700.0,14.76,14.78,14.75,14.78,185700.0
2009-06-08 11:40:00,14.78,14.78,14.74,14.75,30300.0,14.78,14.78,14.74,14.75,30300.0
2009-06-08 11:45:00,14.75,14.75,14.73,14.73,33000.0,14.75,14.75,14.73,14.73,33000.0
2009-06-08 11:50:00,14.74,14.75,14.73,14.73,106200.0,14.74,14.75,14.73,14.73,106200.0
2009-06-08 11:55:00,14.74,14.77,14.73,14.77,39000.0,14.74,14.77,14.73,14.77,39000.0
2009-06-08 12:00:00,14.76,14.78,14.73,14.74,48000.0,14.76,14.78,14.73,14.74,48000.0
2009-06-08 12:05:00,14.73,14.76,14.73,14.74,37800.0,14.73,14.76,14.73,14.74,37800.0
2009-06-08 12:10:00,14.74,14.76,14.7,14.7,58200.0,14.74,14.76,14.7,14.7,58200.0
2009-06-08 12:15:00,14.7,14.7,14.68,14.68,15900.0,14.7,14.7,14.68,14.68,15900.0
2009-06-08 12:20:00,14.68,14.72,14.68,14.7,35700.0,14.68,14.72,14.68,14.7,35700.0
2009-06-08 12:25:00,14.7,14.72,14.7,14.71,9900.0,14.7,14.72,14.7,14.71,9900.0
2009-06-08 12:30:00,14.7,14.73,14.69,14.71,28200.0,14.7,14.73,14.69,14.71,28200.0
2009-06-08 12:35:00,14.71,14.79,14.7,14.79,90000.0,14.71,14.79,14.7,14.79,90000.0
2009-06-08 12:40:00,14.79,14.8,14.76,14.76,21900.0,14.79,14.8,14.76,14.76,21900.0
2009-06-08 12:45:00,14.75,14.75,14.73,14.74,24000.0,14.75,14.75,14.73,14.74,24000.0
2009-06-08 12:50:00,14.74,14.74,14.73,14.74,11400.0,14.74,14.74,14.73,14.74,11400.0
2009-06-08 12:55:00,14.74,14.74,14.74,14.74,1500.0,14.74,14.74,14.74,14.74,1500.0
2009-06-08 13:00:00,14.75,14.79,14.75,14.75,58200.0,14.75,14.79,14.75,14.75,58200.0
2009-06-08 13:05:00,14.75,14.8,14.75,14.8,56100.0,14.75,14.8,14.75,14.8,56100.0
2009-06-08 13:10:00,14.8,14.8,14.77,14.79,33000.0,14.8,14.8,14.77,14.79,33000.0
2009-06-08 13:15:00,14.78,14.79,14.77,14.78,27600.0,14.78,14.79,14.77,14.78,27600.0
2009-06-08 13:20:00,14.77,14.77,14.76,14.76,3900.0,14.77,14.77,14.76,14.76,3900.0
2009-06-08 13:25:00,14.76,14.79,14.76,14.77,50700.0,14.76,14.79,14.76,14.77,50700.0
2009-06-08 13:30:00,14.77,14.77,14.74,14.74,7200.0,14.77,14.77,14.74,14.74,7200.0
2009-06-08 13:35:00,14.74,14.76,14.74,14.74,18000.0,14.74,14.76,14.74,14.74,18000.0
2009-06-08 13:40:00,14.74,14.74,14.71,14.74,30000.0,14.74,14.74,14.71,14.74,30000.0
2009-06-08 13:45:00,14.74,14.76,14.73,14.73,51600.0,14.74,14.76,14.73,14.73,51600.0
2009-06-08 13:50:00,14.73,14.74,14.69,14.7,13800.0,14.73,14.74,14.69,14.7,13800.0
2009-06-08 13:55:00,14.71,14.73,14.71,14.71,16800.0,14.71,14.73,14.71,14.71,16800.0
2009-06-08 14:00:00,14.71,14.73,14.71,14.73,31200.0,14.71,14.73,14.71,14.73,31200.0
2009-06-08 14:05:00,14.73,14.73,14.7,14.7,24900.0,14.73,14.73,14.7,14.7,24900.0
2009-06-08 14:10:00,14.7,14.72,14.7,14.71,25500.0,14.7,14.72,14.7,14.71,25500.0
2009-06-08 14:15:00,14.72,14.72,14.71,14.71,12000.0,14.72,14.72,14.71,14.71,12000.0
2009-06-08 14:20:00,14.71,14.71,14.68,14.7,20100.0,14.71,14.71,14.68,14.7,20100.0
2009-06-08 14:25:00,14.7,14.7,14.68,14.69,30000.0,14.7,14.7,14.68,14.69,30000.0
2009-06-08 14:30:00,14.7,14.73,14.69,14.69,36300.0,14.7,14.73,14.69,14.69,36300.0
2009-06-08 14:35:00,14.69,14.7,14.67,14.69,52800.0,14.69,14.7,14.67,14.69,52800.0
2009-06-08 14:40:00,14.69,14.7,14.66,14.67,37500.0,14.69,14.7,14.66,14.67,37500.0
2009-06-08 14:45:00,14.67,14.7,14.67,14.7,18600.0,14.67,14.7,14.67,14.7,18600.0
2009-06-08 14:50:00,14.7,14.71,14.66,14.66,27900.0,14.7,14.71,14.66,14.66,27900.0
2009-06-08 14:55:00,14.66,14.7,14.66,14.69,39600.0,14.66,14.7,14.66,14.69,39600.0
2009-06-08 15:00:00,14.69,14.74,14.69,14.72,53400.0,14.69,14.74,14.69,14.72,53400.0
2009-06-08 15:05:00,14.72,14.73,14.69,14.71,85800.0,14.72,14.73,14.69,14.71,85800.0
2009-06-08 15:10:00,14.71,14.72,14.7,14.7,44400.0,14.71,14.72,14.7,14.7,44400.0
2009-06-08 15:15:00,14.7,14.76,14.7,14.75,35400.0,14.7,14.76,14.7,14.75,35400.0
2009-06-08 15:20:00,14.75,14.81,14.75,14.77,124500.0,14.75,14.81,14.75,14.77,124500.0
2009-06-08 15:25:00,14.77,14.79,14.75,14.77,77400.0,14.77,14.79,14.75,14.77,77400.0
2009-06-08 15:30:00,14.77,14.85,14.77,14.82,153000.0,14.77,14.85,14.77,14.82,153000.0
2009-06-08 15:35:00,14.82,14.84,14.76,14.76,99300.0,14.82,14.84,14.76,14.76,99300.0
2009-06-08 15:40:00,14.76,14.76,14.73,14.73,99600.0,14.76,14.76,14.73,14.73,99600.0
2009-06-08 15:45:00,14.74,14.78,14.74,14.75,63000.0,14.74,14.78,14.74,14.75,63000.0
2009-06-08 15:50:00,14.75,14.8,14.75,14.78,133200.0,14.75,14.8,14.75,14.78,133200.0
2009-06-08 15:55:00,14.78,14.78,14.75,14.76,150900.0,14.78,14.78,14.75,14.76,150900.0
2009-06-09 09:30:00,14.86,14.9,14.8,14.83,47100.0,14.86,14.9,14.8,14.83,47100.0
2009-06-09 09:35:00,14.83,14.85,14.7,14.74,90300.0,14.83,14.85,14.7,14.74,90300.0
2009-06-09 09:40:00,14.74,14.76,14.69,14.72,72000.0,14.74,14.76,14.69,14.72,72000.0
2009-06-09 09:45:00,14.72,14.77,14.66,14.71,129600.0,14.72,14.77,14.66,14.71,129600.0
2009-06-09 09:50:00,14.72,14.73,14.67,14.69,130800.0,14.72,14.73,14.67,14.69,130800.0
2009-06-09 09:55:00,14.68,14.7,14.64,14.64,55200.0,14.68,14.7,14.64,14.64,55200.0
2009-06-09 10:00:00,14.65,14.66,14.58,14.59,111600.0,14.65,14.66,14.58,14.59,111600.0
2009-06-09 10:05:00,14.59,14.65,14.59,14.65,86400.0,14.59,14.65,14.59,14.65,86400.0
2009-06-09 10:10:00,14.64,14.66,14.61,14.61,69300.0,14.64,14.66,14.61,14.61,69300.0
2009-06-09 10:15:00,14.62,14.64,14.59,14.61,91200.0,14.62,14.64,14.59,14.61,91200.0
2009-06-09 10:20:00,14.61,14.61,14.55,14.6,168600.0,14.61,14.61,14.55,14.6,168600.0
2009-06-09 10:25:00,14.59,14.59,14.56,14.59,33300.0,14.59,14.59,14.56,14.59,33300.0
2009-06-09 10:30:00,14.59,14.59,14.56,14.58,99600.0,14.59,14.59,14.56,14.58,99600.0
2009-06-09 10:35:00,14.58,14.59,14.56,14.57,69600.0,14.58,14.59,14.56,14.57,69600.0
2009-06-09 10:40:00,14.58,14.62,14.58,14.58,105300.0,14.58,14.62,14.58,14.58,105300.0
2009-06-09 10:45:00,14.59,14.6,14.54,14.54,149700.0,14.59,14.6,14.54,14.54,149700.0
2009-06-09 10:50:00,14.54,14.59,14.53,14.57,91800.0,14.54,14.59,14.53,14.57,91800.0
2009-06-09 10:55:00,14.56,14.59,14.55,14.56,123900.0,14.56,14.59,14.55,14.56,123900.0
2009-06-09 11:00:00,14.56,14.57,14.54,14.55,117000.0,14.56,14.57,14.54,14.55,117000.0
2009-06-09 11:05:00,14.56,14.58,14.55,14.56,104100.0,14.56,14.58,14.55,14.56,104100.0
2009-06-09 11:10:00,14.56,14.58,14.54,14.56,61200.0,14.56,14.58,14.54,14.56,61200.0
2009-06-09 11:15:00,14.56,14.58,14.54,14.54,73500.0,14.56,14.58,14.54,14.54,73500.0
2009-06-09 11:20:00,14.54,14.54,14.51,14.52,69900.0,14.54,14.54,14.51,14.52,69900.0
2009-06-09 11:25:00,14.52,14.53,14.51,14.52,36900.0,14.52,14.53,14.51,14.52,36900.0
2009-06-09 11:30:00,14.52,14.53,14.52,14.52,33900.0,14.52,14.53,14.52,14.52,33900.0
2009-06-09 11:35:00,14.52,14.54,14.52,14.54,25200.0,14.52,14.54,14.52,14.54,25200.0
2009-06-09 11:40:00,14.54,14.55,14.53,14.54,74100.0,14.54,14.55,14.53,14.54,74100.0
2009-06-09 11:45:00,14.53,14.54,14.49,14.5,148800.0,14.53,14.54,14.49,14.5,148800.0
2009-06-09 11:50:00,14.5,14.53,14.5,14.52,39600.0,14.5,14.53,14.5,14.52,39600.0
2009-06-09 11:55:00,14.53,14.55,14.51,14.53,40200.0,14.53,14.55,14.51,14.53,40200.0
2009-06-09 12:00:00,14.53,14.54,14.52,14.54,45900.0,14.53,14.54,14.52,14.54,45900.0
2009-06-09 12:05:00,14.54,14.57,14.53,14.57,45000.0,14.54,14.57,14.53,14.57,45000.0
2009-06-09 12:10:00,14.56,14.57,14.55,14.55,16500.0,14.56,14.57,14.55,14.55,16500.0
2009-06-09 12:15:00,14.55,14.58,14.54,14.54,57000.0,14.55,14.58,14.54,14.54,57000.0
2009-06-09 12:20:00,14.54,14.58,14.54,14.56,134400.0,14.54,14.58,14.54,14.56,134400.0
2009-06-09 12:25:00,14.56,14.63,14.56,14.63,55800.0,14.56,14.63,14.56,14.63,55800.0
2009-06-09 12:30:00,14.63,14.65,14.63,14.65,22200.0,14.63,14.65,14.63,14.65,22200.0
2009-06-09 12:35:00,14.65,14.67,14.65,14.67,68100.0,14.65,14.67,14.65,14.67,68100.0
2009-06-09 12:40:00,14.67,14.67,14.64,14.64,41400.0,14.67,14.67,14.64,14.64,41400.0
2009-06-09 12:45:00,14.64,14.69,14.64,14.69,30300.0,14.64,14.69,14.64,14.69,30300.0
2009-06-09 12:50:00,14.68,14.68,14.67,14.67,24000.0,14.68,14.68,14.67,14.67,24000.0
2009-06-09 12:55:00,14.67,14.68,14.67,14.68,15600.0,14.67,14.68,14.67,14.68,15600.0
2009-06-09 13:00:00,14.68,14.73,14.68,14.73,39900.0,14.68,14.73,14.68,14.73,39900.0
2009-06-09 13:05:00,14.73,14.73,14.69,14.7,18300.0,14.73,14.73,14.69,14.7,18300.0
2009-06-09 13:10:00,14.7,14.7,14.67,14.67,28200.0,14.7,14.7,14.67,14.67,28200.0
2009-06-09 13:15:00,14.68,14.7,14.67,14.7,30300.0,14.68,14.7,14.67,14.7,30300.0
2009-06-09 13:20:00,14.7,14.71,14.69,14.71,21300.0,14.7,14.71,14.69,14.71,21300.0
2009-06-09 13:25:00,14.71,14.73,14.71,14.73,21900.0,14.71,14.73,14.71,14.73,21900.0
2009-06-09 13:30:00,14.73,14.74,14.69,14.7,39300.0,14.73,14.74,14.69,14.7,39300.0
2009-06-09 13:35:00,14.7,14.71,14.7,14.71,17100.0,14.7,14.71,14.7,14.71,17100.0
2009-06-09 13:40:00,14.72,14.73,14.72,14.73,26400.0,14.72,14.73,14.72,14.73,26400.0
2009-06-09 13:45:00,14.73,14.75,14.72,14.74,33600.0,14.73,14.75,14.72,14.74,33600.0
2009-06-09 13:50:00,14.74,14.75,14.73,14.75,13800.0,14.74,14.75,14.73,14.75,13800.0
2009-06-09 13:55:00,14.75,14.77,14.75,14.77,20700.0,14.75,14.77,14.75,14.77,20700.0
2009-06-09 14:00:00,14.77,14.77,14.75,14.75,21000.0,14.77,14.77,14.75,14.75,21000.0
2009-06-09 14:05:00,14.75,14.77,14.74,14.77,42000.0,14.75,14.77,14.74,14.77,42000.0
2009-06-09 14:10:00,14.77,14.77,14.76,14.77,15600.0,14.77,14.77,14.76,14.77,15600.0
2009-06-09 14:15:00,14.77,14.82,14.77,14.82,32100.0,14.77,14.82,14.77,14.82,32100.0
2009-06-09 14:20:00,14.82,14.82,14.76,14.77,29100.0,14.82,14.82,14.76,14.77,29100.0
2009-06-09 14:25:00,14.76,14.78,14.76,14.78,19800.0,14.76,14.78,14.76,14.78,19800.0
2009-06-09 14:30:00,14.78,14.81,14.78,14.79,52500.0,14.78,14.81,14.78,14.79,52500.0
2009-06-09 14:35:00,14.8,14.8,14.78,14.79,64200.0,14.8,14.8,14.78,14.79,64200.0
2009-06-09 14:40:00,14.79,14.82,14.77,14.77,66600.0,14.79,14.82,14.77,14.77,66600.0
2009-06-09 14:45:00,14.77,14.78,14.77,14.78,58500.0,14.77,14.78,14.77,14.78,58500.0
2009-06-09 14:50:00,14.78,14.78,14.76,14.77,29700.0,14.78,14.78,14.76,14.77,29700.0
2009-06-09 14:55:00,14.77,14.77,14.74,14.76,64800.0,14.77,14.77,14.74,14.76,64800.0
2009-06-09 15:00:00,14.76,14.78,14.74,14.74,58200.0,14.76,14.78,14.74,14.74,58200.0
2009-06-09 15:05:00,14.74,14.77,14.73,14.74,51000.0,14.74,14.77,14.73,14.74,51000.0
2009-06-09 15:10:00,14.75,14.75,14.72,14.74,44700.0,14.75,14.75,14.72,14.74,44700.0
2009-06-09 15:15:00,14.73,14.75,14.7,14.75,56400.0,14.73,14.75,14.7,14.75,56400.0
2009-06-09 15:20:00,14.75,14.75,14.71,14.73,48300.0,14.75,14.75,14.71,14.73,48300.0
2009-06-09 15:25:00,14.73,14.74,14.72,14.74,39600.0,14.73,14.74,14.72,14.74,39600.0
2009-06-09 15:30:00,14.74,14.75,14.72,14.74,57600.0,14.74,14.75,14.72,14.74,57600.0
2009-06-09 15:35:00,14.75,14.79,14.75,14.75,74400.0,14.75,14.79,14.75,14.75,74400.0
2009-06-09 15:40:00,14.75,14.77,14.74,14.76,64200.0,14.75,14.77,14.74,14.76,64200.0
2009-06-09 15:45:00,14.77,14.78,14.72,14.75,89100.0,14.77,14.78,14.72,14.75,89100.0
2009-06-09 15:50:00,14.75,14.81,14.75,14.78,208800.0,14.75,14.81,14.75,14.78,208800.0
2009-06-09 15:55:00,14.77,14.78,14.74,14.76,219600.0,14.77,14.78,14.74,14.76,219600.0
2009-06-10 09:30:00,14.81,14.85,14.76,14.76,99300.0,14.81,14.85,14.76,14.76,99300.0
2009-06-10 09:35:00,14.76,14.8,14.69,14.78,58800.0,14.76,14.8,14.69,14.78,58800.0
2009-06-10 09:40:00,14.8,14.81,14.75,14.77,45600.0,14.8,14.81,14.75,14.77,45600.0
2009-06-10 09:45:00,14.76,14.76,14.67,14.68,60300.0,14.76,14.76,14.67,14.68,60300.0
2009-06-10 09:50:00,14.68,14.71,14.68,14.68,33900.0,14.68,14.71,14.68,14.68,33900.0
2009-06-10 09:55:00,14.67,14.71,14.67,14.69,111600.0,14.67,14.71,14.67,14.69,111600.0
2009-06-10 10:00:00,14.67,14.67,14.57,14.58,72300.0,14.67,14.67,14.57,14.58,72300.0
2009-06-10 10:05:00,14.58,14.66,14.58,14.64,31500.0,14.58,14.66,14.58,14.64,31500.0
2009-06-10 10:10:00,14.65,14.7,14.65,14.67,175800.0,14.65,14.7,14.65,14.67,175800.0
2009-06-10 10:15:00,14.67,14.72,14.66,14.67,164400.0,14.67,14.72,14.66,14.67,164400.0
2009-06-10 10:20:00,14.67,14.71,14.66,14.7,88500.0,14.67,14.71,14.66,14.7,88500.0
2009-06-10 10:25:00,14.7,14.74,14.68,14.71,105600.0,14.7,14.74,14.68,14.71,105600.0
2009-06-10 10:30:00,14.71,14.72,14.66,14.7,63600.0,14.71,14.72,14.66,14.7,63600.0
2009-06-10 10:35:00,14.7,14.71,14.67,14.69,203700.0,14.7,14.71,14.67,14.69,203700.0
2009-06-10 10:40:00,14.68,14.7,14.67,14.69,159000.0,14.68,14.7,14.67,14.69,159000.0
2009-06-10 10:45:00,14.69,14.69,14.66,14.68,65400.0,14.69,14.69,14.66,14.68,65400.0
2009-06-10 10:50:00,14.69,14.7,14.67,14.69,198900.0,14.69,14.7,14.67,14.69,198900.0
2009-06-10 10:55:00,14.69,14.71,14.68,14.69,48900.0,14.69,14.71,14.68,14.69,48900.0
2009-06-10 11:00:00,14.69,14.75,14.67,14.75,28200.0,14.69,14.75,14.67,14.75,28200.0
2009-06-10 11:05:00,14.75,14.75,14.69,14.73,71700.0,14.75,14.75,14.69,14.73,71700.0
2009-06-10 11:10:00,14.72,14.73,14.7,14.72,132900.0,14.72,14.73,14.7,14.72,132900.0
2009-06-10 11:15:00,14.72,14.72,14.7,14.71,39600.0,14.72,14.72,14.7,14.71,39600.0
2009-06-10 11:20:00,14.71,14.74,14.71,14.72,35400.0,14.71,14.74,14.71,14.72,35400.0
2009-06-10 11:25:00,14.72,14.73,14.71,14.73,27600.0,14.72,14.73,14.71,14.73,27600.0
2009-06-10 11:30:00,14.73,14.74,14.73,14.74,15000.0,14.73,14.74,14.73,14.74,15000.0
2009-06-10 11:35:00,14.74,14.74,14.71,14.73,164400.0,14.74,14.74,14.71,14.73,164400.0
2009-06-10 11:40:00,14.72,14.73,14.7,14.73,139500.0,14.72,14.73,14.7,14.73,139500.0
2009-06-10 11:45:00,14.73,14.73,14.7,14.7,42300.0,14.73,14.73,14.7,14.7,42300.0
2009-06-10 11:50:00,14.69,14.7,14.69,14.7,16200.0,14.69,14.7,14.69,14.7,16200.0
2009-06-10 11:55:00,14.7,14.7,14.69,14.69,20400.0,14.7,14.7,14.69,14.69,20400.0
2009-06-10 12:00:00,14.69,14.7,14.68,14.7,29400.0,14.69,14.7,14.68,14.7,29400.0
2009-06-10 12:05:00,14.7,14.71,14.69,14.7,38400.0,14.7,14.71,14.69,14.7,38400.0
2009-06-10 12:10:00,14.7,14.7,14.68,14.69,57000.0,14.7,14.7,14.68,14.69,57000.0
2009-06-10 12:15:00,14.7,14.7,14.68,14.68,18900.0,14.7,14.7,14.68,14.68,18900.0
2009-06-10 12:20:00,14.68,14.7,14.65,14.66,53100.0,14.68,14.7,14.65,14.66,53100.0
2009-06-10 12:25:00,14.65,14.68,14.65,14.68,12900.0,14.65,14.68,14.65,14.68,12900.0
2009-06-10 12:30:00,14.67,14.67,14.64,14.66,23400.0,14.67,14.67,14.64,14.66,23400.0
2009-06-10 12:35:00,14.66,14.68,14.65,14.68,12900.0,14.66,14.68,14.65,14.68,12900.0
2009-06-10 12:40:00,14.68,14.68,14.66,14.66,72900.0,14.68,14.68,14.66,14.66,72900.0
2009-06-10 12:45:00,14.67,14.68,14.66,14.67,108600.0,14.67,14.68,14.66,14.67,108600.0
2009-06-10 12:50:00,14.67,14.69,14.67,14.68,33900.0,14.67,14.69,14.67,14.68,33900.0
2009-06-10 12:55:00,14.68,14.69,14.67,14.68,82500.0,14.68,14.69,14.67,14.68,82500.0
2009-06-10 13:00:00,14.67,14.68,14.64,14.64,21900.0,14.67,14.68,14.64,14.64,21900.0
2009-06-10 13:05:00,14.65,14.66,14.63,14.66,22800.0,14.65,14.66,14.63,14.66,22800.0
2009-06-10 13:10:00,14.66,14.66,14.61,14.61,34500.0,14.66,14.66,14.61,14.61,34500.0
2009-06-10 13:15:00,14.61,14.61,14.58,14.58,37200.0,14.61,14.61,14.58,14.58,37200.0
2009-06-10 13:20:00,14.58,14.6,14.58,14.6,20400.0,14.58,14.6,14.58,14.6,20400.0
2009-06-10 13:25:00,14.59,14.61,14.59,14.59,11700.0,14.59,14.61,14.59,14.59,11700.0
2009-06-10 13:30:00,14.6,14.61,14.57,14.58,14400.0,14.6,14.61,14.57,14.58,14400.0
2009-06-10 13:35:00,14.58,14.59,14.55,14.55,44400.0,14.58,14.59,14.55,14.55,44400.0
2009-06-10 13:40:00,14.55,14.55,14.54,14.54,21300.0,14.55,14.55,14.54,14.54,21300.0
2009-06-10 13:45:00,14.55,14.59,14.54,14.59,24600.0,14.55,14.59,14.54,14.59,24600.0
2009-06-10 13:50:00,14.59,14.62,14.58,14.59,21000.0,14.59,14.62,14.58,14.59,21000.0
2009-06-10 13:55:00,14.59,14.62,14.59,14.61,12000.0,14.59,14.62,14.59,14.61,12000.0
2009-06-10 14:00:00,14.62,14.63,14.58,14.63,41700.0,14.62,14.63,14.58,14.63,41700.0
2009-06-10 14:05:00,14.63,14.64,14.59,14.64,34500.0,14.63,14.64,14.59,14.64,34500.0
2009-06-10 14:10:00,14.64,14.68,14.64,14.66,22500.0,14.64,14.68,14.64,14.66,22500.0
2009-06-10 14:15:00,14.65,14.67,14.65,14.67,24000.0,14.65,14.67,14.65,14.67,24000.0
2009-06-10 14:20:00,14.67,14.68,14.66,14.67,18900.0,14.67,14.68,14.66,14.67,18900.0
2009-06-10 14:25:00,14.67,14.67,14.64,14.65,51600.0,14.67,14.67,14.64,14.65,51600.0
2009-06-10 14:30:00,14.65,14.65,14.62,14.63,26400.0,14.65,14.65,14.62,14.63,26400.0
2009-06-10 14:35:00,14.64,14.68,14.64,14.67,27000.0,14.64,14.68,14.64,14.67,27000.0
2009-06-10 14:40:00,14.67,14.69,14.66,14.68,19800.0,14.67,14.69,14.66,14.68,19800.0
2009-06-10 14:45:00,14.68,14.71,14.68,14.71,15600.0,14.68,14.71,14.68,14.71,15600.0
2009-06-10 14:50:00,14.71,14.75,14.7,14.73,47400.0,14.71,14.75,14.7,14.73,47400.0
2009-06-10 14:55:00,14.73,14.75,14.72,14.72,30000.0,14.73,14.75,14.72,14.72,30000.0
2009-06-10 15:00:00,14.72,14.72,14.69,14.7,34800.0,14.72,14.72,14.69,14.7,34800.0
2009-06-10 15:05:00,14.68,14.71,14.66,14.69,34200.0,14.68,14.71,14.66,14.69,34200.0
2009-06-10 15:10:00,14.7,14.71,14.68,14.69,38700.0,14.7,14.71,14.68,14.69,38700.0
2009-06-10 15:15:00,14.69,14.7,14.64,14.67,38100.0,14.69,14.7,14.64,14.67,38100.0
2009-06-10 15:20:00,14.67,14.7,14.67,14.67,27900.0,14.67,14.7,14.67,14.67,27900.0
2009-06-10 15:25:00,14.67,14.67,14.64,14.65,37800.0,14.67,14.67,14.64,14.65,37800.0
2009-06-10 15:30:00,14.66,14.72,14.66,14.7,46800.0,14.66,14.72,14.66,14.7,46800.0
2009-06-10 15:35:00,14.7,14.74,14.7,14.72,53400.0,14.7,14.74,14.7,14.72,53400.0
2009-06-10 15:40:00,14.72,14.75,14.71,14.75,56700.0,14.72,14.75,14.71,14.75,56700.0
2009-06-10 15:45:00,14.75,14.76,14.72,14.73,60300.0,14.75,14.76,14.72,14.73,60300.0
2009-06-10 15:50:00,14.73,14.73,14.68,14.72,54300.0,14.73,14.73,14.68,14.72,54300.0
2009-06-10 15:55:00,14.73,14.74,14.71,14.72,100500.0,14.73,14.74,14.71,14.72,100500.0
2009-06-11 09:30:00,14.94,14.94,14.64,14.64,49200.0,14.94,14.94,14.64,14.64,49200.0
2009-06-11 09:35:00,14.66,14.72,14.61,14.65,66900.0,14.66,14.72,14.61,14.65,66900.0
2009-06-11 09:40:00,14.65,14.75,14.64,14.73,61800.0,14.65,14.75,14.64,14.73,61800.0
2009-06-11 09:45:00,14.73,14.82,14.71,14.74,54600.0,14.73,14.82,14.71,14.74,54600.0
2009-06-11 09:50:00,14.73,14.74,14.68,14.69,25200.0,14.73,14.74,14.68,14.69,25200.0
2009-06-11 09:55:00,14.68,14.7,14.64,14.68,32400.0,14.68,14.7,14.64,14.68,32400.0
2009-06-11 10:00:00,14.67,14.68,14.62,14.65,37200.0,14.67,14.68,14.62,14.65,37200.0
2009-06-11 10:05:00,14.65,14.71,14.63,14.68,79800.0,14.65,14.71,14.63,14.68,79800.0
2009-06-11 10:10:00,14.68,14.72,14.67,14.72,74700.0,14.68,14.72,14.67,14.72,74700.0
2009-06-11 10:15:00,14.71,14.73,14.69,14.7,138000.0,14.71,14.73,14.69,14.7,138000.0
2009-06-11 10:20:00,14.7,14.72,14.67,14.69,118500.0,14.7,14.72,14.67,14.69,118500.0
2009-06-11 10:25:00,14.69,14.71,14.64,14.65,136200.0,14.69,14.71,14.64,14.65,136200.0
2009-06-11 10:30:00,14.66,14.68,14.61,14.61,62700.0,14.66,14.68,14.61,14.61,62700.0
2009-06-11 10:35:00,14.62,14.65,14.6,14.64,82200.0,14.62,14.65,14.6,14.64,82200.0
2009-06-11 10:40:00,14.64,14.68,14.64,14.67,91200.0,14.64,14.68,14.64,14.67,91200.0
2009-06-11 10:45:00,14.67,14.69,14.66,14.68,48000.0,14.67,14.69,14.66,14.68,48000.0
2009-06-11 10:50:00,14.68,14.71,14.68,14.7,36300.0,14.68,14.71,14.68,14.7,36300.0
2009-06-11 10:55:00,14.7,14.71,14.66,14.68,57000.0,14.7,14.71,14.66,14.68,57000.0
2009-06-11 11:00:00,14.66,14.67,14.65,14.66,35100.0,14.66,14.67,14.65,14.66,35100.0
2009-06-11 11:05:00,14.66,14.68,14.62,14.63,149400.0,14.66,14.68,14.62,14.63,149400.0
2009-06-11 11:10:00,14.62,14.62,14.56,14.57,48000.0,14.62,14.62,14.56,14.57,48000.0
2009-06-11 11:15:00,14.56,14.59,14.56,14.59,61200.0,14.56,14.59,14.56,14.59,61200.0
2009-06-11 11:20:00,14.59,14.61,14.57,14.58,124200.0,14.59,14.61,14.57,14.58,124200.0
2009-06-11 11:25:00,14.58,14.59,14.57,14.57,39900.0,14.58,14.59,14.57,14.57,39900.0
2009-06-11 11:30:00,14.57,14.58,14.56,14.57,63600.0,14.57,14.58,14.56,14.57,63600.0
2009-06-11 11:35:00,14.57,14.57,14.55,14.57,157500.0,14.57,14.57,14.55,14.57,157500.0
2009-06-11 11:40:00,14.56,14.58,14.54,14.55,235800.0,14.56,14.58,14.54,14.55,235800.0
2009-06-11 11:45:00,14.55,14.57,14.54,14.57,30900.0,14.55,14.57,14.54,14.57,30900.0
2009-06-11 11:50:00,14.57,14.57,14.55,14.56,29400.0,14.57,14.57,14.55,14.56,29400.0
2009-06-11 11:55:00,14.56,14.57,14.53,14.53,18600.0,14.56,14.57,14.53,14.53,18600.0
2009-06-11 12:00:00,14.53,14.54,14.51,14.54,32400.0,14.53,14.54,14.51,14.54,32400.0
2009-06-11 12:05:00,14.53,14.54,14.49,14.51,167400.0,14.53,14.54,14.49,14.51,167400.0
2009-06-11 12:10:00,14.51,14.52,14.5,14.5,85500.0,14.51,14.52,14.5,14.5,85500.0
2009-06-11 12:15:00,14.5,14.51,14.48,14.48,13200.0,14.5,14.51,14.48,14.48,13200.0
2009-06-11 12:20:00,14.49,14.51,14.48,14.5,47100.0,14.49,14.51,14.48,14.5,47100.0
2009-06-11 12:25:00,14.5,14.51,14.49,14.51,27300.0,14.5,14.51,14.49,14.51,27300.0
2009-06-11 12:30:00,14.5,14.53,14.5,14.53,15300.0,14.5,14.53,14.5,14.53,15300.0
2009-06-11 12:35:00,14.54,14.55,14.52,14.54,69900.0,14.54,14.55,14.52,14.54,69900.0
2009-06-11 12:40:00,14.54,14.55,14.53,14.55,34200.0,14.54,14.55,14.53,14.55,34200.0
2009-06-11 12:45:00,14.55,14.55,14.54,14.55,10800.0,14.55,14.55,14.54,14.55,10800.0
2009-06-11 12:50:00,14.55,14.56,14.53,14.54,36300.0,14.55,14.56,14.53,14.54,36300.0
2009-06-11 12:55:00,14.55,14.58,14.55,14.57,13200.0,14.55,14.58,14.55,14.57,13200.0
2009-06-11 13:00:00,14.58,14.64,14.54,14.54,86700.0,14.58,14.64,14.54,14.54,86700.0
2009-06-11 13:05:00,14.54,14.55,14.5,14.51,33600.0,14.54,14.55,14.5,14.51,33600.0
2009-06-11 13:10:00,14.51,14.55,14.51,14.53,15900.0,14.51,14.55,14.51,14.53,15900.0
2009-06-11 13:15:00,14.53,14.56,14.53,14.56,24900.0,14.53,14.56,14.53,14.56,24900.0
2009-06-11 13:20:00,14.56,14.57,14.54,14.57,111600.0,14.56,14.57,14.54,14.57,111600.0
2009-06-11 13:25:00,14.58,14.61,14.57,14.61,18600.0,14.58,14.61,14.57,14.61,18600.0
2009-06-11 13:30:00,14.61,14.62,14.6,14.61,33900.0,14.61,14.62,14.6,14.61,33900.0
2009-06-11 13:35:00,14.62,14.62,14.58,14.6,112200.0,14.62,14.62,14.58,14.6,112200.0
2009-06-11 13:40:00,14.6,14.6,14.57,14.6,171300.0,14.6,14.6,14.57,14.6,171300.0
2009-06-11 13:45:00,14.6,14.6,14.58,14.59,90000.0,14.6,14.6,14.58,14.59,90000.0
2009-06-11 13:50:00,14.59,14.59,14.54,14.56,82200.0,14.59,14.59,14.54,14.56,82200.0
2009-06-11 13:55:00,14.57,14.58,14.55,14.56,46800.0,14.57,14.58,14.55,14.56,46800.0
2009-06-11 14:00:00,14.56,14.57,14.54,14.55,24900.0,14.56,14.57,14.54,14.55,24900.0
2009-06-11 14:05:00,14.55,14.57,14.53,14.53,37800.0,14.55,14.57,14.53,14.53,37800.0
2009-06-11 14:10:00,14.53,14.54,14.52,14.53,28500.0,14.53,14.54,14.52,14.53,28500.0
2009-06-11 14:15:00,14.53,14.55,14.52,14.55,87000.0,14.53,14.55,14.52,14.55,87000.0
2009-06-11 14:20:00,14.55,14.55,14.52,14.52,33300.0,14.55,14.55,14.52,14.52,33300.0
2009-06-11 14:25:00,14.53,14.53,14.52,14.52,20100.0,14.53,14.53,14.52,14.52,20100.0
2009-06-11 14:30:00,14.53,14.53,14.5,14.51,32700.0,14.53,14.53,14.5,14.51,32700.0
2009-06-11 14:35:00,14.51,14.52,14.5,14.5,30900.0,14.51,14.52,14.5,14.5,30900.0
2009-06-11 14:40:00,14.5,14.52,14.5,14.51,25200.0,14.5,14.52,14.5,14.51,25200.0
2009-06-11 14:45:00,14.52,14.52,14.51,14.51,26400.0,14.52,14.52,14.51,14.51,26400.0
2009-06-11 14:50:00,14.51,14.53,14.51,14.53,14700.0,14.51,14.53,14.51,14.53,14700.0
2009-06-11 14:55:00,14.53,14.55,14.52,14.53,25500.0,14.53,14.55,14.52,14.53,25500.0
2009-06-11 15:00:00,14.53,14.53,14.5,14.52,71700.0,14.53,14.53,14.5,14.52,71700.0
2009-06-11 15:05:00,14.52,14.52,14.5,14.51,89700.0,14.52,14.52,14.5,14.51,89700.0
2009-06-11 15:10:00,14.51,14.52,14.49,14.52,37500.0,14.51,14.52,14.49,14.52,37500.0
2009-06-11 15:15:00,14.52,14.54,14.51,14.51,36900.0,14.52,14.54,14.51,14.51,36900.0
2009-06-11 15:20:00,14.51,14.54,14.5,14.54,36900.0,14.51,14.54,14.5,14.54,36900.0
2009-06-11 15:25:00,14.54,14.54,14.52,14.52,41100.0,14.54,14.54,14.52,14.52,41100.0
2009-06-11 15:30:00,14.51,14.52,14.5,14.51,63900.0,14.51,14.52,14.5,14.51,63900.0
2009-06-11 15:35:00,14.51,14.53,14.5,14.52,66300.0,14.51,14.53,14.5,14.52,66300.0
2009-06-11 15:40:00,14.51,14.52,14.5,14.51,72600.0,14.51,14.52,14.5,14.51,72600.0
2009-06-11 15:45:00,14.51,14.54,14.5,14.53,54000.0,14.51,14.54,14.5,14.53,54000.0
2009-06-11 15:50:00,14.53,14.57,14.5,14.5,106200.0,14.53,14.57,14.5,14.5,106200.0
2009-06-11 15:55:00,14.51,14.52,14.47,14.48,100200.0,14.51,14.52,14.47,14.48,100200.0
2009-06-12 09:30:00,14.46,14.57,14.45,14.52,46500.0,14.46,14.57,14.45,14.52,46500.0
2009-06-12 09:35:00,14.53,14.56,14.46,14.48,39900.0,14.53,14.56,14.46,14.48,39900.0
2009-06-12 09:40:00,14.47,14.47,14.38,14.4,148800.0,14.47,14.47,14.38,14.4,148800.0
2009-06-12 09:45:00,14.41,14.44,14.38,14.38,155100.0,14.41,14.44,14.38,14.38,155100.0
2009-06-12 09:50:00,14.38,14.39,14.34,14.38,110700.0,14.38,14.39,14.34,14.38,110700.0
2009-06-12 09:55:00,14.37,14.38,14.36,14.36,64800.0,14.37,14.38,14.36,14.36,64800.0
2009-06-12 10:00:00,14.36,14.37,14.27,14.28,89100.0,14.36,14.37,14.27,14.28,89100.0
2009-06-12 10:05:00,14.3,14.3,14.26,14.26,61800.0,14.3,14.3,14.26,14.26,61800.0
2009-06-12 10:10:00,14.25,14.34,14.24,14.32,38400.0,14.25,14.34,14.24,14.32,38400.0
2009-06-12 10:15:00,14.32,14.34,14.31,14.32,93600.0,14.32,14.34,14.31,14.32,93600.0
2009-06-12 10:20:00,14.31,14.33,14.25,14.25,25500.0,14.31,14.33,14.25,14.25,25500.0
2009-06-12 10:25:00,14.25,14.25,14.21,14.23,28800.0,14.25,14.25,14.21,14.23,28800.0
2009-06-12 10:30:00,14.22,14.24,14.2,14.2,35100.0,14.22,14.24,14.2,14.2,35100.0
2009-06-12 10:35:00,14.22,14.28,14.21,14.25,81600.0,14.22,14.28,14.21,14.25,81600.0
2009-06-12 10:40:00,14.25,14.28,14.25,14.27,105900.0,14.25,14.28,14.25,14.27,105900.0
2009-06-12 10:45:00,14.28,14.3,14.24,14.29,54000.0,14.28,14.3,14.24,14.29,54000.0
2009-06-12 10:50:00,14.28,14.3,14.28,14.28,41400.0,14.28,14.3,14.28,14.28,41400.0
2009-06-12 10:55:00,14.28,14.29,14.28,14.28,30600.0,14.28,14.29,14.28,14.28,30600.0
2009-06-12 11:00:00,14.27,14.27,14.24,14.24,21900.0,14.27,14.27,14.24,14.24,21900.0
2009-06-12 11:05:00,14.25,14.25,14.23,14.25,26400.0,14.25,14.25,14.23,14.25,26400.0
2009-06-12 11:10:00,14.25,14.26,14.22,14.23,56700.0,14.25,14.26,14.22,14.23,56700.0
2009-06-12 11:15:00,14.23,14.23,14.2,14.21,26100.0,14.23,14.23,14.2,14.21,26100.0
2009-06-12 11:20:00,14.21,14.22,14.2,14.22,58800.0,14.21,14.22,14.2,14.22,58800.0
2009-06-12 11:25:00,14.21,14.23,14.19,14.23,46500.0,14.21,14.23,14.19,14.23,46500.0
2009-06-12 11:30:00,14.23,14.23,14.2,14.22,52800.0,14.23,14.23,14.2,14.22,52800.0
2009-06-12 11:35:00,14.22,14.24,14.22,14.24,30300.0,14.22,14.24,14.22,14.24,30300.0
2009-06-12 11:40:00,14.23,14.25,14.21,14.23,39300.0,14.23,14.25,14.21,14.23,39300.0
2009-06-12 11:45:00,14.24,14.26,14.22,14.25,26100.0,14.24,14.26,14.22,14.25,26100.0
2009-06-12 11:50:00,14.25,14.25,14.22,14.22,21600.0,14.25,14.25,14.22,14.22,21600.0
2009-06-12 11:55:00,14.22,14.23,14.22,14.23,16500.0,14.22,14.23,14.22,14.23,16500.0
2009-06-12 12:00:00,14.23,14.24,14.23,14.24,5100.0,14.23,14.24,14.23,14.24,5100.0
2009-06-12 12:05:00,14.23,14.24,14.23,14.24,10500.0,14.23,14.24,14.23,14.24,10500.0
2009-06-12 12:10:00,14.24,14.24,14.2,14.21,24900.0,14.24,14.24,14.2,14.21,24900.0
2009-06-12 12:15:00,14.22,14.23,14.22,14.22,10200.0,14.22,14.23,14.22,14.22,10200.0
2009-06-12 12:20:00,14.22,14.23,14.2,14.22,13200.0,14.22,14.23,14.2,14.22,13200.0
2009-06-12 12:25:00,14.23,14.27,14.23,14.27,33300.0,14.23,14.27,14.23,14.27,33300.0
2009-06-12 12:30:00,14.27,14.27,14.19,14.21,34200.0,14.27,14.27,14.19,14.21,34200.0
2009-06-12 12:35:00,14.21,14.23,14.2,14.21,12600.0,14.21,14.23,14.2,14.21,12600.0
2009-06-12 12:40:00,14.22,14.23,14.21,14.22,4200.0,14.22,14.23,14.21,14.22,4200.0
2009-06-12 12:45:00,14.23,14.25,14.22,14.23,5700.0,14.23,14.25,14.22,14.23,5700.0
2009-06-12 12:50:00,14.22,14.23,14.21,14.23,6000.0,14.22,14.23,14.21,14.23,6000.0
2009-06-12 12:55:00,14.24,14.25,14.21,14.24,25800.0,14.24,14.25,14.21,14.24,25800.0
2009-06-12 13:00:00,14.24,14.25,14.22,14.25,10800.0,14.24,14.25,14.22,14.25,10800.0
2009-06-12 13:05:00,14.25,14.25,14.23,14.24,13500.0,14.25,14.25,14.23,14.24,13500.0
2009-06-12 13:10:00,14.24,14.26,14.24,14.25,69000.0,14.24,14.26,14.24,14.25,69000.0
2009-06-12 13:15:00,14.25,14.26,14.23,14.26,8400.0,14.25,14.26,14.23,14.26,8400.0
2009-06-12 13:20:00,14.26,14.27,14.25,14.25,50700.0,14.26,14.27,14.25,14.25,50700.0
2009-06-12 13:25:00,14.25,14.25,14.24,14.25,17100.0,14.25,14.25,14.24,14.25,17100.0
2009-06-12 13:30:00,14.24,14.25,14.24,14.25,21600.0,14.24,14.25,14.24,14.25,21600.0
2009-06-12 13:35:00,14.25,14.27,14.25,14.27,6600.0,14.25,14.27,14.25,14.27,6600.0
2009-06-12 13:40:00,14.27,14.27,14.26,14.27,19800.0,14.27,14.27,14.26,14.27,19800.0
2009-06-12 13:45:00,14.27,14.28,14.27,14.27,22800.0,14.27,14.28,14.27,14.27,22800.0
2009-06-12 13:50:00,14.27,14.3,14.27,14.28,30900.0,14.27,14.3,14.27,14.28,30900.0
2009-06-12 13:55:00,14.28,14.29,14.26,14.26,43800.0,14.28,14.29,14.26,14.26,43800.0
2009-06-12 14:00:00,14.26,14.28,14.24,14.24,42000.0,14.26,14.28,14.24,14.24,42000.0
2009-06-12 14:05:00,14.25,14.26,14.23,14.25,57900.0,14.25,14.26,14.23,14.25,57900.0
2009-06-12 14:10:00,14.25,14.27,14.25,14.25,26400.0,14.25,14.27,14.25,14.25,26400.0
2009-06-12 14:15:00,14.26,14.28,14.26,14.27,63300.0,14.26,14.28,14.26,14.27,63300.0
2009-06-12 14:20:00,14.27,14.27,14.26,14.27,29100.0,14.27,14.27,14.26,14.27,29100.0
2009-06-12 14:25:00,14.27,14.28,14.24,14.27,43200.0,14.27,14.28,14.24,14.27,43200.0
2009-06-12 14:30:00,14.26,14.28,14.26,14.27,37800.0,14.26,14.28,14.26,14.27,37800.0
2009-06-12 14:35:00,14.28,14.28,14.26,14.28,33300.0,14.28,14.28,14.26,14.28,33300.0
2009-06-12 14:40:00,14.29,14.35,14.28,14.34,108900.0,14.29,14.35,14.28,14.34,108900.0
2009-06-12 14:45:00,14.35,14.37,14.34,14.36,41400.0,14.35,14.37,14.34,14.36,41400.0
2009-06-12 14:50:00,14.35,14.4,14.35,14.39,95700.0,14.35,14.4,14.35,14.39,95700.0
2009-06-12 14:55:00,14.4,14.4,14.38,14.38,19200.0,14.4,14.4,14.38,14.38,19200.0
2009-06-12 15:00:00,14.38,14.39,14.37,14.39,40500.0,14.38,14.39,14.37,14.39,40500.0
2009-06-12 15:05:00,14.39,14.41,14.39,14.4,26700.0,14.39,14.41,14.39,14.4,26700.0
2009-06-12 15:10:00,14.4,14.41,14.39,14.4,26100.0,14.4,14.41,14.39,14.4,26100.0
2009-06-12 15:15:00,14.41,14.45,14.4,14.45,34500.0,14.41,14.45,14.4,14.45,34500.0
2009-06-12 15:20:00,14.44,14.45,14.43,14.44,24900.0,14.44,14.45,14.43,14.44,24900.0
2009-06-12 15:25:00,14.44,14.48,14.44,14.47,24900.0,14.44,14.48,14.44,14.47,24900.0
2009-06-12 15:30:00,14.47,14.49,14.46,14.48,25500.0,14.47,14.49,14.46,14.48,25500.0
2009-06-12 15:35:00,14.47,14.47,14.41,14.41,42300.0,14.47,14.47,14.41,14.41,42300.0
2009-06-12 15:40:00,14.41,14.46,14.41,14.45,24900.0,14.41,14.46,14.41,14.45,24900.0
2009-06-12 15:45:00,14.46,14.46,14.43,14.46,46500.0,14.46,14.46,14.43,14.46,46500.0
2009-06-12 15:50:00,14.46,14.48,14.43,14.44,62400.0,14.46,14.48,14.43,14.44,62400.0
2009-06-12 15:55:00,14.44,14.45,14.42,14.43,158400.0,14.44,14.45,14.42,14.43,158400.0
2009-06-15 09:30:00,14.39,14.42,14.12,14.18,84300.0,14.39,14.42,14.12,14.18,84300.0
2009-06-15 09:35:00,14.2,14.36,14.2,14.26,46500.0,14.2,14.36,14.2,14.26,46500.0
2009-06-15 09:40:00,14.26,14.28,14.2,14.2,31500.0,14.26,14.28,14.2,14.2,31500.0
2009-06-15 09:45:00,14.21,14.21,14.14,14.15,45900.0,14.21,14.21,14.14,14.15,45900.0
2009-06-15 09:50:00,14.15,14.16,14.09,14.14,44100.0,14.15,14.16,14.09,14.14,44100.0
2009-06-15 09:55:00,14.14,14.15,14.12,14.14,62700.0,14.14,14.15,14.12,14.14,62700.0
2009-06-15 10:00:00,14.15,14.17,14.13,14.16,33600.0,14.15,14.17,14.13,14.16,33600.0
2009-06-15 10:05:00,14.16,14.17,14.14,14.15,68100.0,14.16,14.17,14.14,14.15,68100.0
2009-06-15 10:10:00,14.15,14.17,14.14,14.16,42900.0,14.15,14.17,14.14,14.16,42900.0
2009-06-15 10:15:00,14.16,14.16,14.12,14.14,135000.0,14.16,14.16,14.12,14.14,135000.0
2009-06-15 10:20:00,14.14,14.17,14.13,14.16,41100.0,14.14,14.17,14.13,14.16,41100.0
2009-06-15 10:25:00,14.16,14.16,14.14,14.15,18900.0,14.16,14.16,14.14,14.15,18900.0
2009-06-15 10:30:00,14.16,14.16,14.12,14.13,79800.0,14.16,14.16,14.12,14.13,79800.0
2009-06-15 10:35:00,14.13,14.13,14.08,14.1,79200.0,14.13,14.13,14.08,14.1,79200.0
2009-06-15 10:40:00,14.1,14.13,14.09,14.13,45600.0,14.1,14.13,14.09,14.13,45600.0
2009-06-15 10:45:00,14.12,14.17,14.12,14.17,24000.0,14.12,14.17,14.12,14.17,24000.0
2009-06-15 10:50:00,14.16,14.18,14.16,14.17,111600.0,14.16,14.18,14.16,14.17,111600.0
2009-06-15 10:55:00,14.16,14.17,14.14,14.15,17100.0,14.16,14.17,14.14,14.15,17100.0
2009-06-15 11:00:00,14.16,14.17,14.12,14.14,21000.0,14.16,14.17,14.12,14.14,21000.0
2009-06-15 11:05:00,14.12,14.16,14.12,14.16,13500.0,14.12,14.16,14.12,14.16,13500.0
2009-06-15 11:10:00,14.15,14.17,14.15,14.17,18300.0,14.15,14.17,14.15,14.17,18300.0
2009-06-15 11:15:00,14.16,14.19,14.13,14.15,41400.0,14.16,14.19,14.13,14.15,41400.0
2009-06-15 11:20:00,14.16,14.16,14.12,14.14,36900.0,14.16,14.16,14.12,14.14,36900.0
2009-06-15 11:25:00,14.14,14.18,14.14,14.16,15600.0,14.14,14.18,14.14,14.16,15600.0
2009-06-15 11:30:00,14.16,14.16,14.12,14.13,65700.0,14.16,14.16,14.12,14.13,65700.0
2009-06-15 11:35:00,14.13,14.16,14.12,14.16,20100.0,14.13,14.16,14.12,14.16,20100.0
2009-06-15 11:40:00,14.17,14.18,14.16,14.17,17100.0,14.17,14.18,14.16,14.17,17100.0
2009-06-15 11:45:00,14.17,14.18,14.16,14.17,31800.0,14.17,14.18,14.16,14.17,31800.0
2009-06-15 11:50:00,14.17,14.19,14.16,14.18,41100.0,14.17,14.19,14.16,14.18,41100.0
2009-06-15 11:55:00,14.19,14.2,14.18,14.19,12300.0,14.19,14.2,14.18,14.19,12300.0
2009-06-15 12:00:00,14.19,14.21,14.19,14.19,38400.0,14.19,14.21,14.19,14.19,38400.0
2009-06-15 12:05:00,14.19,14.2,14.18,14.2,43800.0,14.19,14.2,14.18,14.2,43800.0
2009-06-15 12:10:00,14.2,14.2,14.18,14.2,30600.0,14.2,14.2,14.18,14.2,30600.0
2009-06-15 12:15:00,14.2,14.2,14.2,14.2,18300.0,14.2,14.2,14.2,14.2,18300.0
2009-06-15 12:20:00,14.2,14.2,14.19,14.19,22800.0,14.2,14.2,14.19,14.19,22800.0
2009-06-15 12:25:00,14.2,14.21,14.19,14.19,24000.0,14.2,14.21,14.19,14.19,24000.0
2009-06-15 12:30:00,14.19,14.21,14.19,14.21,12300.0,14.19,14.21,14.19,14.21,12300.0
2009-06-15 12:35:00,14.2,14.23,14.2,14.21,54900.0,14.2,14.23,14.2,14.21,54900.0
2009-06-15 12:40:00,14.21,14.24,14.21,14.22,24000.0,14.21,14.24,14.21,14.22,24000.0
2009-06-15 12:45:00,14.22,14.23,14.18,14.19,52500.0,14.22,14.23,14.18,14.19,52500.0
2009-06-15 12:50:00,14.19,14.21,14.18,14.19,23100.0,14.19,14.21,14.18,14.19,23100.0
2009-06-15 12:55:00,14.19,14.2,14.18,14.2,13800.0,14.19,14.2,14.18,14.2,13800.0
2009-06-15 13:00:00,14.19,14.2,14.18,14.19,21300.0,14.19,14.2,14.18,14.19,21300.0
2009-06-15 13:05:00,14.19,14.2,14.19,14.2,27300.0,14.19,14.2,14.19,14.2,27300.0
2009-06-15 13:10:00,14.2,14.21,14.19,14.19,29100.0,14.2,14.21,14.19,14.19,29100.0
2009-06-15 13:15:00,14.2,14.2,14.15,14.15,53700.0,14.2,14.2,14.15,14.15,53700.0
2009-06-15 13:20:00,14.16,14.17,14.15,14.16,37200.0,14.16,14.17,14.15,14.16,37200.0
2009-06-15 13:25:00,14.17,14.17,14.14,14.14,29100.0,14.17,14.17,14.14,14.14,29100.0
2009-06-15 13:30:00,14.15,14.15,14.11,14.13,21000.0,14.15,14.15,14.11,14.13,21000.0
2009-06-15 13:35:00,14.13,14.16,14.12,14.15,15300.0,14.13,14.16,14.12,14.15,15300.0
2009-06-15 13:40:00,14.15,14.16,14.15,14.15,12300.0,14.15,14.16,14.15,14.15,12300.0
2009-06-15 13:45:00,14.15,14.17,14.15,14.15,38700.0,14.15,14.17,14.15,14.15,38700.0
2009-06-15 13:50:00,14.15,14.15,14.1,14.1,83400.0,14.15,14.15,14.1,14.1,83400.0
2009-06-15 13:55:00,14.11,14.12,14.1,14.1,36600.0,14.11,14.12,14.1,14.1,36600.0
2009-06-15 14:00:00,14.11,14.14,14.09,14.14,38100.0,14.11,14.14,14.09,14.14,38100.0
2009-06-15 14:05:00,14.14,14.14,14.12,14.12,24300.0,14.14,14.14,14.12,14.12,24300.0
2009-06-15 14:10:00,14.12,14.12,14.11,14.12,21900.0,14.12,14.12,14.11,14.12,21900.0
2009-06-15 14:15:00,14.12,14.13,14.1,14.13,35700.0,14.12,14.13,14.1,14.13,35700.0
2009-06-15 14:20:00,14.12,14.13,14.12,14.12,21300.0,14.12,14.13,14.12,14.12,21300.0
2009-06-15 14:25:00,14.12,14.14,14.11,14.12,28200.0,14.12,14.14,14.11,14.12,28200.0
2009-06-15 14:30:00,14.13,14.13,14.09,14.11,58200.0,14.13,14.13,14.09,14.11,58200.0
2009-06-15 14:35:00,14.11,14.13,14.11,14.12,44100.0,14.11,14.13,14.11,14.12,44100.0
2009-06-15 14:40:00,14.12,14.13,14.1,14.1,61500.0,14.12,14.13,14.1,14.1,61500.0
2009-06-15 14:45:00,14.1,14.1,14.09,14.1,81600.0,14.1,14.1,14.09,14.1,81600.0
2009-06-15 14:50:00,14.1,14.1,14.05,14.07,133500.0,14.1,14.1,14.05,14.07,133500.0
2009-06-15 14:55:00,14.07,14.07,14.06,14.07,126000.0,14.07,14.07,14.06,14.07,126000.0
2009-06-15 15:00:00,14.07,14.08,14.06,14.07,101700.0,14.07,14.08,14.06,14.07,101700.0
2009-06-15 15:05:00,14.07,14.1,14.07,14.09,56700.0,14.07,14.1,14.07,14.09,56700.0
2009-06-15 15:10:00,14.09,14.12,14.09,14.12,53700.0,14.09,14.12,14.09,14.12,53700.0
2009-06-15 15:15:00,14.12,14.15,14.12,14.12,90000.0,14.12,14.15,14.12,14.12,90000.0
2009-06-15 15:20:00,14.12,14.16,14.12,14.15,61800.0,14.12,14.16,14.12,14.15,61800.0
2009-06-15 15:25:00,14.15,14.16,14.13,14.15,62400.0,14.15,14.16,14.13,14.15,62400.0
2009-06-15 15:30:00,14.15,14.16,14.14,14.15,59700.0,14.15,14.16,14.14,14.15,59700.0
2009-06-15 15:35:00,14.15,14.17,14.13,14.14,138600.0,14.15,14.17,14.13,14.14,138600.0
2009-06-15 15:40:00,14.14,14.15,14.11,14.15,103800.0,14.14,14.15,14.11,14.15,103800.0
2009-06-15 15:45:00,14.15,14.16,14.12,14.14,135600.0,14.15,14.16,14.12,14.14,135600.0
2009-06-15 15:50:00,14.14,14.21,14.13,14.14,170700.0,14.14,14.21,14.13,14.14,170700.0
2009-06-15 15:55:00,14.14,14.14,14.11,14.12,282900.0,14.14,14.14,14.11,14.12,282900.0
2009-06-16 09:30:00,14.05,14.18,14.05,14.07,65100.0,14.05,14.18,14.05,14.07,65100.0
2009-06-16 09:35:00,14.06,14.17,14.06,14.12,84300.0,14.06,14.17,14.06,14.12,84300.0
2009-06-16 09:40:00,14.11,14.11,14.0,14.05,114900.0,14.11,14.11,14.0,14.05,114900.0
2009-06-16 09:45:00,14.05,14.08,14.05,14.06,52500.0,14.05,14.08,14.05,14.06,52500.0
2009-06-16 09:50:00,14.06,14.07,14.02,14.02,65100.0,14.06,14.07,14.02,14.02,65100.0
2009-06-16 09:55:00,14.03,14.06,13.99,14.03,72900.0,14.03,14.06,13.99,14.03,72900.0
2009-06-16 10:00:00,14.02,14.05,13.99,14.04,59400.0,14.02,14.05,13.99,14.04,59400.0
2009-06-16 10:05:00,14.04,14.05,13.98,14.0,37500.0,14.04,14.05,13.98,14.0,37500.0
2009-06-16 10:10:00,14.0,14.04,13.99,14.02,48000.0,14.0,14.04,13.99,14.02,48000.0
2009-06-16 10:15:00,14.02,14.03,13.98,13.99,44700.0,14.02,14.03,13.98,13.99,44700.0
2009-06-16 10:20:00,13.98,13.99,13.96,13.97,53400.0,13.98,13.99,13.96,13.97,53400.0
2009-06-16 10:25:00,13.97,13.98,13.96,13.96,20400.0,13.97,13.98,13.96,13.96,20400.0
2009-06-16 10:30:00,13.96,13.97,13.94,13.94,49500.0,13.96,13.97,13.94,13.94,49500.0
2009-06-16 10:35:00,13.94,13.94,13.9,13.92,75000.0,13.94,13.94,13.9,13.92,75000.0
2009-06-16 10:40:00,13.92,13.97,13.92,13.97,45900.0,13.92,13.97,13.92,13.97,45900.0
2009-06-16 10:45:00,13.97,14.01,13.97,14.01,41400.0,13.97,14.01,13.97,14.01,41400.0
2009-06-16 10:50:00,14.01,14.03,14.01,14.03,71700.0,14.01,14.03,14.01,14.03,71700.0
2009-06-16 10:55:00,14.02,14.02,14.0,14.01,88800.0,14.02,14.02,14.0,14.01,88800.0
2009-06-16 11:00:00,14.01,14.07,14.01,14.03,90300.0,14.01,14.07,14.01,14.03,90300.0
2009-06-16 11:05:00,14.03,14.04,14.02,14.03,31200.0,14.03,14.04,14.02,14.03,31200.0
2009-06-16 11:10:00,14.03,14.04,14.0,14.02,34200.0,14.03,14.04,14.0,14.02,34200.0
2009-06-16 11:15:00,14.02,14.05,14.02,14.03,34200.0,14.02,14.05,14.02,14.03,34200.0
2009-06-16 11:20:00,14.03,14.05,14.03,14.04,27900.0,14.03,14.05,14.03,14.04,27900.0
2009-06-16 11:25:00,14.03,14.04,14.0,14.02,29700.0,14.03,14.04,14.0,14.02,29700.0
2009-06-16 11:30:00,14.02,14.02,13.98,13.98,76500.0,14.02,14.02,13.98,13.98,76500.0
2009-06-16 11:35:00,13.98,13.99,13.96,13.96,39600.0,13.98,13.99,13.96,13.96,39600.0
2009-06-16 11:40:00,13.96,13.96,13.95,13.95,22200.0,13.96,13.96,13.95,13.95,22200.0
2009-06-16 11:45:00,13.95,13.95,13.91,13.91,30300.0,13.95,13.95,13.91,13.91,30300.0
2009-06-16 11:50:00,13.91,13.93,13.91,13.93,27600.0,13.91,13.93,13.91,13.93,27600.0
2009-06-16 11:55:00,13.93,13.97,13.93,13.94,37800.0,13.93,13.97,13.93,13.94,37800.0
2009-06-16 12:00:00,13.94,13.94,13.9,13.91,46200.0,13.94,13.94,13.9,13.91,46200.0
2009-06-16 12:05:00,13.9,13.91,13.89,13.89,38700.0,13.9,13.91,13.89,13.89,38700.0
2009-06-16 12:10:00,13.9,13.92,13.89,13.91,27600.0,13.9,13.92,13.89,13.91,27600.0
2009-06-16 12:15:00,13.91,13.91,13.88,13.89,21000.0,13.91,13.91,13.88,13.89,21000.0
2009-06-16 12:20:00,13.88,13.88,13.85,13.85,75300.0,13.88,13.88,13.85,13.85,75300.0
2009-06-16 12:25:00,13.85,13.9,13.85,13.89,19500.0,13.85,13.9,13.85,13.89,19500.0
2009-06-16 12:30:00,13.9,13.91,13.84,13.85,23700.0,13.9,13.91,13.84,13.85,23700.0
2009-06-16 12:35:00,13.85,13.85,13.82,13.83,41100.0,13.85,13.85,13.82,13.83,41100.0
2009-06-16 12:40:00,13.82,13.82,13.77,13.78,68400.0,13.82,13.82,13.77,13.78,68400.0
2009-06-16 12:45:00,13.79,13.79,13.73,13.76,61800.0,13.79,13.79,13.73,13.76,61800.0
2009-06-16 12:50:00,13.77,13.79,13.75,13.79,23700.0,13.77,13.79,13.75,13.79,23700.0
2009-06-16 12:55:00,13.79,13.82,13.79,13.81,22800.0,13.79,13.82,13.79,13.81,22800.0
2009-06-16 13:00:00,13.81,13.81,13.79,13.8,26400.0,13.81,13.81,13.79,13.8,26400.0
2009-06-16 13:05:00,13.8,13.81,13.79,13.81,28800.0,13.8,13.81,13.79,13.81,28800.0
2009-06-16 13:10:00,13.82,13.82,13.79,13.81,19200.0,13.82,13.82,13.79,13.81,19200.0
2009-06-16 13:15:00,13.82,13.83,13.8,13.81,29700.0,13.82,13.83,13.8,13.81,29700.0
2009-06-16 13:20:00,13.82,13.82,13.79,13.8,30000.0,13.82,13.82,13.79,13.8,30000.0
2009-06-16 13:25:00,13.8,13.83,13.79,13.82,37800.0,13.8,13.83,13.79,13.82,37800.0
2009-06-16 13:30:00,13.82,13.83,13.82,13.83,16800.0,13.82,13.83,13.82,13.83,16800.0
2009-06-16 13:35:00,13.83,13.85,13.83,13.85,24300.0,13.83,13.85,13.83,13.85,24300.0
2009-06-16 13:40:00,13.85,13.87,13.84,13.87,61500.0,13.85,13.87,13.84,13.87,61500.0
2009-06-16 13:45:00,13.87,13.89,13.86,13.89,120900.0,13.87,13.89,13.86,13.89,120900.0
2009-06-16 13:50:00,13.89,13.9,13.88,13.89,68700.0,13.89,13.9,13.88,13.89,68700.0
2009-06-16 13:55:00,13.88,13.88,13.85,13.87,22500.0,13.88,13.88,13.85,13.87,22500.0
2009-06-16 14:00:00,13.87,13.88,13.82,13.83,43500.0,13.87,13.88,13.82,13.83,43500.0
2009-06-16 14:05:00,13.83,13.83,13.8,13.83,29700.0,13.83,13.83,13.8,13.83,29700.0
2009-06-16 14:10:00,13.82,13.89,13.82,13.89,40200.0,13.82,13.89,13.82,13.89,40200.0
2009-06-16 14:15:00,13.89,13.92,13.86,13.91,36900.0,13.89,13.92,13.86,13.91,36900.0
2009-06-16 14:20:00,13.91,13.92,13.85,13.85,44700.0,13.91,13.92,13.85,13.85,44700.0
2009-06-16 14:25:00,13.85,13.86,13.83,13.85,34200.0,13.85,13.86,13.83,13.85,34200.0
2009-06-16 14:30:00,13.85,13.85,13.81,13.83,52800.0,13.85,13.85,13.81,13.83,52800.0
2009-06-16 14:35:00,13.83,13.86,13.82,13.85,72000.0,13.83,13.86,13.82,13.85,72000.0
2009-06-16 14:40:00,13.84,13.85,13.83,13.83,41400.0,13.84,13.85,13.83,13.83,41400.0
2009-06-16 14:45:00,13.82,13.86,13.82,13.84,45600.0,13.82,13.86,13.82,13.84,45600.0
2009-06-16 14:50:00,13.84,13.87,13.84,13.86,43800.0,13.84,13.87,13.84,13.86,43800.0
2009-06-16 14:55:00,13.86,13.88,13.85,13.87,30900.0,13.86,13.88,13.85,13.87,30900.0
2009-06-16 15:00:00,13.87,13.88,13.85,13.86,54900.0,13.87,13.88,13.85,13.86,54900.0
2009-06-16 15:05:00,13.86,13.87,13.84,13.85,53700.0,13.86,13.87,13.84,13.85,53700.0
2009-06-16 15:10:00,13.85,13.86,13.83,13.84,56700.0,13.85,13.86,13.83,13.84,56700.0
2009-06-16 15:15:00,13.85,13.92,13.85,13.91,168900.0,13.85,13.92,13.85,13.91,168900.0
2009-06-16 15:20:00,13.91,13.92,13.9,13.91,72900.0,13.91,13.92,13.9,13.91,72900.0
2009-06-16 15:25:00,13.91,13.92,13.9,13.92,119400.0,13.91,13.92,13.9,13.92,119400.0
2009-06-16 15:30:00,13.92,13.96,13.91,13.94,142200.0,13.92,13.96,13.91,13.94,142200.0
2009-06-16 15:35:00,13.94,13.94,13.92,13.93,93600.0,13.94,13.94,13.92,13.93,93600.0
2009-06-16 15:40:00,13.93,13.95,13.93,13.94,138900.0,13.93,13.95,13.93,13.94,138900.0
2009-06-16 15:45:00,13.94,13.96,13.92,13.92,110100.0,13.94,13.96,13.92,13.92,110100.0
2009-06-16 15:50:00,13.92,13.94,13.91,13.92,129000.0,13.92,13.94,13.91,13.92,129000.0
2009-06-16 15:55:00,13.92,14.07,13.88,13.9,257100.0,13.92,14.07,13.88,13.9,257100.0
2009-06-17 09:30:00,13.95,13.95,13.83,13.9,38700.0,13.95,13.95,13.83,13.9,38700.0
2009-06-17 09:35:00,13.87,14.0,13.87,13.92,56700.0,13.87,14.0,13.87,13.92,56700.0
2009-06-17 09:40:00,13.94,13.94,13.77,13.81,28800.0,13.94,13.94,13.77,13.81,28800.0
2009-06-17 09:45:00,13.82,13.86,13.78,13.84,25800.0,13.82,13.86,13.78,13.84,25800.0
2009-06-17 09:50:00,13.84,13.93,13.84,13.91,49500.0,13.84,13.93,13.84,13.91,49500.0
2009-06-17 09:55:00,13.9,13.91,13.86,13.89,22200.0,13.9,13.91,13.86,13.89,22200.0
2009-06-17 10:00:00,13.89,13.95,13.88,13.94,45300.0,13.89,13.95,13.88,13.94,45300.0
2009-06-17 10:05:00,13.94,14.07,13.93,14.05,89400.0,13.94,14.07,13.93,14.05,89400.0
2009-06-17 10:10:00,14.06,14.07,14.0,14.0,51900.0,14.06,14.07,14.0,14.0,51900.0
2009-06-17 10:15:00,14.0,14.02,13.95,13.96,45000.0,14.0,14.02,13.95,13.96,45000.0
2009-06-17 10:20:00,13.95,13.98,13.93,13.95,35700.0,13.95,13.98,13.93,13.95,35700.0
2009-06-17 10:25:00,13.96,14.0,13.95,13.96,28500.0,13.96,14.0,13.95,13.96,28500.0
2009-06-17 10:30:00,13.96,13.96,13.9,13.9,27300.0,13.96,13.96,13.9,13.9,27300.0
2009-06-17 10:35:00,13.89,13.89,13.84,13.86,51300.0,13.89,13.89,13.84,13.86,51300.0
2009-06-17 10:40:00,13.86,13.89,13.85,13.87,20400.0,13.86,13.89,13.85,13.87,20400.0
2009-06-17 10:45:00,13.87,13.99,13.87,13.96,32400.0,13.87,13.99,13.87,13.96,32400.0
2009-06-17 10:50:00,13.98,14.05,13.97,14.05,53100.0,13.98,14.05,13.97,14.05,53100.0
2009-06-17 10:55:00,14.05,14.05,13.99,14.01,45000.0,14.05,14.05,13.99,14.01,45000.0
2009-06-17 11:00:00,14.01,14.08,14.01,14.06,57900.0,14.01,14.08,14.01,14.06,57900.0
2009-06-17 11:05:00,14.07,14.08,14.04,14.05,31800.0,14.07,14.08,14.04,14.05,31800.0
2009-06-17 11:10:00,14.05,14.07,14.02,14.03,34800.0,14.05,14.07,14.02,14.03,34800.0
2009-06-17 11:15:00,14.03,14.1,14.03,14.1,41100.0,14.03,14.1,14.03,14.1,41100.0
2009-06-17 11:20:00,14.11,14.12,14.1,14.11,23100.0,14.11,14.12,14.1,14.11,23100.0
2009-06-17 11:25:00,14.11,14.14,14.1,14.12,38100.0,14.11,14.14,14.1,14.12,38100.0
2009-06-17 11:30:00,14.12,14.17,14.12,14.16,72000.0,14.12,14.17,14.12,14.16,72000.0
2009-06-17 11:35:00,14.16,14.16,14.13,14.15,45900.0,14.16,14.16,14.13,14.15,45900.0
2009-06-17 11:40:00,14.14,14.15,14.1,14.1,58800.0,14.14,14.15,14.1,14.1,58800.0
2009-06-17 11:45:00,14.1,14.11,14.06,14.07,43200.0,14.1,14.11,14.06,14.07,43200.0
2009-06-17 11:50:00,14.07,14.07,14.03,14.04,39900.0,14.07,14.07,14.03,14.04,39900.0
2009-06-17 11:55:00,14.05,14.09,14.04,14.08,21600.0,14.05,14.09,14.04,14.08,21600.0
2009-06-17 12:00:00,14.08,14.11,14.08,14.08,19800.0,14.08,14.11,14.08,14.08,19800.0
2009-06-17 12:05:00,14.08,14.12,14.07,14.11,28500.0,14.08,14.12,14.07,14.11,28500.0
2009-06-17 12:10:00,14.11,14.13,14.03,14.04,93000.0,14.11,14.13,14.03,14.04,93000.0
2009-06-17 12:15:00,14.05,14.08,14.04,14.07,59400.0,14.05,14.08,14.04,14.07,59400.0
2009-06-17 12:20:00,14.08,14.11,14.08,14.11,62100.0,14.08,14.11,14.08,14.11,62100.0
2009-06-17 12:25:00,14.11,14.11,14.05,14.08,87300.0,14.11,14.11,14.05,14.08,87300.0
2009-06-17 12:30:00,14.07,14.08,14.04,14.06,179700.0,14.07,14.08,14.04,14.06,179700.0
2009-06-17 12:35:00,14.06,14.09,14.06,14.08,21300.0,14.06,14.09,14.06,14.08,21300.0
2009-06-17 12:40:00,14.09,14.1,14.07,14.08,72300.0,14.09,14.1,14.07,14.08,72300.0
2009-06-17 12:45:00,14.09,14.1,14.06,14.07,18300.0,14.09,14.1,14.06,14.07,18300.0
2009-06-17 12:50:00,14.06,14.06,14.01,14.03,32100.0,14.06,14.06,14.01,14.03,32100.0
2009-06-17 12:55:00,14.03,14.07,14.03,14.07,22800.0,14.03,14.07,14.03,14.07,22800.0
2009-06-17 13:00:00,14.07,14.1,14.06,14.08,32100.0,14.07,14.1,14.06,14.08,32100.0
2009-06-17 13:05:00,14.09,14.09,14.06,14.08,31200.0,14.09,14.09,14.06,14.08,31200.0
2009-06-17 13:10:00,14.08,14.1,14.08,14.1,14400.0,14.08,14.1,14.08,14.1,14400.0
2009-06-17 13:15:00,14.09,14.12,14.08,14.11,33600.0,14.09,14.12,14.08,14.11,33600.0
2009-06-17 13:20:00,14.11,14.13,14.11,14.13,21600.0,14.11,14.13,14.11,14.13,21600.0
2009-06-17 13:25:00,14.13,14.13,14.11,14.13,25800.0,14.13,14.13,14.11,14.13,25800.0
2009-06-17 13:30:00,14.13,14.14,14.11,14.14,29700.0,14.13,14.14,14.11,14.14,29700.0
2009-06-17 13:35:00,14.14,14.15,14.1,14.13,55200.0,14.14,14.15,14.1,14.13,55200.0
2009-06-17 13:40:00,14.13,14.18,14.13,14.17,25200.0,14.13,14.18,14.13,14.17,25200.0
2009-06-17 13:45:00,14.17,14.2,14.17,14.2,57000.0,14.17,14.2,14.17,14.2,57000.0
2009-06-17 13:50:00,14.2,14.22,14.2,14.22,47100.0,14.2,14.22,14.2,14.22,47100.0
2009-06-17 13:55:00,14.22,14.23,14.17,14.17,30000.0,14.22,14.23,14.17,14.17,30000.0
2009-06-17 14:00:00,14.18,14.2,14.17,14.18,27000.0,14.18,14.2,14.17,14.18,27000.0
2009-06-17 14:05:00,14.18,14.18,14.11,14.11,31200.0,14.18,14.18,14.11,14.11,31200.0
2009-06-17 14:10:00,14.11,14.15,14.11,14.14,30300.0,14.11,14.15,14.11,14.14,30300.0
2009-06-17 14:15:00,14.14,14.15,14.14,14.14,20700.0,14.14,14.15,14.14,14.14,20700.0
2009-06-17 14:20:00,14.13,14.15,14.12,14.13,23100.0,14.13,14.15,14.12,14.13,23100.0
2009-06-17 14:25:00,14.13,14.14,14.11,14.13,54900.0,14.13,14.14,14.11,14.13,54900.0
2009-06-17 14:30:00,14.13,14.14,14.1,14.11,56700.0,14.13,14.14,14.1,14.11,56700.0
2009-06-17 14:35:00,14.12,14.13,14.09,14.1,62700.0,14.12,14.13,14.09,14.1,62700.0
2009-06-17 14:40:00,14.09,14.1,14.08,14.09,24900.0,14.09,14.1,14.08,14.09,24900.0
2009-06-17 14:45:00,14.08,14.09,14.07,14.08,33300.0,14.08,14.09,14.07,14.08,33300.0
2009-06-17 14:50:00,14.08,14.09,14.06,14.07,39600.0,14.08,14.09,14.06,14.07,39600.0
2009-06-17 14:55:00,14.08,14.1,14.07,14.1,28800.0,14.08,14.1,14.07,14.1,28800.0
2009-06-17 15:00:00,14.1,14.13,14.09,14.12,18600.0,14.1,14.13,14.09,14.12,18600.0
2009-06-17 15:05:00,14.12,14.12,14.07,14.09,97200.0,14.12,14.12,14.07,14.09,97200.0
2009-06-17 15:10:00,14.09,14.1,14.07,14.08,81000.0,14.09,14.1,14.07,14.08,81000.0
2009-06-17 15:15:00,14.09,14.09,14.06,14.09,56100.0,14.09,14.09,14.06,14.09,56100.0
2009-06-17 15:20:00,14.09,14.1,14.08,14.08,53100.0,14.09,14.1,14.08,14.08,53100.0
2009-06-17 15:25:00,14.09,14.09,14.06,14.06,52200.0,14.09,14.09,14.06,14.06,52200.0
2009-06-17 15:30:00,14.05,14.08,14.05,14.06,56100.0,14.05,14.08,14.05,14.06,56100.0
2009-06-17 15:35:00,14.06,14.08,14.05,14.08,70800.0,14.06,14.08,14.05,14.08,70800.0
2009-06-17 15:40:00,14.07,14.09,14.05,14.08,73800.0,14.07,14.09,14.05,14.08,73800.0
2009-06-17 15:45:00,14.08,14.08,14.06,14.08,76200.0,14.08,14.08,14.06,14.08,76200.0
2009-06-17 15:50:00,14.08,14.09,14.04,14.06,98100.0,14.08,14.09,14.04,14.06,98100.0
2009-06-17 15:55:00,14.06,14.07,14.03,14.04,157800.0,14.06,14.07,14.03,14.04,157800.0
2009-06-18 09:30:00,14.11,14.11,14.01,14.04,39600.0,14.11,14.11,14.01,14.04,39600.0
2009-06-18 09:35:00,14.05,14.08,13.9,13.9,66300.0,14.05,14.08,13.9,13.9,66300.0
2009-06-18 09:40:00,13.89,13.99,13.89,13.97,42600.0,13.89,13.99,13.89,13.97,42600.0
2009-06-18 09:45:00,13.98,14.02,13.97,13.97,48900.0,13.98,14.02,13.97,13.97,48900.0
2009-06-18 09:50:00,13.97,14.04,13.92,14.03,35700.0,13.97,14.04,13.92,14.03,35700.0
2009-06-18 09:55:00,14.03,14.07,14.0,14.07,66300.0,14.03,14.07,14.0,14.07,66300.0
2009-06-18 10:00:00,14.07,14.08,13.99,13.99,74700.0,14.07,14.08,13.99,13.99,74700.0
2009-06-18 10:05:00,13.98,13.98,13.95,13.95,22500.0,13.98,13.98,13.95,13.95,22500.0
2009-06-18 10:10:00,13.97,13.99,13.92,13.92,37500.0,13.97,13.99,13.92,13.92,37500.0
2009-06-18 10:15:00,13.93,13.97,13.92,13.92,25500.0,13.93,13.97,13.92,13.92,25500.0
2009-06-18 10:20:00,13.94,13.94,13.85,13.85,24300.0,13.94,13.94,13.85,13.85,24300.0
2009-06-18 10:25:00,13.85,13.93,13.85,13.91,63600.0,13.85,13.93,13.85,13.91,63600.0
2009-06-18 10:30:00,13.92,13.97,13.92,13.97,29700.0,13.92,13.97,13.92,13.97,29700.0
2009-06-18 10:35:00,13.98,13.98,13.94,13.95,11700.0,13.98,13.98,13.94,13.95,11700.0
2009-06-18 10:40:00,13.93,13.94,13.91,13.91,12600.0,13.93,13.94,13.91,13.91,12600.0
2009-06-18 10:45:00,13.92,13.92,13.9,13.91,31200.0,13.92,13.92,13.9,13.91,31200.0
2009-06-18 10:50:00,13.91,13.92,13.88,13.9,63300.0,13.91,13.92,13.88,13.9,63300.0
2009-06-18 10:55:00,13.9,13.9,13.85,13.89,55800.0,13.9,13.9,13.85,13.89,55800.0
2009-06-18 11:00:00,13.89,13.92,13.89,13.92,89400.0,13.89,13.92,13.89,13.92,89400.0
2009-06-18 11:05:00,13.92,13.94,13.89,13.89,57600.0,13.92,13.94,13.89,13.89,57600.0
2009-06-18 11:10:00,13.9,13.95,13.9,13.94,8700.0,13.9,13.95,13.9,13.94,8700.0
2009-06-18 11:15:00,13.94,13.97,13.94,13.97,13800.0,13.94,13.97,13.94,13.97,13800.0
2009-06-18 11:20:00,13.98,13.99,13.95,13.95,42600.0,13.98,13.99,13.95,13.95,42600.0
2009-06-18 11:25:00,13.96,13.98,13.95,13.95,18300.0,13.96,13.98,13.95,13.95,18300.0
2009-06-18 11:30:00,13.96,13.96,13.95,13.95,5700.0,13.96,13.96,13.95,13.95,5700.0
2009-06-18 11:35:00,13.94,13.94,13.93,13.93,36600.0,13.94,13.94,13.93,13.93,36600.0
2009-06-18 11:40:00,13.93,13.95,13.93,13.95,5100.0,13.93,13.95,13.93,13.95,5100.0
2009-06-18 11:45:00,13.95,13.96,13.92,13.92,26400.0,13.95,13.96,13.92,13.92,26400.0
2009-06-18 11:50:00,13.92,13.95,13.92,13.95,14100.0,13.92,13.95,13.92,13.95,14100.0
2009-06-18 11:55:00,13.96,14.0,13.96,13.99,8400.0,13.96,14.0,13.96,13.99,8400.0
2009-06-18 12:00:00,14.0,14.01,13.99,14.0,50100.0,14.0,14.01,13.99,14.0,50100.0
2009-06-18 12:05:00,14.0,14.01,14.0,14.0,14100.0,14.0,14.01,14.0,14.0,14100.0
2009-06-18 12:10:00,14.0,14.03,14.0,14.01,16800.0,14.0,14.03,14.0,14.01,16800.0
2009-06-18 12:15:00,14.0,14.01,13.99,14.0,8700.0,14.0,14.01,13.99,14.0,8700.0
2009-06-18 12:20:00,13.99,13.99,13.97,13.98,16200.0,13.99,13.99,13.97,13.98,16200.0
2009-06-18 12:25:00,13.98,13.99,13.96,13.98,6900.0,13.98,13.99,13.96,13.98,6900.0
2009-06-18 12:30:00,13.99,14.0,13.99,13.99,7500.0,13.99,14.0,13.99,13.99,7500.0
2009-06-18 12:35:00,13.99,14.0,13.99,13.99,3600.0,13.99,14.0,13.99,13.99,3600.0
2009-06-18 12:40:00,13.99,14.0,13.99,13.99,4800.0,13.99,14.0,13.99,13.99,4800.0
2009-06-18 12:45:00,13.99,14.0,13.97,13.99,31800.0,13.99,14.0,13.97,13.99,31800.0
2009-06-18 12:50:00,13.99,14.0,13.98,13.99,15600.0,13.99,14.0,13.98,13.99,15600.0
2009-06-18 12:55:00,13.99,14.0,13.99,14.0,18900.0,13.99,14.0,13.99,14.0,18900.0
2009-06-18 13:00:00,14.0,14.0,13.99,13.99,30000.0,14.0,14.0,13.99,13.99,30000.0
2009-06-18 13:05:00,13.99,14.0,13.98,14.0,36300.0,13.99,14.0,13.98,14.0,36300.0
2009-06-18 13:10:00,13.99,14.02,13.99,14.02,12900.0,13.99,14.02,13.99,14.02,12900.0
2009-06-18 13:15:00,14.03,14.03,14.01,14.01,9300.0,14.03,14.03,14.01,14.01,9300.0
2009-06-18 13:20:00,14.01,14.01,14.0,14.01,6300.0,14.01,14.01,14.0,14.01,6300.0
2009-06-18 13:25:00,14.01,14.02,14.01,14.02,19800.0,14.01,14.02,14.01,14.02,19800.0
2009-06-18 13:30:00,14.02,14.03,14.01,14.03,21000.0,14.02,14.03,14.01,14.03,21000.0
2009-06-18 13:35:00,14.02,14.03,13.99,13.99,10500.0,14.02,14.03,13.99,13.99,10500.0
2009-06-18 13:40:00,13.99,14.01,13.98,13.98,6300.0,13.99,14.01,13.98,13.98,6300.0
2009-06-18 13:45:00,13.99,13.99,13.97,13.98,7500.0,13.99,13.99,13.97,13.98,7500.0
2009-06-18 13:50:00,13.97,13.99,13.97,13.98,9600.0,13.97,13.99,13.97,13.98,9600.0
2009-06-18 13:55:00,13.99,13.99,13.97,13.97,11400.0,13.99,13.99,13.97,13.97,11400.0
2009-06-18 14:00:00,13.97,13.98,13.94,13.97,13200.0,13.97,13.98,13.94,13.97,13200.0
2009-06-18 14:05:00,13.97,13.99,13.96,13.96,22500.0,13.97,13.99,13.96,13.96,22500.0
2009-06-18 14:10:00,13.96,13.96,13.93,13.95,20700.0,13.96,13.96,13.93,13.95,20700.0
2009-06-18 14:15:00,13.95,13.96,13.94,13.96,22200.0,13.95,13.96,13.94,13.96,22200.0
2009-06-18 14:20:00,13.96,13.96,13.95,13.95,8400.0,13.96,13.96,13.95,13.95,8400.0
2009-06-18 14:25:00,13.95,13.96,13.93,13.95,10200.0,13.95,13.96,13.93,13.95,10200.0
2009-06-18 14:30:00,13.95,13.96,13.93,13.93,23400.0,13.95,13.96,13.93,13.93,23400.0
2009-06-18 14:35:00,13.93,13.94,13.91,13.91,13800.0,13.93,13.94,13.91,13.91,13800.0
2009-06-18 14:40:00,13.91,13.94,13.91,13.93,21300.0,13.91,13.94,13.91,13.93,21300.0
2009-06-18 14:45:00,13.93,13.94,13.92,13.93,15000.0,13.93,13.94,13.92,13.93,15000.0
2009-06-18 14:50:00,13.93,13.93,13.92,13.93,7500.0,13.93,13.93,13.92,13.93,7500.0
2009-06-18 14:55:00,13.93,13.93,13.92,13.93,30900.0,13.93,13.93,13.92,13.93,30900.0
2009-06-18 15:00:00,13.93,13.94,13.91,13.92,21600.0,13.93,13.94,13.91,13.92,21600.0
2009-06-18 15:05:00,13.92,13.92,13.91,13.92,41400.0,13.92,13.92,13.91,13.92,41400.0
2009-06-18 15:10:00,13.92,13.92,13.9,13.92,53400.0,13.92,13.92,13.9,13.92,53400.0
2009-06-18 15:15:00,13.92,13.93,13.91,13.92,27900.0,13.92,13.93,13.91,13.92,27900.0
2009-06-18 15:20:00,13.92,13.92,13.88,13.9,27300.0,13.92,13.92,13.88,13.9,27300.0
2009-06-18 15:25:00,13.9,13.91,13.9,13.91,12300.0,13.9,13.91,13.9,13.91,12300.0
2009-06-18 15:30:00,13.9,13.93,13.9,13.92,34800.0,13.9,13.93,13.9,13.92,34800.0
2009-06-18 15:35:00,13.92,13.92,13.89,13.89,31500.0,13.92,13.92,13.89,13.89,31500.0
2009-06-18 15:40:00,13.89,13.94,13.89,13.92,56400.0,13.89,13.94,13.89,13.92,56400.0
2009-06-18 15:45:00,13.92,13.93,13.88,13.91,58200.0,13.92,13.93,13.88,13.91,58200.0
2009-06-18 15:50:00,13.91,13.92,13.88,13.9,71100.0,13.91,13.92,13.88,13.9,71100.0
2009-06-18 15:55:00,13.9,13.91,13.89,13.9,107700.0,13.9,13.91,13.89,13.9,107700.0
2009-06-19 09:30:00,14.03,14.17,14.01,14.1,379800.0,14.03,14.17,14.01,14.1,379800.0
2009-06-19 09:35:00,14.1,14.12,14.01,14.1,46800.0,14.1,14.12,14.01,14.1,46800.0
2009-06-19 09:40:00,14.1,14.13,14.07,14.11,64200.0,14.1,14.13,14.07,14.11,64200.0
2009-06-19 09:45:00,14.11,14.13,14.11,14.12,33000.0,14.11,14.13,14.11,14.12,33000.0
2009-06-19 09:50:00,14.11,14.13,14.0,14.01,44100.0,14.11,14.13,14.0,14.01,44100.0
2009-06-19 09:55:00,14.02,14.03,13.97,13.97,45900.0,14.02,14.03,13.97,13.97,45900.0
2009-06-19 10:00:00,13.97,13.97,13.91,13.94,32700.0,13.97,13.97,13.91,13.94,32700.0
2009-06-19 10:05:00,13.94,13.95,13.93,13.94,23400.0,13.94,13.95,13.93,13.94,23400.0
2009-06-19 10:10:00,13.94,13.95,13.91,13.92,27300.0,13.94,13.95,13.91,13.92,27300.0
2009-06-19 10:15:00,13.92,13.99,13.92,13.99,174600.0,13.92,13.99,13.92,13.99,174600.0
2009-06-19 10:20:00,13.99,14.03,13.98,14.02,45900.0,13.99,14.03,13.98,14.02,45900.0
2009-06-19 10:25:00,14.03,14.06,14.02,14.06,60300.0,14.03,14.06,14.02,14.06,60300.0
2009-06-19 10:30:00,14.06,14.09,14.05,14.06,88800.0,14.06,14.09,14.05,14.06,88800.0
2009-06-19 10:35:00,14.06,14.07,14.05,14.06,30000.0,14.06,14.07,14.05,14.06,30000.0
2009-06-19 10:40:00,14.06,14.11,14.06,14.1,27300.0,14.06,14.11,14.06,14.1,27300.0
2009-06-19 10:45:00,14.1,14.17,14.09,14.16,72900.0,14.1,14.17,14.09,14.16,72900.0
2009-06-19 10:50:00,14.16,14.16,14.14,14.15,38100.0,14.16,14.16,14.14,14.15,38100.0
2009-06-19 10:55:00,14.15,14.17,14.15,14.16,42000.0,14.15,14.17,14.15,14.16,42000.0
2009-06-19 11:00:00,14.16,14.17,14.13,14.14,61800.0,14.16,14.17,14.13,14.14,61800.0
2009-06-19 11:05:00,14.14,14.16,14.12,14.16,18900.0,14.14,14.16,14.12,14.16,18900.0
2009-06-19 11:10:00,14.16,14.16,14.13,14.13,11400.0,14.16,14.16,14.13,14.13,11400.0
2009-06-19 11:15:00,14.13,14.13,14.11,14.11,9000.0,14.13,14.13,14.11,14.11,9000.0
2009-06-19 11:20:00,14.12,14.12,14.09,14.09,7500.0,14.12,14.12,14.09,14.09,7500.0
2009-06-19 11:25:00,14.09,14.09,14.08,14.08,22500.0,14.09,14.09,14.08,14.08,22500.0
2009-06-19 11:30:00,14.07,14.08,14.06,14.07,12600.0,14.07,14.08,14.06,14.07,12600.0
2009-06-19 11:35:00,14.07,14.09,14.07,14.08,7200.0,14.07,14.09,14.07,14.08,7200.0
2009-06-19 11:40:00,14.08,14.09,14.07,14.07,11400.0,14.08,14.09,14.07,14.07,11400.0
2009-06-19 11:45:00,14.07,14.08,14.07,14.07,9600.0,14.07,14.08,14.07,14.07,9600.0
2009-06-19 11:50:00,14.07,14.08,14.07,14.07,8400.0,14.07,14.08,14.07,14.07,8400.0
2009-06-19 11:55:00,14.08,14.09,14.07,14.08,7800.0,14.08,14.09,14.07,14.08,7800.0
2009-06-19 12:00:00,14.08,14.08,14.07,14.08,4200.0,14.08,14.08,14.07,14.08,4200.0
2009-06-19 12:05:00,14.08,14.09,14.07,14.07,7800.0,14.08,14.09,14.07,14.07,7800.0
2009-06-19 12:10:00,14.07,14.07,14.03,14.03,18600.0,14.07,14.07,14.03,14.03,18600.0
2009-06-19 12:15:00,14.03,14.03,14.02,14.02,18600.0,14.03,14.03,14.02,14.02,18600.0
2009-06-19 12:20:00,14.02,14.03,14.0,14.0,8700.0,14.02,14.03,14.0,14.0,8700.0
2009-06-19 12:25:00,14.01,14.01,13.97,14.0,33900.0,14.01,14.01,13.97,14.0,33900.0
2009-06-19 12:30:00,14.0,14.01,13.99,14.0,15900.0,14.0,14.01,13.99,14.0,15900.0
2009-06-19 12:35:00,14.0,14.0,13.97,13.98,20700.0,14.0,14.0,13.97,13.98,20700.0
2009-06-19 12:40:00,13.98,13.99,13.97,13.98,13500.0,13.98,13.99,13.97,13.98,13500.0
2009-06-19 12:45:00,13.99,13.99,13.98,13.99,2400.0,13.99,13.99,13.98,13.99,2400.0
2009-06-19 12:50:00,13.98,13.99,13.97,13.98,24300.0,13.98,13.99,13.97,13.98,24300.0
2009-06-19 12:55:00,13.98,13.98,13.96,13.96,3300.0,13.98,13.98,13.96,13.96,3300.0
2009-06-19 13:00:00,13.97,13.98,13.97,13.97,8400.0,13.97,13.98,13.97,13.97,8400.0
2009-06-19 13:05:00,13.96,13.97,13.95,13.96,21000.0,13.96,13.97,13.95,13.96,21000.0
2009-06-19 13:10:00,13.96,14.01,13.96,14.0,46800.0,13.96,14.01,13.96,14.0,46800.0
2009-06-19 13:15:00,13.99,14.01,13.98,13.98,24000.0,13.99,14.01,13.98,13.98,24000.0
2009-06-19 13:20:00,13.97,14.01,13.96,14.0,16800.0,13.97,14.01,13.96,14.0,16800.0
2009-06-19 13:25:00,14.0,14.02,13.98,14.02,19800.0,14.0,14.02,13.98,14.02,19800.0
2009-06-19 13:30:00,14.02,14.06,14.02,14.06,13500.0,14.02,14.06,14.02,14.06,13500.0
2009-06-19 13:35:00,14.06,14.08,14.06,14.08,24000.0,14.06,14.08,14.06,14.08,24000.0
2009-06-19 13:40:00,14.07,14.08,14.07,14.07,6600.0,14.07,14.08,14.07,14.07,6600.0
2009-06-19 13:45:00,14.07,14.07,14.06,14.07,18900.0,14.07,14.07,14.06,14.07,18900.0
2009-06-19 13:50:00,14.06,14.08,14.06,14.08,28800.0,14.06,14.08,14.06,14.08,28800.0
2009-06-19 13:55:00,14.08,14.08,14.07,14.07,9900.0,14.08,14.08,14.07,14.07,9900.0
2009-06-19 14:00:00,14.07,14.09,14.07,14.08,53100.0,14.07,14.09,14.07,14.08,53100.0
2009-06-19 14:05:00,14.09,14.09,14.08,14.09,14400.0,14.09,14.09,14.08,14.09,14400.0
2009-06-19 14:10:00,14.08,14.08,14.05,14.07,35100.0,14.08,14.08,14.05,14.07,35100.0
2009-06-19 14:15:00,14.07,14.07,14.05,14.06,13200.0,14.07,14.07,14.05,14.06,13200.0
2009-06-19 14:20:00,14.06,14.07,14.06,14.07,29400.0,14.06,14.07,14.06,14.07,29400.0
2009-06-19 14:25:00,14.06,14.09,14.06,14.07,26400.0,14.06,14.09,14.06,14.07,26400.0
2009-06-19 14:30:00,14.07,14.09,14.07,14.08,27900.0,14.07,14.09,14.07,14.08,27900.0
2009-06-19 14:35:00,14.07,14.08,14.06,14.07,17700.0,14.07,14.08,14.06,14.07,17700.0
2009-06-19 14:40:00,14.07,14.08,14.07,14.07,8700.0,14.07,14.08,14.07,14.07,8700.0
2009-06-19 14:45:00,14.08,14.08,14.07,14.08,25500.0,14.08,14.08,14.07,14.08,25500.0
2009-06-19 14:50:00,14.08,14.08,14.07,14.07,11100.0,14.08,14.08,14.07,14.07,11100.0
2009-06-19 14:55:00,14.07,14.08,14.07,14.08,19500.0,14.07,14.08,14.07,14.08,19500.0
2009-06-19 15:00:00,14.07,14.08,14.07,14.07,32700.0,14.07,14.08,14.07,14.07,32700.0
2009-06-19 15:05:00,14.07,14.08,14.05,14.06,28200.0,14.07,14.08,14.05,14.06,28200.0
2009-06-19 15:10:00,14.07,14.08,14.06,14.06,40500.0,14.07,14.08,14.06,14.06,40500.0
2009-06-19 15:15:00,14.07,14.1,14.07,14.08,23400.0,14.07,14.1,14.07,14.08,23400.0
2009-06-19 15:20:00,14.08,14.1,14.08,14.09,40500.0,14.08,14.1,14.08,14.09,40500.0
2009-06-19 15:25:00,14.09,14.14,14.09,14.14,69000.0,14.09,14.14,14.09,14.14,69000.0
2009-06-19 15:30:00,14.13,14.14,14.11,14.11,51900.0,14.13,14.14,14.11,14.11,51900.0
2009-06-19 15:35:00,14.11,14.12,14.09,14.09,63600.0,14.11,14.12,14.09,14.09,63600.0
2009-06-19 15:40:00,14.08,14.11,14.08,14.08,50700.0,14.08,14.11,14.08,14.08,50700.0
2009-06-19 15:45:00,14.08,14.1,14.06,14.09,62700.0,14.08,14.1,14.06,14.09,62700.0
2009-06-19 15:50:00,14.09,14.1,14.08,14.08,101700.0,14.09,14.1,14.08,14.08,101700.0
2009-06-19 15:55:00,14.08,14.09,14.02,14.03,261000.0,14.08,14.09,14.02,14.03,261000.0
2009-06-22 09:30:00,13.83,13.99,13.83,13.84,64200.0,13.83,13.99,13.83,13.84,64200.0
2009-06-22 09:35:00,13.85,14.04,13.85,13.98,94800.0,13.85,14.04,13.85,13.98,94800.0
2009-06-22 09:40:00,13.97,13.97,13.82,13.86,42000.0,13.97,13.97,13.82,13.86,42000.0
2009-06-22 09:45:00,13.86,13.93,13.84,13.92,61500.0,13.86,13.93,13.84,13.92,61500.0
2009-06-22 09:50:00,13.92,13.93,13.91,13.91,85500.0,13.92,13.93,13.91,13.91,85500.0
2009-06-22 09:55:00,13.92,13.93,13.87,13.9,70800.0,13.92,13.93,13.87,13.9,70800.0
2009-06-22 10:00:00,13.9,13.92,13.88,13.91,59700.0,13.9,13.92,13.88,13.91,59700.0
2009-06-22 10:05:00,13.91,13.99,13.91,13.99,112500.0,13.91,13.99,13.91,13.99,112500.0
2009-06-22 10:10:00,13.99,14.02,13.96,14.02,56100.0,13.99,14.02,13.96,14.02,56100.0
2009-06-22 10:15:00,14.03,14.03,13.96,13.97,86700.0,14.03,14.03,13.96,13.97,86700.0
2009-06-22 10:20:00,13.97,14.02,13.96,13.98,49800.0,13.97,14.02,13.96,13.98,49800.0
2009-06-22 10:25:00,13.97,13.98,13.94,13.96,41100.0,13.97,13.98,13.94,13.96,41100.0
2009-06-22 10:30:00,13.96,13.97,13.91,13.94,34500.0,13.96,13.97,13.91,13.94,34500.0
2009-06-22 10:35:00,13.94,13.94,13.93,13.93,26700.0,13.94,13.94,13.93,13.93,26700.0
2009-06-22 10:40:00,13.93,13.93,13.9,13.91,40500.0,13.93,13.93,13.9,13.91,40500.0
2009-06-22 10:45:00,13.91,13.96,13.91,13.96,18900.0,13.91,13.96,13.91,13.96,18900.0
2009-06-22 10:50:00,13.96,13.99,13.95,13.98,17700.0,13.96,13.99,13.95,13.98,17700.0
2009-06-22 10:55:00,13.98,13.98,13.97,13.97,10800.0,13.98,13.98,13.97,13.97,10800.0
2009-06-22 11:00:00,13.97,13.97,13.92,13.93,27600.0,13.97,13.97,13.92,13.93,27600.0
2009-06-22 11:05:00,13.93,13.97,13.92,13.94,20100.0,13.93,13.97,13.92,13.94,20100.0
2009-06-22 11:10:00,13.94,13.99,13.94,13.99,14400.0,13.94,13.99,13.94,13.99,14400.0
2009-06-22 11:15:00,13.98,14.05,13.98,14.05,20100.0,13.98,14.05,13.98,14.05,20100.0
2009-06-22 11:20:00,14.05,14.08,14.05,14.07,25500.0,14.05,14.08,14.05,14.07,25500.0
2009-06-22 11:25:00,14.07,14.11,14.07,14.09,52500.0,14.07,14.11,14.07,14.09,52500.0
2009-06-22 11:30:00,14.09,14.09,14.06,14.06,44400.0,14.09,14.09,14.06,14.06,44400.0
2009-06-22 11:35:00,14.05,14.06,14.01,14.01,19200.0,14.05,14.06,14.01,14.01,19200.0
2009-06-22 11:40:00,14.01,14.05,14.01,14.04,18900.0,14.01,14.05,14.01,14.04,18900.0
2009-06-22 11:45:00,14.05,14.05,14.01,14.01,20100.0,14.05,14.05,14.01,14.01,20100.0
2009-06-22 11:50:00,14.01,14.06,14.01,14.06,29400.0,14.01,14.06,14.01,14.06,29400.0
2009-06-22 11:55:00,14.05,14.06,14.03,14.05,23400.0,14.05,14.06,14.03,14.05,23400.0
2009-06-22 12:00:00,14.05,14.05,14.02,14.02,20100.0,14.05,14.05,14.02,14.02,20100.0
2009-06-22 12:05:00,14.02,14.05,14.02,14.04,11400.0,14.02,14.05,14.02,14.04,11400.0
2009-06-22 12:10:00,14.05,14.06,14.05,14.06,17400.0,14.05,14.06,14.05,14.06,17400.0
2009-06-22 12:15:00,14.06,14.06,14.04,14.05,12600.0,14.06,14.06,14.04,14.05,12600.0
2009-06-22 12:20:00,14.05,14.06,14.03,14.05,24300.0,14.05,14.06,14.03,14.05,24300.0
2009-06-22 12:25:00,14.05,14.09,14.05,14.08,23700.0,14.05,14.09,14.05,14.08,23700.0
2009-06-22 12:30:00,14.08,14.09,14.08,14.08,24300.0,14.08,14.09,14.08,14.08,24300.0
2009-06-22 12:35:00,14.08,14.09,14.04,14.06,17700.0,14.08,14.09,14.04,14.06,17700.0
2009-06-22 12:40:00,14.06,14.06,14.05,14.06,7500.0,14.06,14.06,14.05,14.06,7500.0
2009-06-22 12:45:00,14.06,14.06,14.05,14.06,62100.0,14.06,14.06,14.05,14.06,62100.0
2009-06-22 12:50:00,14.07,14.07,14.07,14.07,16800.0,14.07,14.07,14.07,14.07,16800.0
2009-06-22 12:55:00,14.07,14.1,14.07,14.09,20700.0,14.07,14.1,14.07,14.09,20700.0
2009-06-22 13:00:00,14.09,14.09,14.06,14.06,14700.0,14.09,14.09,14.06,14.06,14700.0
2009-06-22 13:05:00,14.07,14.09,14.07,14.09,21000.0,14.07,14.09,14.07,14.09,21000.0
2009-06-22 13:10:00,14.09,14.09,14.07,14.07,25800.0,14.09,14.09,14.07,14.07,25800.0
2009-06-22 13:15:00,14.07,14.07,14.0,14.0,30300.0,14.07,14.07,14.0,14.0,30300.0
2009-06-22 13:20:00,14.0,14.0,14.0,14.0,17100.0,14.0,14.0,14.0,14.0,17100.0
2009-06-22 13:25:00,14.0,14.0,13.99,13.99,17700.0,14.0,14.0,13.99,13.99,17700.0
2009-06-22 13:30:00,13.99,14.0,13.99,14.0,9900.0,13.99,14.0,13.99,14.0,9900.0
2009-06-22 13:35:00,13.99,14.0,13.99,13.99,7200.0,13.99,14.0,13.99,13.99,7200.0
2009-06-22 13:40:00,14.0,14.0,13.99,13.99,21000.0,14.0,14.0,13.99,13.99,21000.0
2009-06-22 13:45:00,13.99,14.0,13.99,13.99,11400.0,13.99,14.0,13.99,13.99,11400.0
2009-06-22 13:50:00,13.99,13.99,13.97,13.99,18900.0,13.99,13.99,13.97,13.99,18900.0
2009-06-22 13:55:00,13.98,13.99,13.96,13.98,27000.0,13.98,13.99,13.96,13.98,27000.0
2009-06-22 14:00:00,13.98,14.0,13.97,13.99,24300.0,13.98,14.0,13.97,13.99,24300.0
2009-06-22 14:05:00,13.99,14.0,13.98,13.99,25800.0,13.99,14.0,13.98,13.99,25800.0
2009-06-22 14:10:00,13.99,14.0,13.98,13.98,29400.0,13.99,14.0,13.98,13.98,29400.0
2009-06-22 14:15:00,13.99,14.0,13.98,14.0,37200.0,13.99,14.0,13.98,14.0,37200.0
2009-06-22 14:20:00,13.99,14.0,13.98,14.0,23400.0,13.99,14.0,13.98,14.0,23400.0
2009-06-22 14:25:00,14.0,14.0,13.97,13.98,57300.0,14.0,14.0,13.97,13.98,57300.0
2009-06-22 14:30:00,13.97,13.98,13.97,13.97,26700.0,13.97,13.98,13.97,13.97,26700.0
2009-06-22 14:35:00,13.98,13.99,13.97,13.99,72900.0,13.98,13.99,13.97,13.99,72900.0
2009-06-22 14:40:00,13.99,14.0,13.99,13.99,15900.0,13.99,14.0,13.99,13.99,15900.0
2009-06-22 14:45:00,13.99,14.0,13.97,14.0,36600.0,13.99,14.0,13.97,14.0,36600.0
2009-06-22 14:50:00,14.0,14.03,14.0,14.03,23400.0,14.0,14.03,14.0,14.03,23400.0
2009-06-22 14:55:00,14.03,14.05,14.02,14.05,27600.0,14.03,14.05,14.02,14.05,27600.0
2009-06-22 15:00:00,14.05,14.07,14.05,14.05,66600.0,14.05,14.07,14.05,14.05,66600.0
2009-06-22 15:05:00,14.04,14.05,14.03,14.03,102600.0,14.04,14.05,14.03,14.03,102600.0
2009-06-22 15:10:00,14.03,14.03,14.01,14.03,30600.0,14.03,14.03,14.01,14.03,30600.0
2009-06-22 15:15:00,14.03,14.03,14.01,14.02,45600.0,14.03,14.03,14.01,14.02,45600.0
2009-06-22 15:20:00,14.03,14.04,14.02,14.03,35700.0,14.03,14.04,14.02,14.03,35700.0
2009-06-22 15:25:00,14.02,14.04,14.02,14.03,47700.0,14.02,14.04,14.02,14.03,47700.0
2009-06-22 15:30:00,14.03,14.05,14.01,14.02,57900.0,14.03,14.05,14.01,14.02,57900.0
2009-06-22 15:35:00,14.02,14.06,14.02,14.06,39300.0,14.02,14.06,14.02,14.06,39300.0
2009-06-22 15:40:00,14.06,14.06,14.0,14.0,54000.0,14.06,14.06,14.0,14.0,54000.0
2009-06-22 15:45:00,14.01,14.05,14.0,14.01,56400.0,14.01,14.05,14.0,14.01,56400.0
2009-06-22 15:50:00,14.0,14.0,13.96,13.97,115500.0,14.0,14.0,13.96,13.97,115500.0
2009-06-22 15:55:00,13.97,13.98,13.95,13.95,175500.0,13.97,13.98,13.95,13.95,175500.0
2009-06-23 09:30:00,14.11,14.11,13.84,14.08,96900.0,14.11,14.11,13.84,14.08,96900.0
2009-06-23 09:35:00,14.07,14.1,14.03,14.07,57300.0,14.07,14.1,14.03,14.07,57300.0
2009-06-23 09:40:00,14.07,14.1,14.05,14.08,76800.0,14.07,14.1,14.05,14.08,76800.0
2009-06-23 09:45:00,14.07,14.09,14.07,14.09,33900.0,14.07,14.09,14.07,14.09,33900.0
2009-06-23 09:50:00,14.09,14.15,14.09,14.11,52500.0,14.09,14.15,14.09,14.11,52500.0
2009-06-23 09:55:00,14.1,14.1,14.07,14.08,29400.0,14.1,14.1,14.07,14.08,29400.0
2009-06-23 10:00:00,14.08,14.16,14.05,14.16,95400.0,14.08,14.16,14.05,14.16,95400.0
2009-06-23 10:05:00,14.16,14.16,14.08,14.12,45900.0,14.16,14.16,14.08,14.12,45900.0
2009-06-23 10:10:00,14.12,14.12,14.07,14.07,62400.0,14.12,14.12,14.07,14.07,62400.0
2009-06-23 10:15:00,14.07,14.1,14.06,14.1,34800.0,14.07,14.1,14.06,14.1,34800.0
2009-06-23 10:20:00,14.11,14.15,14.09,14.09,44100.0,14.11,14.15,14.09,14.09,44100.0
2009-06-23 10:25:00,14.07,14.07,14.0,14.0,57000.0,14.07,14.07,14.0,14.0,57000.0
2009-06-23 10:30:00,14.0,14.03,13.97,14.03,34200.0,14.0,14.03,13.97,14.03,34200.0
2009-06-23 10:35:00,14.03,14.05,14.01,14.04,35700.0,14.03,14.05,14.01,14.04,35700.0
2009-06-23 10:40:00,14.04,14.04,13.97,13.99,26400.0,14.04,14.04,13.97,13.99,26400.0
2009-06-23 10:45:00,13.99,13.99,13.97,13.98,16800.0,13.99,13.99,13.97,13.98,16800.0
2009-06-23 10:50:00,13.98,13.99,13.97,13.98,29100.0,13.98,13.99,13.97,13.98,29100.0
2009-06-23 10:55:00,13.98,13.99,13.97,13.98,27900.0,13.98,13.99,13.97,13.98,27900.0
2009-06-23 11:00:00,13.98,13.99,13.96,13.96,17700.0,13.98,13.99,13.96,13.96,17700.0
2009-06-23 11:05:00,13.95,13.96,13.93,13.95,32700.0,13.95,13.96,13.93,13.95,32700.0
2009-06-23 11:10:00,13.95,13.97,13.95,13.97,26700.0,13.95,13.97,13.95,13.97,26700.0
2009-06-23 11:15:00,13.97,13.98,13.97,13.97,23400.0,13.97,13.98,13.97,13.97,23400.0
2009-06-23 11:20:00,13.98,13.98,13.97,13.97,20400.0,13.98,13.98,13.97,13.97,20400.0
2009-06-23 11:25:00,13.96,13.97,13.96,13.96,14700.0,13.96,13.97,13.96,13.96,14700.0
2009-06-23 11:30:00,13.96,13.96,13.94,13.94,69900.0,13.96,13.96,13.94,13.94,69900.0
2009-06-23 11:35:00,13.94,14.0,13.94,13.97,39600.0,13.94,14.0,13.94,13.97,39600.0
2009-06-23 11:40:00,13.96,13.96,13.93,13.93,22800.0,13.96,13.96,13.93,13.93,22800.0
2009-06-23 11:45:00,13.93,13.95,13.92,13.93,47100.0,13.93,13.95,13.92,13.93,47100.0
2009-06-23 11:50:00,13.94,13.95,13.92,13.94,34500.0,13.94,13.95,13.92,13.94,34500.0
2009-06-23 11:55:00,13.95,13.96,13.93,13.93,12900.0,13.95,13.96,13.93,13.93,12900.0
2009-06-23 12:00:00,13.92,13.92,13.89,13.89,12900.0,13.92,13.92,13.89,13.89,12900.0
2009-06-23 12:05:00,13.88,13.88,13.87,13.87,18900.0,13.88,13.88,13.87,13.87,18900.0
2009-06-23 12:10:00,13.87,13.88,13.85,13.86,36300.0,13.87,13.88,13.85,13.86,36300.0
2009-06-23 12:15:00,13.85,13.88,13.85,13.88,12900.0,13.85,13.88,13.85,13.88,12900.0
2009-06-23 12:20:00,13.88,13.91,13.87,13.9,21600.0,13.88,13.91,13.87,13.9,21600.0
2009-06-23 12:25:00,13.9,13.9,13.88,13.89,19200.0,13.9,13.9,13.88,13.89,19200.0
2009-06-23 12:30:00,13.88,13.89,13.88,13.89,9600.0,13.88,13.89,13.88,13.89,9600.0
2009-06-23 12:35:00,13.88,13.93,13.88,13.91,29700.0,13.88,13.93,13.88,13.91,29700.0
2009-06-23 12:40:00,13.9,13.9,13.86,13.86,17400.0,13.9,13.9,13.86,13.86,17400.0
2009-06-23 12:45:00,13.87,13.87,13.85,13.86,11100.0,13.87,13.87,13.85,13.86,11100.0
2009-06-23 12:50:00,13.86,13.86,13.83,13.83,21600.0,13.86,13.86,13.83,13.83,21600.0
2009-06-23 12:55:00,13.84,13.86,13.83,13.86,22500.0,13.84,13.86,13.83,13.86,22500.0
2009-06-23 13:00:00,13.86,13.92,13.85,13.91,31500.0,13.86,13.92,13.85,13.91,31500.0
2009-06-23 13:05:00,13.92,13.92,13.9,13.92,14700.0,13.92,13.92,13.9,13.92,14700.0
2009-06-23 13:10:00,13.92,13.92,13.89,13.9,12900.0,13.92,13.92,13.89,13.9,12900.0
2009-06-23 13:15:00,13.89,13.89,13.88,13.89,9300.0,13.89,13.89,13.88,13.89,9300.0
2009-06-23 13:20:00,13.89,13.9,13.88,13.88,16200.0,13.89,13.9,13.88,13.88,16200.0
2009-06-23 13:25:00,13.87,13.87,13.85,13.86,14400.0,13.87,13.87,13.85,13.86,14400.0
2009-06-23 13:30:00,13.86,13.86,13.85,13.85,11700.0,13.86,13.86,13.85,13.85,11700.0
2009-06-23 13:35:00,13.85,13.86,13.84,13.84,17400.0,13.85,13.86,13.84,13.84,17400.0
2009-06-23 13:40:00,13.84,13.84,13.83,13.84,19800.0,13.84,13.84,13.83,13.84,19800.0
2009-06-23 13:45:00,13.84,13.84,13.81,13.81,26400.0,13.84,13.84,13.81,13.81,26400.0
2009-06-23 13:50:00,13.81,13.81,13.8,13.8,24000.0,13.81,13.81,13.8,13.8,24000.0
2009-06-23 13:55:00,13.8,13.81,13.77,13.77,29100.0,13.8,13.81,13.77,13.77,29100.0
2009-06-23 14:00:00,13.77,13.82,13.77,13.81,30600.0,13.77,13.82,13.77,13.81,30600.0
2009-06-23 14:05:00,13.81,13.83,13.81,13.81,24600.0,13.81,13.83,13.81,13.81,24600.0
2009-06-23 14:10:00,13.81,13.85,13.81,13.85,21000.0,13.81,13.85,13.81,13.85,21000.0
2009-06-23 14:15:00,13.85,13.86,13.85,13.85,20700.0,13.85,13.86,13.85,13.85,20700.0
2009-06-23 14:20:00,13.84,13.84,13.82,13.82,10200.0,13.84,13.84,13.82,13.82,10200.0
2009-06-23 14:25:00,13.82,13.82,13.79,13.8,30900.0,13.82,13.82,13.79,13.8,30900.0
2009-06-23 14:30:00,13.8,13.8,13.8,13.8,17100.0,13.8,13.8,13.8,13.8,17100.0
2009-06-23 14:35:00,13.8,13.8,13.78,13.78,32400.0,13.8,13.8,13.78,13.78,32400.0
2009-06-23 14:40:00,13.78,13.79,13.75,13.75,29700.0,13.78,13.79,13.75,13.75,29700.0
2009-06-23 14:45:00,13.76,13.76,13.75,13.76,16200.0,13.76,13.76,13.75,13.76,16200.0
2009-06-23 14:50:00,13.75,13.8,13.75,13.8,33900.0,13.75,13.8,13.75,13.8,33900.0
2009-06-23 14:55:00,13.8,13.8,13.75,13.76,67500.0,13.8,13.8,13.75,13.76,67500.0
2009-06-23 15:00:00,13.75,13.77,13.75,13.75,36600.0,13.75,13.77,13.75,13.75,36600.0
2009-06-23 15:05:00,13.75,13.76,13.74,13.76,51600.0,13.75,13.76,13.74,13.76,51600.0
2009-06-23 15:10:00,13.76,13.78,13.75,13.77,44400.0,13.76,13.78,13.75,13.77,44400.0
2009-06-23 15:15:00,13.78,13.8,13.78,13.79,18600.0,13.78,13.8,13.78,13.79,18600.0
2009-06-23 15:20:00,13.78,13.79,13.77,13.79,33300.0,13.78,13.79,13.77,13.79,33300.0
2009-06-23 15:25:00,13.78,13.8,13.78,13.8,26100.0,13.78,13.8,13.78,13.8,26100.0
2009-06-23 15:30:00,13.8,13.81,13.77,13.81,42600.0,13.8,13.81,13.77,13.81,42600.0
2009-06-23 15:35:00,13.81,13.81,13.79,13.8,64200.0,13.81,13.81,13.79,13.8,64200.0
2009-06-23 15:40:00,13.8,13.8,13.79,13.8,44100.0,13.8,13.8,13.79,13.8,44100.0
2009-06-23 15:45:00,13.8,13.83,13.78,13.82,82200.0,13.8,13.83,13.78,13.82,82200.0
2009-06-23 15:50:00,13.83,13.83,13.79,13.8,55800.0,13.83,13.83,13.79,13.8,55800.0
2009-06-23 15:55:00,13.8,13.8,13.76,13.76,60900.0,13.8,13.8,13.76,13.76,60900.0
2009-06-24 09:30:00,13.8,13.89,13.8,13.84,54900.0,13.8,13.89,13.8,13.84,54900.0
2009-06-24 09:35:00,13.84,13.85,13.74,13.81,64800.0,13.84,13.85,13.74,13.81,64800.0
2009-06-24 09:40:00,13.81,13.89,13.81,13.83,55800.0,13.81,13.89,13.81,13.83,55800.0
2009-06-24 09:45:00,13.83,13.92,13.83,13.9,134700.0,13.83,13.92,13.83,13.9,134700.0
2009-06-24 09:50:00,13.9,13.92,13.88,13.9,121500.0,13.9,13.92,13.88,13.9,121500.0
2009-06-24 09:55:00,13.9,13.91,13.88,13.9,91800.0,13.9,13.91,13.88,13.9,91800.0
2009-06-24 10:00:00,13.9,13.9,13.86,13.9,47400.0,13.9,13.9,13.86,13.9,47400.0
2009-06-24 10:05:00,13.9,13.9,13.87,13.9,24900.0,13.9,13.9,13.87,13.9,24900.0
2009-06-24 10:10:00,13.91,13.93,13.9,13.93,22800.0,13.91,13.93,13.9,13.93,22800.0
2009-06-24 10:15:00,13.93,14.01,13.92,13.98,61800.0,13.93,14.01,13.92,13.98,61800.0
2009-06-24 10:20:00,13.98,14.02,13.98,14.01,150300.0,13.98,14.02,13.98,14.01,150300.0
2009-06-24 10:25:00,14.0,14.02,13.98,14.01,55200.0,14.0,14.02,13.98,14.01,55200.0
2009-06-24 10:30:00,14.02,14.02,13.98,13.99,56100.0,14.02,14.02,13.98,13.99,56100.0
2009-06-24 10:35:00,13.99,14.01,13.98,13.99,148200.0,13.99,14.01,13.98,13.99,148200.0
2009-06-24 10:40:00,13.99,14.02,13.99,14.02,61200.0,13.99,14.02,13.99,14.02,61200.0
2009-06-24 10:45:00,14.03,14.06,14.01,14.05,54600.0,14.03,14.06,14.01,14.05,54600.0
2009-06-24 10:50:00,14.05,14.06,14.02,14.03,19500.0,14.05,14.06,14.02,14.03,19500.0
2009-06-24 10:55:00,14.02,14.03,14.0,14.0,34200.0,14.02,14.03,14.0,14.0,34200.0
2009-06-24 11:00:00,14.0,14.0,13.97,13.98,27000.0,14.0,14.0,13.97,13.98,27000.0
2009-06-24 11:05:00,13.98,13.98,13.92,13.92,60600.0,13.98,13.98,13.92,13.92,60600.0
2009-06-24 11:10:00,13.92,13.92,13.9,13.9,60300.0,13.92,13.92,13.9,13.9,60300.0
2009-06-24 11:15:00,13.9,13.9,13.88,13.88,42000.0,13.9,13.9,13.88,13.88,42000.0
2009-06-24 11:20:00,13.88,13.9,13.88,13.9,30900.0,13.88,13.9,13.88,13.9,30900.0
2009-06-24 11:25:00,13.89,13.9,13.88,13.88,29700.0,13.89,13.9,13.88,13.88,29700.0
2009-06-24 11:30:00,13.88,13.88,13.85,13.87,44700.0,13.88,13.88,13.85,13.87,44700.0
2009-06-24 11:35:00,13.87,13.88,13.85,13.86,25800.0,13.87,13.88,13.85,13.86,25800.0
2009-06-24 11:40:00,13.86,13.86,13.85,13.86,22800.0,13.86,13.86,13.85,13.86,22800.0
2009-06-24 11:45:00,13.86,13.86,13.84,13.85,21000.0,13.86,13.86,13.84,13.85,21000.0
2009-06-24 11:50:00,13.85,13.85,13.83,13.85,26700.0,13.85,13.85,13.83,13.85,26700.0
2009-06-24 11:55:00,13.84,13.87,13.83,13.86,27600.0,13.84,13.87,13.83,13.86,27600.0
2009-06-24 12:00:00,13.86,13.86,13.83,13.83,27000.0,13.86,13.86,13.83,13.83,27000.0
2009-06-24 12:05:00,13.83,13.84,13.83,13.84,18600.0,13.83,13.84,13.83,13.84,18600.0
2009-06-24 12:10:00,13.84,13.84,13.83,13.83,14100.0,13.84,13.84,13.83,13.83,14100.0
2009-06-24 12:15:00,13.84,13.84,13.8,13.81,41400.0,13.84,13.84,13.8,13.81,41400.0
2009-06-24 12:20:00,13.81,13.83,13.81,13.82,20700.0,13.81,13.83,13.81,13.82,20700.0
2009-06-24 12:25:00,13.82,13.84,13.82,13.83,13800.0,13.82,13.84,13.82,13.83,13800.0
2009-06-24 12:30:00,13.83,13.83,13.83,13.83,9600.0,13.83,13.83,13.83,13.83,9600.0
2009-06-24 12:35:00,13.83,13.84,13.82,13.82,22200.0,13.83,13.84,13.82,13.82,22200.0
2009-06-24 12:40:00,13.82,13.83,13.82,13.83,16500.0,13.82,13.83,13.82,13.83,16500.0
2009-06-24 12:45:00,13.83,13.84,13.83,13.84,27000.0,13.83,13.84,13.83,13.84,27000.0
2009-06-24 12:50:00,13.84,13.84,13.82,13.82,12000.0,13.84,13.84,13.82,13.82,12000.0
2009-06-24 12:55:00,13.83,13.84,13.83,13.83,18900.0,13.83,13.84,13.83,13.83,18900.0
2009-06-24 13:00:00,13.83,13.84,13.83,13.84,10500.0,13.83,13.84,13.83,13.84,10500.0
2009-06-24 13:05:00,13.84,13.86,13.84,13.86,17100.0,13.84,13.86,13.84,13.86,17100.0
2009-06-24 13:10:00,13.86,13.86,13.85,13.85,27000.0,13.86,13.86,13.85,13.85,27000.0
2009-06-24 13:15:00,13.85,13.85,13.84,13.84,26400.0,13.85,13.85,13.84,13.84,26400.0
2009-06-24 13:20:00,13.84,13.84,13.84,13.84,22800.0,13.84,13.84,13.84,13.84,22800.0
2009-06-24 13:25:00,13.84,13.84,13.83,13.83,24000.0,13.84,13.84,13.83,13.83,24000.0
2009-06-24 13:30:00,13.83,13.84,13.82,13.82,108600.0,13.83,13.84,13.82,13.82,108600.0
2009-06-24 13:35:00,13.82,13.85,13.82,13.84,31200.0,13.82,13.85,13.82,13.84,31200.0
2009-06-24 13:40:00,13.84,13.84,13.83,13.83,16500.0,13.84,13.84,13.83,13.83,16500.0
2009-06-24 13:45:00,13.83,13.83,13.81,13.82,16500.0,13.83,13.83,13.81,13.82,16500.0
2009-06-24 13:50:00,13.81,13.82,13.81,13.81,42300.0,13.81,13.82,13.81,13.81,42300.0
2009-06-24 13:55:00,13.81,13.81,13.81,13.81,37200.0,13.81,13.81,13.81,13.81,37200.0
2009-06-24 14:00:00,13.81,13.82,13.81,13.81,29700.0,13.81,13.82,13.81,13.81,29700.0
2009-06-24 14:05:00,13.81,13.82,13.81,13.82,38700.0,13.81,13.82,13.81,13.82,38700.0
2009-06-24 14:10:00,13.82,13.83,13.82,13.83,26400.0,13.82,13.83,13.82,13.83,26400.0
2009-06-24 14:15:00,13.83,13.87,13.82,13.86,90600.0,13.83,13.87,13.82,13.86,90600.0
2009-06-24 14:20:00,13.86,13.87,13.78,13.84,137400.0,13.86,13.87,13.78,13.84,137400.0
2009-06-24 14:25:00,13.84,13.86,13.75,13.79,52800.0,13.84,13.86,13.75,13.79,52800.0
2009-06-24 14:30:00,13.79,13.82,13.77,13.82,36900.0,13.79,13.82,13.77,13.82,36900.0
2009-06-24 14:35:00,13.82,13.82,13.77,13.79,35100.0,13.82,13.82,13.77,13.79,35100.0
2009-06-24 14:40:00,13.78,13.81,13.76,13.81,33000.0,13.78,13.81,13.76,13.81,33000.0
2009-06-24 14:45:00,13.8,13.84,13.76,13.78,63900.0,13.8,13.84,13.76,13.78,63900.0
2009-06-24 14:50:00,13.77,13.8,13.76,13.8,22200.0,13.77,13.8,13.76,13.8,22200.0
2009-06-24 14:55:00,13.8,13.83,13.78,13.78,39300.0,13.8,13.83,13.78,13.78,39300.0
2009-06-24 15:00:00,13.79,13.81,13.78,13.8,59400.0,13.79,13.81,13.78,13.8,59400.0
2009-06-24 15:05:00,13.78,13.78,13.71,13.71,55800.0,13.78,13.78,13.71,13.71,55800.0
2009-06-24 15:10:00,13.71,13.75,13.7,13.75,63600.0,13.71,13.75,13.7,13.75,63600.0
2009-06-24 15:15:00,13.75,13.75,13.72,13.75,33600.0,13.75,13.75,13.72,13.75,33600.0
2009-06-24 15:20:00,13.75,13.78,13.72,13.74,44400.0,13.75,13.78,13.72,13.74,44400.0
2009-06-24 15:25:00,13.74,13.77,13.73,13.76,30600.0,13.74,13.77,13.73,13.76,30600.0
2009-06-24 15:30:00,13.76,13.78,13.75,13.77,40800.0,13.76,13.78,13.75,13.77,40800.0
2009-06-24 15:35:00,13.77,13.77,13.73,13.75,44100.0,13.77,13.77,13.73,13.75,44100.0
2009-06-24 15:40:00,13.75,13.77,13.71,13.76,65100.0,13.75,13.77,13.71,13.76,65100.0
2009-06-24 15:45:00,13.75,13.81,13.75,13.8,66900.0,13.75,13.81,13.75,13.8,66900.0
2009-06-24 15:50:00,13.8,13.8,13.75,13.78,61500.0,13.8,13.8,13.75,13.78,61500.0
2009-06-24 15:55:00,13.78,13.78,13.76,13.77,108300.0,13.78,13.78,13.76,13.77,108300.0
2009-06-25 09:30:00,13.78,13.94,13.78,13.84,41400.0,13.78,13.94,13.78,13.84,41400.0
2009-06-25 09:35:00,13.84,13.96,13.79,13.96,39300.0,13.84,13.96,13.79,13.96,39300.0
2009-06-25 09:40:00,13.96,14.03,13.93,13.97,110100.0,13.96,14.03,13.93,13.97,110100.0
2009-06-25 09:45:00,13.98,13.98,13.94,13.95,51600.0,13.98,13.98,13.94,13.95,51600.0
2009-06-25 09:50:00,13.96,14.08,13.96,14.08,49500.0,13.96,14.08,13.96,14.08,49500.0
2009-06-25 09:55:00,14.08,14.09,14.03,14.05,44700.0,14.08,14.09,14.03,14.05,44700.0
2009-06-25 10:00:00,14.07,14.11,14.06,14.08,25500.0,14.07,14.11,14.06,14.08,25500.0
2009-06-25 10:05:00,14.08,14.09,14.04,14.05,24300.0,14.08,14.09,14.04,14.05,24300.0
2009-06-25 10:10:00,14.04,14.1,14.04,14.08,18900.0,14.04,14.1,14.04,14.08,18900.0
2009-06-25 10:15:00,14.08,14.13,14.08,14.12,55200.0,14.08,14.13,14.08,14.12,55200.0
2009-06-25 10:20:00,14.12,14.13,14.09,14.11,66000.0,14.12,14.13,14.09,14.11,66000.0
2009-06-25 10:25:00,14.1,14.13,14.1,14.11,58800.0,14.1,14.13,14.1,14.11,58800.0
2009-06-25 10:30:00,14.09,14.12,14.09,14.1,29700.0,14.09,14.12,14.09,14.1,29700.0
2009-06-25 10:35:00,14.1,14.1,14.06,14.06,30600.0,14.1,14.1,14.06,14.06,30600.0
2009-06-25 10:40:00,14.06,14.08,14.03,14.04,61800.0,14.06,14.08,14.03,14.04,61800.0
2009-06-25 10:45:00,14.04,14.07,14.03,14.06,12600.0,14.04,14.07,14.03,14.06,12600.0
2009-06-25 10:50:00,14.05,14.1,14.05,14.1,24900.0,14.05,14.1,14.05,14.1,24900.0
2009-06-25 10:55:00,14.1,14.1,14.05,14.06,56100.0,14.1,14.1,14.05,14.06,56100.0
2009-06-25 11:00:00,14.07,14.09,14.06,14.09,28200.0,14.07,14.09,14.06,14.09,28200.0
2009-06-25 11:05:00,14.08,14.08,14.06,14.07,16500.0,14.08,14.08,14.06,14.07,16500.0
2009-06-25 11:10:00,14.07,14.08,14.0,14.01,12300.0,14.07,14.08,14.0,14.01,12300.0
2009-06-25 11:15:00,14.01,14.01,14.0,14.01,10500.0,14.01,14.01,14.0,14.01,10500.0
2009-06-25 11:20:00,14.03,14.04,14.02,14.04,12900.0,14.03,14.04,14.02,14.04,12900.0
2009-06-25 11:25:00,14.04,14.06,14.03,14.05,17100.0,14.04,14.06,14.03,14.05,17100.0
2009-06-25 11:30:00,14.06,14.1,14.06,14.08,21600.0,14.06,14.1,14.06,14.08,21600.0
2009-06-25 11:35:00,14.09,14.09,14.07,14.08,14400.0,14.09,14.09,14.07,14.08,14400.0
2009-06-25 11:40:00,14.1,14.12,14.1,14.11,13200.0,14.1,14.12,14.1,14.11,13200.0
2009-06-25 11:45:00,14.11,14.12,14.1,14.11,20400.0,14.11,14.12,14.1,14.11,20400.0
2009-06-25 11:50:00,14.1,14.1,14.03,14.05,104100.0,14.1,14.1,14.03,14.05,104100.0
2009-06-25 11:55:00,14.04,14.08,14.04,14.08,58200.0,14.04,14.08,14.04,14.08,58200.0
2009-06-25 12:00:00,14.08,14.09,14.06,14.06,22200.0,14.08,14.09,14.06,14.06,22200.0
2009-06-25 12:05:00,14.06,14.06,14.04,14.05,24000.0,14.06,14.06,14.04,14.05,24000.0
2009-06-25 12:10:00,14.05,14.05,14.03,14.03,7800.0,14.05,14.05,14.03,14.03,7800.0
2009-06-25 12:15:00,14.03,14.05,14.02,14.04,19200.0,14.03,14.05,14.02,14.04,19200.0
2009-06-25 12:20:00,14.04,14.06,14.04,14.05,6900.0,14.04,14.06,14.04,14.05,6900.0
2009-06-25 12:25:00,14.05,14.06,14.03,14.06,10500.0,14.05,14.06,14.03,14.06,10500.0
2009-06-25 12:30:00,14.06,14.07,14.05,14.05,12900.0,14.06,14.07,14.05,14.05,12900.0
2009-06-25 12:35:00,14.05,14.05,14.04,14.04,19200.0,14.05,14.05,14.04,14.04,19200.0
2009-06-25 12:40:00,14.04,14.05,14.03,14.04,11700.0,14.04,14.05,14.03,14.04,11700.0
2009-06-25 12:45:00,14.04,14.05,14.04,14.05,19500.0,14.04,14.05,14.04,14.05,19500.0
2009-06-25 12:50:00,14.05,14.05,14.04,14.05,15900.0,14.05,14.05,14.04,14.05,15900.0
2009-06-25 12:55:00,14.05,14.06,14.04,14.04,13200.0,14.05,14.06,14.04,14.04,13200.0
2009-06-25 13:00:00,14.03,14.03,14.02,14.03,19500.0,14.03,14.03,14.02,14.03,19500.0
2009-06-25 13:05:00,14.02,14.07,14.02,14.06,26100.0,14.02,14.07,14.02,14.06,26100.0
2009-06-25 13:10:00,14.06,14.07,14.05,14.06,24900.0,14.06,14.07,14.05,14.06,24900.0
2009-06-25 13:15:00,14.06,14.08,14.06,14.06,29700.0,14.06,14.08,14.06,14.06,29700.0
2009-06-25 13:20:00,14.06,14.08,14.05,14.07,15600.0,14.06,14.08,14.05,14.07,15600.0
2009-06-25 13:25:00,14.07,14.08,14.06,14.06,6600.0,14.07,14.08,14.06,14.06,6600.0
2009-06-25 13:30:00,14.07,14.08,14.06,14.06,15900.0,14.07,14.08,14.06,14.06,15900.0
2009-06-25 13:35:00,14.06,14.06,14.04,14.05,18300.0,14.06,14.06,14.04,14.05,18300.0
2009-06-25 13:40:00,14.05,14.05,14.03,14.03,15000.0,14.05,14.05,14.03,14.03,15000.0
2009-06-25 13:45:00,14.03,14.06,14.03,14.05,17100.0,14.03,14.06,14.03,14.05,17100.0
2009-06-25 13:50:00,14.05,14.07,14.05,14.06,15000.0,14.05,14.07,14.05,14.06,15000.0
2009-06-25 13:55:00,14.06,14.07,14.06,14.06,13500.0,14.06,14.07,14.06,14.06,13500.0
2009-06-25 14:00:00,14.06,14.06,14.03,14.03,27300.0,14.06,14.06,14.03,14.03,27300.0
2009-06-25 14:05:00,14.04,14.05,14.04,14.05,16800.0,14.04,14.05,14.04,14.05,16800.0
2009-06-25 14:10:00,14.05,14.06,14.05,14.06,11100.0,14.05,14.06,14.05,14.06,11100.0
2009-06-25 14:15:00,14.05,14.05,14.02,14.02,25800.0,14.05,14.05,14.02,14.02,25800.0
2009-06-25 14:20:00,14.02,14.02,14.0,14.01,22200.0,14.02,14.02,14.0,14.01,22200.0
2009-06-25 14:25:00,14.01,14.02,14.0,14.01,11700.0,14.01,14.02,14.0,14.01,11700.0
2009-06-25 14:30:00,14.02,14.03,14.0,14.02,15600.0,14.02,14.03,14.0,14.02,15600.0
2009-06-25 14:35:00,14.02,14.04,14.01,14.01,11100.0,14.02,14.04,14.01,14.01,11100.0
2009-06-25 14:40:00,14.02,14.02,14.0,14.02,16500.0,14.02,14.02,14.0,14.02,16500.0
2009-06-25 14:45:00,14.02,14.04,14.02,14.03,23700.0,14.02,14.04,14.02,14.03,23700.0
2009-06-25 14:50:00,14.04,14.04,13.99,14.01,29400.0,14.04,14.04,13.99,14.01,29400.0
2009-06-25 14:55:00,14.01,14.02,14.0,14.01,49200.0,14.01,14.02,14.0,14.01,49200.0
2009-06-25 15:00:00,14.01,14.05,14.01,14.05,44100.0,14.01,14.05,14.01,14.05,44100.0
2009-06-25 15:05:00,14.04,14.05,14.04,14.04,45900.0,14.04,14.05,14.04,14.04,45900.0
2009-06-25 15:10:00,14.04,14.06,14.04,14.04,40800.0,14.04,14.06,14.04,14.04,40800.0
2009-06-25 15:15:00,14.04,14.04,14.01,14.03,33600.0,14.04,14.04,14.01,14.03,33600.0
2009-06-25 15:20:00,14.03,14.04,14.02,14.04,32400.0,14.03,14.04,14.02,14.04,32400.0
2009-06-25 15:25:00,14.04,14.06,14.04,14.05,49200.0,14.04,14.06,14.04,14.05,49200.0
2009-06-25 15:30:00,14.05,14.06,14.01,14.01,51600.0,14.05,14.06,14.01,14.01,51600.0
2009-06-25 15:35:00,14.01,14.02,13.98,13.99,66300.0,14.01,14.02,13.98,13.99,66300.0
2009-06-25 15:40:00,13.99,14.03,13.99,13.99,72600.0,13.99,14.03,13.99,13.99,72600.0
2009-06-25 15:45:00,13.99,14.05,13.99,14.05,40200.0,13.99,14.05,13.99,14.05,40200.0
2009-06-25 15:50:00,14.05,14.05,14.0,14.02,84300.0,14.05,14.05,14.0,14.02,84300.0
2009-06-25 15:55:00,14.02,14.05,14.01,14.02,180900.0,14.02,14.05,14.01,14.02,180900.0
2009-06-26 09:30:00,14.09,14.11,13.92,14.11,45900.0,14.09,14.11,13.92,14.11,45900.0
2009-06-26 09:35:00,14.12,14.2,14.08,14.09,56700.0,14.12,14.2,14.08,14.09,56700.0
2009-06-26 09:40:00,14.11,14.23,14.08,14.22,30300.0,14.11,14.23,14.08,14.22,30300.0
2009-06-26 09:45:00,14.22,14.22,14.15,14.18,28200.0,14.22,14.22,14.15,14.18,28200.0
2009-06-26 09:50:00,14.19,14.22,14.13,14.22,33600.0,14.19,14.22,14.13,14.22,33600.0
2009-06-26 09:55:00,14.22,14.23,14.15,14.15,45600.0,14.22,14.23,14.15,14.15,45600.0
2009-06-26 10:00:00,14.16,14.21,14.16,14.19,55500.0,14.16,14.21,14.16,14.19,55500.0
2009-06-26 10:05:00,14.2,14.24,14.16,14.2,36900.0,14.2,14.24,14.16,14.2,36900.0
2009-06-26 10:10:00,14.2,14.22,14.16,14.19,47100.0,14.2,14.22,14.16,14.19,47100.0
2009-06-26 10:15:00,14.19,14.21,14.19,14.2,30000.0,14.19,14.21,14.19,14.2,30000.0
2009-06-26 10:20:00,14.2,14.28,14.2,14.25,79200.0,14.2,14.28,14.2,14.25,79200.0
2009-06-26 10:25:00,14.24,14.24,14.17,14.19,36600.0,14.24,14.24,14.17,14.19,36600.0
2009-06-26 10:30:00,14.19,14.22,14.16,14.16,49200.0,14.19,14.22,14.16,14.16,49200.0
2009-06-26 10:35:00,14.16,14.22,14.16,14.18,43800.0,14.16,14.22,14.16,14.18,43800.0
2009-06-26 10:40:00,14.18,14.22,14.18,14.22,26100.0,14.18,14.22,14.18,14.22,26100.0
2009-06-26 10:45:00,14.22,14.22,14.19,14.21,39000.0,14.22,14.22,14.19,14.21,39000.0
2009-06-26 10:50:00,14.21,14.22,14.17,14.18,32700.0,14.21,14.22,14.17,14.18,32700.0
2009-06-26 10:55:00,14.19,14.23,14.19,14.19,46200.0,14.19,14.23,14.19,14.19,46200.0
2009-06-26 11:00:00,14.19,14.19,14.16,14.17,39300.0,14.19,14.19,14.16,14.17,39300.0
2009-06-26 11:05:00,14.17,14.21,14.17,14.2,29100.0,14.17,14.21,14.17,14.2,29100.0
2009-06-26 11:10:00,14.2,14.2,14.16,14.19,24600.0,14.2,14.2,14.16,14.19,24600.0
2009-06-26 11:15:00,14.19,14.2,14.17,14.19,17400.0,14.19,14.2,14.17,14.19,17400.0
2009-06-26 11:20:00,14.19,14.2,14.16,14.17,39300.0,14.19,14.2,14.16,14.17,39300.0
2009-06-26 11:25:00,14.17,14.17,14.15,14.16,46800.0,14.17,14.17,14.15,14.16,46800.0
2009-06-26 11:30:00,14.16,14.19,14.16,14.18,13200.0,14.16,14.19,14.16,14.18,13200.0
2009-06-26 11:35:00,14.17,14.21,14.17,14.2,21300.0,14.17,14.21,14.17,14.2,21300.0
2009-06-26 11:40:00,14.21,14.21,14.19,14.19,24000.0,14.21,14.21,14.19,14.19,24000.0
2009-06-26 11:45:00,14.19,14.21,14.18,14.21,17100.0,14.19,14.21,14.18,14.21,17100.0
2009-06-26 11:50:00,14.21,14.25,14.21,14.24,26100.0,14.21,14.25,14.21,14.24,26100.0
2009-06-26 11:55:00,14.24,14.25,14.24,14.24,17100.0,14.24,14.25,14.24,14.24,17100.0
2009-06-26 12:00:00,14.24,14.26,14.24,14.25,31500.0,14.24,14.26,14.24,14.25,31500.0
2009-06-26 12:05:00,14.26,14.27,14.25,14.27,20400.0,14.26,14.27,14.25,14.27,20400.0
2009-06-26 12:10:00,14.28,14.28,14.26,14.28,31200.0,14.28,14.28,14.26,14.28,31200.0
2009-06-26 12:15:00,14.28,14.28,14.23,14.23,38700.0,14.28,14.28,14.23,14.23,38700.0
2009-06-26 12:20:00,14.23,14.26,14.23,14.26,14100.0,14.23,14.26,14.23,14.26,14100.0
2009-06-26 12:25:00,14.26,14.27,14.25,14.25,33600.0,14.26,14.27,14.25,14.25,33600.0
2009-06-26 12:30:00,14.24,14.24,14.21,14.23,32700.0,14.24,14.24,14.21,14.23,32700.0
2009-06-26 12:35:00,14.23,14.24,14.23,14.23,21000.0,14.23,14.24,14.23,14.23,21000.0
2009-06-26 12:40:00,14.23,14.23,14.22,14.23,14100.0,14.23,14.23,14.22,14.23,14100.0
2009-06-26 12:45:00,14.23,14.24,14.23,14.24,17700.0,14.23,14.24,14.23,14.24,17700.0
2009-06-26 12:50:00,14.23,14.24,14.23,14.23,19500.0,14.23,14.24,14.23,14.23,19500.0
2009-06-26 12:55:00,14.23,14.24,14.22,14.22,15900.0,14.23,14.24,14.22,14.22,15900.0
2009-06-26 13:00:00,14.22,14.23,14.19,14.19,23700.0,14.22,14.23,14.19,14.19,23700.0
2009-06-26 13:05:00,14.19,14.2,14.19,14.2,9000.0,14.19,14.2,14.19,14.2,9000.0
2009-06-26 13:10:00,14.2,14.2,14.16,14.16,23100.0,14.2,14.2,14.16,14.16,23100.0
2009-06-26 13:15:00,14.17,14.17,14.16,14.16,24900.0,14.17,14.17,14.16,14.16,24900.0
2009-06-26 13:20:00,14.16,14.17,14.16,14.17,49800.0,14.16,14.17,14.16,14.17,49800.0
2009-06-26 13:25:00,14.17,14.19,14.17,14.18,24000.0,14.17,14.19,14.17,14.18,24000.0
2009-06-26 13:30:00,14.18,14.18,14.14,14.17,39000.0,14.18,14.18,14.14,14.17,39000.0
2009-06-26 13:35:00,14.17,14.2,14.16,14.19,18000.0,14.17,14.2,14.16,14.19,18000.0
2009-06-26 13:40:00,14.2,14.2,14.19,14.2,17400.0,14.2,14.2,14.19,14.2,17400.0
2009-06-26 13:45:00,14.2,14.2,14.17,14.18,17100.0,14.2,14.2,14.17,14.18,17100.0
2009-06-26 13:50:00,14.18,14.19,14.18,14.19,24900.0,14.18,14.19,14.18,14.19,24900.0
2009-06-26 13:55:00,14.19,14.21,14.18,14.19,24000.0,14.19,14.21,14.18,14.19,24000.0
2009-06-26 14:00:00,14.19,14.19,14.17,14.18,22800.0,14.19,14.19,14.17,14.18,22800.0
2009-06-26 14:05:00,14.18,14.19,14.17,14.18,31800.0,14.18,14.19,14.17,14.18,31800.0
2009-06-26 14:10:00,14.18,14.22,14.18,14.22,157800.0,14.18,14.22,14.18,14.22,157800.0
2009-06-26 14:15:00,14.22,14.25,14.22,14.23,99900.0,14.22,14.25,14.22,14.23,99900.0
2009-06-26 14:20:00,14.23,14.24,14.22,14.23,14400.0,14.23,14.24,14.22,14.23,14400.0
2009-06-26 14:25:00,14.24,14.24,14.23,14.24,39000.0,14.24,14.24,14.23,14.24,39000.0
2009-06-26 14:30:00,14.23,14.25,14.23,14.24,96300.0,14.23,14.25,14.23,14.24,96300.0
2009-06-26 14:35:00,14.23,14.27,14.23,14.27,98400.0,14.23,14.27,14.23,14.27,98400.0
2009-06-26 14:40:00,14.28,14.28,14.24,14.25,46200.0,14.28,14.28,14.24,14.25,46200.0
2009-06-26 14:45:00,14.25,14.28,14.25,14.27,106200.0,14.25,14.28,14.25,14.27,106200.0
2009-06-26 14:50:00,14.26,14.29,14.26,14.29,23100.0,14.26,14.29,14.26,14.29,23100.0
2009-06-26 14:55:00,14.28,14.3,14.28,14.3,30600.0,14.28,14.3,14.28,14.3,30600.0
2009-06-26 15:00:00,14.3,14.31,14.29,14.29,34800.0,14.3,14.31,14.29,14.29,34800.0
2009-06-26 15:05:00,14.29,14.29,14.27,14.29,39300.0,14.29,14.29,14.27,14.29,39300.0
2009-06-26 15:10:00,14.3,14.3,14.27,14.27,21000.0,14.3,14.3,14.27,14.27,21000.0
2009-06-26 15:15:00,14.27,14.28,14.26,14.27,50100.0,14.27,14.28,14.26,14.27,50100.0
2009-06-26 15:20:00,14.27,14.28,14.25,14.25,18900.0,14.27,14.28,14.25,14.25,18900.0
2009-06-26 15:25:00,14.25,14.27,14.25,14.26,33600.0,14.25,14.27,14.25,14.26,33600.0
2009-06-26 15:30:00,14.26,14.27,14.23,14.23,45900.0,14.26,14.27,14.23,14.23,45900.0
2009-06-26 15:35:00,14.23,14.23,14.22,14.23,55200.0,14.23,14.23,14.22,14.23,55200.0
2009-06-26 15:40:00,14.23,14.26,14.23,14.25,60000.0,14.23,14.26,14.23,14.25,60000.0
2009-06-26 15:45:00,14.25,14.26,14.23,14.26,162300.0,14.25,14.26,14.23,14.26,162300.0
2009-06-26 15:50:00,14.26,14.26,14.19,14.2,107100.0,14.26,14.26,14.19,14.2,107100.0
2009-06-26 15:55:00,14.19,14.24,14.19,14.22,248100.0,14.19,14.24,14.19,14.22,248100.0
2009-06-29 09:30:00,14.29,14.29,14.23,14.26,48000.0,14.29,14.29,14.23,14.26,48000.0
2009-06-29 09:35:00,14.24,14.27,14.17,14.17,28800.0,14.24,14.27,14.17,14.17,28800.0
2009-06-29 09:40:00,14.17,14.25,14.15,14.23,33600.0,14.17,14.25,14.15,14.23,33600.0
2009-06-29 09:45:00,14.21,14.21,14.16,14.16,27000.0,14.21,14.21,14.16,14.16,27000.0
2009-06-29 09:50:00,14.17,14.18,14.16,14.17,39900.0,14.17,14.18,14.16,14.17,39900.0
2009-06-29 09:55:00,14.17,14.21,14.17,14.21,26400.0,14.17,14.21,14.17,14.21,26400.0
2009-06-29 10:00:00,14.2,14.23,14.18,14.19,19800.0,14.2,14.23,14.18,14.19,19800.0
2009-06-29 10:05:00,14.19,14.21,14.1,14.21,44700.0,14.19,14.21,14.1,14.21,44700.0
2009-06-29 10:10:00,14.21,14.23,14.16,14.21,39600.0,14.21,14.23,14.16,14.21,39600.0
2009-06-29 10:15:00,14.2,14.21,14.17,14.2,50100.0,14.2,14.21,14.17,14.2,50100.0
2009-06-29 10:20:00,14.21,14.23,14.2,14.23,21000.0,14.21,14.23,14.2,14.23,21000.0
2009-06-29 10:25:00,14.23,14.25,14.2,14.24,47100.0,14.23,14.25,14.2,14.24,47100.0
2009-06-29 10:30:00,14.26,14.27,14.22,14.27,31500.0,14.26,14.27,14.22,14.27,31500.0
2009-06-29 10:35:00,14.26,14.28,14.26,14.26,25800.0,14.26,14.28,14.26,14.26,25800.0
2009-06-29 10:40:00,14.26,14.26,14.22,14.23,20400.0,14.26,14.26,14.22,14.23,20400.0
2009-06-29 10:45:00,14.24,14.29,14.24,14.25,36600.0,14.24,14.29,14.24,14.25,36600.0
2009-06-29 10:50:00,14.25,14.26,14.24,14.25,22200.0,14.25,14.26,14.24,14.25,22200.0
2009-06-29 10:55:00,14.25,14.28,14.25,14.27,32700.0,14.25,14.28,14.25,14.27,32700.0
2009-06-29 11:00:00,14.27,14.27,14.27,14.27,10200.0,14.27,14.27,14.27,14.27,10200.0
2009-06-29 11:05:00,14.27,14.29,14.26,14.27,33900.0,14.27,14.29,14.26,14.27,33900.0
2009-06-29 11:10:00,14.27,14.31,14.26,14.31,31500.0,14.27,14.31,14.26,14.31,31500.0
2009-06-29 11:15:00,14.31,14.31,14.26,14.27,17400.0,14.31,14.31,14.26,14.27,17400.0
2009-06-29 11:20:00,14.27,14.28,14.26,14.27,12300.0,14.27,14.28,14.26,14.27,12300.0
2009-06-29 11:25:00,14.28,14.29,14.27,14.29,15000.0,14.28,14.29,14.27,14.29,15000.0
2009-06-29 11:30:00,14.3,14.31,14.3,14.31,12900.0,14.3,14.31,14.3,14.31,12900.0
2009-06-29 11:35:00,14.29,14.29,14.27,14.27,7800.0,14.29,14.29,14.27,14.27,7800.0
2009-06-29 11:40:00,14.27,14.27,14.25,14.25,9600.0,14.27,14.27,14.25,14.25,9600.0
2009-06-29 11:45:00,14.25,14.29,14.25,14.28,8400.0,14.25,14.29,14.25,14.28,8400.0
2009-06-29 11:50:00,14.28,14.31,14.28,14.31,12300.0,14.28,14.31,14.28,14.31,12300.0
2009-06-29 11:55:00,14.3,14.32,14.3,14.32,12600.0,14.3,14.32,14.3,14.32,12600.0
2009-06-29 12:00:00,14.32,14.33,14.32,14.32,12000.0,14.32,14.33,14.32,14.32,12000.0
2009-06-29 12:05:00,14.33,14.33,14.32,14.33,15900.0,14.33,14.33,14.32,14.33,15900.0
2009-06-29 12:10:00,14.33,14.33,14.33,14.33,12900.0,14.33,14.33,14.33,14.33,12900.0
2009-06-29 12:15:00,14.33,14.35,14.33,14.34,10800.0,14.33,14.35,14.33,14.34,10800.0
2009-06-29 12:20:00,14.34,14.34,14.33,14.33,13200.0,14.34,14.34,14.33,14.33,13200.0
2009-06-29 12:25:00,14.33,14.34,14.32,14.33,11700.0,14.33,14.34,14.32,14.33,11700.0
2009-06-29 12:30:00,14.33,14.36,14.33,14.35,36900.0,14.33,14.36,14.33,14.35,36900.0
2009-06-29 12:35:00,14.35,14.36,14.32,14.33,20400.0,14.35,14.36,14.32,14.33,20400.0
2009-06-29 12:40:00,14.32,14.33,14.32,14.32,17100.0,14.32,14.33,14.32,14.32,17100.0
2009-06-29 12:45:00,14.33,14.33,14.31,14.31,6600.0,14.33,14.33,14.31,14.31,6600.0
2009-06-29 12:50:00,14.32,14.32,14.3,14.31,15900.0,14.32,14.32,14.3,14.31,15900.0
2009-06-29 12:55:00,14.31,14.32,14.28,14.28,15900.0,14.31,14.32,14.28,14.28,15900.0
2009-06-29 13:00:00,14.28,14.31,14.28,14.3,25800.0,14.28,14.31,14.28,14.3,25800.0
2009-06-29 13:05:00,14.29,14.3,14.29,14.29,2700.0,14.29,14.3,14.29,14.29,2700.0
2009-06-29 13:10:00,14.3,14.31,14.3,14.3,9600.0,14.3,14.31,14.3,14.3,9600.0
2009-06-29 13:15:00,14.3,14.3,14.28,14.28,8700.0,14.3,14.3,14.28,14.28,8700.0
2009-06-29 13:20:00,14.28,14.28,14.27,14.27,13800.0,14.28,14.28,14.27,14.27,13800.0
2009-06-29 13:25:00,14.27,14.27,14.25,14.25,17100.0,14.27,14.27,14.25,14.25,17100.0
2009-06-29 13:30:00,14.25,14.26,14.23,14.23,26100.0,14.25,14.26,14.23,14.23,26100.0
2009-06-29 13:35:00,14.23,14.24,14.23,14.24,5100.0,14.23,14.24,14.23,14.24,5100.0
2009-06-29 13:40:00,14.24,14.24,14.21,14.23,21600.0,14.24,14.24,14.21,14.23,21600.0
2009-06-29 13:45:00,14.23,14.24,14.22,14.22,9300.0,14.23,14.24,14.22,14.22,9300.0
2009-06-29 13:50:00,14.22,14.22,14.22,14.22,4800.0,14.22,14.22,14.22,14.22,4800.0
2009-06-29 13:55:00,14.21,14.23,14.2,14.23,13200.0,14.21,14.23,14.2,14.23,13200.0
2009-06-29 14:00:00,14.23,14.23,14.21,14.22,36600.0,14.23,14.23,14.21,14.22,36600.0
2009-06-29 14:05:00,14.22,14.23,14.22,14.23,14100.0,14.22,14.23,14.22,14.23,14100.0
2009-06-29 14:10:00,14.23,14.25,14.22,14.25,16500.0,14.23,14.25,14.22,14.25,16500.0
2009-06-29 14:15:00,14.25,14.25,14.24,14.24,11100.0,14.25,14.25,14.24,14.24,11100.0
2009-06-29 14:20:00,14.24,14.24,14.23,14.23,13200.0,14.24,14.24,14.23,14.23,13200.0
2009-06-29 14:25:00,14.24,14.24,14.22,14.22,14400.0,14.24,14.24,14.22,14.22,14400.0
2009-06-29 14:30:00,14.22,14.24,14.22,14.24,16200.0,14.22,14.24,14.22,14.24,16200.0
2009-06-29 14:35:00,14.24,14.24,14.21,14.21,34200.0,14.24,14.24,14.21,14.21,34200.0
2009-06-29 14:40:00,14.21,14.24,14.21,14.23,19500.0,14.21,14.24,14.21,14.23,19500.0
2009-06-29 14:45:00,14.23,14.24,14.23,14.24,8400.0,14.23,14.24,14.23,14.24,8400.0
2009-06-29 14:50:00,14.24,14.24,14.23,14.23,15900.0,14.24,14.24,14.23,14.23,15900.0
2009-06-29 14:55:00,14.24,14.25,14.24,14.25,9900.0,14.24,14.25,14.24,14.25,9900.0
2009-06-29 15:00:00,14.25,14.25,14.22,14.22,31800.0,14.25,14.25,14.22,14.22,31800.0
2009-06-29 15:05:00,14.23,14.24,14.21,14.22,33600.0,14.23,14.24,14.21,14.22,33600.0
2009-06-29 15:10:00,14.21,14.24,14.21,14.24,15600.0,14.21,14.24,14.21,14.24,15600.0
2009-06-29 15:15:00,14.24,14.25,14.23,14.24,27300.0,14.24,14.25,14.23,14.24,27300.0
2009-06-29 15:20:00,14.24,14.26,14.23,14.24,32400.0,14.24,14.26,14.23,14.24,32400.0
2009-06-29 15:25:00,14.24,14.25,14.24,14.24,13800.0,14.24,14.25,14.24,14.24,13800.0
2009-06-29 15:30:00,14.24,14.26,14.23,14.26,55500.0,14.24,14.26,14.23,14.26,55500.0
2009-06-29 15:35:00,14.26,14.26,14.23,14.24,25500.0,14.26,14.26,14.23,14.24,25500.0
2009-06-29 15:40:00,14.24,14.27,14.23,14.24,61200.0,14.24,14.27,14.23,14.24,61200.0
2009-06-29 15:45:00,14.24,14.24,14.19,14.19,41100.0,14.24,14.24,14.19,14.19,41100.0
2009-06-29 15:50:00,14.2,14.22,14.19,14.22,52500.0,14.2,14.22,14.19,14.22,52500.0
2009-06-29 15:55:00,14.22,14.27,14.21,14.23,147600.0,14.22,14.27,14.21,14.23,147600.0
2009-06-30 09:30:00,14.23,14.37,14.21,14.36,41400.0,14.23,14.37,14.21,14.36,41400.0
2009-06-30 09:35:00,14.38,14.43,14.31,14.34,35700.0,14.38,14.43,14.31,14.34,35700.0
2009-06-30 09:40:00,14.34,14.34,14.27,14.33,26100.0,14.34,14.34,14.27,14.33,26100.0
2009-06-30 09:45:00,14.32,14.35,14.26,14.26,29700.0,14.32,14.35,14.26,14.26,29700.0
2009-06-30 09:50:00,14.25,14.25,14.16,14.19,57300.0,14.25,14.25,14.16,14.19,57300.0
2009-06-30 09:55:00,14.19,14.3,14.19,14.29,25800.0,14.19,14.3,14.19,14.29,25800.0
2009-06-30 10:00:00,14.28,14.29,14.14,14.21,68400.0,14.28,14.29,14.14,14.21,68400.0
2009-06-30 10:05:00,14.21,14.21,14.1,14.19,45300.0,14.21,14.21,14.1,14.19,45300.0
2009-06-30 10:10:00,14.18,14.18,14.11,14.11,36300.0,14.18,14.18,14.11,14.11,36300.0
2009-06-30 10:15:00,14.11,14.11,14.06,14.07,40500.0,14.11,14.11,14.06,14.07,40500.0
2009-06-30 10:20:00,14.08,14.11,14.06,14.06,32100.0,14.08,14.11,14.06,14.06,32100.0
2009-06-30 10:25:00,14.05,14.08,14.05,14.07,20100.0,14.05,14.08,14.05,14.07,20100.0
2009-06-30 10:30:00,14.07,14.08,14.05,14.08,35400.0,14.07,14.08,14.05,14.08,35400.0
2009-06-30 10:35:00,14.08,14.08,14.05,14.06,32100.0,14.08,14.08,14.05,14.06,32100.0
2009-06-30 10:40:00,14.06,14.08,14.05,14.05,13800.0,14.06,14.08,14.05,14.05,13800.0
2009-06-30 10:45:00,14.05,14.12,14.05,14.12,16800.0,14.05,14.12,14.05,14.12,16800.0
2009-06-30 10:50:00,14.13,14.15,14.12,14.15,33300.0,14.13,14.15,14.12,14.15,33300.0
2009-06-30 10:55:00,14.15,14.16,14.14,14.15,28200.0,14.15,14.16,14.14,14.15,28200.0
2009-06-30 11:00:00,14.15,14.16,14.14,14.15,18600.0,14.15,14.16,14.14,14.15,18600.0
2009-06-30 11:05:00,14.16,14.17,14.13,14.14,24300.0,14.16,14.17,14.13,14.14,24300.0
2009-06-30 11:10:00,14.13,14.17,14.13,14.17,16800.0,14.13,14.17,14.13,14.17,16800.0
2009-06-30 11:15:00,14.17,14.17,14.14,14.15,15300.0,14.17,14.17,14.14,14.15,15300.0
2009-06-30 11:20:00,14.15,14.16,14.14,14.15,10200.0,14.15,14.16,14.14,14.15,10200.0
2009-06-30 11:25:00,14.15,14.15,14.12,14.12,35100.0,14.15,14.15,14.12,14.12,35100.0
2009-06-30 11:30:00,14.12,14.14,14.12,14.14,34200.0,14.12,14.14,14.12,14.14,34200.0
2009-06-30 11:35:00,14.14,14.14,14.13,14.14,27900.0,14.14,14.14,14.13,14.14,27900.0
2009-06-30 11:40:00,14.14,14.16,14.14,14.15,16200.0,14.14,14.16,14.14,14.15,16200.0
2009-06-30 11:45:00,14.16,14.19,14.16,14.19,16200.0,14.16,14.19,14.16,14.19,16200.0
2009-06-30 11:50:00,14.19,14.21,14.18,14.18,87600.0,14.19,14.21,14.18,14.18,87600.0
2009-06-30 11:55:00,14.18,14.18,14.17,14.17,26100.0,14.18,14.18,14.17,14.17,26100.0
2009-06-30 12:00:00,14.18,14.19,14.17,14.18,30000.0,14.18,14.19,14.17,14.18,30000.0
2009-06-30 12:05:00,14.18,14.18,14.17,14.18,15900.0,14.18,14.18,14.17,14.18,15900.0
2009-06-30 12:10:00,14.18,14.19,14.16,14.18,35700.0,14.18,14.19,14.16,14.18,35700.0
2009-06-30 12:15:00,14.19,14.19,14.16,14.16,30600.0,14.19,14.19,14.16,14.16,30600.0
2009-06-30 12:20:00,14.16,14.16,14.14,14.16,20700.0,14.16,14.16,14.14,14.16,20700.0
2009-06-30 12:25:00,14.15,14.17,14.15,14.17,15600.0,14.15,14.17,14.15,14.17,15600.0
2009-06-30 12:30:00,14.16,14.16,14.14,14.14,14100.0,14.16,14.16,14.14,14.14,14100.0
2009-06-30 12:35:00,14.14,14.14,14.09,14.1,25200.0,14.14,14.14,14.09,14.1,25200.0
2009-06-30 12:40:00,14.09,14.11,14.09,14.11,7800.0,14.09,14.11,14.09,14.11,7800.0
2009-06-30 12:45:00,14.1,14.12,14.1,14.12,6600.0,14.1,14.12,14.1,14.12,6600.0
2009-06-30 12:50:00,14.12,14.12,14.09,14.09,20400.0,14.12,14.12,14.09,14.09,20400.0
2009-06-30 12:55:00,14.1,14.1,14.09,14.09,5400.0,14.1,14.1,14.09,14.09,5400.0
2009-06-30 13:00:00,14.09,14.09,14.07,14.07,21600.0,14.09,14.09,14.07,14.07,21600.0
2009-06-30 13:05:00,14.07,14.09,14.07,14.08,22200.0,14.07,14.09,14.07,14.08,22200.0
2009-06-30 13:10:00,14.08,14.09,14.08,14.09,9000.0,14.08,14.09,14.08,14.09,9000.0
2009-06-30 13:15:00,14.08,14.08,14.07,14.08,7500.0,14.08,14.08,14.07,14.08,7500.0
2009-06-30 13:20:00,14.08,14.08,14.07,14.07,10500.0,14.08,14.08,14.07,14.07,10500.0
2009-06-30 13:25:00,14.07,14.07,14.05,14.05,14700.0,14.07,14.07,14.05,14.05,14700.0
2009-06-30 13:30:00,14.05,14.05,14.04,14.04,9000.0,14.05,14.05,14.04,14.04,9000.0
2009-06-30 13:35:00,14.04,14.04,14.02,14.03,21600.0,14.04,14.04,14.02,14.03,21600.0
2009-06-30 13:40:00,14.03,14.04,14.02,14.04,12900.0,14.03,14.04,14.02,14.04,12900.0
2009-06-30 13:45:00,14.04,14.04,14.01,14.01,25200.0,14.04,14.04,14.01,14.01,25200.0
2009-06-30 13:50:00,14.01,14.02,14.0,14.01,17100.0,14.01,14.02,14.0,14.01,17100.0
2009-06-30 13:55:00,14.0,14.01,13.99,14.0,21300.0,14.0,14.01,13.99,14.0,21300.0
2009-06-30 14:00:00,14.0,14.02,13.99,13.99,18600.0,14.0,14.02,13.99,13.99,18600.0
2009-06-30 14:05:00,13.99,14.0,13.99,14.0,19500.0,13.99,14.0,13.99,14.0,19500.0
2009-06-30 14:10:00,14.0,14.02,14.0,14.01,34500.0,14.0,14.02,14.0,14.01,34500.0
2009-06-30 14:15:00,14.01,14.03,14.01,14.03,15600.0,14.01,14.03,14.01,14.03,15600.0
2009-06-30 14:20:00,14.03,14.04,14.01,14.04,52200.0,14.03,14.04,14.01,14.04,52200.0
2009-06-30 14:25:00,14.03,14.07,14.03,14.07,19200.0,14.03,14.07,14.03,14.07,19200.0
2009-06-30 14:30:00,14.08,14.08,14.06,14.07,20100.0,14.08,14.08,14.06,14.07,20100.0
2009-06-30 14:35:00,14.07,14.1,14.07,14.1,26400.0,14.07,14.1,14.07,14.1,26400.0
2009-06-30 14:40:00,14.1,14.1,14.08,14.08,17400.0,14.1,14.1,14.08,14.08,17400.0
2009-06-30 14:45:00,14.09,14.11,14.09,14.09,21600.0,14.09,14.11,14.09,14.09,21600.0
2009-06-30 14:50:00,14.08,14.09,14.08,14.09,9000.0,14.08,14.09,14.08,14.09,9000.0
2009-06-30 14:55:00,14.09,14.1,14.09,14.1,28800.0,14.09,14.1,14.09,14.1,28800.0
2009-06-30 15:00:00,14.1,14.12,14.1,14.12,42000.0,14.1,14.12,14.1,14.12,42000.0
2009-06-30 15:05:00,14.11,14.11,14.08,14.08,43200.0,14.11,14.11,14.08,14.08,43200.0
2009-06-30 15:10:00,14.07,14.11,14.06,14.06,56400.0,14.07,14.11,14.06,14.06,56400.0
2009-06-30 15:15:00,14.06,14.07,14.03,14.04,58500.0,14.06,14.07,14.03,14.04,58500.0
2009-06-30 15:20:00,14.04,14.05,14.03,14.05,73200.0,14.04,14.05,14.03,14.05,73200.0
2009-06-30 15:25:00,14.05,14.05,14.03,14.04,62400.0,14.05,14.05,14.03,14.04,62400.0
2009-06-30 15:30:00,14.05,14.07,14.04,14.06,75300.0,14.05,14.07,14.04,14.06,75300.0
2009-06-30 15:35:00,14.06,14.07,14.03,14.04,75000.0,14.06,14.07,14.03,14.04,75000.0
2009-06-30 15:40:00,14.04,14.05,14.03,14.05,87300.0,14.04,14.05,14.03,14.05,87300.0
2009-06-30 15:45:00,14.05,14.07,14.04,14.06,107100.0,14.05,14.07,14.04,14.06,107100.0
2009-06-30 15:50:00,14.06,14.06,14.01,14.02,145500.0,14.06,14.06,14.01,14.02,145500.0
2009-06-30 15:55:00,14.02,14.06,14.0,14.04,279300.0,14.02,14.06,14.0,14.04,279300.0
2009-07-01 09:30:00,14.15,14.24,14.11,14.17,81300.0,14.15,14.24,14.11,14.17,81300.0
2009-07-01 09:35:00,14.16,14.22,14.16,14.17,35400.0,14.16,14.22,14.16,14.17,35400.0
2009-07-01 09:40:00,14.17,14.24,14.15,14.19,41400.0,14.17,14.24,14.15,14.19,41400.0
2009-07-01 09:45:00,14.19,14.2,14.15,14.17,28800.0,14.19,14.2,14.15,14.17,28800.0
2009-07-01 09:50:00,14.17,14.23,14.17,14.2,55500.0,14.17,14.23,14.17,14.2,55500.0
2009-07-01 09:55:00,14.2,14.23,14.2,14.23,38700.0,14.2,14.23,14.2,14.23,38700.0
2009-07-01 10:00:00,14.23,14.24,14.17,14.2,68100.0,14.23,14.24,14.17,14.2,68100.0
2009-07-01 10:05:00,14.2,14.23,14.18,14.19,34500.0,14.2,14.23,14.18,14.19,34500.0
2009-07-01 10:10:00,14.2,14.21,14.18,14.18,29400.0,14.2,14.21,14.18,14.18,29400.0
2009-07-01 10:15:00,14.18,14.25,14.18,14.24,30000.0,14.18,14.25,14.18,14.24,30000.0
2009-07-01 10:20:00,14.24,14.24,14.23,14.23,47400.0,14.24,14.24,14.23,14.23,47400.0
2009-07-01 10:25:00,14.24,14.28,14.23,14.28,45000.0,14.24,14.28,14.23,14.28,45000.0
2009-07-01 10:30:00,14.28,14.28,14.23,14.24,23400.0,14.28,14.28,14.23,14.24,23400.0
2009-07-01 10:35:00,14.24,14.27,14.22,14.23,22500.0,14.24,14.27,14.22,14.23,22500.0
2009-07-01 10:40:00,14.23,14.26,14.23,14.24,32400.0,14.23,14.26,14.23,14.24,32400.0
2009-07-01 10:45:00,14.25,14.25,14.24,14.24,20100.0,14.25,14.25,14.24,14.24,20100.0
2009-07-01 10:50:00,14.25,14.26,14.22,14.23,15600.0,14.25,14.26,14.22,14.23,15600.0
2009-07-01 10:55:00,14.23,14.25,14.23,14.25,15900.0,14.23,14.25,14.23,14.25,15900.0
2009-07-01 11:00:00,14.25,14.27,14.25,14.25,16800.0,14.25,14.27,14.25,14.25,16800.0
2009-07-01 11:05:00,14.25,14.25,14.24,14.25,18000.0,14.25,14.25,14.24,14.25,18000.0
2009-07-01 11:10:00,14.25,14.25,14.22,14.22,15000.0,14.25,14.25,14.22,14.22,15000.0
2009-07-01 11:15:00,14.22,14.23,14.2,14.21,22200.0,14.22,14.23,14.2,14.21,22200.0
2009-07-01 11:20:00,14.21,14.22,14.2,14.2,31500.0,14.21,14.22,14.2,14.2,31500.0
2009-07-01 11:25:00,14.2,14.22,14.2,14.2,25800.0,14.2,14.22,14.2,14.2,25800.0
2009-07-01 11:30:00,14.2,14.2,14.18,14.18,10800.0,14.2,14.2,14.18,14.18,10800.0
2009-07-01 11:35:00,14.19,14.19,14.16,14.16,21900.0,14.19,14.19,14.16,14.16,21900.0
2009-07-01 11:40:00,14.16,14.16,14.14,14.15,34500.0,14.16,14.16,14.14,14.15,34500.0
2009-07-01 11:45:00,14.15,14.15,14.14,14.15,22800.0,14.15,14.15,14.14,14.15,22800.0
2009-07-01 11:50:00,14.15,14.15,14.13,14.13,21900.0,14.15,14.15,14.13,14.13,21900.0
2009-07-01 11:55:00,14.13,14.16,14.13,14.15,21300.0,14.13,14.16,14.13,14.15,21300.0
2009-07-01 12:00:00,14.15,14.15,14.14,14.15,18000.0,14.15,14.15,14.14,14.15,18000.0
2009-07-01 12:05:00,14.15,14.16,14.15,14.15,14100.0,14.15,14.16,14.15,14.15,14100.0
2009-07-01 12:10:00,14.16,14.17,14.15,14.16,23700.0,14.16,14.17,14.15,14.16,23700.0
2009-07-01 12:15:00,14.15,14.17,14.15,14.16,12900.0,14.15,14.17,14.15,14.16,12900.0
2009-07-01 12:20:00,14.16,14.18,14.15,14.17,18000.0,14.16,14.18,14.15,14.17,18000.0
2009-07-01 12:25:00,14.18,14.19,14.17,14.19,31800.0,14.18,14.19,14.17,14.19,31800.0
2009-07-01 12:30:00,14.19,14.2,14.19,14.19,12900.0,14.19,14.2,14.19,14.19,12900.0
2009-07-01 12:35:00,14.19,14.2,14.19,14.19,21000.0,14.19,14.2,14.19,14.19,21000.0
2009-07-01 12:40:00,14.19,14.19,14.17,14.17,74400.0,14.19,14.19,14.17,14.17,74400.0
2009-07-01 12:45:00,14.17,14.18,14.16,14.16,92700.0,14.17,14.18,14.16,14.16,92700.0
2009-07-01 12:50:00,14.16,14.18,14.16,14.18,99900.0,14.16,14.18,14.16,14.18,99900.0
2009-07-01 12:55:00,14.17,14.18,14.17,14.18,15900.0,14.17,14.18,14.17,14.18,15900.0
2009-07-01 13:00:00,14.18,14.2,14.17,14.2,21000.0,14.18,14.2,14.17,14.2,21000.0
2009-07-01 13:05:00,14.2,14.22,14.2,14.22,35700.0,14.2,14.22,14.2,14.22,35700.0
2009-07-01 13:10:00,14.22,14.23,14.22,14.22,14700.0,14.22,14.23,14.22,14.22,14700.0
2009-07-01 13:15:00,14.22,14.23,14.22,14.23,16500.0,14.22,14.23,14.22,14.23,16500.0
2009-07-01 13:20:00,14.22,14.23,14.22,14.23,17400.0,14.22,14.23,14.22,14.23,17400.0
2009-07-01 13:25:00,14.23,14.25,14.22,14.25,26700.0,14.23,14.25,14.22,14.25,26700.0
2009-07-01 13:30:00,14.25,14.26,14.25,14.26,19500.0,14.25,14.26,14.25,14.26,19500.0
2009-07-01 13:35:00,14.26,14.26,14.24,14.24,27600.0,14.26,14.26,14.24,14.24,27600.0
2009-07-01 13:40:00,14.24,14.25,14.21,14.22,9900.0,14.24,14.25,14.21,14.22,9900.0
2009-07-01 13:45:00,14.23,14.23,14.21,14.22,11700.0,14.23,14.23,14.21,14.22,11700.0
2009-07-01 13:50:00,14.21,14.22,14.19,14.19,63600.0,14.21,14.22,14.19,14.19,63600.0
2009-07-01 13:55:00,14.2,14.22,14.19,14.2,38400.0,14.2,14.22,14.19,14.2,38400.0
2009-07-01 14:00:00,14.21,14.22,14.2,14.21,30900.0,14.21,14.22,14.2,14.21,30900.0
2009-07-01 14:05:00,14.2,14.21,14.19,14.19,22800.0,14.2,14.21,14.19,14.19,22800.0
2009-07-01 14:10:00,14.19,14.21,14.19,14.21,12300.0,14.19,14.21,14.19,14.21,12300.0
2009-07-01 14:15:00,14.21,14.21,14.19,14.19,70200.0,14.21,14.21,14.19,14.19,70200.0
2009-07-01 14:20:00,14.19,14.19,14.16,14.16,30600.0,14.19,14.19,14.16,14.16,30600.0
2009-07-01 14:25:00,14.16,14.16,14.15,14.16,10200.0,14.16,14.16,14.15,14.16,10200.0
2009-07-01 14:30:00,14.16,14.17,14.16,14.16,22500.0,14.16,14.17,14.16,14.16,22500.0
2009-07-01 14:35:00,14.16,14.18,14.15,14.17,19800.0,14.16,14.18,14.15,14.17,19800.0
2009-07-01 14:40:00,14.17,14.17,14.16,14.17,22200.0,14.17,14.17,14.16,14.17,22200.0
2009-07-01 14:45:00,14.17,14.18,14.17,14.18,14400.0,14.17,14.18,14.17,14.18,14400.0
2009-07-01 14:50:00,14.18,14.18,14.16,14.17,21000.0,14.18,14.18,14.16,14.17,21000.0
2009-07-01 14:55:00,14.17,14.18,14.17,14.17,17700.0,14.17,14.18,14.17,14.17,17700.0
2009-07-01 15:00:00,14.17,14.18,14.15,14.18,46200.0,14.17,14.18,14.15,14.18,46200.0
2009-07-01 15:05:00,14.18,14.19,14.18,14.19,18600.0,14.18,14.19,14.18,14.19,18600.0
2009-07-01 15:10:00,14.18,14.18,14.16,14.16,32400.0,14.18,14.18,14.16,14.16,32400.0
2009-07-01 15:15:00,14.16,14.17,14.15,14.16,32100.0,14.16,14.17,14.15,14.16,32100.0
2009-07-01 15:20:00,14.16,14.18,14.15,14.15,48900.0,14.16,14.18,14.15,14.15,48900.0
2009-07-01 15:25:00,14.15,14.15,14.13,14.14,28200.0,14.15,14.15,14.13,14.14,28200.0
2009-07-01 15:30:00,14.13,14.14,14.13,14.14,32400.0,14.13,14.14,14.13,14.14,32400.0
2009-07-01 15:35:00,14.14,14.17,14.14,14.17,42600.0,14.14,14.17,14.14,14.17,42600.0
2009-07-01 15:40:00,14.17,14.18,14.13,14.14,65400.0,14.17,14.18,14.13,14.14,65400.0
2009-07-01 15:45:00,14.14,14.14,14.12,14.12,37500.0,14.14,14.14,14.12,14.12,37500.0
2009-07-01 15:50:00,14.12,14.17,14.12,14.15,84600.0,14.12,14.17,14.12,14.15,84600.0
2009-07-01 15:55:00,14.15,14.16,14.12,14.14,105000.0,14.15,14.16,14.12,14.14,105000.0
2009-07-02 09:30:00,14.22,14.22,13.96,13.98,64500.0,14.22,14.22,13.96,13.98,64500.0
2009-07-02 09:35:00,13.98,14.07,13.98,14.0,69300.0,13.98,14.07,13.98,14.0,69300.0
2009-07-02 09:40:00,13.99,14.02,13.93,13.99,48600.0,13.99,14.02,13.93,13.99,48600.0
2009-07-02 09:45:00,13.98,13.99,13.93,13.99,31800.0,13.98,13.99,13.93,13.99,31800.0
2009-07-02 09:50:00,13.98,13.98,13.85,13.87,51900.0,13.98,13.98,13.85,13.87,51900.0
2009-07-02 09:55:00,13.87,13.9,13.86,13.87,52800.0,13.87,13.9,13.86,13.87,52800.0
2009-07-02 10:00:00,13.87,13.88,13.85,13.86,106200.0,13.87,13.88,13.85,13.86,106200.0
2009-07-02 10:05:00,13.87,13.87,13.82,13.84,38100.0,13.87,13.87,13.82,13.84,38100.0
2009-07-02 10:10:00,13.84,13.86,13.84,13.85,23700.0,13.84,13.86,13.84,13.85,23700.0
2009-07-02 10:15:00,13.85,13.87,13.83,13.83,63300.0,13.85,13.87,13.83,13.83,63300.0
2009-07-02 10:20:00,13.83,13.87,13.82,13.87,72300.0,13.83,13.87,13.82,13.87,72300.0
2009-07-02 10:25:00,13.88,13.89,13.87,13.88,40200.0,13.88,13.89,13.87,13.88,40200.0
2009-07-02 10:30:00,13.88,13.9,13.87,13.87,49800.0,13.88,13.9,13.87,13.87,49800.0
2009-07-02 10:35:00,13.87,13.89,13.87,13.89,40800.0,13.87,13.89,13.87,13.89,40800.0
2009-07-02 10:40:00,13.89,13.89,13.87,13.88,50400.0,13.89,13.89,13.87,13.88,50400.0
2009-07-02 10:45:00,13.88,13.89,13.87,13.87,17100.0,13.88,13.89,13.87,13.87,17100.0
2009-07-02 10:50:00,13.87,13.87,13.83,13.84,43500.0,13.87,13.87,13.83,13.84,43500.0
2009-07-02 10:55:00,13.84,13.85,13.83,13.83,26400.0,13.84,13.85,13.83,13.83,26400.0
2009-07-02 11:00:00,13.83,13.85,13.83,13.83,52200.0,13.83,13.85,13.83,13.83,52200.0
2009-07-02 11:05:00,13.84,13.86,13.84,13.84,46800.0,13.84,13.86,13.84,13.84,46800.0
2009-07-02 11:10:00,13.84,13.84,13.82,13.82,19500.0,13.84,13.84,13.82,13.82,19500.0
2009-07-02 11:15:00,13.82,13.84,13.82,13.84,53400.0,13.82,13.84,13.82,13.84,53400.0
2009-07-02 11:20:00,13.83,13.84,13.82,13.83,22800.0,13.83,13.84,13.82,13.83,22800.0
2009-07-02 11:25:00,13.83,13.84,13.82,13.83,28500.0,13.83,13.84,13.82,13.83,28500.0
2009-07-02 11:30:00,13.83,13.84,13.82,13.82,28800.0,13.83,13.84,13.82,13.82,28800.0
2009-07-02 11:35:00,13.82,13.83,13.82,13.83,27300.0,13.82,13.83,13.82,13.83,27300.0
2009-07-02 11:40:00,13.83,13.83,13.82,13.82,24600.0,13.83,13.83,13.82,13.82,24600.0
2009-07-02 11:45:00,13.82,13.82,13.82,13.82,14700.0,13.82,13.82,13.82,13.82,14700.0
2009-07-02 11:50:00,13.83,13.83,13.8,13.81,23100.0,13.83,13.83,13.8,13.81,23100.0
2009-07-02 11:55:00,13.81,13.82,13.81,13.81,22500.0,13.81,13.82,13.81,13.81,22500.0
2009-07-02 12:00:00,13.81,13.82,13.81,13.81,14100.0,13.81,13.82,13.81,13.81,14100.0
2009-07-02 12:05:00,13.81,13.81,13.79,13.79,21900.0,13.81,13.81,13.79,13.79,21900.0
2009-07-02 12:10:00,13.79,13.81,13.78,13.79,18600.0,13.79,13.81,13.78,13.79,18600.0
2009-07-02 12:15:00,13.79,13.79,13.77,13.77,46200.0,13.79,13.79,13.77,13.77,46200.0
2009-07-02 12:20:00,13.78,13.79,13.77,13.78,10500.0,13.78,13.79,13.77,13.78,10500.0
2009-07-02 12:25:00,13.78,13.78,13.78,13.78,9600.0,13.78,13.78,13.78,13.78,9600.0
2009-07-02 12:30:00,13.78,13.8,13.78,13.8,12000.0,13.78,13.8,13.78,13.8,12000.0
2009-07-02 12:35:00,13.8,13.8,13.8,13.8,5400.0,13.8,13.8,13.8,13.8,5400.0
2009-07-02 12:40:00,13.8,13.8,13.78,13.79,42000.0,13.8,13.8,13.78,13.79,42000.0
2009-07-02 12:45:00,13.79,13.8,13.78,13.78,14700.0,13.79,13.8,13.78,13.78,14700.0
2009-07-02 12:50:00,13.78,13.78,13.78,13.78,27900.0,13.78,13.78,13.78,13.78,27900.0
2009-07-02 12:55:00,13.78,13.78,13.78,13.78,14400.0,13.78,13.78,13.78,13.78,14400.0
2009-07-02 13:00:00,13.78,13.8,13.78,13.79,15000.0,13.78,13.8,13.78,13.79,15000.0
2009-07-02 13:05:00,13.8,13.82,13.8,13.82,22200.0,13.8,13.82,13.8,13.82,22200.0
2009-07-02 13:10:00,13.81,13.82,13.81,13.82,33300.0,13.81,13.82,13.81,13.82,33300.0
2009-07-02 13:15:00,13.82,13.82,13.81,13.82,18600.0,13.82,13.82,13.81,13.82,18600.0
2009-07-02 13:20:00,13.82,13.82,13.81,13.81,30000.0,13.82,13.82,13.81,13.81,30000.0
2009-07-02 13:25:00,13.81,13.82,13.81,13.81,12000.0,13.81,13.82,13.81,13.81,12000.0
2009-07-02 13:30:00,13.81,13.82,13.78,13.8,22800.0,13.81,13.82,13.78,13.8,22800.0
2009-07-02 13:35:00,13.8,13.82,13.78,13.78,108300.0,13.8,13.82,13.78,13.78,108300.0
2009-07-02 13:40:00,13.78,13.79,13.77,13.78,25800.0,13.78,13.79,13.77,13.78,25800.0
2009-07-02 13:45:00,13.79,13.8,13.79,13.8,27300.0,13.79,13.8,13.79,13.8,27300.0
2009-07-02 13:50:00,13.8,13.81,13.78,13.79,21000.0,13.8,13.81,13.78,13.79,21000.0
2009-07-02 13:55:00,13.78,13.79,13.77,13.78,24000.0,13.78,13.79,13.77,13.78,24000.0
2009-07-02 14:00:00,13.77,13.78,13.76,13.78,19800.0,13.77,13.78,13.76,13.78,19800.0
2009-07-02 14:05:00,13.79,13.79,13.76,13.76,45600.0,13.79,13.79,13.76,13.76,45600.0
2009-07-02 14:10:00,13.76,13.76,13.75,13.75,34200.0,13.76,13.76,13.75,13.75,34200.0
2009-07-02 14:15:00,13.75,13.77,13.75,13.77,24900.0,13.75,13.77,13.75,13.77,24900.0
2009-07-02 14:20:00,13.76,13.78,13.76,13.78,21600.0,13.76,13.78,13.76,13.78,21600.0
2009-07-02 14:25:00,13.78,13.79,13.76,13.77,15000.0,13.78,13.79,13.76,13.77,15000.0
2009-07-02 14:30:00,13.77,13.79,13.76,13.78,49500.0,13.77,13.79,13.76,13.78,49500.0
2009-07-02 14:35:00,13.78,13.82,13.78,13.81,24900.0,13.78,13.82,13.78,13.81,24900.0
2009-07-02 14:40:00,13.81,13.83,13.8,13.83,27600.0,13.81,13.83,13.8,13.83,27600.0
2009-07-02 14:45:00,13.83,13.83,13.81,13.82,87900.0,13.83,13.83,13.81,13.82,87900.0
2009-07-02 14:50:00,13.82,13.82,13.8,13.81,46800.0,13.82,13.82,13.8,13.81,46800.0
2009-07-02 14:55:00,13.81,13.83,13.81,13.83,90900.0,13.81,13.83,13.81,13.83,90900.0
2009-07-02 15:00:00,13.83,13.84,13.83,13.83,47100.0,13.83,13.84,13.83,13.83,47100.0
2009-07-02 15:05:00,13.83,13.84,13.83,13.84,33900.0,13.83,13.84,13.83,13.84,33900.0
2009-07-02 15:10:00,13.83,13.84,13.83,13.84,57300.0,13.83,13.84,13.83,13.84,57300.0
2009-07-02 15:15:00,13.84,13.85,13.84,13.85,36300.0,13.84,13.85,13.84,13.85,36300.0
2009-07-02 15:20:00,13.85,13.85,13.8,13.81,54600.0,13.85,13.85,13.8,13.81,54600.0
2009-07-02 15:25:00,13.81,13.82,13.8,13.81,39300.0,13.81,13.82,13.8,13.81,39300.0
2009-07-02 15:30:00,13.81,13.82,13.8,13.8,60000.0,13.81,13.82,13.8,13.8,60000.0
2009-07-02 15:35:00,13.8,13.82,13.8,13.82,61200.0,13.8,13.82,13.8,13.82,61200.0
2009-07-02 15:40:00,13.82,13.82,13.79,13.81,61500.0,13.82,13.82,13.79,13.81,61500.0
2009-07-02 15:45:00,13.81,13.85,13.81,13.82,55500.0,13.81,13.85,13.81,13.82,55500.0
2009-07-02 15:50:00,13.82,13.83,13.81,13.81,100800.0,13.82,13.83,13.81,13.81,100800.0
2009-07-02 15:55:00,13.81,13.81,13.76,13.8,130200.0,13.81,13.81,13.76,13.8,130200.0
2009-07-06 09:30:00,13.69,13.84,13.67,13.78,66600.0,13.69,13.84,13.67,13.78,66600.0
2009-07-06 09:35:00,13.8,13.92,13.78,13.88,78300.0,13.8,13.92,13.78,13.88,78300.0
2009-07-06 09:40:00,13.88,13.92,13.81,13.81,135600.0,13.88,13.92,13.81,13.81,135600.0
2009-07-06 09:45:00,13.8,13.82,13.77,13.8,124800.0,13.8,13.82,13.77,13.8,124800.0
2009-07-06 09:50:00,13.8,13.81,13.72,13.72,78000.0,13.8,13.81,13.72,13.72,78000.0
2009-07-06 09:55:00,13.72,13.72,13.69,13.71,39000.0,13.72,13.72,13.69,13.71,39000.0
2009-07-06 10:00:00,13.71,13.73,13.66,13.67,227700.0,13.71,13.73,13.66,13.67,227700.0
2009-07-06 10:05:00,13.67,13.68,13.65,13.67,51900.0,13.67,13.68,13.65,13.67,51900.0
2009-07-06 10:10:00,13.66,13.66,13.62,13.62,60900.0,13.66,13.66,13.62,13.62,60900.0
2009-07-06 10:15:00,13.62,13.63,13.59,13.59,62400.0,13.62,13.63,13.59,13.59,62400.0
2009-07-06 10:20:00,13.59,13.63,13.55,13.61,120600.0,13.59,13.63,13.55,13.61,120600.0
2009-07-06 10:25:00,13.61,13.63,13.6,13.62,36300.0,13.61,13.63,13.6,13.62,36300.0
2009-07-06 10:30:00,13.6,13.62,13.58,13.6,47100.0,13.6,13.62,13.58,13.6,47100.0
2009-07-06 10:35:00,13.6,13.6,13.55,13.58,39000.0,13.6,13.6,13.55,13.58,39000.0
2009-07-06 10:40:00,13.57,13.57,13.55,13.55,33600.0,13.57,13.57,13.55,13.55,33600.0
2009-07-06 10:45:00,13.55,13.58,13.55,13.57,45300.0,13.55,13.58,13.55,13.57,45300.0
2009-07-06 10:50:00,13.57,13.6,13.55,13.6,40800.0,13.57,13.6,13.55,13.6,40800.0
2009-07-06 10:55:00,13.59,13.61,13.57,13.61,73200.0,13.59,13.61,13.57,13.61,73200.0
2009-07-06 11:00:00,13.6,13.6,13.58,13.59,27900.0,13.6,13.6,13.58,13.59,27900.0
2009-07-06 11:05:00,13.59,13.59,13.56,13.56,31200.0,13.59,13.59,13.56,13.56,31200.0
2009-07-06 11:10:00,13.56,13.57,13.55,13.57,26100.0,13.56,13.57,13.55,13.57,26100.0
2009-07-06 11:15:00,13.58,13.62,13.57,13.62,47700.0,13.58,13.62,13.57,13.62,47700.0
2009-07-06 11:20:00,13.62,13.65,13.62,13.64,19800.0,13.62,13.65,13.62,13.64,19800.0
2009-07-06 11:25:00,13.64,13.66,13.64,13.66,22200.0,13.64,13.66,13.64,13.66,22200.0
2009-07-06 11:30:00,13.66,13.67,13.66,13.67,25200.0,13.66,13.67,13.66,13.67,25200.0
2009-07-06 11:35:00,13.66,13.68,13.66,13.68,45000.0,13.66,13.68,13.66,13.68,45000.0
2009-07-06 11:40:00,13.68,13.68,13.63,13.63,30600.0,13.68,13.68,13.63,13.63,30600.0
2009-07-06 11:45:00,13.63,13.64,13.62,13.63,29400.0,13.63,13.64,13.62,13.63,29400.0
2009-07-06 11:50:00,13.63,13.63,13.61,13.61,57600.0,13.63,13.63,13.61,13.61,57600.0
2009-07-06 11:55:00,13.6,13.61,13.6,13.61,8400.0,13.6,13.61,13.6,13.61,8400.0
2009-07-06 12:00:00,13.61,13.62,13.61,13.61,3000.0,13.61,13.62,13.61,13.61,3000.0
2009-07-06 12:05:00,13.62,13.62,13.61,13.62,14400.0,13.62,13.62,13.61,13.62,14400.0
2009-07-06 12:10:00,13.62,13.63,13.62,13.62,23700.0,13.62,13.63,13.62,13.62,23700.0
2009-07-06 12:15:00,13.62,13.64,13.62,13.64,13500.0,13.62,13.64,13.62,13.64,13500.0
2009-07-06 12:20:00,13.64,13.66,13.64,13.66,25200.0,13.64,13.66,13.64,13.66,25200.0
2009-07-06 12:25:00,13.66,13.66,13.65,13.65,4200.0,13.66,13.66,13.65,13.65,4200.0
2009-07-06 12:30:00,13.65,13.65,13.65,13.65,7200.0,13.65,13.65,13.65,13.65,7200.0
2009-07-06 12:35:00,13.65,13.65,13.62,13.62,26100.0,13.65,13.65,13.62,13.62,26100.0
2009-07-06 12:40:00,13.62,13.64,13.62,13.63,31200.0,13.62,13.64,13.62,13.63,31200.0
2009-07-06 12:45:00,13.63,13.64,13.62,13.63,30900.0,13.63,13.64,13.62,13.63,30900.0
2009-07-06 12:50:00,13.63,13.63,13.62,13.62,6900.0,13.63,13.63,13.62,13.62,6900.0
2009-07-06 12:55:00,13.63,13.64,13.63,13.64,15900.0,13.63,13.64,13.63,13.64,15900.0
2009-07-06 13:00:00,13.64,13.68,13.63,13.67,16500.0,13.64,13.68,13.63,13.67,16500.0
2009-07-06 13:05:00,13.68,13.69,13.68,13.69,18600.0,13.68,13.69,13.68,13.69,18600.0
2009-07-06 13:10:00,13.69,13.7,13.69,13.69,15300.0,13.69,13.7,13.69,13.69,15300.0
2009-07-06 13:15:00,13.69,13.73,13.69,13.72,24300.0,13.69,13.73,13.69,13.72,24300.0
2009-07-06 13:20:00,13.72,13.72,13.71,13.71,10500.0,13.72,13.72,13.71,13.71,10500.0
2009-07-06 13:25:00,13.71,13.72,13.71,13.71,11400.0,13.71,13.72,13.71,13.71,11400.0
2009-07-06 13:30:00,13.71,13.71,13.69,13.69,9300.0,13.71,13.71,13.69,13.69,9300.0
2009-07-06 13:35:00,13.69,13.69,13.68,13.68,35400.0,13.69,13.69,13.68,13.68,35400.0
2009-07-06 13:40:00,13.68,13.69,13.67,13.68,16800.0,13.68,13.69,13.67,13.68,16800.0
2009-07-06 13:45:00,13.69,13.69,13.67,13.68,59700.0,13.69,13.69,13.67,13.68,59700.0
2009-07-06 13:50:00,13.67,13.67,13.66,13.67,11400.0,13.67,13.67,13.66,13.67,11400.0
2009-07-06 13:55:00,13.67,13.67,13.66,13.66,10800.0,13.67,13.67,13.66,13.66,10800.0
2009-07-06 14:00:00,13.66,13.68,13.66,13.68,9900.0,13.66,13.68,13.66,13.68,9900.0
2009-07-06 14:05:00,13.68,13.69,13.68,13.68,21000.0,13.68,13.69,13.68,13.68,21000.0
2009-07-06 14:10:00,13.68,13.68,13.67,13.68,4800.0,13.68,13.68,13.67,13.68,4800.0
2009-07-06 14:15:00,13.68,13.7,13.68,13.7,27300.0,13.68,13.7,13.68,13.7,27300.0
2009-07-06 14:20:00,13.69,13.69,13.67,13.68,16200.0,13.69,13.69,13.67,13.68,16200.0
2009-07-06 14:25:00,13.68,13.7,13.68,13.7,20100.0,13.68,13.7,13.68,13.7,20100.0
2009-07-06 14:30:00,13.7,13.72,13.69,13.72,34800.0,13.7,13.72,13.69,13.72,34800.0
2009-07-06 14:35:00,13.72,13.72,13.71,13.71,33000.0,13.72,13.72,13.71,13.71,33000.0
2009-07-06 14:40:00,13.71,13.71,13.7,13.71,27300.0,13.71,13.71,13.7,13.71,27300.0
2009-07-06 14:45:00,13.7,13.71,13.7,13.7,42900.0,13.7,13.71,13.7,13.7,42900.0
2009-07-06 14:50:00,13.71,13.71,13.7,13.71,23400.0,13.71,13.71,13.7,13.71,23400.0
2009-07-06 14:55:00,13.71,13.72,13.71,13.72,24300.0,13.71,13.72,13.71,13.72,24300.0
2009-07-06 15:00:00,13.72,13.73,13.72,13.72,47400.0,13.72,13.73,13.72,13.72,47400.0
2009-07-06 15:05:00,13.72,13.75,13.71,13.75,41100.0,13.72,13.75,13.71,13.75,41100.0
2009-07-06 15:10:00,13.74,13.74,13.69,13.71,60600.0,13.74,13.74,13.69,13.71,60600.0
2009-07-06 15:15:00,13.71,13.72,13.68,13.68,27600.0,13.71,13.72,13.68,13.68,27600.0
2009-07-06 15:20:00,13.69,13.72,13.68,13.72,63000.0,13.69,13.72,13.68,13.72,63000.0
2009-07-06 15:25:00,13.72,13.72,13.69,13.7,46200.0,13.72,13.72,13.69,13.7,46200.0
2009-07-06 15:30:00,13.7,13.7,13.67,13.69,61200.0,13.7,13.7,13.67,13.69,61200.0
2009-07-06 15:35:00,13.69,13.7,13.68,13.69,90900.0,13.69,13.7,13.68,13.69,90900.0
2009-07-06 15:40:00,13.68,13.7,13.68,13.7,45900.0,13.68,13.7,13.68,13.7,45900.0
2009-07-06 15:45:00,13.7,13.72,13.68,13.69,65400.0,13.7,13.72,13.68,13.69,65400.0
2009-07-06 15:50:00,13.7,13.73,13.7,13.72,68100.0,13.7,13.73,13.7,13.72,68100.0
2009-07-06 15:55:00,13.72,13.72,13.69,13.7,133200.0,13.72,13.72,13.69,13.7,133200.0
2009-07-07 09:30:00,13.74,13.75,13.67,13.68,72600.0,13.74,13.75,13.67,13.68,72600.0
2009-07-07 09:35:00,13.68,13.68,13.6,13.61,53700.0,13.68,13.68,13.6,13.61,53700.0
2009-07-07 09:40:00,13.62,13.71,13.59,13.66,52500.0,13.62,13.71,13.59,13.66,52500.0
2009-07-07 09:45:00,13.65,13.68,13.6,13.68,35100.0,13.65,13.68,13.6,13.68,35100.0
2009-07-07 09:50:00,13.68,13.73,13.68,13.72,69600.0,13.68,13.73,13.68,13.72,69600.0
2009-07-07 09:55:00,13.72,13.73,13.65,13.69,48000.0,13.72,13.73,13.65,13.69,48000.0
2009-07-07 10:00:00,13.69,13.69,13.65,13.65,75900.0,13.69,13.69,13.65,13.65,75900.0
2009-07-07 10:05:00,13.65,13.67,13.64,13.65,123300.0,13.65,13.67,13.64,13.65,123300.0
2009-07-07 10:10:00,13.65,13.67,13.64,13.66,88200.0,13.65,13.67,13.64,13.66,88200.0
2009-07-07 10:15:00,13.66,13.69,13.65,13.69,64800.0,13.66,13.69,13.65,13.69,64800.0
2009-07-07 10:20:00,13.69,13.69,13.66,13.66,41400.0,13.69,13.69,13.66,13.66,41400.0
2009-07-07 10:25:00,13.66,13.66,13.65,13.65,24000.0,13.66,13.66,13.65,13.65,24000.0
2009-07-07 10:30:00,13.64,13.65,13.63,13.64,33300.0,13.64,13.65,13.63,13.64,33300.0
2009-07-07 10:35:00,13.65,13.66,13.63,13.65,15600.0,13.65,13.66,13.63,13.65,15600.0
2009-07-07 10:40:00,13.65,13.69,13.65,13.69,23700.0,13.65,13.69,13.65,13.69,23700.0
2009-07-07 10:45:00,13.69,13.69,13.66,13.66,22500.0,13.69,13.69,13.66,13.66,22500.0
2009-07-07 10:50:00,13.66,13.66,13.63,13.66,37200.0,13.66,13.66,13.63,13.66,37200.0
2009-07-07 10:55:00,13.66,13.67,13.65,13.67,10500.0,13.66,13.67,13.65,13.67,10500.0
2009-07-07 11:00:00,13.67,13.68,13.66,13.67,28500.0,13.67,13.68,13.66,13.67,28500.0
2009-07-07 11:05:00,13.67,13.68,13.67,13.67,29700.0,13.67,13.68,13.67,13.67,29700.0
2009-07-07 11:10:00,13.67,13.69,13.67,13.69,8400.0,13.67,13.69,13.67,13.69,8400.0
2009-07-07 11:15:00,13.69,13.69,13.68,13.69,6900.0,13.69,13.69,13.68,13.69,6900.0
2009-07-07 11:20:00,13.69,13.69,13.68,13.68,27000.0,13.69,13.69,13.68,13.68,27000.0
2009-07-07 11:25:00,13.69,13.7,13.68,13.68,27900.0,13.69,13.7,13.68,13.68,27900.0
2009-07-07 11:30:00,13.68,13.68,13.67,13.68,7200.0,13.68,13.68,13.67,13.68,7200.0
2009-07-07 11:35:00,13.68,13.68,13.65,13.66,49800.0,13.68,13.68,13.65,13.66,49800.0
2009-07-07 11:40:00,13.65,13.67,13.65,13.65,16500.0,13.65,13.67,13.65,13.65,16500.0
2009-07-07 11:45:00,13.65,13.65,13.62,13.62,20400.0,13.65,13.65,13.62,13.62,20400.0
2009-07-07 11:50:00,13.63,13.67,13.62,13.65,10200.0,13.63,13.67,13.62,13.65,10200.0
2009-07-07 11:55:00,13.65,13.68,13.65,13.68,52200.0,13.65,13.68,13.65,13.68,52200.0
2009-07-07 12:00:00,13.67,13.67,13.67,13.67,10200.0,13.67,13.67,13.67,13.67,10200.0
2009-07-07 12:05:00,13.67,13.68,13.66,13.66,27900.0,13.67,13.68,13.66,13.66,27900.0
2009-07-07 12:10:00,13.66,13.67,13.66,13.66,30600.0,13.66,13.67,13.66,13.66,30600.0
2009-07-07 12:15:00,13.66,13.67,13.66,13.66,56700.0,13.66,13.67,13.66,13.66,56700.0
2009-07-07 12:20:00,13.66,13.68,13.66,13.67,15900.0,13.66,13.68,13.66,13.67,15900.0
2009-07-07 12:25:00,13.68,13.68,13.67,13.67,15300.0,13.68,13.68,13.67,13.67,15300.0
2009-07-07 12:30:00,13.67,13.68,13.65,13.65,58500.0,13.67,13.68,13.65,13.65,58500.0
2009-07-07 12:35:00,13.65,13.67,13.65,13.67,23400.0,13.65,13.67,13.65,13.67,23400.0
2009-07-07 12:40:00,13.66,13.67,13.66,13.67,41400.0,13.66,13.67,13.66,13.67,41400.0
2009-07-07 12:45:00,13.67,13.68,13.67,13.68,9900.0,13.67,13.68,13.67,13.68,9900.0
2009-07-07 12:50:00,13.68,13.69,13.67,13.68,45900.0,13.68,13.69,13.67,13.68,45900.0
2009-07-07 12:55:00,13.68,13.68,13.67,13.68,5700.0,13.68,13.68,13.67,13.68,5700.0
2009-07-07 13:00:00,13.68,13.68,13.68,13.68,22500.0,13.68,13.68,13.68,13.68,22500.0
2009-07-07 13:05:00,13.67,13.7,13.67,13.7,39000.0,13.67,13.7,13.67,13.7,39000.0
2009-07-07 13:10:00,13.7,13.72,13.69,13.72,45300.0,13.7,13.72,13.69,13.72,45300.0
2009-07-07 13:15:00,13.72,13.72,13.71,13.72,9900.0,13.72,13.72,13.71,13.72,9900.0
2009-07-07 13:20:00,13.72,13.72,13.71,13.71,16200.0,13.72,13.72,13.71,13.71,16200.0
2009-07-07 13:25:00,13.71,13.73,13.71,13.72,9300.0,13.71,13.73,13.71,13.72,9300.0
2009-07-07 13:30:00,13.73,13.74,13.7,13.7,21900.0,13.73,13.74,13.7,13.7,21900.0
2009-07-07 13:35:00,13.7,13.71,13.69,13.7,30300.0,13.7,13.71,13.69,13.7,30300.0
2009-07-07 13:40:00,13.7,13.7,13.69,13.7,11700.0,13.7,13.7,13.69,13.7,11700.0
2009-07-07 13:45:00,13.7,13.72,13.7,13.71,25800.0,13.7,13.72,13.7,13.71,25800.0
2009-07-07 13:50:00,13.71,13.71,13.7,13.7,16500.0,13.71,13.71,13.7,13.7,16500.0
2009-07-07 13:55:00,13.7,13.72,13.7,13.72,32100.0,13.7,13.72,13.7,13.72,32100.0
2009-07-07 14:00:00,13.72,13.72,13.71,13.71,12600.0,13.72,13.72,13.71,13.71,12600.0
2009-07-07 14:05:00,13.71,13.71,13.68,13.68,17100.0,13.71,13.71,13.68,13.68,17100.0
2009-07-07 14:10:00,13.68,13.7,13.68,13.69,20400.0,13.68,13.7,13.68,13.69,20400.0
2009-07-07 14:15:00,13.7,13.7,13.67,13.68,12600.0,13.7,13.7,13.67,13.68,12600.0
2009-07-07 14:20:00,13.67,13.69,13.67,13.69,13500.0,13.67,13.69,13.67,13.69,13500.0
2009-07-07 14:25:00,13.7,13.72,13.69,13.72,53400.0,13.7,13.72,13.69,13.72,53400.0
2009-07-07 14:30:00,13.72,13.72,13.69,13.7,16500.0,13.72,13.72,13.69,13.7,16500.0
2009-07-07 14:35:00,13.7,13.71,13.69,13.69,15600.0,13.7,13.71,13.69,13.69,15600.0
2009-07-07 14:40:00,13.7,13.7,13.69,13.69,13800.0,13.7,13.7,13.69,13.69,13800.0
2009-07-07 14:45:00,13.69,13.69,13.66,13.67,17100.0,13.69,13.69,13.66,13.67,17100.0
2009-07-07 14:50:00,13.67,13.67,13.64,13.67,59100.0,13.67,13.67,13.64,13.67,59100.0
2009-07-07 14:55:00,13.66,13.67,13.66,13.67,17700.0,13.66,13.67,13.66,13.67,17700.0
2009-07-07 15:00:00,13.67,13.67,13.64,13.64,46800.0,13.67,13.67,13.64,13.64,46800.0
2009-07-07 15:05:00,13.64,13.66,13.63,13.65,39900.0,13.64,13.66,13.63,13.65,39900.0
2009-07-07 15:10:00,13.66,13.66,13.63,13.63,59100.0,13.66,13.66,13.63,13.63,59100.0
2009-07-07 15:15:00,13.63,13.64,13.62,13.64,36000.0,13.63,13.64,13.62,13.64,36000.0
2009-07-07 15:20:00,13.64,13.64,13.62,13.63,39300.0,13.64,13.64,13.62,13.63,39300.0
2009-07-07 15:25:00,13.63,13.64,13.62,13.64,57900.0,13.63,13.64,13.62,13.64,57900.0
2009-07-07 15:30:00,13.64,13.65,13.62,13.62,84900.0,13.64,13.65,13.62,13.62,84900.0
2009-07-07 15:35:00,13.62,13.64,13.62,13.63,45600.0,13.62,13.64,13.62,13.63,45600.0
2009-07-07 15:40:00,13.63,13.64,13.6,13.6,64200.0,13.63,13.64,13.6,13.6,64200.0
2009-07-07 15:45:00,13.6,13.61,13.57,13.58,48300.0,13.6,13.61,13.57,13.58,48300.0
2009-07-07 15:50:00,13.58,13.58,13.56,13.57,34800.0,13.58,13.58,13.56,13.57,34800.0
2009-07-07 15:55:00,13.57,13.58,13.53,13.53,335400.0,13.57,13.58,13.53,13.53,335400.0
2009-07-08 09:30:00,14.04,14.43,14.0,14.32,730200.0,14.04,14.43,14.0,14.32,730200.0
2009-07-08 09:35:00,14.32,14.42,14.29,14.37,449400.0,14.32,14.42,14.29,14.37,449400.0
2009-07-08 09:40:00,14.37,14.48,14.36,14.43,294900.0,14.37,14.48,14.36,14.43,294900.0
2009-07-08 09:45:00,14.43,14.46,14.41,14.43,135000.0,14.43,14.46,14.41,14.43,135000.0
2009-07-08 09:50:00,14.43,14.45,14.35,14.37,251700.0,14.43,14.45,14.35,14.37,251700.0
2009-07-08 09:55:00,14.36,14.42,14.34,14.39,119700.0,14.36,14.42,14.34,14.39,119700.0
2009-07-08 10:00:00,14.38,14.4,14.36,14.4,144000.0,14.38,14.4,14.36,14.4,144000.0
2009-07-08 10:05:00,14.39,14.42,14.29,14.4,286800.0,14.39,14.42,14.29,14.4,286800.0
2009-07-08 10:10:00,14.4,14.42,14.37,14.4,172500.0,14.4,14.42,14.37,14.4,172500.0
2009-07-08 10:15:00,14.4,14.41,14.39,14.41,63600.0,14.4,14.41,14.39,14.41,63600.0
2009-07-08 10:20:00,14.41,14.46,14.4,14.45,171300.0,14.41,14.46,14.4,14.45,171300.0
2009-07-08 10:25:00,14.44,14.47,14.39,14.41,180000.0,14.44,14.47,14.39,14.41,180000.0
2009-07-08 10:30:00,14.4,14.41,14.33,14.38,147600.0,14.4,14.41,14.33,14.38,147600.0
2009-07-08 10:35:00,14.37,14.37,14.29,14.32,109200.0,14.37,14.37,14.29,14.32,109200.0
2009-07-08 10:40:00,14.32,14.34,14.31,14.31,38700.0,14.32,14.34,14.31,14.31,38700.0
2009-07-08 10:45:00,14.32,14.35,14.31,14.34,47700.0,14.32,14.35,14.31,14.34,47700.0
2009-07-08 10:50:00,14.33,14.33,14.27,14.27,61200.0,14.33,14.33,14.27,14.27,61200.0
2009-07-08 10:55:00,14.27,14.29,14.23,14.26,39300.0,14.27,14.29,14.23,14.26,39300.0
2009-07-08 11:00:00,14.26,14.26,14.21,14.24,33900.0,14.26,14.26,14.21,14.24,33900.0
2009-07-08 11:05:00,14.24,14.25,14.23,14.25,40200.0,14.24,14.25,14.23,14.25,40200.0
2009-07-08 11:10:00,14.24,14.3,14.24,14.3,29400.0,14.24,14.3,14.24,14.3,29400.0
2009-07-08 11:15:00,14.3,14.33,14.27,14.28,19200.0,14.3,14.33,14.27,14.28,19200.0
2009-07-08 11:20:00,14.29,14.3,14.24,14.26,60900.0,14.29,14.3,14.24,14.26,60900.0
2009-07-08 11:25:00,14.27,14.29,14.25,14.27,15300.0,14.27,14.29,14.25,14.27,15300.0
2009-07-08 11:30:00,14.27,14.31,14.27,14.28,27300.0,14.27,14.31,14.27,14.28,27300.0
2009-07-08 11:35:00,14.28,14.28,14.25,14.25,18000.0,14.28,14.28,14.25,14.25,18000.0
2009-07-08 11:40:00,14.25,14.27,14.24,14.27,11700.0,14.25,14.27,14.24,14.27,11700.0
2009-07-08 11:45:00,14.27,14.28,14.26,14.28,24000.0,14.27,14.28,14.26,14.28,24000.0
2009-07-08 11:50:00,14.28,14.28,14.27,14.28,17700.0,14.28,14.28,14.27,14.28,17700.0
2009-07-08 11:55:00,14.28,14.31,14.27,14.3,88200.0,14.28,14.31,14.27,14.3,88200.0
2009-07-08 12:00:00,14.3,14.32,14.3,14.32,67200.0,14.3,14.32,14.3,14.32,67200.0
2009-07-08 12:05:00,14.32,14.34,14.31,14.31,53100.0,14.32,14.34,14.31,14.31,53100.0
2009-07-08 12:10:00,14.32,14.34,14.31,14.33,46200.0,14.32,14.34,14.31,14.33,46200.0
2009-07-08 12:15:00,14.33,14.35,14.32,14.33,75300.0,14.33,14.35,14.32,14.33,75300.0
2009-07-08 12:20:00,14.33,14.34,14.33,14.34,47400.0,14.33,14.34,14.33,14.34,47400.0
2009-07-08 12:25:00,14.34,14.37,14.33,14.34,47700.0,14.34,14.37,14.33,14.34,47700.0
2009-07-08 12:30:00,14.33,14.34,14.33,14.34,72000.0,14.33,14.34,14.33,14.34,72000.0
2009-07-08 12:35:00,14.33,14.34,14.33,14.34,47700.0,14.33,14.34,14.33,14.34,47700.0
2009-07-08 12:40:00,14.35,14.35,14.33,14.34,24600.0,14.35,14.35,14.33,14.34,24600.0
2009-07-08 12:45:00,14.34,14.35,14.33,14.35,47100.0,14.34,14.35,14.33,14.35,47100.0
2009-07-08 12:50:00,14.35,14.36,14.35,14.35,26700.0,14.35,14.36,14.35,14.35,26700.0
2009-07-08 12:55:00,14.35,14.36,14.35,14.35,17700.0,14.35,14.36,14.35,14.35,17700.0
2009-07-08 13:00:00,14.35,14.41,14.35,14.41,124500.0,14.35,14.41,14.35,14.41,124500.0
2009-07-08 13:05:00,14.41,14.44,14.41,14.43,36000.0,14.41,14.44,14.41,14.43,36000.0
2009-07-08 13:10:00,14.43,14.45,14.42,14.45,43200.0,14.43,14.45,14.42,14.45,43200.0
2009-07-08 13:15:00,14.45,14.47,14.45,14.47,86400.0,14.45,14.47,14.45,14.47,86400.0
2009-07-08 13:20:00,14.47,14.48,14.47,14.48,35100.0,14.47,14.48,14.47,14.48,35100.0
2009-07-08 13:25:00,14.48,14.5,14.48,14.5,89100.0,14.48,14.5,14.48,14.5,89100.0
2009-07-08 13:30:00,14.5,14.51,14.48,14.5,70500.0,14.5,14.51,14.48,14.5,70500.0
2009-07-08 13:35:00,14.5,14.5,14.48,14.49,35400.0,14.5,14.5,14.48,14.49,35400.0
2009-07-08 13:40:00,14.5,14.52,14.49,14.52,27600.0,14.5,14.52,14.49,14.52,27600.0
2009-07-08 13:45:00,14.51,14.54,14.51,14.52,30300.0,14.51,14.54,14.51,14.52,30300.0
2009-07-08 13:50:00,14.52,14.52,14.48,14.5,41700.0,14.52,14.52,14.48,14.5,41700.0
2009-07-08 13:55:00,14.5,14.52,14.5,14.52,8700.0,14.5,14.52,14.5,14.52,8700.0
2009-07-08 14:00:00,14.52,14.54,14.51,14.54,60600.0,14.52,14.54,14.51,14.54,60600.0
2009-07-08 14:05:00,14.53,14.54,14.51,14.52,45300.0,14.53,14.54,14.51,14.52,45300.0
2009-07-08 14:10:00,14.52,14.53,14.51,14.53,21000.0,14.52,14.53,14.51,14.53,21000.0
2009-07-08 14:15:00,14.53,14.53,14.48,14.48,46500.0,14.53,14.53,14.48,14.48,46500.0
2009-07-08 14:20:00,14.48,14.51,14.48,14.5,64500.0,14.48,14.51,14.48,14.5,64500.0
2009-07-08 14:25:00,14.5,14.53,14.48,14.52,49500.0,14.5,14.53,14.48,14.52,49500.0
2009-07-08 14:30:00,14.52,14.52,14.5,14.5,37800.0,14.52,14.52,14.5,14.5,37800.0
2009-07-08 14:35:00,14.49,14.51,14.49,14.51,30600.0,14.49,14.51,14.49,14.51,30600.0
2009-07-08 14:40:00,14.51,14.51,14.5,14.51,28200.0,14.51,14.51,14.5,14.51,28200.0
2009-07-08 14:45:00,14.51,14.51,14.5,14.5,19500.0,14.51,14.51,14.5,14.5,19500.0
2009-07-08 14:50:00,14.5,14.51,14.49,14.49,60000.0,14.5,14.51,14.49,14.49,60000.0
2009-07-08 14:55:00,14.49,14.5,14.46,14.5,57300.0,14.49,14.5,14.46,14.5,57300.0
2009-07-08 15:00:00,14.5,14.53,14.48,14.52,101100.0,14.5,14.53,14.48,14.52,101100.0
2009-07-08 15:05:00,14.52,14.58,14.51,14.55,72900.0,14.52,14.58,14.51,14.55,72900.0
2009-07-08 15:10:00,14.55,14.57,14.53,14.57,102900.0,14.55,14.57,14.53,14.57,102900.0
2009-07-08 15:15:00,14.56,14.58,14.54,14.58,86100.0,14.56,14.58,14.54,14.58,86100.0
2009-07-08 15:20:00,14.58,14.59,14.55,14.56,89700.0,14.58,14.59,14.55,14.56,89700.0
2009-07-08 15:25:00,14.56,14.57,14.55,14.56,64200.0,14.56,14.57,14.55,14.56,64200.0
2009-07-08 15:30:00,14.56,14.58,14.55,14.55,46200.0,14.56,14.58,14.55,14.55,46200.0
2009-07-08 15:35:00,14.55,14.58,14.55,14.58,117300.0,14.55,14.58,14.55,14.58,117300.0
2009-07-08 15:40:00,14.57,14.58,14.54,14.57,153600.0,14.57,14.58,14.54,14.57,153600.0
2009-07-08 15:45:00,14.57,14.63,14.57,14.6,246000.0,14.57,14.63,14.57,14.6,246000.0
2009-07-08 15:50:00,14.61,14.61,14.57,14.6,305700.0,14.61,14.61,14.57,14.6,305700.0
2009-07-08 15:55:00,14.6,14.62,14.59,14.62,369600.0,14.6,14.62,14.59,14.62,369600.0
2009-07-09 09:30:00,14.7,14.85,14.65,14.72,154500.0,14.7,14.85,14.65,14.72,154500.0
2009-07-09 09:35:00,14.72,14.72,14.56,14.56,76800.0,14.72,14.72,14.56,14.56,76800.0
2009-07-09 09:40:00,14.57,14.62,14.52,14.58,125400.0,14.57,14.62,14.52,14.58,125400.0
2009-07-09 09:45:00,14.6,14.61,14.57,14.59,78600.0,14.6,14.61,14.57,14.59,78600.0
2009-07-09 09:50:00,14.59,14.65,14.58,14.64,33600.0,14.59,14.65,14.58,14.64,33600.0
2009-07-09 09:55:00,14.64,14.64,14.58,14.58,51300.0,14.64,14.64,14.58,14.58,51300.0
2009-07-09 10:00:00,14.59,14.68,14.59,14.66,69900.0,14.59,14.68,14.59,14.66,69900.0
2009-07-09 10:05:00,14.66,14.72,14.63,14.71,51300.0,14.66,14.72,14.63,14.71,51300.0
2009-07-09 10:10:00,14.7,14.75,14.66,14.7,64200.0,14.7,14.75,14.66,14.7,64200.0
2009-07-09 10:15:00,14.69,14.69,14.66,14.66,43200.0,14.69,14.69,14.66,14.66,43200.0
2009-07-09 10:20:00,14.66,14.68,14.66,14.67,35700.0,14.66,14.68,14.66,14.67,35700.0
2009-07-09 10:25:00,14.67,14.67,14.59,14.62,94800.0,14.67,14.67,14.59,14.62,94800.0
2009-07-09 10:30:00,14.62,14.62,14.55,14.57,94800.0,14.62,14.62,14.55,14.57,94800.0
2009-07-09 10:35:00,14.57,14.6,14.57,14.58,43800.0,14.57,14.6,14.57,14.58,43800.0
2009-07-09 10:40:00,14.58,14.62,14.55,14.61,53400.0,14.58,14.62,14.55,14.61,53400.0
2009-07-09 10:45:00,14.61,14.62,14.55,14.57,37200.0,14.61,14.62,14.55,14.57,37200.0
2009-07-09 10:50:00,14.57,14.6,14.57,14.6,33600.0,14.57,14.6,14.57,14.6,33600.0
2009-07-09 10:55:00,14.6,14.61,14.58,14.59,40500.0,14.6,14.61,14.58,14.59,40500.0
2009-07-09 11:00:00,14.59,14.59,14.56,14.56,27300.0,14.59,14.59,14.56,14.56,27300.0
2009-07-09 11:05:00,14.57,14.57,14.48,14.48,39000.0,14.57,14.57,14.48,14.48,39000.0
2009-07-09 11:10:00,14.48,14.54,14.48,14.5,29400.0,14.48,14.54,14.48,14.5,29400.0
2009-07-09 11:15:00,14.49,14.51,14.47,14.5,36000.0,14.49,14.51,14.47,14.5,36000.0
2009-07-09 11:20:00,14.51,14.55,14.5,14.54,21600.0,14.51,14.55,14.5,14.54,21600.0
2009-07-09 11:25:00,14.53,14.54,14.53,14.54,10500.0,14.53,14.54,14.53,14.54,10500.0
2009-07-09 11:30:00,14.54,14.58,14.53,14.56,33900.0,14.54,14.58,14.53,14.56,33900.0
2009-07-09 11:35:00,14.57,14.57,14.53,14.55,32700.0,14.57,14.57,14.53,14.55,32700.0
2009-07-09 11:40:00,14.55,14.61,14.55,14.59,49800.0,14.55,14.61,14.55,14.59,49800.0
2009-07-09 11:45:00,14.58,14.6,14.57,14.58,13200.0,14.58,14.6,14.57,14.58,13200.0
2009-07-09 11:50:00,14.56,14.56,14.54,14.55,29400.0,14.56,14.56,14.54,14.55,29400.0
2009-07-09 11:55:00,14.55,14.56,14.54,14.56,31800.0,14.55,14.56,14.54,14.56,31800.0
2009-07-09 12:00:00,14.55,14.58,14.55,14.57,24900.0,14.55,14.58,14.55,14.57,24900.0
2009-07-09 12:05:00,14.57,14.57,14.56,14.57,18300.0,14.57,14.57,14.56,14.57,18300.0
2009-07-09 12:10:00,14.56,14.56,14.53,14.53,18600.0,14.56,14.56,14.53,14.53,18600.0
2009-07-09 12:15:00,14.52,14.54,14.52,14.53,23700.0,14.52,14.54,14.52,14.53,23700.0
2009-07-09 12:20:00,14.52,14.54,14.52,14.52,27300.0,14.52,14.54,14.52,14.52,27300.0
2009-07-09 12:25:00,14.51,14.52,14.5,14.52,15900.0,14.51,14.52,14.5,14.52,15900.0
2009-07-09 12:30:00,14.52,14.52,14.5,14.5,9600.0,14.52,14.52,14.5,14.5,9600.0
2009-07-09 12:35:00,14.5,14.51,14.48,14.5,81900.0,14.5,14.51,14.48,14.5,81900.0
2009-07-09 12:40:00,14.5,14.53,14.48,14.51,97500.0,14.5,14.53,14.48,14.51,97500.0
2009-07-09 12:45:00,14.52,14.54,14.52,14.54,29700.0,14.52,14.54,14.52,14.54,29700.0
2009-07-09 12:50:00,14.53,14.54,14.52,14.52,17700.0,14.53,14.54,14.52,14.52,17700.0
2009-07-09 12:55:00,14.52,14.54,14.52,14.53,26400.0,14.52,14.54,14.52,14.53,26400.0
2009-07-09 13:00:00,14.54,14.54,14.5,14.51,24900.0,14.54,14.54,14.5,14.51,24900.0
2009-07-09 13:05:00,14.52,14.53,14.5,14.52,16200.0,14.52,14.53,14.5,14.52,16200.0
2009-07-09 13:10:00,14.52,14.57,14.52,14.54,60000.0,14.52,14.57,14.52,14.54,60000.0
2009-07-09 13:15:00,14.53,14.54,14.52,14.52,4200.0,14.53,14.54,14.52,14.52,4200.0
2009-07-09 13:20:00,14.53,14.54,14.52,14.53,31800.0,14.53,14.54,14.52,14.53,31800.0
2009-07-09 13:25:00,14.53,14.54,14.52,14.53,15900.0,14.53,14.54,14.52,14.53,15900.0
2009-07-09 13:30:00,14.53,14.54,14.51,14.52,20100.0,14.53,14.54,14.51,14.52,20100.0
2009-07-09 13:35:00,14.52,14.53,14.5,14.5,14100.0,14.52,14.53,14.5,14.5,14100.0
2009-07-09 13:40:00,14.5,14.52,14.5,14.51,21000.0,14.5,14.52,14.5,14.51,21000.0
2009-07-09 13:45:00,14.51,14.52,14.5,14.5,9900.0,14.51,14.52,14.5,14.5,9900.0
2009-07-09 13:50:00,14.52,14.52,14.51,14.51,12300.0,14.52,14.52,14.51,14.51,12300.0
2009-07-09 13:55:00,14.51,14.53,14.5,14.52,23400.0,14.51,14.53,14.5,14.52,23400.0
2009-07-09 14:00:00,14.53,14.53,14.51,14.53,37500.0,14.53,14.53,14.51,14.53,37500.0
2009-07-09 14:05:00,14.53,14.53,14.52,14.53,11700.0,14.53,14.53,14.52,14.53,11700.0
2009-07-09 14:10:00,14.53,14.57,14.53,14.56,26100.0,14.53,14.57,14.53,14.56,26100.0
2009-07-09 14:15:00,14.56,14.58,14.56,14.56,39000.0,14.56,14.58,14.56,14.56,39000.0
2009-07-09 14:20:00,14.56,14.58,14.55,14.58,21000.0,14.56,14.58,14.55,14.58,21000.0
2009-07-09 14:25:00,14.58,14.63,14.58,14.6,33600.0,14.58,14.63,14.58,14.6,33600.0
2009-07-09 14:30:00,14.61,14.61,14.58,14.58,18600.0,14.61,14.61,14.58,14.58,18600.0
2009-07-09 14:35:00,14.58,14.59,14.57,14.59,18900.0,14.58,14.59,14.57,14.59,18900.0
2009-07-09 14:40:00,14.59,14.6,14.58,14.59,12300.0,14.59,14.6,14.58,14.59,12300.0
2009-07-09 14:45:00,14.59,14.59,14.58,14.58,18900.0,14.59,14.59,14.58,14.58,18900.0
2009-07-09 14:50:00,14.58,14.58,14.57,14.58,11400.0,14.58,14.58,14.57,14.58,11400.0
2009-07-09 14:55:00,14.58,14.58,14.53,14.53,21600.0,14.58,14.58,14.53,14.53,21600.0
2009-07-09 15:00:00,14.53,14.57,14.52,14.56,64200.0,14.53,14.57,14.52,14.56,64200.0
2009-07-09 15:05:00,14.56,14.57,14.54,14.54,42900.0,14.56,14.57,14.54,14.54,42900.0
2009-07-09 15:10:00,14.54,14.55,14.53,14.55,16500.0,14.54,14.55,14.53,14.55,16500.0
2009-07-09 15:15:00,14.55,14.57,14.54,14.56,24600.0,14.55,14.57,14.54,14.56,24600.0
2009-07-09 15:20:00,14.56,14.56,14.53,14.53,26700.0,14.56,14.56,14.53,14.53,26700.0
2009-07-09 15:25:00,14.53,14.55,14.51,14.54,38400.0,14.53,14.55,14.51,14.54,38400.0
2009-07-09 15:30:00,14.54,14.55,14.52,14.53,31800.0,14.54,14.55,14.52,14.53,31800.0
2009-07-09 15:35:00,14.53,14.56,14.51,14.54,50400.0,14.53,14.56,14.51,14.54,50400.0
2009-07-09 15:40:00,14.54,14.57,14.54,14.56,66300.0,14.54,14.57,14.54,14.56,66300.0
2009-07-09 15:45:00,14.56,14.59,14.56,14.58,111600.0,14.56,14.59,14.56,14.58,111600.0
2009-07-09 15:50:00,14.58,14.58,14.55,14.55,109800.0,14.58,14.58,14.55,14.55,109800.0
2009-07-09 15:55:00,14.56,14.57,14.54,14.55,130500.0,14.56,14.57,14.54,14.55,130500.0
2009-07-10 09:30:00,14.56,14.62,14.56,14.58,43200.0,14.56,14.62,14.56,14.58,43200.0
2009-07-10 09:35:00,14.58,14.64,14.58,14.59,24600.0,14.58,14.64,14.58,14.59,24600.0
2009-07-10 09:40:00,14.59,14.64,14.56,14.61,52200.0,14.59,14.64,14.56,14.61,52200.0
2009-07-10 09:45:00,14.62,14.69,14.6,14.66,106200.0,14.62,14.69,14.6,14.66,106200.0
2009-07-10 09:50:00,14.69,14.73,14.67,14.67,73800.0,14.69,14.73,14.67,14.67,73800.0
2009-07-10 09:55:00,14.67,14.67,14.55,14.55,56400.0,14.67,14.67,14.55,14.55,56400.0
2009-07-10 10:00:00,14.55,14.59,14.46,14.55,90600.0,14.55,14.59,14.46,14.55,90600.0
2009-07-10 10:05:00,14.55,14.58,14.54,14.57,74400.0,14.55,14.58,14.54,14.57,74400.0
2009-07-10 10:10:00,14.56,14.66,14.54,14.64,78000.0,14.56,14.66,14.54,14.64,78000.0
2009-07-10 10:15:00,14.64,14.67,14.59,14.59,147300.0,14.64,14.67,14.59,14.59,147300.0
2009-07-10 10:20:00,14.61,14.63,14.57,14.57,27300.0,14.61,14.63,14.57,14.57,27300.0
2009-07-10 10:25:00,14.58,14.58,14.53,14.53,24000.0,14.58,14.58,14.53,14.53,24000.0
2009-07-10 10:30:00,14.54,14.57,14.52,14.53,30900.0,14.54,14.57,14.52,14.53,30900.0
2009-07-10 10:35:00,14.53,14.56,14.51,14.52,36000.0,14.53,14.56,14.51,14.52,36000.0
2009-07-10 10:40:00,14.51,14.53,14.51,14.53,27600.0,14.51,14.53,14.51,14.53,27600.0
2009-07-10 10:45:00,14.53,14.58,14.52,14.57,25500.0,14.53,14.58,14.52,14.57,25500.0
2009-07-10 10:50:00,14.57,14.57,14.53,14.53,14400.0,14.57,14.57,14.53,14.53,14400.0
2009-07-10 10:55:00,14.53,14.55,14.51,14.52,18900.0,14.53,14.55,14.51,14.52,18900.0
2009-07-10 11:00:00,14.51,14.52,14.48,14.49,11700.0,14.51,14.52,14.48,14.49,11700.0
2009-07-10 11:05:00,14.49,14.49,14.44,14.44,24900.0,14.49,14.49,14.44,14.44,24900.0
2009-07-10 11:10:00,14.44,14.45,14.42,14.45,30900.0,14.44,14.45,14.42,14.45,30900.0
2009-07-10 11:15:00,14.46,14.46,14.42,14.42,21600.0,14.46,14.46,14.42,14.42,21600.0
2009-07-10 11:20:00,14.42,14.42,14.36,14.38,28800.0,14.42,14.42,14.36,14.38,28800.0
2009-07-10 11:25:00,14.38,14.39,14.36,14.39,43500.0,14.38,14.39,14.36,14.39,43500.0
2009-07-10 11:30:00,14.39,14.4,14.37,14.39,21900.0,14.39,14.4,14.37,14.39,21900.0
2009-07-10 11:35:00,14.39,14.39,14.36,14.37,28200.0,14.39,14.39,14.36,14.37,28200.0
2009-07-10 11:40:00,14.37,14.42,14.37,14.39,78900.0,14.37,14.42,14.37,14.39,78900.0
2009-07-10 11:45:00,14.4,14.47,14.4,14.46,13800.0,14.4,14.47,14.4,14.46,13800.0
2009-07-10 11:50:00,14.47,14.49,14.46,14.46,31200.0,14.47,14.49,14.46,14.46,31200.0
2009-07-10 11:55:00,14.45,14.46,14.42,14.46,16200.0,14.45,14.46,14.42,14.46,16200.0
2009-07-10 12:00:00,14.45,14.45,14.45,14.45,12300.0,14.45,14.45,14.45,14.45,12300.0
2009-07-10 12:05:00,14.45,14.47,14.45,14.45,17400.0,14.45,14.47,14.45,14.45,17400.0
2009-07-10 12:10:00,14.45,14.47,14.45,14.47,24000.0,14.45,14.47,14.45,14.47,24000.0
2009-07-10 12:15:00,14.46,14.46,14.45,14.45,24900.0,14.46,14.46,14.45,14.45,24900.0
2009-07-10 12:20:00,14.45,14.45,14.39,14.39,47400.0,14.45,14.45,14.39,14.39,47400.0
2009-07-10 12:25:00,14.38,14.42,14.38,14.41,57600.0,14.38,14.42,14.38,14.41,57600.0
2009-07-10 12:30:00,14.41,14.43,14.41,14.43,21900.0,14.41,14.43,14.41,14.43,21900.0
2009-07-10 12:35:00,14.42,14.43,14.41,14.43,16500.0,14.42,14.43,14.41,14.43,16500.0
2009-07-10 12:40:00,14.44,14.44,14.41,14.42,24000.0,14.44,14.44,14.41,14.42,24000.0
2009-07-10 12:45:00,14.42,14.43,14.42,14.42,13800.0,14.42,14.43,14.42,14.42,13800.0
2009-07-10 12:50:00,14.42,14.42,14.4,14.4,17100.0,14.42,14.42,14.4,14.4,17100.0
2009-07-10 12:55:00,14.4,14.4,14.36,14.36,49500.0,14.4,14.4,14.36,14.36,49500.0
2009-07-10 13:00:00,14.37,14.37,14.35,14.37,28500.0,14.37,14.37,14.35,14.37,28500.0
2009-07-10 13:05:00,14.37,14.37,14.35,14.35,24000.0,14.37,14.37,14.35,14.35,24000.0
2009-07-10 13:10:00,14.35,14.35,14.33,14.35,23700.0,14.35,14.35,14.33,14.35,23700.0
2009-07-10 13:15:00,14.35,14.4,14.35,14.4,71700.0,14.35,14.4,14.35,14.4,71700.0
2009-07-10 13:20:00,14.4,14.4,14.39,14.4,44700.0,14.4,14.4,14.39,14.4,44700.0
2009-07-10 13:25:00,14.4,14.4,14.36,14.37,19800.0,14.4,14.4,14.36,14.37,19800.0
2009-07-10 13:30:00,14.38,14.38,14.35,14.35,7800.0,14.38,14.38,14.35,14.35,7800.0
2009-07-10 13:35:00,14.35,14.36,14.35,14.35,12900.0,14.35,14.36,14.35,14.35,12900.0
2009-07-10 13:40:00,14.35,14.38,14.35,14.38,29700.0,14.35,14.38,14.35,14.38,29700.0
2009-07-10 13:45:00,14.37,14.38,14.33,14.34,31500.0,14.37,14.38,14.33,14.34,31500.0
2009-07-10 13:50:00,14.34,14.35,14.33,14.33,27000.0,14.34,14.35,14.33,14.33,27000.0
2009-07-10 13:55:00,14.33,14.33,14.31,14.31,20700.0,14.33,14.33,14.31,14.31,20700.0
2009-07-10 14:00:00,14.31,14.32,14.31,14.32,28500.0,14.31,14.32,14.31,14.32,28500.0
2009-07-10 14:05:00,14.32,14.32,14.31,14.32,7500.0,14.32,14.32,14.31,14.32,7500.0
2009-07-10 14:10:00,14.31,14.33,14.31,14.33,25500.0,14.31,14.33,14.31,14.33,25500.0
2009-07-10 14:15:00,14.33,14.34,14.32,14.34,13200.0,14.33,14.34,14.32,14.34,13200.0
2009-07-10 14:20:00,14.34,14.34,14.3,14.3,15300.0,14.34,14.34,14.3,14.3,15300.0
2009-07-10 14:25:00,14.3,14.31,14.3,14.31,12300.0,14.3,14.31,14.3,14.31,12300.0
2009-07-10 14:30:00,14.31,14.33,14.31,14.31,16500.0,14.31,14.33,14.31,14.31,16500.0
2009-07-10 14:35:00,14.31,14.32,14.3,14.31,23700.0,14.31,14.32,14.3,14.31,23700.0
2009-07-10 14:40:00,14.31,14.32,14.31,14.31,15300.0,14.31,14.32,14.31,14.31,15300.0
2009-07-10 14:45:00,14.31,14.32,14.3,14.32,26700.0,14.31,14.32,14.3,14.32,26700.0
2009-07-10 14:50:00,14.32,14.33,14.29,14.29,46200.0,14.32,14.33,14.29,14.29,46200.0
2009-07-10 14:55:00,14.29,14.32,14.29,14.3,35700.0,14.29,14.32,14.29,14.3,35700.0
2009-07-10 15:00:00,14.3,14.32,14.3,14.32,42300.0,14.3,14.32,14.3,14.32,42300.0
2009-07-10 15:05:00,14.32,14.33,14.32,14.33,44400.0,14.32,14.33,14.32,14.33,44400.0
2009-07-10 15:10:00,14.33,14.34,14.33,14.34,34800.0,14.33,14.34,14.33,14.34,34800.0
2009-07-10 15:15:00,14.33,14.37,14.33,14.35,25800.0,14.33,14.37,14.33,14.35,25800.0
2009-07-10 15:20:00,14.35,14.35,14.31,14.32,35700.0,14.35,14.35,14.31,14.32,35700.0
2009-07-10 15:25:00,14.32,14.33,14.31,14.32,25200.0,14.32,14.33,14.31,14.32,25200.0
2009-07-10 15:30:00,14.33,14.33,14.32,14.32,28500.0,14.33,14.33,14.32,14.32,28500.0
2009-07-10 15:35:00,14.32,14.33,14.31,14.32,41100.0,14.32,14.33,14.31,14.32,41100.0
2009-07-10 15:40:00,14.32,14.32,14.31,14.32,42600.0,14.32,14.32,14.31,14.32,42600.0
2009-07-10 15:45:00,14.31,14.34,14.3,14.33,147000.0,14.31,14.34,14.3,14.33,147000.0
2009-07-10 15:50:00,14.33,14.33,14.29,14.3,165000.0,14.33,14.33,14.29,14.3,165000.0
2009-07-10 15:55:00,14.3,14.36,14.27,14.33,226500.0,14.3,14.36,14.27,14.33,226500.0
2009-07-13 09:30:00,14.4,14.49,14.39,14.43,39000.0,14.4,14.49,14.39,14.43,39000.0
2009-07-13 09:35:00,14.44,14.44,14.33,14.37,45600.0,14.44,14.44,14.33,14.37,45600.0
2009-07-13 09:40:00,14.35,14.36,14.29,14.29,52800.0,14.35,14.36,14.29,14.29,52800.0
2009-07-13 09:45:00,14.29,14.3,14.18,14.24,90600.0,14.29,14.3,14.18,14.24,90600.0
2009-07-13 09:50:00,14.23,14.24,14.19,14.22,48600.0,14.23,14.24,14.19,14.22,48600.0
2009-07-13 09:55:00,14.22,14.28,14.19,14.25,44100.0,14.22,14.28,14.19,14.25,44100.0
2009-07-13 10:00:00,14.24,14.24,14.15,14.16,48900.0,14.24,14.24,14.15,14.16,48900.0
2009-07-13 10:05:00,14.17,14.24,14.17,14.21,34200.0,14.17,14.24,14.17,14.21,34200.0
2009-07-13 10:10:00,14.21,14.24,14.18,14.24,28800.0,14.21,14.24,14.18,14.24,28800.0
2009-07-13 10:15:00,14.25,14.31,14.24,14.31,35400.0,14.25,14.31,14.24,14.31,35400.0
2009-07-13 10:20:00,14.31,14.31,14.27,14.27,32100.0,14.31,14.31,14.27,14.27,32100.0
2009-07-13 10:25:00,14.27,14.36,14.27,14.36,60300.0,14.27,14.36,14.27,14.36,60300.0
2009-07-13 10:30:00,14.36,14.41,14.36,14.41,62400.0,14.36,14.41,14.36,14.41,62400.0
2009-07-13 10:35:00,14.41,14.47,14.4,14.42,55500.0,14.41,14.47,14.4,14.42,55500.0
2009-07-13 10:40:00,14.42,14.46,14.42,14.46,52800.0,14.42,14.46,14.42,14.46,52800.0
2009-07-13 10:45:00,14.46,14.49,14.46,14.48,62400.0,14.46,14.49,14.46,14.48,62400.0
2009-07-13 10:50:00,14.47,14.49,14.46,14.48,74100.0,14.47,14.49,14.46,14.48,74100.0
2009-07-13 10:55:00,14.48,14.54,14.47,14.49,60600.0,14.48,14.54,14.47,14.49,60600.0
2009-07-13 11:00:00,14.49,14.52,14.46,14.46,43800.0,14.49,14.52,14.46,14.46,43800.0
2009-07-13 11:05:00,14.46,14.47,14.42,14.42,79800.0,14.46,14.47,14.42,14.42,79800.0
2009-07-13 11:10:00,14.42,14.46,14.42,14.44,42000.0,14.42,14.46,14.42,14.44,42000.0
2009-07-13 11:15:00,14.44,14.46,14.42,14.46,37500.0,14.44,14.46,14.42,14.46,37500.0
2009-07-13 11:20:00,14.45,14.49,14.45,14.48,33000.0,14.45,14.49,14.45,14.48,33000.0
2009-07-13 11:25:00,14.47,14.47,14.44,14.47,17100.0,14.47,14.47,14.44,14.47,17100.0
2009-07-13 11:30:00,14.47,14.55,14.47,14.54,58200.0,14.47,14.55,14.47,14.54,58200.0
2009-07-13 11:35:00,14.53,14.55,14.49,14.5,21600.0,14.53,14.55,14.49,14.5,21600.0
2009-07-13 11:40:00,14.49,14.51,14.48,14.5,24300.0,14.49,14.51,14.48,14.5,24300.0
2009-07-13 11:45:00,14.51,14.54,14.5,14.53,27000.0,14.51,14.54,14.5,14.53,27000.0
2009-07-13 11:50:00,14.53,14.53,14.48,14.5,15300.0,14.53,14.53,14.48,14.5,15300.0
2009-07-13 11:55:00,14.51,14.53,14.5,14.51,14100.0,14.51,14.53,14.5,14.51,14100.0
2009-07-13 12:00:00,14.52,14.52,14.51,14.52,12000.0,14.52,14.52,14.51,14.52,12000.0
2009-07-13 12:05:00,14.52,14.52,14.47,14.47,11100.0,14.52,14.52,14.47,14.47,11100.0
2009-07-13 12:10:00,14.47,14.49,14.47,14.49,15900.0,14.47,14.49,14.47,14.49,15900.0
2009-07-13 12:15:00,14.49,14.5,14.48,14.5,12600.0,14.49,14.5,14.48,14.5,12600.0
2009-07-13 12:20:00,14.5,14.51,14.48,14.51,28500.0,14.5,14.51,14.48,14.51,28500.0
2009-07-13 12:25:00,14.51,14.55,14.5,14.55,20700.0,14.51,14.55,14.5,14.55,20700.0
2009-07-13 12:30:00,14.54,14.55,14.54,14.54,17700.0,14.54,14.55,14.54,14.54,17700.0
2009-07-13 12:35:00,14.54,14.55,14.54,14.55,13500.0,14.54,14.55,14.54,14.55,13500.0
2009-07-13 12:40:00,14.55,14.56,14.54,14.56,15900.0,14.55,14.56,14.54,14.56,15900.0
2009-07-13 12:45:00,14.55,14.56,14.54,14.54,15000.0,14.55,14.56,14.54,14.54,15000.0
2009-07-13 12:50:00,14.54,14.56,14.52,14.53,29400.0,14.54,14.56,14.52,14.53,29400.0
2009-07-13 12:55:00,14.53,14.54,14.52,14.52,9900.0,14.53,14.54,14.52,14.52,9900.0
2009-07-13 13:00:00,14.52,14.53,14.51,14.52,10200.0,14.52,14.53,14.51,14.52,10200.0
2009-07-13 13:05:00,14.52,14.53,14.52,14.52,8100.0,14.52,14.53,14.52,14.52,8100.0
2009-07-13 13:10:00,14.52,14.54,14.52,14.54,7500.0,14.52,14.54,14.52,14.54,7500.0
2009-07-13 13:15:00,14.54,14.55,14.53,14.55,9900.0,14.54,14.55,14.53,14.55,9900.0
2009-07-13 13:20:00,14.55,14.58,14.54,14.58,29400.0,14.55,14.58,14.54,14.58,29400.0
2009-07-13 13:25:00,14.57,14.57,14.55,14.55,45000.0,14.57,14.57,14.55,14.55,45000.0
2009-07-13 13:30:00,14.55,14.56,14.53,14.53,20700.0,14.55,14.56,14.53,14.53,20700.0
2009-07-13 13:35:00,14.53,14.55,14.53,14.53,18600.0,14.53,14.55,14.53,14.53,18600.0
2009-07-13 13:40:00,14.53,14.55,14.52,14.52,79500.0,14.53,14.55,14.52,14.52,79500.0
2009-07-13 13:45:00,14.52,14.53,14.5,14.51,24300.0,14.52,14.53,14.5,14.51,24300.0
2009-07-13 13:50:00,14.51,14.52,14.5,14.52,14100.0,14.51,14.52,14.5,14.52,14100.0
2009-07-13 13:55:00,14.51,14.51,14.48,14.48,38100.0,14.51,14.51,14.48,14.48,38100.0
2009-07-13 14:00:00,14.49,14.5,14.47,14.49,36600.0,14.49,14.5,14.47,14.49,36600.0
2009-07-13 14:05:00,14.49,14.49,14.47,14.48,134100.0,14.49,14.49,14.47,14.48,134100.0
2009-07-13 14:10:00,14.49,14.51,14.48,14.5,38100.0,14.49,14.51,14.48,14.5,38100.0
2009-07-13 14:15:00,14.5,14.51,14.49,14.5,49200.0,14.5,14.51,14.49,14.5,49200.0
2009-07-13 14:20:00,14.5,14.52,14.5,14.5,91800.0,14.5,14.52,14.5,14.5,91800.0
2009-07-13 14:25:00,14.51,14.54,14.51,14.52,83400.0,14.51,14.54,14.51,14.52,83400.0
2009-07-13 14:30:00,14.52,14.53,14.51,14.52,61500.0,14.52,14.53,14.51,14.52,61500.0
2009-07-13 14:35:00,14.52,14.54,14.5,14.5,18900.0,14.52,14.54,14.5,14.5,18900.0
2009-07-13 14:40:00,14.51,14.52,14.5,14.5,48600.0,14.51,14.52,14.5,14.5,48600.0
2009-07-13 14:45:00,14.5,14.52,14.5,14.51,84300.0,14.5,14.52,14.5,14.51,84300.0
2009-07-13 14:50:00,14.51,14.52,14.5,14.51,45600.0,14.51,14.52,14.5,14.51,45600.0
2009-07-13 14:55:00,14.51,14.52,14.5,14.51,43800.0,14.51,14.52,14.5,14.51,43800.0
2009-07-13 15:00:00,14.5,14.51,14.49,14.5,57600.0,14.5,14.51,14.49,14.5,57600.0
2009-07-13 15:05:00,14.49,14.51,14.47,14.47,35400.0,14.49,14.51,14.47,14.47,35400.0
2009-07-13 15:10:00,14.47,14.49,14.46,14.47,24900.0,14.47,14.49,14.46,14.47,24900.0
2009-07-13 15:15:00,14.47,14.47,14.45,14.46,27300.0,14.47,14.47,14.45,14.46,27300.0
2009-07-13 15:20:00,14.46,14.47,14.44,14.47,31500.0,14.46,14.47,14.44,14.47,31500.0
2009-07-13 15:25:00,14.47,14.48,14.45,14.45,31200.0,14.47,14.48,14.45,14.45,31200.0
2009-07-13 15:30:00,14.46,14.46,14.44,14.45,36000.0,14.46,14.46,14.44,14.45,36000.0
2009-07-13 15:35:00,14.46,14.47,14.44,14.46,32700.0,14.46,14.47,14.44,14.46,32700.0
2009-07-13 15:40:00,14.47,14.5,14.47,14.49,49800.0,14.47,14.5,14.47,14.49,49800.0
2009-07-13 15:45:00,14.5,14.51,14.48,14.49,95400.0,14.5,14.51,14.48,14.49,95400.0
2009-07-13 15:50:00,14.5,14.53,14.49,14.52,63900.0,14.5,14.53,14.49,14.52,63900.0
2009-07-13 15:55:00,14.51,14.54,14.49,14.52,142200.0,14.51,14.54,14.49,14.52,142200.0
2009-07-14 09:30:00,14.63,14.63,14.35,14.43,97800.0,14.63,14.63,14.35,14.43,97800.0
2009-07-14 09:35:00,14.44,14.51,14.35,14.41,50700.0,14.44,14.51,14.35,14.41,50700.0
2009-07-14 09:40:00,14.4,14.42,14.36,14.39,50700.0,14.4,14.42,14.36,14.39,50700.0
2009-07-14 09:45:00,14.39,14.39,14.35,14.35,30300.0,14.39,14.39,14.35,14.35,30300.0
2009-07-14 09:50:00,14.36,14.42,14.35,14.42,54600.0,14.36,14.42,14.35,14.42,54600.0
2009-07-14 09:55:00,14.4,14.42,14.33,14.36,75300.0,14.4,14.42,14.33,14.36,75300.0
2009-07-14 10:00:00,14.36,14.41,14.34,14.39,32100.0,14.36,14.41,14.34,14.39,32100.0
2009-07-14 10:05:00,14.39,14.44,14.38,14.42,30600.0,14.39,14.44,14.38,14.42,30600.0
2009-07-14 10:10:00,14.42,14.43,14.39,14.39,23400.0,14.42,14.43,14.39,14.39,23400.0
2009-07-14 10:15:00,14.38,14.43,14.38,14.43,23400.0,14.38,14.43,14.38,14.43,23400.0
2009-07-14 10:20:00,14.42,14.46,14.39,14.46,26400.0,14.42,14.46,14.39,14.46,26400.0
2009-07-14 10:25:00,14.47,14.5,14.45,14.49,18300.0,14.47,14.5,14.45,14.49,18300.0
2009-07-14 10:30:00,14.49,14.49,14.43,14.45,24000.0,14.49,14.49,14.43,14.45,24000.0
2009-07-14 10:35:00,14.44,14.46,14.43,14.45,52500.0,14.44,14.46,14.43,14.45,52500.0
2009-07-14 10:40:00,14.45,14.46,14.42,14.42,25200.0,14.45,14.46,14.42,14.42,25200.0
2009-07-14 10:45:00,14.41,14.43,14.39,14.41,100500.0,14.41,14.43,14.39,14.41,100500.0
2009-07-14 10:50:00,14.41,14.42,14.39,14.41,79800.0,14.41,14.42,14.39,14.41,79800.0
2009-07-14 10:55:00,14.4,14.43,14.4,14.42,55800.0,14.4,14.43,14.4,14.42,55800.0
2009-07-14 11:00:00,14.43,14.43,14.41,14.43,93600.0,14.43,14.43,14.41,14.43,93600.0
2009-07-14 11:05:00,14.43,14.45,14.42,14.45,140700.0,14.43,14.45,14.42,14.45,140700.0
2009-07-14 11:10:00,14.44,14.45,14.42,14.45,60300.0,14.44,14.45,14.42,14.45,60300.0
2009-07-14 11:15:00,14.45,14.47,14.45,14.45,17400.0,14.45,14.47,14.45,14.45,17400.0
2009-07-14 11:20:00,14.46,14.47,14.45,14.45,18900.0,14.46,14.47,14.45,14.45,18900.0
2009-07-14 11:25:00,14.45,14.47,14.44,14.47,96000.0,14.45,14.47,14.44,14.47,96000.0
2009-07-14 11:30:00,14.47,14.51,14.46,14.51,60000.0,14.47,14.51,14.46,14.51,60000.0
2009-07-14 11:35:00,14.51,14.57,14.51,14.57,44700.0,14.51,14.57,14.51,14.57,44700.0
2009-07-14 11:40:00,14.57,14.58,14.57,14.58,25200.0,14.57,14.58,14.57,14.58,25200.0
2009-07-14 11:45:00,14.58,14.6,14.55,14.56,30300.0,14.58,14.6,14.55,14.56,30300.0
2009-07-14 11:50:00,14.55,14.58,14.55,14.57,11700.0,14.55,14.58,14.55,14.57,11700.0
2009-07-14 11:55:00,14.57,14.58,14.53,14.54,89400.0,14.57,14.58,14.53,14.54,89400.0
2009-07-14 12:00:00,14.53,14.55,14.52,14.54,89700.0,14.53,14.55,14.52,14.54,89700.0
2009-07-14 12:05:00,14.54,14.55,14.53,14.54,40500.0,14.54,14.55,14.53,14.54,40500.0
2009-07-14 12:10:00,14.55,14.56,14.55,14.55,8100.0,14.55,14.56,14.55,14.55,8100.0
2009-07-14 12:15:00,14.54,14.55,14.54,14.54,6000.0,14.54,14.55,14.54,14.54,6000.0
2009-07-14 12:20:00,14.54,14.54,14.51,14.52,11700.0,14.54,14.54,14.51,14.52,11700.0
2009-07-14 12:25:00,14.53,14.53,14.52,14.52,10200.0,14.53,14.53,14.52,14.52,10200.0
2009-07-14 12:30:00,14.53,14.53,14.52,14.53,48000.0,14.53,14.53,14.52,14.53,48000.0
2009-07-14 12:35:00,14.53,14.53,14.51,14.53,29400.0,14.53,14.53,14.51,14.53,29400.0
2009-07-14 12:40:00,14.53,14.53,14.51,14.51,12900.0,14.53,14.53,14.51,14.51,12900.0
2009-07-14 12:45:00,14.51,14.52,14.51,14.52,24600.0,14.51,14.52,14.51,14.52,24600.0
2009-07-14 12:50:00,14.52,14.53,14.51,14.52,24900.0,14.52,14.53,14.51,14.52,24900.0
2009-07-14 12:55:00,14.52,14.53,14.52,14.53,10500.0,14.52,14.53,14.52,14.53,10500.0
2009-07-14 13:00:00,14.53,14.54,14.53,14.53,15600.0,14.53,14.54,14.53,14.53,15600.0
2009-07-14 13:05:00,14.53,14.53,14.52,14.53,24300.0,14.53,14.53,14.52,14.53,24300.0
2009-07-14 13:10:00,14.53,14.54,14.53,14.54,24300.0,14.53,14.54,14.53,14.54,24300.0
2009-07-14 13:15:00,14.54,14.54,14.52,14.53,13800.0,14.54,14.54,14.52,14.53,13800.0
2009-07-14 13:20:00,14.53,14.54,14.52,14.52,15600.0,14.53,14.54,14.52,14.52,15600.0
2009-07-14 13:25:00,14.52,14.54,14.52,14.54,58500.0,14.52,14.54,14.52,14.54,58500.0
2009-07-14 13:30:00,14.54,14.54,14.53,14.53,11700.0,14.54,14.54,14.53,14.53,11700.0
2009-07-14 13:35:00,14.54,14.55,14.53,14.54,18900.0,14.54,14.55,14.53,14.54,18900.0
2009-07-14 13:40:00,14.54,14.55,14.53,14.54,41100.0,14.54,14.55,14.53,14.54,41100.0
2009-07-14 13:45:00,14.54,14.55,14.52,14.54,66300.0,14.54,14.55,14.52,14.54,66300.0
2009-07-14 13:50:00,14.53,14.54,14.53,14.54,6900.0,14.53,14.54,14.53,14.54,6900.0
2009-07-14 13:55:00,14.54,14.54,14.53,14.54,10800.0,14.54,14.54,14.53,14.54,10800.0
2009-07-14 14:00:00,14.54,14.54,14.52,14.54,27000.0,14.54,14.54,14.52,14.54,27000.0
2009-07-14 14:05:00,14.54,14.54,14.53,14.54,51900.0,14.54,14.54,14.53,14.54,51900.0
2009-07-14 14:10:00,14.54,14.57,14.54,14.57,14700.0,14.54,14.57,14.54,14.57,14700.0
2009-07-14 14:15:00,14.57,14.58,14.56,14.57,15600.0,14.57,14.58,14.56,14.57,15600.0
2009-07-14 14:20:00,14.57,14.58,14.56,14.57,11700.0,14.57,14.58,14.56,14.57,11700.0
2009-07-14 14:25:00,14.58,14.58,14.57,14.57,23400.0,14.58,14.58,14.57,14.57,23400.0
2009-07-14 14:30:00,14.57,14.58,14.55,14.57,92100.0,14.57,14.58,14.55,14.57,92100.0
2009-07-14 14:35:00,14.57,14.59,14.56,14.58,15600.0,14.57,14.59,14.56,14.58,15600.0
2009-07-14 14:40:00,14.58,14.6,14.57,14.58,34800.0,14.58,14.6,14.57,14.58,34800.0
2009-07-14 14:45:00,14.58,14.59,14.56,14.58,38100.0,14.58,14.59,14.56,14.58,38100.0
2009-07-14 14:50:00,14.58,14.59,14.56,14.58,83700.0,14.58,14.59,14.56,14.58,83700.0
2009-07-14 14:55:00,14.58,14.6,14.57,14.59,40200.0,14.58,14.6,14.57,14.59,40200.0
2009-07-14 15:00:00,14.59,14.6,14.57,14.58,46500.0,14.59,14.6,14.57,14.58,46500.0
2009-07-14 15:05:00,14.58,14.58,14.54,14.55,81300.0,14.58,14.58,14.54,14.55,81300.0
2009-07-14 15:10:00,14.56,14.56,14.54,14.55,69300.0,14.56,14.56,14.54,14.55,69300.0
2009-07-14 15:15:00,14.55,14.56,14.54,14.56,21300.0,14.55,14.56,14.54,14.56,21300.0
2009-07-14 15:20:00,14.56,14.57,14.56,14.57,25500.0,14.56,14.57,14.56,14.57,25500.0
2009-07-14 15:25:00,14.56,14.57,14.56,14.56,37800.0,14.56,14.57,14.56,14.56,37800.0
2009-07-14 15:30:00,14.57,14.57,14.56,14.56,43800.0,14.57,14.57,14.56,14.56,43800.0
2009-07-14 15:35:00,14.56,14.58,14.56,14.57,45900.0,14.56,14.58,14.56,14.57,45900.0
2009-07-14 15:40:00,14.58,14.61,14.57,14.6,90900.0,14.58,14.61,14.57,14.6,90900.0
2009-07-14 15:45:00,14.6,14.6,14.57,14.58,127500.0,14.6,14.6,14.57,14.58,127500.0
2009-07-14 15:50:00,14.58,14.59,14.56,14.56,140400.0,14.58,14.59,14.56,14.56,140400.0
2009-07-14 15:55:00,14.56,14.57,14.56,14.56,174300.0,14.56,14.57,14.56,14.56,174300.0
2009-07-15 09:30:00,14.71,14.74,14.62,14.74,104700.0,14.71,14.74,14.62,14.74,104700.0
2009-07-15 09:35:00,14.74,14.79,14.7,14.79,159900.0,14.74,14.79,14.7,14.79,159900.0
2009-07-15 09:40:00,14.79,14.87,14.79,14.85,262200.0,14.79,14.87,14.79,14.85,262200.0
2009-07-15 09:45:00,14.85,14.86,14.82,14.83,160200.0,14.85,14.86,14.82,14.83,160200.0
2009-07-15 09:50:00,14.83,14.84,14.75,14.76,61500.0,14.83,14.84,14.75,14.76,61500.0
2009-07-15 09:55:00,14.76,14.82,14.75,14.82,55200.0,14.76,14.82,14.75,14.82,55200.0
2009-07-15 10:00:00,14.8,14.82,14.77,14.78,89400.0,14.8,14.82,14.77,14.78,89400.0
2009-07-15 10:05:00,14.78,14.78,14.75,14.77,39300.0,14.78,14.78,14.75,14.77,39300.0
2009-07-15 10:10:00,14.76,14.77,14.72,14.76,48900.0,14.76,14.77,14.72,14.76,48900.0
2009-07-15 10:15:00,14.76,14.77,14.72,14.75,63600.0,14.76,14.77,14.72,14.75,63600.0
2009-07-15 10:20:00,14.76,14.78,14.74,14.75,50400.0,14.76,14.78,14.74,14.75,50400.0
2009-07-15 10:25:00,14.75,14.77,14.73,14.74,57600.0,14.75,14.77,14.73,14.74,57600.0
2009-07-15 10:30:00,14.76,14.76,14.68,14.7,62400.0,14.76,14.76,14.68,14.7,62400.0
2009-07-15 10:35:00,14.69,14.7,14.66,14.66,28200.0,14.69,14.7,14.66,14.66,28200.0
2009-07-15 10:40:00,14.66,14.67,14.64,14.66,25500.0,14.66,14.67,14.64,14.66,25500.0
2009-07-15 10:45:00,14.67,14.68,14.64,14.66,35400.0,14.67,14.68,14.64,14.66,35400.0
2009-07-15 10:50:00,14.66,14.68,14.66,14.68,18900.0,14.66,14.68,14.66,14.68,18900.0
2009-07-15 10:55:00,14.69,14.69,14.64,14.65,27000.0,14.69,14.69,14.64,14.65,27000.0
2009-07-15 11:00:00,14.66,14.66,14.64,14.66,20700.0,14.66,14.66,14.64,14.66,20700.0
2009-07-15 11:05:00,14.67,14.67,14.64,14.65,18900.0,14.67,14.67,14.64,14.65,18900.0
2009-07-15 11:10:00,14.66,14.66,14.64,14.64,19200.0,14.66,14.66,14.64,14.64,19200.0
2009-07-15 11:15:00,14.64,14.65,14.63,14.63,28200.0,14.64,14.65,14.63,14.63,28200.0
2009-07-15 11:20:00,14.63,14.65,14.62,14.64,37800.0,14.63,14.65,14.62,14.64,37800.0
2009-07-15 11:25:00,14.63,14.66,14.63,14.64,89700.0,14.63,14.66,14.63,14.64,89700.0
2009-07-15 11:30:00,14.66,14.77,14.65,14.76,142500.0,14.66,14.77,14.65,14.76,142500.0
2009-07-15 11:35:00,14.77,14.77,14.75,14.76,106200.0,14.77,14.77,14.75,14.76,106200.0
2009-07-15 11:40:00,14.75,14.76,14.69,14.7,39000.0,14.75,14.76,14.69,14.7,39000.0
2009-07-15 11:45:00,14.7,14.72,14.67,14.68,58800.0,14.7,14.72,14.67,14.68,58800.0
2009-07-15 11:50:00,14.68,14.69,14.64,14.65,37800.0,14.68,14.69,14.64,14.65,37800.0
2009-07-15 11:55:00,14.65,14.66,14.64,14.65,12300.0,14.65,14.66,14.64,14.65,12300.0
2009-07-15 12:00:00,14.65,14.66,14.64,14.66,11100.0,14.65,14.66,14.64,14.66,11100.0
2009-07-15 12:05:00,14.66,14.66,14.64,14.66,27900.0,14.66,14.66,14.64,14.66,27900.0
2009-07-15 12:10:00,14.65,14.65,14.63,14.64,35700.0,14.65,14.65,14.63,14.64,35700.0
2009-07-15 12:15:00,14.64,14.7,14.64,14.7,97800.0,14.64,14.7,14.64,14.7,97800.0
2009-07-15 12:20:00,14.71,14.71,14.69,14.7,18000.0,14.71,14.71,14.69,14.7,18000.0
2009-07-15 12:25:00,14.69,14.69,14.66,14.67,16800.0,14.69,14.69,14.66,14.67,16800.0
2009-07-15 12:30:00,14.66,14.68,14.65,14.68,39000.0,14.66,14.68,14.65,14.68,39000.0
2009-07-15 12:35:00,14.68,14.69,14.66,14.67,113400.0,14.68,14.69,14.66,14.67,113400.0
2009-07-15 12:40:00,14.67,14.69,14.67,14.68,124500.0,14.67,14.69,14.67,14.68,124500.0
2009-07-15 12:45:00,14.68,14.68,14.67,14.68,39600.0,14.68,14.68,14.67,14.68,39600.0
2009-07-15 12:50:00,14.68,14.68,14.64,14.65,16200.0,14.68,14.68,14.64,14.65,16200.0
2009-07-15 12:55:00,14.65,14.65,14.61,14.61,39000.0,14.65,14.65,14.61,14.61,39000.0
2009-07-15 13:00:00,14.61,14.63,14.61,14.63,9300.0,14.61,14.63,14.61,14.63,9300.0
2009-07-15 13:05:00,14.63,14.63,14.61,14.61,19500.0,14.63,14.63,14.61,14.61,19500.0
2009-07-15 13:10:00,14.61,14.61,14.6,14.61,16200.0,14.61,14.61,14.6,14.61,16200.0
2009-07-15 13:15:00,14.61,14.62,14.61,14.62,6900.0,14.61,14.62,14.61,14.62,6900.0
2009-07-15 13:20:00,14.62,14.62,14.6,14.61,89700.0,14.62,14.62,14.6,14.61,89700.0
2009-07-15 13:25:00,14.61,14.68,14.61,14.67,69600.0,14.61,14.68,14.61,14.67,69600.0
2009-07-15 13:30:00,14.67,14.68,14.65,14.66,35400.0,14.67,14.68,14.65,14.66,35400.0
2009-07-15 13:35:00,14.66,14.66,14.64,14.64,11700.0,14.66,14.66,14.64,14.64,11700.0
2009-07-15 13:40:00,14.64,14.65,14.63,14.65,11700.0,14.64,14.65,14.63,14.65,11700.0
2009-07-15 13:45:00,14.65,14.65,14.63,14.64,18000.0,14.65,14.65,14.63,14.64,18000.0
2009-07-15 13:50:00,14.64,14.66,14.63,14.66,96300.0,14.64,14.66,14.63,14.66,96300.0
2009-07-15 13:55:00,14.66,14.67,14.66,14.67,65100.0,14.66,14.67,14.66,14.67,65100.0
2009-07-15 14:00:00,14.67,14.67,14.65,14.65,44700.0,14.67,14.67,14.65,14.65,44700.0
2009-07-15 14:05:00,14.65,14.67,14.65,14.65,28200.0,14.65,14.67,14.65,14.65,28200.0
2009-07-15 14:10:00,14.65,14.65,14.63,14.65,13500.0,14.65,14.65,14.63,14.65,13500.0
2009-07-15 14:15:00,14.65,14.65,14.63,14.63,19200.0,14.65,14.65,14.63,14.63,19200.0
2009-07-15 14:20:00,14.64,14.67,14.63,14.67,37200.0,14.64,14.67,14.63,14.67,37200.0
2009-07-15 14:25:00,14.68,14.68,14.65,14.66,18300.0,14.68,14.68,14.65,14.66,18300.0
2009-07-15 14:30:00,14.66,14.69,14.66,14.67,23700.0,14.66,14.69,14.66,14.67,23700.0
2009-07-15 14:35:00,14.67,14.67,14.65,14.66,19800.0,14.67,14.67,14.65,14.66,19800.0
2009-07-15 14:40:00,14.66,14.67,14.66,14.66,17400.0,14.66,14.67,14.66,14.66,17400.0
2009-07-15 14:45:00,14.66,14.69,14.66,14.68,45600.0,14.66,14.69,14.66,14.68,45600.0
2009-07-15 14:50:00,14.68,14.68,14.66,14.66,26100.0,14.68,14.68,14.66,14.66,26100.0
2009-07-15 14:55:00,14.66,14.69,14.66,14.67,32400.0,14.66,14.69,14.66,14.67,32400.0
2009-07-15 15:00:00,14.68,14.68,14.66,14.67,63600.0,14.68,14.68,14.66,14.67,63600.0
2009-07-15 15:05:00,14.67,14.67,14.66,14.67,33300.0,14.67,14.67,14.66,14.67,33300.0
2009-07-15 15:10:00,14.67,14.71,14.67,14.69,142500.0,14.67,14.71,14.67,14.69,142500.0
2009-07-15 15:15:00,14.7,14.71,14.69,14.7,33900.0,14.7,14.71,14.69,14.7,33900.0
2009-07-15 15:20:00,14.69,14.7,14.66,14.67,31200.0,14.69,14.7,14.66,14.67,31200.0
2009-07-15 15:25:00,14.67,14.69,14.65,14.66,57600.0,14.67,14.69,14.65,14.66,57600.0
2009-07-15 15:30:00,14.67,14.69,14.66,14.68,52200.0,14.67,14.69,14.66,14.68,52200.0
2009-07-15 15:35:00,14.69,14.69,14.67,14.69,54300.0,14.69,14.69,14.67,14.69,54300.0
2009-07-15 15:40:00,14.69,14.7,14.67,14.67,84300.0,14.69,14.7,14.67,14.67,84300.0
2009-07-15 15:45:00,14.67,14.69,14.67,14.68,75900.0,14.67,14.69,14.67,14.68,75900.0
2009-07-15 15:50:00,14.68,14.71,14.68,14.7,108000.0,14.68,14.71,14.68,14.7,108000.0
2009-07-15 15:55:00,14.7,14.7,14.69,14.69,254100.0,14.7,14.7,14.69,14.69,254100.0
2009-07-16 09:30:00,14.73,14.74,14.62,14.64,24900.0,14.73,14.74,14.62,14.64,24900.0
2009-07-16 09:35:00,14.64,14.71,14.59,14.7,49500.0,14.64,14.71,14.59,14.7,49500.0
2009-07-16 09:40:00,14.7,14.71,14.69,14.7,45300.0,14.7,14.71,14.69,14.7,45300.0
2009-07-16 09:45:00,14.7,14.73,14.69,14.71,59400.0,14.7,14.73,14.69,14.71,59400.0
2009-07-16 09:50:00,14.71,14.75,14.7,14.7,31200.0,14.71,14.75,14.7,14.7,31200.0
2009-07-16 09:55:00,14.7,14.7,14.65,14.68,15900.0,14.7,14.7,14.65,14.68,15900.0
2009-07-16 10:00:00,14.68,14.68,14.61,14.65,63600.0,14.68,14.68,14.61,14.65,63600.0
2009-07-16 10:05:00,14.64,14.7,14.64,14.69,44700.0,14.64,14.7,14.64,14.69,44700.0
2009-07-16 10:10:00,14.69,14.7,14.65,14.7,65100.0,14.69,14.7,14.65,14.7,65100.0
2009-07-16 10:15:00,14.7,14.72,14.66,14.66,49800.0,14.7,14.72,14.66,14.66,49800.0
2009-07-16 10:20:00,14.67,14.7,14.67,14.69,43500.0,14.67,14.7,14.67,14.69,43500.0
2009-07-16 10:25:00,14.69,14.72,14.68,14.71,44700.0,14.69,14.72,14.68,14.71,44700.0
2009-07-16 10:30:00,14.71,14.73,14.68,14.68,29400.0,14.71,14.73,14.68,14.68,29400.0
2009-07-16 10:35:00,14.68,14.71,14.65,14.65,49200.0,14.68,14.71,14.65,14.65,49200.0
2009-07-16 10:40:00,14.66,14.68,14.64,14.66,25200.0,14.66,14.68,14.64,14.66,25200.0
2009-07-16 10:45:00,14.67,14.7,14.66,14.67,28500.0,14.67,14.7,14.66,14.67,28500.0
2009-07-16 10:50:00,14.66,14.67,14.64,14.66,32100.0,14.66,14.67,14.64,14.66,32100.0
2009-07-16 10:55:00,14.65,14.66,14.62,14.62,30600.0,14.65,14.66,14.62,14.62,30600.0
2009-07-16 11:00:00,14.62,14.64,14.62,14.63,12600.0,14.62,14.64,14.62,14.63,12600.0
2009-07-16 11:05:00,14.63,14.64,14.61,14.62,9900.0,14.63,14.64,14.61,14.62,9900.0
2009-07-16 11:10:00,14.62,14.63,14.59,14.61,34200.0,14.62,14.63,14.59,14.61,34200.0
2009-07-16 11:15:00,14.62,14.63,14.6,14.62,48300.0,14.62,14.63,14.6,14.62,48300.0
2009-07-16 11:20:00,14.62,14.62,14.57,14.59,52200.0,14.62,14.62,14.57,14.59,52200.0
2009-07-16 11:25:00,14.58,14.59,14.56,14.56,19800.0,14.58,14.59,14.56,14.56,19800.0
2009-07-16 11:30:00,14.56,14.58,14.55,14.56,19800.0,14.56,14.58,14.55,14.56,19800.0
2009-07-16 11:35:00,14.55,14.58,14.55,14.56,9900.0,14.55,14.58,14.55,14.56,9900.0
2009-07-16 11:40:00,14.56,14.57,14.55,14.55,9600.0,14.56,14.57,14.55,14.55,9600.0
2009-07-16 11:45:00,14.55,14.59,14.55,14.59,18000.0,14.55,14.59,14.55,14.59,18000.0
2009-07-16 11:50:00,14.59,14.59,14.58,14.58,3600.0,14.59,14.59,14.58,14.58,3600.0
2009-07-16 11:55:00,14.58,14.6,14.58,14.6,10800.0,14.58,14.6,14.58,14.6,10800.0
2009-07-16 12:00:00,14.6,14.61,14.59,14.61,5400.0,14.6,14.61,14.59,14.61,5400.0
2009-07-16 12:05:00,14.62,14.64,14.62,14.63,15300.0,14.62,14.64,14.62,14.63,15300.0
2009-07-16 12:10:00,14.64,14.64,14.63,14.63,13200.0,14.64,14.64,14.63,14.63,13200.0
2009-07-16 12:15:00,14.63,14.63,14.62,14.63,9300.0,14.63,14.63,14.62,14.63,9300.0
2009-07-16 12:20:00,14.63,14.63,14.62,14.63,4200.0,14.63,14.63,14.62,14.63,4200.0
2009-07-16 12:25:00,14.63,14.64,14.63,14.63,8100.0,14.63,14.64,14.63,14.63,8100.0
2009-07-16 12:30:00,14.63,14.63,14.61,14.62,68400.0,14.63,14.63,14.61,14.62,68400.0
2009-07-16 12:35:00,14.61,14.62,14.58,14.59,30300.0,14.61,14.62,14.58,14.59,30300.0
2009-07-16 12:40:00,14.58,14.61,14.58,14.61,24900.0,14.58,14.61,14.58,14.61,24900.0
2009-07-16 12:45:00,14.61,14.62,14.61,14.61,8400.0,14.61,14.62,14.61,14.61,8400.0
2009-07-16 12:50:00,14.61,14.62,14.6,14.6,7800.0,14.61,14.62,14.6,14.6,7800.0
2009-07-16 12:55:00,14.6,14.61,14.59,14.6,14100.0,14.6,14.61,14.59,14.6,14100.0
2009-07-16 13:00:00,14.61,14.62,14.6,14.62,9900.0,14.61,14.62,14.6,14.62,9900.0
2009-07-16 13:05:00,14.61,14.62,14.59,14.6,32700.0,14.61,14.62,14.59,14.6,32700.0
2009-07-16 13:10:00,14.6,14.61,14.6,14.61,1500.0,14.6,14.61,14.6,14.61,1500.0
2009-07-16 13:15:00,14.61,14.61,14.6,14.6,4500.0,14.61,14.61,14.6,14.6,4500.0
2009-07-16 13:20:00,14.6,14.61,14.59,14.6,5700.0,14.6,14.61,14.59,14.6,5700.0
2009-07-16 13:25:00,14.6,14.61,14.6,14.61,12900.0,14.6,14.61,14.6,14.61,12900.0
2009-07-16 13:30:00,14.61,14.63,14.61,14.62,38400.0,14.61,14.63,14.61,14.62,38400.0
2009-07-16 13:35:00,14.63,14.65,14.62,14.65,33000.0,14.63,14.65,14.62,14.65,33000.0
2009-07-16 13:40:00,14.65,14.66,14.64,14.66,21600.0,14.65,14.66,14.64,14.66,21600.0
2009-07-16 13:45:00,14.65,14.66,14.65,14.66,20100.0,14.65,14.66,14.65,14.66,20100.0
2009-07-16 13:50:00,14.67,14.69,14.66,14.67,25800.0,14.67,14.69,14.66,14.67,25800.0
2009-07-16 13:55:00,14.67,14.68,14.66,14.68,15600.0,14.67,14.68,14.66,14.68,15600.0
2009-07-16 14:00:00,14.68,14.69,14.66,14.66,14400.0,14.68,14.69,14.66,14.66,14400.0
2009-07-16 14:05:00,14.66,14.68,14.66,14.67,6000.0,14.66,14.68,14.66,14.67,6000.0
2009-07-16 14:10:00,14.67,14.7,14.66,14.69,25200.0,14.67,14.7,14.66,14.69,25200.0
2009-07-16 14:15:00,14.69,14.7,14.68,14.69,15600.0,14.69,14.7,14.68,14.69,15600.0
2009-07-16 14:20:00,14.68,14.7,14.68,14.69,26400.0,14.68,14.7,14.68,14.69,26400.0
2009-07-16 14:25:00,14.69,14.71,14.68,14.7,36600.0,14.69,14.71,14.68,14.7,36600.0
2009-07-16 14:30:00,14.7,14.72,14.7,14.7,23700.0,14.7,14.72,14.7,14.7,23700.0
2009-07-16 14:35:00,14.7,14.71,14.68,14.69,77100.0,14.7,14.71,14.68,14.69,77100.0
2009-07-16 14:40:00,14.7,14.73,14.69,14.72,36000.0,14.7,14.73,14.69,14.72,36000.0
2009-07-16 14:45:00,14.72,14.75,14.71,14.74,30000.0,14.72,14.75,14.71,14.74,30000.0
2009-07-16 14:50:00,14.74,14.79,14.73,14.77,65700.0,14.74,14.79,14.73,14.77,65700.0
2009-07-16 14:55:00,14.77,14.79,14.76,14.77,26700.0,14.77,14.79,14.76,14.77,26700.0
2009-07-16 15:00:00,14.77,14.77,14.74,14.76,45600.0,14.77,14.77,14.74,14.76,45600.0
2009-07-16 15:05:00,14.75,14.79,14.75,14.78,50700.0,14.75,14.79,14.75,14.78,50700.0
2009-07-16 15:10:00,14.78,14.81,14.78,14.79,36600.0,14.78,14.81,14.78,14.79,36600.0
2009-07-16 15:15:00,14.79,14.79,14.77,14.78,24300.0,14.79,14.79,14.77,14.78,24300.0
2009-07-16 15:20:00,14.78,14.79,14.77,14.78,47400.0,14.78,14.79,14.77,14.78,47400.0
2009-07-16 15:25:00,14.78,14.81,14.77,14.81,31200.0,14.78,14.81,14.77,14.81,31200.0
2009-07-16 15:30:00,14.8,14.81,14.78,14.78,52500.0,14.8,14.81,14.78,14.78,52500.0
2009-07-16 15:35:00,14.78,14.79,14.77,14.79,37500.0,14.78,14.79,14.77,14.79,37500.0
2009-07-16 15:40:00,14.79,14.84,14.78,14.83,72900.0,14.79,14.84,14.78,14.83,72900.0
2009-07-16 15:45:00,14.83,14.86,14.82,14.85,85500.0,14.83,14.86,14.82,14.85,85500.0
2009-07-16 15:50:00,14.85,14.86,14.81,14.81,112200.0,14.85,14.86,14.81,14.81,112200.0
2009-07-16 15:55:00,14.81,14.82,14.78,14.8,244800.0,14.81,14.82,14.78,14.8,244800.0
2009-07-17 09:30:00,14.86,14.87,14.75,14.76,75000.0,14.86,14.87,14.75,14.76,75000.0
2009-07-17 09:35:00,14.76,14.82,14.7,14.71,59700.0,14.76,14.82,14.7,14.71,59700.0
2009-07-17 09:40:00,14.7,14.78,14.7,14.77,44100.0,14.7,14.78,14.7,14.77,44100.0
2009-07-17 09:45:00,14.76,14.76,14.68,14.68,24300.0,14.76,14.76,14.68,14.68,24300.0
2009-07-17 09:50:00,14.68,14.68,14.64,14.67,29400.0,14.68,14.68,14.64,14.67,29400.0
2009-07-17 09:55:00,14.67,14.73,14.66,14.73,31200.0,14.67,14.73,14.66,14.73,31200.0
2009-07-17 10:00:00,14.72,14.75,14.71,14.74,26400.0,14.72,14.75,14.71,14.74,26400.0
2009-07-17 10:05:00,14.73,14.76,14.73,14.73,31200.0,14.73,14.76,14.73,14.73,31200.0
2009-07-17 10:10:00,14.74,14.77,14.73,14.75,52500.0,14.74,14.77,14.73,14.75,52500.0
2009-07-17 10:15:00,14.75,14.76,14.73,14.74,18600.0,14.75,14.76,14.73,14.74,18600.0
2009-07-17 10:20:00,14.74,14.75,14.73,14.75,18000.0,14.74,14.75,14.73,14.75,18000.0
2009-07-17 10:25:00,14.73,14.75,14.71,14.71,28500.0,14.73,14.75,14.71,14.71,28500.0
2009-07-17 10:30:00,14.71,14.72,14.7,14.72,21900.0,14.71,14.72,14.7,14.72,21900.0
2009-07-17 10:35:00,14.72,14.73,14.7,14.73,30000.0,14.72,14.73,14.7,14.73,30000.0
2009-07-17 10:40:00,14.73,14.79,14.73,14.78,27300.0,14.73,14.79,14.73,14.78,27300.0
2009-07-17 10:45:00,14.78,14.79,14.73,14.73,11400.0,14.78,14.79,14.73,14.73,11400.0
2009-07-17 10:50:00,14.72,14.76,14.72,14.74,11100.0,14.72,14.76,14.72,14.74,11100.0
2009-07-17 10:55:00,14.75,14.77,14.73,14.73,8400.0,14.75,14.77,14.73,14.73,8400.0
2009-07-17 11:00:00,14.73,14.73,14.72,14.72,8400.0,14.73,14.73,14.72,14.72,8400.0
2009-07-17 11:05:00,14.72,14.72,14.7,14.7,34800.0,14.72,14.72,14.7,14.7,34800.0
2009-07-17 11:10:00,14.7,14.72,14.69,14.71,28200.0,14.7,14.72,14.69,14.71,28200.0
2009-07-17 11:15:00,14.7,14.71,14.7,14.71,9000.0,14.7,14.71,14.7,14.71,9000.0
2009-07-17 11:20:00,14.69,14.7,14.66,14.68,32400.0,14.69,14.7,14.66,14.68,32400.0
2009-07-17 11:25:00,14.69,14.69,14.67,14.68,14400.0,14.69,14.69,14.67,14.68,14400.0
2009-07-17 11:30:00,14.69,14.69,14.66,14.66,60600.0,14.69,14.69,14.66,14.66,60600.0
2009-07-17 11:35:00,14.66,14.68,14.65,14.68,16500.0,14.66,14.68,14.65,14.68,16500.0
2009-07-17 11:40:00,14.69,14.71,14.68,14.68,18300.0,14.69,14.71,14.68,14.68,18300.0
2009-07-17 11:45:00,14.68,14.68,14.66,14.68,11400.0,14.68,14.68,14.66,14.68,11400.0
2009-07-17 11:50:00,14.68,14.7,14.67,14.69,9300.0,14.68,14.7,14.67,14.69,9300.0
2009-07-17 11:55:00,14.68,14.68,14.66,14.66,17400.0,14.68,14.68,14.66,14.66,17400.0
2009-07-17 12:00:00,14.66,14.67,14.65,14.65,59400.0,14.66,14.67,14.65,14.65,59400.0
2009-07-17 12:05:00,14.65,14.65,14.64,14.64,7800.0,14.65,14.65,14.64,14.64,7800.0
2009-07-17 12:10:00,14.64,14.66,14.64,14.65,11400.0,14.64,14.66,14.64,14.65,11400.0
2009-07-17 12:15:00,14.65,14.65,14.65,14.65,3600.0,14.65,14.65,14.65,14.65,3600.0
2009-07-17 12:20:00,14.65,14.65,14.64,14.64,5100.0,14.65,14.65,14.64,14.64,5100.0
2009-07-17 12:25:00,14.64,14.65,14.62,14.63,24300.0,14.64,14.65,14.62,14.63,24300.0
2009-07-17 12:30:00,14.63,14.63,14.62,14.62,8700.0,14.63,14.63,14.62,14.62,8700.0
2009-07-17 12:35:00,14.62,14.63,14.62,14.63,4800.0,14.62,14.63,14.62,14.63,4800.0
2009-07-17 12:40:00,14.63,14.64,14.63,14.63,7800.0,14.63,14.64,14.63,14.63,7800.0
2009-07-17 12:45:00,14.64,14.66,14.64,14.65,8700.0,14.64,14.66,14.64,14.65,8700.0
2009-07-17 12:50:00,14.65,14.67,14.64,14.65,26400.0,14.65,14.67,14.64,14.65,26400.0
2009-07-17 12:55:00,14.64,14.67,14.64,14.67,19800.0,14.64,14.67,14.64,14.67,19800.0
2009-07-17 13:00:00,14.67,14.67,14.65,14.67,102900.0,14.67,14.67,14.65,14.67,102900.0
2009-07-17 13:05:00,14.66,14.69,14.66,14.67,26100.0,14.66,14.69,14.66,14.67,26100.0
2009-07-17 13:10:00,14.67,14.68,14.67,14.67,18000.0,14.67,14.68,14.67,14.67,18000.0
2009-07-17 13:15:00,14.67,14.67,14.66,14.67,12000.0,14.67,14.67,14.66,14.67,12000.0
2009-07-17 13:20:00,14.67,14.68,14.66,14.67,20700.0,14.67,14.68,14.66,14.67,20700.0
2009-07-17 13:25:00,14.67,14.67,14.66,14.67,10800.0,14.67,14.67,14.66,14.67,10800.0
2009-07-17 13:30:00,14.67,14.69,14.67,14.68,31500.0,14.67,14.69,14.67,14.68,31500.0
2009-07-17 13:35:00,14.68,14.68,14.67,14.67,19500.0,14.68,14.68,14.67,14.67,19500.0
2009-07-17 13:40:00,14.67,14.69,14.67,14.69,14100.0,14.67,14.69,14.67,14.69,14100.0
2009-07-17 13:45:00,14.68,14.68,14.67,14.67,18600.0,14.68,14.68,14.67,14.67,18600.0
2009-07-17 13:50:00,14.67,14.67,14.66,14.67,11100.0,14.67,14.67,14.66,14.67,11100.0
2009-07-17 13:55:00,14.68,14.7,14.68,14.69,63000.0,14.68,14.7,14.68,14.69,63000.0
2009-07-17 14:00:00,14.69,14.7,14.68,14.7,18300.0,14.69,14.7,14.68,14.7,18300.0
2009-07-17 14:05:00,14.7,14.71,14.68,14.68,13200.0,14.7,14.71,14.68,14.68,13200.0
2009-07-17 14:10:00,14.68,14.69,14.67,14.69,13200.0,14.68,14.69,14.67,14.69,13200.0
2009-07-17 14:15:00,14.69,14.69,14.68,14.68,12000.0,14.69,14.69,14.68,14.68,12000.0
2009-07-17 14:20:00,14.68,14.7,14.67,14.69,10200.0,14.68,14.7,14.67,14.69,10200.0
2009-07-17 14:25:00,14.69,14.7,14.69,14.69,13200.0,14.69,14.7,14.69,14.69,13200.0
2009-07-17 14:30:00,14.69,14.71,14.69,14.71,23100.0,14.69,14.71,14.69,14.71,23100.0
2009-07-17 14:35:00,14.71,14.71,14.7,14.71,8700.0,14.71,14.71,14.7,14.71,8700.0
2009-07-17 14:40:00,14.7,14.72,14.7,14.72,16500.0,14.7,14.72,14.7,14.72,16500.0
2009-07-17 14:45:00,14.71,14.72,14.68,14.69,13200.0,14.71,14.72,14.68,14.69,13200.0
2009-07-17 14:50:00,14.69,14.7,14.68,14.69,20100.0,14.69,14.7,14.68,14.69,20100.0
2009-07-17 14:55:00,14.69,14.7,14.68,14.69,22200.0,14.69,14.7,14.68,14.69,22200.0
2009-07-17 15:00:00,14.69,14.7,14.68,14.68,29400.0,14.69,14.7,14.68,14.68,29400.0
2009-07-17 15:05:00,14.68,14.7,14.67,14.69,15600.0,14.68,14.7,14.67,14.69,15600.0
2009-07-17 15:10:00,14.69,14.69,14.67,14.68,22800.0,14.69,14.69,14.67,14.68,22800.0
2009-07-17 15:15:00,14.67,14.68,14.67,14.67,16200.0,14.67,14.68,14.67,14.67,16200.0
2009-07-17 15:20:00,14.67,14.69,14.66,14.67,15900.0,14.67,14.69,14.66,14.67,15900.0
2009-07-17 15:25:00,14.67,14.7,14.67,14.7,28800.0,14.67,14.7,14.67,14.7,28800.0
2009-07-17 15:30:00,14.69,14.7,14.67,14.69,52800.0,14.69,14.7,14.67,14.69,52800.0
2009-07-17 15:35:00,14.7,14.71,14.68,14.69,29400.0,14.7,14.71,14.68,14.69,29400.0
2009-07-17 15:40:00,14.68,14.72,14.68,14.71,31200.0,14.68,14.72,14.68,14.71,31200.0
2009-07-17 15:45:00,14.71,14.71,14.69,14.71,17100.0,14.71,14.71,14.69,14.71,17100.0
2009-07-17 15:50:00,14.7,14.72,14.7,14.7,53700.0,14.7,14.72,14.7,14.7,53700.0
2009-07-17 15:55:00,14.7,14.73,14.7,14.71,74100.0,14.7,14.73,14.7,14.71,74100.0
2009-07-20 09:30:00,14.87,14.9,14.68,14.84,56400.0,14.87,14.9,14.68,14.84,56400.0
2009-07-20 09:35:00,14.83,14.83,14.73,14.8,72300.0,14.83,14.83,14.73,14.8,72300.0
2009-07-20 09:40:00,14.81,14.85,14.76,14.85,74400.0,14.81,14.85,14.76,14.85,74400.0
2009-07-20 09:45:00,14.86,14.87,14.81,14.87,66300.0,14.86,14.87,14.81,14.87,66300.0
2009-07-20 09:50:00,14.87,14.92,14.85,14.87,54600.0,14.87,14.92,14.85,14.87,54600.0
2009-07-20 09:55:00,14.87,14.88,14.85,14.88,42900.0,14.87,14.88,14.85,14.88,42900.0
2009-07-20 10:00:00,14.88,14.94,14.87,14.9,73200.0,14.88,14.94,14.87,14.9,73200.0
2009-07-20 10:05:00,14.9,14.91,14.8,14.8,57600.0,14.9,14.91,14.8,14.8,57600.0
2009-07-20 10:10:00,14.8,14.83,14.78,14.82,30000.0,14.8,14.83,14.78,14.82,30000.0
2009-07-20 10:15:00,14.82,14.85,14.79,14.79,46200.0,14.82,14.85,14.79,14.79,46200.0
2009-07-20 10:20:00,14.8,14.8,14.76,14.79,39600.0,14.8,14.8,14.76,14.79,39600.0
2009-07-20 10:25:00,14.8,14.8,14.77,14.78,39600.0,14.8,14.8,14.77,14.78,39600.0
2009-07-20 10:30:00,14.79,14.79,14.74,14.74,32700.0,14.79,14.79,14.74,14.74,32700.0
2009-07-20 10:35:00,14.75,14.8,14.75,14.79,26100.0,14.75,14.8,14.75,14.79,26100.0
2009-07-20 10:40:00,14.79,14.82,14.77,14.82,26100.0,14.79,14.82,14.77,14.82,26100.0
2009-07-20 10:45:00,14.82,14.82,14.77,14.77,27000.0,14.82,14.82,14.77,14.77,27000.0
2009-07-20 10:50:00,14.78,14.8,14.78,14.79,25200.0,14.78,14.8,14.78,14.79,25200.0
2009-07-20 10:55:00,14.79,14.82,14.79,14.81,19500.0,14.79,14.82,14.79,14.81,19500.0
2009-07-20 11:00:00,14.81,14.83,14.81,14.82,20400.0,14.81,14.83,14.81,14.82,20400.0
2009-07-20 11:05:00,14.81,14.82,14.81,14.82,21600.0,14.81,14.82,14.81,14.82,21600.0
2009-07-20 11:10:00,14.81,14.82,14.8,14.81,24000.0,14.81,14.82,14.8,14.81,24000.0
2009-07-20 11:15:00,14.81,14.82,14.8,14.81,18600.0,14.81,14.82,14.8,14.81,18600.0
2009-07-20 11:20:00,14.8,14.82,14.8,14.82,21600.0,14.8,14.82,14.8,14.82,21600.0
2009-07-20 11:25:00,14.81,14.83,14.81,14.83,17700.0,14.81,14.83,14.81,14.83,17700.0
2009-07-20 11:30:00,14.83,14.84,14.82,14.82,17700.0,14.83,14.84,14.82,14.82,17700.0
2009-07-20 11:35:00,14.82,14.82,14.79,14.79,24300.0,14.82,14.82,14.79,14.79,24300.0
2009-07-20 11:40:00,14.79,14.8,14.78,14.79,10200.0,14.79,14.8,14.78,14.79,10200.0
2009-07-20 11:45:00,14.8,14.81,14.79,14.79,11700.0,14.8,14.81,14.79,14.79,11700.0
2009-07-20 11:50:00,14.78,14.81,14.78,14.81,10500.0,14.78,14.81,14.78,14.81,10500.0
2009-07-20 11:55:00,14.81,14.82,14.81,14.81,11100.0,14.81,14.82,14.81,14.81,11100.0
2009-07-20 12:00:00,14.82,14.84,14.82,14.82,13800.0,14.82,14.84,14.82,14.82,13800.0
2009-07-20 12:05:00,14.82,14.84,14.82,14.83,12600.0,14.82,14.84,14.82,14.83,12600.0
2009-07-20 12:10:00,14.83,14.83,14.81,14.82,124800.0,14.83,14.83,14.81,14.82,124800.0
2009-07-20 12:15:00,14.82,14.84,14.82,14.83,47700.0,14.82,14.84,14.82,14.83,47700.0
2009-07-20 12:20:00,14.83,14.85,14.83,14.84,10200.0,14.83,14.85,14.83,14.84,10200.0
2009-07-20 12:25:00,14.84,14.88,14.83,14.88,48000.0,14.84,14.88,14.83,14.88,48000.0
2009-07-20 12:30:00,14.88,14.89,14.87,14.87,29700.0,14.88,14.89,14.87,14.87,29700.0
2009-07-20 12:35:00,14.87,14.9,14.87,14.9,21300.0,14.87,14.9,14.87,14.9,21300.0
2009-07-20 12:40:00,14.9,14.92,14.88,14.92,45900.0,14.9,14.92,14.88,14.92,45900.0
2009-07-20 12:45:00,14.93,14.93,14.91,14.91,27600.0,14.93,14.93,14.91,14.91,27600.0
2009-07-20 12:50:00,14.91,14.94,14.91,14.93,26700.0,14.91,14.94,14.91,14.93,26700.0
2009-07-20 12:55:00,14.93,14.94,14.93,14.94,9900.0,14.93,14.94,14.93,14.94,9900.0
2009-07-20 13:00:00,14.94,14.96,14.94,14.95,24900.0,14.94,14.96,14.94,14.95,24900.0
2009-07-20 13:05:00,14.95,14.95,14.95,14.95,16800.0,14.95,14.95,14.95,14.95,16800.0
2009-07-20 13:10:00,14.95,14.96,14.93,14.93,24600.0,14.95,14.96,14.93,14.93,24600.0
2009-07-20 13:15:00,14.93,14.94,14.93,14.94,21000.0,14.93,14.94,14.93,14.94,21000.0
2009-07-20 13:20:00,14.94,14.94,14.92,14.92,24600.0,14.94,14.94,14.92,14.92,24600.0
2009-07-20 13:25:00,14.92,14.92,14.91,14.91,7500.0,14.92,14.92,14.91,14.91,7500.0
2009-07-20 13:30:00,14.91,14.93,14.91,14.93,15000.0,14.91,14.93,14.91,14.93,15000.0
2009-07-20 13:35:00,14.93,14.96,14.92,14.92,25500.0,14.93,14.96,14.92,14.92,25500.0
2009-07-20 13:40:00,14.93,14.95,14.93,14.94,15600.0,14.93,14.95,14.93,14.94,15600.0
2009-07-20 13:45:00,14.94,14.96,14.94,14.95,21900.0,14.94,14.96,14.94,14.95,21900.0
2009-07-20 13:50:00,14.96,14.96,14.94,14.95,22800.0,14.96,14.96,14.94,14.95,22800.0
2009-07-20 13:55:00,14.95,14.95,14.94,14.95,16800.0,14.95,14.95,14.94,14.95,16800.0
2009-07-20 14:00:00,14.94,14.95,14.93,14.95,14400.0,14.94,14.95,14.93,14.95,14400.0
2009-07-20 14:05:00,14.94,14.96,14.94,14.96,15900.0,14.94,14.96,14.94,14.96,15900.0
2009-07-20 14:10:00,14.96,14.98,14.95,14.96,45900.0,14.96,14.98,14.95,14.96,45900.0
2009-07-20 14:15:00,14.96,14.98,14.96,14.98,15600.0,14.96,14.98,14.96,14.98,15600.0
2009-07-20 14:20:00,14.98,14.98,14.94,14.94,28200.0,14.98,14.98,14.94,14.94,28200.0
2009-07-20 14:25:00,14.94,14.94,14.93,14.93,20400.0,14.94,14.94,14.93,14.93,20400.0
2009-07-20 14:30:00,14.93,14.95,14.93,14.95,29100.0,14.93,14.95,14.93,14.95,29100.0
2009-07-20 14:35:00,14.95,14.96,14.95,14.95,18900.0,14.95,14.96,14.95,14.95,18900.0
2009-07-20 14:40:00,14.95,14.95,14.93,14.94,22200.0,14.95,14.95,14.93,14.94,22200.0
2009-07-20 14:45:00,14.94,14.95,14.94,14.95,23100.0,14.94,14.95,14.94,14.95,23100.0
2009-07-20 14:50:00,14.95,14.96,14.95,14.95,21000.0,14.95,14.96,14.95,14.95,21000.0
2009-07-20 14:55:00,14.96,14.97,14.96,14.96,69000.0,14.96,14.97,14.96,14.96,69000.0
2009-07-20 15:00:00,14.97,14.99,14.96,14.98,57300.0,14.97,14.99,14.96,14.98,57300.0
2009-07-20 15:05:00,14.98,14.99,14.97,14.98,39300.0,14.98,14.99,14.97,14.98,39300.0
2009-07-20 15:10:00,14.98,15.02,14.98,15.02,103500.0,14.98,15.02,14.98,15.02,103500.0
2009-07-20 15:15:00,15.02,15.03,15.0,15.02,61800.0,15.02,15.03,15.0,15.02,61800.0
2009-07-20 15:20:00,15.02,15.02,15.0,15.02,40500.0,15.02,15.02,15.0,15.02,40500.0
2009-07-20 15:25:00,15.02,15.03,15.0,15.0,55800.0,15.02,15.03,15.0,15.0,55800.0
2009-07-20 15:30:00,15.0,15.0,14.98,14.99,51600.0,15.0,15.0,14.98,14.99,51600.0
2009-07-20 15:35:00,14.99,14.99,14.97,14.97,78000.0,14.99,14.99,14.97,14.97,78000.0
2009-07-20 15:40:00,14.97,15.0,14.97,15.0,92400.0,14.97,15.0,14.97,15.0,92400.0
2009-07-20 15:45:00,15.0,15.0,14.99,15.0,74100.0,15.0,15.0,14.99,15.0,74100.0
2009-07-20 15:50:00,15.0,15.03,15.0,15.03,126900.0,15.0,15.03,15.0,15.03,126900.0
2009-07-20 15:55:00,15.03,15.03,14.97,15.0,344100.0,15.03,15.03,14.97,15.0,344100.0
2009-07-21 09:30:00,14.86,15.13,14.86,15.08,88800.0,14.86,15.13,14.86,15.08,88800.0
2009-07-21 09:35:00,15.08,15.1,15.03,15.09,66000.0,15.08,15.1,15.03,15.09,66000.0
2009-07-21 09:40:00,15.09,15.1,14.95,14.96,68100.0,15.09,15.1,14.95,14.96,68100.0
2009-07-21 09:45:00,14.96,14.97,14.89,14.93,85800.0,14.96,14.97,14.89,14.93,85800.0
2009-07-21 09:50:00,14.94,15.01,14.93,15.01,67500.0,14.94,15.01,14.93,15.01,67500.0
2009-07-21 09:55:00,15.01,15.09,15.01,15.06,57900.0,15.01,15.09,15.01,15.06,57900.0
2009-07-21 10:00:00,15.07,15.07,14.93,14.95,91200.0,15.07,15.07,14.93,14.95,91200.0
2009-07-21 10:05:00,14.95,15.01,14.95,15.01,37500.0,14.95,15.01,14.95,15.01,37500.0
2009-07-21 10:10:00,15.01,15.04,14.96,15.02,63900.0,15.01,15.04,14.96,15.02,63900.0
2009-07-21 10:15:00,15.02,15.1,15.01,15.07,68400.0,15.02,15.1,15.01,15.07,68400.0
2009-07-21 10:20:00,15.07,15.1,15.01,15.04,60300.0,15.07,15.1,15.01,15.04,60300.0
2009-07-21 10:25:00,15.04,15.05,15.0,15.0,22500.0,15.04,15.05,15.0,15.0,22500.0
2009-07-21 10:30:00,15.01,15.07,15.0,15.07,42600.0,15.01,15.07,15.0,15.07,42600.0
2009-07-21 10:35:00,15.08,15.09,15.02,15.04,82500.0,15.08,15.09,15.02,15.04,82500.0
2009-07-21 10:40:00,15.04,15.07,15.02,15.07,30600.0,15.04,15.07,15.02,15.07,30600.0
2009-07-21 10:45:00,15.07,15.07,15.05,15.07,33600.0,15.07,15.07,15.05,15.07,33600.0
2009-07-21 10:50:00,15.07,15.1,15.06,15.09,35700.0,15.07,15.1,15.06,15.09,35700.0
2009-07-21 10:55:00,15.09,15.12,15.08,15.1,55500.0,15.09,15.12,15.08,15.1,55500.0
2009-07-21 11:00:00,15.1,15.13,15.08,15.08,30600.0,15.1,15.13,15.08,15.08,30600.0
2009-07-21 11:05:00,15.08,15.09,15.02,15.03,41400.0,15.08,15.09,15.02,15.03,41400.0
2009-07-21 11:10:00,15.03,15.03,14.98,14.99,34800.0,15.03,15.03,14.98,14.99,34800.0
2009-07-21 11:15:00,14.99,15.03,14.99,15.0,24300.0,14.99,15.03,14.99,15.0,24300.0
2009-07-21 11:20:00,15.0,15.0,14.97,14.98,53700.0,15.0,15.0,14.97,14.98,53700.0
2009-07-21 11:25:00,14.98,15.0,14.98,14.99,24600.0,14.98,15.0,14.98,14.99,24600.0
2009-07-21 11:30:00,14.99,14.99,14.96,14.98,28200.0,14.99,14.99,14.96,14.98,28200.0
2009-07-21 11:35:00,14.99,15.0,14.98,14.98,27900.0,14.99,15.0,14.98,14.98,27900.0
2009-07-21 11:40:00,14.99,14.99,14.94,14.94,62700.0,14.99,14.99,14.94,14.94,62700.0
2009-07-21 11:45:00,14.94,14.96,14.94,14.94,35700.0,14.94,14.96,14.94,14.94,35700.0
2009-07-21 11:50:00,14.94,14.94,14.91,14.91,19500.0,14.94,14.94,14.91,14.91,19500.0
2009-07-21 11:55:00,14.91,14.92,14.9,14.91,22800.0,14.91,14.92,14.9,14.91,22800.0
2009-07-21 12:00:00,14.91,14.92,14.9,14.91,38400.0,14.91,14.92,14.9,14.91,38400.0
2009-07-21 12:05:00,14.9,14.9,14.87,14.89,32400.0,14.9,14.9,14.87,14.89,32400.0
2009-07-21 12:10:00,14.89,14.92,14.89,14.92,26100.0,14.89,14.92,14.89,14.92,26100.0
2009-07-21 12:15:00,14.91,14.91,14.89,14.89,15900.0,14.91,14.91,14.89,14.89,15900.0
2009-07-21 12:20:00,14.89,14.89,14.87,14.88,13200.0,14.89,14.89,14.87,14.88,13200.0
2009-07-21 12:25:00,14.88,14.91,14.86,14.87,39900.0,14.88,14.91,14.86,14.87,39900.0
2009-07-21 12:30:00,14.87,14.88,14.84,14.84,27900.0,14.87,14.88,14.84,14.84,27900.0
2009-07-21 12:35:00,14.84,14.96,14.84,14.95,130500.0,14.84,14.96,14.84,14.95,130500.0
2009-07-21 12:40:00,14.95,14.95,14.92,14.92,37800.0,14.95,14.95,14.92,14.92,37800.0
2009-07-21 12:45:00,14.92,14.94,14.92,14.92,68700.0,14.92,14.94,14.92,14.92,68700.0
2009-07-21 12:50:00,14.92,14.92,14.9,14.91,60300.0,14.92,14.92,14.9,14.91,60300.0
2009-07-21 12:55:00,14.92,14.92,14.88,14.88,30600.0,14.92,14.92,14.88,14.88,30600.0
2009-07-21 13:00:00,14.89,14.91,14.89,14.9,33900.0,14.89,14.91,14.89,14.9,33900.0
2009-07-21 13:05:00,14.9,14.9,14.87,14.88,63900.0,14.9,14.9,14.87,14.88,63900.0
2009-07-21 13:10:00,14.88,14.91,14.88,14.91,29100.0,14.88,14.91,14.88,14.91,29100.0
2009-07-21 13:15:00,14.91,14.94,14.91,14.94,38100.0,14.91,14.94,14.91,14.94,38100.0
2009-07-21 13:20:00,14.96,14.97,14.94,14.97,20400.0,14.96,14.97,14.94,14.97,20400.0
2009-07-21 13:25:00,14.97,15.01,14.96,15.0,30600.0,14.97,15.01,14.96,15.0,30600.0
2009-07-21 13:30:00,15.02,15.02,15.0,15.01,60000.0,15.02,15.02,15.0,15.01,60000.0
2009-07-21 13:35:00,15.01,15.01,14.99,15.0,28200.0,15.01,15.01,14.99,15.0,28200.0
2009-07-21 13:40:00,15.01,15.03,15.01,15.03,28200.0,15.01,15.03,15.01,15.03,28200.0
2009-07-21 13:45:00,15.04,15.04,15.03,15.03,17400.0,15.04,15.04,15.03,15.03,17400.0
2009-07-21 13:50:00,15.03,15.03,14.99,14.99,18000.0,15.03,15.03,14.99,14.99,18000.0
2009-07-21 13:55:00,14.99,15.01,14.99,15.01,20700.0,14.99,15.01,14.99,15.01,20700.0
2009-07-21 14:00:00,15.01,15.04,15.01,15.03,51900.0,15.01,15.04,15.01,15.03,51900.0
2009-07-21 14:05:00,15.03,15.03,15.0,15.01,21300.0,15.03,15.03,15.0,15.01,21300.0
2009-07-21 14:10:00,15.0,15.0,14.99,15.0,21000.0,15.0,15.0,14.99,15.0,21000.0
2009-07-21 14:15:00,15.01,15.02,15.0,15.02,21600.0,15.01,15.02,15.0,15.02,21600.0
2009-07-21 14:20:00,15.02,15.04,15.01,15.04,21600.0,15.02,15.04,15.01,15.04,21600.0
2009-07-21 14:25:00,15.04,15.05,15.02,15.04,29700.0,15.04,15.05,15.02,15.04,29700.0
2009-07-21 14:30:00,15.04,15.04,15.01,15.02,108900.0,15.04,15.04,15.01,15.02,108900.0
2009-07-21 14:35:00,15.02,15.06,15.01,15.05,37500.0,15.02,15.06,15.01,15.05,37500.0
2009-07-21 14:40:00,15.05,15.05,15.04,15.05,29400.0,15.05,15.05,15.04,15.05,29400.0
2009-07-21 14:45:00,15.05,15.08,15.03,15.08,56400.0,15.05,15.08,15.03,15.08,56400.0
2009-07-21 14:50:00,15.08,15.09,15.08,15.08,27600.0,15.08,15.09,15.08,15.08,27600.0
2009-07-21 14:55:00,15.08,15.1,15.06,15.1,44100.0,15.08,15.1,15.06,15.1,44100.0
2009-07-21 15:00:00,15.1,15.1,15.08,15.09,106200.0,15.1,15.1,15.08,15.09,106200.0
2009-07-21 15:05:00,15.09,15.1,15.07,15.08,30000.0,15.09,15.1,15.07,15.08,30000.0
2009-07-21 15:10:00,15.08,15.11,15.08,15.1,18300.0,15.08,15.11,15.08,15.1,18300.0
2009-07-21 15:15:00,15.1,15.11,15.09,15.11,32700.0,15.1,15.11,15.09,15.11,32700.0
2009-07-21 15:20:00,15.11,15.13,15.11,15.12,91200.0,15.11,15.13,15.11,15.12,91200.0
2009-07-21 15:25:00,15.13,15.13,15.12,15.13,44400.0,15.13,15.13,15.12,15.13,44400.0
2009-07-21 15:30:00,15.13,15.13,15.11,15.12,42900.0,15.13,15.13,15.11,15.12,42900.0
2009-07-21 15:35:00,15.12,15.16,15.12,15.16,41700.0,15.12,15.16,15.12,15.16,41700.0
2009-07-21 15:40:00,15.15,15.16,15.14,15.16,70800.0,15.15,15.16,15.14,15.16,70800.0
2009-07-21 15:45:00,15.16,15.18,15.16,15.17,82200.0,15.16,15.18,15.16,15.17,82200.0
2009-07-21 15:50:00,15.17,15.2,15.17,15.18,113700.0,15.17,15.2,15.17,15.18,113700.0
2009-07-21 15:55:00,15.19,15.19,15.17,15.19,140700.0,15.19,15.19,15.17,15.19,140700.0
2009-07-22 09:30:00,15.12,15.19,15.01,15.17,44700.0,15.12,15.19,15.01,15.17,44700.0
2009-07-22 09:35:00,15.2,15.32,15.19,15.32,42300.0,15.2,15.32,15.19,15.32,42300.0
2009-07-22 09:40:00,15.31,15.31,15.24,15.26,47400.0,15.31,15.31,15.24,15.26,47400.0
2009-07-22 09:45:00,15.27,15.28,15.23,15.25,63300.0,15.27,15.28,15.23,15.25,63300.0
2009-07-22 09:50:00,15.25,15.27,15.23,15.27,72900.0,15.25,15.27,15.23,15.27,72900.0
2009-07-22 09:55:00,15.27,15.29,15.24,15.28,54000.0,15.27,15.29,15.24,15.28,54000.0
2009-07-22 10:00:00,15.28,15.29,15.26,15.27,89100.0,15.28,15.29,15.26,15.27,89100.0
2009-07-22 10:05:00,15.27,15.28,15.24,15.26,64800.0,15.27,15.28,15.24,15.26,64800.0
2009-07-22 10:10:00,15.25,15.25,15.2,15.23,62400.0,15.25,15.25,15.2,15.23,62400.0
2009-07-22 10:15:00,15.23,15.23,15.2,15.23,37500.0,15.23,15.23,15.2,15.23,37500.0
2009-07-22 10:20:00,15.23,15.23,15.21,15.23,33000.0,15.23,15.23,15.21,15.23,33000.0
2009-07-22 10:25:00,15.23,15.23,15.17,15.19,60600.0,15.23,15.23,15.17,15.19,60600.0
2009-07-22 10:30:00,15.19,15.2,15.15,15.17,55800.0,15.19,15.2,15.15,15.17,55800.0
2009-07-22 10:35:00,15.16,15.18,15.15,15.15,28500.0,15.16,15.18,15.15,15.15,28500.0
2009-07-22 10:40:00,15.16,15.16,15.09,15.09,46800.0,15.16,15.16,15.09,15.09,46800.0
2009-07-22 10:45:00,15.09,15.13,15.09,15.13,51300.0,15.09,15.13,15.09,15.13,51300.0
2009-07-22 10:50:00,15.13,15.2,15.13,15.18,46800.0,15.13,15.2,15.13,15.18,46800.0
2009-07-22 10:55:00,15.18,15.19,15.15,15.18,45600.0,15.18,15.19,15.15,15.18,45600.0
2009-07-22 11:00:00,15.17,15.19,15.15,15.18,33900.0,15.17,15.19,15.15,15.18,33900.0
2009-07-22 11:05:00,15.19,15.19,15.14,15.15,24900.0,15.19,15.19,15.14,15.15,24900.0
2009-07-22 11:10:00,15.15,15.18,15.15,15.16,21900.0,15.15,15.18,15.15,15.16,21900.0
2009-07-22 11:15:00,15.16,15.18,15.16,15.17,10500.0,15.16,15.18,15.16,15.17,10500.0
2009-07-22 11:20:00,15.18,15.18,15.17,15.17,15600.0,15.18,15.18,15.17,15.17,15600.0
2009-07-22 11:25:00,15.17,15.18,15.17,15.18,19500.0,15.17,15.18,15.17,15.18,19500.0
2009-07-22 11:30:00,15.18,15.18,15.17,15.18,24600.0,15.18,15.18,15.17,15.18,24600.0
2009-07-22 11:35:00,15.19,15.2,15.17,15.17,28200.0,15.19,15.2,15.17,15.17,28200.0
2009-07-22 11:40:00,15.17,15.19,15.16,15.17,27300.0,15.17,15.19,15.16,15.17,27300.0
2009-07-22 11:45:00,15.16,15.18,15.13,15.14,33000.0,15.16,15.18,15.13,15.14,33000.0
2009-07-22 11:50:00,15.15,15.18,15.14,15.16,21300.0,15.15,15.18,15.14,15.16,21300.0
2009-07-22 11:55:00,15.18,15.18,15.16,15.17,11100.0,15.18,15.18,15.16,15.17,11100.0
2009-07-22 12:00:00,15.17,15.17,15.16,15.16,15000.0,15.17,15.17,15.16,15.16,15000.0
2009-07-22 12:05:00,15.16,15.17,15.15,15.16,18600.0,15.16,15.17,15.15,15.16,18600.0
2009-07-22 12:10:00,15.16,15.16,15.12,15.12,21600.0,15.16,15.16,15.12,15.12,21600.0
2009-07-22 12:15:00,15.12,15.15,15.12,15.14,13200.0,15.12,15.15,15.12,15.14,13200.0
2009-07-22 12:20:00,15.15,15.2,15.15,15.19,48000.0,15.15,15.2,15.15,15.19,48000.0
2009-07-22 12:25:00,15.18,15.22,15.18,15.22,26400.0,15.18,15.22,15.18,15.22,26400.0
2009-07-22 12:30:00,15.23,15.24,15.22,15.24,9300.0,15.23,15.24,15.22,15.24,9300.0
2009-07-22 12:35:00,15.23,15.25,15.22,15.22,14100.0,15.23,15.25,15.22,15.22,14100.0
2009-07-22 12:40:00,15.22,15.22,15.19,15.21,37200.0,15.22,15.22,15.19,15.21,37200.0
2009-07-22 12:45:00,15.21,15.23,15.2,15.23,26700.0,15.21,15.23,15.2,15.23,26700.0
2009-07-22 12:50:00,15.23,15.24,15.2,15.2,24900.0,15.23,15.24,15.2,15.2,24900.0
2009-07-22 12:55:00,15.21,15.23,15.21,15.23,13500.0,15.21,15.23,15.21,15.23,13500.0
2009-07-22 13:00:00,15.23,15.25,15.23,15.24,34200.0,15.23,15.25,15.23,15.24,34200.0
2009-07-22 13:05:00,15.24,15.25,15.23,15.25,7200.0,15.24,15.25,15.23,15.25,7200.0
2009-07-22 13:10:00,15.25,15.25,15.24,15.25,9300.0,15.25,15.25,15.24,15.25,9300.0
2009-07-22 13:15:00,15.25,15.25,15.24,15.25,21000.0,15.25,15.25,15.24,15.25,21000.0
2009-07-22 13:20:00,15.25,15.25,15.24,15.24,9600.0,15.25,15.25,15.24,15.24,9600.0
2009-07-22 13:25:00,15.24,15.25,15.23,15.24,24600.0,15.24,15.25,15.23,15.24,24600.0
2009-07-22 13:30:00,15.24,15.25,15.23,15.23,45300.0,15.24,15.25,15.23,15.23,45300.0
2009-07-22 13:35:00,15.23,15.24,15.22,15.22,16800.0,15.23,15.24,15.22,15.22,16800.0
2009-07-22 13:40:00,15.22,15.23,15.17,15.18,19500.0,15.22,15.23,15.17,15.18,19500.0
2009-07-22 13:45:00,15.18,15.19,15.17,15.17,19500.0,15.18,15.19,15.17,15.17,19500.0
2009-07-22 13:50:00,15.17,15.2,15.16,15.19,28800.0,15.17,15.2,15.16,15.19,28800.0
2009-07-22 13:55:00,15.18,15.18,15.16,15.18,21900.0,15.18,15.18,15.16,15.18,21900.0
2009-07-22 14:00:00,15.18,15.2,15.15,15.16,27300.0,15.18,15.2,15.15,15.16,27300.0
2009-07-22 14:05:00,15.15,15.15,15.13,15.14,12900.0,15.15,15.15,15.13,15.14,12900.0
2009-07-22 14:10:00,15.14,15.16,15.14,15.14,16200.0,15.14,15.16,15.14,15.14,16200.0
2009-07-22 14:15:00,15.14,15.17,15.14,15.17,23100.0,15.14,15.17,15.14,15.17,23100.0
2009-07-22 14:20:00,15.17,15.17,15.13,15.13,12600.0,15.17,15.17,15.13,15.13,12600.0
2009-07-22 14:25:00,15.14,15.15,15.13,15.15,21000.0,15.14,15.15,15.13,15.15,21000.0
2009-07-22 14:30:00,15.15,15.16,15.14,15.16,15300.0,15.15,15.16,15.14,15.16,15300.0
2009-07-22 14:35:00,15.16,15.16,15.13,15.14,11700.0,15.16,15.16,15.13,15.14,11700.0
2009-07-22 14:40:00,15.15,15.17,15.14,15.16,24600.0,15.15,15.17,15.14,15.16,24600.0
2009-07-22 14:45:00,15.17,15.17,15.13,15.14,20100.0,15.17,15.17,15.13,15.14,20100.0
2009-07-22 14:50:00,15.13,15.17,15.13,15.17,7800.0,15.13,15.17,15.13,15.17,7800.0
2009-07-22 14:55:00,15.16,15.16,15.15,15.16,12600.0,15.16,15.16,15.15,15.16,12600.0
2009-07-22 15:00:00,15.17,15.18,15.16,15.17,27900.0,15.17,15.18,15.16,15.17,27900.0
2009-07-22 15:05:00,15.17,15.17,15.14,15.14,28800.0,15.17,15.17,15.14,15.14,28800.0
2009-07-22 15:10:00,15.14,15.14,15.11,15.14,24600.0,15.14,15.14,15.11,15.14,24600.0
2009-07-22 15:15:00,15.14,15.14,15.11,15.13,56100.0,15.14,15.14,15.11,15.13,56100.0
2009-07-22 15:20:00,15.13,15.14,15.12,15.13,42300.0,15.13,15.14,15.12,15.13,42300.0
2009-07-22 15:25:00,15.12,15.13,15.1,15.12,29400.0,15.12,15.13,15.1,15.12,29400.0
2009-07-22 15:30:00,15.11,15.14,15.11,15.13,29700.0,15.11,15.14,15.11,15.13,29700.0
2009-07-22 15:35:00,15.13,15.15,15.12,15.13,42300.0,15.13,15.15,15.12,15.13,42300.0
2009-07-22 15:40:00,15.13,15.13,15.09,15.11,42900.0,15.13,15.13,15.09,15.11,42900.0
2009-07-22 15:45:00,15.11,15.14,15.1,15.11,57600.0,15.11,15.14,15.1,15.11,57600.0
2009-07-22 15:50:00,15.1,15.12,15.09,15.1,88800.0,15.1,15.12,15.09,15.1,88800.0
2009-07-22 15:55:00,15.1,15.13,15.09,15.11,139800.0,15.1,15.13,15.09,15.11,139800.0
2009-07-23 09:30:00,15.2,15.21,15.05,15.06,30600.0,15.2,15.21,15.05,15.06,30600.0
2009-07-23 09:35:00,15.1,15.1,15.02,15.08,47700.0,15.1,15.1,15.02,15.08,47700.0
2009-07-23 09:40:00,15.1,15.1,15.03,15.03,36300.0,15.1,15.1,15.03,15.03,36300.0
2009-07-23 09:45:00,15.03,15.14,15.02,15.08,63900.0,15.03,15.14,15.02,15.08,63900.0
2009-07-23 09:50:00,15.08,15.1,15.05,15.1,109800.0,15.08,15.1,15.05,15.1,109800.0
2009-07-23 09:55:00,15.11,15.21,15.11,15.21,56100.0,15.11,15.21,15.11,15.21,56100.0
2009-07-23 10:00:00,15.21,15.24,15.18,15.2,33000.0,15.21,15.24,15.18,15.2,33000.0
2009-07-23 10:05:00,15.23,15.33,15.22,15.33,25800.0,15.23,15.33,15.22,15.33,25800.0
2009-07-23 10:10:00,15.33,15.36,15.32,15.34,69900.0,15.33,15.36,15.32,15.34,69900.0
2009-07-23 10:15:00,15.35,15.35,15.3,15.31,88500.0,15.35,15.35,15.3,15.31,88500.0
2009-07-23 10:20:00,15.31,15.31,15.26,15.28,95700.0,15.31,15.31,15.26,15.28,95700.0
2009-07-23 10:25:00,15.28,15.31,15.27,15.27,81600.0,15.28,15.31,15.27,15.27,81600.0
2009-07-23 10:30:00,15.27,15.27,15.22,15.22,94200.0,15.27,15.27,15.22,15.22,94200.0
2009-07-23 10:35:00,15.21,15.26,15.2,15.25,51300.0,15.21,15.26,15.2,15.25,51300.0
2009-07-23 10:40:00,15.25,15.28,15.24,15.28,34800.0,15.25,15.28,15.24,15.28,34800.0
2009-07-23 10:45:00,15.28,15.32,15.28,15.31,38400.0,15.28,15.32,15.28,15.31,38400.0
2009-07-23 10:50:00,15.31,15.32,15.28,15.29,31800.0,15.31,15.32,15.28,15.29,31800.0
2009-07-23 10:55:00,15.29,15.36,15.29,15.35,37200.0,15.29,15.36,15.29,15.35,37200.0
2009-07-23 11:00:00,15.35,15.45,15.35,15.45,69300.0,15.35,15.45,15.35,15.45,69300.0
2009-07-23 11:05:00,15.45,15.46,15.42,15.43,60000.0,15.45,15.46,15.42,15.43,60000.0
2009-07-23 11:10:00,15.43,15.47,15.43,15.46,54300.0,15.43,15.47,15.43,15.46,54300.0
2009-07-23 11:15:00,15.47,15.48,15.45,15.47,142800.0,15.47,15.48,15.45,15.47,142800.0
2009-07-23 11:20:00,15.47,15.49,15.47,15.48,114300.0,15.47,15.49,15.47,15.48,114300.0
2009-07-23 11:25:00,15.48,15.5,15.47,15.48,22200.0,15.48,15.5,15.47,15.48,22200.0
2009-07-23 11:30:00,15.49,15.52,15.49,15.51,23100.0,15.49,15.52,15.49,15.51,23100.0
2009-07-23 11:35:00,15.51,15.54,15.51,15.54,19800.0,15.51,15.54,15.51,15.54,19800.0
2009-07-23 11:40:00,15.54,15.56,15.53,15.56,19500.0,15.54,15.56,15.53,15.56,19500.0
2009-07-23 11:45:00,15.57,15.61,15.55,15.6,41400.0,15.57,15.61,15.55,15.6,41400.0
2009-07-23 11:50:00,15.6,15.62,15.58,15.59,24000.0,15.6,15.62,15.58,15.59,24000.0
2009-07-23 11:55:00,15.59,15.6,15.58,15.58,46500.0,15.59,15.6,15.58,15.58,46500.0
2009-07-23 12:00:00,15.58,15.59,15.58,15.58,36600.0,15.58,15.59,15.58,15.58,36600.0
2009-07-23 12:05:00,15.58,15.59,15.56,15.57,35400.0,15.58,15.59,15.56,15.57,35400.0
2009-07-23 12:10:00,15.57,15.58,15.54,15.55,13800.0,15.57,15.58,15.54,15.55,13800.0
2009-07-23 12:15:00,15.55,15.56,15.55,15.55,7800.0,15.55,15.56,15.55,15.55,7800.0
2009-07-23 12:20:00,15.56,15.56,15.54,15.55,24300.0,15.56,15.56,15.54,15.55,24300.0
2009-07-23 12:25:00,15.55,15.56,15.55,15.56,17100.0,15.55,15.56,15.55,15.56,17100.0
2009-07-23 12:30:00,15.56,15.56,15.54,15.54,7200.0,15.56,15.56,15.54,15.54,7200.0
2009-07-23 12:35:00,15.54,15.56,15.53,15.56,23400.0,15.54,15.56,15.53,15.56,23400.0
2009-07-23 12:40:00,15.56,15.56,15.53,15.55,31200.0,15.56,15.56,15.53,15.55,31200.0
2009-07-23 12:45:00,15.55,15.56,15.54,15.55,119100.0,15.55,15.56,15.54,15.55,119100.0
2009-07-23 12:50:00,15.55,15.57,15.55,15.57,84000.0,15.55,15.57,15.55,15.57,84000.0
2009-07-23 12:55:00,15.57,15.59,15.56,15.58,39300.0,15.57,15.59,15.56,15.58,39300.0
2009-07-23 13:00:00,15.58,15.58,15.56,15.57,22800.0,15.58,15.58,15.56,15.57,22800.0
2009-07-23 13:05:00,15.56,15.56,15.55,15.55,22500.0,15.56,15.56,15.55,15.55,22500.0
2009-07-23 13:10:00,15.55,15.56,15.54,15.55,51300.0,15.55,15.56,15.54,15.55,51300.0
2009-07-23 13:15:00,15.55,15.56,15.54,15.55,20700.0,15.55,15.56,15.54,15.55,20700.0
2009-07-23 13:20:00,15.55,15.56,15.53,15.55,44400.0,15.55,15.56,15.53,15.55,44400.0
2009-07-23 13:25:00,15.56,15.57,15.56,15.57,29400.0,15.56,15.57,15.56,15.57,29400.0
2009-07-23 13:30:00,15.57,15.58,15.57,15.58,14700.0,15.57,15.58,15.57,15.58,14700.0
2009-07-23 13:35:00,15.58,15.62,15.58,15.61,28500.0,15.58,15.62,15.58,15.61,28500.0
2009-07-23 13:40:00,15.6,15.61,15.6,15.6,13500.0,15.6,15.61,15.6,15.6,13500.0
2009-07-23 13:45:00,15.6,15.6,15.58,15.58,39900.0,15.6,15.6,15.58,15.58,39900.0
2009-07-23 13:50:00,15.58,15.59,15.56,15.56,21600.0,15.58,15.59,15.56,15.56,21600.0
2009-07-23 13:55:00,15.56,15.56,15.52,15.52,82800.0,15.56,15.56,15.52,15.52,82800.0
2009-07-23 14:00:00,15.52,15.52,15.5,15.51,40200.0,15.52,15.52,15.5,15.51,40200.0
2009-07-23 14:05:00,15.51,15.51,15.48,15.48,43200.0,15.51,15.51,15.48,15.48,43200.0
2009-07-23 14:10:00,15.48,15.49,15.47,15.48,22200.0,15.48,15.49,15.47,15.48,22200.0
2009-07-23 14:15:00,15.48,15.48,15.45,15.45,60300.0,15.48,15.48,15.45,15.45,60300.0
2009-07-23 14:20:00,15.45,15.46,15.43,15.43,74700.0,15.45,15.46,15.43,15.43,74700.0
2009-07-23 14:25:00,15.43,15.44,15.43,15.44,37500.0,15.43,15.44,15.43,15.44,37500.0
2009-07-23 14:30:00,15.44,15.44,15.4,15.4,41100.0,15.44,15.44,15.4,15.4,41100.0
2009-07-23 14:35:00,15.4,15.42,15.39,15.41,47100.0,15.4,15.42,15.39,15.41,47100.0
2009-07-23 14:40:00,15.41,15.42,15.4,15.4,54600.0,15.41,15.42,15.4,15.4,54600.0
2009-07-23 14:45:00,15.4,15.41,15.4,15.41,9900.0,15.4,15.41,15.4,15.41,9900.0
2009-07-23 14:50:00,15.41,15.45,15.4,15.44,55500.0,15.41,15.45,15.4,15.44,55500.0
2009-07-23 14:55:00,15.44,15.46,15.44,15.45,29400.0,15.44,15.46,15.44,15.45,29400.0
2009-07-23 15:00:00,15.45,15.46,15.43,15.43,44100.0,15.45,15.46,15.43,15.43,44100.0
2009-07-23 15:05:00,15.44,15.44,15.4,15.4,21300.0,15.44,15.44,15.4,15.4,21300.0
2009-07-23 15:10:00,15.4,15.4,15.37,15.4,42900.0,15.4,15.4,15.37,15.4,42900.0
2009-07-23 15:15:00,15.4,15.41,15.39,15.39,35400.0,15.4,15.41,15.39,15.39,35400.0
2009-07-23 15:20:00,15.4,15.4,15.36,15.38,69900.0,15.4,15.4,15.36,15.38,69900.0
2009-07-23 15:25:00,15.38,15.39,15.36,15.36,41400.0,15.38,15.39,15.36,15.36,41400.0
2009-07-23 15:30:00,15.35,15.36,15.34,15.34,99900.0,15.35,15.36,15.34,15.34,99900.0
2009-07-23 15:35:00,15.34,15.36,15.34,15.36,36600.0,15.34,15.36,15.34,15.36,36600.0
2009-07-23 15:40:00,15.36,15.37,15.35,15.36,51900.0,15.36,15.37,15.35,15.36,51900.0
2009-07-23 15:45:00,15.36,15.36,15.32,15.33,71700.0,15.36,15.36,15.32,15.33,71700.0
2009-07-23 15:50:00,15.34,15.36,15.33,15.35,79200.0,15.34,15.36,15.33,15.35,79200.0
2009-07-23 15:55:00,15.35,15.37,15.33,15.37,131400.0,15.35,15.37,15.33,15.37,131400.0
2009-07-24 09:30:00,15.37,15.47,15.26,15.47,47100.0,15.37,15.47,15.26,15.47,47100.0
2009-07-24 09:35:00,15.47,15.48,15.36,15.4,36300.0,15.47,15.48,15.36,15.4,36300.0
2009-07-24 09:40:00,15.4,15.52,15.4,15.49,147600.0,15.4,15.52,15.4,15.49,147600.0
2009-07-24 09:45:00,15.49,15.53,15.49,15.52,33300.0,15.49,15.53,15.49,15.52,33300.0
2009-07-24 09:50:00,15.52,15.52,15.43,15.44,51300.0,15.52,15.52,15.43,15.44,51300.0
2009-07-24 09:55:00,15.44,15.44,15.29,15.31,48000.0,15.44,15.44,15.29,15.31,48000.0
2009-07-24 10:00:00,15.32,15.33,15.27,15.3,37800.0,15.32,15.33,15.27,15.3,37800.0
2009-07-24 10:05:00,15.29,15.33,15.25,15.25,49500.0,15.29,15.33,15.25,15.25,49500.0
2009-07-24 10:10:00,15.25,15.25,15.22,15.22,60300.0,15.25,15.25,15.22,15.22,60300.0
2009-07-24 10:15:00,15.22,15.22,15.18,15.2,47700.0,15.22,15.22,15.18,15.2,47700.0
2009-07-24 10:20:00,15.2,15.22,15.18,15.22,39300.0,15.2,15.22,15.18,15.22,39300.0
2009-07-24 10:25:00,15.23,15.23,15.19,15.2,32400.0,15.23,15.23,15.19,15.2,32400.0
2009-07-24 10:30:00,15.2,15.2,15.16,15.16,57000.0,15.2,15.2,15.16,15.16,57000.0
2009-07-24 10:35:00,15.17,15.17,15.14,15.15,36000.0,15.17,15.17,15.14,15.15,36000.0
2009-07-24 10:40:00,15.15,15.16,15.12,15.14,20400.0,15.15,15.16,15.12,15.14,20400.0
2009-07-24 10:45:00,15.14,15.17,15.13,15.15,22800.0,15.14,15.17,15.13,15.15,22800.0
2009-07-24 10:50:00,15.16,15.16,15.1,15.12,33900.0,15.16,15.16,15.1,15.12,33900.0
2009-07-24 10:55:00,15.13,15.13,15.11,15.13,17100.0,15.13,15.13,15.11,15.13,17100.0
2009-07-24 11:00:00,15.13,15.13,15.12,15.12,21000.0,15.13,15.13,15.12,15.12,21000.0
2009-07-24 11:05:00,15.14,15.15,15.13,15.14,46800.0,15.14,15.15,15.13,15.14,46800.0
2009-07-24 11:10:00,15.15,15.15,15.13,15.13,15000.0,15.15,15.15,15.13,15.13,15000.0
2009-07-24 11:15:00,15.13,15.18,15.13,15.17,16500.0,15.13,15.18,15.13,15.17,16500.0
2009-07-24 11:20:00,15.17,15.19,15.15,15.15,28200.0,15.17,15.19,15.15,15.15,28200.0
2009-07-24 11:25:00,15.16,15.18,15.14,15.15,15600.0,15.16,15.18,15.14,15.15,15600.0
2009-07-24 11:30:00,15.15,15.17,15.15,15.15,17400.0,15.15,15.17,15.15,15.15,17400.0
2009-07-24 11:35:00,15.15,15.16,15.13,15.13,19800.0,15.15,15.16,15.13,15.13,19800.0
2009-07-24 11:40:00,15.13,15.13,15.1,15.11,31500.0,15.13,15.13,15.1,15.11,31500.0
2009-07-24 11:45:00,15.1,15.14,15.1,15.13,27600.0,15.1,15.14,15.1,15.13,27600.0
2009-07-24 11:50:00,15.13,15.13,15.12,15.12,14700.0,15.13,15.13,15.12,15.12,14700.0
2009-07-24 11:55:00,15.12,15.15,15.11,15.15,34200.0,15.12,15.15,15.11,15.15,34200.0
2009-07-24 12:00:00,15.15,15.19,15.14,15.16,15600.0,15.15,15.19,15.14,15.16,15600.0
2009-07-24 12:05:00,15.17,15.21,15.17,15.21,9600.0,15.17,15.21,15.17,15.21,9600.0
2009-07-24 12:10:00,15.21,15.22,15.21,15.22,20100.0,15.21,15.22,15.21,15.22,20100.0
2009-07-24 12:15:00,15.21,15.22,15.21,15.21,9000.0,15.21,15.22,15.21,15.21,9000.0
2009-07-24 12:20:00,15.21,15.21,15.17,15.18,16200.0,15.21,15.21,15.17,15.18,16200.0
2009-07-24 12:25:00,15.18,15.18,15.17,15.18,15600.0,15.18,15.18,15.17,15.18,15600.0
2009-07-24 12:30:00,15.17,15.17,15.17,15.17,7800.0,15.17,15.17,15.17,15.17,7800.0
2009-07-24 12:35:00,15.17,15.17,15.16,15.17,12000.0,15.17,15.17,15.16,15.17,12000.0
2009-07-24 12:40:00,15.17,15.19,15.17,15.18,9000.0,15.17,15.19,15.17,15.18,9000.0
2009-07-24 12:45:00,15.18,15.2,15.18,15.2,8400.0,15.18,15.2,15.18,15.2,8400.0
2009-07-24 12:50:00,15.2,15.2,15.19,15.2,9000.0,15.2,15.2,15.19,15.2,9000.0
2009-07-24 12:55:00,15.2,15.2,15.17,15.19,15000.0,15.2,15.2,15.17,15.19,15000.0
2009-07-24 13:00:00,15.2,15.2,15.18,15.19,17100.0,15.2,15.2,15.18,15.19,17100.0
2009-07-24 13:05:00,15.19,15.2,15.18,15.2,9600.0,15.19,15.2,15.18,15.2,9600.0
2009-07-24 13:10:00,15.2,15.23,15.2,15.22,10800.0,15.2,15.23,15.2,15.22,10800.0
2009-07-24 13:15:00,15.22,15.25,15.21,15.25,17100.0,15.22,15.25,15.21,15.25,17100.0
2009-07-24 13:20:00,15.25,15.25,15.21,15.24,13800.0,15.25,15.25,15.21,15.24,13800.0
2009-07-24 13:25:00,15.24,15.25,15.23,15.25,8400.0,15.24,15.25,15.23,15.25,8400.0
2009-07-24 13:30:00,15.25,15.3,15.25,15.27,30600.0,15.25,15.3,15.25,15.27,30600.0
2009-07-24 13:35:00,15.28,15.28,15.25,15.27,20100.0,15.28,15.28,15.25,15.27,20100.0
2009-07-24 13:40:00,15.28,15.29,15.24,15.25,17700.0,15.28,15.29,15.24,15.25,17700.0
2009-07-24 13:45:00,15.24,15.26,15.23,15.23,15300.0,15.24,15.26,15.23,15.23,15300.0
2009-07-24 13:50:00,15.23,15.24,15.21,15.22,15600.0,15.23,15.24,15.21,15.22,15600.0
2009-07-24 13:55:00,15.22,15.23,15.22,15.22,12900.0,15.22,15.23,15.22,15.22,12900.0
2009-07-24 14:00:00,15.22,15.27,15.22,15.25,28200.0,15.22,15.27,15.22,15.25,28200.0
2009-07-24 14:05:00,15.26,15.27,15.25,15.26,12300.0,15.26,15.27,15.25,15.26,12300.0
2009-07-24 14:10:00,15.26,15.28,15.26,15.27,16800.0,15.26,15.28,15.26,15.27,16800.0
2009-07-24 14:15:00,15.26,15.27,15.24,15.24,12900.0,15.26,15.27,15.24,15.24,12900.0
2009-07-24 14:20:00,15.24,15.24,15.22,15.23,10200.0,15.24,15.24,15.22,15.23,10200.0
2009-07-24 14:25:00,15.23,15.25,15.23,15.24,7500.0,15.23,15.25,15.23,15.24,7500.0
2009-07-24 14:30:00,15.24,15.25,15.24,15.25,8100.0,15.24,15.25,15.24,15.25,8100.0
2009-07-24 14:35:00,15.25,15.25,15.24,15.25,11100.0,15.25,15.25,15.24,15.25,11100.0
2009-07-24 14:40:00,15.25,15.25,15.25,15.25,7800.0,15.25,15.25,15.25,15.25,7800.0
2009-07-24 14:45:00,15.25,15.27,15.25,15.27,16200.0,15.25,15.27,15.25,15.27,16200.0
2009-07-24 14:50:00,15.26,15.27,15.22,15.23,21600.0,15.26,15.27,15.22,15.23,21600.0
2009-07-24 14:55:00,15.24,15.25,15.24,15.25,10800.0,15.24,15.25,15.24,15.25,10800.0
2009-07-24 15:00:00,15.26,15.29,15.25,15.28,26100.0,15.26,15.29,15.25,15.28,26100.0
2009-07-24 15:05:00,15.28,15.29,15.28,15.28,18900.0,15.28,15.29,15.28,15.28,18900.0
2009-07-24 15:10:00,15.28,15.3,15.28,15.3,14700.0,15.28,15.3,15.28,15.3,14700.0
2009-07-24 15:15:00,15.3,15.3,15.28,15.28,19200.0,15.3,15.3,15.28,15.28,19200.0
2009-07-24 15:20:00,15.27,15.29,15.27,15.28,29400.0,15.27,15.29,15.27,15.28,29400.0
2009-07-24 15:25:00,15.28,15.3,15.28,15.3,27300.0,15.28,15.3,15.28,15.3,27300.0
2009-07-24 15:30:00,15.3,15.3,15.27,15.27,34200.0,15.3,15.3,15.27,15.27,34200.0
2009-07-24 15:35:00,15.27,15.27,15.26,15.26,33300.0,15.27,15.27,15.26,15.26,33300.0
2009-07-24 15:40:00,15.26,15.27,15.25,15.27,39300.0,15.26,15.27,15.25,15.27,39300.0
2009-07-24 15:45:00,15.27,15.3,15.27,15.29,24300.0,15.27,15.3,15.27,15.29,24300.0
2009-07-24 15:50:00,15.29,15.31,15.28,15.3,33900.0,15.29,15.31,15.28,15.3,33900.0
2009-07-24 15:55:00,15.3,15.32,15.29,15.32,55800.0,15.3,15.32,15.29,15.32,55800.0
2009-07-27 09:30:00,15.41,15.41,15.25,15.25,54000.0,15.41,15.41,15.25,15.25,54000.0
2009-07-27 09:35:00,15.26,15.27,15.14,15.18,49500.0,15.26,15.27,15.14,15.18,49500.0
2009-07-27 09:40:00,15.18,15.21,15.18,15.2,37500.0,15.18,15.21,15.18,15.2,37500.0
2009-07-27 09:45:00,15.19,15.2,15.12,15.12,27600.0,15.19,15.2,15.12,15.12,27600.0
2009-07-27 09:50:00,15.12,15.13,15.05,15.06,35700.0,15.12,15.13,15.05,15.06,35700.0
2009-07-27 09:55:00,15.07,15.14,15.07,15.11,22500.0,15.07,15.14,15.07,15.11,22500.0
2009-07-27 10:00:00,15.11,15.2,15.1,15.13,62700.0,15.11,15.2,15.1,15.13,62700.0
2009-07-27 10:05:00,15.13,15.19,15.13,15.18,28500.0,15.13,15.19,15.13,15.18,28500.0
2009-07-27 10:10:00,15.18,15.19,15.09,15.12,42000.0,15.18,15.19,15.09,15.12,42000.0
2009-07-27 10:15:00,15.11,15.13,15.1,15.12,27300.0,15.11,15.13,15.1,15.12,27300.0
2009-07-27 10:20:00,15.11,15.11,15.08,15.1,25200.0,15.11,15.11,15.08,15.1,25200.0
2009-07-27 10:25:00,15.09,15.09,15.06,15.06,18900.0,15.09,15.09,15.06,15.06,18900.0
2009-07-27 10:30:00,15.07,15.08,15.04,15.05,65400.0,15.07,15.08,15.04,15.05,65400.0
2009-07-27 10:35:00,15.05,15.08,15.05,15.08,14100.0,15.05,15.08,15.05,15.08,14100.0
2009-07-27 10:40:00,15.08,15.09,15.07,15.08,12600.0,15.08,15.09,15.07,15.08,12600.0
2009-07-27 10:45:00,15.08,15.09,15.07,15.07,8400.0,15.08,15.09,15.07,15.07,8400.0
2009-07-27 10:50:00,15.07,15.08,15.07,15.08,11700.0,15.07,15.08,15.07,15.08,11700.0
2009-07-27 10:55:00,15.08,15.09,15.06,15.09,9600.0,15.08,15.09,15.06,15.09,9600.0
2009-07-27 11:00:00,15.09,15.15,15.09,15.11,16800.0,15.09,15.15,15.09,15.11,16800.0
2009-07-27 11:05:00,15.12,15.14,15.11,15.13,12000.0,15.12,15.14,15.11,15.13,12000.0
2009-07-27 11:10:00,15.13,15.14,15.13,15.13,8400.0,15.13,15.14,15.13,15.13,8400.0
2009-07-27 11:15:00,15.14,15.14,15.12,15.12,10500.0,15.14,15.14,15.12,15.12,10500.0
2009-07-27 11:20:00,15.12,15.14,15.12,15.13,9600.0,15.12,15.14,15.12,15.13,9600.0
2009-07-27 11:25:00,15.13,15.13,15.09,15.09,13800.0,15.13,15.13,15.09,15.09,13800.0
2009-07-27 11:30:00,15.09,15.1,15.08,15.08,13800.0,15.09,15.1,15.08,15.08,13800.0
2009-07-27 11:35:00,15.08,15.08,15.06,15.07,38100.0,15.08,15.08,15.06,15.07,38100.0
2009-07-27 11:40:00,15.08,15.12,15.07,15.12,35700.0,15.08,15.12,15.07,15.12,35700.0
2009-07-27 11:45:00,15.12,15.14,15.11,15.14,14100.0,15.12,15.14,15.11,15.14,14100.0
2009-07-27 11:50:00,15.13,15.15,15.13,15.15,13200.0,15.13,15.15,15.13,15.15,13200.0
2009-07-27 11:55:00,15.15,15.16,15.14,15.14,26400.0,15.15,15.16,15.14,15.14,26400.0
2009-07-27 12:00:00,15.14,15.15,15.13,15.13,26700.0,15.14,15.15,15.13,15.13,26700.0
2009-07-27 12:05:00,15.13,15.13,15.12,15.13,15900.0,15.13,15.13,15.12,15.13,15900.0
2009-07-27 12:10:00,15.13,15.14,15.13,15.13,12300.0,15.13,15.14,15.13,15.13,12300.0
2009-07-27 12:15:00,15.13,15.16,15.12,15.14,33900.0,15.13,15.16,15.12,15.14,33900.0
2009-07-27 12:20:00,15.14,15.16,15.12,15.16,29100.0,15.14,15.16,15.12,15.16,29100.0
2009-07-27 12:25:00,15.15,15.16,15.13,15.14,28500.0,15.15,15.16,15.13,15.14,28500.0
2009-07-27 12:30:00,15.13,15.13,15.13,15.13,13200.0,15.13,15.13,15.13,15.13,13200.0
2009-07-27 12:35:00,15.13,15.17,15.13,15.15,29700.0,15.13,15.17,15.13,15.15,29700.0
2009-07-27 12:40:00,15.15,15.16,15.11,15.11,22800.0,15.15,15.16,15.11,15.11,22800.0
2009-07-27 12:45:00,15.12,15.16,15.12,15.16,31200.0,15.12,15.16,15.12,15.16,31200.0
2009-07-27 12:50:00,15.17,15.18,15.14,15.14,34800.0,15.17,15.18,15.14,15.14,34800.0
2009-07-27 12:55:00,15.14,15.16,15.14,15.16,23100.0,15.14,15.16,15.14,15.16,23100.0
2009-07-27 13:00:00,15.16,15.19,15.16,15.18,17700.0,15.16,15.19,15.16,15.18,17700.0
2009-07-27 13:05:00,15.19,15.19,15.16,15.16,19200.0,15.19,15.19,15.16,15.16,19200.0
2009-07-27 13:10:00,15.16,15.16,15.12,15.13,18300.0,15.16,15.16,15.12,15.13,18300.0
2009-07-27 13:15:00,15.13,15.14,15.12,15.12,30300.0,15.13,15.14,15.12,15.12,30300.0
2009-07-27 13:20:00,15.12,15.12,15.1,15.1,12000.0,15.12,15.12,15.1,15.1,12000.0
2009-07-27 13:25:00,15.1,15.1,15.08,15.09,10500.0,15.1,15.1,15.08,15.09,10500.0
2009-07-27 13:30:00,15.09,15.09,15.08,15.08,16500.0,15.09,15.09,15.08,15.08,16500.0
2009-07-27 13:35:00,15.08,15.08,15.08,15.08,9300.0,15.08,15.08,15.08,15.08,9300.0
2009-07-27 13:40:00,15.08,15.1,15.08,15.08,22500.0,15.08,15.1,15.08,15.08,22500.0
2009-07-27 13:45:00,15.08,15.08,15.07,15.08,18300.0,15.08,15.08,15.07,15.08,18300.0
2009-07-27 13:50:00,15.08,15.12,15.08,15.12,19200.0,15.08,15.12,15.08,15.12,19200.0
2009-07-27 13:55:00,15.11,15.13,15.11,15.11,32100.0,15.11,15.13,15.11,15.11,32100.0
2009-07-27 14:00:00,15.12,15.13,15.1,15.1,22500.0,15.12,15.13,15.1,15.1,22500.0
2009-07-27 14:05:00,15.1,15.13,15.09,15.13,19500.0,15.1,15.13,15.09,15.13,19500.0
2009-07-27 14:10:00,15.13,15.16,15.13,15.15,29100.0,15.13,15.16,15.13,15.15,29100.0
2009-07-27 14:15:00,15.16,15.19,15.16,15.18,25500.0,15.16,15.19,15.16,15.18,25500.0
2009-07-27 14:20:00,15.19,15.19,15.17,15.18,33000.0,15.19,15.19,15.17,15.18,33000.0
2009-07-27 14:25:00,15.19,15.19,15.17,15.17,13800.0,15.19,15.19,15.17,15.17,13800.0
2009-07-27 14:30:00,15.18,15.19,15.17,15.17,27600.0,15.18,15.19,15.17,15.17,27600.0
2009-07-27 14:35:00,15.17,15.2,15.17,15.19,30900.0,15.17,15.2,15.17,15.19,30900.0
2009-07-27 14:40:00,15.2,15.2,15.17,15.17,26700.0,15.2,15.2,15.17,15.17,26700.0
2009-07-27 14:45:00,15.18,15.19,15.16,15.16,28800.0,15.18,15.19,15.16,15.16,28800.0
2009-07-27 14:50:00,15.16,15.17,15.15,15.15,24000.0,15.16,15.17,15.15,15.15,24000.0
2009-07-27 14:55:00,15.15,15.16,15.14,15.14,19200.0,15.15,15.16,15.14,15.14,19200.0
2009-07-27 15:00:00,15.14,15.17,15.14,15.14,36000.0,15.14,15.17,15.14,15.14,36000.0
2009-07-27 15:05:00,15.14,15.17,15.14,15.16,28800.0,15.14,15.17,15.14,15.16,28800.0
2009-07-27 15:10:00,15.16,15.16,15.13,15.15,33300.0,15.16,15.16,15.13,15.15,33300.0
2009-07-27 15:15:00,15.15,15.16,15.13,15.13,40200.0,15.15,15.16,15.13,15.13,40200.0
2009-07-27 15:20:00,15.13,15.14,15.12,15.13,26400.0,15.13,15.14,15.12,15.13,26400.0
2009-07-27 15:25:00,15.13,15.19,15.13,15.17,43800.0,15.13,15.19,15.13,15.17,43800.0
2009-07-27 15:30:00,15.17,15.18,15.16,15.17,43800.0,15.17,15.18,15.16,15.17,43800.0
2009-07-27 15:35:00,15.18,15.19,15.17,15.19,39600.0,15.18,15.19,15.17,15.19,39600.0
2009-07-27 15:40:00,15.19,15.2,15.18,15.18,62400.0,15.19,15.2,15.18,15.18,62400.0
2009-07-27 15:45:00,15.19,15.19,15.16,15.17,51900.0,15.19,15.19,15.16,15.17,51900.0
2009-07-27 15:50:00,15.17,15.19,15.15,15.19,100800.0,15.17,15.19,15.15,15.19,100800.0
2009-07-27 15:55:00,15.19,15.2,15.17,15.19,143100.0,15.19,15.2,15.17,15.19,143100.0
2009-07-28 09:30:00,15.07,15.24,15.07,15.18,135900.0,15.07,15.24,15.07,15.18,135900.0
2009-07-28 09:35:00,15.18,15.3,15.17,15.29,72600.0,15.18,15.3,15.17,15.29,72600.0
2009-07-28 09:40:00,15.29,15.37,15.29,15.34,46800.0,15.29,15.37,15.29,15.34,46800.0
2009-07-28 09:45:00,15.34,15.41,15.34,15.4,26700.0,15.34,15.41,15.34,15.4,26700.0
2009-07-28 09:50:00,15.39,15.42,15.34,15.38,51900.0,15.39,15.42,15.34,15.38,51900.0
2009-07-28 09:55:00,15.38,15.47,15.38,15.47,33600.0,15.38,15.47,15.38,15.47,33600.0
2009-07-28 10:00:00,15.45,15.46,15.26,15.28,126600.0,15.45,15.46,15.26,15.28,126600.0
2009-07-28 10:05:00,15.28,15.32,15.27,15.31,43800.0,15.28,15.32,15.27,15.31,43800.0
2009-07-28 10:10:00,15.32,15.32,15.23,15.24,21000.0,15.32,15.32,15.23,15.24,21000.0
2009-07-28 10:15:00,15.24,15.28,15.24,15.28,12300.0,15.24,15.28,15.24,15.28,12300.0
2009-07-28 10:20:00,15.28,15.32,15.28,15.31,25200.0,15.28,15.32,15.28,15.31,25200.0
2009-07-28 10:25:00,15.31,15.32,15.3,15.3,21000.0,15.31,15.32,15.3,15.3,21000.0
2009-07-28 10:30:00,15.29,15.29,15.28,15.28,13800.0,15.29,15.29,15.28,15.28,13800.0
2009-07-28 10:35:00,15.28,15.28,15.26,15.27,14700.0,15.28,15.28,15.26,15.27,14700.0
2009-07-28 10:40:00,15.25,15.25,15.23,15.25,24900.0,15.25,15.25,15.23,15.25,24900.0
2009-07-28 10:45:00,15.25,15.28,15.25,15.27,16200.0,15.25,15.28,15.25,15.27,16200.0
2009-07-28 10:50:00,15.27,15.27,15.25,15.26,24600.0,15.27,15.27,15.25,15.26,24600.0
2009-07-28 10:55:00,15.26,15.26,15.25,15.26,14700.0,15.26,15.26,15.25,15.26,14700.0
2009-07-28 11:00:00,15.26,15.26,15.23,15.23,13800.0,15.26,15.26,15.23,15.23,13800.0
2009-07-28 11:05:00,15.23,15.23,15.19,15.19,22200.0,15.23,15.23,15.19,15.19,22200.0
2009-07-28 11:10:00,15.19,15.23,15.18,15.23,17700.0,15.19,15.23,15.18,15.23,17700.0
2009-07-28 11:15:00,15.23,15.24,15.21,15.22,8100.0,15.23,15.24,15.21,15.22,8100.0
2009-07-28 11:20:00,15.21,15.24,15.21,15.23,8400.0,15.21,15.24,15.21,15.23,8400.0
2009-07-28 11:25:00,15.23,15.23,15.21,15.22,12600.0,15.23,15.23,15.21,15.22,12600.0
2009-07-28 11:30:00,15.23,15.24,15.2,15.2,20700.0,15.23,15.24,15.2,15.2,20700.0
2009-07-28 11:35:00,15.19,15.19,15.16,15.19,19800.0,15.19,15.19,15.16,15.19,19800.0
2009-07-28 11:40:00,15.19,15.22,15.19,15.22,14100.0,15.19,15.22,15.19,15.22,14100.0
2009-07-28 11:45:00,15.22,15.25,15.22,15.25,9300.0,15.22,15.25,15.22,15.25,9300.0
2009-07-28 11:50:00,15.26,15.3,15.26,15.29,15900.0,15.26,15.3,15.26,15.29,15900.0
2009-07-28 11:55:00,15.29,15.29,15.26,15.26,21300.0,15.29,15.29,15.26,15.26,21300.0
2009-07-28 12:00:00,15.26,15.28,15.26,15.28,10500.0,15.26,15.28,15.26,15.28,10500.0
2009-07-28 12:05:00,15.28,15.29,15.28,15.29,12900.0,15.28,15.29,15.28,15.29,12900.0
2009-07-28 12:10:00,15.29,15.31,15.29,15.31,15000.0,15.29,15.31,15.29,15.31,15000.0
2009-07-28 12:15:00,15.3,15.31,15.3,15.3,8400.0,15.3,15.31,15.3,15.3,8400.0
2009-07-28 12:20:00,15.3,15.3,15.29,15.3,11400.0,15.3,15.3,15.29,15.3,11400.0
2009-07-28 12:25:00,15.3,15.31,15.3,15.31,4800.0,15.3,15.31,15.3,15.31,4800.0
2009-07-28 12:30:00,15.31,15.32,15.31,15.32,7500.0,15.31,15.32,15.31,15.32,7500.0
2009-07-28 12:35:00,15.32,15.33,15.32,15.33,14400.0,15.32,15.33,15.32,15.33,14400.0
2009-07-28 12:40:00,15.33,15.33,15.32,15.33,9300.0,15.33,15.33,15.32,15.33,9300.0
2009-07-28 12:45:00,15.33,15.33,15.3,15.31,15300.0,15.33,15.33,15.3,15.31,15300.0
2009-07-28 12:50:00,15.3,15.3,15.29,15.29,20400.0,15.3,15.3,15.29,15.29,20400.0
2009-07-28 12:55:00,15.29,15.29,15.28,15.29,6000.0,15.29,15.29,15.28,15.29,6000.0
2009-07-28 13:00:00,15.29,15.29,15.27,15.27,12300.0,15.29,15.29,15.27,15.27,12300.0
2009-07-28 13:05:00,15.27,15.28,15.27,15.28,9900.0,15.27,15.28,15.27,15.28,9900.0
2009-07-28 13:10:00,15.28,15.29,15.28,15.29,17700.0,15.28,15.29,15.28,15.29,17700.0
2009-07-28 13:15:00,15.29,15.29,15.29,15.29,4500.0,15.29,15.29,15.29,15.29,4500.0
2009-07-28 13:20:00,15.29,15.31,15.29,15.31,17700.0,15.29,15.31,15.29,15.31,17700.0
2009-07-28 13:25:00,15.31,15.31,15.3,15.3,7800.0,15.31,15.31,15.3,15.3,7800.0
2009-07-28 13:30:00,15.3,15.31,15.29,15.29,54000.0,15.3,15.31,15.29,15.29,54000.0
2009-07-28 13:35:00,15.29,15.3,15.29,15.29,18300.0,15.29,15.3,15.29,15.29,18300.0
2009-07-28 13:40:00,15.29,15.29,15.27,15.28,50400.0,15.29,15.29,15.27,15.28,50400.0
2009-07-28 13:45:00,15.27,15.27,15.26,15.26,11100.0,15.27,15.27,15.26,15.26,11100.0
2009-07-28 13:50:00,15.26,15.26,15.25,15.26,12600.0,15.26,15.26,15.25,15.26,12600.0
2009-07-28 13:55:00,15.26,15.28,15.26,15.28,38700.0,15.26,15.28,15.26,15.28,38700.0
2009-07-28 14:00:00,15.28,15.28,15.26,15.27,14100.0,15.28,15.28,15.26,15.27,14100.0
2009-07-28 14:05:00,15.27,15.28,15.27,15.28,8400.0,15.27,15.28,15.27,15.28,8400.0
2009-07-28 14:10:00,15.29,15.29,15.28,15.29,16500.0,15.29,15.29,15.28,15.29,16500.0
2009-07-28 14:15:00,15.29,15.3,15.29,15.29,14100.0,15.29,15.3,15.29,15.29,14100.0
2009-07-28 14:20:00,15.29,15.29,15.28,15.28,16500.0,15.29,15.29,15.28,15.28,16500.0
2009-07-28 14:25:00,15.28,15.3,15.28,15.29,13500.0,15.28,15.3,15.28,15.29,13500.0
2009-07-28 14:30:00,15.29,15.3,15.29,15.29,21900.0,15.29,15.3,15.29,15.29,21900.0
2009-07-28 14:35:00,15.3,15.3,15.28,15.29,14100.0,15.3,15.3,15.28,15.29,14100.0
2009-07-28 14:40:00,15.29,15.3,15.27,15.27,18000.0,15.29,15.3,15.27,15.27,18000.0
2009-07-28 14:45:00,15.27,15.29,15.27,15.28,18300.0,15.27,15.29,15.27,15.28,18300.0
2009-07-28 14:50:00,15.28,15.29,15.26,15.26,19500.0,15.28,15.29,15.26,15.26,19500.0
2009-07-28 14:55:00,15.27,15.28,15.24,15.24,85200.0,15.27,15.28,15.24,15.24,85200.0
2009-07-28 15:00:00,15.24,15.24,15.21,15.22,41100.0,15.24,15.24,15.21,15.22,41100.0
2009-07-28 15:05:00,15.22,15.24,15.22,15.22,29700.0,15.22,15.24,15.22,15.22,29700.0
2009-07-28 15:10:00,15.23,15.24,15.22,15.24,28800.0,15.23,15.24,15.22,15.24,28800.0
2009-07-28 15:15:00,15.24,15.24,15.21,15.21,31800.0,15.24,15.24,15.21,15.21,31800.0
2009-07-28 15:20:00,15.22,15.24,15.21,15.24,54300.0,15.22,15.24,15.21,15.24,54300.0
2009-07-28 15:25:00,15.23,15.24,15.22,15.22,29700.0,15.23,15.24,15.22,15.22,29700.0
2009-07-28 15:30:00,15.22,15.24,15.21,15.24,121800.0,15.22,15.24,15.21,15.24,121800.0
2009-07-28 15:35:00,15.25,15.25,15.2,15.2,83100.0,15.25,15.25,15.2,15.2,83100.0
2009-07-28 15:40:00,15.2,15.28,15.2,15.27,68700.0,15.2,15.28,15.2,15.27,68700.0
2009-07-28 15:45:00,15.27,15.28,15.26,15.26,62400.0,15.27,15.28,15.26,15.26,62400.0
2009-07-28 15:50:00,15.26,15.26,15.24,15.25,64200.0,15.26,15.26,15.24,15.25,64200.0
2009-07-28 15:55:00,15.24,15.27,15.23,15.25,83100.0,15.24,15.27,15.23,15.25,83100.0
2009-07-29 09:30:00,15.17,15.32,15.15,15.18,36300.0,15.17,15.32,15.15,15.18,36300.0
2009-07-29 09:35:00,15.17,15.18,15.15,15.18,14100.0,15.17,15.18,15.15,15.18,14100.0
2009-07-29 09:40:00,15.19,15.26,15.18,15.22,44100.0,15.19,15.26,15.18,15.22,44100.0
2009-07-29 09:45:00,15.22,15.28,15.22,15.23,59700.0,15.22,15.28,15.22,15.23,59700.0
2009-07-29 09:50:00,15.23,15.27,15.23,15.27,40800.0,15.23,15.27,15.23,15.27,40800.0
2009-07-29 09:55:00,15.27,15.31,15.25,15.29,26100.0,15.27,15.31,15.25,15.29,26100.0
2009-07-29 10:00:00,15.29,15.33,15.29,15.33,39000.0,15.29,15.33,15.29,15.33,39000.0
2009-07-29 10:05:00,15.33,15.39,15.32,15.32,31800.0,15.33,15.39,15.32,15.32,31800.0
2009-07-29 10:10:00,15.32,15.32,15.26,15.27,31200.0,15.32,15.32,15.26,15.27,31200.0
2009-07-29 10:15:00,15.28,15.28,15.18,15.19,38100.0,15.28,15.28,15.18,15.19,38100.0
2009-07-29 10:20:00,15.19,15.21,15.19,15.21,35100.0,15.19,15.21,15.19,15.21,35100.0
2009-07-29 10:25:00,15.22,15.25,15.2,15.23,41100.0,15.22,15.25,15.2,15.23,41100.0
2009-07-29 10:30:00,15.25,15.25,15.2,15.23,27900.0,15.25,15.25,15.2,15.23,27900.0
2009-07-29 10:35:00,15.23,15.24,15.21,15.21,28800.0,15.23,15.24,15.21,15.21,28800.0
2009-07-29 10:40:00,15.21,15.23,15.21,15.22,27600.0,15.21,15.23,15.21,15.22,27600.0
2009-07-29 10:45:00,15.22,15.22,15.19,15.21,31500.0,15.22,15.22,15.19,15.21,31500.0
2009-07-29 10:50:00,15.21,15.27,15.21,15.27,27000.0,15.21,15.27,15.21,15.27,27000.0
2009-07-29 10:55:00,15.27,15.3,15.25,15.3,63300.0,15.27,15.3,15.25,15.3,63300.0
2009-07-29 11:00:00,15.3,15.32,15.3,15.32,34800.0,15.3,15.32,15.3,15.32,34800.0
2009-07-29 11:05:00,15.32,15.34,15.31,15.34,35700.0,15.32,15.34,15.31,15.34,35700.0
2009-07-29 11:10:00,15.34,15.34,15.32,15.32,38700.0,15.34,15.34,15.32,15.32,38700.0
2009-07-29 11:15:00,15.32,15.35,15.3,15.35,120600.0,15.32,15.35,15.3,15.35,120600.0
2009-07-29 11:20:00,15.35,15.35,15.27,15.28,33900.0,15.35,15.35,15.27,15.28,33900.0
2009-07-29 11:25:00,15.27,15.32,15.26,15.27,44400.0,15.27,15.32,15.26,15.27,44400.0
2009-07-29 11:30:00,15.27,15.27,15.23,15.24,23100.0,15.27,15.27,15.23,15.24,23100.0
2009-07-29 11:35:00,15.24,15.25,15.23,15.25,18600.0,15.24,15.25,15.23,15.25,18600.0
2009-07-29 11:40:00,15.24,15.3,15.23,15.3,33000.0,15.24,15.3,15.23,15.3,33000.0
2009-07-29 11:45:00,15.3,15.3,15.25,15.3,15000.0,15.3,15.3,15.25,15.3,15000.0
2009-07-29 11:50:00,15.3,15.3,15.27,15.27,9600.0,15.3,15.3,15.27,15.27,9600.0
2009-07-29 11:55:00,15.27,15.3,15.27,15.29,7800.0,15.27,15.3,15.27,15.29,7800.0
2009-07-29 12:00:00,15.3,15.32,15.29,15.31,8700.0,15.3,15.32,15.29,15.31,8700.0
2009-07-29 12:05:00,15.31,15.31,15.29,15.3,20400.0,15.31,15.31,15.29,15.3,20400.0
2009-07-29 12:10:00,15.29,15.3,15.29,15.29,8100.0,15.29,15.3,15.29,15.29,8100.0
2009-07-29 12:15:00,15.29,15.29,15.28,15.29,18000.0,15.29,15.29,15.28,15.29,18000.0
2009-07-29 12:20:00,15.29,15.29,15.28,15.28,5400.0,15.29,15.29,15.28,15.28,5400.0
2009-07-29 12:25:00,15.28,15.29,15.28,15.29,11700.0,15.28,15.29,15.28,15.29,11700.0
2009-07-29 12:30:00,15.29,15.29,15.27,15.27,15600.0,15.29,15.29,15.27,15.27,15600.0
2009-07-29 12:35:00,15.27,15.28,15.27,15.28,5100.0,15.27,15.28,15.27,15.28,5100.0
2009-07-29 12:40:00,15.28,15.3,15.28,15.29,18300.0,15.28,15.3,15.28,15.29,18300.0
2009-07-29 12:45:00,15.3,15.3,15.3,15.3,5400.0,15.3,15.3,15.3,15.3,5400.0
2009-07-29 12:50:00,15.3,15.31,15.3,15.31,11400.0,15.3,15.31,15.3,15.31,11400.0
2009-07-29 12:55:00,15.31,15.33,15.29,15.33,13200.0,15.31,15.33,15.29,15.33,13200.0
2009-07-29 13:00:00,15.32,15.32,15.29,15.3,29100.0,15.32,15.32,15.29,15.3,29100.0
2009-07-29 13:05:00,15.31,15.32,15.3,15.31,10800.0,15.31,15.32,15.3,15.31,10800.0
2009-07-29 13:10:00,15.3,15.32,15.3,15.31,23100.0,15.3,15.32,15.3,15.31,23100.0
2009-07-29 13:15:00,15.31,15.31,15.3,15.3,24300.0,15.31,15.31,15.3,15.3,24300.0
2009-07-29 13:20:00,15.3,15.3,15.28,15.28,16200.0,15.3,15.3,15.28,15.28,16200.0
2009-07-29 13:25:00,15.27,15.28,15.25,15.25,9900.0,15.27,15.28,15.25,15.25,9900.0
2009-07-29 13:30:00,15.25,15.27,15.25,15.27,20100.0,15.25,15.27,15.25,15.27,20100.0
2009-07-29 13:35:00,15.27,15.28,15.26,15.27,12300.0,15.27,15.28,15.26,15.27,12300.0
2009-07-29 13:40:00,15.28,15.33,15.26,15.33,12300.0,15.28,15.33,15.26,15.33,12300.0
2009-07-29 13:45:00,15.33,15.34,15.33,15.34,16500.0,15.33,15.34,15.33,15.34,16500.0
2009-07-29 13:50:00,15.33,15.33,15.32,15.33,11100.0,15.33,15.33,15.32,15.33,11100.0
2009-07-29 13:55:00,15.33,15.33,15.32,15.33,15300.0,15.33,15.33,15.32,15.33,15300.0
2009-07-29 14:00:00,15.33,15.35,15.32,15.34,42000.0,15.33,15.35,15.32,15.34,42000.0
2009-07-29 14:05:00,15.34,15.35,15.33,15.33,14700.0,15.34,15.35,15.33,15.33,14700.0
2009-07-29 14:10:00,15.33,15.35,15.33,15.34,18000.0,15.33,15.35,15.33,15.34,18000.0
2009-07-29 14:15:00,15.34,15.35,15.33,15.33,21600.0,15.34,15.35,15.33,15.33,21600.0
2009-07-29 14:20:00,15.33,15.33,15.31,15.33,10800.0,15.33,15.33,15.31,15.33,10800.0
2009-07-29 14:25:00,15.33,15.35,15.33,15.35,19800.0,15.33,15.35,15.33,15.35,19800.0
2009-07-29 14:30:00,15.35,15.37,15.34,15.36,41700.0,15.35,15.37,15.34,15.36,41700.0
2009-07-29 14:35:00,15.36,15.36,15.34,15.34,14100.0,15.36,15.36,15.34,15.34,14100.0
2009-07-29 14:40:00,15.34,15.34,15.31,15.31,16200.0,15.34,15.34,15.31,15.31,16200.0
2009-07-29 14:45:00,15.31,15.32,15.31,15.32,12900.0,15.31,15.32,15.31,15.32,12900.0
2009-07-29 14:50:00,15.32,15.33,15.31,15.33,16500.0,15.32,15.33,15.31,15.33,16500.0
2009-07-29 14:55:00,15.33,15.33,15.32,15.32,17100.0,15.33,15.33,15.32,15.32,17100.0
2009-07-29 15:00:00,15.32,15.33,15.31,15.33,23400.0,15.32,15.33,15.31,15.33,23400.0
2009-07-29 15:05:00,15.33,15.34,15.32,15.34,23700.0,15.33,15.34,15.32,15.34,23700.0
2009-07-29 15:10:00,15.34,15.39,15.33,15.38,55500.0,15.34,15.39,15.33,15.38,55500.0
2009-07-29 15:15:00,15.38,15.39,15.36,15.38,31500.0,15.38,15.39,15.36,15.38,31500.0
2009-07-29 15:20:00,15.38,15.38,15.35,15.35,28800.0,15.38,15.38,15.35,15.35,28800.0
2009-07-29 15:25:00,15.35,15.35,15.33,15.33,28200.0,15.35,15.35,15.33,15.33,28200.0
2009-07-29 15:30:00,15.34,15.35,15.33,15.34,22200.0,15.34,15.35,15.33,15.34,22200.0
2009-07-29 15:35:00,15.34,15.39,15.34,15.39,42600.0,15.34,15.39,15.34,15.39,42600.0
2009-07-29 15:40:00,15.39,15.39,15.38,15.38,32400.0,15.39,15.39,15.38,15.38,32400.0
2009-07-29 15:45:00,15.38,15.41,15.38,15.4,47700.0,15.38,15.41,15.38,15.4,47700.0
2009-07-29 15:50:00,15.4,15.41,15.39,15.4,101100.0,15.4,15.41,15.39,15.4,101100.0
2009-07-29 15:55:00,15.4,15.41,15.38,15.4,121500.0,15.4,15.41,15.38,15.4,121500.0
2009-07-30 09:30:00,15.37,15.47,15.29,15.45,42300.0,15.37,15.47,15.29,15.45,42300.0
2009-07-30 09:35:00,15.45,15.48,15.4,15.48,30000.0,15.45,15.48,15.4,15.48,30000.0
2009-07-30 09:40:00,15.48,15.5,15.46,15.5,18900.0,15.48,15.5,15.46,15.5,18900.0
2009-07-30 09:45:00,15.5,15.53,15.49,15.52,27900.0,15.5,15.53,15.49,15.52,27900.0
2009-07-30 09:50:00,15.53,15.57,15.51,15.55,30300.0,15.53,15.57,15.51,15.55,30300.0
2009-07-30 09:55:00,15.55,15.62,15.55,15.61,36900.0,15.55,15.62,15.55,15.61,36900.0
2009-07-30 10:00:00,15.61,15.63,15.58,15.58,26700.0,15.61,15.63,15.58,15.58,26700.0
2009-07-30 10:05:00,15.59,15.65,15.59,15.65,31800.0,15.59,15.65,15.59,15.65,31800.0
2009-07-30 10:10:00,15.65,15.66,15.62,15.62,34800.0,15.65,15.66,15.62,15.62,34800.0
2009-07-30 10:15:00,15.62,15.63,15.61,15.62,30000.0,15.62,15.63,15.61,15.62,30000.0
2009-07-30 10:20:00,15.64,15.64,15.61,15.62,26700.0,15.64,15.64,15.61,15.62,26700.0
2009-07-30 10:25:00,15.62,15.63,15.61,15.62,31500.0,15.62,15.63,15.61,15.62,31500.0
2009-07-30 10:30:00,15.63,15.65,15.62,15.63,19800.0,15.63,15.65,15.62,15.63,19800.0
2009-07-30 10:35:00,15.64,15.66,15.64,15.66,18000.0,15.64,15.66,15.64,15.66,18000.0
2009-07-30 10:40:00,15.66,15.67,15.65,15.66,51900.0,15.66,15.67,15.65,15.66,51900.0
2009-07-30 10:45:00,15.66,15.72,15.66,15.72,68100.0,15.66,15.72,15.66,15.72,68100.0
2009-07-30 10:50:00,15.72,15.73,15.71,15.73,38700.0,15.72,15.73,15.71,15.73,38700.0
2009-07-30 10:55:00,15.73,15.75,15.72,15.72,30600.0,15.73,15.75,15.72,15.72,30600.0
2009-07-30 11:00:00,15.72,15.76,15.72,15.74,33600.0,15.72,15.76,15.72,15.74,33600.0
2009-07-30 11:05:00,15.74,15.75,15.69,15.69,22800.0,15.74,15.75,15.69,15.69,22800.0
2009-07-30 11:10:00,15.69,15.74,15.69,15.73,23100.0,15.69,15.74,15.69,15.73,23100.0
2009-07-30 11:15:00,15.72,15.73,15.7,15.7,30000.0,15.72,15.73,15.7,15.7,30000.0
2009-07-30 11:20:00,15.7,15.71,15.7,15.7,12000.0,15.7,15.71,15.7,15.7,12000.0
2009-07-30 11:25:00,15.71,15.72,15.7,15.72,22200.0,15.71,15.72,15.7,15.72,22200.0
2009-07-30 11:30:00,15.72,15.73,15.72,15.73,20400.0,15.72,15.73,15.72,15.73,20400.0
2009-07-30 11:35:00,15.73,15.73,15.71,15.71,27900.0,15.73,15.73,15.71,15.71,27900.0
2009-07-30 11:40:00,15.71,15.71,15.69,15.69,20400.0,15.71,15.71,15.69,15.69,20400.0
2009-07-30 11:45:00,15.69,15.69,15.67,15.67,33900.0,15.69,15.69,15.67,15.67,33900.0
2009-07-30 11:50:00,15.67,15.67,15.64,15.64,18300.0,15.67,15.67,15.64,15.64,18300.0
2009-07-30 11:55:00,15.64,15.64,15.61,15.61,25500.0,15.64,15.64,15.61,15.61,25500.0
2009-07-30 12:00:00,15.61,15.61,15.57,15.59,46800.0,15.61,15.61,15.57,15.59,46800.0
2009-07-30 12:05:00,15.59,15.66,15.59,15.64,37200.0,15.59,15.66,15.59,15.64,37200.0
2009-07-30 12:10:00,15.64,15.64,15.62,15.63,10500.0,15.64,15.64,15.62,15.63,10500.0
2009-07-30 12:15:00,15.63,15.65,15.62,15.65,37200.0,15.63,15.65,15.62,15.65,37200.0
2009-07-30 12:20:00,15.65,15.66,15.65,15.65,11700.0,15.65,15.66,15.65,15.65,11700.0
2009-07-30 12:25:00,15.65,15.65,15.64,15.65,12900.0,15.65,15.65,15.64,15.65,12900.0
2009-07-30 12:30:00,15.66,15.67,15.65,15.67,21600.0,15.66,15.67,15.65,15.67,21600.0
2009-07-30 12:35:00,15.68,15.69,15.67,15.67,17400.0,15.68,15.69,15.67,15.67,17400.0
2009-07-30 12:40:00,15.67,15.67,15.67,15.67,13800.0,15.67,15.67,15.67,15.67,13800.0
2009-07-30 12:45:00,15.67,15.69,15.67,15.69,29400.0,15.67,15.69,15.67,15.69,29400.0
2009-07-30 12:50:00,15.69,15.69,15.68,15.69,18000.0,15.69,15.69,15.68,15.69,18000.0
2009-07-30 12:55:00,15.69,15.69,15.68,15.69,19500.0,15.69,15.69,15.68,15.69,19500.0
2009-07-30 13:00:00,15.69,15.71,15.68,15.68,56100.0,15.69,15.71,15.68,15.68,56100.0
2009-07-30 13:05:00,15.68,15.68,15.65,15.65,26100.0,15.68,15.68,15.65,15.65,26100.0
2009-07-30 13:10:00,15.65,15.67,15.65,15.66,15900.0,15.65,15.67,15.65,15.66,15900.0
2009-07-30 13:15:00,15.66,15.67,15.66,15.66,18600.0,15.66,15.67,15.66,15.66,18600.0
2009-07-30 13:20:00,15.67,15.67,15.67,15.67,13200.0,15.67,15.67,15.67,15.67,13200.0
2009-07-30 13:25:00,15.67,15.67,15.65,15.65,12300.0,15.67,15.67,15.65,15.65,12300.0
2009-07-30 13:30:00,15.65,15.66,15.64,15.65,11700.0,15.65,15.66,15.64,15.65,11700.0
2009-07-30 13:35:00,15.65,15.67,15.65,15.67,10200.0,15.65,15.67,15.65,15.67,10200.0
2009-07-30 13:40:00,15.67,15.68,15.66,15.66,10500.0,15.67,15.68,15.66,15.66,10500.0
2009-07-30 13:45:00,15.67,15.68,15.64,15.64,17700.0,15.67,15.68,15.64,15.64,17700.0
2009-07-30 13:50:00,15.65,15.68,15.65,15.67,18600.0,15.65,15.68,15.65,15.67,18600.0
2009-07-30 13:55:00,15.67,15.68,15.64,15.64,28500.0,15.67,15.68,15.64,15.64,28500.0
2009-07-30 14:00:00,15.64,15.65,15.64,15.65,12900.0,15.64,15.65,15.64,15.65,12900.0
2009-07-30 14:05:00,15.65,15.65,15.63,15.63,31800.0,15.65,15.65,15.63,15.63,31800.0
2009-07-30 14:10:00,15.63,15.64,15.62,15.63,34500.0,15.63,15.64,15.62,15.63,34500.0
2009-07-30 14:15:00,15.64,15.64,15.64,15.64,13200.0,15.64,15.64,15.64,15.64,13200.0
2009-07-30 14:20:00,15.64,15.64,15.62,15.63,33900.0,15.64,15.64,15.62,15.63,33900.0
2009-07-30 14:25:00,15.63,15.64,15.62,15.63,72600.0,15.63,15.64,15.62,15.63,72600.0
2009-07-30 14:30:00,15.63,15.65,15.63,15.63,62700.0,15.63,15.65,15.63,15.63,62700.0
2009-07-30 14:35:00,15.63,15.63,15.62,15.62,8100.0,15.63,15.63,15.62,15.62,8100.0
2009-07-30 14:40:00,15.62,15.62,15.61,15.62,47100.0,15.62,15.62,15.61,15.62,47100.0
2009-07-30 14:45:00,15.62,15.63,15.61,15.61,16500.0,15.62,15.63,15.61,15.61,16500.0
2009-07-30 14:50:00,15.61,15.62,15.6,15.62,13200.0,15.61,15.62,15.6,15.62,13200.0
2009-07-30 14:55:00,15.62,15.62,15.61,15.61,24300.0,15.62,15.62,15.61,15.61,24300.0
2009-07-30 15:00:00,15.61,15.63,15.61,15.63,55200.0,15.61,15.63,15.61,15.63,55200.0
2009-07-30 15:05:00,15.63,15.64,15.62,15.64,19200.0,15.63,15.64,15.62,15.64,19200.0
2009-07-30 15:10:00,15.64,15.65,15.62,15.63,29400.0,15.64,15.65,15.62,15.63,29400.0
2009-07-30 15:15:00,15.63,15.63,15.62,15.62,65100.0,15.63,15.63,15.62,15.62,65100.0
2009-07-30 15:20:00,15.62,15.63,15.61,15.61,22800.0,15.62,15.63,15.61,15.61,22800.0
2009-07-30 15:25:00,15.62,15.62,15.6,15.61,21600.0,15.62,15.62,15.6,15.61,21600.0
2009-07-30 15:30:00,15.6,15.61,15.59,15.59,45600.0,15.6,15.61,15.59,15.59,45600.0
2009-07-30 15:35:00,15.59,15.59,15.53,15.55,73800.0,15.59,15.59,15.53,15.55,73800.0
2009-07-30 15:40:00,15.55,15.55,15.5,15.51,60300.0,15.55,15.55,15.5,15.51,60300.0
2009-07-30 15:45:00,15.52,15.53,15.51,15.52,55200.0,15.52,15.53,15.51,15.52,55200.0
2009-07-30 15:50:00,15.52,15.54,15.46,15.47,126600.0,15.52,15.54,15.46,15.47,126600.0
2009-07-30 15:55:00,15.47,15.51,15.47,15.49,106500.0,15.47,15.51,15.47,15.49,106500.0
2009-07-31 09:30:00,15.67,15.72,15.33,15.59,31800.0,15.67,15.72,15.33,15.59,31800.0
2009-07-31 09:35:00,15.63,15.64,15.59,15.59,14400.0,15.63,15.64,15.59,15.59,14400.0
2009-07-31 09:40:00,15.59,15.66,15.57,15.62,27000.0,15.59,15.66,15.57,15.62,27000.0
2009-07-31 09:45:00,15.62,15.65,15.6,15.65,17400.0,15.62,15.65,15.6,15.65,17400.0
2009-07-31 09:50:00,15.61,15.66,15.6,15.65,35100.0,15.61,15.66,15.6,15.65,35100.0
2009-07-31 09:55:00,15.65,15.66,15.6,15.6,38100.0,15.65,15.66,15.6,15.6,38100.0
2009-07-31 10:00:00,15.6,15.6,15.53,15.56,32100.0,15.6,15.6,15.53,15.56,32100.0
2009-07-31 10:05:00,15.56,15.56,15.51,15.53,33900.0,15.56,15.56,15.51,15.53,33900.0
2009-07-31 10:10:00,15.53,15.55,15.5,15.51,16800.0,15.53,15.55,15.5,15.51,16800.0
2009-07-31 10:15:00,15.52,15.57,15.52,15.55,15000.0,15.52,15.57,15.52,15.55,15000.0
2009-07-31 10:20:00,15.55,15.58,15.54,15.57,17700.0,15.55,15.58,15.54,15.57,17700.0
2009-07-31 10:25:00,15.57,15.57,15.54,15.54,10500.0,15.57,15.57,15.54,15.54,10500.0
2009-07-31 10:30:00,15.54,15.55,15.52,15.52,9600.0,15.54,15.55,15.52,15.52,9600.0
2009-07-31 10:35:00,15.51,15.51,15.48,15.48,10500.0,15.51,15.51,15.48,15.48,10500.0
2009-07-31 10:40:00,15.48,15.49,15.46,15.49,18600.0,15.48,15.49,15.46,15.49,18600.0
2009-07-31 10:45:00,15.49,15.49,15.46,15.46,6000.0,15.49,15.49,15.46,15.46,6000.0
2009-07-31 10:50:00,15.47,15.48,15.47,15.47,14700.0,15.47,15.48,15.47,15.47,14700.0
2009-07-31 10:55:00,15.47,15.48,15.46,15.46,11400.0,15.47,15.48,15.46,15.46,11400.0
2009-07-31 11:00:00,15.47,15.47,15.46,15.46,11700.0,15.47,15.47,15.46,15.46,11700.0
2009-07-31 11:05:00,15.46,15.48,15.46,15.47,10800.0,15.46,15.48,15.46,15.47,10800.0
2009-07-31 11:10:00,15.47,15.47,15.47,15.47,9300.0,15.47,15.47,15.47,15.47,9300.0
2009-07-31 11:15:00,15.47,15.48,15.45,15.45,16200.0,15.47,15.48,15.45,15.45,16200.0
2009-07-31 11:20:00,15.45,15.46,15.44,15.45,11400.0,15.45,15.46,15.44,15.45,11400.0
2009-07-31 11:25:00,15.45,15.48,15.45,15.46,6600.0,15.45,15.48,15.45,15.46,6600.0
2009-07-31 11:30:00,15.46,15.46,15.42,15.42,31200.0,15.46,15.46,15.42,15.42,31200.0
2009-07-31 11:35:00,15.42,15.43,15.42,15.42,12900.0,15.42,15.43,15.42,15.42,12900.0
2009-07-31 11:40:00,15.41,15.42,15.4,15.4,10800.0,15.41,15.42,15.4,15.4,10800.0
2009-07-31 11:45:00,15.4,15.4,15.36,15.38,12300.0,15.4,15.4,15.36,15.38,12300.0
2009-07-31 11:50:00,15.38,15.4,15.38,15.4,7800.0,15.38,15.4,15.38,15.4,7800.0
2009-07-31 11:55:00,15.4,15.41,15.4,15.4,10200.0,15.4,15.41,15.4,15.4,10200.0
2009-07-31 12:00:00,15.41,15.41,15.37,15.37,9600.0,15.41,15.41,15.37,15.37,9600.0
2009-07-31 12:05:00,15.37,15.38,15.35,15.35,6000.0,15.37,15.38,15.35,15.35,6000.0
2009-07-31 12:10:00,15.35,15.37,15.35,15.36,7500.0,15.35,15.37,15.35,15.36,7500.0
2009-07-31 12:15:00,15.36,15.36,15.34,15.34,33000.0,15.36,15.36,15.34,15.34,33000.0
2009-07-31 12:20:00,15.34,15.35,15.33,15.34,31500.0,15.34,15.35,15.33,15.34,31500.0
2009-07-31 12:25:00,15.34,15.35,15.34,15.35,6900.0,15.34,15.35,15.34,15.35,6900.0
2009-07-31 12:30:00,15.35,15.35,15.33,15.34,27000.0,15.35,15.35,15.33,15.34,27000.0
2009-07-31 12:35:00,15.34,15.35,15.34,15.34,15000.0,15.34,15.35,15.34,15.34,15000.0
2009-07-31 12:40:00,15.33,15.34,15.32,15.33,9000.0,15.33,15.34,15.32,15.33,9000.0
2009-07-31 12:45:00,15.34,15.34,15.33,15.34,16800.0,15.34,15.34,15.33,15.34,16800.0
2009-07-31 12:50:00,15.33,15.34,15.32,15.32,6900.0,15.33,15.34,15.32,15.32,6900.0
2009-07-31 12:55:00,15.32,15.35,15.32,15.35,68700.0,15.32,15.35,15.32,15.35,68700.0
2009-07-31 13:00:00,15.35,15.39,15.34,15.38,48000.0,15.35,15.39,15.34,15.38,48000.0
2009-07-31 13:05:00,15.39,15.4,15.39,15.39,12600.0,15.39,15.4,15.39,15.39,12600.0
2009-07-31 13:10:00,15.39,15.4,15.39,15.39,23700.0,15.39,15.4,15.39,15.39,23700.0
2009-07-31 13:15:00,15.39,15.39,15.38,15.38,11400.0,15.39,15.39,15.38,15.38,11400.0
2009-07-31 13:20:00,15.38,15.39,15.38,15.38,10200.0,15.38,15.39,15.38,15.38,10200.0
2009-07-31 13:25:00,15.38,15.4,15.38,15.39,10500.0,15.38,15.4,15.38,15.39,10500.0
2009-07-31 13:30:00,15.4,15.4,15.39,15.39,10800.0,15.4,15.4,15.39,15.39,10800.0
2009-07-31 13:35:00,15.4,15.4,15.38,15.38,9000.0,15.4,15.4,15.38,15.38,9000.0
2009-07-31 13:40:00,15.38,15.41,15.38,15.4,24600.0,15.38,15.41,15.38,15.4,24600.0
2009-07-31 13:45:00,15.4,15.45,15.4,15.45,77400.0,15.4,15.45,15.4,15.45,77400.0
2009-07-31 13:50:00,15.45,15.45,15.39,15.39,28800.0,15.45,15.45,15.39,15.39,28800.0
2009-07-31 13:55:00,15.39,15.39,15.38,15.38,7500.0,15.39,15.39,15.38,15.38,7500.0
2009-07-31 14:00:00,15.38,15.39,15.38,15.39,7200.0,15.38,15.39,15.38,15.39,7200.0
2009-07-31 14:05:00,15.4,15.4,15.38,15.4,30000.0,15.4,15.4,15.38,15.4,30000.0
2009-07-31 14:10:00,15.39,15.43,15.39,15.43,12300.0,15.39,15.43,15.39,15.43,12300.0
2009-07-31 14:15:00,15.4,15.44,15.4,15.43,8100.0,15.4,15.44,15.4,15.43,8100.0
2009-07-31 14:20:00,15.42,15.44,15.41,15.41,9600.0,15.42,15.44,15.41,15.41,9600.0
2009-07-31 14:25:00,15.4,15.43,15.4,15.41,12900.0,15.4,15.43,15.4,15.41,12900.0
2009-07-31 14:30:00,15.42,15.42,15.38,15.39,10500.0,15.42,15.42,15.38,15.39,10500.0
2009-07-31 14:35:00,15.39,15.39,15.36,15.36,9900.0,15.39,15.39,15.36,15.36,9900.0
2009-07-31 14:40:00,15.37,15.37,15.35,15.37,26100.0,15.37,15.37,15.35,15.37,26100.0
2009-07-31 14:45:00,15.37,15.37,15.36,15.37,5700.0,15.37,15.37,15.36,15.37,5700.0
2009-07-31 14:50:00,15.37,15.37,15.35,15.36,21000.0,15.37,15.37,15.35,15.36,21000.0
2009-07-31 14:55:00,15.37,15.37,15.36,15.37,11700.0,15.37,15.37,15.36,15.37,11700.0
2009-07-31 15:00:00,15.37,15.37,15.36,15.36,18600.0,15.37,15.37,15.36,15.36,18600.0
2009-07-31 15:05:00,15.36,15.38,15.36,15.37,12600.0,15.36,15.38,15.36,15.37,12600.0
2009-07-31 15:10:00,15.38,15.38,15.37,15.37,15300.0,15.38,15.38,15.37,15.37,15300.0
2009-07-31 15:15:00,15.37,15.4,15.37,15.4,16200.0,15.37,15.4,15.37,15.4,16200.0
2009-07-31 15:20:00,15.4,15.42,15.39,15.41,23100.0,15.4,15.42,15.39,15.41,23100.0
2009-07-31 15:25:00,15.42,15.44,15.42,15.44,34500.0,15.42,15.44,15.42,15.44,34500.0
2009-07-31 15:30:00,15.43,15.44,15.42,15.42,32700.0,15.43,15.44,15.42,15.42,32700.0
2009-07-31 15:35:00,15.42,15.42,15.39,15.39,32100.0,15.42,15.42,15.39,15.39,32100.0
2009-07-31 15:40:00,15.39,15.39,15.37,15.38,54600.0,15.39,15.39,15.37,15.38,54600.0
2009-07-31 15:45:00,15.38,15.4,15.38,15.39,41700.0,15.38,15.4,15.38,15.39,41700.0
2009-07-31 15:50:00,15.38,15.39,15.35,15.37,154500.0,15.38,15.39,15.35,15.37,154500.0
2009-07-31 15:55:00,15.37,15.44,15.23,15.23,327300.0,15.37,15.44,15.23,15.23,327300.0
2009-08-03 09:30:00,15.53,15.62,15.46,15.46,44700.0,15.53,15.62,15.46,15.46,44700.0
2009-08-03 09:35:00,15.43,15.46,15.33,15.33,73200.0,15.43,15.46,15.33,15.33,73200.0
2009-08-03 09:40:00,15.33,15.34,15.26,15.28,37500.0,15.33,15.34,15.26,15.28,37500.0
2009-08-03 09:45:00,15.28,15.28,15.14,15.17,83100.0,15.28,15.28,15.14,15.17,83100.0
2009-08-03 09:50:00,15.16,15.18,15.14,15.18,36900.0,15.16,15.18,15.14,15.18,36900.0
2009-08-03 09:55:00,15.18,15.21,15.14,15.15,59100.0,15.18,15.21,15.14,15.15,59100.0
2009-08-03 10:00:00,15.15,15.16,15.07,15.1,246000.0,15.15,15.16,15.07,15.1,246000.0
2009-08-03 10:05:00,15.11,15.14,15.02,15.03,136800.0,15.11,15.14,15.02,15.03,136800.0
2009-08-03 10:10:00,15.04,15.13,15.04,15.13,85800.0,15.04,15.13,15.04,15.13,85800.0
2009-08-03 10:15:00,15.13,15.16,15.1,15.16,237600.0,15.13,15.16,15.1,15.16,237600.0
2009-08-03 10:20:00,15.16,15.22,15.16,15.21,88800.0,15.16,15.22,15.16,15.21,88800.0
2009-08-03 10:25:00,15.2,15.25,15.18,15.19,90900.0,15.2,15.25,15.18,15.19,90900.0
2009-08-03 10:30:00,15.2,15.24,15.17,15.22,47700.0,15.2,15.24,15.17,15.22,47700.0
2009-08-03 10:35:00,15.23,15.23,15.2,15.23,28200.0,15.23,15.23,15.2,15.23,28200.0
2009-08-03 10:40:00,15.24,15.26,15.24,15.26,32400.0,15.24,15.26,15.24,15.26,32400.0
2009-08-03 10:45:00,15.26,15.28,15.26,15.26,20100.0,15.26,15.28,15.26,15.26,20100.0
2009-08-03 10:50:00,15.26,15.29,15.26,15.27,21600.0,15.26,15.29,15.26,15.27,21600.0
2009-08-03 10:55:00,15.28,15.28,15.23,15.24,11700.0,15.28,15.28,15.23,15.24,11700.0
2009-08-03 11:00:00,15.24,15.25,15.24,15.25,17700.0,15.24,15.25,15.24,15.25,17700.0
2009-08-03 11:05:00,15.25,15.31,15.25,15.31,23400.0,15.25,15.31,15.25,15.31,23400.0
2009-08-03 11:10:00,15.31,15.32,15.31,15.31,19200.0,15.31,15.32,15.31,15.31,19200.0
2009-08-03 11:15:00,15.31,15.31,15.24,15.24,19800.0,15.31,15.31,15.24,15.24,19800.0
2009-08-03 11:20:00,15.25,15.31,15.25,15.31,16200.0,15.25,15.31,15.25,15.31,16200.0
2009-08-03 11:25:00,15.31,15.31,15.28,15.29,20100.0,15.31,15.31,15.28,15.29,20100.0
2009-08-03 11:30:00,15.29,15.32,15.29,15.31,14400.0,15.29,15.32,15.29,15.31,14400.0
2009-08-03 11:35:00,15.3,15.32,15.3,15.32,17700.0,15.3,15.32,15.3,15.32,17700.0
2009-08-03 11:40:00,15.31,15.32,15.29,15.32,16500.0,15.31,15.32,15.29,15.32,16500.0
2009-08-03 11:45:00,15.32,15.32,15.3,15.32,15600.0,15.32,15.32,15.3,15.32,15600.0
2009-08-03 11:50:00,15.31,15.31,15.3,15.3,4800.0,15.31,15.31,15.3,15.3,4800.0
2009-08-03 11:55:00,15.29,15.34,15.29,15.34,26400.0,15.29,15.34,15.29,15.34,26400.0
2009-08-03 12:00:00,15.34,15.35,15.33,15.35,29400.0,15.34,15.35,15.33,15.35,29400.0
2009-08-03 12:05:00,15.36,15.36,15.33,15.33,17400.0,15.36,15.36,15.33,15.33,17400.0
2009-08-03 12:10:00,15.33,15.34,15.32,15.32,11700.0,15.33,15.34,15.32,15.32,11700.0
2009-08-03 12:15:00,15.33,15.33,15.3,15.3,9300.0,15.33,15.33,15.3,15.3,9300.0
2009-08-03 12:20:00,15.3,15.3,15.27,15.28,9000.0,15.3,15.3,15.27,15.28,9000.0
2009-08-03 12:25:00,15.29,15.31,15.29,15.31,8400.0,15.29,15.31,15.29,15.31,8400.0
2009-08-03 12:30:00,15.32,15.37,15.32,15.36,39000.0,15.32,15.37,15.32,15.36,39000.0
2009-08-03 12:35:00,15.37,15.37,15.33,15.34,20700.0,15.37,15.37,15.33,15.34,20700.0
2009-08-03 12:40:00,15.34,15.36,15.34,15.35,14700.0,15.34,15.36,15.34,15.35,14700.0
2009-08-03 12:45:00,15.36,15.37,15.36,15.36,10500.0,15.36,15.37,15.36,15.36,10500.0
2009-08-03 12:50:00,15.36,15.37,15.36,15.37,12600.0,15.36,15.37,15.36,15.37,12600.0
2009-08-03 12:55:00,15.37,15.37,15.35,15.35,14400.0,15.37,15.37,15.35,15.35,14400.0
2009-08-03 13:00:00,15.35,15.35,15.33,15.33,45000.0,15.35,15.35,15.33,15.33,45000.0
2009-08-03 13:05:00,15.33,15.34,15.32,15.33,30300.0,15.33,15.34,15.32,15.33,30300.0
2009-08-03 13:10:00,15.33,15.34,15.33,15.33,6000.0,15.33,15.34,15.33,15.33,6000.0
2009-08-03 13:15:00,15.33,15.34,15.33,15.33,39600.0,15.33,15.34,15.33,15.33,39600.0
2009-08-03 13:20:00,15.33,15.34,15.33,15.34,9000.0,15.33,15.34,15.33,15.34,9000.0
2009-08-03 13:25:00,15.33,15.33,15.32,15.32,10500.0,15.33,15.33,15.32,15.32,10500.0
2009-08-03 13:30:00,15.32,15.33,15.31,15.33,5700.0,15.32,15.33,15.31,15.33,5700.0
2009-08-03 13:35:00,15.33,15.34,15.33,15.33,11400.0,15.33,15.34,15.33,15.33,11400.0
2009-08-03 13:40:00,15.33,15.34,15.33,15.33,11100.0,15.33,15.34,15.33,15.33,11100.0
2009-08-03 13:45:00,15.33,15.33,15.3,15.3,45000.0,15.33,15.33,15.3,15.3,45000.0
2009-08-03 13:50:00,15.3,15.3,15.29,15.3,9900.0,15.3,15.3,15.29,15.3,9900.0
2009-08-03 13:55:00,15.3,15.3,15.3,15.3,8100.0,15.3,15.3,15.3,15.3,8100.0
2009-08-03 14:00:00,15.3,15.31,15.3,15.3,38100.0,15.3,15.31,15.3,15.3,38100.0
2009-08-03 14:05:00,15.3,15.32,15.3,15.32,9000.0,15.3,15.32,15.3,15.32,9000.0
2009-08-03 14:10:00,15.32,15.35,15.31,15.34,33000.0,15.32,15.35,15.31,15.34,33000.0
2009-08-03 14:15:00,15.34,15.35,15.34,15.35,17700.0,15.34,15.35,15.34,15.35,17700.0
2009-08-03 14:20:00,15.35,15.36,15.35,15.35,15000.0,15.35,15.36,15.35,15.35,15000.0
2009-08-03 14:25:00,15.35,15.36,15.34,15.35,42600.0,15.35,15.36,15.34,15.35,42600.0
2009-08-03 14:30:00,15.35,15.35,15.33,15.33,22200.0,15.35,15.35,15.33,15.33,22200.0
2009-08-03 14:35:00,15.33,15.35,15.33,15.35,12600.0,15.33,15.35,15.33,15.35,12600.0
2009-08-03 14:40:00,15.35,15.35,15.33,15.33,14400.0,15.35,15.35,15.33,15.33,14400.0
2009-08-03 14:45:00,15.33,15.35,15.33,15.34,14700.0,15.33,15.35,15.33,15.34,14700.0
2009-08-03 14:50:00,15.34,15.35,15.32,15.33,28500.0,15.34,15.35,15.32,15.33,28500.0
2009-08-03 14:55:00,15.33,15.33,15.31,15.31,23400.0,15.33,15.33,15.31,15.31,23400.0
2009-08-03 15:00:00,15.31,15.33,15.31,15.33,16500.0,15.31,15.33,15.31,15.33,16500.0
2009-08-03 15:05:00,15.34,15.34,15.33,15.33,26100.0,15.34,15.34,15.33,15.33,26100.0
2009-08-03 15:10:00,15.33,15.35,15.32,15.34,50700.0,15.33,15.35,15.32,15.34,50700.0
2009-08-03 15:15:00,15.34,15.35,15.33,15.34,33900.0,15.34,15.35,15.33,15.34,33900.0
2009-08-03 15:20:00,15.34,15.34,15.33,15.33,34200.0,15.34,15.34,15.33,15.33,34200.0
2009-08-03 15:25:00,15.33,15.35,15.33,15.35,50700.0,15.33,15.35,15.33,15.35,50700.0
2009-08-03 15:30:00,15.35,15.36,15.35,15.35,42600.0,15.35,15.36,15.35,15.35,42600.0
2009-08-03 15:35:00,15.35,15.35,15.35,15.35,56700.0,15.35,15.35,15.35,15.35,56700.0
2009-08-03 15:40:00,15.35,15.4,15.35,15.38,66300.0,15.35,15.4,15.35,15.38,66300.0
2009-08-03 15:45:00,15.38,15.4,15.38,15.4,71100.0,15.38,15.4,15.38,15.4,71100.0
2009-08-03 15:50:00,15.4,15.42,15.4,15.42,63900.0,15.4,15.42,15.4,15.42,63900.0
2009-08-03 15:55:00,15.41,15.44,15.41,15.43,156900.0,15.41,15.44,15.41,15.43,156900.0
2009-08-04 09:30:00,15.52,15.53,15.42,15.44,59100.0,15.52,15.53,15.42,15.44,59100.0
2009-08-04 09:35:00,15.43,15.52,15.43,15.52,40200.0,15.43,15.52,15.43,15.52,40200.0
2009-08-04 09:40:00,15.52,15.53,15.48,15.53,49200.0,15.52,15.53,15.48,15.53,49200.0
2009-08-04 09:45:00,15.53,15.55,15.52,15.54,81300.0,15.53,15.55,15.52,15.54,81300.0
2009-08-04 09:50:00,15.52,15.52,15.46,15.47,38400.0,15.52,15.52,15.46,15.47,38400.0
2009-08-04 09:55:00,15.47,15.48,15.45,15.46,32100.0,15.47,15.48,15.45,15.46,32100.0
2009-08-04 10:00:00,15.46,15.5,15.43,15.45,53400.0,15.46,15.5,15.43,15.45,53400.0
2009-08-04 10:05:00,15.45,15.45,15.4,15.41,45300.0,15.45,15.45,15.4,15.41,45300.0
2009-08-04 10:10:00,15.41,15.43,15.41,15.41,51000.0,15.41,15.43,15.41,15.41,51000.0
2009-08-04 10:15:00,15.41,15.42,15.41,15.42,72300.0,15.41,15.42,15.41,15.42,72300.0
2009-08-04 10:20:00,15.42,15.42,15.41,15.42,92400.0,15.42,15.42,15.41,15.42,92400.0
2009-08-04 10:25:00,15.41,15.42,15.41,15.42,33000.0,15.41,15.42,15.41,15.42,33000.0
2009-08-04 10:30:00,15.42,15.43,15.41,15.41,51300.0,15.42,15.43,15.41,15.41,51300.0
2009-08-04 10:35:00,15.41,15.41,15.38,15.38,40800.0,15.41,15.41,15.38,15.38,40800.0
2009-08-04 10:40:00,15.38,15.39,15.37,15.39,21900.0,15.38,15.39,15.37,15.39,21900.0
2009-08-04 10:45:00,15.39,15.39,15.38,15.38,14100.0,15.39,15.39,15.38,15.38,14100.0
2009-08-04 10:50:00,15.38,15.39,15.37,15.39,41700.0,15.38,15.39,15.37,15.39,41700.0
2009-08-04 10:55:00,15.39,15.39,15.36,15.36,19500.0,15.39,15.39,15.36,15.36,19500.0
2009-08-04 11:00:00,15.36,15.36,15.33,15.34,32100.0,15.36,15.36,15.33,15.34,32100.0
2009-08-04 11:05:00,15.34,15.34,15.33,15.33,30900.0,15.34,15.34,15.33,15.33,30900.0
2009-08-04 11:10:00,15.33,15.34,15.33,15.33,24000.0,15.33,15.34,15.33,15.33,24000.0
2009-08-04 11:15:00,15.33,15.34,15.32,15.33,39000.0,15.33,15.34,15.32,15.33,39000.0
2009-08-04 11:20:00,15.32,15.33,15.29,15.31,39300.0,15.32,15.33,15.29,15.31,39300.0
2009-08-04 11:25:00,15.31,15.31,15.3,15.3,6900.0,15.31,15.31,15.3,15.3,6900.0
2009-08-04 11:30:00,15.3,15.3,15.27,15.28,36900.0,15.3,15.3,15.27,15.28,36900.0
2009-08-04 11:35:00,15.28,15.28,15.26,15.28,81600.0,15.28,15.28,15.26,15.28,81600.0
2009-08-04 11:40:00,15.28,15.32,15.28,15.32,51600.0,15.28,15.32,15.28,15.32,51600.0
2009-08-04 11:45:00,15.32,15.34,15.3,15.3,39900.0,15.32,15.34,15.3,15.3,39900.0
2009-08-04 11:50:00,15.3,15.31,15.3,15.31,18000.0,15.3,15.31,15.3,15.31,18000.0
2009-08-04 11:55:00,15.31,15.33,15.31,15.33,25500.0,15.31,15.33,15.31,15.33,25500.0
2009-08-04 12:00:00,15.32,15.32,15.29,15.3,17400.0,15.32,15.32,15.29,15.3,17400.0
2009-08-04 12:05:00,15.3,15.3,15.28,15.29,37200.0,15.3,15.3,15.28,15.29,37200.0
2009-08-04 12:10:00,15.29,15.31,15.29,15.31,30900.0,15.29,15.31,15.29,15.31,30900.0
2009-08-04 12:15:00,15.31,15.31,15.3,15.3,27600.0,15.31,15.31,15.3,15.3,27600.0
2009-08-04 12:20:00,15.3,15.31,15.29,15.3,20100.0,15.3,15.31,15.29,15.3,20100.0
2009-08-04 12:25:00,15.3,15.32,15.3,15.31,22500.0,15.3,15.32,15.3,15.31,22500.0
2009-08-04 12:30:00,15.32,15.32,15.3,15.3,27900.0,15.32,15.32,15.3,15.3,27900.0
2009-08-04 12:35:00,15.3,15.3,15.29,15.3,17700.0,15.3,15.3,15.29,15.3,17700.0
2009-08-04 12:40:00,15.29,15.3,15.28,15.29,19800.0,15.29,15.3,15.28,15.29,19800.0
2009-08-04 12:45:00,15.29,15.3,15.28,15.3,18000.0,15.29,15.3,15.28,15.3,18000.0
2009-08-04 12:50:00,15.3,15.3,15.29,15.3,13800.0,15.3,15.3,15.29,15.3,13800.0
2009-08-04 12:55:00,15.3,15.3,15.28,15.29,18000.0,15.3,15.3,15.28,15.29,18000.0
2009-08-04 13:00:00,15.29,15.29,15.27,15.27,30600.0,15.29,15.29,15.27,15.27,30600.0
2009-08-04 13:05:00,15.27,15.28,15.26,15.26,27300.0,15.27,15.28,15.26,15.26,27300.0
2009-08-04 13:10:00,15.26,15.27,15.24,15.25,18300.0,15.26,15.27,15.24,15.25,18300.0
2009-08-04 13:15:00,15.25,15.25,15.23,15.24,17700.0,15.25,15.25,15.23,15.24,17700.0
2009-08-04 13:20:00,15.23,15.23,15.22,15.23,16200.0,15.23,15.23,15.22,15.23,16200.0
2009-08-04 13:25:00,15.22,15.22,15.21,15.21,19200.0,15.22,15.22,15.21,15.21,19200.0
2009-08-04 13:30:00,15.21,15.21,15.19,15.19,22200.0,15.21,15.21,15.19,15.19,22200.0
2009-08-04 13:35:00,15.2,15.21,15.2,15.2,21000.0,15.2,15.21,15.2,15.2,21000.0
2009-08-04 13:40:00,15.2,15.21,15.2,15.2,26700.0,15.2,15.21,15.2,15.2,26700.0
2009-08-04 13:45:00,15.2,15.2,15.19,15.19,19800.0,15.2,15.2,15.19,15.19,19800.0
2009-08-04 13:50:00,15.18,15.19,15.18,15.18,30000.0,15.18,15.19,15.18,15.18,30000.0
2009-08-04 13:55:00,15.18,15.18,15.15,15.18,21600.0,15.18,15.18,15.15,15.18,21600.0
2009-08-04 14:00:00,15.17,15.19,15.16,15.17,23400.0,15.17,15.19,15.16,15.17,23400.0
2009-08-04 14:05:00,15.17,15.17,15.16,15.16,18000.0,15.17,15.17,15.16,15.16,18000.0
2009-08-04 14:10:00,15.16,15.16,15.15,15.15,29100.0,15.16,15.16,15.15,15.15,29100.0
2009-08-04 14:15:00,15.15,15.15,15.13,15.13,48600.0,15.15,15.15,15.13,15.13,48600.0
2009-08-04 14:20:00,15.13,15.13,15.11,15.12,55200.0,15.13,15.13,15.11,15.12,55200.0
2009-08-04 14:25:00,15.12,15.13,15.1,15.1,51300.0,15.12,15.13,15.1,15.1,51300.0
2009-08-04 14:30:00,15.1,15.1,15.08,15.09,63900.0,15.1,15.1,15.08,15.09,63900.0
2009-08-04 14:35:00,15.08,15.09,15.07,15.07,76800.0,15.08,15.09,15.07,15.07,76800.0
2009-08-04 14:40:00,15.07,15.09,15.07,15.09,86700.0,15.07,15.09,15.07,15.09,86700.0
2009-08-04 14:45:00,15.08,15.08,15.05,15.05,70200.0,15.08,15.08,15.05,15.05,70200.0
2009-08-04 14:50:00,15.04,15.05,15.03,15.05,68700.0,15.04,15.05,15.03,15.05,68700.0
2009-08-04 14:55:00,15.06,15.06,15.05,15.05,55200.0,15.06,15.06,15.05,15.05,55200.0
2009-08-04 15:00:00,15.05,15.06,15.03,15.06,99900.0,15.05,15.06,15.03,15.06,99900.0
2009-08-04 15:05:00,15.06,15.09,15.06,15.09,145500.0,15.06,15.09,15.06,15.09,145500.0
2009-08-04 15:10:00,15.08,15.08,15.07,15.07,45600.0,15.08,15.08,15.07,15.07,45600.0
2009-08-04 15:15:00,15.07,15.08,15.07,15.08,144000.0,15.07,15.08,15.07,15.08,144000.0
2009-08-04 15:20:00,15.07,15.08,15.06,15.06,85200.0,15.07,15.08,15.06,15.06,85200.0
2009-08-04 15:25:00,15.05,15.06,15.04,15.04,68100.0,15.05,15.06,15.04,15.04,68100.0
2009-08-04 15:30:00,15.04,15.06,15.04,15.04,126300.0,15.04,15.06,15.04,15.04,126300.0
2009-08-04 15:35:00,15.04,15.05,15.02,15.02,85500.0,15.04,15.05,15.02,15.02,85500.0
2009-08-04 15:40:00,15.02,15.02,15.0,15.01,170400.0,15.02,15.02,15.0,15.01,170400.0
2009-08-04 15:45:00,15.01,15.02,14.97,14.97,186000.0,15.01,15.02,14.97,14.97,186000.0
2009-08-04 15:50:00,14.97,15.01,14.96,14.98,271200.0,14.97,15.01,14.96,14.98,271200.0
2009-08-04 15:55:00,14.99,15.0,14.97,14.98,373800.0,14.99,15.0,14.97,14.98,373800.0
2009-08-05 09:30:00,15.13,15.22,14.84,14.86,79800.0,15.13,15.22,14.84,14.86,79800.0
2009-08-05 09:35:00,14.85,14.97,14.81,14.96,31200.0,14.85,14.97,14.81,14.96,31200.0
2009-08-05 09:40:00,14.96,15.02,14.94,14.98,34500.0,14.96,15.02,14.94,14.98,34500.0
2009-08-05 09:45:00,14.98,15.0,14.94,14.96,36000.0,14.98,15.0,14.94,14.96,36000.0
2009-08-05 09:50:00,14.97,14.97,14.88,14.91,36600.0,14.97,14.97,14.88,14.91,36600.0
2009-08-05 09:55:00,14.9,14.9,14.83,14.85,96600.0,14.9,14.9,14.83,14.85,96600.0
2009-08-05 10:00:00,14.85,14.88,14.79,14.86,135600.0,14.85,14.88,14.79,14.86,135600.0
2009-08-05 10:05:00,14.86,14.88,14.84,14.85,43200.0,14.86,14.88,14.84,14.85,43200.0
2009-08-05 10:10:00,14.85,14.87,14.83,14.85,34500.0,14.85,14.87,14.83,14.85,34500.0
2009-08-05 10:15:00,14.86,14.86,14.83,14.84,49800.0,14.86,14.86,14.83,14.84,49800.0
2009-08-05 10:20:00,14.84,14.86,14.83,14.86,69900.0,14.84,14.86,14.83,14.86,69900.0
2009-08-05 10:25:00,14.86,14.92,14.86,14.92,58200.0,14.86,14.92,14.86,14.92,58200.0
2009-08-05 10:30:00,14.92,14.92,14.89,14.92,50400.0,14.92,14.92,14.89,14.92,50400.0
2009-08-05 10:35:00,14.93,14.97,14.92,14.97,100200.0,14.93,14.97,14.92,14.97,100200.0
2009-08-05 10:40:00,14.97,14.99,14.96,14.99,55800.0,14.97,14.99,14.96,14.99,55800.0
2009-08-05 10:45:00,14.98,14.98,14.93,14.97,23100.0,14.98,14.98,14.93,14.97,23100.0
2009-08-05 10:50:00,14.97,14.99,14.97,14.99,28800.0,14.97,14.99,14.97,14.99,28800.0
2009-08-05 10:55:00,14.98,14.99,14.96,14.96,23700.0,14.98,14.99,14.96,14.96,23700.0
2009-08-05 11:00:00,14.97,14.97,14.93,14.95,34200.0,14.97,14.97,14.93,14.95,34200.0
2009-08-05 11:05:00,14.94,14.96,14.93,14.96,23100.0,14.94,14.96,14.93,14.96,23100.0
2009-08-05 11:10:00,14.96,14.98,14.95,14.98,17400.0,14.96,14.98,14.95,14.98,17400.0
2009-08-05 11:15:00,14.98,14.98,14.96,14.98,21600.0,14.98,14.98,14.96,14.98,21600.0
2009-08-05 11:20:00,14.97,14.98,14.96,14.96,15300.0,14.97,14.98,14.96,14.96,15300.0
2009-08-05 11:25:00,14.96,14.97,14.96,14.96,15600.0,14.96,14.97,14.96,14.96,15600.0
2009-08-05 11:30:00,14.96,14.99,14.96,14.98,35700.0,14.96,14.99,14.96,14.98,35700.0
2009-08-05 11:35:00,14.98,15.0,14.97,14.98,68400.0,14.98,15.0,14.97,14.98,68400.0
2009-08-05 11:40:00,14.98,14.98,14.97,14.97,40800.0,14.98,14.98,14.97,14.97,40800.0
2009-08-05 11:45:00,14.98,14.98,14.97,14.98,34200.0,14.98,14.98,14.97,14.98,34200.0
2009-08-05 11:50:00,14.98,14.98,14.98,14.98,26100.0,14.98,14.98,14.98,14.98,26100.0
2009-08-05 11:55:00,14.98,14.98,14.98,14.98,12000.0,14.98,14.98,14.98,14.98,12000.0
2009-08-05 12:00:00,14.98,14.98,14.97,14.98,28800.0,14.98,14.98,14.97,14.98,28800.0
2009-08-05 12:05:00,14.98,14.99,14.98,14.99,16500.0,14.98,14.99,14.98,14.99,16500.0
2009-08-05 12:10:00,14.99,15.01,14.99,15.01,29400.0,14.99,15.01,14.99,15.01,29400.0
2009-08-05 12:15:00,15.01,15.01,14.99,15.01,27300.0,15.01,15.01,14.99,15.01,27300.0
2009-08-05 12:20:00,15.01,15.02,15.01,15.02,36300.0,15.01,15.02,15.01,15.02,36300.0
2009-08-05 12:25:00,15.02,15.02,15.01,15.02,49200.0,15.02,15.02,15.01,15.02,49200.0
2009-08-05 12:30:00,15.02,15.02,15.01,15.02,11400.0,15.02,15.02,15.01,15.02,11400.0
2009-08-05 12:35:00,15.02,15.02,15.0,15.01,27600.0,15.02,15.02,15.0,15.01,27600.0
2009-08-05 12:40:00,15.01,15.02,15.0,15.02,29100.0,15.01,15.02,15.0,15.02,29100.0
2009-08-05 12:45:00,15.01,15.02,15.01,15.02,20100.0,15.01,15.02,15.01,15.02,20100.0
2009-08-05 12:50:00,15.02,15.02,15.0,15.0,35400.0,15.02,15.02,15.0,15.0,35400.0
2009-08-05 12:55:00,15.0,15.0,14.99,15.0,15300.0,15.0,15.0,14.99,15.0,15300.0
2009-08-05 13:00:00,15.0,15.0,14.96,14.96,19800.0,15.0,15.0,14.96,14.96,19800.0
2009-08-05 13:05:00,14.96,14.96,14.93,14.93,27000.0,14.96,14.96,14.93,14.93,27000.0
2009-08-05 13:10:00,14.93,14.95,14.93,14.95,15000.0,14.93,14.95,14.93,14.95,15000.0
2009-08-05 13:15:00,14.95,14.98,14.95,14.98,25800.0,14.95,14.98,14.95,14.98,25800.0
2009-08-05 13:20:00,14.98,14.99,14.97,14.99,17100.0,14.98,14.99,14.97,14.99,17100.0
2009-08-05 13:25:00,14.98,15.01,14.98,15.01,17100.0,14.98,15.01,14.98,15.01,17100.0
2009-08-05 13:30:00,15.0,15.02,15.0,15.02,30900.0,15.0,15.02,15.0,15.02,30900.0
2009-08-05 13:35:00,15.02,15.03,15.02,15.03,17700.0,15.02,15.03,15.02,15.03,17700.0
2009-08-05 13:40:00,15.03,15.03,15.01,15.01,14100.0,15.03,15.03,15.01,15.01,14100.0
2009-08-05 13:45:00,15.01,15.02,15.0,15.0,20400.0,15.01,15.02,15.0,15.0,20400.0
2009-08-05 13:50:00,15.01,15.01,15.0,15.0,18000.0,15.01,15.01,15.0,15.0,18000.0
2009-08-05 13:55:00,15.0,15.02,15.0,15.0,28200.0,15.0,15.02,15.0,15.0,28200.0
2009-08-05 14:00:00,15.0,15.05,15.0,15.05,82800.0,15.0,15.05,15.0,15.05,82800.0
2009-08-05 14:05:00,15.05,15.05,15.03,15.04,35700.0,15.05,15.05,15.03,15.04,35700.0
2009-08-05 14:10:00,15.04,15.05,15.04,15.05,15000.0,15.04,15.05,15.04,15.05,15000.0
2009-08-05 14:15:00,15.05,15.06,15.05,15.05,28500.0,15.05,15.06,15.05,15.05,28500.0
2009-08-05 14:20:00,15.05,15.06,15.04,15.05,25500.0,15.05,15.06,15.04,15.05,25500.0
2009-08-05 14:25:00,15.06,15.06,15.0,15.0,21600.0,15.06,15.06,15.0,15.0,21600.0
2009-08-05 14:30:00,15.0,15.01,15.0,15.01,15600.0,15.0,15.01,15.0,15.01,15600.0
2009-08-05 14:35:00,15.01,15.01,14.97,14.97,106200.0,15.01,15.01,14.97,14.97,106200.0
2009-08-05 14:40:00,14.97,14.98,14.96,14.96,81900.0,14.97,14.98,14.96,14.96,81900.0
2009-08-05 14:45:00,14.96,14.99,14.96,14.99,28800.0,14.96,14.99,14.96,14.99,28800.0
2009-08-05 14:50:00,14.99,15.0,14.99,15.0,41100.0,14.99,15.0,14.99,15.0,41100.0
2009-08-05 14:55:00,15.0,15.02,14.99,15.02,61200.0,15.0,15.02,14.99,15.02,61200.0
2009-08-05 15:00:00,15.03,15.04,15.02,15.03,141000.0,15.03,15.04,15.02,15.03,141000.0
2009-08-05 15:05:00,15.03,15.04,15.01,15.04,84600.0,15.03,15.04,15.01,15.04,84600.0
2009-08-05 15:10:00,15.04,15.05,15.04,15.04,25500.0,15.04,15.05,15.04,15.04,25500.0
2009-08-05 15:15:00,15.04,15.04,15.02,15.04,35400.0,15.04,15.04,15.02,15.04,35400.0
2009-08-05 15:20:00,15.03,15.06,15.03,15.06,71700.0,15.03,15.06,15.03,15.06,71700.0
2009-08-05 15:25:00,15.06,15.07,15.05,15.07,49200.0,15.06,15.07,15.05,15.07,49200.0
2009-08-05 15:30:00,15.07,15.07,15.03,15.05,85200.0,15.07,15.07,15.03,15.05,85200.0
2009-08-05 15:35:00,15.05,15.08,15.05,15.07,75000.0,15.05,15.08,15.05,15.07,75000.0
2009-08-05 15:40:00,15.07,15.08,15.05,15.06,87000.0,15.07,15.08,15.05,15.06,87000.0
2009-08-05 15:45:00,15.06,15.06,14.99,15.0,116400.0,15.06,15.06,14.99,15.0,116400.0
2009-08-05 15:50:00,14.99,15.03,14.98,15.0,221100.0,14.99,15.03,14.98,15.0,221100.0
2009-08-05 15:55:00,15.0,15.0,14.86,14.94,362700.0,15.0,15.0,14.86,14.94,362700.0
2009-08-06 09:30:00,15.29,15.5,15.15,15.29,403500.0,15.29,15.5,15.15,15.29,403500.0
2009-08-06 09:35:00,15.28,15.32,15.12,15.29,240000.0,15.28,15.32,15.12,15.29,240000.0
2009-08-06 09:40:00,15.29,15.3,15.24,15.25,120000.0,15.29,15.3,15.24,15.25,120000.0
2009-08-06 09:45:00,15.25,15.25,15.21,15.25,124500.0,15.25,15.25,15.21,15.25,124500.0
2009-08-06 09:50:00,15.25,15.27,15.19,15.2,135600.0,15.25,15.27,15.19,15.2,135600.0
2009-08-06 09:55:00,15.19,15.21,15.15,15.15,85800.0,15.19,15.21,15.15,15.15,85800.0
2009-08-06 10:00:00,15.15,15.15,15.08,15.08,132000.0,15.15,15.15,15.08,15.08,132000.0
2009-08-06 10:05:00,15.09,15.09,15.05,15.06,149400.0,15.09,15.09,15.05,15.06,149400.0
2009-08-06 10:10:00,15.05,15.11,15.05,15.1,87900.0,15.05,15.11,15.05,15.1,87900.0
2009-08-06 10:15:00,15.1,15.17,15.07,15.17,193200.0,15.1,15.17,15.07,15.17,193200.0
2009-08-06 10:20:00,15.17,15.18,15.13,15.18,129600.0,15.17,15.18,15.13,15.18,129600.0
2009-08-06 10:25:00,15.18,15.2,15.16,15.2,86700.0,15.18,15.2,15.16,15.2,86700.0
2009-08-06 10:30:00,15.2,15.3,15.2,15.29,93000.0,15.2,15.3,15.2,15.29,93000.0
2009-08-06 10:35:00,15.29,15.32,15.28,15.31,66900.0,15.29,15.32,15.28,15.31,66900.0
2009-08-06 10:40:00,15.32,15.33,15.31,15.31,59700.0,15.32,15.33,15.31,15.31,59700.0
2009-08-06 10:45:00,15.31,15.37,15.31,15.34,53700.0,15.31,15.37,15.31,15.34,53700.0
2009-08-06 10:50:00,15.34,15.34,15.27,15.27,23100.0,15.34,15.34,15.27,15.27,23100.0
2009-08-06 10:55:00,15.28,15.31,15.28,15.3,65100.0,15.28,15.31,15.28,15.3,65100.0
2009-08-06 11:00:00,15.31,15.4,15.31,15.4,76200.0,15.31,15.4,15.31,15.4,76200.0
2009-08-06 11:05:00,15.4,15.4,15.37,15.37,29700.0,15.4,15.4,15.37,15.37,29700.0
2009-08-06 11:10:00,15.38,15.42,15.37,15.41,49500.0,15.38,15.42,15.37,15.41,49500.0
2009-08-06 11:15:00,15.41,15.46,15.41,15.41,141600.0,15.41,15.46,15.41,15.41,141600.0
2009-08-06 11:20:00,15.41,15.46,15.4,15.43,97200.0,15.41,15.46,15.4,15.43,97200.0
2009-08-06 11:25:00,15.43,15.46,15.43,15.46,23400.0,15.43,15.46,15.43,15.46,23400.0
2009-08-06 11:30:00,15.46,15.46,15.42,15.42,39300.0,15.46,15.46,15.42,15.42,39300.0
2009-08-06 11:35:00,15.42,15.42,15.41,15.42,29400.0,15.42,15.42,15.41,15.42,29400.0
2009-08-06 11:40:00,15.42,15.44,15.42,15.44,20400.0,15.42,15.44,15.42,15.44,20400.0
2009-08-06 11:45:00,15.44,15.44,15.42,15.43,28800.0,15.44,15.44,15.42,15.43,28800.0
2009-08-06 11:50:00,15.43,15.43,15.36,15.36,63600.0,15.43,15.43,15.36,15.36,63600.0
2009-08-06 11:55:00,15.36,15.36,15.33,15.34,33900.0,15.36,15.36,15.33,15.34,33900.0
2009-08-06 12:00:00,15.34,15.35,15.31,15.31,72300.0,15.34,15.35,15.31,15.31,72300.0
2009-08-06 12:05:00,15.32,15.33,15.31,15.33,87600.0,15.32,15.33,15.31,15.33,87600.0
2009-08-06 12:10:00,15.34,15.34,15.32,15.32,25500.0,15.34,15.34,15.32,15.32,25500.0
2009-08-06 12:15:00,15.32,15.32,15.3,15.31,29100.0,15.32,15.32,15.3,15.31,29100.0
2009-08-06 12:20:00,15.31,15.32,15.3,15.32,62700.0,15.31,15.32,15.3,15.32,62700.0
2009-08-06 12:25:00,15.31,15.32,15.31,15.31,28800.0,15.31,15.32,15.31,15.31,28800.0
2009-08-06 12:30:00,15.31,15.35,15.31,15.34,49200.0,15.31,15.35,15.31,15.34,49200.0
2009-08-06 12:35:00,15.34,15.34,15.32,15.34,34800.0,15.34,15.34,15.32,15.34,34800.0
2009-08-06 12:40:00,15.33,15.38,15.33,15.37,124500.0,15.33,15.38,15.33,15.37,124500.0
2009-08-06 12:45:00,15.37,15.38,15.37,15.38,287400.0,15.37,15.38,15.37,15.38,287400.0
2009-08-06 12:50:00,15.38,15.39,15.38,15.39,249900.0,15.38,15.39,15.38,15.39,249900.0
2009-08-06 12:55:00,15.39,15.39,15.36,15.36,37200.0,15.39,15.39,15.36,15.36,37200.0
2009-08-06 13:00:00,15.37,15.37,15.32,15.32,30300.0,15.37,15.37,15.32,15.32,30300.0
2009-08-06 13:05:00,15.32,15.33,15.32,15.33,29700.0,15.32,15.33,15.32,15.33,29700.0
2009-08-06 13:10:00,15.33,15.34,15.32,15.34,90900.0,15.33,15.34,15.32,15.34,90900.0
2009-08-06 13:15:00,15.34,15.35,15.34,15.35,20400.0,15.34,15.35,15.34,15.35,20400.0
2009-08-06 13:20:00,15.35,15.35,15.34,15.35,22500.0,15.35,15.35,15.34,15.35,22500.0
2009-08-06 13:25:00,15.35,15.37,15.35,15.37,21600.0,15.35,15.37,15.35,15.37,21600.0
2009-08-06 13:30:00,15.37,15.39,15.37,15.38,59700.0,15.37,15.39,15.37,15.38,59700.0
2009-08-06 13:35:00,15.38,15.38,15.35,15.35,28500.0,15.38,15.38,15.35,15.35,28500.0
2009-08-06 13:40:00,15.35,15.35,15.33,15.33,19800.0,15.35,15.35,15.33,15.33,19800.0
2009-08-06 13:45:00,15.33,15.34,15.32,15.33,20700.0,15.33,15.34,15.32,15.33,20700.0
2009-08-06 13:50:00,15.33,15.33,15.32,15.32,20400.0,15.33,15.33,15.32,15.32,20400.0
2009-08-06 13:55:00,15.32,15.32,15.31,15.31,24300.0,15.32,15.32,15.31,15.31,24300.0
2009-08-06 14:00:00,15.32,15.32,15.27,15.29,28200.0,15.32,15.32,15.27,15.29,28200.0
2009-08-06 14:05:00,15.29,15.3,15.28,15.29,42900.0,15.29,15.3,15.28,15.29,42900.0
2009-08-06 14:10:00,15.29,15.29,15.27,15.27,24000.0,15.29,15.29,15.27,15.27,24000.0
2009-08-06 14:15:00,15.28,15.28,15.26,15.26,40800.0,15.28,15.28,15.26,15.26,40800.0
2009-08-06 14:20:00,15.26,15.26,15.24,15.25,27900.0,15.26,15.26,15.24,15.25,27900.0
2009-08-06 14:25:00,15.26,15.27,15.25,15.27,31200.0,15.26,15.27,15.25,15.27,31200.0
2009-08-06 14:30:00,15.27,15.27,15.25,15.26,26100.0,15.27,15.27,15.25,15.26,26100.0
2009-08-06 14:35:00,15.27,15.31,15.26,15.28,27000.0,15.27,15.31,15.26,15.28,27000.0
2009-08-06 14:40:00,15.28,15.28,15.25,15.25,18600.0,15.28,15.28,15.25,15.25,18600.0
2009-08-06 14:45:00,15.26,15.26,15.24,15.26,31800.0,15.26,15.26,15.24,15.26,31800.0
2009-08-06 14:50:00,15.25,15.28,15.25,15.28,30600.0,15.25,15.28,15.25,15.28,30600.0
2009-08-06 14:55:00,15.28,15.31,15.28,15.3,28800.0,15.28,15.31,15.28,15.3,28800.0
2009-08-06 15:00:00,15.29,15.29,15.27,15.27,35400.0,15.29,15.29,15.27,15.27,35400.0
2009-08-06 15:05:00,15.27,15.3,15.27,15.29,27900.0,15.27,15.3,15.27,15.29,27900.0
2009-08-06 15:10:00,15.3,15.3,15.28,15.28,24600.0,15.3,15.3,15.28,15.28,24600.0
2009-08-06 15:15:00,15.28,15.32,15.28,15.32,34500.0,15.28,15.32,15.28,15.32,34500.0
2009-08-06 15:20:00,15.32,15.37,15.31,15.35,161700.0,15.32,15.37,15.31,15.35,161700.0
2009-08-06 15:25:00,15.36,15.37,15.35,15.35,22800.0,15.36,15.37,15.35,15.35,22800.0
2009-08-06 15:30:00,15.35,15.35,15.31,15.32,38100.0,15.35,15.35,15.31,15.32,38100.0
2009-08-06 15:35:00,15.33,15.34,15.26,15.33,100500.0,15.33,15.34,15.26,15.33,100500.0
2009-08-06 15:40:00,15.34,15.34,15.28,15.28,99600.0,15.34,15.34,15.28,15.28,99600.0
2009-08-06 15:45:00,15.28,15.3,15.26,15.26,102300.0,15.28,15.3,15.26,15.26,102300.0
2009-08-06 15:50:00,15.27,15.27,15.24,15.26,103500.0,15.27,15.27,15.24,15.26,103500.0
2009-08-06 15:55:00,15.25,15.27,15.25,15.25,208200.0,15.25,15.27,15.25,15.25,208200.0
2009-08-07 09:30:00,15.38,15.48,15.38,15.46,65400.0,15.38,15.48,15.38,15.46,65400.0
2009-08-07 09:35:00,15.44,15.45,15.29,15.3,82500.0,15.44,15.45,15.29,15.3,82500.0
2009-08-07 09:40:00,15.29,15.34,15.27,15.33,27600.0,15.29,15.34,15.27,15.33,27600.0
2009-08-07 09:45:00,15.31,15.36,15.31,15.34,12600.0,15.31,15.36,15.31,15.34,12600.0
2009-08-07 09:50:00,15.34,15.36,15.33,15.34,22200.0,15.34,15.36,15.33,15.34,22200.0
2009-08-07 09:55:00,15.34,15.38,15.31,15.31,29100.0,15.34,15.38,15.31,15.31,29100.0
2009-08-07 10:00:00,15.31,15.33,15.29,15.32,132600.0,15.31,15.33,15.29,15.32,132600.0
2009-08-07 10:05:00,15.31,15.33,15.3,15.33,36000.0,15.31,15.33,15.3,15.33,36000.0
2009-08-07 10:10:00,15.33,15.39,15.33,15.38,56700.0,15.33,15.39,15.33,15.38,56700.0
2009-08-07 10:15:00,15.38,15.4,15.38,15.39,39600.0,15.38,15.4,15.38,15.39,39600.0
2009-08-07 10:20:00,15.39,15.39,15.32,15.34,54600.0,15.39,15.39,15.32,15.34,54600.0
2009-08-07 10:25:00,15.34,15.36,15.33,15.35,15600.0,15.34,15.36,15.33,15.35,15600.0
2009-08-07 10:30:00,15.35,15.38,15.34,15.38,35100.0,15.35,15.38,15.34,15.38,35100.0
2009-08-07 10:35:00,15.37,15.4,15.37,15.4,46500.0,15.37,15.4,15.37,15.4,46500.0
2009-08-07 10:40:00,15.4,15.4,15.39,15.39,30000.0,15.4,15.4,15.39,15.39,30000.0
2009-08-07 10:45:00,15.4,15.41,15.39,15.41,27300.0,15.4,15.41,15.39,15.41,27300.0
2009-08-07 10:50:00,15.41,15.44,15.41,15.43,41400.0,15.41,15.44,15.41,15.43,41400.0
2009-08-07 10:55:00,15.44,15.49,15.44,15.47,82200.0,15.44,15.49,15.44,15.47,82200.0
2009-08-07 11:00:00,15.47,15.56,15.47,15.55,47400.0,15.47,15.56,15.47,15.55,47400.0
2009-08-07 11:05:00,15.55,15.56,15.52,15.52,51600.0,15.55,15.56,15.52,15.52,51600.0
2009-08-07 11:10:00,15.52,15.53,15.52,15.53,14400.0,15.52,15.53,15.52,15.53,14400.0
2009-08-07 11:15:00,15.52,15.52,15.51,15.52,15000.0,15.52,15.52,15.51,15.52,15000.0
2009-08-07 11:20:00,15.52,15.53,15.52,15.53,18900.0,15.52,15.53,15.52,15.53,18900.0
2009-08-07 11:25:00,15.53,15.53,15.51,15.51,25200.0,15.53,15.53,15.51,15.51,25200.0
2009-08-07 11:30:00,15.52,15.52,15.52,15.52,24300.0,15.52,15.52,15.52,15.52,24300.0
2009-08-07 11:35:00,15.52,15.52,15.5,15.51,45900.0,15.52,15.52,15.5,15.51,45900.0
2009-08-07 11:40:00,15.51,15.51,15.5,15.51,21900.0,15.51,15.51,15.5,15.51,21900.0
2009-08-07 11:45:00,15.51,15.51,15.48,15.49,68700.0,15.51,15.51,15.48,15.49,68700.0
2009-08-07 11:50:00,15.49,15.49,15.46,15.46,36600.0,15.49,15.49,15.46,15.46,36600.0
2009-08-07 11:55:00,15.46,15.51,15.45,15.5,28200.0,15.46,15.51,15.45,15.5,28200.0
2009-08-07 12:00:00,15.49,15.51,15.48,15.5,13800.0,15.49,15.51,15.48,15.5,13800.0
2009-08-07 12:05:00,15.5,15.5,15.47,15.48,60900.0,15.5,15.5,15.47,15.48,60900.0
2009-08-07 12:10:00,15.48,15.48,15.47,15.48,10500.0,15.48,15.48,15.47,15.48,10500.0
2009-08-07 12:15:00,15.48,15.48,15.43,15.44,18900.0,15.48,15.48,15.43,15.44,18900.0
2009-08-07 12:20:00,15.44,15.44,15.43,15.43,17400.0,15.44,15.44,15.43,15.43,17400.0
2009-08-07 12:25:00,15.43,15.43,15.42,15.42,21300.0,15.43,15.43,15.42,15.42,21300.0
2009-08-07 12:30:00,15.42,15.44,15.42,15.43,38700.0,15.42,15.44,15.42,15.43,38700.0
2009-08-07 12:35:00,15.43,15.48,15.43,15.48,257400.0,15.43,15.48,15.43,15.48,257400.0
2009-08-07 12:40:00,15.48,15.51,15.48,15.51,60300.0,15.48,15.51,15.48,15.51,60300.0
2009-08-07 12:45:00,15.51,15.52,15.5,15.5,13200.0,15.51,15.52,15.5,15.5,13200.0
2009-08-07 12:50:00,15.5,15.51,15.5,15.51,12900.0,15.5,15.51,15.5,15.51,12900.0
2009-08-07 12:55:00,15.51,15.52,15.5,15.51,21000.0,15.51,15.52,15.5,15.51,21000.0
2009-08-07 13:00:00,15.51,15.54,15.51,15.52,25800.0,15.51,15.54,15.51,15.52,25800.0
2009-08-07 13:05:00,15.52,15.52,15.51,15.52,11400.0,15.52,15.52,15.51,15.52,11400.0
2009-08-07 13:10:00,15.51,15.53,15.5,15.5,24300.0,15.51,15.53,15.5,15.5,24300.0
2009-08-07 13:15:00,15.51,15.51,15.5,15.5,7500.0,15.51,15.51,15.5,15.5,7500.0
2009-08-07 13:20:00,15.5,15.52,15.5,15.51,18600.0,15.5,15.52,15.5,15.51,18600.0
2009-08-07 13:25:00,15.5,15.55,15.5,15.55,33900.0,15.5,15.55,15.5,15.55,33900.0
2009-08-07 13:30:00,15.55,15.55,15.52,15.52,12300.0,15.55,15.55,15.52,15.52,12300.0
2009-08-07 13:35:00,15.52,15.54,15.51,15.54,9900.0,15.52,15.54,15.51,15.54,9900.0
2009-08-07 13:40:00,15.54,15.54,15.52,15.53,17400.0,15.54,15.54,15.52,15.53,17400.0
2009-08-07 13:45:00,15.52,15.53,15.52,15.53,12600.0,15.52,15.53,15.52,15.53,12600.0
2009-08-07 13:50:00,15.53,15.56,15.53,15.56,9900.0,15.53,15.56,15.53,15.56,9900.0
2009-08-07 13:55:00,15.56,15.57,15.56,15.57,20700.0,15.56,15.57,15.56,15.57,20700.0
2009-08-07 14:00:00,15.57,15.58,15.57,15.57,29700.0,15.57,15.58,15.57,15.57,29700.0
2009-08-07 14:05:00,15.57,15.58,15.56,15.58,35100.0,15.57,15.58,15.56,15.58,35100.0
2009-08-07 14:10:00,15.57,15.58,15.56,15.57,32700.0,15.57,15.58,15.56,15.57,32700.0
2009-08-07 14:15:00,15.57,15.57,15.56,15.57,18600.0,15.57,15.57,15.56,15.57,18600.0
2009-08-07 14:20:00,15.56,15.57,15.55,15.55,17400.0,15.56,15.57,15.55,15.55,17400.0
2009-08-07 14:25:00,15.55,15.55,15.53,15.53,25200.0,15.55,15.55,15.53,15.53,25200.0
2009-08-07 14:30:00,15.53,15.55,15.53,15.54,33600.0,15.53,15.55,15.53,15.54,33600.0
2009-08-07 14:35:00,15.54,15.54,15.52,15.52,21600.0,15.54,15.54,15.52,15.52,21600.0
2009-08-07 14:40:00,15.53,15.55,15.52,15.55,20400.0,15.53,15.55,15.52,15.55,20400.0
2009-08-07 14:45:00,15.55,15.55,15.54,15.55,24000.0,15.55,15.55,15.54,15.55,24000.0
2009-08-07 14:50:00,15.55,15.56,15.54,15.55,21600.0,15.55,15.56,15.54,15.55,21600.0
2009-08-07 14:55:00,15.56,15.56,15.55,15.56,22500.0,15.56,15.56,15.55,15.56,22500.0
2009-08-07 15:00:00,15.56,15.56,15.52,15.53,34800.0,15.56,15.56,15.52,15.53,34800.0
2009-08-07 15:05:00,15.53,15.55,15.52,15.53,33600.0,15.53,15.55,15.52,15.53,33600.0
2009-08-07 15:10:00,15.53,15.55,15.53,15.55,25800.0,15.53,15.55,15.53,15.55,25800.0
2009-08-07 15:15:00,15.54,15.55,15.53,15.54,36600.0,15.54,15.55,15.53,15.54,36600.0
2009-08-07 15:20:00,15.53,15.54,15.51,15.54,39600.0,15.53,15.54,15.51,15.54,39600.0
2009-08-07 15:25:00,15.54,15.55,15.5,15.52,64500.0,15.54,15.55,15.5,15.52,64500.0
2009-08-07 15:30:00,15.52,15.56,15.51,15.56,59400.0,15.52,15.56,15.51,15.56,59400.0
2009-08-07 15:35:00,15.57,15.58,15.55,15.55,53100.0,15.57,15.58,15.55,15.55,53100.0
2009-08-07 15:40:00,15.55,15.59,15.55,15.58,83400.0,15.55,15.59,15.55,15.58,83400.0
2009-08-07 15:45:00,15.58,15.58,15.55,15.58,79200.0,15.58,15.58,15.55,15.58,79200.0
2009-08-07 15:50:00,15.58,15.6,15.57,15.6,130800.0,15.58,15.6,15.57,15.6,130800.0
2009-08-07 15:55:00,15.59,15.6,15.55,15.58,197100.0,15.59,15.6,15.55,15.58,197100.0
2009-08-10 09:30:00,15.67,15.71,15.52,15.54,39300.0,15.67,15.71,15.52,15.54,39300.0
2009-08-10 09:35:00,15.54,15.56,15.52,15.54,34500.0,15.54,15.56,15.52,15.54,34500.0
2009-08-10 09:40:00,15.55,15.55,15.52,15.53,35700.0,15.55,15.55,15.52,15.53,35700.0
2009-08-10 09:45:00,15.53,15.53,15.45,15.45,42600.0,15.53,15.53,15.45,15.45,42600.0
2009-08-10 09:50:00,15.46,15.47,15.42,15.42,32100.0,15.46,15.47,15.42,15.42,32100.0
2009-08-10 09:55:00,15.42,15.45,15.42,15.42,27600.0,15.42,15.45,15.42,15.42,27600.0
2009-08-10 10:00:00,15.43,15.43,15.34,15.34,35100.0,15.43,15.43,15.34,15.34,35100.0
2009-08-10 10:05:00,15.34,15.34,15.31,15.34,40800.0,15.34,15.34,15.31,15.34,40800.0
2009-08-10 10:10:00,15.34,15.39,15.34,15.38,33900.0,15.34,15.39,15.34,15.38,33900.0
2009-08-10 10:15:00,15.38,15.39,15.37,15.38,27300.0,15.38,15.39,15.37,15.38,27300.0
2009-08-10 10:20:00,15.38,15.4,15.38,15.4,24000.0,15.38,15.4,15.38,15.4,24000.0
2009-08-10 10:25:00,15.4,15.47,15.4,15.47,42900.0,15.4,15.47,15.4,15.47,42900.0
2009-08-10 10:30:00,15.47,15.5,15.47,15.48,52200.0,15.47,15.5,15.47,15.48,52200.0
2009-08-10 10:35:00,15.47,15.48,15.46,15.46,21600.0,15.47,15.48,15.46,15.46,21600.0
2009-08-10 10:40:00,15.46,15.46,15.44,15.45,22200.0,15.46,15.46,15.44,15.45,22200.0
2009-08-10 10:45:00,15.45,15.47,15.44,15.44,19500.0,15.45,15.47,15.44,15.44,19500.0
2009-08-10 10:50:00,15.44,15.44,15.41,15.41,21600.0,15.44,15.44,15.41,15.41,21600.0
2009-08-10 10:55:00,15.42,15.43,15.41,15.42,21300.0,15.42,15.43,15.41,15.42,21300.0
2009-08-10 11:00:00,15.42,15.43,15.42,15.43,9000.0,15.42,15.43,15.42,15.43,9000.0
2009-08-10 11:05:00,15.43,15.43,15.41,15.41,14100.0,15.43,15.43,15.41,15.41,14100.0
2009-08-10 11:10:00,15.41,15.42,15.35,15.35,35700.0,15.41,15.42,15.35,15.35,35700.0
2009-08-10 11:15:00,15.36,15.36,15.35,15.35,7500.0,15.36,15.36,15.35,15.35,7500.0
2009-08-10 11:20:00,15.35,15.35,15.32,15.33,17700.0,15.35,15.35,15.32,15.33,17700.0
2009-08-10 11:25:00,15.32,15.33,15.32,15.32,50100.0,15.32,15.33,15.32,15.32,50100.0
2009-08-10 11:30:00,15.32,15.35,15.32,15.35,61800.0,15.32,15.35,15.32,15.35,61800.0
2009-08-10 11:35:00,15.35,15.38,15.35,15.37,37500.0,15.35,15.38,15.35,15.37,37500.0
2009-08-10 11:40:00,15.37,15.38,15.37,15.38,30600.0,15.37,15.38,15.37,15.38,30600.0
2009-08-10 11:45:00,15.38,15.38,15.38,15.38,13500.0,15.38,15.38,15.38,15.38,13500.0
2009-08-10 11:50:00,15.38,15.41,15.34,15.35,60600.0,15.38,15.41,15.34,15.35,60600.0
2009-08-10 11:55:00,15.34,15.35,15.33,15.35,26100.0,15.34,15.35,15.33,15.35,26100.0
2009-08-10 12:00:00,15.35,15.38,15.35,15.38,27300.0,15.35,15.38,15.35,15.38,27300.0
2009-08-10 12:05:00,15.37,15.39,15.37,15.39,31500.0,15.37,15.39,15.37,15.39,31500.0
2009-08-10 12:10:00,15.39,15.39,15.38,15.39,13800.0,15.39,15.39,15.38,15.39,13800.0
2009-08-10 12:15:00,15.39,15.39,15.38,15.39,9600.0,15.39,15.39,15.38,15.39,9600.0
2009-08-10 12:20:00,15.38,15.38,15.38,15.38,16800.0,15.38,15.38,15.38,15.38,16800.0
2009-08-10 12:25:00,15.38,15.38,15.34,15.34,26100.0,15.38,15.38,15.34,15.34,26100.0
2009-08-10 12:30:00,15.34,15.36,15.34,15.36,16200.0,15.34,15.36,15.34,15.36,16200.0
2009-08-10 12:35:00,15.36,15.36,15.36,15.36,13500.0,15.36,15.36,15.36,15.36,13500.0
2009-08-10 12:40:00,15.36,15.37,15.33,15.33,25500.0,15.36,15.37,15.33,15.33,25500.0
2009-08-10 12:45:00,15.33,15.34,15.33,15.33,7500.0,15.33,15.34,15.33,15.33,7500.0
2009-08-10 12:50:00,15.34,15.37,15.33,15.37,26700.0,15.34,15.37,15.33,15.37,26700.0
2009-08-10 12:55:00,15.36,15.39,15.36,15.39,28500.0,15.36,15.39,15.36,15.39,28500.0
2009-08-10 13:00:00,15.39,15.4,15.39,15.4,21600.0,15.39,15.4,15.39,15.4,21600.0
2009-08-10 13:05:00,15.4,15.41,15.37,15.37,44400.0,15.4,15.41,15.37,15.37,44400.0
2009-08-10 13:10:00,15.37,15.38,15.37,15.38,8700.0,15.37,15.38,15.37,15.38,8700.0
2009-08-10 13:15:00,15.38,15.38,15.37,15.37,16200.0,15.38,15.38,15.37,15.37,16200.0
2009-08-10 13:20:00,15.37,15.38,15.37,15.37,19500.0,15.37,15.38,15.37,15.37,19500.0
2009-08-10 13:25:00,15.38,15.38,15.37,15.38,12000.0,15.38,15.38,15.37,15.38,12000.0
2009-08-10 13:30:00,15.38,15.4,15.37,15.39,35400.0,15.38,15.4,15.37,15.39,35400.0
2009-08-10 13:35:00,15.4,15.4,15.39,15.39,15600.0,15.4,15.4,15.39,15.39,15600.0
2009-08-10 13:40:00,15.39,15.4,15.39,15.4,13500.0,15.39,15.4,15.39,15.4,13500.0
2009-08-10 13:45:00,15.4,15.41,15.39,15.39,16500.0,15.4,15.41,15.39,15.39,16500.0
2009-08-10 13:50:00,15.39,15.4,15.37,15.38,15600.0,15.39,15.4,15.37,15.38,15600.0
2009-08-10 13:55:00,15.38,15.38,15.37,15.37,7200.0,15.38,15.38,15.37,15.37,7200.0
2009-08-10 14:00:00,15.36,15.36,15.33,15.33,17700.0,15.36,15.36,15.33,15.33,17700.0
2009-08-10 14:05:00,15.33,15.33,15.31,15.31,25200.0,15.33,15.33,15.31,15.31,25200.0
2009-08-10 14:10:00,15.31,15.31,15.3,15.3,43200.0,15.31,15.31,15.3,15.3,43200.0
2009-08-10 14:15:00,15.3,15.31,15.3,15.3,19500.0,15.3,15.31,15.3,15.3,19500.0
2009-08-10 14:20:00,15.3,15.3,15.28,15.29,11700.0,15.3,15.3,15.28,15.29,11700.0
2009-08-10 14:25:00,15.28,15.29,15.28,15.29,26400.0,15.28,15.29,15.28,15.29,26400.0
2009-08-10 14:30:00,15.28,15.29,15.28,15.29,11400.0,15.28,15.29,15.28,15.29,11400.0
2009-08-10 14:35:00,15.29,15.31,15.28,15.31,17700.0,15.29,15.31,15.28,15.31,17700.0
2009-08-10 14:40:00,15.31,15.31,15.3,15.3,17700.0,15.31,15.31,15.3,15.3,17700.0
2009-08-10 14:45:00,15.31,15.31,15.28,15.28,16800.0,15.31,15.31,15.28,15.28,16800.0
2009-08-10 14:50:00,15.28,15.28,15.24,15.24,17100.0,15.28,15.28,15.24,15.24,17100.0
2009-08-10 14:55:00,15.24,15.27,15.24,15.26,57600.0,15.24,15.27,15.24,15.26,57600.0
2009-08-10 15:00:00,15.26,15.31,15.26,15.3,43500.0,15.26,15.31,15.26,15.3,43500.0
2009-08-10 15:05:00,15.3,15.31,15.29,15.3,45000.0,15.3,15.31,15.29,15.3,45000.0
2009-08-10 15:10:00,15.3,15.33,15.29,15.33,38100.0,15.3,15.33,15.29,15.33,38100.0
2009-08-10 15:15:00,15.33,15.35,15.33,15.35,21900.0,15.33,15.35,15.33,15.35,21900.0
2009-08-10 15:20:00,15.34,15.36,15.34,15.36,33300.0,15.34,15.36,15.34,15.36,33300.0
2009-08-10 15:25:00,15.36,15.37,15.34,15.34,38400.0,15.36,15.37,15.34,15.34,38400.0
2009-08-10 15:30:00,15.35,15.35,15.34,15.34,21900.0,15.35,15.35,15.34,15.34,21900.0
2009-08-10 15:35:00,15.34,15.35,15.34,15.35,43500.0,15.34,15.35,15.34,15.35,43500.0
2009-08-10 15:40:00,15.35,15.35,15.34,15.35,30000.0,15.35,15.35,15.34,15.35,30000.0
2009-08-10 15:45:00,15.35,15.35,15.32,15.32,99900.0,15.35,15.35,15.32,15.32,99900.0
2009-08-10 15:50:00,15.32,15.35,15.32,15.35,186600.0,15.32,15.35,15.32,15.35,186600.0
2009-08-10 15:55:00,15.34,15.37,15.33,15.37,357000.0,15.34,15.37,15.33,15.37,357000.0
2009-08-11 09:30:00,15.27,15.28,15.12,15.23,42000.0,15.27,15.28,15.12,15.23,42000.0
2009-08-11 09:35:00,15.23,15.31,15.22,15.28,35700.0,15.23,15.31,15.22,15.28,35700.0
2009-08-11 09:40:00,15.28,15.3,15.22,15.28,34200.0,15.28,15.3,15.22,15.28,34200.0
2009-08-11 09:45:00,15.28,15.29,15.25,15.26,29400.0,15.28,15.29,15.25,15.26,29400.0
2009-08-11 09:50:00,15.26,15.34,15.25,15.28,56700.0,15.26,15.34,15.25,15.28,56700.0
2009-08-11 09:55:00,15.28,15.32,15.28,15.31,19200.0,15.28,15.32,15.28,15.31,19200.0
2009-08-11 10:00:00,15.31,15.31,15.23,15.26,34800.0,15.31,15.31,15.23,15.26,34800.0
2009-08-11 10:05:00,15.26,15.31,15.25,15.28,27300.0,15.26,15.31,15.25,15.28,27300.0
2009-08-11 10:10:00,15.28,15.29,15.27,15.28,17400.0,15.28,15.29,15.27,15.28,17400.0
2009-08-11 10:15:00,15.28,15.29,15.27,15.29,21600.0,15.28,15.29,15.27,15.29,21600.0
2009-08-11 10:20:00,15.27,15.28,15.24,15.27,17400.0,15.27,15.28,15.24,15.27,17400.0
2009-08-11 10:25:00,15.26,15.27,15.24,15.25,23100.0,15.26,15.27,15.24,15.25,23100.0
2009-08-11 10:30:00,15.25,15.27,15.24,15.26,36900.0,15.25,15.27,15.24,15.26,36900.0
2009-08-11 10:35:00,15.26,15.27,15.24,15.25,32700.0,15.26,15.27,15.24,15.25,32700.0
2009-08-11 10:40:00,15.25,15.26,15.25,15.25,26100.0,15.25,15.26,15.25,15.25,26100.0
2009-08-11 10:45:00,15.25,15.26,15.24,15.25,20700.0,15.25,15.26,15.24,15.25,20700.0
2009-08-11 10:50:00,15.25,15.26,15.25,15.25,12600.0,15.25,15.26,15.25,15.25,12600.0
2009-08-11 10:55:00,15.26,15.27,15.25,15.27,18000.0,15.26,15.27,15.25,15.27,18000.0
2009-08-11 11:00:00,15.26,15.27,15.25,15.26,17700.0,15.26,15.27,15.25,15.26,17700.0
2009-08-11 11:05:00,15.25,15.25,15.24,15.25,10500.0,15.25,15.25,15.24,15.25,10500.0
2009-08-11 11:10:00,15.25,15.26,15.24,15.25,17700.0,15.25,15.26,15.24,15.25,17700.0
2009-08-11 11:15:00,15.25,15.25,15.23,15.23,13800.0,15.25,15.25,15.23,15.23,13800.0
2009-08-11 11:20:00,15.23,15.25,15.23,15.25,13200.0,15.23,15.25,15.23,15.25,13200.0
2009-08-11 11:25:00,15.25,15.27,15.25,15.27,16800.0,15.25,15.27,15.25,15.27,16800.0
2009-08-11 11:30:00,15.27,15.27,15.23,15.23,10800.0,15.27,15.27,15.23,15.23,10800.0
2009-08-11 11:35:00,15.23,15.24,15.22,15.23,10800.0,15.23,15.24,15.22,15.23,10800.0
2009-08-11 11:40:00,15.22,15.23,15.22,15.22,6000.0,15.22,15.23,15.22,15.22,6000.0
2009-08-11 11:45:00,15.22,15.23,15.22,15.23,11100.0,15.22,15.23,15.22,15.23,11100.0
2009-08-11 11:50:00,15.22,15.23,15.22,15.23,22800.0,15.22,15.23,15.22,15.23,22800.0
2009-08-11 11:55:00,15.23,15.28,15.23,15.28,16800.0,15.23,15.28,15.23,15.28,16800.0
2009-08-11 12:00:00,15.27,15.28,15.27,15.28,9900.0,15.27,15.28,15.27,15.28,9900.0
2009-08-11 12:05:00,15.28,15.28,15.25,15.25,9600.0,15.28,15.28,15.25,15.25,9600.0
2009-08-11 12:10:00,15.25,15.25,15.23,15.25,12600.0,15.25,15.25,15.23,15.25,12600.0
2009-08-11 12:15:00,15.25,15.28,15.25,15.28,21300.0,15.25,15.28,15.25,15.28,21300.0
2009-08-11 12:20:00,15.29,15.29,15.26,15.26,8400.0,15.29,15.29,15.26,15.26,8400.0
2009-08-11 12:25:00,15.25,15.29,15.25,15.29,12300.0,15.25,15.29,15.25,15.29,12300.0
2009-08-11 12:30:00,15.3,15.3,15.28,15.29,14400.0,15.3,15.3,15.28,15.29,14400.0
2009-08-11 12:35:00,15.29,15.29,15.29,15.29,7200.0,15.29,15.29,15.29,15.29,7200.0
2009-08-11 12:40:00,15.29,15.29,15.27,15.27,14400.0,15.29,15.29,15.27,15.27,14400.0
2009-08-11 12:45:00,15.27,15.27,15.26,15.26,10800.0,15.27,15.27,15.26,15.26,10800.0
2009-08-11 12:50:00,15.25,15.25,15.23,15.24,9600.0,15.25,15.25,15.23,15.24,9600.0
2009-08-11 12:55:00,15.24,15.24,15.22,15.22,10500.0,15.24,15.24,15.22,15.22,10500.0
2009-08-11 13:00:00,15.22,15.22,15.21,15.22,15000.0,15.22,15.22,15.21,15.22,15000.0
2009-08-11 13:05:00,15.22,15.23,15.22,15.22,13500.0,15.22,15.23,15.22,15.22,13500.0
2009-08-11 13:10:00,15.22,15.22,15.21,15.21,12600.0,15.22,15.22,15.21,15.21,12600.0
2009-08-11 13:15:00,15.21,15.23,15.21,15.22,23400.0,15.21,15.23,15.21,15.22,23400.0
2009-08-11 13:20:00,15.22,15.26,15.22,15.25,10800.0,15.22,15.26,15.22,15.25,10800.0
2009-08-11 13:25:00,15.25,15.26,15.23,15.23,14100.0,15.25,15.26,15.23,15.23,14100.0
2009-08-11 13:30:00,15.24,15.24,15.21,15.22,43200.0,15.24,15.24,15.21,15.22,43200.0
2009-08-11 13:35:00,15.22,15.22,15.21,15.21,8400.0,15.22,15.22,15.21,15.21,8400.0
2009-08-11 13:40:00,15.22,15.23,15.22,15.23,11100.0,15.22,15.23,15.22,15.23,11100.0
2009-08-11 13:45:00,15.23,15.24,15.23,15.24,8700.0,15.23,15.24,15.23,15.24,8700.0
2009-08-11 13:50:00,15.24,15.24,15.24,15.24,18000.0,15.24,15.24,15.24,15.24,18000.0
2009-08-11 13:55:00,15.24,15.24,15.21,15.21,25500.0,15.24,15.24,15.21,15.21,25500.0
2009-08-11 14:00:00,15.21,15.23,15.21,15.23,22200.0,15.21,15.23,15.21,15.23,22200.0
2009-08-11 14:05:00,15.23,15.28,15.23,15.27,36000.0,15.23,15.28,15.23,15.27,36000.0
2009-08-11 14:10:00,15.27,15.29,15.27,15.27,20100.0,15.27,15.29,15.27,15.27,20100.0
2009-08-11 14:15:00,15.27,15.29,15.26,15.27,21600.0,15.27,15.29,15.26,15.27,21600.0
2009-08-11 14:20:00,15.27,15.28,15.26,15.27,12900.0,15.27,15.28,15.26,15.27,12900.0
2009-08-11 14:25:00,15.27,15.28,15.27,15.27,15000.0,15.27,15.28,15.27,15.27,15000.0
2009-08-11 14:30:00,15.27,15.29,15.27,15.29,17400.0,15.27,15.29,15.27,15.29,17400.0
2009-08-11 14:35:00,15.29,15.29,15.28,15.29,13500.0,15.29,15.29,15.28,15.29,13500.0
2009-08-11 14:40:00,15.29,15.29,15.27,15.28,35400.0,15.29,15.29,15.27,15.28,35400.0
2009-08-11 14:45:00,15.28,15.28,15.26,15.27,23100.0,15.28,15.28,15.26,15.27,23100.0
2009-08-11 14:50:00,15.27,15.3,15.27,15.3,24300.0,15.27,15.3,15.27,15.3,24300.0
2009-08-11 14:55:00,15.29,15.31,15.29,15.31,14400.0,15.29,15.31,15.29,15.31,14400.0
2009-08-11 15:00:00,15.31,15.33,15.31,15.33,31500.0,15.31,15.33,15.31,15.33,31500.0
2009-08-11 15:05:00,15.33,15.36,15.33,15.35,54300.0,15.33,15.36,15.33,15.35,54300.0
2009-08-11 15:10:00,15.34,15.35,15.33,15.34,62400.0,15.34,15.35,15.33,15.34,62400.0
2009-08-11 15:15:00,15.34,15.36,15.34,15.35,25500.0,15.34,15.36,15.34,15.35,25500.0
2009-08-11 15:20:00,15.35,15.37,15.35,15.37,28800.0,15.35,15.37,15.35,15.37,28800.0
2009-08-11 15:25:00,15.36,15.39,15.36,15.38,26400.0,15.36,15.39,15.36,15.38,26400.0
2009-08-11 15:30:00,15.38,15.39,15.37,15.38,84300.0,15.38,15.39,15.37,15.38,84300.0
2009-08-11 15:35:00,15.37,15.41,15.37,15.4,69900.0,15.37,15.41,15.37,15.4,69900.0
2009-08-11 15:40:00,15.4,15.42,15.39,15.39,61800.0,15.4,15.42,15.39,15.39,61800.0
2009-08-11 15:45:00,15.39,15.4,15.39,15.39,39000.0,15.39,15.4,15.39,15.39,39000.0
2009-08-11 15:50:00,15.39,15.39,15.37,15.37,126000.0,15.39,15.39,15.37,15.37,126000.0
2009-08-11 15:55:00,15.37,15.38,15.34,15.35,188400.0,15.37,15.38,15.34,15.35,188400.0
2009-08-12 09:30:00,15.34,15.35,15.29,15.34,50700.0,15.34,15.35,15.29,15.34,50700.0
2009-08-12 09:35:00,15.34,15.38,15.32,15.35,33600.0,15.34,15.38,15.32,15.35,33600.0
2009-08-12 09:40:00,15.35,15.38,15.34,15.38,41100.0,15.35,15.38,15.34,15.38,41100.0
2009-08-12 09:45:00,15.39,15.4,15.37,15.37,28500.0,15.39,15.4,15.37,15.37,28500.0
2009-08-12 09:50:00,15.37,15.38,15.36,15.37,20100.0,15.37,15.38,15.36,15.37,20100.0
2009-08-12 09:55:00,15.37,15.38,15.35,15.36,17100.0,15.37,15.38,15.35,15.36,17100.0
2009-08-12 10:00:00,15.36,15.4,15.36,15.39,37200.0,15.36,15.4,15.36,15.39,37200.0
2009-08-12 10:05:00,15.39,15.4,15.37,15.39,27300.0,15.39,15.4,15.37,15.39,27300.0
2009-08-12 10:10:00,15.39,15.4,15.38,15.4,31500.0,15.39,15.4,15.38,15.4,31500.0
2009-08-12 10:15:00,15.39,15.43,15.39,15.42,32400.0,15.39,15.43,15.39,15.42,32400.0
2009-08-12 10:20:00,15.43,15.48,15.41,15.48,37200.0,15.43,15.48,15.41,15.48,37200.0
2009-08-12 10:25:00,15.48,15.48,15.46,15.47,27300.0,15.48,15.48,15.46,15.47,27300.0
2009-08-12 10:30:00,15.47,15.55,15.46,15.54,107400.0,15.47,15.55,15.46,15.54,107400.0
2009-08-12 10:35:00,15.54,15.54,15.5,15.5,47100.0,15.54,15.54,15.5,15.5,47100.0
2009-08-12 10:40:00,15.5,15.51,15.5,15.5,23400.0,15.5,15.51,15.5,15.5,23400.0
2009-08-12 10:45:00,15.5,15.52,15.49,15.51,25200.0,15.5,15.52,15.49,15.51,25200.0
2009-08-12 10:50:00,15.51,15.51,15.48,15.49,27600.0,15.51,15.51,15.48,15.49,27600.0
2009-08-12 10:55:00,15.49,15.52,15.49,15.52,14700.0,15.49,15.52,15.49,15.52,14700.0
2009-08-12 11:00:00,15.52,15.54,15.51,15.52,23100.0,15.52,15.54,15.51,15.52,23100.0
2009-08-12 11:05:00,15.52,15.53,15.5,15.51,25200.0,15.52,15.53,15.5,15.51,25200.0
2009-08-12 11:10:00,15.51,15.51,15.5,15.51,12300.0,15.51,15.51,15.5,15.51,12300.0
2009-08-12 11:15:00,15.51,15.51,15.51,15.51,12000.0,15.51,15.51,15.51,15.51,12000.0
2009-08-12 11:20:00,15.51,15.51,15.5,15.51,24900.0,15.51,15.51,15.5,15.51,24900.0
2009-08-12 11:25:00,15.5,15.51,15.49,15.5,18900.0,15.5,15.51,15.49,15.5,18900.0
2009-08-12 11:30:00,15.49,15.5,15.49,15.49,32700.0,15.49,15.5,15.49,15.49,32700.0
2009-08-12 11:35:00,15.5,15.5,15.5,15.5,11100.0,15.5,15.5,15.5,15.5,11100.0
2009-08-12 11:40:00,15.5,15.51,15.5,15.51,27900.0,15.5,15.51,15.5,15.51,27900.0
2009-08-12 11:45:00,15.51,15.51,15.5,15.51,17100.0,15.51,15.51,15.5,15.51,17100.0
2009-08-12 11:50:00,15.51,15.53,15.51,15.53,38700.0,15.51,15.53,15.51,15.53,38700.0
2009-08-12 11:55:00,15.53,15.55,15.53,15.55,41100.0,15.53,15.55,15.53,15.55,41100.0
2009-08-12 12:00:00,15.55,15.56,15.55,15.56,23100.0,15.55,15.56,15.55,15.56,23100.0
2009-08-12 12:05:00,15.56,15.56,15.55,15.56,10200.0,15.56,15.56,15.55,15.56,10200.0
2009-08-12 12:10:00,15.56,15.56,15.54,15.55,37500.0,15.56,15.56,15.54,15.55,37500.0
2009-08-12 12:15:00,15.55,15.56,15.54,15.54,28800.0,15.55,15.56,15.54,15.54,28800.0
2009-08-12 12:20:00,15.53,15.54,15.53,15.54,18000.0,15.53,15.54,15.53,15.54,18000.0
2009-08-12 12:25:00,15.53,15.53,15.52,15.52,16800.0,15.53,15.53,15.52,15.52,16800.0
2009-08-12 12:30:00,15.52,15.53,15.5,15.5,32700.0,15.52,15.53,15.5,15.5,32700.0
2009-08-12 12:35:00,15.51,15.51,15.5,15.5,22200.0,15.51,15.51,15.5,15.5,22200.0
2009-08-12 12:40:00,15.5,15.51,15.49,15.49,24300.0,15.5,15.51,15.49,15.49,24300.0
2009-08-12 12:45:00,15.49,15.49,15.48,15.49,22800.0,15.49,15.49,15.48,15.49,22800.0
2009-08-12 12:50:00,15.49,15.51,15.48,15.5,30600.0,15.49,15.51,15.48,15.5,30600.0
2009-08-12 12:55:00,15.52,15.53,15.52,15.53,15600.0,15.52,15.53,15.52,15.53,15600.0
2009-08-12 13:00:00,15.53,15.53,15.51,15.53,30300.0,15.53,15.53,15.51,15.53,30300.0
2009-08-12 13:05:00,15.53,15.54,15.53,15.54,24600.0,15.53,15.54,15.53,15.54,24600.0
2009-08-12 13:10:00,15.54,15.55,15.54,15.55,19500.0,15.54,15.55,15.54,15.55,19500.0
2009-08-12 13:15:00,15.55,15.57,15.55,15.57,20400.0,15.55,15.57,15.55,15.57,20400.0
2009-08-12 13:20:00,15.57,15.58,15.57,15.58,14700.0,15.57,15.58,15.57,15.58,14700.0
2009-08-12 13:25:00,15.58,15.58,15.55,15.56,10500.0,15.58,15.58,15.55,15.56,10500.0
2009-08-12 13:30:00,15.55,15.55,15.54,15.54,20100.0,15.55,15.55,15.54,15.54,20100.0
2009-08-12 13:35:00,15.54,15.55,15.54,15.54,12000.0,15.54,15.55,15.54,15.54,12000.0
2009-08-12 13:40:00,15.55,15.55,15.54,15.54,15900.0,15.55,15.55,15.54,15.54,15900.0
2009-08-12 13:45:00,15.54,15.54,15.52,15.54,33000.0,15.54,15.54,15.52,15.54,33000.0
2009-08-12 13:50:00,15.54,15.55,15.54,15.55,19200.0,15.54,15.55,15.54,15.55,19200.0
2009-08-12 13:55:00,15.54,15.55,15.54,15.54,22200.0,15.54,15.55,15.54,15.54,22200.0
2009-08-12 14:00:00,15.54,15.55,15.52,15.53,9600.0,15.54,15.55,15.52,15.53,9600.0
2009-08-12 14:05:00,15.52,15.53,15.52,15.53,19800.0,15.52,15.53,15.52,15.53,19800.0
2009-08-12 14:10:00,15.53,15.54,15.5,15.51,28800.0,15.53,15.54,15.5,15.51,28800.0
2009-08-12 14:15:00,15.5,15.56,15.46,15.48,42000.0,15.5,15.56,15.46,15.48,42000.0
2009-08-12 14:20:00,15.48,15.54,15.48,15.53,24600.0,15.48,15.54,15.48,15.53,24600.0
2009-08-12 14:25:00,15.53,15.54,15.49,15.5,18300.0,15.53,15.54,15.49,15.5,18300.0
2009-08-12 14:30:00,15.49,15.5,15.48,15.48,34800.0,15.49,15.5,15.48,15.48,34800.0
2009-08-12 14:35:00,15.48,15.48,15.45,15.45,18600.0,15.48,15.48,15.45,15.45,18600.0
2009-08-12 14:40:00,15.45,15.45,15.43,15.44,32400.0,15.45,15.45,15.43,15.44,32400.0
2009-08-12 14:45:00,15.44,15.45,15.44,15.45,19200.0,15.44,15.45,15.44,15.45,19200.0
2009-08-12 14:50:00,15.45,15.49,15.44,15.49,46500.0,15.45,15.49,15.44,15.49,46500.0
2009-08-12 14:55:00,15.49,15.52,15.49,15.51,44100.0,15.49,15.52,15.49,15.51,44100.0
2009-08-12 15:00:00,15.51,15.54,15.5,15.5,51300.0,15.51,15.54,15.5,15.5,51300.0
2009-08-12 15:05:00,15.5,15.51,15.48,15.49,35700.0,15.5,15.51,15.48,15.49,35700.0
2009-08-12 15:10:00,15.48,15.5,15.47,15.49,56100.0,15.48,15.5,15.47,15.49,56100.0
2009-08-12 15:15:00,15.49,15.52,15.49,15.51,30000.0,15.49,15.52,15.49,15.51,30000.0
2009-08-12 15:20:00,15.51,15.52,15.49,15.51,67500.0,15.51,15.52,15.49,15.51,67500.0
2009-08-12 15:25:00,15.51,15.53,15.51,15.51,35400.0,15.51,15.53,15.51,15.51,35400.0
2009-08-12 15:30:00,15.51,15.53,15.51,15.53,40800.0,15.51,15.53,15.51,15.53,40800.0
2009-08-12 15:35:00,15.53,15.54,15.52,15.52,48900.0,15.53,15.54,15.52,15.52,48900.0
2009-08-12 15:40:00,15.53,15.53,15.47,15.48,51600.0,15.53,15.53,15.47,15.48,51600.0
2009-08-12 15:45:00,15.48,15.48,15.45,15.47,46800.0,15.48,15.48,15.45,15.47,46800.0
2009-08-12 15:50:00,15.47,15.47,15.42,15.42,91500.0,15.47,15.47,15.42,15.42,91500.0
2009-08-12 15:55:00,15.42,15.44,15.42,15.42,128100.0,15.42,15.44,15.42,15.42,128100.0
2009-08-13 09:30:00,15.59,15.6,15.27,15.29,53400.0,15.59,15.6,15.27,15.29,53400.0
2009-08-13 09:35:00,15.29,15.3,15.22,15.29,43500.0,15.29,15.3,15.22,15.29,43500.0
2009-08-13 09:40:00,15.28,15.31,15.25,15.27,49500.0,15.28,15.31,15.25,15.27,49500.0
2009-08-13 09:45:00,15.26,15.29,15.25,15.25,29400.0,15.26,15.29,15.25,15.25,29400.0
2009-08-13 09:50:00,15.25,15.25,15.07,15.08,66300.0,15.25,15.25,15.07,15.08,66300.0
2009-08-13 09:55:00,15.08,15.12,15.04,15.11,94500.0,15.08,15.12,15.04,15.11,94500.0
2009-08-13 10:00:00,15.11,15.14,15.07,15.13,87600.0,15.11,15.14,15.07,15.13,87600.0
2009-08-13 10:05:00,15.13,15.19,15.12,15.17,80700.0,15.13,15.19,15.12,15.17,80700.0
2009-08-13 10:10:00,15.17,15.21,15.16,15.2,58500.0,15.17,15.21,15.16,15.2,58500.0
2009-08-13 10:15:00,15.2,15.23,15.17,15.23,39600.0,15.2,15.23,15.17,15.23,39600.0
2009-08-13 10:20:00,15.23,15.33,15.23,15.31,95400.0,15.23,15.33,15.23,15.31,95400.0
2009-08-13 10:25:00,15.31,15.34,15.31,15.33,50700.0,15.31,15.34,15.31,15.33,50700.0
2009-08-13 10:30:00,15.32,15.33,15.28,15.3,53400.0,15.32,15.33,15.28,15.3,53400.0
2009-08-13 10:35:00,15.31,15.36,15.29,15.34,30000.0,15.31,15.36,15.29,15.34,30000.0
2009-08-13 10:40:00,15.34,15.36,15.29,15.31,25800.0,15.34,15.36,15.29,15.31,25800.0
2009-08-13 10:45:00,15.31,15.33,15.31,15.33,14400.0,15.31,15.33,15.31,15.33,14400.0
2009-08-13 10:50:00,15.33,15.35,15.33,15.35,18600.0,15.33,15.35,15.33,15.35,18600.0
2009-08-13 10:55:00,15.35,15.38,15.35,15.37,21300.0,15.35,15.38,15.35,15.37,21300.0
2009-08-13 11:00:00,15.37,15.37,15.32,15.32,21900.0,15.37,15.37,15.32,15.32,21900.0
2009-08-13 11:05:00,15.32,15.33,15.31,15.32,28800.0,15.32,15.33,15.31,15.32,28800.0
2009-08-13 11:10:00,15.32,15.33,15.31,15.33,29400.0,15.32,15.33,15.31,15.33,29400.0
2009-08-13 11:15:00,15.32,15.33,15.31,15.32,49200.0,15.32,15.33,15.31,15.32,49200.0
2009-08-13 11:20:00,15.32,15.32,15.25,15.26,39900.0,15.32,15.32,15.25,15.26,39900.0
2009-08-13 11:25:00,15.26,15.26,15.21,15.21,35100.0,15.26,15.26,15.21,15.21,35100.0
2009-08-13 11:30:00,15.21,15.21,15.17,15.18,29400.0,15.21,15.21,15.17,15.18,29400.0
2009-08-13 11:35:00,15.18,15.18,15.16,15.16,10200.0,15.18,15.18,15.16,15.16,10200.0
2009-08-13 11:40:00,15.16,15.17,15.16,15.17,24300.0,15.16,15.17,15.16,15.17,24300.0
2009-08-13 11:45:00,15.16,15.16,15.15,15.15,6000.0,15.16,15.16,15.15,15.15,6000.0
2009-08-13 11:50:00,15.16,15.16,15.14,15.15,15900.0,15.16,15.16,15.14,15.15,15900.0
2009-08-13 11:55:00,15.15,15.15,15.13,15.14,58200.0,15.15,15.15,15.13,15.14,58200.0
2009-08-13 12:00:00,15.14,15.15,15.13,15.13,20100.0,15.14,15.15,15.13,15.13,20100.0
2009-08-13 12:05:00,15.13,15.15,15.13,15.14,24600.0,15.13,15.15,15.13,15.14,24600.0
2009-08-13 12:10:00,15.14,15.14,15.14,15.14,14700.0,15.14,15.14,15.14,15.14,14700.0
2009-08-13 12:15:00,15.14,15.17,15.14,15.17,42300.0,15.14,15.17,15.14,15.17,42300.0
2009-08-13 12:20:00,15.17,15.17,15.16,15.17,16200.0,15.17,15.17,15.16,15.17,16200.0
2009-08-13 12:25:00,15.16,15.16,15.14,15.15,26100.0,15.16,15.16,15.14,15.15,26100.0
2009-08-13 12:30:00,15.15,15.18,15.15,15.17,48600.0,15.15,15.18,15.15,15.17,48600.0
2009-08-13 12:35:00,15.17,15.21,15.17,15.21,42600.0,15.17,15.21,15.17,15.21,42600.0
2009-08-13 12:40:00,15.21,15.22,15.19,15.19,29700.0,15.21,15.22,15.19,15.19,29700.0
2009-08-13 12:45:00,15.19,15.19,15.17,15.17,24600.0,15.19,15.19,15.17,15.17,24600.0
2009-08-13 12:50:00,15.17,15.18,15.17,15.17,24900.0,15.17,15.18,15.17,15.17,24900.0
2009-08-13 12:55:00,15.18,15.19,15.17,15.19,9000.0,15.18,15.19,15.17,15.19,9000.0
2009-08-13 13:00:00,15.19,15.24,15.19,15.23,43800.0,15.19,15.24,15.19,15.23,43800.0
2009-08-13 13:05:00,15.23,15.23,15.19,15.21,39600.0,15.23,15.23,15.19,15.21,39600.0
2009-08-13 13:10:00,15.21,15.23,15.18,15.18,34500.0,15.21,15.23,15.18,15.18,34500.0
2009-08-13 13:15:00,15.18,15.19,15.17,15.17,24300.0,15.18,15.19,15.17,15.17,24300.0
2009-08-13 13:20:00,15.17,15.18,15.17,15.17,22500.0,15.17,15.18,15.17,15.17,22500.0
2009-08-13 13:25:00,15.17,15.18,15.17,15.17,31500.0,15.17,15.18,15.17,15.17,31500.0
2009-08-13 13:30:00,15.17,15.18,15.17,15.18,9000.0,15.17,15.18,15.17,15.18,9000.0
2009-08-13 13:35:00,15.18,15.18,15.17,15.18,7500.0,15.18,15.18,15.17,15.18,7500.0
2009-08-13 13:40:00,15.18,15.19,15.18,15.19,12000.0,15.18,15.19,15.18,15.19,12000.0
2009-08-13 13:45:00,15.19,15.19,15.17,15.18,11400.0,15.19,15.19,15.17,15.18,11400.0
2009-08-13 13:50:00,15.18,15.19,15.17,15.17,18000.0,15.18,15.19,15.17,15.17,18000.0
2009-08-13 13:55:00,15.17,15.19,15.17,15.19,24300.0,15.17,15.19,15.17,15.19,24300.0
2009-08-13 14:00:00,15.19,15.22,15.18,15.18,42000.0,15.19,15.22,15.18,15.18,42000.0
2009-08-13 14:05:00,15.19,15.2,15.18,15.2,21300.0,15.19,15.2,15.18,15.2,21300.0
2009-08-13 14:10:00,15.21,15.21,15.17,15.2,40800.0,15.21,15.21,15.17,15.2,40800.0
2009-08-13 14:15:00,15.2,15.22,15.18,15.22,40800.0,15.2,15.22,15.18,15.22,40800.0
2009-08-13 14:20:00,15.23,15.23,15.23,15.23,25800.0,15.23,15.23,15.23,15.23,25800.0
2009-08-13 14:25:00,15.23,15.24,15.23,15.24,17400.0,15.23,15.24,15.23,15.24,17400.0
2009-08-13 14:30:00,15.24,15.28,15.24,15.25,32700.0,15.24,15.28,15.24,15.25,32700.0
2009-08-13 14:35:00,15.26,15.28,15.25,15.25,40200.0,15.26,15.28,15.25,15.25,40200.0
2009-08-13 14:40:00,15.25,15.28,15.25,15.27,43200.0,15.25,15.28,15.25,15.27,43200.0
2009-08-13 14:45:00,15.27,15.28,15.25,15.28,35100.0,15.27,15.28,15.25,15.28,35100.0
2009-08-13 14:50:00,15.28,15.28,15.27,15.27,20100.0,15.28,15.28,15.27,15.27,20100.0
2009-08-13 14:55:00,15.27,15.28,15.25,15.25,35700.0,15.27,15.28,15.25,15.25,35700.0
2009-08-13 15:00:00,15.26,15.28,15.25,15.27,47100.0,15.26,15.28,15.25,15.27,47100.0
2009-08-13 15:05:00,15.28,15.29,15.26,15.26,64500.0,15.28,15.29,15.26,15.26,64500.0
2009-08-13 15:10:00,15.26,15.3,15.26,15.28,61200.0,15.26,15.3,15.26,15.28,61200.0
2009-08-13 15:15:00,15.28,15.3,15.28,15.3,51900.0,15.28,15.3,15.28,15.3,51900.0
2009-08-13 15:20:00,15.3,15.31,15.29,15.29,42600.0,15.3,15.31,15.29,15.29,42600.0
2009-08-13 15:25:00,15.3,15.32,15.29,15.31,61800.0,15.3,15.32,15.29,15.31,61800.0
2009-08-13 15:30:00,15.31,15.32,15.3,15.31,81300.0,15.31,15.32,15.3,15.31,81300.0
2009-08-13 15:35:00,15.32,15.33,15.29,15.3,75000.0,15.32,15.33,15.29,15.3,75000.0
2009-08-13 15:40:00,15.31,15.34,15.29,15.3,94800.0,15.31,15.34,15.29,15.3,94800.0
2009-08-13 15:45:00,15.3,15.33,15.3,15.32,81900.0,15.3,15.33,15.3,15.32,81900.0
2009-08-13 15:50:00,15.32,15.32,15.28,15.3,128400.0,15.32,15.32,15.28,15.3,128400.0
2009-08-13 15:55:00,15.3,15.33,15.29,15.3,254700.0,15.3,15.33,15.29,15.3,254700.0
2009-08-14 09:30:00,15.26,15.38,15.26,15.35,55200.0,15.26,15.38,15.26,15.35,55200.0
2009-08-14 09:35:00,15.35,15.36,15.3,15.32,30300.0,15.35,15.36,15.3,15.32,30300.0
2009-08-14 09:40:00,15.31,15.31,15.26,15.28,24300.0,15.31,15.31,15.26,15.28,24300.0
2009-08-14 09:45:00,15.27,15.28,15.24,15.27,20400.0,15.27,15.28,15.24,15.27,20400.0
2009-08-14 09:50:00,15.27,15.28,15.25,15.26,20700.0,15.27,15.28,15.25,15.26,20700.0
2009-08-14 09:55:00,15.25,15.27,15.17,15.2,69300.0,15.25,15.27,15.17,15.2,69300.0
2009-08-14 10:00:00,15.2,15.2,15.13,15.14,88500.0,15.2,15.2,15.13,15.14,88500.0
2009-08-14 10:05:00,15.15,15.2,15.13,15.17,51600.0,15.15,15.2,15.13,15.17,51600.0
2009-08-14 10:10:00,15.17,15.2,15.15,15.17,47700.0,15.17,15.2,15.15,15.17,47700.0
2009-08-14 10:15:00,15.17,15.2,15.14,15.18,81300.0,15.17,15.2,15.14,15.18,81300.0
2009-08-14 10:20:00,15.19,15.22,15.17,15.2,25800.0,15.19,15.22,15.17,15.2,25800.0
2009-08-14 10:25:00,15.2,15.22,15.16,15.16,56700.0,15.2,15.22,15.16,15.16,56700.0
2009-08-14 10:30:00,15.16,15.16,15.1,15.13,77700.0,15.16,15.16,15.1,15.13,77700.0
2009-08-14 10:35:00,15.13,15.19,15.12,15.19,36600.0,15.13,15.19,15.12,15.19,36600.0
2009-08-14 10:40:00,15.19,15.19,15.15,15.19,26400.0,15.19,15.19,15.15,15.19,26400.0
2009-08-14 10:45:00,15.19,15.19,15.14,15.15,28800.0,15.19,15.19,15.14,15.15,28800.0
2009-08-14 10:50:00,15.14,15.15,15.09,15.09,26700.0,15.14,15.15,15.09,15.09,26700.0
2009-08-14 10:55:00,15.09,15.14,15.09,15.13,48000.0,15.09,15.14,15.09,15.13,48000.0
2009-08-14 11:00:00,15.13,15.15,15.12,15.15,45900.0,15.13,15.15,15.12,15.15,45900.0
2009-08-14 11:05:00,15.14,15.15,15.11,15.13,52800.0,15.14,15.15,15.11,15.13,52800.0
2009-08-14 11:10:00,15.12,15.15,15.12,15.14,44100.0,15.12,15.15,15.12,15.14,44100.0
2009-08-14 11:15:00,15.14,15.14,15.12,15.13,22800.0,15.14,15.14,15.12,15.13,22800.0
2009-08-14 11:20:00,15.13,15.15,15.13,15.14,24000.0,15.13,15.15,15.13,15.14,24000.0
2009-08-14 11:25:00,15.14,15.14,15.12,15.12,29100.0,15.14,15.14,15.12,15.12,29100.0
2009-08-14 11:30:00,15.12,15.13,15.11,15.13,43800.0,15.12,15.13,15.11,15.13,43800.0
2009-08-14 11:35:00,15.13,15.17,15.13,15.16,32700.0,15.13,15.17,15.13,15.16,32700.0
2009-08-14 11:40:00,15.16,15.17,15.16,15.17,11700.0,15.16,15.17,15.16,15.17,11700.0
2009-08-14 11:45:00,15.17,15.18,15.13,15.13,23700.0,15.17,15.18,15.13,15.13,23700.0
2009-08-14 11:50:00,15.13,15.13,15.11,15.11,21900.0,15.13,15.13,15.11,15.11,21900.0
2009-08-14 11:55:00,15.12,15.13,15.11,15.11,32400.0,15.12,15.13,15.11,15.11,32400.0
2009-08-14 12:00:00,15.12,15.12,15.11,15.11,12000.0,15.12,15.12,15.11,15.11,12000.0
2009-08-14 12:05:00,15.11,15.12,15.11,15.12,30900.0,15.11,15.12,15.11,15.12,30900.0
2009-08-14 12:10:00,15.11,15.13,15.11,15.12,25200.0,15.11,15.13,15.11,15.12,25200.0
2009-08-14 12:15:00,15.12,15.12,15.11,15.12,18300.0,15.12,15.12,15.11,15.12,18300.0
2009-08-14 12:20:00,15.13,15.13,15.08,15.09,27900.0,15.13,15.13,15.08,15.09,27900.0
2009-08-14 12:25:00,15.09,15.09,15.06,15.06,36600.0,15.09,15.09,15.06,15.06,36600.0
2009-08-14 12:30:00,15.06,15.06,15.03,15.03,36300.0,15.06,15.06,15.03,15.03,36300.0
2009-08-14 12:35:00,15.04,15.05,15.04,15.04,28800.0,15.04,15.05,15.04,15.04,28800.0
2009-08-14 12:40:00,15.04,15.08,15.04,15.07,47700.0,15.04,15.08,15.04,15.07,47700.0
2009-08-14 12:45:00,15.06,15.12,15.06,15.12,52800.0,15.06,15.12,15.06,15.12,52800.0
2009-08-14 12:50:00,15.12,15.13,15.12,15.13,30300.0,15.12,15.13,15.12,15.13,30300.0
2009-08-14 12:55:00,15.13,15.15,15.13,15.14,28500.0,15.13,15.15,15.13,15.14,28500.0
2009-08-14 13:00:00,15.14,15.14,15.12,15.12,25200.0,15.14,15.14,15.12,15.12,25200.0
2009-08-14 13:05:00,15.13,15.13,15.1,15.11,21600.0,15.13,15.13,15.1,15.11,21600.0
2009-08-14 13:10:00,15.11,15.13,15.11,15.13,18300.0,15.11,15.13,15.11,15.13,18300.0
2009-08-14 13:15:00,15.13,15.15,15.12,15.12,40200.0,15.13,15.15,15.12,15.12,40200.0
2009-08-14 13:20:00,15.12,15.12,15.1,15.1,15000.0,15.12,15.12,15.1,15.1,15000.0
2009-08-14 13:25:00,15.11,15.11,15.1,15.11,8700.0,15.11,15.11,15.1,15.11,8700.0
2009-08-14 13:30:00,15.11,15.12,15.1,15.11,22200.0,15.11,15.12,15.1,15.11,22200.0
2009-08-14 13:35:00,15.1,15.11,15.1,15.1,24600.0,15.1,15.11,15.1,15.1,24600.0
2009-08-14 13:40:00,15.1,15.11,15.1,15.1,14100.0,15.1,15.11,15.1,15.1,14100.0
2009-08-14 13:45:00,15.1,15.1,15.09,15.09,19500.0,15.1,15.1,15.09,15.09,19500.0
2009-08-14 13:50:00,15.09,15.09,15.08,15.08,21300.0,15.09,15.09,15.08,15.08,21300.0
2009-08-14 13:55:00,15.08,15.09,15.08,15.09,29100.0,15.08,15.09,15.08,15.09,29100.0
2009-08-14 14:00:00,15.09,15.09,15.08,15.09,28200.0,15.09,15.09,15.08,15.09,28200.0
2009-08-14 14:05:00,15.09,15.09,15.08,15.08,12300.0,15.09,15.09,15.08,15.08,12300.0
2009-08-14 14:10:00,15.08,15.09,15.08,15.09,34200.0,15.08,15.09,15.08,15.09,34200.0
2009-08-14 14:15:00,15.09,15.09,15.08,15.08,39000.0,15.09,15.09,15.08,15.08,39000.0
2009-08-14 14:20:00,15.08,15.1,15.08,15.08,51300.0,15.08,15.1,15.08,15.08,51300.0
2009-08-14 14:25:00,15.08,15.1,15.08,15.08,19800.0,15.08,15.1,15.08,15.08,19800.0
2009-08-14 14:30:00,15.07,15.08,15.07,15.07,32400.0,15.07,15.08,15.07,15.07,32400.0
2009-08-14 14:35:00,15.07,15.07,15.05,15.06,19800.0,15.07,15.07,15.05,15.06,19800.0
2009-08-14 14:40:00,15.06,15.06,15.05,15.06,40800.0,15.06,15.06,15.05,15.06,40800.0
2009-08-14 14:45:00,15.06,15.06,15.04,15.05,17700.0,15.06,15.06,15.04,15.05,17700.0
2009-08-14 14:50:00,15.05,15.05,15.02,15.02,31200.0,15.05,15.05,15.02,15.02,31200.0
2009-08-14 14:55:00,15.02,15.04,15.02,15.03,38700.0,15.02,15.04,15.02,15.03,38700.0
2009-08-14 15:00:00,15.03,15.04,15.03,15.04,28200.0,15.03,15.04,15.03,15.04,28200.0
2009-08-14 15:05:00,15.04,15.04,15.01,15.02,45000.0,15.04,15.04,15.01,15.02,45000.0
2009-08-14 15:10:00,15.02,15.02,14.99,14.99,72000.0,15.02,15.02,14.99,14.99,72000.0
2009-08-14 15:15:00,15.0,15.0,14.99,15.0,26100.0,15.0,15.0,14.99,15.0,26100.0
2009-08-14 15:20:00,15.0,15.0,14.98,14.99,54000.0,15.0,15.0,14.98,14.99,54000.0
2009-08-14 15:25:00,14.99,15.0,14.97,15.0,30600.0,14.99,15.0,14.97,15.0,30600.0
2009-08-14 15:30:00,14.99,14.99,14.95,14.95,108000.0,14.99,14.99,14.95,14.95,108000.0
2009-08-14 15:35:00,14.95,15.03,14.95,15.02,73800.0,14.95,15.03,14.95,15.02,73800.0
2009-08-14 15:40:00,15.02,15.03,15.01,15.02,54900.0,15.02,15.03,15.01,15.02,54900.0
2009-08-14 15:45:00,15.02,15.04,15.02,15.02,77100.0,15.02,15.04,15.02,15.02,77100.0
2009-08-14 15:50:00,15.02,15.04,15.02,15.03,90000.0,15.02,15.04,15.02,15.03,90000.0
2009-08-14 15:55:00,15.03,15.04,15.02,15.03,158400.0,15.03,15.04,15.02,15.03,158400.0
2009-08-17 09:30:00,14.86,14.92,14.77,14.9,70200.0,14.86,14.92,14.77,14.9,70200.0
2009-08-17 09:35:00,14.9,14.92,14.81,14.83,53700.0,14.9,14.92,14.81,14.83,53700.0
2009-08-17 09:40:00,14.83,14.87,14.77,14.78,30300.0,14.83,14.87,14.77,14.78,30300.0
2009-08-17 09:45:00,14.78,14.85,14.78,14.85,28200.0,14.78,14.85,14.78,14.85,28200.0
2009-08-17 09:50:00,14.85,14.89,14.82,14.82,39300.0,14.85,14.89,14.82,14.82,39300.0
2009-08-17 09:55:00,14.84,14.86,14.81,14.83,32400.0,14.84,14.86,14.81,14.83,32400.0
2009-08-17 10:00:00,14.83,14.84,14.79,14.83,36300.0,14.83,14.84,14.79,14.83,36300.0
2009-08-17 10:05:00,14.82,14.82,14.77,14.78,52500.0,14.82,14.82,14.77,14.78,52500.0
2009-08-17 10:10:00,14.78,14.8,14.77,14.77,63000.0,14.78,14.8,14.77,14.77,63000.0
2009-08-17 10:15:00,14.76,14.79,14.74,14.75,87000.0,14.76,14.79,14.74,14.75,87000.0
2009-08-17 10:20:00,14.75,14.76,14.75,14.76,80400.0,14.75,14.76,14.75,14.76,80400.0
2009-08-17 10:25:00,14.76,14.78,14.74,14.77,39900.0,14.76,14.78,14.74,14.77,39900.0
2009-08-17 10:30:00,14.76,14.77,14.73,14.75,37200.0,14.76,14.77,14.73,14.75,37200.0
2009-08-17 10:35:00,14.74,14.78,14.74,14.75,46800.0,14.74,14.78,14.74,14.75,46800.0
2009-08-17 10:40:00,14.76,14.79,14.74,14.75,33300.0,14.76,14.79,14.74,14.75,33300.0
2009-08-17 10:45:00,14.75,14.81,14.74,14.8,43800.0,14.75,14.81,14.74,14.8,43800.0
2009-08-17 10:50:00,14.8,14.82,14.8,14.81,34500.0,14.8,14.82,14.8,14.81,34500.0
2009-08-17 10:55:00,14.81,14.82,14.78,14.82,34800.0,14.81,14.82,14.78,14.82,34800.0
2009-08-17 11:00:00,14.81,14.82,14.78,14.79,46200.0,14.81,14.82,14.78,14.79,46200.0
2009-08-17 11:05:00,14.79,14.8,14.74,14.74,48600.0,14.79,14.8,14.74,14.74,48600.0
2009-08-17 11:10:00,14.74,14.74,14.72,14.72,24000.0,14.74,14.74,14.72,14.72,24000.0
2009-08-17 11:15:00,14.72,14.72,14.69,14.7,54900.0,14.72,14.72,14.69,14.7,54900.0
2009-08-17 11:20:00,14.7,14.74,14.7,14.73,24900.0,14.7,14.74,14.7,14.73,24900.0
2009-08-17 11:25:00,14.74,14.76,14.74,14.74,15000.0,14.74,14.76,14.74,14.74,15000.0
2009-08-17 11:30:00,14.74,14.74,14.71,14.71,15300.0,14.74,14.74,14.71,14.71,15300.0
2009-08-17 11:35:00,14.71,14.73,14.71,14.73,8100.0,14.71,14.73,14.71,14.73,8100.0
2009-08-17 11:40:00,14.72,14.72,14.71,14.71,12000.0,14.72,14.72,14.71,14.71,12000.0
2009-08-17 11:45:00,14.72,14.73,14.71,14.73,28200.0,14.72,14.73,14.71,14.73,28200.0
2009-08-17 11:50:00,14.73,14.75,14.72,14.75,21300.0,14.73,14.75,14.72,14.75,21300.0
2009-08-17 11:55:00,14.75,14.79,14.73,14.79,33900.0,14.75,14.79,14.73,14.79,33900.0
2009-08-17 12:00:00,14.8,14.81,14.79,14.81,21900.0,14.8,14.81,14.79,14.81,21900.0
2009-08-17 12:05:00,14.81,14.83,14.8,14.83,27900.0,14.81,14.83,14.8,14.83,27900.0
2009-08-17 12:10:00,14.82,14.85,14.82,14.84,27900.0,14.82,14.85,14.82,14.84,27900.0
2009-08-17 12:15:00,14.84,14.84,14.82,14.83,24600.0,14.84,14.84,14.82,14.83,24600.0
2009-08-17 12:20:00,14.83,14.85,14.83,14.84,11700.0,14.83,14.85,14.83,14.84,11700.0
2009-08-17 12:25:00,14.84,14.85,14.82,14.83,20100.0,14.84,14.85,14.82,14.83,20100.0
2009-08-17 12:30:00,14.83,14.84,14.83,14.84,6600.0,14.83,14.84,14.83,14.84,6600.0
2009-08-17 12:35:00,14.84,14.84,14.81,14.83,58500.0,14.84,14.84,14.81,14.83,58500.0
2009-08-17 12:40:00,14.83,14.84,14.81,14.83,44100.0,14.83,14.84,14.81,14.83,44100.0
2009-08-17 12:45:00,14.83,14.86,14.82,14.82,43800.0,14.83,14.86,14.82,14.82,43800.0
2009-08-17 12:50:00,14.82,14.84,14.82,14.82,7800.0,14.82,14.84,14.82,14.82,7800.0
2009-08-17 12:55:00,14.82,14.83,14.8,14.8,15300.0,14.82,14.83,14.8,14.8,15300.0
2009-08-17 13:00:00,14.8,14.8,14.77,14.77,22500.0,14.8,14.8,14.77,14.77,22500.0
2009-08-17 13:05:00,14.77,14.79,14.77,14.78,19500.0,14.77,14.79,14.77,14.78,19500.0
2009-08-17 13:10:00,14.78,14.79,14.78,14.79,7500.0,14.78,14.79,14.78,14.79,7500.0
2009-08-17 13:15:00,14.78,14.79,14.78,14.79,13200.0,14.78,14.79,14.78,14.79,13200.0
2009-08-17 13:20:00,14.79,14.79,14.77,14.78,13200.0,14.79,14.79,14.77,14.78,13200.0
2009-08-17 13:25:00,14.78,14.79,14.78,14.79,12300.0,14.78,14.79,14.78,14.79,12300.0
2009-08-17 13:30:00,14.78,14.79,14.76,14.76,12300.0,14.78,14.79,14.76,14.76,12300.0
2009-08-17 13:35:00,14.76,14.77,14.75,14.75,9600.0,14.76,14.77,14.75,14.75,9600.0
2009-08-17 13:40:00,14.75,14.76,14.73,14.76,22500.0,14.75,14.76,14.73,14.76,22500.0
2009-08-17 13:45:00,14.76,14.77,14.75,14.75,15600.0,14.76,14.77,14.75,14.75,15600.0
2009-08-17 13:50:00,14.75,14.75,14.73,14.74,12600.0,14.75,14.75,14.73,14.74,12600.0
2009-08-17 13:55:00,14.73,14.79,14.73,14.78,15600.0,14.73,14.79,14.73,14.78,15600.0
2009-08-17 14:00:00,14.78,14.78,14.76,14.77,25500.0,14.78,14.78,14.76,14.77,25500.0
2009-08-17 14:05:00,14.77,14.78,14.76,14.77,22500.0,14.77,14.78,14.76,14.77,22500.0
2009-08-17 14:10:00,14.77,14.77,14.76,14.77,22200.0,14.77,14.77,14.76,14.77,22200.0
2009-08-17 14:15:00,14.77,14.78,14.77,14.77,17700.0,14.77,14.78,14.77,14.77,17700.0
2009-08-17 14:20:00,14.78,14.78,14.75,14.75,37500.0,14.78,14.78,14.75,14.75,37500.0
2009-08-17 14:25:00,14.75,14.76,14.73,14.76,25500.0,14.75,14.76,14.73,14.76,25500.0
2009-08-17 14:30:00,14.76,14.78,14.76,14.77,28500.0,14.76,14.78,14.76,14.77,28500.0
2009-08-17 14:35:00,14.76,14.77,14.76,14.76,16800.0,14.76,14.77,14.76,14.76,16800.0
2009-08-17 14:40:00,14.76,14.77,14.76,14.77,23700.0,14.76,14.77,14.76,14.77,23700.0
2009-08-17 14:45:00,14.76,14.77,14.72,14.73,29100.0,14.76,14.77,14.72,14.73,29100.0
2009-08-17 14:50:00,14.72,14.72,14.7,14.71,46500.0,14.72,14.72,14.7,14.71,46500.0
2009-08-17 14:55:00,14.71,14.74,14.71,14.73,28800.0,14.71,14.74,14.71,14.73,28800.0
2009-08-17 15:00:00,14.73,14.77,14.73,14.76,48300.0,14.73,14.77,14.73,14.76,48300.0
2009-08-17 15:05:00,14.76,14.77,14.75,14.75,30900.0,14.76,14.77,14.75,14.75,30900.0
2009-08-17 15:10:00,14.76,14.78,14.73,14.74,69300.0,14.76,14.78,14.73,14.74,69300.0
2009-08-17 15:15:00,14.75,14.77,14.75,14.77,29700.0,14.75,14.77,14.75,14.77,29700.0
2009-08-17 15:20:00,14.77,14.77,14.74,14.74,52800.0,14.77,14.77,14.74,14.74,52800.0
2009-08-17 15:25:00,14.74,14.74,14.72,14.74,40800.0,14.74,14.74,14.72,14.74,40800.0
2009-08-17 15:30:00,14.74,14.75,14.73,14.74,32400.0,14.74,14.75,14.73,14.74,32400.0
2009-08-17 15:35:00,14.74,14.74,14.72,14.74,65700.0,14.74,14.74,14.72,14.74,65700.0
2009-08-17 15:40:00,14.74,14.74,14.71,14.72,62400.0,14.74,14.74,14.71,14.72,62400.0
2009-08-17 15:45:00,14.72,14.73,14.68,14.69,116100.0,14.72,14.73,14.68,14.69,116100.0
2009-08-17 15:50:00,14.69,14.72,14.67,14.69,150900.0,14.69,14.72,14.67,14.69,150900.0
2009-08-17 15:55:00,14.69,14.71,14.67,14.68,224700.0,14.69,14.71,14.67,14.68,224700.0
2009-08-18 09:30:00,14.74,14.86,14.74,14.85,37500.0,14.74,14.86,14.74,14.85,37500.0
2009-08-18 09:35:00,14.85,14.85,14.7,14.77,27000.0,14.85,14.85,14.7,14.77,27000.0
2009-08-18 09:40:00,14.76,14.78,14.69,14.74,43800.0,14.76,14.78,14.69,14.74,43800.0
2009-08-18 09:45:00,14.75,14.76,14.74,14.74,17400.0,14.75,14.76,14.74,14.74,17400.0
2009-08-18 09:50:00,14.75,14.76,14.71,14.76,28500.0,14.75,14.76,14.71,14.76,28500.0
2009-08-18 09:55:00,14.75,14.75,14.72,14.74,34500.0,14.75,14.75,14.72,14.74,34500.0
2009-08-18 10:00:00,14.74,14.81,14.73,14.8,56700.0,14.74,14.81,14.73,14.8,56700.0
2009-08-18 10:05:00,14.81,14.86,14.8,14.8,41400.0,14.81,14.86,14.8,14.8,41400.0
2009-08-18 10:10:00,14.81,14.81,14.78,14.79,30900.0,14.81,14.81,14.78,14.79,30900.0
2009-08-18 10:15:00,14.79,14.83,14.77,14.77,18000.0,14.79,14.83,14.77,14.77,18000.0
2009-08-18 10:20:00,14.77,14.81,14.77,14.78,17100.0,14.77,14.81,14.77,14.78,17100.0
2009-08-18 10:25:00,14.79,14.84,14.78,14.84,101400.0,14.79,14.84,14.78,14.84,101400.0
2009-08-18 10:30:00,14.84,14.85,14.83,14.85,47400.0,14.84,14.85,14.83,14.85,47400.0
2009-08-18 10:35:00,14.85,14.88,14.85,14.88,15900.0,14.85,14.88,14.85,14.88,15900.0
2009-08-18 10:40:00,14.88,14.92,14.88,14.92,42900.0,14.88,14.92,14.88,14.92,42900.0
2009-08-18 10:45:00,14.92,14.93,14.88,14.89,41700.0,14.92,14.93,14.88,14.89,41700.0
2009-08-18 10:50:00,14.89,14.9,14.87,14.9,28500.0,14.89,14.9,14.87,14.9,28500.0
2009-08-18 10:55:00,14.9,14.91,14.9,14.9,21300.0,14.9,14.91,14.9,14.9,21300.0
2009-08-18 11:00:00,14.91,14.91,14.88,14.89,30900.0,14.91,14.91,14.88,14.89,30900.0
2009-08-18 11:05:00,14.88,14.9,14.87,14.9,20400.0,14.88,14.9,14.87,14.9,20400.0
2009-08-18 11:10:00,14.9,14.92,14.88,14.9,17400.0,14.9,14.92,14.88,14.9,17400.0
2009-08-18 11:15:00,14.9,14.95,14.9,14.94,20400.0,14.9,14.95,14.9,14.94,20400.0
2009-08-18 11:20:00,14.93,14.95,14.93,14.95,16500.0,14.93,14.95,14.93,14.95,16500.0
2009-08-18 11:25:00,14.96,14.97,14.94,14.94,11400.0,14.96,14.97,14.94,14.94,11400.0
2009-08-18 11:30:00,14.94,14.97,14.94,14.97,13500.0,14.94,14.97,14.94,14.97,13500.0
2009-08-18 11:35:00,14.97,14.97,14.95,14.95,12000.0,14.97,14.97,14.95,14.95,12000.0
2009-08-18 11:40:00,14.96,14.97,14.96,14.97,11400.0,14.96,14.97,14.96,14.97,11400.0
2009-08-18 11:45:00,14.97,14.97,14.95,14.95,11400.0,14.97,14.97,14.95,14.95,11400.0
2009-08-18 11:50:00,14.95,14.96,14.94,14.95,7200.0,14.95,14.96,14.94,14.95,7200.0
2009-08-18 11:55:00,14.95,14.95,14.92,14.92,8100.0,14.95,14.95,14.92,14.92,8100.0
2009-08-18 12:00:00,14.93,14.95,14.92,14.94,29700.0,14.93,14.95,14.92,14.94,29700.0
2009-08-18 12:05:00,14.93,14.94,14.92,14.93,21900.0,14.93,14.94,14.92,14.93,21900.0
2009-08-18 12:10:00,14.93,14.93,14.9,14.9,14400.0,14.93,14.93,14.9,14.9,14400.0
2009-08-18 12:15:00,14.89,14.89,14.87,14.88,13500.0,14.89,14.89,14.87,14.88,13500.0
2009-08-18 12:20:00,14.88,14.89,14.88,14.88,8100.0,14.88,14.89,14.88,14.88,8100.0
2009-08-18 12:25:00,14.89,14.91,14.88,14.91,11700.0,14.89,14.91,14.88,14.91,11700.0
2009-08-18 12:30:00,14.91,14.91,14.89,14.9,18000.0,14.91,14.91,14.89,14.9,18000.0
2009-08-18 12:35:00,14.9,14.91,14.9,14.91,12300.0,14.9,14.91,14.9,14.91,12300.0
2009-08-18 12:40:00,14.91,14.91,14.89,14.91,19500.0,14.91,14.91,14.89,14.91,19500.0
2009-08-18 12:45:00,14.91,14.92,14.9,14.91,8100.0,14.91,14.92,14.9,14.91,8100.0
2009-08-18 12:50:00,14.91,14.91,14.89,14.89,10200.0,14.91,14.91,14.89,14.89,10200.0
2009-08-18 12:55:00,14.89,14.89,14.88,14.88,27900.0,14.89,14.89,14.88,14.88,27900.0
2009-08-18 13:00:00,14.88,14.89,14.88,14.89,13200.0,14.88,14.89,14.88,14.89,13200.0
2009-08-18 13:05:00,14.89,14.89,14.88,14.88,5400.0,14.89,14.89,14.88,14.88,5400.0
2009-08-18 13:10:00,14.88,14.88,14.85,14.86,25200.0,14.88,14.88,14.85,14.86,25200.0
2009-08-18 13:15:00,14.86,14.86,14.86,14.86,7200.0,14.86,14.86,14.86,14.86,7200.0
2009-08-18 13:20:00,14.86,14.87,14.85,14.85,32100.0,14.86,14.87,14.85,14.85,32100.0
2009-08-18 13:25:00,14.85,14.85,14.85,14.85,7500.0,14.85,14.85,14.85,14.85,7500.0
2009-08-18 13:30:00,14.85,14.86,14.84,14.85,16800.0,14.85,14.86,14.84,14.85,16800.0
2009-08-18 13:35:00,14.85,14.86,14.84,14.85,16800.0,14.85,14.86,14.84,14.85,16800.0
2009-08-18 13:40:00,14.86,14.88,14.86,14.88,6600.0,14.86,14.88,14.86,14.88,6600.0
2009-08-18 13:45:00,14.88,14.91,14.88,14.89,18900.0,14.88,14.91,14.88,14.89,18900.0
2009-08-18 13:50:00,14.88,14.9,14.88,14.9,6300.0,14.88,14.9,14.88,14.9,6300.0
2009-08-18 13:55:00,14.9,14.91,14.9,14.91,4800.0,14.9,14.91,14.9,14.91,4800.0
2009-08-18 14:00:00,14.92,14.92,14.91,14.91,9300.0,14.92,14.92,14.91,14.91,9300.0
2009-08-18 14:05:00,14.91,14.91,14.89,14.89,14100.0,14.91,14.91,14.89,14.89,14100.0
2009-08-18 14:10:00,14.89,14.9,14.89,14.9,8700.0,14.89,14.9,14.89,14.9,8700.0
2009-08-18 14:15:00,14.91,14.91,14.9,14.9,12000.0,14.91,14.91,14.9,14.9,12000.0
2009-08-18 14:20:00,14.9,14.9,14.9,14.9,5100.0,14.9,14.9,14.9,14.9,5100.0
2009-08-18 14:25:00,14.9,14.9,14.89,14.89,9600.0,14.9,14.9,14.89,14.89,9600.0
2009-08-18 14:30:00,14.9,14.92,14.88,14.88,35100.0,14.9,14.92,14.88,14.88,35100.0
2009-08-18 14:35:00,14.88,14.89,14.88,14.88,20700.0,14.88,14.89,14.88,14.88,20700.0
2009-08-18 14:40:00,14.88,14.89,14.88,14.89,6600.0,14.88,14.89,14.88,14.89,6600.0
2009-08-18 14:45:00,14.88,14.91,14.88,14.91,9000.0,14.88,14.91,14.88,14.91,9000.0
2009-08-18 14:50:00,14.91,14.92,14.91,14.92,11100.0,14.91,14.92,14.91,14.92,11100.0
2009-08-18 14:55:00,14.92,14.92,14.89,14.89,13800.0,14.92,14.92,14.89,14.89,13800.0
2009-08-18 15:00:00,14.89,14.9,14.88,14.89,17100.0,14.89,14.9,14.88,14.89,17100.0
2009-08-18 15:05:00,14.89,14.9,14.88,14.89,11700.0,14.89,14.9,14.88,14.89,11700.0
2009-08-18 15:10:00,14.89,14.9,14.87,14.9,64200.0,14.89,14.9,14.87,14.9,64200.0
2009-08-18 15:15:00,14.9,14.91,14.9,14.91,11100.0,14.9,14.91,14.9,14.91,11100.0
2009-08-18 15:20:00,14.91,14.91,14.9,14.9,21000.0,14.91,14.91,14.9,14.9,21000.0
2009-08-18 15:25:00,14.9,14.9,14.88,14.9,28200.0,14.9,14.9,14.88,14.9,28200.0
2009-08-18 15:30:00,14.9,14.9,14.88,14.89,39900.0,14.9,14.9,14.88,14.89,39900.0
2009-08-18 15:35:00,14.9,14.9,14.88,14.89,42900.0,14.9,14.9,14.88,14.89,42900.0
2009-08-18 15:40:00,14.89,14.91,14.89,14.91,21300.0,14.89,14.91,14.89,14.91,21300.0
2009-08-18 15:45:00,14.91,14.91,14.89,14.89,27600.0,14.91,14.91,14.89,14.89,27600.0
2009-08-18 15:50:00,14.9,14.94,14.9,14.91,85500.0,14.9,14.94,14.9,14.91,85500.0
2009-08-18 15:55:00,14.91,14.91,14.89,14.91,89100.0,14.91,14.91,14.89,14.91,89100.0
2009-08-19 09:30:00,15.01,15.17,14.81,14.96,32400.0,15.01,15.17,14.81,14.96,32400.0
2009-08-19 09:35:00,14.97,15.0,14.95,14.97,24000.0,14.97,15.0,14.95,14.97,24000.0
2009-08-19 09:40:00,14.98,15.06,14.97,15.03,41100.0,14.98,15.06,14.97,15.03,41100.0
2009-08-19 09:45:00,15.02,15.03,14.99,15.0,28800.0,15.02,15.03,14.99,15.0,28800.0
2009-08-19 09:50:00,14.99,15.0,14.93,14.93,19800.0,14.99,15.0,14.93,14.93,19800.0
2009-08-19 09:55:00,14.93,15.0,14.93,14.94,31200.0,14.93,15.0,14.93,14.94,31200.0
2009-08-19 10:00:00,14.94,15.07,14.94,15.06,38400.0,14.94,15.07,14.94,15.06,38400.0
2009-08-19 10:05:00,15.06,15.07,15.02,15.04,38700.0,15.06,15.07,15.02,15.04,38700.0
2009-08-19 10:10:00,15.03,15.05,15.02,15.04,41400.0,15.03,15.05,15.02,15.04,41400.0
2009-08-19 10:15:00,15.03,15.06,15.0,15.03,37500.0,15.03,15.06,15.0,15.03,37500.0
2009-08-19 10:20:00,15.03,15.05,15.02,15.04,25500.0,15.03,15.05,15.02,15.04,25500.0
2009-08-19 10:25:00,15.04,15.04,14.98,15.03,42000.0,15.04,15.04,14.98,15.03,42000.0
2009-08-19 10:30:00,15.03,15.1,15.03,15.03,70200.0,15.03,15.1,15.03,15.03,70200.0
2009-08-19 10:35:00,15.03,15.06,15.01,15.01,41700.0,15.03,15.06,15.01,15.01,41700.0
2009-08-19 10:40:00,15.01,15.06,15.01,15.04,29400.0,15.01,15.06,15.01,15.04,29400.0
2009-08-19 10:45:00,15.04,15.04,14.99,15.0,15300.0,15.04,15.04,14.99,15.0,15300.0
2009-08-19 10:50:00,15.01,15.01,14.98,15.01,15300.0,15.01,15.01,14.98,15.01,15300.0
2009-08-19 10:55:00,15.0,15.03,15.0,15.03,10200.0,15.0,15.03,15.0,15.03,10200.0
2009-08-19 11:00:00,15.02,15.05,15.01,15.03,15600.0,15.02,15.05,15.01,15.03,15600.0
2009-08-19 11:05:00,15.03,15.04,15.03,15.04,15300.0,15.03,15.04,15.03,15.04,15300.0
2009-08-19 11:10:00,15.04,15.04,15.02,15.02,27900.0,15.04,15.04,15.02,15.02,27900.0
2009-08-19 11:15:00,15.02,15.04,15.01,15.04,14400.0,15.02,15.04,15.01,15.04,14400.0
2009-08-19 11:20:00,15.02,15.03,15.02,15.03,1800.0,15.02,15.03,15.02,15.03,1800.0
2009-08-19 11:25:00,15.02,15.07,15.02,15.06,21600.0,15.02,15.07,15.02,15.06,21600.0
2009-08-19 11:30:00,15.06,15.07,15.04,15.05,8400.0,15.06,15.07,15.04,15.05,8400.0
2009-08-19 11:35:00,15.04,15.04,15.02,15.02,7800.0,15.04,15.04,15.02,15.02,7800.0
2009-08-19 11:40:00,15.03,15.03,15.02,15.03,8100.0,15.03,15.03,15.02,15.03,8100.0
2009-08-19 11:45:00,15.02,15.05,15.02,15.05,11700.0,15.02,15.05,15.02,15.05,11700.0
2009-08-19 11:50:00,15.05,15.12,15.05,15.12,31800.0,15.05,15.12,15.05,15.12,31800.0
2009-08-19 11:55:00,15.12,15.12,15.08,15.09,21000.0,15.12,15.12,15.08,15.09,21000.0
2009-08-19 12:00:00,15.08,15.12,15.08,15.09,27000.0,15.08,15.12,15.08,15.09,27000.0
2009-08-19 12:05:00,15.09,15.13,15.07,15.12,27000.0,15.09,15.13,15.07,15.12,27000.0
2009-08-19 12:10:00,15.12,15.14,15.09,15.1,15600.0,15.12,15.14,15.09,15.1,15600.0
2009-08-19 12:15:00,15.1,15.12,15.08,15.08,9300.0,15.1,15.12,15.08,15.08,9300.0
2009-08-19 12:20:00,15.08,15.13,15.08,15.12,18300.0,15.08,15.13,15.08,15.12,18300.0
2009-08-19 12:25:00,15.12,15.14,15.12,15.13,20100.0,15.12,15.14,15.12,15.13,20100.0
2009-08-19 12:30:00,15.13,15.14,15.09,15.09,8700.0,15.13,15.14,15.09,15.09,8700.0
2009-08-19 12:35:00,15.09,15.11,15.09,15.11,10200.0,15.09,15.11,15.09,15.11,10200.0
2009-08-19 12:40:00,15.11,15.11,15.08,15.09,16800.0,15.11,15.11,15.08,15.09,16800.0
2009-08-19 12:45:00,15.09,15.09,15.09,15.09,12900.0,15.09,15.09,15.09,15.09,12900.0
2009-08-19 12:50:00,15.09,15.11,15.09,15.09,16800.0,15.09,15.11,15.09,15.09,16800.0
2009-08-19 12:55:00,15.09,15.09,15.07,15.07,12000.0,15.09,15.09,15.07,15.07,12000.0
2009-08-19 13:00:00,15.07,15.1,15.07,15.08,21300.0,15.07,15.1,15.07,15.08,21300.0
2009-08-19 13:05:00,15.08,15.09,15.05,15.09,14700.0,15.08,15.09,15.05,15.09,14700.0
2009-08-19 13:10:00,15.09,15.11,15.09,15.1,11100.0,15.09,15.11,15.09,15.1,11100.0
2009-08-19 13:15:00,15.1,15.11,15.1,15.11,8400.0,15.1,15.11,15.1,15.11,8400.0
2009-08-19 13:20:00,15.11,15.11,15.09,15.09,6300.0,15.11,15.11,15.09,15.09,6300.0
2009-08-19 13:25:00,15.08,15.1,15.08,15.09,9900.0,15.08,15.1,15.08,15.09,9900.0
2009-08-19 13:30:00,15.09,15.1,15.08,15.08,8400.0,15.09,15.1,15.08,15.08,8400.0
2009-08-19 13:35:00,15.07,15.08,15.07,15.07,10500.0,15.07,15.08,15.07,15.07,10500.0
2009-08-19 13:40:00,15.07,15.09,15.07,15.08,11400.0,15.07,15.09,15.07,15.08,11400.0
2009-08-19 13:45:00,15.08,15.08,15.07,15.08,5700.0,15.08,15.08,15.07,15.08,5700.0
2009-08-19 13:50:00,15.09,15.1,15.08,15.08,7800.0,15.09,15.1,15.08,15.08,7800.0
2009-08-19 13:55:00,15.08,15.08,15.07,15.08,4500.0,15.08,15.08,15.07,15.08,4500.0
2009-08-19 14:00:00,15.08,15.09,15.06,15.06,16200.0,15.08,15.09,15.06,15.06,16200.0
2009-08-19 14:05:00,15.06,15.07,15.06,15.06,12300.0,15.06,15.07,15.06,15.06,12300.0
2009-08-19 14:10:00,15.05,15.06,15.05,15.06,6600.0,15.05,15.06,15.05,15.06,6600.0
2009-08-19 14:15:00,15.06,15.07,15.06,15.07,11100.0,15.06,15.07,15.06,15.07,11100.0
2009-08-19 14:20:00,15.07,15.07,15.03,15.03,16500.0,15.07,15.07,15.03,15.03,16500.0
2009-08-19 14:25:00,15.03,15.05,15.03,15.05,12900.0,15.03,15.05,15.03,15.05,12900.0
2009-08-19 14:30:00,15.05,15.06,15.04,15.05,12300.0,15.05,15.06,15.04,15.05,12300.0
2009-08-19 14:35:00,15.05,15.06,15.05,15.06,5400.0,15.05,15.06,15.05,15.06,5400.0
2009-08-19 14:40:00,15.06,15.07,15.05,15.06,8100.0,15.06,15.07,15.05,15.06,8100.0
2009-08-19 14:45:00,15.06,15.07,15.06,15.06,2400.0,15.06,15.07,15.06,15.06,2400.0
2009-08-19 14:50:00,15.06,15.08,15.04,15.08,22500.0,15.06,15.08,15.04,15.08,22500.0
2009-08-19 14:55:00,15.08,15.09,15.07,15.07,10500.0,15.08,15.09,15.07,15.07,10500.0
2009-08-19 15:00:00,15.07,15.07,15.04,15.06,20100.0,15.07,15.07,15.04,15.06,20100.0
2009-08-19 15:05:00,15.06,15.06,15.02,15.02,14400.0,15.06,15.06,15.02,15.02,14400.0
2009-08-19 15:10:00,15.02,15.02,15.0,15.01,15000.0,15.02,15.02,15.0,15.01,15000.0
2009-08-19 15:15:00,15.01,15.04,15.01,15.04,21300.0,15.01,15.04,15.01,15.04,21300.0
2009-08-19 15:20:00,15.04,15.05,15.04,15.05,12300.0,15.04,15.05,15.04,15.05,12300.0
2009-08-19 15:25:00,15.05,15.06,15.04,15.04,32700.0,15.05,15.06,15.04,15.04,32700.0
2009-08-19 15:30:00,15.04,15.05,15.04,15.04,33300.0,15.04,15.05,15.04,15.04,33300.0
2009-08-19 15:35:00,15.05,15.07,15.04,15.07,27600.0,15.05,15.07,15.04,15.07,27600.0
2009-08-19 15:40:00,15.07,15.07,15.04,15.04,24900.0,15.07,15.07,15.04,15.04,24900.0
2009-08-19 15:45:00,15.04,15.07,15.04,15.04,16500.0,15.04,15.07,15.04,15.04,16500.0
2009-08-19 15:50:00,15.04,15.06,15.03,15.05,28800.0,15.04,15.06,15.03,15.05,28800.0
2009-08-19 15:55:00,15.06,15.08,15.04,15.05,132300.0,15.06,15.08,15.04,15.05,132300.0
2009-08-20 09:30:00,15.04,15.08,15.04,15.04,61500.0,15.04,15.08,15.04,15.04,61500.0
2009-08-20 09:35:00,15.03,15.05,14.93,14.95,57300.0,15.03,15.05,14.93,14.95,57300.0
2009-08-20 09:40:00,14.98,15.02,14.91,14.91,30000.0,14.98,15.02,14.91,14.91,30000.0
2009-08-20 09:45:00,14.93,14.96,14.92,14.95,11100.0,14.93,14.96,14.92,14.95,11100.0
2009-08-20 09:50:00,14.95,14.96,14.92,14.94,21300.0,14.95,14.96,14.92,14.94,21300.0
2009-08-20 09:55:00,14.94,14.95,14.93,14.94,20700.0,14.94,14.95,14.93,14.94,20700.0
2009-08-20 10:00:00,14.94,14.95,14.92,14.92,69000.0,14.94,14.95,14.92,14.92,69000.0
2009-08-20 10:05:00,14.91,14.94,14.9,14.94,120600.0,14.91,14.94,14.9,14.94,120600.0
2009-08-20 10:10:00,14.94,14.97,14.94,14.96,69600.0,14.94,14.97,14.94,14.96,69600.0
2009-08-20 10:15:00,14.95,14.96,14.94,14.94,57900.0,14.95,14.96,14.94,14.94,57900.0
2009-08-20 10:20:00,14.94,14.96,14.93,14.96,31500.0,14.94,14.96,14.93,14.96,31500.0
2009-08-20 10:25:00,14.97,14.98,14.96,14.97,24300.0,14.97,14.98,14.96,14.97,24300.0
2009-08-20 10:30:00,14.98,14.99,14.96,14.97,33900.0,14.98,14.99,14.96,14.97,33900.0
2009-08-20 10:35:00,14.97,14.97,14.94,14.95,50100.0,14.97,14.97,14.94,14.95,50100.0
2009-08-20 10:40:00,14.95,15.01,14.95,15.01,29700.0,14.95,15.01,14.95,15.01,29700.0
2009-08-20 10:45:00,15.01,15.02,14.99,15.0,34500.0,15.01,15.02,14.99,15.0,34500.0
2009-08-20 10:50:00,14.99,14.99,14.96,14.96,19200.0,14.99,14.99,14.96,14.96,19200.0
2009-08-20 10:55:00,14.96,14.97,14.92,14.92,30600.0,14.96,14.97,14.92,14.92,30600.0
2009-08-20 11:00:00,14.92,14.92,14.88,14.89,34500.0,14.92,14.92,14.88,14.89,34500.0
2009-08-20 11:05:00,14.88,14.88,14.85,14.86,18000.0,14.88,14.88,14.85,14.86,18000.0
2009-08-20 11:10:00,14.85,14.87,14.84,14.85,53100.0,14.85,14.87,14.84,14.85,53100.0
2009-08-20 11:15:00,14.85,14.85,14.83,14.85,57000.0,14.85,14.85,14.83,14.85,57000.0
2009-08-20 11:20:00,14.85,14.85,14.83,14.83,15300.0,14.85,14.85,14.83,14.83,15300.0
2009-08-20 11:25:00,14.83,14.83,14.82,14.82,29400.0,14.83,14.83,14.82,14.82,29400.0
2009-08-20 11:30:00,14.82,14.84,14.79,14.79,60300.0,14.82,14.84,14.79,14.79,60300.0
2009-08-20 11:35:00,14.79,14.82,14.78,14.81,89400.0,14.79,14.82,14.78,14.81,89400.0
2009-08-20 11:40:00,14.81,14.83,14.8,14.83,108000.0,14.81,14.83,14.8,14.83,108000.0
2009-08-20 11:45:00,14.83,14.83,14.81,14.83,71700.0,14.83,14.83,14.81,14.83,71700.0
2009-08-20 11:50:00,14.83,14.83,14.8,14.82,30300.0,14.83,14.83,14.8,14.82,30300.0
2009-08-20 11:55:00,14.83,14.83,14.78,14.8,37200.0,14.83,14.83,14.78,14.8,37200.0
2009-08-20 12:00:00,14.8,14.83,14.8,14.82,21600.0,14.8,14.83,14.8,14.82,21600.0
2009-08-20 12:05:00,14.81,14.81,14.81,14.81,16800.0,14.81,14.81,14.81,14.81,16800.0
2009-08-20 12:10:00,14.8,14.82,14.79,14.82,33300.0,14.8,14.82,14.79,14.82,33300.0
2009-08-20 12:15:00,14.82,14.82,14.81,14.82,14100.0,14.82,14.82,14.81,14.82,14100.0
2009-08-20 12:20:00,14.82,14.82,14.81,14.81,11700.0,14.82,14.82,14.81,14.81,11700.0
2009-08-20 12:25:00,14.81,14.82,14.81,14.81,15900.0,14.81,14.82,14.81,14.81,15900.0
2009-08-20 12:30:00,14.82,14.82,14.81,14.82,13800.0,14.82,14.82,14.81,14.82,13800.0
2009-08-20 12:35:00,14.82,14.82,14.81,14.81,36600.0,14.82,14.82,14.81,14.81,36600.0
2009-08-20 12:40:00,14.81,14.83,14.81,14.83,38700.0,14.81,14.83,14.81,14.83,38700.0
2009-08-20 12:45:00,14.83,14.84,14.83,14.84,24600.0,14.83,14.84,14.83,14.84,24600.0
2009-08-20 12:50:00,14.85,14.85,14.83,14.84,34500.0,14.85,14.85,14.83,14.84,34500.0
2009-08-20 12:55:00,14.84,14.87,14.84,14.87,30300.0,14.84,14.87,14.84,14.87,30300.0
2009-08-20 13:00:00,14.88,14.88,14.87,14.88,36900.0,14.88,14.88,14.87,14.88,36900.0
2009-08-20 13:05:00,14.88,14.88,14.87,14.87,63000.0,14.88,14.88,14.87,14.87,63000.0
2009-08-20 13:10:00,14.86,14.87,14.86,14.87,42300.0,14.86,14.87,14.86,14.87,42300.0
2009-08-20 13:15:00,14.87,14.87,14.85,14.85,18000.0,14.87,14.87,14.85,14.85,18000.0
2009-08-20 13:20:00,14.85,14.85,14.84,14.85,14100.0,14.85,14.85,14.84,14.85,14100.0
2009-08-20 13:25:00,14.85,14.86,14.85,14.85,50700.0,14.85,14.86,14.85,14.85,50700.0
2009-08-20 13:30:00,14.85,14.87,14.85,14.87,58800.0,14.85,14.87,14.85,14.87,58800.0
2009-08-20 13:35:00,14.88,14.89,14.87,14.87,49800.0,14.88,14.89,14.87,14.87,49800.0
2009-08-20 13:40:00,14.87,14.87,14.83,14.83,33900.0,14.87,14.87,14.83,14.83,33900.0
2009-08-20 13:45:00,14.83,14.83,14.81,14.82,35400.0,14.83,14.83,14.81,14.82,35400.0
2009-08-20 13:50:00,14.82,14.85,14.81,14.85,54000.0,14.82,14.85,14.81,14.85,54000.0
2009-08-20 13:55:00,14.85,14.86,14.85,14.85,32700.0,14.85,14.86,14.85,14.85,32700.0
2009-08-20 14:00:00,14.84,14.84,14.82,14.82,19500.0,14.84,14.84,14.82,14.82,19500.0
2009-08-20 14:05:00,14.83,14.83,14.83,14.83,15300.0,14.83,14.83,14.83,14.83,15300.0
2009-08-20 14:10:00,14.83,14.84,14.83,14.84,16800.0,14.83,14.84,14.83,14.84,16800.0
2009-08-20 14:15:00,14.84,14.84,14.83,14.83,20100.0,14.84,14.84,14.83,14.83,20100.0
2009-08-20 14:20:00,14.83,14.84,14.83,14.83,34800.0,14.83,14.84,14.83,14.83,34800.0
2009-08-20 14:25:00,14.83,14.85,14.83,14.84,43800.0,14.83,14.85,14.83,14.84,43800.0
2009-08-20 14:30:00,14.84,14.84,14.83,14.84,27600.0,14.84,14.84,14.83,14.84,27600.0
2009-08-20 14:35:00,14.84,14.84,14.82,14.83,42900.0,14.84,14.84,14.82,14.83,42900.0
2009-08-20 14:40:00,14.84,14.84,14.82,14.83,13200.0,14.84,14.84,14.82,14.83,13200.0
2009-08-20 14:45:00,14.83,14.83,14.83,14.83,18000.0,14.83,14.83,14.83,14.83,18000.0
2009-08-20 14:50:00,14.83,14.83,14.82,14.83,65100.0,14.83,14.83,14.82,14.83,65100.0
2009-08-20 14:55:00,14.83,14.83,14.82,14.83,64800.0,14.83,14.83,14.82,14.83,64800.0
2009-08-20 15:00:00,14.83,14.85,14.83,14.85,30000.0,14.83,14.85,14.83,14.85,30000.0
2009-08-20 15:05:00,14.85,14.86,14.85,14.85,107700.0,14.85,14.86,14.85,14.85,107700.0
2009-08-20 15:10:00,14.86,14.86,14.86,14.86,18600.0,14.86,14.86,14.86,14.86,18600.0
2009-08-20 15:15:00,14.86,14.86,14.85,14.86,49800.0,14.86,14.86,14.85,14.86,49800.0
2009-08-20 15:20:00,14.86,14.88,14.86,14.87,52500.0,14.86,14.88,14.86,14.87,52500.0
2009-08-20 15:25:00,14.87,14.91,14.87,14.9,38400.0,14.87,14.91,14.87,14.9,38400.0
2009-08-20 15:30:00,14.9,14.94,14.9,14.91,56700.0,14.9,14.94,14.9,14.91,56700.0
2009-08-20 15:35:00,14.91,14.93,14.91,14.91,60600.0,14.91,14.93,14.91,14.91,60600.0
2009-08-20 15:40:00,14.91,14.92,14.91,14.91,49800.0,14.91,14.92,14.91,14.91,49800.0
2009-08-20 15:45:00,14.92,14.93,14.91,14.91,55500.0,14.92,14.93,14.91,14.91,55500.0
2009-08-20 15:50:00,14.91,14.92,14.9,14.92,64200.0,14.91,14.92,14.9,14.92,64200.0
2009-08-20 15:55:00,14.92,14.93,14.9,14.9,120300.0,14.92,14.93,14.9,14.9,120300.0
2009-08-21 09:30:00,15.16,15.23,14.84,15.07,119400.0,15.16,15.23,14.84,15.07,119400.0
2009-08-21 09:35:00,15.06,15.11,15.03,15.06,43500.0,15.06,15.11,15.03,15.06,43500.0
2009-08-21 09:40:00,15.07,15.09,15.03,15.06,31800.0,15.07,15.09,15.03,15.06,31800.0
2009-08-21 09:45:00,15.07,15.07,15.05,15.06,40800.0,15.07,15.07,15.05,15.06,40800.0
2009-08-21 09:50:00,15.07,15.09,15.06,15.09,32100.0,15.07,15.09,15.06,15.09,32100.0
2009-08-21 09:55:00,15.09,15.16,15.09,15.16,63600.0,15.09,15.16,15.09,15.16,63600.0
2009-08-21 10:00:00,15.16,15.26,15.16,15.26,129300.0,15.16,15.26,15.16,15.26,129300.0
2009-08-21 10:05:00,15.25,15.29,15.24,15.25,73200.0,15.25,15.29,15.24,15.25,73200.0
2009-08-21 10:10:00,15.25,15.26,15.22,15.25,66000.0,15.25,15.26,15.22,15.25,66000.0
2009-08-21 10:15:00,15.26,15.27,15.25,15.27,44400.0,15.26,15.27,15.25,15.27,44400.0
2009-08-21 10:20:00,15.27,15.27,15.22,15.24,32100.0,15.27,15.27,15.22,15.24,32100.0
2009-08-21 10:25:00,15.25,15.25,15.24,15.24,22200.0,15.25,15.25,15.24,15.24,22200.0
2009-08-21 10:30:00,15.24,15.25,15.23,15.23,21900.0,15.24,15.25,15.23,15.23,21900.0
2009-08-21 10:35:00,15.23,15.25,15.23,15.23,24300.0,15.23,15.25,15.23,15.23,24300.0
2009-08-21 10:40:00,15.24,15.26,15.23,15.25,49500.0,15.24,15.26,15.23,15.25,49500.0
2009-08-21 10:45:00,15.25,15.25,15.23,15.25,24900.0,15.25,15.25,15.23,15.25,24900.0
2009-08-21 10:50:00,15.25,15.27,15.24,15.27,25200.0,15.25,15.27,15.24,15.27,25200.0
2009-08-21 10:55:00,15.26,15.27,15.25,15.26,21900.0,15.26,15.27,15.25,15.26,21900.0
2009-08-21 11:00:00,15.27,15.28,15.26,15.26,18600.0,15.27,15.28,15.26,15.26,18600.0
2009-08-21 11:05:00,15.26,15.28,15.26,15.28,22800.0,15.26,15.28,15.26,15.28,22800.0
2009-08-21 11:10:00,15.28,15.29,15.28,15.28,24600.0,15.28,15.29,15.28,15.28,24600.0
2009-08-21 11:15:00,15.28,15.29,15.28,15.28,17700.0,15.28,15.29,15.28,15.28,17700.0
2009-08-21 11:20:00,15.28,15.3,15.27,15.28,22200.0,15.28,15.3,15.27,15.28,22200.0
2009-08-21 11:25:00,15.28,15.29,15.26,15.28,24000.0,15.28,15.29,15.26,15.28,24000.0
2009-08-21 11:30:00,15.28,15.29,15.27,15.29,14700.0,15.28,15.29,15.27,15.29,14700.0
2009-08-21 11:35:00,15.29,15.31,15.28,15.31,17400.0,15.29,15.31,15.28,15.31,17400.0
2009-08-21 11:40:00,15.31,15.32,15.31,15.31,24600.0,15.31,15.32,15.31,15.31,24600.0
2009-08-21 11:45:00,15.32,15.33,15.32,15.33,32700.0,15.32,15.33,15.32,15.33,32700.0
2009-08-21 11:50:00,15.34,15.34,15.32,15.32,20700.0,15.34,15.34,15.32,15.32,20700.0
2009-08-21 11:55:00,15.32,15.32,15.3,15.31,12900.0,15.32,15.32,15.3,15.31,12900.0
2009-08-21 12:00:00,15.31,15.31,15.3,15.31,19500.0,15.31,15.31,15.3,15.31,19500.0
2009-08-21 12:05:00,15.31,15.34,15.31,15.33,15600.0,15.31,15.34,15.31,15.33,15600.0
2009-08-21 12:10:00,15.33,15.34,15.33,15.34,16200.0,15.33,15.34,15.33,15.34,16200.0
2009-08-21 12:15:00,15.34,15.34,15.32,15.33,27900.0,15.34,15.34,15.32,15.33,27900.0
2009-08-21 12:20:00,15.33,15.33,15.32,15.33,11700.0,15.33,15.33,15.32,15.33,11700.0
2009-08-21 12:25:00,15.33,15.33,15.32,15.32,17700.0,15.33,15.33,15.32,15.32,17700.0
2009-08-21 12:30:00,15.32,15.32,15.29,15.29,83400.0,15.32,15.32,15.29,15.29,83400.0
2009-08-21 12:35:00,15.3,15.3,15.29,15.3,15600.0,15.3,15.3,15.29,15.3,15600.0
2009-08-21 12:40:00,15.3,15.31,15.29,15.3,23100.0,15.3,15.31,15.29,15.3,23100.0
2009-08-21 12:45:00,15.3,15.31,15.3,15.3,25200.0,15.3,15.31,15.3,15.3,25200.0
2009-08-21 12:50:00,15.31,15.32,15.3,15.31,29700.0,15.31,15.32,15.3,15.31,29700.0
2009-08-21 12:55:00,15.31,15.31,15.31,15.31,4500.0,15.31,15.31,15.31,15.31,4500.0
2009-08-21 13:00:00,15.31,15.32,15.31,15.31,9900.0,15.31,15.32,15.31,15.31,9900.0
2009-08-21 13:05:00,15.31,15.31,15.3,15.31,5100.0,15.31,15.31,15.3,15.31,5100.0
2009-08-21 13:10:00,15.3,15.31,15.3,15.3,5400.0,15.3,15.31,15.3,15.3,5400.0
2009-08-21 13:15:00,15.3,15.3,15.3,15.3,10500.0,15.3,15.3,15.3,15.3,10500.0
2009-08-21 13:20:00,15.3,15.3,15.3,15.3,8100.0,15.3,15.3,15.3,15.3,8100.0
2009-08-21 13:25:00,15.3,15.3,15.3,15.3,9000.0,15.3,15.3,15.3,15.3,9000.0
2009-08-21 13:30:00,15.3,15.3,15.27,15.27,15300.0,15.3,15.3,15.27,15.27,15300.0
2009-08-21 13:35:00,15.27,15.27,15.26,15.27,13200.0,15.27,15.27,15.26,15.27,13200.0
2009-08-21 13:40:00,15.27,15.27,15.25,15.25,9900.0,15.27,15.27,15.25,15.25,9900.0
2009-08-21 13:45:00,15.25,15.25,15.22,15.23,14100.0,15.25,15.25,15.22,15.23,14100.0
2009-08-21 13:50:00,15.22,15.22,15.22,15.22,21600.0,15.22,15.22,15.22,15.22,21600.0
2009-08-21 13:55:00,15.22,15.22,15.21,15.21,22800.0,15.22,15.22,15.21,15.21,22800.0
2009-08-21 14:00:00,15.22,15.23,15.21,15.21,50400.0,15.22,15.23,15.21,15.21,50400.0
2009-08-21 14:05:00,15.21,15.23,15.21,15.22,14400.0,15.21,15.23,15.21,15.22,14400.0
2009-08-21 14:10:00,15.22,15.22,15.21,15.22,12900.0,15.22,15.22,15.21,15.22,12900.0
2009-08-21 14:15:00,15.22,15.22,15.22,15.22,4800.0,15.22,15.22,15.22,15.22,4800.0
2009-08-21 14:20:00,15.22,15.22,15.22,15.22,14100.0,15.22,15.22,15.22,15.22,14100.0
2009-08-21 14:25:00,15.22,15.23,15.22,15.22,12300.0,15.22,15.23,15.22,15.22,12300.0
2009-08-21 14:30:00,15.22,15.24,15.22,15.24,15000.0,15.22,15.24,15.22,15.24,15000.0
2009-08-21 14:35:00,15.24,15.24,15.23,15.24,13500.0,15.24,15.24,15.23,15.24,13500.0
2009-08-21 14:40:00,15.24,15.25,15.24,15.25,14100.0,15.24,15.25,15.24,15.25,14100.0
2009-08-21 14:45:00,15.25,15.26,15.25,15.25,21300.0,15.25,15.26,15.25,15.25,21300.0
2009-08-21 14:50:00,15.25,15.26,15.25,15.25,29400.0,15.25,15.26,15.25,15.25,29400.0
2009-08-21 14:55:00,15.25,15.27,15.25,15.26,14400.0,15.25,15.27,15.25,15.26,14400.0
2009-08-21 15:00:00,15.27,15.27,15.26,15.27,18300.0,15.27,15.27,15.26,15.27,18300.0
2009-08-21 15:05:00,15.27,15.27,15.27,15.27,30000.0,15.27,15.27,15.27,15.27,30000.0
2009-08-21 15:10:00,15.27,15.3,15.27,15.3,75600.0,15.27,15.3,15.27,15.3,75600.0
2009-08-21 15:15:00,15.3,15.32,15.29,15.29,27300.0,15.3,15.32,15.29,15.29,27300.0
2009-08-21 15:20:00,15.29,15.3,15.28,15.3,31500.0,15.29,15.3,15.28,15.3,31500.0
2009-08-21 15:25:00,15.3,15.32,15.3,15.32,97200.0,15.3,15.32,15.3,15.32,97200.0
2009-08-21 15:30:00,15.33,15.35,15.32,15.34,126000.0,15.33,15.35,15.32,15.34,126000.0
2009-08-21 15:35:00,15.34,15.34,15.32,15.32,46800.0,15.34,15.34,15.32,15.32,46800.0
2009-08-21 15:40:00,15.33,15.36,15.31,15.35,180300.0,15.33,15.36,15.31,15.35,180300.0
2009-08-21 15:45:00,15.35,15.36,15.35,15.35,110700.0,15.35,15.36,15.35,15.35,110700.0
2009-08-21 15:50:00,15.35,15.38,15.35,15.38,124500.0,15.35,15.38,15.35,15.38,124500.0
2009-08-21 15:55:00,15.38,15.4,15.35,15.35,312600.0,15.38,15.4,15.35,15.35,312600.0
2009-08-24 09:30:00,15.32,15.41,15.27,15.35,107400.0,15.32,15.41,15.27,15.35,107400.0
2009-08-24 09:35:00,15.35,15.38,15.33,15.34,71700.0,15.35,15.38,15.33,15.34,71700.0
2009-08-24 09:40:00,15.34,15.34,15.26,15.26,68100.0,15.34,15.34,15.26,15.26,68100.0
2009-08-24 09:45:00,15.26,15.27,15.23,15.23,55200.0,15.26,15.27,15.23,15.23,55200.0
2009-08-24 09:50:00,15.22,15.24,15.19,15.2,37500.0,15.22,15.24,15.19,15.2,37500.0
2009-08-24 09:55:00,15.2,15.25,15.18,15.22,63300.0,15.2,15.25,15.18,15.22,63300.0
2009-08-24 10:00:00,15.22,15.24,15.18,15.19,41700.0,15.22,15.24,15.18,15.19,41700.0
2009-08-24 10:05:00,15.19,15.27,15.18,15.27,43200.0,15.19,15.27,15.18,15.27,43200.0
2009-08-24 10:10:00,15.27,15.27,15.22,15.25,29100.0,15.27,15.27,15.22,15.25,29100.0
2009-08-24 10:15:00,15.25,15.25,15.22,15.24,15900.0,15.25,15.25,15.22,15.24,15900.0
2009-08-24 10:20:00,15.24,15.25,15.22,15.22,19200.0,15.24,15.25,15.22,15.22,19200.0
2009-08-24 10:25:00,15.22,15.25,15.21,15.23,15600.0,15.22,15.25,15.21,15.23,15600.0
2009-08-24 10:30:00,15.23,15.25,15.23,15.23,21300.0,15.23,15.25,15.23,15.23,21300.0
2009-08-24 10:35:00,15.24,15.24,15.18,15.21,16500.0,15.24,15.24,15.18,15.21,16500.0
2009-08-24 10:40:00,15.2,15.23,15.19,15.23,14100.0,15.2,15.23,15.19,15.23,14100.0
2009-08-24 10:45:00,15.23,15.24,15.23,15.24,20100.0,15.23,15.24,15.23,15.24,20100.0
2009-08-24 10:50:00,15.24,15.24,15.23,15.24,21300.0,15.24,15.24,15.23,15.24,21300.0
2009-08-24 10:55:00,15.24,15.25,15.24,15.25,21600.0,15.24,15.25,15.24,15.25,21600.0
2009-08-24 11:00:00,15.25,15.26,15.24,15.24,51900.0,15.25,15.26,15.24,15.24,51900.0
2009-08-24 11:05:00,15.24,15.25,15.24,15.24,6900.0,15.24,15.25,15.24,15.24,6900.0
2009-08-24 11:10:00,15.24,15.24,15.24,15.24,20700.0,15.24,15.24,15.24,15.24,20700.0
2009-08-24 11:15:00,15.24,15.26,15.23,15.24,35100.0,15.24,15.26,15.23,15.24,35100.0
2009-08-24 11:20:00,15.24,15.27,15.24,15.27,24600.0,15.24,15.27,15.24,15.27,24600.0
2009-08-24 11:25:00,15.26,15.26,15.24,15.26,17700.0,15.26,15.26,15.24,15.26,17700.0
2009-08-24 11:30:00,15.26,15.29,15.26,15.28,29100.0,15.26,15.29,15.26,15.28,29100.0
2009-08-24 11:35:00,15.27,15.29,15.27,15.27,26400.0,15.27,15.29,15.27,15.27,26400.0
2009-08-24 11:40:00,15.27,15.28,15.26,15.26,14100.0,15.27,15.28,15.26,15.26,14100.0
2009-08-24 11:45:00,15.25,15.25,15.25,15.25,15000.0,15.25,15.25,15.25,15.25,15000.0
2009-08-24 11:50:00,15.25,15.25,15.24,15.24,28800.0,15.25,15.25,15.24,15.24,28800.0
2009-08-24 11:55:00,15.25,15.25,15.24,15.25,16200.0,15.25,15.25,15.24,15.25,16200.0
2009-08-24 12:00:00,15.25,15.25,15.25,15.25,23700.0,15.25,15.25,15.25,15.25,23700.0
2009-08-24 12:05:00,15.25,15.26,15.25,15.26,19200.0,15.25,15.26,15.25,15.26,19200.0
2009-08-24 12:10:00,15.26,15.26,15.25,15.26,4500.0,15.26,15.26,15.25,15.26,4500.0
2009-08-24 12:15:00,15.26,15.28,15.24,15.24,71400.0,15.26,15.28,15.24,15.24,71400.0
2009-08-24 12:20:00,15.24,15.25,15.24,15.25,10800.0,15.24,15.25,15.24,15.25,10800.0
2009-08-24 12:25:00,15.25,15.25,15.24,15.24,5400.0,15.25,15.25,15.24,15.24,5400.0
2009-08-24 12:30:00,15.24,15.24,15.22,15.22,13200.0,15.24,15.24,15.22,15.22,13200.0
2009-08-24 12:35:00,15.22,15.26,15.22,15.26,15900.0,15.22,15.26,15.22,15.26,15900.0
2009-08-24 12:40:00,15.26,15.27,15.26,15.26,14700.0,15.26,15.27,15.26,15.26,14700.0
2009-08-24 12:45:00,15.26,15.26,15.25,15.25,16800.0,15.26,15.26,15.25,15.25,16800.0
2009-08-24 12:50:00,15.25,15.25,15.24,15.25,15000.0,15.25,15.25,15.24,15.25,15000.0
2009-08-24 12:55:00,15.25,15.25,15.24,15.25,13500.0,15.25,15.25,15.24,15.25,13500.0
2009-08-24 13:00:00,15.25,15.25,15.25,15.25,22200.0,15.25,15.25,15.25,15.25,22200.0
2009-08-24 13:05:00,15.25,15.29,15.25,15.26,36300.0,15.25,15.29,15.25,15.26,36300.0
2009-08-24 13:10:00,15.26,15.29,15.26,15.29,33900.0,15.26,15.29,15.26,15.29,33900.0
2009-08-24 13:15:00,15.29,15.29,15.28,15.28,21600.0,15.29,15.29,15.28,15.28,21600.0
2009-08-24 13:20:00,15.29,15.29,15.28,15.28,96300.0,15.29,15.29,15.28,15.28,96300.0
2009-08-24 13:25:00,15.28,15.3,15.28,15.28,104100.0,15.28,15.3,15.28,15.28,104100.0
2009-08-24 13:30:00,15.28,15.28,15.26,15.26,20400.0,15.28,15.28,15.26,15.26,20400.0
2009-08-24 13:35:00,15.26,15.29,15.25,15.29,18900.0,15.26,15.29,15.25,15.29,18900.0
2009-08-24 13:40:00,15.29,15.29,15.26,15.29,19800.0,15.29,15.29,15.26,15.29,19800.0
2009-08-24 13:45:00,15.29,15.29,15.26,15.26,7800.0,15.29,15.29,15.26,15.26,7800.0
2009-08-24 13:50:00,15.26,15.27,15.25,15.25,12900.0,15.26,15.27,15.25,15.25,12900.0
2009-08-24 13:55:00,15.25,15.26,15.25,15.25,11700.0,15.25,15.26,15.25,15.25,11700.0
2009-08-24 14:00:00,15.25,15.26,15.25,15.25,10200.0,15.25,15.26,15.25,15.25,10200.0
2009-08-24 14:05:00,15.26,15.28,15.26,15.28,10500.0,15.26,15.28,15.26,15.28,10500.0
2009-08-24 14:10:00,15.28,15.29,15.28,15.29,11400.0,15.28,15.29,15.28,15.29,11400.0
2009-08-24 14:15:00,15.29,15.31,15.29,15.31,16800.0,15.29,15.31,15.29,15.31,16800.0
2009-08-24 14:20:00,15.31,15.34,15.31,15.33,51900.0,15.31,15.34,15.31,15.33,51900.0
2009-08-24 14:25:00,15.33,15.33,15.31,15.31,20700.0,15.33,15.33,15.31,15.31,20700.0
2009-08-24 14:30:00,15.3,15.3,15.3,15.3,22800.0,15.3,15.3,15.3,15.3,22800.0
2009-08-24 14:35:00,15.3,15.31,15.3,15.3,19200.0,15.3,15.31,15.3,15.3,19200.0
2009-08-24 14:40:00,15.3,15.33,15.3,15.32,30000.0,15.3,15.33,15.3,15.32,30000.0
2009-08-24 14:45:00,15.32,15.32,15.3,15.31,25200.0,15.32,15.32,15.3,15.31,25200.0
2009-08-24 14:50:00,15.31,15.33,15.31,15.32,32400.0,15.31,15.33,15.31,15.32,32400.0
2009-08-24 14:55:00,15.32,15.34,15.31,15.33,43200.0,15.32,15.34,15.31,15.33,43200.0
2009-08-24 15:00:00,15.33,15.34,15.32,15.32,28800.0,15.33,15.34,15.32,15.32,28800.0
2009-08-24 15:05:00,15.32,15.33,15.3,15.3,31800.0,15.32,15.33,15.3,15.3,31800.0
2009-08-24 15:10:00,15.3,15.31,15.29,15.29,22200.0,15.3,15.31,15.29,15.29,22200.0
2009-08-24 15:15:00,15.29,15.31,15.29,15.3,73200.0,15.29,15.31,15.29,15.3,73200.0
2009-08-24 15:20:00,15.31,15.33,15.3,15.32,40500.0,15.31,15.33,15.3,15.32,40500.0
2009-08-24 15:25:00,15.32,15.38,15.32,15.37,108600.0,15.32,15.38,15.32,15.37,108600.0
2009-08-24 15:30:00,15.36,15.38,15.36,15.37,105300.0,15.36,15.38,15.36,15.37,105300.0
2009-08-24 15:35:00,15.37,15.37,15.36,15.36,86400.0,15.37,15.37,15.36,15.36,86400.0
2009-08-24 15:40:00,15.37,15.38,15.35,15.36,115500.0,15.37,15.38,15.35,15.36,115500.0
2009-08-24 15:45:00,15.36,15.36,15.33,15.34,97200.0,15.36,15.36,15.33,15.34,97200.0
2009-08-24 15:50:00,15.34,15.36,15.33,15.35,108300.0,15.34,15.36,15.33,15.35,108300.0
2009-08-24 15:55:00,15.34,15.37,15.33,15.34,264000.0,15.34,15.37,15.33,15.34,264000.0
2009-08-25 09:30:00,15.45,15.62,15.39,15.61,156000.0,15.45,15.62,15.39,15.61,156000.0
2009-08-25 09:35:00,15.61,15.69,15.52,15.67,158400.0,15.61,15.69,15.52,15.67,158400.0
2009-08-25 09:40:00,15.67,15.82,15.67,15.76,193200.0,15.67,15.82,15.67,15.76,193200.0
2009-08-25 09:45:00,15.76,15.77,15.7,15.77,120900.0,15.76,15.77,15.7,15.77,120900.0
2009-08-25 09:50:00,15.77,15.88,15.77,15.87,120600.0,15.77,15.88,15.77,15.87,120600.0
2009-08-25 09:55:00,15.88,16.0,15.86,15.99,183000.0,15.88,16.0,15.86,15.99,183000.0
2009-08-25 10:00:00,15.99,16.07,15.95,15.96,254400.0,15.99,16.07,15.95,15.96,254400.0
2009-08-25 10:05:00,15.96,15.99,15.9,15.91,282000.0,15.96,15.99,15.9,15.91,282000.0
2009-08-25 10:10:00,15.91,15.94,15.87,15.89,501000.0,15.91,15.94,15.87,15.89,501000.0
2009-08-25 10:15:00,15.89,15.94,15.85,15.85,191100.0,15.89,15.94,15.85,15.85,191100.0
2009-08-25 10:20:00,15.85,15.87,15.75,15.75,184200.0,15.85,15.87,15.75,15.75,184200.0
2009-08-25 10:25:00,15.75,15.79,15.71,15.71,139200.0,15.75,15.79,15.71,15.71,139200.0
2009-08-25 10:30:00,15.71,15.74,15.68,15.71,125700.0,15.71,15.74,15.68,15.71,125700.0
2009-08-25 10:35:00,15.72,15.81,15.72,15.8,144000.0,15.72,15.81,15.72,15.8,144000.0
2009-08-25 10:40:00,15.8,15.82,15.77,15.78,126300.0,15.8,15.82,15.77,15.78,126300.0
2009-08-25 10:45:00,15.78,15.79,15.75,15.79,87300.0,15.78,15.79,15.75,15.79,87300.0
2009-08-25 10:50:00,15.79,15.8,15.77,15.77,33600.0,15.79,15.8,15.77,15.77,33600.0
2009-08-25 10:55:00,15.76,15.79,15.74,15.76,42000.0,15.76,15.79,15.74,15.76,42000.0
2009-08-25 11:00:00,15.75,15.8,15.75,15.78,52500.0,15.75,15.8,15.75,15.78,52500.0
2009-08-25 11:05:00,15.78,15.79,15.77,15.78,66600.0,15.78,15.79,15.77,15.78,66600.0
2009-08-25 11:10:00,15.79,15.8,15.75,15.77,62400.0,15.79,15.8,15.75,15.77,62400.0
2009-08-25 11:15:00,15.77,15.78,15.76,15.77,30600.0,15.77,15.78,15.76,15.77,30600.0
2009-08-25 11:20:00,15.77,15.8,15.77,15.8,28200.0,15.77,15.8,15.77,15.8,28200.0
2009-08-25 11:25:00,15.79,15.82,15.79,15.81,90300.0,15.79,15.82,15.79,15.81,90300.0
2009-08-25 11:30:00,15.82,15.83,15.8,15.8,63000.0,15.82,15.83,15.8,15.8,63000.0
2009-08-25 11:35:00,15.82,15.82,15.81,15.82,38700.0,15.82,15.82,15.81,15.82,38700.0
2009-08-25 11:40:00,15.82,15.88,15.81,15.85,82500.0,15.82,15.88,15.81,15.85,82500.0
2009-08-25 11:45:00,15.85,15.88,15.84,15.87,98700.0,15.85,15.88,15.84,15.87,98700.0
2009-08-25 11:50:00,15.87,15.89,15.85,15.85,29700.0,15.87,15.89,15.85,15.85,29700.0
2009-08-25 11:55:00,15.85,15.85,15.82,15.83,47100.0,15.85,15.85,15.82,15.83,47100.0
2009-08-25 12:00:00,15.83,15.83,15.81,15.83,68700.0,15.83,15.83,15.81,15.83,68700.0
2009-08-25 12:05:00,15.82,15.86,15.82,15.86,39300.0,15.82,15.86,15.82,15.86,39300.0
2009-08-25 12:10:00,15.87,15.87,15.84,15.85,39000.0,15.87,15.87,15.84,15.85,39000.0
2009-08-25 12:15:00,15.85,15.88,15.85,15.88,87600.0,15.85,15.88,15.85,15.88,87600.0
2009-08-25 12:20:00,15.87,15.92,15.87,15.91,65700.0,15.87,15.92,15.87,15.91,65700.0
2009-08-25 12:25:00,15.91,15.92,15.81,15.92,206100.0,15.91,15.92,15.81,15.92,206100.0
2009-08-25 12:30:00,15.92,15.94,15.87,15.87,86700.0,15.92,15.94,15.87,15.87,86700.0
2009-08-25 12:35:00,15.87,15.87,15.85,15.86,25800.0,15.87,15.87,15.85,15.86,25800.0
2009-08-25 12:40:00,15.85,15.87,15.85,15.87,32700.0,15.85,15.87,15.85,15.87,32700.0
2009-08-25 12:45:00,15.86,15.88,15.86,15.88,19500.0,15.86,15.88,15.86,15.88,19500.0
2009-08-25 12:50:00,15.88,15.89,15.87,15.88,66900.0,15.88,15.89,15.87,15.88,66900.0
2009-08-25 12:55:00,15.88,15.89,15.85,15.89,86700.0,15.88,15.89,15.85,15.89,86700.0
2009-08-25 13:00:00,15.89,15.91,15.88,15.9,64200.0,15.89,15.91,15.88,15.9,64200.0
2009-08-25 13:05:00,15.91,15.91,15.89,15.89,60600.0,15.91,15.91,15.89,15.89,60600.0
2009-08-25 13:10:00,15.89,15.91,15.89,15.9,49800.0,15.89,15.91,15.89,15.9,49800.0
2009-08-25 13:15:00,15.9,15.92,15.89,15.9,45900.0,15.9,15.92,15.89,15.9,45900.0
2009-08-25 13:20:00,15.9,15.92,15.9,15.91,63900.0,15.9,15.92,15.9,15.91,63900.0
2009-08-25 13:25:00,15.93,15.94,15.91,15.92,26400.0,15.93,15.94,15.91,15.92,26400.0
2009-08-25 13:30:00,15.92,15.99,15.91,15.99,118500.0,15.92,15.99,15.91,15.99,118500.0
2009-08-25 13:35:00,15.99,16.0,15.98,15.98,90300.0,15.99,16.0,15.98,15.98,90300.0
2009-08-25 13:40:00,15.98,15.98,15.96,15.96,32700.0,15.98,15.98,15.96,15.96,32700.0
2009-08-25 13:45:00,15.96,15.96,15.94,15.95,25500.0,15.96,15.96,15.94,15.95,25500.0
2009-08-25 13:50:00,15.95,15.99,15.95,15.96,38400.0,15.95,15.99,15.95,15.96,38400.0
2009-08-25 13:55:00,15.96,15.97,15.94,15.97,104400.0,15.96,15.97,15.94,15.97,104400.0
2009-08-25 14:00:00,15.97,16.02,15.97,16.01,149100.0,15.97,16.02,15.97,16.01,149100.0
2009-08-25 14:05:00,16.01,16.02,16.01,16.01,115500.0,16.01,16.02,16.01,16.01,115500.0
2009-08-25 14:10:00,16.02,16.02,16.01,16.01,48000.0,16.02,16.02,16.01,16.01,48000.0
2009-08-25 14:15:00,16.01,16.03,15.99,16.03,104400.0,16.01,16.03,15.99,16.03,104400.0
2009-08-25 14:20:00,16.03,16.03,16.0,16.0,210600.0,16.03,16.03,16.0,16.0,210600.0
2009-08-25 14:25:00,16.01,16.01,15.99,16.0,102300.0,16.01,16.01,15.99,16.0,102300.0
2009-08-25 14:30:00,16.0,16.0,15.99,16.0,90900.0,16.0,16.0,15.99,16.0,90900.0
2009-08-25 14:35:00,16.0,16.0,15.98,16.0,408000.0,16.0,16.0,15.98,16.0,408000.0
2009-08-25 14:40:00,15.98,15.99,15.97,15.97,165300.0,15.98,15.99,15.97,15.97,165300.0
2009-08-25 14:45:00,15.96,15.97,15.95,15.97,204300.0,15.96,15.97,15.95,15.97,204300.0
2009-08-25 14:50:00,15.97,15.98,15.96,15.97,111900.0,15.97,15.98,15.96,15.97,111900.0
2009-08-25 14:55:00,15.97,16.01,15.97,16.01,110400.0,15.97,16.01,15.97,16.01,110400.0
2009-08-25 15:00:00,16.01,16.02,15.99,16.02,132600.0,16.01,16.02,15.99,16.02,132600.0
2009-08-25 15:05:00,16.02,16.02,15.98,15.99,133800.0,16.02,16.02,15.98,15.99,133800.0
2009-08-25 15:10:00,15.99,16.02,15.99,16.02,123000.0,15.99,16.02,15.99,16.02,123000.0
2009-08-25 15:15:00,16.01,16.02,16.0,16.0,72300.0,16.01,16.02,16.0,16.0,72300.0
2009-08-25 15:20:00,16.0,16.07,16.0,16.04,201300.0,16.0,16.07,16.0,16.04,201300.0
2009-08-25 15:25:00,16.04,16.06,16.03,16.05,134700.0,16.04,16.06,16.03,16.05,134700.0
2009-08-25 15:30:00,16.04,16.04,16.0,16.01,141900.0,16.04,16.04,16.0,16.01,141900.0
2009-08-25 15:35:00,16.01,16.03,15.98,15.98,269400.0,16.01,16.03,15.98,15.98,269400.0
2009-08-25 15:40:00,15.98,16.0,15.95,15.99,294900.0,15.98,16.0,15.95,15.99,294900.0
2009-08-25 15:45:00,15.99,16.01,15.98,15.99,245400.0,15.99,16.01,15.98,15.99,245400.0
2009-08-25 15:50:00,15.99,16.01,15.97,16.0,461100.0,15.99,16.01,15.97,16.0,461100.0
2009-08-25 15:55:00,16.0,16.04,15.97,15.97,570600.0,16.0,16.04,15.97,15.97,570600.0
2009-08-26 09:30:00,16.76,16.9,16.67,16.82,1488300.0,16.76,16.9,16.67,16.82,1488300.0
2009-08-26 09:35:00,16.82,17.13,16.8,16.93,1345200.0,16.82,17.13,16.8,16.93,1345200.0
2009-08-26 09:40:00,16.92,17.01,16.91,16.96,487800.0,16.92,17.01,16.91,16.96,487800.0
2009-08-26 09:45:00,16.95,17.08,16.86,16.96,569100.0,16.95,17.08,16.86,16.96,569100.0
2009-08-26 09:50:00,16.96,17.04,16.94,16.97,368100.0,16.96,17.04,16.94,16.97,368100.0
2009-08-26 09:55:00,16.97,17.03,16.95,17.03,314700.0,16.97,17.03,16.95,17.03,314700.0
2009-08-26 10:00:00,17.03,17.05,16.88,16.97,365700.0,17.03,17.05,16.88,16.97,365700.0
2009-08-26 10:05:00,16.98,17.04,16.93,16.99,169200.0,16.98,17.04,16.93,16.99,169200.0
2009-08-26 10:10:00,16.99,17.02,16.96,16.98,191400.0,16.99,17.02,16.96,16.98,191400.0
2009-08-26 10:15:00,16.99,17.07,16.98,17.06,178500.0,16.99,17.07,16.98,17.06,178500.0
2009-08-26 10:20:00,17.06,17.07,17.02,17.03,251700.0,17.06,17.07,17.02,17.03,251700.0
2009-08-26 10:25:00,17.03,17.04,16.98,17.0,202800.0,17.03,17.04,16.98,17.0,202800.0
2009-08-26 10:30:00,17.0,17.0,16.94,17.0,171600.0,17.0,17.0,16.94,17.0,171600.0
2009-08-26 10:35:00,17.0,17.01,16.97,16.98,138900.0,17.0,17.01,16.97,16.98,138900.0
2009-08-26 10:40:00,16.98,17.01,16.94,16.94,231000.0,16.98,17.01,16.94,16.94,231000.0
2009-08-26 10:45:00,16.94,16.97,16.93,16.96,159600.0,16.94,16.97,16.93,16.96,159600.0
2009-08-26 10:50:00,16.96,16.96,16.91,16.94,160500.0,16.96,16.96,16.91,16.94,160500.0
2009-08-26 10:55:00,16.94,16.96,16.94,16.94,90300.0,16.94,16.96,16.94,16.94,90300.0
2009-08-26 11:00:00,16.94,16.95,16.92,16.93,58500.0,16.94,16.95,16.92,16.93,58500.0
2009-08-26 11:05:00,16.93,16.93,16.87,16.87,104700.0,16.93,16.93,16.87,16.87,104700.0
2009-08-26 11:10:00,16.87,16.87,16.82,16.84,180300.0,16.87,16.87,16.82,16.84,180300.0
2009-08-26 11:15:00,16.85,16.85,16.78,16.83,222900.0,16.85,16.85,16.78,16.83,222900.0
2009-08-26 11:20:00,16.82,16.84,16.76,16.8,128700.0,16.82,16.84,16.76,16.8,128700.0
2009-08-26 11:25:00,16.79,16.85,16.76,16.83,144000.0,16.79,16.85,16.76,16.83,144000.0
2009-08-26 11:30:00,16.83,16.9,16.82,16.9,106800.0,16.83,16.9,16.82,16.9,106800.0
2009-08-26 11:35:00,16.89,16.91,16.86,16.91,90000.0,16.89,16.91,16.86,16.91,90000.0
2009-08-26 11:40:00,16.91,16.92,16.89,16.91,51600.0,16.91,16.92,16.89,16.91,51600.0
2009-08-26 11:45:00,16.92,16.95,16.92,16.94,53700.0,16.92,16.95,16.92,16.94,53700.0
2009-08-26 11:50:00,16.94,16.98,16.94,16.98,67200.0,16.94,16.98,16.94,16.98,67200.0
2009-08-26 11:55:00,16.98,16.99,16.96,16.99,51900.0,16.98,16.99,16.96,16.99,51900.0
2009-08-26 12:00:00,16.99,16.99,16.96,16.98,65400.0,16.99,16.99,16.96,16.98,65400.0
2009-08-26 12:05:00,16.98,17.0,16.94,16.95,61500.0,16.98,17.0,16.94,16.95,61500.0
2009-08-26 12:10:00,16.95,16.99,16.95,16.98,42600.0,16.95,16.99,16.95,16.98,42600.0
2009-08-26 12:15:00,16.99,17.0,16.98,17.0,50700.0,16.99,17.0,16.98,17.0,50700.0
2009-08-26 12:20:00,17.0,17.01,16.97,16.97,141900.0,17.0,17.01,16.97,16.97,141900.0
2009-08-26 12:25:00,16.98,16.98,16.94,16.94,53700.0,16.98,16.98,16.94,16.94,53700.0
2009-08-26 12:30:00,16.95,16.95,16.85,16.85,105000.0,16.95,16.95,16.85,16.85,105000.0
2009-08-26 12:35:00,16.85,16.87,16.84,16.85,64500.0,16.85,16.87,16.84,16.85,64500.0
2009-08-26 12:40:00,16.85,16.87,16.85,16.87,51900.0,16.85,16.87,16.85,16.87,51900.0
2009-08-26 12:45:00,16.87,16.87,16.82,16.82,149400.0,16.87,16.87,16.82,16.82,149400.0
2009-08-26 12:50:00,16.82,16.83,16.8,16.83,60900.0,16.82,16.83,16.8,16.83,60900.0
2009-08-26 12:55:00,16.83,16.86,16.8,16.86,98700.0,16.83,16.86,16.8,16.86,98700.0
2009-08-26 13:00:00,16.86,16.87,16.82,16.83,136200.0,16.86,16.87,16.82,16.83,136200.0
2009-08-26 13:05:00,16.83,16.85,16.77,16.84,124200.0,16.83,16.85,16.77,16.84,124200.0
2009-08-26 13:10:00,16.84,16.85,16.82,16.84,40800.0,16.84,16.85,16.82,16.84,40800.0
2009-08-26 13:15:00,16.83,16.86,16.83,16.85,53100.0,16.83,16.86,16.83,16.85,53100.0
2009-08-26 13:20:00,16.85,16.88,16.84,16.86,129600.0,16.85,16.88,16.84,16.86,129600.0
2009-08-26 13:25:00,16.85,16.86,16.82,16.83,58800.0,16.85,16.86,16.82,16.83,58800.0
2009-08-26 13:30:00,16.83,16.86,16.83,16.85,78000.0,16.83,16.86,16.83,16.85,78000.0
2009-08-26 13:35:00,16.84,16.87,16.84,16.86,77100.0,16.84,16.87,16.84,16.86,77100.0
2009-08-26 13:40:00,16.86,16.86,16.85,16.86,25800.0,16.86,16.86,16.85,16.86,25800.0
2009-08-26 13:45:00,16.86,16.87,16.86,16.86,68100.0,16.86,16.87,16.86,16.86,68100.0
2009-08-26 13:50:00,16.86,16.87,16.84,16.84,89700.0,16.86,16.87,16.84,16.84,89700.0
2009-08-26 13:55:00,16.85,16.9,16.85,16.87,141900.0,16.85,16.9,16.85,16.87,141900.0
2009-08-26 14:00:00,16.87,16.87,16.82,16.82,132300.0,16.87,16.87,16.82,16.82,132300.0
2009-08-26 14:05:00,16.82,16.84,16.79,16.79,67200.0,16.82,16.84,16.79,16.79,67200.0
2009-08-26 14:10:00,16.79,16.79,16.74,16.76,128400.0,16.79,16.79,16.74,16.76,128400.0
2009-08-26 14:15:00,16.76,16.76,16.72,16.73,117300.0,16.76,16.76,16.72,16.73,117300.0
2009-08-26 14:20:00,16.72,16.77,16.7,16.71,115800.0,16.72,16.77,16.7,16.71,115800.0
2009-08-26 14:25:00,16.72,16.76,16.71,16.74,53100.0,16.72,16.76,16.71,16.74,53100.0
2009-08-26 14:30:00,16.73,16.77,16.69,16.69,150600.0,16.73,16.77,16.69,16.69,150600.0
2009-08-26 14:35:00,16.69,16.72,16.69,16.71,70500.0,16.69,16.72,16.69,16.71,70500.0
2009-08-26 14:40:00,16.71,16.71,16.68,16.7,66900.0,16.71,16.71,16.68,16.7,66900.0
2009-08-26 14:45:00,16.7,16.75,16.7,16.74,104700.0,16.7,16.75,16.7,16.74,104700.0
2009-08-26 14:50:00,16.74,16.75,16.69,16.69,96600.0,16.74,16.75,16.69,16.69,96600.0
2009-08-26 14:55:00,16.69,16.69,16.61,16.61,331200.0,16.69,16.69,16.61,16.61,331200.0
2009-08-26 15:00:00,16.61,16.66,16.57,16.65,218400.0,16.61,16.66,16.57,16.65,218400.0
2009-08-26 15:05:00,16.66,16.67,16.63,16.67,130200.0,16.66,16.67,16.63,16.67,130200.0
2009-08-26 15:10:00,16.67,16.7,16.65,16.67,83700.0,16.67,16.7,16.65,16.67,83700.0
2009-08-26 15:15:00,16.66,16.69,16.65,16.69,121800.0,16.66,16.69,16.65,16.69,121800.0
2009-08-26 15:20:00,16.69,16.72,16.68,16.7,145800.0,16.69,16.72,16.68,16.7,145800.0
2009-08-26 15:25:00,16.7,16.71,16.66,16.66,136200.0,16.7,16.71,16.66,16.66,136200.0
2009-08-26 15:30:00,16.66,16.71,16.65,16.7,130200.0,16.66,16.71,16.65,16.7,130200.0
2009-08-26 15:35:00,16.7,16.74,16.67,16.72,171600.0,16.7,16.74,16.67,16.72,171600.0
2009-08-26 15:40:00,16.71,16.78,16.71,16.78,137100.0,16.71,16.78,16.71,16.78,137100.0
2009-08-26 15:45:00,16.78,16.78,16.73,16.78,144300.0,16.78,16.78,16.73,16.78,144300.0
2009-08-26 15:50:00,16.78,16.81,16.67,16.75,588300.0,16.78,16.81,16.67,16.75,588300.0
2009-08-26 15:55:00,16.75,16.75,16.68,16.69,355800.0,16.75,16.75,16.68,16.69,355800.0
2009-08-27 09:30:00,16.89,16.93,16.77,16.77,291000.0,16.89,16.93,16.77,16.77,291000.0
2009-08-27 09:35:00,16.79,16.97,16.78,16.93,150600.0,16.79,16.97,16.78,16.93,150600.0
2009-08-27 09:40:00,16.93,16.93,16.83,16.87,153900.0,16.93,16.93,16.83,16.87,153900.0
2009-08-27 09:45:00,16.87,16.89,16.81,16.84,129900.0,16.87,16.89,16.81,16.84,129900.0
2009-08-27 09:50:00,16.85,16.86,16.76,16.83,132900.0,16.85,16.86,16.76,16.83,132900.0
2009-08-27 09:55:00,16.83,16.88,16.8,16.81,111900.0,16.83,16.88,16.8,16.81,111900.0
2009-08-27 10:00:00,16.8,16.81,16.71,16.75,155700.0,16.8,16.81,16.71,16.75,155700.0
2009-08-27 10:05:00,16.75,16.78,16.75,16.75,60600.0,16.75,16.78,16.75,16.75,60600.0
2009-08-27 10:10:00,16.75,16.84,16.74,16.82,93000.0,16.75,16.84,16.74,16.82,93000.0
2009-08-27 10:15:00,16.82,16.82,16.8,16.81,51000.0,16.82,16.82,16.8,16.81,51000.0
2009-08-27 10:20:00,16.81,16.86,16.81,16.85,132000.0,16.81,16.86,16.81,16.85,132000.0
2009-08-27 10:25:00,16.85,16.87,16.83,16.83,83700.0,16.85,16.87,16.83,16.83,83700.0
2009-08-27 10:30:00,16.83,16.87,16.82,16.83,62100.0,16.83,16.87,16.82,16.83,62100.0
2009-08-27 10:35:00,16.83,16.83,16.77,16.78,42300.0,16.83,16.83,16.77,16.78,42300.0
2009-08-27 10:40:00,16.77,16.8,16.77,16.79,38100.0,16.77,16.8,16.77,16.79,38100.0
2009-08-27 10:45:00,16.8,16.8,16.78,16.78,23100.0,16.8,16.8,16.78,16.78,23100.0
2009-08-27 10:50:00,16.78,16.79,16.75,16.78,24000.0,16.78,16.79,16.75,16.78,24000.0
2009-08-27 10:55:00,16.78,16.79,16.77,16.78,16500.0,16.78,16.79,16.77,16.78,16500.0
2009-08-27 11:00:00,16.78,16.8,16.77,16.8,22800.0,16.78,16.8,16.77,16.8,22800.0
2009-08-27 11:05:00,16.8,16.83,16.8,16.83,27900.0,16.8,16.83,16.8,16.83,27900.0
2009-08-27 11:10:00,16.83,16.83,16.82,16.83,22200.0,16.83,16.83,16.82,16.83,22200.0
2009-08-27 11:15:00,16.82,16.83,16.8,16.81,32700.0,16.82,16.83,16.8,16.81,32700.0
2009-08-27 11:20:00,16.81,16.83,16.79,16.83,24000.0,16.81,16.83,16.79,16.83,24000.0
2009-08-27 11:25:00,16.83,16.85,16.83,16.85,41100.0,16.83,16.85,16.83,16.85,41100.0
2009-08-27 11:30:00,16.85,16.86,16.84,16.85,41700.0,16.85,16.86,16.84,16.85,41700.0
2009-08-27 11:35:00,16.85,16.85,16.84,16.84,52800.0,16.85,16.85,16.84,16.84,52800.0
2009-08-27 11:40:00,16.84,16.87,16.84,16.87,38100.0,16.84,16.87,16.84,16.87,38100.0
2009-08-27 11:45:00,16.86,16.88,16.86,16.88,57300.0,16.86,16.88,16.86,16.88,57300.0
2009-08-27 11:50:00,16.88,16.89,16.86,16.87,12000.0,16.88,16.89,16.86,16.87,12000.0
2009-08-27 11:55:00,16.87,16.91,16.85,16.9,42600.0,16.87,16.91,16.85,16.9,42600.0
2009-08-27 12:00:00,16.91,16.91,16.86,16.87,29700.0,16.91,16.91,16.86,16.87,29700.0
2009-08-27 12:05:00,16.88,16.88,16.86,16.87,49500.0,16.88,16.88,16.86,16.87,49500.0
2009-08-27 12:10:00,16.87,16.91,16.87,16.91,31200.0,16.87,16.91,16.87,16.91,31200.0
2009-08-27 12:15:00,16.91,16.94,16.89,16.9,147900.0,16.91,16.94,16.89,16.9,147900.0
2009-08-27 12:20:00,16.9,16.92,16.9,16.92,38400.0,16.9,16.92,16.9,16.92,38400.0
2009-08-27 12:25:00,16.92,16.95,16.91,16.95,39300.0,16.92,16.95,16.91,16.95,39300.0
2009-08-27 12:30:00,16.95,16.95,16.92,16.92,15000.0,16.95,16.95,16.92,16.92,15000.0
2009-08-27 12:35:00,16.92,16.93,16.9,16.93,36600.0,16.92,16.93,16.9,16.93,36600.0
2009-08-27 12:40:00,16.93,16.93,16.89,16.9,22800.0,16.93,16.93,16.89,16.9,22800.0
2009-08-27 12:45:00,16.89,16.9,16.88,16.88,16500.0,16.89,16.9,16.88,16.88,16500.0
2009-08-27 12:50:00,16.88,16.89,16.88,16.88,35700.0,16.88,16.89,16.88,16.88,35700.0
2009-08-27 12:55:00,16.88,16.89,16.87,16.88,32700.0,16.88,16.89,16.87,16.88,32700.0
2009-08-27 13:00:00,16.88,16.88,16.86,16.86,29700.0,16.88,16.88,16.86,16.86,29700.0
2009-08-27 13:05:00,16.86,16.87,16.86,16.86,17100.0,16.86,16.87,16.86,16.86,17100.0
2009-08-27 13:10:00,16.86,16.86,16.82,16.82,26700.0,16.86,16.86,16.82,16.82,26700.0
2009-08-27 13:15:00,16.82,16.84,16.82,16.84,16800.0,16.82,16.84,16.82,16.84,16800.0
2009-08-27 13:20:00,16.83,16.84,16.82,16.82,30000.0,16.83,16.84,16.82,16.82,30000.0
2009-08-27 13:25:00,16.82,16.83,16.82,16.83,13800.0,16.82,16.83,16.82,16.83,13800.0
2009-08-27 13:30:00,16.83,16.83,16.82,16.83,45900.0,16.83,16.83,16.82,16.83,45900.0
2009-08-27 13:35:00,16.83,16.84,16.83,16.84,55200.0,16.83,16.84,16.83,16.84,55200.0
2009-08-27 13:40:00,16.85,16.85,16.83,16.84,32400.0,16.85,16.85,16.83,16.84,32400.0
2009-08-27 13:45:00,16.84,16.84,16.83,16.83,43800.0,16.84,16.84,16.83,16.83,43800.0
2009-08-27 13:50:00,16.83,16.84,16.82,16.83,67500.0,16.83,16.84,16.82,16.83,67500.0
2009-08-27 13:55:00,16.83,16.84,16.81,16.82,51000.0,16.83,16.84,16.81,16.82,51000.0
2009-08-27 14:00:00,16.82,16.83,16.81,16.82,43500.0,16.82,16.83,16.81,16.82,43500.0
2009-08-27 14:05:00,16.82,16.83,16.82,16.83,36900.0,16.82,16.83,16.82,16.83,36900.0
2009-08-27 14:10:00,16.83,16.83,16.81,16.81,185700.0,16.83,16.83,16.81,16.81,185700.0
2009-08-27 14:15:00,16.81,16.83,16.81,16.82,31800.0,16.81,16.83,16.81,16.82,31800.0
2009-08-27 14:20:00,16.82,16.85,16.82,16.84,175200.0,16.82,16.85,16.82,16.84,175200.0
2009-08-27 14:25:00,16.84,16.85,16.84,16.85,22500.0,16.84,16.85,16.84,16.85,22500.0
2009-08-27 14:30:00,16.85,16.87,16.85,16.87,53700.0,16.85,16.87,16.85,16.87,53700.0
2009-08-27 14:35:00,16.87,16.87,16.86,16.87,25800.0,16.87,16.87,16.86,16.87,25800.0
2009-08-27 14:40:00,16.87,16.87,16.86,16.87,29700.0,16.87,16.87,16.86,16.87,29700.0
2009-08-27 14:45:00,16.87,16.88,16.86,16.86,39900.0,16.87,16.88,16.86,16.86,39900.0
2009-08-27 14:50:00,16.86,16.87,16.86,16.86,17400.0,16.86,16.87,16.86,16.86,17400.0
2009-08-27 14:55:00,16.86,16.86,16.85,16.86,35700.0,16.86,16.86,16.85,16.86,35700.0
2009-08-27 15:00:00,16.86,16.86,16.85,16.85,48000.0,16.86,16.86,16.85,16.85,48000.0
2009-08-27 15:05:00,16.85,16.86,16.84,16.86,45000.0,16.85,16.86,16.84,16.86,45000.0
2009-08-27 15:10:00,16.86,16.87,16.86,16.87,15000.0,16.86,16.87,16.86,16.87,15000.0
2009-08-27 15:15:00,16.86,16.9,16.86,16.9,61800.0,16.86,16.9,16.86,16.9,61800.0
2009-08-27 15:20:00,16.9,16.91,16.9,16.9,113700.0,16.9,16.91,16.9,16.9,113700.0
2009-08-27 15:25:00,16.9,16.91,16.89,16.9,117600.0,16.9,16.91,16.89,16.9,117600.0
2009-08-27 15:30:00,16.9,16.91,16.89,16.9,62700.0,16.9,16.91,16.89,16.9,62700.0
2009-08-27 15:35:00,16.9,16.95,16.9,16.95,138300.0,16.9,16.95,16.9,16.95,138300.0
2009-08-27 15:40:00,16.95,16.99,16.95,16.99,184800.0,16.95,16.99,16.95,16.99,184800.0
2009-08-27 15:45:00,16.98,16.98,16.94,16.95,135300.0,16.98,16.98,16.94,16.95,135300.0
2009-08-27 15:50:00,16.95,16.95,16.94,16.94,102300.0,16.95,16.95,16.94,16.94,102300.0
2009-08-27 15:55:00,16.94,16.95,16.91,16.92,189300.0,16.94,16.95,16.91,16.92,189300.0
2009-08-28 09:30:00,16.98,17.06,16.93,17.06,143700.0,16.98,17.06,16.93,17.06,143700.0
2009-08-28 09:35:00,17.06,17.23,17.03,17.2,121200.0,17.06,17.23,17.03,17.2,121200.0
2009-08-28 09:40:00,17.2,17.24,17.1,17.1,89400.0,17.2,17.24,17.1,17.1,89400.0
2009-08-28 09:45:00,17.1,17.13,17.07,17.12,82200.0,17.1,17.13,17.07,17.12,82200.0
2009-08-28 09:50:00,17.13,17.19,17.12,17.19,73500.0,17.13,17.19,17.12,17.19,73500.0
2009-08-28 09:55:00,17.2,17.23,17.06,17.07,158100.0,17.2,17.23,17.06,17.07,158100.0
2009-08-28 10:00:00,17.07,17.1,16.99,16.99,122700.0,17.07,17.1,16.99,16.99,122700.0
2009-08-28 10:05:00,17.0,17.03,16.98,17.0,88800.0,17.0,17.03,16.98,17.0,88800.0
2009-08-28 10:10:00,17.01,17.04,17.0,17.0,76800.0,17.01,17.04,17.0,17.0,76800.0
2009-08-28 10:15:00,16.99,17.02,16.98,17.02,57000.0,16.99,17.02,16.98,17.02,57000.0
2009-08-28 10:20:00,17.02,17.02,16.98,17.0,52500.0,17.02,17.02,16.98,17.0,52500.0
2009-08-28 10:25:00,17.0,17.0,16.95,16.98,60600.0,17.0,17.0,16.95,16.98,60600.0
2009-08-28 10:30:00,16.98,16.99,16.93,16.97,28800.0,16.98,16.99,16.93,16.97,28800.0
2009-08-28 10:35:00,16.97,16.99,16.95,16.99,16200.0,16.97,16.99,16.95,16.99,16200.0
2009-08-28 10:40:00,16.99,16.99,16.95,16.95,18600.0,16.99,16.99,16.95,16.95,18600.0
2009-08-28 10:45:00,16.95,16.99,16.95,16.99,24900.0,16.95,16.99,16.95,16.99,24900.0
2009-08-28 10:50:00,16.99,17.0,16.96,16.99,30300.0,16.99,17.0,16.96,16.99,30300.0
2009-08-28 10:55:00,16.99,16.99,16.95,16.96,30000.0,16.99,16.99,16.95,16.96,30000.0
2009-08-28 11:00:00,16.96,16.96,16.93,16.95,46200.0,16.96,16.96,16.93,16.95,46200.0
2009-08-28 11:05:00,16.95,16.95,16.93,16.94,18900.0,16.95,16.95,16.93,16.94,18900.0
2009-08-28 11:10:00,16.94,16.95,16.92,16.95,25200.0,16.94,16.95,16.92,16.95,25200.0
2009-08-28 11:15:00,16.95,16.98,16.93,16.93,14100.0,16.95,16.98,16.93,16.93,14100.0
2009-08-28 11:20:00,16.93,16.95,16.93,16.94,6300.0,16.93,16.95,16.93,16.94,6300.0
2009-08-28 11:25:00,16.94,16.99,16.94,16.99,26100.0,16.94,16.99,16.94,16.99,26100.0
2009-08-28 11:30:00,16.98,16.99,16.97,16.98,78300.0,16.98,16.99,16.97,16.98,78300.0
2009-08-28 11:35:00,16.99,17.03,16.99,17.01,54600.0,16.99,17.03,16.99,17.01,54600.0
2009-08-28 11:40:00,17.0,17.01,17.0,17.0,9000.0,17.0,17.01,17.0,17.0,9000.0
2009-08-28 11:45:00,17.0,17.01,17.0,17.0,25200.0,17.0,17.01,17.0,17.0,25200.0
2009-08-28 11:50:00,17.01,17.01,17.0,17.0,18300.0,17.01,17.01,17.0,17.0,18300.0
2009-08-28 11:55:00,17.0,17.01,17.0,17.0,28800.0,17.0,17.01,17.0,17.0,28800.0
2009-08-28 12:00:00,17.01,17.03,17.01,17.03,13500.0,17.01,17.03,17.01,17.03,13500.0
2009-08-28 12:05:00,17.03,17.04,17.0,17.0,55800.0,17.03,17.04,17.0,17.0,55800.0
2009-08-28 12:10:00,17.0,17.02,16.99,16.99,63300.0,17.0,17.02,16.99,16.99,63300.0
2009-08-28 12:15:00,16.99,17.0,16.98,17.0,40200.0,16.99,17.0,16.98,17.0,40200.0
2009-08-28 12:20:00,16.99,17.0,16.99,16.99,32100.0,16.99,17.0,16.99,16.99,32100.0
2009-08-28 12:25:00,16.99,17.0,16.95,16.95,51900.0,16.99,17.0,16.95,16.95,51900.0
2009-08-28 12:30:00,16.96,16.96,16.95,16.95,27600.0,16.96,16.96,16.95,16.95,27600.0
2009-08-28 12:35:00,16.95,16.95,16.94,16.95,32100.0,16.95,16.95,16.94,16.95,32100.0
2009-08-28 12:40:00,16.94,16.95,16.94,16.94,16800.0,16.94,16.95,16.94,16.94,16800.0
2009-08-28 12:45:00,16.94,16.94,16.94,16.94,28200.0,16.94,16.94,16.94,16.94,28200.0
2009-08-28 12:50:00,16.94,16.94,16.93,16.93,9300.0,16.94,16.94,16.93,16.93,9300.0
2009-08-28 12:55:00,16.93,16.93,16.92,16.93,19200.0,16.93,16.93,16.92,16.93,19200.0
2009-08-28 13:00:00,16.93,16.93,16.91,16.91,73500.0,16.93,16.93,16.91,16.91,73500.0
2009-08-28 13:05:00,16.92,16.92,16.91,16.92,34800.0,16.92,16.92,16.91,16.92,34800.0
2009-08-28 13:10:00,16.93,16.95,16.92,16.95,46200.0,16.93,16.95,16.92,16.95,46200.0
2009-08-28 13:15:00,16.95,16.96,16.95,16.95,21600.0,16.95,16.96,16.95,16.95,21600.0
2009-08-28 13:20:00,16.95,16.97,16.95,16.95,16800.0,16.95,16.97,16.95,16.95,16800.0
2009-08-28 13:25:00,16.96,16.99,16.95,16.98,29700.0,16.96,16.99,16.95,16.98,29700.0
2009-08-28 13:30:00,16.98,17.0,16.98,17.0,29700.0,16.98,17.0,16.98,17.0,29700.0
2009-08-28 13:35:00,17.0,17.0,16.99,16.99,16800.0,17.0,17.0,16.99,16.99,16800.0
2009-08-28 13:40:00,16.99,16.99,16.98,16.99,11700.0,16.99,16.99,16.98,16.99,11700.0
2009-08-28 13:45:00,16.99,17.0,16.99,16.99,24000.0,16.99,17.0,16.99,16.99,24000.0
2009-08-28 13:50:00,16.99,17.0,16.99,17.0,15000.0,16.99,17.0,16.99,17.0,15000.0
2009-08-28 13:55:00,17.0,17.0,16.97,16.98,27600.0,17.0,17.0,16.97,16.98,27600.0
2009-08-28 14:00:00,16.97,16.97,16.93,16.93,53100.0,16.97,16.97,16.93,16.93,53100.0
2009-08-28 14:05:00,16.93,16.95,16.92,16.95,42300.0,16.93,16.95,16.92,16.95,42300.0
2009-08-28 14:10:00,16.95,16.97,16.95,16.97,20400.0,16.95,16.97,16.95,16.97,20400.0
2009-08-28 14:15:00,16.97,16.99,16.97,16.99,22500.0,16.97,16.99,16.97,16.99,22500.0
2009-08-28 14:20:00,16.99,17.0,16.98,16.98,46500.0,16.99,17.0,16.98,16.98,46500.0
2009-08-28 14:25:00,16.98,17.03,16.98,17.02,47400.0,16.98,17.03,16.98,17.02,47400.0
2009-08-28 14:30:00,17.01,17.03,17.0,17.02,53400.0,17.01,17.03,17.0,17.02,53400.0
2009-08-28 14:35:00,17.02,17.03,17.01,17.03,28500.0,17.02,17.03,17.01,17.03,28500.0
2009-08-28 14:40:00,17.03,17.07,17.03,17.07,42300.0,17.03,17.07,17.03,17.07,42300.0
2009-08-28 14:45:00,17.06,17.07,17.05,17.06,45000.0,17.06,17.07,17.05,17.06,45000.0
2009-08-28 14:50:00,17.06,17.08,17.06,17.07,47400.0,17.06,17.08,17.06,17.07,47400.0
2009-08-28 14:55:00,17.07,17.07,17.06,17.07,35100.0,17.07,17.07,17.06,17.07,35100.0
2009-08-28 15:00:00,17.08,17.1,17.08,17.09,151200.0,17.08,17.1,17.08,17.09,151200.0
2009-08-28 15:05:00,17.09,17.09,17.07,17.07,46500.0,17.09,17.09,17.07,17.07,46500.0
2009-08-28 15:10:00,17.07,17.07,17.05,17.05,45900.0,17.07,17.07,17.05,17.05,45900.0
2009-08-28 15:15:00,17.05,17.08,17.05,17.07,39300.0,17.05,17.08,17.05,17.07,39300.0
2009-08-28 15:20:00,17.07,17.1,17.07,17.08,94800.0,17.07,17.1,17.07,17.08,94800.0
2009-08-28 15:25:00,17.08,17.09,17.07,17.08,39600.0,17.08,17.09,17.07,17.08,39600.0
2009-08-28 15:30:00,17.08,17.12,17.04,17.04,124200.0,17.08,17.12,17.04,17.04,124200.0
2009-08-28 15:35:00,17.04,17.04,17.0,17.0,35100.0,17.04,17.04,17.0,17.0,35100.0
2009-08-28 15:40:00,17.0,17.04,17.0,17.02,103800.0,17.0,17.04,17.0,17.02,103800.0
2009-08-28 15:45:00,17.02,17.05,17.01,17.04,75600.0,17.02,17.05,17.01,17.04,75600.0
2009-08-28 15:50:00,17.04,17.06,17.03,17.04,98700.0,17.04,17.06,17.03,17.04,98700.0
2009-08-28 15:55:00,17.04,17.07,17.04,17.06,165600.0,17.04,17.07,17.04,17.06,165600.0
2009-08-31 09:30:00,16.95,17.04,16.86,16.92,55200.0,16.95,17.04,16.86,16.92,55200.0
2009-08-31 09:35:00,16.9,17.04,16.89,17.01,54000.0,16.9,17.04,16.89,17.01,54000.0
2009-08-31 09:40:00,17.02,17.02,16.87,16.94,37500.0,17.02,17.02,16.87,16.94,37500.0
2009-08-31 09:45:00,16.92,16.94,16.85,16.88,73200.0,16.92,16.94,16.85,16.88,73200.0
2009-08-31 09:50:00,16.88,16.89,16.83,16.87,71100.0,16.88,16.89,16.83,16.87,71100.0
2009-08-31 09:55:00,16.88,16.9,16.83,16.88,46500.0,16.88,16.9,16.83,16.88,46500.0
2009-08-31 10:00:00,16.87,16.87,16.81,16.83,60000.0,16.87,16.87,16.81,16.83,60000.0
2009-08-31 10:05:00,16.83,16.83,16.79,16.82,38100.0,16.83,16.83,16.79,16.82,38100.0
2009-08-31 10:10:00,16.81,16.85,16.79,16.82,29400.0,16.81,16.85,16.79,16.82,29400.0
2009-08-31 10:15:00,16.82,16.84,16.77,16.81,82200.0,16.82,16.84,16.77,16.81,82200.0
2009-08-31 10:20:00,16.8,16.82,16.75,16.76,31500.0,16.8,16.82,16.75,16.76,31500.0
2009-08-31 10:25:00,16.76,16.8,16.75,16.8,37500.0,16.76,16.8,16.75,16.8,37500.0
2009-08-31 10:30:00,16.8,16.83,16.77,16.82,56700.0,16.8,16.83,16.77,16.82,56700.0
2009-08-31 10:35:00,16.81,16.84,16.79,16.84,54300.0,16.81,16.84,16.79,16.84,54300.0
2009-08-31 10:40:00,16.84,16.88,16.84,16.85,77700.0,16.84,16.88,16.84,16.85,77700.0
2009-08-31 10:45:00,16.85,16.9,16.84,16.88,34800.0,16.85,16.9,16.84,16.88,34800.0
2009-08-31 10:50:00,16.89,16.92,16.87,16.88,33600.0,16.89,16.92,16.87,16.88,33600.0
2009-08-31 10:55:00,16.88,16.89,16.85,16.89,32100.0,16.88,16.89,16.85,16.89,32100.0
2009-08-31 11:00:00,16.89,16.89,16.83,16.83,32100.0,16.89,16.89,16.83,16.83,32100.0
2009-08-31 11:05:00,16.83,16.87,16.83,16.86,29400.0,16.83,16.87,16.83,16.86,29400.0
2009-08-31 11:10:00,16.86,16.86,16.8,16.81,22800.0,16.86,16.86,16.8,16.81,22800.0
2009-08-31 11:15:00,16.81,16.84,16.81,16.82,22800.0,16.81,16.84,16.81,16.82,22800.0
2009-08-31 11:20:00,16.82,16.85,16.79,16.81,22500.0,16.82,16.85,16.79,16.81,22500.0
2009-08-31 11:25:00,16.82,16.84,16.79,16.8,12600.0,16.82,16.84,16.79,16.8,12600.0
2009-08-31 11:30:00,16.8,16.82,16.79,16.79,14700.0,16.8,16.82,16.79,16.79,14700.0
2009-08-31 11:35:00,16.79,16.84,16.78,16.83,15900.0,16.79,16.84,16.78,16.83,15900.0
2009-08-31 11:40:00,16.83,16.84,16.81,16.81,14700.0,16.83,16.84,16.81,16.81,14700.0
2009-08-31 11:45:00,16.81,16.81,16.79,16.8,14100.0,16.81,16.81,16.79,16.8,14100.0
2009-08-31 11:50:00,16.79,16.82,16.79,16.81,14100.0,16.79,16.82,16.79,16.81,14100.0
2009-08-31 11:55:00,16.81,16.83,16.8,16.81,12600.0,16.81,16.83,16.8,16.81,12600.0
2009-08-31 12:00:00,16.8,16.83,16.8,16.83,16500.0,16.8,16.83,16.8,16.83,16500.0
2009-08-31 12:05:00,16.82,16.86,16.82,16.82,16200.0,16.82,16.86,16.82,16.82,16200.0
2009-08-31 12:10:00,16.83,16.86,16.83,16.83,12900.0,16.83,16.86,16.83,16.83,12900.0
2009-08-31 12:15:00,16.83,16.83,16.81,16.82,18900.0,16.83,16.83,16.81,16.82,18900.0
2009-08-31 12:20:00,16.82,16.86,16.82,16.83,19800.0,16.82,16.86,16.82,16.83,19800.0
2009-08-31 12:25:00,16.84,16.86,16.83,16.85,23700.0,16.84,16.86,16.83,16.85,23700.0
2009-08-31 12:30:00,16.85,16.86,16.83,16.83,20400.0,16.85,16.86,16.83,16.83,20400.0
2009-08-31 12:35:00,16.83,16.83,16.8,16.82,15900.0,16.83,16.83,16.8,16.82,15900.0
2009-08-31 12:40:00,16.82,16.83,16.81,16.83,11400.0,16.82,16.83,16.81,16.83,11400.0
2009-08-31 12:45:00,16.82,16.82,16.78,16.81,38100.0,16.82,16.82,16.78,16.81,38100.0
2009-08-31 12:50:00,16.81,16.82,16.81,16.81,22500.0,16.81,16.82,16.81,16.81,22500.0
2009-08-31 12:55:00,16.81,16.82,16.8,16.8,8400.0,16.81,16.82,16.8,16.8,8400.0
2009-08-31 13:00:00,16.81,16.82,16.8,16.8,28800.0,16.81,16.82,16.8,16.8,28800.0
2009-08-31 13:05:00,16.8,16.8,16.78,16.8,22500.0,16.8,16.8,16.78,16.8,22500.0
2009-08-31 13:10:00,16.8,16.83,16.78,16.83,133500.0,16.8,16.83,16.78,16.83,133500.0
2009-08-31 13:15:00,16.83,16.85,16.8,16.8,34200.0,16.83,16.85,16.8,16.8,34200.0
2009-08-31 13:20:00,16.8,16.82,16.8,16.82,30600.0,16.8,16.82,16.8,16.82,30600.0
2009-08-31 13:25:00,16.82,16.82,16.8,16.8,12600.0,16.82,16.82,16.8,16.8,12600.0
2009-08-31 13:30:00,16.8,16.8,16.78,16.79,27900.0,16.8,16.8,16.78,16.79,27900.0
2009-08-31 13:35:00,16.79,16.8,16.78,16.78,54300.0,16.79,16.8,16.78,16.78,54300.0
2009-08-31 13:40:00,16.78,16.78,16.77,16.78,18600.0,16.78,16.78,16.77,16.78,18600.0
2009-08-31 13:45:00,16.78,16.78,16.75,16.75,19800.0,16.78,16.78,16.75,16.75,19800.0
2009-08-31 13:50:00,16.76,16.76,16.75,16.76,38400.0,16.76,16.76,16.75,16.76,38400.0
2009-08-31 13:55:00,16.76,16.76,16.73,16.73,29100.0,16.76,16.76,16.73,16.73,29100.0
2009-08-31 14:00:00,16.73,16.74,16.73,16.74,81300.0,16.73,16.74,16.73,16.74,81300.0
2009-08-31 14:05:00,16.74,16.74,16.73,16.74,47400.0,16.74,16.74,16.73,16.74,47400.0
2009-08-31 14:10:00,16.74,16.74,16.71,16.71,71700.0,16.74,16.74,16.71,16.71,71700.0
2009-08-31 14:15:00,16.7,16.71,16.69,16.7,36600.0,16.7,16.71,16.69,16.7,36600.0
2009-08-31 14:20:00,16.7,16.73,16.7,16.71,27900.0,16.7,16.73,16.7,16.71,27900.0
2009-08-31 14:25:00,16.71,16.71,16.69,16.69,43800.0,16.71,16.71,16.69,16.69,43800.0
2009-08-31 14:30:00,16.69,16.69,16.66,16.67,113400.0,16.69,16.69,16.66,16.67,113400.0
2009-08-31 14:35:00,16.67,16.69,16.66,16.67,54000.0,16.67,16.69,16.66,16.67,54000.0
2009-08-31 14:40:00,16.67,16.67,16.65,16.66,39600.0,16.67,16.67,16.65,16.66,39600.0
2009-08-31 14:45:00,16.66,16.67,16.65,16.66,39300.0,16.66,16.67,16.65,16.66,39300.0
2009-08-31 14:50:00,16.66,16.67,16.65,16.65,28200.0,16.66,16.67,16.65,16.65,28200.0
2009-08-31 14:55:00,16.66,16.69,16.66,16.68,43800.0,16.66,16.69,16.66,16.68,43800.0
2009-08-31 15:00:00,16.68,16.68,16.64,16.65,78600.0,16.68,16.68,16.64,16.65,78600.0
2009-08-31 15:05:00,16.64,16.66,16.64,16.65,81600.0,16.64,16.66,16.64,16.65,81600.0
2009-08-31 15:10:00,16.65,16.65,16.62,16.64,73200.0,16.65,16.65,16.62,16.64,73200.0
2009-08-31 15:15:00,16.64,16.69,16.63,16.69,121500.0,16.64,16.69,16.63,16.69,121500.0
2009-08-31 15:20:00,16.68,16.72,16.68,16.68,109800.0,16.68,16.72,16.68,16.68,109800.0
2009-08-31 15:25:00,16.68,16.69,16.65,16.66,85800.0,16.68,16.69,16.65,16.66,85800.0
2009-08-31 15:30:00,16.66,16.67,16.66,16.67,77100.0,16.66,16.67,16.66,16.67,77100.0
2009-08-31 15:35:00,16.67,16.68,16.66,16.66,85200.0,16.67,16.68,16.66,16.66,85200.0
2009-08-31 15:40:00,16.66,16.68,16.65,16.65,96300.0,16.66,16.68,16.65,16.65,96300.0
2009-08-31 15:45:00,16.64,16.67,16.63,16.65,108600.0,16.64,16.67,16.63,16.65,108600.0
2009-08-31 15:50:00,16.65,16.66,16.63,16.66,158400.0,16.65,16.66,16.63,16.66,158400.0
2009-08-31 15:55:00,16.65,16.69,16.64,16.65,271500.0,16.65,16.69,16.64,16.65,271500.0
2009-09-01 09:30:00,16.63,16.79,16.63,16.68,42600.0,16.63,16.79,16.63,16.68,42600.0
2009-09-01 09:35:00,16.67,16.69,16.61,16.69,42300.0,16.67,16.69,16.61,16.69,42300.0
2009-09-01 09:40:00,16.68,16.76,16.67,16.72,34500.0,16.68,16.76,16.67,16.72,34500.0
2009-09-01 09:45:00,16.73,16.87,16.73,16.87,46500.0,16.73,16.87,16.73,16.87,46500.0
2009-09-01 09:50:00,16.88,16.9,16.85,16.86,59400.0,16.88,16.9,16.85,16.86,59400.0
2009-09-01 09:55:00,16.86,16.93,16.84,16.91,43800.0,16.86,16.93,16.84,16.91,43800.0
2009-09-01 10:00:00,16.92,16.98,16.87,16.95,75900.0,16.92,16.98,16.87,16.95,75900.0
2009-09-01 10:05:00,16.96,17.0,16.92,16.94,70200.0,16.96,17.0,16.92,16.94,70200.0
2009-09-01 10:10:00,16.94,16.96,16.8,16.81,101700.0,16.94,16.96,16.8,16.81,101700.0
2009-09-01 10:15:00,16.8,16.86,16.79,16.86,58500.0,16.8,16.86,16.79,16.86,58500.0
2009-09-01 10:20:00,16.86,16.92,16.83,16.91,34500.0,16.86,16.92,16.83,16.91,34500.0
2009-09-01 10:25:00,16.91,16.99,16.91,16.97,54300.0,16.91,16.99,16.91,16.97,54300.0
2009-09-01 10:30:00,16.98,16.98,16.91,16.95,149100.0,16.98,16.98,16.91,16.95,149100.0
2009-09-01 10:35:00,16.93,16.95,16.91,16.93,32700.0,16.93,16.95,16.91,16.93,32700.0
2009-09-01 10:40:00,16.93,16.94,16.91,16.91,29400.0,16.93,16.94,16.91,16.91,29400.0
2009-09-01 10:45:00,16.91,16.93,16.88,16.92,20400.0,16.91,16.93,16.88,16.92,20400.0
2009-09-01 10:50:00,16.92,16.94,16.84,16.85,61800.0,16.92,16.94,16.84,16.85,61800.0
2009-09-01 10:55:00,16.85,16.85,16.8,16.8,88800.0,16.85,16.85,16.8,16.8,88800.0
2009-09-01 11:00:00,16.8,16.8,16.76,16.78,36300.0,16.8,16.8,16.76,16.78,36300.0
2009-09-01 11:05:00,16.78,16.78,16.73,16.73,32100.0,16.78,16.78,16.73,16.73,32100.0
2009-09-01 11:10:00,16.72,16.73,16.63,16.65,54600.0,16.72,16.73,16.63,16.65,54600.0
2009-09-01 11:15:00,16.65,16.66,16.63,16.64,55800.0,16.65,16.66,16.63,16.64,55800.0
2009-09-01 11:20:00,16.64,16.64,16.57,16.62,70800.0,16.64,16.64,16.57,16.62,70800.0
2009-09-01 11:25:00,16.63,16.65,16.49,16.49,83700.0,16.63,16.65,16.49,16.49,83700.0
2009-09-01 11:30:00,16.49,16.49,16.44,16.47,77100.0,16.49,16.49,16.44,16.47,77100.0
2009-09-01 11:35:00,16.47,16.51,16.44,16.51,90300.0,16.47,16.51,16.44,16.51,90300.0
2009-09-01 11:40:00,16.51,16.58,16.49,16.56,78000.0,16.51,16.58,16.49,16.56,78000.0
2009-09-01 11:45:00,16.55,16.61,16.52,16.58,48300.0,16.55,16.61,16.52,16.58,48300.0
2009-09-01 11:50:00,16.58,16.59,16.56,16.57,42300.0,16.58,16.59,16.56,16.57,42300.0
2009-09-01 11:55:00,16.57,16.57,16.5,16.52,22200.0,16.57,16.57,16.5,16.52,22200.0
2009-09-01 12:00:00,16.51,16.54,16.47,16.49,45300.0,16.51,16.54,16.47,16.49,45300.0
2009-09-01 12:05:00,16.49,16.54,16.48,16.53,41700.0,16.49,16.54,16.48,16.53,41700.0
2009-09-01 12:10:00,16.52,16.53,16.51,16.53,23700.0,16.52,16.53,16.51,16.53,23700.0
2009-09-01 12:15:00,16.54,16.54,16.52,16.53,37200.0,16.54,16.54,16.52,16.53,37200.0
2009-09-01 12:20:00,16.53,16.53,16.5,16.53,27900.0,16.53,16.53,16.5,16.53,27900.0
2009-09-01 12:25:00,16.53,16.53,16.49,16.5,42300.0,16.53,16.53,16.49,16.5,42300.0
2009-09-01 12:30:00,16.5,16.51,16.49,16.49,77700.0,16.5,16.51,16.49,16.49,77700.0
2009-09-01 12:35:00,16.5,16.51,16.48,16.49,35400.0,16.5,16.51,16.48,16.49,35400.0
2009-09-01 12:40:00,16.5,16.51,16.48,16.5,42600.0,16.5,16.51,16.48,16.5,42600.0
2009-09-01 12:45:00,16.5,16.51,16.48,16.49,44400.0,16.5,16.51,16.48,16.49,44400.0
2009-09-01 12:50:00,16.49,16.5,16.48,16.49,36600.0,16.49,16.5,16.48,16.49,36600.0
2009-09-01 12:55:00,16.5,16.5,16.49,16.49,21300.0,16.5,16.5,16.49,16.49,21300.0
2009-09-01 13:00:00,16.49,16.5,16.49,16.49,19800.0,16.49,16.5,16.49,16.49,19800.0
2009-09-01 13:05:00,16.5,16.5,16.45,16.46,84000.0,16.5,16.5,16.45,16.46,84000.0
2009-09-01 13:10:00,16.47,16.48,16.45,16.47,30300.0,16.47,16.48,16.45,16.47,30300.0
2009-09-01 13:15:00,16.48,16.48,16.45,16.47,30900.0,16.48,16.48,16.45,16.47,30900.0
2009-09-01 13:20:00,16.47,16.47,16.45,16.46,12900.0,16.47,16.47,16.45,16.46,12900.0
2009-09-01 13:25:00,16.45,16.52,16.45,16.5,37800.0,16.45,16.52,16.45,16.5,37800.0
2009-09-01 13:30:00,16.49,16.49,16.44,16.46,43800.0,16.49,16.49,16.44,16.46,43800.0
2009-09-01 13:35:00,16.47,16.48,16.46,16.47,17100.0,16.47,16.48,16.46,16.47,17100.0
2009-09-01 13:40:00,16.47,16.54,16.47,16.53,44400.0,16.47,16.54,16.47,16.53,44400.0
2009-09-01 13:45:00,16.55,16.57,16.54,16.54,19800.0,16.55,16.57,16.54,16.54,19800.0
2009-09-01 13:50:00,16.53,16.55,16.51,16.52,43200.0,16.53,16.55,16.51,16.52,43200.0
2009-09-01 13:55:00,16.53,16.56,16.53,16.55,11100.0,16.53,16.56,16.53,16.55,11100.0
2009-09-01 14:00:00,16.55,16.56,16.53,16.54,22500.0,16.55,16.56,16.53,16.54,22500.0
2009-09-01 14:05:00,16.55,16.55,16.52,16.54,23400.0,16.55,16.55,16.52,16.54,23400.0
2009-09-01 14:10:00,16.54,16.55,16.52,16.52,20700.0,16.54,16.55,16.52,16.52,20700.0
2009-09-01 14:15:00,16.52,16.55,16.51,16.55,21000.0,16.52,16.55,16.51,16.55,21000.0
2009-09-01 14:20:00,16.55,16.55,16.51,16.53,16800.0,16.55,16.55,16.51,16.53,16800.0
2009-09-01 14:25:00,16.53,16.54,16.52,16.53,14400.0,16.53,16.54,16.52,16.53,14400.0
2009-09-01 14:30:00,16.53,16.53,16.51,16.52,18300.0,16.53,16.53,16.51,16.52,18300.0
2009-09-01 14:35:00,16.52,16.53,16.5,16.5,16800.0,16.52,16.53,16.5,16.5,16800.0
2009-09-01 14:40:00,16.5,16.51,16.48,16.48,36300.0,16.5,16.51,16.48,16.48,36300.0
2009-09-01 14:45:00,16.48,16.5,16.48,16.49,19800.0,16.48,16.5,16.48,16.49,19800.0
2009-09-01 14:50:00,16.48,16.5,16.48,16.49,28500.0,16.48,16.5,16.48,16.49,28500.0
2009-09-01 14:55:00,16.49,16.52,16.48,16.5,45300.0,16.49,16.52,16.48,16.5,45300.0
2009-09-01 15:00:00,16.5,16.51,16.49,16.5,24600.0,16.5,16.51,16.49,16.5,24600.0
2009-09-01 15:05:00,16.51,16.52,16.49,16.49,65400.0,16.51,16.52,16.49,16.49,65400.0
2009-09-01 15:10:00,16.5,16.51,16.5,16.5,38700.0,16.5,16.51,16.5,16.5,38700.0
2009-09-01 15:15:00,16.5,16.51,16.49,16.5,36900.0,16.5,16.51,16.49,16.5,36900.0
2009-09-01 15:20:00,16.5,16.51,16.49,16.5,50400.0,16.5,16.51,16.49,16.5,50400.0
2009-09-01 15:25:00,16.49,16.51,16.47,16.48,40800.0,16.49,16.51,16.47,16.48,40800.0
2009-09-01 15:30:00,16.47,16.51,16.47,16.51,97200.0,16.47,16.51,16.47,16.51,97200.0
2009-09-01 15:35:00,16.51,16.53,16.5,16.51,39300.0,16.51,16.53,16.5,16.51,39300.0
2009-09-01 15:40:00,16.51,16.51,16.49,16.5,77100.0,16.51,16.51,16.49,16.5,77100.0
2009-09-01 15:45:00,16.5,16.53,16.5,16.53,211500.0,16.5,16.53,16.5,16.53,211500.0
2009-09-01 15:50:00,16.52,16.53,16.5,16.52,110100.0,16.52,16.53,16.5,16.52,110100.0
2009-09-01 15:55:00,16.52,16.53,16.49,16.49,153300.0,16.52,16.53,16.49,16.49,153300.0
2009-09-02 09:30:00,16.62,16.62,16.5,16.53,99900.0,16.62,16.62,16.5,16.53,99900.0
2009-09-02 09:35:00,16.52,16.54,16.45,16.49,117000.0,16.52,16.54,16.45,16.49,117000.0
2009-09-02 09:40:00,16.49,16.59,16.49,16.53,46200.0,16.49,16.59,16.49,16.53,46200.0
2009-09-02 09:45:00,16.55,16.57,16.53,16.54,46500.0,16.55,16.57,16.53,16.54,46500.0
2009-09-02 09:50:00,16.54,16.58,16.54,16.55,29400.0,16.54,16.58,16.54,16.55,29400.0
2009-09-02 09:55:00,16.56,16.58,16.48,16.51,63900.0,16.56,16.58,16.48,16.51,63900.0
2009-09-02 10:00:00,16.5,16.53,16.47,16.47,53100.0,16.5,16.53,16.47,16.47,53100.0
2009-09-02 10:05:00,16.47,16.53,16.47,16.5,52800.0,16.47,16.53,16.47,16.5,52800.0
2009-09-02 10:10:00,16.5,16.53,16.48,16.5,36900.0,16.5,16.53,16.48,16.5,36900.0
2009-09-02 10:15:00,16.49,16.49,16.43,16.47,40500.0,16.49,16.49,16.43,16.47,40500.0
2009-09-02 10:20:00,16.47,16.49,16.45,16.46,29400.0,16.47,16.49,16.45,16.46,29400.0
2009-09-02 10:25:00,16.47,16.47,16.41,16.41,26400.0,16.47,16.47,16.41,16.41,26400.0
2009-09-02 10:30:00,16.41,16.45,16.36,16.39,29100.0,16.41,16.45,16.36,16.39,29100.0
2009-09-02 10:35:00,16.39,16.45,16.39,16.44,25200.0,16.39,16.45,16.39,16.44,25200.0
2009-09-02 10:40:00,16.44,16.49,16.43,16.48,54900.0,16.44,16.49,16.43,16.48,54900.0
2009-09-02 10:45:00,16.46,16.49,16.46,16.46,9600.0,16.46,16.49,16.46,16.46,9600.0
2009-09-02 10:50:00,16.46,16.47,16.44,16.46,25500.0,16.46,16.47,16.44,16.46,25500.0
2009-09-02 10:55:00,16.47,16.48,16.45,16.46,16500.0,16.47,16.48,16.45,16.46,16500.0
2009-09-02 11:00:00,16.46,16.48,16.44,16.47,24000.0,16.46,16.48,16.44,16.47,24000.0
2009-09-02 11:05:00,16.47,16.47,16.42,16.43,42300.0,16.47,16.47,16.42,16.43,42300.0
2009-09-02 11:10:00,16.43,16.45,16.43,16.44,22500.0,16.43,16.45,16.43,16.44,22500.0
2009-09-02 11:15:00,16.44,16.45,16.43,16.43,22200.0,16.44,16.45,16.43,16.43,22200.0
2009-09-02 11:20:00,16.43,16.44,16.43,16.44,10800.0,16.43,16.44,16.43,16.44,10800.0
2009-09-02 11:25:00,16.44,16.45,16.43,16.44,25200.0,16.44,16.45,16.43,16.44,25200.0
2009-09-02 11:30:00,16.44,16.45,16.42,16.43,37200.0,16.44,16.45,16.42,16.43,37200.0
2009-09-02 11:35:00,16.43,16.44,16.42,16.43,12300.0,16.43,16.44,16.42,16.43,12300.0
2009-09-02 11:40:00,16.43,16.44,16.42,16.42,11100.0,16.43,16.44,16.42,16.42,11100.0
2009-09-02 11:45:00,16.43,16.44,16.41,16.41,23100.0,16.43,16.44,16.41,16.41,23100.0
2009-09-02 11:50:00,16.41,16.45,16.41,16.42,17700.0,16.41,16.45,16.41,16.42,17700.0
2009-09-02 11:55:00,16.42,16.44,16.42,16.43,15300.0,16.42,16.44,16.42,16.43,15300.0
2009-09-02 12:00:00,16.44,16.44,16.41,16.41,8400.0,16.44,16.44,16.41,16.41,8400.0
2009-09-02 12:05:00,16.41,16.42,16.4,16.4,15000.0,16.41,16.42,16.4,16.4,15000.0
2009-09-02 12:10:00,16.4,16.42,16.38,16.39,13800.0,16.4,16.42,16.38,16.39,13800.0
2009-09-02 12:15:00,16.38,16.4,16.38,16.39,13500.0,16.38,16.4,16.38,16.39,13500.0
2009-09-02 12:20:00,16.39,16.44,16.39,16.43,10800.0,16.39,16.44,16.39,16.43,10800.0
2009-09-02 12:25:00,16.43,16.44,16.42,16.42,8700.0,16.43,16.44,16.42,16.42,8700.0
2009-09-02 12:30:00,16.42,16.43,16.41,16.43,24900.0,16.42,16.43,16.41,16.43,24900.0
2009-09-02 12:35:00,16.43,16.44,16.42,16.43,29700.0,16.43,16.44,16.42,16.43,29700.0
2009-09-02 12:40:00,16.43,16.44,16.43,16.43,24300.0,16.43,16.44,16.43,16.43,24300.0
2009-09-02 12:45:00,16.43,16.47,16.43,16.47,18600.0,16.43,16.47,16.43,16.47,18600.0
2009-09-02 12:50:00,16.47,16.47,16.45,16.45,8100.0,16.47,16.47,16.45,16.45,8100.0
2009-09-02 12:55:00,16.46,16.47,16.45,16.47,11100.0,16.46,16.47,16.45,16.47,11100.0
2009-09-02 13:00:00,16.47,16.47,16.45,16.45,11700.0,16.47,16.47,16.45,16.45,11700.0
2009-09-02 13:05:00,16.46,16.46,16.44,16.44,10500.0,16.46,16.46,16.44,16.44,10500.0
2009-09-02 13:10:00,16.44,16.46,16.44,16.46,17700.0,16.44,16.46,16.44,16.46,17700.0
2009-09-02 13:15:00,16.46,16.47,16.45,16.45,10200.0,16.46,16.47,16.45,16.45,10200.0
2009-09-02 13:20:00,16.45,16.45,16.44,16.44,13200.0,16.45,16.45,16.44,16.44,13200.0
2009-09-02 13:25:00,16.44,16.45,16.44,16.44,19800.0,16.44,16.45,16.44,16.44,19800.0
2009-09-02 13:30:00,16.44,16.45,16.44,16.44,11400.0,16.44,16.45,16.44,16.44,11400.0
2009-09-02 13:35:00,16.44,16.44,16.43,16.43,20700.0,16.44,16.44,16.43,16.43,20700.0
2009-09-02 13:40:00,16.43,16.43,16.41,16.42,13800.0,16.43,16.43,16.41,16.42,13800.0
2009-09-02 13:45:00,16.42,16.42,16.41,16.42,10800.0,16.42,16.42,16.41,16.42,10800.0
2009-09-02 13:50:00,16.42,16.42,16.41,16.41,8100.0,16.42,16.42,16.41,16.41,8100.0
2009-09-02 13:55:00,16.41,16.45,16.41,16.44,24900.0,16.41,16.45,16.41,16.44,24900.0
2009-09-02 14:00:00,16.44,16.46,16.44,16.45,34800.0,16.44,16.46,16.44,16.45,34800.0
2009-09-02 14:05:00,16.45,16.48,16.44,16.47,21000.0,16.45,16.48,16.44,16.47,21000.0
2009-09-02 14:10:00,16.46,16.47,16.44,16.44,21300.0,16.46,16.47,16.44,16.44,21300.0
2009-09-02 14:15:00,16.45,16.46,16.43,16.44,17700.0,16.45,16.46,16.43,16.44,17700.0
2009-09-02 14:20:00,16.44,16.45,16.44,16.44,14100.0,16.44,16.45,16.44,16.44,14100.0
2009-09-02 14:25:00,16.44,16.46,16.44,16.46,10200.0,16.44,16.46,16.44,16.46,10200.0
2009-09-02 14:30:00,16.46,16.49,16.46,16.48,15900.0,16.46,16.49,16.46,16.48,15900.0
2009-09-02 14:35:00,16.48,16.49,16.46,16.46,15300.0,16.48,16.49,16.46,16.46,15300.0
2009-09-02 14:40:00,16.46,16.48,16.45,16.46,22500.0,16.46,16.48,16.45,16.46,22500.0
2009-09-02 14:45:00,16.46,16.46,16.44,16.45,38100.0,16.46,16.46,16.44,16.45,38100.0
2009-09-02 14:50:00,16.45,16.46,16.45,16.45,10500.0,16.45,16.46,16.45,16.45,10500.0
2009-09-02 14:55:00,16.45,16.47,16.45,16.45,24000.0,16.45,16.47,16.45,16.45,24000.0
2009-09-02 15:00:00,16.45,16.47,16.45,16.45,25200.0,16.45,16.47,16.45,16.45,25200.0
2009-09-02 15:05:00,16.46,16.48,16.46,16.47,16200.0,16.46,16.48,16.46,16.47,16200.0
2009-09-02 15:10:00,16.47,16.49,16.47,16.48,21300.0,16.47,16.49,16.47,16.48,21300.0
2009-09-02 15:15:00,16.48,16.52,16.48,16.51,42600.0,16.48,16.52,16.48,16.51,42600.0
2009-09-02 15:20:00,16.51,16.51,16.49,16.49,33600.0,16.51,16.51,16.49,16.49,33600.0
2009-09-02 15:25:00,16.49,16.49,16.47,16.47,29700.0,16.49,16.49,16.47,16.47,29700.0
2009-09-02 15:30:00,16.47,16.51,16.47,16.5,28500.0,16.47,16.51,16.47,16.5,28500.0
2009-09-02 15:35:00,16.5,16.52,16.49,16.51,30300.0,16.5,16.52,16.49,16.51,30300.0
2009-09-02 15:40:00,16.51,16.51,16.48,16.5,37800.0,16.51,16.51,16.48,16.5,37800.0
2009-09-02 15:45:00,16.51,16.51,16.49,16.49,58500.0,16.51,16.51,16.49,16.49,58500.0
2009-09-02 15:50:00,16.49,16.5,16.48,16.5,110700.0,16.49,16.5,16.48,16.5,110700.0
2009-09-02 15:55:00,16.49,16.5,16.45,16.45,224700.0,16.49,16.5,16.45,16.45,224700.0
2009-09-03 09:30:00,16.29,16.41,16.25,16.31,218100.0,16.29,16.41,16.25,16.31,218100.0
2009-09-03 09:35:00,16.29,16.32,16.01,16.06,273900.0,16.29,16.32,16.01,16.06,273900.0
2009-09-03 09:40:00,16.05,16.14,16.03,16.09,308700.0,16.05,16.14,16.03,16.09,308700.0
2009-09-03 09:45:00,16.08,16.19,16.05,16.19,156300.0,16.08,16.19,16.05,16.19,156300.0
2009-09-03 09:50:00,16.19,16.26,16.18,16.19,192000.0,16.19,16.26,16.18,16.19,192000.0
2009-09-03 09:55:00,16.19,16.27,16.19,16.25,127200.0,16.19,16.27,16.19,16.25,127200.0
2009-09-03 10:00:00,16.24,16.28,16.12,16.15,120600.0,16.24,16.28,16.12,16.15,120600.0
2009-09-03 10:05:00,16.16,16.2,16.12,16.2,128400.0,16.16,16.2,16.12,16.2,128400.0
2009-09-03 10:10:00,16.2,16.34,16.2,16.32,285900.0,16.2,16.34,16.2,16.32,285900.0
2009-09-03 10:15:00,16.33,16.42,16.31,16.38,194700.0,16.33,16.42,16.31,16.38,194700.0
2009-09-03 10:20:00,16.38,16.4,16.36,16.38,75300.0,16.38,16.4,16.36,16.38,75300.0
2009-09-03 10:25:00,16.38,16.44,16.37,16.42,36900.0,16.38,16.44,16.37,16.42,36900.0
2009-09-03 10:30:00,16.41,16.41,16.38,16.39,38100.0,16.41,16.41,16.38,16.39,38100.0
2009-09-03 10:35:00,16.39,16.4,16.34,16.34,21300.0,16.39,16.4,16.34,16.34,21300.0
2009-09-03 10:40:00,16.34,16.34,16.3,16.3,93000.0,16.34,16.34,16.3,16.3,93000.0
2009-09-03 10:45:00,16.3,16.33,16.3,16.31,25800.0,16.3,16.33,16.3,16.31,25800.0
2009-09-03 10:50:00,16.3,16.31,16.27,16.28,43500.0,16.3,16.31,16.27,16.28,43500.0
2009-09-03 10:55:00,16.27,16.28,16.25,16.25,32700.0,16.27,16.28,16.25,16.25,32700.0
2009-09-03 11:00:00,16.26,16.3,16.25,16.28,33000.0,16.26,16.3,16.25,16.28,33000.0
2009-09-03 11:05:00,16.28,16.32,16.26,16.32,29100.0,16.28,16.32,16.26,16.32,29100.0
2009-09-03 11:10:00,16.33,16.34,16.3,16.3,78000.0,16.33,16.34,16.3,16.3,78000.0
2009-09-03 11:15:00,16.3,16.3,16.27,16.29,28200.0,16.3,16.3,16.27,16.29,28200.0
2009-09-03 11:20:00,16.29,16.32,16.29,16.31,15600.0,16.29,16.32,16.29,16.31,15600.0
2009-09-03 11:25:00,16.31,16.33,16.31,16.31,21900.0,16.31,16.33,16.31,16.31,21900.0
2009-09-03 11:30:00,16.31,16.32,16.3,16.3,19200.0,16.31,16.32,16.3,16.3,19200.0
2009-09-03 11:35:00,16.3,16.31,16.28,16.29,20700.0,16.3,16.31,16.28,16.29,20700.0
2009-09-03 11:40:00,16.29,16.32,16.29,16.31,25500.0,16.29,16.32,16.29,16.31,25500.0
2009-09-03 11:45:00,16.31,16.33,16.31,16.32,23400.0,16.31,16.33,16.31,16.32,23400.0
2009-09-03 11:50:00,16.32,16.32,16.3,16.3,25500.0,16.32,16.32,16.3,16.3,25500.0
2009-09-03 11:55:00,16.3,16.33,16.3,16.32,16800.0,16.3,16.33,16.3,16.32,16800.0
2009-09-03 12:00:00,16.32,16.33,16.31,16.33,23700.0,16.32,16.33,16.31,16.33,23700.0
2009-09-03 12:05:00,16.32,16.33,16.32,16.32,30600.0,16.32,16.33,16.32,16.32,30600.0
2009-09-03 12:10:00,16.32,16.36,16.32,16.35,44700.0,16.32,16.36,16.32,16.35,44700.0
2009-09-03 12:15:00,16.35,16.39,16.35,16.39,116400.0,16.35,16.39,16.35,16.39,116400.0
2009-09-03 12:20:00,16.39,16.39,16.38,16.38,12000.0,16.39,16.39,16.38,16.38,12000.0
2009-09-03 12:25:00,16.39,16.39,16.38,16.39,16500.0,16.39,16.39,16.38,16.39,16500.0
2009-09-03 12:30:00,16.39,16.39,16.36,16.36,25800.0,16.39,16.39,16.36,16.36,25800.0
2009-09-03 12:35:00,16.36,16.36,16.36,16.36,5700.0,16.36,16.36,16.36,16.36,5700.0
2009-09-03 12:40:00,16.36,16.36,16.35,16.35,9300.0,16.36,16.36,16.35,16.35,9300.0
2009-09-03 12:45:00,16.35,16.35,16.33,16.34,10800.0,16.35,16.35,16.33,16.34,10800.0
2009-09-03 12:50:00,16.34,16.34,16.33,16.33,13500.0,16.34,16.34,16.33,16.33,13500.0
2009-09-03 12:55:00,16.33,16.33,16.32,16.33,33000.0,16.33,16.33,16.32,16.33,33000.0
2009-09-03 13:00:00,16.33,16.35,16.33,16.33,25800.0,16.33,16.35,16.33,16.33,25800.0
2009-09-03 13:05:00,16.33,16.33,16.32,16.33,14400.0,16.33,16.33,16.32,16.33,14400.0
2009-09-03 13:10:00,16.33,16.34,16.31,16.31,23400.0,16.33,16.34,16.31,16.31,23400.0
2009-09-03 13:15:00,16.31,16.32,16.31,16.31,14700.0,16.31,16.32,16.31,16.31,14700.0
2009-09-03 13:20:00,16.31,16.33,16.31,16.33,67500.0,16.31,16.33,16.31,16.33,67500.0
2009-09-03 13:25:00,16.33,16.33,16.32,16.33,10500.0,16.33,16.33,16.32,16.33,10500.0
2009-09-03 13:30:00,16.33,16.35,16.33,16.35,31500.0,16.33,16.35,16.33,16.35,31500.0
2009-09-03 13:35:00,16.35,16.36,16.35,16.36,13500.0,16.35,16.36,16.35,16.36,13500.0
2009-09-03 13:40:00,16.36,16.36,16.35,16.35,11100.0,16.36,16.36,16.35,16.35,11100.0
2009-09-03 13:45:00,16.35,16.35,16.35,16.35,10200.0,16.35,16.35,16.35,16.35,10200.0
2009-09-03 13:50:00,16.35,16.35,16.34,16.34,21900.0,16.35,16.35,16.34,16.34,21900.0
2009-09-03 13:55:00,16.34,16.35,16.33,16.34,18000.0,16.34,16.35,16.33,16.34,18000.0
2009-09-03 14:00:00,16.33,16.34,16.32,16.33,46200.0,16.33,16.34,16.32,16.33,46200.0
2009-09-03 14:05:00,16.33,16.35,16.31,16.32,97800.0,16.33,16.35,16.31,16.32,97800.0
2009-09-03 14:10:00,16.32,16.32,16.31,16.32,36900.0,16.32,16.32,16.31,16.32,36900.0
2009-09-03 14:15:00,16.32,16.32,16.31,16.31,9300.0,16.32,16.32,16.31,16.31,9300.0
2009-09-03 14:20:00,16.31,16.31,16.3,16.31,27000.0,16.31,16.31,16.3,16.31,27000.0
2009-09-03 14:25:00,16.31,16.32,16.3,16.32,27300.0,16.31,16.32,16.3,16.32,27300.0
2009-09-03 14:30:00,16.32,16.32,16.31,16.32,16200.0,16.32,16.32,16.31,16.32,16200.0
2009-09-03 14:35:00,16.31,16.32,16.31,16.32,9000.0,16.31,16.32,16.31,16.32,9000.0
2009-09-03 14:40:00,16.31,16.31,16.3,16.3,23400.0,16.31,16.31,16.3,16.3,23400.0
2009-09-03 14:45:00,16.3,16.32,16.3,16.32,50100.0,16.3,16.32,16.3,16.32,50100.0
2009-09-03 14:50:00,16.32,16.33,16.32,16.32,20100.0,16.32,16.33,16.32,16.32,20100.0
2009-09-03 14:55:00,16.32,16.35,16.32,16.34,18900.0,16.32,16.35,16.32,16.34,18900.0
2009-09-03 15:00:00,16.34,16.35,16.33,16.33,22200.0,16.34,16.35,16.33,16.33,22200.0
2009-09-03 15:05:00,16.34,16.34,16.33,16.34,40800.0,16.34,16.34,16.33,16.34,40800.0
2009-09-03 15:10:00,16.34,16.35,16.33,16.35,60000.0,16.34,16.35,16.33,16.35,60000.0
2009-09-03 15:15:00,16.35,16.35,16.32,16.32,42900.0,16.35,16.35,16.32,16.32,42900.0
2009-09-03 15:20:00,16.32,16.37,16.32,16.37,152400.0,16.32,16.37,16.32,16.37,152400.0
2009-09-03 15:25:00,16.37,16.4,16.37,16.4,61500.0,16.37,16.4,16.37,16.4,61500.0
2009-09-03 15:30:00,16.39,16.41,16.38,16.38,55500.0,16.39,16.41,16.38,16.38,55500.0
2009-09-03 15:35:00,16.39,16.42,16.39,16.41,41700.0,16.39,16.42,16.39,16.41,41700.0
2009-09-03 15:40:00,16.41,16.42,16.4,16.41,45900.0,16.41,16.42,16.4,16.41,45900.0
2009-09-03 15:45:00,16.41,16.45,16.41,16.44,103800.0,16.41,16.45,16.41,16.44,103800.0
2009-09-03 15:50:00,16.43,16.45,16.42,16.44,63300.0,16.43,16.45,16.42,16.44,63300.0
2009-09-03 15:55:00,16.44,16.45,16.43,16.45,174900.0,16.44,16.45,16.43,16.45,174900.0
2009-09-04 09:30:00,16.41,16.46,16.23,16.27,26400.0,16.41,16.46,16.23,16.27,26400.0
2009-09-04 09:35:00,16.32,16.39,16.24,16.26,12600.0,16.32,16.39,16.24,16.26,12600.0
2009-09-04 09:40:00,16.29,16.41,16.29,16.39,36300.0,16.29,16.41,16.29,16.39,36300.0
2009-09-04 09:45:00,16.39,16.39,16.36,16.37,19500.0,16.39,16.39,16.36,16.37,19500.0
2009-09-04 09:50:00,16.37,16.38,16.3,16.34,91200.0,16.37,16.38,16.3,16.34,91200.0
2009-09-04 09:55:00,16.34,16.34,16.3,16.3,48600.0,16.34,16.34,16.3,16.3,48600.0
2009-09-04 10:00:00,16.29,16.38,16.27,16.34,51900.0,16.29,16.38,16.27,16.34,51900.0
2009-09-04 10:05:00,16.35,16.39,16.34,16.34,55800.0,16.35,16.39,16.34,16.34,55800.0
2009-09-04 10:10:00,16.34,16.34,16.31,16.33,33300.0,16.34,16.34,16.31,16.33,33300.0
2009-09-04 10:15:00,16.33,16.38,16.33,16.38,30900.0,16.33,16.38,16.33,16.38,30900.0
2009-09-04 10:20:00,16.37,16.39,16.36,16.39,41400.0,16.37,16.39,16.36,16.39,41400.0
2009-09-04 10:25:00,16.39,16.4,16.35,16.37,72600.0,16.39,16.4,16.35,16.37,72600.0
2009-09-04 10:30:00,16.37,16.37,16.33,16.35,73800.0,16.37,16.37,16.33,16.35,73800.0
2009-09-04 10:35:00,16.35,16.37,16.33,16.34,108000.0,16.35,16.37,16.33,16.34,108000.0
2009-09-04 10:40:00,16.35,16.39,16.33,16.34,100500.0,16.35,16.39,16.33,16.34,100500.0
2009-09-04 10:45:00,16.35,16.35,16.34,16.34,42300.0,16.35,16.35,16.34,16.34,42300.0
2009-09-04 10:50:00,16.34,16.34,16.33,16.33,31500.0,16.34,16.34,16.33,16.33,31500.0
2009-09-04 10:55:00,16.33,16.34,16.33,16.34,49200.0,16.33,16.34,16.33,16.34,49200.0
2009-09-04 11:00:00,16.34,16.34,16.33,16.33,50400.0,16.34,16.34,16.33,16.33,50400.0
2009-09-04 11:05:00,16.33,16.34,16.33,16.33,19800.0,16.33,16.34,16.33,16.33,19800.0
2009-09-04 11:10:00,16.33,16.34,16.33,16.33,21600.0,16.33,16.34,16.33,16.33,21600.0
2009-09-04 11:15:00,16.33,16.33,16.3,16.3,25200.0,16.33,16.33,16.3,16.3,25200.0
2009-09-04 11:20:00,16.3,16.33,16.3,16.31,17100.0,16.3,16.33,16.3,16.31,17100.0
2009-09-04 11:25:00,16.32,16.32,16.3,16.32,21600.0,16.32,16.32,16.3,16.32,21600.0
2009-09-04 11:30:00,16.31,16.34,16.31,16.33,15300.0,16.31,16.34,16.31,16.33,15300.0
2009-09-04 11:35:00,16.33,16.35,16.31,16.32,66300.0,16.33,16.35,16.31,16.32,66300.0
2009-09-04 11:40:00,16.32,16.34,16.31,16.31,17100.0,16.32,16.34,16.31,16.31,17100.0
2009-09-04 11:45:00,16.31,16.33,16.31,16.32,8100.0,16.31,16.33,16.31,16.32,8100.0
2009-09-04 11:50:00,16.33,16.36,16.32,16.35,27900.0,16.33,16.36,16.32,16.35,27900.0
2009-09-04 11:55:00,16.35,16.36,16.31,16.36,51000.0,16.35,16.36,16.31,16.36,51000.0
2009-09-04 12:00:00,16.36,16.36,16.33,16.34,60600.0,16.36,16.36,16.33,16.34,60600.0
2009-09-04 12:05:00,16.34,16.41,16.34,16.4,50400.0,16.34,16.41,16.34,16.4,50400.0
2009-09-04 12:10:00,16.4,16.41,16.37,16.39,34200.0,16.4,16.41,16.37,16.39,34200.0
2009-09-04 12:15:00,16.4,16.41,16.35,16.36,35400.0,16.4,16.41,16.35,16.36,35400.0
2009-09-04 12:20:00,16.36,16.39,16.36,16.38,23700.0,16.36,16.39,16.36,16.38,23700.0
2009-09-04 12:25:00,16.37,16.38,16.34,16.38,93000.0,16.37,16.38,16.34,16.38,93000.0
2009-09-04 12:30:00,16.38,16.39,16.33,16.35,68700.0,16.38,16.39,16.33,16.35,68700.0
2009-09-04 12:35:00,16.35,16.36,16.33,16.34,47100.0,16.35,16.36,16.33,16.34,47100.0
2009-09-04 12:40:00,16.34,16.34,16.33,16.33,63900.0,16.34,16.34,16.33,16.33,63900.0
2009-09-04 12:45:00,16.33,16.34,16.33,16.33,28200.0,16.33,16.34,16.33,16.33,28200.0
2009-09-04 12:50:00,16.34,16.35,16.34,16.35,15900.0,16.34,16.35,16.34,16.35,15900.0
2009-09-04 12:55:00,16.35,16.35,16.33,16.34,26100.0,16.35,16.35,16.33,16.34,26100.0
2009-09-04 13:00:00,16.34,16.34,16.33,16.34,12000.0,16.34,16.34,16.33,16.34,12000.0
2009-09-04 13:05:00,16.34,16.35,16.33,16.34,19800.0,16.34,16.35,16.33,16.34,19800.0
2009-09-04 13:10:00,16.34,16.35,16.34,16.34,17100.0,16.34,16.35,16.34,16.34,17100.0
2009-09-04 13:15:00,16.33,16.36,16.33,16.34,53100.0,16.33,16.36,16.33,16.34,53100.0
2009-09-04 13:20:00,16.35,16.37,16.33,16.35,84300.0,16.35,16.37,16.33,16.35,84300.0
2009-09-04 13:25:00,16.35,16.35,16.34,16.35,18000.0,16.35,16.35,16.34,16.35,18000.0
2009-09-04 13:30:00,16.34,16.35,16.34,16.34,21000.0,16.34,16.35,16.34,16.34,21000.0
2009-09-04 13:35:00,16.35,16.35,16.34,16.34,19200.0,16.35,16.35,16.34,16.34,19200.0
2009-09-04 13:40:00,16.34,16.34,16.31,16.31,31800.0,16.34,16.34,16.31,16.31,31800.0
2009-09-04 13:45:00,16.31,16.33,16.3,16.33,52200.0,16.31,16.33,16.3,16.33,52200.0
2009-09-04 13:50:00,16.33,16.33,16.3,16.32,27000.0,16.33,16.33,16.3,16.32,27000.0
2009-09-04 13:55:00,16.31,16.33,16.29,16.29,41100.0,16.31,16.33,16.29,16.29,41100.0
2009-09-04 14:00:00,16.29,16.3,16.28,16.29,40800.0,16.29,16.3,16.28,16.29,40800.0
2009-09-04 14:05:00,16.29,16.29,16.27,16.27,32100.0,16.29,16.29,16.27,16.27,32100.0
2009-09-04 14:10:00,16.27,16.29,16.26,16.28,57600.0,16.27,16.29,16.26,16.28,57600.0
2009-09-04 14:15:00,16.28,16.28,16.25,16.25,29100.0,16.28,16.28,16.25,16.25,29100.0
2009-09-04 14:20:00,16.25,16.29,16.25,16.29,25800.0,16.25,16.29,16.25,16.29,25800.0
2009-09-04 14:25:00,16.29,16.3,16.27,16.27,14700.0,16.29,16.3,16.27,16.27,14700.0
2009-09-04 14:30:00,16.27,16.27,16.27,16.27,22200.0,16.27,16.27,16.27,16.27,22200.0
2009-09-04 14:35:00,16.27,16.27,16.27,16.27,26400.0,16.27,16.27,16.27,16.27,26400.0
2009-09-04 14:40:00,16.27,16.28,16.27,16.28,36000.0,16.27,16.28,16.27,16.28,36000.0
2009-09-04 14:45:00,16.28,16.29,16.28,16.29,79200.0,16.28,16.29,16.28,16.29,79200.0
2009-09-04 14:50:00,16.29,16.3,16.28,16.3,84600.0,16.29,16.3,16.28,16.3,84600.0
2009-09-04 14:55:00,16.3,16.33,16.3,16.33,34200.0,16.3,16.33,16.3,16.33,34200.0
2009-09-04 15:00:00,16.33,16.35,16.32,16.35,28200.0,16.33,16.35,16.32,16.35,28200.0
2009-09-04 15:05:00,16.35,16.35,16.3,16.3,63300.0,16.35,16.35,16.3,16.3,63300.0
2009-09-04 15:10:00,16.29,16.34,16.29,16.33,20400.0,16.29,16.34,16.29,16.33,20400.0
2009-09-04 15:15:00,16.33,16.34,16.32,16.33,26100.0,16.33,16.34,16.32,16.33,26100.0
2009-09-04 15:20:00,16.33,16.35,16.33,16.35,28800.0,16.33,16.35,16.33,16.35,28800.0
2009-09-04 15:25:00,16.35,16.36,16.34,16.35,31200.0,16.35,16.36,16.34,16.35,31200.0
2009-09-04 15:30:00,16.35,16.35,16.35,16.35,16200.0,16.35,16.35,16.35,16.35,16200.0
2009-09-04 15:35:00,16.35,16.36,16.35,16.35,28500.0,16.35,16.36,16.35,16.35,28500.0
2009-09-04 15:40:00,16.35,16.37,16.34,16.34,57300.0,16.35,16.37,16.34,16.34,57300.0
2009-09-04 15:45:00,16.34,16.37,16.34,16.37,34500.0,16.34,16.37,16.34,16.37,34500.0
2009-09-04 15:50:00,16.37,16.38,16.37,16.37,45900.0,16.37,16.38,16.37,16.37,45900.0
2009-09-04 15:55:00,16.37,16.4,16.37,16.39,79200.0,16.37,16.4,16.37,16.39,79200.0
2009-09-08 09:30:00,16.42,16.46,16.24,16.35,103800.0,16.42,16.46,16.24,16.35,103800.0
2009-09-08 09:35:00,16.31,16.47,16.31,16.38,150300.0,16.31,16.47,16.31,16.38,150300.0
2009-09-08 09:40:00,16.39,16.4,16.33,16.35,79200.0,16.39,16.4,16.33,16.35,79200.0
2009-09-08 09:45:00,16.35,16.38,16.3,16.35,118800.0,16.35,16.38,16.3,16.35,118800.0
2009-09-08 09:50:00,16.36,16.42,16.34,16.41,96600.0,16.36,16.42,16.34,16.41,96600.0
2009-09-08 09:55:00,16.41,16.41,16.35,16.4,80400.0,16.41,16.41,16.35,16.4,80400.0
2009-09-08 10:00:00,16.4,16.47,16.39,16.47,66000.0,16.4,16.47,16.39,16.47,66000.0
2009-09-08 10:05:00,16.45,16.57,16.45,16.51,105900.0,16.45,16.57,16.45,16.51,105900.0
2009-09-08 10:10:00,16.5,16.51,16.48,16.49,49500.0,16.5,16.51,16.48,16.49,49500.0
2009-09-08 10:15:00,16.49,16.5,16.48,16.49,19500.0,16.49,16.5,16.48,16.49,19500.0
2009-09-08 10:20:00,16.49,16.52,16.47,16.49,53400.0,16.49,16.52,16.47,16.49,53400.0
2009-09-08 10:25:00,16.49,16.5,16.48,16.49,15300.0,16.49,16.5,16.48,16.49,15300.0
2009-09-08 10:30:00,16.5,16.51,16.5,16.5,23700.0,16.5,16.51,16.5,16.5,23700.0
2009-09-08 10:35:00,16.5,16.51,16.5,16.51,18000.0,16.5,16.51,16.5,16.51,18000.0
2009-09-08 10:40:00,16.5,16.51,16.5,16.51,16500.0,16.5,16.51,16.5,16.51,16500.0
2009-09-08 10:45:00,16.51,16.51,16.46,16.47,32400.0,16.51,16.51,16.46,16.47,32400.0
2009-09-08 10:50:00,16.48,16.48,16.45,16.45,75300.0,16.48,16.48,16.45,16.45,75300.0
2009-09-08 10:55:00,16.45,16.47,16.41,16.41,68700.0,16.45,16.47,16.41,16.41,68700.0
2009-09-08 11:00:00,16.4,16.41,16.4,16.4,5100.0,16.4,16.41,16.4,16.4,5100.0
2009-09-08 11:05:00,16.4,16.4,16.36,16.37,25200.0,16.4,16.4,16.36,16.37,25200.0
2009-09-08 11:10:00,16.37,16.41,16.37,16.41,12900.0,16.37,16.41,16.37,16.41,12900.0
2009-09-08 11:15:00,16.41,16.41,16.39,16.41,12900.0,16.41,16.41,16.39,16.41,12900.0
2009-09-08 11:20:00,16.41,16.42,16.41,16.42,4200.0,16.41,16.42,16.41,16.42,4200.0
2009-09-08 11:25:00,16.42,16.43,16.37,16.37,21900.0,16.42,16.43,16.37,16.37,21900.0
2009-09-08 11:30:00,16.37,16.37,16.34,16.34,27900.0,16.37,16.37,16.34,16.34,27900.0
2009-09-08 11:35:00,16.34,16.34,16.3,16.34,21900.0,16.34,16.34,16.3,16.34,21900.0
2009-09-08 11:40:00,16.34,16.4,16.33,16.33,41100.0,16.34,16.4,16.33,16.33,41100.0
2009-09-08 11:45:00,16.33,16.33,16.31,16.31,14100.0,16.33,16.33,16.31,16.31,14100.0
2009-09-08 11:50:00,16.32,16.32,16.3,16.31,24900.0,16.32,16.32,16.3,16.31,24900.0
2009-09-08 11:55:00,16.31,16.34,16.31,16.34,18600.0,16.31,16.34,16.31,16.34,18600.0
2009-09-08 12:00:00,16.34,16.35,16.31,16.31,51600.0,16.34,16.35,16.31,16.31,51600.0
2009-09-08 12:05:00,16.31,16.32,16.3,16.3,26400.0,16.31,16.32,16.3,16.3,26400.0
2009-09-08 12:10:00,16.3,16.32,16.3,16.32,14100.0,16.3,16.32,16.3,16.32,14100.0
2009-09-08 12:15:00,16.32,16.32,16.32,16.32,5700.0,16.32,16.32,16.32,16.32,5700.0
2009-09-08 12:20:00,16.31,16.32,16.28,16.28,33900.0,16.31,16.32,16.28,16.28,33900.0
2009-09-08 12:25:00,16.29,16.29,16.28,16.28,20700.0,16.29,16.29,16.28,16.28,20700.0
2009-09-08 12:30:00,16.29,16.29,16.28,16.29,12900.0,16.29,16.29,16.28,16.29,12900.0
2009-09-08 12:35:00,16.28,16.29,16.28,16.28,12300.0,16.28,16.29,16.28,16.28,12300.0
2009-09-08 12:40:00,16.28,16.29,16.27,16.29,30300.0,16.28,16.29,16.27,16.29,30300.0
2009-09-08 12:45:00,16.29,16.3,16.29,16.29,6900.0,16.29,16.3,16.29,16.29,6900.0
2009-09-08 12:50:00,16.29,16.29,16.28,16.28,35700.0,16.29,16.29,16.28,16.28,35700.0
2009-09-08 12:55:00,16.28,16.29,16.28,16.29,18300.0,16.28,16.29,16.28,16.29,18300.0
2009-09-08 13:00:00,16.29,16.29,16.29,16.29,9300.0,16.29,16.29,16.29,16.29,9300.0
2009-09-08 13:05:00,16.29,16.29,16.29,16.29,2400.0,16.29,16.29,16.29,16.29,2400.0
2009-09-08 13:10:00,16.29,16.29,16.28,16.29,20700.0,16.29,16.29,16.28,16.29,20700.0
2009-09-08 13:15:00,16.3,16.32,16.3,16.32,7800.0,16.3,16.32,16.3,16.32,7800.0
2009-09-08 13:20:00,16.32,16.32,16.31,16.31,22800.0,16.32,16.32,16.31,16.31,22800.0
2009-09-08 13:25:00,16.31,16.31,16.3,16.3,12000.0,16.31,16.31,16.3,16.3,12000.0
2009-09-08 13:30:00,16.3,16.3,16.3,16.3,6600.0,16.3,16.3,16.3,16.3,6600.0
2009-09-08 13:35:00,16.3,16.32,16.3,16.32,11400.0,16.3,16.32,16.3,16.32,11400.0
2009-09-08 13:40:00,16.32,16.34,16.32,16.32,15300.0,16.32,16.34,16.32,16.32,15300.0
2009-09-08 13:45:00,16.33,16.33,16.33,16.33,12900.0,16.33,16.33,16.33,16.33,12900.0
2009-09-08 13:50:00,16.33,16.34,16.33,16.33,23100.0,16.33,16.34,16.33,16.33,23100.0
2009-09-08 13:55:00,16.33,16.33,16.31,16.31,39900.0,16.33,16.33,16.31,16.31,39900.0
2009-09-08 14:00:00,16.32,16.32,16.31,16.32,70200.0,16.32,16.32,16.31,16.32,70200.0
2009-09-08 14:05:00,16.32,16.37,16.32,16.37,36900.0,16.32,16.37,16.32,16.37,36900.0
2009-09-08 14:10:00,16.37,16.37,16.36,16.37,8100.0,16.37,16.37,16.36,16.37,8100.0
2009-09-08 14:15:00,16.37,16.38,16.35,16.36,18300.0,16.37,16.38,16.35,16.36,18300.0
2009-09-08 14:20:00,16.36,16.36,16.3,16.3,57600.0,16.36,16.36,16.3,16.3,57600.0
2009-09-08 14:25:00,16.31,16.32,16.31,16.31,15600.0,16.31,16.32,16.31,16.31,15600.0
2009-09-08 14:30:00,16.32,16.32,16.3,16.3,52500.0,16.32,16.32,16.3,16.3,52500.0
2009-09-08 14:35:00,16.31,16.32,16.3,16.32,22800.0,16.31,16.32,16.3,16.32,22800.0
2009-09-08 14:40:00,16.32,16.32,16.3,16.31,16500.0,16.32,16.32,16.3,16.31,16500.0
2009-09-08 14:45:00,16.31,16.32,16.31,16.32,25800.0,16.31,16.32,16.31,16.32,25800.0
2009-09-08 14:50:00,16.32,16.32,16.31,16.31,56700.0,16.32,16.32,16.31,16.31,56700.0
2009-09-08 14:55:00,16.32,16.34,16.31,16.33,25200.0,16.32,16.34,16.31,16.33,25200.0
2009-09-08 15:00:00,16.33,16.33,16.3,16.32,28800.0,16.33,16.33,16.3,16.32,28800.0
2009-09-08 15:05:00,16.32,16.32,16.31,16.31,28500.0,16.32,16.32,16.31,16.31,28500.0
2009-09-08 15:10:00,16.3,16.31,16.29,16.3,36300.0,16.3,16.31,16.29,16.3,36300.0
2009-09-08 15:15:00,16.3,16.33,16.3,16.31,21600.0,16.3,16.33,16.3,16.31,21600.0
2009-09-08 15:20:00,16.31,16.33,16.31,16.33,46200.0,16.31,16.33,16.31,16.33,46200.0
2009-09-08 15:25:00,16.33,16.33,16.31,16.31,29100.0,16.33,16.33,16.31,16.31,29100.0
2009-09-08 15:30:00,16.31,16.31,16.29,16.3,57600.0,16.31,16.31,16.29,16.3,57600.0
2009-09-08 15:35:00,16.3,16.3,16.28,16.29,64800.0,16.3,16.3,16.28,16.29,64800.0
2009-09-08 15:40:00,16.29,16.29,16.29,16.29,61800.0,16.29,16.29,16.29,16.29,61800.0
2009-09-08 15:45:00,16.29,16.29,16.27,16.28,118200.0,16.29,16.29,16.27,16.28,118200.0
2009-09-08 15:50:00,16.28,16.33,16.28,16.31,140700.0,16.28,16.33,16.28,16.31,140700.0
2009-09-08 15:55:00,16.31,16.43,16.31,16.34,167700.0,16.31,16.43,16.31,16.34,167700.0
2009-09-09 09:30:00,16.43,16.46,16.38,16.4,79200.0,16.43,16.46,16.38,16.4,79200.0
2009-09-09 09:35:00,16.41,16.45,16.35,16.37,54600.0,16.41,16.45,16.35,16.37,54600.0
2009-09-09 09:40:00,16.38,16.45,16.36,16.45,64500.0,16.38,16.45,16.36,16.45,64500.0
2009-09-09 09:45:00,16.44,16.52,16.44,16.49,38100.0,16.44,16.52,16.44,16.49,38100.0
2009-09-09 09:50:00,16.48,16.53,16.48,16.5,44100.0,16.48,16.53,16.48,16.5,44100.0
2009-09-09 09:55:00,16.49,16.5,16.4,16.4,47700.0,16.49,16.5,16.4,16.4,47700.0
2009-09-09 10:00:00,16.39,16.42,16.36,16.39,60600.0,16.39,16.42,16.36,16.39,60600.0
2009-09-09 10:05:00,16.39,16.41,16.37,16.38,48900.0,16.39,16.41,16.37,16.38,48900.0
2009-09-09 10:10:00,16.38,16.41,16.34,16.39,41100.0,16.38,16.41,16.34,16.39,41100.0
2009-09-09 10:15:00,16.4,16.44,16.4,16.41,37500.0,16.4,16.44,16.4,16.41,37500.0
2009-09-09 10:20:00,16.42,16.42,16.36,16.37,50700.0,16.42,16.42,16.36,16.37,50700.0
2009-09-09 10:25:00,16.36,16.38,16.35,16.35,33000.0,16.36,16.38,16.35,16.35,33000.0
2009-09-09 10:30:00,16.35,16.36,16.32,16.34,68100.0,16.35,16.36,16.32,16.34,68100.0
2009-09-09 10:35:00,16.34,16.36,16.33,16.35,23400.0,16.34,16.36,16.33,16.35,23400.0
2009-09-09 10:40:00,16.35,16.38,16.35,16.38,189300.0,16.35,16.38,16.35,16.38,189300.0
2009-09-09 10:45:00,16.38,16.39,16.37,16.37,30900.0,16.38,16.39,16.37,16.37,30900.0
2009-09-09 10:50:00,16.38,16.39,16.38,16.39,51600.0,16.38,16.39,16.38,16.39,51600.0
2009-09-09 10:55:00,16.39,16.39,16.36,16.36,18000.0,16.39,16.39,16.36,16.36,18000.0
2009-09-09 11:00:00,16.36,16.37,16.35,16.36,18900.0,16.36,16.37,16.35,16.36,18900.0
2009-09-09 11:05:00,16.37,16.37,16.36,16.37,104400.0,16.37,16.37,16.36,16.37,104400.0
2009-09-09 11:10:00,16.37,16.38,16.37,16.38,17400.0,16.37,16.38,16.37,16.38,17400.0
2009-09-09 11:15:00,16.38,16.4,16.38,16.39,18600.0,16.38,16.4,16.38,16.39,18600.0
2009-09-09 11:20:00,16.39,16.39,16.37,16.39,60600.0,16.39,16.39,16.37,16.39,60600.0
2009-09-09 11:25:00,16.39,16.4,16.38,16.38,44700.0,16.39,16.4,16.38,16.38,44700.0
2009-09-09 11:30:00,16.39,16.41,16.38,16.41,23700.0,16.39,16.41,16.38,16.41,23700.0
2009-09-09 11:35:00,16.41,16.43,16.41,16.43,25500.0,16.41,16.43,16.41,16.43,25500.0
2009-09-09 11:40:00,16.43,16.43,16.4,16.4,37500.0,16.43,16.43,16.4,16.4,37500.0
2009-09-09 11:45:00,16.4,16.41,16.39,16.4,24000.0,16.4,16.41,16.39,16.4,24000.0
2009-09-09 11:50:00,16.4,16.4,16.38,16.39,12600.0,16.4,16.4,16.38,16.39,12600.0
2009-09-09 11:55:00,16.39,16.39,16.36,16.37,21000.0,16.39,16.39,16.36,16.37,21000.0
2009-09-09 12:00:00,16.36,16.37,16.36,16.37,18900.0,16.36,16.37,16.36,16.37,18900.0
2009-09-09 12:05:00,16.37,16.37,16.35,16.35,29100.0,16.37,16.37,16.35,16.35,29100.0
2009-09-09 12:10:00,16.34,16.36,16.33,16.33,33900.0,16.34,16.36,16.33,16.33,33900.0
2009-09-09 12:15:00,16.33,16.34,16.33,16.34,87000.0,16.33,16.34,16.33,16.34,87000.0
2009-09-09 12:20:00,16.34,16.35,16.32,16.34,51600.0,16.34,16.35,16.32,16.34,51600.0
2009-09-09 12:25:00,16.34,16.35,16.33,16.35,39300.0,16.34,16.35,16.33,16.35,39300.0
2009-09-09 12:30:00,16.35,16.38,16.35,16.36,36300.0,16.35,16.38,16.35,16.36,36300.0
2009-09-09 12:35:00,16.37,16.37,16.36,16.37,9000.0,16.37,16.37,16.36,16.37,9000.0
2009-09-09 12:40:00,16.36,16.36,16.36,16.36,10500.0,16.36,16.36,16.36,16.36,10500.0
2009-09-09 12:45:00,16.36,16.37,16.36,16.37,13500.0,16.36,16.37,16.36,16.37,13500.0
2009-09-09 12:50:00,16.37,16.39,16.37,16.38,31500.0,16.37,16.39,16.37,16.38,31500.0
2009-09-09 12:55:00,16.38,16.4,16.37,16.4,54300.0,16.38,16.4,16.37,16.4,54300.0
2009-09-09 13:00:00,16.4,16.4,16.38,16.38,44100.0,16.4,16.4,16.38,16.38,44100.0
2009-09-09 13:05:00,16.38,16.41,16.38,16.39,30600.0,16.38,16.41,16.38,16.39,30600.0
2009-09-09 13:10:00,16.39,16.39,16.38,16.38,26700.0,16.39,16.39,16.38,16.38,26700.0
2009-09-09 13:15:00,16.38,16.4,16.38,16.38,23700.0,16.38,16.4,16.38,16.38,23700.0
2009-09-09 13:20:00,16.39,16.39,16.38,16.38,9600.0,16.39,16.39,16.38,16.38,9600.0
2009-09-09 13:25:00,16.38,16.38,16.34,16.35,41700.0,16.38,16.38,16.34,16.35,41700.0
2009-09-09 13:30:00,16.35,16.37,16.35,16.37,23400.0,16.35,16.37,16.35,16.37,23400.0
2009-09-09 13:35:00,16.37,16.37,16.34,16.34,229800.0,16.37,16.37,16.34,16.34,229800.0
2009-09-09 13:40:00,16.34,16.35,16.33,16.35,33000.0,16.34,16.35,16.33,16.35,33000.0
2009-09-09 13:45:00,16.36,16.36,16.36,16.36,17100.0,16.36,16.36,16.36,16.36,17100.0
2009-09-09 13:50:00,16.36,16.37,16.35,16.36,19800.0,16.36,16.37,16.35,16.36,19800.0
2009-09-09 13:55:00,16.35,16.36,16.34,16.34,4500.0,16.35,16.36,16.34,16.34,4500.0
2009-09-09 14:00:00,16.34,16.37,16.34,16.36,19500.0,16.34,16.37,16.34,16.36,19500.0
2009-09-09 14:05:00,16.36,16.36,16.33,16.33,20400.0,16.36,16.36,16.33,16.33,20400.0
2009-09-09 14:10:00,16.33,16.35,16.31,16.32,39000.0,16.33,16.35,16.31,16.32,39000.0
2009-09-09 14:15:00,16.32,16.33,16.3,16.32,17700.0,16.32,16.33,16.3,16.32,17700.0
2009-09-09 14:20:00,16.32,16.33,16.3,16.33,24900.0,16.32,16.33,16.3,16.33,24900.0
2009-09-09 14:25:00,16.33,16.34,16.32,16.32,17100.0,16.33,16.34,16.32,16.32,17100.0
2009-09-09 14:30:00,16.33,16.34,16.32,16.34,36000.0,16.33,16.34,16.32,16.34,36000.0
2009-09-09 14:35:00,16.34,16.36,16.33,16.34,42600.0,16.34,16.36,16.33,16.34,42600.0
2009-09-09 14:40:00,16.34,16.35,16.33,16.34,77100.0,16.34,16.35,16.33,16.34,77100.0
2009-09-09 14:45:00,16.34,16.34,16.31,16.32,20700.0,16.34,16.34,16.31,16.32,20700.0
2009-09-09 14:50:00,16.32,16.32,16.29,16.3,31800.0,16.32,16.32,16.29,16.3,31800.0
2009-09-09 14:55:00,16.3,16.32,16.29,16.31,14100.0,16.3,16.32,16.29,16.31,14100.0
2009-09-09 15:00:00,16.31,16.33,16.31,16.32,18600.0,16.31,16.33,16.31,16.32,18600.0
2009-09-09 15:05:00,16.32,16.33,16.32,16.33,18600.0,16.32,16.33,16.32,16.33,18600.0
2009-09-09 15:10:00,16.33,16.36,16.33,16.34,18000.0,16.33,16.36,16.33,16.34,18000.0
2009-09-09 15:15:00,16.34,16.34,16.33,16.34,18900.0,16.34,16.34,16.33,16.34,18900.0
2009-09-09 15:20:00,16.34,16.36,16.34,16.36,13500.0,16.34,16.36,16.34,16.36,13500.0
2009-09-09 15:25:00,16.36,16.37,16.35,16.35,10500.0,16.36,16.37,16.35,16.35,10500.0
2009-09-09 15:30:00,16.35,16.37,16.33,16.35,27600.0,16.35,16.37,16.33,16.35,27600.0
2009-09-09 15:35:00,16.34,16.37,16.34,16.37,15900.0,16.34,16.37,16.34,16.37,15900.0
2009-09-09 15:40:00,16.36,16.38,16.36,16.36,33900.0,16.36,16.38,16.36,16.36,33900.0
2009-09-09 15:45:00,16.37,16.39,16.37,16.39,31500.0,16.37,16.39,16.37,16.39,31500.0
2009-09-09 15:50:00,16.39,16.41,16.38,16.4,123900.0,16.39,16.41,16.38,16.4,123900.0
2009-09-09 15:55:00,16.39,16.4,16.38,16.39,61500.0,16.39,16.4,16.38,16.39,61500.0
2009-09-10 09:30:00,16.27,16.53,16.27,16.51,121500.0,16.27,16.53,16.27,16.51,121500.0
2009-09-10 09:35:00,16.52,16.56,16.45,16.45,42000.0,16.52,16.56,16.45,16.45,42000.0
2009-09-10 09:40:00,16.44,16.48,16.41,16.41,51900.0,16.44,16.48,16.41,16.41,51900.0
2009-09-10 09:45:00,16.4,16.47,16.4,16.46,39900.0,16.4,16.47,16.4,16.46,39900.0
2009-09-10 09:50:00,16.47,16.51,16.45,16.5,138900.0,16.47,16.51,16.45,16.5,138900.0
2009-09-10 09:55:00,16.51,16.56,16.5,16.53,60300.0,16.51,16.56,16.5,16.53,60300.0
2009-09-10 10:00:00,16.53,16.58,16.53,16.57,122400.0,16.53,16.58,16.53,16.57,122400.0
2009-09-10 10:05:00,16.57,16.6,16.56,16.58,102600.0,16.57,16.6,16.56,16.58,102600.0
2009-09-10 10:10:00,16.59,16.63,16.59,16.61,63300.0,16.59,16.63,16.59,16.61,63300.0
2009-09-10 10:15:00,16.61,16.61,16.55,16.55,42000.0,16.61,16.61,16.55,16.55,42000.0
2009-09-10 10:20:00,16.56,16.56,16.55,16.55,48000.0,16.56,16.56,16.55,16.55,48000.0
2009-09-10 10:25:00,16.55,16.61,16.55,16.61,27600.0,16.55,16.61,16.55,16.61,27600.0
2009-09-10 10:30:00,16.61,16.65,16.6,16.61,60600.0,16.61,16.65,16.6,16.61,60600.0
2009-09-10 10:35:00,16.61,16.66,16.61,16.65,51000.0,16.61,16.66,16.61,16.65,51000.0
2009-09-10 10:40:00,16.65,16.66,16.65,16.65,26400.0,16.65,16.66,16.65,16.65,26400.0
2009-09-10 10:45:00,16.65,16.66,16.63,16.64,200400.0,16.65,16.66,16.63,16.64,200400.0
2009-09-10 10:50:00,16.64,16.64,16.57,16.57,54300.0,16.64,16.64,16.57,16.57,54300.0
2009-09-10 10:55:00,16.57,16.57,16.53,16.54,93000.0,16.57,16.57,16.53,16.54,93000.0
2009-09-10 11:00:00,16.55,16.59,16.54,16.58,47700.0,16.55,16.59,16.54,16.58,47700.0
2009-09-10 11:05:00,16.58,16.6,16.57,16.6,17100.0,16.58,16.6,16.57,16.6,17100.0
2009-09-10 11:10:00,16.6,16.6,16.57,16.57,54000.0,16.6,16.6,16.57,16.57,54000.0
2009-09-10 11:15:00,16.56,16.57,16.55,16.55,13800.0,16.56,16.57,16.55,16.55,13800.0
2009-09-10 11:20:00,16.56,16.57,16.54,16.55,17400.0,16.56,16.57,16.54,16.55,17400.0
2009-09-10 11:25:00,16.55,16.55,16.53,16.55,16500.0,16.55,16.55,16.53,16.55,16500.0
2009-09-10 11:30:00,16.54,16.54,16.53,16.53,7500.0,16.54,16.54,16.53,16.53,7500.0
2009-09-10 11:35:00,16.54,16.54,16.53,16.54,133200.0,16.54,16.54,16.53,16.54,133200.0
2009-09-10 11:40:00,16.54,16.55,16.52,16.52,81000.0,16.54,16.55,16.52,16.52,81000.0
2009-09-10 11:45:00,16.52,16.53,16.52,16.53,28500.0,16.52,16.53,16.52,16.53,28500.0
2009-09-10 11:50:00,16.53,16.53,16.52,16.52,16200.0,16.53,16.53,16.52,16.52,16200.0
2009-09-10 11:55:00,16.52,16.53,16.52,16.53,48600.0,16.52,16.53,16.52,16.53,48600.0
2009-09-10 12:00:00,16.54,16.57,16.54,16.55,77400.0,16.54,16.57,16.54,16.55,77400.0
2009-09-10 12:05:00,16.55,16.56,16.55,16.55,43800.0,16.55,16.56,16.55,16.55,43800.0
2009-09-10 12:10:00,16.56,16.56,16.55,16.56,76500.0,16.56,16.56,16.55,16.56,76500.0
2009-09-10 12:15:00,16.56,16.56,16.56,16.56,6300.0,16.56,16.56,16.56,16.56,6300.0
2009-09-10 12:20:00,16.56,16.56,16.56,16.56,13200.0,16.56,16.56,16.56,16.56,13200.0
2009-09-10 12:25:00,16.56,16.58,16.56,16.58,71100.0,16.56,16.58,16.56,16.58,71100.0
2009-09-10 12:30:00,16.58,16.59,16.58,16.59,69000.0,16.58,16.59,16.58,16.59,69000.0
2009-09-10 12:35:00,16.59,16.61,16.59,16.6,66900.0,16.59,16.61,16.59,16.6,66900.0
2009-09-10 12:40:00,16.6,16.62,16.59,16.61,51900.0,16.6,16.62,16.59,16.61,51900.0
2009-09-10 12:45:00,16.6,16.61,16.6,16.6,18600.0,16.6,16.61,16.6,16.6,18600.0
2009-09-10 12:50:00,16.6,16.6,16.6,16.6,9900.0,16.6,16.6,16.6,16.6,9900.0
2009-09-10 12:55:00,16.6,16.61,16.59,16.6,71700.0,16.6,16.61,16.59,16.6,71700.0
2009-09-10 13:00:00,16.6,16.61,16.59,16.6,60000.0,16.6,16.61,16.59,16.6,60000.0
2009-09-10 13:05:00,16.6,16.62,16.59,16.6,45600.0,16.6,16.62,16.59,16.6,45600.0
2009-09-10 13:10:00,16.6,16.61,16.6,16.6,14100.0,16.6,16.61,16.6,16.6,14100.0
2009-09-10 13:15:00,16.61,16.62,16.6,16.6,41700.0,16.61,16.62,16.6,16.6,41700.0
2009-09-10 13:20:00,16.6,16.61,16.58,16.6,45000.0,16.6,16.61,16.58,16.6,45000.0
2009-09-10 13:25:00,16.6,16.61,16.6,16.6,132900.0,16.6,16.61,16.6,16.6,132900.0
2009-09-10 13:30:00,16.6,16.6,16.59,16.59,45600.0,16.6,16.6,16.59,16.59,45600.0
2009-09-10 13:35:00,16.6,16.6,16.59,16.6,35100.0,16.6,16.6,16.59,16.6,35100.0
2009-09-10 13:40:00,16.6,16.61,16.58,16.58,46200.0,16.6,16.61,16.58,16.58,46200.0
2009-09-10 13:45:00,16.58,16.61,16.58,16.61,31200.0,16.58,16.61,16.58,16.61,31200.0
2009-09-10 13:50:00,16.61,16.63,16.61,16.63,18600.0,16.61,16.63,16.61,16.63,18600.0
2009-09-10 13:55:00,16.63,16.63,16.63,16.63,17700.0,16.63,16.63,16.63,16.63,17700.0
2009-09-10 14:00:00,16.63,16.63,16.62,16.63,38100.0,16.63,16.63,16.62,16.63,38100.0
2009-09-10 14:05:00,16.63,16.63,16.62,16.63,32400.0,16.63,16.63,16.62,16.63,32400.0
2009-09-10 14:10:00,16.63,16.64,16.63,16.63,37800.0,16.63,16.64,16.63,16.63,37800.0
2009-09-10 14:15:00,16.63,16.65,16.63,16.65,102600.0,16.63,16.65,16.63,16.65,102600.0
2009-09-10 14:20:00,16.65,16.66,16.64,16.66,43500.0,16.65,16.66,16.64,16.66,43500.0
2009-09-10 14:25:00,16.66,16.66,16.64,16.66,47100.0,16.66,16.66,16.64,16.66,47100.0
2009-09-10 14:30:00,16.66,16.66,16.65,16.66,60000.0,16.66,16.66,16.65,16.66,60000.0
2009-09-10 14:35:00,16.66,16.66,16.66,16.66,36300.0,16.66,16.66,16.66,16.66,36300.0
2009-09-10 14:40:00,16.66,16.66,16.65,16.66,42300.0,16.66,16.66,16.65,16.66,42300.0
2009-09-10 14:45:00,16.66,16.69,16.66,16.69,117900.0,16.66,16.69,16.66,16.69,117900.0
2009-09-10 14:50:00,16.69,16.7,16.68,16.69,53700.0,16.69,16.7,16.68,16.69,53700.0
2009-09-10 14:55:00,16.69,16.7,16.66,16.67,28200.0,16.69,16.7,16.66,16.67,28200.0
2009-09-10 15:00:00,16.67,16.67,16.65,16.66,43200.0,16.67,16.67,16.65,16.66,43200.0
2009-09-10 15:05:00,16.67,16.68,16.65,16.67,48900.0,16.67,16.68,16.65,16.67,48900.0
2009-09-10 15:10:00,16.67,16.69,16.67,16.69,47100.0,16.67,16.69,16.67,16.69,47100.0
2009-09-10 15:15:00,16.69,16.71,16.69,16.7,55500.0,16.69,16.71,16.69,16.7,55500.0
2009-09-10 15:20:00,16.7,16.71,16.69,16.7,43800.0,16.7,16.71,16.69,16.7,43800.0
2009-09-10 15:25:00,16.7,16.75,16.7,16.75,142500.0,16.7,16.75,16.7,16.75,142500.0
2009-09-10 15:30:00,16.74,16.75,16.73,16.73,50700.0,16.74,16.75,16.73,16.73,50700.0
2009-09-10 15:35:00,16.73,16.73,16.72,16.73,47700.0,16.73,16.73,16.72,16.73,47700.0
2009-09-10 15:40:00,16.73,16.75,16.72,16.73,123600.0,16.73,16.75,16.72,16.73,123600.0
2009-09-10 15:45:00,16.74,16.74,16.73,16.73,86700.0,16.74,16.74,16.73,16.73,86700.0
2009-09-10 15:50:00,16.74,16.78,16.73,16.78,263400.0,16.74,16.78,16.73,16.78,263400.0
2009-09-10 15:55:00,16.78,16.8,16.74,16.76,410100.0,16.78,16.8,16.74,16.76,410100.0
2009-09-11 09:30:00,16.71,16.76,16.62,16.62,55800.0,16.71,16.76,16.62,16.62,55800.0
2009-09-11 09:35:00,16.64,16.67,16.62,16.64,35400.0,16.64,16.67,16.62,16.64,35400.0
2009-09-11 09:40:00,16.64,16.64,16.52,16.54,69900.0,16.64,16.64,16.52,16.54,69900.0
2009-09-11 09:45:00,16.54,16.57,16.53,16.57,97800.0,16.54,16.57,16.53,16.57,97800.0
2009-09-11 09:50:00,16.57,16.57,16.52,16.55,75600.0,16.57,16.57,16.52,16.55,75600.0
2009-09-11 09:55:00,16.55,16.64,16.52,16.63,95100.0,16.55,16.64,16.52,16.63,95100.0
2009-09-11 10:00:00,16.61,16.65,16.59,16.61,52500.0,16.61,16.65,16.59,16.61,52500.0
2009-09-11 10:05:00,16.62,16.63,16.54,16.58,46200.0,16.62,16.63,16.54,16.58,46200.0
2009-09-11 10:10:00,16.57,16.58,16.5,16.51,75300.0,16.57,16.58,16.5,16.51,75300.0
2009-09-11 10:15:00,16.52,16.52,16.46,16.49,63300.0,16.52,16.52,16.46,16.49,63300.0
2009-09-11 10:20:00,16.49,16.53,16.49,16.49,52800.0,16.49,16.53,16.49,16.49,52800.0
2009-09-11 10:25:00,16.49,16.49,16.44,16.46,65100.0,16.49,16.49,16.44,16.46,65100.0
2009-09-11 10:30:00,16.45,16.48,16.45,16.45,38100.0,16.45,16.48,16.45,16.45,38100.0
2009-09-11 10:35:00,16.45,16.45,16.41,16.42,35700.0,16.45,16.45,16.41,16.42,35700.0
2009-09-11 10:40:00,16.42,16.42,16.4,16.4,31800.0,16.42,16.42,16.4,16.4,31800.0
2009-09-11 10:45:00,16.4,16.45,16.4,16.44,69600.0,16.4,16.45,16.4,16.44,69600.0
2009-09-11 10:50:00,16.44,16.44,16.42,16.42,40500.0,16.44,16.44,16.42,16.42,40500.0
2009-09-11 10:55:00,16.42,16.44,16.41,16.41,21000.0,16.42,16.44,16.41,16.41,21000.0
2009-09-11 11:00:00,16.41,16.42,16.4,16.4,19800.0,16.41,16.42,16.4,16.4,19800.0
2009-09-11 11:05:00,16.4,16.42,16.4,16.41,18000.0,16.4,16.42,16.4,16.41,18000.0
2009-09-11 11:10:00,16.41,16.42,16.4,16.4,12900.0,16.41,16.42,16.4,16.4,12900.0
2009-09-11 11:15:00,16.4,16.4,16.36,16.37,25200.0,16.4,16.4,16.36,16.37,25200.0
2009-09-11 11:20:00,16.37,16.37,16.35,16.35,7800.0,16.37,16.37,16.35,16.35,7800.0
2009-09-11 11:25:00,16.36,16.36,16.34,16.35,23400.0,16.36,16.36,16.34,16.35,23400.0
2009-09-11 11:30:00,16.35,16.36,16.35,16.35,18900.0,16.35,16.36,16.35,16.35,18900.0
2009-09-11 11:35:00,16.35,16.35,16.3,16.31,37500.0,16.35,16.35,16.3,16.31,37500.0
2009-09-11 11:40:00,16.31,16.32,16.29,16.31,41100.0,16.31,16.32,16.29,16.31,41100.0
2009-09-11 11:45:00,16.31,16.33,16.31,16.33,9300.0,16.31,16.33,16.31,16.33,9300.0
2009-09-11 11:50:00,16.33,16.33,16.32,16.32,16200.0,16.33,16.33,16.32,16.32,16200.0
2009-09-11 11:55:00,16.32,16.33,16.31,16.32,36300.0,16.32,16.33,16.31,16.32,36300.0
2009-09-11 12:00:00,16.32,16.34,16.32,16.32,10500.0,16.32,16.34,16.32,16.32,10500.0
2009-09-11 12:05:00,16.33,16.33,16.32,16.33,12900.0,16.33,16.33,16.32,16.33,12900.0
2009-09-11 12:10:00,16.33,16.33,16.31,16.32,16500.0,16.33,16.33,16.31,16.32,16500.0
2009-09-11 12:15:00,16.31,16.31,16.29,16.29,27300.0,16.31,16.31,16.29,16.29,27300.0
2009-09-11 12:20:00,16.28,16.29,16.24,16.24,39300.0,16.28,16.29,16.24,16.24,39300.0
2009-09-11 12:25:00,16.24,16.27,16.23,16.27,31800.0,16.24,16.27,16.23,16.27,31800.0
2009-09-11 12:30:00,16.27,16.27,16.25,16.26,36600.0,16.27,16.27,16.25,16.26,36600.0
2009-09-11 12:35:00,16.25,16.25,16.22,16.23,56700.0,16.25,16.25,16.22,16.23,56700.0
2009-09-11 12:40:00,16.23,16.27,16.22,16.25,74100.0,16.23,16.27,16.22,16.25,74100.0
2009-09-11 12:45:00,16.24,16.25,16.23,16.24,30000.0,16.24,16.25,16.23,16.24,30000.0
2009-09-11 12:50:00,16.23,16.3,16.23,16.3,105600.0,16.23,16.3,16.23,16.3,105600.0
2009-09-11 12:55:00,16.3,16.34,16.3,16.33,42000.0,16.3,16.34,16.3,16.33,42000.0
2009-09-11 13:00:00,16.33,16.33,16.31,16.32,9600.0,16.33,16.33,16.31,16.32,9600.0
2009-09-11 13:05:00,16.32,16.32,16.31,16.32,7200.0,16.32,16.32,16.31,16.32,7200.0
2009-09-11 13:10:00,16.32,16.32,16.31,16.32,11100.0,16.32,16.32,16.31,16.32,11100.0
2009-09-11 13:15:00,16.32,16.36,16.31,16.34,32400.0,16.32,16.36,16.31,16.34,32400.0
2009-09-11 13:20:00,16.34,16.34,16.33,16.34,7500.0,16.34,16.34,16.33,16.34,7500.0
2009-09-11 13:25:00,16.34,16.34,16.32,16.33,8400.0,16.34,16.34,16.32,16.33,8400.0
2009-09-11 13:30:00,16.33,16.34,16.32,16.33,9900.0,16.33,16.34,16.32,16.33,9900.0
2009-09-11 13:35:00,16.33,16.34,16.31,16.32,30000.0,16.33,16.34,16.31,16.32,30000.0
2009-09-11 13:40:00,16.33,16.34,16.31,16.32,18600.0,16.33,16.34,16.31,16.32,18600.0
2009-09-11 13:45:00,16.32,16.34,16.32,16.32,23700.0,16.32,16.34,16.32,16.32,23700.0
2009-09-11 13:50:00,16.32,16.35,16.32,16.34,15300.0,16.32,16.35,16.32,16.34,15300.0
2009-09-11 13:55:00,16.33,16.35,16.33,16.33,33300.0,16.33,16.35,16.33,16.33,33300.0
2009-09-11 14:00:00,16.32,16.35,16.32,16.35,33600.0,16.32,16.35,16.32,16.35,33600.0
2009-09-11 14:05:00,16.34,16.34,16.32,16.34,24600.0,16.34,16.34,16.32,16.34,24600.0
2009-09-11 14:10:00,16.34,16.35,16.32,16.35,30300.0,16.34,16.35,16.32,16.35,30300.0
2009-09-11 14:15:00,16.34,16.34,16.33,16.33,6300.0,16.34,16.34,16.33,16.33,6300.0
2009-09-11 14:20:00,16.34,16.38,16.34,16.35,15300.0,16.34,16.38,16.34,16.35,15300.0
2009-09-11 14:25:00,16.35,16.36,16.33,16.34,12300.0,16.35,16.36,16.33,16.34,12300.0
2009-09-11 14:30:00,16.34,16.35,16.32,16.34,29400.0,16.34,16.35,16.32,16.34,29400.0
2009-09-11 14:35:00,16.34,16.34,16.31,16.31,23100.0,16.34,16.34,16.31,16.31,23100.0
2009-09-11 14:40:00,16.31,16.31,16.3,16.31,35100.0,16.31,16.31,16.3,16.31,35100.0
2009-09-11 14:45:00,16.32,16.33,16.31,16.33,53700.0,16.32,16.33,16.31,16.33,53700.0
2009-09-11 14:50:00,16.33,16.35,16.33,16.35,33900.0,16.33,16.35,16.33,16.35,33900.0
2009-09-11 14:55:00,16.35,16.35,16.34,16.34,31800.0,16.35,16.35,16.34,16.34,31800.0
2009-09-11 15:00:00,16.34,16.34,16.34,16.34,18600.0,16.34,16.34,16.34,16.34,18600.0
2009-09-11 15:05:00,16.34,16.34,16.32,16.32,40800.0,16.34,16.34,16.32,16.32,40800.0
2009-09-11 15:10:00,16.32,16.33,16.31,16.31,23700.0,16.32,16.33,16.31,16.31,23700.0
2009-09-11 15:15:00,16.31,16.32,16.3,16.32,25800.0,16.31,16.32,16.3,16.32,25800.0
2009-09-11 15:20:00,16.32,16.34,16.3,16.34,39600.0,16.32,16.34,16.3,16.34,39600.0
2009-09-11 15:25:00,16.32,16.32,16.3,16.3,67800.0,16.32,16.32,16.3,16.3,67800.0
2009-09-11 15:30:00,16.3,16.31,16.28,16.31,67200.0,16.3,16.31,16.28,16.31,67200.0
2009-09-11 15:35:00,16.3,16.34,16.3,16.34,150000.0,16.3,16.34,16.3,16.34,150000.0
2009-09-11 15:40:00,16.34,16.37,16.33,16.37,121800.0,16.34,16.37,16.33,16.37,121800.0
2009-09-11 15:45:00,16.37,16.39,16.36,16.39,108900.0,16.37,16.39,16.36,16.39,108900.0
2009-09-11 15:50:00,16.39,16.39,16.35,16.35,114000.0,16.39,16.39,16.35,16.35,114000.0
2009-09-11 15:55:00,16.35,16.35,16.33,16.35,97200.0,16.35,16.35,16.33,16.35,97200.0
2009-09-14 09:30:00,16.3,16.3,16.17,16.22,38400.0,16.3,16.3,16.17,16.22,38400.0
2009-09-14 09:35:00,16.24,16.28,16.22,16.25,135300.0,16.24,16.28,16.22,16.25,135300.0
2009-09-14 09:40:00,16.25,16.31,16.25,16.28,26400.0,16.25,16.31,16.25,16.28,26400.0
2009-09-14 09:45:00,16.3,16.34,16.26,16.28,70500.0,16.3,16.34,16.26,16.28,70500.0
2009-09-14 09:50:00,16.28,16.37,16.28,16.35,63000.0,16.28,16.37,16.28,16.35,63000.0
2009-09-14 09:55:00,16.35,16.36,16.34,16.35,19500.0,16.35,16.36,16.34,16.35,19500.0
2009-09-14 10:00:00,16.35,16.38,16.33,16.33,49800.0,16.35,16.38,16.33,16.33,49800.0
2009-09-14 10:05:00,16.34,16.36,16.31,16.33,25200.0,16.34,16.36,16.31,16.33,25200.0
2009-09-14 10:10:00,16.33,16.34,16.3,16.33,67800.0,16.33,16.34,16.3,16.33,67800.0
2009-09-14 10:15:00,16.33,16.36,16.32,16.34,29700.0,16.33,16.36,16.32,16.34,29700.0
2009-09-14 10:20:00,16.32,16.35,16.31,16.31,46200.0,16.32,16.35,16.31,16.31,46200.0
2009-09-14 10:25:00,16.31,16.34,16.31,16.31,32100.0,16.31,16.34,16.31,16.31,32100.0
2009-09-14 10:30:00,16.31,16.33,16.3,16.33,16800.0,16.31,16.33,16.3,16.33,16800.0
2009-09-14 10:35:00,16.33,16.35,16.31,16.35,29100.0,16.33,16.35,16.31,16.35,29100.0
2009-09-14 10:40:00,16.35,16.38,16.34,16.38,17700.0,16.35,16.38,16.34,16.38,17700.0
2009-09-14 10:45:00,16.38,16.41,16.36,16.4,27000.0,16.38,16.41,16.36,16.4,27000.0
2009-09-14 10:50:00,16.39,16.4,16.37,16.38,18900.0,16.39,16.4,16.37,16.38,18900.0
2009-09-14 10:55:00,16.37,16.38,16.36,16.36,2700.0,16.37,16.38,16.36,16.36,2700.0
2009-09-14 11:00:00,16.35,16.4,16.35,16.39,16800.0,16.35,16.4,16.35,16.39,16800.0
2009-09-14 11:05:00,16.4,16.4,16.38,16.38,15900.0,16.4,16.4,16.38,16.38,15900.0
2009-09-14 11:10:00,16.39,16.4,16.37,16.38,17100.0,16.39,16.4,16.37,16.38,17100.0
2009-09-14 11:15:00,16.38,16.41,16.38,16.41,3900.0,16.38,16.41,16.38,16.41,3900.0
2009-09-14 11:20:00,16.4,16.41,16.38,16.38,10800.0,16.4,16.41,16.38,16.38,10800.0
2009-09-14 11:25:00,16.38,16.41,16.38,16.39,24900.0,16.38,16.41,16.38,16.39,24900.0
2009-09-14 11:30:00,16.4,16.4,16.39,16.39,6600.0,16.4,16.4,16.39,16.39,6600.0
2009-09-14 11:35:00,16.39,16.39,16.38,16.38,9900.0,16.39,16.39,16.38,16.38,9900.0
2009-09-14 11:40:00,16.38,16.39,16.37,16.37,9900.0,16.38,16.39,16.37,16.37,9900.0
2009-09-14 11:45:00,16.37,16.37,16.35,16.35,12300.0,16.37,16.37,16.35,16.35,12300.0
2009-09-14 11:50:00,16.34,16.34,16.33,16.34,7200.0,16.34,16.34,16.33,16.34,7200.0
2009-09-14 11:55:00,16.35,16.35,16.33,16.33,5100.0,16.35,16.35,16.33,16.33,5100.0
2009-09-14 12:00:00,16.33,16.34,16.33,16.34,6600.0,16.33,16.34,16.33,16.34,6600.0
2009-09-14 12:05:00,16.34,16.34,16.33,16.34,2400.0,16.34,16.34,16.33,16.34,2400.0
2009-09-14 12:10:00,16.34,16.34,16.32,16.34,12000.0,16.34,16.34,16.32,16.34,12000.0
2009-09-14 12:15:00,16.34,16.35,16.33,16.34,6300.0,16.34,16.35,16.33,16.34,6300.0
2009-09-14 12:20:00,16.35,16.38,16.34,16.37,20400.0,16.35,16.38,16.34,16.37,20400.0
2009-09-14 12:25:00,16.36,16.37,16.36,16.37,4800.0,16.36,16.37,16.36,16.37,4800.0
2009-09-14 12:30:00,16.37,16.37,16.35,16.35,5400.0,16.37,16.37,16.35,16.35,5400.0
2009-09-14 12:35:00,16.35,16.35,16.34,16.34,2100.0,16.35,16.35,16.34,16.34,2100.0
2009-09-14 12:40:00,16.34,16.35,16.34,16.34,5700.0,16.34,16.35,16.34,16.34,5700.0
2009-09-14 12:45:00,16.34,16.34,16.32,16.32,4200.0,16.34,16.34,16.32,16.32,4200.0
2009-09-14 12:50:00,16.32,16.33,16.31,16.33,10800.0,16.32,16.33,16.31,16.33,10800.0
2009-09-14 12:55:00,16.34,16.34,16.33,16.34,1500.0,16.34,16.34,16.33,16.34,1500.0
2009-09-14 13:00:00,16.34,16.34,16.33,16.33,23700.0,16.34,16.34,16.33,16.33,23700.0
2009-09-14 13:05:00,16.32,16.32,16.32,16.32,1500.0,16.32,16.32,16.32,16.32,1500.0
2009-09-14 13:10:00,16.32,16.32,16.32,16.32,9900.0,16.32,16.32,16.32,16.32,9900.0
2009-09-14 13:15:00,16.32,16.32,16.32,16.32,3600.0,16.32,16.32,16.32,16.32,3600.0
2009-09-14 13:20:00,16.32,16.33,16.32,16.32,9300.0,16.32,16.33,16.32,16.32,9300.0
2009-09-14 13:25:00,16.32,16.33,16.32,16.33,5700.0,16.32,16.33,16.32,16.33,5700.0
2009-09-14 13:30:00,16.33,16.34,16.33,16.33,15900.0,16.33,16.34,16.33,16.33,15900.0
2009-09-14 13:35:00,16.34,16.34,16.33,16.34,3900.0,16.34,16.34,16.33,16.34,3900.0
2009-09-14 13:40:00,16.34,16.35,16.34,16.35,74100.0,16.34,16.35,16.34,16.35,74100.0
2009-09-14 13:45:00,16.35,16.37,16.34,16.35,17400.0,16.35,16.37,16.34,16.35,17400.0
2009-09-14 13:50:00,16.35,16.37,16.35,16.37,37200.0,16.35,16.37,16.35,16.37,37200.0
2009-09-14 13:55:00,16.36,16.4,16.36,16.4,33300.0,16.36,16.4,16.36,16.4,33300.0
2009-09-14 14:00:00,16.39,16.39,16.39,16.39,7800.0,16.39,16.39,16.39,16.39,7800.0
2009-09-14 14:05:00,16.39,16.39,16.39,16.39,4200.0,16.39,16.39,16.39,16.39,4200.0
2009-09-14 14:10:00,16.39,16.39,16.38,16.38,8700.0,16.39,16.39,16.38,16.38,8700.0
2009-09-14 14:15:00,16.38,16.39,16.38,16.38,9900.0,16.38,16.39,16.38,16.38,9900.0
2009-09-14 14:20:00,16.39,16.42,16.38,16.41,33600.0,16.39,16.42,16.38,16.41,33600.0
2009-09-14 14:25:00,16.4,16.43,16.38,16.43,24000.0,16.4,16.43,16.38,16.43,24000.0
2009-09-14 14:30:00,16.44,16.45,16.41,16.42,24300.0,16.44,16.45,16.41,16.42,24300.0
2009-09-14 14:35:00,16.42,16.42,16.42,16.42,1800.0,16.42,16.42,16.42,16.42,1800.0
2009-09-14 14:40:00,16.42,16.42,16.4,16.41,8400.0,16.42,16.42,16.4,16.41,8400.0
2009-09-14 14:45:00,16.41,16.42,16.41,16.42,9300.0,16.41,16.42,16.41,16.42,9300.0
2009-09-14 14:50:00,16.42,16.42,16.4,16.41,15900.0,16.42,16.42,16.4,16.41,15900.0
2009-09-14 14:55:00,16.4,16.43,16.39,16.41,18900.0,16.4,16.43,16.39,16.41,18900.0
2009-09-14 15:00:00,16.42,16.42,16.4,16.4,21600.0,16.42,16.42,16.4,16.4,21600.0
2009-09-14 15:05:00,16.4,16.42,16.4,16.42,23400.0,16.4,16.42,16.4,16.42,23400.0
2009-09-14 15:10:00,16.42,16.42,16.41,16.41,21600.0,16.42,16.42,16.41,16.41,21600.0
2009-09-14 15:15:00,16.41,16.42,16.41,16.41,14700.0,16.41,16.42,16.41,16.41,14700.0
2009-09-14 15:20:00,16.41,16.41,16.39,16.39,29100.0,16.41,16.41,16.39,16.39,29100.0
2009-09-14 15:25:00,16.39,16.39,16.38,16.38,9300.0,16.39,16.39,16.38,16.38,9300.0
2009-09-14 15:30:00,16.39,16.43,16.38,16.42,89700.0,16.39,16.43,16.38,16.42,89700.0
2009-09-14 15:35:00,16.42,16.44,16.42,16.43,46500.0,16.42,16.44,16.42,16.43,46500.0
2009-09-14 15:40:00,16.43,16.45,16.43,16.44,56100.0,16.43,16.45,16.43,16.44,56100.0
2009-09-14 15:45:00,16.44,16.44,16.43,16.43,64800.0,16.44,16.44,16.43,16.43,64800.0
2009-09-14 15:50:00,16.43,16.46,16.43,16.45,90300.0,16.43,16.46,16.43,16.45,90300.0
2009-09-14 15:55:00,16.45,16.46,16.44,16.44,103800.0,16.45,16.46,16.44,16.44,103800.0
2009-09-15 09:30:00,16.43,16.52,16.43,16.45,30000.0,16.43,16.52,16.43,16.45,30000.0
2009-09-15 09:35:00,16.46,16.56,16.45,16.52,15300.0,16.46,16.56,16.45,16.52,15300.0
2009-09-15 09:40:00,16.5,16.51,16.45,16.45,41700.0,16.5,16.51,16.45,16.45,41700.0
2009-09-15 09:45:00,16.46,16.52,16.46,16.5,55800.0,16.46,16.52,16.46,16.5,55800.0
2009-09-15 09:50:00,16.5,16.5,16.44,16.44,33600.0,16.5,16.5,16.44,16.44,33600.0
2009-09-15 09:55:00,16.44,16.48,16.41,16.45,66900.0,16.44,16.48,16.41,16.45,66900.0
2009-09-15 10:00:00,16.44,16.45,16.33,16.35,83700.0,16.44,16.45,16.33,16.35,83700.0
2009-09-15 10:05:00,16.35,16.36,16.3,16.33,100500.0,16.35,16.36,16.3,16.33,100500.0
2009-09-15 10:10:00,16.34,16.35,16.33,16.34,91200.0,16.34,16.35,16.33,16.34,91200.0
2009-09-15 10:15:00,16.33,16.35,16.25,16.25,41400.0,16.33,16.35,16.25,16.25,41400.0
2009-09-15 10:20:00,16.24,16.31,16.23,16.28,116100.0,16.24,16.31,16.23,16.28,116100.0
2009-09-15 10:25:00,16.27,16.35,16.24,16.35,56700.0,16.27,16.35,16.24,16.35,56700.0
2009-09-15 10:30:00,16.34,16.35,16.31,16.32,135600.0,16.34,16.35,16.31,16.32,135600.0
2009-09-15 10:35:00,16.32,16.34,16.3,16.3,43500.0,16.32,16.34,16.3,16.3,43500.0
2009-09-15 10:40:00,16.29,16.34,16.28,16.33,104400.0,16.29,16.34,16.28,16.33,104400.0
2009-09-15 10:45:00,16.33,16.37,16.33,16.37,49200.0,16.33,16.37,16.33,16.37,49200.0
2009-09-15 10:50:00,16.37,16.39,16.34,16.34,19200.0,16.37,16.39,16.34,16.34,19200.0
2009-09-15 10:55:00,16.33,16.34,16.31,16.34,12000.0,16.33,16.34,16.31,16.34,12000.0
2009-09-15 11:00:00,16.34,16.35,16.3,16.31,20400.0,16.34,16.35,16.3,16.31,20400.0
2009-09-15 11:05:00,16.31,16.33,16.3,16.33,19800.0,16.31,16.33,16.3,16.33,19800.0
2009-09-15 11:10:00,16.33,16.33,16.32,16.32,9300.0,16.33,16.33,16.32,16.32,9300.0
2009-09-15 11:15:00,16.32,16.32,16.28,16.32,16800.0,16.32,16.32,16.28,16.32,16800.0
2009-09-15 11:20:00,16.32,16.32,16.29,16.29,16200.0,16.32,16.32,16.29,16.29,16200.0
2009-09-15 11:25:00,16.28,16.29,16.27,16.29,15600.0,16.28,16.29,16.27,16.29,15600.0
2009-09-15 11:30:00,16.28,16.28,16.26,16.26,14700.0,16.28,16.28,16.26,16.26,14700.0
2009-09-15 11:35:00,16.26,16.27,16.25,16.25,31500.0,16.26,16.27,16.25,16.25,31500.0
2009-09-15 11:40:00,16.25,16.26,16.25,16.25,7500.0,16.25,16.26,16.25,16.25,7500.0
2009-09-15 11:45:00,16.25,16.28,16.25,16.27,16800.0,16.25,16.28,16.25,16.27,16800.0
2009-09-15 11:50:00,16.26,16.28,16.26,16.27,10500.0,16.26,16.28,16.26,16.27,10500.0
2009-09-15 11:55:00,16.27,16.27,16.26,16.26,12000.0,16.27,16.27,16.26,16.26,12000.0
2009-09-15 12:00:00,16.26,16.26,16.25,16.25,5100.0,16.26,16.26,16.25,16.25,5100.0
2009-09-15 12:05:00,16.25,16.25,16.24,16.25,12900.0,16.25,16.25,16.24,16.25,12900.0
2009-09-15 12:10:00,16.24,16.24,16.24,16.24,12300.0,16.24,16.24,16.24,16.24,12300.0
2009-09-15 12:15:00,16.24,16.24,16.23,16.24,30000.0,16.24,16.24,16.23,16.24,30000.0
2009-09-15 12:20:00,16.23,16.24,16.23,16.24,9900.0,16.23,16.24,16.23,16.24,9900.0
2009-09-15 12:25:00,16.24,16.24,16.23,16.23,8400.0,16.24,16.24,16.23,16.23,8400.0
2009-09-15 12:30:00,16.23,16.23,16.2,16.22,49800.0,16.23,16.23,16.2,16.22,49800.0
2009-09-15 12:35:00,16.21,16.25,16.21,16.23,78600.0,16.21,16.25,16.21,16.23,78600.0
2009-09-15 12:40:00,16.23,16.24,16.22,16.22,38700.0,16.23,16.24,16.22,16.22,38700.0
2009-09-15 12:45:00,16.22,16.22,16.21,16.21,9600.0,16.22,16.22,16.21,16.21,9600.0
2009-09-15 12:50:00,16.2,16.21,16.2,16.21,14100.0,16.2,16.21,16.2,16.21,14100.0
2009-09-15 12:55:00,16.21,16.21,16.18,16.2,25800.0,16.21,16.21,16.18,16.2,25800.0
2009-09-15 13:00:00,16.2,16.22,16.2,16.22,21900.0,16.2,16.22,16.2,16.22,21900.0
2009-09-15 13:05:00,16.22,16.22,16.22,16.22,8400.0,16.22,16.22,16.22,16.22,8400.0
2009-09-15 13:10:00,16.22,16.24,16.22,16.24,14700.0,16.22,16.24,16.22,16.24,14700.0
2009-09-15 13:15:00,16.24,16.26,16.24,16.25,8700.0,16.24,16.26,16.24,16.25,8700.0
2009-09-15 13:20:00,16.25,16.25,16.25,16.25,3300.0,16.25,16.25,16.25,16.25,3300.0
2009-09-15 13:25:00,16.25,16.28,16.25,16.27,12600.0,16.25,16.28,16.25,16.27,12600.0
2009-09-15 13:30:00,16.27,16.27,16.26,16.26,9600.0,16.27,16.27,16.26,16.26,9600.0
2009-09-15 13:35:00,16.26,16.26,16.25,16.26,5100.0,16.26,16.26,16.25,16.26,5100.0
2009-09-15 13:40:00,16.26,16.26,16.25,16.25,3900.0,16.26,16.26,16.25,16.25,3900.0
2009-09-15 13:45:00,16.26,16.26,16.24,16.25,5700.0,16.26,16.26,16.24,16.25,5700.0
2009-09-15 13:50:00,16.25,16.26,16.25,16.25,6300.0,16.25,16.26,16.25,16.25,6300.0
2009-09-15 13:55:00,16.25,16.26,16.25,16.25,10800.0,16.25,16.26,16.25,16.25,10800.0
2009-09-15 14:00:00,16.25,16.25,16.25,16.25,6900.0,16.25,16.25,16.25,16.25,6900.0
2009-09-15 14:05:00,16.25,16.27,16.25,16.25,13800.0,16.25,16.27,16.25,16.25,13800.0
2009-09-15 14:10:00,16.25,16.26,16.24,16.24,7200.0,16.25,16.26,16.24,16.24,7200.0
2009-09-15 14:15:00,16.24,16.25,16.23,16.25,15900.0,16.24,16.25,16.23,16.25,15900.0
2009-09-15 14:20:00,16.25,16.28,16.25,16.28,5700.0,16.25,16.28,16.25,16.28,5700.0
2009-09-15 14:25:00,16.27,16.3,16.27,16.29,13800.0,16.27,16.3,16.27,16.29,13800.0
2009-09-15 14:30:00,16.29,16.3,16.27,16.27,34800.0,16.29,16.3,16.27,16.27,34800.0
2009-09-15 14:35:00,16.26,16.27,16.24,16.25,22500.0,16.26,16.27,16.24,16.25,22500.0
2009-09-15 14:40:00,16.25,16.25,16.23,16.23,8400.0,16.25,16.25,16.23,16.23,8400.0
2009-09-15 14:45:00,16.23,16.23,16.21,16.23,20700.0,16.23,16.23,16.21,16.23,20700.0
2009-09-15 14:50:00,16.23,16.23,16.22,16.23,12900.0,16.23,16.23,16.22,16.23,12900.0
2009-09-15 14:55:00,16.23,16.25,16.23,16.24,13500.0,16.23,16.25,16.23,16.24,13500.0
2009-09-15 15:00:00,16.24,16.24,16.23,16.24,17100.0,16.24,16.24,16.23,16.24,17100.0
2009-09-15 15:05:00,16.24,16.24,16.23,16.24,16500.0,16.24,16.24,16.23,16.24,16500.0
2009-09-15 15:10:00,16.24,16.24,16.24,16.24,13500.0,16.24,16.24,16.24,16.24,13500.0
2009-09-15 15:15:00,16.24,16.26,16.24,16.24,23100.0,16.24,16.26,16.24,16.24,23100.0
2009-09-15 15:20:00,16.25,16.27,16.24,16.27,24600.0,16.25,16.27,16.24,16.27,24600.0
2009-09-15 15:25:00,16.27,16.27,16.25,16.25,23100.0,16.27,16.27,16.25,16.25,23100.0
2009-09-15 15:30:00,16.25,16.25,16.23,16.23,30900.0,16.25,16.25,16.23,16.23,30900.0
2009-09-15 15:35:00,16.23,16.24,16.23,16.24,35400.0,16.23,16.24,16.23,16.24,35400.0
2009-09-15 15:40:00,16.24,16.24,16.22,16.22,94500.0,16.24,16.24,16.22,16.22,94500.0
2009-09-15 15:45:00,16.22,16.23,16.21,16.21,63600.0,16.22,16.23,16.21,16.21,63600.0
2009-09-15 15:50:00,16.21,16.24,16.21,16.23,76800.0,16.21,16.24,16.21,16.23,76800.0
2009-09-15 15:55:00,16.23,16.27,16.22,16.25,175500.0,16.23,16.27,16.22,16.25,175500.0
2009-09-16 09:30:00,16.26,16.31,16.18,16.23,59100.0,16.26,16.31,16.18,16.23,59100.0
2009-09-16 09:35:00,16.22,16.22,16.18,16.21,30000.0,16.22,16.22,16.18,16.21,30000.0
2009-09-16 09:40:00,16.19,16.22,16.13,16.16,82800.0,16.19,16.22,16.13,16.16,82800.0
2009-09-16 09:45:00,16.16,16.16,16.12,16.16,49800.0,16.16,16.16,16.12,16.16,49800.0
2009-09-16 09:50:00,16.15,16.15,16.07,16.08,57300.0,16.15,16.15,16.07,16.08,57300.0
2009-09-16 09:55:00,16.08,16.1,16.07,16.07,54300.0,16.08,16.1,16.07,16.07,54300.0
2009-09-16 10:00:00,16.07,16.08,16.04,16.07,66600.0,16.07,16.08,16.04,16.07,66600.0
2009-09-16 10:05:00,16.06,16.07,16.03,16.03,58800.0,16.06,16.07,16.03,16.03,58800.0
2009-09-16 10:10:00,16.03,16.03,15.99,15.99,243900.0,16.03,16.03,15.99,15.99,243900.0
2009-09-16 10:15:00,16.0,16.01,15.97,15.98,68400.0,16.0,16.01,15.97,15.98,68400.0
2009-09-16 10:20:00,15.98,15.98,15.96,15.98,28200.0,15.98,15.98,15.96,15.98,28200.0
2009-09-16 10:25:00,15.98,16.03,15.97,16.0,65100.0,15.98,16.03,15.97,16.0,65100.0
2009-09-16 10:30:00,16.02,16.04,16.0,16.0,58800.0,16.02,16.04,16.0,16.0,58800.0
2009-09-16 10:35:00,15.99,16.0,15.99,16.0,15000.0,15.99,16.0,15.99,16.0,15000.0
2009-09-16 10:40:00,16.0,16.02,15.99,16.02,10800.0,16.0,16.02,15.99,16.02,10800.0
2009-09-16 10:45:00,16.03,16.04,16.02,16.04,42000.0,16.03,16.04,16.02,16.04,42000.0
2009-09-16 10:50:00,16.04,16.04,16.01,16.01,18300.0,16.04,16.04,16.01,16.01,18300.0
2009-09-16 10:55:00,16.01,16.02,16.01,16.02,10200.0,16.01,16.02,16.01,16.02,10200.0
2009-09-16 11:00:00,16.01,16.02,16.0,16.02,20100.0,16.01,16.02,16.0,16.02,20100.0
2009-09-16 11:05:00,16.02,16.05,16.0,16.0,32700.0,16.02,16.05,16.0,16.0,32700.0
2009-09-16 11:10:00,16.01,16.03,15.99,16.03,27600.0,16.01,16.03,15.99,16.03,27600.0
2009-09-16 11:15:00,16.03,16.03,16.0,16.01,27600.0,16.03,16.03,16.0,16.01,27600.0
2009-09-16 11:20:00,16.01,16.02,16.0,16.0,18300.0,16.01,16.02,16.0,16.0,18300.0
2009-09-16 11:25:00,16.0,16.04,16.0,16.03,67800.0,16.0,16.04,16.0,16.03,67800.0
2009-09-16 11:30:00,16.02,16.02,16.01,16.01,33300.0,16.02,16.02,16.01,16.01,33300.0
2009-09-16 11:35:00,16.02,16.04,16.02,16.03,29100.0,16.02,16.04,16.02,16.03,29100.0
2009-09-16 11:40:00,16.03,16.04,16.02,16.03,42300.0,16.03,16.04,16.02,16.03,42300.0
2009-09-16 11:45:00,16.04,16.05,16.02,16.03,75900.0,16.04,16.05,16.02,16.03,75900.0
2009-09-16 11:50:00,16.03,16.03,16.01,16.03,25200.0,16.03,16.03,16.01,16.03,25200.0
2009-09-16 11:55:00,16.03,16.03,16.02,16.03,24300.0,16.03,16.03,16.02,16.03,24300.0
2009-09-16 12:00:00,16.03,16.03,16.02,16.02,21000.0,16.03,16.03,16.02,16.02,21000.0
2009-09-16 12:05:00,16.02,16.05,16.02,16.04,37500.0,16.02,16.05,16.02,16.04,37500.0
2009-09-16 12:10:00,16.04,16.04,16.01,16.04,109200.0,16.04,16.04,16.01,16.04,109200.0
2009-09-16 12:15:00,16.02,16.04,16.02,16.04,90900.0,16.02,16.04,16.02,16.04,90900.0
2009-09-16 12:20:00,16.03,16.04,16.02,16.03,20100.0,16.03,16.04,16.02,16.03,20100.0
2009-09-16 12:25:00,16.03,16.04,16.01,16.02,57600.0,16.03,16.04,16.01,16.02,57600.0
2009-09-16 12:30:00,16.02,16.04,16.0,16.03,82500.0,16.02,16.04,16.0,16.03,82500.0
2009-09-16 12:35:00,16.02,16.02,16.01,16.01,16800.0,16.02,16.02,16.01,16.01,16800.0
2009-09-16 12:40:00,16.01,16.03,16.0,16.0,109200.0,16.01,16.03,16.0,16.0,109200.0
2009-09-16 12:45:00,16.01,16.01,16.0,16.01,26400.0,16.01,16.01,16.0,16.01,26400.0
2009-09-16 12:50:00,16.01,16.01,16.0,16.0,5400.0,16.01,16.01,16.0,16.0,5400.0
2009-09-16 12:55:00,16.0,16.01,15.95,15.98,674100.0,16.0,16.01,15.95,15.98,674100.0
2009-09-16 13:00:00,15.98,16.0,15.98,15.99,35100.0,15.98,16.0,15.98,15.99,35100.0
2009-09-16 13:05:00,15.99,15.99,15.97,15.97,20700.0,15.99,15.99,15.97,15.97,20700.0
2009-09-16 13:10:00,15.98,15.99,15.97,15.99,17400.0,15.98,15.99,15.97,15.99,17400.0
2009-09-16 13:15:00,15.98,16.01,15.98,16.0,18000.0,15.98,16.01,15.98,16.0,18000.0
2009-09-16 13:20:00,16.0,16.02,16.0,16.01,53400.0,16.0,16.02,16.0,16.01,53400.0
2009-09-16 13:25:00,16.01,16.01,15.99,16.0,8100.0,16.01,16.01,15.99,16.0,8100.0
2009-09-16 13:30:00,16.0,16.01,15.99,16.01,15600.0,16.0,16.01,15.99,16.01,15600.0
2009-09-16 13:35:00,16.0,16.02,15.99,16.02,24300.0,16.0,16.02,15.99,16.02,24300.0
2009-09-16 13:40:00,16.01,16.02,16.01,16.02,47700.0,16.01,16.02,16.01,16.02,47700.0
2009-09-16 13:45:00,16.02,16.02,16.01,16.01,175200.0,16.02,16.02,16.01,16.01,175200.0
2009-09-16 13:50:00,16.01,16.01,16.0,16.01,30600.0,16.01,16.01,16.0,16.01,30600.0
2009-09-16 13:55:00,16.01,16.01,16.0,16.0,61800.0,16.01,16.01,16.0,16.0,61800.0
2009-09-16 14:00:00,16.01,16.02,16.0,16.0,30300.0,16.01,16.02,16.0,16.0,30300.0
2009-09-16 14:05:00,16.0,16.01,15.99,16.01,28200.0,16.0,16.01,15.99,16.01,28200.0
2009-09-16 14:10:00,16.0,16.02,16.0,16.01,22500.0,16.0,16.02,16.0,16.01,22500.0
2009-09-16 14:15:00,16.01,16.02,15.99,15.99,54300.0,16.01,16.02,15.99,15.99,54300.0
2009-09-16 14:20:00,15.99,16.02,15.99,16.0,33900.0,15.99,16.02,15.99,16.0,33900.0
2009-09-16 14:25:00,16.0,16.01,15.99,16.01,21600.0,16.0,16.01,15.99,16.01,21600.0
2009-09-16 14:30:00,16.01,16.02,16.0,16.0,24600.0,16.01,16.02,16.0,16.0,24600.0
2009-09-16 14:35:00,16.0,16.0,15.97,15.99,58800.0,16.0,16.0,15.97,15.99,58800.0
2009-09-16 14:40:00,15.99,15.99,15.97,15.97,22500.0,15.99,15.99,15.97,15.97,22500.0
2009-09-16 14:45:00,15.98,15.99,15.95,15.99,27000.0,15.98,15.99,15.95,15.99,27000.0
2009-09-16 14:50:00,15.99,16.01,15.98,16.0,33000.0,15.99,16.01,15.98,16.0,33000.0
2009-09-16 14:55:00,15.99,16.0,15.99,16.0,27600.0,15.99,16.0,15.99,16.0,27600.0
2009-09-16 15:00:00,15.99,16.0,15.97,15.98,60300.0,15.99,16.0,15.97,15.98,60300.0
2009-09-16 15:05:00,15.98,15.98,15.97,15.97,28500.0,15.98,15.98,15.97,15.97,28500.0
2009-09-16 15:10:00,15.98,15.99,15.97,15.97,52800.0,15.98,15.99,15.97,15.97,52800.0
2009-09-16 15:15:00,15.98,15.98,15.96,15.96,37800.0,15.98,15.98,15.96,15.96,37800.0
2009-09-16 15:20:00,15.96,15.97,15.96,15.97,44100.0,15.96,15.97,15.96,15.97,44100.0
2009-09-16 15:25:00,15.97,15.97,15.95,15.96,70800.0,15.97,15.97,15.95,15.96,70800.0
2009-09-16 15:30:00,15.95,15.96,15.94,15.94,78300.0,15.95,15.96,15.94,15.94,78300.0
2009-09-16 15:35:00,15.94,15.95,15.92,15.92,91800.0,15.94,15.95,15.92,15.92,91800.0
2009-09-16 15:40:00,15.93,15.93,15.91,15.93,107400.0,15.93,15.93,15.91,15.93,107400.0
2009-09-16 15:45:00,15.92,15.94,15.91,15.91,144900.0,15.92,15.94,15.91,15.91,144900.0
2009-09-16 15:50:00,15.92,15.93,15.91,15.93,158100.0,15.92,15.93,15.91,15.93,158100.0
2009-09-16 15:55:00,15.93,15.96,15.92,15.94,265800.0,15.93,15.96,15.92,15.94,265800.0
2009-09-17 09:30:00,15.91,16.1,15.91,15.96,61200.0,15.91,16.1,15.91,15.96,61200.0
2009-09-17 09:35:00,15.93,15.97,15.92,15.95,52200.0,15.93,15.97,15.92,15.95,52200.0
2009-09-17 09:40:00,15.95,15.99,15.93,15.96,133800.0,15.95,15.99,15.93,15.96,133800.0
2009-09-17 09:45:00,15.96,15.97,15.93,15.95,60000.0,15.96,15.97,15.93,15.95,60000.0
2009-09-17 09:50:00,15.96,15.97,15.94,15.97,84300.0,15.96,15.97,15.94,15.97,84300.0
2009-09-17 09:55:00,15.97,15.98,15.95,15.95,103200.0,15.97,15.98,15.95,15.95,103200.0
2009-09-17 10:00:00,15.95,15.97,15.93,15.96,120000.0,15.95,15.97,15.93,15.96,120000.0
2009-09-17 10:05:00,15.96,15.97,15.93,15.96,42900.0,15.96,15.97,15.93,15.96,42900.0
2009-09-17 10:10:00,15.97,15.98,15.95,15.97,69600.0,15.97,15.98,15.95,15.97,69600.0
2009-09-17 10:15:00,15.96,15.98,15.95,15.96,33000.0,15.96,15.98,15.95,15.96,33000.0
2009-09-17 10:20:00,15.96,15.96,15.89,15.9,37800.0,15.96,15.96,15.89,15.9,37800.0
2009-09-17 10:25:00,15.89,15.91,15.86,15.86,57600.0,15.89,15.91,15.86,15.86,57600.0
2009-09-17 10:30:00,15.86,15.96,15.86,15.95,32700.0,15.86,15.96,15.86,15.95,32700.0
2009-09-17 10:35:00,15.96,16.0,15.95,15.98,32100.0,15.96,16.0,15.95,15.98,32100.0
2009-09-17 10:40:00,15.97,15.98,15.96,15.97,58200.0,15.97,15.98,15.96,15.97,58200.0
2009-09-17 10:45:00,15.97,15.98,15.96,15.96,51900.0,15.97,15.98,15.96,15.96,51900.0
2009-09-17 10:50:00,15.96,15.98,15.96,15.96,37200.0,15.96,15.98,15.96,15.96,37200.0
2009-09-17 10:55:00,15.96,15.98,15.92,15.93,80700.0,15.96,15.98,15.92,15.93,80700.0
2009-09-17 11:00:00,15.93,15.95,15.93,15.93,40800.0,15.93,15.95,15.93,15.93,40800.0
2009-09-17 11:05:00,15.93,15.94,15.9,15.9,40500.0,15.93,15.94,15.9,15.9,40500.0
2009-09-17 11:10:00,15.9,15.92,15.9,15.92,26400.0,15.9,15.92,15.9,15.92,26400.0
2009-09-17 11:15:00,15.92,15.93,15.91,15.93,13200.0,15.92,15.93,15.91,15.93,13200.0
2009-09-17 11:20:00,15.93,15.95,15.92,15.95,32400.0,15.93,15.95,15.92,15.95,32400.0
2009-09-17 11:25:00,15.96,15.98,15.95,15.95,41400.0,15.96,15.98,15.95,15.95,41400.0
2009-09-17 11:30:00,15.96,15.97,15.94,15.96,45300.0,15.96,15.97,15.94,15.96,45300.0
2009-09-17 11:35:00,15.95,15.96,15.94,15.95,46800.0,15.95,15.96,15.94,15.95,46800.0
2009-09-17 11:40:00,15.94,15.96,15.94,15.96,60600.0,15.94,15.96,15.94,15.96,60600.0
2009-09-17 11:45:00,15.96,15.97,15.96,15.97,23700.0,15.96,15.97,15.96,15.97,23700.0
2009-09-17 11:50:00,15.96,15.96,15.89,15.89,262200.0,15.96,15.96,15.89,15.89,262200.0
2009-09-17 11:55:00,15.89,15.89,15.84,15.89,43800.0,15.89,15.89,15.84,15.89,43800.0
2009-09-17 12:00:00,15.89,15.92,15.89,15.9,32700.0,15.89,15.92,15.89,15.9,32700.0
2009-09-17 12:05:00,15.9,15.92,15.89,15.92,25500.0,15.9,15.92,15.89,15.92,25500.0
2009-09-17 12:10:00,15.92,15.94,15.91,15.94,32400.0,15.92,15.94,15.91,15.94,32400.0
2009-09-17 12:15:00,15.94,15.96,15.91,15.91,154800.0,15.94,15.96,15.91,15.91,154800.0
2009-09-17 12:20:00,15.91,15.93,15.88,15.92,61800.0,15.91,15.93,15.88,15.92,61800.0
2009-09-17 12:25:00,15.92,15.93,15.9,15.93,27600.0,15.92,15.93,15.9,15.93,27600.0
2009-09-17 12:30:00,15.93,15.93,15.9,15.93,66600.0,15.93,15.93,15.9,15.93,66600.0
2009-09-17 12:35:00,15.93,15.93,15.88,15.88,156000.0,15.93,15.93,15.88,15.88,156000.0
2009-09-17 12:40:00,15.88,15.91,15.88,15.91,27900.0,15.88,15.91,15.88,15.91,27900.0
2009-09-17 12:45:00,15.91,15.91,15.88,15.91,31500.0,15.91,15.91,15.88,15.91,31500.0
2009-09-17 12:50:00,15.92,15.93,15.91,15.92,28200.0,15.92,15.93,15.91,15.92,28200.0
2009-09-17 12:55:00,15.92,15.92,15.91,15.92,27900.0,15.92,15.92,15.91,15.92,27900.0
2009-09-17 13:00:00,15.92,15.92,15.9,15.9,28800.0,15.92,15.92,15.9,15.9,28800.0
2009-09-17 13:05:00,15.91,15.92,15.9,15.92,35400.0,15.91,15.92,15.9,15.92,35400.0
2009-09-17 13:10:00,15.92,15.92,15.89,15.9,41700.0,15.92,15.92,15.89,15.9,41700.0
2009-09-17 13:15:00,15.89,15.92,15.89,15.92,7800.0,15.89,15.92,15.89,15.92,7800.0
2009-09-17 13:20:00,15.91,15.92,15.91,15.91,28800.0,15.91,15.92,15.91,15.91,28800.0
2009-09-17 13:25:00,15.91,15.91,15.88,15.9,45900.0,15.91,15.91,15.88,15.9,45900.0
2009-09-17 13:30:00,15.9,15.9,15.88,15.9,38100.0,15.9,15.9,15.88,15.9,38100.0
2009-09-17 13:35:00,15.9,15.9,15.88,15.9,16200.0,15.9,15.9,15.88,15.9,16200.0
2009-09-17 13:40:00,15.9,15.91,15.88,15.9,37800.0,15.9,15.91,15.88,15.9,37800.0
2009-09-17 13:45:00,15.9,15.93,15.9,15.91,29100.0,15.9,15.93,15.9,15.91,29100.0
2009-09-17 13:50:00,15.91,15.92,15.91,15.91,6900.0,15.91,15.92,15.91,15.91,6900.0
2009-09-17 13:55:00,15.91,15.92,15.91,15.91,15300.0,15.91,15.92,15.91,15.91,15300.0
2009-09-17 14:00:00,15.91,15.92,15.91,15.92,31500.0,15.91,15.92,15.91,15.92,31500.0
2009-09-17 14:05:00,15.92,15.92,15.91,15.92,44400.0,15.92,15.92,15.91,15.92,44400.0
2009-09-17 14:10:00,15.92,15.93,15.91,15.93,37800.0,15.92,15.93,15.91,15.93,37800.0
2009-09-17 14:15:00,15.93,15.93,15.91,15.91,59400.0,15.93,15.93,15.91,15.91,59400.0
2009-09-17 14:20:00,15.91,15.93,15.91,15.93,147600.0,15.91,15.93,15.91,15.93,147600.0
2009-09-17 14:25:00,15.93,15.93,15.91,15.92,40800.0,15.93,15.93,15.91,15.92,40800.0
2009-09-17 14:30:00,15.92,15.93,15.91,15.91,34500.0,15.92,15.93,15.91,15.91,34500.0
2009-09-17 14:35:00,15.91,15.92,15.9,15.92,63300.0,15.91,15.92,15.9,15.92,63300.0
2009-09-17 14:40:00,15.92,15.93,15.91,15.93,25800.0,15.92,15.93,15.91,15.93,25800.0
2009-09-17 14:45:00,15.93,15.93,15.92,15.93,21600.0,15.93,15.93,15.92,15.93,21600.0
2009-09-17 14:50:00,15.93,15.95,15.93,15.95,30900.0,15.93,15.95,15.93,15.95,30900.0
2009-09-17 14:55:00,15.95,15.97,15.94,15.97,70800.0,15.95,15.97,15.94,15.97,70800.0
2009-09-17 15:00:00,15.97,16.0,15.96,15.97,70500.0,15.97,16.0,15.96,15.97,70500.0
2009-09-17 15:05:00,15.97,15.98,15.96,15.98,68700.0,15.97,15.98,15.96,15.98,68700.0
2009-09-17 15:10:00,15.98,16.0,15.98,15.99,53400.0,15.98,16.0,15.98,15.99,53400.0
2009-09-17 15:15:00,15.99,16.0,15.96,15.97,24900.0,15.99,16.0,15.96,15.97,24900.0
2009-09-17 15:20:00,15.98,16.04,15.98,16.02,71700.0,15.98,16.04,15.98,16.02,71700.0
2009-09-17 15:25:00,16.02,16.04,16.01,16.01,29100.0,16.02,16.04,16.01,16.01,29100.0
2009-09-17 15:30:00,16.02,16.02,15.98,15.98,60000.0,16.02,16.02,15.98,15.98,60000.0
2009-09-17 15:35:00,15.98,16.01,15.98,16.01,93600.0,15.98,16.01,15.98,16.01,93600.0
2009-09-17 15:40:00,16.0,16.01,15.98,16.0,105000.0,16.0,16.01,15.98,16.0,105000.0
2009-09-17 15:45:00,16.0,16.03,15.99,16.01,122400.0,16.0,16.03,15.99,16.01,122400.0
2009-09-17 15:50:00,16.01,16.05,16.01,16.03,219900.0,16.01,16.05,16.01,16.03,219900.0
2009-09-17 15:55:00,16.04,16.07,16.02,16.02,328500.0,16.04,16.07,16.02,16.02,328500.0
2009-09-18 09:30:00,16.02,16.05,15.95,15.97,300600.0,16.02,16.05,15.95,15.97,300600.0
2009-09-18 09:35:00,15.98,16.03,15.95,16.0,30300.0,15.98,16.03,15.95,16.0,30300.0
2009-09-18 09:40:00,15.99,15.99,15.93,15.94,25800.0,15.99,15.99,15.93,15.94,25800.0
2009-09-18 09:45:00,15.93,15.97,15.93,15.94,102300.0,15.93,15.97,15.93,15.94,102300.0
2009-09-18 09:50:00,15.94,15.95,15.86,15.86,160800.0,15.94,15.95,15.86,15.86,160800.0
2009-09-18 09:55:00,15.86,15.89,15.85,15.89,33600.0,15.86,15.89,15.85,15.89,33600.0
2009-09-18 10:00:00,15.89,15.91,15.89,15.91,34500.0,15.89,15.91,15.89,15.91,34500.0
2009-09-18 10:05:00,15.91,15.91,15.9,15.9,40800.0,15.91,15.91,15.9,15.9,40800.0
2009-09-18 10:10:00,15.91,15.95,15.9,15.95,48300.0,15.91,15.95,15.9,15.95,48300.0
2009-09-18 10:15:00,15.95,16.0,15.95,16.0,26700.0,15.95,16.0,15.95,16.0,26700.0
2009-09-18 10:20:00,16.0,16.02,16.0,16.01,30600.0,16.0,16.02,16.0,16.01,30600.0
2009-09-18 10:25:00,16.01,16.01,15.98,15.99,14700.0,16.01,16.01,15.98,15.99,14700.0
2009-09-18 10:30:00,15.99,16.02,15.98,16.02,15300.0,15.99,16.02,15.98,16.02,15300.0
2009-09-18 10:35:00,16.01,16.01,15.97,15.98,9600.0,16.01,16.01,15.97,15.98,9600.0
2009-09-18 10:40:00,15.99,16.01,15.99,16.01,36600.0,15.99,16.01,15.99,16.01,36600.0
2009-09-18 10:45:00,16.0,16.02,15.99,16.02,37500.0,16.0,16.02,15.99,16.02,37500.0
2009-09-18 10:50:00,16.02,16.02,16.01,16.02,15600.0,16.02,16.02,16.01,16.02,15600.0
2009-09-18 10:55:00,16.02,16.02,16.0,16.0,16800.0,16.02,16.02,16.0,16.0,16800.0
2009-09-18 11:00:00,16.0,16.01,16.0,16.0,23400.0,16.0,16.01,16.0,16.0,23400.0
2009-09-18 11:05:00,16.0,16.0,15.98,15.99,13800.0,16.0,16.0,15.98,15.99,13800.0
2009-09-18 11:10:00,15.99,15.99,15.96,15.96,44100.0,15.99,15.99,15.96,15.96,44100.0
2009-09-18 11:15:00,15.96,15.97,15.93,15.93,83700.0,15.96,15.97,15.93,15.93,83700.0
2009-09-18 11:20:00,15.93,15.94,15.91,15.93,58800.0,15.93,15.94,15.91,15.93,58800.0
2009-09-18 11:25:00,15.93,15.94,15.92,15.92,20100.0,15.93,15.94,15.92,15.92,20100.0
2009-09-18 11:30:00,15.92,15.96,15.92,15.95,54000.0,15.92,15.96,15.92,15.95,54000.0
2009-09-18 11:35:00,15.96,16.0,15.95,16.0,23100.0,15.96,16.0,15.95,16.0,23100.0
2009-09-18 11:40:00,16.0,16.01,15.99,16.0,92100.0,16.0,16.01,15.99,16.0,92100.0
2009-09-18 11:45:00,16.0,16.03,16.0,16.02,24300.0,16.0,16.03,16.0,16.02,24300.0
2009-09-18 11:50:00,16.02,16.02,16.0,16.01,25800.0,16.02,16.02,16.0,16.01,25800.0
2009-09-18 11:55:00,16.02,16.03,16.0,16.0,21000.0,16.02,16.03,16.0,16.0,21000.0
2009-09-18 12:00:00,16.0,16.0,16.0,16.0,10800.0,16.0,16.0,16.0,16.0,10800.0
2009-09-18 12:05:00,16.0,16.0,16.0,16.0,12600.0,16.0,16.0,16.0,16.0,12600.0
2009-09-18 12:10:00,16.0,16.02,16.0,16.0,17100.0,16.0,16.02,16.0,16.0,17100.0
2009-09-18 12:15:00,16.0,16.0,16.0,16.0,19500.0,16.0,16.0,16.0,16.0,19500.0
2009-09-18 12:20:00,16.0,16.04,16.0,16.04,85200.0,16.0,16.04,16.0,16.04,85200.0
2009-09-18 12:25:00,16.04,16.06,16.04,16.06,21600.0,16.04,16.06,16.04,16.06,21600.0
2009-09-18 12:30:00,16.06,16.07,16.06,16.06,42900.0,16.06,16.07,16.06,16.06,42900.0
2009-09-18 12:35:00,16.06,16.06,16.03,16.03,44400.0,16.06,16.06,16.03,16.03,44400.0
2009-09-18 12:40:00,16.03,16.03,16.02,16.02,13200.0,16.03,16.03,16.02,16.02,13200.0
2009-09-18 12:45:00,16.02,16.03,16.02,16.02,8400.0,16.02,16.03,16.02,16.02,8400.0
2009-09-18 12:50:00,16.02,16.04,16.02,16.03,25500.0,16.02,16.04,16.02,16.03,25500.0
2009-09-18 12:55:00,16.03,16.04,16.03,16.03,32100.0,16.03,16.04,16.03,16.03,32100.0
2009-09-18 13:00:00,16.03,16.04,16.02,16.03,28500.0,16.03,16.04,16.02,16.03,28500.0
2009-09-18 13:05:00,16.03,16.04,16.02,16.03,40500.0,16.03,16.04,16.02,16.03,40500.0
2009-09-18 13:10:00,16.03,16.04,16.03,16.04,12000.0,16.03,16.04,16.03,16.04,12000.0
2009-09-18 13:15:00,16.03,16.04,16.03,16.03,84000.0,16.03,16.04,16.03,16.03,84000.0
2009-09-18 13:20:00,16.03,16.04,16.03,16.04,18900.0,16.03,16.04,16.03,16.04,18900.0
2009-09-18 13:25:00,16.03,16.04,16.03,16.04,10500.0,16.03,16.04,16.03,16.04,10500.0
2009-09-18 13:30:00,16.04,16.06,16.04,16.05,31500.0,16.04,16.06,16.04,16.05,31500.0
2009-09-18 13:35:00,16.05,16.06,16.05,16.05,7800.0,16.05,16.06,16.05,16.05,7800.0
2009-09-18 13:40:00,16.05,16.05,16.04,16.05,21300.0,16.05,16.05,16.04,16.05,21300.0
2009-09-18 13:45:00,16.05,16.06,16.05,16.06,18900.0,16.05,16.06,16.05,16.06,18900.0
2009-09-18 13:50:00,16.05,16.06,16.03,16.03,28800.0,16.05,16.06,16.03,16.03,28800.0
2009-09-18 13:55:00,16.03,16.04,16.03,16.04,33900.0,16.03,16.04,16.03,16.04,33900.0
2009-09-18 14:00:00,16.04,16.04,16.04,16.04,17700.0,16.04,16.04,16.04,16.04,17700.0
2009-09-18 14:05:00,16.04,16.06,16.04,16.06,14400.0,16.04,16.06,16.04,16.06,14400.0
2009-09-18 14:10:00,16.06,16.08,16.06,16.07,30000.0,16.06,16.08,16.06,16.07,30000.0
2009-09-18 14:15:00,16.07,16.1,16.07,16.1,68100.0,16.07,16.1,16.07,16.1,68100.0
2009-09-18 14:20:00,16.09,16.12,16.08,16.1,54000.0,16.09,16.12,16.08,16.1,54000.0
2009-09-18 14:25:00,16.1,16.1,16.1,16.1,14100.0,16.1,16.1,16.1,16.1,14100.0
2009-09-18 14:30:00,16.09,16.1,16.08,16.08,34500.0,16.09,16.1,16.08,16.08,34500.0
2009-09-18 14:35:00,16.08,16.09,16.07,16.09,20400.0,16.08,16.09,16.07,16.09,20400.0
2009-09-18 14:40:00,16.09,16.09,16.08,16.09,18900.0,16.09,16.09,16.08,16.09,18900.0
2009-09-18 14:45:00,16.09,16.11,16.09,16.1,18900.0,16.09,16.11,16.09,16.1,18900.0
2009-09-18 14:50:00,16.1,16.11,16.1,16.1,29100.0,16.1,16.11,16.1,16.1,29100.0
2009-09-18 14:55:00,16.1,16.1,16.09,16.09,25200.0,16.1,16.1,16.09,16.09,25200.0
2009-09-18 15:00:00,16.08,16.1,16.07,16.1,60300.0,16.08,16.1,16.07,16.1,60300.0
2009-09-18 15:05:00,16.09,16.1,16.08,16.09,28800.0,16.09,16.1,16.08,16.09,28800.0
2009-09-18 15:10:00,16.09,16.09,16.07,16.08,18300.0,16.09,16.09,16.07,16.08,18300.0
2009-09-18 15:15:00,16.08,16.09,16.08,16.08,11400.0,16.08,16.09,16.08,16.08,11400.0
2009-09-18 15:20:00,16.09,16.09,16.08,16.09,14100.0,16.09,16.09,16.08,16.09,14100.0
2009-09-18 15:25:00,16.08,16.09,16.08,16.08,31800.0,16.08,16.09,16.08,16.08,31800.0
2009-09-18 15:30:00,16.09,16.1,16.08,16.08,68700.0,16.09,16.1,16.08,16.08,68700.0
2009-09-18 15:35:00,16.08,16.09,16.08,16.08,47400.0,16.08,16.09,16.08,16.08,47400.0
2009-09-18 15:40:00,16.08,16.09,16.08,16.08,52200.0,16.08,16.09,16.08,16.08,52200.0
2009-09-18 15:45:00,16.08,16.09,16.07,16.09,96600.0,16.08,16.09,16.07,16.09,96600.0
2009-09-18 15:50:00,16.09,16.17,16.08,16.09,382200.0,16.09,16.17,16.08,16.09,382200.0
2009-09-18 15:55:00,16.08,16.14,16.08,16.1,657900.0,16.08,16.14,16.08,16.1,657900.0
2009-09-21 09:30:00,16.33,16.45,16.28,16.43,276000.0,16.33,16.45,16.28,16.43,276000.0
2009-09-21 09:35:00,16.42,16.64,16.42,16.6,362400.0,16.42,16.64,16.42,16.6,362400.0
2009-09-21 09:40:00,16.59,16.7,16.59,16.69,326700.0,16.59,16.7,16.59,16.69,326700.0
2009-09-21 09:45:00,16.69,16.77,16.65,16.75,296700.0,16.69,16.77,16.65,16.75,296700.0
2009-09-21 09:50:00,16.74,16.76,16.63,16.64,163200.0,16.74,16.76,16.63,16.64,163200.0
2009-09-21 09:55:00,16.63,16.71,16.62,16.7,130200.0,16.63,16.71,16.62,16.7,130200.0
2009-09-21 10:00:00,16.69,16.71,16.64,16.71,86400.0,16.69,16.71,16.64,16.71,86400.0
2009-09-21 10:05:00,16.72,16.73,16.71,16.73,209100.0,16.72,16.73,16.71,16.73,209100.0
2009-09-21 10:10:00,16.72,16.73,16.71,16.73,69300.0,16.72,16.73,16.71,16.73,69300.0
2009-09-21 10:15:00,16.73,16.75,16.68,16.73,134400.0,16.73,16.75,16.68,16.73,134400.0
2009-09-21 10:20:00,16.73,16.73,16.72,16.73,126900.0,16.73,16.73,16.72,16.73,126900.0
2009-09-21 10:25:00,16.73,16.73,16.7,16.73,129900.0,16.73,16.73,16.7,16.73,129900.0
2009-09-21 10:30:00,16.73,16.83,16.71,16.8,282300.0,16.73,16.83,16.71,16.8,282300.0
2009-09-21 10:35:00,16.8,16.85,16.79,16.85,189000.0,16.8,16.85,16.79,16.85,189000.0
2009-09-21 10:40:00,16.85,16.85,16.8,16.81,149100.0,16.85,16.85,16.8,16.81,149100.0
2009-09-21 10:45:00,16.81,16.85,16.81,16.84,59100.0,16.81,16.85,16.81,16.84,59100.0
2009-09-21 10:50:00,16.85,16.88,16.84,16.87,86100.0,16.85,16.88,16.84,16.87,86100.0
2009-09-21 10:55:00,16.87,16.9,16.86,16.87,102600.0,16.87,16.9,16.86,16.87,102600.0
2009-09-21 11:00:00,16.87,16.87,16.84,16.85,30300.0,16.87,16.87,16.84,16.85,30300.0
2009-09-21 11:05:00,16.85,16.9,16.83,16.88,86400.0,16.85,16.9,16.83,16.88,86400.0
2009-09-21 11:10:00,16.88,16.92,16.88,16.92,48600.0,16.88,16.92,16.88,16.92,48600.0
2009-09-21 11:15:00,16.92,16.97,16.92,16.96,73800.0,16.92,16.97,16.92,16.96,73800.0
2009-09-21 11:20:00,16.96,16.96,16.94,16.94,28200.0,16.96,16.96,16.94,16.94,28200.0
2009-09-21 11:25:00,16.94,16.99,16.94,16.97,93900.0,16.94,16.99,16.94,16.97,93900.0
2009-09-21 11:30:00,16.97,17.0,16.96,16.99,64500.0,16.97,17.0,16.96,16.99,64500.0
2009-09-21 11:35:00,16.99,17.0,16.96,16.97,73200.0,16.99,17.0,16.96,16.97,73200.0
2009-09-21 11:40:00,16.97,16.98,16.97,16.97,15900.0,16.97,16.98,16.97,16.97,15900.0
2009-09-21 11:45:00,16.97,16.97,16.93,16.95,78000.0,16.97,16.97,16.93,16.95,78000.0
2009-09-21 11:50:00,16.95,16.97,16.95,16.96,29700.0,16.95,16.97,16.95,16.96,29700.0
2009-09-21 11:55:00,16.96,16.96,16.93,16.93,37800.0,16.96,16.96,16.93,16.93,37800.0
2009-09-21 12:00:00,16.94,16.94,16.93,16.94,20700.0,16.94,16.94,16.93,16.94,20700.0
2009-09-21 12:05:00,16.94,16.99,16.94,16.99,39600.0,16.94,16.99,16.94,16.99,39600.0
2009-09-21 12:10:00,16.98,16.99,16.98,16.99,20400.0,16.98,16.99,16.98,16.99,20400.0
2009-09-21 12:15:00,16.99,17.0,16.95,16.96,43200.0,16.99,17.0,16.95,16.96,43200.0
2009-09-21 12:20:00,16.96,16.99,16.96,16.99,19800.0,16.96,16.99,16.96,16.99,19800.0
2009-09-21 12:25:00,16.99,17.02,16.96,16.97,146400.0,16.99,17.02,16.96,16.97,146400.0
2009-09-21 12:30:00,16.97,16.97,16.93,16.93,103800.0,16.97,16.97,16.93,16.93,103800.0
2009-09-21 12:35:00,16.93,16.96,16.93,16.95,51300.0,16.93,16.96,16.93,16.95,51300.0
2009-09-21 12:40:00,16.96,16.98,16.96,16.98,17700.0,16.96,16.98,16.96,16.98,17700.0
2009-09-21 12:45:00,16.98,16.99,16.98,16.99,20700.0,16.98,16.99,16.98,16.99,20700.0
2009-09-21 12:50:00,16.98,16.98,16.96,16.96,26400.0,16.98,16.98,16.96,16.96,26400.0
2009-09-21 12:55:00,16.97,16.97,16.94,16.95,42900.0,16.97,16.97,16.94,16.95,42900.0
2009-09-21 13:00:00,16.95,16.95,16.92,16.92,51900.0,16.95,16.95,16.92,16.92,51900.0
2009-09-21 13:05:00,16.92,16.93,16.89,16.89,98400.0,16.92,16.93,16.89,16.89,98400.0
2009-09-21 13:10:00,16.89,16.91,16.88,16.91,67200.0,16.89,16.91,16.88,16.91,67200.0
2009-09-21 13:15:00,16.91,16.92,16.91,16.92,30900.0,16.91,16.92,16.91,16.92,30900.0
2009-09-21 13:20:00,16.92,16.92,16.91,16.92,66600.0,16.92,16.92,16.91,16.92,66600.0
2009-09-21 13:25:00,16.91,16.93,16.91,16.92,47100.0,16.91,16.93,16.91,16.92,47100.0
2009-09-21 13:30:00,16.93,16.93,16.91,16.92,107400.0,16.93,16.93,16.91,16.92,107400.0
2009-09-21 13:35:00,16.93,16.93,16.91,16.92,33000.0,16.93,16.93,16.91,16.92,33000.0
2009-09-21 13:40:00,16.91,16.94,16.91,16.94,30300.0,16.91,16.94,16.91,16.94,30300.0
2009-09-21 13:45:00,16.94,16.95,16.94,16.95,16200.0,16.94,16.95,16.94,16.95,16200.0
2009-09-21 13:50:00,16.95,16.96,16.93,16.93,43800.0,16.95,16.96,16.93,16.93,43800.0
2009-09-21 13:55:00,16.94,16.94,16.92,16.93,39300.0,16.94,16.94,16.92,16.93,39300.0
2009-09-21 14:00:00,16.94,16.94,16.92,16.92,43500.0,16.94,16.94,16.92,16.92,43500.0
2009-09-21 14:05:00,16.92,16.92,16.9,16.9,18600.0,16.92,16.92,16.9,16.9,18600.0
2009-09-21 14:10:00,16.9,16.9,16.86,16.86,105600.0,16.9,16.9,16.86,16.86,105600.0
2009-09-21 14:15:00,16.86,16.87,16.86,16.86,15000.0,16.86,16.87,16.86,16.86,15000.0
2009-09-21 14:20:00,16.87,16.89,16.86,16.87,266400.0,16.87,16.89,16.86,16.87,266400.0
2009-09-21 14:25:00,16.88,16.88,16.86,16.87,60000.0,16.88,16.88,16.86,16.87,60000.0
2009-09-21 14:30:00,16.87,16.88,16.86,16.86,31200.0,16.87,16.88,16.86,16.86,31200.0
2009-09-21 14:35:00,16.87,16.88,16.87,16.87,46200.0,16.87,16.88,16.87,16.87,46200.0
2009-09-21 14:40:00,16.87,16.88,16.87,16.88,42000.0,16.87,16.88,16.87,16.88,42000.0
2009-09-21 14:45:00,16.88,16.92,16.88,16.92,46200.0,16.88,16.92,16.88,16.92,46200.0
2009-09-21 14:50:00,16.92,16.93,16.91,16.91,77400.0,16.92,16.93,16.91,16.91,77400.0
2009-09-21 14:55:00,16.92,16.92,16.88,16.88,79500.0,16.92,16.92,16.88,16.88,79500.0
2009-09-21 15:00:00,16.89,16.9,16.88,16.89,42600.0,16.89,16.9,16.88,16.89,42600.0
2009-09-21 15:05:00,16.89,16.9,16.88,16.88,106500.0,16.89,16.9,16.88,16.88,106500.0
2009-09-21 15:10:00,16.88,16.88,16.85,16.86,71100.0,16.88,16.88,16.85,16.86,71100.0
2009-09-21 15:15:00,16.87,16.88,16.86,16.88,90000.0,16.87,16.88,16.86,16.88,90000.0
2009-09-21 15:20:00,16.88,16.89,16.88,16.88,120000.0,16.88,16.89,16.88,16.88,120000.0
2009-09-21 15:25:00,16.88,16.9,16.88,16.9,173400.0,16.88,16.9,16.88,16.9,173400.0
2009-09-21 15:30:00,16.9,16.94,16.9,16.94,162600.0,16.9,16.94,16.9,16.94,162600.0
2009-09-21 15:35:00,16.94,16.97,16.93,16.97,155100.0,16.94,16.97,16.93,16.97,155100.0
2009-09-21 15:40:00,16.97,17.01,16.95,17.0,216900.0,16.97,17.01,16.95,17.0,216900.0
2009-09-21 15:45:00,17.0,17.01,16.97,16.97,161100.0,17.0,17.01,16.97,16.97,161100.0
2009-09-21 15:50:00,16.97,16.98,16.96,16.96,258300.0,16.97,16.98,16.96,16.96,258300.0
2009-09-21 15:55:00,16.96,16.96,16.9,16.91,412800.0,16.96,16.96,16.9,16.91,412800.0
2009-09-22 09:30:00,16.94,17.11,16.81,16.91,209700.0,16.94,17.11,16.81,16.91,209700.0
2009-09-22 09:35:00,16.92,16.94,16.8,16.87,66600.0,16.92,16.94,16.8,16.87,66600.0
2009-09-22 09:40:00,16.88,16.89,16.83,16.83,58800.0,16.88,16.89,16.83,16.83,58800.0
2009-09-22 09:45:00,16.83,16.83,16.77,16.78,60900.0,16.83,16.83,16.77,16.78,60900.0
2009-09-22 09:50:00,16.77,16.83,16.75,16.83,58200.0,16.77,16.83,16.75,16.83,58200.0
2009-09-22 09:55:00,16.82,16.83,16.81,16.82,55500.0,16.82,16.83,16.81,16.82,55500.0
2009-09-22 10:00:00,16.81,16.81,16.77,16.81,114600.0,16.81,16.81,16.77,16.81,114600.0
2009-09-22 10:05:00,16.82,16.83,16.79,16.81,65100.0,16.82,16.83,16.79,16.81,65100.0
2009-09-22 10:10:00,16.82,16.82,16.77,16.8,56700.0,16.82,16.82,16.77,16.8,56700.0
2009-09-22 10:15:00,16.81,16.81,16.78,16.78,110400.0,16.81,16.81,16.78,16.78,110400.0
2009-09-22 10:20:00,16.78,16.8,16.77,16.77,74400.0,16.78,16.8,16.77,16.77,74400.0
2009-09-22 10:25:00,16.76,16.77,16.75,16.77,56700.0,16.76,16.77,16.75,16.77,56700.0
2009-09-22 10:30:00,16.77,16.78,16.74,16.74,37800.0,16.77,16.78,16.74,16.74,37800.0
2009-09-22 10:35:00,16.74,16.74,16.7,16.7,46500.0,16.74,16.74,16.7,16.7,46500.0
2009-09-22 10:40:00,16.71,16.78,16.71,16.78,45600.0,16.71,16.78,16.71,16.78,45600.0
2009-09-22 10:45:00,16.78,16.8,16.76,16.77,29100.0,16.78,16.8,16.76,16.77,29100.0
2009-09-22 10:50:00,16.76,16.76,16.76,16.76,31500.0,16.76,16.76,16.76,16.76,31500.0
2009-09-22 10:55:00,16.77,16.8,16.77,16.8,33900.0,16.77,16.8,16.77,16.8,33900.0
2009-09-22 11:00:00,16.79,16.83,16.79,16.83,48000.0,16.79,16.83,16.79,16.83,48000.0
2009-09-22 11:05:00,16.83,16.86,16.83,16.86,42000.0,16.83,16.86,16.83,16.86,42000.0
2009-09-22 11:10:00,16.85,16.85,16.81,16.82,54600.0,16.85,16.85,16.81,16.82,54600.0
2009-09-22 11:15:00,16.82,16.86,16.81,16.85,43800.0,16.82,16.86,16.81,16.85,43800.0
2009-09-22 11:20:00,16.86,16.87,16.84,16.86,27300.0,16.86,16.87,16.84,16.86,27300.0
2009-09-22 11:25:00,16.86,16.86,16.83,16.83,29700.0,16.86,16.86,16.83,16.83,29700.0
2009-09-22 11:30:00,16.83,16.83,16.8,16.8,49200.0,16.83,16.83,16.8,16.8,49200.0
2009-09-22 11:35:00,16.8,16.81,16.8,16.81,29400.0,16.8,16.81,16.8,16.81,29400.0
2009-09-22 11:40:00,16.81,16.82,16.8,16.81,65400.0,16.81,16.82,16.8,16.81,65400.0
2009-09-22 11:45:00,16.82,16.84,16.81,16.82,56700.0,16.82,16.84,16.81,16.82,56700.0
2009-09-22 11:50:00,16.83,16.84,16.82,16.83,169800.0,16.83,16.84,16.82,16.83,169800.0
2009-09-22 11:55:00,16.82,16.85,16.82,16.84,39600.0,16.82,16.85,16.82,16.84,39600.0
2009-09-22 12:00:00,16.84,16.87,16.84,16.87,113700.0,16.84,16.87,16.84,16.87,113700.0
2009-09-22 12:05:00,16.87,16.87,16.84,16.87,210900.0,16.87,16.87,16.84,16.87,210900.0
2009-09-22 12:10:00,16.87,16.89,16.86,16.87,23100.0,16.87,16.89,16.86,16.87,23100.0
2009-09-22 12:15:00,16.88,16.88,16.86,16.86,18300.0,16.88,16.88,16.86,16.86,18300.0
2009-09-22 12:20:00,16.86,16.86,16.83,16.83,13800.0,16.86,16.86,16.83,16.83,13800.0
2009-09-22 12:25:00,16.83,16.83,16.77,16.77,52200.0,16.83,16.83,16.77,16.77,52200.0
2009-09-22 12:30:00,16.77,16.78,16.75,16.76,55800.0,16.77,16.78,16.75,16.76,55800.0
2009-09-22 12:35:00,16.77,16.77,16.73,16.73,56700.0,16.77,16.77,16.73,16.73,56700.0
2009-09-22 12:40:00,16.73,16.76,16.72,16.72,89100.0,16.73,16.76,16.72,16.72,89100.0
2009-09-22 12:45:00,16.72,16.72,16.71,16.71,23700.0,16.72,16.72,16.71,16.71,23700.0
2009-09-22 12:50:00,16.72,16.72,16.72,16.72,28500.0,16.72,16.72,16.72,16.72,28500.0
2009-09-22 12:55:00,16.72,16.73,16.72,16.73,23400.0,16.72,16.73,16.72,16.73,23400.0
2009-09-22 13:00:00,16.73,16.77,16.73,16.76,42900.0,16.73,16.77,16.73,16.76,42900.0
2009-09-22 13:05:00,16.76,16.78,16.76,16.77,45000.0,16.76,16.78,16.76,16.77,45000.0
2009-09-22 13:10:00,16.77,16.78,16.73,16.74,59100.0,16.77,16.78,16.73,16.74,59100.0
2009-09-22 13:15:00,16.74,16.75,16.73,16.74,21600.0,16.74,16.75,16.73,16.74,21600.0
2009-09-22 13:20:00,16.74,16.74,16.69,16.71,44100.0,16.74,16.74,16.69,16.71,44100.0
2009-09-22 13:25:00,16.71,16.72,16.71,16.72,18000.0,16.71,16.72,16.71,16.72,18000.0
2009-09-22 13:30:00,16.72,16.74,16.71,16.73,41700.0,16.72,16.74,16.71,16.73,41700.0
2009-09-22 13:35:00,16.73,16.74,16.7,16.71,38700.0,16.73,16.74,16.7,16.71,38700.0
2009-09-22 13:40:00,16.71,16.71,16.7,16.71,23700.0,16.71,16.71,16.7,16.71,23700.0
2009-09-22 13:45:00,16.71,16.75,16.71,16.74,35100.0,16.71,16.75,16.71,16.74,35100.0
2009-09-22 13:50:00,16.74,16.75,16.74,16.75,39000.0,16.74,16.75,16.74,16.75,39000.0
2009-09-22 13:55:00,16.75,16.76,16.74,16.74,21600.0,16.75,16.76,16.74,16.74,21600.0
2009-09-22 14:00:00,16.74,16.75,16.74,16.74,37200.0,16.74,16.75,16.74,16.74,37200.0
2009-09-22 14:05:00,16.75,16.77,16.74,16.76,88800.0,16.75,16.77,16.74,16.76,88800.0
2009-09-22 14:10:00,16.75,16.76,16.75,16.75,43200.0,16.75,16.76,16.75,16.75,43200.0
2009-09-22 14:15:00,16.75,16.77,16.75,16.76,52800.0,16.75,16.77,16.75,16.76,52800.0
2009-09-22 14:20:00,16.77,16.78,16.76,16.77,74100.0,16.77,16.78,16.76,16.77,74100.0
2009-09-22 14:25:00,16.77,16.79,16.77,16.77,52500.0,16.77,16.79,16.77,16.77,52500.0
2009-09-22 14:30:00,16.77,16.78,16.77,16.78,54000.0,16.77,16.78,16.77,16.78,54000.0
2009-09-22 14:35:00,16.79,16.79,16.78,16.78,30900.0,16.79,16.79,16.78,16.78,30900.0
2009-09-22 14:40:00,16.78,16.8,16.77,16.77,34500.0,16.78,16.8,16.77,16.77,34500.0
2009-09-22 14:45:00,16.77,16.77,16.76,16.77,28200.0,16.77,16.77,16.76,16.77,28200.0
2009-09-22 14:50:00,16.77,16.79,16.77,16.79,34200.0,16.77,16.79,16.77,16.79,34200.0
2009-09-22 14:55:00,16.79,16.8,16.78,16.79,30600.0,16.79,16.8,16.78,16.79,30600.0
2009-09-22 15:00:00,16.78,16.79,16.78,16.78,59100.0,16.78,16.79,16.78,16.78,59100.0
2009-09-22 15:05:00,16.78,16.78,16.77,16.78,37200.0,16.78,16.78,16.77,16.78,37200.0
2009-09-22 15:10:00,16.78,16.79,16.77,16.78,59400.0,16.78,16.79,16.77,16.78,59400.0
2009-09-22 15:15:00,16.78,16.8,16.77,16.78,41400.0,16.78,16.8,16.77,16.78,41400.0
2009-09-22 15:20:00,16.78,16.8,16.78,16.8,44700.0,16.78,16.8,16.78,16.8,44700.0
2009-09-22 15:25:00,16.79,16.8,16.77,16.78,42300.0,16.79,16.8,16.77,16.78,42300.0
2009-09-22 15:30:00,16.78,16.78,16.77,16.77,59400.0,16.78,16.78,16.77,16.77,59400.0
2009-09-22 15:35:00,16.77,16.77,16.76,16.76,90600.0,16.77,16.77,16.76,16.76,90600.0
2009-09-22 15:40:00,16.76,16.77,16.75,16.76,123000.0,16.76,16.77,16.75,16.76,123000.0
2009-09-22 15:45:00,16.75,16.76,16.75,16.76,134400.0,16.75,16.76,16.75,16.76,134400.0
2009-09-22 15:50:00,16.76,16.76,16.74,16.74,149400.0,16.76,16.76,16.74,16.74,149400.0
2009-09-22 15:55:00,16.74,16.75,16.73,16.74,228000.0,16.74,16.75,16.73,16.74,228000.0
2009-09-23 09:30:00,16.8,16.81,16.74,16.75,55800.0,16.8,16.81,16.74,16.75,55800.0
2009-09-23 09:35:00,16.74,16.75,16.63,16.66,76800.0,16.74,16.75,16.63,16.66,76800.0
2009-09-23 09:40:00,16.67,16.72,16.64,16.72,58200.0,16.67,16.72,16.64,16.72,58200.0
2009-09-23 09:45:00,16.72,16.72,16.67,16.69,138000.0,16.72,16.72,16.67,16.69,138000.0
2009-09-23 09:50:00,16.69,16.69,16.64,16.64,135600.0,16.69,16.69,16.64,16.64,135600.0
2009-09-23 09:55:00,16.64,16.64,16.56,16.57,191100.0,16.64,16.64,16.56,16.57,191100.0
2009-09-23 10:00:00,16.57,16.59,16.54,16.55,90900.0,16.57,16.59,16.54,16.55,90900.0
2009-09-23 10:05:00,16.55,16.58,16.55,16.57,33000.0,16.55,16.58,16.55,16.57,33000.0
2009-09-23 10:10:00,16.58,16.59,16.57,16.58,40800.0,16.58,16.59,16.57,16.58,40800.0
2009-09-23 10:15:00,16.58,16.67,16.58,16.66,72000.0,16.58,16.67,16.58,16.66,72000.0
2009-09-23 10:20:00,16.66,16.68,16.63,16.66,54000.0,16.66,16.68,16.63,16.66,54000.0
2009-09-23 10:25:00,16.66,16.69,16.65,16.68,74700.0,16.66,16.69,16.65,16.68,74700.0
2009-09-23 10:30:00,16.67,16.68,16.63,16.67,136500.0,16.67,16.68,16.63,16.67,136500.0
2009-09-23 10:35:00,16.67,16.69,16.66,16.69,136500.0,16.67,16.69,16.66,16.69,136500.0
2009-09-23 10:40:00,16.7,16.7,16.64,16.65,42000.0,16.7,16.7,16.64,16.65,42000.0
2009-09-23 10:45:00,16.65,16.65,16.62,16.65,53100.0,16.65,16.65,16.62,16.65,53100.0
2009-09-23 10:50:00,16.66,16.66,16.64,16.65,39000.0,16.66,16.66,16.64,16.65,39000.0
2009-09-23 10:55:00,16.64,16.66,16.64,16.66,26400.0,16.64,16.66,16.64,16.66,26400.0
2009-09-23 11:00:00,16.66,16.67,16.66,16.67,66600.0,16.66,16.67,16.66,16.67,66600.0
2009-09-23 11:05:00,16.67,16.69,16.67,16.69,26400.0,16.67,16.69,16.67,16.69,26400.0
2009-09-23 11:10:00,16.68,16.71,16.68,16.7,20700.0,16.68,16.71,16.68,16.7,20700.0
2009-09-23 11:15:00,16.7,16.7,16.68,16.69,23400.0,16.7,16.7,16.68,16.69,23400.0
2009-09-23 11:20:00,16.69,16.71,16.68,16.71,21300.0,16.69,16.71,16.68,16.71,21300.0
2009-09-23 11:25:00,16.71,16.71,16.68,16.68,23400.0,16.71,16.71,16.68,16.68,23400.0
2009-09-23 11:30:00,16.69,16.7,16.68,16.69,19200.0,16.69,16.7,16.68,16.69,19200.0
2009-09-23 11:35:00,16.69,16.73,16.68,16.73,87600.0,16.69,16.73,16.68,16.73,87600.0
2009-09-23 11:40:00,16.73,16.75,16.72,16.75,35700.0,16.73,16.75,16.72,16.75,35700.0
2009-09-23 11:45:00,16.75,16.76,16.7,16.7,151800.0,16.75,16.76,16.7,16.7,151800.0
2009-09-23 11:50:00,16.71,16.71,16.7,16.71,19500.0,16.71,16.71,16.7,16.71,19500.0
2009-09-23 11:55:00,16.71,16.71,16.69,16.7,51600.0,16.71,16.71,16.69,16.7,51600.0
2009-09-23 12:00:00,16.69,16.69,16.67,16.68,38400.0,16.69,16.69,16.67,16.68,38400.0
2009-09-23 12:05:00,16.68,16.69,16.65,16.67,72000.0,16.68,16.69,16.65,16.67,72000.0
2009-09-23 12:10:00,16.67,16.68,16.66,16.67,33000.0,16.67,16.68,16.66,16.67,33000.0
2009-09-23 12:15:00,16.67,16.68,16.66,16.68,27000.0,16.67,16.68,16.66,16.68,27000.0
2009-09-23 12:20:00,16.68,16.69,16.67,16.68,12300.0,16.68,16.69,16.67,16.68,12300.0
2009-09-23 12:25:00,16.68,16.69,16.68,16.68,14100.0,16.68,16.69,16.68,16.68,14100.0
2009-09-23 12:30:00,16.69,16.69,16.67,16.67,21900.0,16.69,16.69,16.67,16.67,21900.0
2009-09-23 12:35:00,16.68,16.68,16.67,16.68,21600.0,16.68,16.68,16.67,16.68,21600.0
2009-09-23 12:40:00,16.67,16.69,16.67,16.69,9000.0,16.67,16.69,16.67,16.69,9000.0
2009-09-23 12:45:00,16.69,16.7,16.69,16.69,15600.0,16.69,16.7,16.69,16.69,15600.0
2009-09-23 12:50:00,16.69,16.7,16.69,16.69,18000.0,16.69,16.7,16.69,16.69,18000.0
2009-09-23 12:55:00,16.69,16.7,16.67,16.68,21300.0,16.69,16.7,16.67,16.68,21300.0
2009-09-23 13:00:00,16.68,16.69,16.67,16.68,22500.0,16.68,16.69,16.67,16.68,22500.0
2009-09-23 13:05:00,16.68,16.69,16.68,16.69,17700.0,16.68,16.69,16.68,16.69,17700.0
2009-09-23 13:10:00,16.69,16.69,16.67,16.68,16800.0,16.69,16.69,16.67,16.68,16800.0
2009-09-23 13:15:00,16.68,16.69,16.67,16.69,27900.0,16.68,16.69,16.67,16.69,27900.0
2009-09-23 13:20:00,16.69,16.7,16.69,16.7,26400.0,16.69,16.7,16.69,16.7,26400.0
2009-09-23 13:25:00,16.7,16.7,16.68,16.68,17100.0,16.7,16.7,16.68,16.68,17100.0
2009-09-23 13:30:00,16.68,16.7,16.68,16.69,34200.0,16.68,16.7,16.68,16.69,34200.0
2009-09-23 13:35:00,16.69,16.71,16.69,16.7,24300.0,16.69,16.71,16.69,16.7,24300.0
2009-09-23 13:40:00,16.7,16.71,16.69,16.7,20700.0,16.7,16.71,16.69,16.7,20700.0
2009-09-23 13:45:00,16.69,16.69,16.66,16.67,49500.0,16.69,16.69,16.66,16.67,49500.0
2009-09-23 13:50:00,16.67,16.68,16.66,16.66,97800.0,16.67,16.68,16.66,16.66,97800.0
2009-09-23 13:55:00,16.66,16.66,16.63,16.63,57600.0,16.66,16.66,16.63,16.63,57600.0
2009-09-23 14:00:00,16.63,16.63,16.55,16.57,129600.0,16.63,16.63,16.55,16.57,129600.0
2009-09-23 14:05:00,16.57,16.58,16.57,16.58,60300.0,16.57,16.58,16.57,16.58,60300.0
2009-09-23 14:10:00,16.59,16.62,16.58,16.62,21000.0,16.59,16.62,16.58,16.62,21000.0
2009-09-23 14:15:00,16.62,16.67,16.61,16.66,114000.0,16.62,16.67,16.61,16.66,114000.0
2009-09-23 14:20:00,16.66,16.67,16.63,16.64,87900.0,16.66,16.67,16.63,16.64,87900.0
2009-09-23 14:25:00,16.64,16.67,16.63,16.67,33300.0,16.64,16.67,16.63,16.67,33300.0
2009-09-23 14:30:00,16.66,16.7,16.66,16.68,56100.0,16.66,16.7,16.66,16.68,56100.0
2009-09-23 14:35:00,16.68,16.7,16.68,16.68,18600.0,16.68,16.7,16.68,16.68,18600.0
2009-09-23 14:40:00,16.68,16.68,16.64,16.64,22800.0,16.68,16.68,16.64,16.64,22800.0
2009-09-23 14:45:00,16.64,16.65,16.63,16.65,26700.0,16.64,16.65,16.63,16.65,26700.0
2009-09-23 14:50:00,16.65,16.65,16.63,16.64,19500.0,16.65,16.65,16.63,16.64,19500.0
2009-09-23 14:55:00,16.64,16.65,16.61,16.62,56100.0,16.64,16.65,16.61,16.62,56100.0
2009-09-23 15:00:00,16.63,16.65,16.63,16.65,30000.0,16.63,16.65,16.63,16.65,30000.0
2009-09-23 15:05:00,16.65,16.67,16.63,16.66,40200.0,16.65,16.67,16.63,16.66,40200.0
2009-09-23 15:10:00,16.66,16.67,16.6,16.62,41400.0,16.66,16.67,16.6,16.62,41400.0
2009-09-23 15:15:00,16.62,16.65,16.6,16.64,60300.0,16.62,16.65,16.6,16.64,60300.0
2009-09-23 15:20:00,16.63,16.63,16.58,16.59,60600.0,16.63,16.63,16.58,16.59,60600.0
2009-09-23 15:25:00,16.59,16.59,16.55,16.55,60000.0,16.59,16.59,16.55,16.55,60000.0
2009-09-23 15:30:00,16.55,16.55,16.5,16.51,131700.0,16.55,16.55,16.5,16.51,131700.0
2009-09-23 15:35:00,16.51,16.54,16.5,16.53,146100.0,16.51,16.54,16.5,16.53,146100.0
2009-09-23 15:40:00,16.53,16.55,16.53,16.54,81900.0,16.53,16.55,16.53,16.54,81900.0
2009-09-23 15:45:00,16.54,16.54,16.5,16.53,138600.0,16.54,16.54,16.5,16.53,138600.0
2009-09-23 15:50:00,16.52,16.52,16.46,16.47,204600.0,16.52,16.52,16.46,16.47,204600.0
2009-09-23 15:55:00,16.47,16.49,16.42,16.44,228000.0,16.47,16.49,16.42,16.44,228000.0
2009-09-24 09:30:00,16.43,16.64,16.43,16.5,60300.0,16.43,16.64,16.43,16.5,60300.0
2009-09-24 09:35:00,16.5,16.54,16.43,16.44,92100.0,16.5,16.54,16.43,16.44,92100.0
2009-09-24 09:40:00,16.44,16.46,16.37,16.39,69300.0,16.44,16.46,16.37,16.39,69300.0
2009-09-24 09:45:00,16.39,16.39,16.35,16.35,41400.0,16.39,16.39,16.35,16.35,41400.0
2009-09-24 09:50:00,16.35,16.42,16.35,16.42,83400.0,16.35,16.42,16.35,16.42,83400.0
2009-09-24 09:55:00,16.41,16.49,16.41,16.49,77400.0,16.41,16.49,16.41,16.49,77400.0
2009-09-24 10:00:00,16.49,16.49,16.39,16.42,92700.0,16.49,16.49,16.39,16.42,92700.0
2009-09-24 10:05:00,16.42,16.44,16.4,16.41,93600.0,16.42,16.44,16.4,16.41,93600.0
2009-09-24 10:10:00,16.41,16.42,16.38,16.38,41400.0,16.41,16.42,16.38,16.38,41400.0
2009-09-24 10:15:00,16.37,16.37,16.34,16.34,52500.0,16.37,16.37,16.34,16.34,52500.0
2009-09-24 10:20:00,16.34,16.45,16.34,16.43,73500.0,16.34,16.45,16.34,16.43,73500.0
2009-09-24 10:25:00,16.44,16.44,16.38,16.38,55500.0,16.44,16.44,16.38,16.38,55500.0
2009-09-24 10:30:00,16.38,16.39,16.36,16.39,52200.0,16.38,16.39,16.36,16.39,52200.0
2009-09-24 10:35:00,16.39,16.42,16.38,16.4,61500.0,16.39,16.42,16.38,16.4,61500.0
2009-09-24 10:40:00,16.4,16.41,16.39,16.41,47400.0,16.4,16.41,16.39,16.41,47400.0
2009-09-24 10:45:00,16.41,16.43,16.41,16.43,45600.0,16.41,16.43,16.41,16.43,45600.0
2009-09-24 10:50:00,16.43,16.43,16.4,16.41,71100.0,16.43,16.43,16.4,16.41,71100.0
2009-09-24 10:55:00,16.41,16.41,16.39,16.4,23400.0,16.41,16.41,16.39,16.4,23400.0
2009-09-24 11:00:00,16.4,16.43,16.38,16.43,84900.0,16.4,16.43,16.38,16.43,84900.0
2009-09-24 11:05:00,16.43,16.45,16.43,16.45,35100.0,16.43,16.45,16.43,16.45,35100.0
2009-09-24 11:10:00,16.45,16.46,16.43,16.43,61200.0,16.45,16.46,16.43,16.43,61200.0
2009-09-24 11:15:00,16.44,16.44,16.41,16.41,35700.0,16.44,16.44,16.41,16.41,35700.0
2009-09-24 11:20:00,16.41,16.43,16.39,16.4,77700.0,16.41,16.43,16.39,16.4,77700.0
2009-09-24 11:25:00,16.39,16.4,16.36,16.37,33900.0,16.39,16.4,16.36,16.37,33900.0
2009-09-24 11:30:00,16.37,16.38,16.36,16.37,64500.0,16.37,16.38,16.36,16.37,64500.0
2009-09-24 11:35:00,16.36,16.37,16.35,16.37,38400.0,16.36,16.37,16.35,16.37,38400.0
2009-09-24 11:40:00,16.37,16.38,16.35,16.38,31800.0,16.37,16.38,16.35,16.38,31800.0
2009-09-24 11:45:00,16.38,16.39,16.37,16.38,44700.0,16.38,16.39,16.37,16.38,44700.0
2009-09-24 11:50:00,16.38,16.38,16.35,16.35,36600.0,16.38,16.38,16.35,16.35,36600.0
2009-09-24 11:55:00,16.36,16.39,16.35,16.39,31500.0,16.36,16.39,16.35,16.39,31500.0
2009-09-24 12:00:00,16.39,16.39,16.38,16.39,29100.0,16.39,16.39,16.38,16.39,29100.0
2009-09-24 12:05:00,16.39,16.41,16.38,16.41,18900.0,16.39,16.41,16.38,16.41,18900.0
2009-09-24 12:10:00,16.4,16.4,16.38,16.39,15600.0,16.4,16.4,16.38,16.39,15600.0
2009-09-24 12:15:00,16.39,16.39,16.38,16.39,13500.0,16.39,16.39,16.38,16.39,13500.0
2009-09-24 12:20:00,16.39,16.4,16.38,16.4,45000.0,16.39,16.4,16.38,16.4,45000.0
2009-09-24 12:25:00,16.41,16.41,16.39,16.39,14700.0,16.41,16.41,16.39,16.39,14700.0
2009-09-24 12:30:00,16.39,16.39,16.38,16.38,24000.0,16.39,16.39,16.38,16.38,24000.0
2009-09-24 12:35:00,16.37,16.37,16.36,16.36,19800.0,16.37,16.37,16.36,16.36,19800.0
2009-09-24 12:40:00,16.36,16.36,16.34,16.35,15900.0,16.36,16.36,16.34,16.35,15900.0
2009-09-24 12:45:00,16.35,16.35,16.33,16.34,22500.0,16.35,16.35,16.33,16.34,22500.0
2009-09-24 12:50:00,16.35,16.38,16.34,16.38,22200.0,16.35,16.38,16.34,16.38,22200.0
2009-09-24 12:55:00,16.38,16.38,16.36,16.36,27300.0,16.38,16.38,16.36,16.36,27300.0
2009-09-24 13:00:00,16.36,16.37,16.35,16.36,19800.0,16.36,16.37,16.35,16.36,19800.0
2009-09-24 13:05:00,16.36,16.39,16.36,16.39,20700.0,16.36,16.39,16.36,16.39,20700.0
2009-09-24 13:10:00,16.39,16.41,16.38,16.4,11700.0,16.39,16.41,16.38,16.4,11700.0
2009-09-24 13:15:00,16.4,16.4,16.37,16.38,26700.0,16.4,16.4,16.37,16.38,26700.0
2009-09-24 13:20:00,16.37,16.38,16.37,16.38,9600.0,16.37,16.38,16.37,16.38,9600.0
2009-09-24 13:25:00,16.38,16.4,16.37,16.4,27600.0,16.38,16.4,16.37,16.4,27600.0
2009-09-24 13:30:00,16.39,16.39,16.38,16.38,20100.0,16.39,16.39,16.38,16.38,20100.0
2009-09-24 13:35:00,16.38,16.39,16.37,16.38,30000.0,16.38,16.39,16.37,16.38,30000.0
2009-09-24 13:40:00,16.38,16.38,16.36,16.36,19800.0,16.38,16.38,16.36,16.36,19800.0
2009-09-24 13:45:00,16.36,16.38,16.36,16.37,26400.0,16.36,16.38,16.36,16.37,26400.0
2009-09-24 13:50:00,16.36,16.36,16.35,16.36,21300.0,16.36,16.36,16.35,16.36,21300.0
2009-09-24 13:55:00,16.35,16.38,16.34,16.38,31200.0,16.35,16.38,16.34,16.38,31200.0
2009-09-24 14:00:00,16.38,16.4,16.37,16.4,26100.0,16.38,16.4,16.37,16.4,26100.0
2009-09-24 14:05:00,16.4,16.4,16.39,16.39,12000.0,16.4,16.4,16.39,16.39,12000.0
2009-09-24 14:10:00,16.39,16.39,16.37,16.38,34200.0,16.39,16.39,16.37,16.38,34200.0
2009-09-24 14:15:00,16.37,16.38,16.37,16.38,24900.0,16.37,16.38,16.37,16.38,24900.0
2009-09-24 14:20:00,16.38,16.4,16.38,16.38,50700.0,16.38,16.4,16.38,16.38,50700.0
2009-09-24 14:25:00,16.39,16.4,16.38,16.39,40800.0,16.39,16.4,16.38,16.39,40800.0
2009-09-24 14:30:00,16.39,16.4,16.39,16.4,30600.0,16.39,16.4,16.39,16.4,30600.0
2009-09-24 14:35:00,16.39,16.4,16.39,16.4,21600.0,16.39,16.4,16.39,16.4,21600.0
2009-09-24 14:40:00,16.4,16.4,16.38,16.39,23400.0,16.4,16.4,16.38,16.39,23400.0
2009-09-24 14:45:00,16.39,16.42,16.38,16.42,60900.0,16.39,16.42,16.38,16.42,60900.0
2009-09-24 14:50:00,16.42,16.43,16.42,16.43,28200.0,16.42,16.43,16.42,16.43,28200.0
2009-09-24 14:55:00,16.43,16.46,16.43,16.44,108600.0,16.43,16.46,16.43,16.44,108600.0
2009-09-24 15:00:00,16.44,16.45,16.41,16.42,49200.0,16.44,16.45,16.41,16.42,49200.0
2009-09-24 15:05:00,16.42,16.44,16.42,16.44,30600.0,16.42,16.44,16.42,16.44,30600.0
2009-09-24 15:10:00,16.44,16.45,16.44,16.44,63900.0,16.44,16.45,16.44,16.44,63900.0
2009-09-24 15:15:00,16.43,16.45,16.42,16.43,30300.0,16.43,16.45,16.42,16.43,30300.0
2009-09-24 15:20:00,16.43,16.45,16.41,16.45,45600.0,16.43,16.45,16.41,16.45,45600.0
2009-09-24 15:25:00,16.45,16.45,16.44,16.44,19800.0,16.45,16.45,16.44,16.44,19800.0
2009-09-24 15:30:00,16.43,16.45,16.41,16.41,53100.0,16.43,16.45,16.41,16.41,53100.0
2009-09-24 15:35:00,16.41,16.41,16.38,16.39,43200.0,16.41,16.41,16.38,16.39,43200.0
2009-09-24 15:40:00,16.39,16.41,16.38,16.41,47400.0,16.39,16.41,16.38,16.41,47400.0
2009-09-24 15:45:00,16.41,16.45,16.41,16.43,54300.0,16.41,16.45,16.41,16.43,54300.0
2009-09-24 15:50:00,16.44,16.45,16.41,16.42,72300.0,16.44,16.45,16.41,16.42,72300.0
2009-09-24 15:55:00,16.41,16.44,16.41,16.44,144900.0,16.41,16.44,16.41,16.44,144900.0
2009-09-25 09:30:00,16.34,16.34,16.22,16.22,93000.0,16.34,16.34,16.22,16.22,93000.0
2009-09-25 09:35:00,16.22,16.34,16.22,16.28,69300.0,16.22,16.34,16.22,16.28,69300.0
2009-09-25 09:40:00,16.27,16.29,16.25,16.27,65700.0,16.27,16.29,16.25,16.27,65700.0
2009-09-25 09:45:00,16.27,16.27,16.22,16.22,132900.0,16.27,16.27,16.22,16.22,132900.0
2009-09-25 09:50:00,16.23,16.29,16.22,16.25,130500.0,16.23,16.29,16.22,16.25,130500.0
2009-09-25 09:55:00,16.25,16.3,16.17,16.17,110700.0,16.25,16.3,16.17,16.17,110700.0
2009-09-25 10:00:00,16.16,16.24,16.13,16.17,152100.0,16.16,16.24,16.13,16.17,152100.0
2009-09-25 10:05:00,16.18,16.18,16.16,16.17,90600.0,16.18,16.18,16.16,16.17,90600.0
2009-09-25 10:10:00,16.17,16.21,16.15,16.19,91200.0,16.17,16.21,16.15,16.19,91200.0
2009-09-25 10:15:00,16.18,16.18,16.12,16.13,58500.0,16.18,16.18,16.12,16.13,58500.0
2009-09-25 10:20:00,16.12,16.13,16.08,16.08,77400.0,16.12,16.13,16.08,16.08,77400.0
2009-09-25 10:25:00,16.08,16.08,16.03,16.03,64800.0,16.08,16.08,16.03,16.03,64800.0
2009-09-25 10:30:00,16.03,16.07,16.03,16.07,62400.0,16.03,16.07,16.03,16.07,62400.0
2009-09-25 10:35:00,16.07,16.08,16.05,16.06,32400.0,16.07,16.08,16.05,16.06,32400.0
2009-09-25 10:40:00,16.05,16.08,16.05,16.07,33900.0,16.05,16.08,16.05,16.07,33900.0
2009-09-25 10:45:00,16.07,16.08,16.07,16.07,32100.0,16.07,16.08,16.07,16.07,32100.0
2009-09-25 10:50:00,16.07,16.07,16.04,16.05,85200.0,16.07,16.07,16.04,16.05,85200.0
2009-09-25 10:55:00,16.05,16.06,16.02,16.04,45300.0,16.05,16.06,16.02,16.04,45300.0
2009-09-25 11:00:00,16.04,16.04,16.02,16.03,55200.0,16.04,16.04,16.02,16.03,55200.0
2009-09-25 11:05:00,16.03,16.03,16.02,16.03,78300.0,16.03,16.03,16.02,16.03,78300.0
2009-09-25 11:10:00,16.03,16.04,16.01,16.02,114600.0,16.03,16.04,16.01,16.02,114600.0
2009-09-25 11:15:00,16.02,16.04,16.02,16.04,63600.0,16.02,16.04,16.02,16.04,63600.0
2009-09-25 11:20:00,16.05,16.06,16.04,16.04,29400.0,16.05,16.06,16.04,16.04,29400.0
2009-09-25 11:25:00,16.04,16.05,16.03,16.04,42900.0,16.04,16.05,16.03,16.04,42900.0
2009-09-25 11:30:00,16.05,16.05,16.03,16.03,26400.0,16.05,16.05,16.03,16.03,26400.0
2009-09-25 11:35:00,16.03,16.04,16.0,16.0,57000.0,16.03,16.04,16.0,16.0,57000.0
2009-09-25 11:40:00,16.0,16.02,15.97,15.97,94500.0,16.0,16.02,15.97,15.97,94500.0
2009-09-25 11:45:00,15.97,16.02,15.94,15.97,154500.0,15.97,16.02,15.94,15.97,154500.0
2009-09-25 11:50:00,15.97,15.99,15.97,15.98,46800.0,15.97,15.99,15.97,15.98,46800.0
2009-09-25 11:55:00,15.98,15.99,15.95,15.96,56100.0,15.98,15.99,15.95,15.96,56100.0
2009-09-25 12:00:00,15.95,16.03,15.95,16.03,98700.0,15.95,16.03,15.95,16.03,98700.0
2009-09-25 12:05:00,16.02,16.06,16.02,16.05,48300.0,16.02,16.06,16.02,16.05,48300.0
2009-09-25 12:10:00,16.05,16.06,16.04,16.06,51900.0,16.05,16.06,16.04,16.06,51900.0
2009-09-25 12:15:00,16.06,16.06,16.01,16.02,94800.0,16.06,16.06,16.01,16.02,94800.0
2009-09-25 12:20:00,16.01,16.02,16.0,16.01,60000.0,16.01,16.02,16.0,16.01,60000.0
2009-09-25 12:25:00,16.01,16.05,16.01,16.04,42300.0,16.01,16.05,16.01,16.04,42300.0
2009-09-25 12:30:00,16.04,16.04,16.03,16.03,24300.0,16.04,16.04,16.03,16.03,24300.0
2009-09-25 12:35:00,16.03,16.04,16.01,16.01,38100.0,16.03,16.04,16.01,16.01,38100.0
2009-09-25 12:40:00,16.01,16.02,16.0,16.01,27000.0,16.01,16.02,16.0,16.01,27000.0
2009-09-25 12:45:00,16.01,16.01,16.0,16.0,50400.0,16.01,16.01,16.0,16.0,50400.0
2009-09-25 12:50:00,16.0,16.01,16.0,16.01,39000.0,16.0,16.01,16.0,16.01,39000.0
2009-09-25 12:55:00,16.01,16.04,16.01,16.02,40500.0,16.01,16.04,16.01,16.02,40500.0
2009-09-25 13:00:00,16.01,16.02,16.0,16.0,71400.0,16.01,16.02,16.0,16.0,71400.0
2009-09-25 13:05:00,16.0,16.0,16.0,16.0,27600.0,16.0,16.0,16.0,16.0,27600.0
2009-09-25 13:10:00,16.0,16.03,16.0,16.03,33300.0,16.0,16.03,16.0,16.03,33300.0
2009-09-25 13:15:00,16.03,16.05,16.02,16.04,67200.0,16.03,16.05,16.02,16.04,67200.0
2009-09-25 13:20:00,16.04,16.04,16.03,16.03,36000.0,16.04,16.04,16.03,16.03,36000.0
2009-09-25 13:25:00,16.03,16.06,16.03,16.05,54900.0,16.03,16.06,16.03,16.05,54900.0
2009-09-25 13:30:00,16.05,16.06,16.02,16.04,55800.0,16.05,16.06,16.02,16.04,55800.0
2009-09-25 13:35:00,16.04,16.04,16.04,16.04,48900.0,16.04,16.04,16.04,16.04,48900.0
2009-09-25 13:40:00,16.04,16.07,16.04,16.07,29700.0,16.04,16.07,16.04,16.07,29700.0
2009-09-25 13:45:00,16.07,16.07,16.06,16.06,23400.0,16.07,16.07,16.06,16.06,23400.0
2009-09-25 13:50:00,16.07,16.07,16.06,16.07,26700.0,16.07,16.07,16.06,16.07,26700.0
2009-09-25 13:55:00,16.07,16.11,16.07,16.1,53100.0,16.07,16.11,16.07,16.1,53100.0
2009-09-25 14:00:00,16.1,16.11,16.08,16.08,58800.0,16.1,16.11,16.08,16.08,58800.0
2009-09-25 14:05:00,16.08,16.08,16.07,16.07,34200.0,16.08,16.08,16.07,16.07,34200.0
2009-09-25 14:10:00,16.07,16.08,16.07,16.07,25200.0,16.07,16.08,16.07,16.07,25200.0
2009-09-25 14:15:00,16.07,16.08,16.06,16.06,20700.0,16.07,16.08,16.06,16.06,20700.0
2009-09-25 14:20:00,16.06,16.06,16.03,16.03,41700.0,16.06,16.06,16.03,16.03,41700.0
2009-09-25 14:25:00,16.03,16.03,16.01,16.02,57000.0,16.03,16.03,16.01,16.02,57000.0
2009-09-25 14:30:00,16.01,16.01,16.0,16.0,87600.0,16.01,16.01,16.0,16.0,87600.0
2009-09-25 14:35:00,16.0,16.03,16.0,16.03,47100.0,16.0,16.03,16.0,16.03,47100.0
2009-09-25 14:40:00,16.03,16.03,16.01,16.01,37200.0,16.03,16.03,16.01,16.01,37200.0
2009-09-25 14:45:00,16.0,16.01,15.99,16.0,39000.0,16.0,16.01,15.99,16.0,39000.0
2009-09-25 14:50:00,15.99,15.99,15.98,15.99,67500.0,15.99,15.99,15.98,15.99,67500.0
2009-09-25 14:55:00,16.0,16.03,15.99,16.03,48000.0,16.0,16.03,15.99,16.03,48000.0
2009-09-25 15:00:00,16.03,16.04,16.0,16.01,91500.0,16.03,16.04,16.0,16.01,91500.0
2009-09-25 15:05:00,16.0,16.01,16.0,16.0,141600.0,16.0,16.01,16.0,16.0,141600.0
2009-09-25 15:10:00,16.0,16.0,15.96,15.97,81300.0,16.0,16.0,15.96,15.97,81300.0
2009-09-25 15:15:00,15.97,15.98,15.96,15.98,122100.0,15.97,15.98,15.96,15.98,122100.0
2009-09-25 15:20:00,15.98,15.98,15.97,15.97,59100.0,15.98,15.98,15.97,15.97,59100.0
2009-09-25 15:25:00,15.97,15.97,15.94,15.94,72900.0,15.97,15.97,15.94,15.94,72900.0
2009-09-25 15:30:00,15.94,15.95,15.93,15.95,115500.0,15.94,15.95,15.93,15.95,115500.0
2009-09-25 15:35:00,15.95,15.96,15.94,15.96,228300.0,15.95,15.96,15.94,15.96,228300.0
2009-09-25 15:40:00,15.96,15.99,15.96,15.98,159600.0,15.96,15.99,15.96,15.98,159600.0
2009-09-25 15:45:00,15.98,16.01,15.95,16.01,364800.0,15.98,16.01,15.95,16.01,364800.0
2009-09-25 15:50:00,16.02,16.03,16.01,16.03,358800.0,16.02,16.03,16.01,16.03,358800.0
2009-09-25 15:55:00,16.02,16.03,15.98,15.99,347700.0,16.02,16.03,15.98,15.99,347700.0
2009-09-28 09:35:00,16.04,16.04,15.92,15.96,108600.0,16.04,16.04,15.92,15.96,108600.0
2009-09-28 09:40:00,15.96,16.0,15.93,15.99,50700.0,15.96,16.0,15.93,15.99,50700.0
2009-09-28 09:45:00,16.0,16.01,15.97,16.0,100200.0,16.0,16.01,15.97,16.0,100200.0
2009-09-28 09:50:00,16.0,16.0,15.95,15.98,45900.0,16.0,16.0,15.95,15.98,45900.0
2009-09-28 09:55:00,15.97,15.97,15.9,15.97,40500.0,15.97,15.97,15.9,15.97,40500.0
2009-09-28 10:00:00,15.98,16.0,15.97,15.98,62400.0,15.98,16.0,15.97,15.98,62400.0
2009-09-28 10:05:00,15.98,16.0,15.94,15.97,61500.0,15.98,16.0,15.94,15.97,61500.0
2009-09-28 10:10:00,15.98,16.01,15.98,15.99,77700.0,15.98,16.01,15.98,15.99,77700.0
2009-09-28 10:15:00,16.0,16.01,15.98,16.0,141600.0,16.0,16.01,15.98,16.0,141600.0
2009-09-28 10:20:00,16.0,16.01,15.99,16.0,75900.0,16.0,16.01,15.99,16.0,75900.0
2009-09-28 10:25:00,16.0,16.0,15.98,15.98,30900.0,16.0,16.0,15.98,15.98,30900.0
2009-09-28 10:30:00,15.99,16.02,15.98,15.99,60900.0,15.99,16.02,15.98,15.99,60900.0
2009-09-28 10:35:00,15.99,16.01,15.96,15.97,47700.0,15.99,16.01,15.96,15.97,47700.0
2009-09-28 10:40:00,15.97,15.99,15.97,15.98,45300.0,15.97,15.99,15.97,15.98,45300.0
2009-09-28 10:45:00,15.98,15.99,15.97,15.98,56100.0,15.98,15.99,15.97,15.98,56100.0
2009-09-28 10:50:00,15.98,15.99,15.97,15.98,43800.0,15.98,15.99,15.97,15.98,43800.0
2009-09-28 10:55:00,15.99,15.99,15.97,15.97,48300.0,15.99,15.99,15.97,15.97,48300.0
2009-09-28 11:00:00,15.97,15.98,15.97,15.98,41400.0,15.97,15.98,15.97,15.98,41400.0
2009-09-28 11:05:00,15.98,15.99,15.97,15.98,109800.0,15.98,15.99,15.97,15.98,109800.0
2009-09-28 11:10:00,15.98,15.99,15.97,15.97,23100.0,15.98,15.99,15.97,15.97,23100.0
2009-09-28 11:15:00,15.97,15.97,15.95,15.96,37500.0,15.97,15.97,15.95,15.96,37500.0
2009-09-28 11:20:00,15.96,15.97,15.95,15.95,22500.0,15.96,15.97,15.95,15.95,22500.0
2009-09-28 11:25:00,15.95,15.95,15.93,15.93,56100.0,15.95,15.95,15.93,15.93,56100.0
2009-09-28 11:30:00,15.94,15.96,15.94,15.95,59700.0,15.94,15.96,15.94,15.95,59700.0
2009-09-28 11:35:00,15.95,15.96,15.93,15.94,31500.0,15.95,15.96,15.93,15.94,31500.0
2009-09-28 11:40:00,15.94,15.97,15.94,15.96,22200.0,15.94,15.97,15.94,15.96,22200.0
2009-09-28 11:45:00,15.97,15.98,15.96,15.97,34200.0,15.97,15.98,15.96,15.97,34200.0
2009-09-28 11:50:00,15.97,15.99,15.96,15.99,52800.0,15.97,15.99,15.96,15.99,52800.0
2009-09-28 11:55:00,15.99,16.0,15.97,16.0,112800.0,15.99,16.0,15.97,16.0,112800.0
2009-09-28 12:00:00,16.0,16.0,15.98,15.99,22800.0,16.0,16.0,15.98,15.99,22800.0
2009-09-28 12:05:00,15.99,15.99,15.98,15.98,28200.0,15.99,15.99,15.98,15.98,28200.0
2009-09-28 12:10:00,15.98,16.0,15.98,16.0,54900.0,15.98,16.0,15.98,16.0,54900.0
2009-09-28 12:15:00,16.0,16.0,15.99,15.99,32700.0,16.0,16.0,15.99,15.99,32700.0
2009-09-28 12:20:00,15.99,15.99,15.98,15.98,23400.0,15.99,15.99,15.98,15.98,23400.0
2009-09-28 12:25:00,15.98,15.99,15.98,15.98,7200.0,15.98,15.99,15.98,15.98,7200.0
2009-09-28 12:30:00,15.99,15.99,15.98,15.98,47700.0,15.99,15.99,15.98,15.98,47700.0
2009-09-28 12:35:00,15.98,15.98,15.97,15.98,37200.0,15.98,15.98,15.97,15.98,37200.0
2009-09-28 12:40:00,15.98,15.99,15.98,15.99,39300.0,15.98,15.99,15.98,15.99,39300.0
2009-09-28 12:45:00,15.99,15.99,15.97,15.97,33900.0,15.99,15.99,15.97,15.97,33900.0
2009-09-28 12:50:00,15.97,15.98,15.97,15.98,27600.0,15.97,15.98,15.97,15.98,27600.0
2009-09-28 12:55:00,15.98,15.99,15.97,15.98,19500.0,15.98,15.99,15.97,15.98,19500.0
2009-09-28 13:00:00,15.98,15.99,15.98,15.98,225000.0,15.98,15.99,15.98,15.98,225000.0
2009-09-28 13:05:00,15.98,16.0,15.98,15.99,21000.0,15.98,16.0,15.98,15.99,21000.0
2009-09-28 13:10:00,16.0,16.0,15.97,15.98,36300.0,16.0,16.0,15.97,15.98,36300.0
2009-09-28 13:15:00,15.98,15.99,15.97,15.97,19500.0,15.98,15.99,15.97,15.97,19500.0
2009-09-28 13:20:00,15.97,15.98,15.97,15.98,35400.0,15.97,15.98,15.97,15.98,35400.0
2009-09-28 13:25:00,15.98,15.99,15.97,15.98,206700.0,15.98,15.99,15.97,15.98,206700.0
2009-09-28 13:30:00,15.98,15.99,15.98,15.98,15600.0,15.98,15.99,15.98,15.98,15600.0
2009-09-28 13:35:00,15.98,15.99,15.97,15.97,36900.0,15.98,15.99,15.97,15.97,36900.0
2009-09-28 13:40:00,15.97,15.98,15.97,15.98,48300.0,15.97,15.98,15.97,15.98,48300.0
2009-09-28 13:45:00,15.98,15.98,15.97,15.98,36300.0,15.98,15.98,15.97,15.98,36300.0
2009-09-28 13:50:00,15.98,15.98,15.98,15.98,56700.0,15.98,15.98,15.98,15.98,56700.0
2009-09-28 13:55:00,15.99,16.0,15.98,16.0,28500.0,15.99,16.0,15.98,16.0,28500.0
2009-09-28 14:00:00,16.0,16.0,15.98,15.99,36300.0,16.0,16.0,15.98,15.99,36300.0
2009-09-28 14:05:00,15.99,15.99,15.98,15.99,51000.0,15.99,15.99,15.98,15.99,51000.0
2009-09-28 14:10:00,15.98,15.99,15.97,15.99,48600.0,15.98,15.99,15.97,15.99,48600.0
2009-09-28 14:15:00,15.99,15.99,15.97,15.97,57000.0,15.99,15.99,15.97,15.97,57000.0
2009-09-28 14:20:00,15.97,15.99,15.97,15.98,96000.0,15.97,15.99,15.97,15.98,96000.0
2009-09-28 14:25:00,15.98,15.99,15.98,15.99,51000.0,15.98,15.99,15.98,15.99,51000.0
2009-09-28 14:30:00,15.99,15.99,15.98,15.98,81000.0,15.99,15.99,15.98,15.98,81000.0
2009-09-28 14:35:00,15.99,15.99,15.98,15.99,48600.0,15.99,15.99,15.98,15.99,48600.0
2009-09-28 14:40:00,15.99,16.0,15.99,15.99,44700.0,15.99,16.0,15.99,15.99,44700.0
2009-09-28 14:45:00,15.99,15.99,15.99,15.99,53700.0,15.99,15.99,15.99,15.99,53700.0
2009-09-28 14:50:00,15.99,15.99,15.98,15.98,79200.0,15.99,15.99,15.98,15.98,79200.0
2009-09-28 14:55:00,15.98,15.98,15.97,15.97,37800.0,15.98,15.98,15.97,15.97,37800.0
2009-09-28 15:00:00,15.97,15.98,15.97,15.98,114300.0,15.97,15.98,15.97,15.98,114300.0
2009-09-28 15:05:00,15.98,15.98,15.97,15.98,65100.0,15.98,15.98,15.97,15.98,65100.0
2009-09-28 15:10:00,15.98,15.98,15.98,15.98,38700.0,15.98,15.98,15.98,15.98,38700.0
2009-09-28 15:15:00,15.98,15.98,15.97,15.97,80400.0,15.98,15.98,15.97,15.97,80400.0
2009-09-28 15:20:00,15.97,15.99,15.97,15.97,77100.0,15.97,15.99,15.97,15.97,77100.0
2009-09-28 15:25:00,15.97,15.98,15.97,15.97,68700.0,15.97,15.98,15.97,15.97,68700.0
2009-09-28 15:30:00,15.97,15.98,15.97,15.97,132600.0,15.97,15.98,15.97,15.97,132600.0
2009-09-28 15:35:00,15.97,15.97,15.97,15.97,82800.0,15.97,15.97,15.97,15.97,82800.0
2009-09-28 15:40:00,15.97,15.97,15.97,15.97,97500.0,15.97,15.97,15.97,15.97,97500.0
2009-09-28 15:45:00,15.97,15.98,15.97,15.98,152700.0,15.97,15.98,15.97,15.98,152700.0
2009-09-28 15:50:00,15.98,15.99,15.97,15.99,198900.0,15.98,15.99,15.97,15.99,198900.0
2009-09-28 15:55:00,15.98,16.01,15.98,16.01,436200.0,15.98,16.01,15.98,16.01,436200.0
2009-09-29 09:30:00,16.07,16.07,15.99,16.05,38700.0,16.07,16.07,15.99,16.05,38700.0
2009-09-29 09:35:00,16.04,16.15,16.04,16.11,68700.0,16.04,16.15,16.04,16.11,68700.0
2009-09-29 09:40:00,16.1,16.17,16.06,16.06,102600.0,16.1,16.17,16.06,16.06,102600.0
2009-09-29 09:45:00,16.06,16.06,16.03,16.06,28500.0,16.06,16.06,16.03,16.06,28500.0
2009-09-29 09:50:00,16.06,16.09,16.06,16.07,99600.0,16.06,16.09,16.06,16.07,99600.0
2009-09-29 09:55:00,16.07,16.14,16.07,16.12,66600.0,16.07,16.14,16.07,16.12,66600.0
2009-09-29 10:00:00,16.12,16.12,16.01,16.06,102000.0,16.12,16.12,16.01,16.06,102000.0
2009-09-29 10:05:00,16.06,16.13,16.05,16.12,39900.0,16.06,16.13,16.05,16.12,39900.0
2009-09-29 10:10:00,16.12,16.16,16.09,16.16,50400.0,16.12,16.16,16.09,16.16,50400.0
2009-09-29 10:15:00,16.15,16.18,16.12,16.12,134100.0,16.15,16.18,16.12,16.12,134100.0
2009-09-29 10:20:00,16.12,16.13,16.07,16.07,62100.0,16.12,16.13,16.07,16.07,62100.0
2009-09-29 10:25:00,16.07,16.08,16.07,16.08,32100.0,16.07,16.08,16.07,16.08,32100.0
2009-09-29 10:30:00,16.08,16.08,16.06,16.06,18000.0,16.08,16.08,16.06,16.06,18000.0
2009-09-29 10:35:00,16.06,16.07,16.05,16.06,45900.0,16.06,16.07,16.05,16.06,45900.0
2009-09-29 10:40:00,16.06,16.08,16.04,16.04,35400.0,16.06,16.08,16.04,16.04,35400.0
2009-09-29 10:45:00,16.04,16.06,16.04,16.06,46800.0,16.04,16.06,16.04,16.06,46800.0
2009-09-29 10:50:00,16.06,16.06,16.01,16.02,70500.0,16.06,16.06,16.01,16.02,70500.0
2009-09-29 10:55:00,16.02,16.03,16.01,16.01,43200.0,16.02,16.03,16.01,16.01,43200.0
2009-09-29 11:00:00,16.01,16.02,16.0,16.0,57000.0,16.01,16.02,16.0,16.0,57000.0
2009-09-29 11:05:00,16.0,16.01,15.98,15.98,63600.0,16.0,16.01,15.98,15.98,63600.0
2009-09-29 11:10:00,15.98,16.0,15.97,15.98,35700.0,15.98,16.0,15.97,15.98,35700.0
2009-09-29 11:15:00,15.98,15.98,15.97,15.97,45300.0,15.98,15.98,15.97,15.97,45300.0
2009-09-29 11:20:00,15.97,15.97,15.94,15.94,55200.0,15.97,15.97,15.94,15.94,55200.0
2009-09-29 11:25:00,15.94,16.0,15.94,15.98,29700.0,15.94,16.0,15.94,15.98,29700.0
2009-09-29 11:30:00,15.99,16.0,15.99,16.0,31200.0,15.99,16.0,15.99,16.0,31200.0
2009-09-29 11:35:00,16.0,16.01,16.0,16.0,55800.0,16.0,16.01,16.0,16.0,55800.0
2009-09-29 11:40:00,16.0,16.01,16.0,16.01,68100.0,16.0,16.01,16.0,16.01,68100.0
2009-09-29 11:45:00,16.01,16.02,15.98,16.02,46500.0,16.01,16.02,15.98,16.02,46500.0
2009-09-29 11:50:00,16.01,16.02,16.0,16.01,41100.0,16.01,16.02,16.0,16.01,41100.0
2009-09-29 11:55:00,16.01,16.02,16.0,16.02,67500.0,16.01,16.02,16.0,16.02,67500.0
2009-09-29 12:00:00,16.02,16.04,16.02,16.04,93300.0,16.02,16.04,16.02,16.04,93300.0
2009-09-29 12:05:00,16.04,16.06,16.03,16.06,120600.0,16.04,16.06,16.03,16.06,120600.0
2009-09-29 12:10:00,16.06,16.09,16.05,16.09,95400.0,16.06,16.09,16.05,16.09,95400.0
2009-09-29 12:15:00,16.09,16.11,16.09,16.11,34800.0,16.09,16.11,16.09,16.11,34800.0
2009-09-29 12:20:00,16.11,16.13,16.08,16.08,51000.0,16.11,16.13,16.08,16.08,51000.0
2009-09-29 12:25:00,16.08,16.1,16.08,16.08,46200.0,16.08,16.1,16.08,16.08,46200.0
2009-09-29 12:30:00,16.08,16.11,16.08,16.1,27600.0,16.08,16.11,16.08,16.1,27600.0
2009-09-29 12:35:00,16.1,16.1,16.09,16.09,24000.0,16.1,16.1,16.09,16.09,24000.0
2009-09-29 12:40:00,16.1,16.1,16.09,16.09,19800.0,16.1,16.1,16.09,16.09,19800.0
2009-09-29 12:45:00,16.09,16.1,16.09,16.1,22500.0,16.09,16.1,16.09,16.1,22500.0
2009-09-29 12:50:00,16.1,16.11,16.1,16.11,29400.0,16.1,16.11,16.1,16.11,29400.0
2009-09-29 12:55:00,16.11,16.11,16.1,16.1,15000.0,16.11,16.11,16.1,16.1,15000.0
2009-09-29 13:00:00,16.1,16.12,16.1,16.12,90900.0,16.1,16.12,16.1,16.12,90900.0
2009-09-29 13:05:00,16.12,16.12,16.1,16.1,41100.0,16.12,16.12,16.1,16.1,41100.0
2009-09-29 13:10:00,16.1,16.1,16.09,16.1,23700.0,16.1,16.1,16.09,16.1,23700.0
2009-09-29 13:15:00,16.1,16.1,16.08,16.09,53400.0,16.1,16.1,16.08,16.09,53400.0
2009-09-29 13:20:00,16.09,16.1,16.09,16.1,28500.0,16.09,16.1,16.09,16.1,28500.0
2009-09-29 13:25:00,16.1,16.11,16.1,16.1,50400.0,16.1,16.11,16.1,16.1,50400.0
2009-09-29 13:30:00,16.1,16.1,16.1,16.1,20400.0,16.1,16.1,16.1,16.1,20400.0
2009-09-29 13:35:00,16.1,16.13,16.1,16.12,54600.0,16.1,16.13,16.1,16.12,54600.0
2009-09-29 13:40:00,16.12,16.12,16.11,16.12,15600.0,16.12,16.12,16.11,16.12,15600.0
2009-09-29 13:45:00,16.12,16.12,16.1,16.1,20700.0,16.12,16.12,16.1,16.1,20700.0
2009-09-29 13:50:00,16.1,16.11,16.1,16.1,28800.0,16.1,16.11,16.1,16.1,28800.0
2009-09-29 13:55:00,16.11,16.12,16.1,16.11,30300.0,16.11,16.12,16.1,16.11,30300.0
2009-09-29 14:00:00,16.12,16.12,16.1,16.1,31500.0,16.12,16.12,16.1,16.1,31500.0
2009-09-29 14:05:00,16.1,16.1,16.09,16.09,39300.0,16.1,16.1,16.09,16.09,39300.0
2009-09-29 14:10:00,16.09,16.11,16.08,16.11,41100.0,16.09,16.11,16.08,16.11,41100.0
2009-09-29 14:15:00,16.1,16.13,16.1,16.13,62100.0,16.1,16.13,16.1,16.13,62100.0
2009-09-29 14:20:00,16.13,16.15,16.13,16.15,53400.0,16.13,16.15,16.13,16.15,53400.0
2009-09-29 14:25:00,16.15,16.16,16.15,16.15,34800.0,16.15,16.16,16.15,16.15,34800.0
2009-09-29 14:30:00,16.15,16.16,16.12,16.13,75000.0,16.15,16.16,16.12,16.13,75000.0
2009-09-29 14:35:00,16.13,16.14,16.13,16.13,16200.0,16.13,16.14,16.13,16.13,16200.0
2009-09-29 14:40:00,16.13,16.14,16.12,16.13,40500.0,16.13,16.14,16.12,16.13,40500.0
2009-09-29 14:45:00,16.13,16.13,16.12,16.13,49500.0,16.13,16.13,16.12,16.13,49500.0
2009-09-29 14:50:00,16.12,16.15,16.12,16.15,51300.0,16.12,16.15,16.12,16.15,51300.0
2009-09-29 14:55:00,16.15,16.16,16.12,16.12,46500.0,16.15,16.16,16.12,16.12,46500.0
2009-09-29 15:00:00,16.12,16.12,16.1,16.1,48600.0,16.12,16.12,16.1,16.1,48600.0
2009-09-29 15:05:00,16.11,16.11,16.1,16.11,43500.0,16.11,16.11,16.1,16.11,43500.0
2009-09-29 15:10:00,16.11,16.11,16.1,16.1,46800.0,16.11,16.11,16.1,16.1,46800.0
2009-09-29 15:15:00,16.1,16.1,16.1,16.1,39000.0,16.1,16.1,16.1,16.1,39000.0
2009-09-29 15:20:00,16.1,16.11,16.1,16.11,87000.0,16.1,16.11,16.1,16.11,87000.0
2009-09-29 15:25:00,16.11,16.11,16.08,16.08,63900.0,16.11,16.11,16.08,16.08,63900.0
2009-09-29 15:30:00,16.08,16.09,16.07,16.07,76500.0,16.08,16.09,16.07,16.07,76500.0
2009-09-29 15:35:00,16.07,16.07,16.06,16.07,80100.0,16.07,16.07,16.06,16.07,80100.0
2009-09-29 15:40:00,16.07,16.09,16.06,16.08,97500.0,16.07,16.09,16.06,16.08,97500.0
2009-09-29 15:45:00,16.08,16.09,16.07,16.08,127500.0,16.08,16.09,16.07,16.08,127500.0
2009-09-29 15:50:00,16.08,16.09,16.06,16.08,287100.0,16.08,16.09,16.06,16.08,287100.0
2009-09-29 15:55:00,16.09,16.09,16.05,16.06,434100.0,16.09,16.09,16.05,16.06,434100.0
2009-09-30 09:30:00,16.28,16.28,16.17,16.22,94200.0,16.28,16.28,16.17,16.22,94200.0
2009-09-30 09:35:00,16.19,16.28,16.19,16.23,67500.0,16.19,16.28,16.19,16.23,67500.0
2009-09-30 09:40:00,16.22,16.24,16.12,16.17,147900.0,16.22,16.24,16.12,16.17,147900.0
2009-09-30 09:45:00,16.16,16.16,16.1,16.12,137100.0,16.16,16.16,16.1,16.12,137100.0
2009-09-30 09:50:00,16.12,16.2,16.12,16.16,107400.0,16.12,16.2,16.12,16.16,107400.0
2009-09-30 09:55:00,16.16,16.17,16.01,16.1,89100.0,16.16,16.17,16.01,16.1,89100.0
2009-09-30 10:00:00,16.1,16.11,16.05,16.08,102600.0,16.1,16.11,16.05,16.08,102600.0
2009-09-30 10:05:00,16.09,16.18,16.05,16.17,185700.0,16.09,16.18,16.05,16.17,185700.0
2009-09-30 10:10:00,16.17,16.23,16.17,16.22,47700.0,16.17,16.23,16.17,16.22,47700.0
2009-09-30 10:15:00,16.22,16.23,16.17,16.2,78300.0,16.22,16.23,16.17,16.2,78300.0
2009-09-30 10:20:00,16.2,16.21,16.18,16.2,45300.0,16.2,16.21,16.18,16.2,45300.0
2009-09-30 10:25:00,16.19,16.22,16.19,16.2,44100.0,16.19,16.22,16.19,16.2,44100.0
2009-09-30 10:30:00,16.2,16.22,16.18,16.19,75000.0,16.2,16.22,16.18,16.19,75000.0
2009-09-30 10:35:00,16.19,16.19,16.16,16.16,21300.0,16.19,16.19,16.16,16.16,21300.0
2009-09-30 10:40:00,16.16,16.16,16.13,16.15,43800.0,16.16,16.16,16.13,16.15,43800.0
2009-09-30 10:45:00,16.16,16.16,16.14,16.16,38400.0,16.16,16.16,16.14,16.16,38400.0
2009-09-30 10:50:00,16.15,16.17,16.14,16.16,18900.0,16.15,16.17,16.14,16.16,18900.0
2009-09-30 10:55:00,16.16,16.17,16.15,16.16,14700.0,16.16,16.17,16.15,16.16,14700.0
2009-09-30 11:00:00,16.16,16.23,16.16,16.23,32700.0,16.16,16.23,16.16,16.23,32700.0
2009-09-30 11:05:00,16.22,16.23,16.22,16.23,21900.0,16.22,16.23,16.22,16.23,21900.0
2009-09-30 11:10:00,16.22,16.22,16.17,16.18,22500.0,16.22,16.22,16.17,16.18,22500.0
2009-09-30 11:15:00,16.18,16.18,16.16,16.16,19500.0,16.18,16.18,16.16,16.16,19500.0
2009-09-30 11:20:00,16.16,16.17,16.15,16.17,178200.0,16.16,16.17,16.15,16.17,178200.0
2009-09-30 11:25:00,16.17,16.19,16.17,16.19,58800.0,16.17,16.19,16.17,16.19,58800.0
2009-09-30 11:30:00,16.18,16.27,16.18,16.26,103800.0,16.18,16.27,16.18,16.26,103800.0
2009-09-30 11:35:00,16.26,16.26,16.2,16.2,26700.0,16.26,16.26,16.2,16.2,26700.0
2009-09-30 11:40:00,16.2,16.2,16.18,16.19,40800.0,16.2,16.2,16.18,16.19,40800.0
2009-09-30 11:45:00,16.19,16.2,16.17,16.19,33000.0,16.19,16.2,16.17,16.19,33000.0
2009-09-30 11:50:00,16.19,16.24,16.19,16.24,36900.0,16.19,16.24,16.19,16.24,36900.0
2009-09-30 11:55:00,16.24,16.28,16.24,16.27,32400.0,16.24,16.28,16.24,16.27,32400.0
2009-09-30 12:00:00,16.27,16.27,16.24,16.24,40800.0,16.27,16.27,16.24,16.24,40800.0
2009-09-30 12:05:00,16.25,16.25,16.19,16.2,36300.0,16.25,16.25,16.19,16.2,36300.0
2009-09-30 12:10:00,16.2,16.2,16.18,16.18,27600.0,16.2,16.2,16.18,16.18,27600.0
2009-09-30 12:15:00,16.18,16.24,16.18,16.21,43200.0,16.18,16.24,16.18,16.21,43200.0
2009-09-30 12:20:00,16.21,16.21,16.19,16.2,20100.0,16.21,16.21,16.19,16.2,20100.0
2009-09-30 12:25:00,16.21,16.24,16.2,16.22,31500.0,16.21,16.24,16.2,16.22,31500.0
2009-09-30 12:30:00,16.22,16.28,16.22,16.26,34200.0,16.22,16.28,16.22,16.26,34200.0
2009-09-30 12:35:00,16.26,16.27,16.25,16.27,33300.0,16.26,16.27,16.25,16.27,33300.0
2009-09-30 12:40:00,16.27,16.29,16.26,16.28,32100.0,16.27,16.29,16.26,16.28,32100.0
2009-09-30 12:45:00,16.28,16.31,16.27,16.29,32100.0,16.28,16.31,16.27,16.29,32100.0
2009-09-30 12:50:00,16.3,16.31,16.29,16.3,45600.0,16.3,16.31,16.29,16.3,45600.0
2009-09-30 12:55:00,16.3,16.33,16.29,16.32,45900.0,16.3,16.33,16.29,16.32,45900.0
2009-09-30 13:00:00,16.32,16.35,16.32,16.34,62700.0,16.32,16.35,16.32,16.34,62700.0
2009-09-30 13:05:00,16.34,16.34,16.3,16.3,78300.0,16.34,16.34,16.3,16.3,78300.0
2009-09-30 13:10:00,16.3,16.31,16.28,16.3,36000.0,16.3,16.31,16.28,16.3,36000.0
2009-09-30 13:15:00,16.3,16.32,16.29,16.29,33300.0,16.3,16.32,16.29,16.29,33300.0
2009-09-30 13:20:00,16.3,16.35,16.29,16.35,30900.0,16.3,16.35,16.29,16.35,30900.0
2009-09-30 13:25:00,16.35,16.35,16.34,16.34,18600.0,16.35,16.35,16.34,16.34,18600.0
2009-09-30 13:30:00,16.34,16.34,16.32,16.33,34800.0,16.34,16.34,16.32,16.33,34800.0
2009-09-30 13:35:00,16.33,16.34,16.31,16.31,24600.0,16.33,16.34,16.31,16.31,24600.0
2009-09-30 13:40:00,16.31,16.33,16.31,16.31,38700.0,16.31,16.33,16.31,16.31,38700.0
2009-09-30 13:45:00,16.32,16.32,16.3,16.3,31200.0,16.32,16.32,16.3,16.3,31200.0
2009-09-30 13:50:00,16.3,16.33,16.3,16.33,24600.0,16.3,16.33,16.3,16.33,24600.0
2009-09-30 13:55:00,16.33,16.33,16.29,16.3,24900.0,16.33,16.33,16.29,16.3,24900.0
2009-09-30 14:00:00,16.3,16.3,16.26,16.28,39900.0,16.3,16.3,16.26,16.28,39900.0
2009-09-30 14:05:00,16.28,16.28,16.26,16.27,36600.0,16.28,16.28,16.26,16.27,36600.0
2009-09-30 14:10:00,16.26,16.28,16.26,16.28,38100.0,16.26,16.28,16.26,16.28,38100.0
2009-09-30 14:15:00,16.28,16.31,16.27,16.3,37200.0,16.28,16.31,16.27,16.3,37200.0
2009-09-30 14:20:00,16.3,16.3,16.28,16.28,27600.0,16.3,16.3,16.28,16.28,27600.0
2009-09-30 14:25:00,16.27,16.28,16.26,16.26,29400.0,16.27,16.28,16.26,16.26,29400.0
2009-09-30 14:30:00,16.26,16.29,16.25,16.29,27600.0,16.26,16.29,16.25,16.29,27600.0
2009-09-30 14:35:00,16.29,16.31,16.29,16.29,44400.0,16.29,16.31,16.29,16.29,44400.0
2009-09-30 14:40:00,16.29,16.3,16.28,16.29,33000.0,16.29,16.3,16.28,16.29,33000.0
2009-09-30 14:45:00,16.29,16.29,16.26,16.26,48600.0,16.29,16.29,16.26,16.26,48600.0
2009-09-30 14:50:00,16.26,16.29,16.26,16.28,70800.0,16.26,16.29,16.26,16.28,70800.0
2009-09-30 14:55:00,16.28,16.29,16.24,16.25,58200.0,16.28,16.29,16.24,16.25,58200.0
2009-09-30 15:00:00,16.24,16.24,16.2,16.21,100800.0,16.24,16.24,16.2,16.21,100800.0
2009-09-30 15:05:00,16.21,16.23,16.2,16.22,83700.0,16.21,16.23,16.2,16.22,83700.0
2009-09-30 15:10:00,16.22,16.24,16.2,16.22,103800.0,16.22,16.24,16.2,16.22,103800.0
2009-09-30 15:15:00,16.22,16.25,16.2,16.24,60000.0,16.22,16.25,16.2,16.24,60000.0
2009-09-30 15:20:00,16.24,16.26,16.22,16.22,63600.0,16.24,16.26,16.22,16.22,63600.0
2009-09-30 15:25:00,16.21,16.22,16.19,16.2,83400.0,16.21,16.22,16.19,16.2,83400.0
2009-09-30 15:30:00,16.2,16.25,16.19,16.24,114900.0,16.2,16.25,16.19,16.24,114900.0
2009-09-30 15:35:00,16.24,16.25,16.21,16.23,91500.0,16.24,16.25,16.21,16.23,91500.0
2009-09-30 15:40:00,16.23,16.25,16.2,16.21,111300.0,16.23,16.25,16.2,16.21,111300.0
2009-09-30 15:45:00,16.21,16.21,16.19,16.21,220500.0,16.21,16.21,16.19,16.21,220500.0
2009-09-30 15:50:00,16.22,16.24,16.2,16.2,193200.0,16.22,16.24,16.2,16.2,193200.0
2009-09-30 15:55:00,16.2,16.23,16.2,16.23,375300.0,16.2,16.23,16.2,16.23,375300.0
2009-10-01 09:30:00,16.15,16.21,16.1,16.2,96900.0,16.15,16.21,16.1,16.2,96900.0
2009-10-01 09:35:00,16.22,16.32,16.18,16.3,64500.0,16.22,16.32,16.18,16.3,64500.0
2009-10-01 09:40:00,16.3,16.34,16.29,16.33,135900.0,16.3,16.34,16.29,16.33,135900.0
2009-10-01 09:45:00,16.33,16.36,16.31,16.36,66000.0,16.33,16.36,16.31,16.36,66000.0
2009-10-01 09:50:00,16.36,16.37,16.31,16.32,78300.0,16.36,16.37,16.31,16.32,78300.0
2009-10-01 09:55:00,16.32,16.35,16.31,16.33,45600.0,16.32,16.35,16.31,16.33,45600.0
2009-10-01 10:00:00,16.34,16.37,16.24,16.25,92700.0,16.34,16.37,16.24,16.25,92700.0
2009-10-01 10:05:00,16.26,16.29,16.15,16.2,126900.0,16.26,16.29,16.15,16.2,126900.0
2009-10-01 10:10:00,16.19,16.25,16.19,16.25,54600.0,16.19,16.25,16.19,16.25,54600.0
2009-10-01 10:15:00,16.24,16.24,16.17,16.18,47100.0,16.24,16.24,16.17,16.18,47100.0
2009-10-01 10:20:00,16.19,16.19,16.16,16.19,34500.0,16.19,16.19,16.16,16.19,34500.0
2009-10-01 10:25:00,16.19,16.2,16.16,16.19,17700.0,16.19,16.2,16.16,16.19,17700.0
2009-10-01 10:30:00,16.18,16.2,16.18,16.18,32700.0,16.18,16.2,16.18,16.18,32700.0
2009-10-01 10:35:00,16.19,16.2,16.18,16.18,25200.0,16.19,16.2,16.18,16.18,25200.0
2009-10-01 10:40:00,16.19,16.2,16.18,16.2,37800.0,16.19,16.2,16.18,16.2,37800.0
2009-10-01 10:45:00,16.2,16.21,16.19,16.2,54600.0,16.2,16.21,16.19,16.2,54600.0
2009-10-01 10:50:00,16.2,16.27,16.19,16.24,49800.0,16.2,16.27,16.19,16.24,49800.0
2009-10-01 10:55:00,16.24,16.27,16.23,16.24,46200.0,16.24,16.27,16.23,16.24,46200.0
2009-10-01 11:00:00,16.24,16.24,16.14,16.14,64200.0,16.24,16.24,16.14,16.14,64200.0
2009-10-01 11:05:00,16.15,16.15,16.1,16.1,37500.0,16.15,16.15,16.1,16.1,37500.0
2009-10-01 11:10:00,16.1,16.12,16.08,16.09,35700.0,16.1,16.12,16.08,16.09,35700.0
2009-10-01 11:15:00,16.09,16.09,16.07,16.08,21300.0,16.09,16.09,16.07,16.08,21300.0
2009-10-01 11:20:00,16.08,16.13,16.08,16.12,41700.0,16.08,16.13,16.08,16.12,41700.0
2009-10-01 11:25:00,16.13,16.13,16.03,16.04,35700.0,16.13,16.13,16.03,16.04,35700.0
2009-10-01 11:30:00,16.04,16.04,16.03,16.04,23400.0,16.04,16.04,16.03,16.04,23400.0
2009-10-01 11:35:00,16.05,16.05,16.03,16.04,27300.0,16.05,16.05,16.03,16.04,27300.0
2009-10-01 11:40:00,16.05,16.06,16.04,16.04,10500.0,16.05,16.06,16.04,16.04,10500.0
2009-10-01 11:45:00,16.04,16.05,16.03,16.04,22800.0,16.04,16.05,16.03,16.04,22800.0
2009-10-01 11:50:00,16.04,16.06,16.04,16.06,34200.0,16.04,16.06,16.04,16.06,34200.0
2009-10-01 11:55:00,16.06,16.1,16.05,16.1,23700.0,16.06,16.1,16.05,16.1,23700.0
2009-10-01 12:00:00,16.1,16.11,16.08,16.08,29400.0,16.1,16.11,16.08,16.08,29400.0
2009-10-01 12:05:00,16.09,16.13,16.08,16.13,29700.0,16.09,16.13,16.08,16.13,29700.0
2009-10-01 12:10:00,16.13,16.15,16.13,16.15,45600.0,16.13,16.15,16.13,16.15,45600.0
2009-10-01 12:15:00,16.15,16.18,16.15,16.17,56400.0,16.15,16.18,16.15,16.17,56400.0
2009-10-01 12:20:00,16.17,16.19,16.17,16.17,59700.0,16.17,16.19,16.17,16.17,59700.0
2009-10-01 12:25:00,16.17,16.19,16.16,16.18,38400.0,16.17,16.19,16.16,16.18,38400.0
2009-10-01 12:30:00,16.19,16.19,16.16,16.18,23700.0,16.19,16.19,16.16,16.18,23700.0
2009-10-01 12:35:00,16.18,16.18,16.16,16.16,15000.0,16.18,16.18,16.16,16.16,15000.0
2009-10-01 12:40:00,16.16,16.18,16.15,16.15,38400.0,16.16,16.18,16.15,16.15,38400.0
2009-10-01 12:45:00,16.16,16.17,16.14,16.17,26400.0,16.16,16.17,16.14,16.17,26400.0
2009-10-01 12:50:00,16.17,16.19,16.17,16.18,31200.0,16.17,16.19,16.17,16.18,31200.0
2009-10-01 12:55:00,16.19,16.19,16.15,16.16,37800.0,16.19,16.19,16.15,16.16,37800.0
2009-10-01 13:00:00,16.16,16.17,16.14,16.14,29700.0,16.16,16.17,16.14,16.14,29700.0
2009-10-01 13:05:00,16.13,16.16,16.12,16.13,29700.0,16.13,16.16,16.12,16.13,29700.0
2009-10-01 13:10:00,16.13,16.16,16.11,16.15,35700.0,16.13,16.16,16.11,16.15,35700.0
2009-10-01 13:15:00,16.15,16.16,16.13,16.13,26700.0,16.15,16.16,16.13,16.13,26700.0
2009-10-01 13:20:00,16.13,16.14,16.11,16.12,43800.0,16.13,16.14,16.11,16.12,43800.0
2009-10-01 13:25:00,16.12,16.13,16.11,16.13,21900.0,16.12,16.13,16.11,16.13,21900.0
2009-10-01 13:30:00,16.13,16.13,16.11,16.11,40800.0,16.13,16.13,16.11,16.11,40800.0
2009-10-01 13:35:00,16.11,16.16,16.11,16.15,42600.0,16.11,16.16,16.11,16.15,42600.0
2009-10-01 13:40:00,16.15,16.19,16.15,16.18,24300.0,16.15,16.19,16.15,16.18,24300.0
2009-10-01 13:45:00,16.18,16.2,16.18,16.19,24000.0,16.18,16.2,16.18,16.19,24000.0
2009-10-01 13:50:00,16.19,16.2,16.18,16.19,30000.0,16.19,16.2,16.18,16.19,30000.0
2009-10-01 13:55:00,16.19,16.19,16.17,16.18,48000.0,16.19,16.19,16.17,16.18,48000.0
2009-10-01 14:00:00,16.19,16.2,16.18,16.2,37200.0,16.19,16.2,16.18,16.2,37200.0
2009-10-01 14:05:00,16.2,16.23,16.19,16.23,54000.0,16.2,16.23,16.19,16.23,54000.0
2009-10-01 14:10:00,16.23,16.23,16.22,16.23,18900.0,16.23,16.23,16.22,16.23,18900.0
2009-10-01 14:15:00,16.23,16.26,16.23,16.26,39300.0,16.23,16.26,16.23,16.26,39300.0
2009-10-01 14:20:00,16.26,16.27,16.25,16.27,51000.0,16.26,16.27,16.25,16.27,51000.0
2009-10-01 14:25:00,16.27,16.27,16.23,16.25,41700.0,16.27,16.27,16.23,16.25,41700.0
2009-10-01 14:30:00,16.25,16.25,16.18,16.19,67200.0,16.25,16.25,16.18,16.19,67200.0
2009-10-01 14:35:00,16.2,16.23,16.2,16.21,39600.0,16.2,16.23,16.2,16.21,39600.0
2009-10-01 14:40:00,16.21,16.21,16.18,16.19,48300.0,16.21,16.21,16.18,16.19,48300.0
2009-10-01 14:45:00,16.19,16.19,16.17,16.17,130800.0,16.19,16.19,16.17,16.17,130800.0
2009-10-01 14:50:00,16.17,16.19,16.17,16.19,46200.0,16.17,16.19,16.17,16.19,46200.0
2009-10-01 14:55:00,16.19,16.2,16.17,16.17,47400.0,16.19,16.2,16.17,16.17,47400.0
2009-10-01 15:00:00,16.17,16.18,16.16,16.17,60600.0,16.17,16.18,16.16,16.17,60600.0
2009-10-01 15:05:00,16.17,16.19,16.16,16.18,63300.0,16.17,16.19,16.16,16.18,63300.0
2009-10-01 15:10:00,16.18,16.2,16.18,16.2,55500.0,16.18,16.2,16.18,16.2,55500.0
2009-10-01 15:15:00,16.19,16.2,16.18,16.19,49200.0,16.19,16.2,16.18,16.19,49200.0
2009-10-01 15:20:00,16.18,16.2,16.17,16.19,84600.0,16.18,16.2,16.17,16.19,84600.0
2009-10-01 15:25:00,16.18,16.19,16.17,16.19,79800.0,16.18,16.19,16.17,16.19,79800.0
2009-10-01 15:30:00,16.19,16.2,16.17,16.18,125700.0,16.19,16.2,16.17,16.18,125700.0
2009-10-01 15:35:00,16.18,16.19,16.17,16.17,75300.0,16.18,16.19,16.17,16.17,75300.0
2009-10-01 15:40:00,16.17,16.18,16.14,16.14,88800.0,16.17,16.18,16.14,16.14,88800.0
2009-10-01 15:45:00,16.14,16.17,16.14,16.17,81600.0,16.14,16.17,16.14,16.17,81600.0
2009-10-01 15:50:00,16.17,16.17,16.13,16.13,159600.0,16.17,16.17,16.13,16.13,159600.0
2009-10-01 15:55:00,16.13,16.15,16.1,16.12,168000.0,16.13,16.15,16.1,16.12,168000.0
2009-10-02 09:30:00,16.02,16.1,16.0,16.06,43800.0,16.02,16.1,16.0,16.06,43800.0
2009-10-02 09:35:00,16.05,16.16,16.05,16.15,45000.0,16.05,16.16,16.05,16.15,45000.0
2009-10-02 09:40:00,16.13,16.16,16.12,16.14,47100.0,16.13,16.16,16.12,16.14,47100.0
2009-10-02 09:45:00,16.13,16.19,16.13,16.19,47400.0,16.13,16.19,16.13,16.19,47400.0
2009-10-02 09:50:00,16.19,16.19,16.16,16.17,127800.0,16.19,16.19,16.16,16.17,127800.0
2009-10-02 09:55:00,16.17,16.18,16.11,16.11,93600.0,16.17,16.18,16.11,16.11,93600.0
2009-10-02 10:00:00,16.1,16.2,16.09,16.18,102900.0,16.1,16.2,16.09,16.18,102900.0
2009-10-02 10:05:00,16.18,16.18,16.13,16.13,27000.0,16.18,16.18,16.13,16.13,27000.0
2009-10-02 10:10:00,16.13,16.14,16.11,16.13,50100.0,16.13,16.14,16.11,16.13,50100.0
2009-10-02 10:15:00,16.14,16.16,16.11,16.12,50700.0,16.14,16.16,16.11,16.12,50700.0
2009-10-02 10:20:00,16.13,16.18,16.13,16.13,63600.0,16.13,16.18,16.13,16.13,63600.0
2009-10-02 10:25:00,16.14,16.14,16.12,16.14,185400.0,16.14,16.14,16.12,16.14,185400.0
2009-10-02 10:30:00,16.13,16.14,16.09,16.1,46500.0,16.13,16.14,16.09,16.1,46500.0
2009-10-02 10:35:00,16.09,16.11,16.07,16.07,23400.0,16.09,16.11,16.07,16.07,23400.0
2009-10-02 10:40:00,16.07,16.08,16.06,16.08,46800.0,16.07,16.08,16.06,16.08,46800.0
2009-10-02 10:45:00,16.08,16.08,16.07,16.07,79200.0,16.08,16.08,16.07,16.07,79200.0
2009-10-02 10:50:00,16.07,16.08,16.07,16.08,68400.0,16.07,16.08,16.07,16.08,68400.0
2009-10-02 10:55:00,16.08,16.09,16.07,16.09,39600.0,16.08,16.09,16.07,16.09,39600.0
2009-10-02 11:00:00,16.09,16.13,16.09,16.12,81600.0,16.09,16.13,16.09,16.12,81600.0
2009-10-02 11:05:00,16.12,16.12,16.1,16.11,33600.0,16.12,16.12,16.1,16.11,33600.0
2009-10-02 11:10:00,16.11,16.12,16.09,16.09,45300.0,16.11,16.12,16.09,16.09,45300.0
2009-10-02 11:15:00,16.09,16.12,16.08,16.09,35700.0,16.09,16.12,16.08,16.09,35700.0
2009-10-02 11:20:00,16.09,16.12,16.09,16.12,14100.0,16.09,16.12,16.09,16.12,14100.0
2009-10-02 11:25:00,16.11,16.12,16.1,16.11,18300.0,16.11,16.12,16.1,16.11,18300.0
2009-10-02 11:30:00,16.12,16.13,16.09,16.09,87900.0,16.12,16.13,16.09,16.09,87900.0
2009-10-02 11:35:00,16.09,16.09,16.05,16.06,26400.0,16.09,16.09,16.05,16.06,26400.0
2009-10-02 11:40:00,16.06,16.07,16.05,16.07,26100.0,16.06,16.07,16.05,16.07,26100.0
2009-10-02 11:45:00,16.08,16.08,16.04,16.04,36600.0,16.08,16.08,16.04,16.04,36600.0
2009-10-02 11:50:00,16.05,16.05,16.03,16.03,13200.0,16.05,16.05,16.03,16.03,13200.0
2009-10-02 11:55:00,16.03,16.05,16.01,16.04,42600.0,16.03,16.05,16.01,16.04,42600.0
2009-10-02 12:00:00,16.03,16.05,16.01,16.01,45900.0,16.03,16.05,16.01,16.01,45900.0
2009-10-02 12:05:00,16.01,16.04,16.01,16.02,68700.0,16.01,16.04,16.01,16.02,68700.0
2009-10-02 12:10:00,16.02,16.02,16.0,16.0,16800.0,16.02,16.02,16.0,16.0,16800.0
2009-10-02 12:15:00,16.0,16.02,16.0,16.0,73800.0,16.0,16.02,16.0,16.0,73800.0
2009-10-02 12:20:00,16.01,16.01,16.0,16.01,17100.0,16.01,16.01,16.0,16.01,17100.0
2009-10-02 12:25:00,16.01,16.04,16.01,16.04,13500.0,16.01,16.04,16.01,16.04,13500.0
2009-10-02 12:30:00,16.04,16.04,16.01,16.01,48300.0,16.04,16.04,16.01,16.01,48300.0
2009-10-02 12:35:00,16.01,16.01,16.0,16.0,39600.0,16.01,16.01,16.0,16.0,39600.0
2009-10-02 12:40:00,16.0,16.02,15.98,15.98,59100.0,16.0,16.02,15.98,15.98,59100.0
2009-10-02 12:45:00,15.98,16.02,15.98,16.01,28800.0,15.98,16.02,15.98,16.01,28800.0
2009-10-02 12:50:00,16.01,16.03,15.99,16.01,157500.0,16.01,16.03,15.99,16.01,157500.0
2009-10-02 12:55:00,16.02,16.03,16.01,16.03,17400.0,16.02,16.03,16.01,16.03,17400.0
2009-10-02 13:00:00,16.03,16.08,16.03,16.08,24300.0,16.03,16.08,16.03,16.08,24300.0
2009-10-02 13:05:00,16.07,16.07,16.05,16.05,8100.0,16.07,16.07,16.05,16.05,8100.0
2009-10-02 13:10:00,16.05,16.06,16.04,16.06,19500.0,16.05,16.06,16.04,16.06,19500.0
2009-10-02 13:15:00,16.06,16.07,16.05,16.06,28800.0,16.06,16.07,16.05,16.06,28800.0
2009-10-02 13:20:00,16.05,16.06,16.05,16.06,8100.0,16.05,16.06,16.05,16.06,8100.0
2009-10-02 13:25:00,16.06,16.07,16.06,16.07,12600.0,16.06,16.07,16.06,16.07,12600.0
2009-10-02 13:30:00,16.07,16.07,16.06,16.06,41700.0,16.07,16.07,16.06,16.06,41700.0
2009-10-02 13:35:00,16.07,16.07,16.06,16.07,34800.0,16.07,16.07,16.06,16.07,34800.0
2009-10-02 13:40:00,16.07,16.07,16.06,16.06,36600.0,16.07,16.07,16.06,16.06,36600.0
2009-10-02 13:45:00,16.06,16.07,16.05,16.06,13800.0,16.06,16.07,16.05,16.06,13800.0
2009-10-02 13:50:00,16.06,16.06,16.05,16.05,28500.0,16.06,16.06,16.05,16.05,28500.0
2009-10-02 13:55:00,16.05,16.06,16.05,16.05,36600.0,16.05,16.06,16.05,16.05,36600.0
2009-10-02 14:00:00,16.05,16.07,16.04,16.07,74100.0,16.05,16.07,16.04,16.07,74100.0
2009-10-02 14:05:00,16.07,16.08,16.06,16.07,29700.0,16.07,16.08,16.06,16.07,29700.0
2009-10-02 14:10:00,16.07,16.08,16.07,16.07,32100.0,16.07,16.08,16.07,16.07,32100.0
2009-10-02 14:15:00,16.07,16.08,16.07,16.08,24600.0,16.07,16.08,16.07,16.08,24600.0
2009-10-02 14:20:00,16.08,16.09,16.07,16.08,46200.0,16.08,16.09,16.07,16.08,46200.0
2009-10-02 14:25:00,16.08,16.08,16.07,16.07,11100.0,16.08,16.08,16.07,16.07,11100.0
2009-10-02 14:30:00,16.07,16.09,16.07,16.08,27900.0,16.07,16.09,16.07,16.08,27900.0
2009-10-02 14:35:00,16.07,16.08,16.06,16.07,33300.0,16.07,16.08,16.06,16.07,33300.0
2009-10-02 14:40:00,16.07,16.07,16.05,16.05,23100.0,16.07,16.07,16.05,16.05,23100.0
2009-10-02 14:45:00,16.05,16.05,16.03,16.03,20400.0,16.05,16.05,16.03,16.03,20400.0
2009-10-02 14:50:00,16.03,16.04,16.02,16.02,26400.0,16.03,16.04,16.02,16.02,26400.0
2009-10-02 14:55:00,16.02,16.04,16.01,16.03,42000.0,16.02,16.04,16.01,16.03,42000.0
2009-10-02 15:00:00,16.03,16.04,16.02,16.04,48000.0,16.03,16.04,16.02,16.04,48000.0
2009-10-02 15:05:00,16.03,16.04,16.03,16.03,59400.0,16.03,16.04,16.03,16.03,59400.0
2009-10-02 15:10:00,16.03,16.03,16.01,16.01,27300.0,16.03,16.03,16.01,16.01,27300.0
2009-10-02 15:15:00,16.01,16.01,15.97,15.97,51000.0,16.01,16.01,15.97,15.97,51000.0
2009-10-02 15:20:00,15.97,15.99,15.96,15.98,65400.0,15.97,15.99,15.96,15.98,65400.0
2009-10-02 15:25:00,15.98,15.98,15.96,15.96,34500.0,15.98,15.98,15.96,15.96,34500.0
2009-10-02 15:30:00,15.96,15.97,15.95,15.95,91200.0,15.96,15.97,15.95,15.95,91200.0
2009-10-02 15:35:00,15.95,15.95,15.92,15.92,63300.0,15.95,15.95,15.92,15.92,63300.0
2009-10-02 15:40:00,15.92,15.93,15.9,15.91,102600.0,15.92,15.93,15.9,15.91,102600.0
2009-10-02 15:45:00,15.91,15.92,15.9,15.9,136800.0,15.91,15.92,15.9,15.9,136800.0
2009-10-02 15:50:00,15.9,15.91,15.86,15.9,146700.0,15.9,15.91,15.86,15.9,146700.0
2009-10-02 15:55:00,15.9,15.91,15.85,15.85,222900.0,15.9,15.91,15.85,15.85,222900.0
2009-10-05 09:30:00,15.84,15.9,15.84,15.89,29700.0,15.84,15.9,15.84,15.89,29700.0
2009-10-05 09:35:00,15.89,15.89,15.78,15.78,107100.0,15.89,15.89,15.78,15.78,107100.0
2009-10-05 09:40:00,15.8,15.99,15.8,15.99,81300.0,15.8,15.99,15.8,15.99,81300.0
2009-10-05 09:45:00,15.97,16.0,15.91,15.94,56400.0,15.97,16.0,15.91,15.94,56400.0
2009-10-05 09:50:00,15.94,15.95,15.9,15.93,41100.0,15.94,15.95,15.9,15.93,41100.0
2009-10-05 09:55:00,15.92,15.93,15.89,15.9,53100.0,15.92,15.93,15.89,15.9,53100.0
2009-10-05 10:00:00,15.93,15.97,15.89,15.89,71100.0,15.93,15.97,15.89,15.89,71100.0
2009-10-05 10:05:00,15.9,15.9,15.84,15.85,59400.0,15.9,15.9,15.84,15.85,59400.0
2009-10-05 10:10:00,15.86,15.92,15.85,15.92,56700.0,15.86,15.92,15.85,15.92,56700.0
2009-10-05 10:15:00,15.92,15.96,15.88,15.96,37500.0,15.92,15.96,15.88,15.96,37500.0
2009-10-05 10:20:00,15.96,15.97,15.93,15.94,40500.0,15.96,15.97,15.93,15.94,40500.0
2009-10-05 10:25:00,15.95,15.98,15.92,15.98,28500.0,15.95,15.98,15.92,15.98,28500.0
2009-10-05 10:30:00,15.99,16.01,15.96,15.97,17700.0,15.99,16.01,15.96,15.97,17700.0
2009-10-05 10:35:00,15.96,15.99,15.94,15.99,51600.0,15.96,15.99,15.94,15.99,51600.0
2009-10-05 10:40:00,15.99,16.0,15.98,15.99,19800.0,15.99,16.0,15.98,15.99,19800.0
2009-10-05 10:45:00,15.99,16.01,15.98,15.99,29400.0,15.99,16.01,15.98,15.99,29400.0
2009-10-05 10:50:00,15.99,15.99,15.96,15.97,36600.0,15.99,15.99,15.96,15.97,36600.0
2009-10-05 10:55:00,15.98,16.01,15.97,16.0,51900.0,15.98,16.01,15.97,16.0,51900.0
2009-10-05 11:00:00,16.0,16.0,15.99,16.0,41400.0,16.0,16.0,15.99,16.0,41400.0
2009-10-05 11:05:00,16.0,16.01,15.99,15.99,34500.0,16.0,16.01,15.99,15.99,34500.0
2009-10-05 11:10:00,16.0,16.02,15.99,16.0,23100.0,16.0,16.02,15.99,16.0,23100.0
2009-10-05 11:15:00,16.0,16.0,15.98,16.0,30300.0,16.0,16.0,15.98,16.0,30300.0
2009-10-05 11:20:00,16.0,16.0,15.98,16.0,33900.0,16.0,16.0,15.98,16.0,33900.0
2009-10-05 11:25:00,16.0,16.02,15.99,16.01,72000.0,16.0,16.02,15.99,16.01,72000.0
2009-10-05 11:30:00,16.01,16.06,16.01,16.03,76800.0,16.01,16.06,16.01,16.03,76800.0
2009-10-05 11:35:00,16.03,16.03,15.99,16.0,45000.0,16.03,16.03,15.99,16.0,45000.0
2009-10-05 11:40:00,16.01,16.02,16.0,16.02,21300.0,16.01,16.02,16.0,16.02,21300.0
2009-10-05 11:45:00,16.02,16.03,16.02,16.02,48300.0,16.02,16.03,16.02,16.02,48300.0
2009-10-05 11:50:00,16.02,16.08,16.02,16.05,50700.0,16.02,16.08,16.02,16.05,50700.0
2009-10-05 11:55:00,16.05,16.07,16.05,16.07,36000.0,16.05,16.07,16.05,16.07,36000.0
2009-10-05 12:00:00,16.07,16.08,16.05,16.05,30300.0,16.07,16.08,16.05,16.05,30300.0
2009-10-05 12:05:00,16.05,16.05,16.03,16.03,17100.0,16.05,16.05,16.03,16.03,17100.0
2009-10-05 12:10:00,16.03,16.04,16.03,16.03,17400.0,16.03,16.04,16.03,16.03,17400.0
2009-10-05 12:15:00,16.04,16.04,16.01,16.01,29700.0,16.04,16.04,16.01,16.01,29700.0
2009-10-05 12:20:00,16.01,16.01,15.99,16.01,23700.0,16.01,16.01,15.99,16.01,23700.0
2009-10-05 12:25:00,16.0,16.01,15.98,15.98,23700.0,16.0,16.01,15.98,15.98,23700.0
2009-10-05 12:30:00,15.98,15.98,15.97,15.98,22800.0,15.98,15.98,15.97,15.98,22800.0
2009-10-05 12:35:00,15.98,16.0,15.98,16.0,20700.0,15.98,16.0,15.98,16.0,20700.0
2009-10-05 12:40:00,16.0,16.02,16.0,16.02,27900.0,16.0,16.02,16.0,16.02,27900.0
2009-10-05 12:45:00,16.02,16.06,16.02,16.04,24000.0,16.02,16.06,16.02,16.04,24000.0
2009-10-05 12:50:00,16.04,16.04,16.03,16.04,21300.0,16.04,16.04,16.03,16.04,21300.0
2009-10-05 12:55:00,16.04,16.04,16.03,16.04,17100.0,16.04,16.04,16.03,16.04,17100.0
2009-10-05 13:00:00,16.04,16.04,16.02,16.02,31500.0,16.04,16.04,16.02,16.02,31500.0
2009-10-05 13:05:00,16.02,16.02,16.02,16.02,15300.0,16.02,16.02,16.02,16.02,15300.0
2009-10-05 13:10:00,16.02,16.02,16.0,16.0,32100.0,16.02,16.02,16.0,16.0,32100.0
2009-10-05 13:15:00,16.0,16.0,15.99,15.99,21900.0,16.0,16.0,15.99,15.99,21900.0
2009-10-05 13:20:00,15.99,15.99,15.98,15.98,17100.0,15.99,15.99,15.98,15.98,17100.0
2009-10-05 13:25:00,15.98,15.99,15.98,15.98,18900.0,15.98,15.99,15.98,15.98,18900.0
2009-10-05 13:30:00,15.98,15.98,15.97,15.98,18900.0,15.98,15.98,15.97,15.98,18900.0
2009-10-05 13:35:00,15.97,15.97,15.97,15.97,33900.0,15.97,15.97,15.97,15.97,33900.0
2009-10-05 13:40:00,15.97,15.97,15.96,15.96,49500.0,15.97,15.97,15.96,15.96,49500.0
2009-10-05 13:45:00,15.96,15.97,15.96,15.97,16500.0,15.96,15.97,15.96,15.97,16500.0
2009-10-05 13:50:00,15.97,15.98,15.97,15.97,10200.0,15.97,15.98,15.97,15.97,10200.0
2009-10-05 13:55:00,15.97,15.97,15.97,15.97,11400.0,15.97,15.97,15.97,15.97,11400.0
2009-10-05 14:00:00,15.97,15.98,15.97,15.98,39000.0,15.97,15.98,15.97,15.98,39000.0
2009-10-05 14:05:00,15.98,15.99,15.98,15.98,31800.0,15.98,15.99,15.98,15.98,31800.0
2009-10-05 14:10:00,15.98,15.98,15.98,15.98,39600.0,15.98,15.98,15.98,15.98,39600.0
2009-10-05 14:15:00,15.98,16.02,15.98,16.01,33000.0,15.98,16.02,15.98,16.01,33000.0
2009-10-05 14:20:00,16.01,16.03,16.0,16.01,48600.0,16.01,16.03,16.0,16.01,48600.0
2009-10-05 14:25:00,16.02,16.03,16.01,16.03,19200.0,16.02,16.03,16.01,16.03,19200.0
2009-10-05 14:30:00,16.03,16.06,16.03,16.06,23400.0,16.03,16.06,16.03,16.06,23400.0
2009-10-05 14:35:00,16.06,16.08,16.06,16.07,27000.0,16.06,16.08,16.06,16.07,27000.0
2009-10-05 14:40:00,16.08,16.09,16.07,16.09,65700.0,16.08,16.09,16.07,16.09,65700.0
2009-10-05 14:45:00,16.09,16.11,16.09,16.1,61800.0,16.09,16.11,16.09,16.1,61800.0
2009-10-05 14:50:00,16.1,16.13,16.1,16.13,35400.0,16.1,16.13,16.1,16.13,35400.0
2009-10-05 14:55:00,16.13,16.15,16.13,16.13,47100.0,16.13,16.15,16.13,16.13,47100.0
2009-10-05 15:00:00,16.13,16.13,16.11,16.11,53400.0,16.13,16.13,16.11,16.11,53400.0
2009-10-05 15:05:00,16.11,16.14,16.11,16.14,34500.0,16.11,16.14,16.11,16.14,34500.0
2009-10-05 15:10:00,16.14,16.15,16.14,16.14,54600.0,16.14,16.15,16.14,16.14,54600.0
2009-10-05 15:15:00,16.14,16.15,16.13,16.14,57600.0,16.14,16.15,16.13,16.14,57600.0
2009-10-05 15:20:00,16.14,16.15,16.13,16.13,40800.0,16.14,16.15,16.13,16.13,40800.0
2009-10-05 15:25:00,16.13,16.14,16.13,16.14,62700.0,16.13,16.14,16.13,16.14,62700.0
2009-10-05 15:30:00,16.13,16.13,16.12,16.12,60600.0,16.13,16.13,16.12,16.12,60600.0
2009-10-05 15:35:00,16.12,16.15,16.12,16.14,75900.0,16.12,16.15,16.12,16.14,75900.0
2009-10-05 15:40:00,16.15,16.15,16.14,16.14,49800.0,16.15,16.15,16.14,16.14,49800.0
2009-10-05 15:45:00,16.14,16.14,16.13,16.14,87300.0,16.14,16.14,16.13,16.14,87300.0
2009-10-05 15:50:00,16.14,16.15,16.1,16.1,166500.0,16.14,16.15,16.1,16.1,166500.0
2009-10-05 15:55:00,16.1,16.12,16.1,16.12,186900.0,16.1,16.12,16.1,16.12,186900.0
2009-10-06 09:30:00,16.15,16.29,16.12,16.26,70800.0,16.15,16.29,16.12,16.26,70800.0
2009-10-06 09:35:00,16.27,16.31,16.23,16.29,28200.0,16.27,16.31,16.23,16.29,28200.0
2009-10-06 09:40:00,16.31,16.35,16.29,16.33,60600.0,16.31,16.35,16.29,16.33,60600.0
2009-10-06 09:45:00,16.34,16.37,16.32,16.35,42900.0,16.34,16.37,16.32,16.35,42900.0
2009-10-06 09:50:00,16.34,16.39,16.34,16.39,20700.0,16.34,16.39,16.34,16.39,20700.0
2009-10-06 09:55:00,16.4,16.41,16.37,16.38,25800.0,16.4,16.41,16.37,16.38,25800.0
2009-10-06 10:00:00,16.39,16.44,16.38,16.43,43800.0,16.39,16.44,16.38,16.43,43800.0
2009-10-06 10:05:00,16.43,16.44,16.4,16.4,19800.0,16.43,16.44,16.4,16.4,19800.0
2009-10-06 10:10:00,16.41,16.41,16.36,16.37,10500.0,16.41,16.41,16.36,16.37,10500.0
2009-10-06 10:15:00,16.37,16.37,16.35,16.36,10500.0,16.37,16.37,16.35,16.36,10500.0
2009-10-06 10:20:00,16.37,16.37,16.35,16.37,14700.0,16.37,16.37,16.35,16.37,14700.0
2009-10-06 10:25:00,16.37,16.37,16.34,16.34,23100.0,16.37,16.37,16.34,16.34,23100.0
2009-10-06 10:30:00,16.34,16.35,16.33,16.33,18300.0,16.34,16.35,16.33,16.33,18300.0
2009-10-06 10:35:00,16.33,16.39,16.33,16.39,45900.0,16.33,16.39,16.33,16.39,45900.0
2009-10-06 10:40:00,16.39,16.44,16.38,16.44,38100.0,16.39,16.44,16.38,16.44,38100.0
2009-10-06 10:45:00,16.44,16.44,16.42,16.43,17100.0,16.44,16.44,16.42,16.43,17100.0
2009-10-06 10:50:00,16.43,16.45,16.42,16.43,35400.0,16.43,16.45,16.42,16.43,35400.0
2009-10-06 10:55:00,16.43,16.45,16.41,16.41,7500.0,16.43,16.45,16.41,16.41,7500.0
2009-10-06 11:00:00,16.41,16.42,16.39,16.4,30300.0,16.41,16.42,16.39,16.4,30300.0
2009-10-06 11:05:00,16.4,16.43,16.4,16.43,40200.0,16.4,16.43,16.4,16.43,40200.0
2009-10-06 11:10:00,16.43,16.44,16.41,16.41,14700.0,16.43,16.44,16.41,16.41,14700.0
2009-10-06 11:15:00,16.42,16.42,16.37,16.38,15000.0,16.42,16.42,16.37,16.38,15000.0
2009-10-06 11:20:00,16.37,16.37,16.35,16.36,24000.0,16.37,16.37,16.35,16.36,24000.0
2009-10-06 11:25:00,16.36,16.36,16.33,16.33,21300.0,16.36,16.36,16.33,16.33,21300.0
2009-10-06 11:30:00,16.34,16.35,16.33,16.34,30300.0,16.34,16.35,16.33,16.34,30300.0
2009-10-06 11:35:00,16.34,16.35,16.34,16.34,21900.0,16.34,16.35,16.34,16.34,21900.0
2009-10-06 11:40:00,16.34,16.41,16.33,16.38,122700.0,16.34,16.41,16.33,16.38,122700.0
2009-10-06 11:45:00,16.39,16.4,16.37,16.37,20100.0,16.39,16.4,16.37,16.37,20100.0
2009-10-06 11:50:00,16.37,16.38,16.35,16.36,22200.0,16.37,16.38,16.35,16.36,22200.0
2009-10-06 11:55:00,16.37,16.37,16.36,16.36,10200.0,16.37,16.37,16.36,16.36,10200.0
2009-10-06 12:00:00,16.35,16.4,16.35,16.4,14400.0,16.35,16.4,16.35,16.4,14400.0
2009-10-06 12:05:00,16.4,16.4,16.39,16.39,7200.0,16.4,16.4,16.39,16.39,7200.0
2009-10-06 12:10:00,16.38,16.38,16.37,16.37,7800.0,16.38,16.38,16.37,16.37,7800.0
2009-10-06 12:15:00,16.38,16.38,16.37,16.38,20400.0,16.38,16.38,16.37,16.38,20400.0
2009-10-06 12:20:00,16.38,16.39,16.38,16.39,32700.0,16.38,16.39,16.38,16.39,32700.0
2009-10-06 12:25:00,16.39,16.42,16.39,16.41,48900.0,16.39,16.42,16.39,16.41,48900.0
2009-10-06 12:30:00,16.41,16.46,16.41,16.45,32700.0,16.41,16.46,16.41,16.45,32700.0
2009-10-06 12:35:00,16.46,16.49,16.46,16.48,51000.0,16.46,16.49,16.46,16.48,51000.0
2009-10-06 12:40:00,16.48,16.5,16.48,16.49,52200.0,16.48,16.5,16.48,16.49,52200.0
2009-10-06 12:45:00,16.49,16.49,16.48,16.48,61800.0,16.49,16.49,16.48,16.48,61800.0
2009-10-06 12:50:00,16.48,16.51,16.48,16.51,72600.0,16.48,16.51,16.48,16.51,72600.0
2009-10-06 12:55:00,16.51,16.52,16.49,16.49,27000.0,16.51,16.52,16.49,16.49,27000.0
2009-10-06 13:00:00,16.49,16.5,16.49,16.5,33600.0,16.49,16.5,16.49,16.5,33600.0
2009-10-06 13:05:00,16.5,16.5,16.46,16.47,35100.0,16.5,16.5,16.46,16.47,35100.0
2009-10-06 13:10:00,16.47,16.48,16.47,16.48,10200.0,16.47,16.48,16.47,16.48,10200.0
2009-10-06 13:15:00,16.48,16.51,16.47,16.51,21900.0,16.48,16.51,16.47,16.51,21900.0
2009-10-06 13:20:00,16.51,16.53,16.51,16.52,23700.0,16.51,16.53,16.51,16.52,23700.0
2009-10-06 13:25:00,16.52,16.52,16.5,16.51,7200.0,16.52,16.52,16.5,16.51,7200.0
2009-10-06 13:30:00,16.51,16.51,16.49,16.49,27000.0,16.51,16.51,16.49,16.49,27000.0
2009-10-06 13:35:00,16.49,16.49,16.49,16.49,13800.0,16.49,16.49,16.49,16.49,13800.0
2009-10-06 13:40:00,16.49,16.51,16.49,16.51,43200.0,16.49,16.51,16.49,16.51,43200.0
2009-10-06 13:45:00,16.51,16.53,16.5,16.53,52200.0,16.51,16.53,16.5,16.53,52200.0
2009-10-06 13:50:00,16.53,16.54,16.52,16.53,54900.0,16.53,16.54,16.52,16.53,54900.0
2009-10-06 13:55:00,16.53,16.56,16.53,16.54,28800.0,16.53,16.56,16.53,16.54,28800.0
2009-10-06 14:00:00,16.54,16.56,16.54,16.54,69600.0,16.54,16.56,16.54,16.54,69600.0
2009-10-06 14:05:00,16.54,16.54,16.53,16.53,41700.0,16.54,16.54,16.53,16.53,41700.0
2009-10-06 14:10:00,16.53,16.55,16.52,16.54,27900.0,16.53,16.55,16.52,16.54,27900.0
2009-10-06 14:15:00,16.54,16.56,16.54,16.56,60600.0,16.54,16.56,16.54,16.56,60600.0
2009-10-06 14:20:00,16.55,16.56,16.53,16.54,58200.0,16.55,16.56,16.53,16.54,58200.0
2009-10-06 14:25:00,16.54,16.54,16.52,16.53,64800.0,16.54,16.54,16.52,16.53,64800.0
2009-10-06 14:30:00,16.53,16.54,16.51,16.52,99600.0,16.53,16.54,16.51,16.52,99600.0
2009-10-06 14:35:00,16.52,16.54,16.51,16.54,77100.0,16.52,16.54,16.51,16.54,77100.0
2009-10-06 14:40:00,16.54,16.55,16.52,16.52,24000.0,16.54,16.55,16.52,16.52,24000.0
2009-10-06 14:45:00,16.52,16.54,16.52,16.53,60300.0,16.52,16.54,16.52,16.53,60300.0
2009-10-06 14:50:00,16.53,16.54,16.52,16.53,40200.0,16.53,16.54,16.52,16.53,40200.0
2009-10-06 14:55:00,16.53,16.53,16.52,16.52,60900.0,16.53,16.53,16.52,16.52,60900.0
2009-10-06 15:00:00,16.52,16.53,16.52,16.52,62100.0,16.52,16.53,16.52,16.52,62100.0
2009-10-06 15:05:00,16.52,16.54,16.52,16.54,57000.0,16.52,16.54,16.52,16.54,57000.0
2009-10-06 15:10:00,16.54,16.55,16.53,16.54,62100.0,16.54,16.55,16.53,16.54,62100.0
2009-10-06 15:15:00,16.54,16.55,16.54,16.54,106500.0,16.54,16.55,16.54,16.54,106500.0
2009-10-06 15:20:00,16.54,16.55,16.53,16.54,70200.0,16.54,16.55,16.53,16.54,70200.0
2009-10-06 15:25:00,16.54,16.55,16.53,16.53,131700.0,16.54,16.55,16.53,16.53,131700.0
2009-10-06 15:30:00,16.54,16.54,16.52,16.53,78600.0,16.54,16.54,16.52,16.53,78600.0
2009-10-06 15:35:00,16.53,16.53,16.5,16.5,45600.0,16.53,16.53,16.5,16.5,45600.0
2009-10-06 15:40:00,16.5,16.52,16.5,16.51,184500.0,16.5,16.52,16.5,16.51,184500.0
2009-10-06 15:45:00,16.51,16.52,16.5,16.52,138900.0,16.51,16.52,16.5,16.52,138900.0
2009-10-06 15:50:00,16.52,16.53,16.51,16.53,125400.0,16.52,16.53,16.51,16.53,125400.0
2009-10-06 15:55:00,16.52,16.53,16.51,16.52,237900.0,16.52,16.53,16.51,16.52,237900.0
2009-10-07 09:30:00,16.62,16.73,16.59,16.71,225600.0,16.62,16.73,16.59,16.71,225600.0
2009-10-07 09:35:00,16.72,16.73,16.65,16.65,93900.0,16.72,16.73,16.65,16.65,93900.0
2009-10-07 09:40:00,16.66,16.68,16.58,16.6,190500.0,16.66,16.68,16.58,16.6,190500.0
2009-10-07 09:45:00,16.61,16.64,16.55,16.56,44700.0,16.61,16.64,16.55,16.56,44700.0
2009-10-07 09:50:00,16.56,16.57,16.47,16.48,162000.0,16.56,16.57,16.47,16.48,162000.0
2009-10-07 09:55:00,16.48,16.56,16.48,16.56,82200.0,16.48,16.56,16.48,16.56,82200.0
2009-10-07 10:00:00,16.55,16.57,16.52,16.54,79500.0,16.55,16.57,16.52,16.54,79500.0
2009-10-07 10:05:00,16.55,16.55,16.52,16.54,12000.0,16.55,16.55,16.52,16.54,12000.0
2009-10-07 10:10:00,16.55,16.55,16.51,16.51,12600.0,16.55,16.55,16.51,16.51,12600.0
2009-10-07 10:15:00,16.52,16.56,16.5,16.55,27000.0,16.52,16.56,16.5,16.55,27000.0
2009-10-07 10:20:00,16.55,16.55,16.53,16.53,13200.0,16.55,16.55,16.53,16.53,13200.0
2009-10-07 10:25:00,16.54,16.56,16.54,16.55,15600.0,16.54,16.56,16.54,16.55,15600.0
2009-10-07 10:30:00,16.55,16.56,16.5,16.51,49800.0,16.55,16.56,16.5,16.51,49800.0
2009-10-07 10:35:00,16.51,16.55,16.51,16.54,26400.0,16.51,16.55,16.51,16.54,26400.0
2009-10-07 10:40:00,16.54,16.54,16.51,16.52,16800.0,16.54,16.54,16.51,16.52,16800.0
2009-10-07 10:45:00,16.51,16.52,16.5,16.5,28800.0,16.51,16.52,16.5,16.5,28800.0
2009-10-07 10:50:00,16.5,16.52,16.49,16.52,93600.0,16.5,16.52,16.49,16.52,93600.0
2009-10-07 10:55:00,16.51,16.52,16.51,16.51,18300.0,16.51,16.52,16.51,16.51,18300.0
2009-10-07 11:00:00,16.51,16.53,16.51,16.53,34500.0,16.51,16.53,16.51,16.53,34500.0
2009-10-07 11:05:00,16.53,16.53,16.49,16.51,38100.0,16.53,16.53,16.49,16.51,38100.0
2009-10-07 11:10:00,16.5,16.53,16.5,16.52,31500.0,16.5,16.53,16.5,16.52,31500.0
2009-10-07 11:15:00,16.51,16.52,16.5,16.51,23100.0,16.51,16.52,16.5,16.51,23100.0
2009-10-07 11:20:00,16.5,16.51,16.49,16.51,202200.0,16.5,16.51,16.49,16.51,202200.0
2009-10-07 11:25:00,16.5,16.51,16.46,16.47,38100.0,16.5,16.51,16.46,16.47,38100.0
2009-10-07 11:30:00,16.47,16.47,16.4,16.41,77700.0,16.47,16.47,16.4,16.41,77700.0
2009-10-07 11:35:00,16.41,16.43,16.41,16.42,38700.0,16.41,16.43,16.41,16.42,38700.0
2009-10-07 11:40:00,16.41,16.41,16.38,16.39,70200.0,16.41,16.41,16.38,16.39,70200.0
2009-10-07 11:45:00,16.39,16.39,16.36,16.39,40200.0,16.39,16.39,16.36,16.39,40200.0
2009-10-07 11:50:00,16.39,16.41,16.38,16.4,21300.0,16.39,16.41,16.38,16.4,21300.0
2009-10-07 11:55:00,16.4,16.41,16.38,16.38,18600.0,16.4,16.41,16.38,16.38,18600.0
2009-10-07 12:00:00,16.37,16.39,16.35,16.35,39300.0,16.37,16.39,16.35,16.35,39300.0
2009-10-07 12:05:00,16.35,16.38,16.34,16.38,7800.0,16.35,16.38,16.34,16.38,7800.0
2009-10-07 12:10:00,16.37,16.38,16.37,16.37,17100.0,16.37,16.38,16.37,16.37,17100.0
2009-10-07 12:15:00,16.37,16.39,16.37,16.38,33300.0,16.37,16.39,16.37,16.38,33300.0
2009-10-07 12:20:00,16.39,16.39,16.38,16.39,11700.0,16.39,16.39,16.38,16.39,11700.0
2009-10-07 12:25:00,16.39,16.41,16.39,16.41,7800.0,16.39,16.41,16.39,16.41,7800.0
2009-10-07 12:30:00,16.4,16.4,16.37,16.37,17100.0,16.4,16.4,16.37,16.37,17100.0
2009-10-07 12:35:00,16.38,16.39,16.38,16.38,13500.0,16.38,16.39,16.38,16.38,13500.0
2009-10-07 12:40:00,16.38,16.39,16.38,16.39,5100.0,16.38,16.39,16.38,16.39,5100.0
2009-10-07 12:45:00,16.39,16.4,16.39,16.4,11700.0,16.39,16.4,16.39,16.4,11700.0
2009-10-07 12:50:00,16.4,16.42,16.4,16.41,14100.0,16.4,16.42,16.4,16.41,14100.0
2009-10-07 12:55:00,16.41,16.42,16.41,16.41,9300.0,16.41,16.42,16.41,16.41,9300.0
2009-10-07 13:00:00,16.41,16.41,16.4,16.4,16500.0,16.41,16.41,16.4,16.4,16500.0
2009-10-07 13:05:00,16.4,16.4,16.39,16.39,11700.0,16.4,16.4,16.39,16.39,11700.0
2009-10-07 13:10:00,16.39,16.39,16.38,16.38,15600.0,16.39,16.39,16.38,16.38,15600.0
2009-10-07 13:15:00,16.39,16.39,16.38,16.39,27900.0,16.39,16.39,16.38,16.39,27900.0
2009-10-07 13:20:00,16.39,16.39,16.38,16.38,6000.0,16.39,16.39,16.38,16.38,6000.0
2009-10-07 13:25:00,16.38,16.38,16.38,16.38,11700.0,16.38,16.38,16.38,16.38,11700.0
2009-10-07 13:30:00,16.38,16.38,16.38,16.38,7800.0,16.38,16.38,16.38,16.38,7800.0
2009-10-07 13:35:00,16.38,16.39,16.38,16.38,15900.0,16.38,16.39,16.38,16.38,15900.0
2009-10-07 13:40:00,16.37,16.37,16.34,16.34,34500.0,16.37,16.37,16.34,16.34,34500.0
2009-10-07 13:45:00,16.34,16.35,16.33,16.34,22200.0,16.34,16.35,16.33,16.34,22200.0
2009-10-07 13:50:00,16.34,16.34,16.33,16.34,9300.0,16.34,16.34,16.33,16.34,9300.0
2009-10-07 13:55:00,16.34,16.34,16.33,16.33,5700.0,16.34,16.34,16.33,16.33,5700.0
2009-10-07 14:00:00,16.33,16.34,16.32,16.32,22200.0,16.33,16.34,16.32,16.32,22200.0
2009-10-07 14:05:00,16.32,16.32,16.31,16.31,11700.0,16.32,16.32,16.31,16.31,11700.0
2009-10-07 14:10:00,16.32,16.32,16.28,16.29,43800.0,16.32,16.32,16.28,16.29,43800.0
2009-10-07 14:15:00,16.3,16.3,16.27,16.27,75300.0,16.3,16.3,16.27,16.27,75300.0
2009-10-07 14:20:00,16.27,16.27,16.24,16.25,97500.0,16.27,16.27,16.24,16.25,97500.0
2009-10-07 14:25:00,16.25,16.27,16.24,16.24,131700.0,16.25,16.27,16.24,16.24,131700.0
2009-10-07 14:30:00,16.24,16.25,16.23,16.24,53400.0,16.24,16.25,16.23,16.24,53400.0
2009-10-07 14:35:00,16.24,16.24,16.21,16.21,35700.0,16.24,16.24,16.21,16.21,35700.0
2009-10-07 14:40:00,16.21,16.22,16.2,16.2,89400.0,16.21,16.22,16.2,16.2,89400.0
2009-10-07 14:45:00,16.2,16.25,16.19,16.25,47100.0,16.2,16.25,16.19,16.25,47100.0
2009-10-07 14:50:00,16.25,16.26,16.25,16.26,24300.0,16.25,16.26,16.25,16.26,24300.0
2009-10-07 14:55:00,16.26,16.3,16.26,16.29,38700.0,16.26,16.3,16.26,16.29,38700.0
2009-10-07 15:00:00,16.29,16.29,16.26,16.28,42600.0,16.29,16.29,16.26,16.28,42600.0
2009-10-07 15:05:00,16.28,16.31,16.28,16.31,39300.0,16.28,16.31,16.28,16.31,39300.0
2009-10-07 15:10:00,16.32,16.33,16.31,16.33,47400.0,16.32,16.33,16.31,16.33,47400.0
2009-10-07 15:15:00,16.33,16.33,16.28,16.28,54600.0,16.33,16.33,16.28,16.28,54600.0
2009-10-07 15:20:00,16.28,16.29,16.27,16.27,45300.0,16.28,16.29,16.27,16.27,45300.0
2009-10-07 15:25:00,16.27,16.3,16.27,16.3,21300.0,16.27,16.3,16.27,16.3,21300.0
2009-10-07 15:30:00,16.3,16.3,16.29,16.29,26400.0,16.3,16.3,16.29,16.29,26400.0
2009-10-07 15:35:00,16.29,16.32,16.29,16.31,40800.0,16.29,16.32,16.29,16.31,40800.0
2009-10-07 15:40:00,16.31,16.33,16.29,16.29,96600.0,16.31,16.33,16.29,16.29,96600.0
2009-10-07 15:45:00,16.29,16.31,16.29,16.29,38700.0,16.29,16.31,16.29,16.29,38700.0
2009-10-07 15:50:00,16.3,16.32,16.3,16.31,55200.0,16.3,16.32,16.3,16.31,55200.0
2009-10-07 15:55:00,16.31,16.33,16.31,16.33,106200.0,16.31,16.33,16.31,16.33,106200.0
2009-10-08 09:30:00,16.35,16.35,16.21,16.24,48000.0,16.35,16.35,16.21,16.24,48000.0
2009-10-08 09:35:00,16.25,16.34,16.25,16.33,24000.0,16.25,16.34,16.25,16.33,24000.0
2009-10-08 09:40:00,16.33,16.46,16.33,16.43,35100.0,16.33,16.46,16.33,16.43,35100.0
2009-10-08 09:45:00,16.42,16.42,16.4,16.41,25500.0,16.42,16.42,16.4,16.41,25500.0
2009-10-08 09:50:00,16.41,16.41,16.33,16.36,41700.0,16.41,16.41,16.33,16.36,41700.0
2009-10-08 09:55:00,16.35,16.39,16.34,16.37,22200.0,16.35,16.39,16.34,16.37,22200.0
2009-10-08 10:00:00,16.37,16.38,16.33,16.33,165300.0,16.37,16.38,16.33,16.33,165300.0
2009-10-08 10:05:00,16.33,16.34,16.29,16.34,107400.0,16.33,16.34,16.29,16.34,107400.0
2009-10-08 10:10:00,16.34,16.35,16.33,16.34,27600.0,16.34,16.35,16.33,16.34,27600.0
2009-10-08 10:15:00,16.34,16.35,16.32,16.33,35700.0,16.34,16.35,16.32,16.33,35700.0
2009-10-08 10:20:00,16.32,16.37,16.32,16.37,32100.0,16.32,16.37,16.32,16.37,32100.0
2009-10-08 10:25:00,16.37,16.37,16.33,16.33,90900.0,16.37,16.37,16.33,16.33,90900.0
2009-10-08 10:30:00,16.33,16.34,16.32,16.33,34500.0,16.33,16.34,16.32,16.33,34500.0
2009-10-08 10:35:00,16.32,16.34,16.31,16.33,29400.0,16.32,16.34,16.31,16.33,29400.0
2009-10-08 10:40:00,16.33,16.33,16.29,16.29,16800.0,16.33,16.33,16.29,16.29,16800.0
2009-10-08 10:45:00,16.29,16.31,16.29,16.31,16800.0,16.29,16.31,16.29,16.31,16800.0
2009-10-08 10:50:00,16.3,16.34,16.3,16.33,16500.0,16.3,16.34,16.3,16.33,16500.0
2009-10-08 10:55:00,16.33,16.34,16.31,16.33,32100.0,16.33,16.34,16.31,16.33,32100.0
2009-10-08 11:00:00,16.33,16.33,16.29,16.29,40200.0,16.33,16.33,16.29,16.29,40200.0
2009-10-08 11:05:00,16.28,16.32,16.28,16.32,28200.0,16.28,16.32,16.28,16.32,28200.0
2009-10-08 11:10:00,16.32,16.33,16.32,16.32,50700.0,16.32,16.33,16.32,16.32,50700.0
2009-10-08 11:15:00,16.32,16.33,16.31,16.33,31500.0,16.32,16.33,16.31,16.33,31500.0
2009-10-08 11:20:00,16.33,16.33,16.33,16.33,55200.0,16.33,16.33,16.33,16.33,55200.0
2009-10-08 11:25:00,16.33,16.33,16.31,16.31,35700.0,16.33,16.33,16.31,16.31,35700.0
2009-10-08 11:30:00,16.32,16.32,16.29,16.3,51300.0,16.32,16.32,16.29,16.3,51300.0
2009-10-08 11:35:00,16.3,16.32,16.3,16.3,43800.0,16.3,16.32,16.3,16.3,43800.0
2009-10-08 11:40:00,16.31,16.32,16.31,16.31,15900.0,16.31,16.32,16.31,16.31,15900.0
2009-10-08 11:45:00,16.31,16.32,16.31,16.31,30300.0,16.31,16.32,16.31,16.31,30300.0
2009-10-08 11:50:00,16.31,16.31,16.3,16.3,51000.0,16.31,16.31,16.3,16.3,51000.0
2009-10-08 11:55:00,16.31,16.34,16.31,16.32,99600.0,16.31,16.34,16.31,16.32,99600.0
2009-10-08 12:00:00,16.32,16.32,16.3,16.3,10500.0,16.32,16.32,16.3,16.3,10500.0
2009-10-08 12:05:00,16.3,16.31,16.28,16.28,16800.0,16.3,16.31,16.28,16.28,16800.0
2009-10-08 12:10:00,16.28,16.3,16.28,16.29,12600.0,16.28,16.3,16.28,16.29,12600.0
2009-10-08 12:15:00,16.29,16.31,16.29,16.31,9000.0,16.29,16.31,16.29,16.31,9000.0
2009-10-08 12:20:00,16.32,16.34,16.32,16.33,18300.0,16.32,16.34,16.32,16.33,18300.0
2009-10-08 12:25:00,16.33,16.33,16.32,16.32,13200.0,16.33,16.33,16.32,16.32,13200.0
2009-10-08 12:30:00,16.32,16.34,16.32,16.34,12900.0,16.32,16.34,16.32,16.34,12900.0
2009-10-08 12:35:00,16.34,16.34,16.3,16.3,9900.0,16.34,16.34,16.3,16.3,9900.0
2009-10-08 12:40:00,16.3,16.31,16.3,16.31,13200.0,16.3,16.31,16.3,16.31,13200.0
2009-10-08 12:45:00,16.31,16.31,16.3,16.3,8100.0,16.31,16.31,16.3,16.3,8100.0
2009-10-08 12:50:00,16.31,16.31,16.3,16.31,4800.0,16.31,16.31,16.3,16.31,4800.0
2009-10-08 12:55:00,16.31,16.32,16.31,16.31,12300.0,16.31,16.32,16.31,16.31,12300.0
2009-10-08 13:00:00,16.31,16.31,16.28,16.29,28200.0,16.31,16.31,16.28,16.29,28200.0
2009-10-08 13:05:00,16.28,16.28,16.26,16.26,27300.0,16.28,16.28,16.26,16.26,27300.0
2009-10-08 13:10:00,16.26,16.26,16.23,16.24,24600.0,16.26,16.26,16.23,16.24,24600.0
2009-10-08 13:15:00,16.24,16.25,16.24,16.24,39600.0,16.24,16.25,16.24,16.24,39600.0
2009-10-08 13:20:00,16.24,16.26,16.24,16.25,39000.0,16.24,16.26,16.24,16.25,39000.0
2009-10-08 13:25:00,16.25,16.25,16.23,16.24,36900.0,16.25,16.25,16.23,16.24,36900.0
2009-10-08 13:30:00,16.24,16.24,16.22,16.22,33600.0,16.24,16.24,16.22,16.22,33600.0
2009-10-08 13:35:00,16.22,16.24,16.21,16.21,26700.0,16.22,16.24,16.21,16.21,26700.0
2009-10-08 13:40:00,16.2,16.22,16.2,16.21,24000.0,16.2,16.22,16.2,16.21,24000.0
2009-10-08 13:45:00,16.22,16.24,16.22,16.22,29400.0,16.22,16.24,16.22,16.22,29400.0
2009-10-08 13:50:00,16.22,16.24,16.22,16.23,46800.0,16.22,16.24,16.22,16.23,46800.0
2009-10-08 13:55:00,16.22,16.23,16.21,16.21,20100.0,16.22,16.23,16.21,16.21,20100.0
2009-10-08 14:00:00,16.21,16.23,16.21,16.22,34800.0,16.21,16.23,16.21,16.22,34800.0
2009-10-08 14:05:00,16.22,16.24,16.22,16.23,24300.0,16.22,16.24,16.22,16.23,24300.0
2009-10-08 14:10:00,16.23,16.23,16.22,16.22,50700.0,16.23,16.23,16.22,16.22,50700.0
2009-10-08 14:15:00,16.22,16.23,16.21,16.21,27300.0,16.22,16.23,16.21,16.21,27300.0
2009-10-08 14:20:00,16.21,16.21,16.2,16.2,34200.0,16.21,16.21,16.2,16.2,34200.0
2009-10-08 14:25:00,16.2,16.2,16.18,16.19,43200.0,16.2,16.2,16.18,16.19,43200.0
2009-10-08 14:30:00,16.19,16.2,16.19,16.2,42000.0,16.19,16.2,16.19,16.2,42000.0
2009-10-08 14:35:00,16.2,16.2,16.2,16.2,17100.0,16.2,16.2,16.2,16.2,17100.0
2009-10-08 14:40:00,16.2,16.2,16.2,16.2,47400.0,16.2,16.2,16.2,16.2,47400.0
2009-10-08 14:45:00,16.2,16.21,16.2,16.21,87300.0,16.2,16.21,16.2,16.21,87300.0
2009-10-08 14:50:00,16.21,16.21,16.2,16.2,43500.0,16.21,16.21,16.2,16.2,43500.0
2009-10-08 14:55:00,16.2,16.2,16.2,16.2,27600.0,16.2,16.2,16.2,16.2,27600.0
2009-10-08 15:00:00,16.2,16.23,16.2,16.22,34200.0,16.2,16.23,16.2,16.22,34200.0
2009-10-08 15:05:00,16.22,16.23,16.22,16.23,18000.0,16.22,16.23,16.22,16.23,18000.0
2009-10-08 15:10:00,16.23,16.23,16.22,16.22,31200.0,16.23,16.23,16.22,16.22,31200.0
2009-10-08 15:15:00,16.22,16.23,16.21,16.22,58200.0,16.22,16.23,16.21,16.22,58200.0
2009-10-08 15:20:00,16.22,16.24,16.22,16.23,48600.0,16.22,16.24,16.22,16.23,48600.0
2009-10-08 15:25:00,16.23,16.23,16.22,16.22,40200.0,16.23,16.23,16.22,16.22,40200.0
2009-10-08 15:30:00,16.22,16.22,16.2,16.2,40800.0,16.22,16.22,16.2,16.2,40800.0
2009-10-08 15:35:00,16.2,16.2,16.18,16.19,70200.0,16.2,16.2,16.18,16.19,70200.0
2009-10-08 15:40:00,16.19,16.19,16.18,16.18,34200.0,16.19,16.19,16.18,16.18,34200.0
2009-10-08 15:45:00,16.18,16.18,16.17,16.17,165600.0,16.18,16.18,16.17,16.17,165600.0
2009-10-08 15:50:00,16.17,16.19,16.17,16.18,149100.0,16.17,16.19,16.17,16.18,149100.0
2009-10-08 15:55:00,16.18,16.22,16.18,16.22,256800.0,16.18,16.22,16.18,16.22,256800.0
2009-10-09 09:30:00,16.13,16.16,16.09,16.09,79200.0,16.13,16.16,16.09,16.09,79200.0
2009-10-09 09:35:00,16.1,16.1,16.05,16.07,56700.0,16.1,16.1,16.05,16.07,56700.0
2009-10-09 09:40:00,16.07,16.13,16.07,16.12,78000.0,16.07,16.13,16.07,16.12,78000.0
2009-10-09 09:45:00,16.11,16.2,16.11,16.19,39000.0,16.11,16.2,16.11,16.19,39000.0
2009-10-09 09:50:00,16.2,16.21,16.19,16.21,34500.0,16.2,16.21,16.19,16.21,34500.0
2009-10-09 09:55:00,16.22,16.25,16.22,16.23,47400.0,16.22,16.25,16.22,16.23,47400.0
2009-10-09 10:00:00,16.22,16.22,16.19,16.19,94200.0,16.22,16.22,16.19,16.19,94200.0
2009-10-09 10:05:00,16.2,16.2,16.17,16.18,19200.0,16.2,16.2,16.17,16.18,19200.0
2009-10-09 10:10:00,16.18,16.19,16.17,16.19,41400.0,16.18,16.19,16.17,16.19,41400.0
2009-10-09 10:15:00,16.19,16.2,16.17,16.17,40800.0,16.19,16.2,16.17,16.17,40800.0
2009-10-09 10:20:00,16.17,16.19,16.17,16.18,60600.0,16.17,16.19,16.17,16.18,60600.0
2009-10-09 10:25:00,16.18,16.21,16.18,16.19,28500.0,16.18,16.21,16.18,16.19,28500.0
2009-10-09 10:30:00,16.19,16.2,16.19,16.2,25200.0,16.19,16.2,16.19,16.2,25200.0
2009-10-09 10:35:00,16.2,16.2,16.17,16.17,20700.0,16.2,16.2,16.17,16.17,20700.0
2009-10-09 10:40:00,16.17,16.17,16.17,16.17,27300.0,16.17,16.17,16.17,16.17,27300.0
2009-10-09 10:45:00,16.17,16.17,16.14,16.15,46500.0,16.17,16.17,16.14,16.15,46500.0
2009-10-09 10:50:00,16.16,16.2,16.15,16.19,31500.0,16.16,16.2,16.15,16.19,31500.0
2009-10-09 10:55:00,16.2,16.21,16.19,16.2,31200.0,16.2,16.21,16.19,16.2,31200.0
2009-10-09 11:00:00,16.2,16.2,16.17,16.18,24900.0,16.2,16.2,16.17,16.18,24900.0
2009-10-09 11:05:00,16.18,16.19,16.18,16.19,16500.0,16.18,16.19,16.18,16.19,16500.0
2009-10-09 11:10:00,16.19,16.2,16.17,16.18,28200.0,16.19,16.2,16.17,16.18,28200.0
2009-10-09 11:15:00,16.18,16.18,16.15,16.16,26100.0,16.18,16.18,16.15,16.16,26100.0
2009-10-09 11:20:00,16.17,16.2,16.17,16.18,19200.0,16.17,16.2,16.17,16.18,19200.0
2009-10-09 11:25:00,16.18,16.19,16.17,16.17,16800.0,16.18,16.19,16.17,16.17,16800.0
2009-10-09 11:30:00,16.17,16.19,16.16,16.19,24600.0,16.17,16.19,16.16,16.19,24600.0
2009-10-09 11:35:00,16.19,16.2,16.18,16.19,17100.0,16.19,16.2,16.18,16.19,17100.0
2009-10-09 11:40:00,16.2,16.21,16.14,16.15,42000.0,16.2,16.21,16.14,16.15,42000.0
2009-10-09 11:45:00,16.14,16.17,16.14,16.16,16800.0,16.14,16.17,16.14,16.16,16800.0
2009-10-09 11:50:00,16.16,16.18,16.16,16.17,32100.0,16.16,16.18,16.16,16.17,32100.0
2009-10-09 11:55:00,16.17,16.17,16.17,16.17,15600.0,16.17,16.17,16.17,16.17,15600.0
2009-10-09 12:00:00,16.17,16.18,16.17,16.17,29700.0,16.17,16.18,16.17,16.17,29700.0
2009-10-09 12:05:00,16.17,16.17,16.13,16.13,22200.0,16.17,16.17,16.13,16.13,22200.0
2009-10-09 12:10:00,16.14,16.15,16.13,16.14,23100.0,16.14,16.15,16.13,16.14,23100.0
2009-10-09 12:15:00,16.15,16.16,16.13,16.14,28800.0,16.15,16.16,16.13,16.14,28800.0
2009-10-09 12:20:00,16.14,16.15,16.14,16.15,60900.0,16.14,16.15,16.14,16.15,60900.0
2009-10-09 12:25:00,16.14,16.15,16.13,16.15,17700.0,16.14,16.15,16.13,16.15,17700.0
2009-10-09 12:30:00,16.15,16.16,16.15,16.15,30000.0,16.15,16.16,16.15,16.15,30000.0
2009-10-09 12:35:00,16.15,16.15,16.14,16.14,12900.0,16.15,16.15,16.14,16.14,12900.0
2009-10-09 12:40:00,16.14,16.16,16.14,16.16,31800.0,16.14,16.16,16.14,16.16,31800.0
2009-10-09 12:45:00,16.16,16.18,16.16,16.18,22800.0,16.16,16.18,16.16,16.18,22800.0
2009-10-09 12:50:00,16.18,16.19,16.18,16.19,10500.0,16.18,16.19,16.18,16.19,10500.0
2009-10-09 12:55:00,16.19,16.21,16.19,16.21,16800.0,16.19,16.21,16.19,16.21,16800.0
2009-10-09 13:00:00,16.21,16.22,16.2,16.21,54000.0,16.21,16.22,16.2,16.21,54000.0
2009-10-09 13:05:00,16.21,16.21,16.2,16.2,6900.0,16.21,16.21,16.2,16.2,6900.0
2009-10-09 13:10:00,16.2,16.21,16.2,16.21,16200.0,16.2,16.21,16.2,16.21,16200.0
2009-10-09 13:15:00,16.21,16.24,16.21,16.24,28800.0,16.21,16.24,16.21,16.24,28800.0
2009-10-09 13:20:00,16.24,16.25,16.24,16.25,27600.0,16.24,16.25,16.24,16.25,27600.0
2009-10-09 13:25:00,16.25,16.27,16.25,16.27,14400.0,16.25,16.27,16.25,16.27,14400.0
2009-10-09 13:30:00,16.27,16.27,16.26,16.26,10800.0,16.27,16.27,16.26,16.26,10800.0
2009-10-09 13:35:00,16.26,16.26,16.22,16.22,25200.0,16.26,16.26,16.22,16.22,25200.0
2009-10-09 13:40:00,16.22,16.22,16.21,16.21,5400.0,16.22,16.22,16.21,16.21,5400.0
2009-10-09 13:45:00,16.21,16.21,16.2,16.2,22500.0,16.21,16.21,16.2,16.2,22500.0
2009-10-09 13:50:00,16.21,16.22,16.2,16.22,30600.0,16.21,16.22,16.2,16.22,30600.0
2009-10-09 13:55:00,16.23,16.26,16.23,16.25,16500.0,16.23,16.26,16.23,16.25,16500.0
2009-10-09 14:00:00,16.25,16.25,16.23,16.24,19200.0,16.25,16.25,16.23,16.24,19200.0
2009-10-09 14:05:00,16.24,16.24,16.22,16.22,9300.0,16.24,16.24,16.22,16.22,9300.0
2009-10-09 14:10:00,16.23,16.25,16.23,16.25,21600.0,16.23,16.25,16.23,16.25,21600.0
2009-10-09 14:15:00,16.25,16.26,16.25,16.25,15000.0,16.25,16.26,16.25,16.25,15000.0
2009-10-09 14:20:00,16.25,16.26,16.23,16.23,43500.0,16.25,16.26,16.23,16.23,43500.0
2009-10-09 14:25:00,16.23,16.24,16.23,16.24,9600.0,16.23,16.24,16.23,16.24,9600.0
2009-10-09 14:30:00,16.24,16.25,16.24,16.25,16800.0,16.24,16.25,16.24,16.25,16800.0
2009-10-09 14:35:00,16.25,16.27,16.25,16.26,19500.0,16.25,16.27,16.25,16.26,19500.0
2009-10-09 14:40:00,16.26,16.26,16.25,16.26,25500.0,16.26,16.26,16.25,16.26,25500.0
2009-10-09 14:45:00,16.26,16.28,16.26,16.28,23400.0,16.26,16.28,16.26,16.28,23400.0
2009-10-09 14:50:00,16.28,16.3,16.28,16.3,31500.0,16.28,16.3,16.28,16.3,31500.0
2009-10-09 14:55:00,16.3,16.32,16.3,16.31,56700.0,16.3,16.32,16.3,16.31,56700.0
2009-10-09 15:00:00,16.31,16.34,16.31,16.33,41700.0,16.31,16.34,16.31,16.33,41700.0
2009-10-09 15:05:00,16.33,16.36,16.33,16.35,63000.0,16.33,16.36,16.33,16.35,63000.0
2009-10-09 15:10:00,16.35,16.36,16.34,16.35,31500.0,16.35,16.36,16.34,16.35,31500.0
2009-10-09 15:15:00,16.36,16.36,16.31,16.33,103200.0,16.36,16.36,16.31,16.33,103200.0
2009-10-09 15:20:00,16.33,16.34,16.33,16.34,41400.0,16.33,16.34,16.33,16.34,41400.0
2009-10-09 15:25:00,16.34,16.36,16.34,16.35,56100.0,16.34,16.36,16.34,16.35,56100.0
2009-10-09 15:30:00,16.35,16.35,16.31,16.32,97500.0,16.35,16.35,16.31,16.32,97500.0
2009-10-09 15:35:00,16.32,16.33,16.3,16.33,82800.0,16.32,16.33,16.3,16.33,82800.0
2009-10-09 15:40:00,16.33,16.34,16.32,16.32,84600.0,16.33,16.34,16.32,16.32,84600.0
2009-10-09 15:45:00,16.32,16.32,16.29,16.31,91500.0,16.32,16.32,16.29,16.31,91500.0
2009-10-09 15:50:00,16.32,16.34,16.31,16.33,82800.0,16.32,16.34,16.31,16.33,82800.0
2009-10-09 15:55:00,16.34,16.35,16.31,16.35,138300.0,16.34,16.35,16.31,16.35,138300.0
2009-10-12 09:30:00,16.28,16.34,16.28,16.33,81300.0,16.28,16.34,16.28,16.33,81300.0
2009-10-12 09:35:00,16.34,16.34,16.27,16.27,72600.0,16.34,16.34,16.27,16.27,72600.0
2009-10-12 09:40:00,16.28,16.29,16.26,16.27,47100.0,16.28,16.29,16.26,16.27,47100.0
2009-10-12 09:45:00,16.28,16.29,16.28,16.28,24600.0,16.28,16.29,16.28,16.28,24600.0
2009-10-12 09:50:00,16.28,16.28,16.27,16.27,15000.0,16.28,16.28,16.27,16.27,15000.0
2009-10-12 09:55:00,16.27,16.29,16.27,16.29,26100.0,16.27,16.29,16.27,16.29,26100.0
2009-10-12 10:00:00,16.28,16.29,16.28,16.29,21000.0,16.28,16.29,16.28,16.29,21000.0
2009-10-12 10:05:00,16.29,16.31,16.29,16.29,22500.0,16.29,16.31,16.29,16.29,22500.0
2009-10-12 10:10:00,16.3,16.33,16.29,16.33,25200.0,16.3,16.33,16.29,16.33,25200.0
2009-10-12 10:15:00,16.33,16.37,16.33,16.35,39600.0,16.33,16.37,16.33,16.35,39600.0
2009-10-12 10:20:00,16.35,16.35,16.32,16.32,30900.0,16.35,16.35,16.32,16.32,30900.0
2009-10-12 10:25:00,16.32,16.32,16.31,16.32,6900.0,16.32,16.32,16.31,16.32,6900.0
2009-10-12 10:30:00,16.32,16.36,16.32,16.32,21600.0,16.32,16.36,16.32,16.32,21600.0
2009-10-12 10:35:00,16.32,16.36,16.32,16.36,16800.0,16.32,16.36,16.32,16.36,16800.0
2009-10-12 10:40:00,16.34,16.37,16.34,16.37,28800.0,16.34,16.37,16.34,16.37,28800.0
2009-10-12 10:45:00,16.37,16.38,16.36,16.38,21600.0,16.37,16.38,16.36,16.38,21600.0
2009-10-12 10:50:00,16.38,16.4,16.37,16.38,20400.0,16.38,16.4,16.37,16.38,20400.0
2009-10-12 10:55:00,16.38,16.38,16.38,16.38,4800.0,16.38,16.38,16.38,16.38,4800.0
2009-10-12 11:00:00,16.38,16.4,16.38,16.39,18600.0,16.38,16.4,16.38,16.39,18600.0
2009-10-12 11:05:00,16.4,16.41,16.4,16.41,13800.0,16.4,16.41,16.4,16.41,13800.0
2009-10-12 11:10:00,16.42,16.42,16.39,16.39,16200.0,16.42,16.42,16.39,16.39,16200.0
2009-10-12 11:15:00,16.4,16.4,16.39,16.39,12900.0,16.4,16.4,16.39,16.39,12900.0
2009-10-12 11:20:00,16.39,16.4,16.39,16.39,10800.0,16.39,16.4,16.39,16.39,10800.0
2009-10-12 11:25:00,16.39,16.39,16.36,16.37,25200.0,16.39,16.39,16.36,16.37,25200.0
2009-10-12 11:30:00,16.37,16.37,16.35,16.36,13500.0,16.37,16.37,16.35,16.36,13500.0
2009-10-12 11:35:00,16.36,16.38,16.36,16.38,7800.0,16.36,16.38,16.36,16.38,7800.0
2009-10-12 11:40:00,16.38,16.38,16.36,16.36,8700.0,16.38,16.38,16.36,16.36,8700.0
2009-10-12 11:45:00,16.36,16.36,16.35,16.35,9900.0,16.36,16.36,16.35,16.35,9900.0
2009-10-12 11:50:00,16.36,16.36,16.33,16.33,13500.0,16.36,16.36,16.33,16.33,13500.0
2009-10-12 11:55:00,16.32,16.32,16.31,16.31,11400.0,16.32,16.32,16.31,16.31,11400.0
2009-10-12 12:00:00,16.31,16.31,16.29,16.3,10800.0,16.31,16.31,16.29,16.3,10800.0
2009-10-12 12:05:00,16.3,16.31,16.3,16.3,10800.0,16.3,16.31,16.3,16.3,10800.0
2009-10-12 12:10:00,16.3,16.35,16.3,16.35,25800.0,16.3,16.35,16.3,16.35,25800.0
2009-10-12 12:15:00,16.35,16.36,16.33,16.33,42000.0,16.35,16.36,16.33,16.33,42000.0
2009-10-12 12:20:00,16.33,16.33,16.28,16.28,20700.0,16.33,16.33,16.28,16.28,20700.0
2009-10-12 12:25:00,16.27,16.29,16.27,16.28,12300.0,16.27,16.29,16.27,16.28,12300.0
2009-10-12 12:30:00,16.28,16.29,16.28,16.29,24300.0,16.28,16.29,16.28,16.29,24300.0
2009-10-12 12:35:00,16.3,16.3,16.29,16.3,15000.0,16.3,16.3,16.29,16.3,15000.0
2009-10-12 12:40:00,16.3,16.3,16.29,16.29,12300.0,16.3,16.3,16.29,16.29,12300.0
2009-10-12 12:45:00,16.29,16.29,16.27,16.28,9300.0,16.29,16.29,16.27,16.28,9300.0
2009-10-12 12:50:00,16.28,16.29,16.28,16.29,29700.0,16.28,16.29,16.28,16.29,29700.0
2009-10-12 12:55:00,16.29,16.3,16.29,16.3,29700.0,16.29,16.3,16.29,16.3,29700.0
2009-10-12 13:00:00,16.3,16.31,16.29,16.31,14100.0,16.3,16.31,16.29,16.31,14100.0
2009-10-12 13:05:00,16.31,16.32,16.3,16.3,12300.0,16.31,16.32,16.3,16.3,12300.0
2009-10-12 13:10:00,16.3,16.31,16.3,16.3,122100.0,16.3,16.31,16.3,16.3,122100.0
2009-10-12 13:15:00,16.3,16.33,16.3,16.3,190200.0,16.3,16.33,16.3,16.3,190200.0
2009-10-12 13:20:00,16.29,16.3,16.29,16.3,8100.0,16.29,16.3,16.29,16.3,8100.0
2009-10-12 13:25:00,16.29,16.29,16.29,16.29,1800.0,16.29,16.29,16.29,16.29,1800.0
2009-10-12 13:30:00,16.29,16.29,16.29,16.29,5700.0,16.29,16.29,16.29,16.29,5700.0
2009-10-12 13:35:00,16.29,16.3,16.29,16.29,3900.0,16.29,16.3,16.29,16.29,3900.0
2009-10-12 13:40:00,16.29,16.31,16.29,16.3,27000.0,16.29,16.31,16.29,16.3,27000.0
2009-10-12 13:45:00,16.3,16.31,16.3,16.3,102000.0,16.3,16.31,16.3,16.3,102000.0
2009-10-12 13:50:00,16.3,16.31,16.3,16.31,41700.0,16.3,16.31,16.3,16.31,41700.0
2009-10-12 13:55:00,16.31,16.31,16.3,16.3,18900.0,16.31,16.31,16.3,16.3,18900.0
2009-10-12 14:00:00,16.31,16.31,16.29,16.29,14100.0,16.31,16.31,16.29,16.29,14100.0
2009-10-12 14:05:00,16.3,16.3,16.29,16.29,6600.0,16.3,16.3,16.29,16.29,6600.0
2009-10-12 14:10:00,16.29,16.29,16.29,16.29,27300.0,16.29,16.29,16.29,16.29,27300.0
2009-10-12 14:15:00,16.29,16.29,16.27,16.29,88800.0,16.29,16.29,16.27,16.29,88800.0
2009-10-12 14:20:00,16.29,16.29,16.27,16.29,66000.0,16.29,16.29,16.27,16.29,66000.0
2009-10-12 14:25:00,16.29,16.29,16.28,16.28,57600.0,16.29,16.29,16.28,16.28,57600.0
2009-10-12 14:30:00,16.28,16.28,16.23,16.24,44100.0,16.28,16.28,16.23,16.24,44100.0
2009-10-12 14:35:00,16.25,16.27,16.25,16.27,26100.0,16.25,16.27,16.25,16.27,26100.0
2009-10-12 14:40:00,16.26,16.28,16.26,16.28,44400.0,16.26,16.28,16.26,16.28,44400.0
2009-10-12 14:45:00,16.27,16.29,16.27,16.28,24000.0,16.27,16.29,16.27,16.28,24000.0
2009-10-12 14:50:00,16.28,16.29,16.28,16.29,24300.0,16.28,16.29,16.28,16.29,24300.0
2009-10-12 14:55:00,16.29,16.34,16.28,16.3,188100.0,16.29,16.34,16.28,16.3,188100.0
2009-10-12 15:00:00,16.31,16.32,16.3,16.32,206700.0,16.31,16.32,16.3,16.32,206700.0
2009-10-12 15:05:00,16.32,16.34,16.32,16.34,225600.0,16.32,16.34,16.32,16.34,225600.0
2009-10-12 15:10:00,16.34,16.35,16.33,16.33,125400.0,16.34,16.35,16.33,16.33,125400.0
2009-10-12 15:15:00,16.34,16.35,16.33,16.35,93000.0,16.34,16.35,16.33,16.35,93000.0
2009-10-12 15:20:00,16.35,16.38,16.35,16.38,111600.0,16.35,16.38,16.35,16.38,111600.0
2009-10-12 15:25:00,16.38,16.38,16.37,16.37,36000.0,16.38,16.38,16.37,16.37,36000.0
2009-10-12 15:30:00,16.38,16.4,16.38,16.39,42600.0,16.38,16.4,16.38,16.39,42600.0
2009-10-12 15:35:00,16.39,16.4,16.39,16.4,132600.0,16.39,16.4,16.39,16.4,132600.0
2009-10-12 15:40:00,16.4,16.42,16.4,16.42,126900.0,16.4,16.42,16.4,16.42,126900.0
2009-10-12 15:45:00,16.42,16.44,16.41,16.43,252300.0,16.42,16.44,16.41,16.43,252300.0
2009-10-12 15:50:00,16.43,16.43,16.41,16.41,81300.0,16.43,16.43,16.41,16.41,81300.0
2009-10-12 15:55:00,16.41,16.43,16.41,16.43,219900.0,16.41,16.43,16.41,16.43,219900.0
2009-10-13 09:30:00,16.4,16.44,16.4,16.42,98100.0,16.4,16.44,16.4,16.42,98100.0
2009-10-13 09:35:00,16.42,16.46,16.4,16.43,52500.0,16.42,16.46,16.4,16.43,52500.0
2009-10-13 09:40:00,16.42,16.43,16.39,16.4,84300.0,16.42,16.43,16.39,16.4,84300.0
2009-10-13 09:45:00,16.4,16.43,16.39,16.42,66600.0,16.4,16.43,16.39,16.42,66600.0
2009-10-13 09:50:00,16.43,16.5,16.42,16.46,111900.0,16.43,16.5,16.42,16.46,111900.0
2009-10-13 09:55:00,16.45,16.47,16.43,16.44,264600.0,16.45,16.47,16.43,16.44,264600.0
2009-10-13 10:00:00,16.43,16.46,16.43,16.44,93000.0,16.43,16.46,16.43,16.44,93000.0
2009-10-13 10:05:00,16.44,16.46,16.42,16.44,168300.0,16.44,16.46,16.42,16.44,168300.0
2009-10-13 10:10:00,16.44,16.47,16.44,16.46,39000.0,16.44,16.47,16.44,16.46,39000.0
2009-10-13 10:15:00,16.47,16.54,16.47,16.53,64500.0,16.47,16.54,16.47,16.53,64500.0
2009-10-13 10:20:00,16.53,16.54,16.51,16.52,60600.0,16.53,16.54,16.51,16.52,60600.0
2009-10-13 10:25:00,16.51,16.53,16.51,16.53,69900.0,16.51,16.53,16.51,16.53,69900.0
2009-10-13 10:30:00,16.53,16.53,16.51,16.52,26400.0,16.53,16.53,16.51,16.52,26400.0
2009-10-13 10:35:00,16.52,16.52,16.5,16.51,39300.0,16.52,16.52,16.5,16.51,39300.0
2009-10-13 10:40:00,16.5,16.52,16.5,16.52,34500.0,16.5,16.52,16.5,16.52,34500.0
2009-10-13 10:45:00,16.52,16.52,16.51,16.51,24300.0,16.52,16.52,16.51,16.51,24300.0
2009-10-13 10:50:00,16.51,16.51,16.5,16.5,15000.0,16.51,16.51,16.5,16.5,15000.0
2009-10-13 10:55:00,16.5,16.53,16.5,16.53,28500.0,16.5,16.53,16.5,16.53,28500.0
2009-10-13 11:00:00,16.53,16.53,16.51,16.51,33600.0,16.53,16.53,16.51,16.51,33600.0
2009-10-13 11:05:00,16.51,16.51,16.49,16.5,49500.0,16.51,16.51,16.49,16.5,49500.0
2009-10-13 11:10:00,16.49,16.5,16.48,16.49,53400.0,16.49,16.5,16.48,16.49,53400.0
2009-10-13 11:15:00,16.49,16.49,16.48,16.48,16500.0,16.49,16.49,16.48,16.48,16500.0
2009-10-13 11:20:00,16.49,16.49,16.48,16.48,12000.0,16.49,16.49,16.48,16.48,12000.0
2009-10-13 11:25:00,16.48,16.51,16.48,16.51,9600.0,16.48,16.51,16.48,16.51,9600.0
2009-10-13 11:30:00,16.51,16.52,16.51,16.52,15300.0,16.51,16.52,16.51,16.52,15300.0
2009-10-13 11:35:00,16.52,16.55,16.52,16.54,279900.0,16.52,16.55,16.52,16.54,279900.0
2009-10-13 11:40:00,16.55,16.57,16.54,16.57,30900.0,16.55,16.57,16.54,16.57,30900.0
2009-10-13 11:45:00,16.57,16.58,16.56,16.57,37800.0,16.57,16.58,16.56,16.57,37800.0
2009-10-13 11:50:00,16.57,16.61,16.57,16.6,45600.0,16.57,16.61,16.57,16.6,45600.0
2009-10-13 11:55:00,16.61,16.62,16.6,16.61,22800.0,16.61,16.62,16.6,16.61,22800.0
2009-10-13 12:00:00,16.62,16.62,16.59,16.59,46800.0,16.62,16.62,16.59,16.59,46800.0
2009-10-13 12:05:00,16.59,16.6,16.58,16.6,150000.0,16.59,16.6,16.58,16.6,150000.0
2009-10-13 12:10:00,16.6,16.63,16.6,16.62,16500.0,16.6,16.63,16.6,16.62,16500.0
2009-10-13 12:15:00,16.62,16.62,16.61,16.61,11700.0,16.62,16.62,16.61,16.61,11700.0
2009-10-13 12:20:00,16.61,16.61,16.57,16.59,123900.0,16.61,16.61,16.57,16.59,123900.0
2009-10-13 12:25:00,16.59,16.59,16.57,16.58,13800.0,16.59,16.59,16.57,16.58,13800.0
2009-10-13 12:30:00,16.57,16.58,16.57,16.58,12600.0,16.57,16.58,16.57,16.58,12600.0
2009-10-13 12:35:00,16.58,16.59,16.57,16.59,15000.0,16.58,16.59,16.57,16.59,15000.0
2009-10-13 12:40:00,16.58,16.59,16.58,16.58,13500.0,16.58,16.59,16.58,16.58,13500.0
2009-10-13 12:45:00,16.58,16.58,16.57,16.57,8100.0,16.58,16.58,16.57,16.57,8100.0
2009-10-13 12:50:00,16.57,16.57,16.56,16.56,23100.0,16.57,16.57,16.56,16.56,23100.0
2009-10-13 12:55:00,16.56,16.56,16.55,16.55,9600.0,16.56,16.56,16.55,16.55,9600.0
2009-10-13 13:00:00,16.54,16.56,16.54,16.56,22800.0,16.54,16.56,16.54,16.56,22800.0
2009-10-13 13:05:00,16.55,16.57,16.55,16.56,14100.0,16.55,16.57,16.55,16.56,14100.0
2009-10-13 13:10:00,16.57,16.58,16.57,16.57,26400.0,16.57,16.58,16.57,16.57,26400.0
2009-10-13 13:15:00,16.57,16.58,16.57,16.58,14100.0,16.57,16.58,16.57,16.58,14100.0
2009-10-13 13:20:00,16.58,16.58,16.56,16.56,28800.0,16.58,16.58,16.56,16.56,28800.0
2009-10-13 13:25:00,16.56,16.57,16.56,16.57,16200.0,16.56,16.57,16.56,16.57,16200.0
2009-10-13 13:30:00,16.57,16.57,16.57,16.57,11100.0,16.57,16.57,16.57,16.57,11100.0
2009-10-13 13:35:00,16.57,16.57,16.56,16.57,23700.0,16.57,16.57,16.56,16.57,23700.0
2009-10-13 13:40:00,16.57,16.57,16.56,16.57,20400.0,16.57,16.57,16.56,16.57,20400.0
2009-10-13 13:45:00,16.57,16.57,16.55,16.55,72900.0,16.57,16.57,16.55,16.55,72900.0
2009-10-13 13:50:00,16.55,16.56,16.55,16.55,13800.0,16.55,16.56,16.55,16.55,13800.0
2009-10-13 13:55:00,16.55,16.57,16.55,16.56,51900.0,16.55,16.57,16.55,16.56,51900.0
2009-10-13 14:00:00,16.56,16.57,16.55,16.56,29700.0,16.56,16.57,16.55,16.56,29700.0
2009-10-13 14:05:00,16.56,16.56,16.55,16.55,41700.0,16.56,16.56,16.55,16.55,41700.0
2009-10-13 14:10:00,16.55,16.57,16.55,16.56,27300.0,16.55,16.57,16.55,16.56,27300.0
2009-10-13 14:15:00,16.56,16.57,16.56,16.56,12900.0,16.56,16.57,16.56,16.56,12900.0
2009-10-13 14:20:00,16.57,16.6,16.57,16.6,54900.0,16.57,16.6,16.57,16.6,54900.0
2009-10-13 14:25:00,16.6,16.6,16.58,16.58,17100.0,16.6,16.6,16.58,16.58,17100.0
2009-10-13 14:30:00,16.59,16.59,16.58,16.59,22200.0,16.59,16.59,16.58,16.59,22200.0
2009-10-13 14:35:00,16.59,16.59,16.58,16.59,44400.0,16.59,16.59,16.58,16.59,44400.0
2009-10-13 14:40:00,16.59,16.6,16.59,16.59,38700.0,16.59,16.6,16.59,16.59,38700.0
2009-10-13 14:45:00,16.59,16.6,16.59,16.6,29700.0,16.59,16.6,16.59,16.6,29700.0
2009-10-13 14:50:00,16.6,16.61,16.59,16.6,52500.0,16.6,16.61,16.59,16.6,52500.0
2009-10-13 14:55:00,16.6,16.6,16.59,16.6,37200.0,16.6,16.6,16.59,16.6,37200.0
2009-10-13 15:00:00,16.6,16.61,16.6,16.61,72900.0,16.6,16.61,16.6,16.61,72900.0
2009-10-13 15:05:00,16.61,16.61,16.61,16.61,29100.0,16.61,16.61,16.61,16.61,29100.0
2009-10-13 15:10:00,16.61,16.61,16.61,16.61,32400.0,16.61,16.61,16.61,16.61,32400.0
2009-10-13 15:15:00,16.61,16.62,16.61,16.61,49800.0,16.61,16.62,16.61,16.61,49800.0
2009-10-13 15:20:00,16.6,16.6,16.6,16.6,29700.0,16.6,16.6,16.6,16.6,29700.0
2009-10-13 15:25:00,16.6,16.6,16.6,16.6,37500.0,16.6,16.6,16.6,16.6,37500.0
2009-10-13 15:30:00,16.6,16.6,16.59,16.6,41100.0,16.6,16.6,16.59,16.6,41100.0
2009-10-13 15:35:00,16.6,16.6,16.59,16.6,68400.0,16.6,16.6,16.59,16.6,68400.0
2009-10-13 15:40:00,16.6,16.61,16.6,16.6,68700.0,16.6,16.61,16.6,16.6,68700.0
2009-10-13 15:45:00,16.6,16.62,16.6,16.62,78900.0,16.6,16.62,16.6,16.62,78900.0
2009-10-13 15:50:00,16.62,16.62,16.58,16.58,216600.0,16.62,16.62,16.58,16.58,216600.0
2009-10-13 15:55:00,16.58,16.6,16.57,16.6,337200.0,16.58,16.6,16.57,16.6,337200.0
2009-10-14 09:30:00,16.61,16.71,16.48,16.67,223800.0,16.61,16.71,16.48,16.67,223800.0
2009-10-14 09:35:00,16.67,16.73,16.66,16.72,50700.0,16.67,16.73,16.66,16.72,50700.0
2009-10-14 09:40:00,16.72,16.72,16.68,16.68,14100.0,16.72,16.72,16.68,16.68,14100.0
2009-10-14 09:45:00,16.67,16.68,16.64,16.65,45000.0,16.67,16.68,16.64,16.65,45000.0
2009-10-14 09:50:00,16.65,16.65,16.62,16.65,137100.0,16.65,16.65,16.62,16.65,137100.0
2009-10-14 09:55:00,16.65,16.65,16.6,16.6,50400.0,16.65,16.65,16.6,16.6,50400.0
2009-10-14 10:00:00,16.6,16.6,16.51,16.54,96000.0,16.6,16.6,16.51,16.54,96000.0
2009-10-14 10:05:00,16.55,16.57,16.54,16.55,39600.0,16.55,16.57,16.54,16.55,39600.0
2009-10-14 10:10:00,16.54,16.54,16.52,16.53,33300.0,16.54,16.54,16.52,16.53,33300.0
2009-10-14 10:15:00,16.53,16.53,16.5,16.51,49500.0,16.53,16.53,16.5,16.51,49500.0
2009-10-14 10:20:00,16.51,16.51,16.47,16.47,70800.0,16.51,16.51,16.47,16.47,70800.0
2009-10-14 10:25:00,16.46,16.46,16.44,16.45,235800.0,16.46,16.46,16.44,16.45,235800.0
2009-10-14 10:30:00,16.45,16.45,16.42,16.44,43800.0,16.45,16.45,16.42,16.44,43800.0
2009-10-14 10:35:00,16.44,16.48,16.44,16.48,30900.0,16.44,16.48,16.44,16.48,30900.0
2009-10-14 10:40:00,16.47,16.48,16.47,16.48,20100.0,16.47,16.48,16.47,16.48,20100.0
2009-10-14 10:45:00,16.48,16.5,16.47,16.49,22500.0,16.48,16.5,16.47,16.49,22500.0
2009-10-14 10:50:00,16.49,16.49,16.47,16.48,26400.0,16.49,16.49,16.47,16.48,26400.0
2009-10-14 10:55:00,16.48,16.49,16.47,16.47,173100.0,16.48,16.49,16.47,16.47,173100.0
2009-10-14 11:00:00,16.47,16.5,16.46,16.5,82200.0,16.47,16.5,16.46,16.5,82200.0
2009-10-14 11:05:00,16.5,16.51,16.49,16.5,41700.0,16.5,16.51,16.49,16.5,41700.0
2009-10-14 11:10:00,16.5,16.51,16.5,16.51,18600.0,16.5,16.51,16.5,16.51,18600.0
2009-10-14 11:15:00,16.51,16.51,16.48,16.48,33900.0,16.51,16.51,16.48,16.48,33900.0
2009-10-14 11:20:00,16.49,16.49,16.48,16.48,31500.0,16.49,16.49,16.48,16.48,31500.0
2009-10-14 11:25:00,16.48,16.49,16.46,16.47,58500.0,16.48,16.49,16.46,16.47,58500.0
2009-10-14 11:30:00,16.47,16.47,16.45,16.45,46800.0,16.47,16.47,16.45,16.45,46800.0
2009-10-14 11:35:00,16.45,16.45,16.42,16.42,46200.0,16.45,16.45,16.42,16.42,46200.0
2009-10-14 11:40:00,16.42,16.43,16.41,16.41,62400.0,16.42,16.43,16.41,16.41,62400.0
2009-10-14 11:45:00,16.42,16.42,16.41,16.41,56100.0,16.42,16.42,16.41,16.41,56100.0
2009-10-14 11:50:00,16.42,16.43,16.41,16.43,32700.0,16.42,16.43,16.41,16.43,32700.0
2009-10-14 11:55:00,16.43,16.43,16.42,16.42,33600.0,16.43,16.43,16.42,16.42,33600.0
2009-10-14 12:00:00,16.42,16.43,16.42,16.43,10500.0,16.42,16.43,16.42,16.43,10500.0
2009-10-14 12:05:00,16.43,16.45,16.42,16.45,21900.0,16.43,16.45,16.42,16.45,21900.0
2009-10-14 12:10:00,16.45,16.47,16.45,16.46,63000.0,16.45,16.47,16.45,16.46,63000.0
2009-10-14 12:15:00,16.47,16.47,16.46,16.47,16500.0,16.47,16.47,16.46,16.47,16500.0
2009-10-14 12:20:00,16.47,16.48,16.47,16.47,26400.0,16.47,16.48,16.47,16.47,26400.0
2009-10-14 12:25:00,16.48,16.48,16.47,16.47,28800.0,16.48,16.48,16.47,16.47,28800.0
2009-10-14 12:30:00,16.47,16.49,16.47,16.49,47700.0,16.47,16.49,16.47,16.49,47700.0
2009-10-14 12:35:00,16.49,16.49,16.48,16.49,38100.0,16.49,16.49,16.48,16.49,38100.0
2009-10-14 12:40:00,16.49,16.49,16.48,16.48,60300.0,16.49,16.49,16.48,16.48,60300.0
2009-10-14 12:45:00,16.48,16.49,16.48,16.48,32400.0,16.48,16.49,16.48,16.48,32400.0
2009-10-14 12:50:00,16.48,16.49,16.48,16.49,27300.0,16.48,16.49,16.48,16.49,27300.0
2009-10-14 12:55:00,16.49,16.49,16.48,16.49,82200.0,16.49,16.49,16.48,16.49,82200.0
2009-10-14 13:00:00,16.49,16.51,16.48,16.5,31500.0,16.49,16.51,16.48,16.5,31500.0
2009-10-14 13:05:00,16.51,16.54,16.51,16.53,29700.0,16.51,16.54,16.51,16.53,29700.0
2009-10-14 13:10:00,16.53,16.58,16.53,16.58,67200.0,16.53,16.58,16.53,16.58,67200.0
2009-10-14 13:15:00,16.58,16.6,16.58,16.58,82800.0,16.58,16.6,16.58,16.58,82800.0
2009-10-14 13:20:00,16.58,16.59,16.55,16.56,51600.0,16.58,16.59,16.55,16.56,51600.0
2009-10-14 13:25:00,16.57,16.58,16.57,16.57,105000.0,16.57,16.58,16.57,16.57,105000.0
2009-10-14 13:30:00,16.57,16.57,16.56,16.56,27600.0,16.57,16.57,16.56,16.56,27600.0
2009-10-14 13:35:00,16.56,16.57,16.55,16.57,28200.0,16.56,16.57,16.55,16.57,28200.0
2009-10-14 13:40:00,16.57,16.59,16.57,16.58,8700.0,16.57,16.59,16.57,16.58,8700.0
2009-10-14 13:45:00,16.58,16.58,16.57,16.57,15300.0,16.58,16.58,16.57,16.57,15300.0
2009-10-14 13:50:00,16.57,16.57,16.56,16.56,81000.0,16.57,16.57,16.56,16.56,81000.0
2009-10-14 13:55:00,16.56,16.57,16.56,16.56,15900.0,16.56,16.57,16.56,16.56,15900.0
2009-10-14 14:00:00,16.57,16.57,16.56,16.57,64200.0,16.57,16.57,16.56,16.57,64200.0
2009-10-14 14:05:00,16.56,16.57,16.55,16.55,32100.0,16.56,16.57,16.55,16.55,32100.0
2009-10-14 14:10:00,16.55,16.55,16.52,16.53,28200.0,16.55,16.55,16.52,16.53,28200.0
2009-10-14 14:15:00,16.52,16.54,16.52,16.54,7800.0,16.52,16.54,16.52,16.54,7800.0
2009-10-14 14:20:00,16.54,16.54,16.53,16.54,18300.0,16.54,16.54,16.53,16.54,18300.0
2009-10-14 14:25:00,16.54,16.55,16.51,16.52,28800.0,16.54,16.55,16.51,16.52,28800.0
2009-10-14 14:30:00,16.51,16.52,16.51,16.51,9600.0,16.51,16.52,16.51,16.51,9600.0
2009-10-14 14:35:00,16.52,16.52,16.5,16.5,19500.0,16.52,16.52,16.5,16.5,19500.0
2009-10-14 14:40:00,16.5,16.51,16.46,16.47,315600.0,16.5,16.51,16.46,16.47,315600.0
2009-10-14 14:45:00,16.47,16.48,16.46,16.48,15600.0,16.47,16.48,16.46,16.48,15600.0
2009-10-14 14:50:00,16.47,16.5,16.47,16.5,25800.0,16.47,16.5,16.47,16.5,25800.0
2009-10-14 14:55:00,16.5,16.51,16.5,16.51,26700.0,16.5,16.51,16.5,16.51,26700.0
2009-10-14 15:00:00,16.5,16.51,16.49,16.49,177900.0,16.5,16.51,16.49,16.49,177900.0
2009-10-14 15:05:00,16.5,16.5,16.49,16.49,31800.0,16.5,16.5,16.49,16.49,31800.0
2009-10-14 15:10:00,16.49,16.5,16.48,16.49,29700.0,16.49,16.5,16.48,16.49,29700.0
2009-10-14 15:15:00,16.5,16.5,16.49,16.49,68100.0,16.5,16.5,16.49,16.49,68100.0
2009-10-14 15:20:00,16.49,16.5,16.49,16.5,30300.0,16.49,16.5,16.49,16.5,30300.0
2009-10-14 15:25:00,16.49,16.53,16.49,16.52,60900.0,16.49,16.53,16.49,16.52,60900.0
2009-10-14 15:30:00,16.52,16.52,16.51,16.52,44700.0,16.52,16.52,16.51,16.52,44700.0
2009-10-14 15:35:00,16.52,16.53,16.5,16.51,58500.0,16.52,16.53,16.5,16.51,58500.0
2009-10-14 15:40:00,16.51,16.51,16.5,16.5,74400.0,16.51,16.51,16.5,16.5,74400.0
2009-10-14 15:45:00,16.5,16.5,16.49,16.5,128700.0,16.5,16.5,16.49,16.5,128700.0
2009-10-14 15:50:00,16.5,16.52,16.5,16.52,64200.0,16.5,16.52,16.5,16.52,64200.0
2009-10-14 15:55:00,16.52,16.54,16.51,16.53,227100.0,16.52,16.54,16.51,16.53,227100.0
2009-10-15 09:30:00,16.42,16.44,16.36,16.4,81900.0,16.42,16.44,16.36,16.4,81900.0
2009-10-15 09:35:00,16.4,16.43,16.36,16.4,48300.0,16.4,16.43,16.36,16.4,48300.0
2009-10-15 09:40:00,16.4,16.43,16.38,16.42,49200.0,16.4,16.43,16.38,16.42,49200.0
2009-10-15 09:45:00,16.42,16.45,16.41,16.43,111300.0,16.42,16.45,16.41,16.43,111300.0
2009-10-15 09:50:00,16.43,16.44,16.42,16.43,65400.0,16.43,16.44,16.42,16.43,65400.0
2009-10-15 09:55:00,16.44,16.44,16.43,16.43,28200.0,16.44,16.44,16.43,16.43,28200.0
2009-10-15 10:00:00,16.43,16.46,16.42,16.46,48900.0,16.43,16.46,16.42,16.46,48900.0
2009-10-15 10:05:00,16.46,16.47,16.46,16.47,20100.0,16.46,16.47,16.46,16.47,20100.0
2009-10-15 10:10:00,16.47,16.47,16.4,16.43,37500.0,16.47,16.47,16.4,16.43,37500.0
2009-10-15 10:15:00,16.43,16.45,16.43,16.45,14400.0,16.43,16.45,16.43,16.45,14400.0
2009-10-15 10:20:00,16.45,16.47,16.44,16.47,26400.0,16.45,16.47,16.44,16.47,26400.0
2009-10-15 10:25:00,16.47,16.47,16.45,16.46,15600.0,16.47,16.47,16.45,16.46,15600.0
2009-10-15 10:30:00,16.47,16.48,16.45,16.46,24900.0,16.47,16.48,16.45,16.46,24900.0
2009-10-15 10:35:00,16.45,16.45,16.41,16.41,8700.0,16.45,16.45,16.41,16.41,8700.0
2009-10-15 10:40:00,16.41,16.41,16.37,16.38,40200.0,16.41,16.41,16.37,16.38,40200.0
2009-10-15 10:45:00,16.38,16.38,16.37,16.37,19800.0,16.38,16.38,16.37,16.37,19800.0
2009-10-15 10:50:00,16.37,16.38,16.36,16.38,19500.0,16.37,16.38,16.36,16.38,19500.0
2009-10-15 10:55:00,16.39,16.39,16.38,16.38,20100.0,16.39,16.39,16.38,16.38,20100.0
2009-10-15 11:00:00,16.38,16.39,16.37,16.38,29700.0,16.38,16.39,16.37,16.38,29700.0
2009-10-15 11:05:00,16.37,16.37,16.36,16.37,6300.0,16.37,16.37,16.36,16.37,6300.0
2009-10-15 11:10:00,16.37,16.38,16.37,16.38,6900.0,16.37,16.38,16.37,16.38,6900.0
2009-10-15 11:15:00,16.37,16.37,16.35,16.35,10800.0,16.37,16.37,16.35,16.35,10800.0
2009-10-15 11:20:00,16.34,16.36,16.33,16.35,27300.0,16.34,16.36,16.33,16.35,27300.0
2009-10-15 11:25:00,16.36,16.4,16.35,16.35,38700.0,16.36,16.4,16.35,16.35,38700.0
2009-10-15 11:30:00,16.34,16.35,16.32,16.32,21600.0,16.34,16.35,16.32,16.32,21600.0
2009-10-15 11:35:00,16.32,16.32,16.3,16.31,14700.0,16.32,16.32,16.3,16.31,14700.0
2009-10-15 11:40:00,16.31,16.33,16.31,16.33,6600.0,16.31,16.33,16.31,16.33,6600.0
2009-10-15 11:45:00,16.33,16.34,16.33,16.33,32700.0,16.33,16.34,16.33,16.33,32700.0
2009-10-15 11:50:00,16.33,16.33,16.32,16.32,105000.0,16.33,16.33,16.32,16.32,105000.0
2009-10-15 11:55:00,16.32,16.33,16.31,16.33,27300.0,16.32,16.33,16.31,16.33,27300.0
2009-10-15 12:00:00,16.33,16.36,16.33,16.33,61500.0,16.33,16.36,16.33,16.33,61500.0
2009-10-15 12:05:00,16.33,16.34,16.33,16.33,30000.0,16.33,16.34,16.33,16.33,30000.0
2009-10-15 12:10:00,16.33,16.33,16.33,16.33,8400.0,16.33,16.33,16.33,16.33,8400.0
2009-10-15 12:15:00,16.33,16.33,16.32,16.33,37500.0,16.33,16.33,16.32,16.33,37500.0
2009-10-15 12:20:00,16.33,16.33,16.32,16.33,21000.0,16.33,16.33,16.32,16.33,21000.0
2009-10-15 12:25:00,16.33,16.33,16.31,16.31,6300.0,16.33,16.33,16.31,16.31,6300.0
2009-10-15 12:30:00,16.32,16.33,16.31,16.32,17100.0,16.32,16.33,16.31,16.32,17100.0
2009-10-15 12:35:00,16.31,16.31,16.29,16.29,9300.0,16.31,16.31,16.29,16.29,9300.0
2009-10-15 12:40:00,16.3,16.31,16.29,16.31,32400.0,16.3,16.31,16.29,16.31,32400.0
2009-10-15 12:45:00,16.3,16.31,16.3,16.31,33300.0,16.3,16.31,16.3,16.31,33300.0
2009-10-15 12:50:00,16.31,16.31,16.29,16.29,25500.0,16.31,16.31,16.29,16.29,25500.0
2009-10-15 12:55:00,16.29,16.29,16.27,16.27,19200.0,16.29,16.29,16.27,16.27,19200.0
2009-10-15 13:00:00,16.27,16.29,16.27,16.28,21000.0,16.27,16.29,16.27,16.28,21000.0
2009-10-15 13:05:00,16.28,16.3,16.28,16.3,32100.0,16.28,16.3,16.28,16.3,32100.0
2009-10-15 13:10:00,16.3,16.3,16.26,16.26,32400.0,16.3,16.3,16.26,16.26,32400.0
2009-10-15 13:15:00,16.27,16.27,16.26,16.26,10200.0,16.27,16.27,16.26,16.26,10200.0
2009-10-15 13:20:00,16.26,16.26,16.26,16.26,11400.0,16.26,16.26,16.26,16.26,11400.0
2009-10-15 13:25:00,16.26,16.27,16.25,16.26,24300.0,16.26,16.27,16.25,16.26,24300.0
2009-10-15 13:30:00,16.26,16.3,16.26,16.3,15900.0,16.26,16.3,16.26,16.3,15900.0
2009-10-15 13:35:00,16.3,16.32,16.29,16.32,24900.0,16.3,16.32,16.29,16.32,24900.0
2009-10-15 13:40:00,16.32,16.33,16.32,16.32,20400.0,16.32,16.33,16.32,16.32,20400.0
2009-10-15 13:45:00,16.32,16.32,16.32,16.32,20400.0,16.32,16.32,16.32,16.32,20400.0
2009-10-15 13:50:00,16.32,16.32,16.3,16.3,15300.0,16.32,16.32,16.3,16.3,15300.0
2009-10-15 13:55:00,16.3,16.31,16.3,16.3,24900.0,16.3,16.31,16.3,16.3,24900.0
2009-10-15 14:00:00,16.31,16.31,16.3,16.3,26700.0,16.31,16.31,16.3,16.3,26700.0
2009-10-15 14:05:00,16.3,16.3,16.26,16.27,70200.0,16.3,16.3,16.26,16.27,70200.0
2009-10-15 14:10:00,16.27,16.27,16.26,16.27,203700.0,16.27,16.27,16.26,16.27,203700.0
2009-10-15 14:15:00,16.27,16.27,16.26,16.26,35400.0,16.27,16.27,16.26,16.26,35400.0
2009-10-15 14:20:00,16.27,16.27,16.26,16.26,13200.0,16.27,16.27,16.26,16.26,13200.0
2009-10-15 14:25:00,16.25,16.26,16.25,16.26,24600.0,16.25,16.26,16.25,16.26,24600.0
2009-10-15 14:30:00,16.26,16.27,16.25,16.26,11100.0,16.26,16.27,16.25,16.26,11100.0
2009-10-15 14:35:00,16.26,16.27,16.26,16.26,15600.0,16.26,16.27,16.26,16.26,15600.0
2009-10-15 14:40:00,16.26,16.27,16.26,16.27,24900.0,16.26,16.27,16.26,16.27,24900.0
2009-10-15 14:45:00,16.26,16.26,16.25,16.26,21900.0,16.26,16.26,16.25,16.26,21900.0
2009-10-15 14:50:00,16.26,16.27,16.26,16.27,23400.0,16.26,16.27,16.26,16.27,23400.0
2009-10-15 14:55:00,16.26,16.27,16.26,16.26,40200.0,16.26,16.27,16.26,16.26,40200.0
2009-10-15 15:00:00,16.26,16.27,16.26,16.27,31200.0,16.26,16.27,16.26,16.27,31200.0
2009-10-15 15:05:00,16.27,16.27,16.26,16.26,18000.0,16.27,16.27,16.26,16.26,18000.0
2009-10-15 15:10:00,16.27,16.27,16.26,16.27,18000.0,16.27,16.27,16.26,16.27,18000.0
2009-10-15 15:15:00,16.27,16.27,16.26,16.27,66600.0,16.27,16.27,16.26,16.27,66600.0
2009-10-15 15:20:00,16.27,16.27,16.26,16.26,29700.0,16.27,16.27,16.26,16.26,29700.0
2009-10-15 15:25:00,16.26,16.26,16.24,16.24,29100.0,16.26,16.26,16.24,16.24,29100.0
2009-10-15 15:30:00,16.24,16.24,16.22,16.22,59400.0,16.24,16.24,16.22,16.22,59400.0
2009-10-15 15:35:00,16.23,16.24,16.23,16.23,39000.0,16.23,16.24,16.23,16.23,39000.0
2009-10-15 15:40:00,16.23,16.24,16.22,16.22,45600.0,16.23,16.24,16.22,16.22,45600.0
2009-10-15 15:45:00,16.22,16.22,16.21,16.22,72900.0,16.22,16.22,16.21,16.22,72900.0
2009-10-15 15:50:00,16.22,16.26,16.22,16.25,144600.0,16.22,16.26,16.22,16.25,144600.0
2009-10-15 15:55:00,16.26,16.27,16.24,16.25,154500.0,16.26,16.27,16.24,16.25,154500.0
2009-10-16 09:30:00,16.32,16.35,16.2,16.32,37200.0,16.32,16.35,16.2,16.32,37200.0
2009-10-16 09:35:00,16.32,16.33,16.29,16.3,23400.0,16.32,16.33,16.29,16.3,23400.0
2009-10-16 09:40:00,16.29,16.3,16.22,16.24,46800.0,16.29,16.3,16.22,16.24,46800.0
2009-10-16 09:45:00,16.23,16.31,16.23,16.3,19800.0,16.23,16.31,16.23,16.3,19800.0
2009-10-16 09:50:00,16.3,16.39,16.3,16.37,54300.0,16.3,16.39,16.3,16.37,54300.0
2009-10-16 09:55:00,16.36,16.37,16.31,16.33,82800.0,16.36,16.37,16.31,16.33,82800.0
2009-10-16 10:00:00,16.33,16.33,16.28,16.28,90300.0,16.33,16.33,16.28,16.28,90300.0
2009-10-16 10:05:00,16.28,16.29,16.26,16.27,51900.0,16.28,16.29,16.26,16.27,51900.0
2009-10-16 10:10:00,16.27,16.27,16.23,16.24,64500.0,16.27,16.27,16.23,16.24,64500.0
2009-10-16 10:15:00,16.23,16.24,16.16,16.16,140700.0,16.23,16.24,16.16,16.16,140700.0
2009-10-16 10:20:00,16.17,16.19,16.12,16.12,114900.0,16.17,16.19,16.12,16.12,114900.0
2009-10-16 10:25:00,16.12,16.13,16.1,16.12,44400.0,16.12,16.13,16.1,16.12,44400.0
2009-10-16 10:30:00,16.13,16.18,16.13,16.18,28200.0,16.13,16.18,16.13,16.18,28200.0
2009-10-16 10:35:00,16.18,16.18,16.15,16.15,26100.0,16.18,16.18,16.15,16.15,26100.0
2009-10-16 10:40:00,16.15,16.16,16.14,16.14,80400.0,16.15,16.16,16.14,16.14,80400.0
2009-10-16 10:45:00,16.14,16.19,16.14,16.19,15900.0,16.14,16.19,16.14,16.19,15900.0
2009-10-16 10:50:00,16.19,16.2,16.19,16.19,24600.0,16.19,16.2,16.19,16.19,24600.0
2009-10-16 10:55:00,16.18,16.2,16.15,16.19,29100.0,16.18,16.2,16.15,16.19,29100.0
2009-10-16 11:00:00,16.19,16.19,16.15,16.16,32400.0,16.19,16.19,16.15,16.16,32400.0
2009-10-16 11:05:00,16.16,16.2,16.16,16.2,14400.0,16.16,16.2,16.16,16.2,14400.0
2009-10-16 11:10:00,16.2,16.23,16.2,16.23,21000.0,16.2,16.23,16.2,16.23,21000.0
2009-10-16 11:15:00,16.23,16.27,16.23,16.26,24900.0,16.23,16.27,16.23,16.26,24900.0
2009-10-16 11:20:00,16.26,16.28,16.26,16.26,9000.0,16.26,16.28,16.26,16.26,9000.0
2009-10-16 11:25:00,16.26,16.26,16.24,16.25,20700.0,16.26,16.26,16.24,16.25,20700.0
2009-10-16 11:30:00,16.25,16.26,16.23,16.24,106800.0,16.25,16.26,16.23,16.24,106800.0
2009-10-16 11:35:00,16.24,16.24,16.22,16.22,19200.0,16.24,16.24,16.22,16.22,19200.0
2009-10-16 11:40:00,16.22,16.24,16.21,16.22,18600.0,16.22,16.24,16.21,16.22,18600.0
2009-10-16 11:45:00,16.22,16.23,16.18,16.19,38100.0,16.22,16.23,16.18,16.19,38100.0
2009-10-16 11:50:00,16.19,16.2,16.18,16.19,51600.0,16.19,16.2,16.18,16.19,51600.0
2009-10-16 11:55:00,16.18,16.21,16.18,16.2,6600.0,16.18,16.21,16.18,16.2,6600.0
2009-10-16 12:00:00,16.21,16.21,16.18,16.18,13200.0,16.21,16.21,16.18,16.18,13200.0
2009-10-16 12:05:00,16.18,16.19,16.18,16.18,7800.0,16.18,16.19,16.18,16.18,7800.0
2009-10-16 12:10:00,16.18,16.19,16.18,16.19,18300.0,16.18,16.19,16.18,16.19,18300.0
2009-10-16 12:15:00,16.19,16.2,16.18,16.19,14400.0,16.19,16.2,16.18,16.19,14400.0
2009-10-16 12:20:00,16.19,16.2,16.18,16.18,17700.0,16.19,16.2,16.18,16.18,17700.0
2009-10-16 12:25:00,16.17,16.17,16.15,16.16,35700.0,16.17,16.17,16.15,16.16,35700.0
2009-10-16 12:30:00,16.15,16.16,16.15,16.15,14100.0,16.15,16.16,16.15,16.15,14100.0
2009-10-16 12:35:00,16.15,16.19,16.15,16.18,15300.0,16.15,16.19,16.15,16.18,15300.0
2009-10-16 12:40:00,16.18,16.18,16.17,16.17,18600.0,16.18,16.18,16.17,16.17,18600.0
2009-10-16 12:45:00,16.17,16.19,16.15,16.19,27000.0,16.17,16.19,16.15,16.19,27000.0
2009-10-16 12:50:00,16.2,16.23,16.19,16.22,19500.0,16.2,16.23,16.19,16.22,19500.0
2009-10-16 12:55:00,16.22,16.23,16.2,16.2,16500.0,16.22,16.23,16.2,16.2,16500.0
2009-10-16 13:00:00,16.21,16.21,16.2,16.2,15900.0,16.21,16.21,16.2,16.2,15900.0
2009-10-16 13:05:00,16.2,16.22,16.19,16.22,6900.0,16.2,16.22,16.19,16.22,6900.0
2009-10-16 13:10:00,16.22,16.28,16.22,16.28,27600.0,16.22,16.28,16.22,16.28,27600.0
2009-10-16 13:15:00,16.27,16.28,16.27,16.27,21000.0,16.27,16.28,16.27,16.27,21000.0
2009-10-16 13:20:00,16.28,16.29,16.28,16.29,24600.0,16.28,16.29,16.28,16.29,24600.0
2009-10-16 13:25:00,16.29,16.32,16.29,16.32,14100.0,16.29,16.32,16.29,16.32,14100.0
2009-10-16 13:30:00,16.32,16.33,16.31,16.32,12900.0,16.32,16.33,16.31,16.32,12900.0
2009-10-16 13:35:00,16.32,16.34,16.31,16.31,25800.0,16.32,16.34,16.31,16.31,25800.0
2009-10-16 13:40:00,16.31,16.32,16.3,16.31,16200.0,16.31,16.32,16.3,16.31,16200.0
2009-10-16 13:45:00,16.31,16.32,16.3,16.32,12900.0,16.31,16.32,16.3,16.32,12900.0
2009-10-16 13:50:00,16.32,16.34,16.3,16.3,30600.0,16.32,16.34,16.3,16.3,30600.0
2009-10-16 13:55:00,16.3,16.3,16.26,16.26,27300.0,16.3,16.3,16.26,16.26,27300.0
2009-10-16 14:00:00,16.27,16.27,16.24,16.26,46500.0,16.27,16.27,16.24,16.26,46500.0
2009-10-16 14:05:00,16.27,16.27,16.24,16.24,101100.0,16.27,16.27,16.24,16.24,101100.0
2009-10-16 14:10:00,16.25,16.28,16.23,16.28,15900.0,16.25,16.28,16.23,16.28,15900.0
2009-10-16 14:15:00,16.27,16.29,16.27,16.29,17700.0,16.27,16.29,16.27,16.29,17700.0
2009-10-16 14:20:00,16.29,16.31,16.29,16.31,24900.0,16.29,16.31,16.29,16.31,24900.0
2009-10-16 14:25:00,16.31,16.32,16.3,16.31,24600.0,16.31,16.32,16.3,16.31,24600.0
2009-10-16 14:30:00,16.31,16.31,16.29,16.29,45300.0,16.31,16.31,16.29,16.29,45300.0
2009-10-16 14:35:00,16.29,16.29,16.23,16.23,145200.0,16.29,16.29,16.23,16.23,145200.0
2009-10-16 14:40:00,16.23,16.23,16.21,16.22,34500.0,16.23,16.23,16.21,16.22,34500.0
2009-10-16 14:45:00,16.22,16.23,16.22,16.22,25200.0,16.22,16.23,16.22,16.22,25200.0
2009-10-16 14:50:00,16.22,16.22,16.2,16.2,30300.0,16.22,16.22,16.2,16.2,30300.0
2009-10-16 14:55:00,16.2,16.2,16.17,16.18,55200.0,16.2,16.2,16.17,16.18,55200.0
2009-10-16 15:00:00,16.18,16.2,16.18,16.2,32700.0,16.18,16.2,16.18,16.2,32700.0
2009-10-16 15:05:00,16.19,16.23,16.19,16.23,14700.0,16.19,16.23,16.19,16.23,14700.0
2009-10-16 15:10:00,16.23,16.28,16.23,16.27,27300.0,16.23,16.28,16.23,16.27,27300.0
2009-10-16 15:15:00,16.27,16.28,16.27,16.28,39900.0,16.27,16.28,16.27,16.28,39900.0
2009-10-16 15:20:00,16.28,16.28,16.27,16.28,28800.0,16.28,16.28,16.27,16.28,28800.0
2009-10-16 15:25:00,16.29,16.3,16.28,16.3,32400.0,16.29,16.3,16.28,16.3,32400.0
2009-10-16 15:30:00,16.3,16.31,16.3,16.31,39600.0,16.3,16.31,16.3,16.31,39600.0
2009-10-16 15:35:00,16.31,16.34,16.31,16.33,56100.0,16.31,16.34,16.31,16.33,56100.0
2009-10-16 15:40:00,16.33,16.33,16.31,16.31,32700.0,16.33,16.33,16.31,16.31,32700.0
2009-10-16 15:45:00,16.31,16.32,16.31,16.32,30600.0,16.31,16.32,16.31,16.32,30600.0
2009-10-16 15:50:00,16.32,16.32,16.27,16.27,109500.0,16.32,16.32,16.27,16.27,109500.0
2009-10-16 15:55:00,16.27,16.31,16.27,16.3,110700.0,16.27,16.31,16.27,16.3,110700.0
2009-10-19 09:30:00,16.31,16.31,16.19,16.19,71700.0,16.31,16.31,16.19,16.19,71700.0
2009-10-19 09:35:00,16.19,16.2,16.15,16.19,104400.0,16.19,16.2,16.15,16.19,104400.0
2009-10-19 09:40:00,16.19,16.2,16.16,16.17,43800.0,16.19,16.2,16.16,16.17,43800.0
2009-10-19 09:45:00,16.18,16.2,16.17,16.19,57000.0,16.18,16.2,16.17,16.19,57000.0
2009-10-19 09:50:00,16.19,16.19,16.16,16.16,36600.0,16.19,16.19,16.16,16.16,36600.0
2009-10-19 09:55:00,16.15,16.17,16.15,16.17,26100.0,16.15,16.17,16.15,16.17,26100.0
2009-10-19 10:00:00,16.16,16.21,16.16,16.19,71100.0,16.16,16.21,16.16,16.19,71100.0
2009-10-19 10:05:00,16.19,16.2,16.16,16.18,44400.0,16.19,16.2,16.16,16.18,44400.0
2009-10-19 10:10:00,16.17,16.23,16.17,16.21,37200.0,16.17,16.23,16.17,16.21,37200.0
2009-10-19 10:15:00,16.21,16.23,16.2,16.23,13500.0,16.21,16.23,16.2,16.23,13500.0
2009-10-19 10:20:00,16.24,16.27,16.2,16.2,170400.0,16.24,16.27,16.2,16.2,170400.0
2009-10-19 10:25:00,16.21,16.24,16.21,16.23,16200.0,16.21,16.24,16.21,16.23,16200.0
2009-10-19 10:30:00,16.23,16.25,16.21,16.22,28200.0,16.23,16.25,16.21,16.22,28200.0
2009-10-19 10:35:00,16.21,16.22,16.2,16.21,54300.0,16.21,16.22,16.2,16.21,54300.0
2009-10-19 10:40:00,16.2,16.26,16.2,16.25,75900.0,16.2,16.26,16.2,16.25,75900.0
2009-10-19 10:45:00,16.25,16.27,16.24,16.27,37500.0,16.25,16.27,16.24,16.27,37500.0
2009-10-19 10:50:00,16.26,16.3,16.26,16.27,28200.0,16.26,16.3,16.26,16.27,28200.0
2009-10-19 10:55:00,16.28,16.28,16.25,16.25,45600.0,16.28,16.28,16.25,16.25,45600.0
2009-10-19 11:00:00,16.26,16.27,16.24,16.26,51000.0,16.26,16.27,16.24,16.26,51000.0
2009-10-19 11:05:00,16.27,16.27,16.26,16.26,16500.0,16.27,16.27,16.26,16.26,16500.0
2009-10-19 11:10:00,16.26,16.26,16.23,16.24,19200.0,16.26,16.26,16.23,16.24,19200.0
2009-10-19 11:15:00,16.24,16.25,16.24,16.25,7800.0,16.24,16.25,16.24,16.25,7800.0
2009-10-19 11:20:00,16.25,16.28,16.25,16.27,49200.0,16.25,16.28,16.25,16.27,49200.0
2009-10-19 11:25:00,16.28,16.34,16.28,16.34,43800.0,16.28,16.34,16.28,16.34,43800.0
2009-10-19 11:30:00,16.34,16.36,16.34,16.36,38400.0,16.34,16.36,16.34,16.36,38400.0
2009-10-19 11:35:00,16.36,16.4,16.36,16.39,64500.0,16.36,16.4,16.36,16.39,64500.0
2009-10-19 11:40:00,16.39,16.39,16.37,16.38,22800.0,16.39,16.39,16.37,16.38,22800.0
2009-10-19 11:45:00,16.38,16.4,16.38,16.4,15300.0,16.38,16.4,16.38,16.4,15300.0
2009-10-19 11:50:00,16.4,16.42,16.39,16.41,35400.0,16.4,16.42,16.39,16.41,35400.0
2009-10-19 11:55:00,16.41,16.41,16.38,16.39,24000.0,16.41,16.41,16.38,16.39,24000.0
2009-10-19 12:00:00,16.39,16.41,16.39,16.4,6000.0,16.39,16.41,16.39,16.4,6000.0
2009-10-19 12:05:00,16.4,16.41,16.39,16.41,26400.0,16.4,16.41,16.39,16.41,26400.0
2009-10-19 12:10:00,16.41,16.41,16.4,16.4,14400.0,16.41,16.41,16.4,16.4,14400.0
2009-10-19 12:15:00,16.4,16.43,16.4,16.43,47400.0,16.4,16.43,16.4,16.43,47400.0
2009-10-19 12:20:00,16.43,16.45,16.43,16.45,43200.0,16.43,16.45,16.43,16.45,43200.0
2009-10-19 12:25:00,16.45,16.46,16.45,16.46,14100.0,16.45,16.46,16.45,16.46,14100.0
2009-10-19 12:30:00,16.46,16.46,16.43,16.43,15000.0,16.46,16.46,16.43,16.43,15000.0
2009-10-19 12:35:00,16.43,16.43,16.42,16.42,6000.0,16.43,16.43,16.42,16.42,6000.0
2009-10-19 12:40:00,16.42,16.42,16.42,16.42,13500.0,16.42,16.42,16.42,16.42,13500.0
2009-10-19 12:45:00,16.42,16.43,16.42,16.43,15300.0,16.42,16.43,16.42,16.43,15300.0
2009-10-19 12:50:00,16.43,16.43,16.43,16.43,12600.0,16.43,16.43,16.43,16.43,12600.0
2009-10-19 12:55:00,16.43,16.44,16.43,16.44,20400.0,16.43,16.44,16.43,16.44,20400.0
2009-10-19 13:00:00,16.44,16.44,16.43,16.43,86100.0,16.44,16.44,16.43,16.43,86100.0
2009-10-19 13:05:00,16.43,16.43,16.43,16.43,7200.0,16.43,16.43,16.43,16.43,7200.0
2009-10-19 13:10:00,16.43,16.43,16.43,16.43,3300.0,16.43,16.43,16.43,16.43,3300.0
2009-10-19 13:15:00,16.43,16.43,16.43,16.43,5700.0,16.43,16.43,16.43,16.43,5700.0
2009-10-19 13:20:00,16.43,16.44,16.43,16.43,22800.0,16.43,16.44,16.43,16.43,22800.0
2009-10-19 13:25:00,16.43,16.44,16.43,16.43,39900.0,16.43,16.44,16.43,16.43,39900.0
2009-10-19 13:30:00,16.44,16.44,16.43,16.44,14100.0,16.44,16.44,16.43,16.44,14100.0
2009-10-19 13:35:00,16.45,16.49,16.45,16.48,30900.0,16.45,16.49,16.45,16.48,30900.0
2009-10-19 13:40:00,16.48,16.48,16.46,16.46,15600.0,16.48,16.48,16.46,16.46,15600.0
2009-10-19 13:45:00,16.47,16.47,16.43,16.44,8100.0,16.47,16.47,16.43,16.44,8100.0
2009-10-19 13:50:00,16.44,16.45,16.43,16.44,7800.0,16.44,16.45,16.43,16.44,7800.0
2009-10-19 13:55:00,16.44,16.45,16.44,16.45,8700.0,16.44,16.45,16.44,16.45,8700.0
2009-10-19 14:00:00,16.44,16.45,16.44,16.45,12000.0,16.44,16.45,16.44,16.45,12000.0
2009-10-19 14:05:00,16.45,16.47,16.45,16.47,36000.0,16.45,16.47,16.45,16.47,36000.0
2009-10-19 14:10:00,16.47,16.5,16.47,16.5,56100.0,16.47,16.5,16.47,16.5,56100.0
2009-10-19 14:15:00,16.5,16.5,16.49,16.49,21000.0,16.5,16.5,16.49,16.49,21000.0
2009-10-19 14:20:00,16.49,16.5,16.46,16.46,35400.0,16.49,16.5,16.46,16.46,35400.0
2009-10-19 14:25:00,16.46,16.46,16.45,16.46,8400.0,16.46,16.46,16.45,16.46,8400.0
2009-10-19 14:30:00,16.46,16.46,16.46,16.46,11700.0,16.46,16.46,16.46,16.46,11700.0
2009-10-19 14:35:00,16.46,16.47,16.46,16.47,18300.0,16.46,16.47,16.46,16.47,18300.0
2009-10-19 14:40:00,16.47,16.47,16.45,16.45,10800.0,16.47,16.47,16.45,16.45,10800.0
2009-10-19 14:45:00,16.45,16.45,16.43,16.44,10800.0,16.45,16.45,16.43,16.44,10800.0
2009-10-19 14:50:00,16.44,16.44,16.44,16.44,14700.0,16.44,16.44,16.44,16.44,14700.0
2009-10-19 14:55:00,16.45,16.47,16.45,16.46,17100.0,16.45,16.47,16.45,16.46,17100.0
2009-10-19 15:00:00,16.46,16.46,16.45,16.45,33000.0,16.46,16.46,16.45,16.45,33000.0
2009-10-19 15:05:00,16.45,16.46,16.44,16.45,6900.0,16.45,16.46,16.44,16.45,6900.0
2009-10-19 15:10:00,16.45,16.47,16.44,16.47,20400.0,16.45,16.47,16.44,16.47,20400.0
2009-10-19 15:15:00,16.47,16.47,16.46,16.46,14700.0,16.47,16.47,16.46,16.46,14700.0
2009-10-19 15:20:00,16.46,16.46,16.44,16.44,17700.0,16.46,16.46,16.44,16.44,17700.0
2009-10-19 15:25:00,16.44,16.44,16.43,16.43,21900.0,16.44,16.44,16.43,16.43,21900.0
2009-10-19 15:30:00,16.43,16.44,16.43,16.43,24600.0,16.43,16.44,16.43,16.43,24600.0
2009-10-19 15:35:00,16.43,16.43,16.43,16.43,11100.0,16.43,16.43,16.43,16.43,11100.0
2009-10-19 15:40:00,16.43,16.46,16.43,16.46,40200.0,16.43,16.46,16.43,16.46,40200.0
2009-10-19 15:45:00,16.46,16.46,16.45,16.45,48900.0,16.46,16.46,16.45,16.45,48900.0
2009-10-19 15:50:00,16.46,16.47,16.45,16.46,57300.0,16.46,16.47,16.45,16.46,57300.0
2009-10-19 15:55:00,16.46,16.46,16.43,16.45,165000.0,16.46,16.46,16.43,16.45,165000.0
2009-10-20 09:30:00,16.46,16.47,16.38,16.38,95100.0,16.46,16.47,16.38,16.38,95100.0
2009-10-20 09:35:00,16.38,16.41,16.33,16.34,67200.0,16.38,16.41,16.33,16.34,67200.0
2009-10-20 09:40:00,16.33,16.38,16.33,16.36,59700.0,16.33,16.38,16.33,16.36,59700.0
2009-10-20 09:45:00,16.37,16.4,16.35,16.39,50100.0,16.37,16.4,16.35,16.39,50100.0
2009-10-20 09:50:00,16.39,16.39,16.33,16.38,46800.0,16.39,16.39,16.33,16.38,46800.0
2009-10-20 09:55:00,16.37,16.38,16.35,16.36,42600.0,16.37,16.38,16.35,16.36,42600.0
2009-10-20 10:00:00,16.36,16.39,16.36,16.37,43800.0,16.36,16.39,16.36,16.37,43800.0
2009-10-20 10:05:00,16.37,16.37,16.31,16.31,47700.0,16.37,16.37,16.31,16.31,47700.0
2009-10-20 10:10:00,16.31,16.33,16.29,16.3,13200.0,16.31,16.33,16.29,16.3,13200.0
2009-10-20 10:15:00,16.29,16.3,16.26,16.3,39900.0,16.29,16.3,16.26,16.3,39900.0
2009-10-20 10:20:00,16.3,16.32,16.29,16.32,32100.0,16.3,16.32,16.29,16.32,32100.0
2009-10-20 10:25:00,16.32,16.35,16.32,16.35,129000.0,16.32,16.35,16.32,16.35,129000.0
2009-10-20 10:30:00,16.35,16.36,16.35,16.35,55800.0,16.35,16.36,16.35,16.35,55800.0
2009-10-20 10:35:00,16.36,16.36,16.33,16.33,51900.0,16.36,16.36,16.33,16.33,51900.0
2009-10-20 10:40:00,16.33,16.34,16.31,16.31,29400.0,16.33,16.34,16.31,16.31,29400.0
2009-10-20 10:45:00,16.31,16.34,16.31,16.33,78000.0,16.31,16.34,16.31,16.33,78000.0
2009-10-20 10:50:00,16.33,16.35,16.33,16.35,23400.0,16.33,16.35,16.33,16.35,23400.0
2009-10-20 10:55:00,16.34,16.37,16.34,16.37,82800.0,16.34,16.37,16.34,16.37,82800.0
2009-10-20 11:00:00,16.37,16.38,16.36,16.37,48900.0,16.37,16.38,16.36,16.37,48900.0
2009-10-20 11:05:00,16.37,16.39,16.36,16.37,61200.0,16.37,16.39,16.36,16.37,61200.0
2009-10-20 11:10:00,16.37,16.38,16.36,16.38,30600.0,16.37,16.38,16.36,16.38,30600.0
2009-10-20 11:15:00,16.38,16.39,16.38,16.39,7500.0,16.38,16.39,16.38,16.39,7500.0
2009-10-20 11:20:00,16.39,16.39,16.38,16.38,12300.0,16.39,16.39,16.38,16.38,12300.0
2009-10-20 11:25:00,16.38,16.39,16.37,16.39,40500.0,16.38,16.39,16.37,16.39,40500.0
2009-10-20 11:30:00,16.39,16.39,16.38,16.38,25800.0,16.39,16.39,16.38,16.38,25800.0
2009-10-20 11:35:00,16.38,16.38,16.35,16.37,53100.0,16.38,16.38,16.35,16.37,53100.0
2009-10-20 11:40:00,16.37,16.39,16.34,16.36,35100.0,16.37,16.39,16.34,16.36,35100.0
2009-10-20 11:45:00,16.35,16.38,16.34,16.37,94200.0,16.35,16.38,16.34,16.37,94200.0
2009-10-20 11:50:00,16.37,16.38,16.36,16.38,90000.0,16.37,16.38,16.36,16.38,90000.0
2009-10-20 11:55:00,16.38,16.4,16.36,16.36,43200.0,16.38,16.4,16.36,16.36,43200.0
2009-10-20 12:00:00,16.36,16.36,16.33,16.34,9300.0,16.36,16.36,16.33,16.34,9300.0
2009-10-20 12:05:00,16.34,16.34,16.31,16.32,10200.0,16.34,16.34,16.31,16.32,10200.0
2009-10-20 12:10:00,16.33,16.37,16.33,16.36,84600.0,16.33,16.37,16.33,16.36,84600.0
2009-10-20 12:15:00,16.37,16.38,16.36,16.36,19500.0,16.37,16.38,16.36,16.36,19500.0
2009-10-20 12:20:00,16.36,16.37,16.35,16.36,16800.0,16.36,16.37,16.35,16.36,16800.0
2009-10-20 12:25:00,16.36,16.38,16.36,16.37,5700.0,16.36,16.38,16.36,16.37,5700.0
2009-10-20 12:30:00,16.37,16.38,16.36,16.38,14700.0,16.37,16.38,16.36,16.38,14700.0
2009-10-20 12:35:00,16.38,16.39,16.36,16.37,27600.0,16.38,16.39,16.36,16.37,27600.0
2009-10-20 12:40:00,16.37,16.38,16.37,16.37,18600.0,16.37,16.38,16.37,16.37,18600.0
2009-10-20 12:45:00,16.38,16.4,16.38,16.39,14100.0,16.38,16.4,16.38,16.39,14100.0
2009-10-20 12:50:00,16.39,16.39,16.36,16.37,21900.0,16.39,16.39,16.36,16.37,21900.0
2009-10-20 12:55:00,16.37,16.38,16.35,16.37,39000.0,16.37,16.38,16.35,16.37,39000.0
2009-10-20 13:00:00,16.37,16.39,16.37,16.38,26400.0,16.37,16.39,16.37,16.38,26400.0
2009-10-20 13:05:00,16.38,16.39,16.37,16.38,9600.0,16.38,16.39,16.37,16.38,9600.0
2009-10-20 13:10:00,16.38,16.39,16.38,16.38,3000.0,16.38,16.39,16.38,16.38,3000.0
2009-10-20 13:15:00,16.39,16.39,16.37,16.37,12600.0,16.39,16.39,16.37,16.37,12600.0
2009-10-20 13:20:00,16.38,16.38,16.37,16.37,6300.0,16.38,16.38,16.37,16.37,6300.0
2009-10-20 13:25:00,16.37,16.38,16.37,16.38,27000.0,16.37,16.38,16.37,16.38,27000.0
2009-10-20 13:30:00,16.38,16.38,16.37,16.37,11700.0,16.38,16.38,16.37,16.37,11700.0
2009-10-20 13:35:00,16.37,16.37,16.36,16.36,15600.0,16.37,16.37,16.36,16.36,15600.0
2009-10-20 13:40:00,16.36,16.36,16.36,16.36,9900.0,16.36,16.36,16.36,16.36,9900.0
2009-10-20 13:45:00,16.36,16.38,16.36,16.38,20400.0,16.36,16.38,16.36,16.38,20400.0
2009-10-20 13:50:00,16.37,16.38,16.35,16.38,22800.0,16.37,16.38,16.35,16.38,22800.0
2009-10-20 13:55:00,16.38,16.38,16.36,16.37,19800.0,16.38,16.38,16.36,16.37,19800.0
2009-10-20 14:00:00,16.37,16.38,16.36,16.37,30000.0,16.37,16.38,16.36,16.37,30000.0
2009-10-20 14:05:00,16.37,16.37,16.36,16.36,10500.0,16.37,16.37,16.36,16.36,10500.0
2009-10-20 14:10:00,16.36,16.36,16.34,16.34,4800.0,16.36,16.36,16.34,16.34,4800.0
2009-10-20 14:15:00,16.34,16.35,16.34,16.35,70200.0,16.34,16.35,16.34,16.35,70200.0
2009-10-20 14:20:00,16.35,16.35,16.33,16.33,48300.0,16.35,16.35,16.33,16.33,48300.0
2009-10-20 14:25:00,16.33,16.34,16.32,16.34,8400.0,16.33,16.34,16.32,16.34,8400.0
2009-10-20 14:30:00,16.33,16.34,16.33,16.33,23400.0,16.33,16.34,16.33,16.33,23400.0
2009-10-20 14:35:00,16.33,16.33,16.31,16.32,28200.0,16.33,16.33,16.31,16.32,28200.0
2009-10-20 14:40:00,16.32,16.34,16.32,16.33,6300.0,16.32,16.34,16.32,16.33,6300.0
2009-10-20 14:45:00,16.34,16.34,16.28,16.29,76800.0,16.34,16.34,16.28,16.29,76800.0
2009-10-20 14:50:00,16.29,16.29,16.27,16.28,28800.0,16.29,16.29,16.27,16.28,28800.0
2009-10-20 14:55:00,16.29,16.31,16.29,16.3,12600.0,16.29,16.31,16.29,16.3,12600.0
2009-10-20 15:00:00,16.31,16.33,16.31,16.33,15000.0,16.31,16.33,16.31,16.33,15000.0
2009-10-20 15:05:00,16.33,16.33,16.28,16.3,20100.0,16.33,16.33,16.28,16.3,20100.0
2009-10-20 15:10:00,16.28,16.3,16.28,16.29,10200.0,16.28,16.3,16.28,16.29,10200.0
2009-10-20 15:15:00,16.29,16.3,16.29,16.3,16200.0,16.29,16.3,16.29,16.3,16200.0
2009-10-20 15:20:00,16.3,16.3,16.3,16.3,13800.0,16.3,16.3,16.3,16.3,13800.0
2009-10-20 15:25:00,16.3,16.3,16.3,16.3,24300.0,16.3,16.3,16.3,16.3,24300.0
2009-10-20 15:30:00,16.3,16.32,16.3,16.31,40200.0,16.3,16.32,16.3,16.31,40200.0
2009-10-20 15:35:00,16.31,16.32,16.3,16.31,36000.0,16.31,16.32,16.3,16.31,36000.0
2009-10-20 15:40:00,16.31,16.33,16.3,16.3,36000.0,16.31,16.33,16.3,16.3,36000.0
2009-10-20 15:45:00,16.31,16.32,16.3,16.32,32100.0,16.31,16.32,16.3,16.32,32100.0
2009-10-20 15:50:00,16.32,16.33,16.31,16.32,53700.0,16.32,16.33,16.31,16.32,53700.0
2009-10-20 15:55:00,16.31,16.31,16.29,16.3,60000.0,16.31,16.31,16.29,16.3,60000.0
2009-10-21 09:30:00,16.22,16.29,16.22,16.27,34200.0,16.22,16.29,16.22,16.27,34200.0
2009-10-21 09:35:00,16.27,16.32,16.27,16.27,37500.0,16.27,16.32,16.27,16.27,37500.0
2009-10-21 09:40:00,16.25,16.28,16.23,16.24,19200.0,16.25,16.28,16.23,16.24,19200.0
2009-10-21 09:45:00,16.23,16.24,16.21,16.21,17400.0,16.23,16.24,16.21,16.21,17400.0
2009-10-21 09:50:00,16.21,16.27,16.2,16.22,29100.0,16.21,16.27,16.2,16.22,29100.0
2009-10-21 09:55:00,16.22,16.23,16.18,16.19,29400.0,16.22,16.23,16.18,16.19,29400.0
2009-10-21 10:00:00,16.19,16.21,16.17,16.18,30900.0,16.19,16.21,16.17,16.18,30900.0
2009-10-21 10:05:00,16.17,16.18,16.15,16.17,18600.0,16.17,16.18,16.15,16.17,18600.0
2009-10-21 10:10:00,16.17,16.2,16.17,16.18,47100.0,16.17,16.2,16.17,16.18,47100.0
2009-10-21 10:15:00,16.18,16.23,16.18,16.19,61500.0,16.18,16.23,16.18,16.19,61500.0
2009-10-21 10:20:00,16.19,16.22,16.19,16.2,44700.0,16.19,16.22,16.19,16.2,44700.0
2009-10-21 10:25:00,16.2,16.22,16.2,16.2,30300.0,16.2,16.22,16.2,16.2,30300.0
2009-10-21 10:30:00,16.21,16.22,16.16,16.16,76200.0,16.21,16.22,16.16,16.16,76200.0
2009-10-21 10:35:00,16.17,16.18,16.15,16.15,10800.0,16.17,16.18,16.15,16.15,10800.0
2009-10-21 10:40:00,16.14,16.21,16.14,16.21,21600.0,16.14,16.21,16.14,16.21,21600.0
2009-10-21 10:45:00,16.21,16.22,16.2,16.2,14700.0,16.21,16.22,16.2,16.2,14700.0
2009-10-21 10:50:00,16.21,16.22,16.21,16.22,16800.0,16.21,16.22,16.21,16.22,16800.0
2009-10-21 10:55:00,16.21,16.22,16.18,16.2,16200.0,16.21,16.22,16.18,16.2,16200.0
2009-10-21 11:00:00,16.2,16.22,16.19,16.21,12600.0,16.2,16.22,16.19,16.21,12600.0
2009-10-21 11:05:00,16.2,16.24,16.2,16.23,15300.0,16.2,16.24,16.2,16.23,15300.0
2009-10-21 11:10:00,16.23,16.24,16.2,16.24,15600.0,16.23,16.24,16.2,16.24,15600.0
2009-10-21 11:15:00,16.24,16.24,16.23,16.24,11400.0,16.24,16.24,16.23,16.24,11400.0
2009-10-21 11:20:00,16.23,16.23,16.21,16.21,9000.0,16.23,16.23,16.21,16.21,9000.0
2009-10-21 11:25:00,16.22,16.26,16.22,16.25,10500.0,16.22,16.26,16.22,16.25,10500.0
2009-10-21 11:30:00,16.25,16.26,16.22,16.22,6300.0,16.25,16.26,16.22,16.22,6300.0
2009-10-21 11:35:00,16.21,16.23,16.21,16.23,30900.0,16.21,16.23,16.21,16.23,30900.0
2009-10-21 11:40:00,16.23,16.23,16.21,16.21,12900.0,16.23,16.23,16.21,16.21,12900.0
2009-10-21 11:45:00,16.22,16.23,16.19,16.19,19800.0,16.22,16.23,16.19,16.19,19800.0
2009-10-21 11:50:00,16.2,16.22,16.19,16.21,43200.0,16.2,16.22,16.19,16.21,43200.0
2009-10-21 11:55:00,16.21,16.22,16.18,16.18,82500.0,16.21,16.22,16.18,16.18,82500.0
2009-10-21 12:00:00,16.17,16.18,16.15,16.17,50400.0,16.17,16.18,16.15,16.17,50400.0
2009-10-21 12:05:00,16.16,16.17,16.14,16.14,14400.0,16.16,16.17,16.14,16.14,14400.0
2009-10-21 12:10:00,16.14,16.14,16.13,16.14,18600.0,16.14,16.14,16.13,16.14,18600.0
2009-10-21 12:15:00,16.14,16.14,16.12,16.13,8700.0,16.14,16.14,16.12,16.13,8700.0
2009-10-21 12:20:00,16.12,16.12,16.12,16.12,12300.0,16.12,16.12,16.12,16.12,12300.0
2009-10-21 12:25:00,16.12,16.12,16.1,16.11,19500.0,16.12,16.12,16.1,16.11,19500.0
2009-10-21 12:30:00,16.11,16.12,16.08,16.08,42000.0,16.11,16.12,16.08,16.08,42000.0
2009-10-21 12:35:00,16.08,16.09,16.06,16.06,45000.0,16.08,16.09,16.06,16.06,45000.0
2009-10-21 12:40:00,16.06,16.07,16.05,16.05,33900.0,16.06,16.07,16.05,16.05,33900.0
2009-10-21 12:45:00,16.05,16.06,16.04,16.05,33600.0,16.05,16.06,16.04,16.05,33600.0
2009-10-21 12:50:00,16.05,16.07,16.05,16.07,13800.0,16.05,16.07,16.05,16.07,13800.0
2009-10-21 12:55:00,16.07,16.07,16.06,16.06,11400.0,16.07,16.07,16.06,16.06,11400.0
2009-10-21 13:00:00,16.06,16.07,16.06,16.06,18300.0,16.06,16.07,16.06,16.06,18300.0
2009-10-21 13:05:00,16.06,16.07,16.06,16.07,15900.0,16.06,16.07,16.06,16.07,15900.0
2009-10-21 13:10:00,16.07,16.09,16.07,16.09,13500.0,16.07,16.09,16.07,16.09,13500.0
2009-10-21 13:15:00,16.08,16.09,16.07,16.09,13800.0,16.08,16.09,16.07,16.09,13800.0
2009-10-21 13:20:00,16.09,16.1,16.08,16.08,11400.0,16.09,16.1,16.08,16.08,11400.0
2009-10-21 13:25:00,16.08,16.09,16.07,16.09,11700.0,16.08,16.09,16.07,16.09,11700.0
2009-10-21 13:30:00,16.09,16.1,16.08,16.08,17100.0,16.09,16.1,16.08,16.08,17100.0
2009-10-21 13:35:00,16.08,16.1,16.08,16.09,19800.0,16.08,16.1,16.08,16.09,19800.0
2009-10-21 13:40:00,16.09,16.09,16.08,16.09,9300.0,16.09,16.09,16.08,16.09,9300.0
2009-10-21 13:45:00,16.08,16.09,16.08,16.09,15600.0,16.08,16.09,16.08,16.09,15600.0
2009-10-21 13:50:00,16.09,16.11,16.09,16.11,23100.0,16.09,16.11,16.09,16.11,23100.0
2009-10-21 13:55:00,16.11,16.14,16.11,16.13,16500.0,16.11,16.14,16.11,16.13,16500.0
2009-10-21 14:00:00,16.13,16.14,16.1,16.1,14700.0,16.13,16.14,16.1,16.1,14700.0
2009-10-21 14:05:00,16.1,16.11,16.08,16.08,18900.0,16.1,16.11,16.08,16.08,18900.0
2009-10-21 14:10:00,16.09,16.09,16.07,16.09,36600.0,16.09,16.09,16.07,16.09,36600.0
2009-10-21 14:15:00,16.08,16.1,16.07,16.1,27000.0,16.08,16.1,16.07,16.1,27000.0
2009-10-21 14:20:00,16.09,16.11,16.08,16.11,30000.0,16.09,16.11,16.08,16.11,30000.0
2009-10-21 14:25:00,16.11,16.12,16.08,16.08,32700.0,16.11,16.12,16.08,16.08,32700.0
2009-10-21 14:30:00,16.08,16.09,16.07,16.07,39000.0,16.08,16.09,16.07,16.07,39000.0
2009-10-21 14:35:00,16.07,16.07,16.03,16.04,30000.0,16.07,16.07,16.03,16.04,30000.0
2009-10-21 14:40:00,16.04,16.05,16.03,16.03,48600.0,16.04,16.05,16.03,16.03,48600.0
2009-10-21 14:45:00,16.03,16.06,16.03,16.04,53100.0,16.03,16.06,16.03,16.04,53100.0
2009-10-21 14:50:00,16.03,16.04,16.0,16.01,83400.0,16.03,16.04,16.0,16.01,83400.0
2009-10-21 14:55:00,16.0,16.0,15.99,16.0,27000.0,16.0,16.0,15.99,16.0,27000.0
2009-10-21 15:00:00,16.0,16.01,15.99,15.99,49200.0,16.0,16.01,15.99,15.99,49200.0
2009-10-21 15:05:00,16.0,16.01,15.97,15.97,41700.0,16.0,16.01,15.97,15.97,41700.0
2009-10-21 15:10:00,15.97,15.97,15.94,15.94,66000.0,15.97,15.97,15.94,15.94,66000.0
2009-10-21 15:15:00,15.94,15.95,15.91,15.91,77700.0,15.94,15.95,15.91,15.91,77700.0
2009-10-21 15:20:00,15.91,15.93,15.83,15.86,171000.0,15.91,15.93,15.83,15.86,171000.0
2009-10-21 15:25:00,15.86,15.87,15.84,15.85,50400.0,15.86,15.87,15.84,15.85,50400.0
2009-10-21 15:30:00,15.85,15.87,15.84,15.85,81300.0,15.85,15.87,15.84,15.85,81300.0
2009-10-21 15:35:00,15.85,15.85,15.8,15.82,136500.0,15.85,15.85,15.8,15.82,136500.0
2009-10-21 15:40:00,15.82,15.82,15.77,15.77,111900.0,15.82,15.82,15.77,15.77,111900.0
2009-10-21 15:45:00,15.78,15.81,15.77,15.8,97500.0,15.78,15.81,15.77,15.8,97500.0
2009-10-21 15:50:00,15.8,15.81,15.76,15.77,124500.0,15.8,15.81,15.76,15.77,124500.0
2009-10-21 15:55:00,15.77,15.79,15.76,15.76,151500.0,15.77,15.79,15.76,15.76,151500.0
2009-10-22 09:30:00,15.76,15.85,15.73,15.85,103500.0,15.76,15.85,15.73,15.85,103500.0
2009-10-22 09:35:00,15.83,15.87,15.73,15.74,84300.0,15.83,15.87,15.73,15.74,84300.0
2009-10-22 09:40:00,15.74,15.81,15.74,15.79,50100.0,15.74,15.81,15.74,15.79,50100.0
2009-10-22 09:45:00,15.78,15.82,15.74,15.75,148200.0,15.78,15.82,15.74,15.75,148200.0
2009-10-22 09:50:00,15.76,15.78,15.74,15.76,68700.0,15.76,15.78,15.74,15.76,68700.0
2009-10-22 09:55:00,15.76,15.77,15.67,15.72,92100.0,15.76,15.77,15.67,15.72,92100.0
2009-10-22 10:00:00,15.73,15.74,15.68,15.71,111300.0,15.73,15.74,15.68,15.71,111300.0
2009-10-22 10:05:00,15.71,15.75,15.7,15.74,101100.0,15.71,15.75,15.7,15.74,101100.0
2009-10-22 10:10:00,15.74,15.75,15.72,15.74,24000.0,15.74,15.75,15.72,15.74,24000.0
2009-10-22 10:15:00,15.74,15.84,15.74,15.84,47400.0,15.74,15.84,15.74,15.84,47400.0
2009-10-22 10:20:00,15.84,15.91,15.83,15.86,55200.0,15.84,15.91,15.83,15.86,55200.0
2009-10-22 10:25:00,15.86,15.86,15.82,15.84,10500.0,15.86,15.86,15.82,15.84,10500.0
2009-10-22 10:30:00,15.85,15.85,15.82,15.84,22500.0,15.85,15.85,15.82,15.84,22500.0
2009-10-22 10:35:00,15.84,15.88,15.84,15.85,20700.0,15.84,15.88,15.84,15.85,20700.0
2009-10-22 10:40:00,15.86,15.87,15.83,15.86,16200.0,15.86,15.87,15.83,15.86,16200.0
2009-10-22 10:45:00,15.86,15.88,15.86,15.88,24600.0,15.86,15.88,15.86,15.88,24600.0
2009-10-22 10:50:00,15.88,15.95,15.88,15.95,42900.0,15.88,15.95,15.88,15.95,42900.0
2009-10-22 10:55:00,15.95,15.96,15.93,15.94,46200.0,15.95,15.96,15.93,15.94,46200.0
2009-10-22 11:00:00,15.94,15.94,15.9,15.9,43800.0,15.94,15.94,15.9,15.9,43800.0
2009-10-22 11:05:00,15.9,15.9,15.88,15.89,47400.0,15.9,15.9,15.88,15.89,47400.0
2009-10-22 11:10:00,15.89,15.89,15.85,15.86,83100.0,15.89,15.89,15.85,15.86,83100.0
2009-10-22 11:15:00,15.86,15.86,15.83,15.84,66900.0,15.86,15.86,15.83,15.84,66900.0
2009-10-22 11:20:00,15.84,15.84,15.83,15.84,210900.0,15.84,15.84,15.83,15.84,210900.0
2009-10-22 11:25:00,15.84,15.85,15.84,15.84,385500.0,15.84,15.85,15.84,15.84,385500.0
2009-10-22 11:30:00,15.84,15.85,15.84,15.84,42000.0,15.84,15.85,15.84,15.84,42000.0
2009-10-22 11:35:00,15.84,15.85,15.84,15.85,48600.0,15.84,15.85,15.84,15.85,48600.0
2009-10-22 11:40:00,15.85,15.86,15.84,15.85,81000.0,15.85,15.86,15.84,15.85,81000.0
2009-10-22 11:45:00,15.86,15.88,15.85,15.87,35400.0,15.86,15.88,15.85,15.87,35400.0
2009-10-22 11:50:00,15.87,15.87,15.85,15.85,63600.0,15.87,15.87,15.85,15.85,63600.0
2009-10-22 11:55:00,15.85,15.87,15.85,15.87,35700.0,15.85,15.87,15.85,15.87,35700.0
2009-10-22 12:00:00,15.87,15.88,15.87,15.88,22200.0,15.87,15.88,15.87,15.88,22200.0
2009-10-22 12:05:00,15.88,15.89,15.88,15.89,20700.0,15.88,15.89,15.88,15.89,20700.0
2009-10-22 12:10:00,15.89,15.89,15.89,15.89,15000.0,15.89,15.89,15.89,15.89,15000.0
2009-10-22 12:15:00,15.89,15.89,15.89,15.89,11400.0,15.89,15.89,15.89,15.89,11400.0
2009-10-22 12:20:00,15.89,15.89,15.89,15.89,34200.0,15.89,15.89,15.89,15.89,34200.0
2009-10-22 12:25:00,15.89,15.9,15.89,15.89,69900.0,15.89,15.9,15.89,15.89,69900.0
2009-10-22 12:30:00,15.9,15.92,15.9,15.91,42900.0,15.9,15.92,15.9,15.91,42900.0
2009-10-22 12:35:00,15.92,15.93,15.91,15.93,13800.0,15.92,15.93,15.91,15.93,13800.0
2009-10-22 12:40:00,15.93,15.94,15.92,15.93,25200.0,15.93,15.94,15.92,15.93,25200.0
2009-10-22 12:45:00,15.94,15.94,15.93,15.94,60900.0,15.94,15.94,15.93,15.94,60900.0
2009-10-22 12:50:00,15.94,15.95,15.94,15.95,28200.0,15.94,15.95,15.94,15.95,28200.0
2009-10-22 12:55:00,15.95,15.97,15.95,15.96,38400.0,15.95,15.97,15.95,15.96,38400.0
2009-10-22 13:00:00,15.97,15.99,15.97,15.99,21600.0,15.97,15.99,15.97,15.99,21600.0
2009-10-22 13:05:00,15.99,16.01,15.99,16.01,53100.0,15.99,16.01,15.99,16.01,53100.0
2009-10-22 13:10:00,16.01,16.03,16.01,16.03,39300.0,16.01,16.03,16.01,16.03,39300.0
2009-10-22 13:15:00,16.02,16.05,16.02,16.05,180600.0,16.02,16.05,16.02,16.05,180600.0
2009-10-22 13:20:00,16.05,16.07,16.05,16.05,66900.0,16.05,16.07,16.05,16.05,66900.0
2009-10-22 13:25:00,16.05,16.05,16.02,16.04,55500.0,16.05,16.05,16.02,16.04,55500.0
2009-10-22 13:30:00,16.04,16.04,16.01,16.02,100200.0,16.04,16.04,16.01,16.02,100200.0
2009-10-22 13:35:00,16.02,16.03,16.02,16.03,27000.0,16.02,16.03,16.02,16.03,27000.0
2009-10-22 13:40:00,16.03,16.03,16.02,16.03,20400.0,16.03,16.03,16.02,16.03,20400.0
2009-10-22 13:45:00,16.03,16.03,16.03,16.03,22200.0,16.03,16.03,16.03,16.03,22200.0
2009-10-22 13:50:00,16.03,16.03,16.01,16.01,64200.0,16.03,16.03,16.01,16.01,64200.0
2009-10-22 13:55:00,16.01,16.02,15.98,16.0,123600.0,16.01,16.02,15.98,16.0,123600.0
2009-10-22 14:00:00,16.0,16.05,16.0,16.03,77400.0,16.0,16.05,16.0,16.03,77400.0
2009-10-22 14:05:00,16.03,16.05,16.03,16.05,32700.0,16.03,16.05,16.03,16.05,32700.0
2009-10-22 14:10:00,16.05,16.07,16.05,16.07,91800.0,16.05,16.07,16.05,16.07,91800.0
2009-10-22 14:15:00,16.07,16.08,16.05,16.08,135900.0,16.07,16.08,16.05,16.08,135900.0
2009-10-22 14:20:00,16.07,16.09,16.07,16.09,82500.0,16.07,16.09,16.07,16.09,82500.0
2009-10-22 14:25:00,16.09,16.13,16.09,16.13,50100.0,16.09,16.13,16.09,16.13,50100.0
2009-10-22 14:30:00,16.14,16.15,16.08,16.09,87600.0,16.14,16.15,16.08,16.09,87600.0
2009-10-22 14:35:00,16.08,16.1,16.05,16.06,173400.0,16.08,16.1,16.05,16.06,173400.0
2009-10-22 14:40:00,16.06,16.08,16.06,16.08,43800.0,16.06,16.08,16.06,16.08,43800.0
2009-10-22 14:45:00,16.07,16.08,16.01,16.02,93900.0,16.07,16.08,16.01,16.02,93900.0
2009-10-22 14:50:00,16.03,16.03,16.02,16.03,13800.0,16.03,16.03,16.02,16.03,13800.0
2009-10-22 14:55:00,16.03,16.04,16.03,16.04,17700.0,16.03,16.04,16.03,16.04,17700.0
2009-10-22 15:00:00,16.04,16.07,16.04,16.06,36000.0,16.04,16.07,16.04,16.06,36000.0
2009-10-22 15:05:00,16.07,16.08,16.06,16.07,68400.0,16.07,16.08,16.06,16.07,68400.0
2009-10-22 15:10:00,16.07,16.08,16.06,16.07,48000.0,16.07,16.08,16.06,16.07,48000.0
2009-10-22 15:15:00,16.07,16.08,16.07,16.07,126600.0,16.07,16.08,16.07,16.07,126600.0
2009-10-22 15:20:00,16.07,16.08,16.06,16.07,71100.0,16.07,16.08,16.06,16.07,71100.0
2009-10-22 15:25:00,16.07,16.07,16.04,16.07,219900.0,16.07,16.07,16.04,16.07,219900.0
2009-10-22 15:30:00,16.07,16.08,16.06,16.07,92100.0,16.07,16.08,16.06,16.07,92100.0
2009-10-22 15:35:00,16.07,16.07,16.0,16.0,84300.0,16.07,16.07,16.0,16.0,84300.0
2009-10-22 15:40:00,16.0,16.01,15.97,15.97,126300.0,16.0,16.01,15.97,15.97,126300.0
2009-10-22 15:45:00,15.98,16.01,15.97,16.01,120000.0,15.98,16.01,15.97,16.01,120000.0
2009-10-22 15:50:00,16.0,16.01,15.99,15.99,127800.0,16.0,16.01,15.99,15.99,127800.0
2009-10-22 15:55:00,15.98,16.0,15.97,15.99,285600.0,15.98,16.0,15.97,15.99,285600.0
2009-10-23 09:30:00,16.09,16.09,15.96,15.99,39600.0,16.09,16.09,15.96,15.99,39600.0
2009-10-23 09:35:00,15.97,15.99,15.86,15.87,23400.0,15.97,15.99,15.86,15.87,23400.0
2009-10-23 09:40:00,15.87,15.89,15.83,15.87,82500.0,15.87,15.89,15.83,15.87,82500.0
2009-10-23 09:45:00,15.85,15.88,15.83,15.86,83100.0,15.85,15.88,15.83,15.86,83100.0
2009-10-23 09:50:00,15.86,15.92,15.85,15.92,20700.0,15.86,15.92,15.85,15.92,20700.0
2009-10-23 09:55:00,15.93,15.97,15.91,15.97,26400.0,15.93,15.97,15.91,15.97,26400.0
2009-10-23 10:00:00,15.97,15.99,15.9,15.91,39600.0,15.97,15.99,15.9,15.91,39600.0
2009-10-23 10:05:00,15.9,15.93,15.9,15.9,12600.0,15.9,15.93,15.9,15.9,12600.0
2009-10-23 10:10:00,15.9,15.9,15.86,15.9,15300.0,15.9,15.9,15.86,15.9,15300.0
2009-10-23 10:15:00,15.91,15.91,15.89,15.9,8100.0,15.91,15.91,15.89,15.9,8100.0
2009-10-23 10:20:00,15.9,15.98,15.89,15.96,20700.0,15.9,15.98,15.89,15.96,20700.0
2009-10-23 10:25:00,15.96,15.96,15.92,15.95,9000.0,15.96,15.96,15.92,15.95,9000.0
2009-10-23 10:30:00,15.95,15.95,15.86,15.86,9600.0,15.95,15.95,15.86,15.86,9600.0
2009-10-23 10:35:00,15.86,15.91,15.86,15.9,18900.0,15.86,15.91,15.86,15.9,18900.0
2009-10-23 10:40:00,15.91,15.91,15.88,15.89,5400.0,15.91,15.91,15.88,15.89,5400.0
2009-10-23 10:45:00,15.88,15.88,15.82,15.82,39900.0,15.88,15.88,15.82,15.82,39900.0
2009-10-23 10:50:00,15.81,15.82,15.79,15.81,24000.0,15.81,15.82,15.79,15.81,24000.0
2009-10-23 10:55:00,15.81,15.81,15.79,15.8,55800.0,15.81,15.81,15.79,15.8,55800.0
2009-10-23 11:00:00,15.79,15.8,15.78,15.78,21600.0,15.79,15.8,15.78,15.78,21600.0
2009-10-23 11:05:00,15.79,15.83,15.78,15.82,24000.0,15.79,15.83,15.78,15.82,24000.0
2009-10-23 11:10:00,15.83,15.84,15.82,15.83,13200.0,15.83,15.84,15.82,15.83,13200.0
2009-10-23 11:15:00,15.83,15.85,15.8,15.81,41100.0,15.83,15.85,15.8,15.81,41100.0
2009-10-23 11:20:00,15.81,15.86,15.81,15.86,26100.0,15.81,15.86,15.81,15.86,26100.0
2009-10-23 11:25:00,15.85,15.87,15.85,15.87,10200.0,15.85,15.87,15.85,15.87,10200.0
2009-10-23 11:30:00,15.86,15.86,15.84,15.84,28500.0,15.86,15.86,15.84,15.84,28500.0
2009-10-23 11:35:00,15.84,15.86,15.84,15.85,20700.0,15.84,15.86,15.84,15.85,20700.0
2009-10-23 11:40:00,15.86,15.87,15.85,15.86,15600.0,15.86,15.87,15.85,15.86,15600.0
2009-10-23 11:45:00,15.86,15.86,15.83,15.83,592200.0,15.86,15.86,15.83,15.83,592200.0
2009-10-23 11:50:00,15.83,15.89,15.83,15.87,11100.0,15.83,15.89,15.83,15.87,11100.0
2009-10-23 11:55:00,15.87,15.87,15.83,15.83,16200.0,15.87,15.87,15.83,15.83,16200.0
2009-10-23 12:00:00,15.83,15.87,15.83,15.87,15300.0,15.83,15.87,15.83,15.87,15300.0
2009-10-23 12:05:00,15.87,15.87,15.83,15.84,67200.0,15.87,15.87,15.83,15.84,67200.0
2009-10-23 12:10:00,15.83,15.84,15.83,15.83,41100.0,15.83,15.84,15.83,15.83,41100.0
2009-10-23 12:15:00,15.83,15.84,15.83,15.83,15600.0,15.83,15.84,15.83,15.83,15600.0
2009-10-23 12:20:00,15.83,15.85,15.83,15.84,46800.0,15.83,15.85,15.83,15.84,46800.0
2009-10-23 12:25:00,15.84,15.85,15.84,15.85,10800.0,15.84,15.85,15.84,15.85,10800.0
2009-10-23 12:30:00,15.86,15.87,15.86,15.87,41100.0,15.86,15.87,15.86,15.87,41100.0
2009-10-23 12:35:00,15.87,15.89,15.87,15.88,14100.0,15.87,15.89,15.87,15.88,14100.0
2009-10-23 12:40:00,15.88,15.89,15.88,15.88,9600.0,15.88,15.89,15.88,15.88,9600.0
2009-10-23 12:45:00,15.88,15.9,15.88,15.89,29700.0,15.88,15.9,15.88,15.89,29700.0
2009-10-23 12:50:00,15.88,15.89,15.88,15.88,10500.0,15.88,15.89,15.88,15.88,10500.0
2009-10-23 12:55:00,15.88,15.88,15.87,15.88,21900.0,15.88,15.88,15.87,15.88,21900.0
2009-10-23 13:00:00,15.88,15.88,15.87,15.88,31200.0,15.88,15.88,15.87,15.88,31200.0
2009-10-23 13:05:00,15.88,15.88,15.87,15.87,11100.0,15.88,15.88,15.87,15.87,11100.0
2009-10-23 13:10:00,15.87,15.88,15.87,15.87,9600.0,15.87,15.88,15.87,15.87,9600.0
2009-10-23 13:15:00,15.88,15.88,15.87,15.87,14700.0,15.88,15.88,15.87,15.87,14700.0
2009-10-23 13:20:00,15.87,15.87,15.84,15.87,63600.0,15.87,15.87,15.84,15.87,63600.0
2009-10-23 13:25:00,15.87,15.88,15.87,15.87,44700.0,15.87,15.88,15.87,15.87,44700.0
2009-10-23 13:30:00,15.87,15.87,15.83,15.85,117300.0,15.87,15.87,15.83,15.85,117300.0
2009-10-23 13:35:00,15.85,15.86,15.84,15.85,32400.0,15.85,15.86,15.84,15.85,32400.0
2009-10-23 13:40:00,15.85,15.88,15.84,15.88,21300.0,15.85,15.88,15.84,15.88,21300.0
2009-10-23 13:45:00,15.88,15.88,15.87,15.87,9600.0,15.88,15.88,15.87,15.87,9600.0
2009-10-23 13:50:00,15.86,15.87,15.86,15.87,21000.0,15.86,15.87,15.86,15.87,21000.0
2009-10-23 13:55:00,15.86,15.86,15.84,15.85,9600.0,15.86,15.86,15.84,15.85,9600.0
2009-10-23 14:00:00,15.85,15.86,15.83,15.84,43500.0,15.85,15.86,15.83,15.84,43500.0
2009-10-23 14:05:00,15.83,15.85,15.83,15.84,39300.0,15.83,15.85,15.83,15.84,39300.0
2009-10-23 14:10:00,15.84,15.85,15.84,15.85,33300.0,15.84,15.85,15.84,15.85,33300.0
2009-10-23 14:15:00,15.85,15.85,15.84,15.84,14100.0,15.85,15.85,15.84,15.84,14100.0
2009-10-23 14:20:00,15.84,15.84,15.83,15.84,21300.0,15.84,15.84,15.83,15.84,21300.0
2009-10-23 14:25:00,15.84,15.84,15.83,15.84,4800.0,15.84,15.84,15.83,15.84,4800.0
2009-10-23 14:30:00,15.84,15.84,15.82,15.83,35400.0,15.84,15.84,15.82,15.83,35400.0
2009-10-23 14:35:00,15.83,15.84,15.83,15.83,23700.0,15.83,15.84,15.83,15.83,23700.0
2009-10-23 14:40:00,15.83,15.84,15.83,15.83,22800.0,15.83,15.84,15.83,15.83,22800.0
2009-10-23 14:45:00,15.83,15.84,15.83,15.84,16800.0,15.83,15.84,15.83,15.84,16800.0
2009-10-23 14:50:00,15.84,15.84,15.83,15.84,34800.0,15.84,15.84,15.83,15.84,34800.0
2009-10-23 14:55:00,15.83,15.85,15.83,15.83,35100.0,15.83,15.85,15.83,15.83,35100.0
2009-10-23 15:00:00,15.83,15.83,15.81,15.81,37500.0,15.83,15.83,15.81,15.81,37500.0
2009-10-23 15:05:00,15.81,15.83,15.8,15.82,61500.0,15.81,15.83,15.8,15.82,61500.0
2009-10-23 15:10:00,15.83,15.83,15.82,15.83,46500.0,15.83,15.83,15.82,15.83,46500.0
2009-10-23 15:15:00,15.83,15.83,15.82,15.83,39600.0,15.83,15.83,15.82,15.83,39600.0
2009-10-23 15:20:00,15.83,15.83,15.81,15.82,35100.0,15.83,15.83,15.81,15.82,35100.0
2009-10-23 15:25:00,15.82,15.82,15.8,15.82,51300.0,15.82,15.82,15.8,15.82,51300.0
2009-10-23 15:30:00,15.82,15.82,15.8,15.81,45900.0,15.82,15.82,15.8,15.81,45900.0
2009-10-23 15:35:00,15.81,15.82,15.8,15.82,61800.0,15.81,15.82,15.8,15.82,61800.0
2009-10-23 15:40:00,15.82,15.82,15.81,15.81,44700.0,15.82,15.82,15.81,15.81,44700.0
2009-10-23 15:45:00,15.82,15.83,15.81,15.82,45600.0,15.82,15.83,15.81,15.82,45600.0
2009-10-23 15:50:00,15.82,15.84,15.82,15.83,63300.0,15.82,15.84,15.82,15.83,63300.0
2009-10-23 15:55:00,15.83,15.85,15.82,15.85,234900.0,15.83,15.85,15.82,15.85,234900.0
2009-10-26 09:30:00,15.76,15.9,15.76,15.86,53700.0,15.76,15.9,15.76,15.86,53700.0
2009-10-26 09:35:00,15.85,15.87,15.83,15.87,29100.0,15.85,15.87,15.83,15.87,29100.0
2009-10-26 09:40:00,15.85,15.88,15.85,15.85,67800.0,15.85,15.88,15.85,15.85,67800.0
2009-10-26 09:45:00,15.85,15.9,15.84,15.84,83100.0,15.85,15.9,15.84,15.84,83100.0
2009-10-26 09:50:00,15.84,15.86,15.78,15.78,45600.0,15.84,15.86,15.78,15.78,45600.0
2009-10-26 09:55:00,15.79,15.79,15.76,15.78,139200.0,15.79,15.79,15.76,15.78,139200.0
2009-10-26 10:00:00,15.78,15.83,15.78,15.79,112200.0,15.78,15.83,15.78,15.79,112200.0
2009-10-26 10:05:00,15.79,15.79,15.75,15.76,49800.0,15.79,15.79,15.75,15.76,49800.0
2009-10-26 10:10:00,15.76,15.76,15.72,15.76,39300.0,15.76,15.76,15.72,15.76,39300.0
2009-10-26 10:15:00,15.77,15.79,15.74,15.74,26400.0,15.77,15.79,15.74,15.74,26400.0
2009-10-26 10:20:00,15.74,15.78,15.73,15.76,65100.0,15.74,15.78,15.73,15.76,65100.0
2009-10-26 10:25:00,15.77,15.77,15.76,15.77,41700.0,15.77,15.77,15.76,15.77,41700.0
2009-10-26 10:30:00,15.77,15.82,15.77,15.82,57300.0,15.77,15.82,15.77,15.82,57300.0
2009-10-26 10:35:00,15.82,15.82,15.79,15.8,28200.0,15.82,15.82,15.79,15.8,28200.0
2009-10-26 10:40:00,15.8,15.81,15.79,15.8,44100.0,15.8,15.81,15.79,15.8,44100.0
2009-10-26 10:45:00,15.8,15.82,15.79,15.8,45000.0,15.8,15.82,15.79,15.8,45000.0
2009-10-26 10:50:00,15.8,15.81,15.77,15.79,75300.0,15.8,15.81,15.77,15.79,75300.0
2009-10-26 10:55:00,15.79,15.8,15.77,15.8,45300.0,15.79,15.8,15.77,15.8,45300.0
2009-10-26 11:00:00,15.8,15.8,15.78,15.79,9600.0,15.8,15.8,15.78,15.79,9600.0
2009-10-26 11:05:00,15.79,15.81,15.78,15.79,24000.0,15.79,15.81,15.78,15.79,24000.0
2009-10-26 11:10:00,15.79,15.79,15.75,15.75,33600.0,15.79,15.79,15.75,15.75,33600.0
2009-10-26 11:15:00,15.75,15.75,15.72,15.73,39300.0,15.75,15.75,15.72,15.73,39300.0
2009-10-26 11:20:00,15.74,15.79,15.74,15.78,15600.0,15.74,15.79,15.74,15.78,15600.0
2009-10-26 11:25:00,15.78,15.79,15.73,15.73,23100.0,15.78,15.79,15.73,15.73,23100.0
2009-10-26 11:30:00,15.72,15.72,15.66,15.66,92100.0,15.72,15.72,15.66,15.66,92100.0
2009-10-26 11:35:00,15.67,15.67,15.6,15.65,62700.0,15.67,15.67,15.6,15.65,62700.0
2009-10-26 11:40:00,15.65,15.69,15.64,15.68,47700.0,15.65,15.69,15.64,15.68,47700.0
2009-10-26 11:45:00,15.67,15.69,15.65,15.66,58800.0,15.67,15.69,15.65,15.66,58800.0
2009-10-26 11:50:00,15.67,15.7,15.67,15.67,35100.0,15.67,15.7,15.67,15.67,35100.0
2009-10-26 11:55:00,15.68,15.71,15.64,15.64,53100.0,15.68,15.71,15.64,15.64,53100.0
2009-10-26 12:00:00,15.63,15.65,15.61,15.61,20100.0,15.63,15.65,15.61,15.61,20100.0
2009-10-26 12:05:00,15.61,15.65,15.59,15.65,56700.0,15.61,15.65,15.59,15.65,56700.0
2009-10-26 12:10:00,15.66,15.7,15.65,15.69,106800.0,15.66,15.7,15.65,15.69,106800.0
2009-10-26 12:15:00,15.69,15.72,15.69,15.71,68400.0,15.69,15.72,15.69,15.71,68400.0
2009-10-26 12:20:00,15.71,15.71,15.69,15.7,33000.0,15.71,15.71,15.69,15.7,33000.0
2009-10-26 12:25:00,15.7,15.71,15.69,15.7,20100.0,15.7,15.71,15.69,15.7,20100.0
2009-10-26 12:30:00,15.7,15.71,15.69,15.7,9300.0,15.7,15.71,15.69,15.7,9300.0
2009-10-26 12:35:00,15.7,15.7,15.66,15.69,23400.0,15.7,15.7,15.66,15.69,23400.0
2009-10-26 12:40:00,15.69,15.7,15.68,15.7,21900.0,15.69,15.7,15.68,15.7,21900.0
2009-10-26 12:45:00,15.7,15.71,15.68,15.69,35100.0,15.7,15.71,15.68,15.69,35100.0
2009-10-26 12:50:00,15.7,15.73,15.69,15.73,26700.0,15.7,15.73,15.69,15.73,26700.0
2009-10-26 12:55:00,15.73,15.75,15.71,15.72,26100.0,15.73,15.75,15.71,15.72,26100.0
2009-10-26 13:00:00,15.72,15.73,15.72,15.73,14700.0,15.72,15.73,15.72,15.73,14700.0
2009-10-26 13:05:00,15.73,15.76,15.72,15.75,18600.0,15.73,15.76,15.72,15.75,18600.0
2009-10-26 13:10:00,15.75,15.75,15.73,15.73,20100.0,15.75,15.75,15.73,15.73,20100.0
2009-10-26 13:15:00,15.74,15.75,15.7,15.71,17400.0,15.74,15.75,15.7,15.71,17400.0
2009-10-26 13:20:00,15.71,15.73,15.71,15.73,19200.0,15.71,15.73,15.71,15.73,19200.0
2009-10-26 13:25:00,15.73,15.76,15.72,15.74,14100.0,15.73,15.76,15.72,15.74,14100.0
2009-10-26 13:30:00,15.74,15.74,15.73,15.73,17100.0,15.74,15.74,15.73,15.73,17100.0
2009-10-26 13:35:00,15.73,15.76,15.73,15.74,25500.0,15.73,15.76,15.73,15.74,25500.0
2009-10-26 13:40:00,15.74,15.77,15.74,15.75,14100.0,15.74,15.77,15.74,15.75,14100.0
2009-10-26 13:45:00,15.75,15.75,15.73,15.75,14700.0,15.75,15.75,15.73,15.75,14700.0
2009-10-26 13:50:00,15.75,15.76,15.74,15.75,11700.0,15.75,15.76,15.74,15.75,11700.0
2009-10-26 13:55:00,15.75,15.75,15.73,15.74,35100.0,15.75,15.75,15.73,15.74,35100.0
2009-10-26 14:00:00,15.74,15.74,15.73,15.74,39300.0,15.74,15.74,15.73,15.74,39300.0
2009-10-26 14:05:00,15.74,15.74,15.73,15.73,27900.0,15.74,15.74,15.73,15.73,27900.0
2009-10-26 14:10:00,15.74,15.75,15.73,15.75,69000.0,15.74,15.75,15.73,15.75,69000.0
2009-10-26 14:15:00,15.74,15.74,15.73,15.74,61200.0,15.74,15.74,15.73,15.74,61200.0
2009-10-26 14:20:00,15.73,15.74,15.73,15.73,26100.0,15.73,15.74,15.73,15.73,26100.0
2009-10-26 14:25:00,15.73,15.74,15.73,15.73,32100.0,15.73,15.74,15.73,15.73,32100.0
2009-10-26 14:30:00,15.73,15.74,15.73,15.74,90300.0,15.73,15.74,15.73,15.74,90300.0
2009-10-26 14:35:00,15.73,15.75,15.73,15.74,124500.0,15.73,15.75,15.73,15.74,124500.0
2009-10-26 14:40:00,15.74,15.74,15.71,15.73,146700.0,15.74,15.74,15.71,15.73,146700.0
2009-10-26 14:45:00,15.73,15.73,15.7,15.7,34500.0,15.73,15.73,15.7,15.7,34500.0
2009-10-26 14:50:00,15.7,15.71,15.7,15.71,28500.0,15.7,15.71,15.7,15.71,28500.0
2009-10-26 14:55:00,15.71,15.72,15.7,15.7,41700.0,15.71,15.72,15.7,15.7,41700.0
2009-10-26 15:00:00,15.7,15.7,15.67,15.68,33600.0,15.7,15.7,15.67,15.68,33600.0
2009-10-26 15:05:00,15.69,15.7,15.68,15.69,68400.0,15.69,15.7,15.68,15.69,68400.0
2009-10-26 15:10:00,15.69,15.69,15.67,15.67,48900.0,15.69,15.69,15.67,15.67,48900.0
2009-10-26 15:15:00,15.67,15.69,15.66,15.66,68400.0,15.67,15.69,15.66,15.66,68400.0
2009-10-26 15:20:00,15.66,15.67,15.65,15.66,52500.0,15.66,15.67,15.65,15.66,52500.0
2009-10-26 15:25:00,15.67,15.67,15.63,15.64,72600.0,15.67,15.67,15.63,15.64,72600.0
2009-10-26 15:30:00,15.64,15.68,15.64,15.68,48900.0,15.64,15.68,15.64,15.68,48900.0
2009-10-26 15:35:00,15.68,15.69,15.63,15.65,78300.0,15.68,15.69,15.63,15.65,78300.0
2009-10-26 15:40:00,15.65,15.69,15.65,15.69,47400.0,15.65,15.69,15.65,15.69,47400.0
2009-10-26 15:45:00,15.69,15.73,15.69,15.71,89400.0,15.69,15.73,15.69,15.71,89400.0
2009-10-26 15:50:00,15.71,15.72,15.67,15.68,154500.0,15.71,15.72,15.67,15.68,154500.0
2009-10-26 15:55:00,15.68,15.7,15.66,15.68,127500.0,15.68,15.7,15.66,15.68,127500.0
2009-10-27 09:30:00,15.73,15.73,15.64,15.65,56400.0,15.73,15.73,15.64,15.65,56400.0
2009-10-27 09:35:00,15.65,15.65,15.52,15.52,106800.0,15.65,15.65,15.52,15.52,106800.0
2009-10-27 09:40:00,15.54,15.56,15.52,15.53,29100.0,15.54,15.56,15.52,15.53,29100.0
2009-10-27 09:45:00,15.53,15.54,15.51,15.53,37800.0,15.53,15.54,15.51,15.53,37800.0
2009-10-27 09:50:00,15.54,15.57,15.51,15.57,26700.0,15.54,15.57,15.51,15.57,26700.0
2009-10-27 09:55:00,15.56,15.58,15.55,15.56,103800.0,15.56,15.58,15.55,15.56,103800.0
2009-10-27 10:00:00,15.56,15.56,15.45,15.5,81000.0,15.56,15.56,15.45,15.5,81000.0
2009-10-27 10:05:00,15.5,15.56,15.48,15.55,54900.0,15.5,15.56,15.48,15.55,54900.0
2009-10-27 10:10:00,15.55,15.64,15.55,15.59,57900.0,15.55,15.64,15.55,15.59,57900.0
2009-10-27 10:15:00,15.58,15.63,15.57,15.63,40800.0,15.58,15.63,15.57,15.63,40800.0
2009-10-27 10:20:00,15.63,15.66,15.61,15.61,51600.0,15.63,15.66,15.61,15.61,51600.0
2009-10-27 10:25:00,15.61,15.64,15.61,15.64,72300.0,15.61,15.64,15.61,15.64,72300.0
2009-10-27 10:30:00,15.64,15.64,15.62,15.63,27300.0,15.64,15.64,15.62,15.63,27300.0
2009-10-27 10:35:00,15.63,15.65,15.63,15.63,25500.0,15.63,15.65,15.63,15.63,25500.0
2009-10-27 10:40:00,15.63,15.71,15.63,15.66,38700.0,15.63,15.71,15.63,15.66,38700.0
2009-10-27 10:45:00,15.66,15.67,15.6,15.6,68400.0,15.66,15.67,15.6,15.6,68400.0
2009-10-27 10:50:00,15.61,15.62,15.53,15.55,34500.0,15.61,15.62,15.53,15.55,34500.0
2009-10-27 10:55:00,15.55,15.59,15.55,15.59,11700.0,15.55,15.59,15.55,15.59,11700.0
2009-10-27 11:00:00,15.58,15.59,15.52,15.53,18000.0,15.58,15.59,15.52,15.53,18000.0
2009-10-27 11:05:00,15.53,15.54,15.5,15.51,15300.0,15.53,15.54,15.5,15.51,15300.0
2009-10-27 11:10:00,15.52,15.53,15.5,15.5,15300.0,15.52,15.53,15.5,15.5,15300.0
2009-10-27 11:15:00,15.5,15.5,15.45,15.47,23100.0,15.5,15.5,15.45,15.47,23100.0
2009-10-27 11:20:00,15.47,15.48,15.45,15.45,19800.0,15.47,15.48,15.45,15.45,19800.0
2009-10-27 11:25:00,15.45,15.47,15.44,15.46,24300.0,15.45,15.47,15.44,15.46,24300.0
2009-10-27 11:30:00,15.49,15.49,15.46,15.47,17100.0,15.49,15.49,15.46,15.47,17100.0
2009-10-27 11:35:00,15.47,15.47,15.45,15.47,10800.0,15.47,15.47,15.45,15.47,10800.0
2009-10-27 11:40:00,15.46,15.47,15.4,15.4,33600.0,15.46,15.47,15.4,15.4,33600.0
2009-10-27 11:45:00,15.4,15.42,15.39,15.41,72600.0,15.4,15.42,15.39,15.41,72600.0
2009-10-27 11:50:00,15.41,15.42,15.37,15.37,31800.0,15.41,15.42,15.37,15.37,31800.0
2009-10-27 11:55:00,15.37,15.38,15.36,15.37,17100.0,15.37,15.38,15.36,15.37,17100.0
2009-10-27 12:00:00,15.37,15.38,15.36,15.37,68100.0,15.37,15.38,15.36,15.37,68100.0
2009-10-27 12:05:00,15.37,15.38,15.35,15.38,30300.0,15.37,15.38,15.35,15.38,30300.0
2009-10-27 12:10:00,15.38,15.39,15.37,15.39,14400.0,15.38,15.39,15.37,15.39,14400.0
2009-10-27 12:15:00,15.39,15.42,15.39,15.42,7200.0,15.39,15.42,15.39,15.42,7200.0
2009-10-27 12:20:00,15.42,15.43,15.42,15.43,18000.0,15.42,15.43,15.42,15.43,18000.0
2009-10-27 12:25:00,15.44,15.44,15.42,15.42,21600.0,15.44,15.44,15.42,15.42,21600.0
2009-10-27 12:30:00,15.42,15.42,15.39,15.39,26100.0,15.42,15.42,15.39,15.39,26100.0
2009-10-27 12:35:00,15.39,15.39,15.37,15.37,24000.0,15.39,15.39,15.37,15.37,24000.0
2009-10-27 12:40:00,15.37,15.38,15.35,15.35,16500.0,15.37,15.38,15.35,15.35,16500.0
2009-10-27 12:45:00,15.36,15.36,15.34,15.35,15000.0,15.36,15.36,15.34,15.35,15000.0
2009-10-27 12:50:00,15.35,15.35,15.27,15.27,63300.0,15.35,15.35,15.27,15.27,63300.0
2009-10-27 12:55:00,15.28,15.33,15.28,15.28,39600.0,15.28,15.33,15.28,15.28,39600.0
2009-10-27 13:00:00,15.29,15.32,15.29,15.3,39600.0,15.29,15.32,15.29,15.3,39600.0
2009-10-27 13:05:00,15.3,15.3,15.24,15.24,48000.0,15.3,15.3,15.24,15.24,48000.0
2009-10-27 13:10:00,15.24,15.27,15.24,15.27,33300.0,15.24,15.27,15.24,15.27,33300.0
2009-10-27 13:15:00,15.26,15.26,15.24,15.24,13200.0,15.26,15.26,15.24,15.24,13200.0
2009-10-27 13:20:00,15.24,15.24,15.19,15.2,47400.0,15.24,15.24,15.19,15.2,47400.0
2009-10-27 13:25:00,15.2,15.21,15.2,15.21,26400.0,15.2,15.21,15.2,15.21,26400.0
2009-10-27 13:30:00,15.21,15.23,15.19,15.2,95700.0,15.21,15.23,15.19,15.2,95700.0
2009-10-27 13:35:00,15.2,15.24,15.2,15.22,61500.0,15.2,15.24,15.2,15.22,61500.0
2009-10-27 13:40:00,15.22,15.25,15.22,15.22,35100.0,15.22,15.25,15.22,15.22,35100.0
2009-10-27 13:45:00,15.22,15.22,15.21,15.22,21300.0,15.22,15.22,15.21,15.22,21300.0
2009-10-27 13:50:00,15.23,15.25,15.22,15.25,28200.0,15.23,15.25,15.22,15.25,28200.0
2009-10-27 13:55:00,15.25,15.25,15.23,15.23,33000.0,15.25,15.25,15.23,15.23,33000.0
2009-10-27 14:00:00,15.23,15.24,15.23,15.24,36600.0,15.23,15.24,15.23,15.24,36600.0
2009-10-27 14:05:00,15.24,15.25,15.24,15.24,28200.0,15.24,15.25,15.24,15.24,28200.0
2009-10-27 14:10:00,15.25,15.27,15.25,15.27,30600.0,15.25,15.27,15.25,15.27,30600.0
2009-10-27 14:15:00,15.27,15.29,15.26,15.29,24300.0,15.27,15.29,15.26,15.29,24300.0
2009-10-27 14:20:00,15.29,15.29,15.28,15.29,15300.0,15.29,15.29,15.28,15.29,15300.0
2009-10-27 14:25:00,15.29,15.32,15.28,15.28,34200.0,15.29,15.32,15.28,15.28,34200.0
2009-10-27 14:30:00,15.29,15.32,15.28,15.31,56100.0,15.29,15.32,15.28,15.31,56100.0
2009-10-27 14:35:00,15.32,15.37,15.32,15.36,101100.0,15.32,15.37,15.32,15.36,101100.0
2009-10-27 14:40:00,15.36,15.37,15.34,15.37,18600.0,15.36,15.37,15.34,15.37,18600.0
2009-10-27 14:45:00,15.36,15.38,15.36,15.38,12900.0,15.36,15.38,15.36,15.38,12900.0
2009-10-27 14:50:00,15.38,15.42,15.38,15.41,32700.0,15.38,15.42,15.38,15.41,32700.0
2009-10-27 14:55:00,15.41,15.41,15.39,15.39,21900.0,15.41,15.41,15.39,15.39,21900.0
2009-10-27 15:00:00,15.39,15.39,15.36,15.37,16500.0,15.39,15.39,15.36,15.37,16500.0
2009-10-27 15:05:00,15.37,15.38,15.34,15.36,34800.0,15.37,15.38,15.34,15.36,34800.0
2009-10-27 15:10:00,15.36,15.37,15.32,15.33,85500.0,15.36,15.37,15.32,15.33,85500.0
2009-10-27 15:15:00,15.33,15.34,15.31,15.33,44400.0,15.33,15.34,15.31,15.33,44400.0
2009-10-27 15:20:00,15.33,15.35,15.31,15.34,112800.0,15.33,15.35,15.31,15.34,112800.0
2009-10-27 15:25:00,15.34,15.35,15.33,15.33,36000.0,15.34,15.35,15.33,15.33,36000.0
2009-10-27 15:30:00,15.34,15.34,15.32,15.32,72600.0,15.34,15.34,15.32,15.32,72600.0
2009-10-27 15:35:00,15.32,15.34,15.32,15.32,53100.0,15.32,15.34,15.32,15.32,53100.0
2009-10-27 15:40:00,15.32,15.33,15.31,15.33,84300.0,15.32,15.33,15.31,15.33,84300.0
2009-10-27 15:45:00,15.33,15.33,15.32,15.32,58200.0,15.33,15.33,15.32,15.32,58200.0
2009-10-27 15:50:00,15.32,15.33,15.32,15.32,112200.0,15.32,15.33,15.32,15.32,112200.0
2009-10-27 15:55:00,15.32,15.32,15.28,15.31,180000.0,15.32,15.32,15.28,15.31,180000.0
2009-10-28 09:30:00,15.17,15.34,15.17,15.3,54000.0,15.17,15.34,15.17,15.3,54000.0
2009-10-28 09:35:00,15.28,15.37,15.27,15.36,58800.0,15.28,15.37,15.27,15.36,58800.0
2009-10-28 09:40:00,15.35,15.4,15.3,15.39,28200.0,15.35,15.4,15.3,15.39,28200.0
2009-10-28 09:45:00,15.39,15.44,15.38,15.4,17100.0,15.39,15.44,15.38,15.4,17100.0
2009-10-28 09:50:00,15.38,15.41,15.35,15.36,10500.0,15.38,15.41,15.35,15.36,10500.0
2009-10-28 09:55:00,15.36,15.42,15.35,15.42,51000.0,15.36,15.42,15.35,15.42,51000.0
2009-10-28 10:00:00,15.42,15.42,15.34,15.37,88800.0,15.42,15.42,15.34,15.37,88800.0
2009-10-28 10:05:00,15.37,15.4,15.34,15.4,105300.0,15.37,15.4,15.34,15.4,105300.0
2009-10-28 10:10:00,15.4,15.49,15.39,15.48,195600.0,15.4,15.49,15.39,15.48,195600.0
2009-10-28 10:15:00,15.48,15.54,15.46,15.49,218700.0,15.48,15.54,15.46,15.49,218700.0
2009-10-28 10:20:00,15.48,15.49,15.46,15.47,56700.0,15.48,15.49,15.46,15.47,56700.0
2009-10-28 10:25:00,15.47,15.49,15.46,15.47,98400.0,15.47,15.49,15.46,15.47,98400.0
2009-10-28 10:30:00,15.47,15.48,15.42,15.47,147300.0,15.47,15.48,15.42,15.47,147300.0
2009-10-28 10:35:00,15.47,15.47,15.43,15.44,52200.0,15.47,15.47,15.43,15.44,52200.0
2009-10-28 10:40:00,15.44,15.46,15.43,15.44,53100.0,15.44,15.46,15.43,15.44,53100.0
2009-10-28 10:45:00,15.44,15.45,15.39,15.4,61500.0,15.44,15.45,15.39,15.4,61500.0
2009-10-28 10:50:00,15.4,15.4,15.3,15.32,107100.0,15.4,15.4,15.3,15.32,107100.0
2009-10-28 10:55:00,15.32,15.41,15.32,15.41,57900.0,15.32,15.41,15.32,15.41,57900.0
2009-10-28 11:00:00,15.41,15.42,15.39,15.41,51000.0,15.41,15.42,15.39,15.41,51000.0
2009-10-28 11:05:00,15.41,15.44,15.41,15.44,44400.0,15.41,15.44,15.41,15.44,44400.0
2009-10-28 11:10:00,15.44,15.44,15.43,15.43,79500.0,15.44,15.44,15.43,15.43,79500.0
2009-10-28 11:15:00,15.43,15.44,15.43,15.44,104700.0,15.43,15.44,15.43,15.44,104700.0
2009-10-28 11:20:00,15.44,15.45,15.42,15.42,111600.0,15.44,15.45,15.42,15.42,111600.0
2009-10-28 11:25:00,15.42,15.45,15.42,15.45,43500.0,15.42,15.45,15.42,15.45,43500.0
2009-10-28 11:30:00,15.45,15.46,15.43,15.43,43800.0,15.45,15.46,15.43,15.43,43800.0
2009-10-28 11:35:00,15.43,15.45,15.43,15.45,63000.0,15.43,15.45,15.43,15.45,63000.0
2009-10-28 11:40:00,15.45,15.45,15.43,15.45,14400.0,15.45,15.45,15.43,15.45,14400.0
2009-10-28 11:45:00,15.45,15.47,15.44,15.46,43500.0,15.45,15.47,15.44,15.46,43500.0
2009-10-28 11:50:00,15.45,15.47,15.44,15.47,30000.0,15.45,15.47,15.44,15.47,30000.0
2009-10-28 11:55:00,15.47,15.5,15.47,15.5,18300.0,15.47,15.5,15.47,15.5,18300.0
2009-10-28 12:00:00,15.49,15.49,15.48,15.49,13500.0,15.49,15.49,15.48,15.49,13500.0
2009-10-28 12:05:00,15.49,15.5,15.49,15.49,15600.0,15.49,15.5,15.49,15.49,15600.0
2009-10-28 12:10:00,15.49,15.49,15.47,15.48,11700.0,15.49,15.49,15.47,15.48,11700.0
2009-10-28 12:15:00,15.48,15.48,15.46,15.46,13800.0,15.48,15.48,15.46,15.46,13800.0
2009-10-28 12:20:00,15.46,15.47,15.44,15.44,13800.0,15.46,15.47,15.44,15.44,13800.0
2009-10-28 12:25:00,15.44,15.46,15.44,15.46,18900.0,15.44,15.46,15.44,15.46,18900.0
2009-10-28 12:30:00,15.46,15.46,15.44,15.44,12300.0,15.46,15.46,15.44,15.44,12300.0
2009-10-28 12:35:00,15.44,15.44,15.4,15.41,18900.0,15.44,15.44,15.4,15.41,18900.0
2009-10-28 12:40:00,15.41,15.41,15.38,15.41,20400.0,15.41,15.41,15.38,15.41,20400.0
2009-10-28 12:45:00,15.41,15.43,15.41,15.41,13200.0,15.41,15.43,15.41,15.41,13200.0
2009-10-28 12:50:00,15.41,15.41,15.34,15.34,276900.0,15.41,15.41,15.34,15.34,276900.0
2009-10-28 12:55:00,15.35,15.35,15.34,15.34,9600.0,15.35,15.35,15.34,15.34,9600.0
2009-10-28 13:00:00,15.34,15.34,15.3,15.33,32700.0,15.34,15.34,15.3,15.33,32700.0
2009-10-28 13:05:00,15.33,15.34,15.33,15.34,55800.0,15.33,15.34,15.33,15.34,55800.0
2009-10-28 13:10:00,15.34,15.34,15.32,15.33,56100.0,15.34,15.34,15.32,15.33,56100.0
2009-10-28 13:15:00,15.33,15.34,15.31,15.31,75600.0,15.33,15.34,15.31,15.31,75600.0
2009-10-28 13:20:00,15.31,15.31,15.28,15.3,42900.0,15.31,15.31,15.28,15.3,42900.0
2009-10-28 13:25:00,15.32,15.32,15.27,15.28,45000.0,15.32,15.32,15.27,15.28,45000.0
2009-10-28 13:30:00,15.28,15.29,15.27,15.27,24900.0,15.28,15.29,15.27,15.27,24900.0
2009-10-28 13:35:00,15.27,15.27,15.25,15.25,15600.0,15.27,15.27,15.25,15.25,15600.0
2009-10-28 13:40:00,15.25,15.27,15.25,15.25,21900.0,15.25,15.27,15.25,15.25,21900.0
2009-10-28 13:45:00,15.26,15.26,15.23,15.23,35700.0,15.26,15.26,15.23,15.23,35700.0
2009-10-28 13:50:00,15.22,15.24,15.22,15.24,27600.0,15.22,15.24,15.22,15.24,27600.0
2009-10-28 13:55:00,15.24,15.24,15.22,15.22,33300.0,15.24,15.24,15.22,15.22,33300.0
2009-10-28 14:00:00,15.22,15.22,15.16,15.17,99300.0,15.22,15.22,15.16,15.17,99300.0
2009-10-28 14:05:00,15.17,15.17,15.16,15.16,33600.0,15.17,15.17,15.16,15.16,33600.0
2009-10-28 14:10:00,15.16,15.19,15.16,15.18,39600.0,15.16,15.19,15.16,15.18,39600.0
2009-10-28 14:15:00,15.19,15.21,15.18,15.19,48000.0,15.19,15.21,15.18,15.19,48000.0
2009-10-28 14:20:00,15.2,15.21,15.16,15.19,60300.0,15.2,15.21,15.16,15.19,60300.0
2009-10-28 14:25:00,15.2,15.2,15.18,15.18,17400.0,15.2,15.2,15.18,15.18,17400.0
2009-10-28 14:30:00,15.18,15.2,15.17,15.19,23100.0,15.18,15.2,15.17,15.19,23100.0
2009-10-28 14:35:00,15.2,15.21,15.18,15.19,23400.0,15.2,15.21,15.18,15.19,23400.0
2009-10-28 14:40:00,15.19,15.21,15.19,15.21,28200.0,15.19,15.21,15.19,15.21,28200.0
2009-10-28 14:45:00,15.2,15.22,15.19,15.22,33900.0,15.2,15.22,15.19,15.22,33900.0
2009-10-28 14:50:00,15.22,15.26,15.22,15.24,29400.0,15.22,15.26,15.22,15.24,29400.0
2009-10-28 14:55:00,15.24,15.25,15.24,15.24,16200.0,15.24,15.25,15.24,15.24,16200.0
2009-10-28 15:00:00,15.24,15.25,15.23,15.24,27900.0,15.24,15.25,15.23,15.24,27900.0
2009-10-28 15:05:00,15.25,15.26,15.25,15.25,34200.0,15.25,15.26,15.25,15.25,34200.0
2009-10-28 15:10:00,15.26,15.26,15.22,15.24,84000.0,15.26,15.26,15.22,15.24,84000.0
2009-10-28 15:15:00,15.24,15.27,15.24,15.26,39000.0,15.24,15.27,15.24,15.26,39000.0
2009-10-28 15:20:00,15.26,15.28,15.26,15.27,37200.0,15.26,15.28,15.26,15.27,37200.0
2009-10-28 15:25:00,15.27,15.27,15.24,15.26,39600.0,15.27,15.27,15.24,15.26,39600.0
2009-10-28 15:30:00,15.26,15.26,15.24,15.25,82500.0,15.26,15.26,15.24,15.25,82500.0
2009-10-28 15:35:00,15.24,15.25,15.19,15.21,65100.0,15.24,15.25,15.19,15.21,65100.0
2009-10-28 15:40:00,15.21,15.25,15.21,15.25,50100.0,15.21,15.25,15.21,15.25,50100.0
2009-10-28 15:45:00,15.25,15.28,15.24,15.27,110400.0,15.25,15.28,15.24,15.27,110400.0
2009-10-28 15:50:00,15.27,15.27,15.23,15.23,78300.0,15.27,15.27,15.23,15.23,78300.0
2009-10-28 15:55:00,15.23,15.23,15.22,15.23,102900.0,15.23,15.23,15.22,15.23,102900.0
2009-10-29 09:30:00,15.32,15.33,15.19,15.28,70500.0,15.32,15.33,15.19,15.28,70500.0
2009-10-29 09:35:00,15.27,15.29,15.25,15.28,56700.0,15.27,15.29,15.25,15.28,56700.0
2009-10-29 09:40:00,15.28,15.31,15.23,15.23,33000.0,15.28,15.31,15.23,15.23,33000.0
2009-10-29 09:45:00,15.23,15.24,15.17,15.19,40800.0,15.23,15.24,15.17,15.19,40800.0
2009-10-29 09:50:00,15.19,15.2,15.14,15.17,82800.0,15.19,15.2,15.14,15.17,82800.0
2009-10-29 09:55:00,15.17,15.21,15.17,15.2,58800.0,15.17,15.21,15.17,15.2,58800.0
2009-10-29 10:00:00,15.2,15.21,15.16,15.21,56100.0,15.2,15.21,15.16,15.21,56100.0
2009-10-29 10:05:00,15.2,15.22,15.19,15.21,83700.0,15.2,15.22,15.19,15.21,83700.0
2009-10-29 10:10:00,15.21,15.24,15.2,15.22,30600.0,15.21,15.24,15.2,15.22,30600.0
2009-10-29 10:15:00,15.23,15.25,15.23,15.24,34200.0,15.23,15.25,15.23,15.24,34200.0
2009-10-29 10:20:00,15.23,15.29,15.22,15.24,64200.0,15.23,15.29,15.22,15.24,64200.0
2009-10-29 10:25:00,15.25,15.28,15.25,15.27,45300.0,15.25,15.28,15.25,15.27,45300.0
2009-10-29 10:30:00,15.27,15.29,15.23,15.27,73500.0,15.27,15.29,15.23,15.27,73500.0
2009-10-29 10:35:00,15.26,15.32,15.24,15.32,53700.0,15.26,15.32,15.24,15.32,53700.0
2009-10-29 10:40:00,15.32,15.32,15.27,15.29,38100.0,15.32,15.32,15.27,15.29,38100.0
2009-10-29 10:45:00,15.29,15.32,15.29,15.29,40500.0,15.29,15.32,15.29,15.29,40500.0
2009-10-29 10:50:00,15.29,15.3,15.26,15.27,31800.0,15.29,15.3,15.26,15.27,31800.0
2009-10-29 10:55:00,15.27,15.33,15.27,15.33,35700.0,15.27,15.33,15.27,15.33,35700.0
2009-10-29 11:00:00,15.33,15.37,15.32,15.35,62700.0,15.33,15.37,15.32,15.35,62700.0
2009-10-29 11:05:00,15.35,15.38,15.34,15.36,48600.0,15.35,15.38,15.34,15.36,48600.0
2009-10-29 11:10:00,15.35,15.38,15.34,15.38,45300.0,15.35,15.38,15.34,15.38,45300.0
2009-10-29 11:15:00,15.38,15.38,15.33,15.33,47700.0,15.38,15.38,15.33,15.33,47700.0
2009-10-29 11:20:00,15.33,15.34,15.31,15.32,17400.0,15.33,15.34,15.31,15.32,17400.0
2009-10-29 11:25:00,15.32,15.34,15.32,15.32,8400.0,15.32,15.34,15.32,15.32,8400.0
2009-10-29 11:30:00,15.32,15.33,15.29,15.3,26100.0,15.32,15.33,15.29,15.3,26100.0
2009-10-29 11:35:00,15.29,15.33,15.29,15.32,31800.0,15.29,15.33,15.29,15.32,31800.0
2009-10-29 11:40:00,15.32,15.37,15.32,15.37,90900.0,15.32,15.37,15.32,15.37,90900.0
2009-10-29 11:45:00,15.37,15.38,15.36,15.36,17700.0,15.37,15.38,15.36,15.36,17700.0
2009-10-29 11:50:00,15.36,15.36,15.32,15.33,19200.0,15.36,15.36,15.32,15.33,19200.0
2009-10-29 11:55:00,15.33,15.33,15.31,15.33,13500.0,15.33,15.33,15.31,15.33,13500.0
2009-10-29 12:00:00,15.34,15.34,15.32,15.32,6000.0,15.34,15.34,15.32,15.32,6000.0
2009-10-29 12:05:00,15.32,15.34,15.32,15.34,18600.0,15.32,15.34,15.32,15.34,18600.0
2009-10-29 12:10:00,15.34,15.38,15.33,15.37,49800.0,15.34,15.38,15.33,15.37,49800.0
2009-10-29 12:15:00,15.36,15.37,15.35,15.35,13200.0,15.36,15.37,15.35,15.35,13200.0
2009-10-29 12:20:00,15.35,15.37,15.35,15.37,17400.0,15.35,15.37,15.35,15.37,17400.0
2009-10-29 12:25:00,15.37,15.4,15.36,15.38,18600.0,15.37,15.4,15.36,15.38,18600.0
2009-10-29 12:30:00,15.37,15.4,15.37,15.38,40200.0,15.37,15.4,15.37,15.38,40200.0
2009-10-29 12:35:00,15.38,15.41,15.38,15.38,26400.0,15.38,15.41,15.38,15.38,26400.0
2009-10-29 12:40:00,15.37,15.39,15.36,15.39,17100.0,15.37,15.39,15.36,15.39,17100.0
2009-10-29 12:45:00,15.38,15.39,15.37,15.37,42300.0,15.38,15.39,15.37,15.37,42300.0
2009-10-29 12:50:00,15.37,15.4,15.36,15.39,29100.0,15.37,15.4,15.36,15.39,29100.0
2009-10-29 12:55:00,15.39,15.4,15.38,15.38,30600.0,15.39,15.4,15.38,15.38,30600.0
2009-10-29 13:00:00,15.38,15.38,15.32,15.32,21600.0,15.38,15.38,15.32,15.32,21600.0
2009-10-29 13:05:00,15.33,15.33,15.31,15.33,13200.0,15.33,15.33,15.31,15.33,13200.0
2009-10-29 13:10:00,15.32,15.36,15.3,15.31,34200.0,15.32,15.36,15.3,15.31,34200.0
2009-10-29 13:15:00,15.31,15.32,15.29,15.32,12600.0,15.31,15.32,15.29,15.32,12600.0
2009-10-29 13:20:00,15.32,15.33,15.3,15.31,11700.0,15.32,15.33,15.3,15.31,11700.0
2009-10-29 13:25:00,15.3,15.3,15.28,15.3,10800.0,15.3,15.3,15.28,15.3,10800.0
2009-10-29 13:30:00,15.3,15.31,15.3,15.3,10800.0,15.3,15.31,15.3,15.3,10800.0
2009-10-29 13:35:00,15.31,15.32,15.3,15.32,9900.0,15.31,15.32,15.3,15.32,9900.0
2009-10-29 13:40:00,15.31,15.33,15.3,15.3,18300.0,15.31,15.33,15.3,15.3,18300.0
2009-10-29 13:45:00,15.3,15.32,15.29,15.3,18900.0,15.3,15.32,15.29,15.3,18900.0
2009-10-29 13:50:00,15.3,15.33,15.3,15.32,16200.0,15.3,15.33,15.3,15.32,16200.0
2009-10-29 13:55:00,15.31,15.31,15.29,15.3,31200.0,15.31,15.31,15.29,15.3,31200.0
2009-10-29 14:00:00,15.29,15.29,15.27,15.27,13800.0,15.29,15.29,15.27,15.27,13800.0
2009-10-29 14:05:00,15.27,15.29,15.25,15.25,24600.0,15.27,15.29,15.25,15.25,24600.0
2009-10-29 14:10:00,15.25,15.25,15.24,15.25,11400.0,15.25,15.25,15.24,15.25,11400.0
2009-10-29 14:15:00,15.24,15.26,15.23,15.23,22500.0,15.24,15.26,15.23,15.23,22500.0
2009-10-29 14:20:00,15.23,15.25,15.23,15.23,21300.0,15.23,15.25,15.23,15.23,21300.0
2009-10-29 14:25:00,15.23,15.26,15.22,15.24,35100.0,15.23,15.26,15.22,15.24,35100.0
2009-10-29 14:30:00,15.24,15.27,15.23,15.26,28200.0,15.24,15.27,15.23,15.26,28200.0
2009-10-29 14:35:00,15.27,15.28,15.26,15.27,54300.0,15.27,15.28,15.26,15.27,54300.0
2009-10-29 14:40:00,15.27,15.3,15.27,15.28,47400.0,15.27,15.3,15.27,15.28,47400.0
2009-10-29 14:45:00,15.29,15.3,15.28,15.29,30000.0,15.29,15.3,15.28,15.29,30000.0
2009-10-29 14:50:00,15.3,15.3,15.27,15.27,51000.0,15.3,15.3,15.27,15.27,51000.0
2009-10-29 14:55:00,15.27,15.3,15.26,15.28,43800.0,15.27,15.3,15.26,15.28,43800.0
2009-10-29 15:00:00,15.28,15.29,15.28,15.29,20100.0,15.28,15.29,15.28,15.29,20100.0
2009-10-29 15:05:00,15.28,15.3,15.27,15.27,34500.0,15.28,15.3,15.27,15.27,34500.0
2009-10-29 15:10:00,15.27,15.3,15.27,15.3,54300.0,15.27,15.3,15.27,15.3,54300.0
2009-10-29 15:15:00,15.3,15.3,15.26,15.27,40500.0,15.3,15.3,15.26,15.27,40500.0
2009-10-29 15:20:00,15.27,15.29,15.26,15.27,34800.0,15.27,15.29,15.26,15.27,34800.0
2009-10-29 15:25:00,15.27,15.29,15.26,15.27,45300.0,15.27,15.29,15.26,15.27,45300.0
2009-10-29 15:30:00,15.27,15.29,15.26,15.28,32100.0,15.27,15.29,15.26,15.28,32100.0
2009-10-29 15:35:00,15.28,15.3,15.28,15.3,29400.0,15.28,15.3,15.28,15.3,29400.0
2009-10-29 15:40:00,15.3,15.3,15.25,15.25,97500.0,15.3,15.3,15.25,15.25,97500.0
2009-10-29 15:45:00,15.25,15.25,15.23,15.24,93000.0,15.25,15.25,15.23,15.24,93000.0
2009-10-29 15:50:00,15.24,15.26,15.23,15.26,111900.0,15.24,15.26,15.23,15.26,111900.0
2009-10-29 15:55:00,15.26,15.27,15.25,15.25,242100.0,15.26,15.27,15.25,15.25,242100.0
2009-10-30 09:30:00,15.24,15.3,15.23,15.24,24300.0,15.24,15.3,15.23,15.24,24300.0
2009-10-30 09:35:00,15.23,15.31,15.23,15.28,68100.0,15.23,15.31,15.23,15.28,68100.0
2009-10-30 09:40:00,15.28,15.31,15.24,15.28,86100.0,15.28,15.31,15.24,15.28,86100.0
2009-10-30 09:45:00,15.29,15.31,15.23,15.25,69600.0,15.29,15.31,15.23,15.25,69600.0
2009-10-30 09:50:00,15.24,15.25,15.15,15.18,145200.0,15.24,15.25,15.15,15.18,145200.0
2009-10-30 09:55:00,15.17,15.24,15.15,15.19,64200.0,15.17,15.24,15.15,15.19,64200.0
2009-10-30 10:00:00,15.2,15.25,15.18,15.2,40500.0,15.2,15.25,15.18,15.2,40500.0
2009-10-30 10:05:00,15.21,15.24,15.21,15.21,28800.0,15.21,15.24,15.21,15.21,28800.0
2009-10-30 10:10:00,15.21,15.22,15.17,15.21,46800.0,15.21,15.22,15.17,15.21,46800.0
2009-10-30 10:15:00,15.21,15.22,15.17,15.2,47400.0,15.21,15.22,15.17,15.2,47400.0
2009-10-30 10:20:00,15.2,15.22,15.16,15.18,58500.0,15.2,15.22,15.16,15.18,58500.0
2009-10-30 10:25:00,15.19,15.2,15.16,15.18,30600.0,15.19,15.2,15.16,15.18,30600.0
2009-10-30 10:30:00,15.18,15.21,15.17,15.19,52800.0,15.18,15.21,15.17,15.19,52800.0
2009-10-30 10:35:00,15.19,15.21,15.16,15.21,30000.0,15.19,15.21,15.16,15.21,30000.0
2009-10-30 10:40:00,15.2,15.2,15.17,15.19,36600.0,15.2,15.2,15.17,15.19,36600.0
2009-10-30 10:45:00,15.19,15.22,15.18,15.18,40200.0,15.19,15.22,15.18,15.18,40200.0
2009-10-30 10:50:00,15.19,15.2,15.17,15.19,30900.0,15.19,15.2,15.17,15.19,30900.0
2009-10-30 10:55:00,15.19,15.22,15.19,15.2,29400.0,15.19,15.22,15.19,15.2,29400.0
2009-10-30 11:00:00,15.21,15.22,15.18,15.22,17100.0,15.21,15.22,15.18,15.22,17100.0
2009-10-30 11:05:00,15.21,15.22,15.16,15.16,40500.0,15.21,15.22,15.16,15.16,40500.0
2009-10-30 11:10:00,15.15,15.17,15.14,15.15,33000.0,15.15,15.17,15.14,15.15,33000.0
2009-10-30 11:15:00,15.14,15.15,15.12,15.13,26400.0,15.14,15.15,15.12,15.13,26400.0
2009-10-30 11:20:00,15.13,15.15,15.11,15.11,88800.0,15.13,15.15,15.11,15.11,88800.0
2009-10-30 11:25:00,15.12,15.12,15.1,15.11,191700.0,15.12,15.12,15.1,15.11,191700.0
2009-10-30 11:30:00,15.11,15.14,15.11,15.13,19200.0,15.11,15.14,15.11,15.13,19200.0
2009-10-30 11:35:00,15.13,15.13,15.1,15.13,44100.0,15.13,15.13,15.1,15.13,44100.0
2009-10-30 11:40:00,15.12,15.13,15.1,15.11,10200.0,15.12,15.13,15.1,15.11,10200.0
2009-10-30 11:45:00,15.11,15.11,15.08,15.1,21600.0,15.11,15.11,15.08,15.1,21600.0
2009-10-30 11:50:00,15.1,15.11,15.04,15.07,44400.0,15.1,15.11,15.04,15.07,44400.0
2009-10-30 11:55:00,15.07,15.07,15.04,15.06,34200.0,15.07,15.07,15.04,15.06,34200.0
2009-10-30 12:00:00,15.05,15.07,15.05,15.07,32100.0,15.05,15.07,15.05,15.07,32100.0
2009-10-30 12:05:00,15.06,15.11,15.05,15.1,25200.0,15.06,15.11,15.05,15.1,25200.0
2009-10-30 12:10:00,15.11,15.12,15.07,15.07,15000.0,15.11,15.12,15.07,15.07,15000.0
2009-10-30 12:15:00,15.07,15.09,15.05,15.07,40200.0,15.07,15.09,15.05,15.07,40200.0
2009-10-30 12:20:00,15.07,15.09,15.07,15.08,56100.0,15.07,15.09,15.07,15.08,56100.0
2009-10-30 12:25:00,15.08,15.08,15.03,15.05,67200.0,15.08,15.08,15.03,15.05,67200.0
2009-10-30 12:30:00,15.05,15.09,15.05,15.08,28800.0,15.05,15.09,15.05,15.08,28800.0
2009-10-30 12:35:00,15.09,15.13,15.08,15.13,25200.0,15.09,15.13,15.08,15.13,25200.0
2009-10-30 12:40:00,15.13,15.13,15.09,15.09,28200.0,15.13,15.13,15.09,15.09,28200.0
2009-10-30 12:45:00,15.08,15.09,15.03,15.05,47100.0,15.08,15.09,15.03,15.05,47100.0
2009-10-30 12:50:00,15.05,15.08,15.04,15.07,21600.0,15.05,15.08,15.04,15.07,21600.0
2009-10-30 12:55:00,15.07,15.08,15.05,15.05,57000.0,15.07,15.08,15.05,15.05,57000.0
2009-10-30 13:00:00,15.05,15.05,15.03,15.04,69300.0,15.05,15.05,15.03,15.04,69300.0
2009-10-30 13:05:00,15.04,15.04,15.0,15.0,98400.0,15.04,15.04,15.0,15.0,98400.0
2009-10-30 13:10:00,15.01,15.04,15.0,15.01,59100.0,15.01,15.04,15.0,15.01,59100.0
2009-10-30 13:15:00,15.02,15.04,15.01,15.03,18000.0,15.02,15.04,15.01,15.03,18000.0
2009-10-30 13:20:00,15.03,15.04,15.01,15.02,51900.0,15.03,15.04,15.01,15.02,51900.0
2009-10-30 13:25:00,15.02,15.03,15.01,15.01,40200.0,15.02,15.03,15.01,15.01,40200.0
2009-10-30 13:30:00,15.02,15.02,15.0,15.0,79200.0,15.02,15.02,15.0,15.0,79200.0
2009-10-30 13:35:00,15.0,15.01,15.0,15.0,44700.0,15.0,15.01,15.0,15.0,44700.0
2009-10-30 13:40:00,15.0,15.02,15.0,15.01,42000.0,15.0,15.02,15.0,15.01,42000.0
2009-10-30 13:45:00,15.01,15.02,15.0,15.01,35100.0,15.01,15.02,15.0,15.01,35100.0
2009-10-30 13:50:00,15.01,15.02,15.0,15.0,34200.0,15.01,15.02,15.0,15.0,34200.0
2009-10-30 13:55:00,15.0,15.01,14.95,14.95,65700.0,15.0,15.01,14.95,14.95,65700.0
2009-10-30 14:00:00,14.95,14.99,14.95,14.99,28500.0,14.95,14.99,14.95,14.99,28500.0
2009-10-30 14:05:00,14.99,15.04,14.98,14.98,87000.0,14.99,15.04,14.98,14.98,87000.0
2009-10-30 14:10:00,15.0,15.03,15.0,15.01,15300.0,15.0,15.03,15.0,15.01,15300.0
2009-10-30 14:15:00,15.01,15.02,14.97,15.0,38100.0,15.01,15.02,14.97,15.0,38100.0
2009-10-30 14:20:00,15.0,15.03,14.96,14.96,37500.0,15.0,15.03,14.96,14.96,37500.0
2009-10-30 14:25:00,14.96,15.01,14.96,15.01,15900.0,14.96,15.01,14.96,15.01,15900.0
2009-10-30 14:30:00,15.01,15.01,14.96,14.96,35700.0,15.01,15.01,14.96,14.96,35700.0
2009-10-30 14:35:00,14.97,14.98,14.93,14.97,249300.0,14.97,14.98,14.93,14.97,249300.0
2009-10-30 14:40:00,14.97,14.98,14.95,14.96,34800.0,14.97,14.98,14.95,14.96,34800.0
2009-10-30 14:45:00,14.96,14.99,14.94,14.94,46800.0,14.96,14.99,14.94,14.94,46800.0
2009-10-30 14:50:00,14.94,14.94,14.9,14.94,81300.0,14.94,14.94,14.9,14.94,81300.0
2009-10-30 14:55:00,14.94,14.98,14.93,14.98,72900.0,14.94,14.98,14.93,14.98,72900.0
2009-10-30 15:00:00,14.98,14.98,14.95,14.97,125100.0,14.98,14.98,14.95,14.97,125100.0
2009-10-30 15:05:00,14.98,14.98,14.94,14.96,195600.0,14.98,14.98,14.94,14.96,195600.0
2009-10-30 15:10:00,14.96,15.04,14.96,15.01,135900.0,14.96,15.04,14.96,15.01,135900.0
2009-10-30 15:15:00,15.01,15.03,14.96,14.96,90600.0,15.01,15.03,14.96,14.96,90600.0
2009-10-30 15:20:00,14.97,15.02,14.95,14.97,44400.0,14.97,15.02,14.95,14.97,44400.0
2009-10-30 15:25:00,14.96,14.99,14.94,14.98,57900.0,14.96,14.99,14.94,14.98,57900.0
2009-10-30 15:30:00,14.99,15.03,14.98,15.01,59100.0,14.99,15.03,14.98,15.01,59100.0
2009-10-30 15:35:00,15.01,15.02,14.97,14.98,60600.0,15.01,15.02,14.97,14.98,60600.0
2009-10-30 15:40:00,14.99,15.03,14.99,15.02,52200.0,14.99,15.03,14.99,15.02,52200.0
2009-10-30 15:45:00,15.02,15.06,15.01,15.06,140400.0,15.02,15.06,15.01,15.06,140400.0
2009-10-30 15:50:00,15.05,15.06,15.02,15.04,190800.0,15.05,15.06,15.02,15.04,190800.0
2009-10-30 15:55:00,15.04,15.07,15.02,15.07,837300.0,15.04,15.07,15.02,15.07,837300.0
2009-11-02 09:30:00,15.33,15.52,15.25,15.47,268500.0,15.33,15.52,15.25,15.47,268500.0
2009-11-02 09:35:00,15.46,15.48,15.4,15.46,179700.0,15.46,15.48,15.4,15.46,179700.0
2009-11-02 09:40:00,15.46,15.47,15.4,15.46,135600.0,15.46,15.47,15.4,15.46,135600.0
2009-11-02 09:45:00,15.46,15.47,15.37,15.38,187200.0,15.46,15.47,15.37,15.38,187200.0
2009-11-02 09:50:00,15.37,15.44,15.32,15.41,155400.0,15.37,15.44,15.32,15.41,155400.0
2009-11-02 09:55:00,15.41,15.45,15.39,15.41,106200.0,15.41,15.45,15.39,15.41,106200.0
2009-11-02 10:00:00,15.42,15.63,15.42,15.63,156900.0,15.42,15.63,15.42,15.63,156900.0
2009-11-02 10:05:00,15.63,15.65,15.56,15.56,166500.0,15.63,15.65,15.56,15.56,166500.0
2009-11-02 10:10:00,15.56,15.6,15.56,15.57,72300.0,15.56,15.6,15.56,15.57,72300.0
2009-11-02 10:15:00,15.57,15.6,15.53,15.58,75600.0,15.57,15.6,15.53,15.58,75600.0
2009-11-02 10:20:00,15.59,15.61,15.51,15.59,123600.0,15.59,15.61,15.51,15.59,123600.0
2009-11-02 10:25:00,15.59,15.67,15.57,15.66,92100.0,15.59,15.67,15.57,15.66,92100.0
2009-11-02 10:30:00,15.66,15.72,15.65,15.67,93300.0,15.66,15.72,15.65,15.67,93300.0
2009-11-02 10:35:00,15.67,15.73,15.64,15.73,87300.0,15.67,15.73,15.64,15.73,87300.0
2009-11-02 10:40:00,15.73,15.75,15.72,15.73,141900.0,15.73,15.75,15.72,15.73,141900.0
2009-11-02 10:45:00,15.73,15.76,15.69,15.76,84900.0,15.73,15.76,15.69,15.76,84900.0
2009-11-02 10:50:00,15.75,15.78,15.68,15.72,66600.0,15.75,15.78,15.68,15.72,66600.0
2009-11-02 10:55:00,15.71,15.73,15.63,15.63,63300.0,15.71,15.73,15.63,15.63,63300.0
2009-11-02 11:00:00,15.63,15.64,15.61,15.63,57300.0,15.63,15.64,15.61,15.63,57300.0
2009-11-02 11:05:00,15.64,15.67,15.63,15.66,69000.0,15.64,15.67,15.63,15.66,69000.0
2009-11-02 11:10:00,15.65,15.71,15.61,15.68,51900.0,15.65,15.71,15.61,15.68,51900.0
2009-11-02 11:15:00,15.68,15.68,15.65,15.66,54900.0,15.68,15.68,15.65,15.66,54900.0
2009-11-02 11:20:00,15.65,15.7,15.64,15.69,48900.0,15.65,15.7,15.64,15.69,48900.0
2009-11-02 11:25:00,15.69,15.69,15.61,15.64,42900.0,15.69,15.69,15.61,15.64,42900.0
2009-11-02 11:30:00,15.66,15.7,15.62,15.7,31200.0,15.66,15.7,15.62,15.7,31200.0
2009-11-02 11:35:00,15.7,15.71,15.68,15.71,54600.0,15.7,15.71,15.68,15.71,54600.0
2009-11-02 11:40:00,15.71,15.74,15.71,15.74,54300.0,15.71,15.74,15.71,15.74,54300.0
2009-11-02 11:45:00,15.74,15.76,15.74,15.74,37500.0,15.74,15.76,15.74,15.74,37500.0
2009-11-02 11:50:00,15.74,15.74,15.7,15.71,22200.0,15.74,15.74,15.7,15.71,22200.0
2009-11-02 11:55:00,15.71,15.76,15.71,15.75,57600.0,15.71,15.76,15.71,15.75,57600.0
2009-11-02 12:00:00,15.76,15.78,15.75,15.77,77700.0,15.76,15.78,15.75,15.77,77700.0
2009-11-02 12:05:00,15.76,15.8,15.76,15.8,65700.0,15.76,15.8,15.76,15.8,65700.0
2009-11-02 12:10:00,15.8,15.8,15.79,15.79,23700.0,15.8,15.8,15.79,15.79,23700.0
2009-11-02 12:15:00,15.79,15.8,15.76,15.8,45300.0,15.79,15.8,15.76,15.8,45300.0
2009-11-02 12:20:00,15.8,15.8,15.77,15.78,48000.0,15.8,15.8,15.77,15.78,48000.0
2009-11-02 12:25:00,15.78,15.78,15.76,15.76,25800.0,15.78,15.78,15.76,15.76,25800.0
2009-11-02 12:30:00,15.76,15.77,15.73,15.75,68400.0,15.76,15.77,15.73,15.75,68400.0
2009-11-02 12:35:00,15.75,15.75,15.74,15.75,54000.0,15.75,15.75,15.74,15.75,54000.0
2009-11-02 12:40:00,15.74,15.74,15.69,15.72,116400.0,15.74,15.74,15.69,15.72,116400.0
2009-11-02 12:45:00,15.72,15.74,15.7,15.73,108000.0,15.72,15.74,15.7,15.73,108000.0
2009-11-02 12:50:00,15.74,15.75,15.67,15.68,194700.0,15.74,15.75,15.67,15.68,194700.0
2009-11-02 12:55:00,15.68,15.75,15.68,15.72,129000.0,15.68,15.75,15.68,15.72,129000.0
2009-11-02 13:00:00,15.72,15.79,15.68,15.78,100800.0,15.72,15.79,15.68,15.78,100800.0
2009-11-02 13:05:00,15.78,15.8,15.75,15.77,115500.0,15.78,15.8,15.75,15.77,115500.0
2009-11-02 13:10:00,15.77,15.79,15.71,15.71,159900.0,15.77,15.79,15.71,15.71,159900.0
2009-11-02 13:15:00,15.71,15.72,15.68,15.72,161700.0,15.71,15.72,15.68,15.72,161700.0
2009-11-02 13:20:00,15.72,15.74,15.69,15.71,120900.0,15.72,15.74,15.69,15.71,120900.0
2009-11-02 13:25:00,15.72,15.73,15.7,15.71,168000.0,15.72,15.73,15.7,15.71,168000.0
2009-11-02 13:30:00,15.71,15.75,15.7,15.73,203700.0,15.71,15.75,15.7,15.73,203700.0
2009-11-02 13:35:00,15.73,15.76,15.73,15.75,183000.0,15.73,15.76,15.73,15.75,183000.0
2009-11-02 13:40:00,15.74,15.79,15.74,15.78,45600.0,15.74,15.79,15.74,15.78,45600.0
2009-11-02 13:45:00,15.79,15.79,15.74,15.77,118200.0,15.79,15.79,15.74,15.77,118200.0
2009-11-02 13:50:00,15.76,15.76,15.7,15.71,54000.0,15.76,15.76,15.7,15.71,54000.0
2009-11-02 13:55:00,15.72,15.75,15.72,15.72,70500.0,15.72,15.75,15.72,15.72,70500.0
2009-11-02 14:00:00,15.72,15.73,15.69,15.7,62700.0,15.72,15.73,15.69,15.7,62700.0
2009-11-02 14:05:00,15.7,15.72,15.68,15.71,45600.0,15.7,15.72,15.68,15.71,45600.0
2009-11-02 14:10:00,15.71,15.79,15.71,15.76,54000.0,15.71,15.79,15.71,15.76,54000.0
2009-11-02 14:15:00,15.76,15.79,15.75,15.75,30000.0,15.76,15.79,15.75,15.75,30000.0
2009-11-02 14:20:00,15.75,15.8,15.75,15.79,74100.0,15.75,15.8,15.75,15.79,74100.0
2009-11-02 14:25:00,15.8,15.83,15.78,15.83,60300.0,15.8,15.83,15.78,15.83,60300.0
2009-11-02 14:30:00,15.83,15.83,15.8,15.82,103200.0,15.83,15.83,15.8,15.82,103200.0
2009-11-02 14:35:00,15.82,15.83,15.79,15.83,200400.0,15.82,15.83,15.79,15.83,200400.0
2009-11-02 14:40:00,15.82,15.87,15.82,15.82,98700.0,15.82,15.87,15.82,15.82,98700.0
2009-11-02 14:45:00,15.83,15.86,15.83,15.84,30000.0,15.83,15.86,15.83,15.84,30000.0
2009-11-02 14:50:00,15.83,15.84,15.81,15.84,50700.0,15.83,15.84,15.81,15.84,50700.0
2009-11-02 14:55:00,15.84,15.84,15.77,15.83,96600.0,15.84,15.84,15.77,15.83,96600.0
2009-11-02 15:00:00,15.84,15.86,15.84,15.84,106200.0,15.84,15.86,15.84,15.84,106200.0
2009-11-02 15:05:00,15.84,15.85,15.79,15.81,85800.0,15.84,15.85,15.79,15.81,85800.0
2009-11-02 15:10:00,15.81,15.85,15.79,15.81,139500.0,15.81,15.85,15.79,15.81,139500.0
2009-11-02 15:15:00,15.81,15.83,15.78,15.8,96000.0,15.81,15.83,15.78,15.8,96000.0
2009-11-02 15:20:00,15.8,15.83,15.79,15.82,116700.0,15.8,15.83,15.79,15.82,116700.0
2009-11-02 15:25:00,15.82,15.86,15.8,15.85,60300.0,15.82,15.86,15.8,15.85,60300.0
2009-11-02 15:30:00,15.85,15.87,15.84,15.85,81300.0,15.85,15.87,15.84,15.85,81300.0
2009-11-02 15:35:00,15.85,15.87,15.84,15.86,130500.0,15.85,15.87,15.84,15.86,130500.0
2009-11-02 15:40:00,15.86,15.94,15.86,15.91,248100.0,15.86,15.94,15.86,15.91,248100.0
2009-11-02 15:45:00,15.91,15.92,15.9,15.92,183000.0,15.91,15.92,15.9,15.92,183000.0
2009-11-02 15:50:00,15.92,15.94,15.87,15.87,293400.0,15.92,15.94,15.87,15.87,293400.0
2009-11-02 15:55:00,15.87,15.93,15.87,15.9,445500.0,15.87,15.93,15.87,15.9,445500.0
2009-11-03 09:30:00,15.81,15.87,15.71,15.76,116100.0,15.81,15.87,15.71,15.76,116100.0
2009-11-03 09:35:00,15.75,15.85,15.74,15.85,127500.0,15.75,15.85,15.74,15.85,127500.0
2009-11-03 09:40:00,15.85,15.95,15.85,15.9,127800.0,15.85,15.95,15.85,15.9,127800.0
2009-11-03 09:45:00,15.9,15.9,15.81,15.81,83400.0,15.9,15.9,15.81,15.81,83400.0
2009-11-03 09:50:00,15.81,15.85,15.79,15.81,127200.0,15.81,15.85,15.79,15.81,127200.0
2009-11-03 09:55:00,15.8,15.85,15.79,15.81,40800.0,15.8,15.85,15.79,15.81,40800.0
2009-11-03 10:00:00,15.79,15.81,15.73,15.79,103800.0,15.79,15.81,15.73,15.79,103800.0
2009-11-03 10:05:00,15.79,15.8,15.72,15.72,55200.0,15.79,15.8,15.72,15.72,55200.0
2009-11-03 10:10:00,15.71,15.74,15.67,15.7,94200.0,15.71,15.74,15.67,15.7,94200.0
2009-11-03 10:15:00,15.7,15.73,15.68,15.69,66900.0,15.7,15.73,15.68,15.69,66900.0
2009-11-03 10:20:00,15.69,15.69,15.6,15.61,87600.0,15.69,15.69,15.6,15.61,87600.0
2009-11-03 10:25:00,15.61,15.62,15.57,15.59,96900.0,15.61,15.62,15.57,15.59,96900.0
2009-11-03 10:30:00,15.58,15.67,15.57,15.66,89100.0,15.58,15.67,15.57,15.66,89100.0
2009-11-03 10:35:00,15.67,15.67,15.58,15.58,50100.0,15.67,15.67,15.58,15.58,50100.0
2009-11-03 10:40:00,15.58,15.62,15.58,15.62,30600.0,15.58,15.62,15.58,15.62,30600.0
2009-11-03 10:45:00,15.62,15.66,15.62,15.63,48300.0,15.62,15.66,15.62,15.63,48300.0
2009-11-03 10:50:00,15.63,15.67,15.6,15.6,21900.0,15.63,15.67,15.6,15.6,21900.0
2009-11-03 10:55:00,15.6,15.62,15.59,15.61,30600.0,15.6,15.62,15.59,15.61,30600.0
2009-11-03 11:00:00,15.61,15.65,15.61,15.64,16500.0,15.61,15.65,15.61,15.64,16500.0
2009-11-03 11:05:00,15.64,15.64,15.58,15.6,31800.0,15.64,15.64,15.58,15.6,31800.0
2009-11-03 11:10:00,15.6,15.61,15.59,15.61,23100.0,15.6,15.61,15.59,15.61,23100.0
2009-11-03 11:15:00,15.62,15.63,15.58,15.61,16800.0,15.62,15.63,15.58,15.61,16800.0
2009-11-03 11:20:00,15.6,15.63,15.59,15.63,22200.0,15.6,15.63,15.59,15.63,22200.0
2009-11-03 11:25:00,15.62,15.62,15.58,15.6,28800.0,15.62,15.62,15.58,15.6,28800.0
2009-11-03 11:30:00,15.6,15.61,15.58,15.61,44400.0,15.6,15.61,15.58,15.61,44400.0
2009-11-03 11:35:00,15.6,15.61,15.58,15.6,29100.0,15.6,15.61,15.58,15.6,29100.0
2009-11-03 11:40:00,15.6,15.6,15.58,15.59,28800.0,15.6,15.6,15.58,15.59,28800.0
2009-11-03 11:45:00,15.59,15.61,15.58,15.61,15000.0,15.59,15.61,15.58,15.61,15000.0
2009-11-03 11:50:00,15.6,15.63,15.59,15.63,37500.0,15.6,15.63,15.59,15.63,37500.0
2009-11-03 11:55:00,15.62,15.64,15.61,15.61,15000.0,15.62,15.64,15.61,15.61,15000.0
2009-11-03 12:00:00,15.61,15.7,15.61,15.66,92700.0,15.61,15.7,15.61,15.66,92700.0
2009-11-03 12:05:00,15.65,15.67,15.61,15.67,22800.0,15.65,15.67,15.61,15.67,22800.0
2009-11-03 12:10:00,15.67,15.68,15.66,15.68,15300.0,15.67,15.68,15.66,15.68,15300.0
2009-11-03 12:15:00,15.68,15.69,15.66,15.67,61800.0,15.68,15.69,15.66,15.67,61800.0
2009-11-03 12:20:00,15.66,15.71,15.66,15.7,52200.0,15.66,15.71,15.66,15.7,52200.0
2009-11-03 12:25:00,15.71,15.72,15.68,15.7,27600.0,15.71,15.72,15.68,15.7,27600.0
2009-11-03 12:30:00,15.7,15.74,15.7,15.72,26700.0,15.7,15.74,15.7,15.72,26700.0
2009-11-03 12:35:00,15.72,15.78,15.72,15.76,57900.0,15.72,15.78,15.72,15.76,57900.0
2009-11-03 12:40:00,15.77,15.77,15.72,15.74,31500.0,15.77,15.77,15.72,15.74,31500.0
2009-11-03 12:45:00,15.73,15.73,15.68,15.69,22200.0,15.73,15.73,15.68,15.69,22200.0
2009-11-03 12:50:00,15.69,15.72,15.68,15.68,17400.0,15.69,15.72,15.68,15.68,17400.0
2009-11-03 12:55:00,15.68,15.7,15.66,15.67,14700.0,15.68,15.7,15.66,15.67,14700.0
2009-11-03 13:00:00,15.66,15.67,15.64,15.67,28200.0,15.66,15.67,15.64,15.67,28200.0
2009-11-03 13:05:00,15.67,15.71,15.66,15.67,31200.0,15.67,15.71,15.66,15.67,31200.0
2009-11-03 13:10:00,15.67,15.69,15.64,15.69,21300.0,15.67,15.69,15.64,15.69,21300.0
2009-11-03 13:15:00,15.68,15.68,15.66,15.66,6600.0,15.68,15.68,15.66,15.66,6600.0
2009-11-03 13:20:00,15.66,15.66,15.65,15.65,19200.0,15.66,15.66,15.65,15.65,19200.0
2009-11-03 13:25:00,15.65,15.66,15.63,15.65,32100.0,15.65,15.66,15.63,15.65,32100.0
2009-11-03 13:30:00,15.65,15.67,15.64,15.66,22800.0,15.65,15.67,15.64,15.66,22800.0
2009-11-03 13:35:00,15.65,15.66,15.63,15.64,34200.0,15.65,15.66,15.63,15.64,34200.0
2009-11-03 13:40:00,15.65,15.65,15.62,15.62,29700.0,15.65,15.65,15.62,15.62,29700.0
2009-11-03 13:45:00,15.62,15.63,15.6,15.63,17400.0,15.62,15.63,15.6,15.63,17400.0
2009-11-03 13:50:00,15.63,15.66,15.63,15.63,26700.0,15.63,15.66,15.63,15.63,26700.0
2009-11-03 13:55:00,15.63,15.67,15.62,15.65,26400.0,15.63,15.67,15.62,15.65,26400.0
2009-11-03 14:00:00,15.66,15.69,15.66,15.66,28500.0,15.66,15.69,15.66,15.66,28500.0
2009-11-03 14:05:00,15.66,15.66,15.66,15.66,24600.0,15.66,15.66,15.66,15.66,24600.0
2009-11-03 14:10:00,15.66,15.67,15.64,15.65,38700.0,15.66,15.67,15.64,15.65,38700.0
2009-11-03 14:15:00,15.65,15.65,15.63,15.64,22200.0,15.65,15.65,15.63,15.64,22200.0
2009-11-03 14:20:00,15.64,15.66,15.62,15.62,21300.0,15.64,15.66,15.62,15.62,21300.0
2009-11-03 14:25:00,15.61,15.66,15.61,15.64,28200.0,15.61,15.66,15.61,15.64,28200.0
2009-11-03 14:30:00,15.64,15.65,15.6,15.6,28500.0,15.64,15.65,15.6,15.6,28500.0
2009-11-03 14:35:00,15.6,15.61,15.6,15.61,75900.0,15.6,15.61,15.6,15.61,75900.0
2009-11-03 14:40:00,15.61,15.63,15.61,15.63,28200.0,15.61,15.63,15.61,15.63,28200.0
2009-11-03 14:45:00,15.63,15.64,15.61,15.64,38700.0,15.63,15.64,15.61,15.64,38700.0
2009-11-03 14:50:00,15.64,15.64,15.62,15.62,25200.0,15.64,15.64,15.62,15.62,25200.0
2009-11-03 14:55:00,15.62,15.64,15.59,15.62,62400.0,15.62,15.64,15.59,15.62,62400.0
2009-11-03 15:00:00,15.63,15.65,15.59,15.61,47100.0,15.63,15.65,15.59,15.61,47100.0
2009-11-03 15:05:00,15.61,15.63,15.6,15.62,19800.0,15.61,15.63,15.6,15.62,19800.0
2009-11-03 15:10:00,15.62,15.63,15.61,15.63,25200.0,15.62,15.63,15.61,15.63,25200.0
2009-11-03 15:15:00,15.63,15.63,15.61,15.62,21900.0,15.63,15.63,15.61,15.62,21900.0
2009-11-03 15:20:00,15.62,15.63,15.6,15.63,28500.0,15.62,15.63,15.6,15.63,28500.0
2009-11-03 15:25:00,15.62,15.65,15.62,15.63,47700.0,15.62,15.65,15.62,15.63,47700.0
2009-11-03 15:30:00,15.64,15.65,15.63,15.63,63000.0,15.64,15.65,15.63,15.63,63000.0
2009-11-03 15:35:00,15.63,15.65,15.63,15.64,51000.0,15.63,15.65,15.63,15.64,51000.0
2009-11-03 15:40:00,15.64,15.65,15.61,15.63,60000.0,15.64,15.65,15.61,15.63,60000.0
2009-11-03 15:45:00,15.62,15.66,15.62,15.64,43200.0,15.62,15.66,15.62,15.64,43200.0
2009-11-03 15:50:00,15.64,15.67,15.63,15.67,52800.0,15.64,15.67,15.63,15.67,52800.0
2009-11-03 15:55:00,15.67,15.67,15.65,15.67,99300.0,15.67,15.67,15.65,15.67,99300.0
2009-11-04 09:30:00,15.72,15.72,15.55,15.56,62700.0,15.72,15.72,15.55,15.56,62700.0
2009-11-04 09:35:00,15.56,15.62,15.55,15.55,46200.0,15.56,15.62,15.55,15.55,46200.0
2009-11-04 09:40:00,15.55,15.55,15.41,15.42,97200.0,15.55,15.55,15.41,15.42,97200.0
2009-11-04 09:45:00,15.41,15.45,15.38,15.41,52200.0,15.41,15.45,15.38,15.41,52200.0
2009-11-04 09:50:00,15.43,15.45,15.41,15.44,18900.0,15.43,15.45,15.41,15.44,18900.0
2009-11-04 09:55:00,15.45,15.52,15.43,15.5,30900.0,15.45,15.52,15.43,15.5,30900.0
2009-11-04 10:00:00,15.5,15.57,15.45,15.57,120000.0,15.5,15.57,15.45,15.57,120000.0
2009-11-04 10:05:00,15.55,15.58,15.54,15.57,25800.0,15.55,15.58,15.54,15.57,25800.0
2009-11-04 10:10:00,15.59,15.61,15.57,15.6,39000.0,15.59,15.61,15.57,15.6,39000.0
2009-11-04 10:15:00,15.61,15.63,15.58,15.59,42900.0,15.61,15.63,15.58,15.59,42900.0
2009-11-04 10:20:00,15.59,15.64,15.59,15.61,20400.0,15.59,15.64,15.59,15.61,20400.0
2009-11-04 10:25:00,15.62,15.63,15.62,15.63,9600.0,15.62,15.63,15.62,15.63,9600.0
2009-11-04 10:30:00,15.65,15.68,15.64,15.67,62700.0,15.65,15.68,15.64,15.67,62700.0
2009-11-04 10:35:00,15.67,15.67,15.65,15.66,73800.0,15.67,15.67,15.65,15.66,73800.0
2009-11-04 10:40:00,15.66,15.68,15.64,15.67,38700.0,15.66,15.68,15.64,15.67,38700.0
2009-11-04 10:45:00,15.67,15.67,15.66,15.67,27900.0,15.67,15.67,15.66,15.67,27900.0
2009-11-04 10:50:00,15.67,15.69,15.66,15.67,30300.0,15.67,15.69,15.66,15.67,30300.0
2009-11-04 10:55:00,15.68,15.72,15.68,15.72,25500.0,15.68,15.72,15.68,15.72,25500.0
2009-11-04 11:00:00,15.72,15.72,15.67,15.7,41400.0,15.72,15.72,15.67,15.7,41400.0
2009-11-04 11:05:00,15.7,15.7,15.69,15.7,12300.0,15.7,15.7,15.69,15.7,12300.0
2009-11-04 11:10:00,15.7,15.7,15.67,15.67,34500.0,15.7,15.7,15.67,15.67,34500.0
2009-11-04 11:15:00,15.67,15.67,15.62,15.65,36600.0,15.67,15.67,15.62,15.65,36600.0
2009-11-04 11:20:00,15.65,15.67,15.65,15.66,23100.0,15.65,15.67,15.65,15.66,23100.0
2009-11-04 11:25:00,15.66,15.68,15.66,15.67,39600.0,15.66,15.68,15.66,15.67,39600.0
2009-11-04 11:30:00,15.67,15.68,15.65,15.68,33900.0,15.67,15.68,15.65,15.68,33900.0
2009-11-04 11:35:00,15.68,15.68,15.66,15.66,13500.0,15.68,15.68,15.66,15.66,13500.0
2009-11-04 11:40:00,15.67,15.67,15.66,15.67,10800.0,15.67,15.67,15.66,15.67,10800.0
2009-11-04 11:45:00,15.67,15.68,15.66,15.68,21600.0,15.67,15.68,15.66,15.68,21600.0
2009-11-04 11:50:00,15.67,15.69,15.67,15.68,4800.0,15.67,15.69,15.67,15.68,4800.0
2009-11-04 11:55:00,15.69,15.7,15.68,15.69,33300.0,15.69,15.7,15.68,15.69,33300.0
2009-11-04 12:00:00,15.69,15.72,15.69,15.71,31500.0,15.69,15.72,15.69,15.71,31500.0
2009-11-04 12:05:00,15.71,15.72,15.7,15.72,7800.0,15.71,15.72,15.7,15.72,7800.0
2009-11-04 12:10:00,15.72,15.73,15.7,15.72,15600.0,15.72,15.73,15.7,15.72,15600.0
2009-11-04 12:15:00,15.72,15.72,15.7,15.71,12000.0,15.72,15.72,15.7,15.71,12000.0
2009-11-04 12:20:00,15.71,15.71,15.71,15.71,11700.0,15.71,15.71,15.71,15.71,11700.0
2009-11-04 12:25:00,15.71,15.73,15.71,15.72,32100.0,15.71,15.73,15.71,15.72,32100.0
2009-11-04 12:30:00,15.72,15.75,15.71,15.75,30600.0,15.72,15.75,15.71,15.75,30600.0
2009-11-04 12:35:00,15.75,15.81,15.75,15.81,79800.0,15.75,15.81,15.75,15.81,79800.0
2009-11-04 12:40:00,15.81,15.84,15.81,15.83,37800.0,15.81,15.84,15.81,15.83,37800.0
2009-11-04 12:45:00,15.83,15.83,15.78,15.78,27900.0,15.83,15.83,15.78,15.78,27900.0
2009-11-04 12:50:00,15.78,15.78,15.77,15.77,27000.0,15.78,15.78,15.77,15.77,27000.0
2009-11-04 12:55:00,15.76,15.8,15.76,15.8,21000.0,15.76,15.8,15.76,15.8,21000.0
2009-11-04 13:00:00,15.8,15.81,15.8,15.81,27900.0,15.8,15.81,15.8,15.81,27900.0
2009-11-04 13:05:00,15.81,15.81,15.8,15.8,23100.0,15.81,15.81,15.8,15.8,23100.0
2009-11-04 13:10:00,15.8,15.83,15.8,15.82,24600.0,15.8,15.83,15.8,15.82,24600.0
2009-11-04 13:15:00,15.82,15.82,15.81,15.81,12600.0,15.82,15.82,15.81,15.81,12600.0
2009-11-04 13:20:00,15.81,15.82,15.8,15.8,29100.0,15.81,15.82,15.8,15.8,29100.0
2009-11-04 13:25:00,15.8,15.81,15.77,15.78,19500.0,15.8,15.81,15.77,15.78,19500.0
2009-11-04 13:30:00,15.78,15.8,15.77,15.79,29100.0,15.78,15.8,15.77,15.79,29100.0
2009-11-04 13:35:00,15.8,15.8,15.78,15.78,12900.0,15.8,15.8,15.78,15.78,12900.0
2009-11-04 13:40:00,15.78,15.78,15.77,15.77,12600.0,15.78,15.78,15.77,15.77,12600.0
2009-11-04 13:45:00,15.77,15.79,15.77,15.78,31200.0,15.77,15.79,15.77,15.78,31200.0
2009-11-04 13:50:00,15.78,15.79,15.78,15.79,17100.0,15.78,15.79,15.78,15.79,17100.0
2009-11-04 13:55:00,15.79,15.8,15.78,15.78,69600.0,15.79,15.8,15.78,15.78,69600.0
2009-11-04 14:00:00,15.78,15.78,15.77,15.77,69600.0,15.78,15.78,15.77,15.77,69600.0
2009-11-04 14:05:00,15.77,15.79,15.77,15.79,33300.0,15.77,15.79,15.77,15.79,33300.0
2009-11-04 14:10:00,15.79,15.8,15.77,15.78,31800.0,15.79,15.8,15.77,15.78,31800.0
2009-11-04 14:15:00,15.77,15.81,15.71,15.72,75300.0,15.77,15.81,15.71,15.72,75300.0
2009-11-04 14:20:00,15.72,15.84,15.72,15.78,68400.0,15.72,15.84,15.72,15.78,68400.0
2009-11-04 14:25:00,15.78,15.8,15.72,15.73,68100.0,15.78,15.8,15.72,15.73,68100.0
2009-11-04 14:30:00,15.73,15.82,15.73,15.82,105900.0,15.73,15.82,15.73,15.82,105900.0
2009-11-04 14:35:00,15.8,15.84,15.79,15.8,71100.0,15.8,15.84,15.79,15.8,71100.0
2009-11-04 14:40:00,15.8,15.85,15.78,15.79,104100.0,15.8,15.85,15.78,15.79,104100.0
2009-11-04 14:45:00,15.8,15.82,15.79,15.81,46200.0,15.8,15.82,15.79,15.81,46200.0
2009-11-04 14:50:00,15.81,15.82,15.8,15.8,56700.0,15.81,15.82,15.8,15.8,56700.0
2009-11-04 14:55:00,15.81,15.82,15.78,15.8,56100.0,15.81,15.82,15.78,15.8,56100.0
2009-11-04 15:00:00,15.8,15.8,15.77,15.79,55200.0,15.8,15.8,15.77,15.79,55200.0
2009-11-04 15:05:00,15.78,15.81,15.78,15.81,55800.0,15.78,15.81,15.78,15.81,55800.0
2009-11-04 15:10:00,15.81,15.83,15.77,15.82,109500.0,15.81,15.83,15.77,15.82,109500.0
2009-11-04 15:15:00,15.82,15.83,15.79,15.8,35700.0,15.82,15.83,15.79,15.8,35700.0
2009-11-04 15:20:00,15.8,15.81,15.79,15.8,39300.0,15.8,15.81,15.79,15.8,39300.0
2009-11-04 15:25:00,15.81,15.83,15.79,15.81,44100.0,15.81,15.83,15.79,15.81,44100.0
2009-11-04 15:30:00,15.81,15.81,15.78,15.8,92100.0,15.81,15.81,15.78,15.8,92100.0
2009-11-04 15:35:00,15.8,15.8,15.76,15.78,67200.0,15.8,15.8,15.76,15.78,67200.0
2009-11-04 15:40:00,15.78,15.79,15.77,15.78,114900.0,15.78,15.79,15.77,15.78,114900.0
2009-11-04 15:45:00,15.78,15.78,15.75,15.75,96000.0,15.78,15.78,15.75,15.75,96000.0
2009-11-04 15:50:00,15.76,15.77,15.75,15.77,160800.0,15.76,15.77,15.75,15.77,160800.0
2009-11-04 15:55:00,15.77,15.78,15.75,15.76,253800.0,15.77,15.78,15.75,15.76,253800.0
2009-11-05 09:30:00,16.07,16.08,15.83,15.84,103800.0,16.07,16.08,15.83,15.84,103800.0
2009-11-05 09:35:00,15.84,15.94,15.84,15.93,81000.0,15.84,15.94,15.84,15.93,81000.0
2009-11-05 09:40:00,15.93,15.93,15.84,15.85,35100.0,15.93,15.93,15.84,15.85,35100.0
2009-11-05 09:45:00,15.86,15.92,15.82,15.92,94200.0,15.86,15.92,15.82,15.92,94200.0
2009-11-05 09:50:00,15.91,15.92,15.83,15.83,58500.0,15.91,15.92,15.83,15.83,58500.0
2009-11-05 09:55:00,15.84,15.85,15.83,15.84,17700.0,15.84,15.85,15.83,15.84,17700.0
2009-11-05 10:00:00,15.84,15.89,15.84,15.86,65700.0,15.84,15.89,15.84,15.86,65700.0
2009-11-05 10:05:00,15.87,15.87,15.83,15.85,114000.0,15.87,15.87,15.83,15.85,114000.0
2009-11-05 10:10:00,15.86,15.9,15.86,15.89,43800.0,15.86,15.9,15.86,15.89,43800.0
2009-11-05 10:15:00,15.89,15.92,15.89,15.92,52500.0,15.89,15.92,15.89,15.92,52500.0
2009-11-05 10:20:00,15.92,16.05,15.92,16.01,220200.0,15.92,16.05,15.92,16.01,220200.0
2009-11-05 10:25:00,16.01,16.02,15.99,16.02,122400.0,16.01,16.02,15.99,16.02,122400.0
2009-11-05 10:30:00,16.03,16.03,15.99,16.0,33600.0,16.03,16.03,15.99,16.0,33600.0
2009-11-05 10:35:00,16.0,16.03,16.0,16.03,42000.0,16.0,16.03,16.0,16.03,42000.0
2009-11-05 10:40:00,16.04,16.08,16.04,16.08,45300.0,16.04,16.08,16.04,16.08,45300.0
2009-11-05 10:45:00,16.08,16.14,16.08,16.11,73200.0,16.08,16.14,16.08,16.11,73200.0
2009-11-05 10:50:00,16.12,16.12,16.08,16.1,50700.0,16.12,16.12,16.08,16.1,50700.0
2009-11-05 10:55:00,16.1,16.1,16.08,16.08,30600.0,16.1,16.1,16.08,16.08,30600.0
2009-11-05 11:00:00,16.08,16.08,16.04,16.05,47100.0,16.08,16.08,16.04,16.05,47100.0
2009-11-05 11:05:00,16.05,16.05,16.02,16.03,39300.0,16.05,16.05,16.02,16.03,39300.0
2009-11-05 11:10:00,16.03,16.08,16.02,16.07,89100.0,16.03,16.08,16.02,16.07,89100.0
2009-11-05 11:15:00,16.07,16.13,16.07,16.13,175800.0,16.07,16.13,16.07,16.13,175800.0
2009-11-05 11:20:00,16.13,16.14,16.1,16.12,31800.0,16.13,16.14,16.1,16.12,31800.0
2009-11-05 11:25:00,16.13,16.13,16.1,16.1,18600.0,16.13,16.13,16.1,16.1,18600.0
2009-11-05 11:30:00,16.1,16.1,16.07,16.09,24300.0,16.1,16.1,16.07,16.09,24300.0
2009-11-05 11:35:00,16.09,16.1,16.08,16.09,35700.0,16.09,16.1,16.08,16.09,35700.0
2009-11-05 11:40:00,16.09,16.11,16.02,16.03,33900.0,16.09,16.11,16.02,16.03,33900.0
2009-11-05 11:45:00,16.03,16.06,16.03,16.06,47700.0,16.03,16.06,16.03,16.06,47700.0
2009-11-05 11:50:00,16.06,16.07,16.01,16.01,36300.0,16.06,16.07,16.01,16.01,36300.0
2009-11-05 11:55:00,16.02,16.02,15.99,15.99,15600.0,16.02,16.02,15.99,15.99,15600.0
2009-11-05 12:00:00,15.99,16.0,15.98,15.98,35400.0,15.99,16.0,15.98,15.98,35400.0
2009-11-05 12:05:00,15.98,16.0,15.96,15.97,32700.0,15.98,16.0,15.96,15.97,32700.0
2009-11-05 12:10:00,15.97,16.0,15.97,15.99,18900.0,15.97,16.0,15.97,15.99,18900.0
2009-11-05 12:15:00,15.98,15.98,15.95,15.98,16500.0,15.98,15.98,15.95,15.98,16500.0
2009-11-05 12:20:00,15.97,15.97,15.94,15.94,16200.0,15.97,15.97,15.94,15.94,16200.0
2009-11-05 12:25:00,15.94,15.94,15.9,15.92,19800.0,15.94,15.94,15.9,15.92,19800.0
2009-11-05 12:30:00,15.92,15.98,15.91,15.96,39300.0,15.92,15.98,15.91,15.96,39300.0
2009-11-05 12:35:00,15.96,16.0,15.96,15.99,31500.0,15.96,16.0,15.96,15.99,31500.0
2009-11-05 12:40:00,16.0,16.02,15.99,16.02,25500.0,16.0,16.02,15.99,16.02,25500.0
2009-11-05 12:45:00,16.02,16.06,16.02,16.06,33900.0,16.02,16.06,16.02,16.06,33900.0
2009-11-05 12:50:00,16.05,16.06,16.03,16.03,15300.0,16.05,16.06,16.03,16.03,15300.0
2009-11-05 12:55:00,16.02,16.04,16.02,16.03,32700.0,16.02,16.04,16.02,16.03,32700.0
2009-11-05 13:00:00,16.03,16.03,16.01,16.01,22500.0,16.03,16.03,16.01,16.01,22500.0
2009-11-05 13:05:00,16.01,16.01,16.0,16.0,6000.0,16.01,16.01,16.0,16.0,6000.0
2009-11-05 13:10:00,15.99,16.0,15.99,16.0,21300.0,15.99,16.0,15.99,16.0,21300.0
2009-11-05 13:15:00,16.0,16.01,15.99,16.01,42000.0,16.0,16.01,15.99,16.01,42000.0
2009-11-05 13:20:00,16.01,16.03,16.0,16.01,12600.0,16.01,16.03,16.0,16.01,12600.0
2009-11-05 13:25:00,16.01,16.01,16.0,16.0,13800.0,16.01,16.01,16.0,16.0,13800.0
2009-11-05 13:30:00,16.0,16.02,16.0,16.01,20400.0,16.0,16.02,16.0,16.01,20400.0
2009-11-05 13:35:00,16.01,16.02,15.99,16.02,22200.0,16.01,16.02,15.99,16.02,22200.0
2009-11-05 13:40:00,16.02,16.04,16.01,16.03,22200.0,16.02,16.04,16.01,16.03,22200.0
2009-11-05 13:45:00,16.03,16.06,16.03,16.05,14100.0,16.03,16.06,16.03,16.05,14100.0
2009-11-05 13:50:00,16.05,16.06,16.0,16.02,27000.0,16.05,16.06,16.0,16.02,27000.0
2009-11-05 13:55:00,16.02,16.05,16.02,16.03,28200.0,16.02,16.05,16.02,16.03,28200.0
2009-11-05 14:00:00,16.03,16.04,16.02,16.04,36300.0,16.03,16.04,16.02,16.04,36300.0
2009-11-05 14:05:00,16.04,16.05,16.03,16.04,48600.0,16.04,16.05,16.03,16.04,48600.0
2009-11-05 14:10:00,16.04,16.04,16.03,16.04,20400.0,16.04,16.04,16.03,16.04,20400.0
2009-11-05 14:15:00,16.04,16.05,16.02,16.04,60900.0,16.04,16.05,16.02,16.04,60900.0
2009-11-05 14:20:00,16.04,16.05,16.03,16.03,49500.0,16.04,16.05,16.03,16.03,49500.0
2009-11-05 14:25:00,16.03,16.07,16.03,16.06,69000.0,16.03,16.07,16.03,16.06,69000.0
2009-11-05 14:30:00,16.06,16.07,16.05,16.05,23700.0,16.06,16.07,16.05,16.05,23700.0
2009-11-05 14:35:00,16.06,16.08,16.05,16.07,42600.0,16.06,16.08,16.05,16.07,42600.0
2009-11-05 14:40:00,16.07,16.11,16.07,16.11,104100.0,16.07,16.11,16.07,16.11,104100.0
2009-11-05 14:45:00,16.11,16.17,16.11,16.17,108000.0,16.11,16.17,16.11,16.17,108000.0
2009-11-05 14:50:00,16.17,16.19,16.15,16.19,69300.0,16.17,16.19,16.15,16.19,69300.0
2009-11-05 14:55:00,16.18,16.2,16.17,16.2,63000.0,16.18,16.2,16.17,16.2,63000.0
2009-11-05 15:00:00,16.2,16.2,16.15,16.16,77100.0,16.2,16.2,16.15,16.16,77100.0
2009-11-05 15:05:00,16.16,16.17,16.15,16.15,35100.0,16.16,16.17,16.15,16.15,35100.0
2009-11-05 15:10:00,16.14,16.15,16.14,16.14,24900.0,16.14,16.15,16.14,16.14,24900.0
2009-11-05 15:15:00,16.14,16.16,16.13,16.14,82500.0,16.14,16.16,16.13,16.14,82500.0
2009-11-05 15:20:00,16.14,16.15,16.11,16.12,66900.0,16.14,16.15,16.11,16.12,66900.0
2009-11-05 15:25:00,16.12,16.12,16.1,16.12,59700.0,16.12,16.12,16.1,16.12,59700.0
2009-11-05 15:30:00,16.12,16.12,16.09,16.09,29100.0,16.12,16.12,16.09,16.09,29100.0
2009-11-05 15:35:00,16.09,16.1,16.07,16.08,154800.0,16.09,16.1,16.07,16.08,154800.0
2009-11-05 15:40:00,16.08,16.09,16.06,16.08,96000.0,16.08,16.09,16.06,16.08,96000.0
2009-11-05 15:45:00,16.08,16.1,16.07,16.09,105000.0,16.08,16.1,16.07,16.09,105000.0
2009-11-05 15:50:00,16.08,16.13,16.08,16.11,86400.0,16.08,16.13,16.08,16.11,86400.0
2009-11-05 15:55:00,16.11,16.14,16.11,16.11,210900.0,16.11,16.14,16.11,16.11,210900.0
2009-11-06 09:30:00,15.9,16.09,15.86,16.02,69600.0,15.9,16.09,15.86,16.02,69600.0
2009-11-06 09:35:00,16.04,16.1,16.02,16.09,57600.0,16.04,16.1,16.02,16.09,57600.0
2009-11-06 09:40:00,16.09,16.14,16.09,16.14,85500.0,16.09,16.14,16.09,16.14,85500.0
2009-11-06 09:45:00,16.13,16.18,16.09,16.1,155700.0,16.13,16.18,16.09,16.1,155700.0
2009-11-06 09:50:00,16.1,16.13,16.04,16.07,98700.0,16.1,16.13,16.04,16.07,98700.0
2009-11-06 09:55:00,16.07,16.1,16.01,16.02,105600.0,16.07,16.1,16.01,16.02,105600.0
2009-11-06 10:00:00,16.03,16.06,15.97,15.98,107400.0,16.03,16.06,15.97,15.98,107400.0
2009-11-06 10:05:00,15.97,16.0,15.93,15.97,67500.0,15.97,16.0,15.93,15.97,67500.0
2009-11-06 10:10:00,15.96,15.98,15.95,15.95,60000.0,15.96,15.98,15.95,15.95,60000.0
2009-11-06 10:15:00,15.95,15.96,15.93,15.96,52800.0,15.95,15.96,15.93,15.96,52800.0
2009-11-06 10:20:00,15.96,15.96,15.89,15.9,66000.0,15.96,15.96,15.89,15.9,66000.0
2009-11-06 10:25:00,15.89,15.91,15.87,15.87,51300.0,15.89,15.91,15.87,15.87,51300.0
2009-11-06 10:30:00,15.88,15.91,15.86,15.89,74700.0,15.88,15.91,15.86,15.89,74700.0
2009-11-06 10:35:00,15.89,15.9,15.85,15.88,40200.0,15.89,15.9,15.85,15.88,40200.0
2009-11-06 10:40:00,15.88,15.89,15.84,15.86,18900.0,15.88,15.89,15.84,15.86,18900.0
2009-11-06 10:45:00,15.86,15.93,15.85,15.93,22200.0,15.86,15.93,15.85,15.93,22200.0
2009-11-06 10:50:00,15.93,15.98,15.91,15.98,50700.0,15.93,15.98,15.91,15.98,50700.0
2009-11-06 10:55:00,15.97,15.99,15.97,15.98,33000.0,15.97,15.99,15.97,15.98,33000.0
2009-11-06 11:00:00,15.98,16.01,15.97,16.01,32100.0,15.98,16.01,15.97,16.01,32100.0
2009-11-06 11:05:00,16.01,16.06,15.99,16.05,33900.0,16.01,16.06,15.99,16.05,33900.0
2009-11-06 11:10:00,16.05,16.06,16.03,16.05,55500.0,16.05,16.06,16.03,16.05,55500.0
2009-11-06 11:15:00,16.05,16.09,16.05,16.07,39300.0,16.05,16.09,16.05,16.07,39300.0
2009-11-06 11:20:00,16.07,16.07,16.03,16.03,28800.0,16.07,16.07,16.03,16.03,28800.0
2009-11-06 11:25:00,16.03,16.06,16.03,16.06,11700.0,16.03,16.06,16.03,16.06,11700.0
2009-11-06 11:30:00,16.05,16.09,16.05,16.08,18300.0,16.05,16.09,16.05,16.08,18300.0
2009-11-06 11:35:00,16.08,16.11,16.07,16.11,8700.0,16.08,16.11,16.07,16.11,8700.0
2009-11-06 11:40:00,16.12,16.13,16.11,16.11,28500.0,16.12,16.13,16.11,16.11,28500.0
2009-11-06 11:45:00,16.11,16.12,16.09,16.11,22800.0,16.11,16.12,16.09,16.11,22800.0
2009-11-06 11:50:00,16.12,16.16,16.12,16.15,39900.0,16.12,16.16,16.12,16.15,39900.0
2009-11-06 11:55:00,16.15,16.16,16.14,16.16,70500.0,16.15,16.16,16.14,16.16,70500.0
2009-11-06 12:00:00,16.16,16.17,16.15,16.15,23700.0,16.16,16.17,16.15,16.15,23700.0
2009-11-06 12:05:00,16.15,16.15,16.13,16.14,13800.0,16.15,16.15,16.13,16.14,13800.0
2009-11-06 12:10:00,16.15,16.19,16.15,16.18,36900.0,16.15,16.19,16.15,16.18,36900.0
2009-11-06 12:15:00,16.18,16.18,16.16,16.17,9900.0,16.18,16.18,16.16,16.17,9900.0
2009-11-06 12:20:00,16.18,16.19,16.17,16.17,13500.0,16.18,16.19,16.17,16.17,13500.0
2009-11-06 12:25:00,16.18,16.2,16.17,16.17,22500.0,16.18,16.2,16.17,16.17,22500.0
2009-11-06 12:30:00,16.18,16.19,16.18,16.19,22200.0,16.18,16.19,16.18,16.19,22200.0
2009-11-06 12:35:00,16.19,16.21,16.19,16.21,55500.0,16.19,16.21,16.19,16.21,55500.0
2009-11-06 12:40:00,16.21,16.21,16.19,16.21,35100.0,16.21,16.21,16.19,16.21,35100.0
2009-11-06 12:45:00,16.21,16.21,16.18,16.18,16500.0,16.21,16.21,16.18,16.18,16500.0
2009-11-06 12:50:00,16.18,16.23,16.18,16.19,39000.0,16.18,16.23,16.18,16.19,39000.0
2009-11-06 12:55:00,16.19,16.21,16.19,16.19,12600.0,16.19,16.21,16.19,16.19,12600.0
2009-11-06 13:00:00,16.19,16.2,16.16,16.16,15000.0,16.19,16.2,16.16,16.16,15000.0
2009-11-06 13:05:00,16.17,16.2,16.17,16.19,42000.0,16.17,16.2,16.17,16.19,42000.0
2009-11-06 13:10:00,16.19,16.2,16.16,16.17,234300.0,16.19,16.2,16.16,16.17,234300.0
2009-11-06 13:15:00,16.17,16.19,16.16,16.18,151500.0,16.17,16.19,16.16,16.18,151500.0
2009-11-06 13:20:00,16.18,16.19,16.15,16.16,150900.0,16.18,16.19,16.15,16.16,150900.0
2009-11-06 13:25:00,16.16,16.19,16.16,16.18,56700.0,16.16,16.19,16.16,16.18,56700.0
2009-11-06 13:30:00,16.18,16.18,16.15,16.16,26700.0,16.18,16.18,16.15,16.16,26700.0
2009-11-06 13:35:00,16.16,16.17,16.15,16.15,42900.0,16.16,16.17,16.15,16.15,42900.0
2009-11-06 13:40:00,16.15,16.19,16.15,16.19,37200.0,16.15,16.19,16.15,16.19,37200.0
2009-11-06 13:45:00,16.19,16.22,16.18,16.19,32700.0,16.19,16.22,16.18,16.19,32700.0
2009-11-06 13:50:00,16.19,16.2,16.18,16.19,18900.0,16.19,16.2,16.18,16.19,18900.0
2009-11-06 13:55:00,16.2,16.2,16.17,16.18,14400.0,16.2,16.2,16.17,16.18,14400.0
2009-11-06 14:00:00,16.18,16.18,16.13,16.14,29100.0,16.18,16.18,16.13,16.14,29100.0
2009-11-06 14:05:00,16.15,16.15,16.11,16.15,36300.0,16.15,16.15,16.11,16.15,36300.0
2009-11-06 14:10:00,16.13,16.15,16.13,16.15,19800.0,16.13,16.15,16.13,16.15,19800.0
2009-11-06 14:15:00,16.14,16.14,16.13,16.13,16200.0,16.14,16.14,16.13,16.13,16200.0
2009-11-06 14:20:00,16.13,16.22,16.12,16.2,252900.0,16.13,16.22,16.12,16.2,252900.0
2009-11-06 14:25:00,16.19,16.21,16.17,16.18,192300.0,16.19,16.21,16.17,16.18,192300.0
2009-11-06 14:30:00,16.18,16.18,16.16,16.17,90300.0,16.18,16.18,16.16,16.17,90300.0
2009-11-06 14:35:00,16.18,16.2,16.18,16.19,108600.0,16.18,16.2,16.18,16.19,108600.0
2009-11-06 14:40:00,16.19,16.2,16.17,16.17,136800.0,16.19,16.2,16.17,16.17,136800.0
2009-11-06 14:45:00,16.18,16.2,16.17,16.18,88800.0,16.18,16.2,16.17,16.18,88800.0
2009-11-06 14:50:00,16.18,16.2,16.18,16.18,220800.0,16.18,16.2,16.18,16.18,220800.0
2009-11-06 14:55:00,16.19,16.22,16.18,16.2,60300.0,16.19,16.22,16.18,16.2,60300.0
2009-11-06 15:00:00,16.19,16.19,16.16,16.18,30000.0,16.19,16.19,16.16,16.18,30000.0
2009-11-06 15:05:00,16.18,16.18,16.17,16.17,15600.0,16.18,16.18,16.17,16.17,15600.0
2009-11-06 15:10:00,16.16,16.18,16.16,16.16,50700.0,16.16,16.18,16.16,16.16,50700.0
2009-11-06 15:15:00,16.16,16.2,16.16,16.2,216000.0,16.16,16.2,16.16,16.2,216000.0
2009-11-06 15:20:00,16.2,16.21,16.19,16.2,90600.0,16.2,16.21,16.19,16.2,90600.0
2009-11-06 15:25:00,16.2,16.23,16.2,16.23,35700.0,16.2,16.23,16.2,16.23,35700.0
2009-11-06 15:30:00,16.23,16.24,16.22,16.23,87900.0,16.23,16.24,16.22,16.23,87900.0
2009-11-06 15:35:00,16.24,16.25,16.22,16.22,46800.0,16.24,16.25,16.22,16.22,46800.0
2009-11-06 15:40:00,16.22,16.24,16.22,16.23,44400.0,16.22,16.24,16.22,16.23,44400.0
2009-11-06 15:45:00,16.24,16.24,16.21,16.23,77400.0,16.24,16.24,16.21,16.23,77400.0
2009-11-06 15:50:00,16.23,16.24,16.22,16.23,86400.0,16.23,16.24,16.22,16.23,86400.0
2009-11-06 15:55:00,16.23,16.26,16.23,16.26,116400.0,16.23,16.26,16.23,16.26,116400.0
2009-11-09 09:30:00,16.29,16.29,16.2,16.2,33000.0,16.29,16.29,16.2,16.2,33000.0
2009-11-09 09:35:00,16.21,16.21,16.15,16.21,27000.0,16.21,16.21,16.15,16.21,27000.0
2009-11-09 09:40:00,16.24,16.43,16.24,16.43,174600.0,16.24,16.43,16.24,16.43,174600.0
2009-11-09 09:45:00,16.42,16.44,16.4,16.43,65400.0,16.42,16.44,16.4,16.43,65400.0
2009-11-09 09:50:00,16.43,16.46,16.38,16.42,93000.0,16.43,16.46,16.38,16.42,93000.0
2009-11-09 09:55:00,16.42,16.47,16.39,16.43,159000.0,16.42,16.47,16.39,16.43,159000.0
2009-11-09 10:00:00,16.43,16.43,16.35,16.38,101400.0,16.43,16.43,16.35,16.38,101400.0
2009-11-09 10:05:00,16.38,16.41,16.36,16.4,80400.0,16.38,16.41,16.36,16.4,80400.0
2009-11-09 10:10:00,16.41,16.43,16.38,16.42,49500.0,16.41,16.43,16.38,16.42,49500.0
2009-11-09 10:15:00,16.42,16.45,16.42,16.42,57000.0,16.42,16.45,16.42,16.42,57000.0
2009-11-09 10:20:00,16.42,16.42,16.4,16.4,48600.0,16.42,16.42,16.4,16.4,48600.0
2009-11-09 10:25:00,16.4,16.41,16.38,16.41,48900.0,16.4,16.41,16.38,16.41,48900.0
2009-11-09 10:30:00,16.4,16.42,16.38,16.41,63600.0,16.4,16.42,16.38,16.41,63600.0
2009-11-09 10:35:00,16.42,16.45,16.41,16.42,29400.0,16.42,16.45,16.41,16.42,29400.0
2009-11-09 10:40:00,16.42,16.46,16.41,16.42,63000.0,16.42,16.46,16.41,16.42,63000.0
2009-11-09 10:45:00,16.42,16.43,16.42,16.42,48000.0,16.42,16.43,16.42,16.42,48000.0
2009-11-09 10:50:00,16.42,16.42,16.4,16.41,30000.0,16.42,16.42,16.4,16.41,30000.0
2009-11-09 10:55:00,16.42,16.44,16.42,16.42,45600.0,16.42,16.44,16.42,16.42,45600.0
2009-11-09 11:00:00,16.42,16.42,16.37,16.38,34800.0,16.42,16.42,16.37,16.38,34800.0
2009-11-09 11:05:00,16.37,16.38,16.35,16.38,31500.0,16.37,16.38,16.35,16.38,31500.0
2009-11-09 11:10:00,16.38,16.38,16.35,16.36,20700.0,16.38,16.38,16.35,16.36,20700.0
2009-11-09 11:15:00,16.36,16.39,16.36,16.37,28200.0,16.36,16.39,16.36,16.37,28200.0
2009-11-09 11:20:00,16.37,16.38,16.35,16.36,15900.0,16.37,16.38,16.35,16.36,15900.0
2009-11-09 11:25:00,16.37,16.39,16.35,16.38,38400.0,16.37,16.39,16.35,16.38,38400.0
2009-11-09 11:30:00,16.39,16.4,16.38,16.4,33900.0,16.39,16.4,16.38,16.4,33900.0
2009-11-09 11:35:00,16.4,16.43,16.39,16.43,28800.0,16.4,16.43,16.39,16.43,28800.0
2009-11-09 11:40:00,16.43,16.49,16.43,16.49,75000.0,16.43,16.49,16.43,16.49,75000.0
2009-11-09 11:45:00,16.49,16.51,16.48,16.51,88500.0,16.49,16.51,16.48,16.51,88500.0
2009-11-09 11:50:00,16.5,16.51,16.49,16.51,40200.0,16.5,16.51,16.49,16.51,40200.0
2009-11-09 11:55:00,16.51,16.52,16.51,16.52,18000.0,16.51,16.52,16.51,16.52,18000.0
2009-11-09 12:00:00,16.51,16.55,16.5,16.55,56700.0,16.51,16.55,16.5,16.55,56700.0
2009-11-09 12:05:00,16.55,16.55,16.53,16.55,17700.0,16.55,16.55,16.53,16.55,17700.0
2009-11-09 12:10:00,16.54,16.59,16.54,16.58,63300.0,16.54,16.59,16.54,16.58,63300.0
2009-11-09 12:15:00,16.57,16.58,16.56,16.56,26700.0,16.57,16.58,16.56,16.56,26700.0
2009-11-09 12:20:00,16.56,16.56,16.52,16.54,36600.0,16.56,16.56,16.52,16.54,36600.0
2009-11-09 12:25:00,16.54,16.56,16.54,16.55,39300.0,16.54,16.56,16.54,16.55,39300.0
2009-11-09 12:30:00,16.55,16.56,16.52,16.52,13800.0,16.55,16.56,16.52,16.52,13800.0
2009-11-09 12:35:00,16.52,16.52,16.49,16.49,14400.0,16.52,16.52,16.49,16.49,14400.0
2009-11-09 12:40:00,16.49,16.52,16.49,16.52,15600.0,16.49,16.52,16.49,16.52,15600.0
2009-11-09 12:45:00,16.52,16.54,16.52,16.52,19200.0,16.52,16.54,16.52,16.52,19200.0
2009-11-09 12:50:00,16.51,16.51,16.5,16.51,14400.0,16.51,16.51,16.5,16.51,14400.0
2009-11-09 12:55:00,16.51,16.51,16.49,16.5,14400.0,16.51,16.51,16.49,16.5,14400.0
2009-11-09 13:00:00,16.5,16.52,16.5,16.52,11700.0,16.5,16.52,16.5,16.52,11700.0
2009-11-09 13:05:00,16.52,16.54,16.49,16.49,24000.0,16.52,16.54,16.49,16.49,24000.0
2009-11-09 13:10:00,16.5,16.5,16.49,16.49,16200.0,16.5,16.5,16.49,16.49,16200.0
2009-11-09 13:15:00,16.49,16.49,16.46,16.48,26400.0,16.49,16.49,16.46,16.48,26400.0
2009-11-09 13:20:00,16.48,16.49,16.47,16.49,15900.0,16.48,16.49,16.47,16.49,15900.0
2009-11-09 13:25:00,16.48,16.49,16.47,16.47,14400.0,16.48,16.49,16.47,16.47,14400.0
2009-11-09 13:30:00,16.47,16.47,16.46,16.46,12000.0,16.47,16.47,16.46,16.46,12000.0
2009-11-09 13:35:00,16.46,16.49,16.45,16.49,27900.0,16.46,16.49,16.45,16.49,27900.0
2009-11-09 13:40:00,16.48,16.51,16.48,16.51,49800.0,16.48,16.51,16.48,16.51,49800.0
2009-11-09 13:45:00,16.51,16.53,16.51,16.51,17400.0,16.51,16.53,16.51,16.51,17400.0
2009-11-09 13:50:00,16.51,16.51,16.48,16.49,13500.0,16.51,16.51,16.48,16.49,13500.0
2009-11-09 13:55:00,16.48,16.49,16.47,16.49,25200.0,16.48,16.49,16.47,16.49,25200.0
2009-11-09 14:00:00,16.49,16.51,16.47,16.5,46800.0,16.49,16.51,16.47,16.5,46800.0
2009-11-09 14:05:00,16.5,16.51,16.49,16.5,14400.0,16.5,16.51,16.49,16.5,14400.0
2009-11-09 14:10:00,16.5,16.5,16.48,16.49,12900.0,16.5,16.5,16.48,16.49,12900.0
2009-11-09 14:15:00,16.48,16.49,16.47,16.47,19800.0,16.48,16.49,16.47,16.47,19800.0
2009-11-09 14:20:00,16.46,16.48,16.46,16.48,12900.0,16.46,16.48,16.46,16.48,12900.0
2009-11-09 14:25:00,16.48,16.49,16.47,16.49,25500.0,16.48,16.49,16.47,16.49,25500.0
2009-11-09 14:30:00,16.49,16.5,16.49,16.5,17700.0,16.49,16.5,16.49,16.5,17700.0
2009-11-09 14:35:00,16.5,16.5,16.49,16.5,13800.0,16.5,16.5,16.49,16.5,13800.0
2009-11-09 14:40:00,16.5,16.5,16.48,16.49,18900.0,16.5,16.5,16.48,16.49,18900.0
2009-11-09 14:45:00,16.48,16.5,16.48,16.49,16500.0,16.48,16.5,16.48,16.49,16500.0
2009-11-09 14:50:00,16.5,16.51,16.49,16.51,35100.0,16.5,16.51,16.49,16.51,35100.0
2009-11-09 14:55:00,16.51,16.51,16.5,16.51,43500.0,16.51,16.51,16.5,16.51,43500.0
2009-11-09 15:00:00,16.51,16.52,16.49,16.52,39300.0,16.51,16.52,16.49,16.52,39300.0
2009-11-09 15:05:00,16.52,16.53,16.52,16.52,35400.0,16.52,16.53,16.52,16.52,35400.0
2009-11-09 15:10:00,16.51,16.54,16.51,16.54,32400.0,16.51,16.54,16.51,16.54,32400.0
2009-11-09 15:15:00,16.53,16.55,16.52,16.54,33600.0,16.53,16.55,16.52,16.54,33600.0
2009-11-09 15:20:00,16.54,16.54,16.53,16.53,70500.0,16.54,16.54,16.53,16.53,70500.0
2009-11-09 15:25:00,16.53,16.54,16.5,16.51,31500.0,16.53,16.54,16.5,16.51,31500.0
2009-11-09 15:30:00,16.51,16.51,16.49,16.5,58500.0,16.51,16.51,16.49,16.5,58500.0
2009-11-09 15:35:00,16.5,16.53,16.5,16.53,89100.0,16.5,16.53,16.5,16.53,89100.0
2009-11-09 15:40:00,16.53,16.54,16.52,16.53,96300.0,16.53,16.54,16.52,16.53,96300.0
2009-11-09 15:45:00,16.54,16.54,16.53,16.53,74100.0,16.54,16.54,16.53,16.53,74100.0
2009-11-09 15:50:00,16.53,16.54,16.52,16.54,94200.0,16.53,16.54,16.52,16.54,94200.0
2009-11-09 15:55:00,16.54,16.56,16.54,16.55,134700.0,16.54,16.56,16.54,16.55,134700.0
2009-11-10 09:30:00,16.56,16.59,16.47,16.52,34500.0,16.56,16.59,16.47,16.52,34500.0
2009-11-10 09:35:00,16.52,16.54,16.49,16.53,22200.0,16.52,16.54,16.49,16.53,22200.0
2009-11-10 09:40:00,16.51,16.53,16.48,16.48,24600.0,16.51,16.53,16.48,16.48,24600.0
2009-11-10 09:45:00,16.49,16.52,16.49,16.52,18600.0,16.49,16.52,16.49,16.52,18600.0
2009-11-10 09:50:00,16.51,16.54,16.51,16.53,21000.0,16.51,16.54,16.51,16.53,21000.0
2009-11-10 09:55:00,16.52,16.54,16.47,16.47,21900.0,16.52,16.54,16.47,16.47,21900.0
2009-11-10 10:00:00,16.47,16.47,16.43,16.45,60000.0,16.47,16.47,16.43,16.45,60000.0
2009-11-10 10:05:00,16.45,16.46,16.41,16.44,33900.0,16.45,16.46,16.41,16.44,33900.0
2009-11-10 10:10:00,16.43,16.46,16.39,16.39,33600.0,16.43,16.46,16.39,16.39,33600.0
2009-11-10 10:15:00,16.4,16.41,16.38,16.41,33300.0,16.4,16.41,16.38,16.41,33300.0
2009-11-10 10:20:00,16.4,16.42,16.38,16.39,45000.0,16.4,16.42,16.38,16.39,45000.0
2009-11-10 10:25:00,16.38,16.44,16.38,16.44,27600.0,16.38,16.44,16.38,16.44,27600.0
2009-11-10 10:30:00,16.44,16.44,16.4,16.4,27900.0,16.44,16.44,16.4,16.4,27900.0
2009-11-10 10:35:00,16.4,16.4,16.36,16.37,19800.0,16.4,16.4,16.36,16.37,19800.0
2009-11-10 10:40:00,16.36,16.38,16.34,16.34,34200.0,16.36,16.38,16.34,16.34,34200.0
2009-11-10 10:45:00,16.35,16.36,16.33,16.34,24000.0,16.35,16.36,16.33,16.34,24000.0
2009-11-10 10:50:00,16.35,16.36,16.33,16.35,15900.0,16.35,16.36,16.33,16.35,15900.0
2009-11-10 10:55:00,16.36,16.36,16.34,16.35,8100.0,16.36,16.36,16.34,16.35,8100.0
2009-11-10 11:00:00,16.34,16.36,16.33,16.33,24300.0,16.34,16.36,16.33,16.33,24300.0
2009-11-10 11:05:00,16.32,16.32,16.29,16.29,28200.0,16.32,16.32,16.29,16.29,28200.0
2009-11-10 11:10:00,16.32,16.34,16.3,16.33,24600.0,16.32,16.34,16.3,16.33,24600.0
2009-11-10 11:15:00,16.32,16.34,16.31,16.31,34800.0,16.32,16.34,16.31,16.31,34800.0
2009-11-10 11:20:00,16.31,16.32,16.31,16.31,8700.0,16.31,16.32,16.31,16.31,8700.0
2009-11-10 11:25:00,16.31,16.33,16.3,16.32,39300.0,16.31,16.33,16.3,16.32,39300.0
2009-11-10 11:30:00,16.31,16.33,16.31,16.31,17400.0,16.31,16.33,16.31,16.31,17400.0
2009-11-10 11:35:00,16.32,16.35,16.32,16.33,39900.0,16.32,16.35,16.32,16.33,39900.0
2009-11-10 11:40:00,16.34,16.35,16.32,16.35,17700.0,16.34,16.35,16.32,16.35,17700.0
2009-11-10 11:45:00,16.34,16.36,16.34,16.36,17100.0,16.34,16.36,16.34,16.36,17100.0
2009-11-10 11:50:00,16.35,16.35,16.31,16.32,12000.0,16.35,16.35,16.31,16.32,12000.0
2009-11-10 11:55:00,16.32,16.34,16.32,16.33,11100.0,16.32,16.34,16.32,16.33,11100.0
2009-11-10 12:00:00,16.33,16.34,16.32,16.34,24600.0,16.33,16.34,16.32,16.34,24600.0
2009-11-10 12:05:00,16.34,16.35,16.33,16.35,12000.0,16.34,16.35,16.33,16.35,12000.0
2009-11-10 12:10:00,16.36,16.38,16.35,16.38,30600.0,16.36,16.38,16.35,16.38,30600.0
2009-11-10 12:15:00,16.38,16.38,16.36,16.36,6300.0,16.38,16.38,16.36,16.36,6300.0
2009-11-10 12:20:00,16.36,16.37,16.34,16.35,25800.0,16.36,16.37,16.34,16.35,25800.0
2009-11-10 12:25:00,16.35,16.36,16.32,16.32,26100.0,16.35,16.36,16.32,16.32,26100.0
2009-11-10 12:30:00,16.32,16.33,16.31,16.33,11400.0,16.32,16.33,16.31,16.33,11400.0
2009-11-10 12:35:00,16.33,16.34,16.31,16.31,26700.0,16.33,16.34,16.31,16.31,26700.0
2009-11-10 12:40:00,16.32,16.32,16.28,16.28,28500.0,16.32,16.32,16.28,16.28,28500.0
2009-11-10 12:45:00,16.28,16.3,16.28,16.29,22200.0,16.28,16.3,16.28,16.29,22200.0
2009-11-10 12:50:00,16.29,16.31,16.27,16.27,27600.0,16.29,16.31,16.27,16.27,27600.0
2009-11-10 12:55:00,16.29,16.31,16.28,16.28,18000.0,16.29,16.31,16.28,16.28,18000.0
2009-11-10 13:00:00,16.28,16.29,16.26,16.28,16200.0,16.28,16.29,16.26,16.28,16200.0
2009-11-10 13:05:00,16.28,16.28,16.24,16.26,19500.0,16.28,16.28,16.24,16.26,19500.0
2009-11-10 13:10:00,16.26,16.27,16.24,16.24,14100.0,16.26,16.27,16.24,16.24,14100.0
2009-11-10 13:15:00,16.25,16.28,16.23,16.27,15900.0,16.25,16.28,16.23,16.27,15900.0
2009-11-10 13:20:00,16.27,16.27,16.24,16.24,19200.0,16.27,16.27,16.24,16.24,19200.0
2009-11-10 13:25:00,16.25,16.27,16.24,16.27,12900.0,16.25,16.27,16.24,16.27,12900.0
2009-11-10 13:30:00,16.26,16.29,16.26,16.29,9000.0,16.26,16.29,16.26,16.29,9000.0
2009-11-10 13:35:00,16.29,16.32,16.29,16.29,16800.0,16.29,16.32,16.29,16.29,16800.0
2009-11-10 13:40:00,16.29,16.29,16.28,16.29,11100.0,16.29,16.29,16.28,16.29,11100.0
2009-11-10 13:45:00,16.3,16.32,16.3,16.31,10800.0,16.3,16.32,16.3,16.31,10800.0
2009-11-10 13:50:00,16.32,16.33,16.32,16.33,15000.0,16.32,16.33,16.32,16.33,15000.0
2009-11-10 13:55:00,16.33,16.35,16.32,16.35,16500.0,16.33,16.35,16.32,16.35,16500.0
2009-11-10 14:00:00,16.34,16.36,16.33,16.34,28500.0,16.34,16.36,16.33,16.34,28500.0
2009-11-10 14:05:00,16.35,16.37,16.34,16.34,37200.0,16.35,16.37,16.34,16.34,37200.0
2009-11-10 14:10:00,16.35,16.39,16.34,16.34,57000.0,16.35,16.39,16.34,16.34,57000.0
2009-11-10 14:15:00,16.35,16.36,16.34,16.35,19800.0,16.35,16.36,16.34,16.35,19800.0
2009-11-10 14:20:00,16.35,16.37,16.35,16.37,13500.0,16.35,16.37,16.35,16.37,13500.0
2009-11-10 14:25:00,16.36,16.38,16.36,16.37,24300.0,16.36,16.38,16.36,16.37,24300.0
2009-11-10 14:30:00,16.38,16.41,16.38,16.4,33600.0,16.38,16.41,16.38,16.4,33600.0
2009-11-10 14:35:00,16.4,16.42,16.39,16.4,26100.0,16.4,16.42,16.39,16.4,26100.0
2009-11-10 14:40:00,16.4,16.42,16.4,16.4,20400.0,16.4,16.42,16.4,16.4,20400.0
2009-11-10 14:45:00,16.41,16.42,16.4,16.41,19800.0,16.41,16.42,16.4,16.41,19800.0
2009-11-10 14:50:00,16.41,16.41,16.4,16.4,15000.0,16.41,16.41,16.4,16.4,15000.0
2009-11-10 14:55:00,16.4,16.42,16.39,16.4,41100.0,16.4,16.42,16.39,16.4,41100.0
2009-11-10 15:00:00,16.4,16.4,16.37,16.38,21000.0,16.4,16.4,16.37,16.38,21000.0
2009-11-10 15:05:00,16.38,16.4,16.38,16.38,18300.0,16.38,16.4,16.38,16.38,18300.0
2009-11-10 15:10:00,16.39,16.4,16.38,16.39,31800.0,16.39,16.4,16.38,16.39,31800.0
2009-11-10 15:15:00,16.39,16.43,16.39,16.43,55800.0,16.39,16.43,16.39,16.43,55800.0
2009-11-10 15:20:00,16.43,16.43,16.4,16.42,30300.0,16.43,16.43,16.4,16.42,30300.0
2009-11-10 15:25:00,16.42,16.43,16.41,16.43,24900.0,16.42,16.43,16.41,16.43,24900.0
2009-11-10 15:30:00,16.43,16.43,16.4,16.41,32400.0,16.43,16.43,16.4,16.41,32400.0
2009-11-10 15:35:00,16.4,16.42,16.4,16.41,29400.0,16.4,16.42,16.4,16.41,29400.0
2009-11-10 15:40:00,16.4,16.41,16.37,16.39,44400.0,16.4,16.41,16.37,16.39,44400.0
2009-11-10 15:45:00,16.39,16.43,16.38,16.42,45000.0,16.39,16.43,16.38,16.42,45000.0
2009-11-10 15:50:00,16.43,16.43,16.39,16.41,86700.0,16.43,16.43,16.39,16.41,86700.0
2009-11-10 15:55:00,16.41,16.43,16.39,16.43,142500.0,16.41,16.43,16.39,16.43,142500.0
2009-11-11 09:30:00,16.6,16.6,16.42,16.45,47400.0,16.6,16.6,16.42,16.45,47400.0
2009-11-11 09:35:00,16.44,16.45,16.4,16.42,46200.0,16.44,16.45,16.4,16.42,46200.0
2009-11-11 09:40:00,16.44,16.44,16.4,16.41,30900.0,16.44,16.44,16.4,16.41,30900.0
2009-11-11 09:45:00,16.41,16.41,16.29,16.33,58200.0,16.41,16.41,16.29,16.33,58200.0
2009-11-11 09:50:00,16.33,16.33,16.28,16.3,30300.0,16.33,16.33,16.28,16.3,30300.0
2009-11-11 09:55:00,16.3,16.37,16.3,16.37,35400.0,16.3,16.37,16.3,16.37,35400.0
2009-11-11 10:00:00,16.36,16.43,16.36,16.42,63900.0,16.36,16.43,16.36,16.42,63900.0
2009-11-11 10:05:00,16.42,16.46,16.41,16.44,49500.0,16.42,16.46,16.41,16.44,49500.0
2009-11-11 10:10:00,16.45,16.49,16.44,16.49,21300.0,16.45,16.49,16.44,16.49,21300.0
2009-11-11 10:15:00,16.49,16.52,16.49,16.52,30300.0,16.49,16.52,16.49,16.52,30300.0
2009-11-11 10:20:00,16.51,16.52,16.5,16.51,14700.0,16.51,16.52,16.5,16.51,14700.0
2009-11-11 10:25:00,16.51,16.53,16.51,16.52,22200.0,16.51,16.53,16.51,16.52,22200.0
2009-11-11 10:30:00,16.51,16.51,16.46,16.46,55500.0,16.51,16.51,16.46,16.46,55500.0
2009-11-11 10:35:00,16.46,16.51,16.45,16.5,34200.0,16.46,16.51,16.45,16.5,34200.0
2009-11-11 10:40:00,16.5,16.5,16.48,16.49,48600.0,16.5,16.5,16.48,16.49,48600.0
2009-11-11 10:45:00,16.48,16.5,16.48,16.49,47400.0,16.48,16.5,16.48,16.49,47400.0
2009-11-11 10:50:00,16.49,16.49,16.43,16.46,32400.0,16.49,16.49,16.43,16.46,32400.0
2009-11-11 10:55:00,16.46,16.47,16.4,16.42,49800.0,16.46,16.47,16.4,16.42,49800.0
2009-11-11 11:00:00,16.41,16.42,16.4,16.41,8100.0,16.41,16.42,16.4,16.41,8100.0
2009-11-11 11:05:00,16.4,16.43,16.4,16.41,50400.0,16.4,16.43,16.4,16.41,50400.0
2009-11-11 11:10:00,16.4,16.41,16.36,16.38,30300.0,16.4,16.41,16.36,16.38,30300.0
2009-11-11 11:15:00,16.38,16.41,16.37,16.4,13500.0,16.38,16.41,16.37,16.4,13500.0
2009-11-11 11:20:00,16.4,16.4,16.37,16.38,9300.0,16.4,16.4,16.37,16.38,9300.0
2009-11-11 11:25:00,16.37,16.38,16.36,16.38,29100.0,16.37,16.38,16.36,16.38,29100.0
2009-11-11 11:30:00,16.38,16.39,16.38,16.39,14100.0,16.38,16.39,16.38,16.39,14100.0
2009-11-11 11:35:00,16.4,16.41,16.39,16.4,12000.0,16.4,16.41,16.39,16.4,12000.0
2009-11-11 11:40:00,16.39,16.41,16.39,16.41,16500.0,16.39,16.41,16.39,16.41,16500.0
2009-11-11 11:45:00,16.4,16.41,16.4,16.4,48900.0,16.4,16.41,16.4,16.4,48900.0
2009-11-11 11:50:00,16.4,16.42,16.4,16.41,98700.0,16.4,16.42,16.4,16.41,98700.0
2009-11-11 11:55:00,16.4,16.43,16.35,16.42,103200.0,16.4,16.43,16.35,16.42,103200.0
2009-11-11 12:00:00,16.42,16.43,16.41,16.42,32400.0,16.42,16.43,16.41,16.42,32400.0
2009-11-11 12:05:00,16.43,16.43,16.4,16.41,73200.0,16.43,16.43,16.4,16.41,73200.0
2009-11-11 12:10:00,16.41,16.41,16.36,16.37,105300.0,16.41,16.41,16.36,16.37,105300.0
2009-11-11 12:15:00,16.37,16.39,16.32,16.38,123000.0,16.37,16.39,16.32,16.38,123000.0
2009-11-11 12:20:00,16.38,16.39,16.37,16.39,48300.0,16.38,16.39,16.37,16.39,48300.0
2009-11-11 12:25:00,16.39,16.4,16.39,16.4,15000.0,16.39,16.4,16.39,16.4,15000.0
2009-11-11 12:30:00,16.4,16.43,16.4,16.4,30600.0,16.4,16.43,16.4,16.4,30600.0
2009-11-11 12:35:00,16.4,16.41,16.39,16.39,20400.0,16.4,16.41,16.39,16.39,20400.0
2009-11-11 12:40:00,16.39,16.39,16.38,16.39,16500.0,16.39,16.39,16.38,16.39,16500.0
2009-11-11 12:45:00,16.38,16.39,16.34,16.34,57600.0,16.38,16.39,16.34,16.34,57600.0
2009-11-11 12:50:00,16.35,16.37,16.34,16.37,23700.0,16.35,16.37,16.34,16.37,23700.0
2009-11-11 12:55:00,16.36,16.37,16.3,16.33,161400.0,16.36,16.37,16.3,16.33,161400.0
2009-11-11 13:00:00,16.33,16.35,16.33,16.35,14400.0,16.33,16.35,16.33,16.35,14400.0
2009-11-11 13:05:00,16.35,16.35,16.33,16.33,24300.0,16.35,16.35,16.33,16.33,24300.0
2009-11-11 13:10:00,16.33,16.33,16.31,16.32,24000.0,16.33,16.33,16.31,16.32,24000.0
2009-11-11 13:15:00,16.32,16.32,16.31,16.31,24900.0,16.32,16.32,16.31,16.31,24900.0
2009-11-11 13:20:00,16.31,16.31,16.29,16.3,15000.0,16.31,16.31,16.29,16.3,15000.0
2009-11-11 13:25:00,16.3,16.31,16.29,16.29,20700.0,16.3,16.31,16.29,16.29,20700.0
2009-11-11 13:30:00,16.29,16.3,16.29,16.29,13500.0,16.29,16.3,16.29,16.29,13500.0
2009-11-11 13:35:00,16.29,16.29,16.27,16.27,23100.0,16.29,16.29,16.27,16.27,23100.0
2009-11-11 13:40:00,16.27,16.29,16.27,16.28,57300.0,16.27,16.29,16.27,16.28,57300.0
2009-11-11 13:45:00,16.28,16.31,16.28,16.29,20400.0,16.28,16.31,16.28,16.29,20400.0
2009-11-11 13:50:00,16.3,16.31,16.29,16.31,12000.0,16.3,16.31,16.29,16.31,12000.0
2009-11-11 13:55:00,16.3,16.31,16.28,16.3,31200.0,16.3,16.31,16.28,16.3,31200.0
2009-11-11 14:00:00,16.31,16.32,16.3,16.32,29400.0,16.31,16.32,16.3,16.32,29400.0
2009-11-11 14:05:00,16.32,16.36,16.32,16.36,29400.0,16.32,16.36,16.32,16.36,29400.0
2009-11-11 14:10:00,16.36,16.38,16.35,16.38,29400.0,16.36,16.38,16.35,16.38,29400.0
2009-11-11 14:15:00,16.38,16.39,16.35,16.37,44400.0,16.38,16.39,16.35,16.37,44400.0
2009-11-11 14:20:00,16.37,16.38,16.36,16.37,37200.0,16.37,16.38,16.36,16.37,37200.0
2009-11-11 14:25:00,16.38,16.4,16.38,16.38,27900.0,16.38,16.4,16.38,16.38,27900.0
2009-11-11 14:30:00,16.38,16.41,16.38,16.38,53700.0,16.38,16.41,16.38,16.38,53700.0
2009-11-11 14:35:00,16.38,16.4,16.38,16.39,21300.0,16.38,16.4,16.38,16.39,21300.0
2009-11-11 14:40:00,16.38,16.39,16.37,16.37,24000.0,16.38,16.39,16.37,16.37,24000.0
2009-11-11 14:45:00,16.37,16.37,16.36,16.37,35100.0,16.37,16.37,16.36,16.37,35100.0
2009-11-11 14:50:00,16.37,16.38,16.36,16.36,32700.0,16.37,16.38,16.36,16.36,32700.0
2009-11-11 14:55:00,16.36,16.36,16.34,16.34,20700.0,16.36,16.36,16.34,16.34,20700.0
2009-11-11 15:00:00,16.34,16.37,16.33,16.36,41700.0,16.34,16.37,16.33,16.36,41700.0
2009-11-11 15:05:00,16.36,16.37,16.35,16.35,31200.0,16.36,16.37,16.35,16.35,31200.0
2009-11-11 15:10:00,16.35,16.37,16.33,16.37,27000.0,16.35,16.37,16.33,16.37,27000.0
2009-11-11 15:15:00,16.36,16.38,16.35,16.38,34500.0,16.36,16.38,16.35,16.38,34500.0
2009-11-11 15:20:00,16.38,16.39,16.38,16.39,25500.0,16.38,16.39,16.38,16.39,25500.0
2009-11-11 15:25:00,16.39,16.42,16.38,16.41,37500.0,16.39,16.42,16.38,16.41,37500.0
2009-11-11 15:30:00,16.42,16.43,16.41,16.42,36900.0,16.42,16.43,16.41,16.42,36900.0
2009-11-11 15:35:00,16.42,16.43,16.4,16.42,37800.0,16.42,16.43,16.4,16.42,37800.0
2009-11-11 15:40:00,16.42,16.42,16.38,16.38,58200.0,16.42,16.42,16.38,16.38,58200.0
2009-11-11 15:45:00,16.38,16.43,16.38,16.42,55800.0,16.38,16.43,16.38,16.42,55800.0
2009-11-11 15:50:00,16.43,16.43,16.4,16.41,88800.0,16.43,16.43,16.4,16.41,88800.0
2009-11-11 15:55:00,16.41,16.44,16.41,16.44,140100.0,16.41,16.44,16.41,16.44,140100.0
2009-11-12 09:30:00,16.49,16.49,16.31,16.46,45600.0,16.49,16.49,16.31,16.46,45600.0
2009-11-12 09:35:00,16.46,16.51,16.44,16.45,41400.0,16.46,16.51,16.44,16.45,41400.0
2009-11-12 09:40:00,16.44,16.44,16.36,16.37,28500.0,16.44,16.44,16.36,16.37,28500.0
2009-11-12 09:45:00,16.37,16.41,16.36,16.39,24300.0,16.37,16.41,16.36,16.39,24300.0
2009-11-12 09:50:00,16.39,16.43,16.38,16.4,31800.0,16.39,16.43,16.38,16.4,31800.0
2009-11-12 09:55:00,16.4,16.44,16.39,16.41,33900.0,16.4,16.44,16.39,16.41,33900.0
2009-11-12 10:00:00,16.41,16.46,16.41,16.44,55500.0,16.41,16.46,16.41,16.44,55500.0
2009-11-12 10:05:00,16.45,16.45,16.4,16.41,18900.0,16.45,16.45,16.4,16.41,18900.0
2009-11-12 10:10:00,16.43,16.43,16.38,16.41,32700.0,16.43,16.43,16.38,16.41,32700.0
2009-11-12 10:15:00,16.42,16.42,16.37,16.37,12300.0,16.42,16.42,16.37,16.37,12300.0
2009-11-12 10:20:00,16.36,16.38,16.34,16.35,43200.0,16.36,16.38,16.34,16.35,43200.0
2009-11-12 10:25:00,16.34,16.36,16.3,16.34,83100.0,16.34,16.36,16.3,16.34,83100.0
2009-11-12 10:30:00,16.34,16.38,16.33,16.36,26700.0,16.34,16.38,16.33,16.36,26700.0
2009-11-12 10:35:00,16.35,16.35,16.31,16.31,28200.0,16.35,16.35,16.31,16.31,28200.0
2009-11-12 10:40:00,16.32,16.33,16.3,16.33,21900.0,16.32,16.33,16.3,16.33,21900.0
2009-11-12 10:45:00,16.34,16.34,16.31,16.31,17100.0,16.34,16.34,16.31,16.31,17100.0
2009-11-12 10:50:00,16.32,16.34,16.32,16.32,15000.0,16.32,16.34,16.32,16.32,15000.0
2009-11-12 10:55:00,16.32,16.32,16.28,16.29,22200.0,16.32,16.32,16.28,16.29,22200.0
2009-11-12 11:00:00,16.29,16.29,16.25,16.25,92400.0,16.29,16.29,16.25,16.25,92400.0
2009-11-12 11:05:00,16.25,16.25,16.17,16.18,60900.0,16.25,16.25,16.17,16.18,60900.0
2009-11-12 11:10:00,16.19,16.2,16.14,16.17,90600.0,16.19,16.2,16.14,16.17,90600.0
2009-11-12 11:15:00,16.18,16.18,16.14,16.15,31500.0,16.18,16.18,16.14,16.15,31500.0
2009-11-12 11:20:00,16.15,16.17,16.12,16.16,64500.0,16.15,16.17,16.12,16.16,64500.0
2009-11-12 11:25:00,16.16,16.16,16.12,16.14,15300.0,16.16,16.16,16.12,16.14,15300.0
2009-11-12 11:30:00,16.14,16.14,16.12,16.14,36600.0,16.14,16.14,16.12,16.14,36600.0
2009-11-12 11:35:00,16.13,16.13,16.07,16.1,43500.0,16.13,16.13,16.07,16.1,43500.0
2009-11-12 11:40:00,16.1,16.11,16.1,16.11,18600.0,16.1,16.11,16.1,16.11,18600.0
2009-11-12 11:45:00,16.11,16.11,16.09,16.1,27300.0,16.11,16.11,16.09,16.1,27300.0
2009-11-12 11:50:00,16.1,16.11,16.1,16.1,17400.0,16.1,16.11,16.1,16.1,17400.0
2009-11-12 11:55:00,16.09,16.1,16.07,16.07,33000.0,16.09,16.1,16.07,16.07,33000.0
2009-11-12 12:00:00,16.08,16.08,16.08,16.08,8700.0,16.08,16.08,16.08,16.08,8700.0
2009-11-12 12:05:00,16.08,16.08,16.07,16.08,14100.0,16.08,16.08,16.07,16.08,14100.0
2009-11-12 12:10:00,16.08,16.08,16.07,16.08,16500.0,16.08,16.08,16.07,16.08,16500.0
2009-11-12 12:15:00,16.08,16.08,16.07,16.08,23100.0,16.08,16.08,16.07,16.08,23100.0
2009-11-12 12:20:00,16.08,16.09,16.07,16.07,18600.0,16.08,16.09,16.07,16.07,18600.0
2009-11-12 12:25:00,16.08,16.09,16.08,16.09,19500.0,16.08,16.09,16.08,16.09,19500.0
2009-11-12 12:30:00,16.09,16.09,16.08,16.08,11400.0,16.09,16.09,16.08,16.08,11400.0
2009-11-12 12:35:00,16.08,16.13,16.08,16.11,30000.0,16.08,16.13,16.08,16.11,30000.0
2009-11-12 12:40:00,16.11,16.11,16.1,16.11,5100.0,16.11,16.11,16.1,16.11,5100.0
2009-11-12 12:45:00,16.11,16.12,16.1,16.12,6000.0,16.11,16.12,16.1,16.12,6000.0
2009-11-12 12:50:00,16.12,16.15,16.12,16.14,8100.0,16.12,16.15,16.12,16.14,8100.0
2009-11-12 12:55:00,16.14,16.15,16.13,16.14,11100.0,16.14,16.15,16.13,16.14,11100.0
2009-11-12 13:00:00,16.13,16.13,16.11,16.12,12300.0,16.13,16.13,16.11,16.12,12300.0
2009-11-12 13:05:00,16.12,16.12,16.09,16.1,11100.0,16.12,16.12,16.09,16.1,11100.0
2009-11-12 13:10:00,16.1,16.12,16.1,16.11,7200.0,16.1,16.12,16.1,16.11,7200.0
2009-11-12 13:15:00,16.12,16.14,16.12,16.13,21900.0,16.12,16.14,16.12,16.13,21900.0
2009-11-12 13:20:00,16.14,16.16,16.14,16.16,18600.0,16.14,16.16,16.14,16.16,18600.0
2009-11-12 13:25:00,16.15,16.16,16.15,16.16,8400.0,16.15,16.16,16.15,16.16,8400.0
2009-11-12 13:30:00,16.16,16.16,16.15,16.15,19200.0,16.16,16.16,16.15,16.15,19200.0
2009-11-12 13:35:00,16.15,16.16,16.15,16.15,7200.0,16.15,16.16,16.15,16.15,7200.0
2009-11-12 13:40:00,16.15,16.15,16.14,16.15,23700.0,16.15,16.15,16.14,16.15,23700.0
2009-11-12 13:45:00,16.15,16.18,16.15,16.17,14700.0,16.15,16.18,16.15,16.17,14700.0
2009-11-12 13:50:00,16.17,16.17,16.15,16.16,2100.0,16.17,16.17,16.15,16.16,2100.0
2009-11-12 13:55:00,16.15,16.16,16.15,16.15,6300.0,16.15,16.16,16.15,16.15,6300.0
2009-11-12 14:00:00,16.16,16.18,16.16,16.18,11700.0,16.16,16.18,16.16,16.18,11700.0
2009-11-12 14:05:00,16.19,16.21,16.18,16.18,17400.0,16.19,16.21,16.18,16.18,17400.0
2009-11-12 14:10:00,16.18,16.2,16.18,16.2,18000.0,16.18,16.2,16.18,16.2,18000.0
2009-11-12 14:15:00,16.21,16.21,16.18,16.19,22500.0,16.21,16.21,16.18,16.19,22500.0
2009-11-12 14:20:00,16.18,16.2,16.18,16.18,13500.0,16.18,16.2,16.18,16.18,13500.0
2009-11-12 14:25:00,16.18,16.2,16.18,16.2,13500.0,16.18,16.2,16.18,16.2,13500.0
2009-11-12 14:30:00,16.2,16.2,16.18,16.18,8400.0,16.2,16.2,16.18,16.18,8400.0
2009-11-12 14:35:00,16.18,16.19,16.18,16.18,6000.0,16.18,16.19,16.18,16.18,6000.0
2009-11-12 14:40:00,16.18,16.18,16.17,16.18,11700.0,16.18,16.18,16.17,16.18,11700.0
2009-11-12 14:45:00,16.18,16.18,16.15,16.15,15000.0,16.18,16.18,16.15,16.15,15000.0
2009-11-12 14:50:00,16.15,16.16,16.15,16.15,8700.0,16.15,16.16,16.15,16.15,8700.0
2009-11-12 14:55:00,16.15,16.16,16.14,16.14,9900.0,16.15,16.16,16.14,16.14,9900.0
2009-11-12 15:00:00,16.13,16.15,16.12,16.12,18900.0,16.13,16.15,16.12,16.12,18900.0
2009-11-12 15:05:00,16.12,16.17,16.12,16.17,27300.0,16.12,16.17,16.12,16.17,27300.0
2009-11-12 15:10:00,16.17,16.17,16.13,16.14,29700.0,16.17,16.17,16.13,16.14,29700.0
2009-11-12 15:15:00,16.14,16.14,16.12,16.13,37200.0,16.14,16.14,16.12,16.13,37200.0
2009-11-12 15:20:00,16.13,16.13,16.1,16.11,45000.0,16.13,16.13,16.1,16.11,45000.0
2009-11-12 15:25:00,16.11,16.12,16.1,16.1,46800.0,16.11,16.12,16.1,16.1,46800.0
2009-11-12 15:30:00,16.1,16.11,16.08,16.09,92100.0,16.1,16.11,16.08,16.09,92100.0
2009-11-12 15:35:00,16.09,16.1,16.04,16.04,94800.0,16.09,16.1,16.04,16.04,94800.0
2009-11-12 15:40:00,16.04,16.06,16.02,16.03,91500.0,16.04,16.06,16.02,16.03,91500.0
2009-11-12 15:45:00,16.03,16.05,16.03,16.04,118500.0,16.03,16.05,16.03,16.04,118500.0
2009-11-12 15:50:00,16.04,16.06,16.03,16.03,110700.0,16.04,16.06,16.03,16.03,110700.0
2009-11-12 15:55:00,16.04,16.07,16.04,16.06,119100.0,16.04,16.07,16.04,16.06,119100.0
2009-11-13 09:30:00,16.06,16.07,16.04,16.04,114900.0,16.06,16.07,16.04,16.04,114900.0
2009-11-13 09:35:00,16.04,16.07,16.02,16.05,36300.0,16.04,16.07,16.02,16.05,36300.0
2009-11-13 09:40:00,16.04,16.07,16.03,16.05,25800.0,16.04,16.07,16.03,16.05,25800.0
2009-11-13 09:45:00,16.06,16.07,16.04,16.04,20400.0,16.06,16.07,16.04,16.04,20400.0
2009-11-13 09:50:00,16.05,16.09,16.04,16.07,66300.0,16.05,16.09,16.04,16.07,66300.0
2009-11-13 09:55:00,16.07,16.09,16.01,16.09,377100.0,16.07,16.09,16.01,16.09,377100.0
2009-11-13 10:00:00,16.09,16.19,16.06,16.18,149100.0,16.09,16.19,16.06,16.18,149100.0
2009-11-13 10:05:00,16.17,16.22,16.15,16.19,68100.0,16.17,16.22,16.15,16.19,68100.0
2009-11-13 10:10:00,16.19,16.28,16.19,16.27,144900.0,16.19,16.28,16.19,16.27,144900.0
2009-11-13 10:15:00,16.27,16.37,16.27,16.35,137700.0,16.27,16.37,16.27,16.35,137700.0
2009-11-13 10:20:00,16.35,16.42,16.31,16.32,204900.0,16.35,16.42,16.31,16.32,204900.0
2009-11-13 10:25:00,16.31,16.33,16.26,16.27,91500.0,16.31,16.33,16.26,16.27,91500.0
2009-11-13 10:30:00,16.28,16.29,16.2,16.21,77700.0,16.28,16.29,16.2,16.21,77700.0
2009-11-13 10:35:00,16.21,16.24,16.21,16.23,106500.0,16.21,16.24,16.21,16.23,106500.0
2009-11-13 10:40:00,16.23,16.24,16.22,16.23,43500.0,16.23,16.24,16.22,16.23,43500.0
2009-11-13 10:45:00,16.23,16.25,16.21,16.23,63900.0,16.23,16.25,16.21,16.23,63900.0
2009-11-13 10:50:00,16.23,16.23,16.21,16.22,57000.0,16.23,16.23,16.21,16.22,57000.0
2009-11-13 10:55:00,16.22,16.22,16.16,16.16,39300.0,16.22,16.22,16.16,16.16,39300.0
2009-11-13 11:00:00,16.16,16.19,16.15,16.17,144000.0,16.16,16.19,16.15,16.17,144000.0
2009-11-13 11:05:00,16.17,16.19,16.17,16.18,25500.0,16.17,16.19,16.17,16.18,25500.0
2009-11-13 11:10:00,16.18,16.18,16.15,16.17,47100.0,16.18,16.18,16.15,16.17,47100.0
2009-11-13 11:15:00,16.16,16.17,16.15,16.16,113100.0,16.16,16.17,16.15,16.16,113100.0
2009-11-13 11:20:00,16.16,16.17,16.14,16.15,24900.0,16.16,16.17,16.14,16.15,24900.0
2009-11-13 11:25:00,16.15,16.16,16.14,16.14,16200.0,16.15,16.16,16.14,16.14,16200.0
2009-11-13 11:30:00,16.14,16.14,16.12,16.13,22800.0,16.14,16.14,16.12,16.13,22800.0
2009-11-13 11:35:00,16.13,16.14,16.12,16.12,57900.0,16.13,16.14,16.12,16.12,57900.0
2009-11-13 11:40:00,16.12,16.17,16.12,16.14,42600.0,16.12,16.17,16.12,16.14,42600.0
2009-11-13 11:45:00,16.15,16.17,16.15,16.16,36600.0,16.15,16.17,16.15,16.16,36600.0
2009-11-13 11:50:00,16.17,16.17,16.15,16.16,26400.0,16.17,16.17,16.15,16.16,26400.0
2009-11-13 11:55:00,16.16,16.17,16.16,16.16,32100.0,16.16,16.17,16.16,16.16,32100.0
2009-11-13 12:00:00,16.16,16.17,16.16,16.17,19200.0,16.16,16.17,16.16,16.17,19200.0
2009-11-13 12:05:00,16.17,16.2,16.17,16.2,43200.0,16.17,16.2,16.17,16.2,43200.0
2009-11-13 12:10:00,16.2,16.25,16.19,16.23,75300.0,16.2,16.25,16.19,16.23,75300.0
2009-11-13 12:15:00,16.23,16.23,16.2,16.22,18300.0,16.23,16.23,16.2,16.22,18300.0
2009-11-13 12:20:00,16.22,16.22,16.21,16.21,17400.0,16.22,16.22,16.21,16.21,17400.0
2009-11-13 12:25:00,16.22,16.26,16.22,16.25,38400.0,16.22,16.26,16.22,16.25,38400.0
2009-11-13 12:30:00,16.25,16.27,16.25,16.27,25500.0,16.25,16.27,16.25,16.27,25500.0
2009-11-13 12:35:00,16.27,16.3,16.27,16.29,35100.0,16.27,16.3,16.27,16.29,35100.0
2009-11-13 12:40:00,16.28,16.29,16.25,16.26,12000.0,16.28,16.29,16.25,16.26,12000.0
2009-11-13 12:45:00,16.26,16.28,16.25,16.25,19800.0,16.26,16.28,16.25,16.25,19800.0
2009-11-13 12:50:00,16.26,16.28,16.25,16.28,37800.0,16.26,16.28,16.25,16.28,37800.0
2009-11-13 12:55:00,16.28,16.31,16.28,16.3,18000.0,16.28,16.31,16.28,16.3,18000.0
2009-11-13 13:00:00,16.3,16.32,16.28,16.32,41100.0,16.3,16.32,16.28,16.32,41100.0
2009-11-13 13:05:00,16.32,16.34,16.32,16.34,37800.0,16.32,16.34,16.32,16.34,37800.0
2009-11-13 13:10:00,16.34,16.35,16.33,16.33,17700.0,16.34,16.35,16.33,16.33,17700.0
2009-11-13 13:15:00,16.34,16.35,16.33,16.35,24900.0,16.34,16.35,16.33,16.35,24900.0
2009-11-13 13:20:00,16.35,16.37,16.35,16.36,13200.0,16.35,16.37,16.35,16.36,13200.0
2009-11-13 13:25:00,16.35,16.35,16.33,16.34,9300.0,16.35,16.35,16.33,16.34,9300.0
2009-11-13 13:30:00,16.33,16.34,16.32,16.32,6900.0,16.33,16.34,16.32,16.32,6900.0
2009-11-13 13:35:00,16.32,16.32,16.31,16.32,12900.0,16.32,16.32,16.31,16.32,12900.0
2009-11-13 13:40:00,16.32,16.32,16.31,16.32,11700.0,16.32,16.32,16.31,16.32,11700.0
2009-11-13 13:45:00,16.32,16.32,16.31,16.31,26100.0,16.32,16.32,16.31,16.31,26100.0
2009-11-13 13:50:00,16.31,16.32,16.31,16.32,18600.0,16.31,16.32,16.31,16.32,18600.0
2009-11-13 13:55:00,16.32,16.34,16.31,16.33,39000.0,16.32,16.34,16.31,16.33,39000.0
2009-11-13 14:00:00,16.33,16.35,16.32,16.34,19200.0,16.33,16.35,16.32,16.34,19200.0
2009-11-13 14:05:00,16.35,16.35,16.32,16.34,24600.0,16.35,16.35,16.32,16.34,24600.0
2009-11-13 14:10:00,16.34,16.34,16.31,16.32,22800.0,16.34,16.34,16.31,16.32,22800.0
2009-11-13 14:15:00,16.32,16.33,16.31,16.32,22500.0,16.32,16.33,16.31,16.32,22500.0
2009-11-13 14:20:00,16.32,16.32,16.3,16.31,27300.0,16.32,16.32,16.3,16.31,27300.0
2009-11-13 14:25:00,16.31,16.31,16.28,16.3,24300.0,16.31,16.31,16.28,16.3,24300.0
2009-11-13 14:30:00,16.3,16.3,16.28,16.28,38700.0,16.3,16.3,16.28,16.28,38700.0
2009-11-13 14:35:00,16.28,16.29,16.26,16.28,37200.0,16.28,16.29,16.26,16.28,37200.0
2009-11-13 14:40:00,16.27,16.29,16.26,16.26,25200.0,16.27,16.29,16.26,16.26,25200.0
2009-11-13 14:45:00,16.26,16.28,16.24,16.26,52500.0,16.26,16.28,16.24,16.26,52500.0
2009-11-13 14:50:00,16.26,16.27,16.25,16.27,48300.0,16.26,16.27,16.25,16.27,48300.0
2009-11-13 14:55:00,16.27,16.27,16.23,16.24,37200.0,16.27,16.27,16.23,16.24,37200.0
2009-11-13 15:00:00,16.24,16.26,16.23,16.26,44400.0,16.24,16.26,16.23,16.26,44400.0
2009-11-13 15:05:00,16.26,16.28,16.25,16.25,40800.0,16.26,16.28,16.25,16.25,40800.0
2009-11-13 15:10:00,16.25,16.28,16.25,16.26,47700.0,16.25,16.28,16.25,16.26,47700.0
2009-11-13 15:15:00,16.26,16.26,16.24,16.24,48000.0,16.26,16.26,16.24,16.24,48000.0
2009-11-13 15:20:00,16.24,16.26,16.23,16.24,30600.0,16.24,16.26,16.23,16.24,30600.0
2009-11-13 15:25:00,16.23,16.26,16.23,16.25,43800.0,16.23,16.26,16.23,16.25,43800.0
2009-11-13 15:30:00,16.25,16.28,16.24,16.28,25200.0,16.25,16.28,16.24,16.28,25200.0
2009-11-13 15:35:00,16.28,16.31,16.27,16.3,104700.0,16.28,16.31,16.27,16.3,104700.0
2009-11-13 15:40:00,16.3,16.35,16.3,16.34,124800.0,16.3,16.35,16.3,16.34,124800.0
2009-11-13 15:45:00,16.35,16.37,16.33,16.37,128400.0,16.35,16.37,16.33,16.37,128400.0
2009-11-13 15:50:00,16.37,16.38,16.35,16.37,161700.0,16.37,16.38,16.35,16.37,161700.0
2009-11-13 15:55:00,16.37,16.37,16.36,16.36,225000.0,16.37,16.37,16.36,16.36,225000.0
2009-11-16 09:30:00,15.88,16.0,15.85,15.9,342900.0,15.88,16.0,15.85,15.9,342900.0
2009-11-16 09:35:00,15.89,16.06,15.89,16.06,154200.0,15.89,16.06,15.89,16.06,154200.0
2009-11-16 09:40:00,16.06,16.21,16.06,16.2,331200.0,16.06,16.21,16.06,16.2,331200.0
2009-11-16 09:45:00,16.2,16.23,16.16,16.2,96600.0,16.2,16.23,16.16,16.2,96600.0
2009-11-16 09:50:00,16.18,16.19,16.11,16.13,103500.0,16.18,16.19,16.11,16.13,103500.0
2009-11-16 09:55:00,16.12,16.15,16.08,16.11,66300.0,16.12,16.15,16.08,16.11,66300.0
2009-11-16 10:00:00,16.11,16.14,16.09,16.11,141300.0,16.11,16.14,16.09,16.11,141300.0
2009-11-16 10:05:00,16.11,16.16,16.1,16.15,89400.0,16.11,16.16,16.1,16.15,89400.0
2009-11-16 10:10:00,16.14,16.16,16.12,16.16,42300.0,16.14,16.16,16.12,16.16,42300.0
2009-11-16 10:15:00,16.16,16.16,16.1,16.1,59400.0,16.16,16.16,16.1,16.1,59400.0
2009-11-16 10:20:00,16.11,16.15,16.1,16.14,54900.0,16.11,16.15,16.1,16.14,54900.0
2009-11-16 10:25:00,16.13,16.19,16.13,16.14,105000.0,16.13,16.19,16.13,16.14,105000.0
2009-11-16 10:30:00,16.14,16.16,16.12,16.14,74100.0,16.14,16.16,16.12,16.14,74100.0
2009-11-16 10:35:00,16.14,16.15,16.14,16.14,42600.0,16.14,16.15,16.14,16.14,42600.0
2009-11-16 10:40:00,16.14,16.15,16.13,16.13,20100.0,16.14,16.15,16.13,16.13,20100.0
2009-11-16 10:45:00,16.12,16.13,16.11,16.12,18300.0,16.12,16.13,16.11,16.12,18300.0
2009-11-16 10:50:00,16.11,16.14,16.11,16.13,16800.0,16.11,16.14,16.11,16.13,16800.0
2009-11-16 10:55:00,16.13,16.14,16.12,16.12,14700.0,16.13,16.14,16.12,16.12,14700.0
2009-11-16 11:00:00,16.11,16.11,16.09,16.09,40500.0,16.11,16.11,16.09,16.09,40500.0
2009-11-16 11:05:00,16.08,16.09,16.05,16.07,43500.0,16.08,16.09,16.05,16.07,43500.0
2009-11-16 11:10:00,16.07,16.11,16.07,16.11,103800.0,16.07,16.11,16.07,16.11,103800.0
2009-11-16 11:15:00,16.11,16.14,16.1,16.13,45000.0,16.11,16.14,16.1,16.13,45000.0
2009-11-16 11:20:00,16.13,16.16,16.11,16.13,59700.0,16.13,16.16,16.11,16.13,59700.0
2009-11-16 11:25:00,16.13,16.14,16.12,16.12,32700.0,16.13,16.14,16.12,16.12,32700.0
2009-11-16 11:30:00,16.11,16.14,16.11,16.13,151500.0,16.11,16.14,16.11,16.13,151500.0
2009-11-16 11:35:00,16.13,16.14,16.12,16.13,23100.0,16.13,16.14,16.12,16.13,23100.0
2009-11-16 11:40:00,16.14,16.19,16.14,16.19,51600.0,16.14,16.19,16.14,16.19,51600.0
2009-11-16 11:45:00,16.19,16.21,16.18,16.21,67200.0,16.19,16.21,16.18,16.21,67200.0
2009-11-16 11:50:00,16.21,16.28,16.21,16.28,125100.0,16.21,16.28,16.21,16.28,125100.0
2009-11-16 11:55:00,16.27,16.28,16.26,16.28,57300.0,16.27,16.28,16.26,16.28,57300.0
2009-11-16 12:00:00,16.28,16.32,16.28,16.32,79500.0,16.28,16.32,16.28,16.32,79500.0
2009-11-16 12:05:00,16.31,16.32,16.31,16.32,34500.0,16.31,16.32,16.31,16.32,34500.0
2009-11-16 12:10:00,16.32,16.32,16.31,16.32,48900.0,16.32,16.32,16.31,16.32,48900.0
2009-11-16 12:15:00,16.32,16.32,16.27,16.27,48600.0,16.32,16.32,16.27,16.27,48600.0
2009-11-16 12:20:00,16.28,16.28,16.21,16.23,82500.0,16.28,16.28,16.21,16.23,82500.0
2009-11-16 12:25:00,16.23,16.29,16.21,16.26,88200.0,16.23,16.29,16.21,16.26,88200.0
2009-11-16 12:30:00,16.27,16.27,16.23,16.26,92400.0,16.27,16.27,16.23,16.26,92400.0
2009-11-16 12:35:00,16.26,16.28,16.25,16.27,31500.0,16.26,16.28,16.25,16.27,31500.0
2009-11-16 12:40:00,16.27,16.33,16.27,16.33,84900.0,16.27,16.33,16.27,16.33,84900.0
2009-11-16 12:45:00,16.32,16.32,16.29,16.31,42000.0,16.32,16.32,16.29,16.31,42000.0
2009-11-16 12:50:00,16.31,16.31,16.29,16.31,24900.0,16.31,16.31,16.29,16.31,24900.0
2009-11-16 12:55:00,16.31,16.33,16.31,16.33,29100.0,16.31,16.33,16.31,16.33,29100.0
2009-11-16 13:00:00,16.33,16.35,16.32,16.35,58500.0,16.33,16.35,16.32,16.35,58500.0
2009-11-16 13:05:00,16.35,16.4,16.34,16.39,114300.0,16.35,16.4,16.34,16.39,114300.0
2009-11-16 13:10:00,16.38,16.41,16.37,16.38,46500.0,16.38,16.41,16.37,16.38,46500.0
2009-11-16 13:15:00,16.38,16.38,16.37,16.38,29100.0,16.38,16.38,16.37,16.38,29100.0
2009-11-16 13:20:00,16.37,16.38,16.37,16.38,20700.0,16.37,16.38,16.37,16.38,20700.0
2009-11-16 13:25:00,16.38,16.39,16.38,16.39,33000.0,16.38,16.39,16.38,16.39,33000.0
2009-11-16 13:30:00,16.39,16.43,16.38,16.42,49800.0,16.39,16.43,16.38,16.42,49800.0
2009-11-16 13:35:00,16.42,16.43,16.4,16.43,42300.0,16.42,16.43,16.4,16.43,42300.0
2009-11-16 13:40:00,16.43,16.43,16.41,16.43,23100.0,16.43,16.43,16.41,16.43,23100.0
2009-11-16 13:45:00,16.43,16.45,16.42,16.44,30300.0,16.43,16.45,16.42,16.44,30300.0
2009-11-16 13:50:00,16.44,16.45,16.43,16.45,18000.0,16.44,16.45,16.43,16.45,18000.0
2009-11-16 13:55:00,16.45,16.45,16.44,16.44,29400.0,16.45,16.45,16.44,16.44,29400.0
2009-11-16 14:00:00,16.44,16.45,16.44,16.44,60900.0,16.44,16.45,16.44,16.44,60900.0
2009-11-16 14:05:00,16.44,16.48,16.44,16.46,59100.0,16.44,16.48,16.44,16.46,59100.0
2009-11-16 14:10:00,16.46,16.46,16.45,16.46,8100.0,16.46,16.46,16.45,16.46,8100.0
2009-11-16 14:15:00,16.46,16.5,16.46,16.5,45900.0,16.46,16.5,16.46,16.5,45900.0
2009-11-16 14:20:00,16.5,16.5,16.49,16.49,10800.0,16.5,16.5,16.49,16.49,10800.0
2009-11-16 14:25:00,16.5,16.5,16.46,16.46,34200.0,16.5,16.5,16.46,16.46,34200.0
2009-11-16 14:30:00,16.46,16.49,16.46,16.48,38400.0,16.46,16.49,16.46,16.48,38400.0
2009-11-16 14:35:00,16.48,16.48,16.46,16.46,70800.0,16.48,16.48,16.46,16.46,70800.0
2009-11-16 14:40:00,16.47,16.47,16.45,16.46,41100.0,16.47,16.47,16.45,16.46,41100.0
2009-11-16 14:45:00,16.46,16.47,16.45,16.46,51600.0,16.46,16.47,16.45,16.46,51600.0
2009-11-16 14:50:00,16.45,16.45,16.42,16.42,74700.0,16.45,16.45,16.42,16.42,74700.0
2009-11-16 14:55:00,16.43,16.48,16.42,16.48,151200.0,16.43,16.48,16.42,16.48,151200.0
2009-11-16 15:00:00,16.48,16.49,16.44,16.44,73800.0,16.48,16.49,16.44,16.44,73800.0
2009-11-16 15:05:00,16.45,16.46,16.44,16.45,29400.0,16.45,16.46,16.44,16.45,29400.0
2009-11-16 15:10:00,16.45,16.45,16.41,16.42,37200.0,16.45,16.45,16.41,16.42,37200.0
2009-11-16 15:15:00,16.41,16.42,16.4,16.4,45300.0,16.41,16.42,16.4,16.4,45300.0
2009-11-16 15:20:00,16.41,16.42,16.39,16.41,27000.0,16.41,16.42,16.39,16.41,27000.0
2009-11-16 15:25:00,16.41,16.42,16.4,16.4,26400.0,16.41,16.42,16.4,16.4,26400.0
2009-11-16 15:30:00,16.4,16.42,16.38,16.41,56100.0,16.4,16.42,16.38,16.41,56100.0
2009-11-16 15:35:00,16.41,16.44,16.4,16.43,61800.0,16.41,16.44,16.4,16.43,61800.0
2009-11-16 15:40:00,16.43,16.44,16.41,16.42,99000.0,16.43,16.44,16.41,16.42,99000.0
2009-11-16 15:45:00,16.42,16.42,16.4,16.4,68400.0,16.42,16.42,16.4,16.4,68400.0
2009-11-16 15:50:00,16.4,16.42,16.4,16.42,104100.0,16.4,16.42,16.4,16.42,104100.0
2009-11-16 15:55:00,16.42,16.43,16.4,16.42,159900.0,16.42,16.43,16.4,16.42,159900.0
2009-11-17 09:30:00,16.35,16.38,16.27,16.27,52200.0,16.35,16.38,16.27,16.27,52200.0
2009-11-17 09:35:00,16.28,16.36,16.28,16.35,48600.0,16.28,16.36,16.28,16.35,48600.0
2009-11-17 09:40:00,16.35,16.38,16.32,16.34,55200.0,16.35,16.38,16.32,16.34,55200.0
2009-11-17 09:45:00,16.35,16.38,16.35,16.35,39900.0,16.35,16.38,16.35,16.35,39900.0
2009-11-17 09:50:00,16.35,16.37,16.34,16.35,47700.0,16.35,16.37,16.34,16.35,47700.0
2009-11-17 09:55:00,16.34,16.35,16.3,16.3,20100.0,16.34,16.35,16.3,16.3,20100.0
2009-11-17 10:00:00,16.31,16.35,16.31,16.34,55800.0,16.31,16.35,16.31,16.34,55800.0
2009-11-17 10:05:00,16.35,16.36,16.32,16.34,40800.0,16.35,16.36,16.32,16.34,40800.0
2009-11-17 10:10:00,16.34,16.38,16.34,16.38,37800.0,16.34,16.38,16.34,16.38,37800.0
2009-11-17 10:15:00,16.38,16.4,16.37,16.4,46200.0,16.38,16.4,16.37,16.4,46200.0
2009-11-17 10:20:00,16.39,16.43,16.39,16.43,20100.0,16.39,16.43,16.39,16.43,20100.0
2009-11-17 10:25:00,16.43,16.45,16.42,16.45,39000.0,16.43,16.45,16.42,16.45,39000.0
2009-11-17 10:30:00,16.45,16.46,16.43,16.44,31200.0,16.45,16.46,16.43,16.44,31200.0
2009-11-17 10:35:00,16.44,16.44,16.36,16.36,27900.0,16.44,16.44,16.36,16.36,27900.0
2009-11-17 10:40:00,16.35,16.36,16.32,16.33,126900.0,16.35,16.36,16.32,16.33,126900.0
2009-11-17 10:45:00,16.33,16.34,16.32,16.33,57600.0,16.33,16.34,16.32,16.33,57600.0
2009-11-17 10:50:00,16.33,16.37,16.33,16.37,116100.0,16.33,16.37,16.33,16.37,116100.0
2009-11-17 10:55:00,16.37,16.43,16.36,16.43,105600.0,16.37,16.43,16.36,16.43,105600.0
2009-11-17 11:00:00,16.43,16.44,16.37,16.37,65100.0,16.43,16.44,16.37,16.37,65100.0
2009-11-17 11:05:00,16.37,16.37,16.34,16.35,67200.0,16.37,16.37,16.34,16.35,67200.0
2009-11-17 11:10:00,16.35,16.35,16.27,16.28,52800.0,16.35,16.35,16.27,16.28,52800.0
2009-11-17 11:15:00,16.28,16.29,16.26,16.28,54000.0,16.28,16.29,16.26,16.28,54000.0
2009-11-17 11:20:00,16.27,16.28,16.24,16.25,68400.0,16.27,16.28,16.24,16.25,68400.0
2009-11-17 11:25:00,16.25,16.29,16.25,16.27,30000.0,16.25,16.29,16.25,16.27,30000.0
2009-11-17 11:30:00,16.27,16.28,16.26,16.27,30900.0,16.27,16.28,16.26,16.27,30900.0
2009-11-17 11:35:00,16.27,16.32,16.27,16.32,33300.0,16.27,16.32,16.27,16.32,33300.0
2009-11-17 11:40:00,16.32,16.32,16.3,16.31,21300.0,16.32,16.32,16.3,16.31,21300.0
2009-11-17 11:45:00,16.31,16.32,16.31,16.32,13200.0,16.31,16.32,16.31,16.32,13200.0
2009-11-17 11:50:00,16.32,16.34,16.3,16.3,32400.0,16.32,16.34,16.3,16.3,32400.0
2009-11-17 11:55:00,16.31,16.32,16.3,16.3,16800.0,16.31,16.32,16.3,16.3,16800.0
2009-11-17 12:00:00,16.3,16.31,16.3,16.3,20100.0,16.3,16.31,16.3,16.3,20100.0
2009-11-17 12:05:00,16.31,16.31,16.29,16.3,27300.0,16.31,16.31,16.29,16.3,27300.0
2009-11-17 12:10:00,16.3,16.3,16.29,16.3,17700.0,16.3,16.3,16.29,16.3,17700.0
2009-11-17 12:15:00,16.29,16.3,16.29,16.3,14100.0,16.29,16.3,16.29,16.3,14100.0
2009-11-17 12:20:00,16.29,16.3,16.29,16.3,18300.0,16.29,16.3,16.29,16.3,18300.0
2009-11-17 12:25:00,16.3,16.3,16.29,16.3,19800.0,16.3,16.3,16.29,16.3,19800.0
2009-11-17 12:30:00,16.3,16.32,16.29,16.32,14700.0,16.3,16.32,16.29,16.32,14700.0
2009-11-17 12:35:00,16.32,16.32,16.3,16.3,15000.0,16.32,16.32,16.3,16.3,15000.0
2009-11-17 12:40:00,16.3,16.3,16.29,16.29,13200.0,16.3,16.3,16.29,16.29,13200.0
2009-11-17 12:45:00,16.29,16.29,16.29,16.29,6000.0,16.29,16.29,16.29,16.29,6000.0
2009-11-17 12:50:00,16.29,16.29,16.29,16.29,10800.0,16.29,16.29,16.29,16.29,10800.0
2009-11-17 12:55:00,16.29,16.29,16.29,16.29,23100.0,16.29,16.29,16.29,16.29,23100.0
2009-11-17 13:00:00,16.29,16.31,16.27,16.28,32400.0,16.29,16.31,16.27,16.28,32400.0
2009-11-17 13:05:00,16.28,16.3,16.27,16.3,33900.0,16.28,16.3,16.27,16.3,33900.0
2009-11-17 13:10:00,16.3,16.3,16.3,16.3,11400.0,16.3,16.3,16.3,16.3,11400.0
2009-11-17 13:15:00,16.3,16.32,16.3,16.32,11400.0,16.3,16.32,16.3,16.32,11400.0
2009-11-17 13:20:00,16.31,16.32,16.29,16.29,18900.0,16.31,16.32,16.29,16.29,18900.0
2009-11-17 13:25:00,16.29,16.3,16.28,16.3,31500.0,16.29,16.3,16.28,16.3,31500.0
2009-11-17 13:30:00,16.3,16.3,16.28,16.29,10200.0,16.3,16.3,16.28,16.29,10200.0
2009-11-17 13:35:00,16.29,16.29,16.29,16.29,15600.0,16.29,16.29,16.29,16.29,15600.0
2009-11-17 13:40:00,16.29,16.3,16.29,16.3,20700.0,16.29,16.3,16.29,16.3,20700.0
2009-11-17 13:45:00,16.3,16.31,16.29,16.3,45300.0,16.3,16.31,16.29,16.3,45300.0
2009-11-17 13:50:00,16.3,16.3,16.29,16.3,10800.0,16.3,16.3,16.29,16.3,10800.0
2009-11-17 13:55:00,16.3,16.3,16.28,16.29,8700.0,16.3,16.3,16.28,16.29,8700.0
2009-11-17 14:00:00,16.29,16.31,16.29,16.31,35100.0,16.29,16.31,16.29,16.31,35100.0
2009-11-17 14:05:00,16.31,16.31,16.3,16.3,32400.0,16.31,16.31,16.3,16.3,32400.0
2009-11-17 14:10:00,16.3,16.31,16.3,16.31,35100.0,16.3,16.31,16.3,16.31,35100.0
2009-11-17 14:15:00,16.31,16.33,16.31,16.32,11700.0,16.31,16.33,16.31,16.32,11700.0
2009-11-17 14:20:00,16.33,16.34,16.32,16.33,21900.0,16.33,16.34,16.32,16.33,21900.0
2009-11-17 14:25:00,16.33,16.34,16.33,16.33,24900.0,16.33,16.34,16.33,16.33,24900.0
2009-11-17 14:30:00,16.33,16.35,16.33,16.35,31200.0,16.33,16.35,16.33,16.35,31200.0
2009-11-17 14:35:00,16.35,16.37,16.35,16.36,18000.0,16.35,16.37,16.35,16.36,18000.0
2009-11-17 14:40:00,16.37,16.38,16.37,16.38,27600.0,16.37,16.38,16.37,16.38,27600.0
2009-11-17 14:45:00,16.38,16.39,16.38,16.38,33000.0,16.38,16.39,16.38,16.38,33000.0
2009-11-17 14:50:00,16.38,16.38,16.36,16.36,29700.0,16.38,16.38,16.36,16.36,29700.0
2009-11-17 14:55:00,16.36,16.37,16.36,16.37,18300.0,16.36,16.37,16.36,16.37,18300.0
2009-11-17 15:00:00,16.37,16.37,16.36,16.37,28500.0,16.37,16.37,16.36,16.37,28500.0
2009-11-17 15:05:00,16.37,16.37,16.35,16.36,36000.0,16.37,16.37,16.35,16.36,36000.0
2009-11-17 15:10:00,16.36,16.37,16.35,16.36,44100.0,16.36,16.37,16.35,16.36,44100.0
2009-11-17 15:15:00,16.36,16.36,16.35,16.35,17100.0,16.36,16.36,16.35,16.35,17100.0
2009-11-17 15:20:00,16.35,16.37,16.35,16.36,20400.0,16.35,16.37,16.35,16.36,20400.0
2009-11-17 15:25:00,16.36,16.38,16.36,16.38,27000.0,16.36,16.38,16.36,16.38,27000.0
2009-11-17 15:30:00,16.38,16.4,16.38,16.39,32700.0,16.38,16.4,16.38,16.39,32700.0
2009-11-17 15:35:00,16.39,16.39,16.34,16.37,119100.0,16.39,16.39,16.34,16.37,119100.0
2009-11-17 15:40:00,16.38,16.38,16.35,16.36,61500.0,16.38,16.38,16.35,16.36,61500.0
2009-11-17 15:45:00,16.36,16.38,16.35,16.38,41700.0,16.36,16.38,16.35,16.38,41700.0
2009-11-17 15:50:00,16.38,16.39,16.36,16.37,109800.0,16.38,16.39,16.36,16.37,109800.0
2009-11-17 15:55:00,16.37,16.39,16.36,16.39,98400.0,16.37,16.39,16.36,16.39,98400.0
2009-11-18 09:30:00,16.38,16.44,16.38,16.42,34800.0,16.38,16.44,16.38,16.42,34800.0
2009-11-18 09:35:00,16.41,16.43,16.37,16.43,62400.0,16.41,16.43,16.37,16.43,62400.0
2009-11-18 09:40:00,16.42,16.48,16.41,16.48,55200.0,16.42,16.48,16.41,16.48,55200.0
2009-11-18 09:45:00,16.47,16.5,16.47,16.5,51000.0,16.47,16.5,16.47,16.5,51000.0
2009-11-18 09:50:00,16.5,16.51,16.47,16.49,69300.0,16.5,16.51,16.47,16.49,69300.0
2009-11-18 09:55:00,16.5,16.5,16.45,16.46,17100.0,16.5,16.5,16.45,16.46,17100.0
2009-11-18 10:00:00,16.46,16.46,16.43,16.43,21900.0,16.46,16.46,16.43,16.43,21900.0
2009-11-18 10:05:00,16.43,16.46,16.42,16.43,27600.0,16.43,16.46,16.42,16.43,27600.0
2009-11-18 10:10:00,16.43,16.43,16.38,16.4,43800.0,16.43,16.43,16.38,16.4,43800.0
2009-11-18 10:15:00,16.39,16.42,16.39,16.41,29700.0,16.39,16.42,16.39,16.41,29700.0
2009-11-18 10:20:00,16.42,16.42,16.4,16.41,11700.0,16.42,16.42,16.4,16.41,11700.0
2009-11-18 10:25:00,16.41,16.41,16.39,16.41,12600.0,16.41,16.41,16.39,16.41,12600.0
2009-11-18 10:30:00,16.41,16.42,16.39,16.41,16500.0,16.41,16.42,16.39,16.41,16500.0
2009-11-18 10:35:00,16.41,16.42,16.4,16.41,23700.0,16.41,16.42,16.4,16.41,23700.0
2009-11-18 10:40:00,16.41,16.42,16.39,16.4,15000.0,16.41,16.42,16.39,16.4,15000.0
2009-11-18 10:45:00,16.4,16.4,16.39,16.4,19800.0,16.4,16.4,16.39,16.4,19800.0
2009-11-18 10:50:00,16.4,16.41,16.37,16.41,33000.0,16.4,16.41,16.37,16.41,33000.0
2009-11-18 10:55:00,16.4,16.41,16.39,16.41,12300.0,16.4,16.41,16.39,16.41,12300.0
2009-11-18 11:00:00,16.41,16.43,16.41,16.43,18300.0,16.41,16.43,16.41,16.43,18300.0
2009-11-18 11:05:00,16.43,16.44,16.42,16.43,9600.0,16.43,16.44,16.42,16.43,9600.0
2009-11-18 11:10:00,16.43,16.43,16.4,16.4,29700.0,16.43,16.43,16.4,16.4,29700.0
2009-11-18 11:15:00,16.4,16.42,16.4,16.41,21600.0,16.4,16.42,16.4,16.41,21600.0
2009-11-18 11:20:00,16.41,16.42,16.4,16.41,13200.0,16.41,16.42,16.4,16.41,13200.0
2009-11-18 11:25:00,16.41,16.42,16.4,16.41,17400.0,16.41,16.42,16.4,16.41,17400.0
2009-11-18 11:30:00,16.41,16.41,16.4,16.41,21000.0,16.41,16.41,16.4,16.41,21000.0
2009-11-18 11:35:00,16.41,16.42,16.41,16.42,4800.0,16.41,16.42,16.41,16.42,4800.0
2009-11-18 11:40:00,16.42,16.42,16.42,16.42,9600.0,16.42,16.42,16.42,16.42,9600.0
2009-11-18 11:45:00,16.42,16.42,16.42,16.42,9000.0,16.42,16.42,16.42,16.42,9000.0
2009-11-18 11:50:00,16.42,16.44,16.42,16.44,22500.0,16.42,16.44,16.42,16.44,22500.0
2009-11-18 11:55:00,16.43,16.44,16.43,16.44,4500.0,16.43,16.44,16.43,16.44,4500.0
2009-11-18 12:00:00,16.44,16.44,16.41,16.42,20100.0,16.44,16.44,16.41,16.42,20100.0
2009-11-18 12:05:00,16.42,16.42,16.41,16.41,17400.0,16.42,16.42,16.41,16.41,17400.0
2009-11-18 12:10:00,16.41,16.44,16.41,16.44,11100.0,16.41,16.44,16.41,16.44,11100.0
2009-11-18 12:15:00,16.43,16.44,16.43,16.43,8100.0,16.43,16.44,16.43,16.43,8100.0
2009-11-18 12:20:00,16.43,16.44,16.43,16.44,5700.0,16.43,16.44,16.43,16.44,5700.0
2009-11-18 12:25:00,16.43,16.44,16.43,16.44,3300.0,16.43,16.44,16.43,16.44,3300.0
2009-11-18 12:30:00,16.43,16.45,16.42,16.45,16800.0,16.43,16.45,16.42,16.45,16800.0
2009-11-18 12:35:00,16.44,16.44,16.42,16.43,10500.0,16.44,16.44,16.42,16.43,10500.0
2009-11-18 12:40:00,16.42,16.44,16.42,16.44,7500.0,16.42,16.44,16.42,16.44,7500.0
2009-11-18 12:45:00,16.43,16.44,16.42,16.43,11400.0,16.43,16.44,16.42,16.43,11400.0
2009-11-18 12:50:00,16.44,16.44,16.43,16.43,11400.0,16.44,16.44,16.43,16.43,11400.0
2009-11-18 12:55:00,16.43,16.44,16.42,16.44,20100.0,16.43,16.44,16.42,16.44,20100.0
2009-11-18 13:00:00,16.44,16.44,16.42,16.44,15300.0,16.44,16.44,16.42,16.44,15300.0
2009-11-18 13:05:00,16.44,16.44,16.44,16.44,4500.0,16.44,16.44,16.44,16.44,4500.0
2009-11-18 13:10:00,16.44,16.46,16.44,16.44,14400.0,16.44,16.46,16.44,16.44,14400.0
2009-11-18 13:15:00,16.44,16.46,16.44,16.46,18000.0,16.44,16.46,16.44,16.46,18000.0
2009-11-18 13:20:00,16.46,16.46,16.44,16.46,9000.0,16.46,16.46,16.44,16.46,9000.0
2009-11-18 13:25:00,16.46,16.47,16.45,16.46,12900.0,16.46,16.47,16.45,16.46,12900.0
2009-11-18 13:30:00,16.45,16.47,16.45,16.45,11700.0,16.45,16.47,16.45,16.45,11700.0
2009-11-18 13:35:00,16.45,16.46,16.44,16.45,22800.0,16.45,16.46,16.44,16.45,22800.0
2009-11-18 13:40:00,16.45,16.48,16.45,16.48,20100.0,16.45,16.48,16.45,16.48,20100.0
2009-11-18 13:45:00,16.48,16.49,16.47,16.48,20100.0,16.48,16.49,16.47,16.48,20100.0
2009-11-18 13:50:00,16.48,16.48,16.47,16.47,20100.0,16.48,16.48,16.47,16.47,20100.0
2009-11-18 13:55:00,16.47,16.48,16.47,16.47,7500.0,16.47,16.48,16.47,16.47,7500.0
2009-11-18 14:00:00,16.47,16.47,16.45,16.45,11700.0,16.47,16.47,16.45,16.45,11700.0
2009-11-18 14:05:00,16.45,16.46,16.44,16.46,20100.0,16.45,16.46,16.44,16.46,20100.0
2009-11-18 14:10:00,16.45,16.46,16.44,16.44,12900.0,16.45,16.46,16.44,16.44,12900.0
2009-11-18 14:15:00,16.45,16.46,16.44,16.45,12300.0,16.45,16.46,16.44,16.45,12300.0
2009-11-18 14:20:00,16.46,16.47,16.45,16.46,15600.0,16.46,16.47,16.45,16.46,15600.0
2009-11-18 14:25:00,16.46,16.47,16.45,16.45,12300.0,16.46,16.47,16.45,16.45,12300.0
2009-11-18 14:30:00,16.44,16.45,16.44,16.44,24000.0,16.44,16.45,16.44,16.44,24000.0
2009-11-18 14:35:00,16.45,16.45,16.44,16.44,12300.0,16.45,16.45,16.44,16.44,12300.0
2009-11-18 14:40:00,16.45,16.46,16.45,16.45,10200.0,16.45,16.46,16.45,16.45,10200.0
2009-11-18 14:45:00,16.44,16.46,16.43,16.46,25500.0,16.44,16.46,16.43,16.46,25500.0
2009-11-18 14:50:00,16.45,16.47,16.45,16.46,20700.0,16.45,16.47,16.45,16.46,20700.0
2009-11-18 14:55:00,16.46,16.47,16.45,16.47,19500.0,16.46,16.47,16.45,16.47,19500.0
2009-11-18 15:00:00,16.47,16.47,16.45,16.45,18900.0,16.47,16.47,16.45,16.45,18900.0
2009-11-18 15:05:00,16.45,16.47,16.45,16.47,17100.0,16.45,16.47,16.45,16.47,17100.0
2009-11-18 15:10:00,16.47,16.48,16.46,16.46,12000.0,16.47,16.48,16.46,16.46,12000.0
2009-11-18 15:15:00,16.46,16.48,16.46,16.46,21600.0,16.46,16.48,16.46,16.46,21600.0
2009-11-18 15:20:00,16.46,16.49,16.46,16.48,23100.0,16.46,16.49,16.46,16.48,23100.0
2009-11-18 15:25:00,16.48,16.48,16.46,16.46,16200.0,16.48,16.48,16.46,16.46,16200.0
2009-11-18 15:30:00,16.46,16.46,16.45,16.45,28200.0,16.46,16.46,16.45,16.45,28200.0
2009-11-18 15:35:00,16.46,16.46,16.44,16.45,30900.0,16.46,16.46,16.44,16.45,30900.0
2009-11-18 15:40:00,16.45,16.48,16.45,16.47,25500.0,16.45,16.48,16.45,16.47,25500.0
2009-11-18 15:45:00,16.47,16.48,16.46,16.48,39000.0,16.47,16.48,16.46,16.48,39000.0
2009-11-18 15:50:00,16.47,16.49,16.44,16.46,120600.0,16.47,16.49,16.44,16.46,120600.0
2009-11-18 15:55:00,16.45,16.47,16.45,16.45,254400.0,16.45,16.47,16.45,16.45,254400.0
2009-11-19 09:30:00,16.37,16.41,16.36,16.36,26700.0,16.37,16.41,16.36,16.36,26700.0
2009-11-19 09:35:00,16.36,16.37,16.29,16.31,31800.0,16.36,16.37,16.29,16.31,31800.0
2009-11-19 09:40:00,16.31,16.34,16.28,16.33,80400.0,16.31,16.34,16.28,16.33,80400.0
2009-11-19 09:45:00,16.32,16.32,16.29,16.3,45000.0,16.32,16.32,16.29,16.3,45000.0
2009-11-19 09:50:00,16.3,16.3,16.22,16.24,30900.0,16.3,16.3,16.22,16.24,30900.0
2009-11-19 09:55:00,16.24,16.25,16.21,16.22,28500.0,16.24,16.25,16.21,16.22,28500.0
2009-11-19 10:00:00,16.22,16.26,16.2,16.24,34200.0,16.22,16.26,16.2,16.24,34200.0
2009-11-19 10:05:00,16.24,16.28,16.22,16.26,23700.0,16.24,16.28,16.22,16.26,23700.0
2009-11-19 10:10:00,16.26,16.27,16.24,16.24,20400.0,16.26,16.27,16.24,16.24,20400.0
2009-11-19 10:15:00,16.24,16.25,16.21,16.21,24300.0,16.24,16.25,16.21,16.21,24300.0
2009-11-19 10:20:00,16.22,16.28,16.22,16.25,32700.0,16.22,16.28,16.22,16.25,32700.0
2009-11-19 10:25:00,16.25,16.26,16.23,16.24,17700.0,16.25,16.26,16.23,16.24,17700.0
2009-11-19 10:30:00,16.24,16.25,16.21,16.24,37500.0,16.24,16.25,16.21,16.24,37500.0
2009-11-19 10:35:00,16.24,16.28,16.24,16.27,51900.0,16.24,16.28,16.24,16.27,51900.0
2009-11-19 10:40:00,16.27,16.28,16.24,16.28,47400.0,16.27,16.28,16.24,16.28,47400.0
2009-11-19 10:45:00,16.27,16.27,16.19,16.19,20400.0,16.27,16.27,16.19,16.19,20400.0
2009-11-19 10:50:00,16.19,16.21,16.18,16.21,51300.0,16.19,16.21,16.18,16.21,51300.0
2009-11-19 10:55:00,16.2,16.21,16.18,16.18,19500.0,16.2,16.21,16.18,16.18,19500.0
2009-11-19 11:00:00,16.18,16.19,16.16,16.16,18600.0,16.18,16.19,16.16,16.16,18600.0
2009-11-19 11:05:00,16.16,16.16,16.13,16.13,20400.0,16.16,16.16,16.13,16.13,20400.0
2009-11-19 11:10:00,16.13,16.14,16.13,16.13,25500.0,16.13,16.14,16.13,16.13,25500.0
2009-11-19 11:15:00,16.13,16.14,16.12,16.13,24900.0,16.13,16.14,16.12,16.13,24900.0
2009-11-19 11:20:00,16.13,16.13,16.11,16.11,15300.0,16.13,16.13,16.11,16.11,15300.0
2009-11-19 11:25:00,16.11,16.11,16.1,16.11,25200.0,16.11,16.11,16.1,16.11,25200.0
2009-11-19 11:30:00,16.1,16.12,16.1,16.12,16500.0,16.1,16.12,16.1,16.12,16500.0
2009-11-19 11:35:00,16.12,16.13,16.12,16.13,9900.0,16.12,16.13,16.12,16.13,9900.0
2009-11-19 11:40:00,16.13,16.15,16.12,16.14,29700.0,16.13,16.15,16.12,16.14,29700.0
2009-11-19 11:45:00,16.15,16.16,16.14,16.14,25800.0,16.15,16.16,16.14,16.14,25800.0
2009-11-19 11:50:00,16.14,16.14,16.12,16.13,19200.0,16.14,16.14,16.12,16.13,19200.0
2009-11-19 11:55:00,16.13,16.17,16.13,16.17,27600.0,16.13,16.17,16.13,16.17,27600.0
2009-11-19 12:00:00,16.17,16.2,16.17,16.2,21600.0,16.17,16.2,16.17,16.2,21600.0
2009-11-19 12:05:00,16.2,16.2,16.18,16.18,26400.0,16.2,16.2,16.18,16.18,26400.0
2009-11-19 12:10:00,16.18,16.19,16.17,16.17,7500.0,16.18,16.19,16.17,16.17,7500.0
2009-11-19 12:15:00,16.17,16.18,16.17,16.17,13200.0,16.17,16.18,16.17,16.17,13200.0
2009-11-19 12:20:00,16.17,16.18,16.16,16.17,36300.0,16.17,16.18,16.16,16.17,36300.0
2009-11-19 12:25:00,16.17,16.18,16.17,16.17,19800.0,16.17,16.18,16.17,16.17,19800.0
2009-11-19 12:30:00,16.18,16.19,16.17,16.18,22200.0,16.18,16.19,16.17,16.18,22200.0
2009-11-19 12:35:00,16.18,16.19,16.17,16.18,15900.0,16.18,16.19,16.17,16.18,15900.0
2009-11-19 12:40:00,16.18,16.18,16.17,16.18,15000.0,16.18,16.18,16.17,16.18,15000.0
2009-11-19 12:45:00,16.18,16.18,16.17,16.18,12300.0,16.18,16.18,16.17,16.18,12300.0
2009-11-19 12:50:00,16.18,16.18,16.15,16.17,27300.0,16.18,16.18,16.15,16.17,27300.0
2009-11-19 12:55:00,16.17,16.17,16.16,16.17,6900.0,16.17,16.17,16.16,16.17,6900.0
2009-11-19 13:00:00,16.17,16.18,16.17,16.18,13200.0,16.17,16.18,16.17,16.18,13200.0
2009-11-19 13:05:00,16.17,16.18,16.17,16.17,12000.0,16.17,16.18,16.17,16.17,12000.0
2009-11-19 13:10:00,16.17,16.17,16.16,16.16,8400.0,16.17,16.17,16.16,16.16,8400.0
2009-11-19 13:15:00,16.16,16.16,16.15,16.15,13500.0,16.16,16.16,16.15,16.15,13500.0
2009-11-19 13:20:00,16.15,16.16,16.15,16.16,10800.0,16.15,16.16,16.15,16.16,10800.0
2009-11-19 13:25:00,16.15,16.16,16.15,16.15,12000.0,16.15,16.16,16.15,16.15,12000.0
2009-11-19 13:30:00,16.15,16.15,16.15,16.15,6600.0,16.15,16.15,16.15,16.15,6600.0
2009-11-19 13:35:00,16.15,16.16,16.15,16.15,17400.0,16.15,16.16,16.15,16.15,17400.0
2009-11-19 13:40:00,16.15,16.16,16.15,16.16,15300.0,16.15,16.16,16.15,16.16,15300.0
2009-11-19 13:45:00,16.16,16.16,16.14,16.15,21900.0,16.16,16.16,16.14,16.15,21900.0
2009-11-19 13:50:00,16.14,16.15,16.14,16.15,22200.0,16.14,16.15,16.14,16.15,22200.0
2009-11-19 13:55:00,16.14,16.15,16.14,16.14,5100.0,16.14,16.15,16.14,16.14,5100.0
2009-11-19 14:00:00,16.14,16.15,16.14,16.14,7200.0,16.14,16.15,16.14,16.14,7200.0
2009-11-19 14:05:00,16.14,16.14,16.13,16.13,27600.0,16.14,16.14,16.13,16.13,27600.0
2009-11-19 14:10:00,16.13,16.14,16.12,16.13,33000.0,16.13,16.14,16.12,16.13,33000.0
2009-11-19 14:15:00,16.13,16.13,16.12,16.12,14100.0,16.13,16.13,16.12,16.12,14100.0
2009-11-19 14:20:00,16.12,16.14,16.12,16.13,39000.0,16.12,16.14,16.12,16.13,39000.0
2009-11-19 14:25:00,16.13,16.14,16.12,16.13,23400.0,16.13,16.14,16.12,16.13,23400.0
2009-11-19 14:30:00,16.12,16.13,16.12,16.13,29100.0,16.12,16.13,16.12,16.13,29100.0
2009-11-19 14:35:00,16.13,16.13,16.12,16.12,27300.0,16.13,16.13,16.12,16.12,27300.0
2009-11-19 14:40:00,16.12,16.12,16.11,16.11,35400.0,16.12,16.12,16.11,16.11,35400.0
2009-11-19 14:45:00,16.11,16.12,16.1,16.1,12600.0,16.11,16.12,16.1,16.1,12600.0
2009-11-19 14:50:00,16.1,16.13,16.1,16.13,105000.0,16.1,16.13,16.1,16.13,105000.0
2009-11-19 14:55:00,16.13,16.16,16.13,16.16,50100.0,16.13,16.16,16.13,16.16,50100.0
2009-11-19 15:00:00,16.16,16.18,16.14,16.14,59100.0,16.16,16.18,16.14,16.14,59100.0
2009-11-19 15:05:00,16.15,16.16,16.14,16.15,34500.0,16.15,16.16,16.14,16.15,34500.0
2009-11-19 15:10:00,16.15,16.17,16.14,16.17,41400.0,16.15,16.17,16.14,16.17,41400.0
2009-11-19 15:15:00,16.17,16.18,16.16,16.17,40200.0,16.17,16.18,16.16,16.17,40200.0
2009-11-19 15:20:00,16.17,16.19,16.17,16.19,56700.0,16.17,16.19,16.17,16.19,56700.0
2009-11-19 15:25:00,16.18,16.19,16.17,16.19,27600.0,16.18,16.19,16.17,16.19,27600.0
2009-11-19 15:30:00,16.19,16.19,16.19,16.19,25500.0,16.19,16.19,16.19,16.19,25500.0
2009-11-19 15:35:00,16.19,16.19,16.19,16.19,50700.0,16.19,16.19,16.19,16.19,50700.0
2009-11-19 15:40:00,16.19,16.25,16.19,16.23,115200.0,16.19,16.25,16.19,16.23,115200.0
2009-11-19 15:45:00,16.23,16.25,16.22,16.23,110700.0,16.23,16.25,16.22,16.23,110700.0
2009-11-19 15:50:00,16.23,16.24,16.23,16.23,80700.0,16.23,16.24,16.23,16.23,80700.0
2009-11-19 15:55:00,16.23,16.26,16.23,16.25,258600.0,16.23,16.26,16.23,16.25,258600.0
2009-11-20 09:30:00,16.26,16.28,16.2,16.25,56400.0,16.26,16.28,16.2,16.25,56400.0
2009-11-20 09:35:00,16.25,16.28,16.23,16.26,92100.0,16.25,16.28,16.23,16.26,92100.0
2009-11-20 09:40:00,16.26,16.33,16.26,16.29,32100.0,16.26,16.33,16.26,16.29,32100.0
2009-11-20 09:45:00,16.29,16.3,16.22,16.25,30600.0,16.29,16.3,16.22,16.25,30600.0
2009-11-20 09:50:00,16.25,16.25,16.2,16.21,27900.0,16.25,16.25,16.2,16.21,27900.0
2009-11-20 09:55:00,16.21,16.21,16.19,16.19,21000.0,16.21,16.21,16.19,16.19,21000.0
2009-11-20 10:00:00,16.2,16.25,16.19,16.24,21300.0,16.2,16.25,16.19,16.24,21300.0
2009-11-20 10:05:00,16.25,16.26,16.21,16.26,35400.0,16.25,16.26,16.21,16.26,35400.0
2009-11-20 10:10:00,16.26,16.29,16.22,16.27,51300.0,16.26,16.29,16.22,16.27,51300.0
2009-11-20 10:15:00,16.27,16.29,16.26,16.27,23100.0,16.27,16.29,16.26,16.27,23100.0
2009-11-20 10:20:00,16.28,16.28,16.24,16.28,20100.0,16.28,16.28,16.24,16.28,20100.0
2009-11-20 10:25:00,16.28,16.28,16.26,16.28,16500.0,16.28,16.28,16.26,16.28,16500.0
2009-11-20 10:30:00,16.29,16.29,16.25,16.26,17100.0,16.29,16.29,16.25,16.26,17100.0
2009-11-20 10:35:00,16.26,16.28,16.25,16.26,19800.0,16.26,16.28,16.25,16.26,19800.0
2009-11-20 10:40:00,16.26,16.26,16.23,16.24,34800.0,16.26,16.26,16.23,16.24,34800.0
2009-11-20 10:45:00,16.24,16.26,16.24,16.26,11400.0,16.24,16.26,16.24,16.26,11400.0
2009-11-20 10:50:00,16.25,16.27,16.23,16.26,36600.0,16.25,16.27,16.23,16.26,36600.0
2009-11-20 10:55:00,16.26,16.27,16.24,16.25,35400.0,16.26,16.27,16.24,16.25,35400.0
2009-11-20 11:00:00,16.25,16.28,16.24,16.26,37500.0,16.25,16.28,16.24,16.26,37500.0
2009-11-20 11:05:00,16.26,16.28,16.24,16.24,30300.0,16.26,16.28,16.24,16.24,30300.0
2009-11-20 11:10:00,16.25,16.26,16.24,16.24,12300.0,16.25,16.26,16.24,16.24,12300.0
2009-11-20 11:15:00,16.24,16.24,16.22,16.23,21900.0,16.24,16.24,16.22,16.23,21900.0
2009-11-20 11:20:00,16.23,16.23,16.22,16.23,5100.0,16.23,16.23,16.22,16.23,5100.0
2009-11-20 11:25:00,16.23,16.23,16.21,16.21,16500.0,16.23,16.23,16.21,16.21,16500.0
2009-11-20 11:30:00,16.21,16.22,16.21,16.21,8400.0,16.21,16.22,16.21,16.21,8400.0
2009-11-20 11:35:00,16.21,16.22,16.19,16.21,26400.0,16.21,16.22,16.19,16.21,26400.0
2009-11-20 11:40:00,16.21,16.22,16.2,16.22,11400.0,16.21,16.22,16.2,16.22,11400.0
2009-11-20 11:45:00,16.21,16.23,16.21,16.22,22200.0,16.21,16.23,16.21,16.22,22200.0
2009-11-20 11:50:00,16.22,16.23,16.22,16.22,17100.0,16.22,16.23,16.22,16.22,17100.0
2009-11-20 11:55:00,16.23,16.24,16.22,16.23,35400.0,16.23,16.24,16.22,16.23,35400.0
2009-11-20 12:00:00,16.23,16.24,16.22,16.24,18300.0,16.23,16.24,16.22,16.24,18300.0
2009-11-20 12:05:00,16.23,16.25,16.22,16.23,54600.0,16.23,16.25,16.22,16.23,54600.0
2009-11-20 12:10:00,16.23,16.24,16.22,16.24,16500.0,16.23,16.24,16.22,16.24,16500.0
2009-11-20 12:15:00,16.24,16.24,16.23,16.23,14700.0,16.24,16.24,16.23,16.23,14700.0
2009-11-20 12:20:00,16.23,16.23,16.22,16.22,19800.0,16.23,16.23,16.22,16.22,19800.0
2009-11-20 12:25:00,16.22,16.24,16.22,16.23,41100.0,16.22,16.24,16.22,16.23,41100.0
2009-11-20 12:30:00,16.23,16.23,16.22,16.22,22800.0,16.23,16.23,16.22,16.22,22800.0
2009-11-20 12:35:00,16.22,16.22,16.22,16.22,14400.0,16.22,16.22,16.22,16.22,14400.0
2009-11-20 12:40:00,16.22,16.23,16.22,16.23,29700.0,16.22,16.23,16.22,16.23,29700.0
2009-11-20 12:45:00,16.23,16.23,16.21,16.22,15300.0,16.23,16.23,16.21,16.22,15300.0
2009-11-20 12:50:00,16.21,16.22,16.18,16.18,31200.0,16.21,16.22,16.18,16.18,31200.0
2009-11-20 12:55:00,16.18,16.19,16.17,16.18,20100.0,16.18,16.19,16.17,16.18,20100.0
2009-11-20 13:00:00,16.19,16.2,16.18,16.18,16800.0,16.19,16.2,16.18,16.18,16800.0
2009-11-20 13:05:00,16.19,16.2,16.19,16.2,10800.0,16.19,16.2,16.19,16.2,10800.0
2009-11-20 13:10:00,16.2,16.21,16.2,16.2,34500.0,16.2,16.21,16.2,16.2,34500.0
2009-11-20 13:15:00,16.2,16.21,16.19,16.2,18900.0,16.2,16.21,16.19,16.2,18900.0
2009-11-20 13:20:00,16.2,16.21,16.2,16.2,21000.0,16.2,16.21,16.2,16.2,21000.0
2009-11-20 13:25:00,16.21,16.21,16.2,16.2,17100.0,16.21,16.21,16.2,16.2,17100.0
2009-11-20 13:30:00,16.2,16.21,16.2,16.2,12000.0,16.2,16.21,16.2,16.2,12000.0
2009-11-20 13:35:00,16.2,16.21,16.2,16.21,21600.0,16.2,16.21,16.2,16.21,21600.0
2009-11-20 13:40:00,16.21,16.23,16.2,16.23,24600.0,16.21,16.23,16.2,16.23,24600.0
2009-11-20 13:45:00,16.23,16.27,16.22,16.26,28500.0,16.23,16.27,16.22,16.26,28500.0
2009-11-20 13:50:00,16.25,16.26,16.23,16.24,19800.0,16.25,16.26,16.23,16.24,19800.0
2009-11-20 13:55:00,16.23,16.24,16.22,16.22,14100.0,16.23,16.24,16.22,16.22,14100.0
2009-11-20 14:00:00,16.22,16.22,16.21,16.21,8700.0,16.22,16.22,16.21,16.21,8700.0
2009-11-20 14:05:00,16.21,16.22,16.2,16.22,17100.0,16.21,16.22,16.2,16.22,17100.0
2009-11-20 14:10:00,16.23,16.23,16.22,16.23,6600.0,16.23,16.23,16.22,16.23,6600.0
2009-11-20 14:15:00,16.23,16.23,16.22,16.23,9900.0,16.23,16.23,16.22,16.23,9900.0
2009-11-20 14:20:00,16.22,16.23,16.22,16.22,20400.0,16.22,16.23,16.22,16.22,20400.0
2009-11-20 14:25:00,16.22,16.24,16.22,16.24,13800.0,16.22,16.24,16.22,16.24,13800.0
2009-11-20 14:30:00,16.24,16.25,16.24,16.25,13200.0,16.24,16.25,16.24,16.25,13200.0
2009-11-20 14:35:00,16.25,16.27,16.25,16.26,13500.0,16.25,16.27,16.25,16.26,13500.0
2009-11-20 14:40:00,16.26,16.26,16.25,16.26,11100.0,16.26,16.26,16.25,16.26,11100.0
2009-11-20 14:45:00,16.25,16.25,16.24,16.24,11700.0,16.25,16.25,16.24,16.24,11700.0
2009-11-20 14:50:00,16.24,16.24,16.24,16.24,4200.0,16.24,16.24,16.24,16.24,4200.0
2009-11-20 14:55:00,16.24,16.24,16.24,16.24,10800.0,16.24,16.24,16.24,16.24,10800.0
2009-11-20 15:00:00,16.24,16.25,16.24,16.25,20100.0,16.24,16.25,16.24,16.25,20100.0
2009-11-20 15:05:00,16.25,16.26,16.25,16.26,18000.0,16.25,16.26,16.25,16.26,18000.0
2009-11-20 15:10:00,16.26,16.27,16.26,16.27,17400.0,16.26,16.27,16.26,16.27,17400.0
2009-11-20 15:15:00,16.26,16.27,16.26,16.26,13500.0,16.26,16.27,16.26,16.26,13500.0
2009-11-20 15:20:00,16.26,16.28,16.26,16.27,52800.0,16.26,16.28,16.26,16.27,52800.0
2009-11-20 15:25:00,16.27,16.28,16.27,16.28,33000.0,16.27,16.28,16.27,16.28,33000.0
2009-11-20 15:30:00,16.28,16.29,16.27,16.29,38700.0,16.28,16.29,16.27,16.29,38700.0
2009-11-20 15:35:00,16.29,16.32,16.29,16.29,51900.0,16.29,16.32,16.29,16.29,51900.0
2009-11-20 15:40:00,16.3,16.31,16.29,16.3,49800.0,16.3,16.31,16.29,16.3,49800.0
2009-11-20 15:45:00,16.31,16.31,16.28,16.29,46800.0,16.31,16.31,16.28,16.29,46800.0
2009-11-20 15:50:00,16.29,16.31,16.28,16.3,94500.0,16.29,16.31,16.28,16.3,94500.0
2009-11-20 15:55:00,16.3,16.32,16.29,16.31,177300.0,16.3,16.32,16.29,16.31,177300.0
2009-11-23 09:30:00,16.53,16.53,16.34,16.49,90300.0,16.53,16.53,16.34,16.49,90300.0
2009-11-23 09:35:00,16.48,16.49,16.46,16.49,56400.0,16.48,16.49,16.46,16.49,56400.0
2009-11-23 09:40:00,16.47,16.5,16.43,16.46,175500.0,16.47,16.5,16.43,16.46,175500.0
2009-11-23 09:45:00,16.47,16.51,16.47,16.49,44400.0,16.47,16.51,16.47,16.49,44400.0
2009-11-23 09:50:00,16.5,16.52,16.44,16.45,72300.0,16.5,16.52,16.44,16.45,72300.0
2009-11-23 09:55:00,16.45,16.53,16.45,16.51,63600.0,16.45,16.53,16.45,16.51,63600.0
2009-11-23 10:00:00,16.51,16.56,16.47,16.47,94200.0,16.51,16.56,16.47,16.47,94200.0
2009-11-23 10:05:00,16.47,16.52,16.47,16.48,79800.0,16.47,16.52,16.47,16.48,79800.0
2009-11-23 10:10:00,16.48,16.49,16.42,16.43,67200.0,16.48,16.49,16.42,16.43,67200.0
2009-11-23 10:15:00,16.42,16.45,16.42,16.45,36600.0,16.42,16.45,16.42,16.45,36600.0
2009-11-23 10:20:00,16.45,16.46,16.42,16.42,21600.0,16.45,16.46,16.42,16.42,21600.0
2009-11-23 10:25:00,16.42,16.43,16.42,16.42,17700.0,16.42,16.43,16.42,16.42,17700.0
2009-11-23 10:30:00,16.43,16.43,16.41,16.42,46500.0,16.43,16.43,16.41,16.42,46500.0
2009-11-23 10:35:00,16.42,16.42,16.4,16.41,44700.0,16.42,16.42,16.4,16.41,44700.0
2009-11-23 10:40:00,16.41,16.41,16.39,16.41,53700.0,16.41,16.41,16.39,16.41,53700.0
2009-11-23 10:45:00,16.41,16.42,16.39,16.42,48300.0,16.41,16.42,16.39,16.42,48300.0
2009-11-23 10:50:00,16.42,16.42,16.37,16.38,34800.0,16.42,16.42,16.37,16.38,34800.0
2009-11-23 10:55:00,16.38,16.41,16.36,16.41,60300.0,16.38,16.41,16.36,16.41,60300.0
2009-11-23 11:00:00,16.41,16.43,16.41,16.42,66900.0,16.41,16.43,16.41,16.42,66900.0
2009-11-23 11:05:00,16.43,16.45,16.41,16.43,46200.0,16.43,16.45,16.41,16.43,46200.0
2009-11-23 11:10:00,16.42,16.42,16.41,16.41,27900.0,16.42,16.42,16.41,16.41,27900.0
2009-11-23 11:15:00,16.39,16.39,16.37,16.37,46200.0,16.39,16.39,16.37,16.37,46200.0
2009-11-23 11:20:00,16.38,16.39,16.36,16.38,116100.0,16.38,16.39,16.36,16.38,116100.0
2009-11-23 11:25:00,16.38,16.42,16.38,16.39,80400.0,16.38,16.42,16.38,16.39,80400.0
2009-11-23 11:30:00,16.38,16.39,16.38,16.39,29400.0,16.38,16.39,16.38,16.39,29400.0
2009-11-23 11:35:00,16.39,16.39,16.36,16.37,50700.0,16.39,16.39,16.36,16.37,50700.0
2009-11-23 11:40:00,16.36,16.38,16.36,16.38,54000.0,16.36,16.38,16.36,16.38,54000.0
2009-11-23 11:45:00,16.38,16.38,16.35,16.37,35100.0,16.38,16.38,16.35,16.37,35100.0
2009-11-23 11:50:00,16.37,16.38,16.37,16.38,33000.0,16.37,16.38,16.37,16.38,33000.0
2009-11-23 11:55:00,16.38,16.38,16.34,16.35,11700.0,16.38,16.38,16.34,16.35,11700.0
2009-11-23 12:00:00,16.35,16.35,16.33,16.34,66000.0,16.35,16.35,16.33,16.34,66000.0
2009-11-23 12:05:00,16.35,16.35,16.32,16.33,57300.0,16.35,16.35,16.32,16.33,57300.0
2009-11-23 12:10:00,16.33,16.33,16.32,16.33,17100.0,16.33,16.33,16.32,16.33,17100.0
2009-11-23 12:15:00,16.33,16.33,16.31,16.33,35700.0,16.33,16.33,16.31,16.33,35700.0
2009-11-23 12:20:00,16.33,16.37,16.33,16.36,137100.0,16.33,16.37,16.33,16.36,137100.0
2009-11-23 12:25:00,16.36,16.36,16.35,16.36,14400.0,16.36,16.36,16.35,16.36,14400.0
2009-11-23 12:30:00,16.36,16.36,16.33,16.34,27600.0,16.36,16.36,16.33,16.34,27600.0
2009-11-23 12:35:00,16.34,16.34,16.33,16.33,19200.0,16.34,16.34,16.33,16.33,19200.0
2009-11-23 12:40:00,16.33,16.34,16.33,16.33,35100.0,16.33,16.34,16.33,16.33,35100.0
2009-11-23 12:45:00,16.33,16.34,16.31,16.31,46800.0,16.33,16.34,16.31,16.31,46800.0
2009-11-23 12:50:00,16.31,16.32,16.3,16.32,35100.0,16.31,16.32,16.3,16.32,35100.0
2009-11-23 12:55:00,16.32,16.36,16.32,16.35,21000.0,16.32,16.36,16.32,16.35,21000.0
2009-11-23 13:00:00,16.36,16.36,16.33,16.35,40500.0,16.36,16.36,16.33,16.35,40500.0
2009-11-23 13:05:00,16.35,16.37,16.34,16.37,21000.0,16.35,16.37,16.34,16.37,21000.0
2009-11-23 13:10:00,16.37,16.37,16.35,16.36,24300.0,16.37,16.37,16.35,16.36,24300.0
2009-11-23 13:15:00,16.36,16.37,16.35,16.37,32700.0,16.36,16.37,16.35,16.37,32700.0
2009-11-23 13:20:00,16.37,16.38,16.36,16.36,15000.0,16.37,16.38,16.36,16.36,15000.0
2009-11-23 13:25:00,16.36,16.37,16.34,16.34,27300.0,16.36,16.37,16.34,16.34,27300.0
2009-11-23 13:30:00,16.34,16.34,16.33,16.34,43500.0,16.34,16.34,16.33,16.34,43500.0
2009-11-23 13:35:00,16.34,16.35,16.34,16.34,38400.0,16.34,16.35,16.34,16.34,38400.0
2009-11-23 13:40:00,16.35,16.35,16.33,16.33,29400.0,16.35,16.35,16.33,16.33,29400.0
2009-11-23 13:45:00,16.33,16.33,16.32,16.33,38100.0,16.33,16.33,16.32,16.33,38100.0
2009-11-23 13:50:00,16.33,16.34,16.32,16.34,25800.0,16.33,16.34,16.32,16.34,25800.0
2009-11-23 13:55:00,16.34,16.34,16.32,16.32,17100.0,16.34,16.34,16.32,16.32,17100.0
2009-11-23 14:00:00,16.32,16.34,16.3,16.33,43800.0,16.32,16.34,16.3,16.33,43800.0
2009-11-23 14:05:00,16.33,16.34,16.29,16.31,62100.0,16.33,16.34,16.29,16.31,62100.0
2009-11-23 14:10:00,16.3,16.32,16.3,16.32,73200.0,16.3,16.32,16.3,16.32,73200.0
2009-11-23 14:15:00,16.31,16.31,16.27,16.28,57600.0,16.31,16.31,16.27,16.28,57600.0
2009-11-23 14:20:00,16.27,16.28,16.24,16.25,50700.0,16.27,16.28,16.24,16.25,50700.0
2009-11-23 14:25:00,16.25,16.26,16.24,16.26,15000.0,16.25,16.26,16.24,16.26,15000.0
2009-11-23 14:30:00,16.25,16.28,16.25,16.28,32700.0,16.25,16.28,16.25,16.28,32700.0
2009-11-23 14:35:00,16.27,16.28,16.27,16.28,32700.0,16.27,16.28,16.27,16.28,32700.0
2009-11-23 14:40:00,16.28,16.28,16.27,16.27,15300.0,16.28,16.28,16.27,16.27,15300.0
2009-11-23 14:45:00,16.27,16.28,16.27,16.27,17100.0,16.27,16.28,16.27,16.27,17100.0
2009-11-23 14:50:00,16.27,16.27,16.26,16.26,27600.0,16.27,16.27,16.26,16.26,27600.0
2009-11-23 14:55:00,16.26,16.27,16.26,16.26,24900.0,16.26,16.27,16.26,16.26,24900.0
2009-11-23 15:00:00,16.26,16.3,16.26,16.29,79800.0,16.26,16.3,16.26,16.29,79800.0
2009-11-23 15:05:00,16.29,16.32,16.29,16.32,27600.0,16.29,16.32,16.29,16.32,27600.0
2009-11-23 15:10:00,16.32,16.34,16.31,16.32,46500.0,16.32,16.34,16.31,16.32,46500.0
2009-11-23 15:15:00,16.32,16.32,16.31,16.31,34200.0,16.32,16.32,16.31,16.31,34200.0
2009-11-23 15:20:00,16.31,16.31,16.3,16.31,25800.0,16.31,16.31,16.3,16.31,25800.0
2009-11-23 15:25:00,16.31,16.31,16.3,16.31,72000.0,16.31,16.31,16.3,16.31,72000.0
2009-11-23 15:30:00,16.31,16.34,16.31,16.33,103500.0,16.31,16.34,16.31,16.33,103500.0
2009-11-23 15:35:00,16.33,16.34,16.33,16.33,81900.0,16.33,16.34,16.33,16.33,81900.0
2009-11-23 15:40:00,16.33,16.34,16.31,16.31,220500.0,16.33,16.34,16.31,16.31,220500.0
2009-11-23 15:45:00,16.32,16.34,16.31,16.33,148200.0,16.32,16.34,16.31,16.33,148200.0
2009-11-23 15:50:00,16.33,16.34,16.31,16.34,169500.0,16.33,16.34,16.31,16.34,169500.0
2009-11-23 15:55:00,16.34,16.4,16.33,16.37,332400.0,16.34,16.4,16.33,16.37,332400.0
2009-11-24 09:30:00,17.0,17.1,16.91,16.93,570900.0,17.0,17.1,16.91,16.93,570900.0
2009-11-24 09:35:00,16.94,16.95,16.84,16.93,459300.0,16.94,16.95,16.84,16.93,459300.0
2009-11-24 09:40:00,16.93,17.17,16.93,17.06,720600.0,16.93,17.17,16.93,17.06,720600.0
2009-11-24 09:45:00,17.07,17.33,17.04,17.3,766200.0,17.07,17.33,17.04,17.3,766200.0
2009-11-24 09:50:00,17.29,17.38,17.24,17.29,614700.0,17.29,17.38,17.24,17.29,614700.0
2009-11-24 09:55:00,17.28,17.34,17.21,17.22,313200.0,17.28,17.34,17.21,17.22,313200.0
2009-11-24 10:00:00,17.23,17.4,17.22,17.33,402600.0,17.23,17.4,17.22,17.33,402600.0
2009-11-24 10:05:00,17.33,17.38,17.18,17.19,345000.0,17.33,17.38,17.18,17.19,345000.0
2009-11-24 10:10:00,17.18,17.19,17.08,17.11,285300.0,17.18,17.19,17.08,17.11,285300.0
2009-11-24 10:15:00,17.1,17.18,17.1,17.14,136200.0,17.1,17.18,17.1,17.14,136200.0
2009-11-24 10:20:00,17.13,17.18,17.1,17.15,92700.0,17.13,17.18,17.1,17.15,92700.0
2009-11-24 10:25:00,17.15,17.24,17.11,17.23,153000.0,17.15,17.24,17.11,17.23,153000.0
2009-11-24 10:30:00,17.22,17.23,17.01,17.03,397500.0,17.22,17.23,17.01,17.03,397500.0
2009-11-24 10:35:00,17.03,17.1,17.03,17.07,121200.0,17.03,17.1,17.03,17.07,121200.0
2009-11-24 10:40:00,17.08,17.12,17.08,17.1,79500.0,17.08,17.12,17.08,17.1,79500.0
2009-11-24 10:45:00,17.11,17.15,17.09,17.11,76200.0,17.11,17.15,17.09,17.11,76200.0
2009-11-24 10:50:00,17.11,17.13,17.07,17.11,126000.0,17.11,17.13,17.07,17.11,126000.0
2009-11-24 10:55:00,17.12,17.25,17.11,17.23,181500.0,17.12,17.25,17.11,17.23,181500.0
2009-11-24 11:00:00,17.23,17.23,17.21,17.22,42000.0,17.23,17.23,17.21,17.22,42000.0
2009-11-24 11:05:00,17.22,17.23,17.19,17.19,65400.0,17.22,17.23,17.19,17.19,65400.0
2009-11-24 11:10:00,17.19,17.19,17.16,17.16,65100.0,17.19,17.19,17.16,17.16,65100.0
2009-11-24 11:15:00,17.16,17.18,17.13,17.14,40500.0,17.16,17.18,17.13,17.14,40500.0
2009-11-24 11:20:00,17.14,17.15,17.12,17.12,57300.0,17.14,17.15,17.12,17.12,57300.0
2009-11-24 11:25:00,17.12,17.14,17.1,17.13,82200.0,17.12,17.14,17.1,17.13,82200.0
2009-11-24 11:30:00,17.14,17.2,17.13,17.19,112800.0,17.14,17.2,17.13,17.19,112800.0
2009-11-24 11:35:00,17.18,17.22,17.18,17.21,127200.0,17.18,17.22,17.18,17.21,127200.0
2009-11-24 11:40:00,17.21,17.23,17.2,17.22,65100.0,17.21,17.23,17.2,17.22,65100.0
2009-11-24 11:45:00,17.21,17.22,17.18,17.19,56100.0,17.21,17.22,17.18,17.19,56100.0
2009-11-24 11:50:00,17.18,17.18,17.15,17.16,62700.0,17.18,17.18,17.15,17.16,62700.0
2009-11-24 11:55:00,17.15,17.19,17.15,17.16,41100.0,17.15,17.19,17.15,17.16,41100.0
2009-11-24 12:00:00,17.16,17.17,17.13,17.15,48900.0,17.16,17.17,17.13,17.15,48900.0
2009-11-24 12:05:00,17.14,17.15,17.13,17.13,34500.0,17.14,17.15,17.13,17.13,34500.0
2009-11-24 12:10:00,17.13,17.15,17.12,17.13,35700.0,17.13,17.15,17.12,17.13,35700.0
2009-11-24 12:15:00,17.14,17.14,17.12,17.12,18900.0,17.14,17.14,17.12,17.12,18900.0
2009-11-24 12:20:00,17.12,17.16,17.11,17.15,45000.0,17.12,17.16,17.11,17.15,45000.0
2009-11-24 12:25:00,17.14,17.14,17.13,17.13,25200.0,17.14,17.14,17.13,17.13,25200.0
2009-11-24 12:30:00,17.13,17.15,17.13,17.13,36900.0,17.13,17.15,17.13,17.13,36900.0
2009-11-24 12:35:00,17.13,17.14,17.11,17.11,25500.0,17.13,17.14,17.11,17.11,25500.0
2009-11-24 12:40:00,17.11,17.12,17.09,17.1,35100.0,17.11,17.12,17.09,17.1,35100.0
2009-11-24 12:45:00,17.1,17.1,17.07,17.09,64200.0,17.1,17.1,17.07,17.09,64200.0
2009-11-24 12:50:00,17.08,17.08,17.07,17.08,38700.0,17.08,17.08,17.07,17.08,38700.0
2009-11-24 12:55:00,17.07,17.08,17.06,17.08,57600.0,17.07,17.08,17.06,17.08,57600.0
2009-11-24 13:00:00,17.08,17.09,17.06,17.08,42900.0,17.08,17.09,17.06,17.08,42900.0
2009-11-24 13:05:00,17.08,17.09,17.07,17.07,50700.0,17.08,17.09,17.07,17.07,50700.0
2009-11-24 13:10:00,17.07,17.13,17.06,17.13,44700.0,17.07,17.13,17.06,17.13,44700.0
2009-11-24 13:15:00,17.13,17.13,17.09,17.1,27300.0,17.13,17.13,17.09,17.1,27300.0
2009-11-24 13:20:00,17.1,17.11,17.1,17.1,14100.0,17.1,17.11,17.1,17.1,14100.0
2009-11-24 13:25:00,17.1,17.11,17.08,17.08,31200.0,17.1,17.11,17.08,17.08,31200.0
2009-11-24 13:30:00,17.08,17.11,17.08,17.11,33600.0,17.08,17.11,17.08,17.11,33600.0
2009-11-24 13:35:00,17.11,17.12,17.11,17.11,41700.0,17.11,17.12,17.11,17.11,41700.0
2009-11-24 13:40:00,17.12,17.12,17.11,17.12,47100.0,17.12,17.12,17.11,17.12,47100.0
2009-11-24 13:45:00,17.11,17.11,17.07,17.08,26400.0,17.11,17.11,17.07,17.08,26400.0
2009-11-24 13:50:00,17.08,17.08,17.07,17.07,29100.0,17.08,17.08,17.07,17.07,29100.0
2009-11-24 13:55:00,17.07,17.07,17.0,17.03,156900.0,17.07,17.07,17.0,17.03,156900.0
2009-11-24 14:00:00,17.03,17.04,17.0,17.0,144000.0,17.03,17.04,17.0,17.0,144000.0
2009-11-24 14:05:00,17.01,17.05,17.01,17.03,46800.0,17.01,17.05,17.01,17.03,46800.0
2009-11-24 14:10:00,17.02,17.03,17.02,17.03,45300.0,17.02,17.03,17.02,17.03,45300.0
2009-11-24 14:15:00,17.02,17.04,17.0,17.02,94200.0,17.02,17.04,17.0,17.02,94200.0
2009-11-24 14:20:00,17.02,17.03,17.0,17.03,78300.0,17.02,17.03,17.0,17.03,78300.0
2009-11-24 14:25:00,17.03,17.1,17.03,17.05,81300.0,17.03,17.1,17.03,17.05,81300.0
2009-11-24 14:30:00,17.05,17.07,17.03,17.07,56700.0,17.05,17.07,17.03,17.07,56700.0
2009-11-24 14:35:00,17.07,17.07,17.05,17.07,29100.0,17.07,17.07,17.05,17.07,29100.0
2009-11-24 14:40:00,17.07,17.07,17.06,17.06,26400.0,17.07,17.07,17.06,17.06,26400.0
2009-11-24 14:45:00,17.06,17.13,17.05,17.11,79500.0,17.06,17.13,17.05,17.11,79500.0
2009-11-24 14:50:00,17.1,17.11,17.06,17.08,61200.0,17.1,17.11,17.06,17.08,61200.0
2009-11-24 14:55:00,17.08,17.09,17.06,17.07,27000.0,17.08,17.09,17.06,17.07,27000.0
2009-11-24 15:00:00,17.08,17.08,17.06,17.07,52500.0,17.08,17.08,17.06,17.07,52500.0
2009-11-24 15:05:00,17.07,17.07,17.04,17.04,72600.0,17.07,17.07,17.04,17.04,72600.0
2009-11-24 15:10:00,17.04,17.05,17.02,17.02,59400.0,17.04,17.05,17.02,17.02,59400.0
2009-11-24 15:15:00,17.02,17.03,17.0,17.02,64500.0,17.02,17.03,17.0,17.02,64500.0
2009-11-24 15:20:00,17.02,17.03,17.0,17.02,108000.0,17.02,17.03,17.0,17.02,108000.0
2009-11-24 15:25:00,17.02,17.03,17.0,17.02,72300.0,17.02,17.03,17.0,17.02,72300.0
2009-11-24 15:30:00,17.02,17.02,17.0,17.02,61200.0,17.02,17.02,17.0,17.02,61200.0
2009-11-24 15:35:00,17.02,17.03,17.0,17.03,84900.0,17.02,17.03,17.0,17.03,84900.0
2009-11-24 15:40:00,17.03,17.07,17.03,17.05,141900.0,17.03,17.07,17.03,17.05,141900.0
2009-11-24 15:45:00,17.05,17.11,17.04,17.11,191400.0,17.05,17.11,17.04,17.11,191400.0
2009-11-24 15:50:00,17.1,17.11,17.08,17.11,229200.0,17.1,17.11,17.08,17.11,229200.0
2009-11-24 15:55:00,17.11,17.16,17.09,17.13,408900.0,17.11,17.16,17.09,17.13,408900.0
2009-11-25 09:30:00,17.06,17.08,16.99,17.0,99900.0,17.06,17.08,16.99,17.0,99900.0
2009-11-25 09:35:00,16.99,17.03,16.98,16.98,51000.0,16.99,17.03,16.98,16.98,51000.0
2009-11-25 09:40:00,16.98,17.03,16.97,17.03,54300.0,16.98,17.03,16.97,17.03,54300.0
2009-11-25 09:45:00,17.02,17.04,17.0,17.0,54300.0,17.02,17.04,17.0,17.0,54300.0
2009-11-25 09:50:00,17.01,17.01,16.99,16.99,32700.0,17.01,17.01,16.99,16.99,32700.0
2009-11-25 09:55:00,16.99,17.01,16.98,17.0,98700.0,16.99,17.01,16.98,17.0,98700.0
2009-11-25 10:00:00,17.0,17.01,17.0,17.01,96600.0,17.0,17.01,17.0,17.01,96600.0
2009-11-25 10:05:00,17.01,17.07,17.0,17.07,56100.0,17.01,17.07,17.0,17.07,56100.0
2009-11-25 10:10:00,17.07,17.1,17.06,17.1,36000.0,17.07,17.1,17.06,17.1,36000.0
2009-11-25 10:15:00,17.1,17.13,17.07,17.07,96900.0,17.1,17.13,17.07,17.07,96900.0
2009-11-25 10:20:00,17.07,17.09,17.05,17.08,39000.0,17.07,17.09,17.05,17.08,39000.0
2009-11-25 10:25:00,17.08,17.08,17.02,17.05,61500.0,17.08,17.08,17.02,17.05,61500.0
2009-11-25 10:30:00,17.05,17.06,17.02,17.04,58800.0,17.05,17.06,17.02,17.04,58800.0
2009-11-25 10:35:00,17.04,17.08,17.04,17.08,45600.0,17.04,17.08,17.04,17.08,45600.0
2009-11-25 10:40:00,17.07,17.08,17.06,17.07,68400.0,17.07,17.08,17.06,17.07,68400.0
2009-11-25 10:45:00,17.08,17.1,17.07,17.08,93900.0,17.08,17.1,17.07,17.08,93900.0
2009-11-25 10:50:00,17.08,17.09,17.08,17.08,44700.0,17.08,17.09,17.08,17.08,44700.0
2009-11-25 10:55:00,17.08,17.09,17.05,17.05,53700.0,17.08,17.09,17.05,17.05,53700.0
2009-11-25 11:00:00,17.05,17.06,17.03,17.03,72300.0,17.05,17.06,17.03,17.03,72300.0
2009-11-25 11:05:00,17.02,17.04,17.02,17.04,22200.0,17.02,17.04,17.02,17.04,22200.0
2009-11-25 11:10:00,17.03,17.03,17.0,17.0,21000.0,17.03,17.03,17.0,17.0,21000.0
2009-11-25 11:15:00,17.01,17.04,17.0,17.04,42000.0,17.01,17.04,17.0,17.04,42000.0
2009-11-25 11:20:00,17.04,17.05,17.01,17.02,17700.0,17.04,17.05,17.01,17.02,17700.0
2009-11-25 11:25:00,17.02,17.02,17.0,17.0,37500.0,17.02,17.02,17.0,17.0,37500.0
2009-11-25 11:30:00,17.0,17.01,16.98,16.99,42900.0,17.0,17.01,16.98,16.99,42900.0
2009-11-25 11:35:00,16.99,17.0,16.98,16.98,26100.0,16.99,17.0,16.98,16.98,26100.0
2009-11-25 11:40:00,16.98,17.01,16.95,17.0,87300.0,16.98,17.01,16.95,17.0,87300.0
2009-11-25 11:45:00,17.0,17.0,16.96,16.96,20400.0,17.0,17.0,16.96,16.96,20400.0
2009-11-25 11:50:00,16.96,16.97,16.95,16.96,28200.0,16.96,16.97,16.95,16.96,28200.0
2009-11-25 11:55:00,16.96,16.96,16.95,16.95,20400.0,16.96,16.96,16.95,16.95,20400.0
2009-11-25 12:00:00,16.95,16.96,16.94,16.95,41400.0,16.95,16.96,16.94,16.95,41400.0
2009-11-25 12:05:00,16.96,16.96,16.95,16.95,24600.0,16.96,16.96,16.95,16.95,24600.0
2009-11-25 12:10:00,16.95,16.96,16.94,16.95,68100.0,16.95,16.96,16.94,16.95,68100.0
2009-11-25 12:15:00,16.96,16.96,16.93,16.93,74400.0,16.96,16.96,16.93,16.93,74400.0
2009-11-25 12:20:00,16.93,16.93,16.92,16.92,15900.0,16.93,16.93,16.92,16.92,15900.0
2009-11-25 12:25:00,16.92,16.92,16.91,16.91,13500.0,16.92,16.92,16.91,16.91,13500.0
2009-11-25 12:30:00,16.91,16.91,16.9,16.91,20100.0,16.91,16.91,16.9,16.91,20100.0
2009-11-25 12:35:00,16.91,16.92,16.9,16.91,33000.0,16.91,16.92,16.9,16.91,33000.0
2009-11-25 12:40:00,16.91,16.92,16.91,16.92,21600.0,16.91,16.92,16.91,16.92,21600.0
2009-11-25 12:45:00,16.91,16.92,16.91,16.92,20400.0,16.91,16.92,16.91,16.92,20400.0
2009-11-25 12:50:00,16.91,16.92,16.91,16.91,27000.0,16.91,16.92,16.91,16.91,27000.0
2009-11-25 12:55:00,16.91,16.92,16.91,16.91,20700.0,16.91,16.92,16.91,16.91,20700.0
2009-11-25 13:00:00,16.91,16.92,16.91,16.91,38100.0,16.91,16.92,16.91,16.91,38100.0
2009-11-25 13:05:00,16.92,16.94,16.9,16.91,61500.0,16.92,16.94,16.9,16.91,61500.0
2009-11-25 13:10:00,16.91,16.91,16.88,16.88,33300.0,16.91,16.91,16.88,16.88,33300.0
2009-11-25 13:15:00,16.88,16.89,16.88,16.88,14400.0,16.88,16.89,16.88,16.88,14400.0
2009-11-25 13:20:00,16.88,16.88,16.86,16.86,30900.0,16.88,16.88,16.86,16.86,30900.0
2009-11-25 13:25:00,16.86,16.87,16.85,16.85,24600.0,16.86,16.87,16.85,16.85,24600.0
2009-11-25 13:30:00,16.85,16.86,16.84,16.84,45900.0,16.85,16.86,16.84,16.84,45900.0
2009-11-25 13:35:00,16.84,16.86,16.84,16.85,21300.0,16.84,16.86,16.84,16.85,21300.0
2009-11-25 13:40:00,16.85,16.86,16.85,16.86,23700.0,16.85,16.86,16.85,16.86,23700.0
2009-11-25 13:45:00,16.85,16.87,16.85,16.86,67200.0,16.85,16.87,16.85,16.86,67200.0
2009-11-25 13:50:00,16.86,16.86,16.84,16.84,37800.0,16.86,16.86,16.84,16.84,37800.0
2009-11-25 13:55:00,16.84,16.87,16.84,16.86,54000.0,16.84,16.87,16.84,16.86,54000.0
2009-11-25 14:00:00,16.86,16.87,16.85,16.86,24600.0,16.86,16.87,16.85,16.86,24600.0
2009-11-25 14:05:00,16.86,16.86,16.86,16.86,23100.0,16.86,16.86,16.86,16.86,23100.0
2009-11-25 14:10:00,16.86,16.87,16.85,16.87,42300.0,16.86,16.87,16.85,16.87,42300.0
2009-11-25 14:15:00,16.87,16.89,16.87,16.89,35700.0,16.87,16.89,16.87,16.89,35700.0
2009-11-25 14:20:00,16.89,16.89,16.87,16.88,40500.0,16.89,16.89,16.87,16.88,40500.0
2009-11-25 14:25:00,16.88,16.9,16.88,16.89,19800.0,16.88,16.9,16.88,16.89,19800.0
2009-11-25 14:30:00,16.89,16.9,16.89,16.89,42600.0,16.89,16.9,16.89,16.89,42600.0
2009-11-25 14:35:00,16.89,16.9,16.88,16.9,58800.0,16.89,16.9,16.88,16.9,58800.0
2009-11-25 14:40:00,16.9,16.94,16.89,16.94,41100.0,16.9,16.94,16.89,16.94,41100.0
2009-11-25 14:45:00,16.94,16.96,16.94,16.95,40500.0,16.94,16.96,16.94,16.95,40500.0
2009-11-25 14:50:00,16.95,16.98,16.95,16.98,33300.0,16.95,16.98,16.95,16.98,33300.0
2009-11-25 14:55:00,16.98,16.98,16.96,16.97,38100.0,16.98,16.98,16.96,16.97,38100.0
2009-11-25 15:00:00,16.97,16.97,16.96,16.97,45300.0,16.97,16.97,16.96,16.97,45300.0
2009-11-25 15:05:00,16.97,16.99,16.97,16.97,36600.0,16.97,16.99,16.97,16.97,36600.0
2009-11-25 15:10:00,16.97,16.97,16.96,16.96,25500.0,16.97,16.97,16.96,16.96,25500.0
2009-11-25 15:15:00,16.97,16.98,16.96,16.96,38100.0,16.97,16.98,16.96,16.96,38100.0
2009-11-25 15:20:00,16.96,16.96,16.94,16.95,43500.0,16.96,16.96,16.94,16.95,43500.0
2009-11-25 15:25:00,16.95,16.95,16.92,16.92,60600.0,16.95,16.95,16.92,16.92,60600.0
2009-11-25 15:30:00,16.92,16.92,16.89,16.91,72300.0,16.92,16.92,16.89,16.91,72300.0
2009-11-25 15:35:00,16.91,16.92,16.89,16.92,63600.0,16.91,16.92,16.89,16.92,63600.0
2009-11-25 15:40:00,16.92,16.98,16.92,16.98,124800.0,16.92,16.98,16.92,16.98,124800.0
2009-11-25 15:45:00,16.98,16.99,16.97,16.99,121200.0,16.98,16.99,16.97,16.99,121200.0
2009-11-25 15:50:00,16.99,17.01,16.98,17.01,207000.0,16.99,17.01,16.98,17.01,207000.0
2009-11-25 15:55:00,17.01,17.06,17.01,17.02,229200.0,17.01,17.06,17.01,17.02,229200.0
2009-11-27 09:30:00,16.82,16.82,16.7,16.75,47400.0,16.82,16.82,16.7,16.75,47400.0
2009-11-27 09:35:00,16.77,16.83,16.74,16.83,22800.0,16.77,16.83,16.74,16.83,22800.0
2009-11-27 09:40:00,16.83,16.91,16.83,16.84,38400.0,16.83,16.91,16.83,16.84,38400.0
2009-11-27 09:45:00,16.85,16.92,16.83,16.92,48900.0,16.85,16.92,16.83,16.92,48900.0
2009-11-27 09:50:00,16.9,16.94,16.89,16.93,30900.0,16.9,16.94,16.89,16.93,30900.0
2009-11-27 09:55:00,16.93,16.99,16.93,16.97,21600.0,16.93,16.99,16.93,16.97,21600.0
2009-11-27 10:00:00,16.97,17.0,16.97,17.0,111900.0,16.97,17.0,16.97,17.0,111900.0
2009-11-27 10:05:00,17.0,17.03,17.0,17.02,61500.0,17.0,17.03,17.0,17.02,61500.0
2009-11-27 10:10:00,17.02,17.08,17.01,17.08,63300.0,17.02,17.08,17.01,17.08,63300.0
2009-11-27 10:15:00,17.08,17.11,17.07,17.08,65700.0,17.08,17.11,17.07,17.08,65700.0
2009-11-27 10:20:00,17.08,17.15,17.08,17.15,72000.0,17.08,17.15,17.08,17.15,72000.0
2009-11-27 10:25:00,17.15,17.15,17.08,17.09,36900.0,17.15,17.15,17.08,17.09,36900.0
2009-11-27 10:30:00,17.09,17.09,17.04,17.07,43200.0,17.09,17.09,17.04,17.07,43200.0
2009-11-27 10:35:00,17.07,17.07,17.04,17.04,34500.0,17.07,17.07,17.04,17.04,34500.0
2009-11-27 10:40:00,17.04,17.07,17.03,17.04,34500.0,17.04,17.07,17.03,17.04,34500.0
2009-11-27 10:45:00,17.04,17.07,17.02,17.04,28500.0,17.04,17.07,17.02,17.04,28500.0
2009-11-27 10:50:00,17.04,17.1,17.03,17.09,29700.0,17.04,17.1,17.03,17.09,29700.0
2009-11-27 10:55:00,17.09,17.11,17.08,17.11,21000.0,17.09,17.11,17.08,17.11,21000.0
2009-11-27 11:00:00,17.1,17.14,17.1,17.14,27600.0,17.1,17.14,17.1,17.14,27600.0
2009-11-27 11:05:00,17.14,17.16,17.13,17.13,36000.0,17.14,17.16,17.13,17.13,36000.0
2009-11-27 11:10:00,17.13,17.14,17.1,17.13,27300.0,17.13,17.14,17.1,17.13,27300.0
2009-11-27 11:15:00,17.13,17.14,17.11,17.11,25800.0,17.13,17.14,17.11,17.11,25800.0
2009-11-27 11:20:00,17.1,17.1,17.02,17.03,33300.0,17.1,17.1,17.02,17.03,33300.0
2009-11-27 11:25:00,17.03,17.04,17.0,17.0,40800.0,17.03,17.04,17.0,17.0,40800.0
2009-11-27 11:30:00,16.99,17.01,16.98,17.0,35400.0,16.99,17.01,16.98,17.0,35400.0
2009-11-27 11:35:00,17.01,17.02,16.99,17.0,26700.0,17.01,17.02,16.99,17.0,26700.0
2009-11-27 11:40:00,17.0,17.04,17.0,17.02,38100.0,17.0,17.04,17.0,17.02,38100.0
2009-11-27 11:45:00,17.02,17.02,16.98,16.99,24600.0,17.02,17.02,16.98,16.99,24600.0
2009-11-27 11:50:00,16.99,17.01,16.98,17.0,27600.0,16.99,17.01,16.98,17.0,27600.0
2009-11-27 11:55:00,17.0,17.0,16.95,16.95,17100.0,17.0,17.0,16.95,16.95,17100.0
2009-11-27 12:00:00,16.96,16.97,16.94,16.97,26400.0,16.96,16.97,16.94,16.97,26400.0
2009-11-27 12:05:00,16.96,16.96,16.94,16.95,22200.0,16.96,16.96,16.94,16.95,22200.0
2009-11-27 12:10:00,16.95,16.96,16.93,16.94,21900.0,16.95,16.96,16.93,16.94,21900.0
2009-11-27 12:15:00,16.93,16.94,16.92,16.92,11700.0,16.93,16.94,16.92,16.92,11700.0
2009-11-27 12:20:00,16.92,16.93,16.91,16.91,15600.0,16.92,16.93,16.91,16.91,15600.0
2009-11-27 12:25:00,16.91,16.91,16.88,16.9,24600.0,16.91,16.91,16.88,16.9,24600.0
2009-11-27 12:30:00,16.9,16.92,16.9,16.91,12900.0,16.9,16.92,16.9,16.91,12900.0
2009-11-27 12:35:00,16.9,16.92,16.89,16.91,16200.0,16.9,16.92,16.89,16.91,16200.0
2009-11-27 12:40:00,16.92,16.92,16.9,16.91,16200.0,16.92,16.92,16.9,16.91,16200.0
2009-11-27 12:45:00,16.92,16.94,16.92,16.93,16200.0,16.92,16.94,16.92,16.93,16200.0
2009-11-27 12:50:00,16.92,16.93,16.91,16.92,37200.0,16.92,16.93,16.91,16.92,37200.0
2009-11-27 12:55:00,16.92,16.92,16.86,16.86,48900.0,16.92,16.92,16.86,16.86,48900.0
2009-11-27 13:00:00,16.86,17.0,16.86,17.0,25800.0,16.86,17.0,16.86,17.0,25800.0
2009-11-27 13:05:00,17.0,17.0,16.86,16.88,3900.0,17.0,17.0,16.86,16.88,3900.0
2009-11-27 13:10:00,16.86,16.86,16.86,16.86,300.0,16.86,16.86,16.86,16.86,300.0
2009-11-27 13:15:00,16.86,16.86,16.86,16.86,2700.0,16.86,16.86,16.86,16.86,2700.0
2009-11-27 13:20:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2009-11-27 13:25:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2009-11-27 13:30:00,17.02,17.02,17.02,17.02,600.0,17.02,17.02,17.02,17.02,600.0
2009-11-27 13:35:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 13:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 13:45:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 13:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 13:55:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:05:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:10:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:15:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:20:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:25:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:35:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:45:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:55:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:05:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:10:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:15:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:20:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:25:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:35:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:40:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:45:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:50:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:55:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-30 09:30:00,16.79,16.88,16.67,16.67,40800.0,16.79,16.88,16.67,16.67,40800.0
2009-11-30 09:35:00,16.67,16.75,16.65,16.65,28500.0,16.67,16.75,16.65,16.65,28500.0
2009-11-30 09:40:00,16.65,16.69,16.61,16.65,47700.0,16.65,16.69,16.61,16.65,47700.0
2009-11-30 09:45:00,16.64,16.66,16.58,16.6,51300.0,16.64,16.66,16.58,16.6,51300.0
2009-11-30 09:50:00,16.6,16.6,16.53,16.58,50100.0,16.6,16.6,16.53,16.58,50100.0
2009-11-30 09:55:00,16.57,16.74,16.57,16.73,143400.0,16.57,16.74,16.57,16.73,143400.0
2009-11-30 10:00:00,16.73,16.74,16.7,16.71,71400.0,16.73,16.74,16.7,16.71,71400.0
2009-11-30 10:05:00,16.71,16.75,16.69,16.72,30300.0,16.71,16.75,16.69,16.72,30300.0
2009-11-30 10:10:00,16.71,16.72,16.65,16.65,26700.0,16.71,16.72,16.65,16.65,26700.0
2009-11-30 10:15:00,16.65,16.69,16.65,16.67,48000.0,16.65,16.69,16.65,16.67,48000.0
2009-11-30 10:20:00,16.66,16.66,16.64,16.64,15300.0,16.66,16.66,16.64,16.64,15300.0
2009-11-30 10:25:00,16.63,16.63,16.61,16.62,36300.0,16.63,16.63,16.61,16.62,36300.0
2009-11-30 10:30:00,16.62,16.62,16.61,16.61,52200.0,16.62,16.62,16.61,16.61,52200.0
2009-11-30 10:35:00,16.61,16.61,16.56,16.57,57600.0,16.61,16.61,16.56,16.57,57600.0
2009-11-30 10:40:00,16.57,16.57,16.53,16.53,49800.0,16.57,16.57,16.53,16.53,49800.0
2009-11-30 10:45:00,16.53,16.53,16.46,16.48,107700.0,16.53,16.53,16.46,16.48,107700.0
2009-11-30 10:50:00,16.48,16.51,16.48,16.51,31800.0,16.48,16.51,16.48,16.51,31800.0
2009-11-30 10:55:00,16.51,16.51,16.48,16.5,75600.0,16.51,16.51,16.48,16.5,75600.0
2009-11-30 11:00:00,16.5,16.5,16.49,16.5,100200.0,16.5,16.5,16.49,16.5,100200.0
2009-11-30 11:05:00,16.5,16.5,16.49,16.5,46200.0,16.5,16.5,16.49,16.5,46200.0
2009-11-30 11:10:00,16.5,16.5,16.49,16.49,55800.0,16.5,16.5,16.49,16.49,55800.0
2009-11-30 11:15:00,16.5,16.5,16.49,16.49,52800.0,16.5,16.5,16.49,16.49,52800.0
2009-11-30 11:20:00,16.49,16.5,16.49,16.5,34500.0,16.49,16.5,16.49,16.5,34500.0
2009-11-30 11:25:00,16.5,16.5,16.48,16.49,42600.0,16.5,16.5,16.48,16.49,42600.0
2009-11-30 11:30:00,16.5,16.5,16.46,16.46,35400.0,16.5,16.5,16.46,16.46,35400.0
2009-11-30 11:35:00,16.46,16.46,16.42,16.45,71700.0,16.46,16.46,16.42,16.45,71700.0
2009-11-30 11:40:00,16.45,16.47,16.44,16.44,81300.0,16.45,16.47,16.44,16.44,81300.0
2009-11-30 11:45:00,16.44,16.46,16.44,16.45,56700.0,16.44,16.46,16.44,16.45,56700.0
2009-11-30 11:50:00,16.45,16.46,16.43,16.45,39000.0,16.45,16.46,16.43,16.45,39000.0
2009-11-30 11:55:00,16.44,16.45,16.43,16.44,89700.0,16.44,16.45,16.43,16.44,89700.0
2009-11-30 12:00:00,16.44,16.44,16.43,16.43,26700.0,16.44,16.44,16.43,16.43,26700.0
2009-11-30 12:05:00,16.43,16.44,16.42,16.43,42300.0,16.43,16.44,16.42,16.43,42300.0
2009-11-30 12:10:00,16.43,16.44,16.41,16.42,15900.0,16.43,16.44,16.41,16.42,15900.0
2009-11-30 12:15:00,16.41,16.43,16.41,16.42,23700.0,16.41,16.43,16.41,16.42,23700.0
2009-11-30 12:20:00,16.42,16.42,16.37,16.37,33000.0,16.42,16.42,16.37,16.37,33000.0
2009-11-30 12:25:00,16.37,16.38,16.36,16.36,27900.0,16.37,16.38,16.36,16.36,27900.0
2009-11-30 12:30:00,16.37,16.37,16.32,16.34,59400.0,16.37,16.37,16.32,16.34,59400.0
2009-11-30 12:35:00,16.34,16.34,16.31,16.32,43800.0,16.34,16.34,16.31,16.32,43800.0
2009-11-30 12:40:00,16.32,16.33,16.32,16.32,18000.0,16.32,16.33,16.32,16.32,18000.0
2009-11-30 12:45:00,16.31,16.32,16.3,16.31,35700.0,16.31,16.32,16.3,16.31,35700.0
2009-11-30 12:50:00,16.31,16.34,16.3,16.33,20700.0,16.31,16.34,16.3,16.33,20700.0
2009-11-30 12:55:00,16.32,16.33,16.31,16.31,25200.0,16.32,16.33,16.31,16.31,25200.0
2009-11-30 13:00:00,16.31,16.32,16.29,16.3,64200.0,16.31,16.32,16.29,16.3,64200.0
2009-11-30 13:05:00,16.31,16.31,16.3,16.3,16500.0,16.31,16.31,16.3,16.3,16500.0
2009-11-30 13:10:00,16.31,16.31,16.3,16.3,23400.0,16.31,16.31,16.3,16.3,23400.0
2009-11-30 13:15:00,16.3,16.31,16.3,16.3,24600.0,16.3,16.31,16.3,16.3,24600.0
2009-11-30 13:20:00,16.3,16.31,16.28,16.29,46800.0,16.3,16.31,16.28,16.29,46800.0
2009-11-30 13:25:00,16.28,16.29,16.28,16.29,43500.0,16.28,16.29,16.28,16.29,43500.0
2009-11-30 13:30:00,16.29,16.3,16.28,16.29,35400.0,16.29,16.3,16.28,16.29,35400.0
2009-11-30 13:35:00,16.29,16.31,16.29,16.3,31500.0,16.29,16.31,16.29,16.3,31500.0
2009-11-30 13:40:00,16.31,16.31,16.28,16.28,50100.0,16.31,16.31,16.28,16.28,50100.0
2009-11-30 13:45:00,16.28,16.31,16.28,16.29,49200.0,16.28,16.31,16.28,16.29,49200.0
2009-11-30 13:50:00,16.31,16.34,16.3,16.3,47700.0,16.31,16.34,16.3,16.3,47700.0
2009-11-30 13:55:00,16.3,16.31,16.28,16.28,40800.0,16.3,16.31,16.28,16.28,40800.0
2009-11-30 14:00:00,16.28,16.29,16.27,16.28,74700.0,16.28,16.29,16.27,16.28,74700.0
2009-11-30 14:05:00,16.28,16.28,16.27,16.27,51300.0,16.28,16.28,16.27,16.27,51300.0
2009-11-30 14:10:00,16.27,16.29,16.27,16.28,42300.0,16.27,16.29,16.27,16.28,42300.0
2009-11-30 14:15:00,16.28,16.29,16.27,16.28,30600.0,16.28,16.29,16.27,16.28,30600.0
2009-11-30 14:20:00,16.28,16.29,16.27,16.29,37800.0,16.28,16.29,16.27,16.29,37800.0
2009-11-30 14:25:00,16.28,16.34,16.27,16.32,121200.0,16.28,16.34,16.27,16.32,121200.0
2009-11-30 14:30:00,16.32,16.32,16.31,16.31,47700.0,16.32,16.32,16.31,16.31,47700.0
2009-11-30 14:35:00,16.31,16.31,16.29,16.29,45600.0,16.31,16.31,16.29,16.29,45600.0
2009-11-30 14:40:00,16.3,16.31,16.29,16.3,42000.0,16.3,16.31,16.29,16.3,42000.0
2009-11-30 14:45:00,16.3,16.31,16.29,16.3,40500.0,16.3,16.31,16.29,16.3,40500.0
2009-11-30 14:50:00,16.3,16.32,16.29,16.32,40800.0,16.3,16.32,16.29,16.32,40800.0
2009-11-30 14:55:00,16.32,16.34,16.32,16.33,37500.0,16.32,16.34,16.32,16.33,37500.0
2009-11-30 15:00:00,16.34,16.35,16.34,16.35,51300.0,16.34,16.35,16.34,16.35,51300.0
2009-11-30 15:05:00,16.35,16.35,16.34,16.35,50700.0,16.35,16.35,16.34,16.35,50700.0
2009-11-30 15:10:00,16.35,16.36,16.34,16.35,68400.0,16.35,16.36,16.34,16.35,68400.0
2009-11-30 15:15:00,16.35,16.36,16.34,16.34,52800.0,16.35,16.36,16.34,16.34,52800.0
2009-11-30 15:20:00,16.35,16.35,16.32,16.33,60900.0,16.35,16.35,16.32,16.33,60900.0
2009-11-30 15:25:00,16.33,16.33,16.31,16.32,65100.0,16.33,16.33,16.31,16.32,65100.0
2009-11-30 15:30:00,16.32,16.34,16.31,16.33,63600.0,16.32,16.34,16.31,16.33,63600.0
2009-11-30 15:35:00,16.32,16.35,16.32,16.34,370800.0,16.32,16.35,16.32,16.34,370800.0
2009-11-30 15:40:00,16.34,16.34,16.33,16.34,251700.0,16.34,16.34,16.33,16.34,251700.0
2009-11-30 15:45:00,16.34,16.34,16.33,16.34,84600.0,16.34,16.34,16.33,16.34,84600.0
2009-11-30 15:50:00,16.34,16.34,16.33,16.33,204900.0,16.34,16.34,16.33,16.33,204900.0
2009-11-30 15:55:00,16.33,16.36,16.31,16.32,340800.0,16.33,16.36,16.31,16.32,340800.0
2009-12-01 09:30:00,16.34,16.45,16.34,16.39,74400.0,16.34,16.45,16.34,16.39,74400.0
2009-12-01 09:35:00,16.41,16.42,16.39,16.4,28800.0,16.41,16.42,16.39,16.4,28800.0
2009-12-01 09:40:00,16.41,16.44,16.39,16.39,44700.0,16.41,16.44,16.39,16.39,44700.0
2009-12-01 09:45:00,16.4,16.41,16.36,16.39,79200.0,16.4,16.41,16.36,16.39,79200.0
2009-12-01 09:50:00,16.38,16.39,16.33,16.34,61200.0,16.38,16.39,16.33,16.34,61200.0
2009-12-01 09:55:00,16.33,16.33,16.26,16.29,115800.0,16.33,16.33,16.26,16.29,115800.0
2009-12-01 10:00:00,16.29,16.32,16.25,16.31,133200.0,16.29,16.32,16.25,16.31,133200.0
2009-12-01 10:05:00,16.32,16.32,16.21,16.22,126900.0,16.32,16.32,16.21,16.22,126900.0
2009-12-01 10:10:00,16.22,16.22,16.18,16.2,172200.0,16.22,16.22,16.18,16.2,172200.0
2009-12-01 10:15:00,16.2,16.25,16.19,16.23,157800.0,16.2,16.25,16.19,16.23,157800.0
2009-12-01 10:20:00,16.24,16.24,16.21,16.24,101700.0,16.24,16.24,16.21,16.24,101700.0
2009-12-01 10:25:00,16.24,16.26,16.23,16.26,71100.0,16.24,16.26,16.23,16.26,71100.0
2009-12-01 10:30:00,16.26,16.28,16.24,16.26,79200.0,16.26,16.28,16.24,16.26,79200.0
2009-12-01 10:35:00,16.26,16.26,16.23,16.24,76800.0,16.26,16.26,16.23,16.24,76800.0
2009-12-01 10:40:00,16.23,16.26,16.22,16.25,90600.0,16.23,16.26,16.22,16.25,90600.0
2009-12-01 10:45:00,16.26,16.26,16.24,16.25,80100.0,16.26,16.26,16.24,16.25,80100.0
2009-12-01 10:50:00,16.25,16.26,16.25,16.26,30000.0,16.25,16.26,16.25,16.26,30000.0
2009-12-01 10:55:00,16.26,16.27,16.24,16.27,60000.0,16.26,16.27,16.24,16.27,60000.0
2009-12-01 11:00:00,16.27,16.28,16.26,16.27,54300.0,16.27,16.28,16.26,16.27,54300.0
2009-12-01 11:05:00,16.26,16.3,16.26,16.29,102300.0,16.26,16.3,16.26,16.29,102300.0
2009-12-01 11:10:00,16.29,16.3,16.28,16.29,77100.0,16.29,16.3,16.28,16.29,77100.0
2009-12-01 11:15:00,16.29,16.29,16.27,16.29,35700.0,16.29,16.29,16.27,16.29,35700.0
2009-12-01 11:20:00,16.28,16.29,16.25,16.25,49500.0,16.28,16.29,16.25,16.25,49500.0
2009-12-01 11:25:00,16.25,16.28,16.25,16.27,37500.0,16.25,16.28,16.25,16.27,37500.0
2009-12-01 11:30:00,16.28,16.29,16.28,16.29,39600.0,16.28,16.29,16.28,16.29,39600.0
2009-12-01 11:35:00,16.29,16.29,16.26,16.27,77400.0,16.29,16.29,16.26,16.27,77400.0
2009-12-01 11:40:00,16.27,16.28,16.26,16.26,78600.0,16.27,16.28,16.26,16.26,78600.0
2009-12-01 11:45:00,16.26,16.28,16.26,16.26,37800.0,16.26,16.28,16.26,16.26,37800.0
2009-12-01 11:50:00,16.26,16.26,16.25,16.26,24300.0,16.26,16.26,16.25,16.26,24300.0
2009-12-01 11:55:00,16.25,16.26,16.25,16.25,20700.0,16.25,16.26,16.25,16.25,20700.0
2009-12-01 12:00:00,16.25,16.25,16.25,16.25,38100.0,16.25,16.25,16.25,16.25,38100.0
2009-12-01 12:05:00,16.25,16.27,16.25,16.27,28800.0,16.25,16.27,16.25,16.27,28800.0
2009-12-01 12:10:00,16.27,16.27,16.26,16.27,33900.0,16.27,16.27,16.26,16.27,33900.0
2009-12-01 12:15:00,16.26,16.27,16.26,16.27,30000.0,16.26,16.27,16.26,16.27,30000.0
2009-12-01 12:20:00,16.27,16.27,16.26,16.27,43500.0,16.27,16.27,16.26,16.27,43500.0
2009-12-01 12:25:00,16.26,16.27,16.25,16.25,66900.0,16.26,16.27,16.25,16.25,66900.0
2009-12-01 12:30:00,16.26,16.27,16.26,16.27,23100.0,16.26,16.27,16.26,16.27,23100.0
2009-12-01 12:35:00,16.27,16.27,16.26,16.27,91500.0,16.27,16.27,16.26,16.27,91500.0
2009-12-01 12:40:00,16.27,16.27,16.26,16.27,33000.0,16.27,16.27,16.26,16.27,33000.0
2009-12-01 12:45:00,16.27,16.27,16.26,16.26,61200.0,16.27,16.27,16.26,16.26,61200.0
2009-12-01 12:50:00,16.26,16.26,16.25,16.25,32100.0,16.26,16.26,16.25,16.25,32100.0
2009-12-01 12:55:00,16.25,16.27,16.25,16.26,129300.0,16.25,16.27,16.25,16.26,129300.0
2009-12-01 13:00:00,16.26,16.27,16.26,16.27,59100.0,16.26,16.27,16.26,16.27,59100.0
2009-12-01 13:05:00,16.26,16.27,16.26,16.26,5400.0,16.26,16.27,16.26,16.26,5400.0
2009-12-01 13:10:00,16.27,16.27,16.26,16.26,14700.0,16.27,16.27,16.26,16.26,14700.0
2009-12-01 13:15:00,16.26,16.27,16.26,16.26,68700.0,16.26,16.27,16.26,16.26,68700.0
2009-12-01 13:20:00,16.27,16.27,16.26,16.26,80400.0,16.27,16.27,16.26,16.26,80400.0
2009-12-01 13:25:00,16.26,16.27,16.26,16.27,60600.0,16.26,16.27,16.26,16.27,60600.0
2009-12-01 13:30:00,16.27,16.28,16.27,16.28,87000.0,16.27,16.28,16.27,16.28,87000.0
2009-12-01 13:35:00,16.28,16.28,16.28,16.28,11700.0,16.28,16.28,16.28,16.28,11700.0
2009-12-01 13:40:00,16.28,16.28,16.28,16.28,18900.0,16.28,16.28,16.28,16.28,18900.0
2009-12-01 13:45:00,16.28,16.28,16.28,16.28,20100.0,16.28,16.28,16.28,16.28,20100.0
2009-12-01 13:50:00,16.28,16.28,16.28,16.28,15000.0,16.28,16.28,16.28,16.28,15000.0
2009-12-01 13:55:00,16.28,16.28,16.28,16.28,59100.0,16.28,16.28,16.28,16.28,59100.0
2009-12-01 14:00:00,16.28,16.28,16.28,16.28,18900.0,16.28,16.28,16.28,16.28,18900.0
2009-12-01 14:05:00,16.28,16.28,16.26,16.27,94200.0,16.28,16.28,16.26,16.27,94200.0
2009-12-01 14:10:00,16.26,16.27,16.26,16.27,28200.0,16.26,16.27,16.26,16.27,28200.0
2009-12-01 14:15:00,16.26,16.28,16.26,16.27,41400.0,16.26,16.28,16.26,16.27,41400.0
2009-12-01 14:20:00,16.28,16.28,16.27,16.28,99000.0,16.28,16.28,16.27,16.28,99000.0
2009-12-01 14:25:00,16.28,16.28,16.28,16.28,51900.0,16.28,16.28,16.28,16.28,51900.0
2009-12-01 14:30:00,16.28,16.29,16.28,16.29,56400.0,16.28,16.29,16.28,16.29,56400.0
2009-12-01 14:35:00,16.29,16.29,16.28,16.28,79800.0,16.29,16.29,16.28,16.28,79800.0
2009-12-01 14:40:00,16.29,16.29,16.27,16.28,65700.0,16.29,16.29,16.27,16.28,65700.0
2009-12-01 14:45:00,16.28,16.29,16.28,16.28,34200.0,16.28,16.29,16.28,16.28,34200.0
2009-12-01 14:50:00,16.28,16.29,16.26,16.26,115500.0,16.28,16.29,16.26,16.26,115500.0
2009-12-01 14:55:00,16.26,16.27,16.26,16.27,32400.0,16.26,16.27,16.26,16.27,32400.0
2009-12-01 15:00:00,16.27,16.27,16.27,16.27,63000.0,16.27,16.27,16.27,16.27,63000.0
2009-12-01 15:05:00,16.27,16.28,16.27,16.28,58200.0,16.27,16.28,16.27,16.28,58200.0
2009-12-01 15:10:00,16.28,16.28,16.27,16.27,59700.0,16.28,16.28,16.27,16.27,59700.0
2009-12-01 15:15:00,16.27,16.28,16.27,16.27,46500.0,16.27,16.28,16.27,16.27,46500.0
2009-12-01 15:20:00,16.27,16.28,16.27,16.28,76200.0,16.27,16.28,16.27,16.28,76200.0
2009-12-01 15:25:00,16.27,16.28,16.27,16.27,45300.0,16.27,16.28,16.27,16.27,45300.0
2009-12-01 15:30:00,16.27,16.27,16.24,16.24,108600.0,16.27,16.27,16.24,16.24,108600.0
2009-12-01 15:35:00,16.24,16.25,16.23,16.23,105300.0,16.24,16.25,16.23,16.23,105300.0
2009-12-01 15:40:00,16.23,16.24,16.22,16.23,129300.0,16.23,16.24,16.22,16.23,129300.0
2009-12-01 15:45:00,16.22,16.23,16.22,16.23,123300.0,16.22,16.23,16.22,16.23,123300.0
2009-12-01 15:50:00,16.23,16.26,16.23,16.24,144300.0,16.23,16.26,16.23,16.24,144300.0
2009-12-01 15:55:00,16.24,16.25,16.23,16.23,237600.0,16.24,16.25,16.23,16.23,237600.0
2009-12-02 09:30:00,16.24,16.25,16.21,16.25,69300.0,16.24,16.25,16.21,16.25,69300.0
2009-12-02 09:35:00,16.25,16.27,16.23,16.25,73500.0,16.25,16.27,16.23,16.25,73500.0
2009-12-02 09:40:00,16.24,16.28,16.24,16.25,48000.0,16.24,16.28,16.24,16.25,48000.0
2009-12-02 09:45:00,16.25,16.32,16.23,16.31,36900.0,16.25,16.32,16.23,16.31,36900.0
2009-12-02 09:50:00,16.31,16.32,16.29,16.3,49200.0,16.31,16.32,16.29,16.3,49200.0
2009-12-02 09:55:00,16.31,16.31,16.27,16.28,31500.0,16.31,16.31,16.27,16.28,31500.0
2009-12-02 10:00:00,16.28,16.36,16.28,16.32,136800.0,16.28,16.36,16.28,16.32,136800.0
2009-12-02 10:05:00,16.32,16.33,16.31,16.33,34500.0,16.32,16.33,16.31,16.33,34500.0
2009-12-02 10:10:00,16.33,16.36,16.33,16.35,73500.0,16.33,16.36,16.33,16.35,73500.0
2009-12-02 10:15:00,16.35,16.36,16.32,16.32,80100.0,16.35,16.36,16.32,16.32,80100.0
2009-12-02 10:20:00,16.33,16.34,16.33,16.33,68400.0,16.33,16.34,16.33,16.33,68400.0
2009-12-02 10:25:00,16.33,16.34,16.31,16.32,90600.0,16.33,16.34,16.31,16.32,90600.0
2009-12-02 10:30:00,16.32,16.33,16.32,16.33,111000.0,16.32,16.33,16.32,16.33,111000.0
2009-12-02 10:35:00,16.33,16.33,16.31,16.33,56400.0,16.33,16.33,16.31,16.33,56400.0
2009-12-02 10:40:00,16.33,16.33,16.33,16.33,39300.0,16.33,16.33,16.33,16.33,39300.0
2009-12-02 10:45:00,16.33,16.35,16.33,16.33,42600.0,16.33,16.35,16.33,16.33,42600.0
2009-12-02 10:50:00,16.33,16.33,16.33,16.33,25200.0,16.33,16.33,16.33,16.33,25200.0
2009-12-02 10:55:00,16.33,16.33,16.33,16.33,63000.0,16.33,16.33,16.33,16.33,63000.0
2009-12-02 11:00:00,16.33,16.36,16.33,16.36,74400.0,16.33,16.36,16.33,16.36,74400.0
2009-12-02 11:05:00,16.36,16.36,16.33,16.35,116700.0,16.36,16.36,16.33,16.35,116700.0
2009-12-02 11:10:00,16.35,16.35,16.32,16.32,130800.0,16.35,16.35,16.32,16.32,130800.0
2009-12-02 11:15:00,16.32,16.33,16.3,16.31,23400.0,16.32,16.33,16.3,16.31,23400.0
2009-12-02 11:20:00,16.31,16.32,16.3,16.32,21300.0,16.31,16.32,16.3,16.32,21300.0
2009-12-02 11:25:00,16.33,16.35,16.33,16.33,33600.0,16.33,16.35,16.33,16.33,33600.0
2009-12-02 11:30:00,16.33,16.33,16.32,16.33,15000.0,16.33,16.33,16.32,16.33,15000.0
2009-12-02 11:35:00,16.32,16.33,16.31,16.33,19800.0,16.32,16.33,16.31,16.33,19800.0
2009-12-02 11:40:00,16.32,16.35,16.32,16.35,13200.0,16.32,16.35,16.32,16.35,13200.0
2009-12-02 11:45:00,16.35,16.35,16.33,16.33,51300.0,16.35,16.35,16.33,16.33,51300.0
2009-12-02 11:50:00,16.33,16.33,16.32,16.33,15600.0,16.33,16.33,16.32,16.33,15600.0
2009-12-02 11:55:00,16.33,16.33,16.32,16.33,16500.0,16.33,16.33,16.32,16.33,16500.0
2009-12-02 12:00:00,16.33,16.33,16.33,16.33,112200.0,16.33,16.33,16.33,16.33,112200.0
2009-12-02 12:05:00,16.33,16.33,16.32,16.32,24600.0,16.33,16.33,16.32,16.32,24600.0
2009-12-02 12:10:00,16.32,16.32,16.3,16.31,15300.0,16.32,16.32,16.3,16.31,15300.0
2009-12-02 12:15:00,16.31,16.32,16.27,16.28,31200.0,16.31,16.32,16.27,16.28,31200.0
2009-12-02 12:20:00,16.28,16.28,16.26,16.28,68700.0,16.28,16.28,16.26,16.28,68700.0
2009-12-02 12:25:00,16.28,16.29,16.26,16.27,48300.0,16.28,16.29,16.26,16.27,48300.0
2009-12-02 12:30:00,16.27,16.27,16.25,16.25,26700.0,16.27,16.27,16.25,16.25,26700.0
2009-12-02 12:35:00,16.25,16.25,16.23,16.25,54000.0,16.25,16.25,16.23,16.25,54000.0
2009-12-02 12:40:00,16.24,16.26,16.22,16.24,26700.0,16.24,16.26,16.22,16.24,26700.0
2009-12-02 12:45:00,16.24,16.25,16.23,16.24,13200.0,16.24,16.25,16.23,16.24,13200.0
2009-12-02 12:50:00,16.24,16.26,16.24,16.26,9300.0,16.24,16.26,16.24,16.26,9300.0
2009-12-02 12:55:00,16.27,16.28,16.27,16.28,8400.0,16.27,16.28,16.27,16.28,8400.0
2009-12-02 13:00:00,16.28,16.29,16.27,16.29,18300.0,16.28,16.29,16.27,16.29,18300.0
2009-12-02 13:05:00,16.29,16.31,16.28,16.3,19800.0,16.29,16.31,16.28,16.3,19800.0
2009-12-02 13:10:00,16.31,16.31,16.3,16.3,15600.0,16.31,16.31,16.3,16.3,15600.0
2009-12-02 13:15:00,16.3,16.31,16.29,16.29,57600.0,16.3,16.31,16.29,16.29,57600.0
2009-12-02 13:20:00,16.29,16.29,16.28,16.28,11400.0,16.29,16.29,16.28,16.28,11400.0
2009-12-02 13:25:00,16.28,16.28,16.26,16.27,13800.0,16.28,16.28,16.26,16.27,13800.0
2009-12-02 13:30:00,16.26,16.28,16.26,16.28,12000.0,16.26,16.28,16.26,16.28,12000.0
2009-12-02 13:35:00,16.28,16.28,16.27,16.27,18300.0,16.28,16.28,16.27,16.27,18300.0
2009-12-02 13:40:00,16.27,16.29,16.27,16.28,22800.0,16.27,16.29,16.27,16.28,22800.0
2009-12-02 13:45:00,16.28,16.29,16.28,16.29,18000.0,16.28,16.29,16.28,16.29,18000.0
2009-12-02 13:50:00,16.29,16.29,16.28,16.29,17100.0,16.29,16.29,16.28,16.29,17100.0
2009-12-02 13:55:00,16.29,16.29,16.28,16.29,16500.0,16.29,16.29,16.28,16.29,16500.0
2009-12-02 14:00:00,16.29,16.31,16.28,16.3,79800.0,16.29,16.31,16.28,16.3,79800.0
2009-12-02 14:05:00,16.3,16.3,16.28,16.3,50400.0,16.3,16.3,16.28,16.3,50400.0
2009-12-02 14:10:00,16.3,16.31,16.28,16.31,34800.0,16.3,16.31,16.28,16.31,34800.0
2009-12-02 14:15:00,16.32,16.32,16.28,16.28,63900.0,16.32,16.32,16.28,16.28,63900.0
2009-12-02 14:20:00,16.29,16.31,16.28,16.29,97200.0,16.29,16.31,16.28,16.29,97200.0
2009-12-02 14:25:00,16.29,16.32,16.28,16.29,56400.0,16.29,16.32,16.28,16.29,56400.0
2009-12-02 14:30:00,16.29,16.29,16.27,16.28,16500.0,16.29,16.29,16.27,16.28,16500.0
2009-12-02 14:35:00,16.28,16.3,16.27,16.29,71100.0,16.28,16.3,16.27,16.29,71100.0
2009-12-02 14:40:00,16.3,16.3,16.27,16.28,45600.0,16.3,16.3,16.27,16.28,45600.0
2009-12-02 14:45:00,16.28,16.3,16.28,16.3,6600.0,16.28,16.3,16.28,16.3,6600.0
2009-12-02 14:50:00,16.3,16.3,16.29,16.29,12300.0,16.3,16.3,16.29,16.29,12300.0
2009-12-02 14:55:00,16.29,16.3,16.29,16.29,32700.0,16.29,16.3,16.29,16.29,32700.0
2009-12-02 15:00:00,16.29,16.29,16.28,16.28,23400.0,16.29,16.29,16.28,16.28,23400.0
2009-12-02 15:05:00,16.27,16.28,16.26,16.27,29400.0,16.27,16.28,16.26,16.27,29400.0
2009-12-02 15:10:00,16.27,16.27,16.25,16.25,37200.0,16.27,16.27,16.25,16.25,37200.0
2009-12-02 15:15:00,16.25,16.28,16.25,16.27,33000.0,16.25,16.28,16.25,16.27,33000.0
2009-12-02 15:20:00,16.27,16.29,16.27,16.27,43200.0,16.27,16.29,16.27,16.27,43200.0
2009-12-02 15:25:00,16.28,16.29,16.27,16.27,43800.0,16.28,16.29,16.27,16.27,43800.0
2009-12-02 15:30:00,16.27,16.29,16.26,16.27,36000.0,16.27,16.29,16.26,16.27,36000.0
2009-12-02 15:35:00,16.27,16.28,16.27,16.27,37500.0,16.27,16.28,16.27,16.27,37500.0
2009-12-02 15:40:00,16.27,16.28,16.26,16.27,116700.0,16.27,16.28,16.26,16.27,116700.0
2009-12-02 15:45:00,16.26,16.28,16.26,16.27,62700.0,16.26,16.28,16.26,16.27,62700.0
2009-12-02 15:50:00,16.27,16.28,16.26,16.26,67800.0,16.27,16.28,16.26,16.26,67800.0
2009-12-02 15:55:00,16.26,16.27,16.25,16.26,117300.0,16.26,16.27,16.25,16.26,117300.0
2009-12-03 09:30:00,16.23,16.37,16.0,16.02,128400.0,16.23,16.37,16.0,16.02,128400.0
2009-12-03 09:35:00,16.05,16.05,15.94,15.94,102300.0,16.05,16.05,15.94,15.94,102300.0
2009-12-03 09:40:00,15.95,16.07,15.95,16.02,59400.0,15.95,16.07,15.95,16.02,59400.0
2009-12-03 09:45:00,16.03,16.04,15.99,15.99,85500.0,16.03,16.04,15.99,15.99,85500.0
2009-12-03 09:50:00,15.98,16.01,15.95,15.96,75900.0,15.98,16.01,15.95,15.96,75900.0
2009-12-03 09:55:00,15.96,15.96,15.91,15.91,258600.0,15.96,15.96,15.91,15.91,258600.0
2009-12-03 10:00:00,15.91,15.93,15.89,15.92,84600.0,15.91,15.93,15.89,15.92,84600.0
2009-12-03 10:05:00,15.92,15.94,15.91,15.93,86400.0,15.92,15.94,15.91,15.93,86400.0
2009-12-03 10:10:00,15.93,15.94,15.92,15.94,71400.0,15.93,15.94,15.92,15.94,71400.0
2009-12-03 10:15:00,15.94,15.94,15.93,15.93,85500.0,15.94,15.94,15.93,15.93,85500.0
2009-12-03 10:20:00,15.94,15.94,15.88,15.89,96900.0,15.94,15.94,15.88,15.89,96900.0
2009-12-03 10:25:00,15.89,15.9,15.87,15.87,47100.0,15.89,15.9,15.87,15.87,47100.0
2009-12-03 10:30:00,15.87,15.88,15.86,15.86,37800.0,15.87,15.88,15.86,15.86,37800.0
2009-12-03 10:35:00,15.86,15.86,15.82,15.82,66300.0,15.86,15.86,15.82,15.82,66300.0
2009-12-03 10:40:00,15.81,15.82,15.75,15.76,103500.0,15.81,15.82,15.75,15.76,103500.0
2009-12-03 10:45:00,15.77,15.79,15.76,15.79,100800.0,15.77,15.79,15.76,15.79,100800.0
2009-12-03 10:50:00,15.79,15.8,15.76,15.77,118800.0,15.79,15.8,15.76,15.77,118800.0
2009-12-03 10:55:00,15.77,15.77,15.72,15.75,74700.0,15.77,15.77,15.72,15.75,74700.0
2009-12-03 11:00:00,15.75,15.76,15.73,15.73,101400.0,15.75,15.76,15.73,15.73,101400.0
2009-12-03 11:05:00,15.73,15.74,15.71,15.71,91200.0,15.73,15.74,15.71,15.71,91200.0
2009-12-03 11:10:00,15.71,15.74,15.71,15.73,88500.0,15.71,15.74,15.71,15.73,88500.0
2009-12-03 11:15:00,15.73,15.81,15.73,15.81,373800.0,15.73,15.81,15.73,15.81,373800.0
2009-12-03 11:20:00,15.81,15.84,15.8,15.82,243900.0,15.81,15.84,15.8,15.82,243900.0
2009-12-03 11:25:00,15.83,15.83,15.79,15.79,119700.0,15.83,15.83,15.79,15.79,119700.0
2009-12-03 11:30:00,15.79,15.79,15.78,15.79,61500.0,15.79,15.79,15.78,15.79,61500.0
2009-12-03 11:35:00,15.79,15.8,15.78,15.78,129900.0,15.79,15.8,15.78,15.78,129900.0
2009-12-03 11:40:00,15.78,15.8,15.77,15.79,38100.0,15.78,15.8,15.77,15.79,38100.0
2009-12-03 11:45:00,15.79,15.79,15.78,15.78,51900.0,15.79,15.79,15.78,15.78,51900.0
2009-12-03 11:50:00,15.78,15.79,15.78,15.79,28800.0,15.78,15.79,15.78,15.79,28800.0
2009-12-03 11:55:00,15.79,15.79,15.77,15.77,170400.0,15.79,15.79,15.77,15.77,170400.0
2009-12-03 12:00:00,15.77,15.78,15.76,15.76,111600.0,15.77,15.78,15.76,15.76,111600.0
2009-12-03 12:05:00,15.76,15.77,15.75,15.75,48600.0,15.76,15.77,15.75,15.75,48600.0
2009-12-03 12:10:00,15.75,15.75,15.72,15.73,65100.0,15.75,15.75,15.72,15.73,65100.0
2009-12-03 12:15:00,15.73,15.74,15.71,15.72,63600.0,15.73,15.74,15.71,15.72,63600.0
2009-12-03 12:20:00,15.72,15.72,15.71,15.72,53100.0,15.72,15.72,15.71,15.72,53100.0
2009-12-03 12:25:00,15.72,15.73,15.7,15.73,44700.0,15.72,15.73,15.7,15.73,44700.0
2009-12-03 12:30:00,15.73,15.75,15.72,15.75,43200.0,15.73,15.75,15.72,15.75,43200.0
2009-12-03 12:35:00,15.75,15.77,15.75,15.76,64500.0,15.75,15.77,15.75,15.76,64500.0
2009-12-03 12:40:00,15.76,15.76,15.75,15.76,68700.0,15.76,15.76,15.75,15.76,68700.0
2009-12-03 12:45:00,15.76,15.76,15.74,15.76,33900.0,15.76,15.76,15.74,15.76,33900.0
2009-12-03 12:50:00,15.76,15.76,15.76,15.76,32700.0,15.76,15.76,15.76,15.76,32700.0
2009-12-03 12:55:00,15.76,15.76,15.75,15.75,86700.0,15.76,15.76,15.75,15.75,86700.0
2009-12-03 13:00:00,15.75,15.76,15.74,15.75,147600.0,15.75,15.76,15.74,15.75,147600.0
2009-12-03 13:05:00,15.75,15.75,15.74,15.75,39900.0,15.75,15.75,15.74,15.75,39900.0
2009-12-03 13:10:00,15.75,15.75,15.73,15.73,72300.0,15.75,15.75,15.73,15.73,72300.0
2009-12-03 13:15:00,15.73,15.73,15.72,15.73,32700.0,15.73,15.73,15.72,15.73,32700.0
2009-12-03 13:20:00,15.72,15.72,15.71,15.72,20400.0,15.72,15.72,15.71,15.72,20400.0
2009-12-03 13:25:00,15.72,15.72,15.71,15.71,21000.0,15.72,15.72,15.71,15.71,21000.0
2009-12-03 13:30:00,15.71,15.72,15.71,15.72,30900.0,15.71,15.72,15.71,15.72,30900.0
2009-12-03 13:35:00,15.72,15.73,15.71,15.72,29700.0,15.72,15.73,15.71,15.72,29700.0
2009-12-03 13:40:00,15.72,15.72,15.71,15.71,57900.0,15.72,15.72,15.71,15.71,57900.0
2009-12-03 13:45:00,15.71,15.72,15.7,15.7,52500.0,15.71,15.72,15.7,15.7,52500.0
2009-12-03 13:50:00,15.7,15.7,15.68,15.68,112500.0,15.7,15.7,15.68,15.68,112500.0
2009-12-03 13:55:00,15.68,15.68,15.66,15.67,128400.0,15.68,15.68,15.66,15.67,128400.0
2009-12-03 14:00:00,15.66,15.66,15.63,15.64,134100.0,15.66,15.66,15.63,15.64,134100.0
2009-12-03 14:05:00,15.64,15.64,15.63,15.63,74700.0,15.64,15.64,15.63,15.63,74700.0
2009-12-03 14:10:00,15.63,15.67,15.63,15.66,162600.0,15.63,15.67,15.63,15.66,162600.0
2009-12-03 14:15:00,15.66,15.68,15.65,15.66,86700.0,15.66,15.68,15.65,15.66,86700.0
2009-12-03 14:20:00,15.66,15.67,15.65,15.66,45000.0,15.66,15.67,15.65,15.66,45000.0
2009-12-03 14:25:00,15.66,15.68,15.66,15.68,42000.0,15.66,15.68,15.66,15.68,42000.0
2009-12-03 14:30:00,15.68,15.72,15.68,15.72,64200.0,15.68,15.72,15.68,15.72,64200.0
2009-12-03 14:35:00,15.72,15.77,15.72,15.77,52500.0,15.72,15.77,15.72,15.77,52500.0
2009-12-03 14:40:00,15.77,15.81,15.77,15.81,49200.0,15.77,15.81,15.77,15.81,49200.0
2009-12-03 14:45:00,15.81,15.85,15.81,15.85,127800.0,15.81,15.85,15.81,15.85,127800.0
2009-12-03 14:50:00,15.85,15.86,15.84,15.85,214800.0,15.85,15.86,15.84,15.85,214800.0
2009-12-03 14:55:00,15.85,15.88,15.85,15.87,91500.0,15.85,15.88,15.85,15.87,91500.0
2009-12-03 15:00:00,15.87,15.88,15.87,15.88,47100.0,15.87,15.88,15.87,15.88,47100.0
2009-12-03 15:05:00,15.88,15.88,15.87,15.88,60600.0,15.88,15.88,15.87,15.88,60600.0
2009-12-03 15:10:00,15.88,15.88,15.86,15.87,72600.0,15.88,15.88,15.86,15.87,72600.0
2009-12-03 15:15:00,15.87,15.87,15.86,15.87,77700.0,15.87,15.87,15.86,15.87,77700.0
2009-12-03 15:20:00,15.87,15.87,15.83,15.84,119700.0,15.87,15.87,15.83,15.84,119700.0
2009-12-03 15:25:00,15.84,15.85,15.83,15.85,114300.0,15.84,15.85,15.83,15.85,114300.0
2009-12-03 15:30:00,15.85,15.85,15.81,15.82,141300.0,15.85,15.85,15.81,15.82,141300.0
2009-12-03 15:35:00,15.81,15.81,15.77,15.78,180900.0,15.81,15.81,15.77,15.78,180900.0
2009-12-03 15:40:00,15.78,15.78,15.71,15.72,211200.0,15.78,15.78,15.71,15.72,211200.0
2009-12-03 15:45:00,15.71,15.72,15.67,15.68,405000.0,15.71,15.72,15.67,15.68,405000.0
2009-12-03 15:50:00,15.68,15.69,15.66,15.68,416100.0,15.68,15.69,15.66,15.68,416100.0
2009-12-03 15:55:00,15.67,15.69,15.66,15.69,338100.0,15.67,15.69,15.66,15.69,338100.0
2009-12-04 09:30:00,15.73,15.98,15.73,15.94,156000.0,15.73,15.98,15.73,15.94,156000.0
2009-12-04 09:35:00,15.97,16.06,15.96,15.98,109200.0,15.97,16.06,15.96,15.98,109200.0
2009-12-04 09:40:00,16.0,16.03,15.97,16.0,179400.0,16.0,16.03,15.97,16.0,179400.0
2009-12-04 09:45:00,16.0,16.0,15.94,15.99,122100.0,16.0,16.0,15.94,15.99,122100.0
2009-12-04 09:50:00,15.99,16.0,15.95,15.96,119100.0,15.99,16.0,15.95,15.96,119100.0
2009-12-04 09:55:00,15.97,15.97,15.91,15.95,48000.0,15.97,15.97,15.91,15.95,48000.0
2009-12-04 10:00:00,15.95,15.96,15.91,15.91,64800.0,15.95,15.96,15.91,15.91,64800.0
2009-12-04 10:05:00,15.9,15.91,15.83,15.83,103800.0,15.9,15.91,15.83,15.83,103800.0
2009-12-04 10:10:00,15.83,15.85,15.82,15.82,82500.0,15.83,15.85,15.82,15.82,82500.0
2009-12-04 10:15:00,15.83,15.87,15.81,15.84,28200.0,15.83,15.87,15.81,15.84,28200.0
2009-12-04 10:20:00,15.84,15.88,15.84,15.88,63000.0,15.84,15.88,15.84,15.88,63000.0
2009-12-04 10:25:00,15.88,15.9,15.87,15.9,71100.0,15.88,15.9,15.87,15.9,71100.0
2009-12-04 10:30:00,15.9,15.99,15.9,15.99,179700.0,15.9,15.99,15.9,15.99,179700.0
2009-12-04 10:35:00,15.99,16.0,15.89,15.89,273300.0,15.99,16.0,15.89,15.89,273300.0
2009-12-04 10:40:00,15.9,15.92,15.87,15.87,64200.0,15.9,15.92,15.87,15.87,64200.0
2009-12-04 10:45:00,15.88,15.88,15.85,15.86,76200.0,15.88,15.88,15.85,15.86,76200.0
2009-12-04 10:50:00,15.86,15.89,15.85,15.86,63900.0,15.86,15.89,15.85,15.86,63900.0
2009-12-04 10:55:00,15.86,15.86,15.8,15.8,109800.0,15.86,15.86,15.8,15.8,109800.0
2009-12-04 11:00:00,15.8,15.83,15.77,15.78,161400.0,15.8,15.83,15.77,15.78,161400.0
2009-12-04 11:05:00,15.78,15.8,15.78,15.79,222900.0,15.78,15.8,15.78,15.79,222900.0
2009-12-04 11:10:00,15.8,15.82,15.8,15.8,65100.0,15.8,15.82,15.8,15.8,65100.0
2009-12-04 11:15:00,15.8,15.8,15.77,15.79,98400.0,15.8,15.8,15.77,15.79,98400.0
2009-12-04 11:20:00,15.79,15.81,15.79,15.8,64500.0,15.79,15.81,15.79,15.8,64500.0
2009-12-04 11:25:00,15.79,15.8,15.78,15.78,72600.0,15.79,15.8,15.78,15.78,72600.0
2009-12-04 11:30:00,15.78,15.79,15.75,15.75,68700.0,15.78,15.79,15.75,15.75,68700.0
2009-12-04 11:35:00,15.75,15.75,15.7,15.71,69900.0,15.75,15.75,15.7,15.71,69900.0
2009-12-04 11:40:00,15.71,15.71,15.65,15.65,49500.0,15.71,15.71,15.65,15.65,49500.0
2009-12-04 11:45:00,15.65,15.65,15.59,15.61,128100.0,15.65,15.65,15.59,15.61,128100.0
2009-12-04 11:50:00,15.61,15.63,15.59,15.63,83100.0,15.61,15.63,15.59,15.63,83100.0
2009-12-04 11:55:00,15.64,15.64,15.6,15.63,28500.0,15.64,15.64,15.6,15.63,28500.0
2009-12-04 12:00:00,15.63,15.65,15.61,15.64,44400.0,15.63,15.65,15.61,15.64,44400.0
2009-12-04 12:05:00,15.64,15.69,15.64,15.66,72900.0,15.64,15.69,15.64,15.66,72900.0
2009-12-04 12:10:00,15.66,15.66,15.61,15.62,30900.0,15.66,15.66,15.61,15.62,30900.0
2009-12-04 12:15:00,15.62,15.63,15.61,15.63,21900.0,15.62,15.63,15.61,15.63,21900.0
2009-12-04 12:20:00,15.62,15.63,15.59,15.6,46800.0,15.62,15.63,15.59,15.6,46800.0
2009-12-04 12:25:00,15.6,15.6,15.58,15.59,39300.0,15.6,15.6,15.58,15.59,39300.0
2009-12-04 12:30:00,15.58,15.61,15.58,15.6,69900.0,15.58,15.61,15.58,15.6,69900.0
2009-12-04 12:35:00,15.6,15.61,15.58,15.6,53100.0,15.6,15.61,15.58,15.6,53100.0
2009-12-04 12:40:00,15.6,15.62,15.59,15.62,27000.0,15.6,15.62,15.59,15.62,27000.0
2009-12-04 12:45:00,15.63,15.64,15.62,15.62,34800.0,15.63,15.64,15.62,15.62,34800.0
2009-12-04 12:50:00,15.62,15.65,15.6,15.63,70500.0,15.62,15.65,15.6,15.63,70500.0
2009-12-04 12:55:00,15.63,15.66,15.63,15.66,84900.0,15.63,15.66,15.63,15.66,84900.0
2009-12-04 13:00:00,15.66,15.67,15.66,15.66,40200.0,15.66,15.67,15.66,15.66,40200.0
2009-12-04 13:05:00,15.66,15.66,15.64,15.64,31800.0,15.66,15.66,15.64,15.64,31800.0
2009-12-04 13:10:00,15.64,15.64,15.6,15.61,51000.0,15.64,15.64,15.6,15.61,51000.0
2009-12-04 13:15:00,15.61,15.61,15.6,15.6,48000.0,15.61,15.61,15.6,15.6,48000.0
2009-12-04 13:20:00,15.6,15.61,15.59,15.59,40500.0,15.6,15.61,15.59,15.59,40500.0
2009-12-04 13:25:00,15.6,15.6,15.55,15.56,66300.0,15.6,15.6,15.55,15.56,66300.0
2009-12-04 13:30:00,15.56,15.59,15.55,15.58,48600.0,15.56,15.59,15.55,15.58,48600.0
2009-12-04 13:35:00,15.57,15.58,15.55,15.56,39300.0,15.57,15.58,15.55,15.56,39300.0
2009-12-04 13:40:00,15.55,15.6,15.55,15.6,32100.0,15.55,15.6,15.55,15.6,32100.0
2009-12-04 13:45:00,15.59,15.6,15.58,15.59,56700.0,15.59,15.6,15.58,15.59,56700.0
2009-12-04 13:50:00,15.59,15.6,15.57,15.58,123000.0,15.59,15.6,15.57,15.58,123000.0
2009-12-04 13:55:00,15.59,15.61,15.58,15.59,114000.0,15.59,15.61,15.58,15.59,114000.0
2009-12-04 14:00:00,15.59,15.6,15.58,15.6,152400.0,15.59,15.6,15.58,15.6,152400.0
2009-12-04 14:05:00,15.61,15.61,15.59,15.6,63000.0,15.61,15.61,15.59,15.6,63000.0
2009-12-04 14:10:00,15.59,15.62,15.59,15.62,43200.0,15.59,15.62,15.59,15.62,43200.0
2009-12-04 14:15:00,15.63,15.63,15.6,15.6,40200.0,15.63,15.63,15.6,15.6,40200.0
2009-12-04 14:20:00,15.6,15.61,15.59,15.6,72300.0,15.6,15.61,15.59,15.6,72300.0
2009-12-04 14:25:00,15.59,15.6,15.58,15.59,46200.0,15.59,15.6,15.58,15.59,46200.0
2009-12-04 14:30:00,15.59,15.62,15.59,15.61,74700.0,15.59,15.62,15.59,15.61,74700.0
2009-12-04 14:35:00,15.61,15.63,15.61,15.61,65700.0,15.61,15.63,15.61,15.61,65700.0
2009-12-04 14:40:00,15.62,15.62,15.6,15.61,66600.0,15.62,15.62,15.6,15.61,66600.0
2009-12-04 14:45:00,15.61,15.64,15.61,15.61,76200.0,15.61,15.64,15.61,15.61,76200.0
2009-12-04 14:50:00,15.61,15.63,15.61,15.62,97200.0,15.61,15.63,15.61,15.62,97200.0
2009-12-04 14:55:00,15.62,15.65,15.62,15.63,78600.0,15.62,15.65,15.62,15.63,78600.0
2009-12-04 15:00:00,15.63,15.68,15.62,15.67,79200.0,15.63,15.68,15.62,15.67,79200.0
2009-12-04 15:05:00,15.67,15.68,15.66,15.68,94500.0,15.67,15.68,15.66,15.68,94500.0
2009-12-04 15:10:00,15.68,15.7,15.67,15.7,81000.0,15.68,15.7,15.67,15.7,81000.0
2009-12-04 15:15:00,15.7,15.7,15.67,15.68,71100.0,15.7,15.7,15.67,15.68,71100.0
2009-12-04 15:20:00,15.68,15.7,15.67,15.67,108300.0,15.68,15.7,15.67,15.67,108300.0
2009-12-04 15:25:00,15.67,15.67,15.64,15.66,85500.0,15.67,15.67,15.64,15.66,85500.0
2009-12-04 15:30:00,15.67,15.67,15.63,15.66,86100.0,15.67,15.67,15.63,15.66,86100.0
2009-12-04 15:35:00,15.66,15.67,15.6,15.6,211500.0,15.66,15.67,15.6,15.6,211500.0
2009-12-04 15:40:00,15.6,15.61,15.58,15.59,117300.0,15.6,15.61,15.58,15.59,117300.0
2009-12-04 15:45:00,15.59,15.6,15.58,15.58,214200.0,15.59,15.6,15.58,15.58,214200.0
2009-12-04 15:50:00,15.58,15.6,15.55,15.57,201600.0,15.58,15.6,15.55,15.57,201600.0
2009-12-04 15:55:00,15.57,15.6,15.56,15.6,207900.0,15.57,15.6,15.56,15.6,207900.0
2009-12-07 09:30:00,15.6,15.69,15.53,15.64,123000.0,15.6,15.69,15.53,15.64,123000.0
2009-12-07 09:35:00,15.65,15.75,15.65,15.73,120900.0,15.65,15.75,15.65,15.73,120900.0
2009-12-07 09:40:00,15.73,15.76,15.72,15.73,141000.0,15.73,15.76,15.72,15.73,141000.0
2009-12-07 09:45:00,15.74,15.74,15.72,15.73,93900.0,15.74,15.74,15.72,15.73,93900.0
2009-12-07 09:50:00,15.74,15.77,15.72,15.76,202800.0,15.74,15.77,15.72,15.76,202800.0
2009-12-07 09:55:00,15.77,15.78,15.74,15.75,69300.0,15.77,15.78,15.74,15.75,69300.0
2009-12-07 10:00:00,15.75,15.75,15.69,15.69,96300.0,15.75,15.75,15.69,15.69,96300.0
2009-12-07 10:05:00,15.68,15.68,15.64,15.64,62100.0,15.68,15.68,15.64,15.64,62100.0
2009-12-07 10:10:00,15.65,15.68,15.63,15.67,74400.0,15.65,15.68,15.63,15.67,74400.0
2009-12-07 10:15:00,15.67,15.68,15.66,15.68,45000.0,15.67,15.68,15.66,15.68,45000.0
2009-12-07 10:20:00,15.67,15.67,15.66,15.67,32100.0,15.67,15.67,15.66,15.67,32100.0
2009-12-07 10:25:00,15.67,15.68,15.66,15.68,62700.0,15.67,15.68,15.66,15.68,62700.0
2009-12-07 10:30:00,15.67,15.7,15.66,15.66,78600.0,15.67,15.7,15.66,15.66,78600.0
2009-12-07 10:35:00,15.66,15.68,15.65,15.65,39000.0,15.66,15.68,15.65,15.65,39000.0
2009-12-07 10:40:00,15.65,15.67,15.65,15.66,52500.0,15.65,15.67,15.65,15.66,52500.0
2009-12-07 10:45:00,15.65,15.68,15.64,15.67,35400.0,15.65,15.68,15.64,15.67,35400.0
2009-12-07 10:50:00,15.67,15.69,15.66,15.66,31200.0,15.67,15.69,15.66,15.66,31200.0
2009-12-07 10:55:00,15.67,15.67,15.66,15.67,28500.0,15.67,15.67,15.66,15.67,28500.0
2009-12-07 11:00:00,15.67,15.67,15.65,15.66,28800.0,15.67,15.67,15.65,15.66,28800.0
2009-12-07 11:05:00,15.66,15.67,15.65,15.66,22500.0,15.66,15.67,15.65,15.66,22500.0
2009-12-07 11:10:00,15.66,15.67,15.66,15.66,31800.0,15.66,15.67,15.66,15.66,31800.0
2009-12-07 11:15:00,15.66,15.67,15.66,15.66,32700.0,15.66,15.67,15.66,15.66,32700.0
2009-12-07 11:20:00,15.67,15.67,15.64,15.65,22800.0,15.67,15.67,15.64,15.65,22800.0
2009-12-07 11:25:00,15.65,15.67,15.65,15.67,39300.0,15.65,15.67,15.65,15.67,39300.0
2009-12-07 11:30:00,15.67,15.68,15.65,15.65,47400.0,15.67,15.68,15.65,15.65,47400.0
2009-12-07 11:35:00,15.65,15.66,15.65,15.66,14400.0,15.65,15.66,15.65,15.66,14400.0
2009-12-07 11:40:00,15.66,15.67,15.66,15.67,21300.0,15.66,15.67,15.66,15.67,21300.0
2009-12-07 11:45:00,15.67,15.67,15.66,15.66,31200.0,15.67,15.67,15.66,15.66,31200.0
2009-12-07 11:50:00,15.67,15.67,15.66,15.66,34200.0,15.67,15.67,15.66,15.66,34200.0
2009-12-07 11:55:00,15.66,15.67,15.66,15.66,23400.0,15.66,15.67,15.66,15.66,23400.0
2009-12-07 12:00:00,15.66,15.66,15.66,15.66,6300.0,15.66,15.66,15.66,15.66,6300.0
2009-12-07 12:05:00,15.66,15.67,15.66,15.67,33900.0,15.66,15.67,15.66,15.67,33900.0
2009-12-07 12:10:00,15.67,15.7,15.67,15.7,40800.0,15.67,15.7,15.67,15.7,40800.0
2009-12-07 12:15:00,15.7,15.72,15.7,15.71,27300.0,15.7,15.72,15.7,15.71,27300.0
2009-12-07 12:20:00,15.71,15.73,15.71,15.72,26400.0,15.71,15.73,15.71,15.72,26400.0
2009-12-07 12:25:00,15.72,15.72,15.72,15.72,9600.0,15.72,15.72,15.72,15.72,9600.0
2009-12-07 12:30:00,15.72,15.74,15.72,15.73,17400.0,15.72,15.74,15.72,15.73,17400.0
2009-12-07 12:35:00,15.73,15.75,15.73,15.73,33300.0,15.73,15.75,15.73,15.73,33300.0
2009-12-07 12:40:00,15.73,15.73,15.71,15.71,31500.0,15.73,15.73,15.71,15.71,31500.0
2009-12-07 12:45:00,15.71,15.72,15.71,15.71,23700.0,15.71,15.72,15.71,15.71,23700.0
2009-12-07 12:50:00,15.71,15.72,15.7,15.7,21000.0,15.71,15.72,15.7,15.7,21000.0
2009-12-07 12:55:00,15.71,15.73,15.71,15.71,16200.0,15.71,15.73,15.71,15.71,16200.0
2009-12-07 13:00:00,15.71,15.72,15.7,15.7,12000.0,15.71,15.72,15.7,15.7,12000.0
2009-12-07 13:05:00,15.7,15.7,15.7,15.7,11400.0,15.7,15.7,15.7,15.7,11400.0
2009-12-07 13:10:00,15.7,15.72,15.7,15.72,47400.0,15.7,15.72,15.7,15.72,47400.0
2009-12-07 13:15:00,15.72,15.73,15.72,15.72,28500.0,15.72,15.73,15.72,15.72,28500.0
2009-12-07 13:20:00,15.72,15.72,15.71,15.72,25200.0,15.72,15.72,15.71,15.72,25200.0
2009-12-07 13:25:00,15.72,15.73,15.72,15.73,33900.0,15.72,15.73,15.72,15.73,33900.0
2009-12-07 13:30:00,15.73,15.75,15.73,15.74,36900.0,15.73,15.75,15.73,15.74,36900.0
2009-12-07 13:35:00,15.73,15.75,15.73,15.75,23400.0,15.73,15.75,15.73,15.75,23400.0
2009-12-07 13:40:00,15.75,15.76,15.74,15.75,37800.0,15.75,15.76,15.74,15.75,37800.0
2009-12-07 13:45:00,15.75,15.76,15.74,15.75,25200.0,15.75,15.76,15.74,15.75,25200.0
2009-12-07 13:50:00,15.75,15.76,15.74,15.75,26700.0,15.75,15.76,15.74,15.75,26700.0
2009-12-07 13:55:00,15.76,15.76,15.74,15.75,43500.0,15.76,15.76,15.74,15.75,43500.0
2009-12-07 14:00:00,15.75,15.75,15.73,15.74,23700.0,15.75,15.75,15.73,15.74,23700.0
2009-12-07 14:05:00,15.74,15.75,15.74,15.74,21900.0,15.74,15.75,15.74,15.74,21900.0
2009-12-07 14:10:00,15.74,15.75,15.74,15.75,21300.0,15.74,15.75,15.74,15.75,21300.0
2009-12-07 14:15:00,15.74,15.76,15.74,15.75,29700.0,15.74,15.76,15.74,15.75,29700.0
2009-12-07 14:20:00,15.75,15.75,15.74,15.74,44100.0,15.75,15.75,15.74,15.74,44100.0
2009-12-07 14:25:00,15.73,15.73,15.7,15.71,60600.0,15.73,15.73,15.7,15.71,60600.0
2009-12-07 14:30:00,15.71,15.72,15.69,15.72,56400.0,15.71,15.72,15.69,15.72,56400.0
2009-12-07 14:35:00,15.72,15.73,15.68,15.7,38100.0,15.72,15.73,15.68,15.7,38100.0
2009-12-07 14:40:00,15.7,15.7,15.66,15.67,30300.0,15.7,15.7,15.66,15.67,30300.0
2009-12-07 14:45:00,15.67,15.67,15.64,15.66,50700.0,15.67,15.67,15.64,15.66,50700.0
2009-12-07 14:50:00,15.65,15.68,15.65,15.68,23700.0,15.65,15.68,15.65,15.68,23700.0
2009-12-07 14:55:00,15.68,15.69,15.68,15.69,21900.0,15.68,15.69,15.68,15.69,21900.0
2009-12-07 15:00:00,15.69,15.7,15.66,15.7,31500.0,15.69,15.7,15.66,15.7,31500.0
2009-12-07 15:05:00,15.7,15.72,15.69,15.72,33300.0,15.7,15.72,15.69,15.72,33300.0
2009-12-07 15:10:00,15.72,15.74,15.72,15.74,30900.0,15.72,15.74,15.72,15.74,30900.0
2009-12-07 15:15:00,15.74,15.74,15.7,15.7,59100.0,15.74,15.74,15.7,15.7,59100.0
2009-12-07 15:20:00,15.71,15.72,15.7,15.71,43200.0,15.71,15.72,15.7,15.71,43200.0
2009-12-07 15:25:00,15.71,15.72,15.69,15.72,32100.0,15.71,15.72,15.69,15.72,32100.0
2009-12-07 15:30:00,15.72,15.73,15.72,15.73,81900.0,15.72,15.73,15.72,15.73,81900.0
2009-12-07 15:35:00,15.73,15.73,15.73,15.73,71700.0,15.73,15.73,15.73,15.73,71700.0
2009-12-07 15:40:00,15.73,15.74,15.73,15.73,88500.0,15.73,15.74,15.73,15.73,88500.0
2009-12-07 15:45:00,15.73,15.73,15.72,15.72,87300.0,15.73,15.73,15.72,15.72,87300.0
2009-12-07 15:50:00,15.73,15.74,15.71,15.74,116400.0,15.73,15.74,15.71,15.74,116400.0
2009-12-07 15:55:00,15.74,15.75,15.73,15.75,299400.0,15.74,15.75,15.73,15.75,299400.0
2009-12-08 09:30:00,15.73,15.73,15.61,15.63,96900.0,15.73,15.73,15.61,15.63,96900.0
2009-12-08 09:35:00,15.63,15.67,15.61,15.67,122700.0,15.63,15.67,15.61,15.67,122700.0
2009-12-08 09:40:00,15.67,15.69,15.63,15.66,79200.0,15.67,15.69,15.63,15.66,79200.0
2009-12-08 09:45:00,15.66,15.73,15.65,15.73,131700.0,15.66,15.73,15.65,15.73,131700.0
2009-12-08 09:50:00,15.73,15.77,15.73,15.74,146400.0,15.73,15.77,15.73,15.74,146400.0
2009-12-08 09:55:00,15.73,15.73,15.68,15.7,70500.0,15.73,15.73,15.68,15.7,70500.0
2009-12-08 10:00:00,15.7,15.7,15.64,15.65,41700.0,15.7,15.7,15.64,15.65,41700.0
2009-12-08 10:05:00,15.65,15.69,15.65,15.68,67500.0,15.65,15.69,15.65,15.68,67500.0
2009-12-08 10:10:00,15.68,15.7,15.67,15.69,36900.0,15.68,15.7,15.67,15.69,36900.0
2009-12-08 10:15:00,15.69,15.7,15.68,15.7,23400.0,15.69,15.7,15.68,15.7,23400.0
2009-12-08 10:20:00,15.69,15.73,15.69,15.73,66600.0,15.69,15.73,15.69,15.73,66600.0
2009-12-08 10:25:00,15.73,15.74,15.72,15.73,37500.0,15.73,15.74,15.72,15.73,37500.0
2009-12-08 10:30:00,15.73,15.75,15.73,15.73,83700.0,15.73,15.75,15.73,15.73,83700.0
2009-12-08 10:35:00,15.73,15.76,15.73,15.76,61800.0,15.73,15.76,15.73,15.76,61800.0
2009-12-08 10:40:00,15.76,15.76,15.75,15.75,23400.0,15.76,15.76,15.75,15.75,23400.0
2009-12-08 10:45:00,15.75,15.75,15.68,15.68,53100.0,15.75,15.75,15.68,15.68,53100.0
2009-12-08 10:50:00,15.68,15.69,15.67,15.68,42000.0,15.68,15.69,15.67,15.68,42000.0
2009-12-08 10:55:00,15.69,15.7,15.67,15.7,38700.0,15.69,15.7,15.67,15.7,38700.0
2009-12-08 11:00:00,15.7,15.74,15.69,15.72,30000.0,15.7,15.74,15.69,15.72,30000.0
2009-12-08 11:05:00,15.73,15.75,15.72,15.75,28200.0,15.73,15.75,15.72,15.75,28200.0
2009-12-08 11:10:00,15.75,15.78,15.74,15.78,31800.0,15.75,15.78,15.74,15.78,31800.0
2009-12-08 11:15:00,15.78,15.79,15.77,15.78,32100.0,15.78,15.79,15.77,15.78,32100.0
2009-12-08 11:20:00,15.78,15.81,15.78,15.8,27000.0,15.78,15.81,15.78,15.8,27000.0
2009-12-08 11:25:00,15.8,15.84,15.8,15.83,44100.0,15.8,15.84,15.8,15.83,44100.0
2009-12-08 11:30:00,15.83,15.83,15.82,15.82,33900.0,15.83,15.83,15.82,15.82,33900.0
2009-12-08 11:35:00,15.83,15.83,15.81,15.82,28500.0,15.83,15.83,15.81,15.82,28500.0
2009-12-08 11:40:00,15.82,15.86,15.81,15.86,54900.0,15.82,15.86,15.81,15.86,54900.0
2009-12-08 11:45:00,15.86,15.91,15.85,15.91,83100.0,15.86,15.91,15.85,15.91,83100.0
2009-12-08 11:50:00,15.91,15.93,15.89,15.89,58200.0,15.91,15.93,15.89,15.89,58200.0
2009-12-08 11:55:00,15.89,15.89,15.86,15.86,27300.0,15.89,15.89,15.86,15.86,27300.0
2009-12-08 12:00:00,15.86,15.86,15.85,15.86,13800.0,15.86,15.86,15.85,15.86,13800.0
2009-12-08 12:05:00,15.85,15.85,15.84,15.85,25200.0,15.85,15.85,15.84,15.85,25200.0
2009-12-08 12:10:00,15.85,15.86,15.84,15.85,22200.0,15.85,15.86,15.84,15.85,22200.0
2009-12-08 12:15:00,15.86,15.88,15.85,15.88,19200.0,15.86,15.88,15.85,15.88,19200.0
2009-12-08 12:20:00,15.87,15.92,15.87,15.92,27600.0,15.87,15.92,15.87,15.92,27600.0
2009-12-08 12:25:00,15.92,15.92,15.9,15.92,50100.0,15.92,15.92,15.9,15.92,50100.0
2009-12-08 12:30:00,15.92,15.92,15.89,15.9,59400.0,15.92,15.92,15.89,15.9,59400.0
2009-12-08 12:35:00,15.9,15.9,15.89,15.9,26400.0,15.9,15.9,15.89,15.9,26400.0
2009-12-08 12:40:00,15.9,15.9,15.9,15.9,27900.0,15.9,15.9,15.9,15.9,27900.0
2009-12-08 12:45:00,15.9,15.9,15.9,15.9,35100.0,15.9,15.9,15.9,15.9,35100.0
2009-12-08 12:50:00,15.9,15.9,15.89,15.89,23100.0,15.9,15.9,15.89,15.89,23100.0
2009-12-08 12:55:00,15.89,15.93,15.89,15.93,44100.0,15.89,15.93,15.89,15.93,44100.0
2009-12-08 13:00:00,15.93,15.96,15.93,15.95,68700.0,15.93,15.96,15.93,15.95,68700.0
2009-12-08 13:05:00,15.95,15.95,15.94,15.94,28500.0,15.95,15.95,15.94,15.94,28500.0
2009-12-08 13:10:00,15.95,15.95,15.92,15.94,43200.0,15.95,15.95,15.92,15.94,43200.0
2009-12-08 13:15:00,15.94,15.99,15.94,15.98,67200.0,15.94,15.99,15.94,15.98,67200.0
2009-12-08 13:20:00,15.98,15.99,15.96,15.98,43500.0,15.98,15.99,15.96,15.98,43500.0
2009-12-08 13:25:00,15.97,16.0,15.97,15.97,66600.0,15.97,16.0,15.97,15.97,66600.0
2009-12-08 13:30:00,15.97,15.98,15.96,15.96,64200.0,15.97,15.98,15.96,15.96,64200.0
2009-12-08 13:35:00,15.96,15.97,15.96,15.96,56100.0,15.96,15.97,15.96,15.96,56100.0
2009-12-08 13:40:00,15.96,15.97,15.96,15.96,51000.0,15.96,15.97,15.96,15.96,51000.0
2009-12-08 13:45:00,15.96,15.99,15.95,15.96,96300.0,15.96,15.99,15.95,15.96,96300.0
2009-12-08 13:50:00,15.96,15.99,15.96,15.99,40200.0,15.96,15.99,15.96,15.99,40200.0
2009-12-08 13:55:00,15.99,16.0,15.98,15.99,55200.0,15.99,16.0,15.98,15.99,55200.0
2009-12-08 14:00:00,16.0,16.0,15.97,15.98,58800.0,16.0,16.0,15.97,15.98,58800.0
2009-12-08 14:05:00,15.98,15.98,15.97,15.97,37500.0,15.98,15.98,15.97,15.97,37500.0
2009-12-08 14:10:00,15.97,15.98,15.96,15.98,36000.0,15.97,15.98,15.96,15.98,36000.0
2009-12-08 14:15:00,15.98,15.98,15.96,15.97,36600.0,15.98,15.98,15.96,15.97,36600.0
2009-12-08 14:20:00,15.96,15.97,15.94,15.96,44700.0,15.96,15.97,15.94,15.96,44700.0
2009-12-08 14:25:00,15.96,15.97,15.94,15.95,39600.0,15.96,15.97,15.94,15.95,39600.0
2009-12-08 14:30:00,15.96,15.96,15.94,15.95,38400.0,15.96,15.96,15.94,15.95,38400.0
2009-12-08 14:35:00,15.95,15.95,15.93,15.94,43800.0,15.95,15.95,15.93,15.94,43800.0
2009-12-08 14:40:00,15.94,15.95,15.93,15.93,53100.0,15.94,15.95,15.93,15.93,53100.0
2009-12-08 14:45:00,15.93,15.94,15.92,15.93,44400.0,15.93,15.94,15.92,15.93,44400.0
2009-12-08 14:50:00,15.93,15.93,15.87,15.9,111000.0,15.93,15.93,15.87,15.9,111000.0
2009-12-08 14:55:00,15.9,15.92,15.89,15.89,70200.0,15.9,15.92,15.89,15.89,70200.0
2009-12-08 15:00:00,15.89,15.9,15.88,15.89,39900.0,15.89,15.9,15.88,15.89,39900.0
2009-12-08 15:05:00,15.89,15.93,15.89,15.93,67800.0,15.89,15.93,15.89,15.93,67800.0
2009-12-08 15:10:00,15.93,15.94,15.92,15.93,67800.0,15.93,15.94,15.92,15.93,67800.0
2009-12-08 15:15:00,15.93,15.97,15.93,15.96,88800.0,15.93,15.97,15.93,15.96,88800.0
2009-12-08 15:20:00,15.96,15.99,15.96,15.99,157500.0,15.96,15.99,15.96,15.99,157500.0
2009-12-08 15:25:00,15.99,16.02,15.99,16.01,159600.0,15.99,16.02,15.99,16.01,159600.0
2009-12-08 15:30:00,16.01,16.01,15.98,16.01,132600.0,16.01,16.01,15.98,16.01,132600.0
2009-12-08 15:35:00,16.01,16.04,16.0,16.04,149100.0,16.01,16.04,16.0,16.04,149100.0
2009-12-08 15:40:00,16.04,16.07,16.03,16.05,199800.0,16.04,16.07,16.03,16.05,199800.0
2009-12-08 15:45:00,16.05,16.05,16.01,16.03,193200.0,16.05,16.05,16.01,16.03,193200.0
2009-12-08 15:50:00,16.03,16.03,15.96,16.0,295800.0,16.03,16.03,15.96,16.0,295800.0
2009-12-08 15:55:00,16.0,16.02,15.99,15.99,194400.0,16.0,16.02,15.99,15.99,194400.0
2009-12-09 09:30:00,16.03,16.08,15.9,15.9,83400.0,16.03,16.08,15.9,15.9,83400.0
2009-12-09 09:35:00,15.9,15.93,15.85,15.93,39000.0,15.9,15.93,15.85,15.93,39000.0
2009-12-09 09:40:00,15.9,15.94,15.87,15.92,48000.0,15.9,15.94,15.87,15.92,48000.0
2009-12-09 09:45:00,15.92,15.97,15.92,15.94,72600.0,15.92,15.97,15.92,15.94,72600.0
2009-12-09 09:50:00,15.94,16.04,15.94,16.02,47400.0,15.94,16.04,15.94,16.02,47400.0
2009-12-09 09:55:00,16.02,16.06,16.02,16.06,52800.0,16.02,16.06,16.02,16.06,52800.0
2009-12-09 10:00:00,16.07,16.08,16.05,16.07,39300.0,16.07,16.08,16.05,16.07,39300.0
2009-12-09 10:05:00,16.07,16.07,16.0,16.01,91200.0,16.07,16.07,16.0,16.01,91200.0
2009-12-09 10:10:00,16.01,16.01,15.99,16.0,138900.0,16.01,16.01,15.99,16.0,138900.0
2009-12-09 10:15:00,15.99,16.01,15.98,16.0,39000.0,15.99,16.01,15.98,16.0,39000.0
2009-12-09 10:20:00,16.0,16.01,16.0,16.0,65700.0,16.0,16.01,16.0,16.0,65700.0
2009-12-09 10:25:00,16.0,16.01,15.99,15.99,42900.0,16.0,16.01,15.99,15.99,42900.0
2009-12-09 10:30:00,15.99,16.03,15.98,16.0,160800.0,15.99,16.03,15.98,16.0,160800.0
2009-12-09 10:35:00,16.0,16.03,16.0,16.02,35100.0,16.0,16.03,16.0,16.02,35100.0
2009-12-09 10:40:00,16.02,16.04,16.01,16.04,53100.0,16.02,16.04,16.01,16.04,53100.0
2009-12-09 10:45:00,16.03,16.06,16.02,16.02,40800.0,16.03,16.06,16.02,16.02,40800.0
2009-12-09 10:50:00,16.02,16.05,16.02,16.04,24000.0,16.02,16.05,16.02,16.04,24000.0
2009-12-09 10:55:00,16.04,16.05,16.01,16.01,42600.0,16.04,16.05,16.01,16.01,42600.0
2009-12-09 11:00:00,16.01,16.02,16.0,16.01,24300.0,16.01,16.02,16.0,16.01,24300.0
2009-12-09 11:05:00,16.01,16.02,15.99,15.99,39000.0,16.01,16.02,15.99,15.99,39000.0
2009-12-09 11:10:00,15.99,16.0,15.99,15.99,27300.0,15.99,16.0,15.99,15.99,27300.0
2009-12-09 11:15:00,15.99,16.0,15.99,15.99,30300.0,15.99,16.0,15.99,15.99,30300.0
2009-12-09 11:20:00,15.99,16.03,15.99,16.03,70500.0,15.99,16.03,15.99,16.03,70500.0
2009-12-09 11:25:00,16.03,16.06,16.03,16.04,45300.0,16.03,16.06,16.03,16.04,45300.0
2009-12-09 11:30:00,16.04,16.05,16.03,16.03,14100.0,16.04,16.05,16.03,16.03,14100.0
2009-12-09 11:35:00,16.03,16.03,16.01,16.03,57600.0,16.03,16.03,16.01,16.03,57600.0
2009-12-09 11:40:00,16.03,16.05,16.03,16.05,56400.0,16.03,16.05,16.03,16.05,56400.0
2009-12-09 11:45:00,16.04,16.05,16.03,16.05,62700.0,16.04,16.05,16.03,16.05,62700.0
2009-12-09 11:50:00,16.05,16.06,16.05,16.05,41100.0,16.05,16.06,16.05,16.05,41100.0
2009-12-09 11:55:00,16.05,16.06,16.04,16.04,116400.0,16.05,16.06,16.04,16.04,116400.0
2009-12-09 12:00:00,16.04,16.04,16.0,16.0,825000.0,16.04,16.04,16.0,16.0,825000.0
2009-12-09 12:05:00,16.0,16.02,15.99,16.01,62400.0,16.0,16.02,15.99,16.01,62400.0
2009-12-09 12:10:00,16.01,16.04,16.01,16.03,49800.0,16.01,16.04,16.01,16.03,49800.0
2009-12-09 12:15:00,16.03,16.03,16.01,16.02,41700.0,16.03,16.03,16.01,16.02,41700.0
2009-12-09 12:20:00,16.02,16.03,16.0,16.03,39300.0,16.02,16.03,16.0,16.03,39300.0
2009-12-09 12:25:00,16.03,16.04,16.03,16.04,65400.0,16.03,16.04,16.03,16.04,65400.0
2009-12-09 12:30:00,16.04,16.04,16.02,16.03,23700.0,16.04,16.04,16.02,16.03,23700.0
2009-12-09 12:35:00,16.02,16.03,16.02,16.03,27000.0,16.02,16.03,16.02,16.03,27000.0
2009-12-09 12:40:00,16.03,16.03,16.03,16.03,38100.0,16.03,16.03,16.03,16.03,38100.0
2009-12-09 12:45:00,16.03,16.03,16.01,16.02,30900.0,16.03,16.03,16.01,16.02,30900.0
2009-12-09 12:50:00,16.02,16.02,16.01,16.02,32100.0,16.02,16.02,16.01,16.02,32100.0
2009-12-09 12:55:00,16.02,16.03,16.02,16.03,30000.0,16.02,16.03,16.02,16.03,30000.0
2009-12-09 13:00:00,16.03,16.03,16.0,16.0,32400.0,16.03,16.03,16.0,16.0,32400.0
2009-12-09 13:05:00,16.01,16.02,16.0,16.01,44100.0,16.01,16.02,16.0,16.01,44100.0
2009-12-09 13:10:00,16.0,16.03,16.0,16.03,19800.0,16.0,16.03,16.0,16.03,19800.0
2009-12-09 13:15:00,16.03,16.03,16.02,16.02,48900.0,16.03,16.03,16.02,16.02,48900.0
2009-12-09 13:20:00,16.02,16.02,16.01,16.02,42900.0,16.02,16.02,16.01,16.02,42900.0
2009-12-09 13:25:00,16.01,16.02,15.99,15.99,111900.0,16.01,16.02,15.99,15.99,111900.0
2009-12-09 13:30:00,15.99,15.99,15.95,15.96,68700.0,15.99,15.99,15.95,15.96,68700.0
2009-12-09 13:35:00,15.96,15.97,15.96,15.96,29700.0,15.96,15.97,15.96,15.96,29700.0
2009-12-09 13:40:00,15.95,15.96,15.94,15.95,20700.0,15.95,15.96,15.94,15.95,20700.0
2009-12-09 13:45:00,15.96,15.97,15.96,15.97,57300.0,15.96,15.97,15.96,15.97,57300.0
2009-12-09 13:50:00,15.97,15.99,15.96,15.99,28800.0,15.97,15.99,15.96,15.99,28800.0
2009-12-09 13:55:00,15.98,16.0,15.98,16.0,39300.0,15.98,16.0,15.98,16.0,39300.0
2009-12-09 14:00:00,16.0,16.0,15.98,15.99,49800.0,16.0,16.0,15.98,15.99,49800.0
2009-12-09 14:05:00,15.99,15.99,15.98,15.98,37500.0,15.99,15.99,15.98,15.98,37500.0
2009-12-09 14:10:00,15.98,15.99,15.97,15.97,46800.0,15.98,15.99,15.97,15.97,46800.0
2009-12-09 14:15:00,15.97,15.98,15.96,15.97,39000.0,15.97,15.98,15.96,15.97,39000.0
2009-12-09 14:20:00,15.97,15.97,15.95,15.95,29700.0,15.97,15.97,15.95,15.95,29700.0
2009-12-09 14:25:00,15.96,15.96,15.93,15.93,37500.0,15.96,15.96,15.93,15.93,37500.0
2009-12-09 14:30:00,15.93,15.96,15.93,15.95,30000.0,15.93,15.96,15.93,15.95,30000.0
2009-12-09 14:35:00,15.95,15.97,15.95,15.96,31200.0,15.95,15.97,15.95,15.96,31200.0
2009-12-09 14:40:00,15.96,15.96,15.95,15.96,23700.0,15.96,15.96,15.95,15.96,23700.0
2009-12-09 14:45:00,15.96,15.97,15.95,15.95,32700.0,15.96,15.97,15.95,15.95,32700.0
2009-12-09 14:50:00,15.95,15.96,15.94,15.96,27000.0,15.95,15.96,15.94,15.96,27000.0
2009-12-09 14:55:00,15.95,15.96,15.95,15.96,27000.0,15.95,15.96,15.95,15.96,27000.0
2009-12-09 15:00:00,15.96,15.97,15.96,15.97,104400.0,15.96,15.97,15.96,15.97,104400.0
2009-12-09 15:05:00,15.97,15.98,15.96,15.98,86400.0,15.97,15.98,15.96,15.98,86400.0
2009-12-09 15:10:00,15.98,15.99,15.98,15.99,69300.0,15.98,15.99,15.98,15.99,69300.0
2009-12-09 15:15:00,16.0,16.01,15.99,16.0,897000.0,16.0,16.01,15.99,16.0,897000.0
2009-12-09 15:20:00,16.0,16.03,16.0,16.02,114300.0,16.0,16.03,16.0,16.02,114300.0
2009-12-09 15:25:00,16.02,16.02,16.0,16.01,121200.0,16.02,16.02,16.0,16.01,121200.0
2009-12-09 15:30:00,16.0,16.02,16.0,16.02,56700.0,16.0,16.02,16.0,16.02,56700.0
2009-12-09 15:35:00,16.02,16.02,16.0,16.0,63900.0,16.02,16.02,16.0,16.0,63900.0
2009-12-09 15:40:00,16.0,16.03,15.99,16.03,99000.0,16.0,16.03,15.99,16.03,99000.0
2009-12-09 15:45:00,16.02,16.04,16.01,16.04,130500.0,16.02,16.04,16.01,16.04,130500.0
2009-12-09 15:50:00,16.04,16.04,16.01,16.03,105900.0,16.04,16.04,16.01,16.03,105900.0
2009-12-09 15:55:00,16.02,16.03,16.01,16.01,169800.0,16.02,16.03,16.01,16.01,169800.0
2009-12-10 09:30:00,16.0,16.11,16.0,16.11,26400.0,16.0,16.11,16.0,16.11,26400.0
2009-12-10 09:35:00,16.1,16.13,16.07,16.1,38700.0,16.1,16.13,16.07,16.1,38700.0
2009-12-10 09:40:00,16.08,16.13,16.06,16.06,18300.0,16.08,16.13,16.06,16.06,18300.0
2009-12-10 09:45:00,16.07,16.09,16.04,16.05,50700.0,16.07,16.09,16.04,16.05,50700.0
2009-12-10 09:50:00,16.05,16.05,16.0,16.0,21000.0,16.05,16.05,16.0,16.0,21000.0
2009-12-10 09:55:00,16.0,16.01,15.93,15.93,46200.0,16.0,16.01,15.93,15.93,46200.0
2009-12-10 10:00:00,15.93,15.98,15.92,15.97,52500.0,15.93,15.98,15.92,15.97,52500.0
2009-12-10 10:05:00,15.97,16.04,15.96,16.04,48600.0,15.97,16.04,15.96,16.04,48600.0
2009-12-10 10:10:00,16.04,16.09,16.04,16.08,35100.0,16.04,16.09,16.04,16.08,35100.0
2009-12-10 10:15:00,16.08,16.13,16.08,16.11,38700.0,16.08,16.13,16.08,16.11,38700.0
2009-12-10 10:20:00,16.11,16.11,16.09,16.1,48000.0,16.11,16.11,16.09,16.1,48000.0
2009-12-10 10:25:00,16.1,16.13,16.1,16.13,36000.0,16.1,16.13,16.1,16.13,36000.0
2009-12-10 10:30:00,16.13,16.14,16.1,16.12,66000.0,16.13,16.14,16.1,16.12,66000.0
2009-12-10 10:35:00,16.11,16.12,16.04,16.06,37200.0,16.11,16.12,16.04,16.06,37200.0
2009-12-10 10:40:00,16.06,16.08,16.04,16.04,18600.0,16.06,16.08,16.04,16.04,18600.0
2009-12-10 10:45:00,16.04,16.05,16.04,16.04,20400.0,16.04,16.05,16.04,16.04,20400.0
2009-12-10 10:50:00,16.04,16.06,16.03,16.04,18300.0,16.04,16.06,16.03,16.04,18300.0
2009-12-10 10:55:00,16.04,16.07,16.04,16.07,12600.0,16.04,16.07,16.04,16.07,12600.0
2009-12-10 11:00:00,16.07,16.07,16.04,16.06,21900.0,16.07,16.07,16.04,16.06,21900.0
2009-12-10 11:05:00,16.07,16.07,16.05,16.05,21900.0,16.07,16.07,16.05,16.05,21900.0
2009-12-10 11:10:00,16.05,16.06,16.05,16.06,13200.0,16.05,16.06,16.05,16.06,13200.0
2009-12-10 11:15:00,16.06,16.07,16.04,16.04,18000.0,16.06,16.07,16.04,16.04,18000.0
2009-12-10 11:20:00,16.04,16.04,16.01,16.01,14400.0,16.04,16.04,16.01,16.01,14400.0
2009-12-10 11:25:00,16.01,16.02,16.01,16.01,9600.0,16.01,16.02,16.01,16.01,9600.0
2009-12-10 11:30:00,16.01,16.04,16.01,16.04,11700.0,16.01,16.04,16.01,16.04,11700.0
2009-12-10 11:35:00,16.04,16.07,16.03,16.07,22200.0,16.04,16.07,16.03,16.07,22200.0
2009-12-10 11:40:00,16.07,16.07,16.06,16.06,14700.0,16.07,16.07,16.06,16.06,14700.0
2009-12-10 11:45:00,16.06,16.08,16.06,16.08,16800.0,16.06,16.08,16.06,16.08,16800.0
2009-12-10 11:50:00,16.08,16.11,16.07,16.11,23100.0,16.08,16.11,16.07,16.11,23100.0
2009-12-10 11:55:00,16.11,16.13,16.11,16.12,19500.0,16.11,16.13,16.11,16.12,19500.0
2009-12-10 12:00:00,16.11,16.12,16.11,16.12,23400.0,16.11,16.12,16.11,16.12,23400.0
2009-12-10 12:05:00,16.12,16.13,16.1,16.1,18600.0,16.12,16.13,16.1,16.1,18600.0
2009-12-10 12:10:00,16.1,16.11,16.09,16.09,13200.0,16.1,16.11,16.09,16.09,13200.0
2009-12-10 12:15:00,16.09,16.1,16.08,16.09,12000.0,16.09,16.1,16.08,16.09,12000.0
2009-12-10 12:20:00,16.09,16.09,16.06,16.06,20100.0,16.09,16.09,16.06,16.06,20100.0
2009-12-10 12:25:00,16.06,16.07,16.05,16.05,11400.0,16.06,16.07,16.05,16.05,11400.0
2009-12-10 12:30:00,16.06,16.06,16.05,16.06,9600.0,16.06,16.06,16.05,16.06,9600.0
2009-12-10 12:35:00,16.06,16.06,16.05,16.05,13800.0,16.06,16.06,16.05,16.05,13800.0
2009-12-10 12:40:00,16.05,16.07,16.05,16.06,18300.0,16.05,16.07,16.05,16.06,18300.0
2009-12-10 12:45:00,16.06,16.07,16.05,16.05,13200.0,16.06,16.07,16.05,16.05,13200.0
2009-12-10 12:50:00,16.06,16.06,16.05,16.05,14100.0,16.06,16.06,16.05,16.05,14100.0
2009-12-10 12:55:00,16.06,16.06,16.05,16.06,16800.0,16.06,16.06,16.05,16.06,16800.0
2009-12-10 13:00:00,16.06,16.06,16.02,16.02,21000.0,16.06,16.06,16.02,16.02,21000.0
2009-12-10 13:05:00,16.03,16.05,16.03,16.03,9600.0,16.03,16.05,16.03,16.03,9600.0
2009-12-10 13:10:00,16.03,16.04,16.02,16.03,18900.0,16.03,16.04,16.02,16.03,18900.0
2009-12-10 13:15:00,16.03,16.04,16.02,16.02,18900.0,16.03,16.04,16.02,16.02,18900.0
2009-12-10 13:20:00,16.01,16.02,16.0,16.02,15300.0,16.01,16.02,16.0,16.02,15300.0
2009-12-10 13:25:00,16.01,16.02,16.01,16.02,7500.0,16.01,16.02,16.01,16.02,7500.0
2009-12-10 13:30:00,16.02,16.03,16.01,16.01,10500.0,16.02,16.03,16.01,16.01,10500.0
2009-12-10 13:35:00,16.01,16.01,16.0,16.01,10800.0,16.01,16.01,16.0,16.01,10800.0
2009-12-10 13:40:00,16.01,16.03,16.01,16.03,20400.0,16.01,16.03,16.01,16.03,20400.0
2009-12-10 13:45:00,16.03,16.04,16.03,16.03,19200.0,16.03,16.04,16.03,16.03,19200.0
2009-12-10 13:50:00,16.03,16.03,16.02,16.03,9000.0,16.03,16.03,16.02,16.03,9000.0
2009-12-10 13:55:00,16.03,16.04,16.03,16.04,21300.0,16.03,16.04,16.03,16.04,21300.0
2009-12-10 14:00:00,16.04,16.04,16.03,16.03,18300.0,16.04,16.04,16.03,16.03,18300.0
2009-12-10 14:05:00,16.04,16.06,16.03,16.03,28800.0,16.04,16.06,16.03,16.03,28800.0
2009-12-10 14:10:00,16.03,16.03,16.01,16.03,18300.0,16.03,16.03,16.01,16.03,18300.0
2009-12-10 14:15:00,16.03,16.05,16.03,16.05,13800.0,16.03,16.05,16.03,16.05,13800.0
2009-12-10 14:20:00,16.05,16.05,16.04,16.04,9600.0,16.05,16.05,16.04,16.04,9600.0
2009-12-10 14:25:00,16.04,16.05,16.04,16.04,14700.0,16.04,16.05,16.04,16.04,14700.0
2009-12-10 14:30:00,16.04,16.05,16.03,16.04,16500.0,16.04,16.05,16.03,16.04,16500.0
2009-12-10 14:35:00,16.04,16.05,16.03,16.04,18600.0,16.04,16.05,16.03,16.04,18600.0
2009-12-10 14:40:00,16.03,16.03,16.02,16.02,18000.0,16.03,16.03,16.02,16.02,18000.0
2009-12-10 14:45:00,16.03,16.03,16.02,16.03,15600.0,16.03,16.03,16.02,16.03,15600.0
2009-12-10 14:50:00,16.03,16.03,16.02,16.03,30300.0,16.03,16.03,16.02,16.03,30300.0
2009-12-10 14:55:00,16.03,16.04,16.01,16.01,23700.0,16.03,16.04,16.01,16.01,23700.0
2009-12-10 15:00:00,16.01,16.01,16.0,16.0,64200.0,16.01,16.01,16.0,16.0,64200.0
2009-12-10 15:05:00,16.01,16.02,16.0,16.0,34200.0,16.01,16.02,16.0,16.0,34200.0
2009-12-10 15:10:00,16.0,16.01,16.0,16.01,22500.0,16.0,16.01,16.0,16.01,22500.0
2009-12-10 15:15:00,16.01,16.02,16.0,16.0,27000.0,16.01,16.02,16.0,16.0,27000.0
2009-12-10 15:20:00,16.0,16.01,16.0,16.0,42900.0,16.0,16.01,16.0,16.0,42900.0
2009-12-10 15:25:00,16.01,16.01,16.0,16.0,51600.0,16.01,16.01,16.0,16.0,51600.0
2009-12-10 15:30:00,16.0,16.01,16.0,16.01,49500.0,16.0,16.01,16.0,16.01,49500.0
2009-12-10 15:35:00,16.01,16.03,16.0,16.03,64500.0,16.01,16.03,16.0,16.03,64500.0
2009-12-10 15:40:00,16.03,16.05,16.03,16.04,80700.0,16.03,16.05,16.03,16.04,80700.0
2009-12-10 15:45:00,16.04,16.05,16.01,16.02,69000.0,16.04,16.05,16.01,16.02,69000.0
2009-12-10 15:50:00,16.02,16.03,16.0,16.01,84600.0,16.02,16.03,16.0,16.01,84600.0
2009-12-10 15:55:00,16.01,16.04,16.01,16.04,142800.0,16.01,16.04,16.01,16.04,142800.0
2009-12-11 09:30:00,16.11,16.19,16.06,16.15,26700.0,16.11,16.19,16.06,16.15,26700.0
2009-12-11 09:35:00,16.12,16.21,16.11,16.17,18000.0,16.12,16.21,16.11,16.17,18000.0
2009-12-11 09:40:00,16.17,16.18,16.13,16.16,20700.0,16.17,16.18,16.13,16.16,20700.0
2009-12-11 09:45:00,16.16,16.17,16.14,16.14,17100.0,16.16,16.17,16.14,16.14,17100.0
2009-12-11 09:50:00,16.15,16.17,16.13,16.16,35100.0,16.15,16.17,16.13,16.16,35100.0
2009-12-11 09:55:00,16.16,16.25,16.15,16.24,59100.0,16.16,16.25,16.15,16.24,59100.0
2009-12-11 10:00:00,16.25,16.25,16.2,16.2,24000.0,16.25,16.25,16.2,16.2,24000.0
2009-12-11 10:05:00,16.18,16.22,16.18,16.22,33600.0,16.18,16.22,16.18,16.22,33600.0
2009-12-11 10:10:00,16.22,16.23,16.21,16.21,27900.0,16.22,16.23,16.21,16.21,27900.0
2009-12-11 10:15:00,16.21,16.24,16.19,16.23,49200.0,16.21,16.24,16.19,16.23,49200.0
2009-12-11 10:20:00,16.23,16.24,16.2,16.2,25800.0,16.23,16.24,16.2,16.2,25800.0
2009-12-11 10:25:00,16.21,16.22,16.2,16.2,28200.0,16.21,16.22,16.2,16.2,28200.0
2009-12-11 10:30:00,16.2,16.24,16.2,16.23,22500.0,16.2,16.24,16.2,16.23,22500.0
2009-12-11 10:35:00,16.23,16.23,16.2,16.2,18600.0,16.23,16.23,16.2,16.2,18600.0
2009-12-11 10:40:00,16.2,16.2,16.2,16.2,15600.0,16.2,16.2,16.2,16.2,15600.0
2009-12-11 10:45:00,16.2,16.2,16.19,16.19,9900.0,16.2,16.2,16.19,16.19,9900.0
2009-12-11 10:50:00,16.19,16.2,16.18,16.2,13200.0,16.19,16.2,16.18,16.2,13200.0
2009-12-11 10:55:00,16.2,16.21,16.2,16.21,5700.0,16.2,16.21,16.2,16.21,5700.0
2009-12-11 11:00:00,16.21,16.21,16.18,16.18,17400.0,16.21,16.21,16.18,16.18,17400.0
2009-12-11 11:05:00,16.19,16.19,16.17,16.18,12000.0,16.19,16.19,16.17,16.18,12000.0
2009-12-11 11:10:00,16.17,16.18,16.16,16.18,10800.0,16.17,16.18,16.16,16.18,10800.0
2009-12-11 11:15:00,16.19,16.22,16.19,16.22,16200.0,16.19,16.22,16.19,16.22,16200.0
2009-12-11 11:20:00,16.22,16.23,16.21,16.21,16200.0,16.22,16.23,16.21,16.21,16200.0
2009-12-11 11:25:00,16.21,16.23,16.2,16.23,15600.0,16.21,16.23,16.2,16.23,15600.0
2009-12-11 11:30:00,16.22,16.23,16.21,16.22,12000.0,16.22,16.23,16.21,16.22,12000.0
2009-12-11 11:35:00,16.22,16.26,16.21,16.25,69600.0,16.22,16.26,16.21,16.25,69600.0
2009-12-11 11:40:00,16.25,16.25,16.22,16.23,19200.0,16.25,16.25,16.22,16.23,19200.0
2009-12-11 11:45:00,16.22,16.22,16.17,16.2,55200.0,16.22,16.22,16.17,16.2,55200.0
2009-12-11 11:50:00,16.2,16.21,16.19,16.2,23400.0,16.2,16.21,16.19,16.2,23400.0
2009-12-11 11:55:00,16.2,16.2,16.19,16.2,17400.0,16.2,16.2,16.19,16.2,17400.0
2009-12-11 12:00:00,16.2,16.2,16.18,16.18,12600.0,16.2,16.2,16.18,16.18,12600.0
2009-12-11 12:05:00,16.18,16.18,16.16,16.16,11100.0,16.18,16.18,16.16,16.16,11100.0
2009-12-11 12:10:00,16.16,16.17,16.16,16.17,17100.0,16.16,16.17,16.16,16.17,17100.0
2009-12-11 12:15:00,16.17,16.17,16.17,16.17,7800.0,16.17,16.17,16.17,16.17,7800.0
2009-12-11 12:20:00,16.17,16.18,16.17,16.17,17700.0,16.17,16.18,16.17,16.17,17700.0
2009-12-11 12:25:00,16.17,16.17,16.16,16.16,11100.0,16.17,16.17,16.16,16.16,11100.0
2009-12-11 12:30:00,16.16,16.16,16.15,16.15,18000.0,16.16,16.16,16.15,16.15,18000.0
2009-12-11 12:35:00,16.15,16.16,16.15,16.16,13800.0,16.15,16.16,16.15,16.16,13800.0
2009-12-11 12:40:00,16.15,16.16,16.15,16.15,7800.0,16.15,16.16,16.15,16.15,7800.0
2009-12-11 12:45:00,16.15,16.15,16.15,16.15,12300.0,16.15,16.15,16.15,16.15,12300.0
2009-12-11 12:50:00,16.15,16.17,16.15,16.17,10800.0,16.15,16.17,16.15,16.17,10800.0
2009-12-11 12:55:00,16.17,16.19,16.17,16.19,7800.0,16.17,16.19,16.17,16.19,7800.0
2009-12-11 13:00:00,16.19,16.2,16.19,16.19,12000.0,16.19,16.2,16.19,16.19,12000.0
2009-12-11 13:05:00,16.19,16.2,16.19,16.19,13800.0,16.19,16.2,16.19,16.19,13800.0
2009-12-11 13:10:00,16.19,16.2,16.18,16.19,26400.0,16.19,16.2,16.18,16.19,26400.0
2009-12-11 13:15:00,16.19,16.19,16.18,16.19,10500.0,16.19,16.19,16.18,16.19,10500.0
2009-12-11 13:20:00,16.18,16.18,16.17,16.18,5400.0,16.18,16.18,16.17,16.18,5400.0
2009-12-11 13:25:00,16.18,16.18,16.16,16.16,7200.0,16.18,16.18,16.16,16.16,7200.0
2009-12-11 13:30:00,16.16,16.19,16.16,16.19,12600.0,16.16,16.19,16.16,16.19,12600.0
2009-12-11 13:35:00,16.18,16.19,16.18,16.18,10200.0,16.18,16.19,16.18,16.18,10200.0
2009-12-11 13:40:00,16.18,16.18,16.17,16.17,9900.0,16.18,16.18,16.17,16.17,9900.0
2009-12-11 13:45:00,16.16,16.16,16.15,16.16,17700.0,16.16,16.16,16.15,16.16,17700.0
2009-12-11 13:50:00,16.15,16.16,16.15,16.15,10500.0,16.15,16.16,16.15,16.15,10500.0
2009-12-11 13:55:00,16.15,16.16,16.14,16.15,15300.0,16.15,16.16,16.14,16.15,15300.0
2009-12-11 14:00:00,16.15,16.15,16.15,16.15,16800.0,16.15,16.15,16.15,16.15,16800.0
2009-12-11 14:05:00,16.15,16.15,16.14,16.15,36000.0,16.15,16.15,16.14,16.15,36000.0
2009-12-11 14:10:00,16.15,16.15,16.14,16.14,15900.0,16.15,16.15,16.14,16.14,15900.0
2009-12-11 14:15:00,16.14,16.14,16.13,16.14,11100.0,16.14,16.14,16.13,16.14,11100.0
2009-12-11 14:20:00,16.14,16.19,16.14,16.17,83700.0,16.14,16.19,16.14,16.17,83700.0
2009-12-11 14:25:00,16.17,16.17,16.17,16.17,11100.0,16.17,16.17,16.17,16.17,11100.0
2009-12-11 14:30:00,16.17,16.19,16.17,16.18,16200.0,16.17,16.19,16.17,16.18,16200.0
2009-12-11 14:35:00,16.18,16.2,16.18,16.19,74400.0,16.18,16.2,16.18,16.19,74400.0
2009-12-11 14:40:00,16.2,16.23,16.19,16.22,19500.0,16.2,16.23,16.19,16.22,19500.0
2009-12-11 14:45:00,16.23,16.25,16.22,16.24,41700.0,16.23,16.25,16.22,16.24,41700.0
2009-12-11 14:50:00,16.24,16.26,16.24,16.26,54600.0,16.24,16.26,16.24,16.26,54600.0
2009-12-11 14:55:00,16.25,16.26,16.25,16.26,27300.0,16.25,16.26,16.25,16.26,27300.0
2009-12-11 15:00:00,16.26,16.26,16.23,16.26,90600.0,16.26,16.26,16.23,16.26,90600.0
2009-12-11 15:05:00,16.25,16.26,16.25,16.26,35700.0,16.25,16.26,16.25,16.26,35700.0
2009-12-11 15:10:00,16.26,16.27,16.25,16.27,60600.0,16.26,16.27,16.25,16.27,60600.0
2009-12-11 15:15:00,16.27,16.27,16.26,16.26,30900.0,16.27,16.27,16.26,16.26,30900.0
2009-12-11 15:20:00,16.26,16.28,16.26,16.27,64200.0,16.26,16.28,16.26,16.27,64200.0
2009-12-11 15:25:00,16.27,16.29,16.27,16.29,81900.0,16.27,16.29,16.27,16.29,81900.0
2009-12-11 15:30:00,16.29,16.3,16.28,16.28,46800.0,16.29,16.3,16.28,16.28,46800.0
2009-12-11 15:35:00,16.29,16.31,16.28,16.31,59700.0,16.29,16.31,16.28,16.31,59700.0
2009-12-11 15:40:00,16.31,16.31,16.28,16.29,83100.0,16.31,16.31,16.28,16.29,83100.0
2009-12-11 15:45:00,16.28,16.3,16.28,16.3,86400.0,16.28,16.3,16.28,16.3,86400.0
2009-12-11 15:50:00,16.3,16.32,16.28,16.32,246900.0,16.3,16.32,16.28,16.32,246900.0
2009-12-11 15:55:00,16.32,16.32,16.3,16.3,165300.0,16.32,16.32,16.3,16.3,165300.0
2009-12-14 09:30:00,16.32,16.34,16.21,16.28,37200.0,16.32,16.34,16.21,16.28,37200.0
2009-12-14 09:35:00,16.28,16.32,16.2,16.22,81900.0,16.28,16.32,16.2,16.22,81900.0
2009-12-14 09:40:00,16.23,16.23,16.1,16.11,48900.0,16.23,16.23,16.1,16.11,48900.0
2009-12-14 09:45:00,16.11,16.13,16.08,16.1,48900.0,16.11,16.13,16.08,16.1,48900.0
2009-12-14 09:50:00,16.09,16.19,16.07,16.15,55800.0,16.09,16.19,16.07,16.15,55800.0
2009-12-14 09:55:00,16.15,16.15,16.07,16.08,61200.0,16.15,16.15,16.07,16.08,61200.0
2009-12-14 10:00:00,16.09,16.09,16.03,16.03,49200.0,16.09,16.09,16.03,16.03,49200.0
2009-12-14 10:05:00,16.03,16.05,16.0,16.05,78300.0,16.03,16.05,16.0,16.05,78300.0
2009-12-14 10:10:00,16.05,16.08,16.04,16.07,67800.0,16.05,16.08,16.04,16.07,67800.0
2009-12-14 10:15:00,16.07,16.07,15.99,15.99,71100.0,16.07,16.07,15.99,15.99,71100.0
2009-12-14 10:20:00,15.99,16.04,15.99,16.02,37500.0,15.99,16.04,15.99,16.02,37500.0
2009-12-14 10:25:00,16.02,16.06,16.02,16.05,32100.0,16.02,16.06,16.02,16.05,32100.0
2009-12-14 10:30:00,16.06,16.06,16.03,16.03,43200.0,16.06,16.06,16.03,16.03,43200.0
2009-12-14 10:35:00,16.03,16.03,16.01,16.02,9600.0,16.03,16.03,16.01,16.02,9600.0
2009-12-14 10:40:00,16.02,16.02,16.01,16.01,13800.0,16.02,16.02,16.01,16.01,13800.0
2009-12-14 10:45:00,16.02,16.03,16.01,16.02,17100.0,16.02,16.03,16.01,16.02,17100.0
2009-12-14 10:50:00,16.03,16.05,16.02,16.05,13200.0,16.03,16.05,16.02,16.05,13200.0
2009-12-14 10:55:00,16.05,16.06,16.04,16.05,33900.0,16.05,16.06,16.04,16.05,33900.0
2009-12-14 11:00:00,16.05,16.11,16.05,16.11,151500.0,16.05,16.11,16.05,16.11,151500.0
2009-12-14 11:05:00,16.11,16.12,16.1,16.11,24600.0,16.11,16.12,16.1,16.11,24600.0
2009-12-14 11:10:00,16.12,16.12,16.1,16.1,15000.0,16.12,16.12,16.1,16.1,15000.0
2009-12-14 11:15:00,16.1,16.13,16.1,16.13,36000.0,16.1,16.13,16.1,16.13,36000.0
2009-12-14 11:20:00,16.12,16.12,16.07,16.09,179400.0,16.12,16.12,16.07,16.09,179400.0
2009-12-14 11:25:00,16.08,16.08,16.06,16.08,13800.0,16.08,16.08,16.06,16.08,13800.0
2009-12-14 11:30:00,16.07,16.07,16.05,16.06,10800.0,16.07,16.07,16.05,16.06,10800.0
2009-12-14 11:35:00,16.06,16.06,16.04,16.05,22200.0,16.06,16.06,16.04,16.05,22200.0
2009-12-14 11:40:00,16.05,16.07,16.05,16.05,19800.0,16.05,16.07,16.05,16.05,19800.0
2009-12-14 11:45:00,16.04,16.04,16.02,16.03,29700.0,16.04,16.04,16.02,16.03,29700.0
2009-12-14 11:50:00,16.03,16.03,16.0,16.01,69300.0,16.03,16.03,16.0,16.01,69300.0
2009-12-14 11:55:00,16.01,16.02,16.0,16.01,148800.0,16.01,16.02,16.0,16.01,148800.0
2009-12-14 12:00:00,16.02,16.05,16.01,16.05,72900.0,16.02,16.05,16.01,16.05,72900.0
2009-12-14 12:05:00,16.05,16.09,16.05,16.09,12900.0,16.05,16.09,16.05,16.09,12900.0
2009-12-14 12:10:00,16.09,16.09,16.08,16.09,20100.0,16.09,16.09,16.08,16.09,20100.0
2009-12-14 12:15:00,16.08,16.09,16.08,16.09,17400.0,16.08,16.09,16.08,16.09,17400.0
2009-12-14 12:20:00,16.09,16.1,16.09,16.1,13800.0,16.09,16.1,16.09,16.1,13800.0
2009-12-14 12:25:00,16.1,16.1,16.08,16.08,36600.0,16.1,16.1,16.08,16.08,36600.0
2009-12-14 12:30:00,16.08,16.09,16.08,16.08,7800.0,16.08,16.09,16.08,16.08,7800.0
2009-12-14 12:35:00,16.08,16.1,16.08,16.1,8700.0,16.08,16.1,16.08,16.1,8700.0
2009-12-14 12:40:00,16.1,16.13,16.1,16.12,13800.0,16.1,16.13,16.1,16.12,13800.0
2009-12-14 12:45:00,16.12,16.12,16.1,16.1,23100.0,16.12,16.12,16.1,16.1,23100.0
2009-12-14 12:50:00,16.1,16.1,16.09,16.09,15600.0,16.1,16.1,16.09,16.09,15600.0
2009-12-14 12:55:00,16.09,16.09,16.08,16.08,14100.0,16.09,16.09,16.08,16.08,14100.0
2009-12-14 13:00:00,16.07,16.09,16.07,16.07,11400.0,16.07,16.09,16.07,16.07,11400.0
2009-12-14 13:05:00,16.07,16.07,16.07,16.07,21300.0,16.07,16.07,16.07,16.07,21300.0
2009-12-14 13:10:00,16.07,16.07,16.05,16.06,12600.0,16.07,16.07,16.05,16.06,12600.0
2009-12-14 13:15:00,16.06,16.06,16.05,16.05,14700.0,16.06,16.06,16.05,16.05,14700.0
2009-12-14 13:20:00,16.05,16.06,16.05,16.05,7800.0,16.05,16.06,16.05,16.05,7800.0
2009-12-14 13:25:00,16.05,16.06,16.05,16.06,12000.0,16.05,16.06,16.05,16.06,12000.0
2009-12-14 13:30:00,16.06,16.07,16.06,16.07,11100.0,16.06,16.07,16.06,16.07,11100.0
2009-12-14 13:35:00,16.07,16.08,16.05,16.05,12600.0,16.07,16.08,16.05,16.05,12600.0
2009-12-14 13:40:00,16.06,16.06,16.05,16.05,8100.0,16.06,16.06,16.05,16.05,8100.0
2009-12-14 13:45:00,16.05,16.08,16.05,16.08,11100.0,16.05,16.08,16.05,16.08,11100.0
2009-12-14 13:50:00,16.08,16.11,16.08,16.11,16800.0,16.08,16.11,16.08,16.11,16800.0
2009-12-14 13:55:00,16.11,16.11,16.1,16.1,17700.0,16.11,16.11,16.1,16.1,17700.0
2009-12-14 14:00:00,16.1,16.1,16.09,16.1,16500.0,16.1,16.1,16.09,16.1,16500.0
2009-12-14 14:05:00,16.1,16.11,16.1,16.11,14400.0,16.1,16.11,16.1,16.11,14400.0
2009-12-14 14:10:00,16.11,16.12,16.11,16.11,16500.0,16.11,16.12,16.11,16.11,16500.0
2009-12-14 14:15:00,16.11,16.11,16.1,16.1,25200.0,16.11,16.11,16.1,16.1,25200.0
2009-12-14 14:20:00,16.1,16.1,16.09,16.09,40500.0,16.1,16.1,16.09,16.09,40500.0
2009-12-14 14:25:00,16.09,16.09,16.06,16.06,23400.0,16.09,16.09,16.06,16.06,23400.0
2009-12-14 14:30:00,16.06,16.07,16.06,16.07,9900.0,16.06,16.07,16.06,16.07,9900.0
2009-12-14 14:35:00,16.06,16.08,16.06,16.07,8400.0,16.06,16.08,16.06,16.07,8400.0
2009-12-14 14:40:00,16.07,16.08,16.07,16.07,11700.0,16.07,16.08,16.07,16.07,11700.0
2009-12-14 14:45:00,16.06,16.07,16.05,16.06,22500.0,16.06,16.07,16.05,16.06,22500.0
2009-12-14 14:50:00,16.06,16.08,16.06,16.08,19500.0,16.06,16.08,16.06,16.08,19500.0
2009-12-14 14:55:00,16.08,16.11,16.08,16.11,34800.0,16.08,16.11,16.08,16.11,34800.0
2009-12-14 15:00:00,16.11,16.12,16.11,16.12,51000.0,16.11,16.12,16.11,16.12,51000.0
2009-12-14 15:05:00,16.12,16.13,16.12,16.13,35100.0,16.12,16.13,16.12,16.13,35100.0
2009-12-14 15:10:00,16.13,16.14,16.13,16.13,30600.0,16.13,16.14,16.13,16.13,30600.0
2009-12-14 15:15:00,16.13,16.13,16.12,16.12,20100.0,16.13,16.13,16.12,16.12,20100.0
2009-12-14 15:20:00,16.12,16.13,16.11,16.12,21000.0,16.12,16.13,16.11,16.12,21000.0
2009-12-14 15:25:00,16.12,16.14,16.11,16.11,40800.0,16.12,16.14,16.11,16.11,40800.0
2009-12-14 15:30:00,16.11,16.13,16.11,16.12,26400.0,16.11,16.13,16.11,16.12,26400.0
2009-12-14 15:35:00,16.13,16.15,16.13,16.15,56400.0,16.13,16.15,16.13,16.15,56400.0
2009-12-14 15:40:00,16.15,16.15,16.14,16.14,16800.0,16.15,16.15,16.14,16.14,16800.0
2009-12-14 15:45:00,16.14,16.14,16.12,16.12,39000.0,16.14,16.14,16.12,16.12,39000.0
2009-12-14 15:50:00,16.12,16.13,16.08,16.1,158100.0,16.12,16.13,16.08,16.1,158100.0
2009-12-14 15:55:00,16.1,16.12,16.09,16.12,72600.0,16.1,16.12,16.09,16.12,72600.0
2009-12-15 09:30:00,16.06,16.1,15.99,16.06,54300.0,16.06,16.1,15.99,16.06,54300.0
2009-12-15 09:35:00,16.07,16.11,16.01,16.01,75600.0,16.07,16.11,16.01,16.01,75600.0
2009-12-15 09:40:00,16.01,16.04,16.0,16.03,31200.0,16.01,16.04,16.0,16.03,31200.0
2009-12-15 09:45:00,16.05,16.07,16.04,16.04,27600.0,16.05,16.07,16.04,16.04,27600.0
2009-12-15 09:50:00,16.04,16.08,16.03,16.07,30000.0,16.04,16.08,16.03,16.07,30000.0
2009-12-15 09:55:00,16.07,16.07,16.01,16.01,15900.0,16.07,16.07,16.01,16.01,15900.0
2009-12-15 10:00:00,16.01,16.05,16.0,16.05,19200.0,16.01,16.05,16.0,16.05,19200.0
2009-12-15 10:05:00,16.05,16.06,16.05,16.05,15900.0,16.05,16.06,16.05,16.05,15900.0
2009-12-15 10:10:00,16.05,16.07,16.03,16.03,25200.0,16.05,16.07,16.03,16.03,25200.0
2009-12-15 10:15:00,16.04,16.12,16.04,16.11,18300.0,16.04,16.12,16.04,16.11,18300.0
2009-12-15 10:20:00,16.11,16.11,16.08,16.08,22500.0,16.11,16.11,16.08,16.08,22500.0
2009-12-15 10:25:00,16.07,16.08,16.04,16.04,18000.0,16.07,16.08,16.04,16.04,18000.0
2009-12-15 10:30:00,16.04,16.06,16.03,16.03,33000.0,16.04,16.06,16.03,16.03,33000.0
2009-12-15 10:35:00,16.04,16.05,16.04,16.05,19200.0,16.04,16.05,16.04,16.05,19200.0
2009-12-15 10:40:00,16.06,16.09,16.06,16.08,12000.0,16.06,16.09,16.06,16.08,12000.0
2009-12-15 10:45:00,16.08,16.1,16.06,16.1,24900.0,16.08,16.1,16.06,16.1,24900.0
2009-12-15 10:50:00,16.1,16.11,16.09,16.1,19200.0,16.1,16.11,16.09,16.1,19200.0
2009-12-15 10:55:00,16.09,16.1,16.08,16.08,17700.0,16.09,16.1,16.08,16.08,17700.0
2009-12-15 11:00:00,16.08,16.08,16.05,16.06,14400.0,16.08,16.08,16.05,16.06,14400.0
2009-12-15 11:05:00,16.06,16.09,16.05,16.09,21300.0,16.06,16.09,16.05,16.09,21300.0
2009-12-15 11:10:00,16.09,16.12,16.09,16.12,13800.0,16.09,16.12,16.09,16.12,13800.0
2009-12-15 11:15:00,16.11,16.12,16.11,16.11,22500.0,16.11,16.12,16.11,16.11,22500.0
2009-12-15 11:20:00,16.11,16.11,16.09,16.1,21300.0,16.11,16.11,16.09,16.1,21300.0
2009-12-15 11:25:00,16.11,16.13,16.11,16.12,19200.0,16.11,16.13,16.11,16.12,19200.0
2009-12-15 11:30:00,16.12,16.13,16.12,16.13,15600.0,16.12,16.13,16.12,16.13,15600.0
2009-12-15 11:35:00,16.13,16.15,16.13,16.13,30900.0,16.13,16.15,16.13,16.13,30900.0
2009-12-15 11:40:00,16.13,16.13,16.12,16.13,26400.0,16.13,16.13,16.12,16.13,26400.0
2009-12-15 11:45:00,16.13,16.13,16.12,16.12,16200.0,16.13,16.13,16.12,16.12,16200.0
2009-12-15 11:50:00,16.12,16.13,16.12,16.13,13200.0,16.12,16.13,16.12,16.13,13200.0
2009-12-15 11:55:00,16.13,16.15,16.13,16.15,27300.0,16.13,16.15,16.13,16.15,27300.0
2009-12-15 12:00:00,16.15,16.17,16.14,16.17,20100.0,16.15,16.17,16.14,16.17,20100.0
2009-12-15 12:05:00,16.17,16.17,16.17,16.17,18000.0,16.17,16.17,16.17,16.17,18000.0
2009-12-15 12:10:00,16.17,16.18,16.16,16.16,21600.0,16.17,16.18,16.16,16.16,21600.0
2009-12-15 12:15:00,16.17,16.17,16.15,16.16,15300.0,16.17,16.17,16.15,16.16,15300.0
2009-12-15 12:20:00,16.16,16.17,16.15,16.16,13200.0,16.16,16.17,16.15,16.16,13200.0
2009-12-15 12:25:00,16.17,16.18,16.16,16.18,5700.0,16.17,16.18,16.16,16.18,5700.0
2009-12-15 12:30:00,16.18,16.19,16.18,16.18,9900.0,16.18,16.19,16.18,16.18,9900.0
2009-12-15 12:35:00,16.19,16.19,16.17,16.17,12000.0,16.19,16.19,16.17,16.17,12000.0
2009-12-15 12:40:00,16.17,16.17,16.16,16.17,14100.0,16.17,16.17,16.16,16.17,14100.0
2009-12-15 12:45:00,16.17,16.18,16.17,16.18,9900.0,16.17,16.18,16.17,16.18,9900.0
2009-12-15 12:50:00,16.18,16.18,16.18,16.18,13800.0,16.18,16.18,16.18,16.18,13800.0
2009-12-15 12:55:00,16.18,16.18,16.18,16.18,12900.0,16.18,16.18,16.18,16.18,12900.0
2009-12-15 13:00:00,16.18,16.2,16.16,16.2,43800.0,16.18,16.2,16.16,16.2,43800.0
2009-12-15 13:05:00,16.2,16.2,16.18,16.2,28800.0,16.2,16.2,16.18,16.2,28800.0
2009-12-15 13:10:00,16.2,16.2,16.19,16.2,22200.0,16.2,16.2,16.19,16.2,22200.0
2009-12-15 13:15:00,16.2,16.21,16.2,16.2,12600.0,16.2,16.21,16.2,16.2,12600.0
2009-12-15 13:20:00,16.2,16.21,16.2,16.2,28800.0,16.2,16.21,16.2,16.2,28800.0
2009-12-15 13:25:00,16.21,16.21,16.17,16.17,81600.0,16.21,16.21,16.17,16.17,81600.0
2009-12-15 13:30:00,16.17,16.18,16.16,16.16,11700.0,16.17,16.18,16.16,16.16,11700.0
2009-12-15 13:35:00,16.16,16.16,16.12,16.13,12600.0,16.16,16.16,16.12,16.13,12600.0
2009-12-15 13:40:00,16.13,16.15,16.13,16.14,9000.0,16.13,16.15,16.13,16.14,9000.0
2009-12-15 13:45:00,16.14,16.14,16.14,16.14,4200.0,16.14,16.14,16.14,16.14,4200.0
2009-12-15 13:50:00,16.14,16.14,16.14,16.14,6000.0,16.14,16.14,16.14,16.14,6000.0
2009-12-15 13:55:00,16.14,16.14,16.14,16.14,14700.0,16.14,16.14,16.14,16.14,14700.0
2009-12-15 14:00:00,16.14,16.16,16.14,16.16,30000.0,16.14,16.16,16.14,16.16,30000.0
2009-12-15 14:05:00,16.16,16.18,16.16,16.16,14400.0,16.16,16.18,16.16,16.16,14400.0
2009-12-15 14:10:00,16.16,16.17,16.15,16.17,8700.0,16.16,16.17,16.15,16.17,8700.0
2009-12-15 14:15:00,16.16,16.18,16.16,16.17,27900.0,16.16,16.18,16.16,16.17,27900.0
2009-12-15 14:20:00,16.18,16.18,16.17,16.17,13200.0,16.18,16.18,16.17,16.17,13200.0
2009-12-15 14:25:00,16.17,16.18,16.17,16.17,15300.0,16.17,16.18,16.17,16.17,15300.0
2009-12-15 14:30:00,16.18,16.18,16.17,16.17,13200.0,16.18,16.18,16.17,16.17,13200.0
2009-12-15 14:35:00,16.17,16.17,16.17,16.17,7500.0,16.17,16.17,16.17,16.17,7500.0
2009-12-15 14:40:00,16.17,16.18,16.17,16.17,12300.0,16.17,16.18,16.17,16.17,12300.0
2009-12-15 14:45:00,16.18,16.18,16.17,16.18,21000.0,16.18,16.18,16.17,16.18,21000.0
2009-12-15 14:50:00,16.18,16.19,16.18,16.18,15900.0,16.18,16.19,16.18,16.18,15900.0
2009-12-15 14:55:00,16.18,16.19,16.18,16.19,9600.0,16.18,16.19,16.18,16.19,9600.0
2009-12-15 15:00:00,16.19,16.2,16.18,16.18,23700.0,16.19,16.2,16.18,16.18,23700.0
2009-12-15 15:05:00,16.19,16.19,16.18,16.18,13500.0,16.19,16.19,16.18,16.18,13500.0
2009-12-15 15:10:00,16.19,16.2,16.18,16.19,14100.0,16.19,16.2,16.18,16.19,14100.0
2009-12-15 15:15:00,16.2,16.2,16.19,16.19,24600.0,16.2,16.2,16.19,16.19,24600.0
2009-12-15 15:20:00,16.19,16.19,16.16,16.18,57600.0,16.19,16.19,16.16,16.18,57600.0
2009-12-15 15:25:00,16.18,16.19,16.17,16.17,24900.0,16.18,16.19,16.17,16.17,24900.0
2009-12-15 15:30:00,16.17,16.17,16.14,16.14,27600.0,16.17,16.17,16.14,16.14,27600.0
2009-12-15 15:35:00,16.15,16.15,16.13,16.14,38700.0,16.15,16.15,16.13,16.14,38700.0
2009-12-15 15:40:00,16.14,16.15,16.13,16.13,53100.0,16.14,16.15,16.13,16.13,53100.0
2009-12-15 15:45:00,16.13,16.15,16.13,16.15,65700.0,16.13,16.15,16.13,16.15,65700.0
2009-12-15 15:50:00,16.15,16.16,16.14,16.15,72000.0,16.15,16.16,16.14,16.15,72000.0
2009-12-15 15:55:00,16.15,16.16,16.14,16.14,81300.0,16.15,16.16,16.14,16.14,81300.0
2009-12-16 09:30:00,16.18,16.18,16.0,16.12,69600.0,16.18,16.18,16.0,16.12,69600.0
2009-12-16 09:35:00,16.13,16.13,16.06,16.07,52500.0,16.13,16.13,16.06,16.07,52500.0
2009-12-16 09:40:00,16.09,16.09,16.05,16.06,72600.0,16.09,16.09,16.05,16.06,72600.0
2009-12-16 09:45:00,16.06,16.08,16.05,16.08,140400.0,16.06,16.08,16.05,16.08,140400.0
2009-12-16 09:50:00,16.08,16.12,16.08,16.1,100800.0,16.08,16.12,16.08,16.1,100800.0
2009-12-16 09:55:00,16.1,16.12,16.08,16.12,88500.0,16.1,16.12,16.08,16.12,88500.0
2009-12-16 10:00:00,16.12,16.16,16.12,16.16,143400.0,16.12,16.16,16.12,16.16,143400.0
2009-12-16 10:05:00,16.15,16.21,16.15,16.18,34500.0,16.15,16.21,16.15,16.18,34500.0
2009-12-16 10:10:00,16.17,16.18,16.15,16.16,21900.0,16.17,16.18,16.15,16.16,21900.0
2009-12-16 10:15:00,16.16,16.17,16.13,16.14,9900.0,16.16,16.17,16.13,16.14,9900.0
2009-12-16 10:20:00,16.15,16.18,16.14,16.16,38700.0,16.15,16.18,16.14,16.16,38700.0
2009-12-16 10:25:00,16.16,16.17,16.13,16.16,21000.0,16.16,16.17,16.13,16.16,21000.0
2009-12-16 10:30:00,16.17,16.21,16.16,16.2,17700.0,16.17,16.21,16.16,16.2,17700.0
2009-12-16 10:35:00,16.2,16.24,16.2,16.21,32400.0,16.2,16.24,16.2,16.21,32400.0
2009-12-16 10:40:00,16.22,16.22,16.21,16.21,10500.0,16.22,16.22,16.21,16.21,10500.0
2009-12-16 10:45:00,16.21,16.21,16.18,16.18,11700.0,16.21,16.21,16.18,16.18,11700.0
2009-12-16 10:50:00,16.19,16.24,16.18,16.24,23100.0,16.19,16.24,16.18,16.24,23100.0
2009-12-16 10:55:00,16.24,16.25,16.24,16.24,25500.0,16.24,16.25,16.24,16.24,25500.0
2009-12-16 11:00:00,16.24,16.25,16.23,16.25,20700.0,16.24,16.25,16.23,16.25,20700.0
2009-12-16 11:05:00,16.25,16.26,16.25,16.25,23700.0,16.25,16.26,16.25,16.25,23700.0
2009-12-16 11:10:00,16.26,16.29,16.26,16.29,34800.0,16.26,16.29,16.26,16.29,34800.0
2009-12-16 11:15:00,16.29,16.3,16.29,16.3,30600.0,16.29,16.3,16.29,16.3,30600.0
2009-12-16 11:20:00,16.3,16.3,16.27,16.27,40500.0,16.3,16.3,16.27,16.27,40500.0
2009-12-16 11:25:00,16.28,16.3,16.28,16.3,19500.0,16.28,16.3,16.28,16.3,19500.0
2009-12-16 11:30:00,16.3,16.31,16.29,16.31,16500.0,16.3,16.31,16.29,16.31,16500.0
2009-12-16 11:35:00,16.31,16.31,16.28,16.28,23700.0,16.31,16.31,16.28,16.28,23700.0
2009-12-16 11:40:00,16.28,16.29,16.25,16.26,90600.0,16.28,16.29,16.25,16.26,90600.0
2009-12-16 11:45:00,16.26,16.26,16.25,16.26,15900.0,16.26,16.26,16.25,16.26,15900.0
2009-12-16 11:50:00,16.26,16.26,16.24,16.25,35400.0,16.26,16.26,16.24,16.25,35400.0
2009-12-16 11:55:00,16.24,16.25,16.22,16.22,18900.0,16.24,16.25,16.22,16.22,18900.0
2009-12-16 12:00:00,16.22,16.22,16.2,16.21,51300.0,16.22,16.22,16.2,16.21,51300.0
2009-12-16 12:05:00,16.21,16.21,16.2,16.2,25200.0,16.21,16.21,16.2,16.2,25200.0
2009-12-16 12:10:00,16.2,16.2,16.18,16.18,14100.0,16.2,16.2,16.18,16.18,14100.0
2009-12-16 12:15:00,16.18,16.18,16.17,16.18,16200.0,16.18,16.18,16.17,16.18,16200.0
2009-12-16 12:20:00,16.18,16.19,16.18,16.19,12300.0,16.18,16.19,16.18,16.19,12300.0
2009-12-16 12:25:00,16.19,16.2,16.19,16.2,7200.0,16.19,16.2,16.19,16.2,7200.0
2009-12-16 12:30:00,16.2,16.21,16.2,16.2,42600.0,16.2,16.21,16.2,16.2,42600.0
2009-12-16 12:35:00,16.2,16.2,16.19,16.19,15300.0,16.2,16.2,16.19,16.19,15300.0
2009-12-16 12:40:00,16.19,16.2,16.19,16.19,11700.0,16.19,16.2,16.19,16.19,11700.0
2009-12-16 12:45:00,16.19,16.19,16.18,16.18,35400.0,16.19,16.19,16.18,16.18,35400.0
2009-12-16 12:50:00,16.19,16.19,16.16,16.18,59700.0,16.19,16.19,16.16,16.18,59700.0
2009-12-16 12:55:00,16.18,16.18,16.17,16.17,7200.0,16.18,16.18,16.17,16.17,7200.0
2009-12-16 13:00:00,16.17,16.18,16.17,16.17,10500.0,16.17,16.18,16.17,16.17,10500.0
2009-12-16 13:05:00,16.17,16.17,16.15,16.16,9600.0,16.17,16.17,16.15,16.16,9600.0
2009-12-16 13:10:00,16.16,16.17,16.16,16.16,16800.0,16.16,16.17,16.16,16.16,16800.0
2009-12-16 13:15:00,16.16,16.17,16.16,16.16,14400.0,16.16,16.17,16.16,16.16,14400.0
2009-12-16 13:20:00,16.16,16.16,16.16,16.16,15000.0,16.16,16.16,16.16,16.16,15000.0
2009-12-16 13:25:00,16.16,16.16,16.15,16.16,44400.0,16.16,16.16,16.15,16.16,44400.0
2009-12-16 13:30:00,16.16,16.18,16.16,16.18,11100.0,16.16,16.18,16.16,16.18,11100.0
2009-12-16 13:35:00,16.18,16.18,16.17,16.18,12300.0,16.18,16.18,16.17,16.18,12300.0
2009-12-16 13:40:00,16.18,16.18,16.18,16.18,14400.0,16.18,16.18,16.18,16.18,14400.0
2009-12-16 13:45:00,16.18,16.2,16.18,16.19,18900.0,16.18,16.2,16.18,16.19,18900.0
2009-12-16 13:50:00,16.2,16.21,16.2,16.2,12600.0,16.2,16.21,16.2,16.2,12600.0
2009-12-16 13:55:00,16.2,16.2,16.19,16.2,10800.0,16.2,16.2,16.19,16.2,10800.0
2009-12-16 14:00:00,16.19,16.2,16.19,16.2,9300.0,16.19,16.2,16.19,16.2,9300.0
2009-12-16 14:05:00,16.2,16.2,16.18,16.19,20100.0,16.2,16.2,16.18,16.19,20100.0
2009-12-16 14:10:00,16.19,16.2,16.16,16.16,70500.0,16.19,16.2,16.16,16.16,70500.0
2009-12-16 14:15:00,16.16,16.16,16.12,16.15,102600.0,16.16,16.16,16.12,16.15,102600.0
2009-12-16 14:20:00,16.14,16.15,16.12,16.14,20100.0,16.14,16.15,16.12,16.14,20100.0
2009-12-16 14:25:00,16.14,16.15,16.12,16.15,14400.0,16.14,16.15,16.12,16.15,14400.0
2009-12-16 14:30:00,16.14,16.15,16.14,16.15,17700.0,16.14,16.15,16.14,16.15,17700.0
2009-12-16 14:35:00,16.14,16.15,16.14,16.15,11100.0,16.14,16.15,16.14,16.15,11100.0
2009-12-16 14:40:00,16.15,16.15,16.13,16.13,17100.0,16.15,16.15,16.13,16.13,17100.0
2009-12-16 14:45:00,16.13,16.13,16.1,16.11,21600.0,16.13,16.13,16.1,16.11,21600.0
2009-12-16 14:50:00,16.1,16.13,16.1,16.13,25500.0,16.1,16.13,16.1,16.13,25500.0
2009-12-16 14:55:00,16.12,16.12,16.09,16.1,26700.0,16.12,16.12,16.09,16.1,26700.0
2009-12-16 15:00:00,16.09,16.1,16.07,16.09,42300.0,16.09,16.1,16.07,16.09,42300.0
2009-12-16 15:05:00,16.09,16.12,16.09,16.12,25200.0,16.09,16.12,16.09,16.12,25200.0
2009-12-16 15:10:00,16.12,16.13,16.12,16.12,42000.0,16.12,16.13,16.12,16.12,42000.0
2009-12-16 15:15:00,16.13,16.13,16.11,16.11,29700.0,16.13,16.13,16.11,16.11,29700.0
2009-12-16 15:20:00,16.12,16.12,16.07,16.07,36600.0,16.12,16.12,16.07,16.07,36600.0
2009-12-16 15:25:00,16.08,16.08,16.02,16.02,84000.0,16.08,16.08,16.02,16.02,84000.0
2009-12-16 15:30:00,16.02,16.06,16.01,16.05,60300.0,16.02,16.06,16.01,16.05,60300.0
2009-12-16 15:35:00,16.05,16.08,16.05,16.08,49500.0,16.05,16.08,16.05,16.08,49500.0
2009-12-16 15:40:00,16.08,16.08,16.06,16.07,38700.0,16.08,16.08,16.06,16.07,38700.0
2009-12-16 15:45:00,16.07,16.09,16.06,16.08,66900.0,16.07,16.09,16.06,16.08,66900.0
2009-12-16 15:50:00,16.07,16.08,16.06,16.08,58500.0,16.07,16.08,16.06,16.08,58500.0
2009-12-16 15:55:00,16.08,16.09,16.07,16.07,66900.0,16.08,16.09,16.07,16.07,66900.0
2009-12-17 09:30:00,15.96,16.03,15.92,15.94,88200.0,15.96,16.03,15.92,15.94,88200.0
2009-12-17 09:35:00,15.95,16.03,15.94,16.03,55200.0,15.95,16.03,15.94,16.03,55200.0
2009-12-17 09:40:00,16.02,16.02,16.0,16.01,35100.0,16.02,16.02,16.0,16.01,35100.0
2009-12-17 09:45:00,16.01,16.03,16.0,16.03,39300.0,16.01,16.03,16.0,16.03,39300.0
2009-12-17 09:50:00,16.03,16.04,16.0,16.02,36600.0,16.03,16.04,16.0,16.02,36600.0
2009-12-17 09:55:00,16.02,16.02,15.98,15.98,35400.0,16.02,16.02,15.98,15.98,35400.0
2009-12-17 10:00:00,15.99,16.04,15.97,15.98,38400.0,15.99,16.04,15.97,15.98,38400.0
2009-12-17 10:05:00,15.97,16.0,15.95,15.99,32400.0,15.97,16.0,15.95,15.99,32400.0
2009-12-17 10:10:00,15.99,16.0,15.98,16.0,27000.0,15.99,16.0,15.98,16.0,27000.0
2009-12-17 10:15:00,15.99,16.0,15.96,15.96,24600.0,15.99,16.0,15.96,15.96,24600.0
2009-12-17 10:20:00,15.96,15.99,15.96,15.97,36900.0,15.96,15.99,15.96,15.97,36900.0
2009-12-17 10:25:00,15.98,15.98,15.94,15.94,26700.0,15.98,15.98,15.94,15.94,26700.0
2009-12-17 10:30:00,15.94,15.96,15.93,15.93,27900.0,15.94,15.96,15.93,15.93,27900.0
2009-12-17 10:35:00,15.93,15.94,15.89,15.89,22500.0,15.93,15.94,15.89,15.89,22500.0
2009-12-17 10:40:00,15.89,15.93,15.88,15.93,21600.0,15.89,15.93,15.88,15.93,21600.0
2009-12-17 10:45:00,15.93,15.97,15.92,15.97,26100.0,15.93,15.97,15.92,15.97,26100.0
2009-12-17 10:50:00,15.97,15.98,15.97,15.97,9600.0,15.97,15.98,15.97,15.97,9600.0
2009-12-17 10:55:00,15.97,15.97,15.95,15.95,9300.0,15.97,15.97,15.95,15.95,9300.0
2009-12-17 11:00:00,15.95,15.98,15.95,15.98,17400.0,15.95,15.98,15.95,15.98,17400.0
2009-12-17 11:05:00,15.97,16.0,15.97,16.0,20100.0,15.97,16.0,15.97,16.0,20100.0
2009-12-17 11:10:00,15.99,16.01,15.99,15.99,25800.0,15.99,16.01,15.99,15.99,25800.0
2009-12-17 11:15:00,15.99,15.99,15.98,15.99,14100.0,15.99,15.99,15.98,15.99,14100.0
2009-12-17 11:20:00,15.98,16.02,15.98,16.02,14700.0,15.98,16.02,15.98,16.02,14700.0
2009-12-17 11:25:00,16.02,16.03,16.01,16.02,18600.0,16.02,16.03,16.01,16.02,18600.0
2009-12-17 11:30:00,16.02,16.02,16.0,16.02,12000.0,16.02,16.02,16.0,16.02,12000.0
2009-12-17 11:35:00,16.02,16.04,16.02,16.04,18300.0,16.02,16.04,16.02,16.04,18300.0
2009-12-17 11:40:00,16.04,16.05,16.04,16.05,18600.0,16.04,16.05,16.04,16.05,18600.0
2009-12-17 11:45:00,16.05,16.06,16.04,16.05,15900.0,16.05,16.06,16.04,16.05,15900.0
2009-12-17 11:50:00,16.05,16.06,16.05,16.05,38100.0,16.05,16.06,16.05,16.05,38100.0
2009-12-17 11:55:00,16.05,16.07,16.05,16.07,15000.0,16.05,16.07,16.05,16.07,15000.0
2009-12-17 12:00:00,16.07,16.07,16.06,16.06,32400.0,16.07,16.07,16.06,16.06,32400.0
2009-12-17 12:05:00,16.06,16.08,16.06,16.08,18000.0,16.06,16.08,16.06,16.08,18000.0
2009-12-17 12:10:00,16.09,16.1,16.09,16.09,34500.0,16.09,16.1,16.09,16.09,34500.0
2009-12-17 12:15:00,16.09,16.09,16.07,16.07,11400.0,16.09,16.09,16.07,16.07,11400.0
2009-12-17 12:20:00,16.07,16.08,16.05,16.08,31500.0,16.07,16.08,16.05,16.08,31500.0
2009-12-17 12:25:00,16.08,16.08,16.05,16.06,16500.0,16.08,16.08,16.05,16.06,16500.0
2009-12-17 12:30:00,16.06,16.07,16.05,16.05,9900.0,16.06,16.07,16.05,16.05,9900.0
2009-12-17 12:35:00,16.05,16.05,16.05,16.05,7500.0,16.05,16.05,16.05,16.05,7500.0
2009-12-17 12:40:00,16.05,16.06,16.04,16.04,12900.0,16.05,16.06,16.04,16.04,12900.0
2009-12-17 12:45:00,16.04,16.04,16.02,16.03,12300.0,16.04,16.04,16.02,16.03,12300.0
2009-12-17 12:50:00,16.03,16.04,16.03,16.04,8100.0,16.03,16.04,16.03,16.04,8100.0
2009-12-17 12:55:00,16.04,16.07,16.04,16.06,28800.0,16.04,16.07,16.04,16.06,28800.0
2009-12-17 13:00:00,16.07,16.09,16.06,16.09,30000.0,16.07,16.09,16.06,16.09,30000.0
2009-12-17 13:05:00,16.09,16.09,16.08,16.08,10500.0,16.09,16.09,16.08,16.08,10500.0
2009-12-17 13:10:00,16.08,16.08,16.07,16.07,11400.0,16.08,16.08,16.07,16.07,11400.0
2009-12-17 13:15:00,16.07,16.08,16.06,16.07,19200.0,16.07,16.08,16.06,16.07,19200.0
2009-12-17 13:20:00,16.07,16.08,16.06,16.07,7200.0,16.07,16.08,16.06,16.07,7200.0
2009-12-17 13:25:00,16.07,16.09,16.07,16.09,16800.0,16.07,16.09,16.07,16.09,16800.0
2009-12-17 13:30:00,16.08,16.1,16.08,16.1,11700.0,16.08,16.1,16.08,16.1,11700.0
2009-12-17 13:35:00,16.09,16.09,16.07,16.07,9000.0,16.09,16.09,16.07,16.07,9000.0
2009-12-17 13:40:00,16.07,16.08,16.06,16.08,12900.0,16.07,16.08,16.06,16.08,12900.0
2009-12-17 13:45:00,16.08,16.1,16.08,16.08,17700.0,16.08,16.1,16.08,16.08,17700.0
2009-12-17 13:50:00,16.07,16.1,16.06,16.1,17700.0,16.07,16.1,16.06,16.1,17700.0
2009-12-17 13:55:00,16.1,16.1,16.08,16.08,12300.0,16.1,16.1,16.08,16.08,12300.0
2009-12-17 14:00:00,16.08,16.09,16.07,16.08,14100.0,16.08,16.09,16.07,16.08,14100.0
2009-12-17 14:05:00,16.08,16.08,16.08,16.08,11700.0,16.08,16.08,16.08,16.08,11700.0
2009-12-17 14:10:00,16.08,16.09,16.08,16.08,19200.0,16.08,16.09,16.08,16.08,19200.0
2009-12-17 14:15:00,16.08,16.08,16.07,16.07,12600.0,16.08,16.08,16.07,16.07,12600.0
2009-12-17 14:20:00,16.07,16.07,16.06,16.06,5400.0,16.07,16.07,16.06,16.06,5400.0
2009-12-17 14:25:00,16.06,16.07,16.06,16.06,13200.0,16.06,16.07,16.06,16.06,13200.0
2009-12-17 14:30:00,16.06,16.08,16.06,16.08,27000.0,16.06,16.08,16.06,16.08,27000.0
2009-12-17 14:35:00,16.09,16.11,16.09,16.11,14700.0,16.09,16.11,16.09,16.11,14700.0
2009-12-17 14:40:00,16.11,16.13,16.08,16.13,66300.0,16.11,16.13,16.08,16.13,66300.0
2009-12-17 14:45:00,16.13,16.14,16.12,16.12,34800.0,16.13,16.14,16.12,16.12,34800.0
2009-12-17 14:50:00,16.12,16.13,16.11,16.13,19500.0,16.12,16.13,16.11,16.13,19500.0
2009-12-17 14:55:00,16.12,16.12,16.11,16.11,19500.0,16.12,16.12,16.11,16.11,19500.0
2009-12-17 15:00:00,16.11,16.11,16.1,16.1,29100.0,16.11,16.11,16.1,16.1,29100.0
2009-12-17 15:05:00,16.1,16.11,16.1,16.11,23700.0,16.1,16.11,16.1,16.11,23700.0
2009-12-17 15:10:00,16.11,16.11,16.07,16.07,48900.0,16.11,16.11,16.07,16.07,48900.0
2009-12-17 15:15:00,16.07,16.11,16.07,16.11,38700.0,16.07,16.11,16.07,16.11,38700.0
2009-12-17 15:20:00,16.11,16.14,16.11,16.12,81000.0,16.11,16.14,16.11,16.12,81000.0
2009-12-17 15:25:00,16.12,16.12,16.1,16.1,27300.0,16.12,16.12,16.1,16.1,27300.0
2009-12-17 15:30:00,16.1,16.12,16.09,16.12,47400.0,16.1,16.12,16.09,16.12,47400.0
2009-12-17 15:35:00,16.12,16.14,16.11,16.13,65100.0,16.12,16.14,16.11,16.13,65100.0
2009-12-17 15:40:00,16.12,16.14,16.1,16.1,64800.0,16.12,16.14,16.1,16.1,64800.0
2009-12-17 15:45:00,16.11,16.11,16.09,16.1,69300.0,16.11,16.11,16.09,16.1,69300.0
2009-12-17 15:50:00,16.1,16.11,16.08,16.08,49200.0,16.1,16.11,16.08,16.08,49200.0
2009-12-17 15:55:00,16.08,16.1,16.07,16.07,162300.0,16.08,16.1,16.07,16.07,162300.0
2009-12-18 09:30:00,16.18,16.21,16.1,16.12,502200.0,16.18,16.21,16.1,16.12,502200.0
2009-12-18 09:35:00,16.12,16.13,16.07,16.09,47700.0,16.12,16.13,16.07,16.09,47700.0
2009-12-18 09:40:00,16.08,16.1,16.06,16.1,42600.0,16.08,16.1,16.06,16.1,42600.0
2009-12-18 09:45:00,16.11,16.19,16.11,16.18,56400.0,16.11,16.19,16.11,16.18,56400.0
2009-12-18 09:50:00,16.18,16.18,16.11,16.11,35100.0,16.18,16.18,16.11,16.11,35100.0
2009-12-18 09:55:00,16.11,16.11,16.07,16.08,33600.0,16.11,16.11,16.07,16.08,33600.0
2009-12-18 10:00:00,16.09,16.15,16.09,16.13,40200.0,16.09,16.15,16.09,16.13,40200.0
2009-12-18 10:05:00,16.13,16.16,16.13,16.14,34200.0,16.13,16.16,16.13,16.14,34200.0
2009-12-18 10:10:00,16.14,16.16,16.14,16.15,38100.0,16.14,16.16,16.14,16.15,38100.0
2009-12-18 10:15:00,16.15,16.15,16.12,16.12,31500.0,16.15,16.15,16.12,16.12,31500.0
2009-12-18 10:20:00,16.12,16.14,16.11,16.14,41700.0,16.12,16.14,16.11,16.14,41700.0
2009-12-18 10:25:00,16.13,16.15,16.13,16.15,58500.0,16.13,16.15,16.13,16.15,58500.0
2009-12-18 10:30:00,16.15,16.15,16.12,16.13,50100.0,16.15,16.15,16.12,16.13,50100.0
2009-12-18 10:35:00,16.13,16.15,16.11,16.13,29100.0,16.13,16.15,16.11,16.13,29100.0
2009-12-18 10:40:00,16.14,16.15,16.13,16.14,36600.0,16.14,16.15,16.13,16.14,36600.0
2009-12-18 10:45:00,16.14,16.15,16.11,16.11,35400.0,16.14,16.15,16.11,16.11,35400.0
2009-12-18 10:50:00,16.11,16.13,16.11,16.13,64200.0,16.11,16.13,16.11,16.13,64200.0
2009-12-18 10:55:00,16.13,16.13,16.08,16.09,37800.0,16.13,16.13,16.08,16.09,37800.0
2009-12-18 11:00:00,16.09,16.1,16.09,16.1,26400.0,16.09,16.1,16.09,16.1,26400.0
2009-12-18 11:05:00,16.1,16.11,16.07,16.07,25200.0,16.1,16.11,16.07,16.07,25200.0
2009-12-18 11:10:00,16.08,16.08,16.06,16.06,27600.0,16.08,16.08,16.06,16.06,27600.0
2009-12-18 11:15:00,16.06,16.07,16.04,16.05,25200.0,16.06,16.07,16.04,16.05,25200.0
2009-12-18 11:20:00,16.05,16.06,16.05,16.06,14100.0,16.05,16.06,16.05,16.06,14100.0
2009-12-18 11:25:00,16.06,16.07,16.06,16.07,20700.0,16.06,16.07,16.06,16.07,20700.0
2009-12-18 11:30:00,16.07,16.08,16.07,16.08,16500.0,16.07,16.08,16.07,16.08,16500.0
2009-12-18 11:35:00,16.08,16.1,16.08,16.1,8100.0,16.08,16.1,16.08,16.1,8100.0
2009-12-18 11:40:00,16.1,16.11,16.1,16.11,7200.0,16.1,16.11,16.1,16.11,7200.0
2009-12-18 11:45:00,16.1,16.1,16.07,16.07,23400.0,16.1,16.1,16.07,16.07,23400.0
2009-12-18 11:50:00,16.07,16.09,16.06,16.07,45000.0,16.07,16.09,16.06,16.07,45000.0
2009-12-18 11:55:00,16.07,16.07,16.06,16.07,7500.0,16.07,16.07,16.06,16.07,7500.0
2009-12-18 12:00:00,16.07,16.09,16.06,16.09,29100.0,16.07,16.09,16.06,16.09,29100.0
2009-12-18 12:05:00,16.09,16.1,16.07,16.07,39900.0,16.09,16.1,16.07,16.07,39900.0
2009-12-18 12:10:00,16.07,16.07,16.06,16.06,19200.0,16.07,16.07,16.06,16.06,19200.0
2009-12-18 12:15:00,16.06,16.11,16.06,16.11,18300.0,16.06,16.11,16.06,16.11,18300.0
2009-12-18 12:20:00,16.11,16.13,16.11,16.13,18300.0,16.11,16.13,16.11,16.13,18300.0
2009-12-18 12:25:00,16.13,16.14,16.13,16.14,11100.0,16.13,16.14,16.13,16.14,11100.0
2009-12-18 12:30:00,16.14,16.15,16.14,16.15,33900.0,16.14,16.15,16.14,16.15,33900.0
2009-12-18 12:35:00,16.14,16.19,16.14,16.19,81600.0,16.14,16.19,16.14,16.19,81600.0
2009-12-18 12:40:00,16.19,16.19,16.18,16.18,65100.0,16.19,16.19,16.18,16.18,65100.0
2009-12-18 12:45:00,16.18,16.19,16.16,16.17,23400.0,16.18,16.19,16.16,16.17,23400.0
2009-12-18 12:50:00,16.17,16.19,16.17,16.17,33900.0,16.17,16.19,16.17,16.17,33900.0
2009-12-18 12:55:00,16.17,16.18,16.16,16.17,14700.0,16.17,16.18,16.16,16.17,14700.0
2009-12-18 13:00:00,16.17,16.18,16.16,16.18,16200.0,16.17,16.18,16.16,16.18,16200.0
2009-12-18 13:05:00,16.18,16.18,16.17,16.17,12900.0,16.18,16.18,16.17,16.17,12900.0
2009-12-18 13:10:00,16.17,16.17,16.15,16.16,24600.0,16.17,16.17,16.15,16.16,24600.0
2009-12-18 13:15:00,16.16,16.16,16.15,16.16,7500.0,16.16,16.16,16.15,16.16,7500.0
2009-12-18 13:20:00,16.16,16.17,16.16,16.17,12900.0,16.16,16.17,16.16,16.17,12900.0
2009-12-18 13:25:00,16.17,16.19,16.17,16.18,58500.0,16.17,16.19,16.17,16.18,58500.0
2009-12-18 13:30:00,16.18,16.19,16.18,16.18,15900.0,16.18,16.19,16.18,16.18,15900.0
2009-12-18 13:35:00,16.17,16.17,16.13,16.14,47100.0,16.17,16.17,16.13,16.14,47100.0
2009-12-18 13:40:00,16.14,16.16,16.14,16.16,39300.0,16.14,16.16,16.14,16.16,39300.0
2009-12-18 13:45:00,16.16,16.19,16.15,16.16,51900.0,16.16,16.19,16.15,16.16,51900.0
2009-12-18 13:50:00,16.16,16.2,16.15,16.2,79200.0,16.16,16.2,16.15,16.2,79200.0
2009-12-18 13:55:00,16.2,16.2,16.18,16.2,44700.0,16.2,16.2,16.18,16.2,44700.0
2009-12-18 14:00:00,16.19,16.27,16.19,16.25,126300.0,16.19,16.27,16.19,16.25,126300.0
2009-12-18 14:05:00,16.26,16.26,16.25,16.25,28200.0,16.26,16.26,16.25,16.25,28200.0
2009-12-18 14:10:00,16.26,16.27,16.25,16.26,31800.0,16.26,16.27,16.25,16.26,31800.0
2009-12-18 14:15:00,16.27,16.31,16.26,16.31,63600.0,16.27,16.31,16.26,16.31,63600.0
2009-12-18 14:20:00,16.3,16.31,16.29,16.29,43800.0,16.3,16.31,16.29,16.29,43800.0
2009-12-18 14:25:00,16.3,16.3,16.27,16.29,23400.0,16.3,16.3,16.27,16.29,23400.0
2009-12-18 14:30:00,16.29,16.31,16.28,16.28,27900.0,16.29,16.31,16.28,16.28,27900.0
2009-12-18 14:35:00,16.28,16.3,16.27,16.29,27000.0,16.28,16.3,16.27,16.29,27000.0
2009-12-18 14:40:00,16.29,16.29,16.28,16.28,13800.0,16.29,16.29,16.28,16.28,13800.0
2009-12-18 14:45:00,16.28,16.31,16.28,16.31,36300.0,16.28,16.31,16.28,16.31,36300.0
2009-12-18 14:50:00,16.31,16.31,16.3,16.3,27300.0,16.31,16.31,16.3,16.3,27300.0
2009-12-18 14:55:00,16.3,16.33,16.29,16.32,113700.0,16.3,16.33,16.29,16.32,113700.0
2009-12-18 15:00:00,16.33,16.33,16.31,16.32,84900.0,16.33,16.33,16.31,16.32,84900.0
2009-12-18 15:05:00,16.31,16.31,16.29,16.29,38700.0,16.31,16.31,16.29,16.29,38700.0
2009-12-18 15:10:00,16.28,16.29,16.27,16.29,36600.0,16.28,16.29,16.27,16.29,36600.0
2009-12-18 15:15:00,16.29,16.29,16.28,16.28,23100.0,16.29,16.29,16.28,16.28,23100.0
2009-12-18 15:20:00,16.28,16.31,16.28,16.31,50700.0,16.28,16.31,16.28,16.31,50700.0
2009-12-18 15:25:00,16.31,16.31,16.3,16.31,60300.0,16.31,16.31,16.3,16.31,60300.0
2009-12-18 15:30:00,16.31,16.31,16.29,16.29,71700.0,16.31,16.31,16.29,16.29,71700.0
2009-12-18 15:35:00,16.29,16.29,16.26,16.27,50700.0,16.29,16.29,16.26,16.27,50700.0
2009-12-18 15:40:00,16.27,16.29,16.26,16.29,105600.0,16.27,16.29,16.26,16.29,105600.0
2009-12-18 15:45:00,16.29,16.31,16.29,16.3,105900.0,16.29,16.31,16.29,16.3,105900.0
2009-12-18 15:50:00,16.3,16.31,16.28,16.29,151200.0,16.3,16.31,16.28,16.29,151200.0
2009-12-18 15:55:00,16.29,16.32,16.29,16.3,184500.0,16.29,16.32,16.29,16.3,184500.0
2009-12-21 09:30:00,16.3,16.51,16.3,16.51,103500.0,16.3,16.51,16.3,16.51,103500.0
2009-12-21 09:35:00,16.51,16.58,16.51,16.57,87000.0,16.51,16.58,16.51,16.57,87000.0
2009-12-21 09:40:00,16.57,16.58,16.52,16.54,100200.0,16.57,16.58,16.52,16.54,100200.0
2009-12-21 09:45:00,16.54,16.54,16.46,16.46,39900.0,16.54,16.54,16.46,16.46,39900.0
2009-12-21 09:50:00,16.45,16.45,16.4,16.4,20100.0,16.45,16.45,16.4,16.4,20100.0
2009-12-21 09:55:00,16.4,16.41,16.39,16.4,20100.0,16.4,16.41,16.39,16.4,20100.0
2009-12-21 10:00:00,16.4,16.4,16.38,16.39,89700.0,16.4,16.4,16.38,16.39,89700.0
2009-12-21 10:05:00,16.39,16.41,16.37,16.39,42300.0,16.39,16.41,16.37,16.39,42300.0
2009-12-21 10:10:00,16.39,16.39,16.37,16.38,47700.0,16.39,16.39,16.37,16.38,47700.0
2009-12-21 10:15:00,16.38,16.4,16.38,16.4,23400.0,16.38,16.4,16.38,16.4,23400.0
2009-12-21 10:20:00,16.4,16.4,16.38,16.38,11700.0,16.4,16.4,16.38,16.38,11700.0
2009-12-21 10:25:00,16.38,16.39,16.33,16.33,33600.0,16.38,16.39,16.33,16.33,33600.0
2009-12-21 10:30:00,16.34,16.36,16.33,16.34,20700.0,16.34,16.36,16.33,16.34,20700.0
2009-12-21 10:35:00,16.34,16.34,16.31,16.31,12600.0,16.34,16.34,16.31,16.31,12600.0
2009-12-21 10:40:00,16.32,16.34,16.32,16.32,21600.0,16.32,16.34,16.32,16.32,21600.0
2009-12-21 10:45:00,16.32,16.32,16.27,16.27,24600.0,16.32,16.32,16.27,16.27,24600.0
2009-12-21 10:50:00,16.27,16.29,16.25,16.28,24900.0,16.27,16.29,16.25,16.28,24900.0
2009-12-21 10:55:00,16.28,16.29,16.28,16.29,5100.0,16.28,16.29,16.28,16.29,5100.0
2009-12-21 11:00:00,16.28,16.28,16.25,16.26,8100.0,16.28,16.28,16.25,16.26,8100.0
2009-12-21 11:05:00,16.26,16.29,16.26,16.29,11100.0,16.26,16.29,16.26,16.29,11100.0
2009-12-21 11:10:00,16.29,16.31,16.29,16.31,5700.0,16.29,16.31,16.29,16.31,5700.0
2009-12-21 11:15:00,16.31,16.33,16.31,16.33,11100.0,16.31,16.33,16.31,16.33,11100.0
2009-12-21 11:20:00,16.33,16.33,16.32,16.32,14100.0,16.33,16.33,16.32,16.32,14100.0
2009-12-21 11:25:00,16.32,16.32,16.31,16.32,7800.0,16.32,16.32,16.31,16.32,7800.0
2009-12-21 11:30:00,16.32,16.33,16.32,16.33,10200.0,16.32,16.33,16.32,16.33,10200.0
2009-12-21 11:35:00,16.33,16.34,16.32,16.32,12300.0,16.33,16.34,16.32,16.32,12300.0
2009-12-21 11:40:00,16.33,16.34,16.32,16.33,21000.0,16.33,16.34,16.32,16.33,21000.0
2009-12-21 11:45:00,16.33,16.33,16.32,16.32,6600.0,16.33,16.33,16.32,16.32,6600.0
2009-12-21 11:50:00,16.32,16.34,16.32,16.34,10500.0,16.32,16.34,16.32,16.34,10500.0
2009-12-21 11:55:00,16.33,16.33,16.33,16.33,9900.0,16.33,16.33,16.33,16.33,9900.0
2009-12-21 12:00:00,16.33,16.34,16.33,16.33,42900.0,16.33,16.34,16.33,16.33,42900.0
2009-12-21 12:05:00,16.33,16.34,16.32,16.33,23400.0,16.33,16.34,16.32,16.33,23400.0
2009-12-21 12:10:00,16.33,16.34,16.33,16.33,5700.0,16.33,16.34,16.33,16.33,5700.0
2009-12-21 12:15:00,16.33,16.34,16.33,16.33,15600.0,16.33,16.34,16.33,16.33,15600.0
2009-12-21 12:20:00,16.32,16.33,16.31,16.31,4500.0,16.32,16.33,16.31,16.31,4500.0
2009-12-21 12:25:00,16.31,16.32,16.31,16.31,9300.0,16.31,16.32,16.31,16.31,9300.0
2009-12-21 12:30:00,16.31,16.31,16.31,16.31,5100.0,16.31,16.31,16.31,16.31,5100.0
2009-12-21 12:35:00,16.31,16.33,16.31,16.32,7200.0,16.31,16.33,16.31,16.32,7200.0
2009-12-21 12:40:00,16.33,16.34,16.33,16.34,19800.0,16.33,16.34,16.33,16.34,19800.0
2009-12-21 12:45:00,16.34,16.35,16.34,16.35,13500.0,16.34,16.35,16.34,16.35,13500.0
2009-12-21 12:50:00,16.34,16.36,16.34,16.35,26700.0,16.34,16.36,16.34,16.35,26700.0
2009-12-21 12:55:00,16.35,16.35,16.35,16.35,7200.0,16.35,16.35,16.35,16.35,7200.0
2009-12-21 13:00:00,16.34,16.34,16.34,16.34,9000.0,16.34,16.34,16.34,16.34,9000.0
2009-12-21 13:05:00,16.34,16.35,16.33,16.35,12000.0,16.34,16.35,16.33,16.35,12000.0
2009-12-21 13:10:00,16.35,16.37,16.34,16.36,32100.0,16.35,16.37,16.34,16.36,32100.0
2009-12-21 13:15:00,16.36,16.36,16.34,16.35,15000.0,16.36,16.36,16.34,16.35,15000.0
2009-12-21 13:20:00,16.34,16.35,16.34,16.35,6600.0,16.34,16.35,16.34,16.35,6600.0
2009-12-21 13:25:00,16.35,16.35,16.35,16.35,6000.0,16.35,16.35,16.35,16.35,6000.0
2009-12-21 13:30:00,16.35,16.35,16.35,16.35,3300.0,16.35,16.35,16.35,16.35,3300.0
2009-12-21 13:35:00,16.34,16.35,16.33,16.33,6000.0,16.34,16.35,16.33,16.33,6000.0
2009-12-21 13:40:00,16.33,16.33,16.32,16.32,9600.0,16.33,16.33,16.32,16.32,9600.0
2009-12-21 13:45:00,16.32,16.33,16.32,16.33,9000.0,16.32,16.33,16.32,16.33,9000.0
2009-12-21 13:50:00,16.33,16.34,16.32,16.33,21900.0,16.33,16.34,16.32,16.33,21900.0
2009-12-21 13:55:00,16.32,16.33,16.32,16.32,22500.0,16.32,16.33,16.32,16.32,22500.0
2009-12-21 14:00:00,16.32,16.32,16.31,16.31,27300.0,16.32,16.32,16.31,16.31,27300.0
2009-12-21 14:05:00,16.31,16.32,16.31,16.32,18900.0,16.31,16.32,16.31,16.32,18900.0
2009-12-21 14:10:00,16.31,16.32,16.31,16.32,13200.0,16.31,16.32,16.31,16.32,13200.0
2009-12-21 14:15:00,16.31,16.32,16.31,16.31,11700.0,16.31,16.32,16.31,16.31,11700.0
2009-12-21 14:20:00,16.31,16.32,16.31,16.31,12300.0,16.31,16.32,16.31,16.31,12300.0
2009-12-21 14:25:00,16.31,16.32,16.31,16.31,6600.0,16.31,16.32,16.31,16.31,6600.0
2009-12-21 14:30:00,16.31,16.32,16.31,16.31,9600.0,16.31,16.32,16.31,16.31,9600.0
2009-12-21 14:35:00,16.3,16.31,16.29,16.29,4500.0,16.3,16.31,16.29,16.29,4500.0
2009-12-21 14:40:00,16.3,16.31,16.29,16.3,16200.0,16.3,16.31,16.29,16.3,16200.0
2009-12-21 14:45:00,16.3,16.31,16.3,16.3,7200.0,16.3,16.31,16.3,16.3,7200.0
2009-12-21 14:50:00,16.3,16.31,16.3,16.31,8400.0,16.3,16.31,16.3,16.31,8400.0
2009-12-21 14:55:00,16.3,16.31,16.29,16.3,7200.0,16.3,16.31,16.29,16.3,7200.0
2009-12-21 15:00:00,16.3,16.31,16.3,16.31,14700.0,16.3,16.31,16.3,16.31,14700.0
2009-12-21 15:05:00,16.31,16.31,16.3,16.3,11100.0,16.31,16.31,16.3,16.3,11100.0
2009-12-21 15:10:00,16.31,16.31,16.29,16.29,20100.0,16.31,16.31,16.29,16.29,20100.0
2009-12-21 15:15:00,16.29,16.29,16.27,16.27,45300.0,16.29,16.29,16.27,16.27,45300.0
2009-12-21 15:20:00,16.27,16.28,16.27,16.27,36000.0,16.27,16.28,16.27,16.27,36000.0
2009-12-21 15:25:00,16.27,16.28,16.27,16.27,16200.0,16.27,16.28,16.27,16.27,16200.0
2009-12-21 15:30:00,16.27,16.27,16.26,16.26,36900.0,16.27,16.27,16.26,16.26,36900.0
2009-12-21 15:35:00,16.26,16.27,16.26,16.26,22200.0,16.26,16.27,16.26,16.26,22200.0
2009-12-21 15:40:00,16.26,16.27,16.25,16.26,57900.0,16.26,16.27,16.25,16.26,57900.0
2009-12-21 15:45:00,16.26,16.26,16.25,16.25,47400.0,16.26,16.26,16.25,16.25,47400.0
2009-12-21 15:50:00,16.25,16.28,16.25,16.28,78000.0,16.25,16.28,16.25,16.28,78000.0
2009-12-21 15:55:00,16.28,16.28,16.26,16.27,75600.0,16.28,16.28,16.26,16.27,75600.0
2009-12-22 09:30:00,16.31,16.33,16.25,16.25,32400.0,16.31,16.33,16.25,16.25,32400.0
2009-12-22 09:35:00,16.25,16.26,16.17,16.23,68400.0,16.25,16.26,16.17,16.23,68400.0
2009-12-22 09:40:00,16.24,16.25,16.23,16.25,6900.0,16.24,16.25,16.23,16.25,6900.0
2009-12-22 09:45:00,16.25,16.27,16.23,16.23,17400.0,16.25,16.27,16.23,16.23,17400.0
2009-12-22 09:50:00,16.24,16.24,16.2,16.2,29400.0,16.24,16.24,16.2,16.2,29400.0
2009-12-22 09:55:00,16.2,16.21,16.17,16.17,23400.0,16.2,16.21,16.17,16.17,23400.0
2009-12-22 10:00:00,16.18,16.2,16.16,16.18,43800.0,16.18,16.2,16.16,16.18,43800.0
2009-12-22 10:05:00,16.18,16.19,16.15,16.17,27900.0,16.18,16.19,16.15,16.17,27900.0
2009-12-22 10:10:00,16.17,16.25,16.17,16.25,34500.0,16.17,16.25,16.17,16.25,34500.0
2009-12-22 10:15:00,16.26,16.27,16.25,16.26,19800.0,16.26,16.27,16.25,16.26,19800.0
2009-12-22 10:20:00,16.26,16.26,16.18,16.18,57000.0,16.26,16.26,16.18,16.18,57000.0
2009-12-22 10:25:00,16.18,16.18,16.14,16.14,57900.0,16.18,16.18,16.14,16.14,57900.0
2009-12-22 10:30:00,16.14,16.15,16.13,16.13,18900.0,16.14,16.15,16.13,16.13,18900.0
2009-12-22 10:35:00,16.14,16.19,16.14,16.18,34500.0,16.14,16.19,16.14,16.18,34500.0
2009-12-22 10:40:00,16.19,16.21,16.18,16.21,51900.0,16.19,16.21,16.18,16.21,51900.0
2009-12-22 10:45:00,16.21,16.21,16.21,16.21,6300.0,16.21,16.21,16.21,16.21,6300.0
2009-12-22 10:50:00,16.21,16.23,16.21,16.23,17100.0,16.21,16.23,16.21,16.23,17100.0
2009-12-22 10:55:00,16.23,16.24,16.23,16.24,132600.0,16.23,16.24,16.23,16.24,132600.0
2009-12-22 11:00:00,16.24,16.24,16.22,16.24,57600.0,16.24,16.24,16.22,16.24,57600.0
2009-12-22 11:05:00,16.24,16.25,16.24,16.25,22800.0,16.24,16.25,16.24,16.25,22800.0
2009-12-22 11:10:00,16.25,16.26,16.25,16.26,6000.0,16.25,16.26,16.25,16.26,6000.0
2009-12-22 11:15:00,16.26,16.28,16.25,16.25,68100.0,16.26,16.28,16.25,16.25,68100.0
2009-12-22 11:20:00,16.25,16.26,16.24,16.25,26700.0,16.25,16.26,16.24,16.25,26700.0
2009-12-22 11:25:00,16.25,16.26,16.24,16.25,17400.0,16.25,16.26,16.24,16.25,17400.0
2009-12-22 11:30:00,16.24,16.26,16.23,16.26,26400.0,16.24,16.26,16.23,16.26,26400.0
2009-12-22 11:35:00,16.26,16.26,16.25,16.25,6000.0,16.26,16.26,16.25,16.25,6000.0
2009-12-22 11:40:00,16.25,16.26,16.24,16.24,29100.0,16.25,16.26,16.24,16.24,29100.0
2009-12-22 11:45:00,16.24,16.25,16.23,16.23,17400.0,16.24,16.25,16.23,16.23,17400.0
2009-12-22 11:50:00,16.23,16.23,16.19,16.19,21900.0,16.23,16.23,16.19,16.19,21900.0
2009-12-22 11:55:00,16.19,16.21,16.19,16.2,13500.0,16.19,16.21,16.19,16.2,13500.0
2009-12-22 12:00:00,16.21,16.23,16.21,16.23,9600.0,16.21,16.23,16.21,16.23,9600.0
2009-12-22 12:05:00,16.24,16.26,16.24,16.26,12900.0,16.24,16.26,16.24,16.26,12900.0
2009-12-22 12:10:00,16.26,16.26,16.26,16.26,12300.0,16.26,16.26,16.26,16.26,12300.0
2009-12-22 12:15:00,16.26,16.27,16.26,16.27,11100.0,16.26,16.27,16.26,16.27,11100.0
2009-12-22 12:20:00,16.28,16.29,16.28,16.29,6300.0,16.28,16.29,16.28,16.29,6300.0
2009-12-22 12:25:00,16.29,16.29,16.29,16.29,7800.0,16.29,16.29,16.29,16.29,7800.0
2009-12-22 12:30:00,16.28,16.29,16.28,16.29,4800.0,16.28,16.29,16.28,16.29,4800.0
2009-12-22 12:35:00,16.29,16.29,16.29,16.29,8700.0,16.29,16.29,16.29,16.29,8700.0
2009-12-22 12:40:00,16.29,16.29,16.28,16.29,4800.0,16.29,16.29,16.28,16.29,4800.0
2009-12-22 12:45:00,16.29,16.3,16.28,16.3,14400.0,16.29,16.3,16.28,16.3,14400.0
2009-12-22 12:50:00,16.3,16.3,16.3,16.3,4200.0,16.3,16.3,16.3,16.3,4200.0
2009-12-22 12:55:00,16.3,16.31,16.3,16.3,9300.0,16.3,16.31,16.3,16.3,9300.0
2009-12-22 13:00:00,16.3,16.31,16.3,16.31,24300.0,16.3,16.31,16.3,16.31,24300.0
2009-12-22 13:05:00,16.31,16.31,16.29,16.3,24600.0,16.31,16.31,16.29,16.3,24600.0
2009-12-22 13:10:00,16.3,16.3,16.29,16.29,16800.0,16.3,16.3,16.29,16.29,16800.0
2009-12-22 13:15:00,16.29,16.3,16.29,16.29,14700.0,16.29,16.3,16.29,16.29,14700.0
2009-12-22 13:20:00,16.3,16.3,16.29,16.29,16800.0,16.3,16.3,16.29,16.29,16800.0
2009-12-22 13:25:00,16.29,16.3,16.29,16.29,11700.0,16.29,16.3,16.29,16.29,11700.0
2009-12-22 13:30:00,16.3,16.3,16.29,16.3,10200.0,16.3,16.3,16.29,16.3,10200.0
2009-12-22 13:35:00,16.3,16.3,16.29,16.3,26100.0,16.3,16.3,16.29,16.3,26100.0
2009-12-22 13:40:00,16.3,16.3,16.29,16.3,24600.0,16.3,16.3,16.29,16.3,24600.0
2009-12-22 13:45:00,16.29,16.3,16.29,16.3,10500.0,16.29,16.3,16.29,16.3,10500.0
2009-12-22 13:50:00,16.3,16.31,16.3,16.31,13200.0,16.3,16.31,16.3,16.31,13200.0
2009-12-22 13:55:00,16.31,16.31,16.29,16.29,40500.0,16.31,16.31,16.29,16.29,40500.0
2009-12-22 14:00:00,16.29,16.29,16.27,16.27,19200.0,16.29,16.29,16.27,16.27,19200.0
2009-12-22 14:05:00,16.27,16.28,16.27,16.28,20100.0,16.27,16.28,16.27,16.28,20100.0
2009-12-22 14:10:00,16.28,16.29,16.25,16.25,66600.0,16.28,16.29,16.25,16.25,66600.0
2009-12-22 14:15:00,16.25,16.26,16.23,16.23,71400.0,16.25,16.26,16.23,16.23,71400.0
2009-12-22 14:20:00,16.23,16.23,16.22,16.23,29400.0,16.23,16.23,16.22,16.23,29400.0
2009-12-22 14:25:00,16.23,16.24,16.22,16.23,26100.0,16.23,16.24,16.22,16.23,26100.0
2009-12-22 14:30:00,16.23,16.24,16.23,16.24,16500.0,16.23,16.24,16.23,16.24,16500.0
2009-12-22 14:35:00,16.24,16.26,16.24,16.26,22500.0,16.24,16.26,16.24,16.26,22500.0
2009-12-22 14:40:00,16.26,16.26,16.26,16.26,27900.0,16.26,16.26,16.26,16.26,27900.0
2009-12-22 14:45:00,16.26,16.26,16.24,16.24,25500.0,16.26,16.26,16.24,16.24,25500.0
2009-12-22 14:50:00,16.24,16.25,16.23,16.24,23100.0,16.24,16.25,16.23,16.24,23100.0
2009-12-22 14:55:00,16.24,16.25,16.23,16.23,36000.0,16.24,16.25,16.23,16.23,36000.0
2009-12-22 15:00:00,16.23,16.24,16.23,16.24,16800.0,16.23,16.24,16.23,16.24,16800.0
2009-12-22 15:05:00,16.24,16.25,16.24,16.24,18300.0,16.24,16.25,16.24,16.24,18300.0
2009-12-22 15:10:00,16.25,16.25,16.24,16.24,32700.0,16.25,16.25,16.24,16.24,32700.0
2009-12-22 15:15:00,16.25,16.25,16.23,16.24,42300.0,16.25,16.25,16.23,16.24,42300.0
2009-12-22 15:20:00,16.24,16.24,16.23,16.24,17100.0,16.24,16.24,16.23,16.24,17100.0
2009-12-22 15:25:00,16.24,16.25,16.21,16.21,67200.0,16.24,16.25,16.21,16.21,67200.0
2009-12-22 15:30:00,16.21,16.21,16.18,16.18,66000.0,16.21,16.21,16.18,16.18,66000.0
2009-12-22 15:35:00,16.18,16.22,16.18,16.22,40200.0,16.18,16.22,16.18,16.22,40200.0
2009-12-22 15:40:00,16.22,16.23,16.22,16.23,66000.0,16.22,16.23,16.22,16.23,66000.0
2009-12-22 15:45:00,16.23,16.25,16.23,16.25,57900.0,16.23,16.25,16.23,16.25,57900.0
2009-12-22 15:50:00,16.25,16.26,16.23,16.25,108600.0,16.25,16.26,16.23,16.25,108600.0
2009-12-22 15:55:00,16.25,16.26,16.24,16.26,175800.0,16.25,16.26,16.24,16.26,175800.0
2009-12-23 09:30:00,16.3,16.44,16.3,16.43,37500.0,16.3,16.44,16.3,16.43,37500.0
2009-12-23 09:35:00,16.43,16.45,16.41,16.45,23100.0,16.43,16.45,16.41,16.45,23100.0
2009-12-23 09:40:00,16.44,16.45,16.37,16.39,17400.0,16.44,16.45,16.37,16.39,17400.0
2009-12-23 09:45:00,16.37,16.4,16.36,16.38,25200.0,16.37,16.4,16.36,16.38,25200.0
2009-12-23 09:50:00,16.39,16.41,16.38,16.39,11400.0,16.39,16.41,16.38,16.39,11400.0
2009-12-23 09:55:00,16.39,16.4,16.37,16.38,25200.0,16.39,16.4,16.37,16.38,25200.0
2009-12-23 10:00:00,16.37,16.37,16.31,16.32,37200.0,16.37,16.37,16.31,16.32,37200.0
2009-12-23 10:05:00,16.32,16.36,16.32,16.33,15600.0,16.32,16.36,16.32,16.33,15600.0
2009-12-23 10:10:00,16.32,16.34,16.3,16.33,24300.0,16.32,16.34,16.3,16.33,24300.0
2009-12-23 10:15:00,16.32,16.33,16.3,16.32,15600.0,16.32,16.33,16.3,16.32,15600.0
2009-12-23 10:20:00,16.3,16.33,16.3,16.33,9300.0,16.3,16.33,16.3,16.33,9300.0
2009-12-23 10:25:00,16.33,16.33,16.3,16.3,14700.0,16.33,16.33,16.3,16.3,14700.0
2009-12-23 10:30:00,16.3,16.3,16.3,16.3,20100.0,16.3,16.3,16.3,16.3,20100.0
2009-12-23 10:35:00,16.3,16.3,16.27,16.27,18300.0,16.3,16.3,16.27,16.27,18300.0
2009-12-23 10:40:00,16.27,16.28,16.26,16.28,17700.0,16.27,16.28,16.26,16.28,17700.0
2009-12-23 10:45:00,16.28,16.33,16.28,16.33,15900.0,16.28,16.33,16.28,16.33,15900.0
2009-12-23 10:50:00,16.33,16.33,16.31,16.32,19200.0,16.33,16.33,16.31,16.32,19200.0
2009-12-23 10:55:00,16.31,16.33,16.31,16.33,13800.0,16.31,16.33,16.31,16.33,13800.0
2009-12-23 11:00:00,16.32,16.33,16.32,16.33,10500.0,16.32,16.33,16.32,16.33,10500.0
2009-12-23 11:05:00,16.33,16.33,16.32,16.33,26700.0,16.33,16.33,16.32,16.33,26700.0
2009-12-23 11:10:00,16.32,16.33,16.27,16.3,102600.0,16.32,16.33,16.27,16.3,102600.0
2009-12-23 11:15:00,16.3,16.33,16.3,16.33,21900.0,16.3,16.33,16.3,16.33,21900.0
2009-12-23 11:20:00,16.33,16.33,16.32,16.33,19500.0,16.33,16.33,16.32,16.33,19500.0
2009-12-23 11:25:00,16.33,16.33,16.32,16.33,20400.0,16.33,16.33,16.32,16.33,20400.0
2009-12-23 11:30:00,16.32,16.33,16.32,16.33,21300.0,16.32,16.33,16.32,16.33,21300.0
2009-12-23 11:35:00,16.32,16.33,16.32,16.33,9000.0,16.32,16.33,16.32,16.33,9000.0
2009-12-23 11:40:00,16.33,16.33,16.33,16.33,24000.0,16.33,16.33,16.33,16.33,24000.0
2009-12-23 11:45:00,16.33,16.33,16.31,16.31,18600.0,16.33,16.33,16.31,16.31,18600.0
2009-12-23 11:50:00,16.31,16.33,16.31,16.33,7500.0,16.31,16.33,16.31,16.33,7500.0
2009-12-23 11:55:00,16.33,16.33,16.31,16.33,20700.0,16.33,16.33,16.31,16.33,20700.0
2009-12-23 12:00:00,16.33,16.33,16.32,16.32,9900.0,16.33,16.33,16.32,16.32,9900.0
2009-12-23 12:05:00,16.33,16.33,16.32,16.33,5400.0,16.33,16.33,16.32,16.33,5400.0
2009-12-23 12:10:00,16.33,16.33,16.33,16.33,89700.0,16.33,16.33,16.33,16.33,89700.0
2009-12-23 12:15:00,16.33,16.33,16.33,16.33,9600.0,16.33,16.33,16.33,16.33,9600.0
2009-12-23 12:20:00,16.33,16.33,16.31,16.33,16800.0,16.33,16.33,16.31,16.33,16800.0
2009-12-23 12:25:00,16.33,16.33,16.33,16.33,10500.0,16.33,16.33,16.33,16.33,10500.0
2009-12-23 12:30:00,16.33,16.33,16.33,16.33,10200.0,16.33,16.33,16.33,16.33,10200.0
2009-12-23 12:35:00,16.33,16.33,16.32,16.32,18900.0,16.33,16.33,16.32,16.32,18900.0
2009-12-23 12:40:00,16.32,16.33,16.32,16.33,21000.0,16.32,16.33,16.32,16.33,21000.0
2009-12-23 12:45:00,16.32,16.33,16.32,16.33,14100.0,16.32,16.33,16.32,16.33,14100.0
2009-12-23 12:50:00,16.33,16.33,16.3,16.31,23700.0,16.33,16.33,16.3,16.31,23700.0
2009-12-23 12:55:00,16.31,16.31,16.3,16.31,9900.0,16.31,16.31,16.3,16.31,9900.0
2009-12-23 13:00:00,16.31,16.31,16.3,16.31,10200.0,16.31,16.31,16.3,16.31,10200.0
2009-12-23 13:05:00,16.31,16.33,16.3,16.33,19200.0,16.31,16.33,16.3,16.33,19200.0
2009-12-23 13:10:00,16.33,16.33,16.33,16.33,21300.0,16.33,16.33,16.33,16.33,21300.0
2009-12-23 13:15:00,16.33,16.35,16.33,16.34,21600.0,16.33,16.35,16.33,16.34,21600.0
2009-12-23 13:20:00,16.34,16.35,16.32,16.32,28800.0,16.34,16.35,16.32,16.32,28800.0
2009-12-23 13:25:00,16.32,16.33,16.32,16.33,4800.0,16.32,16.33,16.32,16.33,4800.0
2009-12-23 13:30:00,16.32,16.34,16.31,16.34,16800.0,16.32,16.34,16.31,16.34,16800.0
2009-12-23 13:35:00,16.33,16.33,16.32,16.33,82200.0,16.33,16.33,16.32,16.33,82200.0
2009-12-23 13:40:00,16.33,16.34,16.33,16.34,5700.0,16.33,16.34,16.33,16.34,5700.0
2009-12-23 13:45:00,16.34,16.34,16.33,16.33,20700.0,16.34,16.34,16.33,16.33,20700.0
2009-12-23 13:50:00,16.33,16.33,16.32,16.33,8100.0,16.33,16.33,16.32,16.33,8100.0
2009-12-23 13:55:00,16.33,16.33,16.33,16.33,4800.0,16.33,16.33,16.33,16.33,4800.0
2009-12-23 14:00:00,16.33,16.33,16.33,16.33,7800.0,16.33,16.33,16.33,16.33,7800.0
2009-12-23 14:05:00,16.33,16.33,16.32,16.33,16500.0,16.33,16.33,16.32,16.33,16500.0
2009-12-23 14:10:00,16.33,16.33,16.32,16.33,19200.0,16.33,16.33,16.32,16.33,19200.0
2009-12-23 14:15:00,16.33,16.33,16.32,16.33,12600.0,16.33,16.33,16.32,16.33,12600.0
2009-12-23 14:20:00,16.33,16.33,16.32,16.33,35100.0,16.33,16.33,16.32,16.33,35100.0
2009-12-23 14:25:00,16.33,16.33,16.32,16.32,15300.0,16.33,16.33,16.32,16.32,15300.0
2009-12-23 14:30:00,16.32,16.33,16.32,16.33,19200.0,16.32,16.33,16.32,16.33,19200.0
2009-12-23 14:35:00,16.33,16.34,16.32,16.34,31800.0,16.33,16.34,16.32,16.34,31800.0
2009-12-23 14:40:00,16.34,16.34,16.34,16.34,12600.0,16.34,16.34,16.34,16.34,12600.0
2009-12-23 14:45:00,16.34,16.34,16.33,16.34,26100.0,16.34,16.34,16.33,16.34,26100.0
2009-12-23 14:50:00,16.34,16.34,16.32,16.33,18900.0,16.34,16.34,16.32,16.33,18900.0
2009-12-23 14:55:00,16.33,16.33,16.32,16.33,15900.0,16.33,16.33,16.32,16.33,15900.0
2009-12-23 15:00:00,16.33,16.34,16.32,16.32,101700.0,16.33,16.34,16.32,16.32,101700.0
2009-12-23 15:05:00,16.32,16.32,16.31,16.31,22200.0,16.32,16.32,16.31,16.31,22200.0
2009-12-23 15:10:00,16.31,16.33,16.31,16.33,25200.0,16.31,16.33,16.31,16.33,25200.0
2009-12-23 15:15:00,16.33,16.34,16.33,16.33,26400.0,16.33,16.34,16.33,16.33,26400.0
2009-12-23 15:20:00,16.33,16.33,16.32,16.33,19500.0,16.33,16.33,16.32,16.33,19500.0
2009-12-23 15:25:00,16.33,16.33,16.32,16.32,21000.0,16.33,16.33,16.32,16.32,21000.0
2009-12-23 15:30:00,16.32,16.33,16.32,16.32,35400.0,16.32,16.33,16.32,16.32,35400.0
2009-12-23 15:35:00,16.32,16.33,16.31,16.31,54900.0,16.32,16.33,16.31,16.31,54900.0
2009-12-23 15:40:00,16.31,16.33,16.31,16.33,29400.0,16.31,16.33,16.31,16.33,29400.0
2009-12-23 15:45:00,16.33,16.34,16.33,16.34,24900.0,16.33,16.34,16.33,16.34,24900.0
2009-12-23 15:50:00,16.34,16.37,16.33,16.37,54600.0,16.34,16.37,16.33,16.37,54600.0
2009-12-23 15:55:00,16.37,16.37,16.34,16.34,82800.0,16.37,16.37,16.34,16.34,82800.0
2009-12-24 09:30:00,16.3,16.38,16.23,16.34,22500.0,16.3,16.38,16.23,16.34,22500.0
2009-12-24 09:35:00,16.34,16.36,16.34,16.35,5700.0,16.34,16.36,16.34,16.35,5700.0
2009-12-24 09:40:00,16.35,16.36,16.33,16.35,5400.0,16.35,16.36,16.33,16.35,5400.0
2009-12-24 09:45:00,16.36,16.36,16.36,16.36,1200.0,16.36,16.36,16.36,16.36,1200.0
2009-12-24 09:50:00,16.36,16.37,16.36,16.37,2700.0,16.36,16.37,16.36,16.37,2700.0
2009-12-24 09:55:00,16.38,16.38,16.35,16.36,4200.0,16.38,16.38,16.35,16.36,4200.0
2009-12-24 10:00:00,16.39,16.39,16.36,16.37,15600.0,16.39,16.39,16.36,16.37,15600.0
2009-12-24 10:05:00,16.39,16.39,16.36,16.37,3300.0,16.39,16.39,16.36,16.37,3300.0
2009-12-24 10:10:00,16.37,16.37,16.36,16.36,1800.0,16.37,16.37,16.36,16.36,1800.0
2009-12-24 10:15:00,16.33,16.34,16.33,16.33,8100.0,16.33,16.34,16.33,16.33,8100.0
2009-12-24 10:20:00,16.33,16.34,16.33,16.33,1500.0,16.33,16.34,16.33,16.33,1500.0
2009-12-24 10:25:00,16.34,16.37,16.34,16.36,10500.0,16.34,16.37,16.34,16.36,10500.0
2009-12-24 10:30:00,16.36,16.36,16.34,16.34,11400.0,16.36,16.36,16.34,16.34,11400.0
2009-12-24 10:35:00,16.34,16.36,16.34,16.35,6600.0,16.34,16.36,16.34,16.35,6600.0
2009-12-24 10:40:00,16.35,16.35,16.34,16.34,4500.0,16.35,16.35,16.34,16.34,4500.0
2009-12-24 10:45:00,16.33,16.34,16.33,16.33,7200.0,16.33,16.34,16.33,16.33,7200.0
2009-12-24 10:50:00,16.34,16.34,16.33,16.33,1800.0,16.34,16.34,16.33,16.33,1800.0
2009-12-24 10:55:00,16.33,16.33,16.32,16.33,6000.0,16.33,16.33,16.32,16.33,6000.0
2009-12-24 11:00:00,16.34,16.34,16.33,16.33,9300.0,16.34,16.34,16.33,16.33,9300.0
2009-12-24 11:05:00,16.33,16.33,16.33,16.33,1800.0,16.33,16.33,16.33,16.33,1800.0
2009-12-24 11:10:00,16.33,16.33,16.32,16.32,2100.0,16.33,16.33,16.32,16.32,2100.0
2009-12-24 11:15:00,16.32,16.32,16.31,16.32,6000.0,16.32,16.32,16.31,16.32,6000.0
2009-12-24 11:20:00,16.33,16.34,16.33,16.33,4500.0,16.33,16.34,16.33,16.33,4500.0
2009-12-24 11:25:00,16.33,16.34,16.33,16.33,2400.0,16.33,16.34,16.33,16.33,2400.0
2009-12-24 11:30:00,16.34,16.35,16.33,16.35,3600.0,16.34,16.35,16.33,16.35,3600.0
2009-12-24 11:35:00,16.34,16.34,16.33,16.33,3900.0,16.34,16.34,16.33,16.33,3900.0
2009-12-24 11:40:00,16.33,16.33,16.33,16.33,300.0,16.33,16.33,16.33,16.33,300.0
2009-12-24 11:45:00,16.33,16.33,16.33,16.33,4500.0,16.33,16.33,16.33,16.33,4500.0
2009-12-24 11:50:00,16.33,16.34,16.33,16.34,4200.0,16.33,16.34,16.33,16.34,4200.0
2009-12-24 11:55:00,16.34,16.35,16.34,16.35,4500.0,16.34,16.35,16.34,16.35,4500.0
2009-12-24 12:00:00,16.37,16.39,16.36,16.39,7500.0,16.37,16.39,16.36,16.39,7500.0
2009-12-24 12:05:00,16.39,16.39,16.37,16.37,13200.0,16.39,16.39,16.37,16.37,13200.0
2009-12-24 12:10:00,16.38,16.4,16.38,16.4,8700.0,16.38,16.4,16.38,16.4,8700.0
2009-12-24 12:15:00,16.4,16.4,16.4,16.4,1500.0,16.4,16.4,16.4,16.4,1500.0
2009-12-24 12:20:00,16.4,16.4,16.37,16.37,6600.0,16.4,16.4,16.37,16.37,6600.0
2009-12-24 12:25:00,16.37,16.37,16.35,16.35,6000.0,16.37,16.37,16.35,16.35,6000.0
2009-12-24 12:30:00,16.35,16.35,16.35,16.35,3600.0,16.35,16.35,16.35,16.35,3600.0
2009-12-24 12:35:00,16.35,16.35,16.33,16.33,2400.0,16.35,16.35,16.33,16.33,2400.0
2009-12-24 12:40:00,16.33,16.33,16.33,16.33,7500.0,16.33,16.33,16.33,16.33,7500.0
2009-12-24 12:45:00,16.34,16.34,16.33,16.34,5700.0,16.34,16.34,16.33,16.34,5700.0
2009-12-24 12:50:00,16.34,16.34,16.33,16.33,6900.0,16.34,16.34,16.33,16.33,6900.0
2009-12-24 12:55:00,16.34,16.35,16.33,16.35,18000.0,16.34,16.35,16.33,16.35,18000.0
2009-12-28 09:30:00,16.43,16.43,16.29,16.34,21900.0,16.43,16.43,16.29,16.34,21900.0
2009-12-28 09:35:00,16.36,16.4,16.35,16.35,7800.0,16.36,16.4,16.35,16.35,7800.0
2009-12-28 09:40:00,16.37,16.37,16.34,16.35,3900.0,16.37,16.37,16.34,16.35,3900.0
2009-12-28 09:45:00,16.35,16.38,16.34,16.36,2400.0,16.35,16.38,16.34,16.36,2400.0
2009-12-28 09:50:00,16.37,16.37,16.35,16.36,2100.0,16.37,16.37,16.35,16.36,2100.0
2009-12-28 09:55:00,16.37,16.37,16.33,16.34,10500.0,16.37,16.37,16.33,16.34,10500.0
2009-12-28 10:00:00,16.34,16.34,16.28,16.29,13500.0,16.34,16.34,16.28,16.29,13500.0
2009-12-28 10:05:00,16.31,16.31,16.29,16.29,3900.0,16.31,16.31,16.29,16.29,3900.0
2009-12-28 10:10:00,16.29,16.3,16.28,16.29,7500.0,16.29,16.3,16.28,16.29,7500.0
2009-12-28 10:15:00,16.29,16.29,16.25,16.26,8700.0,16.29,16.29,16.25,16.26,8700.0
2009-12-28 10:20:00,16.26,16.26,16.24,16.24,14100.0,16.26,16.26,16.24,16.24,14100.0
2009-12-28 10:25:00,16.23,16.27,16.23,16.26,11700.0,16.23,16.27,16.23,16.26,11700.0
2009-12-28 10:30:00,16.28,16.28,16.27,16.28,9600.0,16.28,16.28,16.27,16.28,9600.0
2009-12-28 10:35:00,16.27,16.3,16.27,16.29,6900.0,16.27,16.3,16.27,16.29,6900.0
2009-12-28 10:40:00,16.3,16.33,16.3,16.32,10500.0,16.3,16.33,16.3,16.32,10500.0
2009-12-28 10:45:00,16.33,16.34,16.33,16.34,3900.0,16.33,16.34,16.33,16.34,3900.0
2009-12-28 10:50:00,16.34,16.36,16.34,16.35,10200.0,16.34,16.36,16.34,16.35,10200.0
2009-12-28 10:55:00,16.35,16.35,16.35,16.35,1500.0,16.35,16.35,16.35,16.35,1500.0
2009-12-28 11:00:00,16.35,16.36,16.33,16.34,7200.0,16.35,16.36,16.33,16.34,7200.0
2009-12-28 11:05:00,16.34,16.34,16.34,16.34,5100.0,16.34,16.34,16.34,16.34,5100.0
2009-12-28 11:10:00,16.34,16.34,16.3,16.3,28200.0,16.34,16.34,16.3,16.3,28200.0
2009-12-28 11:15:00,16.31,16.31,16.31,16.31,3900.0,16.31,16.31,16.31,16.31,3900.0
2009-12-28 11:20:00,16.31,16.31,16.29,16.3,16200.0,16.31,16.31,16.29,16.3,16200.0
2009-12-28 11:25:00,16.3,16.32,16.28,16.31,27300.0,16.3,16.32,16.28,16.31,27300.0
2009-12-28 11:30:00,16.31,16.31,16.29,16.29,9000.0,16.31,16.31,16.29,16.29,9000.0
2009-12-28 11:35:00,16.29,16.29,16.28,16.28,8700.0,16.29,16.29,16.28,16.28,8700.0
2009-12-28 11:40:00,16.28,16.28,16.28,16.28,1800.0,16.28,16.28,16.28,16.28,1800.0
2009-12-28 11:45:00,16.28,16.29,16.28,16.29,8700.0,16.28,16.29,16.28,16.29,8700.0
2009-12-28 11:50:00,16.29,16.3,16.29,16.29,6600.0,16.29,16.3,16.29,16.29,6600.0
2009-12-28 11:55:00,16.29,16.3,16.28,16.28,11400.0,16.29,16.3,16.28,16.28,11400.0
2009-12-28 12:00:00,16.29,16.3,16.28,16.3,4500.0,16.29,16.3,16.28,16.3,4500.0
2009-12-28 12:05:00,16.3,16.3,16.29,16.3,2700.0,16.3,16.3,16.29,16.3,2700.0
2009-12-28 12:10:00,16.3,16.3,16.3,16.3,6000.0,16.3,16.3,16.3,16.3,6000.0
2009-12-28 12:15:00,16.3,16.3,16.28,16.29,16200.0,16.3,16.3,16.28,16.29,16200.0
2009-12-28 12:20:00,16.29,16.29,16.29,16.29,1800.0,16.29,16.29,16.29,16.29,1800.0
2009-12-28 12:25:00,16.29,16.29,16.29,16.29,12300.0,16.29,16.29,16.29,16.29,12300.0
2009-12-28 12:30:00,16.29,16.29,16.29,16.29,2700.0,16.29,16.29,16.29,16.29,2700.0
2009-12-28 12:35:00,16.29,16.29,16.29,16.29,4500.0,16.29,16.29,16.29,16.29,4500.0
2009-12-28 12:40:00,16.29,16.29,16.29,16.29,2700.0,16.29,16.29,16.29,16.29,2700.0
2009-12-28 12:45:00,16.29,16.29,16.29,16.29,8100.0,16.29,16.29,16.29,16.29,8100.0
2009-12-28 12:50:00,16.29,16.29,16.29,16.29,5400.0,16.29,16.29,16.29,16.29,5400.0
2009-12-28 12:55:00,16.29,16.29,16.28,16.28,25200.0,16.29,16.29,16.28,16.28,25200.0
2009-12-28 13:00:00,16.28,16.28,16.28,16.28,5700.0,16.28,16.28,16.28,16.28,5700.0
2009-12-28 13:05:00,16.29,16.3,16.28,16.29,8700.0,16.29,16.3,16.28,16.29,8700.0
2009-12-28 13:10:00,16.29,16.29,16.28,16.28,7800.0,16.29,16.29,16.28,16.28,7800.0
2009-12-28 13:15:00,16.28,16.29,16.28,16.28,10800.0,16.28,16.29,16.28,16.28,10800.0
2009-12-28 13:20:00,16.28,16.28,16.27,16.27,11100.0,16.28,16.28,16.27,16.27,11100.0
2009-12-28 13:25:00,16.27,16.29,16.27,16.29,8700.0,16.27,16.29,16.27,16.29,8700.0
2009-12-28 13:30:00,16.29,16.29,16.27,16.28,18600.0,16.29,16.29,16.27,16.28,18600.0
2009-12-28 13:35:00,16.29,16.29,16.29,16.29,2400.0,16.29,16.29,16.29,16.29,2400.0
2009-12-28 13:40:00,16.29,16.29,16.28,16.28,3900.0,16.29,16.29,16.28,16.28,3900.0
2009-12-28 13:45:00,16.29,16.29,16.29,16.29,9900.0,16.29,16.29,16.29,16.29,9900.0
2009-12-28 13:50:00,16.28,16.29,16.27,16.29,12900.0,16.28,16.29,16.27,16.29,12900.0
2009-12-28 13:55:00,16.29,16.29,16.29,16.29,3900.0,16.29,16.29,16.29,16.29,3900.0
2009-12-28 14:00:00,16.29,16.29,16.29,16.29,4800.0,16.29,16.29,16.29,16.29,4800.0
2009-12-28 14:05:00,16.28,16.28,16.28,16.28,2400.0,16.28,16.28,16.28,16.28,2400.0
2009-12-28 14:10:00,16.28,16.28,16.27,16.28,10200.0,16.28,16.28,16.27,16.28,10200.0
2009-12-28 14:15:00,16.28,16.29,16.26,16.27,12000.0,16.28,16.29,16.26,16.27,12000.0
2009-12-28 14:20:00,16.26,16.27,16.23,16.23,23400.0,16.26,16.27,16.23,16.23,23400.0
2009-12-28 14:25:00,16.24,16.24,16.23,16.23,5400.0,16.24,16.24,16.23,16.23,5400.0
2009-12-28 14:30:00,16.23,16.25,16.23,16.25,18000.0,16.23,16.25,16.23,16.25,18000.0
2009-12-28 14:35:00,16.25,16.26,16.25,16.26,7800.0,16.25,16.26,16.25,16.26,7800.0
2009-12-28 14:40:00,16.26,16.26,16.26,16.26,1800.0,16.26,16.26,16.26,16.26,1800.0
2009-12-28 14:45:00,16.26,16.28,16.26,16.28,17100.0,16.26,16.28,16.26,16.28,17100.0
2009-12-28 14:50:00,16.28,16.28,16.28,16.28,5700.0,16.28,16.28,16.28,16.28,5700.0
2009-12-28 14:55:00,16.28,16.28,16.28,16.28,9300.0,16.28,16.28,16.28,16.28,9300.0
2009-12-28 15:00:00,16.28,16.28,16.28,16.28,5700.0,16.28,16.28,16.28,16.28,5700.0
2009-12-28 15:05:00,16.28,16.28,16.28,16.28,4200.0,16.28,16.28,16.28,16.28,4200.0
2009-12-28 15:10:00,16.28,16.28,16.28,16.28,6900.0,16.28,16.28,16.28,16.28,6900.0
2009-12-28 15:15:00,16.28,16.29,16.28,16.29,16200.0,16.28,16.29,16.28,16.29,16200.0
2009-12-28 15:20:00,16.29,16.31,16.29,16.3,18300.0,16.29,16.31,16.29,16.3,18300.0
2009-12-28 15:25:00,16.3,16.3,16.26,16.27,29400.0,16.3,16.3,16.26,16.27,29400.0
2009-12-28 15:30:00,16.26,16.27,16.26,16.27,12300.0,16.26,16.27,16.26,16.27,12300.0
2009-12-28 15:35:00,16.27,16.28,16.27,16.28,6000.0,16.27,16.28,16.27,16.28,6000.0
2009-12-28 15:40:00,16.28,16.29,16.28,16.29,11400.0,16.28,16.29,16.28,16.29,11400.0
2009-12-28 15:45:00,16.29,16.31,16.29,16.3,8400.0,16.29,16.31,16.29,16.3,8400.0
2009-12-28 15:50:00,16.3,16.3,16.28,16.29,12600.0,16.3,16.3,16.28,16.29,12600.0
2009-12-28 15:55:00,16.3,16.32,16.29,16.3,60300.0,16.3,16.32,16.29,16.3,60300.0
2009-12-29 09:30:00,16.27,16.27,16.2,16.22,32100.0,16.27,16.27,16.2,16.22,32100.0
2009-12-29 09:35:00,16.22,16.24,16.22,16.23,17100.0,16.22,16.24,16.22,16.23,17100.0
2009-12-29 09:40:00,16.24,16.25,16.2,16.22,54300.0,16.24,16.25,16.2,16.22,54300.0
2009-12-29 09:45:00,16.22,16.24,16.2,16.24,40200.0,16.22,16.24,16.2,16.24,40200.0
2009-12-29 09:50:00,16.24,16.26,16.24,16.25,18900.0,16.24,16.26,16.24,16.25,18900.0
2009-12-29 09:55:00,16.25,16.25,16.24,16.25,18000.0,16.25,16.25,16.24,16.25,18000.0
2009-12-29 10:00:00,16.25,16.28,16.25,16.25,14100.0,16.25,16.28,16.25,16.25,14100.0
2009-12-29 10:05:00,16.25,16.27,16.24,16.27,17700.0,16.25,16.27,16.24,16.27,17700.0
2009-12-29 10:10:00,16.27,16.29,16.27,16.29,58200.0,16.27,16.29,16.27,16.29,58200.0
2009-12-29 10:15:00,16.29,16.33,16.29,16.33,27900.0,16.29,16.33,16.29,16.33,27900.0
2009-12-29 10:20:00,16.33,16.33,16.3,16.32,17100.0,16.33,16.33,16.3,16.32,17100.0
2009-12-29 10:25:00,16.32,16.33,16.32,16.33,9900.0,16.32,16.33,16.32,16.33,9900.0
2009-12-29 10:30:00,16.33,16.33,16.33,16.33,5100.0,16.33,16.33,16.33,16.33,5100.0
2009-12-29 10:35:00,16.33,16.33,16.33,16.33,8400.0,16.33,16.33,16.33,16.33,8400.0
2009-12-29 10:40:00,16.33,16.33,16.33,16.33,17100.0,16.33,16.33,16.33,16.33,17100.0
2009-12-29 10:45:00,16.33,16.33,16.33,16.33,3900.0,16.33,16.33,16.33,16.33,3900.0
2009-12-29 10:50:00,16.33,16.33,16.29,16.29,24300.0,16.33,16.33,16.29,16.29,24300.0
2009-12-29 10:55:00,16.28,16.28,16.27,16.27,45900.0,16.28,16.28,16.27,16.27,45900.0
2009-12-29 11:00:00,16.27,16.29,16.26,16.26,28200.0,16.27,16.29,16.26,16.26,28200.0
2009-12-29 11:05:00,16.27,16.27,16.26,16.27,14100.0,16.27,16.27,16.26,16.27,14100.0
2009-12-29 11:10:00,16.26,16.26,16.23,16.24,94200.0,16.26,16.26,16.23,16.24,94200.0
2009-12-29 11:15:00,16.26,16.27,16.24,16.24,50400.0,16.26,16.27,16.24,16.24,50400.0
2009-12-29 11:20:00,16.23,16.25,16.23,16.25,12600.0,16.23,16.25,16.23,16.25,12600.0
2009-12-29 11:25:00,16.26,16.26,16.25,16.25,21000.0,16.26,16.26,16.25,16.25,21000.0
2009-12-29 11:30:00,16.25,16.25,16.25,16.25,50400.0,16.25,16.25,16.25,16.25,50400.0
2009-12-29 11:35:00,16.25,16.25,16.24,16.24,25800.0,16.25,16.25,16.24,16.24,25800.0
2009-12-29 11:40:00,16.24,16.25,16.24,16.25,12600.0,16.24,16.25,16.24,16.25,12600.0
2009-12-29 11:45:00,16.25,16.25,16.25,16.25,22800.0,16.25,16.25,16.25,16.25,22800.0
2009-12-29 11:50:00,16.25,16.25,16.25,16.25,5700.0,16.25,16.25,16.25,16.25,5700.0
2009-12-29 11:55:00,16.25,16.25,16.24,16.24,18300.0,16.25,16.25,16.24,16.24,18300.0
2009-12-29 12:00:00,16.24,16.25,16.24,16.24,26700.0,16.24,16.25,16.24,16.24,26700.0
2009-12-29 12:05:00,16.24,16.24,16.24,16.24,6000.0,16.24,16.24,16.24,16.24,6000.0
2009-12-29 12:10:00,16.24,16.24,16.24,16.24,8100.0,16.24,16.24,16.24,16.24,8100.0
2009-12-29 12:15:00,16.24,16.25,16.24,16.25,14100.0,16.24,16.25,16.24,16.25,14100.0
2009-12-29 12:20:00,16.25,16.27,16.24,16.26,26400.0,16.25,16.27,16.24,16.26,26400.0
2009-12-29 12:25:00,16.26,16.26,16.24,16.24,9000.0,16.26,16.26,16.24,16.24,9000.0
2009-12-29 12:30:00,16.23,16.24,16.23,16.24,7800.0,16.23,16.24,16.23,16.24,7800.0
2009-12-29 12:35:00,16.24,16.26,16.24,16.26,16200.0,16.24,16.26,16.24,16.26,16200.0
2009-12-29 12:40:00,16.26,16.27,16.24,16.27,18000.0,16.26,16.27,16.24,16.27,18000.0
2009-12-29 12:45:00,16.27,16.28,16.27,16.28,6600.0,16.27,16.28,16.27,16.28,6600.0
2009-12-29 12:50:00,16.28,16.29,16.27,16.27,9900.0,16.28,16.29,16.27,16.27,9900.0
2009-12-29 12:55:00,16.27,16.28,16.27,16.28,9000.0,16.27,16.28,16.27,16.28,9000.0
2009-12-29 13:00:00,16.28,16.28,16.27,16.28,7200.0,16.28,16.28,16.27,16.28,7200.0
2009-12-29 13:05:00,16.28,16.29,16.28,16.29,3300.0,16.28,16.29,16.28,16.29,3300.0
2009-12-29 13:10:00,16.29,16.3,16.29,16.3,5700.0,16.29,16.3,16.29,16.3,5700.0
2009-12-29 13:15:00,16.3,16.31,16.29,16.29,4500.0,16.3,16.31,16.29,16.29,4500.0
2009-12-29 13:20:00,16.29,16.29,16.27,16.29,21900.0,16.29,16.29,16.27,16.29,21900.0
2009-12-29 13:25:00,16.29,16.3,16.27,16.27,24900.0,16.29,16.3,16.27,16.27,24900.0
2009-12-29 13:30:00,16.27,16.27,16.26,16.26,94200.0,16.27,16.27,16.26,16.26,94200.0
2009-12-29 13:35:00,16.26,16.26,16.25,16.26,19200.0,16.26,16.26,16.25,16.26,19200.0
2009-12-29 13:40:00,16.25,16.25,16.24,16.25,3900.0,16.25,16.25,16.24,16.25,3900.0
2009-12-29 13:45:00,16.25,16.25,16.25,16.25,4800.0,16.25,16.25,16.25,16.25,4800.0
2009-12-29 13:50:00,16.24,16.26,16.24,16.25,16800.0,16.24,16.26,16.24,16.25,16800.0
2009-12-29 13:55:00,16.25,16.25,16.24,16.25,3000.0,16.25,16.25,16.24,16.25,3000.0
2009-12-29 14:00:00,16.25,16.25,16.24,16.25,4800.0,16.25,16.25,16.24,16.25,4800.0
2009-12-29 14:05:00,16.25,16.27,16.25,16.27,6300.0,16.25,16.27,16.25,16.27,6300.0
2009-12-29 14:10:00,16.26,16.26,16.25,16.25,4500.0,16.26,16.26,16.25,16.25,4500.0
2009-12-29 14:15:00,16.25,16.25,16.24,16.25,9300.0,16.25,16.25,16.24,16.25,9300.0
2009-12-29 14:20:00,16.25,16.25,16.24,16.25,8400.0,16.25,16.25,16.24,16.25,8400.0
2009-12-29 14:25:00,16.25,16.26,16.25,16.26,24300.0,16.25,16.26,16.25,16.26,24300.0
2009-12-29 14:30:00,16.26,16.26,16.25,16.25,12900.0,16.26,16.26,16.25,16.25,12900.0
2009-12-29 14:35:00,16.25,16.26,16.25,16.26,7200.0,16.25,16.26,16.25,16.26,7200.0
2009-12-29 14:40:00,16.26,16.26,16.25,16.25,8400.0,16.26,16.26,16.25,16.25,8400.0
2009-12-29 14:45:00,16.25,16.28,16.25,16.28,11100.0,16.25,16.28,16.25,16.28,11100.0
2009-12-29 14:50:00,16.28,16.29,16.26,16.27,23100.0,16.28,16.29,16.26,16.27,23100.0
2009-12-29 14:55:00,16.27,16.28,16.26,16.26,24000.0,16.27,16.28,16.26,16.26,24000.0
2009-12-29 15:00:00,16.27,16.29,16.27,16.29,37200.0,16.27,16.29,16.27,16.29,37200.0
2009-12-29 15:05:00,16.29,16.3,16.28,16.3,15900.0,16.29,16.3,16.28,16.3,15900.0
2009-12-29 15:10:00,16.3,16.3,16.29,16.29,14100.0,16.3,16.3,16.29,16.29,14100.0
2009-12-29 15:15:00,16.29,16.31,16.29,16.31,24300.0,16.29,16.31,16.29,16.31,24300.0
2009-12-29 15:20:00,16.31,16.31,16.29,16.3,34800.0,16.31,16.31,16.29,16.3,34800.0
2009-12-29 15:25:00,16.3,16.3,16.29,16.3,33600.0,16.3,16.3,16.29,16.3,33600.0
2009-12-29 15:30:00,16.3,16.3,16.25,16.26,156900.0,16.3,16.3,16.25,16.26,156900.0
2009-12-29 15:35:00,16.26,16.26,16.25,16.25,16500.0,16.26,16.26,16.25,16.25,16500.0
2009-12-29 15:40:00,16.25,16.27,16.25,16.26,46200.0,16.25,16.27,16.25,16.26,46200.0
2009-12-29 15:45:00,16.27,16.27,16.25,16.25,24600.0,16.27,16.27,16.25,16.25,24600.0
2009-12-29 15:50:00,16.25,16.25,16.23,16.24,30600.0,16.25,16.25,16.23,16.24,30600.0
2009-12-29 15:55:00,16.24,16.25,16.23,16.23,82800.0,16.24,16.25,16.23,16.23,82800.0
2009-12-30 09:30:00,16.33,16.33,16.23,16.27,20700.0,16.33,16.33,16.23,16.27,20700.0
2009-12-30 09:35:00,16.27,16.3,16.26,16.29,5700.0,16.27,16.3,16.26,16.29,5700.0
2009-12-30 09:40:00,16.31,16.32,16.28,16.32,9000.0,16.31,16.32,16.28,16.32,9000.0
2009-12-30 09:45:00,16.32,16.32,16.3,16.3,12900.0,16.32,16.32,16.3,16.3,12900.0
2009-12-30 09:50:00,16.3,16.3,16.24,16.25,19200.0,16.3,16.3,16.24,16.25,19200.0
2009-12-30 09:55:00,16.25,16.28,16.24,16.25,18600.0,16.25,16.28,16.24,16.25,18600.0
2009-12-30 10:00:00,16.25,16.27,16.23,16.25,23400.0,16.25,16.27,16.23,16.25,23400.0
2009-12-30 10:05:00,16.26,16.28,16.23,16.25,28500.0,16.26,16.28,16.23,16.25,28500.0
2009-12-30 10:10:00,16.25,16.26,16.25,16.25,2400.0,16.25,16.26,16.25,16.25,2400.0
2009-12-30 10:15:00,16.26,16.28,16.26,16.27,9300.0,16.26,16.28,16.26,16.27,9300.0
2009-12-30 10:20:00,16.28,16.29,16.27,16.27,14400.0,16.28,16.29,16.27,16.27,14400.0
2009-12-30 10:25:00,16.27,16.3,16.24,16.25,40200.0,16.27,16.3,16.24,16.25,40200.0
2009-12-30 10:30:00,16.24,16.24,16.22,16.22,23700.0,16.24,16.24,16.22,16.22,23700.0
2009-12-30 10:35:00,16.22,16.22,16.17,16.17,22800.0,16.22,16.22,16.17,16.17,22800.0
2009-12-30 10:40:00,16.17,16.19,16.17,16.19,13800.0,16.17,16.19,16.17,16.19,13800.0
2009-12-30 10:45:00,16.19,16.19,16.18,16.19,7800.0,16.19,16.19,16.18,16.19,7800.0
2009-12-30 10:50:00,16.19,16.2,16.19,16.19,12900.0,16.19,16.2,16.19,16.19,12900.0
2009-12-30 10:55:00,16.2,16.2,16.17,16.19,10800.0,16.2,16.2,16.17,16.19,10800.0
2009-12-30 11:00:00,16.19,16.19,16.18,16.19,8100.0,16.19,16.19,16.18,16.19,8100.0
2009-12-30 11:05:00,16.19,16.2,16.18,16.2,9900.0,16.19,16.2,16.18,16.2,9900.0
2009-12-30 11:10:00,16.21,16.21,16.2,16.2,12900.0,16.21,16.21,16.2,16.2,12900.0
2009-12-30 11:15:00,16.2,16.2,16.18,16.18,11100.0,16.2,16.2,16.18,16.18,11100.0
2009-12-30 11:20:00,16.18,16.19,16.17,16.17,17700.0,16.18,16.19,16.17,16.17,17700.0
2009-12-30 11:25:00,16.18,16.18,16.18,16.18,8700.0,16.18,16.18,16.18,16.18,8700.0
2009-12-30 11:30:00,16.18,16.21,16.18,16.2,26100.0,16.18,16.21,16.18,16.2,26100.0
2009-12-30 11:35:00,16.2,16.2,16.2,16.2,2100.0,16.2,16.2,16.2,16.2,2100.0
2009-12-30 11:40:00,16.2,16.2,16.17,16.18,50700.0,16.2,16.2,16.17,16.18,50700.0
2009-12-30 11:45:00,16.17,16.19,16.17,16.18,15000.0,16.17,16.19,16.17,16.18,15000.0
2009-12-30 11:50:00,16.18,16.18,16.13,16.15,115200.0,16.18,16.18,16.13,16.15,115200.0
2009-12-30 11:55:00,16.15,16.15,16.12,16.13,46800.0,16.15,16.15,16.12,16.13,46800.0
2009-12-30 12:00:00,16.14,16.16,16.13,16.15,9300.0,16.14,16.16,16.13,16.15,9300.0
2009-12-30 12:05:00,16.16,16.17,16.14,16.15,42600.0,16.16,16.17,16.14,16.15,42600.0
2009-12-30 12:10:00,16.15,16.15,16.12,16.14,23400.0,16.15,16.15,16.12,16.14,23400.0
2009-12-30 12:15:00,16.13,16.14,16.13,16.14,1200.0,16.13,16.14,16.13,16.14,1200.0
2009-12-30 12:20:00,16.14,16.17,16.14,16.16,19500.0,16.14,16.17,16.14,16.16,19500.0
2009-12-30 12:25:00,16.16,16.17,16.15,16.16,13500.0,16.16,16.17,16.15,16.16,13500.0
2009-12-30 12:30:00,16.16,16.2,16.16,16.2,43500.0,16.16,16.2,16.16,16.2,43500.0
2009-12-30 12:35:00,16.19,16.2,16.18,16.18,36900.0,16.19,16.2,16.18,16.18,36900.0
2009-12-30 12:40:00,16.18,16.2,16.17,16.19,23400.0,16.18,16.2,16.17,16.19,23400.0
2009-12-30 12:45:00,16.19,16.2,16.19,16.2,1200.0,16.19,16.2,16.19,16.2,1200.0
2009-12-30 12:50:00,16.19,16.21,16.19,16.21,18300.0,16.19,16.21,16.19,16.21,18300.0
2009-12-30 12:55:00,16.21,16.21,16.21,16.21,4500.0,16.21,16.21,16.21,16.21,4500.0
2009-12-30 13:00:00,16.21,16.23,16.21,16.23,9000.0,16.21,16.23,16.21,16.23,9000.0
2009-12-30 13:05:00,16.23,16.25,16.23,16.25,29100.0,16.23,16.25,16.23,16.25,29100.0
2009-12-30 13:10:00,16.25,16.25,16.24,16.25,21000.0,16.25,16.25,16.24,16.25,21000.0
2009-12-30 13:15:00,16.25,16.25,16.25,16.25,9000.0,16.25,16.25,16.25,16.25,9000.0
2009-12-30 13:20:00,16.24,16.26,16.24,16.25,20400.0,16.24,16.26,16.24,16.25,20400.0
2009-12-30 13:25:00,16.24,16.25,16.21,16.21,18900.0,16.24,16.25,16.21,16.21,18900.0
2009-12-30 13:30:00,16.22,16.22,16.21,16.21,5100.0,16.22,16.22,16.21,16.21,5100.0
2009-12-30 13:35:00,16.21,16.21,16.21,16.21,2100.0,16.21,16.21,16.21,16.21,2100.0
2009-12-30 13:40:00,16.21,16.21,16.2,16.2,20100.0,16.21,16.21,16.2,16.2,20100.0
2009-12-30 13:45:00,16.21,16.21,16.2,16.2,3300.0,16.21,16.21,16.2,16.2,3300.0
2009-12-30 13:50:00,16.2,16.2,16.2,16.2,600.0,16.2,16.2,16.2,16.2,600.0
2009-12-30 13:55:00,16.2,16.21,16.2,16.21,8100.0,16.2,16.21,16.2,16.21,8100.0
2009-12-30 14:00:00,16.21,16.21,16.2,16.2,16200.0,16.21,16.21,16.2,16.2,16200.0
2009-12-30 14:05:00,16.21,16.21,16.21,16.21,1800.0,16.21,16.21,16.21,16.21,1800.0
2009-12-30 14:10:00,16.21,16.21,16.2,16.2,8700.0,16.21,16.21,16.2,16.2,8700.0
2009-12-30 14:15:00,16.2,16.2,16.19,16.19,5100.0,16.2,16.2,16.19,16.19,5100.0
2009-12-30 14:20:00,16.19,16.21,16.18,16.21,48000.0,16.19,16.21,16.18,16.21,48000.0
2009-12-30 14:25:00,16.21,16.22,16.21,16.22,10200.0,16.21,16.22,16.21,16.22,10200.0
2009-12-30 14:30:00,16.22,16.22,16.22,16.22,4500.0,16.22,16.22,16.22,16.22,4500.0
2009-12-30 14:35:00,16.22,16.24,16.22,16.24,24900.0,16.22,16.24,16.22,16.24,24900.0
2009-12-30 14:40:00,16.24,16.24,16.23,16.23,12600.0,16.24,16.24,16.23,16.23,12600.0
2009-12-30 14:45:00,16.23,16.24,16.23,16.24,3000.0,16.23,16.24,16.23,16.24,3000.0
2009-12-30 14:50:00,16.24,16.24,16.23,16.23,5400.0,16.24,16.24,16.23,16.23,5400.0
2009-12-30 14:55:00,16.23,16.24,16.22,16.23,26400.0,16.23,16.24,16.22,16.23,26400.0
2009-12-30 15:00:00,16.23,16.24,16.22,16.22,19500.0,16.23,16.24,16.22,16.22,19500.0
2009-12-30 15:05:00,16.22,16.23,16.22,16.22,5100.0,16.22,16.23,16.22,16.22,5100.0
2009-12-30 15:10:00,16.23,16.26,16.23,16.25,109200.0,16.23,16.26,16.23,16.25,109200.0
2009-12-30 15:15:00,16.24,16.26,16.24,16.26,48000.0,16.24,16.26,16.24,16.26,48000.0
2009-12-30 15:20:00,16.26,16.26,16.26,16.26,27300.0,16.26,16.26,16.26,16.26,27300.0
2009-12-30 15:25:00,16.26,16.26,16.24,16.24,26700.0,16.26,16.26,16.24,16.24,26700.0
2009-12-30 15:30:00,16.24,16.24,16.24,16.24,14100.0,16.24,16.24,16.24,16.24,14100.0
2009-12-30 15:35:00,16.24,16.24,16.23,16.23,46500.0,16.24,16.24,16.23,16.23,46500.0
2009-12-30 15:40:00,16.23,16.23,16.22,16.22,17100.0,16.23,16.23,16.22,16.22,17100.0
2009-12-30 15:45:00,16.22,16.24,16.22,16.23,24600.0,16.22,16.24,16.22,16.23,24600.0
2009-12-30 15:50:00,16.23,16.23,16.22,16.22,31200.0,16.23,16.23,16.22,16.22,31200.0
2009-12-30 15:55:00,16.23,16.23,16.21,16.22,107700.0,16.23,16.23,16.21,16.22,107700.0
2009-12-31 09:30:00,16.19,16.26,16.18,16.25,13500.0,16.19,16.26,16.18,16.25,13500.0
2009-12-31 09:35:00,16.24,16.24,16.18,16.2,7800.0,16.24,16.24,16.18,16.2,7800.0
2009-12-31 09:40:00,16.2,16.24,16.2,16.22,4200.0,16.2,16.24,16.2,16.22,4200.0
2009-12-31 09:45:00,16.23,16.24,16.23,16.24,4500.0,16.23,16.24,16.23,16.24,4500.0
2009-12-31 09:50:00,16.25,16.28,16.24,16.25,12000.0,16.25,16.28,16.24,16.25,12000.0
2009-12-31 09:55:00,16.25,16.25,16.24,16.24,8400.0,16.25,16.25,16.24,16.24,8400.0
2009-12-31 10:00:00,16.24,16.26,16.24,16.26,4200.0,16.24,16.26,16.24,16.26,4200.0
2009-12-31 10:05:00,16.26,16.27,16.25,16.27,2700.0,16.26,16.27,16.25,16.27,2700.0
2009-12-31 10:10:00,16.27,16.27,16.26,16.26,4200.0,16.27,16.27,16.26,16.26,4200.0
2009-12-31 10:15:00,16.26,16.26,16.23,16.23,3900.0,16.26,16.26,16.23,16.23,3900.0
2009-12-31 10:20:00,16.21,16.22,16.21,16.22,4500.0,16.21,16.22,16.21,16.22,4500.0
2009-12-31 10:25:00,16.22,16.22,16.22,16.22,2100.0,16.22,16.22,16.22,16.22,2100.0
2009-12-31 10:30:00,16.22,16.26,16.22,16.26,15300.0,16.22,16.26,16.22,16.26,15300.0
2009-12-31 10:35:00,16.26,16.27,16.25,16.26,12000.0,16.26,16.27,16.25,16.26,12000.0
2009-12-31 10:40:00,16.26,16.28,16.24,16.28,27600.0,16.26,16.28,16.24,16.28,27600.0
2009-12-31 10:45:00,16.28,16.28,16.25,16.26,4800.0,16.28,16.28,16.25,16.26,4800.0
2009-12-31 10:50:00,16.26,16.26,16.25,16.26,14400.0,16.26,16.26,16.25,16.26,14400.0
2009-12-31 10:55:00,16.25,16.26,16.25,16.26,3600.0,16.25,16.26,16.25,16.26,3600.0
2009-12-31 11:00:00,16.26,16.28,16.26,16.28,14400.0,16.26,16.28,16.26,16.28,14400.0
2009-12-31 11:05:00,16.28,16.29,16.26,16.26,16500.0,16.28,16.29,16.26,16.26,16500.0
2009-12-31 11:10:00,16.26,16.28,16.25,16.27,31200.0,16.26,16.28,16.25,16.27,31200.0
2009-12-31 11:15:00,16.27,16.28,16.27,16.28,15300.0,16.27,16.28,16.27,16.28,15300.0
2009-12-31 11:20:00,16.29,16.3,16.28,16.3,24000.0,16.29,16.3,16.28,16.3,24000.0
2009-12-31 11:25:00,16.3,16.32,16.29,16.31,26700.0,16.3,16.32,16.29,16.31,26700.0
2009-12-31 11:30:00,16.31,16.31,16.3,16.3,2700.0,16.31,16.31,16.3,16.3,2700.0
2009-12-31 11:35:00,16.3,16.3,16.29,16.29,4500.0,16.3,16.3,16.29,16.29,4500.0
2009-12-31 11:40:00,16.29,16.29,16.26,16.26,18900.0,16.29,16.29,16.26,16.26,18900.0
2009-12-31 11:45:00,16.27,16.31,16.27,16.3,15000.0,16.27,16.31,16.27,16.3,15000.0
2009-12-31 11:50:00,16.3,16.32,16.3,16.31,12600.0,16.3,16.32,16.3,16.31,12600.0
2009-12-31 11:55:00,16.31,16.31,16.3,16.3,7500.0,16.31,16.31,16.3,16.3,7500.0
2009-12-31 12:00:00,16.3,16.3,16.28,16.28,11400.0,16.3,16.3,16.28,16.28,11400.0
2009-12-31 12:05:00,16.27,16.28,16.27,16.27,3300.0,16.27,16.28,16.27,16.27,3300.0
2009-12-31 12:10:00,16.27,16.28,16.26,16.28,12000.0,16.27,16.28,16.26,16.28,12000.0
2009-12-31 12:15:00,16.28,16.28,16.27,16.28,2700.0,16.28,16.28,16.27,16.28,2700.0
2009-12-31 12:20:00,16.27,16.28,16.24,16.24,21300.0,16.27,16.28,16.24,16.24,21300.0
2009-12-31 12:25:00,16.24,16.24,16.23,16.24,18900.0,16.24,16.24,16.23,16.24,18900.0
2009-12-31 12:30:00,16.24,16.25,16.24,16.25,8400.0,16.24,16.25,16.24,16.25,8400.0
2009-12-31 12:35:00,16.25,16.26,16.25,16.26,19200.0,16.25,16.26,16.25,16.26,19200.0
2009-12-31 12:40:00,16.27,16.28,16.27,16.28,6300.0,16.27,16.28,16.27,16.28,6300.0
2009-12-31 12:45:00,16.28,16.29,16.28,16.29,9000.0,16.28,16.29,16.28,16.29,9000.0
2009-12-31 12:50:00,16.28,16.29,16.28,16.29,10800.0,16.28,16.29,16.28,16.29,10800.0
2009-12-31 12:55:00,16.29,16.29,16.28,16.28,9000.0,16.29,16.29,16.28,16.28,9000.0
2009-12-31 13:00:00,16.28,16.29,16.27,16.29,11100.0,16.28,16.29,16.27,16.29,11100.0
2009-12-31 13:05:00,16.28,16.29,16.28,16.28,1800.0,16.28,16.29,16.28,16.28,1800.0
2009-12-31 13:10:00,16.29,16.29,16.27,16.28,4800.0,16.29,16.29,16.27,16.28,4800.0
2009-12-31 13:15:00,16.27,16.27,16.27,16.27,1800.0,16.27,16.27,16.27,16.27,1800.0
2009-12-31 13:20:00,16.27,16.29,16.27,16.29,14700.0,16.27,16.29,16.27,16.29,14700.0
2009-12-31 13:25:00,16.29,16.29,16.29,16.29,3900.0,16.29,16.29,16.29,16.29,3900.0
2009-12-31 13:30:00,16.29,16.29,16.29,16.29,3600.0,16.29,16.29,16.29,16.29,3600.0
2009-12-31 13:35:00,16.29,16.29,16.28,16.29,6300.0,16.29,16.29,16.28,16.29,6300.0
2009-12-31 13:40:00,16.29,16.3,16.27,16.29,38400.0,16.29,16.3,16.27,16.29,38400.0
2009-12-31 13:45:00,16.28,16.29,16.28,16.29,6900.0,16.28,16.29,16.28,16.29,6900.0
2009-12-31 13:50:00,16.29,16.29,16.28,16.29,6900.0,16.29,16.29,16.28,16.29,6900.0
2009-12-31 13:55:00,16.29,16.29,16.28,16.29,5400.0,16.29,16.29,16.28,16.29,5400.0
2009-12-31 14:00:00,16.29,16.29,16.29,16.29,6000.0,16.29,16.29,16.29,16.29,6000.0
2009-12-31 14:05:00,16.29,16.29,16.28,16.28,8400.0,16.29,16.29,16.28,16.28,8400.0
2009-12-31 14:10:00,16.28,16.28,16.27,16.28,6300.0,16.28,16.28,16.27,16.28,6300.0
2009-12-31 14:15:00,16.28,16.28,16.28,16.28,4800.0,16.28,16.28,16.28,16.28,4800.0
2009-12-31 14:20:00,16.28,16.28,16.27,16.27,11700.0,16.28,16.28,16.27,16.27,11700.0
2009-12-31 14:25:00,16.27,16.27,16.26,16.26,6300.0,16.27,16.27,16.26,16.26,6300.0
2009-12-31 14:30:00,16.26,16.27,16.26,16.26,8700.0,16.26,16.27,16.26,16.26,8700.0
2009-12-31 14:35:00,16.26,16.27,16.26,16.26,6600.0,16.26,16.27,16.26,16.26,6600.0
2009-12-31 14:40:00,16.26,16.26,16.26,16.26,8700.0,16.26,16.26,16.26,16.26,8700.0
2009-12-31 14:45:00,16.26,16.27,16.25,16.27,29100.0,16.26,16.27,16.25,16.27,29100.0
2009-12-31 14:50:00,16.27,16.27,16.26,16.27,11100.0,16.27,16.27,16.26,16.27,11100.0
2009-12-31 14:55:00,16.26,16.27,16.26,16.27,11400.0,16.26,16.27,16.26,16.27,11400.0
2009-12-31 15:00:00,16.27,16.27,16.27,16.27,4800.0,16.27,16.27,16.27,16.27,4800.0
2009-12-31 15:05:00,16.27,16.27,16.26,16.27,9000.0,16.27,16.27,16.26,16.27,9000.0
2009-12-31 15:10:00,16.26,16.27,16.26,16.27,15300.0,16.26,16.27,16.26,16.27,15300.0
2009-12-31 15:15:00,16.27,16.27,16.26,16.26,9300.0,16.27,16.27,16.26,16.26,9300.0
2009-12-31 15:20:00,16.27,16.27,16.25,16.26,22200.0,16.27,16.27,16.25,16.26,22200.0
2009-12-31 15:25:00,16.25,16.27,16.25,16.26,8100.0,16.25,16.27,16.25,16.26,8100.0
2009-12-31 15:30:00,16.26,16.26,16.23,16.23,9600.0,16.26,16.26,16.23,16.23,9600.0
2009-12-31 15:35:00,16.23,16.23,16.19,16.2,29100.0,16.23,16.23,16.19,16.2,29100.0
2009-12-31 15:40:00,16.2,16.2,16.17,16.17,28200.0,16.2,16.2,16.17,16.17,28200.0
2009-12-31 15:45:00,16.17,16.17,16.13,16.14,44400.0,16.17,16.17,16.13,16.14,44400.0
2009-12-31 15:50:00,16.14,16.15,16.13,16.13,33000.0,16.14,16.15,16.13,16.13,33000.0
2009-12-31 15:55:00,16.12,16.13,16.1,16.1,103200.0,16.12,16.13,16.1,16.1,103200.0
2010-01-04 09:30:00,16.04,16.34,16.04,16.34,106200.0,16.04,16.34,16.04,16.34,106200.0
2010-01-04 09:35:00,16.32,16.34,16.21,16.26,85500.0,16.32,16.34,16.21,16.26,85500.0
2010-01-04 09:40:00,16.24,16.29,16.24,16.26,48300.0,16.24,16.29,16.24,16.26,48300.0
2010-01-04 09:45:00,16.27,16.31,16.26,16.3,132600.0,16.27,16.31,16.26,16.3,132600.0
2010-01-04 09:50:00,16.3,16.32,16.28,16.31,60900.0,16.3,16.32,16.28,16.31,60900.0
2010-01-04 09:55:00,16.31,16.31,16.28,16.29,104700.0,16.31,16.31,16.28,16.29,104700.0
2010-01-04 10:00:00,16.3,16.31,16.25,16.25,47400.0,16.3,16.31,16.25,16.25,47400.0
2010-01-04 10:05:00,16.26,16.3,16.26,16.29,23100.0,16.26,16.3,16.26,16.29,23100.0
2010-01-04 10:10:00,16.29,16.3,16.23,16.23,56100.0,16.29,16.3,16.23,16.23,56100.0
2010-01-04 10:15:00,16.23,16.23,16.16,16.17,48300.0,16.23,16.23,16.16,16.17,48300.0
2010-01-04 10:20:00,16.17,16.17,16.15,16.16,27900.0,16.17,16.17,16.15,16.16,27900.0
2010-01-04 10:25:00,16.16,16.16,16.14,16.15,97500.0,16.16,16.16,16.14,16.15,97500.0
2010-01-04 10:30:00,16.15,16.16,16.1,16.11,41400.0,16.15,16.16,16.1,16.11,41400.0
2010-01-04 10:35:00,16.1,16.12,16.08,16.12,32100.0,16.1,16.12,16.08,16.12,32100.0
2010-01-04 10:40:00,16.12,16.16,16.12,16.16,19200.0,16.12,16.16,16.12,16.16,19200.0
2010-01-04 10:45:00,16.16,16.16,16.14,16.14,18000.0,16.16,16.16,16.14,16.14,18000.0
2010-01-04 10:50:00,16.13,16.15,16.13,16.14,29400.0,16.13,16.15,16.13,16.14,29400.0
2010-01-04 10:55:00,16.14,16.16,16.14,16.16,14100.0,16.14,16.16,16.14,16.16,14100.0
2010-01-04 11:00:00,16.16,16.17,16.15,16.16,16500.0,16.16,16.17,16.15,16.16,16500.0
2010-01-04 11:05:00,16.15,16.16,16.12,16.14,27000.0,16.15,16.16,16.12,16.14,27000.0
2010-01-04 11:10:00,16.13,16.14,16.13,16.14,12900.0,16.13,16.14,16.13,16.14,12900.0
2010-01-04 11:15:00,16.14,16.14,16.14,16.14,8100.0,16.14,16.14,16.14,16.14,8100.0
2010-01-04 11:20:00,16.14,16.14,16.12,16.13,30600.0,16.14,16.14,16.12,16.13,30600.0
2010-01-04 11:25:00,16.13,16.13,16.11,16.11,22200.0,16.13,16.13,16.11,16.11,22200.0
2010-01-04 11:30:00,16.11,16.12,16.09,16.09,45600.0,16.11,16.12,16.09,16.09,45600.0
2010-01-04 11:35:00,16.09,16.1,16.09,16.1,9600.0,16.09,16.1,16.09,16.1,9600.0
2010-01-04 11:40:00,16.09,16.1,16.07,16.08,91800.0,16.09,16.1,16.07,16.08,91800.0
2010-01-04 11:45:00,16.07,16.07,16.0,16.01,95400.0,16.07,16.07,16.0,16.01,95400.0
2010-01-04 11:50:00,16.01,16.05,16.01,16.05,33300.0,16.01,16.05,16.01,16.05,33300.0
2010-01-04 11:55:00,16.05,16.07,16.05,16.07,32100.0,16.05,16.07,16.05,16.07,32100.0
2010-01-04 12:00:00,16.07,16.07,16.06,16.06,10200.0,16.07,16.07,16.06,16.06,10200.0
2010-01-04 12:05:00,16.06,16.06,16.04,16.04,26100.0,16.06,16.06,16.04,16.04,26100.0
2010-01-04 12:10:00,16.03,16.04,16.03,16.03,6600.0,16.03,16.04,16.03,16.03,6600.0
2010-01-04 12:15:00,16.03,16.04,16.03,16.04,19200.0,16.03,16.04,16.03,16.04,19200.0
2010-01-04 12:20:00,16.04,16.06,16.04,16.05,15300.0,16.04,16.06,16.04,16.05,15300.0
2010-01-04 12:25:00,16.05,16.05,16.03,16.04,15300.0,16.05,16.05,16.03,16.04,15300.0
2010-01-04 12:30:00,16.03,16.04,16.02,16.03,26700.0,16.03,16.04,16.02,16.03,26700.0
2010-01-04 12:35:00,16.03,16.03,16.03,16.03,21900.0,16.03,16.03,16.03,16.03,21900.0
2010-01-04 12:40:00,16.02,16.04,16.02,16.04,11100.0,16.02,16.04,16.02,16.04,11100.0
2010-01-04 12:45:00,16.04,16.05,16.03,16.04,27300.0,16.04,16.05,16.03,16.04,27300.0
2010-01-04 12:50:00,16.04,16.06,16.04,16.05,15300.0,16.04,16.06,16.04,16.05,15300.0
2010-01-04 12:55:00,16.05,16.06,16.04,16.06,13800.0,16.05,16.06,16.04,16.06,13800.0
2010-01-04 13:00:00,16.06,16.06,16.05,16.05,9000.0,16.06,16.06,16.05,16.05,9000.0
2010-01-04 13:05:00,16.05,16.07,16.04,16.07,19500.0,16.05,16.07,16.04,16.07,19500.0
2010-01-04 13:10:00,16.07,16.07,16.06,16.06,13500.0,16.07,16.07,16.06,16.06,13500.0
2010-01-04 13:15:00,16.06,16.06,16.06,16.06,21000.0,16.06,16.06,16.06,16.06,21000.0
2010-01-04 13:20:00,16.06,16.08,16.06,16.07,11100.0,16.06,16.08,16.06,16.07,11100.0
2010-01-04 13:25:00,16.07,16.09,16.07,16.08,36600.0,16.07,16.09,16.07,16.08,36600.0
2010-01-04 13:30:00,16.07,16.08,16.06,16.06,19200.0,16.07,16.08,16.06,16.06,19200.0
2010-01-04 13:35:00,16.06,16.06,16.06,16.06,20700.0,16.06,16.06,16.06,16.06,20700.0
2010-01-04 13:40:00,16.06,16.06,16.03,16.04,28800.0,16.06,16.06,16.03,16.04,28800.0
2010-01-04 13:45:00,16.04,16.04,16.03,16.03,21900.0,16.04,16.04,16.03,16.03,21900.0
2010-01-04 13:50:00,16.03,16.03,16.0,16.0,28500.0,16.03,16.03,16.0,16.0,28500.0
2010-01-04 13:55:00,16.0,16.01,16.0,16.01,22500.0,16.0,16.01,16.0,16.01,22500.0
2010-01-04 14:00:00,16.0,16.01,16.0,16.0,23100.0,16.0,16.01,16.0,16.0,23100.0
2010-01-04 14:05:00,16.0,16.01,16.0,16.0,30000.0,16.0,16.01,16.0,16.0,30000.0
2010-01-04 14:10:00,16.0,16.01,16.0,16.01,13800.0,16.0,16.01,16.0,16.01,13800.0
2010-01-04 14:15:00,16.01,16.02,16.0,16.01,34800.0,16.01,16.02,16.0,16.01,34800.0
2010-01-04 14:20:00,16.01,16.01,16.0,16.01,14400.0,16.01,16.01,16.0,16.01,14400.0
2010-01-04 14:25:00,16.01,16.02,16.01,16.02,15600.0,16.01,16.02,16.01,16.02,15600.0
2010-01-04 14:30:00,16.02,16.02,16.02,16.02,20100.0,16.02,16.02,16.02,16.02,20100.0
2010-01-04 14:35:00,16.02,16.02,16.0,16.01,29400.0,16.02,16.02,16.0,16.01,29400.0
2010-01-04 14:40:00,16.01,16.02,16.0,16.01,25200.0,16.01,16.02,16.0,16.01,25200.0
2010-01-04 14:45:00,16.01,16.01,16.0,16.0,32100.0,16.01,16.01,16.0,16.0,32100.0
2010-01-04 14:50:00,16.0,16.01,16.0,16.0,12000.0,16.0,16.01,16.0,16.0,12000.0
2010-01-04 14:55:00,16.0,16.0,16.0,16.0,24300.0,16.0,16.0,16.0,16.0,24300.0
2010-01-04 15:00:00,16.0,16.01,16.0,16.0,55800.0,16.0,16.01,16.0,16.0,55800.0
2010-01-04 15:05:00,16.0,16.01,16.0,16.01,51900.0,16.0,16.01,16.0,16.01,51900.0
2010-01-04 15:10:00,16.01,16.01,16.0,16.01,33000.0,16.01,16.01,16.0,16.01,33000.0
2010-01-04 15:15:00,16.01,16.01,16.0,16.01,12000.0,16.01,16.01,16.0,16.01,12000.0
2010-01-04 15:20:00,16.02,16.03,16.01,16.01,40500.0,16.02,16.03,16.01,16.01,40500.0
2010-01-04 15:25:00,16.01,16.03,16.01,16.03,28500.0,16.01,16.03,16.01,16.03,28500.0
2010-01-04 15:30:00,16.03,16.04,16.03,16.04,30000.0,16.03,16.04,16.03,16.04,30000.0
2010-01-04 15:35:00,16.04,16.06,16.04,16.06,78300.0,16.04,16.06,16.04,16.06,78300.0
2010-01-04 15:40:00,16.06,16.06,16.05,16.06,51300.0,16.06,16.06,16.05,16.06,51300.0
2010-01-04 15:45:00,16.06,16.08,16.04,16.04,51000.0,16.06,16.08,16.04,16.04,51000.0
2010-01-04 15:50:00,16.05,16.06,16.04,16.04,51300.0,16.05,16.06,16.04,16.04,51300.0
2010-01-04 15:55:00,16.04,16.06,16.04,16.06,74700.0,16.04,16.06,16.04,16.06,74700.0
2010-01-05 09:30:00,16.01,16.05,15.98,15.98,42300.0,16.01,16.05,15.98,15.98,42300.0
2010-01-05 09:35:00,15.96,15.96,15.92,15.94,41400.0,15.96,15.96,15.92,15.94,41400.0
2010-01-05 09:40:00,15.93,15.93,15.88,15.9,29700.0,15.93,15.93,15.88,15.9,29700.0
2010-01-05 09:45:00,15.9,15.9,15.85,15.86,29700.0,15.9,15.9,15.85,15.86,29700.0
2010-01-05 09:50:00,15.85,15.85,15.81,15.81,37800.0,15.85,15.85,15.81,15.81,37800.0
2010-01-05 09:55:00,15.82,15.82,15.77,15.77,55500.0,15.82,15.82,15.77,15.77,55500.0
2010-01-05 10:00:00,15.77,15.78,15.72,15.77,100200.0,15.77,15.78,15.72,15.77,100200.0
2010-01-05 10:05:00,15.77,15.9,15.77,15.9,62700.0,15.77,15.9,15.77,15.9,62700.0
2010-01-05 10:10:00,15.9,15.94,15.9,15.93,65700.0,15.9,15.94,15.9,15.93,65700.0
2010-01-05 10:15:00,15.93,15.96,15.92,15.92,54900.0,15.93,15.96,15.92,15.92,54900.0
2010-01-05 10:20:00,15.94,15.98,15.94,15.95,70200.0,15.94,15.98,15.94,15.95,70200.0
2010-01-05 10:25:00,15.94,15.96,15.9,15.9,26700.0,15.94,15.96,15.9,15.9,26700.0
2010-01-05 10:30:00,15.9,15.9,15.86,15.86,35700.0,15.9,15.9,15.86,15.86,35700.0
2010-01-05 10:35:00,15.86,15.87,15.83,15.83,24600.0,15.86,15.87,15.83,15.83,24600.0
2010-01-05 10:40:00,15.84,15.85,15.8,15.84,42300.0,15.84,15.85,15.8,15.84,42300.0
2010-01-05 10:45:00,15.83,15.83,15.79,15.8,42000.0,15.83,15.83,15.79,15.8,42000.0
2010-01-05 10:50:00,15.8,15.81,15.8,15.81,34200.0,15.8,15.81,15.8,15.81,34200.0
2010-01-05 10:55:00,15.81,15.83,15.81,15.82,46200.0,15.81,15.83,15.81,15.82,46200.0
2010-01-05 11:00:00,15.81,15.86,15.81,15.86,67500.0,15.81,15.86,15.81,15.86,67500.0
2010-01-05 11:05:00,15.86,15.88,15.84,15.87,55500.0,15.86,15.88,15.84,15.87,55500.0
2010-01-05 11:10:00,15.87,15.88,15.87,15.87,70500.0,15.87,15.88,15.87,15.87,70500.0
2010-01-05 11:15:00,15.88,15.88,15.86,15.86,28200.0,15.88,15.88,15.86,15.86,28200.0
2010-01-05 11:20:00,15.86,15.86,15.83,15.83,31200.0,15.86,15.86,15.83,15.83,31200.0
2010-01-05 11:25:00,15.83,15.84,15.83,15.84,24300.0,15.83,15.84,15.83,15.84,24300.0
2010-01-05 11:30:00,15.84,15.84,15.83,15.84,27000.0,15.84,15.84,15.83,15.84,27000.0
2010-01-05 11:35:00,15.83,15.83,15.8,15.8,91500.0,15.83,15.83,15.8,15.8,91500.0
2010-01-05 11:40:00,15.8,15.8,15.78,15.78,36000.0,15.8,15.8,15.78,15.78,36000.0
2010-01-05 11:45:00,15.78,15.78,15.75,15.75,47100.0,15.78,15.78,15.75,15.75,47100.0
2010-01-05 11:50:00,15.75,15.75,15.72,15.74,47100.0,15.75,15.75,15.72,15.74,47100.0
2010-01-05 11:55:00,15.73,15.75,15.73,15.75,88800.0,15.73,15.75,15.73,15.75,88800.0
2010-01-05 12:00:00,15.75,15.78,15.75,15.78,47400.0,15.75,15.78,15.75,15.78,47400.0
2010-01-05 12:05:00,15.78,15.8,15.77,15.79,19200.0,15.78,15.8,15.77,15.79,19200.0
2010-01-05 12:10:00,15.79,15.79,15.76,15.76,19500.0,15.79,15.79,15.76,15.76,19500.0
2010-01-05 12:15:00,15.76,15.76,15.75,15.75,20100.0,15.76,15.76,15.75,15.75,20100.0
2010-01-05 12:20:00,15.75,15.76,15.75,15.75,15900.0,15.75,15.76,15.75,15.75,15900.0
2010-01-05 12:25:00,15.75,15.75,15.74,15.74,55800.0,15.75,15.75,15.74,15.74,55800.0
2010-01-05 12:30:00,15.75,15.75,15.74,15.74,44700.0,15.75,15.75,15.74,15.74,44700.0
2010-01-05 12:35:00,15.73,15.73,15.69,15.7,75000.0,15.73,15.73,15.69,15.7,75000.0
2010-01-05 12:40:00,15.7,15.7,15.66,15.69,76800.0,15.7,15.7,15.66,15.69,76800.0
2010-01-05 12:45:00,15.7,15.7,15.68,15.69,57300.0,15.7,15.7,15.68,15.69,57300.0
2010-01-05 12:50:00,15.69,15.69,15.67,15.69,51900.0,15.69,15.69,15.67,15.69,51900.0
2010-01-05 12:55:00,15.69,15.69,15.68,15.68,28500.0,15.69,15.69,15.68,15.68,28500.0
2010-01-05 13:00:00,15.68,15.7,15.68,15.7,29400.0,15.68,15.7,15.68,15.7,29400.0
2010-01-05 13:05:00,15.7,15.71,15.7,15.71,24000.0,15.7,15.71,15.7,15.71,24000.0
2010-01-05 13:10:00,15.71,15.71,15.7,15.71,18300.0,15.71,15.71,15.7,15.71,18300.0
2010-01-05 13:15:00,15.71,15.72,15.71,15.71,14400.0,15.71,15.72,15.71,15.71,14400.0
2010-01-05 13:20:00,15.71,15.71,15.66,15.67,21900.0,15.71,15.71,15.66,15.67,21900.0
2010-01-05 13:25:00,15.67,15.68,15.67,15.67,18000.0,15.67,15.68,15.67,15.67,18000.0
2010-01-05 13:30:00,15.67,15.69,15.67,15.69,30600.0,15.67,15.69,15.67,15.69,30600.0
2010-01-05 13:35:00,15.69,15.72,15.69,15.72,27600.0,15.69,15.72,15.69,15.72,27600.0
2010-01-05 13:40:00,15.72,15.73,15.71,15.73,16200.0,15.72,15.73,15.71,15.73,16200.0
2010-01-05 13:45:00,15.73,15.74,15.73,15.74,24000.0,15.73,15.74,15.73,15.74,24000.0
2010-01-05 13:50:00,15.74,15.75,15.73,15.74,17400.0,15.74,15.75,15.73,15.74,17400.0
2010-01-05 13:55:00,15.75,15.77,15.75,15.77,23100.0,15.75,15.77,15.75,15.77,23100.0
2010-01-05 14:00:00,15.77,15.78,15.77,15.77,18300.0,15.77,15.78,15.77,15.77,18300.0
2010-01-05 14:05:00,15.77,15.77,15.76,15.76,23700.0,15.77,15.77,15.76,15.76,23700.0
2010-01-05 14:10:00,15.76,15.77,15.76,15.76,22800.0,15.76,15.77,15.76,15.76,22800.0
2010-01-05 14:15:00,15.77,15.78,15.76,15.77,48000.0,15.77,15.78,15.76,15.77,48000.0
2010-01-05 14:20:00,15.78,15.78,15.77,15.78,35100.0,15.78,15.78,15.77,15.78,35100.0
2010-01-05 14:25:00,15.79,15.8,15.79,15.8,20400.0,15.79,15.8,15.79,15.8,20400.0
2010-01-05 14:30:00,15.8,15.8,15.79,15.8,23700.0,15.8,15.8,15.79,15.8,23700.0
2010-01-05 14:35:00,15.8,15.8,15.79,15.79,72900.0,15.8,15.8,15.79,15.79,72900.0
2010-01-05 14:40:00,15.79,15.79,15.78,15.79,24900.0,15.79,15.79,15.78,15.79,24900.0
2010-01-05 14:45:00,15.79,15.81,15.79,15.79,44700.0,15.79,15.81,15.79,15.79,44700.0
2010-01-05 14:50:00,15.79,15.79,15.78,15.79,27300.0,15.79,15.79,15.78,15.79,27300.0
2010-01-05 14:55:00,15.79,15.81,15.79,15.8,19200.0,15.79,15.81,15.79,15.8,19200.0
2010-01-05 15:00:00,15.8,15.84,15.8,15.84,57900.0,15.8,15.84,15.8,15.84,57900.0
2010-01-05 15:05:00,15.83,15.84,15.82,15.82,40200.0,15.83,15.84,15.82,15.82,40200.0
2010-01-05 15:10:00,15.81,15.83,15.81,15.83,15900.0,15.81,15.83,15.81,15.83,15900.0
2010-01-05 15:15:00,15.83,15.84,15.83,15.83,36000.0,15.83,15.84,15.83,15.83,36000.0
2010-01-05 15:20:00,15.83,15.85,15.83,15.85,66000.0,15.83,15.85,15.83,15.85,66000.0
2010-01-05 15:25:00,15.85,15.87,15.85,15.85,64200.0,15.85,15.87,15.85,15.85,64200.0
2010-01-05 15:30:00,15.85,15.87,15.85,15.86,51900.0,15.85,15.87,15.85,15.86,51900.0
2010-01-05 15:35:00,15.87,15.87,15.85,15.86,43200.0,15.87,15.87,15.85,15.86,43200.0
2010-01-05 15:40:00,15.86,15.88,15.86,15.87,71400.0,15.86,15.88,15.86,15.87,71400.0
2010-01-05 15:45:00,15.87,15.89,15.87,15.89,39600.0,15.87,15.89,15.87,15.89,39600.0
2010-01-05 15:50:00,15.88,15.88,15.86,15.86,58500.0,15.88,15.88,15.86,15.86,58500.0
2010-01-05 15:55:00,15.86,15.87,15.85,15.85,85800.0,15.86,15.87,15.85,15.85,85800.0
2010-01-06 09:30:00,16.25,16.57,16.23,16.42,398100.0,16.25,16.57,16.23,16.42,398100.0
2010-01-06 09:35:00,16.41,16.57,16.4,16.54,333600.0,16.41,16.57,16.4,16.54,333600.0
2010-01-06 09:40:00,16.53,16.63,16.52,16.55,153600.0,16.53,16.63,16.52,16.55,153600.0
2010-01-06 09:45:00,16.56,16.57,16.52,16.54,137700.0,16.56,16.57,16.52,16.54,137700.0
2010-01-06 09:50:00,16.53,16.59,16.52,16.57,127200.0,16.53,16.59,16.52,16.57,127200.0
2010-01-06 09:55:00,16.57,16.59,16.47,16.49,139800.0,16.57,16.59,16.47,16.49,139800.0
2010-01-06 10:00:00,16.49,16.56,16.47,16.52,109500.0,16.49,16.56,16.47,16.52,109500.0
2010-01-06 10:05:00,16.53,16.56,16.5,16.52,71400.0,16.53,16.56,16.5,16.52,71400.0
2010-01-06 10:10:00,16.52,16.55,16.51,16.55,62400.0,16.52,16.55,16.51,16.55,62400.0
2010-01-06 10:15:00,16.56,16.58,16.54,16.56,35100.0,16.56,16.58,16.54,16.56,35100.0
2010-01-06 10:20:00,16.56,16.56,16.48,16.48,54300.0,16.56,16.56,16.48,16.48,54300.0
2010-01-06 10:25:00,16.48,16.52,16.47,16.51,80400.0,16.48,16.52,16.47,16.51,80400.0
2010-01-06 10:30:00,16.51,16.52,16.5,16.51,72300.0,16.51,16.52,16.5,16.51,72300.0
2010-01-06 10:35:00,16.51,16.52,16.5,16.5,37200.0,16.51,16.52,16.5,16.5,37200.0
2010-01-06 10:40:00,16.5,16.58,16.49,16.57,80700.0,16.5,16.58,16.49,16.57,80700.0
2010-01-06 10:45:00,16.58,16.62,16.58,16.61,82200.0,16.58,16.62,16.58,16.61,82200.0
2010-01-06 10:50:00,16.62,16.63,16.61,16.63,91800.0,16.62,16.63,16.61,16.63,91800.0
2010-01-06 10:55:00,16.63,16.66,16.63,16.66,76200.0,16.63,16.66,16.63,16.66,76200.0
2010-01-06 11:00:00,16.66,16.67,16.63,16.63,89400.0,16.66,16.67,16.63,16.63,89400.0
2010-01-06 11:05:00,16.64,16.66,16.63,16.64,92700.0,16.64,16.66,16.63,16.64,92700.0
2010-01-06 11:10:00,16.66,16.66,16.63,16.64,33600.0,16.66,16.66,16.63,16.64,33600.0
2010-01-06 11:15:00,16.63,16.63,16.6,16.62,67200.0,16.63,16.63,16.6,16.62,67200.0
2010-01-06 11:20:00,16.62,16.63,16.62,16.63,39000.0,16.62,16.63,16.62,16.63,39000.0
2010-01-06 11:25:00,16.62,16.66,16.62,16.66,20700.0,16.62,16.66,16.62,16.66,20700.0
2010-01-06 11:30:00,16.66,16.72,16.66,16.72,107400.0,16.66,16.72,16.66,16.72,107400.0
2010-01-06 11:35:00,16.72,16.74,16.7,16.73,49200.0,16.72,16.74,16.7,16.73,49200.0
2010-01-06 11:40:00,16.73,16.74,16.72,16.72,21000.0,16.73,16.74,16.72,16.72,21000.0
2010-01-06 11:45:00,16.71,16.72,16.7,16.7,21300.0,16.71,16.72,16.7,16.7,21300.0
2010-01-06 11:50:00,16.7,16.73,16.7,16.72,35100.0,16.7,16.73,16.7,16.72,35100.0
2010-01-06 11:55:00,16.72,16.73,16.68,16.68,45900.0,16.72,16.73,16.68,16.68,45900.0
2010-01-06 12:00:00,16.69,16.69,16.67,16.67,33600.0,16.69,16.69,16.67,16.67,33600.0
2010-01-06 12:05:00,16.68,16.68,16.65,16.67,123600.0,16.68,16.68,16.65,16.67,123600.0
2010-01-06 12:10:00,16.68,16.68,16.65,16.67,38100.0,16.68,16.68,16.65,16.67,38100.0
2010-01-06 12:15:00,16.66,16.69,16.66,16.68,35700.0,16.66,16.69,16.66,16.68,35700.0
2010-01-06 12:20:00,16.68,16.68,16.65,16.68,26700.0,16.68,16.68,16.65,16.68,26700.0
2010-01-06 12:25:00,16.68,16.69,16.66,16.67,31200.0,16.68,16.69,16.66,16.67,31200.0
2010-01-06 12:30:00,16.67,16.72,16.67,16.72,30000.0,16.67,16.72,16.67,16.72,30000.0
2010-01-06 12:35:00,16.72,16.72,16.71,16.71,22500.0,16.72,16.72,16.71,16.71,22500.0
2010-01-06 12:40:00,16.71,16.71,16.7,16.71,20100.0,16.71,16.71,16.7,16.71,20100.0
2010-01-06 12:45:00,16.71,16.72,16.71,16.71,37500.0,16.71,16.72,16.71,16.71,37500.0
2010-01-06 12:50:00,16.7,16.72,16.67,16.67,99000.0,16.7,16.72,16.67,16.67,99000.0
2010-01-06 12:55:00,16.67,16.7,16.66,16.7,81600.0,16.67,16.7,16.66,16.7,81600.0
2010-01-06 13:00:00,16.7,16.72,16.7,16.71,36900.0,16.7,16.72,16.7,16.71,36900.0
2010-01-06 13:05:00,16.71,16.71,16.69,16.7,30300.0,16.71,16.71,16.69,16.7,30300.0
2010-01-06 13:10:00,16.7,16.71,16.69,16.69,25800.0,16.7,16.71,16.69,16.69,25800.0
2010-01-06 13:15:00,16.69,16.69,16.67,16.68,22500.0,16.69,16.69,16.67,16.68,22500.0
2010-01-06 13:20:00,16.68,16.68,16.66,16.66,23100.0,16.68,16.68,16.66,16.66,23100.0
2010-01-06 13:25:00,16.67,16.68,16.67,16.67,15300.0,16.67,16.68,16.67,16.67,15300.0
2010-01-06 13:30:00,16.67,16.67,16.66,16.66,27900.0,16.67,16.67,16.66,16.66,27900.0
2010-01-06 13:35:00,16.66,16.66,16.63,16.63,39900.0,16.66,16.66,16.63,16.63,39900.0
2010-01-06 13:40:00,16.63,16.63,16.62,16.62,30900.0,16.63,16.63,16.62,16.62,30900.0
2010-01-06 13:45:00,16.62,16.62,16.61,16.61,19800.0,16.62,16.62,16.61,16.61,19800.0
2010-01-06 13:50:00,16.61,16.62,16.6,16.6,24600.0,16.61,16.62,16.6,16.6,24600.0
2010-01-06 13:55:00,16.6,16.6,16.57,16.59,37800.0,16.6,16.6,16.57,16.59,37800.0
2010-01-06 14:00:00,16.59,16.61,16.59,16.59,19800.0,16.59,16.61,16.59,16.59,19800.0
2010-01-06 14:05:00,16.59,16.6,16.58,16.6,37800.0,16.59,16.6,16.58,16.6,37800.0
2010-01-06 14:10:00,16.59,16.59,16.58,16.58,34200.0,16.59,16.59,16.58,16.58,34200.0
2010-01-06 14:15:00,16.58,16.59,16.57,16.59,55500.0,16.58,16.59,16.57,16.59,55500.0
2010-01-06 14:20:00,16.59,16.61,16.59,16.61,31200.0,16.59,16.61,16.59,16.61,31200.0
2010-01-06 14:25:00,16.62,16.62,16.6,16.6,36600.0,16.62,16.62,16.6,16.6,36600.0
2010-01-06 14:30:00,16.6,16.64,16.6,16.64,22500.0,16.6,16.64,16.6,16.64,22500.0
2010-01-06 14:35:00,16.64,16.68,16.64,16.67,68100.0,16.64,16.68,16.64,16.67,68100.0
2010-01-06 14:40:00,16.67,16.69,16.67,16.69,33300.0,16.67,16.69,16.67,16.69,33300.0
2010-01-06 14:45:00,16.69,16.71,16.69,16.71,32400.0,16.69,16.71,16.69,16.71,32400.0
2010-01-06 14:50:00,16.72,16.74,16.71,16.73,91800.0,16.72,16.74,16.71,16.73,91800.0
2010-01-06 14:55:00,16.73,16.73,16.72,16.72,62700.0,16.73,16.73,16.72,16.72,62700.0
2010-01-06 15:00:00,16.72,16.72,16.69,16.69,103200.0,16.72,16.72,16.69,16.69,103200.0
2010-01-06 15:05:00,16.69,16.69,16.67,16.68,71700.0,16.69,16.69,16.67,16.68,71700.0
2010-01-06 15:10:00,16.68,16.7,16.67,16.69,76500.0,16.68,16.7,16.67,16.69,76500.0
2010-01-06 15:15:00,16.69,16.69,16.68,16.69,53700.0,16.69,16.69,16.68,16.69,53700.0
2010-01-06 15:20:00,16.69,16.69,16.68,16.68,105300.0,16.69,16.69,16.68,16.68,105300.0
2010-01-06 15:25:00,16.68,16.74,16.68,16.73,221100.0,16.68,16.74,16.68,16.73,221100.0
2010-01-06 15:30:00,16.73,16.78,16.73,16.77,183600.0,16.73,16.78,16.73,16.77,183600.0
2010-01-06 15:35:00,16.77,16.79,16.77,16.79,161700.0,16.77,16.79,16.77,16.79,161700.0
2010-01-06 15:40:00,16.79,16.79,16.77,16.77,124200.0,16.79,16.79,16.77,16.77,124200.0
2010-01-06 15:45:00,16.77,16.79,16.76,16.79,178800.0,16.77,16.79,16.76,16.79,178800.0
2010-01-06 15:50:00,16.78,16.81,16.77,16.81,277500.0,16.78,16.81,16.77,16.81,277500.0
2010-01-06 15:55:00,16.81,16.82,16.79,16.79,300600.0,16.81,16.82,16.79,16.79,300600.0
2010-01-07 09:30:00,16.68,16.81,16.68,16.73,84600.0,16.68,16.81,16.68,16.73,84600.0
2010-01-07 09:35:00,16.72,16.73,16.64,16.65,74700.0,16.72,16.73,16.64,16.65,74700.0
2010-01-07 09:40:00,16.65,16.65,16.52,16.52,77700.0,16.65,16.65,16.52,16.52,77700.0
2010-01-07 09:45:00,16.53,16.56,16.52,16.53,24000.0,16.53,16.56,16.52,16.53,24000.0
2010-01-07 09:50:00,16.54,16.54,16.46,16.46,95400.0,16.54,16.54,16.46,16.46,95400.0
2010-01-07 09:55:00,16.46,16.47,16.4,16.44,60000.0,16.46,16.47,16.4,16.44,60000.0
2010-01-07 10:00:00,16.45,16.46,16.4,16.4,84000.0,16.45,16.46,16.4,16.4,84000.0
2010-01-07 10:05:00,16.4,16.43,16.4,16.43,76500.0,16.4,16.43,16.4,16.43,76500.0
2010-01-07 10:10:00,16.43,16.46,16.42,16.45,44700.0,16.43,16.46,16.42,16.45,44700.0
2010-01-07 10:15:00,16.45,16.49,16.45,16.46,42000.0,16.45,16.49,16.45,16.46,42000.0
2010-01-07 10:20:00,16.47,16.5,16.46,16.5,18300.0,16.47,16.5,16.46,16.5,18300.0
2010-01-07 10:25:00,16.51,16.51,16.48,16.48,20700.0,16.51,16.51,16.48,16.48,20700.0
2010-01-07 10:30:00,16.48,16.54,16.48,16.54,28200.0,16.48,16.54,16.48,16.54,28200.0
2010-01-07 10:35:00,16.54,16.57,16.5,16.51,33600.0,16.54,16.57,16.5,16.51,33600.0
2010-01-07 10:40:00,16.51,16.55,16.51,16.55,14400.0,16.51,16.55,16.51,16.55,14400.0
2010-01-07 10:45:00,16.56,16.61,16.55,16.61,42300.0,16.56,16.61,16.55,16.61,42300.0
2010-01-07 10:50:00,16.61,16.62,16.6,16.6,33600.0,16.61,16.62,16.6,16.6,33600.0
2010-01-07 10:55:00,16.6,16.62,16.6,16.6,21600.0,16.6,16.62,16.6,16.6,21600.0
2010-01-07 11:00:00,16.6,16.62,16.6,16.61,28800.0,16.6,16.62,16.6,16.61,28800.0
2010-01-07 11:05:00,16.61,16.62,16.6,16.61,23100.0,16.61,16.62,16.6,16.61,23100.0
2010-01-07 11:10:00,16.61,16.62,16.6,16.6,13500.0,16.61,16.62,16.6,16.6,13500.0
2010-01-07 11:15:00,16.6,16.6,16.58,16.58,11700.0,16.6,16.6,16.58,16.58,11700.0
2010-01-07 11:20:00,16.58,16.64,16.58,16.64,64800.0,16.58,16.64,16.58,16.64,64800.0
2010-01-07 11:25:00,16.64,16.67,16.64,16.65,23700.0,16.64,16.67,16.64,16.65,23700.0
2010-01-07 11:30:00,16.66,16.66,16.65,16.65,20100.0,16.66,16.66,16.65,16.65,20100.0
2010-01-07 11:35:00,16.65,16.65,16.63,16.64,13500.0,16.65,16.65,16.63,16.64,13500.0
2010-01-07 11:40:00,16.63,16.64,16.62,16.62,22200.0,16.63,16.64,16.62,16.62,22200.0
2010-01-07 11:45:00,16.62,16.62,16.57,16.57,18600.0,16.62,16.62,16.57,16.57,18600.0
2010-01-07 11:50:00,16.58,16.59,16.57,16.59,74100.0,16.58,16.59,16.57,16.59,74100.0
2010-01-07 11:55:00,16.58,16.59,16.58,16.58,9600.0,16.58,16.59,16.58,16.58,9600.0
2010-01-07 12:00:00,16.58,16.59,16.58,16.59,27000.0,16.58,16.59,16.58,16.59,27000.0
2010-01-07 12:05:00,16.59,16.59,16.59,16.59,2700.0,16.59,16.59,16.59,16.59,2700.0
2010-01-07 12:10:00,16.59,16.6,16.59,16.59,23700.0,16.59,16.6,16.59,16.59,23700.0
2010-01-07 12:15:00,16.59,16.6,16.59,16.6,7800.0,16.59,16.6,16.59,16.6,7800.0
2010-01-07 12:20:00,16.6,16.62,16.6,16.62,4800.0,16.6,16.62,16.6,16.62,4800.0
2010-01-07 12:25:00,16.62,16.63,16.62,16.63,13500.0,16.62,16.63,16.62,16.63,13500.0
2010-01-07 12:30:00,16.63,16.63,16.62,16.62,18000.0,16.63,16.63,16.62,16.62,18000.0
2010-01-07 12:35:00,16.62,16.63,16.59,16.6,19200.0,16.62,16.63,16.59,16.6,19200.0
2010-01-07 12:40:00,16.6,16.61,16.59,16.6,9900.0,16.6,16.61,16.59,16.6,9900.0
2010-01-07 12:45:00,16.61,16.61,16.6,16.6,7800.0,16.61,16.61,16.6,16.6,7800.0
2010-01-07 12:50:00,16.6,16.63,16.6,16.63,8100.0,16.6,16.63,16.6,16.63,8100.0
2010-01-07 12:55:00,16.63,16.63,16.61,16.62,11400.0,16.63,16.63,16.61,16.62,11400.0
2010-01-07 13:00:00,16.61,16.61,16.59,16.59,13200.0,16.61,16.61,16.59,16.59,13200.0
2010-01-07 13:05:00,16.59,16.59,16.56,16.56,18300.0,16.59,16.59,16.56,16.56,18300.0
2010-01-07 13:10:00,16.57,16.58,16.56,16.58,9000.0,16.57,16.58,16.56,16.58,9000.0
2010-01-07 13:15:00,16.58,16.59,16.58,16.58,11400.0,16.58,16.59,16.58,16.58,11400.0
2010-01-07 13:20:00,16.58,16.59,16.58,16.59,12000.0,16.58,16.59,16.58,16.59,12000.0
2010-01-07 13:25:00,16.6,16.6,16.59,16.59,19200.0,16.6,16.6,16.59,16.59,19200.0
2010-01-07 13:30:00,16.59,16.62,16.59,16.6,42600.0,16.59,16.62,16.59,16.6,42600.0
2010-01-07 13:35:00,16.59,16.6,16.58,16.59,24900.0,16.59,16.6,16.58,16.59,24900.0
2010-01-07 13:40:00,16.6,16.63,16.6,16.63,32700.0,16.6,16.63,16.6,16.63,32700.0
2010-01-07 13:45:00,16.63,16.64,16.62,16.63,24300.0,16.63,16.64,16.62,16.63,24300.0
2010-01-07 13:50:00,16.63,16.64,16.61,16.61,26100.0,16.63,16.64,16.61,16.61,26100.0
2010-01-07 13:55:00,16.61,16.61,16.58,16.58,40500.0,16.61,16.61,16.58,16.58,40500.0
2010-01-07 14:00:00,16.59,16.59,16.57,16.57,23700.0,16.59,16.59,16.57,16.57,23700.0
2010-01-07 14:05:00,16.57,16.59,16.57,16.59,19800.0,16.57,16.59,16.57,16.59,19800.0
2010-01-07 14:10:00,16.59,16.59,16.59,16.59,3600.0,16.59,16.59,16.59,16.59,3600.0
2010-01-07 14:15:00,16.59,16.59,16.58,16.59,15900.0,16.59,16.59,16.58,16.59,15900.0
2010-01-07 14:20:00,16.59,16.61,16.59,16.59,20100.0,16.59,16.61,16.59,16.59,20100.0
2010-01-07 14:25:00,16.59,16.61,16.59,16.6,25800.0,16.59,16.61,16.59,16.6,25800.0
2010-01-07 14:30:00,16.61,16.62,16.61,16.62,21600.0,16.61,16.62,16.61,16.62,21600.0
2010-01-07 14:35:00,16.62,16.64,16.62,16.64,19200.0,16.62,16.64,16.62,16.64,19200.0
2010-01-07 14:40:00,16.64,16.64,16.62,16.62,11100.0,16.64,16.64,16.62,16.62,11100.0
2010-01-07 14:45:00,16.62,16.66,16.62,16.66,41700.0,16.62,16.66,16.62,16.66,41700.0
2010-01-07 14:50:00,16.66,16.67,16.66,16.67,17400.0,16.66,16.67,16.66,16.67,17400.0
2010-01-07 14:55:00,16.67,16.67,16.64,16.64,19200.0,16.67,16.67,16.64,16.64,19200.0
2010-01-07 15:00:00,16.64,16.65,16.62,16.65,46800.0,16.64,16.65,16.62,16.65,46800.0
2010-01-07 15:05:00,16.64,16.65,16.62,16.63,18300.0,16.64,16.65,16.62,16.63,18300.0
2010-01-07 15:10:00,16.62,16.64,16.62,16.63,12600.0,16.62,16.64,16.62,16.63,12600.0
2010-01-07 15:15:00,16.63,16.63,16.61,16.62,26100.0,16.63,16.63,16.61,16.62,26100.0
2010-01-07 15:20:00,16.62,16.64,16.61,16.62,27900.0,16.62,16.64,16.61,16.62,27900.0
2010-01-07 15:25:00,16.62,16.62,16.6,16.61,37200.0,16.62,16.62,16.6,16.61,37200.0
2010-01-07 15:30:00,16.61,16.64,16.61,16.64,33600.0,16.61,16.64,16.61,16.64,33600.0
2010-01-07 15:35:00,16.64,16.65,16.63,16.65,29400.0,16.64,16.65,16.63,16.65,29400.0
2010-01-07 15:40:00,16.64,16.66,16.64,16.65,87600.0,16.64,16.66,16.64,16.65,87600.0
2010-01-07 15:45:00,16.66,16.66,16.64,16.65,96900.0,16.66,16.66,16.64,16.65,96900.0
2010-01-07 15:50:00,16.65,16.67,16.65,16.67,121800.0,16.65,16.67,16.65,16.67,121800.0
2010-01-07 15:55:00,16.67,16.67,16.66,16.67,120600.0,16.67,16.67,16.66,16.67,120600.0
2010-01-08 09:30:00,16.55,16.55,16.48,16.5,22800.0,16.55,16.55,16.48,16.5,22800.0
2010-01-08 09:35:00,16.52,16.55,16.47,16.47,9000.0,16.52,16.55,16.47,16.47,9000.0
2010-01-08 09:40:00,16.47,16.53,16.47,16.52,33300.0,16.47,16.53,16.47,16.52,33300.0
2010-01-08 09:45:00,16.53,16.58,16.51,16.56,31200.0,16.53,16.58,16.51,16.56,31200.0
2010-01-08 09:50:00,16.55,16.56,16.5,16.53,16800.0,16.55,16.56,16.5,16.53,16800.0
2010-01-08 09:55:00,16.53,16.6,16.5,16.6,36600.0,16.53,16.6,16.5,16.6,36600.0
2010-01-08 10:00:00,16.6,16.66,16.59,16.62,27600.0,16.6,16.66,16.59,16.62,27600.0
2010-01-08 10:05:00,16.63,16.63,16.59,16.59,5700.0,16.63,16.63,16.59,16.59,5700.0
2010-01-08 10:10:00,16.59,16.6,16.57,16.57,12000.0,16.59,16.6,16.57,16.57,12000.0
2010-01-08 10:15:00,16.56,16.56,16.55,16.55,6900.0,16.56,16.56,16.55,16.55,6900.0
2010-01-08 10:20:00,16.55,16.56,16.55,16.56,10800.0,16.55,16.56,16.55,16.56,10800.0
2010-01-08 10:25:00,16.55,16.55,16.53,16.53,149400.0,16.55,16.55,16.53,16.53,149400.0
2010-01-08 10:30:00,16.54,16.54,16.52,16.52,43200.0,16.54,16.54,16.52,16.52,43200.0
2010-01-08 10:35:00,16.52,16.52,16.47,16.47,36900.0,16.52,16.52,16.47,16.47,36900.0
2010-01-08 10:40:00,16.48,16.49,16.47,16.49,20400.0,16.48,16.49,16.47,16.49,20400.0
2010-01-08 10:45:00,16.49,16.49,16.48,16.49,8700.0,16.49,16.49,16.48,16.49,8700.0
2010-01-08 10:50:00,16.49,16.51,16.49,16.5,7800.0,16.49,16.51,16.49,16.5,7800.0
2010-01-08 10:55:00,16.5,16.51,16.49,16.5,68400.0,16.5,16.51,16.49,16.5,68400.0
2010-01-08 11:00:00,16.51,16.54,16.5,16.53,28500.0,16.51,16.54,16.5,16.53,28500.0
2010-01-08 11:05:00,16.54,16.55,16.54,16.54,9900.0,16.54,16.55,16.54,16.54,9900.0
2010-01-08 11:10:00,16.54,16.54,16.54,16.54,8700.0,16.54,16.54,16.54,16.54,8700.0
2010-01-08 11:15:00,16.55,16.55,16.54,16.54,11100.0,16.55,16.55,16.54,16.54,11100.0
2010-01-08 11:20:00,16.54,16.55,16.54,16.54,9300.0,16.54,16.55,16.54,16.54,9300.0
2010-01-08 11:25:00,16.54,16.55,16.52,16.52,29100.0,16.54,16.55,16.52,16.52,29100.0
2010-01-08 11:30:00,16.52,16.52,16.52,16.52,10500.0,16.52,16.52,16.52,16.52,10500.0
2010-01-08 11:35:00,16.52,16.52,16.49,16.49,17400.0,16.52,16.52,16.49,16.49,17400.0
2010-01-08 11:40:00,16.49,16.5,16.49,16.49,9600.0,16.49,16.5,16.49,16.49,9600.0
2010-01-08 11:45:00,16.5,16.5,16.48,16.49,35400.0,16.5,16.5,16.48,16.49,35400.0
2010-01-08 11:50:00,16.49,16.49,16.47,16.47,36600.0,16.49,16.49,16.47,16.47,36600.0
2010-01-08 11:55:00,16.47,16.47,16.44,16.45,84000.0,16.47,16.47,16.44,16.45,84000.0
2010-01-08 12:00:00,16.45,16.45,16.43,16.43,21600.0,16.45,16.45,16.43,16.43,21600.0
2010-01-08 12:05:00,16.43,16.45,16.43,16.45,4500.0,16.43,16.45,16.43,16.45,4500.0
2010-01-08 12:10:00,16.46,16.46,16.44,16.45,12300.0,16.46,16.46,16.44,16.45,12300.0
2010-01-08 12:15:00,16.45,16.45,16.43,16.43,17400.0,16.45,16.45,16.43,16.43,17400.0
2010-01-08 12:20:00,16.43,16.43,16.42,16.42,16500.0,16.43,16.43,16.42,16.42,16500.0
2010-01-08 12:25:00,16.42,16.42,16.4,16.4,27600.0,16.42,16.42,16.4,16.4,27600.0
2010-01-08 12:30:00,16.4,16.41,16.4,16.41,4800.0,16.4,16.41,16.4,16.41,4800.0
2010-01-08 12:35:00,16.42,16.44,16.42,16.43,6000.0,16.42,16.44,16.42,16.43,6000.0
2010-01-08 12:40:00,16.43,16.43,16.43,16.43,3000.0,16.43,16.43,16.43,16.43,3000.0
2010-01-08 12:45:00,16.43,16.43,16.43,16.43,3000.0,16.43,16.43,16.43,16.43,3000.0
2010-01-08 12:50:00,16.43,16.44,16.43,16.43,27300.0,16.43,16.44,16.43,16.43,27300.0
2010-01-08 12:55:00,16.43,16.47,16.43,16.47,25500.0,16.43,16.47,16.43,16.47,25500.0
2010-01-08 13:00:00,16.47,16.49,16.47,16.49,5100.0,16.47,16.49,16.47,16.49,5100.0
2010-01-08 13:05:00,16.5,16.51,16.49,16.5,8400.0,16.5,16.51,16.49,16.5,8400.0
2010-01-08 13:10:00,16.5,16.51,16.5,16.51,23400.0,16.5,16.51,16.5,16.51,23400.0
2010-01-08 13:15:00,16.51,16.51,16.5,16.5,8700.0,16.51,16.51,16.5,16.5,8700.0
2010-01-08 13:20:00,16.5,16.5,16.47,16.48,19200.0,16.5,16.5,16.47,16.48,19200.0
2010-01-08 13:25:00,16.48,16.48,16.46,16.47,81600.0,16.48,16.48,16.46,16.47,81600.0
2010-01-08 13:30:00,16.47,16.48,16.47,16.47,22200.0,16.47,16.48,16.47,16.47,22200.0
2010-01-08 13:35:00,16.48,16.48,16.46,16.47,24300.0,16.48,16.48,16.46,16.47,24300.0
2010-01-08 13:40:00,16.46,16.47,16.45,16.45,12000.0,16.46,16.47,16.45,16.45,12000.0
2010-01-08 13:45:00,16.45,16.46,16.43,16.43,7800.0,16.45,16.46,16.43,16.43,7800.0
2010-01-08 13:50:00,16.43,16.43,16.42,16.43,8400.0,16.43,16.43,16.42,16.43,8400.0
2010-01-08 13:55:00,16.43,16.43,16.42,16.43,8700.0,16.43,16.43,16.42,16.43,8700.0
2010-01-08 14:00:00,16.42,16.42,16.4,16.4,7800.0,16.42,16.42,16.4,16.4,7800.0
2010-01-08 14:05:00,16.4,16.41,16.4,16.41,7200.0,16.4,16.41,16.4,16.41,7200.0
2010-01-08 14:10:00,16.41,16.42,16.41,16.41,5400.0,16.41,16.42,16.41,16.41,5400.0
2010-01-08 14:15:00,16.42,16.42,16.41,16.42,4800.0,16.42,16.42,16.41,16.42,4800.0
2010-01-08 14:20:00,16.42,16.43,16.42,16.43,16200.0,16.42,16.43,16.42,16.43,16200.0
2010-01-08 14:25:00,16.42,16.44,16.42,16.43,4200.0,16.42,16.44,16.42,16.43,4200.0
2010-01-08 14:30:00,16.44,16.44,16.43,16.43,24900.0,16.44,16.44,16.43,16.43,24900.0
2010-01-08 14:35:00,16.43,16.43,16.42,16.43,5400.0,16.43,16.43,16.42,16.43,5400.0
2010-01-08 14:40:00,16.43,16.44,16.43,16.44,6900.0,16.43,16.44,16.43,16.44,6900.0
2010-01-08 14:45:00,16.44,16.44,16.42,16.42,7200.0,16.44,16.44,16.42,16.42,7200.0
2010-01-08 14:50:00,16.42,16.44,16.42,16.43,9000.0,16.42,16.44,16.42,16.43,9000.0
2010-01-08 14:55:00,16.43,16.45,16.43,16.45,7500.0,16.43,16.45,16.43,16.45,7500.0
2010-01-08 15:00:00,16.44,16.46,16.44,16.45,23400.0,16.44,16.46,16.44,16.45,23400.0
2010-01-08 15:05:00,16.45,16.46,16.45,16.46,9300.0,16.45,16.46,16.45,16.46,9300.0
2010-01-08 15:10:00,16.46,16.46,16.46,16.46,21300.0,16.46,16.46,16.46,16.46,21300.0
2010-01-08 15:15:00,16.46,16.46,16.43,16.44,21300.0,16.46,16.46,16.43,16.44,21300.0
2010-01-08 15:20:00,16.44,16.44,16.44,16.44,10800.0,16.44,16.44,16.44,16.44,10800.0
2010-01-08 15:25:00,16.44,16.44,16.44,16.44,7200.0,16.44,16.44,16.44,16.44,7200.0
2010-01-08 15:30:00,16.44,16.44,16.42,16.42,26100.0,16.44,16.44,16.42,16.42,26100.0
2010-01-08 15:35:00,16.41,16.43,16.4,16.43,39600.0,16.41,16.43,16.4,16.43,39600.0
2010-01-08 15:40:00,16.43,16.45,16.43,16.45,23100.0,16.43,16.45,16.43,16.45,23100.0
2010-01-08 15:45:00,16.45,16.45,16.43,16.44,29400.0,16.45,16.45,16.43,16.44,29400.0
2010-01-08 15:50:00,16.44,16.45,16.44,16.45,45300.0,16.44,16.45,16.44,16.45,45300.0
2010-01-08 15:55:00,16.45,16.45,16.43,16.44,67500.0,16.45,16.45,16.43,16.44,67500.0
2010-01-11 09:30:00,16.5,16.5,16.32,16.33,31500.0,16.5,16.5,16.32,16.33,31500.0
2010-01-11 09:35:00,16.32,16.35,16.27,16.35,31200.0,16.32,16.35,16.27,16.35,31200.0
2010-01-11 09:40:00,16.33,16.37,16.3,16.37,13200.0,16.33,16.37,16.3,16.37,13200.0
2010-01-11 09:45:00,16.37,16.44,16.37,16.43,32100.0,16.37,16.44,16.37,16.43,32100.0
2010-01-11 09:50:00,16.44,16.45,16.41,16.42,24900.0,16.44,16.45,16.41,16.42,24900.0
2010-01-11 09:55:00,16.42,16.42,16.38,16.38,19500.0,16.42,16.42,16.38,16.38,19500.0
2010-01-11 10:00:00,16.39,16.44,16.39,16.42,54000.0,16.39,16.44,16.39,16.42,54000.0
2010-01-11 10:05:00,16.42,16.42,16.38,16.39,49500.0,16.42,16.42,16.38,16.39,49500.0
2010-01-11 10:10:00,16.39,16.4,16.39,16.39,84600.0,16.39,16.4,16.39,16.39,84600.0
2010-01-11 10:15:00,16.39,16.39,16.35,16.39,27900.0,16.39,16.39,16.35,16.39,27900.0
2010-01-11 10:20:00,16.39,16.39,16.38,16.39,21900.0,16.39,16.39,16.38,16.39,21900.0
2010-01-11 10:25:00,16.39,16.42,16.38,16.41,17700.0,16.39,16.42,16.38,16.41,17700.0
2010-01-11 10:30:00,16.42,16.43,16.42,16.42,11700.0,16.42,16.43,16.42,16.42,11700.0
2010-01-11 10:35:00,16.42,16.43,16.41,16.41,19200.0,16.42,16.43,16.41,16.41,19200.0
2010-01-11 10:40:00,16.42,16.43,16.42,16.43,3000.0,16.42,16.43,16.42,16.43,3000.0
2010-01-11 10:45:00,16.43,16.49,16.43,16.49,26700.0,16.43,16.49,16.43,16.49,26700.0
2010-01-11 10:50:00,16.49,16.5,16.48,16.48,12000.0,16.49,16.5,16.48,16.48,12000.0
2010-01-11 10:55:00,16.48,16.49,16.48,16.49,5100.0,16.48,16.49,16.48,16.49,5100.0
2010-01-11 11:00:00,16.49,16.49,16.47,16.48,18900.0,16.49,16.49,16.47,16.48,18900.0
2010-01-11 11:05:00,16.48,16.49,16.46,16.47,10200.0,16.48,16.49,16.46,16.47,10200.0
2010-01-11 11:10:00,16.47,16.47,16.43,16.44,9000.0,16.47,16.47,16.43,16.44,9000.0
2010-01-11 11:15:00,16.44,16.44,16.43,16.44,12000.0,16.44,16.44,16.43,16.44,12000.0
2010-01-11 11:20:00,16.44,16.44,16.42,16.42,11400.0,16.44,16.44,16.42,16.42,11400.0
2010-01-11 11:25:00,16.42,16.44,16.42,16.44,6300.0,16.42,16.44,16.42,16.44,6300.0
2010-01-11 11:30:00,16.44,16.44,16.42,16.42,25500.0,16.44,16.44,16.42,16.42,25500.0
2010-01-11 11:35:00,16.42,16.42,16.41,16.41,92700.0,16.42,16.42,16.41,16.41,92700.0
2010-01-11 11:40:00,16.41,16.41,16.38,16.4,30000.0,16.41,16.41,16.38,16.4,30000.0
2010-01-11 11:45:00,16.4,16.4,16.37,16.37,17100.0,16.4,16.4,16.37,16.37,17100.0
2010-01-11 11:50:00,16.37,16.37,16.37,16.37,10500.0,16.37,16.37,16.37,16.37,10500.0
2010-01-11 11:55:00,16.37,16.37,16.35,16.37,168000.0,16.37,16.37,16.35,16.37,168000.0
2010-01-11 12:00:00,16.37,16.37,16.35,16.35,36300.0,16.37,16.37,16.35,16.35,36300.0
2010-01-11 12:05:00,16.35,16.37,16.35,16.37,19500.0,16.35,16.37,16.35,16.37,19500.0
2010-01-11 12:10:00,16.37,16.37,16.36,16.37,12300.0,16.37,16.37,16.36,16.37,12300.0
2010-01-11 12:15:00,16.37,16.38,16.36,16.36,19500.0,16.37,16.38,16.36,16.36,19500.0
2010-01-11 12:20:00,16.36,16.36,16.34,16.35,10200.0,16.36,16.36,16.34,16.35,10200.0
2010-01-11 12:25:00,16.35,16.36,16.34,16.34,18300.0,16.35,16.36,16.34,16.34,18300.0
2010-01-11 12:30:00,16.34,16.34,16.33,16.33,43500.0,16.34,16.34,16.33,16.33,43500.0
2010-01-11 12:35:00,16.33,16.34,16.33,16.34,49200.0,16.33,16.34,16.33,16.34,49200.0
2010-01-11 12:40:00,16.34,16.36,16.34,16.36,4500.0,16.34,16.36,16.34,16.36,4500.0
2010-01-11 12:45:00,16.36,16.36,16.35,16.36,27600.0,16.36,16.36,16.35,16.36,27600.0
2010-01-11 12:50:00,16.36,16.38,16.36,16.37,87000.0,16.36,16.38,16.36,16.37,87000.0
2010-01-11 12:55:00,16.36,16.37,16.35,16.35,9300.0,16.36,16.37,16.35,16.35,9300.0
2010-01-11 13:00:00,16.35,16.35,16.33,16.33,21000.0,16.35,16.35,16.33,16.33,21000.0
2010-01-11 13:05:00,16.33,16.35,16.33,16.35,5100.0,16.33,16.35,16.33,16.35,5100.0
2010-01-11 13:10:00,16.35,16.36,16.35,16.36,6300.0,16.35,16.36,16.35,16.36,6300.0
2010-01-11 13:15:00,16.36,16.37,16.35,16.36,10800.0,16.36,16.37,16.35,16.36,10800.0
2010-01-11 13:20:00,16.37,16.37,16.35,16.35,7500.0,16.37,16.37,16.35,16.35,7500.0
2010-01-11 13:25:00,16.35,16.36,16.33,16.35,10800.0,16.35,16.36,16.33,16.35,10800.0
2010-01-11 13:30:00,16.35,16.35,16.34,16.35,3900.0,16.35,16.35,16.34,16.35,3900.0
2010-01-11 13:35:00,16.35,16.36,16.35,16.35,26700.0,16.35,16.36,16.35,16.35,26700.0
2010-01-11 13:40:00,16.35,16.35,16.34,16.34,8400.0,16.35,16.35,16.34,16.34,8400.0
2010-01-11 13:45:00,16.35,16.35,16.33,16.33,56400.0,16.35,16.35,16.33,16.33,56400.0
2010-01-11 13:50:00,16.33,16.34,16.32,16.33,34500.0,16.33,16.34,16.32,16.33,34500.0
2010-01-11 13:55:00,16.33,16.35,16.33,16.35,6300.0,16.33,16.35,16.33,16.35,6300.0
2010-01-11 14:00:00,16.35,16.35,16.35,16.35,9900.0,16.35,16.35,16.35,16.35,9900.0
2010-01-11 14:05:00,16.35,16.35,16.33,16.33,15900.0,16.35,16.35,16.33,16.33,15900.0
2010-01-11 14:10:00,16.33,16.34,16.32,16.33,11100.0,16.33,16.34,16.32,16.33,11100.0
2010-01-11 14:15:00,16.33,16.33,16.32,16.33,12300.0,16.33,16.33,16.32,16.33,12300.0
2010-01-11 14:20:00,16.33,16.34,16.33,16.34,54000.0,16.33,16.34,16.33,16.34,54000.0
2010-01-11 14:25:00,16.34,16.34,16.32,16.32,11700.0,16.34,16.34,16.32,16.32,11700.0
2010-01-11 14:30:00,16.32,16.33,16.32,16.32,11100.0,16.32,16.33,16.32,16.32,11100.0
2010-01-11 14:35:00,16.32,16.33,16.32,16.32,6900.0,16.32,16.33,16.32,16.32,6900.0
2010-01-11 14:40:00,16.32,16.34,16.32,16.33,27600.0,16.32,16.34,16.32,16.33,27600.0
2010-01-11 14:45:00,16.33,16.34,16.33,16.33,9600.0,16.33,16.34,16.33,16.33,9600.0
2010-01-11 14:50:00,16.33,16.34,16.33,16.34,29400.0,16.33,16.34,16.33,16.34,29400.0
2010-01-11 14:55:00,16.34,16.34,16.33,16.33,39000.0,16.34,16.34,16.33,16.33,39000.0
2010-01-11 15:00:00,16.33,16.34,16.32,16.33,38700.0,16.33,16.34,16.32,16.33,38700.0
2010-01-11 15:05:00,16.33,16.34,16.32,16.33,107100.0,16.33,16.34,16.32,16.33,107100.0
2010-01-11 15:10:00,16.33,16.33,16.33,16.33,16500.0,16.33,16.33,16.33,16.33,16500.0
2010-01-11 15:15:00,16.33,16.33,16.33,16.33,23400.0,16.33,16.33,16.33,16.33,23400.0
2010-01-11 15:20:00,16.33,16.33,16.32,16.32,23700.0,16.33,16.33,16.32,16.32,23700.0
2010-01-11 15:25:00,16.33,16.33,16.32,16.33,15600.0,16.33,16.33,16.32,16.33,15600.0
2010-01-11 15:30:00,16.33,16.33,16.33,16.33,39600.0,16.33,16.33,16.33,16.33,39600.0
2010-01-11 15:35:00,16.33,16.33,16.33,16.33,60600.0,16.33,16.33,16.33,16.33,60600.0
2010-01-11 15:40:00,16.33,16.33,16.33,16.33,34800.0,16.33,16.33,16.33,16.33,34800.0
2010-01-11 15:45:00,16.33,16.34,16.33,16.34,44700.0,16.33,16.34,16.33,16.34,44700.0
2010-01-11 15:50:00,16.34,16.36,16.34,16.34,60900.0,16.34,16.36,16.34,16.34,60900.0
2010-01-11 15:55:00,16.34,16.35,16.32,16.35,110100.0,16.34,16.35,16.32,16.35,110100.0
2010-01-12 09:30:00,16.31,16.34,16.27,16.3,35400.0,16.31,16.34,16.27,16.3,35400.0
2010-01-12 09:35:00,16.3,16.33,16.28,16.33,13200.0,16.3,16.33,16.28,16.33,13200.0
2010-01-12 09:40:00,16.34,16.34,16.27,16.3,22800.0,16.34,16.34,16.27,16.3,22800.0
2010-01-12 09:45:00,16.29,16.29,16.23,16.23,28500.0,16.29,16.29,16.23,16.23,28500.0
2010-01-12 09:50:00,16.23,16.34,16.23,16.3,29100.0,16.23,16.34,16.23,16.3,29100.0
2010-01-12 09:55:00,16.31,16.37,16.3,16.37,36900.0,16.31,16.37,16.3,16.37,36900.0
2010-01-12 10:00:00,16.36,16.37,16.34,16.37,72600.0,16.36,16.37,16.34,16.37,72600.0
2010-01-12 10:05:00,16.37,16.42,16.36,16.39,50400.0,16.37,16.42,16.36,16.39,50400.0
2010-01-12 10:10:00,16.4,16.44,16.37,16.39,22200.0,16.4,16.44,16.37,16.39,22200.0
2010-01-12 10:15:00,16.41,16.46,16.4,16.44,11700.0,16.41,16.46,16.4,16.44,11700.0
2010-01-12 10:20:00,16.43,16.45,16.39,16.43,16800.0,16.43,16.45,16.39,16.43,16800.0
2010-01-12 10:25:00,16.43,16.5,16.43,16.5,31800.0,16.43,16.5,16.43,16.5,31800.0
2010-01-12 10:30:00,16.5,16.59,16.5,16.59,46800.0,16.5,16.59,16.5,16.59,46800.0
2010-01-12 10:35:00,16.58,16.58,16.57,16.57,9300.0,16.58,16.58,16.57,16.57,9300.0
2010-01-12 10:40:00,16.57,16.57,16.52,16.53,9000.0,16.57,16.57,16.52,16.53,9000.0
2010-01-12 10:45:00,16.52,16.53,16.51,16.53,12300.0,16.52,16.53,16.51,16.53,12300.0
2010-01-12 10:50:00,16.53,16.57,16.53,16.56,57300.0,16.53,16.57,16.53,16.56,57300.0
2010-01-12 10:55:00,16.56,16.58,16.56,16.57,37800.0,16.56,16.58,16.56,16.57,37800.0
2010-01-12 11:00:00,16.56,16.58,16.56,16.58,111000.0,16.56,16.58,16.56,16.58,111000.0
2010-01-12 11:05:00,16.57,16.67,16.57,16.64,61200.0,16.57,16.67,16.57,16.64,61200.0
2010-01-12 11:10:00,16.63,16.63,16.59,16.59,10200.0,16.63,16.63,16.59,16.59,10200.0
2010-01-12 11:15:00,16.59,16.6,16.55,16.56,25800.0,16.59,16.6,16.55,16.56,25800.0
2010-01-12 11:20:00,16.56,16.57,16.54,16.54,37500.0,16.56,16.57,16.54,16.54,37500.0
2010-01-12 11:25:00,16.54,16.54,16.52,16.54,5700.0,16.54,16.54,16.52,16.54,5700.0
2010-01-12 11:30:00,16.54,16.57,16.54,16.55,23700.0,16.54,16.57,16.54,16.55,23700.0
2010-01-12 11:35:00,16.54,16.57,16.53,16.57,20400.0,16.54,16.57,16.53,16.57,20400.0
2010-01-12 11:40:00,16.56,16.57,16.55,16.55,6600.0,16.56,16.57,16.55,16.55,6600.0
2010-01-12 11:45:00,16.55,16.57,16.55,16.57,19800.0,16.55,16.57,16.55,16.57,19800.0
2010-01-12 11:50:00,16.56,16.6,16.56,16.59,21000.0,16.56,16.6,16.56,16.59,21000.0
2010-01-12 11:55:00,16.59,16.59,16.57,16.58,46800.0,16.59,16.59,16.57,16.58,46800.0
2010-01-12 12:00:00,16.58,16.6,16.54,16.58,59100.0,16.58,16.6,16.54,16.58,59100.0
2010-01-12 12:05:00,16.58,16.59,16.57,16.58,57600.0,16.58,16.59,16.57,16.58,57600.0
2010-01-12 12:10:00,16.57,16.59,16.57,16.58,17700.0,16.57,16.59,16.57,16.58,17700.0
2010-01-12 12:15:00,16.59,16.61,16.58,16.61,34200.0,16.59,16.61,16.58,16.61,34200.0
2010-01-12 12:20:00,16.6,16.62,16.57,16.57,51600.0,16.6,16.62,16.57,16.57,51600.0
2010-01-12 12:25:00,16.57,16.57,16.52,16.52,28800.0,16.57,16.57,16.52,16.52,28800.0
2010-01-12 12:30:00,16.52,16.53,16.5,16.53,27900.0,16.52,16.53,16.5,16.53,27900.0
2010-01-12 12:35:00,16.53,16.55,16.51,16.52,38700.0,16.53,16.55,16.51,16.52,38700.0
2010-01-12 12:40:00,16.52,16.54,16.5,16.5,16200.0,16.52,16.54,16.5,16.5,16200.0
2010-01-12 12:45:00,16.5,16.5,16.49,16.49,2700.0,16.5,16.5,16.49,16.49,2700.0
2010-01-12 12:50:00,16.49,16.5,16.48,16.49,12000.0,16.49,16.5,16.48,16.49,12000.0
2010-01-12 12:55:00,16.49,16.5,16.49,16.49,6000.0,16.49,16.5,16.49,16.49,6000.0
2010-01-12 13:00:00,16.49,16.51,16.49,16.51,26100.0,16.49,16.51,16.49,16.51,26100.0
2010-01-12 13:05:00,16.51,16.53,16.49,16.51,92400.0,16.51,16.53,16.49,16.51,92400.0
2010-01-12 13:10:00,16.5,16.51,16.49,16.49,7200.0,16.5,16.51,16.49,16.49,7200.0
2010-01-12 13:15:00,16.48,16.49,16.45,16.46,14100.0,16.48,16.49,16.45,16.46,14100.0
2010-01-12 13:20:00,16.46,16.46,16.44,16.46,14100.0,16.46,16.46,16.44,16.46,14100.0
2010-01-12 13:25:00,16.46,16.48,16.45,16.47,22200.0,16.46,16.48,16.45,16.47,22200.0
2010-01-12 13:30:00,16.47,16.49,16.47,16.49,7200.0,16.47,16.49,16.47,16.49,7200.0
2010-01-12 13:35:00,16.51,16.51,16.49,16.49,6600.0,16.51,16.51,16.49,16.49,6600.0
2010-01-12 13:40:00,16.49,16.51,16.49,16.5,14100.0,16.49,16.51,16.49,16.5,14100.0
2010-01-12 13:45:00,16.51,16.53,16.51,16.53,8100.0,16.51,16.53,16.51,16.53,8100.0
2010-01-12 13:50:00,16.53,16.55,16.53,16.55,5100.0,16.53,16.55,16.53,16.55,5100.0
2010-01-12 13:55:00,16.56,16.58,16.55,16.58,13200.0,16.56,16.58,16.55,16.58,13200.0
2010-01-12 14:00:00,16.58,16.58,16.52,16.55,42300.0,16.58,16.58,16.52,16.55,42300.0
2010-01-12 14:05:00,16.55,16.55,16.54,16.54,7200.0,16.55,16.55,16.54,16.54,7200.0
2010-01-12 14:10:00,16.54,16.54,16.52,16.53,135000.0,16.54,16.54,16.52,16.53,135000.0
2010-01-12 14:15:00,16.53,16.56,16.52,16.56,14400.0,16.53,16.56,16.52,16.56,14400.0
2010-01-12 14:20:00,16.56,16.59,16.56,16.59,18900.0,16.56,16.59,16.56,16.59,18900.0
2010-01-12 14:25:00,16.59,16.6,16.59,16.6,15600.0,16.59,16.6,16.59,16.6,15600.0
2010-01-12 14:30:00,16.6,16.61,16.6,16.61,20700.0,16.6,16.61,16.6,16.61,20700.0
2010-01-12 14:35:00,16.61,16.63,16.61,16.62,30000.0,16.61,16.63,16.61,16.62,30000.0
2010-01-12 14:40:00,16.62,16.62,16.59,16.61,42900.0,16.62,16.62,16.59,16.61,42900.0
2010-01-12 14:45:00,16.61,16.64,16.61,16.64,43500.0,16.61,16.64,16.61,16.64,43500.0
2010-01-12 14:50:00,16.64,16.65,16.62,16.62,50400.0,16.64,16.65,16.62,16.62,50400.0
2010-01-12 14:55:00,16.62,16.62,16.58,16.62,73200.0,16.62,16.62,16.58,16.62,73200.0
2010-01-12 15:00:00,16.61,16.62,16.58,16.58,46500.0,16.61,16.62,16.58,16.58,46500.0
2010-01-12 15:05:00,16.58,16.59,16.56,16.56,36000.0,16.58,16.59,16.56,16.56,36000.0
2010-01-12 15:10:00,16.56,16.57,16.54,16.56,43200.0,16.56,16.57,16.54,16.56,43200.0
2010-01-12 15:15:00,16.55,16.58,16.55,16.57,66000.0,16.55,16.58,16.55,16.57,66000.0
2010-01-12 15:20:00,16.58,16.58,16.57,16.57,19800.0,16.58,16.58,16.57,16.57,19800.0
2010-01-12 15:25:00,16.58,16.63,16.58,16.62,30900.0,16.58,16.63,16.58,16.62,30900.0
2010-01-12 15:30:00,16.61,16.61,16.54,16.55,47700.0,16.61,16.61,16.54,16.55,47700.0
2010-01-12 15:35:00,16.55,16.56,16.54,16.56,50100.0,16.55,16.56,16.54,16.56,50100.0
2010-01-12 15:40:00,16.56,16.58,16.56,16.57,49800.0,16.56,16.58,16.56,16.57,49800.0
2010-01-12 15:45:00,16.57,16.61,16.57,16.61,42000.0,16.57,16.61,16.57,16.61,42000.0
2010-01-12 15:50:00,16.61,16.61,16.56,16.57,92700.0,16.61,16.61,16.56,16.57,92700.0
2010-01-12 15:55:00,16.57,16.59,16.55,16.55,247200.0,16.57,16.59,16.55,16.55,247200.0
2010-01-13 09:30:00,16.61,16.62,16.55,16.56,27600.0,16.61,16.62,16.55,16.56,27600.0
2010-01-13 09:35:00,16.55,16.55,16.39,16.41,58800.0,16.55,16.55,16.39,16.41,58800.0
2010-01-13 09:40:00,16.39,16.51,16.39,16.45,260100.0,16.39,16.51,16.39,16.45,260100.0
2010-01-13 09:45:00,16.45,16.46,16.43,16.43,74400.0,16.45,16.46,16.43,16.43,74400.0
2010-01-13 09:50:00,16.43,16.45,16.42,16.44,94800.0,16.43,16.45,16.42,16.44,94800.0
2010-01-13 09:55:00,16.44,16.46,16.39,16.46,16200.0,16.44,16.46,16.39,16.46,16200.0
2010-01-13 10:00:00,16.46,16.5,16.46,16.49,48000.0,16.46,16.5,16.46,16.49,48000.0
2010-01-13 10:05:00,16.5,16.51,16.49,16.49,59700.0,16.5,16.51,16.49,16.49,59700.0
2010-01-13 10:10:00,16.48,16.48,16.41,16.43,20100.0,16.48,16.48,16.41,16.43,20100.0
2010-01-13 10:15:00,16.41,16.42,16.36,16.36,15600.0,16.41,16.42,16.36,16.36,15600.0
2010-01-13 10:20:00,16.38,16.38,16.35,16.36,12600.0,16.38,16.38,16.35,16.36,12600.0
2010-01-13 10:25:00,16.37,16.43,16.37,16.43,18900.0,16.37,16.43,16.37,16.43,18900.0
2010-01-13 10:30:00,16.43,16.46,16.42,16.45,17400.0,16.43,16.46,16.42,16.45,17400.0
2010-01-13 10:35:00,16.45,16.45,16.45,16.45,1800.0,16.45,16.45,16.45,16.45,1800.0
2010-01-13 10:40:00,16.45,16.45,16.43,16.43,14100.0,16.45,16.45,16.43,16.43,14100.0
2010-01-13 10:45:00,16.43,16.43,16.4,16.4,12000.0,16.43,16.43,16.4,16.4,12000.0
2010-01-13 10:50:00,16.4,16.43,16.4,16.4,49200.0,16.4,16.43,16.4,16.4,49200.0
2010-01-13 10:55:00,16.4,16.43,16.4,16.43,22200.0,16.4,16.43,16.4,16.43,22200.0
2010-01-13 11:00:00,16.43,16.43,16.41,16.41,27000.0,16.43,16.43,16.41,16.41,27000.0
2010-01-13 11:05:00,16.42,16.42,16.4,16.41,13500.0,16.42,16.42,16.4,16.41,13500.0
2010-01-13 11:10:00,16.41,16.42,16.41,16.42,7800.0,16.41,16.42,16.41,16.42,7800.0
2010-01-13 11:15:00,16.42,16.42,16.41,16.41,8400.0,16.42,16.42,16.41,16.41,8400.0
2010-01-13 11:20:00,16.4,16.43,16.39,16.43,32100.0,16.4,16.43,16.39,16.43,32100.0
2010-01-13 11:25:00,16.43,16.43,16.4,16.41,15600.0,16.43,16.43,16.4,16.41,15600.0
2010-01-13 11:30:00,16.41,16.41,16.36,16.36,11400.0,16.41,16.41,16.36,16.36,11400.0
2010-01-13 11:35:00,16.36,16.39,16.36,16.38,18000.0,16.36,16.39,16.36,16.38,18000.0
2010-01-13 11:40:00,16.39,16.41,16.38,16.41,5700.0,16.39,16.41,16.38,16.41,5700.0
2010-01-13 11:45:00,16.39,16.41,16.39,16.4,7200.0,16.39,16.41,16.39,16.4,7200.0
2010-01-13 11:50:00,16.41,16.42,16.41,16.41,3300.0,16.41,16.42,16.41,16.41,3300.0
2010-01-13 11:55:00,16.42,16.42,16.41,16.42,5700.0,16.42,16.42,16.41,16.42,5700.0
2010-01-13 12:00:00,16.42,16.43,16.41,16.43,12600.0,16.42,16.43,16.41,16.43,12600.0
2010-01-13 12:05:00,16.43,16.43,16.42,16.43,15000.0,16.43,16.43,16.42,16.43,15000.0
2010-01-13 12:10:00,16.43,16.43,16.43,16.43,16200.0,16.43,16.43,16.43,16.43,16200.0
2010-01-13 12:15:00,16.43,16.43,16.43,16.43,3600.0,16.43,16.43,16.43,16.43,3600.0
2010-01-13 12:20:00,16.43,16.43,16.43,16.43,6000.0,16.43,16.43,16.43,16.43,6000.0
2010-01-13 12:25:00,16.43,16.45,16.43,16.44,18900.0,16.43,16.45,16.43,16.44,18900.0
2010-01-13 12:30:00,16.44,16.45,16.44,16.44,12900.0,16.44,16.45,16.44,16.44,12900.0
2010-01-13 12:35:00,16.43,16.44,16.43,16.43,9300.0,16.43,16.44,16.43,16.43,9300.0
2010-01-13 12:40:00,16.43,16.43,16.42,16.42,5400.0,16.43,16.43,16.42,16.42,5400.0
2010-01-13 12:45:00,16.42,16.43,16.42,16.42,5400.0,16.42,16.43,16.42,16.42,5400.0
2010-01-13 12:50:00,16.42,16.43,16.41,16.41,6300.0,16.42,16.43,16.41,16.41,6300.0
2010-01-13 12:55:00,16.42,16.42,16.38,16.38,6000.0,16.42,16.42,16.38,16.38,6000.0
2010-01-13 13:00:00,16.38,16.41,16.38,16.41,7200.0,16.38,16.41,16.38,16.41,7200.0
2010-01-13 13:05:00,16.43,16.43,16.43,16.43,7200.0,16.43,16.43,16.43,16.43,7200.0
2010-01-13 13:10:00,16.43,16.44,16.43,16.43,13800.0,16.43,16.44,16.43,16.43,13800.0
2010-01-13 13:15:00,16.43,16.43,16.43,16.43,9300.0,16.43,16.43,16.43,16.43,9300.0
2010-01-13 13:20:00,16.43,16.45,16.43,16.44,29100.0,16.43,16.45,16.43,16.44,29100.0
2010-01-13 13:25:00,16.45,16.45,16.43,16.43,4800.0,16.45,16.45,16.43,16.43,4800.0
2010-01-13 13:30:00,16.44,16.44,16.43,16.43,20700.0,16.44,16.44,16.43,16.43,20700.0
2010-01-13 13:35:00,16.43,16.43,16.41,16.41,7200.0,16.43,16.43,16.41,16.41,7200.0
2010-01-13 13:40:00,16.41,16.41,16.4,16.41,3600.0,16.41,16.41,16.4,16.41,3600.0
2010-01-13 13:45:00,16.4,16.41,16.4,16.4,6900.0,16.4,16.41,16.4,16.4,6900.0
2010-01-13 13:50:00,16.4,16.4,16.39,16.39,29100.0,16.4,16.4,16.39,16.39,29100.0
2010-01-13 13:55:00,16.39,16.39,16.38,16.38,12000.0,16.39,16.39,16.38,16.38,12000.0
2010-01-13 14:00:00,16.39,16.41,16.39,16.4,11400.0,16.39,16.41,16.39,16.4,11400.0
2010-01-13 14:05:00,16.4,16.43,16.4,16.42,9000.0,16.4,16.43,16.4,16.42,9000.0
2010-01-13 14:10:00,16.42,16.43,16.4,16.4,11700.0,16.42,16.43,16.4,16.4,11700.0
2010-01-13 14:15:00,16.4,16.41,16.4,16.41,8400.0,16.4,16.41,16.4,16.41,8400.0
2010-01-13 14:20:00,16.41,16.41,16.4,16.41,15000.0,16.41,16.41,16.4,16.41,15000.0
2010-01-13 14:25:00,16.41,16.44,16.41,16.43,22800.0,16.41,16.44,16.41,16.43,22800.0
2010-01-13 14:30:00,16.43,16.44,16.43,16.44,15600.0,16.43,16.44,16.43,16.44,15600.0
2010-01-13 14:35:00,16.44,16.44,16.42,16.42,7500.0,16.44,16.44,16.42,16.42,7500.0
2010-01-13 14:40:00,16.42,16.42,16.41,16.41,11100.0,16.42,16.42,16.41,16.41,11100.0
2010-01-13 14:45:00,16.42,16.43,16.41,16.42,18000.0,16.42,16.43,16.41,16.42,18000.0
2010-01-13 14:50:00,16.42,16.42,16.41,16.41,3600.0,16.42,16.42,16.41,16.41,3600.0
2010-01-13 14:55:00,16.41,16.41,16.4,16.4,15300.0,16.41,16.41,16.4,16.4,15300.0
2010-01-13 15:00:00,16.4,16.42,16.4,16.41,12900.0,16.4,16.42,16.4,16.41,12900.0
2010-01-13 15:05:00,16.41,16.42,16.41,16.42,12000.0,16.41,16.42,16.41,16.42,12000.0
2010-01-13 15:10:00,16.42,16.42,16.42,16.42,8700.0,16.42,16.42,16.42,16.42,8700.0
2010-01-13 15:15:00,16.42,16.42,16.41,16.41,27900.0,16.42,16.42,16.41,16.41,27900.0
2010-01-13 15:20:00,16.41,16.41,16.4,16.4,15900.0,16.41,16.41,16.4,16.4,15900.0
2010-01-13 15:25:00,16.41,16.41,16.4,16.4,43200.0,16.41,16.41,16.4,16.4,43200.0
2010-01-13 15:30:00,16.4,16.44,16.4,16.44,36300.0,16.4,16.44,16.4,16.44,36300.0
2010-01-13 15:35:00,16.44,16.46,16.44,16.46,14700.0,16.44,16.46,16.44,16.46,14700.0
2010-01-13 15:40:00,16.46,16.46,16.44,16.45,37500.0,16.46,16.46,16.44,16.45,37500.0
2010-01-13 15:45:00,16.45,16.45,16.45,16.45,29400.0,16.45,16.45,16.45,16.45,29400.0
2010-01-13 15:50:00,16.45,16.47,16.45,16.46,49200.0,16.45,16.47,16.45,16.46,49200.0
2010-01-13 15:55:00,16.46,16.47,16.44,16.46,90600.0,16.46,16.47,16.44,16.46,90600.0
2010-01-14 09:30:00,16.45,16.45,16.36,16.39,6300.0,16.45,16.45,16.36,16.39,6300.0
2010-01-14 09:35:00,16.42,16.45,16.41,16.43,16200.0,16.42,16.45,16.41,16.43,16200.0
2010-01-14 09:40:00,16.42,16.48,16.41,16.48,49800.0,16.42,16.48,16.41,16.48,49800.0
2010-01-14 09:45:00,16.48,16.56,16.48,16.54,54000.0,16.48,16.56,16.48,16.54,54000.0
2010-01-14 09:50:00,16.54,16.54,16.49,16.5,20400.0,16.54,16.54,16.49,16.5,20400.0
2010-01-14 09:55:00,16.49,16.5,16.49,16.49,20400.0,16.49,16.5,16.49,16.49,20400.0
2010-01-14 10:00:00,16.48,16.51,16.47,16.5,27900.0,16.48,16.51,16.47,16.5,27900.0
2010-01-14 10:05:00,16.5,16.52,16.5,16.5,33600.0,16.5,16.52,16.5,16.5,33600.0
2010-01-14 10:10:00,16.49,16.49,16.48,16.48,20100.0,16.49,16.49,16.48,16.48,20100.0
2010-01-14 10:15:00,16.47,16.49,16.47,16.48,17400.0,16.47,16.49,16.47,16.48,17400.0
2010-01-14 10:20:00,16.48,16.48,16.45,16.45,32100.0,16.48,16.48,16.45,16.45,32100.0
2010-01-14 10:25:00,16.45,16.47,16.45,16.46,14400.0,16.45,16.47,16.45,16.46,14400.0
2010-01-14 10:30:00,16.46,16.46,16.45,16.45,22500.0,16.46,16.46,16.45,16.45,22500.0
2010-01-14 10:35:00,16.45,16.47,16.45,16.46,17400.0,16.45,16.47,16.45,16.46,17400.0
2010-01-14 10:40:00,16.46,16.46,16.45,16.45,17700.0,16.46,16.46,16.45,16.45,17700.0
2010-01-14 10:45:00,16.45,16.46,16.44,16.44,21000.0,16.45,16.46,16.44,16.44,21000.0
2010-01-14 10:50:00,16.45,16.47,16.45,16.46,26400.0,16.45,16.47,16.45,16.46,26400.0
2010-01-14 10:55:00,16.46,16.46,16.43,16.43,21000.0,16.46,16.46,16.43,16.43,21000.0
2010-01-14 11:00:00,16.44,16.46,16.44,16.46,28500.0,16.44,16.46,16.44,16.46,28500.0
2010-01-14 11:05:00,16.46,16.47,16.46,16.47,8700.0,16.46,16.47,16.46,16.47,8700.0
2010-01-14 11:10:00,16.47,16.49,16.46,16.48,26100.0,16.47,16.49,16.46,16.48,26100.0
2010-01-14 11:15:00,16.47,16.47,16.47,16.47,15300.0,16.47,16.47,16.47,16.47,15300.0
2010-01-14 11:20:00,16.47,16.49,16.46,16.48,7800.0,16.47,16.49,16.46,16.48,7800.0
2010-01-14 11:25:00,16.48,16.49,16.47,16.49,14400.0,16.48,16.49,16.47,16.49,14400.0
2010-01-14 11:30:00,16.49,16.49,16.47,16.48,13500.0,16.49,16.49,16.47,16.48,13500.0
2010-01-14 11:35:00,16.48,16.49,16.48,16.48,8400.0,16.48,16.49,16.48,16.48,8400.0
2010-01-14 11:40:00,16.48,16.48,16.48,16.48,10500.0,16.48,16.48,16.48,16.48,10500.0
2010-01-14 11:45:00,16.48,16.48,16.46,16.46,6000.0,16.48,16.48,16.46,16.46,6000.0
2010-01-14 11:50:00,16.46,16.46,16.44,16.44,12000.0,16.46,16.46,16.44,16.44,12000.0
2010-01-14 11:55:00,16.43,16.43,16.43,16.43,3000.0,16.43,16.43,16.43,16.43,3000.0
2010-01-14 12:00:00,16.42,16.44,16.42,16.44,7500.0,16.42,16.44,16.42,16.44,7500.0
2010-01-14 12:05:00,16.44,16.44,16.44,16.44,6300.0,16.44,16.44,16.44,16.44,6300.0
2010-01-14 12:10:00,16.44,16.44,16.43,16.44,9300.0,16.44,16.44,16.43,16.44,9300.0
2010-01-14 12:15:00,16.44,16.45,16.44,16.44,11700.0,16.44,16.45,16.44,16.44,11700.0
2010-01-14 12:20:00,16.44,16.46,16.44,16.46,8400.0,16.44,16.46,16.44,16.46,8400.0
2010-01-14 12:25:00,16.46,16.47,16.46,16.47,6900.0,16.46,16.47,16.46,16.47,6900.0
2010-01-14 12:30:00,16.47,16.47,16.46,16.47,8100.0,16.47,16.47,16.46,16.47,8100.0
2010-01-14 12:35:00,16.47,16.47,16.43,16.45,37800.0,16.47,16.47,16.43,16.45,37800.0
2010-01-14 12:40:00,16.46,16.46,16.46,16.46,1800.0,16.46,16.46,16.46,16.46,1800.0
2010-01-14 12:45:00,16.45,16.47,16.44,16.44,8100.0,16.45,16.47,16.44,16.44,8100.0
2010-01-14 12:50:00,16.44,16.45,16.43,16.43,4800.0,16.44,16.45,16.43,16.43,4800.0
2010-01-14 12:55:00,16.43,16.43,16.42,16.42,4800.0,16.43,16.43,16.42,16.42,4800.0
2010-01-14 13:00:00,16.43,16.44,16.43,16.44,7200.0,16.43,16.44,16.43,16.44,7200.0
2010-01-14 13:05:00,16.43,16.44,16.43,16.44,19500.0,16.43,16.44,16.43,16.44,19500.0
2010-01-14 13:10:00,16.45,16.45,16.44,16.45,5700.0,16.45,16.45,16.44,16.45,5700.0
2010-01-14 13:15:00,16.45,16.45,16.44,16.44,5700.0,16.45,16.45,16.44,16.44,5700.0
2010-01-14 13:20:00,16.44,16.46,16.43,16.46,23700.0,16.44,16.46,16.43,16.46,23700.0
2010-01-14 13:25:00,16.46,16.47,16.45,16.47,22500.0,16.46,16.47,16.45,16.47,22500.0
2010-01-14 13:30:00,16.47,16.48,16.47,16.48,9300.0,16.47,16.48,16.47,16.48,9300.0
2010-01-14 13:35:00,16.47,16.47,16.46,16.47,9600.0,16.47,16.47,16.46,16.47,9600.0
2010-01-14 13:40:00,16.46,16.48,16.46,16.46,15900.0,16.46,16.48,16.46,16.46,15900.0
2010-01-14 13:45:00,16.47,16.47,16.46,16.46,8100.0,16.47,16.47,16.46,16.46,8100.0
2010-01-14 13:50:00,16.46,16.47,16.45,16.46,25200.0,16.46,16.47,16.45,16.46,25200.0
2010-01-14 13:55:00,16.46,16.47,16.45,16.45,11700.0,16.46,16.47,16.45,16.45,11700.0
2010-01-14 14:00:00,16.44,16.46,16.44,16.44,13200.0,16.44,16.46,16.44,16.44,13200.0
2010-01-14 14:05:00,16.44,16.46,16.44,16.46,15900.0,16.44,16.46,16.44,16.46,15900.0
2010-01-14 14:10:00,16.46,16.46,16.44,16.44,7500.0,16.46,16.46,16.44,16.44,7500.0
2010-01-14 14:15:00,16.44,16.45,16.44,16.45,10200.0,16.44,16.45,16.44,16.45,10200.0
2010-01-14 14:20:00,16.45,16.46,16.45,16.46,6600.0,16.45,16.46,16.45,16.46,6600.0
2010-01-14 14:25:00,16.46,16.46,16.45,16.45,9000.0,16.46,16.46,16.45,16.45,9000.0
2010-01-14 14:30:00,16.45,16.45,16.45,16.45,7200.0,16.45,16.45,16.45,16.45,7200.0
2010-01-14 14:35:00,16.45,16.46,16.45,16.45,7800.0,16.45,16.46,16.45,16.45,7800.0
2010-01-14 14:40:00,16.45,16.47,16.45,16.47,23700.0,16.45,16.47,16.45,16.47,23700.0
2010-01-14 14:45:00,16.47,16.47,16.46,16.46,12300.0,16.47,16.47,16.46,16.46,12300.0
2010-01-14 14:50:00,16.46,16.46,16.45,16.46,6300.0,16.46,16.46,16.45,16.46,6300.0
2010-01-14 14:55:00,16.46,16.48,16.46,16.47,15000.0,16.46,16.48,16.46,16.47,15000.0
2010-01-14 15:00:00,16.47,16.47,16.46,16.46,12600.0,16.47,16.47,16.46,16.46,12600.0
2010-01-14 15:05:00,16.46,16.49,16.45,16.48,75300.0,16.46,16.49,16.45,16.48,75300.0
2010-01-14 15:10:00,16.48,16.49,16.46,16.47,18900.0,16.48,16.49,16.46,16.47,18900.0
2010-01-14 15:15:00,16.47,16.49,16.47,16.47,12600.0,16.47,16.49,16.47,16.47,12600.0
2010-01-14 15:20:00,16.47,16.47,16.46,16.46,8400.0,16.47,16.47,16.46,16.46,8400.0
2010-01-14 15:25:00,16.46,16.46,16.43,16.43,14400.0,16.46,16.46,16.43,16.43,14400.0
2010-01-14 15:30:00,16.43,16.43,16.43,16.43,16200.0,16.43,16.43,16.43,16.43,16200.0
2010-01-14 15:35:00,16.43,16.44,16.42,16.42,20100.0,16.43,16.44,16.42,16.42,20100.0
2010-01-14 15:40:00,16.43,16.43,16.41,16.42,23400.0,16.43,16.43,16.41,16.42,23400.0
2010-01-14 15:45:00,16.41,16.43,16.41,16.41,33900.0,16.41,16.43,16.41,16.41,33900.0
2010-01-14 15:50:00,16.42,16.42,16.4,16.42,33000.0,16.42,16.42,16.4,16.42,33000.0
2010-01-14 15:55:00,16.42,16.42,16.4,16.42,51600.0,16.42,16.42,16.4,16.42,51600.0
2010-01-15 09:30:00,16.44,16.55,16.39,16.52,33000.0,16.44,16.55,16.39,16.52,33000.0
2010-01-15 09:35:00,16.54,16.56,16.53,16.54,19200.0,16.54,16.56,16.53,16.54,19200.0
2010-01-15 09:40:00,16.53,16.55,16.48,16.49,22500.0,16.53,16.55,16.48,16.49,22500.0
2010-01-15 09:45:00,16.48,16.49,16.46,16.46,31800.0,16.48,16.49,16.46,16.46,31800.0
2010-01-15 09:50:00,16.47,16.47,16.43,16.45,38400.0,16.47,16.47,16.43,16.45,38400.0
2010-01-15 09:55:00,16.45,16.46,16.38,16.42,38700.0,16.45,16.46,16.38,16.42,38700.0
2010-01-15 10:00:00,16.42,16.42,16.34,16.39,58800.0,16.42,16.42,16.34,16.39,58800.0
2010-01-15 10:05:00,16.4,16.42,16.37,16.37,42900.0,16.4,16.42,16.37,16.37,42900.0
2010-01-15 10:10:00,16.38,16.4,16.38,16.4,11400.0,16.38,16.4,16.38,16.4,11400.0
2010-01-15 10:15:00,16.4,16.4,16.38,16.39,23100.0,16.4,16.4,16.38,16.39,23100.0
2010-01-15 10:20:00,16.38,16.4,16.38,16.4,23100.0,16.38,16.4,16.38,16.4,23100.0
2010-01-15 10:25:00,16.4,16.4,16.39,16.4,17400.0,16.4,16.4,16.39,16.4,17400.0
2010-01-15 10:30:00,16.4,16.49,16.4,16.49,41100.0,16.4,16.49,16.4,16.49,41100.0
2010-01-15 10:35:00,16.49,16.51,16.49,16.51,25200.0,16.49,16.51,16.49,16.51,25200.0
2010-01-15 10:40:00,16.52,16.52,16.48,16.48,20100.0,16.52,16.52,16.48,16.48,20100.0
2010-01-15 10:45:00,16.48,16.51,16.47,16.51,21900.0,16.48,16.51,16.47,16.51,21900.0
2010-01-15 10:50:00,16.52,16.59,16.52,16.59,52500.0,16.52,16.59,16.52,16.59,52500.0
2010-01-15 10:55:00,16.58,16.59,16.57,16.59,30300.0,16.58,16.59,16.57,16.59,30300.0
2010-01-15 11:00:00,16.6,16.61,16.59,16.59,33300.0,16.6,16.61,16.59,16.59,33300.0
2010-01-15 11:05:00,16.59,16.6,16.59,16.59,12300.0,16.59,16.6,16.59,16.59,12300.0
2010-01-15 11:10:00,16.6,16.6,16.59,16.59,6000.0,16.6,16.6,16.59,16.59,6000.0
2010-01-15 11:15:00,16.6,16.6,16.59,16.59,18900.0,16.6,16.6,16.59,16.59,18900.0
2010-01-15 11:20:00,16.6,16.6,16.59,16.6,16200.0,16.6,16.6,16.59,16.6,16200.0
2010-01-15 11:25:00,16.6,16.6,16.59,16.6,7800.0,16.6,16.6,16.59,16.6,7800.0
2010-01-15 11:30:00,16.6,16.6,16.54,16.54,24300.0,16.6,16.6,16.54,16.54,24300.0
2010-01-15 11:35:00,16.55,16.55,16.53,16.53,15900.0,16.55,16.55,16.53,16.53,15900.0
2010-01-15 11:40:00,16.53,16.53,16.52,16.52,13200.0,16.53,16.53,16.52,16.52,13200.0
2010-01-15 11:45:00,16.52,16.53,16.51,16.53,21600.0,16.52,16.53,16.51,16.53,21600.0
2010-01-15 11:50:00,16.53,16.54,16.53,16.53,8400.0,16.53,16.54,16.53,16.53,8400.0
2010-01-15 11:55:00,16.53,16.53,16.51,16.51,20100.0,16.53,16.53,16.51,16.51,20100.0
2010-01-15 12:00:00,16.51,16.51,16.49,16.49,18300.0,16.51,16.51,16.49,16.49,18300.0
2010-01-15 12:05:00,16.5,16.5,16.5,16.5,17400.0,16.5,16.5,16.5,16.5,17400.0
2010-01-15 12:10:00,16.5,16.5,16.49,16.5,13800.0,16.5,16.5,16.49,16.5,13800.0
2010-01-15 12:15:00,16.5,16.5,16.49,16.5,13500.0,16.5,16.5,16.49,16.5,13500.0
2010-01-15 12:20:00,16.5,16.52,16.49,16.52,18300.0,16.5,16.52,16.49,16.52,18300.0
2010-01-15 12:25:00,16.52,16.52,16.5,16.5,20400.0,16.52,16.52,16.5,16.5,20400.0
2010-01-15 12:30:00,16.5,16.51,16.5,16.5,19800.0,16.5,16.51,16.5,16.5,19800.0
2010-01-15 12:35:00,16.5,16.51,16.5,16.5,32400.0,16.5,16.51,16.5,16.5,32400.0
2010-01-15 12:40:00,16.5,16.51,16.5,16.5,30300.0,16.5,16.51,16.5,16.5,30300.0
2010-01-15 12:45:00,16.5,16.5,16.5,16.5,29400.0,16.5,16.5,16.5,16.5,29400.0
2010-01-15 12:50:00,16.5,16.51,16.5,16.5,24600.0,16.5,16.51,16.5,16.5,24600.0
2010-01-15 12:55:00,16.5,16.51,16.5,16.51,8100.0,16.5,16.51,16.5,16.51,8100.0
2010-01-15 13:00:00,16.51,16.52,16.5,16.52,11100.0,16.51,16.52,16.5,16.52,11100.0
2010-01-15 13:05:00,16.51,16.51,16.51,16.51,1800.0,16.51,16.51,16.51,16.51,1800.0
2010-01-15 13:10:00,16.51,16.51,16.51,16.51,3600.0,16.51,16.51,16.51,16.51,3600.0
2010-01-15 13:15:00,16.51,16.52,16.51,16.52,7500.0,16.51,16.52,16.51,16.52,7500.0
2010-01-15 13:20:00,16.52,16.53,16.51,16.53,12000.0,16.52,16.53,16.51,16.53,12000.0
2010-01-15 13:25:00,16.53,16.54,16.53,16.53,28500.0,16.53,16.54,16.53,16.53,28500.0
2010-01-15 13:30:00,16.53,16.53,16.51,16.51,12600.0,16.53,16.53,16.51,16.51,12600.0
2010-01-15 13:35:00,16.51,16.51,16.5,16.5,8400.0,16.51,16.51,16.5,16.5,8400.0
2010-01-15 13:40:00,16.5,16.5,16.49,16.49,4200.0,16.5,16.5,16.49,16.49,4200.0
2010-01-15 13:45:00,16.49,16.5,16.49,16.5,15000.0,16.49,16.5,16.49,16.5,15000.0
2010-01-15 13:50:00,16.5,16.5,16.49,16.5,10800.0,16.5,16.5,16.49,16.5,10800.0
2010-01-15 13:55:00,16.49,16.5,16.49,16.5,13200.0,16.49,16.5,16.49,16.5,13200.0
2010-01-15 14:00:00,16.5,16.5,16.49,16.49,14700.0,16.5,16.5,16.49,16.49,14700.0
2010-01-15 14:05:00,16.49,16.53,16.49,16.53,28500.0,16.49,16.53,16.49,16.53,28500.0
2010-01-15 14:10:00,16.53,16.53,16.53,16.53,12300.0,16.53,16.53,16.53,16.53,12300.0
2010-01-15 14:15:00,16.53,16.53,16.51,16.51,30900.0,16.53,16.53,16.51,16.51,30900.0
2010-01-15 14:20:00,16.51,16.51,16.49,16.49,22800.0,16.51,16.51,16.49,16.49,22800.0
2010-01-15 14:25:00,16.48,16.48,16.48,16.48,7500.0,16.48,16.48,16.48,16.48,7500.0
2010-01-15 14:30:00,16.48,16.48,16.46,16.47,14700.0,16.48,16.48,16.46,16.47,14700.0
2010-01-15 14:35:00,16.47,16.47,16.45,16.45,26700.0,16.47,16.47,16.45,16.45,26700.0
2010-01-15 14:40:00,16.45,16.46,16.45,16.46,8700.0,16.45,16.46,16.45,16.46,8700.0
2010-01-15 14:45:00,16.45,16.46,16.45,16.46,8700.0,16.45,16.46,16.45,16.46,8700.0
2010-01-15 14:50:00,16.46,16.47,16.45,16.46,13800.0,16.46,16.47,16.45,16.46,13800.0
2010-01-15 14:55:00,16.46,16.49,16.46,16.48,17700.0,16.46,16.49,16.46,16.48,17700.0
2010-01-15 15:00:00,16.48,16.49,16.48,16.48,14700.0,16.48,16.49,16.48,16.48,14700.0
2010-01-15 15:05:00,16.48,16.48,16.47,16.47,28500.0,16.48,16.48,16.47,16.47,28500.0
2010-01-15 15:10:00,16.47,16.48,16.47,16.48,32400.0,16.47,16.48,16.47,16.48,32400.0
2010-01-15 15:15:00,16.48,16.48,16.46,16.46,29700.0,16.48,16.48,16.46,16.46,29700.0
2010-01-15 15:20:00,16.46,16.47,16.45,16.47,17700.0,16.46,16.47,16.45,16.47,17700.0
2010-01-15 15:25:00,16.48,16.48,16.48,16.48,12300.0,16.48,16.48,16.48,16.48,12300.0
2010-01-15 15:30:00,16.47,16.49,16.47,16.47,26700.0,16.47,16.49,16.47,16.47,26700.0
2010-01-15 15:35:00,16.47,16.47,16.46,16.46,13500.0,16.47,16.47,16.46,16.46,13500.0
2010-01-15 15:40:00,16.46,16.47,16.46,16.46,21900.0,16.46,16.47,16.46,16.46,21900.0
2010-01-15 15:45:00,16.46,16.47,16.46,16.47,19500.0,16.46,16.47,16.46,16.47,19500.0
2010-01-15 15:50:00,16.47,16.48,16.44,16.44,74100.0,16.47,16.48,16.44,16.44,74100.0
2010-01-15 15:55:00,16.44,16.46,16.43,16.45,157800.0,16.44,16.46,16.43,16.45,157800.0
2010-01-19 09:30:00,16.48,16.67,16.44,16.66,47400.0,16.48,16.67,16.44,16.66,47400.0
2010-01-19 09:35:00,16.65,16.65,16.57,16.57,24600.0,16.65,16.65,16.57,16.57,24600.0
2010-01-19 09:40:00,16.57,16.61,16.56,16.61,38100.0,16.57,16.61,16.56,16.61,38100.0
2010-01-19 09:45:00,16.6,16.62,16.56,16.58,30600.0,16.6,16.62,16.56,16.58,30600.0
2010-01-19 09:50:00,16.58,16.58,16.54,16.55,25800.0,16.58,16.58,16.54,16.55,25800.0
2010-01-19 09:55:00,16.55,16.57,16.52,16.53,19200.0,16.55,16.57,16.52,16.53,19200.0
2010-01-19 10:00:00,16.52,16.58,16.52,16.58,28500.0,16.52,16.58,16.52,16.58,28500.0
2010-01-19 10:05:00,16.58,16.59,16.56,16.56,15900.0,16.58,16.59,16.56,16.56,15900.0
2010-01-19 10:10:00,16.56,16.56,16.53,16.54,11700.0,16.56,16.56,16.53,16.54,11700.0
2010-01-19 10:15:00,16.55,16.57,16.55,16.56,8700.0,16.55,16.57,16.55,16.56,8700.0
2010-01-19 10:20:00,16.56,16.58,16.55,16.57,72000.0,16.56,16.58,16.55,16.57,72000.0
2010-01-19 10:25:00,16.58,16.61,16.57,16.59,57900.0,16.58,16.61,16.57,16.59,57900.0
2010-01-19 10:30:00,16.6,16.6,16.56,16.56,18900.0,16.6,16.6,16.56,16.56,18900.0
2010-01-19 10:35:00,16.57,16.57,16.55,16.57,26400.0,16.57,16.57,16.55,16.57,26400.0
2010-01-19 10:40:00,16.57,16.61,16.57,16.59,35700.0,16.57,16.61,16.57,16.59,35700.0
2010-01-19 10:45:00,16.58,16.59,16.56,16.57,21600.0,16.58,16.59,16.56,16.57,21600.0
2010-01-19 10:50:00,16.56,16.58,16.56,16.58,18600.0,16.56,16.58,16.56,16.58,18600.0
2010-01-19 10:55:00,16.58,16.6,16.57,16.6,20100.0,16.58,16.6,16.57,16.6,20100.0
2010-01-19 11:00:00,16.6,16.62,16.59,16.6,15300.0,16.6,16.62,16.59,16.6,15300.0
2010-01-19 11:05:00,16.6,16.6,16.57,16.57,14100.0,16.6,16.6,16.57,16.57,14100.0
2010-01-19 11:10:00,16.58,16.61,16.58,16.61,18000.0,16.58,16.61,16.58,16.61,18000.0
2010-01-19 11:15:00,16.61,16.64,16.61,16.64,15900.0,16.61,16.64,16.61,16.64,15900.0
2010-01-19 11:20:00,16.64,16.64,16.63,16.63,12600.0,16.64,16.64,16.63,16.63,12600.0
2010-01-19 11:25:00,16.64,16.64,16.63,16.63,13800.0,16.64,16.64,16.63,16.63,13800.0
2010-01-19 11:30:00,16.63,16.64,16.63,16.64,10500.0,16.63,16.64,16.63,16.64,10500.0
2010-01-19 11:35:00,16.64,16.67,16.63,16.63,19500.0,16.64,16.67,16.63,16.63,19500.0
2010-01-19 11:40:00,16.64,16.64,16.61,16.62,14400.0,16.64,16.64,16.61,16.62,14400.0
2010-01-19 11:45:00,16.62,16.62,16.59,16.6,13200.0,16.62,16.62,16.59,16.6,13200.0
2010-01-19 11:50:00,16.6,16.62,16.6,16.62,15600.0,16.6,16.62,16.6,16.62,15600.0
2010-01-19 11:55:00,16.63,16.64,16.62,16.64,10800.0,16.63,16.64,16.62,16.64,10800.0
2010-01-19 12:00:00,16.64,16.67,16.64,16.66,15000.0,16.64,16.67,16.64,16.66,15000.0
2010-01-19 12:05:00,16.66,16.67,16.66,16.66,11700.0,16.66,16.67,16.66,16.66,11700.0
2010-01-19 12:10:00,16.66,16.67,16.66,16.66,15000.0,16.66,16.67,16.66,16.66,15000.0
2010-01-19 12:15:00,16.67,16.67,16.65,16.67,24000.0,16.67,16.67,16.65,16.67,24000.0
2010-01-19 12:20:00,16.67,16.67,16.66,16.66,27300.0,16.67,16.67,16.66,16.66,27300.0
2010-01-19 12:25:00,16.66,16.66,16.65,16.66,15000.0,16.66,16.66,16.65,16.66,15000.0
2010-01-19 12:30:00,16.66,16.67,16.65,16.65,15300.0,16.66,16.67,16.65,16.65,15300.0
2010-01-19 12:35:00,16.66,16.67,16.65,16.66,16800.0,16.66,16.67,16.65,16.66,16800.0
2010-01-19 12:40:00,16.66,16.67,16.66,16.66,28200.0,16.66,16.67,16.66,16.66,28200.0
2010-01-19 12:45:00,16.66,16.67,16.66,16.67,59400.0,16.66,16.67,16.66,16.67,59400.0
2010-01-19 12:50:00,16.67,16.67,16.65,16.65,46800.0,16.67,16.67,16.65,16.65,46800.0
2010-01-19 12:55:00,16.65,16.65,16.61,16.61,82800.0,16.65,16.65,16.61,16.61,82800.0
2010-01-19 13:00:00,16.61,16.62,16.61,16.61,30000.0,16.61,16.62,16.61,16.61,30000.0
2010-01-19 13:05:00,16.61,16.61,16.58,16.59,17100.0,16.61,16.61,16.58,16.59,17100.0
2010-01-19 13:10:00,16.59,16.59,16.57,16.58,18000.0,16.59,16.59,16.57,16.58,18000.0
2010-01-19 13:15:00,16.57,16.58,16.56,16.57,48000.0,16.57,16.58,16.56,16.57,48000.0
2010-01-19 13:20:00,16.57,16.59,16.57,16.58,13200.0,16.57,16.59,16.57,16.58,13200.0
2010-01-19 13:25:00,16.59,16.59,16.55,16.55,25800.0,16.59,16.59,16.55,16.55,25800.0
2010-01-19 13:30:00,16.56,16.57,16.56,16.57,20700.0,16.56,16.57,16.56,16.57,20700.0
2010-01-19 13:35:00,16.57,16.57,16.53,16.53,21900.0,16.57,16.57,16.53,16.53,21900.0
2010-01-19 13:40:00,16.54,16.54,16.53,16.54,14700.0,16.54,16.54,16.53,16.54,14700.0
2010-01-19 13:45:00,16.53,16.54,16.53,16.53,40800.0,16.53,16.54,16.53,16.53,40800.0
2010-01-19 13:50:00,16.54,16.55,16.53,16.55,15900.0,16.54,16.55,16.53,16.55,15900.0
2010-01-19 13:55:00,16.55,16.56,16.54,16.54,30600.0,16.55,16.56,16.54,16.54,30600.0
2010-01-19 14:00:00,16.55,16.55,16.53,16.53,24000.0,16.55,16.55,16.53,16.53,24000.0
2010-01-19 14:05:00,16.53,16.53,16.52,16.53,10200.0,16.53,16.53,16.52,16.53,10200.0
2010-01-19 14:10:00,16.53,16.53,16.52,16.53,27000.0,16.53,16.53,16.52,16.53,27000.0
2010-01-19 14:15:00,16.53,16.56,16.53,16.56,14400.0,16.53,16.56,16.53,16.56,14400.0
2010-01-19 14:20:00,16.55,16.58,16.55,16.57,29700.0,16.55,16.58,16.55,16.57,29700.0
2010-01-19 14:25:00,16.57,16.57,16.55,16.56,27900.0,16.57,16.57,16.55,16.56,27900.0
2010-01-19 14:30:00,16.56,16.57,16.56,16.57,11700.0,16.56,16.57,16.56,16.57,11700.0
2010-01-19 14:35:00,16.57,16.59,16.57,16.59,6900.0,16.57,16.59,16.57,16.59,6900.0
2010-01-19 14:40:00,16.59,16.59,16.58,16.58,12300.0,16.59,16.59,16.58,16.58,12300.0
2010-01-19 14:45:00,16.58,16.61,16.58,16.6,14100.0,16.58,16.61,16.58,16.6,14100.0
2010-01-19 14:50:00,16.6,16.6,16.6,16.6,9600.0,16.6,16.6,16.6,16.6,9600.0
2010-01-19 14:55:00,16.6,16.6,16.56,16.56,60900.0,16.6,16.6,16.56,16.56,60900.0
2010-01-19 15:00:00,16.56,16.56,16.53,16.54,42900.0,16.56,16.56,16.53,16.54,42900.0
2010-01-19 15:05:00,16.54,16.55,16.52,16.53,27600.0,16.54,16.55,16.52,16.53,27600.0
2010-01-19 15:10:00,16.52,16.53,16.52,16.53,25200.0,16.52,16.53,16.52,16.53,25200.0
2010-01-19 15:15:00,16.53,16.54,16.53,16.53,26700.0,16.53,16.54,16.53,16.53,26700.0
2010-01-19 15:20:00,16.53,16.53,16.52,16.53,26400.0,16.53,16.53,16.52,16.53,26400.0
2010-01-19 15:25:00,16.53,16.54,16.53,16.53,57000.0,16.53,16.54,16.53,16.53,57000.0
2010-01-19 15:30:00,16.53,16.53,16.52,16.53,21000.0,16.53,16.53,16.52,16.53,21000.0
2010-01-19 15:35:00,16.53,16.54,16.53,16.54,24600.0,16.53,16.54,16.53,16.54,24600.0
2010-01-19 15:40:00,16.54,16.55,16.53,16.54,51000.0,16.54,16.55,16.53,16.54,51000.0
2010-01-19 15:45:00,16.54,16.55,16.54,16.54,27600.0,16.54,16.55,16.54,16.54,27600.0
2010-01-19 15:50:00,16.54,16.55,16.52,16.52,102900.0,16.54,16.55,16.52,16.52,102900.0
2010-01-19 15:55:00,16.52,16.55,16.51,16.55,160500.0,16.52,16.55,16.51,16.55,160500.0
2010-01-20 09:30:00,16.52,16.53,16.36,16.48,68400.0,16.52,16.53,16.36,16.48,68400.0
2010-01-20 09:35:00,16.48,16.5,16.42,16.43,27000.0,16.48,16.5,16.42,16.43,27000.0
2010-01-20 09:40:00,16.42,16.46,16.41,16.44,28200.0,16.42,16.46,16.41,16.44,28200.0
2010-01-20 09:45:00,16.41,16.47,16.41,16.47,11400.0,16.41,16.47,16.41,16.47,11400.0
2010-01-20 09:50:00,16.46,16.5,16.45,16.46,14100.0,16.46,16.5,16.45,16.46,14100.0
2010-01-20 09:55:00,16.47,16.5,16.47,16.49,26400.0,16.47,16.5,16.47,16.49,26400.0
2010-01-20 10:00:00,16.48,16.5,16.44,16.45,16200.0,16.48,16.5,16.44,16.45,16200.0
2010-01-20 10:05:00,16.44,16.44,16.38,16.38,12300.0,16.44,16.44,16.38,16.38,12300.0
2010-01-20 10:10:00,16.39,16.41,16.37,16.38,12300.0,16.39,16.41,16.37,16.38,12300.0
2010-01-20 10:15:00,16.4,16.41,16.38,16.38,5700.0,16.4,16.41,16.38,16.38,5700.0
2010-01-20 10:20:00,16.38,16.39,16.36,16.39,16800.0,16.38,16.39,16.36,16.39,16800.0
2010-01-20 10:25:00,16.4,16.45,16.4,16.43,25200.0,16.4,16.45,16.4,16.43,25200.0
2010-01-20 10:30:00,16.43,16.44,16.41,16.44,27900.0,16.43,16.44,16.41,16.44,27900.0
2010-01-20 10:35:00,16.44,16.48,16.44,16.48,27300.0,16.44,16.48,16.44,16.48,27300.0
2010-01-20 10:40:00,16.48,16.49,16.46,16.48,17100.0,16.48,16.49,16.46,16.48,17100.0
2010-01-20 10:45:00,16.48,16.49,16.46,16.49,22500.0,16.48,16.49,16.46,16.49,22500.0
2010-01-20 10:50:00,16.49,16.5,16.47,16.49,38700.0,16.49,16.5,16.47,16.49,38700.0
2010-01-20 10:55:00,16.49,16.49,16.46,16.47,18300.0,16.49,16.49,16.46,16.47,18300.0
2010-01-20 11:00:00,16.46,16.47,16.38,16.39,45300.0,16.46,16.47,16.38,16.39,45300.0
2010-01-20 11:05:00,16.39,16.45,16.39,16.44,47400.0,16.39,16.45,16.39,16.44,47400.0
2010-01-20 11:10:00,16.44,16.45,16.42,16.44,20700.0,16.44,16.45,16.42,16.44,20700.0
2010-01-20 11:15:00,16.45,16.45,16.44,16.44,16500.0,16.45,16.45,16.44,16.44,16500.0
2010-01-20 11:20:00,16.44,16.45,16.43,16.43,15900.0,16.44,16.45,16.43,16.43,15900.0
2010-01-20 11:25:00,16.43,16.45,16.43,16.45,18900.0,16.43,16.45,16.43,16.45,18900.0
2010-01-20 11:30:00,16.45,16.45,16.45,16.45,5400.0,16.45,16.45,16.45,16.45,5400.0
2010-01-20 11:35:00,16.45,16.51,16.45,16.51,33000.0,16.45,16.51,16.45,16.51,33000.0
2010-01-20 11:40:00,16.51,16.51,16.48,16.48,16500.0,16.51,16.51,16.48,16.48,16500.0
2010-01-20 11:45:00,16.47,16.51,16.46,16.5,27000.0,16.47,16.51,16.46,16.5,27000.0
2010-01-20 11:50:00,16.5,16.51,16.5,16.51,10200.0,16.5,16.51,16.5,16.51,10200.0
2010-01-20 11:55:00,16.51,16.51,16.5,16.51,2400.0,16.51,16.51,16.5,16.51,2400.0
2010-01-20 12:00:00,16.51,16.52,16.48,16.51,20400.0,16.51,16.52,16.48,16.51,20400.0
2010-01-20 12:05:00,16.51,16.51,16.5,16.5,6000.0,16.51,16.51,16.5,16.5,6000.0
2010-01-20 12:10:00,16.5,16.5,16.47,16.47,30000.0,16.5,16.5,16.47,16.47,30000.0
2010-01-20 12:15:00,16.47,16.48,16.46,16.46,10200.0,16.47,16.48,16.46,16.46,10200.0
2010-01-20 12:20:00,16.46,16.47,16.46,16.46,7800.0,16.46,16.47,16.46,16.46,7800.0
2010-01-20 12:25:00,16.46,16.47,16.46,16.46,13200.0,16.46,16.47,16.46,16.46,13200.0
2010-01-20 12:30:00,16.46,16.47,16.46,16.47,9600.0,16.46,16.47,16.46,16.47,9600.0
2010-01-20 12:35:00,16.47,16.47,16.46,16.46,4800.0,16.47,16.47,16.46,16.46,4800.0
2010-01-20 12:40:00,16.46,16.47,16.46,16.46,9600.0,16.46,16.47,16.46,16.46,9600.0
2010-01-20 12:45:00,16.46,16.47,16.46,16.46,7800.0,16.46,16.47,16.46,16.46,7800.0
2010-01-20 12:50:00,16.47,16.47,16.46,16.46,21300.0,16.47,16.47,16.46,16.46,21300.0
2010-01-20 12:55:00,16.46,16.47,16.46,16.46,13500.0,16.46,16.47,16.46,16.46,13500.0
2010-01-20 13:00:00,16.47,16.47,16.45,16.46,13800.0,16.47,16.47,16.45,16.46,13800.0
2010-01-20 13:05:00,16.46,16.47,16.46,16.47,18000.0,16.46,16.47,16.46,16.47,18000.0
2010-01-20 13:10:00,16.47,16.47,16.45,16.46,13500.0,16.47,16.47,16.45,16.46,13500.0
2010-01-20 13:15:00,16.45,16.46,16.42,16.43,22800.0,16.45,16.46,16.42,16.43,22800.0
2010-01-20 13:20:00,16.43,16.45,16.43,16.45,6600.0,16.43,16.45,16.43,16.45,6600.0
2010-01-20 13:25:00,16.45,16.47,16.45,16.46,20100.0,16.45,16.47,16.45,16.46,20100.0
2010-01-20 13:30:00,16.47,16.47,16.46,16.47,12900.0,16.47,16.47,16.46,16.47,12900.0
2010-01-20 13:35:00,16.47,16.47,16.46,16.46,22500.0,16.47,16.47,16.46,16.46,22500.0
2010-01-20 13:40:00,16.46,16.46,16.44,16.44,15600.0,16.46,16.46,16.44,16.44,15600.0
2010-01-20 13:45:00,16.44,16.45,16.44,16.45,14100.0,16.44,16.45,16.44,16.45,14100.0
2010-01-20 13:50:00,16.45,16.46,16.45,16.45,18300.0,16.45,16.46,16.45,16.45,18300.0
2010-01-20 13:55:00,16.45,16.46,16.45,16.45,13800.0,16.45,16.46,16.45,16.45,13800.0
2010-01-20 14:00:00,16.45,16.46,16.45,16.45,12300.0,16.45,16.46,16.45,16.45,12300.0
2010-01-20 14:05:00,16.45,16.46,16.44,16.44,35700.0,16.45,16.46,16.44,16.44,35700.0
2010-01-20 14:10:00,16.45,16.45,16.43,16.44,29700.0,16.45,16.45,16.43,16.44,29700.0
2010-01-20 14:15:00,16.44,16.44,16.43,16.44,12000.0,16.44,16.44,16.43,16.44,12000.0
2010-01-20 14:20:00,16.45,16.46,16.45,16.46,9000.0,16.45,16.46,16.45,16.46,9000.0
2010-01-20 14:25:00,16.47,16.47,16.45,16.45,29400.0,16.47,16.47,16.45,16.45,29400.0
2010-01-20 14:30:00,16.45,16.45,16.45,16.45,6000.0,16.45,16.45,16.45,16.45,6000.0
2010-01-20 14:35:00,16.45,16.47,16.45,16.47,20400.0,16.45,16.47,16.45,16.47,20400.0
2010-01-20 14:40:00,16.47,16.47,16.45,16.47,23400.0,16.47,16.47,16.45,16.47,23400.0
2010-01-20 14:45:00,16.47,16.47,16.46,16.46,18600.0,16.47,16.47,16.46,16.46,18600.0
2010-01-20 14:50:00,16.46,16.47,16.45,16.46,15600.0,16.46,16.47,16.45,16.46,15600.0
2010-01-20 14:55:00,16.46,16.47,16.45,16.47,15900.0,16.46,16.47,16.45,16.47,15900.0
2010-01-20 15:00:00,16.47,16.47,16.44,16.45,24900.0,16.47,16.47,16.44,16.45,24900.0
2010-01-20 15:05:00,16.45,16.45,16.43,16.43,16500.0,16.45,16.45,16.43,16.43,16500.0
2010-01-20 15:10:00,16.43,16.45,16.43,16.45,16200.0,16.43,16.45,16.43,16.45,16200.0
2010-01-20 15:15:00,16.45,16.45,16.42,16.43,25800.0,16.45,16.45,16.42,16.43,25800.0
2010-01-20 15:20:00,16.43,16.46,16.42,16.46,15600.0,16.43,16.46,16.42,16.46,15600.0
2010-01-20 15:25:00,16.46,16.47,16.45,16.47,18900.0,16.46,16.47,16.45,16.47,18900.0
2010-01-20 15:30:00,16.47,16.47,16.44,16.44,19200.0,16.47,16.47,16.44,16.44,19200.0
2010-01-20 15:35:00,16.44,16.44,16.44,16.44,36300.0,16.44,16.44,16.44,16.44,36300.0
2010-01-20 15:40:00,16.44,16.46,16.43,16.46,33300.0,16.44,16.46,16.43,16.46,33300.0
2010-01-20 15:45:00,16.46,16.47,16.45,16.46,30600.0,16.46,16.47,16.45,16.46,30600.0
2010-01-20 15:50:00,16.46,16.46,16.42,16.43,62400.0,16.46,16.46,16.42,16.43,62400.0
2010-01-20 15:55:00,16.43,16.45,16.42,16.44,66600.0,16.43,16.45,16.42,16.44,66600.0
2010-01-21 09:30:00,16.45,16.62,16.42,16.48,66900.0,16.45,16.62,16.42,16.48,66900.0
2010-01-21 09:35:00,16.5,16.5,16.42,16.45,57900.0,16.5,16.5,16.42,16.45,57900.0
2010-01-21 09:40:00,16.43,16.5,16.42,16.49,26700.0,16.43,16.5,16.42,16.49,26700.0
2010-01-21 09:45:00,16.49,16.5,16.47,16.5,25800.0,16.49,16.5,16.47,16.5,25800.0
2010-01-21 09:50:00,16.5,16.55,16.49,16.53,47100.0,16.5,16.55,16.49,16.53,47100.0
2010-01-21 09:55:00,16.53,16.55,16.52,16.55,71100.0,16.53,16.55,16.52,16.55,71100.0
2010-01-21 10:00:00,16.54,16.62,16.52,16.62,72900.0,16.54,16.62,16.52,16.62,72900.0
2010-01-21 10:05:00,16.61,16.63,16.58,16.59,90000.0,16.61,16.63,16.58,16.59,90000.0
2010-01-21 10:10:00,16.59,16.59,16.56,16.56,48300.0,16.59,16.59,16.56,16.56,48300.0
2010-01-21 10:15:00,16.56,16.59,16.56,16.58,23700.0,16.56,16.59,16.56,16.58,23700.0
2010-01-21 10:20:00,16.58,16.59,16.5,16.5,45900.0,16.58,16.59,16.5,16.5,45900.0
2010-01-21 10:25:00,16.5,16.52,16.47,16.47,32100.0,16.5,16.52,16.47,16.47,32100.0
2010-01-21 10:30:00,16.47,16.5,16.47,16.5,36600.0,16.47,16.5,16.47,16.5,36600.0
2010-01-21 10:35:00,16.49,16.5,16.48,16.5,14100.0,16.49,16.5,16.48,16.5,14100.0
2010-01-21 10:40:00,16.5,16.57,16.5,16.56,25200.0,16.5,16.57,16.5,16.56,25200.0
2010-01-21 10:45:00,16.57,16.57,16.57,16.57,28500.0,16.57,16.57,16.57,16.57,28500.0
2010-01-21 10:50:00,16.57,16.57,16.55,16.55,21600.0,16.57,16.57,16.55,16.55,21600.0
2010-01-21 10:55:00,16.55,16.55,16.54,16.54,24000.0,16.55,16.55,16.54,16.54,24000.0
2010-01-21 11:00:00,16.54,16.57,16.54,16.56,25500.0,16.54,16.57,16.54,16.56,25500.0
2010-01-21 11:05:00,16.56,16.56,16.48,16.48,37200.0,16.56,16.56,16.48,16.48,37200.0
2010-01-21 11:10:00,16.48,16.51,16.48,16.49,23100.0,16.48,16.51,16.48,16.49,23100.0
2010-01-21 11:15:00,16.49,16.49,16.48,16.49,25500.0,16.49,16.49,16.48,16.49,25500.0
2010-01-21 11:20:00,16.49,16.56,16.49,16.55,37800.0,16.49,16.56,16.49,16.55,37800.0
2010-01-21 11:25:00,16.54,16.56,16.54,16.56,18000.0,16.54,16.56,16.54,16.56,18000.0
2010-01-21 11:30:00,16.56,16.56,16.53,16.53,26400.0,16.56,16.56,16.53,16.53,26400.0
2010-01-21 11:35:00,16.53,16.54,16.53,16.53,24300.0,16.53,16.54,16.53,16.53,24300.0
2010-01-21 11:40:00,16.53,16.53,16.45,16.46,30900.0,16.53,16.53,16.45,16.46,30900.0
2010-01-21 11:45:00,16.45,16.55,16.45,16.53,20700.0,16.45,16.55,16.45,16.53,20700.0
2010-01-21 11:50:00,16.53,16.53,16.5,16.52,27300.0,16.53,16.53,16.5,16.52,27300.0
2010-01-21 11:55:00,16.51,16.51,16.5,16.5,16200.0,16.51,16.51,16.5,16.5,16200.0
2010-01-21 12:00:00,16.5,16.53,16.5,16.53,17400.0,16.5,16.53,16.5,16.53,17400.0
2010-01-21 12:05:00,16.53,16.53,16.52,16.53,18300.0,16.53,16.53,16.52,16.53,18300.0
2010-01-21 12:10:00,16.53,16.53,16.52,16.52,14700.0,16.53,16.53,16.52,16.52,14700.0
2010-01-21 12:15:00,16.52,16.52,16.5,16.51,11400.0,16.52,16.52,16.5,16.51,11400.0
2010-01-21 12:20:00,16.52,16.52,16.46,16.46,19200.0,16.52,16.52,16.46,16.46,19200.0
2010-01-21 12:25:00,16.46,16.46,16.44,16.45,17700.0,16.46,16.46,16.44,16.45,17700.0
2010-01-21 12:30:00,16.45,16.51,16.45,16.51,12900.0,16.45,16.51,16.45,16.51,12900.0
2010-01-21 12:35:00,16.51,16.53,16.51,16.52,24900.0,16.51,16.53,16.51,16.52,24900.0
2010-01-21 12:40:00,16.52,16.52,16.5,16.5,17100.0,16.52,16.52,16.5,16.5,17100.0
2010-01-21 12:45:00,16.5,16.5,16.47,16.48,12900.0,16.5,16.5,16.47,16.48,12900.0
2010-01-21 12:50:00,16.48,16.49,16.46,16.49,18300.0,16.48,16.49,16.46,16.49,18300.0
2010-01-21 12:55:00,16.49,16.52,16.49,16.51,17100.0,16.49,16.52,16.49,16.51,17100.0
2010-01-21 13:00:00,16.51,16.53,16.48,16.49,19200.0,16.51,16.53,16.48,16.49,19200.0
2010-01-21 13:05:00,16.48,16.49,16.48,16.49,9000.0,16.48,16.49,16.48,16.49,9000.0
2010-01-21 13:10:00,16.49,16.52,16.49,16.5,14100.0,16.49,16.52,16.49,16.5,14100.0
2010-01-21 13:15:00,16.5,16.5,16.46,16.46,48600.0,16.5,16.5,16.46,16.46,48600.0
2010-01-21 13:20:00,16.46,16.47,16.46,16.46,16500.0,16.46,16.47,16.46,16.46,16500.0
2010-01-21 13:25:00,16.46,16.47,16.46,16.46,10800.0,16.46,16.47,16.46,16.46,10800.0
2010-01-21 13:30:00,16.46,16.49,16.46,16.47,12300.0,16.46,16.49,16.46,16.47,12300.0
2010-01-21 13:35:00,16.47,16.49,16.47,16.49,14700.0,16.47,16.49,16.47,16.49,14700.0
2010-01-21 13:40:00,16.49,16.49,16.47,16.49,10200.0,16.49,16.49,16.47,16.49,10200.0
2010-01-21 13:45:00,16.49,16.51,16.49,16.5,17100.0,16.49,16.51,16.49,16.5,17100.0
2010-01-21 13:50:00,16.5,16.51,16.49,16.51,6000.0,16.5,16.51,16.49,16.51,6000.0
2010-01-21 13:55:00,16.51,16.53,16.51,16.52,14100.0,16.51,16.53,16.51,16.52,14100.0
2010-01-21 14:00:00,16.52,16.53,16.52,16.52,12900.0,16.52,16.53,16.52,16.52,12900.0
2010-01-21 14:05:00,16.51,16.51,16.49,16.5,15900.0,16.51,16.51,16.49,16.5,15900.0
2010-01-21 14:10:00,16.5,16.5,16.48,16.48,15300.0,16.5,16.5,16.48,16.48,15300.0
2010-01-21 14:15:00,16.47,16.5,16.47,16.49,17100.0,16.47,16.5,16.47,16.49,17100.0
2010-01-21 14:20:00,16.49,16.5,16.48,16.49,20400.0,16.49,16.5,16.48,16.49,20400.0
2010-01-21 14:25:00,16.5,16.55,16.5,16.53,26700.0,16.5,16.55,16.5,16.53,26700.0
2010-01-21 14:30:00,16.53,16.53,16.49,16.49,13500.0,16.53,16.53,16.49,16.49,13500.0
2010-01-21 14:35:00,16.49,16.51,16.48,16.51,12300.0,16.49,16.51,16.48,16.51,12300.0
2010-01-21 14:40:00,16.51,16.52,16.47,16.47,22800.0,16.51,16.52,16.47,16.47,22800.0
2010-01-21 14:45:00,16.47,16.5,16.47,16.5,9600.0,16.47,16.5,16.47,16.5,9600.0
2010-01-21 14:50:00,16.5,16.51,16.49,16.5,16500.0,16.5,16.51,16.49,16.5,16500.0
2010-01-21 14:55:00,16.5,16.53,16.49,16.52,20700.0,16.5,16.53,16.49,16.52,20700.0
2010-01-21 15:00:00,16.51,16.52,16.48,16.48,32700.0,16.51,16.52,16.48,16.48,32700.0
2010-01-21 15:05:00,16.48,16.49,16.46,16.48,20400.0,16.48,16.49,16.46,16.48,20400.0
2010-01-21 15:10:00,16.49,16.5,16.47,16.5,22200.0,16.49,16.5,16.47,16.5,22200.0
2010-01-21 15:15:00,16.5,16.5,16.48,16.5,38400.0,16.5,16.5,16.48,16.5,38400.0
2010-01-21 15:20:00,16.5,16.5,16.48,16.5,30600.0,16.5,16.5,16.48,16.5,30600.0
2010-01-21 15:25:00,16.5,16.5,16.5,16.5,41100.0,16.5,16.5,16.5,16.5,41100.0
2010-01-21 15:30:00,16.5,16.5,16.47,16.48,46500.0,16.5,16.5,16.47,16.48,46500.0
2010-01-21 15:35:00,16.48,16.48,16.44,16.44,56100.0,16.48,16.48,16.44,16.44,56100.0
2010-01-21 15:40:00,16.44,16.49,16.44,16.49,62700.0,16.44,16.49,16.44,16.49,62700.0
2010-01-21 15:45:00,16.48,16.49,16.48,16.49,25500.0,16.48,16.49,16.48,16.49,25500.0
2010-01-21 15:50:00,16.49,16.49,16.44,16.44,64800.0,16.49,16.49,16.44,16.44,64800.0
2010-01-21 15:55:00,16.45,16.45,16.41,16.43,207300.0,16.45,16.45,16.41,16.43,207300.0
2010-01-22 09:30:00,16.49,16.49,16.32,16.34,48600.0,16.49,16.49,16.32,16.34,48600.0
2010-01-22 09:35:00,16.34,16.45,16.33,16.42,60300.0,16.34,16.45,16.33,16.42,60300.0
2010-01-22 09:40:00,16.43,16.43,16.37,16.37,26100.0,16.43,16.43,16.37,16.37,26100.0
2010-01-22 09:45:00,16.37,16.4,16.36,16.37,36300.0,16.37,16.4,16.36,16.37,36300.0
2010-01-22 09:50:00,16.37,16.39,16.34,16.37,35700.0,16.37,16.39,16.34,16.37,35700.0
2010-01-22 09:55:00,16.37,16.4,16.34,16.34,35700.0,16.37,16.4,16.34,16.34,35700.0
2010-01-22 10:00:00,16.35,16.37,16.32,16.32,50700.0,16.35,16.37,16.32,16.32,50700.0
2010-01-22 10:05:00,16.31,16.34,16.3,16.31,54300.0,16.31,16.34,16.3,16.31,54300.0
2010-01-22 10:10:00,16.31,16.35,16.31,16.33,35700.0,16.31,16.35,16.31,16.33,35700.0
2010-01-22 10:15:00,16.32,16.32,16.28,16.28,54900.0,16.32,16.32,16.28,16.28,54900.0
2010-01-22 10:20:00,16.28,16.28,16.23,16.26,64500.0,16.28,16.28,16.23,16.26,64500.0
2010-01-22 10:25:00,16.26,16.35,16.26,16.33,37200.0,16.26,16.35,16.26,16.33,37200.0
2010-01-22 10:30:00,16.33,16.35,16.33,16.34,18000.0,16.33,16.35,16.33,16.34,18000.0
2010-01-22 10:35:00,16.35,16.35,16.28,16.3,28200.0,16.35,16.35,16.28,16.3,28200.0
2010-01-22 10:40:00,16.29,16.37,16.29,16.35,29100.0,16.29,16.37,16.29,16.35,29100.0
2010-01-22 10:45:00,16.34,16.34,16.28,16.28,18600.0,16.34,16.34,16.28,16.28,18600.0
2010-01-22 10:50:00,16.28,16.28,16.25,16.25,18300.0,16.28,16.28,16.25,16.25,18300.0
2010-01-22 10:55:00,16.25,16.33,16.25,16.32,21000.0,16.25,16.33,16.25,16.32,21000.0
2010-01-22 11:00:00,16.32,16.33,16.31,16.32,31500.0,16.32,16.33,16.31,16.32,31500.0
2010-01-22 11:05:00,16.32,16.33,16.29,16.3,18300.0,16.32,16.33,16.29,16.3,18300.0
2010-01-22 11:10:00,16.29,16.3,16.26,16.3,27300.0,16.29,16.3,16.26,16.3,27300.0
2010-01-22 11:15:00,16.3,16.33,16.29,16.33,58200.0,16.3,16.33,16.29,16.33,58200.0
2010-01-22 11:20:00,16.33,16.33,16.32,16.33,30900.0,16.33,16.33,16.32,16.33,30900.0
2010-01-22 11:25:00,16.33,16.35,16.33,16.35,153900.0,16.33,16.35,16.33,16.35,153900.0
2010-01-22 11:30:00,16.34,16.39,16.34,16.37,75900.0,16.34,16.39,16.34,16.37,75900.0
2010-01-22 11:35:00,16.37,16.38,16.33,16.33,39900.0,16.37,16.38,16.33,16.33,39900.0
2010-01-22 11:40:00,16.33,16.35,16.33,16.33,33000.0,16.33,16.35,16.33,16.33,33000.0
2010-01-22 11:45:00,16.33,16.34,16.32,16.32,35100.0,16.33,16.34,16.32,16.32,35100.0
2010-01-22 11:50:00,16.32,16.32,16.31,16.31,11700.0,16.32,16.32,16.31,16.31,11700.0
2010-01-22 11:55:00,16.31,16.31,16.3,16.31,21900.0,16.31,16.31,16.3,16.31,21900.0
2010-01-22 12:00:00,16.31,16.31,16.27,16.31,32100.0,16.31,16.31,16.27,16.31,32100.0
2010-01-22 12:05:00,16.31,16.31,16.3,16.3,5400.0,16.31,16.31,16.3,16.3,5400.0
2010-01-22 12:10:00,16.3,16.3,16.28,16.3,19200.0,16.3,16.3,16.28,16.3,19200.0
2010-01-22 12:15:00,16.31,16.32,16.3,16.31,22200.0,16.31,16.32,16.3,16.31,22200.0
2010-01-22 12:20:00,16.32,16.34,16.31,16.33,31500.0,16.32,16.34,16.31,16.33,31500.0
2010-01-22 12:25:00,16.32,16.32,16.3,16.3,8400.0,16.32,16.32,16.3,16.3,8400.0
2010-01-22 12:30:00,16.3,16.3,16.29,16.3,17700.0,16.3,16.3,16.29,16.3,17700.0
2010-01-22 12:35:00,16.29,16.3,16.28,16.28,9900.0,16.29,16.3,16.28,16.28,9900.0
2010-01-22 12:40:00,16.28,16.3,16.28,16.3,57300.0,16.28,16.3,16.28,16.3,57300.0
2010-01-22 12:45:00,16.3,16.3,16.28,16.3,22800.0,16.3,16.3,16.28,16.3,22800.0
2010-01-22 12:50:00,16.3,16.31,16.29,16.31,9000.0,16.3,16.31,16.29,16.31,9000.0
2010-01-22 12:55:00,16.3,16.31,16.3,16.3,9900.0,16.3,16.31,16.3,16.3,9900.0
2010-01-22 13:00:00,16.3,16.3,16.26,16.26,14700.0,16.3,16.3,16.26,16.26,14700.0
2010-01-22 13:05:00,16.26,16.27,16.25,16.27,20400.0,16.26,16.27,16.25,16.27,20400.0
2010-01-22 13:10:00,16.27,16.28,16.27,16.28,15600.0,16.27,16.28,16.27,16.28,15600.0
2010-01-22 13:15:00,16.28,16.28,16.26,16.27,15600.0,16.28,16.28,16.26,16.27,15600.0
2010-01-22 13:20:00,16.27,16.3,16.27,16.28,45900.0,16.27,16.3,16.27,16.28,45900.0
2010-01-22 13:25:00,16.29,16.29,16.27,16.27,25200.0,16.29,16.29,16.27,16.27,25200.0
2010-01-22 13:30:00,16.27,16.29,16.27,16.27,35400.0,16.27,16.29,16.27,16.27,35400.0
2010-01-22 13:35:00,16.27,16.28,16.23,16.23,14100.0,16.27,16.28,16.23,16.23,14100.0
2010-01-22 13:40:00,16.24,16.25,16.19,16.19,91800.0,16.24,16.25,16.19,16.19,91800.0
2010-01-22 13:45:00,16.2,16.21,16.18,16.18,27300.0,16.2,16.21,16.18,16.18,27300.0
2010-01-22 13:50:00,16.18,16.19,16.18,16.19,8400.0,16.18,16.19,16.18,16.19,8400.0
2010-01-22 13:55:00,16.19,16.22,16.19,16.2,12000.0,16.19,16.22,16.19,16.2,12000.0
2010-01-22 14:00:00,16.2,16.22,16.19,16.2,16500.0,16.2,16.22,16.19,16.2,16500.0
2010-01-22 14:05:00,16.2,16.21,16.2,16.2,16500.0,16.2,16.21,16.2,16.2,16500.0
2010-01-22 14:10:00,16.2,16.22,16.18,16.21,45000.0,16.2,16.22,16.18,16.21,45000.0
2010-01-22 14:15:00,16.22,16.22,16.19,16.21,20700.0,16.22,16.22,16.19,16.21,20700.0
2010-01-22 14:20:00,16.22,16.22,16.22,16.22,17400.0,16.22,16.22,16.22,16.22,17400.0
2010-01-22 14:25:00,16.21,16.22,16.19,16.19,24900.0,16.21,16.22,16.19,16.19,24900.0
2010-01-22 14:30:00,16.19,16.21,16.18,16.2,31500.0,16.19,16.21,16.18,16.2,31500.0
2010-01-22 14:35:00,16.2,16.21,16.19,16.19,22500.0,16.2,16.21,16.19,16.19,22500.0
2010-01-22 14:40:00,16.2,16.2,16.17,16.19,39300.0,16.2,16.2,16.17,16.19,39300.0
2010-01-22 14:45:00,16.19,16.2,16.18,16.18,30000.0,16.19,16.2,16.18,16.18,30000.0
2010-01-22 14:50:00,16.18,16.2,16.17,16.2,14400.0,16.18,16.2,16.17,16.2,14400.0
2010-01-22 14:55:00,16.2,16.2,16.18,16.19,47400.0,16.2,16.2,16.18,16.19,47400.0
2010-01-22 15:00:00,16.19,16.2,16.18,16.19,21900.0,16.19,16.2,16.18,16.19,21900.0
2010-01-22 15:05:00,16.2,16.21,16.18,16.18,70200.0,16.2,16.21,16.18,16.18,70200.0
2010-01-22 15:10:00,16.18,16.18,16.16,16.16,39600.0,16.18,16.18,16.16,16.16,39600.0
2010-01-22 15:15:00,16.15,16.16,16.09,16.09,79500.0,16.15,16.16,16.09,16.09,79500.0
2010-01-22 15:20:00,16.09,16.1,16.07,16.1,51000.0,16.09,16.1,16.07,16.1,51000.0
2010-01-22 15:25:00,16.1,16.13,16.09,16.13,27900.0,16.1,16.13,16.09,16.13,27900.0
2010-01-22 15:30:00,16.13,16.13,16.1,16.11,52800.0,16.13,16.13,16.1,16.11,52800.0
2010-01-22 15:35:00,16.11,16.11,16.08,16.09,69000.0,16.11,16.11,16.08,16.09,69000.0
2010-01-22 15:40:00,16.09,16.1,16.06,16.07,52500.0,16.09,16.1,16.06,16.07,52500.0
2010-01-22 15:45:00,16.07,16.08,16.03,16.04,72900.0,16.07,16.08,16.03,16.04,72900.0
2010-01-22 15:50:00,16.04,16.09,16.04,16.08,74100.0,16.04,16.09,16.04,16.08,74100.0
2010-01-22 15:55:00,16.09,16.09,16.05,16.08,127800.0,16.09,16.09,16.05,16.08,127800.0
2010-01-25 09:30:00,16.11,16.12,16.0,16.04,63000.0,16.11,16.12,16.0,16.04,63000.0
2010-01-25 09:35:00,16.04,16.12,16.04,16.09,105000.0,16.04,16.12,16.04,16.09,105000.0
2010-01-25 09:40:00,16.09,16.14,16.08,16.12,98100.0,16.09,16.14,16.08,16.12,98100.0
2010-01-25 09:45:00,16.12,16.12,16.1,16.12,100500.0,16.12,16.12,16.1,16.12,100500.0
2010-01-25 09:50:00,16.12,16.15,16.12,16.13,52200.0,16.12,16.15,16.12,16.13,52200.0
2010-01-25 09:55:00,16.13,16.15,16.13,16.14,15600.0,16.13,16.15,16.13,16.14,15600.0
2010-01-25 10:00:00,16.14,16.14,16.12,16.13,57600.0,16.14,16.14,16.12,16.13,57600.0
2010-01-25 10:05:00,16.13,16.16,16.12,16.16,95100.0,16.13,16.16,16.12,16.16,95100.0
2010-01-25 10:10:00,16.16,16.16,16.14,16.15,40800.0,16.16,16.16,16.14,16.15,40800.0
2010-01-25 10:15:00,16.15,16.2,16.14,16.17,73200.0,16.15,16.2,16.14,16.17,73200.0
2010-01-25 10:20:00,16.17,16.2,16.16,16.2,30600.0,16.17,16.2,16.16,16.2,30600.0
2010-01-25 10:25:00,16.2,16.23,16.17,16.17,27900.0,16.2,16.23,16.17,16.17,27900.0
2010-01-25 10:30:00,16.17,16.19,16.15,16.19,48300.0,16.17,16.19,16.15,16.19,48300.0
2010-01-25 10:35:00,16.19,16.2,16.17,16.18,28800.0,16.19,16.2,16.17,16.18,28800.0
2010-01-25 10:40:00,16.2,16.2,16.16,16.18,33000.0,16.2,16.2,16.16,16.18,33000.0
2010-01-25 10:45:00,16.18,16.19,16.16,16.17,11100.0,16.18,16.19,16.16,16.17,11100.0
2010-01-25 10:50:00,16.17,16.19,16.17,16.19,20700.0,16.17,16.19,16.17,16.19,20700.0
2010-01-25 10:55:00,16.19,16.19,16.15,16.15,31500.0,16.19,16.19,16.15,16.15,31500.0
2010-01-25 11:00:00,16.15,16.18,16.14,16.17,38400.0,16.15,16.18,16.14,16.17,38400.0
2010-01-25 11:05:00,16.16,16.19,16.12,16.19,35400.0,16.16,16.19,16.12,16.19,35400.0
2010-01-25 11:10:00,16.18,16.2,16.18,16.2,16800.0,16.18,16.2,16.18,16.2,16800.0
2010-01-25 11:15:00,16.19,16.2,16.19,16.2,41700.0,16.19,16.2,16.19,16.2,41700.0
2010-01-25 11:20:00,16.2,16.2,16.18,16.19,182400.0,16.2,16.2,16.18,16.19,182400.0
2010-01-25 11:25:00,16.19,16.25,16.18,16.24,45600.0,16.19,16.25,16.18,16.24,45600.0
2010-01-25 11:30:00,16.24,16.24,16.23,16.24,19500.0,16.24,16.24,16.23,16.24,19500.0
2010-01-25 11:35:00,16.24,16.25,16.22,16.25,30000.0,16.24,16.25,16.22,16.25,30000.0
2010-01-25 11:40:00,16.26,16.28,16.23,16.26,18600.0,16.26,16.28,16.23,16.26,18600.0
2010-01-25 11:45:00,16.26,16.3,16.26,16.3,45000.0,16.26,16.3,16.26,16.3,45000.0
2010-01-25 11:50:00,16.3,16.35,16.3,16.33,58200.0,16.3,16.35,16.3,16.33,58200.0
2010-01-25 11:55:00,16.32,16.33,16.31,16.32,11400.0,16.32,16.33,16.31,16.32,11400.0
2010-01-25 12:00:00,16.32,16.35,16.32,16.33,25200.0,16.32,16.35,16.32,16.33,25200.0
2010-01-25 12:05:00,16.33,16.34,16.3,16.3,61200.0,16.33,16.34,16.3,16.3,61200.0
2010-01-25 12:10:00,16.3,16.33,16.29,16.33,33000.0,16.3,16.33,16.29,16.33,33000.0
2010-01-25 12:15:00,16.33,16.34,16.32,16.34,35700.0,16.33,16.34,16.32,16.34,35700.0
2010-01-25 12:20:00,16.34,16.35,16.32,16.33,29100.0,16.34,16.35,16.32,16.33,29100.0
2010-01-25 12:25:00,16.33,16.33,16.31,16.32,31200.0,16.33,16.33,16.31,16.32,31200.0
2010-01-25 12:30:00,16.33,16.33,16.32,16.33,10800.0,16.33,16.33,16.32,16.33,10800.0
2010-01-25 12:35:00,16.33,16.33,16.33,16.33,20400.0,16.33,16.33,16.33,16.33,20400.0
2010-01-25 12:40:00,16.33,16.33,16.33,16.33,31500.0,16.33,16.33,16.33,16.33,31500.0
2010-01-25 12:45:00,16.33,16.33,16.33,16.33,45300.0,16.33,16.33,16.33,16.33,45300.0
2010-01-25 12:50:00,16.33,16.33,16.33,16.33,11100.0,16.33,16.33,16.33,16.33,11100.0
2010-01-25 12:55:00,16.33,16.33,16.32,16.33,22500.0,16.33,16.33,16.32,16.33,22500.0
2010-01-25 13:00:00,16.33,16.33,16.33,16.33,49500.0,16.33,16.33,16.33,16.33,49500.0
2010-01-25 13:05:00,16.33,16.33,16.32,16.33,69300.0,16.33,16.33,16.32,16.33,69300.0
2010-01-25 13:10:00,16.33,16.34,16.33,16.33,23100.0,16.33,16.34,16.33,16.33,23100.0
2010-01-25 13:15:00,16.33,16.34,16.33,16.34,9900.0,16.33,16.34,16.33,16.34,9900.0
2010-01-25 13:20:00,16.34,16.34,16.32,16.32,35400.0,16.34,16.34,16.32,16.32,35400.0
2010-01-25 13:25:00,16.32,16.32,16.29,16.29,17700.0,16.32,16.32,16.29,16.29,17700.0
2010-01-25 13:30:00,16.29,16.3,16.29,16.3,19800.0,16.29,16.3,16.29,16.3,19800.0
2010-01-25 13:35:00,16.3,16.32,16.29,16.32,73800.0,16.3,16.32,16.29,16.32,73800.0
2010-01-25 13:40:00,16.32,16.33,16.32,16.33,16500.0,16.32,16.33,16.32,16.33,16500.0
2010-01-25 13:45:00,16.33,16.35,16.33,16.35,10500.0,16.33,16.35,16.33,16.35,10500.0
2010-01-25 13:50:00,16.35,16.35,16.33,16.33,10800.0,16.35,16.35,16.33,16.33,10800.0
2010-01-25 13:55:00,16.34,16.34,16.33,16.34,40200.0,16.34,16.34,16.33,16.34,40200.0
2010-01-25 14:00:00,16.34,16.34,16.33,16.33,19800.0,16.34,16.34,16.33,16.33,19800.0
2010-01-25 14:05:00,16.33,16.34,16.33,16.34,17400.0,16.33,16.34,16.33,16.34,17400.0
2010-01-25 14:10:00,16.34,16.34,16.33,16.33,41400.0,16.34,16.34,16.33,16.33,41400.0
2010-01-25 14:15:00,16.34,16.34,16.32,16.33,21600.0,16.34,16.34,16.32,16.33,21600.0
2010-01-25 14:20:00,16.33,16.34,16.33,16.34,5100.0,16.33,16.34,16.33,16.34,5100.0
2010-01-25 14:25:00,16.34,16.34,16.33,16.33,7800.0,16.34,16.34,16.33,16.33,7800.0
2010-01-25 14:30:00,16.34,16.34,16.33,16.34,15900.0,16.34,16.34,16.33,16.34,15900.0
2010-01-25 14:35:00,16.34,16.34,16.33,16.34,47100.0,16.34,16.34,16.33,16.34,47100.0
2010-01-25 14:40:00,16.34,16.35,16.33,16.33,12600.0,16.34,16.35,16.33,16.33,12600.0
2010-01-25 14:45:00,16.33,16.33,16.33,16.33,24300.0,16.33,16.33,16.33,16.33,24300.0
2010-01-25 14:50:00,16.33,16.34,16.32,16.33,42600.0,16.33,16.34,16.32,16.33,42600.0
2010-01-25 14:55:00,16.33,16.34,16.33,16.34,18300.0,16.33,16.34,16.33,16.34,18300.0
2010-01-25 15:00:00,16.35,16.35,16.33,16.33,23100.0,16.35,16.35,16.33,16.33,23100.0
2010-01-25 15:05:00,16.33,16.34,16.33,16.33,61500.0,16.33,16.34,16.33,16.33,61500.0
2010-01-25 15:10:00,16.34,16.34,16.31,16.31,104100.0,16.34,16.34,16.31,16.31,104100.0
2010-01-25 15:15:00,16.32,16.32,16.3,16.3,54300.0,16.32,16.32,16.3,16.3,54300.0
2010-01-25 15:20:00,16.3,16.34,16.3,16.33,42600.0,16.3,16.34,16.3,16.33,42600.0
2010-01-25 15:25:00,16.33,16.34,16.33,16.34,22200.0,16.33,16.34,16.33,16.34,22200.0
2010-01-25 15:30:00,16.34,16.34,16.33,16.33,30300.0,16.34,16.34,16.33,16.33,30300.0
2010-01-25 15:35:00,16.33,16.34,16.32,16.33,84900.0,16.33,16.34,16.32,16.33,84900.0
2010-01-25 15:40:00,16.33,16.33,16.3,16.3,45900.0,16.33,16.33,16.3,16.3,45900.0
2010-01-25 15:45:00,16.3,16.31,16.25,16.26,168000.0,16.3,16.31,16.25,16.26,168000.0
2010-01-25 15:50:00,16.26,16.28,16.24,16.26,82200.0,16.26,16.28,16.24,16.26,82200.0
2010-01-25 15:55:00,16.26,16.28,16.26,16.27,130500.0,16.26,16.28,16.26,16.27,130500.0
2010-01-26 09:30:00,16.25,16.25,16.0,16.07,59700.0,16.25,16.25,16.0,16.07,59700.0
2010-01-26 09:35:00,16.08,16.29,16.08,16.28,20100.0,16.08,16.29,16.08,16.28,20100.0
2010-01-26 09:40:00,16.28,16.28,16.23,16.28,31800.0,16.28,16.28,16.23,16.28,31800.0
2010-01-26 09:45:00,16.32,16.32,16.22,16.25,18300.0,16.32,16.32,16.22,16.25,18300.0
2010-01-26 09:50:00,16.24,16.25,16.22,16.25,26400.0,16.24,16.25,16.22,16.25,26400.0
2010-01-26 09:55:00,16.25,16.29,16.25,16.28,19500.0,16.25,16.29,16.25,16.28,19500.0
2010-01-26 10:00:00,16.31,16.39,16.3,16.31,35700.0,16.31,16.39,16.3,16.31,35700.0
2010-01-26 10:05:00,16.32,16.36,16.32,16.34,39900.0,16.32,16.36,16.32,16.34,39900.0
2010-01-26 10:10:00,16.34,16.4,16.34,16.38,16800.0,16.34,16.4,16.34,16.38,16800.0
2010-01-26 10:15:00,16.4,16.4,16.32,16.32,17100.0,16.4,16.4,16.32,16.32,17100.0
2010-01-26 10:20:00,16.33,16.42,16.32,16.41,139200.0,16.33,16.42,16.32,16.41,139200.0
2010-01-26 10:25:00,16.41,16.43,16.38,16.42,98400.0,16.41,16.43,16.38,16.42,98400.0
2010-01-26 10:30:00,16.41,16.42,16.39,16.41,18600.0,16.41,16.42,16.39,16.41,18600.0
2010-01-26 10:35:00,16.41,16.43,16.41,16.42,19200.0,16.41,16.43,16.41,16.42,19200.0
2010-01-26 10:40:00,16.42,16.42,16.4,16.42,59400.0,16.42,16.42,16.4,16.42,59400.0
2010-01-26 10:45:00,16.42,16.46,16.42,16.45,12300.0,16.42,16.46,16.42,16.45,12300.0
2010-01-26 10:50:00,16.44,16.46,16.42,16.42,7800.0,16.44,16.46,16.42,16.42,7800.0
2010-01-26 10:55:00,16.42,16.43,16.4,16.43,15600.0,16.42,16.43,16.4,16.43,15600.0
2010-01-26 11:00:00,16.43,16.44,16.42,16.42,9600.0,16.43,16.44,16.42,16.42,9600.0
2010-01-26 11:05:00,16.42,16.42,16.4,16.41,18300.0,16.42,16.42,16.4,16.41,18300.0
2010-01-26 11:10:00,16.41,16.42,16.41,16.41,145500.0,16.41,16.42,16.41,16.41,145500.0
2010-01-26 11:15:00,16.42,16.42,16.39,16.39,20700.0,16.42,16.42,16.39,16.39,20700.0
2010-01-26 11:20:00,16.39,16.39,16.39,16.39,3600.0,16.39,16.39,16.39,16.39,3600.0
2010-01-26 11:25:00,16.39,16.41,16.39,16.41,4500.0,16.39,16.41,16.39,16.41,4500.0
2010-01-26 11:30:00,16.41,16.43,16.41,16.42,7500.0,16.41,16.43,16.41,16.42,7500.0
2010-01-26 11:35:00,16.42,16.48,16.41,16.47,14400.0,16.42,16.48,16.41,16.47,14400.0
2010-01-26 11:40:00,16.47,16.47,16.44,16.44,12300.0,16.47,16.47,16.44,16.44,12300.0
2010-01-26 11:45:00,16.43,16.44,16.43,16.44,3000.0,16.43,16.44,16.43,16.44,3000.0
2010-01-26 11:50:00,16.43,16.44,16.43,16.43,8700.0,16.43,16.44,16.43,16.43,8700.0
2010-01-26 11:55:00,16.42,16.43,16.36,16.36,12900.0,16.42,16.43,16.36,16.36,12900.0
2010-01-26 12:00:00,16.35,16.36,16.35,16.36,8100.0,16.35,16.36,16.35,16.36,8100.0
2010-01-26 12:05:00,16.36,16.36,16.35,16.35,6900.0,16.36,16.36,16.35,16.35,6900.0
2010-01-26 12:10:00,16.35,16.37,16.35,16.37,6900.0,16.35,16.37,16.35,16.37,6900.0
2010-01-26 12:15:00,16.37,16.38,16.36,16.37,8700.0,16.37,16.38,16.36,16.37,8700.0
2010-01-26 12:20:00,16.37,16.38,16.35,16.35,15900.0,16.37,16.38,16.35,16.35,15900.0
2010-01-26 12:25:00,16.34,16.38,16.34,16.38,83100.0,16.34,16.38,16.34,16.38,83100.0
2010-01-26 12:30:00,16.38,16.38,16.35,16.36,7500.0,16.38,16.38,16.35,16.36,7500.0
2010-01-26 12:35:00,16.36,16.37,16.34,16.35,14700.0,16.36,16.37,16.34,16.35,14700.0
2010-01-26 12:40:00,16.35,16.38,16.34,16.37,10500.0,16.35,16.38,16.34,16.37,10500.0
2010-01-26 12:45:00,16.36,16.38,16.36,16.38,8400.0,16.36,16.38,16.36,16.38,8400.0
2010-01-26 12:50:00,16.38,16.41,16.38,16.4,4800.0,16.38,16.41,16.38,16.4,4800.0
2010-01-26 12:55:00,16.4,16.41,16.39,16.4,4800.0,16.4,16.41,16.39,16.4,4800.0
2010-01-26 13:00:00,16.4,16.41,16.4,16.41,7500.0,16.4,16.41,16.4,16.41,7500.0
2010-01-26 13:05:00,16.4,16.4,16.35,16.35,12000.0,16.4,16.4,16.35,16.35,12000.0
2010-01-26 13:10:00,16.35,16.35,16.33,16.33,12900.0,16.35,16.35,16.33,16.33,12900.0
2010-01-26 13:15:00,16.33,16.34,16.33,16.33,11700.0,16.33,16.34,16.33,16.33,11700.0
2010-01-26 13:20:00,16.34,16.34,16.34,16.34,4500.0,16.34,16.34,16.34,16.34,4500.0
2010-01-26 13:25:00,16.35,16.35,16.32,16.33,16200.0,16.35,16.35,16.32,16.33,16200.0
2010-01-26 13:30:00,16.33,16.34,16.33,16.33,5400.0,16.33,16.34,16.33,16.33,5400.0
2010-01-26 13:35:00,16.33,16.35,16.33,16.34,10500.0,16.33,16.35,16.33,16.34,10500.0
2010-01-26 13:40:00,16.35,16.35,16.34,16.35,7200.0,16.35,16.35,16.34,16.35,7200.0
2010-01-26 13:45:00,16.34,16.35,16.34,16.35,5700.0,16.34,16.35,16.34,16.35,5700.0
2010-01-26 13:50:00,16.35,16.35,16.34,16.34,7500.0,16.35,16.35,16.34,16.34,7500.0
2010-01-26 13:55:00,16.34,16.34,16.33,16.33,6600.0,16.34,16.34,16.33,16.33,6600.0
2010-01-26 14:00:00,16.34,16.34,16.34,16.34,6600.0,16.34,16.34,16.34,16.34,6600.0
2010-01-26 14:05:00,16.34,16.34,16.33,16.33,17400.0,16.34,16.34,16.33,16.33,17400.0
2010-01-26 14:10:00,16.33,16.35,16.33,16.35,7800.0,16.33,16.35,16.33,16.35,7800.0
2010-01-26 14:15:00,16.35,16.35,16.33,16.34,42000.0,16.35,16.35,16.33,16.34,42000.0
2010-01-26 14:20:00,16.33,16.43,16.33,16.42,226200.0,16.33,16.43,16.33,16.42,226200.0
2010-01-26 14:25:00,16.42,16.42,16.4,16.41,40200.0,16.42,16.42,16.4,16.41,40200.0
2010-01-26 14:30:00,16.41,16.43,16.37,16.38,50700.0,16.41,16.43,16.37,16.38,50700.0
2010-01-26 14:35:00,16.38,16.38,16.35,16.36,10200.0,16.38,16.38,16.35,16.36,10200.0
2010-01-26 14:40:00,16.35,16.36,16.34,16.34,12300.0,16.35,16.36,16.34,16.34,12300.0
2010-01-26 14:45:00,16.35,16.43,16.35,16.43,55200.0,16.35,16.43,16.35,16.43,55200.0
2010-01-26 14:50:00,16.43,16.43,16.41,16.41,16500.0,16.43,16.43,16.41,16.41,16500.0
2010-01-26 14:55:00,16.4,16.41,16.4,16.41,9300.0,16.4,16.41,16.4,16.41,9300.0
2010-01-26 15:00:00,16.41,16.43,16.4,16.43,9000.0,16.41,16.43,16.4,16.43,9000.0
2010-01-26 15:05:00,16.43,16.43,16.39,16.39,21000.0,16.43,16.43,16.39,16.39,21000.0
2010-01-26 15:10:00,16.39,16.4,16.39,16.4,16200.0,16.39,16.4,16.39,16.4,16200.0
2010-01-26 15:15:00,16.41,16.41,16.38,16.39,16800.0,16.41,16.41,16.38,16.39,16800.0
2010-01-26 15:20:00,16.39,16.4,16.38,16.39,21300.0,16.39,16.4,16.38,16.39,21300.0
2010-01-26 15:25:00,16.39,16.39,16.38,16.39,20400.0,16.39,16.39,16.38,16.39,20400.0
2010-01-26 15:30:00,16.39,16.41,16.38,16.41,21300.0,16.39,16.41,16.38,16.41,21300.0
2010-01-26 15:35:00,16.41,16.41,16.39,16.4,16800.0,16.41,16.41,16.39,16.4,16800.0
2010-01-26 15:40:00,16.41,16.41,16.37,16.37,56400.0,16.41,16.41,16.37,16.37,56400.0
2010-01-26 15:45:00,16.37,16.4,16.37,16.38,41400.0,16.37,16.4,16.37,16.38,41400.0
2010-01-26 15:50:00,16.38,16.4,16.37,16.38,46200.0,16.38,16.4,16.37,16.38,46200.0
2010-01-26 15:55:00,16.38,16.39,16.36,16.36,108900.0,16.38,16.39,16.36,16.36,108900.0
2010-01-27 09:30:00,16.44,16.44,16.25,16.36,39900.0,16.44,16.44,16.25,16.36,39900.0
2010-01-27 09:35:00,16.36,16.41,16.36,16.36,10200.0,16.36,16.41,16.36,16.36,10200.0
2010-01-27 09:40:00,16.34,16.36,16.32,16.34,12900.0,16.34,16.36,16.32,16.34,12900.0
2010-01-27 09:45:00,16.38,16.38,16.31,16.33,7500.0,16.38,16.38,16.31,16.33,7500.0
2010-01-27 09:50:00,16.32,16.32,16.26,16.28,20100.0,16.32,16.32,16.26,16.28,20100.0
2010-01-27 09:55:00,16.28,16.34,16.27,16.34,15300.0,16.28,16.34,16.27,16.34,15300.0
2010-01-27 10:00:00,16.34,16.37,16.31,16.37,41400.0,16.34,16.37,16.31,16.37,41400.0
2010-01-27 10:05:00,16.37,16.37,16.3,16.35,33900.0,16.37,16.37,16.3,16.35,33900.0
2010-01-27 10:10:00,16.33,16.35,16.32,16.34,13200.0,16.33,16.35,16.32,16.34,13200.0
2010-01-27 10:15:00,16.34,16.36,16.32,16.32,12600.0,16.34,16.36,16.32,16.32,12600.0
2010-01-27 10:20:00,16.35,16.39,16.35,16.35,5100.0,16.35,16.39,16.35,16.35,5100.0
2010-01-27 10:25:00,16.34,16.39,16.34,16.38,9000.0,16.34,16.39,16.34,16.38,9000.0
2010-01-27 10:30:00,16.38,16.41,16.34,16.41,21600.0,16.38,16.41,16.34,16.41,21600.0
2010-01-27 10:35:00,16.41,16.41,16.35,16.36,11100.0,16.41,16.41,16.35,16.36,11100.0
2010-01-27 10:40:00,16.35,16.39,16.33,16.39,15000.0,16.35,16.39,16.33,16.39,15000.0
2010-01-27 10:45:00,16.39,16.4,16.36,16.36,14400.0,16.39,16.4,16.36,16.36,14400.0
2010-01-27 10:50:00,16.36,16.41,16.36,16.4,6900.0,16.36,16.41,16.36,16.4,6900.0
2010-01-27 10:55:00,16.4,16.45,16.39,16.41,18300.0,16.4,16.45,16.39,16.41,18300.0
2010-01-27 11:00:00,16.42,16.45,16.41,16.44,11100.0,16.42,16.45,16.41,16.44,11100.0
2010-01-27 11:05:00,16.43,16.45,16.43,16.44,5100.0,16.43,16.45,16.43,16.44,5100.0
2010-01-27 11:10:00,16.44,16.46,16.39,16.39,10200.0,16.44,16.46,16.39,16.39,10200.0
2010-01-27 11:15:00,16.39,16.39,16.34,16.38,24600.0,16.39,16.39,16.34,16.38,24600.0
2010-01-27 11:20:00,16.37,16.38,16.36,16.38,12600.0,16.37,16.38,16.36,16.38,12600.0
2010-01-27 11:25:00,16.38,16.39,16.37,16.38,3900.0,16.38,16.39,16.37,16.38,3900.0
2010-01-27 11:30:00,16.38,16.39,16.37,16.38,4500.0,16.38,16.39,16.37,16.38,4500.0
2010-01-27 11:35:00,16.37,16.37,16.34,16.34,5400.0,16.37,16.37,16.34,16.34,5400.0
2010-01-27 11:40:00,16.35,16.38,16.33,16.38,7500.0,16.35,16.38,16.33,16.38,7500.0
2010-01-27 11:45:00,16.39,16.39,16.37,16.38,6300.0,16.39,16.39,16.37,16.38,6300.0
2010-01-27 11:50:00,16.39,16.39,16.38,16.38,4500.0,16.39,16.39,16.38,16.38,4500.0
2010-01-27 11:55:00,16.38,16.42,16.38,16.41,138600.0,16.38,16.42,16.38,16.41,138600.0
2010-01-27 12:00:00,16.42,16.42,16.4,16.4,462300.0,16.42,16.42,16.4,16.4,462300.0
2010-01-27 12:05:00,16.4,16.4,16.38,16.39,11700.0,16.4,16.4,16.38,16.39,11700.0
2010-01-27 12:10:00,16.38,16.38,16.38,16.38,2700.0,16.38,16.38,16.38,16.38,2700.0
2010-01-27 12:15:00,16.38,16.39,16.38,16.38,2700.0,16.38,16.39,16.38,16.38,2700.0
2010-01-27 12:20:00,16.38,16.39,16.37,16.37,8100.0,16.38,16.39,16.37,16.37,8100.0
2010-01-27 12:25:00,16.37,16.38,16.37,16.38,4200.0,16.37,16.38,16.37,16.38,4200.0
2010-01-27 12:30:00,16.39,16.39,16.37,16.37,7200.0,16.39,16.39,16.37,16.37,7200.0
2010-01-27 12:35:00,16.37,16.37,16.36,16.36,3300.0,16.37,16.37,16.36,16.36,3300.0
2010-01-27 12:40:00,16.37,16.39,16.37,16.38,6600.0,16.37,16.39,16.37,16.38,6600.0
2010-01-27 12:45:00,16.38,16.38,16.38,16.38,1500.0,16.38,16.38,16.38,16.38,1500.0
2010-01-27 12:50:00,16.38,16.38,16.37,16.38,4200.0,16.38,16.38,16.37,16.38,4200.0
2010-01-27 12:55:00,16.38,16.38,16.36,16.36,12000.0,16.38,16.38,16.36,16.36,12000.0
2010-01-27 13:00:00,16.36,16.36,16.34,16.34,6000.0,16.36,16.36,16.34,16.34,6000.0
2010-01-27 13:05:00,16.35,16.38,16.34,16.37,14400.0,16.35,16.38,16.34,16.37,14400.0
2010-01-27 13:10:00,16.37,16.37,16.35,16.36,10200.0,16.37,16.37,16.35,16.36,10200.0
2010-01-27 13:15:00,16.36,16.37,16.36,16.37,4800.0,16.36,16.37,16.36,16.37,4800.0
2010-01-27 13:20:00,16.37,16.37,16.34,16.35,6000.0,16.37,16.37,16.34,16.35,6000.0
2010-01-27 13:25:00,16.35,16.35,16.33,16.33,26700.0,16.35,16.35,16.33,16.33,26700.0
2010-01-27 13:30:00,16.34,16.34,16.32,16.33,54900.0,16.34,16.34,16.32,16.33,54900.0
2010-01-27 13:35:00,16.33,16.33,16.31,16.31,18600.0,16.33,16.33,16.31,16.31,18600.0
2010-01-27 13:40:00,16.32,16.32,16.3,16.3,12300.0,16.32,16.32,16.3,16.3,12300.0
2010-01-27 13:45:00,16.3,16.3,16.29,16.29,7500.0,16.3,16.3,16.29,16.29,7500.0
2010-01-27 13:50:00,16.3,16.31,16.3,16.3,9900.0,16.3,16.31,16.3,16.3,9900.0
2010-01-27 13:55:00,16.31,16.33,16.31,16.33,7800.0,16.31,16.33,16.31,16.33,7800.0
2010-01-27 14:00:00,16.33,16.33,16.31,16.31,9900.0,16.33,16.33,16.31,16.31,9900.0
2010-01-27 14:05:00,16.32,16.32,16.3,16.3,12300.0,16.32,16.32,16.3,16.3,12300.0
2010-01-27 14:10:00,16.3,16.3,16.29,16.3,8700.0,16.3,16.3,16.29,16.3,8700.0
2010-01-27 14:15:00,16.29,16.34,16.22,16.33,31800.0,16.29,16.34,16.22,16.33,31800.0
2010-01-27 14:20:00,16.34,16.35,16.27,16.29,26400.0,16.34,16.35,16.27,16.29,26400.0
2010-01-27 14:25:00,16.29,16.3,16.26,16.28,23400.0,16.29,16.3,16.26,16.28,23400.0
2010-01-27 14:30:00,16.27,16.31,16.26,16.29,12600.0,16.27,16.31,16.26,16.29,12600.0
2010-01-27 14:35:00,16.3,16.34,16.29,16.33,26400.0,16.3,16.34,16.29,16.33,26400.0
2010-01-27 14:40:00,16.33,16.34,16.32,16.32,46200.0,16.33,16.34,16.32,16.32,46200.0
2010-01-27 14:45:00,16.33,16.33,16.29,16.29,20700.0,16.33,16.33,16.29,16.29,20700.0
2010-01-27 14:50:00,16.3,16.31,16.27,16.31,14700.0,16.3,16.31,16.27,16.31,14700.0
2010-01-27 14:55:00,16.31,16.31,16.29,16.29,33300.0,16.31,16.31,16.29,16.29,33300.0
2010-01-27 15:00:00,16.29,16.31,16.28,16.28,26700.0,16.29,16.31,16.28,16.28,26700.0
2010-01-27 15:05:00,16.28,16.29,16.25,16.27,23400.0,16.28,16.29,16.25,16.27,23400.0
2010-01-27 15:10:00,16.27,16.29,16.25,16.29,10800.0,16.27,16.29,16.25,16.29,10800.0
2010-01-27 15:15:00,16.29,16.3,16.28,16.28,18600.0,16.29,16.3,16.28,16.28,18600.0
2010-01-27 15:20:00,16.28,16.33,16.28,16.33,23400.0,16.28,16.33,16.28,16.33,23400.0
2010-01-27 15:25:00,16.33,16.36,16.32,16.35,27900.0,16.33,16.36,16.32,16.35,27900.0
2010-01-27 15:30:00,16.35,16.39,16.34,16.36,30000.0,16.35,16.39,16.34,16.36,30000.0
2010-01-27 15:35:00,16.36,16.36,16.32,16.34,38700.0,16.36,16.36,16.32,16.34,38700.0
2010-01-27 15:40:00,16.35,16.35,16.33,16.33,16500.0,16.35,16.35,16.33,16.33,16500.0
2010-01-27 15:45:00,16.33,16.33,16.31,16.31,37200.0,16.33,16.33,16.31,16.31,37200.0
2010-01-27 15:50:00,16.3,16.34,16.3,16.33,38400.0,16.3,16.34,16.3,16.33,38400.0
2010-01-27 15:55:00,16.32,16.33,16.3,16.31,107400.0,16.32,16.33,16.3,16.31,107400.0
2010-01-28 09:30:00,16.38,16.38,16.17,16.22,39300.0,16.38,16.38,16.17,16.22,39300.0
2010-01-28 09:35:00,16.22,16.37,16.22,16.33,65400.0,16.22,16.37,16.22,16.33,65400.0
2010-01-28 09:40:00,16.34,16.38,16.31,16.34,57300.0,16.34,16.38,16.31,16.34,57300.0
2010-01-28 09:45:00,16.33,16.42,16.33,16.38,18300.0,16.33,16.42,16.33,16.38,18300.0
2010-01-28 09:50:00,16.37,16.39,16.35,16.35,8100.0,16.37,16.39,16.35,16.35,8100.0
2010-01-28 09:55:00,16.36,16.38,16.32,16.33,20400.0,16.36,16.38,16.32,16.33,20400.0
2010-01-28 10:00:00,16.34,16.34,16.29,16.33,42900.0,16.34,16.34,16.29,16.33,42900.0
2010-01-28 10:05:00,16.32,16.34,16.3,16.32,39000.0,16.32,16.34,16.3,16.32,39000.0
2010-01-28 10:10:00,16.3,16.33,16.29,16.33,19200.0,16.3,16.33,16.29,16.33,19200.0
2010-01-28 10:15:00,16.32,16.34,16.32,16.34,9300.0,16.32,16.34,16.32,16.34,9300.0
2010-01-28 10:20:00,16.34,16.35,16.32,16.32,18600.0,16.34,16.35,16.32,16.32,18600.0
2010-01-28 10:25:00,16.33,16.33,16.31,16.33,8100.0,16.33,16.33,16.31,16.33,8100.0
2010-01-28 10:30:00,16.32,16.33,16.32,16.32,2400.0,16.32,16.33,16.32,16.32,2400.0
2010-01-28 10:35:00,16.32,16.33,16.3,16.33,21000.0,16.32,16.33,16.3,16.33,21000.0
2010-01-28 10:40:00,16.31,16.35,16.3,16.35,19500.0,16.31,16.35,16.3,16.35,19500.0
2010-01-28 10:45:00,16.35,16.35,16.27,16.28,12300.0,16.35,16.35,16.27,16.28,12300.0
2010-01-28 10:50:00,16.28,16.31,16.28,16.3,10800.0,16.28,16.31,16.28,16.3,10800.0
2010-01-28 10:55:00,16.3,16.31,16.27,16.3,33600.0,16.3,16.31,16.27,16.3,33600.0
2010-01-28 11:00:00,16.3,16.31,16.28,16.3,35100.0,16.3,16.31,16.28,16.3,35100.0
2010-01-28 11:05:00,16.29,16.32,16.28,16.31,23700.0,16.29,16.32,16.28,16.31,23700.0
2010-01-28 11:10:00,16.3,16.32,16.28,16.29,123600.0,16.3,16.32,16.28,16.29,123600.0
2010-01-28 11:15:00,16.3,16.3,16.24,16.25,70800.0,16.3,16.3,16.24,16.25,70800.0
2010-01-28 11:20:00,16.25,16.26,16.24,16.26,10800.0,16.25,16.26,16.24,16.26,10800.0
2010-01-28 11:25:00,16.26,16.29,16.25,16.28,211200.0,16.26,16.29,16.25,16.28,211200.0
2010-01-28 11:30:00,16.28,16.29,16.26,16.27,42600.0,16.28,16.29,16.26,16.27,42600.0
2010-01-28 11:35:00,16.27,16.3,16.27,16.3,6600.0,16.27,16.3,16.27,16.3,6600.0
2010-01-28 11:40:00,16.3,16.33,16.3,16.33,8100.0,16.3,16.33,16.3,16.33,8100.0
2010-01-28 11:45:00,16.32,16.34,16.28,16.31,24900.0,16.32,16.34,16.28,16.31,24900.0
2010-01-28 11:50:00,16.31,16.33,16.31,16.31,29700.0,16.31,16.33,16.31,16.31,29700.0
2010-01-28 11:55:00,16.32,16.34,16.31,16.31,34800.0,16.32,16.34,16.31,16.31,34800.0
2010-01-28 12:00:00,16.31,16.31,16.3,16.3,27300.0,16.31,16.31,16.3,16.3,27300.0
2010-01-28 12:05:00,16.3,16.32,16.3,16.31,26700.0,16.3,16.32,16.3,16.31,26700.0
2010-01-28 12:10:00,16.31,16.32,16.3,16.31,36000.0,16.31,16.32,16.3,16.31,36000.0
2010-01-28 12:15:00,16.31,16.31,16.3,16.31,40500.0,16.31,16.31,16.3,16.31,40500.0
2010-01-28 12:20:00,16.3,16.3,16.26,16.26,57000.0,16.3,16.3,16.26,16.26,57000.0
2010-01-28 12:25:00,16.26,16.28,16.26,16.28,22200.0,16.26,16.28,16.26,16.28,22200.0
2010-01-28 12:30:00,16.28,16.29,16.26,16.26,18900.0,16.28,16.29,16.26,16.26,18900.0
2010-01-28 12:35:00,16.27,16.28,16.26,16.28,32400.0,16.27,16.28,16.26,16.28,32400.0
2010-01-28 12:40:00,16.28,16.28,16.27,16.28,11700.0,16.28,16.28,16.27,16.28,11700.0
2010-01-28 12:45:00,16.28,16.28,16.27,16.28,6900.0,16.28,16.28,16.27,16.28,6900.0
2010-01-28 12:50:00,16.28,16.29,16.28,16.29,41400.0,16.28,16.29,16.28,16.29,41400.0
2010-01-28 12:55:00,16.29,16.29,16.28,16.29,14400.0,16.29,16.29,16.28,16.29,14400.0
2010-01-28 13:00:00,16.29,16.29,16.25,16.26,33900.0,16.29,16.29,16.25,16.26,33900.0
2010-01-28 13:05:00,16.26,16.3,16.26,16.3,180000.0,16.26,16.3,16.26,16.3,180000.0
2010-01-28 13:10:00,16.3,16.31,16.3,16.3,11400.0,16.3,16.31,16.3,16.3,11400.0
2010-01-28 13:15:00,16.29,16.3,16.29,16.3,10500.0,16.29,16.3,16.29,16.3,10500.0
2010-01-28 13:20:00,16.3,16.31,16.3,16.3,14400.0,16.3,16.31,16.3,16.3,14400.0
2010-01-28 13:25:00,16.3,16.3,16.29,16.3,4800.0,16.3,16.3,16.29,16.3,4800.0
2010-01-28 13:30:00,16.29,16.31,16.29,16.3,13500.0,16.29,16.31,16.29,16.3,13500.0
2010-01-28 13:35:00,16.3,16.3,16.29,16.3,31200.0,16.3,16.3,16.29,16.3,31200.0
2010-01-28 13:40:00,16.31,16.34,16.31,16.34,38100.0,16.31,16.34,16.31,16.34,38100.0
2010-01-28 13:45:00,16.34,16.34,16.32,16.32,13200.0,16.34,16.34,16.32,16.32,13200.0
2010-01-28 13:50:00,16.32,16.33,16.31,16.33,13200.0,16.32,16.33,16.31,16.33,13200.0
2010-01-28 13:55:00,16.33,16.33,16.3,16.31,16800.0,16.33,16.33,16.3,16.31,16800.0
2010-01-28 14:00:00,16.3,16.33,16.29,16.32,34500.0,16.3,16.33,16.29,16.32,34500.0
2010-01-28 14:05:00,16.32,16.33,16.31,16.33,11100.0,16.32,16.33,16.31,16.33,11100.0
2010-01-28 14:10:00,16.32,16.33,16.31,16.32,68400.0,16.32,16.33,16.31,16.32,68400.0
2010-01-28 14:15:00,16.32,16.33,16.32,16.33,354000.0,16.32,16.33,16.32,16.33,354000.0
2010-01-28 14:20:00,16.33,16.33,16.32,16.32,7200.0,16.33,16.33,16.32,16.32,7200.0
2010-01-28 14:25:00,16.32,16.33,16.32,16.32,22500.0,16.32,16.33,16.32,16.32,22500.0
2010-01-28 14:30:00,16.32,16.33,16.32,16.32,95700.0,16.32,16.33,16.32,16.32,95700.0
2010-01-28 14:35:00,16.32,16.35,16.31,16.34,1566000.0,16.32,16.35,16.31,16.34,1566000.0
2010-01-28 14:40:00,16.35,16.36,16.33,16.35,88200.0,16.35,16.36,16.33,16.35,88200.0
2010-01-28 14:45:00,16.35,16.35,16.33,16.34,24300.0,16.35,16.35,16.33,16.34,24300.0
2010-01-28 14:50:00,16.34,16.37,16.34,16.37,212700.0,16.34,16.37,16.34,16.37,212700.0
2010-01-28 14:55:00,16.37,16.4,16.37,16.4,249300.0,16.37,16.4,16.37,16.4,249300.0
2010-01-28 15:00:00,16.4,16.43,16.38,16.41,285000.0,16.4,16.43,16.38,16.41,285000.0
2010-01-28 15:05:00,16.41,16.42,16.39,16.41,180900.0,16.41,16.42,16.39,16.41,180900.0
2010-01-28 15:10:00,16.42,16.45,16.4,16.41,69600.0,16.42,16.45,16.4,16.41,69600.0
2010-01-28 15:15:00,16.41,16.44,16.4,16.4,81900.0,16.41,16.44,16.4,16.4,81900.0
2010-01-28 15:20:00,16.4,16.45,16.4,16.45,267600.0,16.4,16.45,16.4,16.45,267600.0
2010-01-28 15:25:00,16.45,16.46,16.42,16.44,36300.0,16.45,16.46,16.42,16.44,36300.0
2010-01-28 15:30:00,16.44,16.44,16.41,16.42,40500.0,16.44,16.44,16.41,16.42,40500.0
2010-01-28 15:35:00,16.43,16.43,16.38,16.39,122100.0,16.43,16.43,16.38,16.39,122100.0
2010-01-28 15:40:00,16.4,16.42,16.37,16.37,56100.0,16.4,16.42,16.37,16.37,56100.0
2010-01-28 15:45:00,16.38,16.39,16.36,16.38,44700.0,16.38,16.39,16.36,16.38,44700.0
2010-01-28 15:50:00,16.39,16.4,16.37,16.37,61500.0,16.39,16.4,16.37,16.37,61500.0
2010-01-28 15:55:00,16.38,16.39,16.37,16.37,104100.0,16.38,16.39,16.37,16.37,104100.0
2010-01-29 09:30:00,16.41,16.41,16.33,16.38,35400.0,16.41,16.41,16.33,16.38,35400.0
2010-01-29 09:35:00,16.4,16.41,16.37,16.38,9300.0,16.4,16.41,16.37,16.38,9300.0
2010-01-29 09:40:00,16.38,16.38,16.33,16.37,115800.0,16.38,16.38,16.33,16.37,115800.0
2010-01-29 09:45:00,16.38,16.42,16.35,16.37,50100.0,16.38,16.42,16.35,16.37,50100.0
2010-01-29 09:50:00,16.36,16.42,16.36,16.38,10200.0,16.36,16.42,16.36,16.38,10200.0
2010-01-29 09:55:00,16.39,16.39,16.35,16.37,99300.0,16.39,16.39,16.35,16.37,99300.0
2010-01-29 10:00:00,16.37,16.38,16.35,16.37,48300.0,16.37,16.38,16.35,16.37,48300.0
2010-01-29 10:05:00,16.37,16.38,16.37,16.37,9000.0,16.37,16.38,16.37,16.37,9000.0
2010-01-29 10:10:00,16.37,16.38,16.36,16.38,73800.0,16.37,16.38,16.36,16.38,73800.0
2010-01-29 10:15:00,16.38,16.42,16.38,16.42,26100.0,16.38,16.42,16.38,16.42,26100.0
2010-01-29 10:20:00,16.42,16.49,16.42,16.48,23700.0,16.42,16.49,16.42,16.48,23700.0
2010-01-29 10:25:00,16.48,16.49,16.46,16.47,15600.0,16.48,16.49,16.46,16.47,15600.0
2010-01-29 10:30:00,16.47,16.5,16.47,16.49,39000.0,16.47,16.5,16.47,16.49,39000.0
2010-01-29 10:35:00,16.49,16.52,16.48,16.52,44700.0,16.49,16.52,16.48,16.52,44700.0
2010-01-29 10:40:00,16.52,16.53,16.48,16.48,11700.0,16.52,16.53,16.48,16.48,11700.0
2010-01-29 10:45:00,16.48,16.49,16.47,16.49,11700.0,16.48,16.49,16.47,16.49,11700.0
2010-01-29 10:50:00,16.5,16.51,16.49,16.5,17100.0,16.5,16.51,16.49,16.5,17100.0
2010-01-29 10:55:00,16.5,16.5,16.46,16.47,18600.0,16.5,16.5,16.46,16.47,18600.0
2010-01-29 11:00:00,16.47,16.47,16.46,16.47,15900.0,16.47,16.47,16.46,16.47,15900.0
2010-01-29 11:05:00,16.48,16.5,16.48,16.5,20400.0,16.48,16.5,16.48,16.5,20400.0
2010-01-29 11:10:00,16.49,16.55,16.49,16.53,45300.0,16.49,16.55,16.49,16.53,45300.0
2010-01-29 11:15:00,16.53,16.55,16.53,16.53,36600.0,16.53,16.55,16.53,16.53,36600.0
2010-01-29 11:20:00,16.53,16.53,16.49,16.52,31800.0,16.53,16.53,16.49,16.52,31800.0
2010-01-29 11:25:00,16.52,16.56,16.51,16.51,39000.0,16.52,16.56,16.51,16.51,39000.0
2010-01-29 11:30:00,16.47,16.47,16.43,16.44,14700.0,16.47,16.47,16.43,16.44,14700.0
2010-01-29 11:35:00,16.44,16.49,16.44,16.49,17100.0,16.44,16.49,16.44,16.49,17100.0
2010-01-29 11:40:00,16.48,16.49,16.48,16.49,6000.0,16.48,16.49,16.48,16.49,6000.0
2010-01-29 11:45:00,16.49,16.51,16.48,16.51,68400.0,16.49,16.51,16.48,16.51,68400.0
2010-01-29 11:50:00,16.5,16.51,16.5,16.5,18900.0,16.5,16.51,16.5,16.5,18900.0
2010-01-29 11:55:00,16.5,16.51,16.49,16.49,79200.0,16.5,16.51,16.49,16.49,79200.0
2010-01-29 12:00:00,16.48,16.48,16.44,16.44,9900.0,16.48,16.48,16.44,16.44,9900.0
2010-01-29 12:05:00,16.43,16.44,16.43,16.44,71400.0,16.43,16.44,16.43,16.44,71400.0
2010-01-29 12:10:00,16.44,16.46,16.43,16.45,64500.0,16.44,16.46,16.43,16.45,64500.0
2010-01-29 12:15:00,16.45,16.48,16.45,16.48,9600.0,16.45,16.48,16.45,16.48,9600.0
2010-01-29 12:20:00,16.48,16.48,16.46,16.47,20400.0,16.48,16.48,16.46,16.47,20400.0
2010-01-29 12:25:00,16.48,16.49,16.47,16.49,9000.0,16.48,16.49,16.47,16.49,9000.0
2010-01-29 12:30:00,16.48,16.49,16.48,16.48,21900.0,16.48,16.49,16.48,16.48,21900.0
2010-01-29 12:35:00,16.49,16.5,16.49,16.5,15000.0,16.49,16.5,16.49,16.5,15000.0
2010-01-29 12:40:00,16.5,16.51,16.5,16.5,27600.0,16.5,16.51,16.5,16.5,27600.0
2010-01-29 12:45:00,16.5,16.5,16.48,16.48,7800.0,16.5,16.5,16.48,16.48,7800.0
2010-01-29 12:50:00,16.48,16.48,16.47,16.48,16500.0,16.48,16.48,16.47,16.48,16500.0
2010-01-29 12:55:00,16.48,16.51,16.48,16.5,26400.0,16.48,16.51,16.48,16.5,26400.0
2010-01-29 13:00:00,16.51,16.51,16.48,16.48,7200.0,16.51,16.51,16.48,16.48,7200.0
2010-01-29 13:05:00,16.48,16.51,16.48,16.49,18900.0,16.48,16.51,16.48,16.49,18900.0
2010-01-29 13:10:00,16.49,16.5,16.49,16.5,13200.0,16.49,16.5,16.49,16.5,13200.0
2010-01-29 13:15:00,16.5,16.52,16.5,16.52,26700.0,16.5,16.52,16.5,16.52,26700.0
2010-01-29 13:20:00,16.52,16.53,16.52,16.53,9300.0,16.52,16.53,16.52,16.53,9300.0
2010-01-29 13:25:00,16.53,16.55,16.53,16.55,16500.0,16.53,16.55,16.53,16.55,16500.0
2010-01-29 13:30:00,16.55,16.57,16.55,16.56,41700.0,16.55,16.57,16.55,16.56,41700.0
2010-01-29 13:35:00,16.56,16.57,16.56,16.56,67800.0,16.56,16.57,16.56,16.56,67800.0
2010-01-29 13:40:00,16.56,16.58,16.56,16.58,66000.0,16.56,16.58,16.56,16.58,66000.0
2010-01-29 13:45:00,16.58,16.6,16.57,16.6,31800.0,16.58,16.6,16.57,16.6,31800.0
2010-01-29 13:50:00,16.59,16.6,16.58,16.59,12000.0,16.59,16.6,16.58,16.59,12000.0
2010-01-29 13:55:00,16.58,16.59,16.58,16.59,26700.0,16.58,16.59,16.58,16.59,26700.0
2010-01-29 14:00:00,16.58,16.62,16.58,16.62,38400.0,16.58,16.62,16.58,16.62,38400.0
2010-01-29 14:05:00,16.62,16.62,16.59,16.59,26700.0,16.62,16.62,16.59,16.59,26700.0
2010-01-29 14:10:00,16.6,16.63,16.6,16.61,39000.0,16.6,16.63,16.6,16.61,39000.0
2010-01-29 14:15:00,16.61,16.61,16.6,16.61,29700.0,16.61,16.61,16.6,16.61,29700.0
2010-01-29 14:20:00,16.61,16.63,16.59,16.59,60600.0,16.61,16.63,16.59,16.59,60600.0
2010-01-29 14:25:00,16.59,16.61,16.59,16.61,13500.0,16.59,16.61,16.59,16.61,13500.0
2010-01-29 14:30:00,16.61,16.61,16.6,16.6,31500.0,16.61,16.61,16.6,16.6,31500.0
2010-01-29 14:35:00,16.6,16.62,16.59,16.59,44100.0,16.6,16.62,16.59,16.59,44100.0
2010-01-29 14:40:00,16.59,16.6,16.58,16.59,18000.0,16.59,16.6,16.58,16.59,18000.0
2010-01-29 14:45:00,16.59,16.59,16.55,16.56,27300.0,16.59,16.59,16.55,16.56,27300.0
2010-01-29 14:50:00,16.56,16.56,16.55,16.55,37200.0,16.56,16.56,16.55,16.55,37200.0
2010-01-29 14:55:00,16.56,16.58,16.55,16.57,134700.0,16.56,16.58,16.55,16.57,134700.0
2010-01-29 15:00:00,16.57,16.57,16.56,16.57,76800.0,16.57,16.57,16.56,16.57,76800.0
2010-01-29 15:05:00,16.56,16.57,16.56,16.56,75600.0,16.56,16.57,16.56,16.56,75600.0
2010-01-29 15:10:00,16.56,16.57,16.55,16.56,66300.0,16.56,16.57,16.55,16.56,66300.0
2010-01-29 15:15:00,16.56,16.59,16.55,16.59,53700.0,16.56,16.59,16.55,16.59,53700.0
2010-01-29 15:20:00,16.6,16.6,16.58,16.59,49500.0,16.6,16.6,16.58,16.59,49500.0
2010-01-29 15:25:00,16.58,16.58,16.57,16.57,51600.0,16.58,16.58,16.57,16.57,51600.0
2010-01-29 15:30:00,16.57,16.6,16.57,16.6,238200.0,16.57,16.6,16.57,16.6,238200.0
2010-01-29 15:35:00,16.6,16.61,16.59,16.61,104400.0,16.6,16.61,16.59,16.61,104400.0
2010-01-29 15:40:00,16.61,16.62,16.6,16.6,259800.0,16.61,16.62,16.6,16.6,259800.0
2010-01-29 15:45:00,16.6,16.62,16.57,16.57,189000.0,16.6,16.62,16.57,16.57,189000.0
2010-01-29 15:50:00,16.57,16.58,16.55,16.55,235200.0,16.57,16.58,16.55,16.55,235200.0
2010-01-29 15:55:00,16.55,16.55,16.51,16.51,457200.0,16.55,16.55,16.51,16.51,457200.0
2010-02-01 09:30:00,16.63,16.64,16.54,16.62,52200.0,16.63,16.64,16.54,16.62,52200.0
2010-02-01 09:35:00,16.63,16.63,16.55,16.6,34800.0,16.63,16.63,16.55,16.6,34800.0
2010-02-01 09:40:00,16.6,16.61,16.57,16.6,36300.0,16.6,16.61,16.57,16.6,36300.0
2010-02-01 09:45:00,16.6,16.64,16.59,16.63,51000.0,16.6,16.64,16.59,16.63,51000.0
2010-02-01 09:50:00,16.63,16.63,16.59,16.6,42900.0,16.63,16.63,16.59,16.6,42900.0
2010-02-01 09:55:00,16.6,16.62,16.6,16.61,35100.0,16.6,16.62,16.6,16.61,35100.0
2010-02-01 10:00:00,16.61,16.66,16.58,16.6,92400.0,16.61,16.66,16.58,16.6,92400.0
2010-02-01 10:05:00,16.6,16.62,16.56,16.62,54300.0,16.6,16.62,16.56,16.62,54300.0
2010-02-01 10:10:00,16.61,16.63,16.57,16.59,33300.0,16.61,16.63,16.57,16.59,33300.0
2010-02-01 10:15:00,16.59,16.59,16.54,16.54,52500.0,16.59,16.59,16.54,16.54,52500.0
2010-02-01 10:20:00,16.54,16.56,16.51,16.56,31500.0,16.54,16.56,16.51,16.56,31500.0
2010-02-01 10:25:00,16.56,16.6,16.54,16.56,51000.0,16.56,16.6,16.54,16.56,51000.0
2010-02-01 10:30:00,16.56,16.56,16.53,16.53,23100.0,16.56,16.56,16.53,16.53,23100.0
2010-02-01 10:35:00,16.53,16.54,16.5,16.5,20700.0,16.53,16.54,16.5,16.5,20700.0
2010-02-01 10:40:00,16.5,16.5,16.47,16.48,42300.0,16.5,16.5,16.47,16.48,42300.0
2010-02-01 10:45:00,16.48,16.48,16.47,16.48,23100.0,16.48,16.48,16.47,16.48,23100.0
2010-02-01 10:50:00,16.48,16.55,16.48,16.53,27900.0,16.48,16.55,16.48,16.53,27900.0
2010-02-01 10:55:00,16.53,16.55,16.51,16.54,21000.0,16.53,16.55,16.51,16.54,21000.0
2010-02-01 11:00:00,16.54,16.54,16.54,16.54,25200.0,16.54,16.54,16.54,16.54,25200.0
2010-02-01 11:05:00,16.54,16.58,16.54,16.58,42900.0,16.54,16.58,16.54,16.58,42900.0
2010-02-01 11:10:00,16.58,16.58,16.51,16.54,46500.0,16.58,16.58,16.51,16.54,46500.0
2010-02-01 11:15:00,16.54,16.58,16.54,16.58,15600.0,16.54,16.58,16.54,16.58,15600.0
2010-02-01 11:20:00,16.58,16.62,16.58,16.62,52500.0,16.58,16.62,16.58,16.62,52500.0
2010-02-01 11:25:00,16.63,16.66,16.6,16.6,118800.0,16.63,16.66,16.6,16.6,118800.0
2010-02-01 11:30:00,16.6,16.6,16.56,16.58,63600.0,16.6,16.6,16.56,16.58,63600.0
2010-02-01 11:35:00,16.58,16.58,16.55,16.55,11100.0,16.58,16.58,16.55,16.55,11100.0
2010-02-01 11:40:00,16.55,16.55,16.55,16.55,11700.0,16.55,16.55,16.55,16.55,11700.0
2010-02-01 11:45:00,16.56,16.56,16.53,16.56,23400.0,16.56,16.56,16.53,16.56,23400.0
2010-02-01 11:50:00,16.55,16.56,16.55,16.56,17700.0,16.55,16.56,16.55,16.56,17700.0
2010-02-01 11:55:00,16.55,16.56,16.55,16.55,19200.0,16.55,16.56,16.55,16.55,19200.0
2010-02-01 12:00:00,16.54,16.54,16.51,16.52,50400.0,16.54,16.54,16.51,16.52,50400.0
2010-02-01 12:05:00,16.52,16.53,16.52,16.52,33000.0,16.52,16.53,16.52,16.52,33000.0
2010-02-01 12:10:00,16.52,16.54,16.52,16.54,16500.0,16.52,16.54,16.52,16.54,16500.0
2010-02-01 12:15:00,16.54,16.56,16.54,16.55,20100.0,16.54,16.56,16.54,16.55,20100.0
2010-02-01 12:20:00,16.55,16.55,16.54,16.55,16800.0,16.55,16.55,16.54,16.55,16800.0
2010-02-01 12:25:00,16.55,16.56,16.55,16.55,10500.0,16.55,16.56,16.55,16.55,10500.0
2010-02-01 12:30:00,16.55,16.56,16.54,16.55,13200.0,16.55,16.56,16.54,16.55,13200.0
2010-02-01 12:35:00,16.54,16.54,16.52,16.52,21300.0,16.54,16.54,16.52,16.52,21300.0
2010-02-01 12:40:00,16.52,16.56,16.52,16.56,19200.0,16.52,16.56,16.52,16.56,19200.0
2010-02-01 12:45:00,16.56,16.58,16.56,16.58,15300.0,16.56,16.58,16.56,16.58,15300.0
2010-02-01 12:50:00,16.58,16.58,16.55,16.55,14400.0,16.58,16.58,16.55,16.55,14400.0
2010-02-01 12:55:00,16.55,16.55,16.53,16.54,15600.0,16.55,16.55,16.53,16.54,15600.0
2010-02-01 13:00:00,16.55,16.55,16.55,16.55,6300.0,16.55,16.55,16.55,16.55,6300.0
2010-02-01 13:05:00,16.55,16.58,16.55,16.58,20400.0,16.55,16.58,16.55,16.58,20400.0
2010-02-01 13:10:00,16.57,16.57,16.57,16.57,9900.0,16.57,16.57,16.57,16.57,9900.0
2010-02-01 13:15:00,16.57,16.57,16.54,16.54,24600.0,16.57,16.57,16.54,16.54,24600.0
2010-02-01 13:20:00,16.54,16.54,16.54,16.54,15300.0,16.54,16.54,16.54,16.54,15300.0
2010-02-01 13:25:00,16.54,16.57,16.54,16.57,17100.0,16.54,16.57,16.54,16.57,17100.0
2010-02-01 13:30:00,16.58,16.58,16.57,16.57,19200.0,16.58,16.58,16.57,16.57,19200.0
2010-02-01 13:35:00,16.57,16.57,16.54,16.54,22800.0,16.57,16.57,16.54,16.54,22800.0
2010-02-01 13:40:00,16.54,16.54,16.53,16.54,31800.0,16.54,16.54,16.53,16.54,31800.0
2010-02-01 13:45:00,16.53,16.55,16.53,16.55,29100.0,16.53,16.55,16.53,16.55,29100.0
2010-02-01 13:50:00,16.55,16.55,16.53,16.54,18300.0,16.55,16.55,16.53,16.54,18300.0
2010-02-01 13:55:00,16.54,16.54,16.53,16.53,19800.0,16.54,16.54,16.53,16.53,19800.0
2010-02-01 14:00:00,16.53,16.54,16.52,16.53,42300.0,16.53,16.54,16.52,16.53,42300.0
2010-02-01 14:05:00,16.54,16.56,16.53,16.56,22800.0,16.54,16.56,16.53,16.56,22800.0
2010-02-01 14:10:00,16.56,16.56,16.54,16.54,37800.0,16.56,16.56,16.54,16.54,37800.0
2010-02-01 14:15:00,16.54,16.55,16.53,16.55,26400.0,16.54,16.55,16.53,16.55,26400.0
2010-02-01 14:20:00,16.55,16.56,16.54,16.55,54300.0,16.55,16.56,16.54,16.55,54300.0
2010-02-01 14:25:00,16.55,16.56,16.55,16.55,16800.0,16.55,16.56,16.55,16.55,16800.0
2010-02-01 14:30:00,16.56,16.56,16.55,16.55,36300.0,16.56,16.56,16.55,16.55,36300.0
2010-02-01 14:35:00,16.55,16.56,16.55,16.56,29400.0,16.55,16.56,16.55,16.56,29400.0
2010-02-01 14:40:00,16.56,16.59,16.56,16.58,21300.0,16.56,16.59,16.56,16.58,21300.0
2010-02-01 14:45:00,16.58,16.59,16.57,16.58,28800.0,16.58,16.59,16.57,16.58,28800.0
2010-02-01 14:50:00,16.57,16.58,16.57,16.57,21300.0,16.57,16.58,16.57,16.57,21300.0
2010-02-01 14:55:00,16.57,16.58,16.57,16.57,20100.0,16.57,16.58,16.57,16.57,20100.0
2010-02-01 15:00:00,16.57,16.58,16.57,16.58,67200.0,16.57,16.58,16.57,16.58,67200.0
2010-02-01 15:05:00,16.59,16.6,16.58,16.6,24600.0,16.59,16.6,16.58,16.6,24600.0
2010-02-01 15:10:00,16.6,16.62,16.6,16.61,36600.0,16.6,16.62,16.6,16.61,36600.0
2010-02-01 15:15:00,16.61,16.61,16.6,16.6,22800.0,16.61,16.61,16.6,16.6,22800.0
2010-02-01 15:20:00,16.6,16.61,16.6,16.6,31200.0,16.6,16.61,16.6,16.6,31200.0
2010-02-01 15:25:00,16.6,16.62,16.6,16.62,35100.0,16.6,16.62,16.6,16.62,35100.0
2010-02-01 15:30:00,16.62,16.62,16.61,16.61,31500.0,16.62,16.62,16.61,16.61,31500.0
2010-02-01 15:35:00,16.61,16.61,16.61,16.61,64200.0,16.61,16.61,16.61,16.61,64200.0
2010-02-01 15:40:00,16.61,16.62,16.61,16.62,49500.0,16.61,16.62,16.61,16.62,49500.0
2010-02-01 15:45:00,16.62,16.63,16.62,16.62,72000.0,16.62,16.63,16.62,16.62,72000.0
2010-02-01 15:50:00,16.63,16.64,16.63,16.64,129000.0,16.63,16.64,16.63,16.64,129000.0
2010-02-01 15:55:00,16.64,16.66,16.63,16.66,149100.0,16.64,16.66,16.63,16.66,149100.0
2010-02-02 09:30:00,16.71,16.82,16.68,16.74,81000.0,16.71,16.82,16.68,16.74,81000.0
2010-02-02 09:35:00,16.74,16.81,16.73,16.79,26400.0,16.74,16.81,16.73,16.79,26400.0
2010-02-02 09:40:00,16.8,16.8,16.71,16.77,48600.0,16.8,16.8,16.71,16.77,48600.0
2010-02-02 09:45:00,16.78,16.81,16.77,16.79,60300.0,16.78,16.81,16.77,16.79,60300.0
2010-02-02 09:50:00,16.79,16.86,16.78,16.85,130500.0,16.79,16.86,16.78,16.85,130500.0
2010-02-02 09:55:00,16.85,16.86,16.75,16.8,55800.0,16.85,16.86,16.75,16.8,55800.0
2010-02-02 10:00:00,16.82,16.85,16.78,16.8,56700.0,16.82,16.85,16.78,16.8,56700.0
2010-02-02 10:05:00,16.79,16.85,16.79,16.85,108900.0,16.79,16.85,16.79,16.85,108900.0
2010-02-02 10:10:00,16.85,16.85,16.83,16.83,30300.0,16.85,16.85,16.83,16.83,30300.0
2010-02-02 10:15:00,16.83,16.85,16.8,16.82,111600.0,16.83,16.85,16.8,16.82,111600.0
2010-02-02 10:20:00,16.82,16.84,16.81,16.84,102600.0,16.82,16.84,16.81,16.84,102600.0
2010-02-02 10:25:00,16.85,16.88,16.84,16.85,104100.0,16.85,16.88,16.84,16.85,104100.0
2010-02-02 10:30:00,16.86,16.89,16.84,16.89,57300.0,16.86,16.89,16.84,16.89,57300.0
2010-02-02 10:35:00,16.88,16.93,16.88,16.88,107400.0,16.88,16.93,16.88,16.88,107400.0
2010-02-02 10:40:00,16.89,16.9,16.88,16.88,24300.0,16.89,16.9,16.88,16.88,24300.0
2010-02-02 10:45:00,16.88,16.89,16.86,16.87,31200.0,16.88,16.89,16.86,16.87,31200.0
2010-02-02 10:50:00,16.88,16.89,16.85,16.85,51900.0,16.88,16.89,16.85,16.85,51900.0
2010-02-02 10:55:00,16.86,16.89,16.85,16.86,30900.0,16.86,16.89,16.85,16.86,30900.0
2010-02-02 11:00:00,16.85,16.86,16.78,16.78,35700.0,16.85,16.86,16.78,16.78,35700.0
2010-02-02 11:05:00,16.79,16.85,16.78,16.85,33600.0,16.79,16.85,16.78,16.85,33600.0
2010-02-02 11:10:00,16.85,16.89,16.85,16.87,30300.0,16.85,16.89,16.85,16.87,30300.0
2010-02-02 11:15:00,16.89,16.89,16.86,16.87,37500.0,16.89,16.89,16.86,16.87,37500.0
2010-02-02 11:20:00,16.87,16.88,16.85,16.85,14100.0,16.87,16.88,16.85,16.85,14100.0
2010-02-02 11:25:00,16.85,16.86,16.85,16.86,12600.0,16.85,16.86,16.85,16.86,12600.0
2010-02-02 11:30:00,16.86,16.87,16.84,16.84,15000.0,16.86,16.87,16.84,16.84,15000.0
2010-02-02 11:35:00,16.85,16.87,16.81,16.81,21600.0,16.85,16.87,16.81,16.81,21600.0
2010-02-02 11:40:00,16.81,16.83,16.8,16.81,15600.0,16.81,16.83,16.8,16.81,15600.0
2010-02-02 11:45:00,16.81,16.83,16.81,16.83,14400.0,16.81,16.83,16.81,16.83,14400.0
2010-02-02 11:50:00,16.83,16.83,16.83,16.83,33000.0,16.83,16.83,16.83,16.83,33000.0
2010-02-02 11:55:00,16.83,16.84,16.82,16.84,57300.0,16.83,16.84,16.82,16.84,57300.0
2010-02-02 12:00:00,16.84,16.84,16.84,16.84,19800.0,16.84,16.84,16.84,16.84,19800.0
2010-02-02 12:05:00,16.84,16.85,16.84,16.85,15600.0,16.84,16.85,16.84,16.85,15600.0
2010-02-02 12:10:00,16.85,16.87,16.85,16.87,19500.0,16.85,16.87,16.85,16.87,19500.0
2010-02-02 12:15:00,16.87,16.88,16.87,16.87,16200.0,16.87,16.88,16.87,16.87,16200.0
2010-02-02 12:20:00,16.87,16.88,16.86,16.86,20100.0,16.87,16.88,16.86,16.86,20100.0
2010-02-02 12:25:00,16.86,16.86,16.85,16.85,10500.0,16.86,16.86,16.85,16.85,10500.0
2010-02-02 12:30:00,16.85,16.86,16.85,16.86,8700.0,16.85,16.86,16.85,16.86,8700.0
2010-02-02 12:35:00,16.86,16.92,16.86,16.92,43200.0,16.86,16.92,16.86,16.92,43200.0
2010-02-02 12:40:00,16.92,16.92,16.91,16.92,17700.0,16.92,16.92,16.91,16.92,17700.0
2010-02-02 12:45:00,16.92,16.92,16.91,16.92,21600.0,16.92,16.92,16.91,16.92,21600.0
2010-02-02 12:50:00,16.92,16.92,16.91,16.92,17400.0,16.92,16.92,16.91,16.92,17400.0
2010-02-02 12:55:00,16.91,16.93,16.91,16.93,18300.0,16.91,16.93,16.91,16.93,18300.0
2010-02-02 13:00:00,16.93,16.94,16.92,16.94,33000.0,16.93,16.94,16.92,16.94,33000.0
2010-02-02 13:05:00,16.94,16.96,16.94,16.95,36600.0,16.94,16.96,16.94,16.95,36600.0
2010-02-02 13:10:00,16.95,16.95,16.93,16.93,108000.0,16.95,16.95,16.93,16.93,108000.0
2010-02-02 13:15:00,16.93,16.95,16.93,16.94,36600.0,16.93,16.95,16.93,16.94,36600.0
2010-02-02 13:20:00,16.93,16.93,16.92,16.93,26400.0,16.93,16.93,16.92,16.93,26400.0
2010-02-02 13:25:00,16.93,16.93,16.9,16.91,42600.0,16.93,16.93,16.9,16.91,42600.0
2010-02-02 13:30:00,16.91,16.92,16.91,16.91,18600.0,16.91,16.92,16.91,16.91,18600.0
2010-02-02 13:35:00,16.9,16.93,16.9,16.93,12300.0,16.9,16.93,16.9,16.93,12300.0
2010-02-02 13:40:00,16.93,16.95,16.93,16.94,20400.0,16.93,16.95,16.93,16.94,20400.0
2010-02-02 13:45:00,16.94,16.95,16.94,16.94,34200.0,16.94,16.95,16.94,16.94,34200.0
2010-02-02 13:50:00,16.95,17.0,16.94,16.99,87300.0,16.95,17.0,16.94,16.99,87300.0
2010-02-02 13:55:00,16.99,17.0,16.97,16.97,126000.0,16.99,17.0,16.97,16.97,126000.0
2010-02-02 14:00:00,16.98,17.0,16.95,16.96,128400.0,16.98,17.0,16.95,16.96,128400.0
2010-02-02 14:05:00,16.96,16.96,16.92,16.92,31800.0,16.96,16.96,16.92,16.92,31800.0
2010-02-02 14:10:00,16.93,16.94,16.92,16.94,24600.0,16.93,16.94,16.92,16.94,24600.0
2010-02-02 14:15:00,16.94,16.94,16.92,16.92,25800.0,16.94,16.94,16.92,16.92,25800.0
2010-02-02 14:20:00,16.92,16.93,16.91,16.93,19200.0,16.92,16.93,16.91,16.93,19200.0
2010-02-02 14:25:00,16.93,16.93,16.92,16.92,20400.0,16.93,16.93,16.92,16.92,20400.0
2010-02-02 14:30:00,16.92,16.92,16.91,16.91,20400.0,16.92,16.92,16.91,16.91,20400.0
2010-02-02 14:35:00,16.91,16.91,16.9,16.9,21600.0,16.91,16.91,16.9,16.9,21600.0
2010-02-02 14:40:00,16.9,16.93,16.89,16.89,42900.0,16.9,16.93,16.89,16.89,42900.0
2010-02-02 14:45:00,16.89,16.9,16.87,16.88,34500.0,16.89,16.9,16.87,16.88,34500.0
2010-02-02 14:50:00,16.88,16.93,16.88,16.91,67500.0,16.88,16.93,16.88,16.91,67500.0
2010-02-02 14:55:00,16.91,16.93,16.9,16.91,64800.0,16.91,16.93,16.9,16.91,64800.0
2010-02-02 15:00:00,16.91,16.92,16.9,16.91,61200.0,16.91,16.92,16.9,16.91,61200.0
2010-02-02 15:05:00,16.91,16.91,16.89,16.91,75900.0,16.91,16.91,16.89,16.91,75900.0
2010-02-02 15:10:00,16.91,16.94,16.9,16.93,60900.0,16.91,16.94,16.9,16.93,60900.0
2010-02-02 15:15:00,16.94,16.97,16.94,16.95,48000.0,16.94,16.97,16.94,16.95,48000.0
2010-02-02 15:20:00,16.95,16.96,16.93,16.93,48000.0,16.95,16.96,16.93,16.93,48000.0
2010-02-02 15:25:00,16.93,16.95,16.92,16.95,36900.0,16.93,16.95,16.92,16.95,36900.0
2010-02-02 15:30:00,16.95,16.97,16.95,16.95,47100.0,16.95,16.97,16.95,16.95,47100.0
2010-02-02 15:35:00,16.95,16.96,16.94,16.94,46200.0,16.95,16.96,16.94,16.94,46200.0
2010-02-02 15:40:00,16.94,16.97,16.94,16.97,109800.0,16.94,16.97,16.94,16.97,109800.0
2010-02-02 15:45:00,16.96,16.99,16.96,16.97,139800.0,16.96,16.99,16.96,16.97,139800.0
2010-02-02 15:50:00,16.97,17.01,16.97,17.0,292200.0,16.97,17.01,16.97,17.0,292200.0
2010-02-02 15:55:00,17.0,17.02,16.96,16.97,330600.0,17.0,17.02,16.96,16.97,330600.0
2010-02-03 09:30:00,17.02,17.02,16.83,16.84,41100.0,17.02,17.02,16.83,16.84,41100.0
2010-02-03 09:35:00,16.83,16.92,16.83,16.89,53100.0,16.83,16.92,16.83,16.89,53100.0
2010-02-03 09:40:00,16.92,16.99,16.87,16.93,175800.0,16.92,16.99,16.87,16.93,175800.0
2010-02-03 09:45:00,16.92,16.93,16.88,16.9,61500.0,16.92,16.93,16.88,16.9,61500.0
2010-02-03 09:50:00,16.9,16.9,16.88,16.9,21000.0,16.9,16.9,16.88,16.9,21000.0
2010-02-03 09:55:00,16.9,16.94,16.89,16.91,36300.0,16.9,16.94,16.89,16.91,36300.0
2010-02-03 10:00:00,16.9,16.94,16.9,16.93,19800.0,16.9,16.94,16.9,16.93,19800.0
2010-02-03 10:05:00,16.93,16.94,16.9,16.94,82800.0,16.93,16.94,16.9,16.94,82800.0
2010-02-03 10:10:00,16.94,16.95,16.92,16.94,44400.0,16.94,16.95,16.92,16.94,44400.0
2010-02-03 10:15:00,16.94,16.94,16.91,16.92,31200.0,16.94,16.94,16.91,16.92,31200.0
2010-02-03 10:20:00,16.92,16.98,16.92,16.97,117000.0,16.92,16.98,16.92,16.97,117000.0
2010-02-03 10:25:00,16.97,17.02,16.96,17.0,76200.0,16.97,17.02,16.96,17.0,76200.0
2010-02-03 10:30:00,16.99,17.03,16.99,17.01,31500.0,16.99,17.03,16.99,17.01,31500.0
2010-02-03 10:35:00,17.01,17.04,17.0,17.03,105000.0,17.01,17.04,17.0,17.03,105000.0
2010-02-03 10:40:00,17.04,17.04,17.0,17.02,41700.0,17.04,17.04,17.0,17.02,41700.0
2010-02-03 10:45:00,17.02,17.04,17.02,17.04,67200.0,17.02,17.04,17.02,17.04,67200.0
2010-02-03 10:50:00,17.04,17.07,17.02,17.03,49200.0,17.04,17.07,17.02,17.03,49200.0
2010-02-03 10:55:00,17.04,17.1,17.03,17.09,96300.0,17.04,17.1,17.03,17.09,96300.0
2010-02-03 11:00:00,17.09,17.1,17.03,17.03,122400.0,17.09,17.1,17.03,17.03,122400.0
2010-02-03 11:05:00,17.03,17.03,17.01,17.02,42000.0,17.03,17.03,17.01,17.02,42000.0
2010-02-03 11:10:00,17.02,17.04,17.02,17.03,52200.0,17.02,17.04,17.02,17.03,52200.0
2010-02-03 11:15:00,17.02,17.03,17.0,17.0,25500.0,17.02,17.03,17.0,17.0,25500.0
2010-02-03 11:20:00,17.0,17.0,16.96,16.98,122100.0,17.0,17.0,16.96,16.98,122100.0
2010-02-03 11:25:00,16.98,16.99,16.97,16.98,21600.0,16.98,16.99,16.97,16.98,21600.0
2010-02-03 11:30:00,16.99,17.01,16.98,17.01,20400.0,16.99,17.01,16.98,17.01,20400.0
2010-02-03 11:35:00,17.0,17.01,16.94,16.96,44100.0,17.0,17.01,16.94,16.96,44100.0
2010-02-03 11:40:00,16.96,17.05,16.96,16.98,151500.0,16.96,17.05,16.96,16.98,151500.0
2010-02-03 11:45:00,16.97,16.98,16.95,16.95,29100.0,16.97,16.98,16.95,16.95,29100.0
2010-02-03 11:50:00,16.96,16.96,16.92,16.95,45900.0,16.96,16.96,16.92,16.95,45900.0
2010-02-03 11:55:00,16.95,16.97,16.95,16.96,44700.0,16.95,16.97,16.95,16.96,44700.0
2010-02-03 12:00:00,16.96,16.97,16.96,16.97,47700.0,16.96,16.97,16.96,16.97,47700.0
2010-02-03 12:05:00,16.97,16.98,16.97,16.98,22200.0,16.97,16.98,16.97,16.98,22200.0
2010-02-03 12:10:00,16.98,17.02,16.98,17.01,31500.0,16.98,17.02,16.98,17.01,31500.0
2010-02-03 12:15:00,17.01,17.01,16.98,17.0,43500.0,17.01,17.01,16.98,17.0,43500.0
2010-02-03 12:20:00,17.01,17.01,17.0,17.01,39000.0,17.01,17.01,17.0,17.01,39000.0
2010-02-03 12:25:00,17.0,17.01,16.99,17.0,90600.0,17.0,17.01,16.99,17.0,90600.0
2010-02-03 12:30:00,17.0,17.03,17.0,17.03,18600.0,17.0,17.03,17.0,17.03,18600.0
2010-02-03 12:35:00,17.03,17.08,17.03,17.08,35400.0,17.03,17.08,17.03,17.08,35400.0
2010-02-03 12:40:00,17.08,17.08,17.05,17.05,85500.0,17.08,17.08,17.05,17.05,85500.0
2010-02-03 12:45:00,17.05,17.05,17.0,17.01,43800.0,17.05,17.05,17.0,17.01,43800.0
2010-02-03 12:50:00,17.01,17.07,17.01,17.07,24300.0,17.01,17.07,17.01,17.07,24300.0
2010-02-03 12:55:00,17.07,17.1,17.07,17.09,40800.0,17.07,17.1,17.07,17.09,40800.0
2010-02-03 13:00:00,17.08,17.08,17.07,17.08,35100.0,17.08,17.08,17.07,17.08,35100.0
2010-02-03 13:05:00,17.07,17.16,17.07,17.16,98700.0,17.07,17.16,17.07,17.16,98700.0
2010-02-03 13:10:00,17.15,17.15,17.1,17.11,26100.0,17.15,17.15,17.1,17.11,26100.0
2010-02-03 13:15:00,17.11,17.11,17.1,17.1,16200.0,17.11,17.11,17.1,17.1,16200.0
2010-02-03 13:20:00,17.1,17.11,17.09,17.1,65400.0,17.1,17.11,17.09,17.1,65400.0
2010-02-03 13:25:00,17.1,17.12,17.09,17.1,59400.0,17.1,17.12,17.09,17.1,59400.0
2010-02-03 13:30:00,17.1,17.11,17.09,17.1,22500.0,17.1,17.11,17.09,17.1,22500.0
2010-02-03 13:35:00,17.1,17.12,17.1,17.12,48900.0,17.1,17.12,17.1,17.12,48900.0
2010-02-03 13:40:00,17.13,17.14,17.12,17.13,36600.0,17.13,17.14,17.12,17.13,36600.0
2010-02-03 13:45:00,17.13,17.14,17.13,17.14,47100.0,17.13,17.14,17.13,17.14,47100.0
2010-02-03 13:50:00,17.13,17.14,17.11,17.12,68100.0,17.13,17.14,17.11,17.12,68100.0
2010-02-03 13:55:00,17.12,17.13,17.11,17.11,29400.0,17.12,17.13,17.11,17.11,29400.0
2010-02-03 14:00:00,17.11,17.12,17.08,17.08,52200.0,17.11,17.12,17.08,17.08,52200.0
2010-02-03 14:05:00,17.08,17.09,17.08,17.08,57600.0,17.08,17.09,17.08,17.08,57600.0
2010-02-03 14:10:00,17.09,17.09,17.08,17.08,39600.0,17.09,17.09,17.08,17.08,39600.0
2010-02-03 14:15:00,17.08,17.09,17.05,17.06,145200.0,17.08,17.09,17.05,17.06,145200.0
2010-02-03 14:20:00,17.06,17.08,17.05,17.08,107700.0,17.06,17.08,17.05,17.08,107700.0
2010-02-03 14:25:00,17.08,17.08,17.06,17.07,31800.0,17.08,17.08,17.06,17.07,31800.0
2010-02-03 14:30:00,17.07,17.09,17.07,17.08,32400.0,17.07,17.09,17.07,17.08,32400.0
2010-02-03 14:35:00,17.08,17.08,17.06,17.08,106500.0,17.08,17.08,17.06,17.08,106500.0
2010-02-03 14:40:00,17.07,17.1,17.07,17.09,273900.0,17.07,17.1,17.07,17.09,273900.0
2010-02-03 14:45:00,17.09,17.12,17.09,17.12,31800.0,17.09,17.12,17.09,17.12,31800.0
2010-02-03 14:50:00,17.12,17.17,17.12,17.17,83100.0,17.12,17.17,17.12,17.17,83100.0
2010-02-03 14:55:00,17.17,17.18,17.15,17.17,120900.0,17.17,17.18,17.15,17.17,120900.0
2010-02-03 15:00:00,17.17,17.2,17.16,17.2,94800.0,17.17,17.2,17.16,17.2,94800.0
2010-02-03 15:05:00,17.2,17.24,17.18,17.19,150600.0,17.2,17.24,17.18,17.19,150600.0
2010-02-03 15:10:00,17.18,17.2,17.16,17.2,47400.0,17.18,17.2,17.16,17.2,47400.0
2010-02-03 15:15:00,17.2,17.2,17.13,17.14,72300.0,17.2,17.2,17.13,17.14,72300.0
2010-02-03 15:20:00,17.14,17.14,17.13,17.13,132300.0,17.14,17.14,17.13,17.13,132300.0
2010-02-03 15:25:00,17.13,17.16,17.13,17.13,78300.0,17.13,17.16,17.13,17.13,78300.0
2010-02-03 15:30:00,17.13,17.14,17.1,17.1,189600.0,17.13,17.14,17.1,17.1,189600.0
2010-02-03 15:35:00,17.1,17.12,17.09,17.09,120300.0,17.1,17.12,17.09,17.09,120300.0
2010-02-03 15:40:00,17.09,17.11,17.09,17.09,113100.0,17.09,17.11,17.09,17.09,113100.0
2010-02-03 15:45:00,17.09,17.13,17.09,17.13,79800.0,17.09,17.13,17.09,17.13,79800.0
2010-02-03 15:50:00,17.11,17.12,17.09,17.1,104100.0,17.11,17.12,17.09,17.1,104100.0
2010-02-03 15:55:00,17.1,17.11,17.06,17.07,303300.0,17.1,17.11,17.06,17.07,303300.0
2010-02-04 09:30:00,16.66,16.67,16.46,16.65,366900.0,16.66,16.67,16.46,16.65,366900.0
2010-02-04 09:35:00,16.67,16.67,16.59,16.65,372900.0,16.67,16.67,16.59,16.65,372900.0
2010-02-04 09:40:00,16.66,16.7,16.64,16.7,419700.0,16.66,16.7,16.64,16.7,419700.0
2010-02-04 09:45:00,16.7,16.7,16.58,16.6,473400.0,16.7,16.7,16.58,16.6,473400.0
2010-02-04 09:50:00,16.6,16.6,16.51,16.52,204600.0,16.6,16.6,16.51,16.52,204600.0
2010-02-04 09:55:00,16.52,16.52,16.37,16.47,193500.0,16.52,16.52,16.37,16.47,193500.0
2010-02-04 10:00:00,16.47,16.56,16.46,16.56,120900.0,16.47,16.56,16.46,16.56,120900.0
2010-02-04 10:05:00,16.56,16.56,16.5,16.54,98400.0,16.56,16.56,16.5,16.54,98400.0
2010-02-04 10:10:00,16.53,16.54,16.46,16.49,180600.0,16.53,16.54,16.46,16.49,180600.0
2010-02-04 10:15:00,16.49,16.49,16.44,16.47,51600.0,16.49,16.49,16.44,16.47,51600.0
2010-02-04 10:20:00,16.48,16.56,16.48,16.55,95100.0,16.48,16.56,16.48,16.55,95100.0
2010-02-04 10:25:00,16.55,16.57,16.55,16.56,126000.0,16.55,16.57,16.55,16.56,126000.0
2010-02-04 10:30:00,16.57,16.61,16.55,16.6,181800.0,16.57,16.61,16.55,16.6,181800.0
2010-02-04 10:35:00,16.6,16.63,16.6,16.62,46800.0,16.6,16.63,16.6,16.62,46800.0
2010-02-04 10:40:00,16.61,16.61,16.59,16.6,31800.0,16.61,16.61,16.59,16.6,31800.0
2010-02-04 10:45:00,16.61,16.63,16.59,16.59,54300.0,16.61,16.63,16.59,16.59,54300.0
2010-02-04 10:50:00,16.59,16.59,16.51,16.51,33900.0,16.59,16.59,16.51,16.51,33900.0
2010-02-04 10:55:00,16.51,16.52,16.44,16.48,64200.0,16.51,16.52,16.44,16.48,64200.0
2010-02-04 11:00:00,16.47,16.5,16.46,16.5,44700.0,16.47,16.5,16.46,16.5,44700.0
2010-02-04 11:05:00,16.5,16.51,16.49,16.49,33300.0,16.5,16.51,16.49,16.49,33300.0
2010-02-04 11:10:00,16.49,16.49,16.46,16.47,48900.0,16.49,16.49,16.46,16.47,48900.0
2010-02-04 11:15:00,16.47,16.47,16.43,16.45,46500.0,16.47,16.47,16.43,16.45,46500.0
2010-02-04 11:20:00,16.45,16.52,16.45,16.52,73800.0,16.45,16.52,16.45,16.52,73800.0
2010-02-04 11:25:00,16.52,16.54,16.51,16.53,79200.0,16.52,16.54,16.51,16.53,79200.0
2010-02-04 11:30:00,16.54,16.55,16.52,16.52,33900.0,16.54,16.55,16.52,16.52,33900.0
2010-02-04 11:35:00,16.52,16.53,16.51,16.52,48300.0,16.52,16.53,16.51,16.52,48300.0
2010-02-04 11:40:00,16.53,16.55,16.52,16.55,59400.0,16.53,16.55,16.52,16.55,59400.0
2010-02-04 11:45:00,16.54,16.54,16.53,16.53,39000.0,16.54,16.54,16.53,16.53,39000.0
2010-02-04 11:50:00,16.53,16.55,16.53,16.55,33000.0,16.53,16.55,16.53,16.55,33000.0
2010-02-04 11:55:00,16.54,16.55,16.53,16.54,96900.0,16.54,16.55,16.53,16.54,96900.0
2010-02-04 12:00:00,16.54,16.59,16.54,16.59,38400.0,16.54,16.59,16.54,16.59,38400.0
2010-02-04 12:05:00,16.59,16.59,16.55,16.58,30900.0,16.59,16.59,16.55,16.58,30900.0
2010-02-04 12:10:00,16.59,16.6,16.58,16.6,27000.0,16.59,16.6,16.58,16.6,27000.0
2010-02-04 12:15:00,16.6,16.6,16.54,16.54,26100.0,16.6,16.6,16.54,16.54,26100.0
2010-02-04 12:20:00,16.55,16.56,16.54,16.56,42900.0,16.55,16.56,16.54,16.56,42900.0
2010-02-04 12:25:00,16.55,16.57,16.55,16.57,28200.0,16.55,16.57,16.55,16.57,28200.0
2010-02-04 12:30:00,16.57,16.57,16.55,16.55,38400.0,16.57,16.57,16.55,16.55,38400.0
2010-02-04 12:35:00,16.55,16.55,16.54,16.54,167700.0,16.55,16.55,16.54,16.54,167700.0
2010-02-04 12:40:00,16.54,16.54,16.5,16.5,137100.0,16.54,16.54,16.5,16.5,137100.0
2010-02-04 12:45:00,16.5,16.51,16.49,16.49,47700.0,16.5,16.51,16.49,16.49,47700.0
2010-02-04 12:50:00,16.49,16.51,16.46,16.5,58800.0,16.49,16.51,16.46,16.5,58800.0
2010-02-04 12:55:00,16.5,16.5,16.48,16.48,25200.0,16.5,16.5,16.48,16.48,25200.0
2010-02-04 13:00:00,16.48,16.5,16.47,16.48,67800.0,16.48,16.5,16.47,16.48,67800.0
2010-02-04 13:05:00,16.48,16.49,16.47,16.48,46800.0,16.48,16.49,16.47,16.48,46800.0
2010-02-04 13:10:00,16.48,16.48,16.46,16.46,37200.0,16.48,16.48,16.46,16.46,37200.0
2010-02-04 13:15:00,16.46,16.46,16.43,16.44,29100.0,16.46,16.46,16.43,16.44,29100.0
2010-02-04 13:20:00,16.44,16.44,16.42,16.44,135600.0,16.44,16.44,16.42,16.44,135600.0
2010-02-04 13:25:00,16.43,16.45,16.43,16.45,98700.0,16.43,16.45,16.43,16.45,98700.0
2010-02-04 13:30:00,16.45,16.46,16.43,16.45,39600.0,16.45,16.46,16.43,16.45,39600.0
2010-02-04 13:35:00,16.45,16.45,16.42,16.43,223800.0,16.45,16.45,16.42,16.43,223800.0
2010-02-04 13:40:00,16.43,16.46,16.42,16.42,203400.0,16.43,16.46,16.42,16.42,203400.0
2010-02-04 13:45:00,16.42,16.43,16.41,16.43,263400.0,16.42,16.43,16.41,16.43,263400.0
2010-02-04 13:50:00,16.43,16.47,16.42,16.46,117000.0,16.43,16.47,16.42,16.46,117000.0
2010-02-04 13:55:00,16.46,16.48,16.44,16.45,96900.0,16.46,16.48,16.44,16.45,96900.0
2010-02-04 14:00:00,16.44,16.45,16.43,16.45,120600.0,16.44,16.45,16.43,16.45,120600.0
2010-02-04 14:05:00,16.45,16.45,16.43,16.44,96900.0,16.45,16.45,16.43,16.44,96900.0
2010-02-04 14:10:00,16.44,16.45,16.43,16.43,113100.0,16.44,16.45,16.43,16.43,113100.0
2010-02-04 14:15:00,16.43,16.45,16.4,16.41,727800.0,16.43,16.45,16.4,16.41,727800.0
2010-02-04 14:20:00,16.42,16.43,16.41,16.41,91800.0,16.42,16.43,16.41,16.41,91800.0
2010-02-04 14:25:00,16.41,16.43,16.39,16.39,245400.0,16.41,16.43,16.39,16.39,245400.0
2010-02-04 14:30:00,16.39,16.42,16.37,16.39,168000.0,16.39,16.42,16.37,16.39,168000.0
2010-02-04 14:35:00,16.39,16.4,16.37,16.4,118200.0,16.39,16.4,16.37,16.4,118200.0
2010-02-04 14:40:00,16.4,16.4,16.37,16.37,99000.0,16.4,16.4,16.37,16.37,99000.0
2010-02-04 14:45:00,16.37,16.4,16.36,16.4,48000.0,16.37,16.4,16.36,16.4,48000.0
2010-02-04 14:50:00,16.4,16.4,16.38,16.38,49500.0,16.4,16.4,16.38,16.38,49500.0
2010-02-04 14:55:00,16.39,16.42,16.39,16.42,94800.0,16.39,16.42,16.39,16.42,94800.0
2010-02-04 15:00:00,16.42,16.42,16.41,16.41,75300.0,16.42,16.42,16.41,16.41,75300.0
2010-02-04 15:05:00,16.41,16.41,16.4,16.4,82800.0,16.41,16.41,16.4,16.4,82800.0
2010-02-04 15:10:00,16.4,16.42,16.39,16.41,242400.0,16.4,16.42,16.39,16.41,242400.0
2010-02-04 15:15:00,16.41,16.41,16.4,16.4,67200.0,16.41,16.41,16.4,16.4,67200.0
2010-02-04 15:20:00,16.4,16.4,16.38,16.4,79500.0,16.4,16.4,16.38,16.4,79500.0
2010-02-04 15:25:00,16.4,16.41,16.39,16.4,98100.0,16.4,16.41,16.39,16.4,98100.0
2010-02-04 15:30:00,16.4,16.41,16.4,16.4,213600.0,16.4,16.41,16.4,16.4,213600.0
2010-02-04 15:35:00,16.4,16.41,16.39,16.4,146100.0,16.4,16.41,16.39,16.4,146100.0
2010-02-04 15:40:00,16.39,16.41,16.39,16.4,189300.0,16.39,16.41,16.39,16.4,189300.0
2010-02-04 15:45:00,16.4,16.41,16.37,16.39,298800.0,16.4,16.41,16.37,16.39,298800.0
2010-02-04 15:50:00,16.39,16.41,16.37,16.37,126900.0,16.39,16.41,16.37,16.37,126900.0
2010-02-04 15:55:00,16.37,16.39,16.33,16.38,397200.0,16.37,16.39,16.33,16.38,397200.0
2010-02-05 09:30:00,16.23,16.24,16.13,16.18,269400.0,16.23,16.24,16.13,16.18,269400.0
2010-02-05 09:35:00,16.18,16.24,16.16,16.2,124200.0,16.18,16.24,16.16,16.2,124200.0
2010-02-05 09:40:00,16.19,16.21,16.17,16.17,208500.0,16.19,16.21,16.17,16.17,208500.0
2010-02-05 09:45:00,16.17,16.2,16.15,16.16,162900.0,16.17,16.2,16.15,16.16,162900.0
2010-02-05 09:50:00,16.16,16.19,16.14,16.14,141000.0,16.16,16.19,16.14,16.14,141000.0
2010-02-05 09:55:00,16.14,16.17,16.13,16.15,117900.0,16.14,16.17,16.13,16.15,117900.0
2010-02-05 10:00:00,16.17,16.17,16.11,16.12,104700.0,16.17,16.17,16.11,16.12,104700.0
2010-02-05 10:05:00,16.13,16.13,16.08,16.09,90900.0,16.13,16.13,16.08,16.09,90900.0
2010-02-05 10:10:00,16.09,16.15,16.09,16.12,71400.0,16.09,16.15,16.09,16.12,71400.0
2010-02-05 10:15:00,16.12,16.17,16.1,16.14,87000.0,16.12,16.17,16.1,16.14,87000.0
2010-02-05 10:20:00,16.14,16.2,16.14,16.18,153000.0,16.14,16.2,16.14,16.18,153000.0
2010-02-05 10:25:00,16.18,16.19,16.12,16.12,197100.0,16.18,16.19,16.12,16.12,197100.0
2010-02-05 10:30:00,16.13,16.17,16.12,16.17,196500.0,16.13,16.17,16.12,16.17,196500.0
2010-02-05 10:35:00,16.16,16.17,16.13,16.13,131400.0,16.16,16.17,16.13,16.13,131400.0
2010-02-05 10:40:00,16.13,16.14,16.12,16.13,162000.0,16.13,16.14,16.12,16.13,162000.0
2010-02-05 10:45:00,16.13,16.13,16.1,16.12,49800.0,16.13,16.13,16.1,16.12,49800.0
2010-02-05 10:50:00,16.12,16.13,16.1,16.1,54900.0,16.12,16.13,16.1,16.1,54900.0
2010-02-05 10:55:00,16.11,16.12,16.1,16.11,49200.0,16.11,16.12,16.1,16.11,49200.0
2010-02-05 11:00:00,16.11,16.11,16.08,16.1,49200.0,16.11,16.11,16.08,16.1,49200.0
2010-02-05 11:05:00,16.11,16.14,16.1,16.12,39300.0,16.11,16.14,16.1,16.12,39300.0
2010-02-05 11:10:00,16.12,16.13,16.11,16.12,34200.0,16.12,16.13,16.11,16.12,34200.0
2010-02-05 11:15:00,16.12,16.14,16.12,16.13,37800.0,16.12,16.14,16.12,16.13,37800.0
2010-02-05 11:20:00,16.13,16.13,16.09,16.1,39000.0,16.13,16.13,16.09,16.1,39000.0
2010-02-05 11:25:00,16.1,16.11,16.09,16.09,45900.0,16.1,16.11,16.09,16.09,45900.0
2010-02-05 11:30:00,16.09,16.11,16.09,16.09,38400.0,16.09,16.11,16.09,16.09,38400.0
2010-02-05 11:35:00,16.09,16.1,16.07,16.08,87900.0,16.09,16.1,16.07,16.08,87900.0
2010-02-05 11:40:00,16.08,16.11,16.08,16.1,63000.0,16.08,16.11,16.08,16.1,63000.0
2010-02-05 11:45:00,16.1,16.11,16.09,16.1,53400.0,16.1,16.11,16.09,16.1,53400.0
2010-02-05 11:50:00,16.1,16.1,16.07,16.08,76800.0,16.1,16.1,16.07,16.08,76800.0
2010-02-05 11:55:00,16.08,16.09,16.07,16.09,41700.0,16.08,16.09,16.07,16.09,41700.0
2010-02-05 12:00:00,16.09,16.1,16.07,16.08,69900.0,16.09,16.1,16.07,16.08,69900.0
2010-02-05 12:05:00,16.08,16.1,16.07,16.1,60900.0,16.08,16.1,16.07,16.1,60900.0
2010-02-05 12:10:00,16.11,16.15,16.1,16.15,67800.0,16.11,16.15,16.1,16.15,67800.0
2010-02-05 12:15:00,16.15,16.16,16.14,16.15,45600.0,16.15,16.16,16.14,16.15,45600.0
2010-02-05 12:20:00,16.15,16.18,16.15,16.16,35100.0,16.15,16.18,16.15,16.16,35100.0
2010-02-05 12:25:00,16.16,16.19,16.15,16.19,80100.0,16.16,16.19,16.15,16.19,80100.0
2010-02-05 12:30:00,16.2,16.21,16.18,16.2,63600.0,16.2,16.21,16.18,16.2,63600.0
2010-02-05 12:35:00,16.2,16.22,16.19,16.19,37800.0,16.2,16.22,16.19,16.19,37800.0
2010-02-05 12:40:00,16.18,16.19,16.18,16.19,10200.0,16.18,16.19,16.18,16.19,10200.0
2010-02-05 12:45:00,16.19,16.21,16.19,16.2,68700.0,16.19,16.21,16.19,16.2,68700.0
2010-02-05 12:50:00,16.2,16.2,16.19,16.2,60600.0,16.2,16.2,16.19,16.2,60600.0
2010-02-05 12:55:00,16.2,16.2,16.19,16.2,79200.0,16.2,16.2,16.19,16.2,79200.0
2010-02-05 13:00:00,16.2,16.2,16.19,16.19,27000.0,16.2,16.2,16.19,16.19,27000.0
2010-02-05 13:05:00,16.19,16.2,16.19,16.2,54000.0,16.19,16.2,16.19,16.2,54000.0
2010-02-05 13:10:00,16.2,16.21,16.19,16.21,26400.0,16.2,16.21,16.19,16.21,26400.0
2010-02-05 13:15:00,16.21,16.21,16.2,16.21,16500.0,16.21,16.21,16.2,16.21,16500.0
2010-02-05 13:20:00,16.21,16.21,16.19,16.19,32400.0,16.21,16.21,16.19,16.19,32400.0
2010-02-05 13:25:00,16.19,16.19,16.15,16.15,20700.0,16.19,16.19,16.15,16.15,20700.0
2010-02-05 13:30:00,16.15,16.17,16.15,16.17,28500.0,16.15,16.17,16.15,16.17,28500.0
2010-02-05 13:35:00,16.17,16.18,16.15,16.15,68100.0,16.17,16.18,16.15,16.15,68100.0
2010-02-05 13:40:00,16.14,16.15,16.12,16.12,54000.0,16.14,16.15,16.12,16.12,54000.0
2010-02-05 13:45:00,16.11,16.12,16.09,16.1,97500.0,16.11,16.12,16.09,16.1,97500.0
2010-02-05 13:50:00,16.1,16.1,16.08,16.08,30000.0,16.1,16.1,16.08,16.08,30000.0
2010-02-05 13:55:00,16.08,16.08,16.03,16.03,118200.0,16.08,16.08,16.03,16.03,118200.0
2010-02-05 14:00:00,16.04,16.05,16.02,16.05,279600.0,16.04,16.05,16.02,16.05,279600.0
2010-02-05 14:05:00,16.05,16.07,16.05,16.06,58200.0,16.05,16.07,16.05,16.06,58200.0
2010-02-05 14:10:00,16.05,16.06,16.04,16.05,39000.0,16.05,16.06,16.04,16.05,39000.0
2010-02-05 14:15:00,16.04,16.12,16.04,16.12,81600.0,16.04,16.12,16.04,16.12,81600.0
2010-02-05 14:20:00,16.12,16.12,16.07,16.08,91200.0,16.12,16.12,16.07,16.08,91200.0
2010-02-05 14:25:00,16.08,16.09,16.07,16.08,51900.0,16.08,16.09,16.07,16.08,51900.0
2010-02-05 14:30:00,16.08,16.1,16.07,16.09,174300.0,16.08,16.1,16.07,16.09,174300.0
2010-02-05 14:35:00,16.08,16.09,16.08,16.08,89100.0,16.08,16.09,16.08,16.08,89100.0
2010-02-05 14:40:00,16.08,16.09,16.08,16.08,78300.0,16.08,16.09,16.08,16.08,78300.0
2010-02-05 14:45:00,16.08,16.11,16.07,16.1,115200.0,16.08,16.11,16.07,16.1,115200.0
2010-02-05 14:50:00,16.1,16.12,16.08,16.12,66600.0,16.1,16.12,16.08,16.12,66600.0
2010-02-05 14:55:00,16.12,16.12,16.08,16.08,51600.0,16.12,16.12,16.08,16.08,51600.0
2010-02-05 15:00:00,16.08,16.13,16.08,16.12,54300.0,16.08,16.13,16.08,16.12,54300.0
2010-02-05 15:05:00,16.12,16.16,16.12,16.16,145500.0,16.12,16.16,16.12,16.16,145500.0
2010-02-05 15:10:00,16.16,16.17,16.13,16.16,275100.0,16.16,16.17,16.13,16.16,275100.0
2010-02-05 15:15:00,16.16,16.17,16.14,16.14,140100.0,16.16,16.17,16.14,16.14,140100.0
2010-02-05 15:20:00,16.14,16.16,16.07,16.08,175800.0,16.14,16.16,16.07,16.08,175800.0
2010-02-05 15:25:00,16.07,16.1,16.07,16.08,245700.0,16.07,16.1,16.07,16.08,245700.0
2010-02-05 15:30:00,16.08,16.11,16.07,16.08,255000.0,16.08,16.11,16.07,16.08,255000.0
2010-02-05 15:35:00,16.08,16.09,16.05,16.09,299700.0,16.08,16.09,16.05,16.09,299700.0
2010-02-05 15:40:00,16.09,16.1,16.06,16.09,235200.0,16.09,16.1,16.06,16.09,235200.0
2010-02-05 15:45:00,16.09,16.1,16.07,16.08,402000.0,16.09,16.1,16.07,16.08,402000.0
2010-02-05 15:50:00,16.08,16.08,16.05,16.07,331200.0,16.08,16.08,16.05,16.07,331200.0
2010-02-05 15:55:00,16.07,16.08,16.04,16.06,522000.0,16.07,16.08,16.04,16.06,522000.0
2010-02-08 09:30:00,16.04,16.08,15.86,15.92,94800.0,16.04,16.08,15.86,15.92,94800.0
2010-02-08 09:35:00,15.92,15.97,15.9,15.91,87900.0,15.92,15.97,15.9,15.91,87900.0
2010-02-08 09:40:00,15.9,15.95,15.89,15.93,65700.0,15.9,15.95,15.89,15.93,65700.0
2010-02-08 09:45:00,15.94,15.94,15.84,15.85,96900.0,15.94,15.94,15.84,15.85,96900.0
2010-02-08 09:50:00,15.84,15.86,15.82,15.83,138900.0,15.84,15.86,15.82,15.83,138900.0
2010-02-08 09:55:00,15.84,15.85,15.79,15.8,120000.0,15.84,15.85,15.79,15.8,120000.0
2010-02-08 10:00:00,15.8,15.82,15.78,15.79,110400.0,15.8,15.82,15.78,15.79,110400.0
2010-02-08 10:05:00,15.79,15.84,15.78,15.83,95100.0,15.79,15.84,15.78,15.83,95100.0
2010-02-08 10:10:00,15.83,15.85,15.82,15.83,167100.0,15.83,15.85,15.82,15.83,167100.0
2010-02-08 10:15:00,15.83,15.84,15.8,15.81,92100.0,15.83,15.84,15.8,15.81,92100.0
2010-02-08 10:20:00,15.8,15.87,15.8,15.86,105900.0,15.8,15.87,15.8,15.86,105900.0
2010-02-08 10:25:00,15.87,15.88,15.8,15.83,79200.0,15.87,15.88,15.8,15.83,79200.0
2010-02-08 10:30:00,15.83,15.87,15.83,15.86,74700.0,15.83,15.87,15.83,15.86,74700.0
2010-02-08 10:35:00,15.86,15.92,15.85,15.92,297900.0,15.86,15.92,15.85,15.92,297900.0
2010-02-08 10:40:00,15.92,15.94,15.91,15.92,78600.0,15.92,15.94,15.91,15.92,78600.0
2010-02-08 10:45:00,15.92,15.92,15.89,15.9,156300.0,15.92,15.92,15.89,15.9,156300.0
2010-02-08 10:50:00,15.9,15.95,15.9,15.93,67500.0,15.9,15.95,15.9,15.93,67500.0
2010-02-08 10:55:00,15.93,15.96,15.93,15.95,121800.0,15.93,15.96,15.93,15.95,121800.0
2010-02-08 11:00:00,15.95,15.95,15.93,15.95,138900.0,15.95,15.95,15.93,15.95,138900.0
2010-02-08 11:05:00,15.95,15.95,15.93,15.94,97800.0,15.95,15.95,15.93,15.94,97800.0
2010-02-08 11:10:00,15.95,15.96,15.93,15.95,85500.0,15.95,15.96,15.93,15.95,85500.0
2010-02-08 11:15:00,15.95,15.96,15.93,15.96,153900.0,15.95,15.96,15.93,15.96,153900.0
2010-02-08 11:20:00,15.96,15.96,15.95,15.95,27600.0,15.96,15.96,15.95,15.95,27600.0
2010-02-08 11:25:00,15.95,15.95,15.89,15.89,56700.0,15.95,15.95,15.89,15.89,56700.0
2010-02-08 11:30:00,15.89,15.93,15.87,15.92,163800.0,15.89,15.93,15.87,15.92,163800.0
2010-02-08 11:35:00,15.92,15.92,15.88,15.88,26700.0,15.92,15.92,15.88,15.88,26700.0
2010-02-08 11:40:00,15.88,15.92,15.88,15.91,42900.0,15.88,15.92,15.88,15.91,42900.0
2010-02-08 11:45:00,15.92,15.92,15.91,15.91,62100.0,15.92,15.92,15.91,15.91,62100.0
2010-02-08 11:50:00,15.91,15.91,15.86,15.86,52200.0,15.91,15.91,15.86,15.86,52200.0
2010-02-08 11:55:00,15.86,15.86,15.85,15.85,59400.0,15.86,15.86,15.85,15.85,59400.0
2010-02-08 12:00:00,15.85,15.85,15.82,15.83,142800.0,15.85,15.85,15.82,15.83,142800.0
2010-02-08 12:05:00,15.83,15.88,15.83,15.86,45600.0,15.83,15.88,15.83,15.86,45600.0
2010-02-08 12:10:00,15.86,15.87,15.85,15.85,33600.0,15.86,15.87,15.85,15.85,33600.0
2010-02-08 12:15:00,15.85,15.92,15.85,15.92,76200.0,15.85,15.92,15.85,15.92,76200.0
2010-02-08 12:20:00,15.92,15.92,15.91,15.91,33600.0,15.92,15.92,15.91,15.91,33600.0
2010-02-08 12:25:00,15.91,15.93,15.91,15.93,37500.0,15.91,15.93,15.91,15.93,37500.0
2010-02-08 12:30:00,15.93,15.93,15.91,15.92,42300.0,15.93,15.93,15.91,15.92,42300.0
2010-02-08 12:35:00,15.92,15.93,15.9,15.91,70200.0,15.92,15.93,15.9,15.91,70200.0
2010-02-08 12:40:00,15.91,15.92,15.9,15.92,66600.0,15.91,15.92,15.9,15.92,66600.0
2010-02-08 12:45:00,15.92,15.92,15.87,15.88,69300.0,15.92,15.92,15.87,15.88,69300.0
2010-02-08 12:50:00,15.88,15.89,15.88,15.89,33600.0,15.88,15.89,15.88,15.89,33600.0
2010-02-08 12:55:00,15.89,15.89,15.88,15.89,25800.0,15.89,15.89,15.88,15.89,25800.0
2010-02-08 13:00:00,15.89,15.89,15.86,15.86,45000.0,15.89,15.89,15.86,15.86,45000.0
2010-02-08 13:05:00,15.86,15.86,15.83,15.83,139800.0,15.86,15.86,15.83,15.83,139800.0
2010-02-08 13:10:00,15.84,15.84,15.82,15.83,57300.0,15.84,15.84,15.82,15.83,57300.0
2010-02-08 13:15:00,15.83,15.86,15.83,15.86,83700.0,15.83,15.86,15.83,15.86,83700.0
2010-02-08 13:20:00,15.86,15.86,15.85,15.85,13200.0,15.86,15.86,15.85,15.85,13200.0
2010-02-08 13:25:00,15.85,15.86,15.84,15.84,25200.0,15.85,15.86,15.84,15.84,25200.0
2010-02-08 13:30:00,15.84,15.85,15.8,15.8,190800.0,15.84,15.85,15.8,15.8,190800.0
2010-02-08 13:35:00,15.8,15.81,15.79,15.79,37200.0,15.8,15.81,15.79,15.79,37200.0
2010-02-08 13:40:00,15.8,15.8,15.79,15.79,41400.0,15.8,15.8,15.79,15.79,41400.0
2010-02-08 13:45:00,15.79,15.8,15.77,15.8,145200.0,15.79,15.8,15.77,15.8,145200.0
2010-02-08 13:50:00,15.8,15.83,15.8,15.83,133800.0,15.8,15.83,15.8,15.83,133800.0
2010-02-08 13:55:00,15.84,15.84,15.83,15.84,36900.0,15.84,15.84,15.83,15.84,36900.0
2010-02-08 14:00:00,15.83,15.86,15.83,15.86,50400.0,15.83,15.86,15.83,15.86,50400.0
2010-02-08 14:05:00,15.86,15.87,15.86,15.87,105300.0,15.86,15.87,15.86,15.87,105300.0
2010-02-08 14:10:00,15.87,15.87,15.86,15.87,90600.0,15.87,15.87,15.86,15.87,90600.0
2010-02-08 14:15:00,15.87,15.89,15.87,15.88,35400.0,15.87,15.89,15.87,15.88,35400.0
2010-02-08 14:20:00,15.89,15.89,15.86,15.88,51600.0,15.89,15.89,15.86,15.88,51600.0
2010-02-08 14:25:00,15.88,15.89,15.87,15.87,28200.0,15.88,15.89,15.87,15.87,28200.0
2010-02-08 14:30:00,15.87,15.87,15.86,15.87,231000.0,15.87,15.87,15.86,15.87,231000.0
2010-02-08 14:35:00,15.87,15.87,15.85,15.85,50700.0,15.87,15.87,15.85,15.85,50700.0
2010-02-08 14:40:00,15.85,15.87,15.85,15.87,95700.0,15.85,15.87,15.85,15.87,95700.0
2010-02-08 14:45:00,15.87,15.88,15.86,15.86,45600.0,15.87,15.88,15.86,15.86,45600.0
2010-02-08 14:50:00,15.85,15.86,15.84,15.84,49200.0,15.85,15.86,15.84,15.84,49200.0
2010-02-08 14:55:00,15.84,15.84,15.8,15.8,67200.0,15.84,15.84,15.8,15.8,67200.0
2010-02-08 15:00:00,15.8,15.82,15.78,15.79,95700.0,15.8,15.82,15.78,15.79,95700.0
2010-02-08 15:05:00,15.79,15.8,15.78,15.78,86700.0,15.79,15.8,15.78,15.78,86700.0
2010-02-08 15:10:00,15.78,15.78,15.75,15.76,91200.0,15.78,15.78,15.75,15.76,91200.0
2010-02-08 15:15:00,15.76,15.77,15.75,15.75,89700.0,15.76,15.77,15.75,15.75,89700.0
2010-02-08 15:20:00,15.75,15.75,15.73,15.74,96600.0,15.75,15.75,15.73,15.74,96600.0
2010-02-08 15:25:00,15.73,15.74,15.7,15.7,105300.0,15.73,15.74,15.7,15.7,105300.0
2010-02-08 15:30:00,15.7,15.72,15.7,15.72,128400.0,15.7,15.72,15.7,15.72,128400.0
2010-02-08 15:35:00,15.72,15.75,15.71,15.75,176400.0,15.72,15.75,15.71,15.75,176400.0
2010-02-08 15:40:00,15.75,15.82,15.75,15.81,233100.0,15.75,15.82,15.75,15.81,233100.0
2010-02-08 15:45:00,15.82,15.82,15.72,15.72,169500.0,15.82,15.82,15.72,15.72,169500.0
2010-02-08 15:50:00,15.73,15.75,15.68,15.69,252900.0,15.73,15.75,15.68,15.69,252900.0
2010-02-08 15:55:00,15.68,15.71,15.67,15.71,440700.0,15.68,15.71,15.67,15.71,440700.0
2010-02-09 09:30:00,15.79,15.88,15.79,15.86,24600.0,15.79,15.88,15.79,15.86,24600.0
2010-02-09 09:35:00,15.86,15.9,15.72,15.77,36300.0,15.86,15.9,15.72,15.77,36300.0
2010-02-09 09:40:00,15.76,15.87,15.76,15.84,46500.0,15.76,15.87,15.76,15.84,46500.0
2010-02-09 09:45:00,15.84,15.88,15.83,15.84,40500.0,15.84,15.88,15.83,15.84,40500.0
2010-02-09 09:50:00,15.84,15.92,15.84,15.89,51900.0,15.84,15.92,15.84,15.89,51900.0
2010-02-09 09:55:00,15.89,15.9,15.85,15.85,19500.0,15.89,15.9,15.85,15.85,19500.0
2010-02-09 10:00:00,15.85,15.89,15.83,15.89,33300.0,15.85,15.89,15.83,15.89,33300.0
2010-02-09 10:05:00,15.89,15.89,15.84,15.84,58200.0,15.89,15.89,15.84,15.84,58200.0
2010-02-09 10:10:00,15.84,15.87,15.84,15.85,36900.0,15.84,15.87,15.84,15.85,36900.0
2010-02-09 10:15:00,15.85,15.9,15.85,15.89,22500.0,15.85,15.9,15.85,15.89,22500.0
2010-02-09 10:20:00,15.89,15.89,15.84,15.85,32700.0,15.89,15.89,15.84,15.85,32700.0
2010-02-09 10:25:00,15.85,15.87,15.84,15.87,22500.0,15.85,15.87,15.84,15.87,22500.0
2010-02-09 10:30:00,15.87,15.88,15.85,15.86,32100.0,15.87,15.88,15.85,15.86,32100.0
2010-02-09 10:35:00,15.86,15.88,15.85,15.86,32100.0,15.86,15.88,15.85,15.86,32100.0
2010-02-09 10:40:00,15.87,15.88,15.84,15.86,31200.0,15.87,15.88,15.84,15.86,31200.0
2010-02-09 10:45:00,15.85,15.89,15.84,15.89,15300.0,15.85,15.89,15.84,15.89,15300.0
2010-02-09 10:50:00,15.89,15.93,15.88,15.91,17100.0,15.89,15.93,15.88,15.91,17100.0
2010-02-09 10:55:00,15.91,15.92,15.88,15.88,14700.0,15.91,15.92,15.88,15.88,14700.0
2010-02-09 11:00:00,15.88,15.91,15.86,15.91,23100.0,15.88,15.91,15.86,15.91,23100.0
2010-02-09 11:05:00,15.91,15.93,15.88,15.89,39000.0,15.91,15.93,15.88,15.89,39000.0
2010-02-09 11:10:00,15.89,15.92,15.87,15.91,36900.0,15.89,15.92,15.87,15.91,36900.0
2010-02-09 11:15:00,15.9,15.91,15.87,15.9,36000.0,15.9,15.91,15.87,15.9,36000.0
2010-02-09 11:20:00,15.9,15.92,15.9,15.91,22800.0,15.9,15.92,15.9,15.91,22800.0
2010-02-09 11:25:00,15.91,15.91,15.81,15.81,125700.0,15.91,15.91,15.81,15.81,125700.0
2010-02-09 11:30:00,15.81,15.88,15.8,15.88,35400.0,15.81,15.88,15.8,15.88,35400.0
2010-02-09 11:35:00,15.89,15.89,15.86,15.87,30300.0,15.89,15.89,15.86,15.87,30300.0
2010-02-09 11:40:00,15.88,15.88,15.83,15.86,31500.0,15.88,15.88,15.83,15.86,31500.0
2010-02-09 11:45:00,15.87,15.88,15.85,15.87,35400.0,15.87,15.88,15.85,15.87,35400.0
2010-02-09 11:50:00,15.87,15.93,15.87,15.9,55200.0,15.87,15.93,15.87,15.9,55200.0
2010-02-09 11:55:00,15.9,15.92,15.9,15.9,44400.0,15.9,15.92,15.9,15.9,44400.0
2010-02-09 12:00:00,15.91,15.97,15.91,15.96,60600.0,15.91,15.97,15.91,15.96,60600.0
2010-02-09 12:05:00,15.95,15.98,15.94,15.98,41100.0,15.95,15.98,15.94,15.98,41100.0
2010-02-09 12:10:00,15.98,15.98,15.97,15.97,32400.0,15.98,15.98,15.97,15.97,32400.0
2010-02-09 12:15:00,15.97,16.02,15.97,15.99,67200.0,15.97,16.02,15.97,15.99,67200.0
2010-02-09 12:20:00,15.99,16.0,15.97,15.97,49800.0,15.99,16.0,15.97,15.97,49800.0
2010-02-09 12:25:00,15.97,15.99,15.97,15.97,46200.0,15.97,15.99,15.97,15.97,46200.0
2010-02-09 12:30:00,15.97,15.99,15.97,15.98,49800.0,15.97,15.99,15.97,15.98,49800.0
2010-02-09 12:35:00,15.97,16.01,15.97,16.0,61800.0,15.97,16.01,15.97,16.0,61800.0
2010-02-09 12:40:00,16.0,16.01,15.93,15.95,77700.0,16.0,16.01,15.93,15.95,77700.0
2010-02-09 12:45:00,15.95,15.96,15.92,15.92,29400.0,15.95,15.96,15.92,15.92,29400.0
2010-02-09 12:50:00,15.92,15.92,15.87,15.88,45900.0,15.92,15.92,15.87,15.88,45900.0
2010-02-09 12:55:00,15.88,15.89,15.88,15.88,32700.0,15.88,15.89,15.88,15.88,32700.0
2010-02-09 13:00:00,15.88,15.92,15.88,15.92,41700.0,15.88,15.92,15.88,15.92,41700.0
2010-02-09 13:05:00,15.93,15.96,15.93,15.95,29400.0,15.93,15.96,15.93,15.95,29400.0
2010-02-09 13:10:00,15.95,15.96,15.94,15.94,30600.0,15.95,15.96,15.94,15.94,30600.0
2010-02-09 13:15:00,15.94,15.94,15.9,15.91,21300.0,15.94,15.94,15.9,15.91,21300.0
2010-02-09 13:20:00,15.9,15.93,15.9,15.93,20400.0,15.9,15.93,15.9,15.93,20400.0
2010-02-09 13:25:00,15.93,15.95,15.93,15.93,28500.0,15.93,15.95,15.93,15.93,28500.0
2010-02-09 13:30:00,15.93,15.94,15.92,15.92,62100.0,15.93,15.94,15.92,15.92,62100.0
2010-02-09 13:35:00,15.92,15.93,15.92,15.92,42300.0,15.92,15.93,15.92,15.92,42300.0
2010-02-09 13:40:00,15.92,15.93,15.92,15.92,75900.0,15.92,15.93,15.92,15.92,75900.0
2010-02-09 13:45:00,15.92,15.93,15.9,15.91,30600.0,15.92,15.93,15.9,15.91,30600.0
2010-02-09 13:50:00,15.9,15.93,15.9,15.92,22500.0,15.9,15.93,15.9,15.92,22500.0
2010-02-09 13:55:00,15.91,15.94,15.91,15.93,54000.0,15.91,15.94,15.91,15.93,54000.0
2010-02-09 14:00:00,15.93,15.93,15.92,15.93,49200.0,15.93,15.93,15.92,15.93,49200.0
2010-02-09 14:05:00,15.93,15.94,15.92,15.93,41100.0,15.93,15.94,15.92,15.93,41100.0
2010-02-09 14:10:00,15.93,15.93,15.92,15.93,33900.0,15.93,15.93,15.92,15.93,33900.0
2010-02-09 14:15:00,15.93,15.93,15.91,15.92,32400.0,15.93,15.93,15.91,15.92,32400.0
2010-02-09 14:20:00,15.92,15.93,15.92,15.93,33000.0,15.92,15.93,15.92,15.93,33000.0
2010-02-09 14:25:00,15.93,15.93,15.92,15.93,26400.0,15.93,15.93,15.92,15.93,26400.0
2010-02-09 14:30:00,15.93,15.99,15.93,15.99,50400.0,15.93,15.99,15.93,15.99,50400.0
2010-02-09 14:35:00,15.99,16.0,15.96,15.96,38700.0,15.99,16.0,15.96,15.96,38700.0
2010-02-09 14:40:00,15.96,15.97,15.95,15.96,38700.0,15.96,15.97,15.95,15.96,38700.0
2010-02-09 14:45:00,15.96,15.96,15.94,15.96,47700.0,15.96,15.96,15.94,15.96,47700.0
2010-02-09 14:50:00,15.96,15.97,15.95,15.96,33600.0,15.96,15.97,15.95,15.96,33600.0
2010-02-09 14:55:00,15.96,15.97,15.95,15.95,33300.0,15.96,15.97,15.95,15.95,33300.0
2010-02-09 15:00:00,15.95,15.97,15.95,15.96,46500.0,15.95,15.97,15.95,15.96,46500.0
2010-02-09 15:05:00,15.96,16.01,15.96,16.0,169200.0,15.96,16.01,15.96,16.0,169200.0
2010-02-09 15:10:00,15.99,16.01,15.98,16.01,35700.0,15.99,16.01,15.98,16.01,35700.0
2010-02-09 15:15:00,16.01,16.01,15.99,16.0,33900.0,16.01,16.01,15.99,16.0,33900.0
2010-02-09 15:20:00,16.0,16.03,16.0,16.03,38400.0,16.0,16.03,16.0,16.03,38400.0
2010-02-09 15:25:00,16.03,16.03,16.0,16.02,58500.0,16.03,16.03,16.0,16.02,58500.0
2010-02-09 15:30:00,16.02,16.03,16.0,16.02,88200.0,16.02,16.03,16.0,16.02,88200.0
2010-02-09 15:35:00,16.01,16.02,16.0,16.01,62100.0,16.01,16.02,16.0,16.01,62100.0
2010-02-09 15:40:00,16.01,16.02,16.0,16.01,63300.0,16.01,16.02,16.0,16.01,63300.0
2010-02-09 15:45:00,16.01,16.01,16.0,16.0,62700.0,16.01,16.01,16.0,16.0,62700.0
2010-02-09 15:50:00,16.0,16.01,15.95,15.96,118500.0,16.0,16.01,15.95,15.96,118500.0
2010-02-09 15:55:00,15.96,15.99,15.96,15.99,112800.0,15.96,15.99,15.96,15.99,112800.0
2010-02-10 09:30:00,15.92,15.97,15.78,15.93,33600.0,15.92,15.97,15.78,15.93,33600.0
2010-02-10 09:35:00,15.95,15.99,15.93,15.96,24300.0,15.95,15.99,15.93,15.96,24300.0
2010-02-10 09:40:00,15.95,15.99,15.93,15.97,33600.0,15.95,15.99,15.93,15.97,33600.0
2010-02-10 09:45:00,15.98,16.02,15.98,16.0,34500.0,15.98,16.02,15.98,16.0,34500.0
2010-02-10 09:50:00,16.01,16.05,16.01,16.04,78600.0,16.01,16.05,16.01,16.04,78600.0
2010-02-10 09:55:00,16.04,16.09,16.04,16.06,107700.0,16.04,16.09,16.04,16.06,107700.0
2010-02-10 10:00:00,16.06,16.06,15.98,16.02,64200.0,16.06,16.06,15.98,16.02,64200.0
2010-02-10 10:05:00,16.01,16.06,16.01,16.06,77400.0,16.01,16.06,16.01,16.06,77400.0
2010-02-10 10:10:00,16.06,16.06,16.0,16.01,73800.0,16.06,16.06,16.0,16.01,73800.0
2010-02-10 10:15:00,16.0,16.01,15.97,15.97,40200.0,16.0,16.01,15.97,15.97,40200.0
2010-02-10 10:20:00,15.97,16.01,15.96,16.01,18900.0,15.97,16.01,15.96,16.01,18900.0
2010-02-10 10:25:00,16.01,16.01,15.97,15.99,52200.0,16.01,16.01,15.97,15.99,52200.0
2010-02-10 10:30:00,15.99,15.99,15.94,15.96,34500.0,15.99,15.99,15.94,15.96,34500.0
2010-02-10 10:35:00,15.96,15.96,15.95,15.95,25800.0,15.96,15.96,15.95,15.95,25800.0
2010-02-10 10:40:00,15.95,15.96,15.93,15.93,45900.0,15.95,15.96,15.93,15.93,45900.0
2010-02-10 10:45:00,15.93,15.94,15.92,15.92,21600.0,15.93,15.94,15.92,15.92,21600.0
2010-02-10 10:50:00,15.92,15.92,15.9,15.9,45300.0,15.92,15.92,15.9,15.9,45300.0
2010-02-10 10:55:00,15.9,15.95,15.9,15.95,138600.0,15.9,15.95,15.9,15.95,138600.0
2010-02-10 11:00:00,15.95,15.98,15.95,15.97,96300.0,15.95,15.98,15.95,15.97,96300.0
2010-02-10 11:05:00,15.97,15.99,15.97,15.98,31800.0,15.97,15.99,15.97,15.98,31800.0
2010-02-10 11:10:00,15.98,15.98,15.96,15.96,16200.0,15.98,15.98,15.96,15.96,16200.0
2010-02-10 11:15:00,15.96,15.98,15.96,15.96,27000.0,15.96,15.98,15.96,15.96,27000.0
2010-02-10 11:20:00,15.97,15.98,15.97,15.97,18900.0,15.97,15.98,15.97,15.97,18900.0
2010-02-10 11:25:00,15.97,15.99,15.97,15.99,18600.0,15.97,15.99,15.97,15.99,18600.0
2010-02-10 11:30:00,15.99,16.0,15.98,15.99,26400.0,15.99,16.0,15.98,15.99,26400.0
2010-02-10 11:35:00,16.0,16.0,15.98,15.98,12000.0,16.0,16.0,15.98,15.98,12000.0
2010-02-10 11:40:00,15.97,15.98,15.94,15.94,25500.0,15.97,15.98,15.94,15.94,25500.0
2010-02-10 11:45:00,15.94,15.94,15.93,15.93,26100.0,15.94,15.94,15.93,15.93,26100.0
2010-02-10 11:50:00,15.93,15.93,15.91,15.91,24900.0,15.93,15.93,15.91,15.91,24900.0
2010-02-10 11:55:00,15.92,15.93,15.91,15.92,35700.0,15.92,15.93,15.91,15.92,35700.0
2010-02-10 12:00:00,15.92,15.92,15.9,15.9,44700.0,15.92,15.92,15.9,15.9,44700.0
2010-02-10 12:05:00,15.9,15.91,15.89,15.89,31800.0,15.9,15.91,15.89,15.89,31800.0
2010-02-10 12:10:00,15.89,15.91,15.89,15.9,35100.0,15.89,15.91,15.89,15.9,35100.0
2010-02-10 12:15:00,15.9,15.91,15.9,15.9,17100.0,15.9,15.91,15.9,15.9,17100.0
2010-02-10 12:20:00,15.9,15.95,15.9,15.95,22500.0,15.9,15.95,15.9,15.95,22500.0
2010-02-10 12:25:00,15.95,15.95,15.93,15.94,17100.0,15.95,15.95,15.93,15.94,17100.0
2010-02-10 12:30:00,15.94,15.95,15.93,15.93,35400.0,15.94,15.95,15.93,15.93,35400.0
2010-02-10 12:35:00,15.93,15.93,15.92,15.92,17400.0,15.93,15.93,15.92,15.92,17400.0
2010-02-10 12:40:00,15.92,15.93,15.91,15.92,21300.0,15.92,15.93,15.91,15.92,21300.0
2010-02-10 12:45:00,15.92,15.93,15.92,15.93,16200.0,15.92,15.93,15.92,15.93,16200.0
2010-02-10 12:50:00,15.93,15.95,15.93,15.95,15300.0,15.93,15.95,15.93,15.95,15300.0
2010-02-10 12:55:00,15.95,15.96,15.95,15.95,23700.0,15.95,15.96,15.95,15.95,23700.0
2010-02-10 13:00:00,15.95,15.95,15.94,15.94,24000.0,15.95,15.95,15.94,15.94,24000.0
2010-02-10 13:05:00,15.95,15.95,15.94,15.94,56700.0,15.95,15.95,15.94,15.94,56700.0
2010-02-10 13:10:00,15.94,15.94,15.93,15.93,52800.0,15.94,15.94,15.93,15.93,52800.0
2010-02-10 13:15:00,15.92,15.92,15.91,15.91,21600.0,15.92,15.92,15.91,15.91,21600.0
2010-02-10 13:20:00,15.91,15.92,15.91,15.92,9900.0,15.91,15.92,15.91,15.92,9900.0
2010-02-10 13:25:00,15.91,15.92,15.9,15.91,36300.0,15.91,15.92,15.9,15.91,36300.0
2010-02-10 13:30:00,15.91,15.92,15.91,15.91,16200.0,15.91,15.92,15.91,15.91,16200.0
2010-02-10 13:35:00,15.91,15.91,15.89,15.89,21000.0,15.91,15.91,15.89,15.89,21000.0
2010-02-10 13:40:00,15.89,15.89,15.87,15.88,29100.0,15.89,15.89,15.87,15.88,29100.0
2010-02-10 13:45:00,15.89,15.9,15.88,15.9,72000.0,15.89,15.9,15.88,15.9,72000.0
2010-02-10 13:50:00,15.9,15.9,15.88,15.89,46200.0,15.9,15.9,15.88,15.89,46200.0
2010-02-10 13:55:00,15.89,15.9,15.88,15.9,20400.0,15.89,15.9,15.88,15.9,20400.0
2010-02-10 14:00:00,15.9,15.93,15.9,15.93,29100.0,15.9,15.93,15.9,15.93,29100.0
2010-02-10 14:05:00,15.94,15.96,15.94,15.95,34200.0,15.94,15.96,15.94,15.95,34200.0
2010-02-10 14:10:00,15.95,15.96,15.93,15.94,30600.0,15.95,15.96,15.93,15.94,30600.0
2010-02-10 14:15:00,15.94,15.96,15.93,15.96,18000.0,15.94,15.96,15.93,15.96,18000.0
2010-02-10 14:20:00,15.95,15.96,15.95,15.96,16500.0,15.95,15.96,15.95,15.96,16500.0
2010-02-10 14:25:00,15.96,15.97,15.96,15.97,25500.0,15.96,15.97,15.96,15.97,25500.0
2010-02-10 14:30:00,15.97,15.97,15.95,15.97,35700.0,15.97,15.97,15.95,15.97,35700.0
2010-02-10 14:35:00,15.97,15.97,15.95,15.96,27900.0,15.97,15.97,15.95,15.96,27900.0
2010-02-10 14:40:00,15.96,15.98,15.96,15.98,18600.0,15.96,15.98,15.96,15.98,18600.0
2010-02-10 14:45:00,15.97,15.98,15.97,15.97,18300.0,15.97,15.98,15.97,15.97,18300.0
2010-02-10 14:50:00,15.97,16.0,15.97,15.98,36600.0,15.97,16.0,15.97,15.98,36600.0
2010-02-10 14:55:00,15.99,15.99,15.97,15.97,17100.0,15.99,15.99,15.97,15.97,17100.0
2010-02-10 15:00:00,15.97,15.98,15.96,15.96,18900.0,15.97,15.98,15.96,15.96,18900.0
2010-02-10 15:05:00,15.97,15.97,15.95,15.97,30300.0,15.97,15.97,15.95,15.97,30300.0
2010-02-10 15:10:00,15.97,15.99,15.96,15.98,23400.0,15.97,15.99,15.96,15.98,23400.0
2010-02-10 15:15:00,15.98,15.99,15.97,15.99,34500.0,15.98,15.99,15.97,15.99,34500.0
2010-02-10 15:20:00,15.99,16.0,15.98,16.0,31200.0,15.99,16.0,15.98,16.0,31200.0
2010-02-10 15:25:00,16.0,16.0,15.98,15.98,41100.0,16.0,16.0,15.98,15.98,41100.0
2010-02-10 15:30:00,15.98,15.98,15.93,15.93,56100.0,15.98,15.98,15.93,15.93,56100.0
2010-02-10 15:35:00,15.93,15.95,15.92,15.93,87000.0,15.93,15.95,15.92,15.93,87000.0
2010-02-10 15:40:00,15.93,15.94,15.92,15.92,63900.0,15.93,15.94,15.92,15.92,63900.0
2010-02-10 15:45:00,15.92,15.94,15.91,15.92,60300.0,15.92,15.94,15.91,15.92,60300.0
2010-02-10 15:50:00,15.92,15.93,15.91,15.91,73500.0,15.92,15.93,15.91,15.91,73500.0
2010-02-10 15:55:00,15.91,15.93,15.91,15.93,98100.0,15.91,15.93,15.91,15.93,98100.0
2010-02-11 09:30:00,15.83,16.02,15.79,15.8,15000.0,15.83,16.02,15.79,15.8,15000.0
2010-02-11 09:35:00,15.8,15.91,15.8,15.84,19800.0,15.8,15.91,15.8,15.84,19800.0
2010-02-11 09:40:00,15.84,15.84,15.77,15.77,22200.0,15.84,15.84,15.77,15.77,22200.0
2010-02-11 09:45:00,15.78,15.83,15.74,15.81,62100.0,15.78,15.83,15.74,15.81,62100.0
2010-02-11 09:50:00,15.82,15.83,15.79,15.8,22800.0,15.82,15.83,15.79,15.8,22800.0
2010-02-11 09:55:00,15.8,15.83,15.79,15.83,27600.0,15.8,15.83,15.79,15.83,27600.0
2010-02-11 10:00:00,15.83,15.84,15.81,15.83,38400.0,15.83,15.84,15.81,15.83,38400.0
2010-02-11 10:05:00,15.83,15.84,15.81,15.81,43500.0,15.83,15.84,15.81,15.81,43500.0
2010-02-11 10:10:00,15.81,15.84,15.8,15.81,38700.0,15.81,15.84,15.8,15.81,38700.0
2010-02-11 10:15:00,15.81,15.84,15.8,15.83,41400.0,15.81,15.84,15.8,15.83,41400.0
2010-02-11 10:20:00,15.83,15.83,15.8,15.83,29400.0,15.83,15.83,15.8,15.83,29400.0
2010-02-11 10:25:00,15.83,15.84,15.8,15.8,29700.0,15.83,15.84,15.8,15.8,29700.0
2010-02-11 10:30:00,15.79,15.8,15.76,15.8,21600.0,15.79,15.8,15.76,15.8,21600.0
2010-02-11 10:35:00,15.81,15.83,15.81,15.83,13800.0,15.81,15.83,15.81,15.83,13800.0
2010-02-11 10:40:00,15.83,15.83,15.81,15.81,22200.0,15.83,15.83,15.81,15.81,22200.0
2010-02-11 10:45:00,15.8,15.84,15.8,15.82,30900.0,15.8,15.84,15.8,15.82,30900.0
2010-02-11 10:50:00,15.82,15.83,15.8,15.83,23700.0,15.82,15.83,15.8,15.83,23700.0
2010-02-11 10:55:00,15.83,15.85,15.82,15.83,27900.0,15.83,15.85,15.82,15.83,27900.0
2010-02-11 11:00:00,15.84,15.87,15.84,15.85,14400.0,15.84,15.87,15.84,15.85,14400.0
2010-02-11 11:05:00,15.85,15.87,15.85,15.87,27600.0,15.85,15.87,15.85,15.87,27600.0
2010-02-11 11:10:00,15.87,15.87,15.84,15.85,36600.0,15.87,15.87,15.84,15.85,36600.0
2010-02-11 11:15:00,15.85,15.85,15.84,15.84,18000.0,15.85,15.85,15.84,15.84,18000.0
2010-02-11 11:20:00,15.84,15.89,15.83,15.89,33600.0,15.84,15.89,15.83,15.89,33600.0
2010-02-11 11:25:00,15.89,15.91,15.89,15.9,22200.0,15.89,15.91,15.89,15.9,22200.0
2010-02-11 11:30:00,15.9,15.9,15.88,15.88,19800.0,15.9,15.9,15.88,15.88,19800.0
2010-02-11 11:35:00,15.88,15.89,15.86,15.86,21300.0,15.88,15.89,15.86,15.86,21300.0
2010-02-11 11:40:00,15.86,15.87,15.84,15.84,67800.0,15.86,15.87,15.84,15.84,67800.0
2010-02-11 11:45:00,15.83,15.88,15.83,15.87,74400.0,15.83,15.88,15.83,15.87,74400.0
2010-02-11 11:50:00,15.87,15.88,15.86,15.88,23100.0,15.87,15.88,15.86,15.88,23100.0
2010-02-11 11:55:00,15.87,15.88,15.85,15.86,18000.0,15.87,15.88,15.85,15.86,18000.0
2010-02-11 12:00:00,15.85,15.86,15.83,15.84,30000.0,15.85,15.86,15.83,15.84,30000.0
2010-02-11 12:05:00,15.84,15.85,15.83,15.84,18000.0,15.84,15.85,15.83,15.84,18000.0
2010-02-11 12:10:00,15.85,15.86,15.83,15.84,50400.0,15.85,15.86,15.83,15.84,50400.0
2010-02-11 12:15:00,15.84,15.85,15.82,15.82,46500.0,15.84,15.85,15.82,15.82,46500.0
2010-02-11 12:20:00,15.82,15.82,15.8,15.81,67500.0,15.82,15.82,15.8,15.81,67500.0
2010-02-11 12:25:00,15.82,15.82,15.81,15.82,22800.0,15.82,15.82,15.81,15.82,22800.0
2010-02-11 12:30:00,15.82,15.83,15.82,15.83,21000.0,15.82,15.83,15.82,15.83,21000.0
2010-02-11 12:35:00,15.83,15.85,15.83,15.85,7200.0,15.83,15.85,15.83,15.85,7200.0
2010-02-11 12:40:00,15.85,15.88,15.85,15.87,21300.0,15.85,15.88,15.85,15.87,21300.0
2010-02-11 12:45:00,15.88,15.88,15.88,15.88,17400.0,15.88,15.88,15.88,15.88,17400.0
2010-02-11 12:50:00,15.88,15.88,15.86,15.88,37800.0,15.88,15.88,15.86,15.88,37800.0
2010-02-11 12:55:00,15.88,15.89,15.86,15.88,14700.0,15.88,15.89,15.86,15.88,14700.0
2010-02-11 13:00:00,15.88,15.88,15.87,15.87,18900.0,15.88,15.88,15.87,15.87,18900.0
2010-02-11 13:05:00,15.87,15.88,15.87,15.87,6600.0,15.87,15.88,15.87,15.87,6600.0
2010-02-11 13:10:00,15.87,15.89,15.87,15.88,16500.0,15.87,15.89,15.87,15.88,16500.0
2010-02-11 13:15:00,15.88,15.88,15.88,15.88,10800.0,15.88,15.88,15.88,15.88,10800.0
2010-02-11 13:20:00,15.88,15.88,15.88,15.88,25500.0,15.88,15.88,15.88,15.88,25500.0
2010-02-11 13:25:00,15.88,15.91,15.88,15.89,70200.0,15.88,15.91,15.88,15.89,70200.0
2010-02-11 13:30:00,15.89,15.89,15.88,15.89,44100.0,15.89,15.89,15.88,15.89,44100.0
2010-02-11 13:35:00,15.88,15.88,15.87,15.88,87000.0,15.88,15.88,15.87,15.88,87000.0
2010-02-11 13:40:00,15.88,15.89,15.88,15.88,29400.0,15.88,15.89,15.88,15.88,29400.0
2010-02-11 13:45:00,15.88,15.88,15.83,15.85,69000.0,15.88,15.88,15.83,15.85,69000.0
2010-02-11 13:50:00,15.85,15.85,15.85,15.85,10200.0,15.85,15.85,15.85,15.85,10200.0
2010-02-11 13:55:00,15.85,15.85,15.84,15.84,40800.0,15.85,15.85,15.84,15.84,40800.0
2010-02-11 14:00:00,15.84,15.86,15.84,15.86,35100.0,15.84,15.86,15.84,15.86,35100.0
2010-02-11 14:05:00,15.86,15.87,15.86,15.87,15000.0,15.86,15.87,15.86,15.87,15000.0
2010-02-11 14:10:00,15.87,15.87,15.85,15.87,23400.0,15.87,15.87,15.85,15.87,23400.0
2010-02-11 14:15:00,15.87,15.91,15.87,15.91,42900.0,15.87,15.91,15.87,15.91,42900.0
2010-02-11 14:20:00,15.91,15.92,15.91,15.91,31200.0,15.91,15.92,15.91,15.91,31200.0
2010-02-11 14:25:00,15.91,15.92,15.9,15.9,19500.0,15.91,15.92,15.9,15.9,19500.0
2010-02-11 14:30:00,15.9,15.91,15.88,15.88,23700.0,15.9,15.91,15.88,15.88,23700.0
2010-02-11 14:35:00,15.88,15.9,15.88,15.9,24000.0,15.88,15.9,15.88,15.9,24000.0
2010-02-11 14:40:00,15.9,15.9,15.89,15.9,16500.0,15.9,15.9,15.89,15.9,16500.0
2010-02-11 14:45:00,15.9,15.91,15.89,15.89,52200.0,15.9,15.91,15.89,15.89,52200.0
2010-02-11 14:50:00,15.89,15.9,15.89,15.9,39600.0,15.89,15.9,15.89,15.9,39600.0
2010-02-11 14:55:00,15.9,15.9,15.89,15.9,17400.0,15.9,15.9,15.89,15.9,17400.0
2010-02-11 15:00:00,15.9,15.9,15.89,15.89,23100.0,15.9,15.9,15.89,15.89,23100.0
2010-02-11 15:05:00,15.9,15.9,15.89,15.89,27600.0,15.9,15.9,15.89,15.89,27600.0
2010-02-11 15:10:00,15.89,15.89,15.87,15.88,31500.0,15.89,15.89,15.87,15.88,31500.0
2010-02-11 15:15:00,15.88,15.89,15.86,15.86,59100.0,15.88,15.89,15.86,15.86,59100.0
2010-02-11 15:20:00,15.86,15.88,15.86,15.88,31800.0,15.86,15.88,15.86,15.88,31800.0
2010-02-11 15:25:00,15.88,15.89,15.88,15.88,35100.0,15.88,15.89,15.88,15.88,35100.0
2010-02-11 15:30:00,15.88,15.92,15.88,15.92,31500.0,15.88,15.92,15.88,15.92,31500.0
2010-02-11 15:35:00,15.92,15.92,15.9,15.92,49800.0,15.92,15.92,15.9,15.92,49800.0
2010-02-11 15:40:00,15.92,15.92,15.91,15.92,25500.0,15.92,15.92,15.91,15.92,25500.0
2010-02-11 15:45:00,15.92,15.92,15.9,15.9,24300.0,15.92,15.92,15.9,15.9,24300.0
2010-02-11 15:50:00,15.9,15.92,15.89,15.91,54300.0,15.9,15.92,15.89,15.91,54300.0
2010-02-11 15:55:00,15.92,15.92,15.91,15.91,113400.0,15.92,15.92,15.91,15.91,113400.0
2010-02-12 09:30:00,15.87,15.87,15.79,15.85,39600.0,15.87,15.87,15.79,15.85,39600.0
2010-02-12 09:35:00,15.86,15.91,15.84,15.89,68400.0,15.86,15.91,15.84,15.89,68400.0
2010-02-12 09:40:00,15.89,15.95,15.86,15.95,62700.0,15.89,15.95,15.86,15.95,62700.0
2010-02-12 09:45:00,15.96,15.98,15.91,15.95,139200.0,15.96,15.98,15.91,15.95,139200.0
2010-02-12 09:50:00,15.94,15.94,15.89,15.89,37800.0,15.94,15.94,15.89,15.89,37800.0
2010-02-12 09:55:00,15.89,15.94,15.89,15.91,79500.0,15.89,15.94,15.89,15.91,79500.0
2010-02-12 10:00:00,15.92,15.92,15.87,15.9,33000.0,15.92,15.92,15.87,15.9,33000.0
2010-02-12 10:05:00,15.92,15.96,15.92,15.95,54300.0,15.92,15.96,15.92,15.95,54300.0
2010-02-12 10:10:00,15.95,15.96,15.91,15.93,19500.0,15.95,15.96,15.91,15.93,19500.0
2010-02-12 10:15:00,15.93,15.98,15.92,15.97,27300.0,15.93,15.98,15.92,15.97,27300.0
2010-02-12 10:20:00,15.97,15.97,15.95,15.97,41400.0,15.97,15.97,15.95,15.97,41400.0
2010-02-12 10:25:00,15.97,15.99,15.96,15.98,34500.0,15.97,15.99,15.96,15.98,34500.0
2010-02-12 10:30:00,15.98,15.98,15.96,15.97,19800.0,15.98,15.98,15.96,15.97,19800.0
2010-02-12 10:35:00,15.97,15.99,15.96,15.97,61800.0,15.97,15.99,15.96,15.97,61800.0
2010-02-12 10:40:00,15.96,15.97,15.96,15.97,36000.0,15.96,15.97,15.96,15.97,36000.0
2010-02-12 10:45:00,15.97,15.99,15.97,15.97,29100.0,15.97,15.99,15.97,15.97,29100.0
2010-02-12 10:50:00,15.97,15.99,15.96,15.97,21000.0,15.97,15.99,15.96,15.97,21000.0
2010-02-12 10:55:00,15.97,15.98,15.96,15.98,19200.0,15.97,15.98,15.96,15.98,19200.0
2010-02-12 11:00:00,15.98,15.98,15.92,15.93,40200.0,15.98,15.98,15.92,15.93,40200.0
2010-02-12 11:05:00,15.93,15.94,15.93,15.94,32100.0,15.93,15.94,15.93,15.94,32100.0
2010-02-12 11:10:00,15.94,15.96,15.93,15.96,35400.0,15.94,15.96,15.93,15.96,35400.0
2010-02-12 11:15:00,15.97,15.98,15.94,15.94,33900.0,15.97,15.98,15.94,15.94,33900.0
2010-02-12 11:20:00,15.94,15.97,15.94,15.95,18000.0,15.94,15.97,15.94,15.95,18000.0
2010-02-12 11:25:00,15.95,15.95,15.93,15.94,25200.0,15.95,15.95,15.93,15.94,25200.0
2010-02-12 11:30:00,15.94,15.94,15.93,15.94,33000.0,15.94,15.94,15.93,15.94,33000.0
2010-02-12 11:35:00,15.94,15.97,15.94,15.96,18600.0,15.94,15.97,15.94,15.96,18600.0
2010-02-12 11:40:00,15.96,15.97,15.96,15.96,13800.0,15.96,15.97,15.96,15.96,13800.0
2010-02-12 11:45:00,15.96,15.96,15.95,15.95,12300.0,15.96,15.96,15.95,15.95,12300.0
2010-02-12 11:50:00,15.95,15.96,15.95,15.96,13800.0,15.95,15.96,15.95,15.96,13800.0
2010-02-12 11:55:00,15.96,15.98,15.95,15.95,26100.0,15.96,15.98,15.95,15.95,26100.0
2010-02-12 12:00:00,15.95,15.99,15.94,15.98,29100.0,15.95,15.99,15.94,15.98,29100.0
2010-02-12 12:05:00,15.98,15.98,15.96,15.97,13500.0,15.98,15.98,15.96,15.97,13500.0
2010-02-12 12:10:00,15.97,16.0,15.96,16.0,44100.0,15.97,16.0,15.96,16.0,44100.0
2010-02-12 12:15:00,16.0,16.01,15.99,15.99,87600.0,16.0,16.01,15.99,15.99,87600.0
2010-02-12 12:20:00,15.99,16.02,15.98,15.99,26400.0,15.99,16.02,15.98,15.99,26400.0
2010-02-12 12:25:00,15.99,16.0,15.99,16.0,19500.0,15.99,16.0,15.99,16.0,19500.0
2010-02-12 12:30:00,16.0,16.0,15.97,15.98,17400.0,16.0,16.0,15.97,15.98,17400.0
2010-02-12 12:35:00,15.99,15.99,15.97,15.97,11700.0,15.99,15.99,15.97,15.97,11700.0
2010-02-12 12:40:00,15.97,16.0,15.97,16.0,17400.0,15.97,16.0,15.97,16.0,17400.0
2010-02-12 12:45:00,16.0,16.01,15.99,16.0,45300.0,16.0,16.01,15.99,16.0,45300.0
2010-02-12 12:50:00,15.99,15.99,15.97,15.98,14400.0,15.99,15.99,15.97,15.98,14400.0
2010-02-12 12:55:00,15.97,15.98,15.97,15.98,18300.0,15.97,15.98,15.97,15.98,18300.0
2010-02-12 13:00:00,15.98,16.0,15.98,15.99,11400.0,15.98,16.0,15.98,15.99,11400.0
2010-02-12 13:05:00,15.99,16.01,15.98,16.0,26700.0,15.99,16.01,15.98,16.0,26700.0
2010-02-12 13:10:00,16.01,16.01,15.99,15.99,14400.0,16.01,16.01,15.99,15.99,14400.0
2010-02-12 13:15:00,15.99,15.99,15.97,15.98,33900.0,15.99,15.99,15.97,15.98,33900.0
2010-02-12 13:20:00,15.98,15.98,15.95,15.96,66600.0,15.98,15.98,15.95,15.96,66600.0
2010-02-12 13:25:00,15.96,15.97,15.94,15.94,22500.0,15.96,15.97,15.94,15.94,22500.0
2010-02-12 13:30:00,15.93,15.97,15.92,15.97,42600.0,15.93,15.97,15.92,15.97,42600.0
2010-02-12 13:35:00,15.96,15.99,15.96,15.98,17100.0,15.96,15.99,15.96,15.98,17100.0
2010-02-12 13:40:00,15.98,16.0,15.98,16.0,44100.0,15.98,16.0,15.98,16.0,44100.0
2010-02-12 13:45:00,15.99,16.0,15.98,15.98,11700.0,15.99,16.0,15.98,15.98,11700.0
2010-02-12 13:50:00,15.98,15.99,15.96,15.98,18000.0,15.98,15.99,15.96,15.98,18000.0
2010-02-12 13:55:00,15.98,15.98,15.96,15.97,23400.0,15.98,15.98,15.96,15.97,23400.0
2010-02-12 14:00:00,15.97,15.99,15.95,15.98,12900.0,15.97,15.99,15.95,15.98,12900.0
2010-02-12 14:05:00,15.98,15.98,15.97,15.97,21900.0,15.98,15.98,15.97,15.97,21900.0
2010-02-12 14:10:00,15.97,15.98,15.96,15.96,63600.0,15.97,15.98,15.96,15.96,63600.0
2010-02-12 14:15:00,15.96,15.99,15.96,15.99,25200.0,15.96,15.99,15.96,15.99,25200.0
2010-02-12 14:20:00,15.99,16.0,15.99,15.99,45900.0,15.99,16.0,15.99,15.99,45900.0
2010-02-12 14:25:00,15.99,16.0,15.97,15.99,21600.0,15.99,16.0,15.97,15.99,21600.0
2010-02-12 14:30:00,15.99,16.0,15.98,16.0,19800.0,15.99,16.0,15.98,16.0,19800.0
2010-02-12 14:35:00,16.0,16.01,15.99,16.01,67800.0,16.0,16.01,15.99,16.01,67800.0
2010-02-12 14:40:00,16.01,16.02,16.0,16.02,61500.0,16.01,16.02,16.0,16.02,61500.0
2010-02-12 14:45:00,16.03,16.03,16.02,16.03,36000.0,16.03,16.03,16.02,16.03,36000.0
2010-02-12 14:50:00,16.03,16.05,16.03,16.04,30600.0,16.03,16.05,16.03,16.04,30600.0
2010-02-12 14:55:00,16.04,16.04,16.02,16.04,36000.0,16.04,16.04,16.02,16.04,36000.0
2010-02-12 15:00:00,16.04,16.04,16.01,16.01,36600.0,16.04,16.04,16.01,16.01,36600.0
2010-02-12 15:05:00,16.01,16.06,16.01,16.05,36000.0,16.01,16.06,16.01,16.05,36000.0
2010-02-12 15:10:00,16.06,16.06,16.02,16.05,43500.0,16.06,16.06,16.02,16.05,43500.0
2010-02-12 15:15:00,16.05,16.06,16.04,16.04,36900.0,16.05,16.06,16.04,16.04,36900.0
2010-02-12 15:20:00,16.04,16.06,16.04,16.06,36000.0,16.04,16.06,16.04,16.06,36000.0
2010-02-12 15:25:00,16.06,16.06,16.04,16.05,35100.0,16.06,16.06,16.04,16.05,35100.0
2010-02-12 15:30:00,16.05,16.05,16.02,16.04,71400.0,16.05,16.05,16.02,16.04,71400.0
2010-02-12 15:35:00,16.04,16.05,16.04,16.04,39300.0,16.04,16.05,16.04,16.04,39300.0
2010-02-12 15:40:00,16.04,16.08,16.04,16.06,102300.0,16.04,16.08,16.04,16.06,102300.0
2010-02-12 15:45:00,16.06,16.07,16.05,16.06,56700.0,16.06,16.07,16.05,16.06,56700.0
2010-02-12 15:50:00,16.07,16.11,16.06,16.11,141300.0,16.07,16.11,16.06,16.11,141300.0
2010-02-12 15:55:00,16.11,16.13,16.09,16.13,254400.0,16.11,16.13,16.09,16.13,254400.0
2010-02-16 09:30:00,16.37,16.46,16.29,16.39,166800.0,16.37,16.46,16.29,16.39,166800.0
2010-02-16 09:35:00,16.39,16.47,16.38,16.47,72600.0,16.39,16.47,16.38,16.47,72600.0
2010-02-16 09:40:00,16.47,16.52,16.42,16.5,70200.0,16.47,16.52,16.42,16.5,70200.0
2010-02-16 09:45:00,16.5,16.55,16.49,16.5,172500.0,16.5,16.55,16.49,16.5,172500.0
2010-02-16 09:50:00,16.5,16.5,16.41,16.47,140400.0,16.5,16.5,16.41,16.47,140400.0
2010-02-16 09:55:00,16.47,16.49,16.46,16.47,133500.0,16.47,16.49,16.46,16.47,133500.0
2010-02-16 10:00:00,16.47,16.51,16.47,16.5,166200.0,16.47,16.51,16.47,16.5,166200.0
2010-02-16 10:05:00,16.5,16.52,16.49,16.51,55500.0,16.5,16.52,16.49,16.51,55500.0
2010-02-16 10:10:00,16.51,16.6,16.51,16.59,89100.0,16.51,16.6,16.51,16.59,89100.0
2010-02-16 10:15:00,16.59,16.62,16.59,16.62,88800.0,16.59,16.62,16.59,16.62,88800.0
2010-02-16 10:20:00,16.62,16.63,16.6,16.62,68700.0,16.62,16.63,16.6,16.62,68700.0
2010-02-16 10:25:00,16.62,16.64,16.58,16.64,127200.0,16.62,16.64,16.58,16.64,127200.0
2010-02-16 10:30:00,16.64,16.66,16.63,16.64,176700.0,16.64,16.66,16.63,16.64,176700.0
2010-02-16 10:35:00,16.64,16.66,16.62,16.63,83400.0,16.64,16.66,16.62,16.63,83400.0
2010-02-16 10:40:00,16.63,16.64,16.61,16.63,62400.0,16.63,16.64,16.61,16.63,62400.0
2010-02-16 10:45:00,16.63,16.63,16.6,16.6,36900.0,16.63,16.63,16.6,16.6,36900.0
2010-02-16 10:50:00,16.6,16.61,16.57,16.57,51600.0,16.6,16.61,16.57,16.57,51600.0
2010-02-16 10:55:00,16.57,16.57,16.53,16.53,119100.0,16.57,16.57,16.53,16.53,119100.0
2010-02-16 11:00:00,16.53,16.54,16.51,16.54,78000.0,16.53,16.54,16.51,16.54,78000.0
2010-02-16 11:05:00,16.54,16.56,16.52,16.55,102600.0,16.54,16.56,16.52,16.55,102600.0
2010-02-16 11:10:00,16.55,16.57,16.54,16.54,220800.0,16.55,16.57,16.54,16.54,220800.0
2010-02-16 11:15:00,16.55,16.58,16.54,16.57,54000.0,16.55,16.58,16.54,16.57,54000.0
2010-02-16 11:20:00,16.57,16.58,16.57,16.57,36300.0,16.57,16.58,16.57,16.57,36300.0
2010-02-16 11:25:00,16.58,16.6,16.57,16.59,41400.0,16.58,16.6,16.57,16.59,41400.0
2010-02-16 11:30:00,16.59,16.59,16.56,16.58,60900.0,16.59,16.59,16.56,16.58,60900.0
2010-02-16 11:35:00,16.58,16.6,16.58,16.59,16200.0,16.58,16.6,16.58,16.59,16200.0
2010-02-16 11:40:00,16.6,16.6,16.59,16.59,24900.0,16.6,16.6,16.59,16.59,24900.0
2010-02-16 11:45:00,16.59,16.59,16.58,16.58,26400.0,16.59,16.59,16.58,16.58,26400.0
2010-02-16 11:50:00,16.58,16.58,16.56,16.56,26100.0,16.58,16.58,16.56,16.56,26100.0
2010-02-16 11:55:00,16.56,16.56,16.55,16.55,32700.0,16.56,16.56,16.55,16.55,32700.0
2010-02-16 12:00:00,16.55,16.56,16.55,16.55,22800.0,16.55,16.56,16.55,16.55,22800.0
2010-02-16 12:05:00,16.56,16.57,16.55,16.57,9900.0,16.56,16.57,16.55,16.57,9900.0
2010-02-16 12:10:00,16.57,16.57,16.55,16.56,18300.0,16.57,16.57,16.55,16.56,18300.0
2010-02-16 12:15:00,16.56,16.57,16.56,16.56,9300.0,16.56,16.57,16.56,16.56,9300.0
2010-02-16 12:20:00,16.56,16.56,16.55,16.56,12600.0,16.56,16.56,16.55,16.56,12600.0
2010-02-16 12:25:00,16.56,16.56,16.56,16.56,7200.0,16.56,16.56,16.56,16.56,7200.0
2010-02-16 12:30:00,16.56,16.56,16.56,16.56,10200.0,16.56,16.56,16.56,16.56,10200.0
2010-02-16 12:35:00,16.56,16.56,16.55,16.55,19200.0,16.56,16.56,16.55,16.55,19200.0
2010-02-16 12:40:00,16.56,16.56,16.55,16.55,19800.0,16.56,16.56,16.55,16.55,19800.0
2010-02-16 12:45:00,16.56,16.56,16.53,16.54,59700.0,16.56,16.56,16.53,16.54,59700.0
2010-02-16 12:50:00,16.53,16.53,16.52,16.52,17400.0,16.53,16.53,16.52,16.52,17400.0
2010-02-16 12:55:00,16.52,16.52,16.49,16.49,48600.0,16.52,16.52,16.49,16.49,48600.0
2010-02-16 13:00:00,16.49,16.5,16.48,16.48,66000.0,16.49,16.5,16.48,16.48,66000.0
2010-02-16 13:05:00,16.48,16.48,16.46,16.47,42900.0,16.48,16.48,16.46,16.47,42900.0
2010-02-16 13:10:00,16.47,16.47,16.45,16.46,27600.0,16.47,16.47,16.45,16.46,27600.0
2010-02-16 13:15:00,16.46,16.47,16.46,16.47,52800.0,16.46,16.47,16.46,16.47,52800.0
2010-02-16 13:20:00,16.47,16.47,16.47,16.47,10500.0,16.47,16.47,16.47,16.47,10500.0
2010-02-16 13:25:00,16.47,16.47,16.44,16.44,42900.0,16.47,16.47,16.44,16.44,42900.0
2010-02-16 13:30:00,16.44,16.45,16.42,16.44,70800.0,16.44,16.45,16.42,16.44,70800.0
2010-02-16 13:35:00,16.44,16.44,16.4,16.41,104400.0,16.44,16.44,16.4,16.41,104400.0
2010-02-16 13:40:00,16.41,16.42,16.39,16.4,80700.0,16.41,16.42,16.39,16.4,80700.0
2010-02-16 13:45:00,16.4,16.41,16.38,16.38,87000.0,16.4,16.41,16.38,16.38,87000.0
2010-02-16 13:50:00,16.38,16.38,16.37,16.37,47400.0,16.38,16.38,16.37,16.37,47400.0
2010-02-16 13:55:00,16.37,16.37,16.36,16.36,16800.0,16.37,16.37,16.36,16.36,16800.0
2010-02-16 14:00:00,16.37,16.37,16.35,16.36,35100.0,16.37,16.37,16.35,16.36,35100.0
2010-02-16 14:05:00,16.36,16.38,16.35,16.38,30900.0,16.36,16.38,16.35,16.38,30900.0
2010-02-16 14:10:00,16.38,16.41,16.38,16.41,227400.0,16.38,16.41,16.38,16.41,227400.0
2010-02-16 14:15:00,16.42,16.43,16.42,16.43,17100.0,16.42,16.43,16.42,16.43,17100.0
2010-02-16 14:20:00,16.43,16.45,16.43,16.45,20100.0,16.43,16.45,16.43,16.45,20100.0
2010-02-16 14:25:00,16.45,16.47,16.45,16.45,46200.0,16.45,16.47,16.45,16.45,46200.0
2010-02-16 14:30:00,16.45,16.47,16.44,16.45,53100.0,16.45,16.47,16.44,16.45,53100.0
2010-02-16 14:35:00,16.45,16.47,16.45,16.46,36600.0,16.45,16.47,16.45,16.46,36600.0
2010-02-16 14:40:00,16.46,16.46,16.45,16.46,18000.0,16.46,16.46,16.45,16.46,18000.0
2010-02-16 14:45:00,16.45,16.45,16.42,16.42,54000.0,16.45,16.45,16.42,16.42,54000.0
2010-02-16 14:50:00,16.43,16.45,16.43,16.44,58800.0,16.43,16.45,16.43,16.44,58800.0
2010-02-16 14:55:00,16.45,16.45,16.42,16.42,43500.0,16.45,16.45,16.42,16.42,43500.0
2010-02-16 15:00:00,16.42,16.42,16.4,16.41,49200.0,16.42,16.42,16.4,16.41,49200.0
2010-02-16 15:05:00,16.41,16.42,16.41,16.41,30600.0,16.41,16.42,16.41,16.41,30600.0
2010-02-16 15:10:00,16.42,16.42,16.4,16.41,42000.0,16.42,16.42,16.4,16.41,42000.0
2010-02-16 15:15:00,16.41,16.41,16.4,16.4,35400.0,16.41,16.41,16.4,16.4,35400.0
2010-02-16 15:20:00,16.4,16.43,16.4,16.43,28500.0,16.4,16.43,16.4,16.43,28500.0
2010-02-16 15:25:00,16.43,16.44,16.42,16.43,38100.0,16.43,16.44,16.42,16.43,38100.0
2010-02-16 15:30:00,16.43,16.45,16.43,16.43,55200.0,16.43,16.45,16.43,16.43,55200.0
2010-02-16 15:35:00,16.43,16.43,16.42,16.43,58500.0,16.43,16.43,16.42,16.43,58500.0
2010-02-16 15:40:00,16.43,16.47,16.42,16.47,65400.0,16.43,16.47,16.42,16.47,65400.0
2010-02-16 15:45:00,16.47,16.47,16.46,16.46,39000.0,16.47,16.47,16.46,16.46,39000.0
2010-02-16 15:50:00,16.46,16.47,16.43,16.44,127800.0,16.46,16.47,16.43,16.44,127800.0
2010-02-16 15:55:00,16.43,16.45,16.43,16.44,109200.0,16.43,16.45,16.43,16.44,109200.0
2010-02-17 09:30:00,16.44,16.52,16.42,16.42,33900.0,16.44,16.52,16.42,16.42,33900.0
2010-02-17 09:35:00,16.49,16.56,16.48,16.56,6000.0,16.49,16.56,16.48,16.56,6000.0
2010-02-17 09:40:00,16.55,16.59,16.55,16.57,17100.0,16.55,16.59,16.55,16.57,17100.0
2010-02-17 09:45:00,16.58,16.58,16.55,16.57,22800.0,16.58,16.58,16.55,16.57,22800.0
2010-02-17 09:50:00,16.59,16.59,16.52,16.52,18900.0,16.59,16.59,16.52,16.52,18900.0
2010-02-17 09:55:00,16.53,16.54,16.5,16.52,9000.0,16.53,16.54,16.5,16.52,9000.0
2010-02-17 10:00:00,16.53,16.53,16.51,16.51,18300.0,16.53,16.53,16.51,16.51,18300.0
2010-02-17 10:05:00,16.51,16.54,16.5,16.54,14100.0,16.51,16.54,16.5,16.54,14100.0
2010-02-17 10:10:00,16.54,16.56,16.53,16.56,6600.0,16.54,16.56,16.53,16.56,6600.0
2010-02-17 10:15:00,16.56,16.57,16.56,16.56,9000.0,16.56,16.57,16.56,16.56,9000.0
2010-02-17 10:20:00,16.56,16.56,16.5,16.51,17100.0,16.56,16.56,16.5,16.51,17100.0
2010-02-17 10:25:00,16.51,16.51,16.49,16.5,23100.0,16.51,16.51,16.49,16.5,23100.0
2010-02-17 10:30:00,16.5,16.53,16.5,16.52,32400.0,16.5,16.53,16.5,16.52,32400.0
2010-02-17 10:35:00,16.52,16.52,16.48,16.48,32700.0,16.52,16.52,16.48,16.48,32700.0
2010-02-17 10:40:00,16.48,16.49,16.46,16.49,22500.0,16.48,16.49,16.46,16.49,22500.0
2010-02-17 10:45:00,16.49,16.5,16.46,16.46,25500.0,16.49,16.5,16.46,16.46,25500.0
2010-02-17 10:50:00,16.47,16.54,16.46,16.54,37500.0,16.47,16.54,16.46,16.54,37500.0
2010-02-17 10:55:00,16.54,16.59,16.54,16.59,37800.0,16.54,16.59,16.54,16.59,37800.0
2010-02-17 11:00:00,16.59,16.59,16.55,16.55,45600.0,16.59,16.59,16.55,16.55,45600.0
2010-02-17 11:05:00,16.56,16.58,16.55,16.57,32400.0,16.56,16.58,16.55,16.57,32400.0
2010-02-17 11:10:00,16.56,16.6,16.55,16.59,36000.0,16.56,16.6,16.55,16.59,36000.0
2010-02-17 11:15:00,16.59,16.61,16.59,16.59,14100.0,16.59,16.61,16.59,16.59,14100.0
2010-02-17 11:20:00,16.59,16.6,16.59,16.6,5400.0,16.59,16.6,16.59,16.6,5400.0
2010-02-17 11:25:00,16.6,16.6,16.58,16.58,13500.0,16.6,16.6,16.58,16.58,13500.0
2010-02-17 11:30:00,16.58,16.59,16.57,16.59,8100.0,16.58,16.59,16.57,16.59,8100.0
2010-02-17 11:35:00,16.59,16.59,16.58,16.59,11700.0,16.59,16.59,16.58,16.59,11700.0
2010-02-17 11:40:00,16.59,16.6,16.58,16.6,16200.0,16.59,16.6,16.58,16.6,16200.0
2010-02-17 11:45:00,16.6,16.6,16.6,16.6,25200.0,16.6,16.6,16.6,16.6,25200.0
2010-02-17 11:50:00,16.6,16.62,16.6,16.62,15600.0,16.6,16.62,16.6,16.62,15600.0
2010-02-17 11:55:00,16.62,16.64,16.62,16.63,14700.0,16.62,16.64,16.62,16.63,14700.0
2010-02-17 12:00:00,16.63,16.66,16.63,16.64,48300.0,16.63,16.66,16.63,16.64,48300.0
2010-02-17 12:05:00,16.64,16.64,16.63,16.64,26100.0,16.64,16.64,16.63,16.64,26100.0
2010-02-17 12:10:00,16.64,16.67,16.64,16.67,46800.0,16.64,16.67,16.64,16.67,46800.0
2010-02-17 12:15:00,16.67,16.68,16.67,16.68,20400.0,16.67,16.68,16.67,16.68,20400.0
2010-02-17 12:20:00,16.69,16.69,16.68,16.68,6300.0,16.69,16.69,16.68,16.68,6300.0
2010-02-17 12:25:00,16.68,16.68,16.67,16.68,8100.0,16.68,16.68,16.67,16.68,8100.0
2010-02-17 12:30:00,16.68,16.71,16.68,16.71,50400.0,16.68,16.71,16.68,16.71,50400.0
2010-02-17 12:35:00,16.71,16.71,16.7,16.71,18900.0,16.71,16.71,16.7,16.71,18900.0
2010-02-17 12:40:00,16.71,16.71,16.7,16.71,16500.0,16.71,16.71,16.7,16.71,16500.0
2010-02-17 12:45:00,16.71,16.72,16.7,16.71,22800.0,16.71,16.72,16.7,16.71,22800.0
2010-02-17 12:50:00,16.72,16.72,16.71,16.71,14400.0,16.72,16.72,16.71,16.71,14400.0
2010-02-17 12:55:00,16.71,16.71,16.69,16.69,9300.0,16.71,16.71,16.69,16.69,9300.0
2010-02-17 13:00:00,16.69,16.7,16.69,16.69,8700.0,16.69,16.7,16.69,16.69,8700.0
2010-02-17 13:05:00,16.69,16.71,16.69,16.71,18300.0,16.69,16.71,16.69,16.71,18300.0
2010-02-17 13:10:00,16.71,16.71,16.7,16.7,17400.0,16.71,16.71,16.7,16.7,17400.0
2010-02-17 13:15:00,16.7,16.71,16.7,16.71,18300.0,16.7,16.71,16.7,16.71,18300.0
2010-02-17 13:20:00,16.71,16.71,16.7,16.7,9600.0,16.71,16.71,16.7,16.7,9600.0
2010-02-17 13:25:00,16.7,16.7,16.69,16.69,16800.0,16.7,16.7,16.69,16.69,16800.0
2010-02-17 13:30:00,16.69,16.7,16.69,16.7,17100.0,16.69,16.7,16.69,16.7,17100.0
2010-02-17 13:35:00,16.69,16.7,16.69,16.69,14700.0,16.69,16.7,16.69,16.69,14700.0
2010-02-17 13:40:00,16.7,16.7,16.69,16.7,41100.0,16.7,16.7,16.69,16.7,41100.0
2010-02-17 13:45:00,16.7,16.71,16.7,16.71,36000.0,16.7,16.71,16.7,16.71,36000.0
2010-02-17 13:50:00,16.71,16.71,16.7,16.7,11100.0,16.71,16.71,16.7,16.7,11100.0
2010-02-17 13:55:00,16.7,16.71,16.7,16.71,15300.0,16.7,16.71,16.7,16.71,15300.0
2010-02-17 14:00:00,16.71,16.72,16.7,16.72,57900.0,16.71,16.72,16.7,16.72,57900.0
2010-02-17 14:05:00,16.72,16.72,16.7,16.71,55200.0,16.72,16.72,16.7,16.71,55200.0
2010-02-17 14:10:00,16.71,16.72,16.71,16.71,8700.0,16.71,16.72,16.71,16.71,8700.0
2010-02-17 14:15:00,16.72,16.72,16.68,16.69,29100.0,16.72,16.72,16.68,16.69,29100.0
2010-02-17 14:20:00,16.68,16.69,16.67,16.67,24000.0,16.68,16.69,16.67,16.67,24000.0
2010-02-17 14:25:00,16.67,16.68,16.67,16.68,11400.0,16.67,16.68,16.67,16.68,11400.0
2010-02-17 14:30:00,16.68,16.71,16.67,16.71,59700.0,16.68,16.71,16.67,16.71,59700.0
2010-02-17 14:35:00,16.71,16.71,16.69,16.7,39900.0,16.71,16.71,16.69,16.7,39900.0
2010-02-17 14:40:00,16.69,16.69,16.68,16.69,11700.0,16.69,16.69,16.68,16.69,11700.0
2010-02-17 14:45:00,16.69,16.69,16.67,16.67,15600.0,16.69,16.69,16.67,16.67,15600.0
2010-02-17 14:50:00,16.68,16.68,16.67,16.68,27900.0,16.68,16.68,16.67,16.68,27900.0
2010-02-17 14:55:00,16.68,16.68,16.67,16.67,32700.0,16.68,16.68,16.67,16.67,32700.0
2010-02-17 15:00:00,16.67,16.68,16.67,16.68,18000.0,16.67,16.68,16.67,16.68,18000.0
2010-02-17 15:05:00,16.68,16.68,16.68,16.68,28200.0,16.68,16.68,16.68,16.68,28200.0
2010-02-17 15:10:00,16.68,16.72,16.68,16.71,36600.0,16.68,16.72,16.68,16.71,36600.0
2010-02-17 15:15:00,16.72,16.73,16.72,16.72,42300.0,16.72,16.73,16.72,16.72,42300.0
2010-02-17 15:20:00,16.72,16.72,16.7,16.7,35100.0,16.72,16.72,16.7,16.7,35100.0
2010-02-17 15:25:00,16.7,16.7,16.69,16.69,35400.0,16.7,16.7,16.69,16.69,35400.0
2010-02-17 15:30:00,16.69,16.69,16.68,16.69,38400.0,16.69,16.69,16.68,16.69,38400.0
2010-02-17 15:35:00,16.69,16.71,16.69,16.7,72000.0,16.69,16.71,16.69,16.7,72000.0
2010-02-17 15:40:00,16.7,16.7,16.68,16.69,41700.0,16.7,16.7,16.68,16.69,41700.0
2010-02-17 15:45:00,16.7,16.71,16.68,16.69,38400.0,16.7,16.71,16.68,16.69,38400.0
2010-02-17 15:50:00,16.68,16.69,16.68,16.68,60600.0,16.68,16.69,16.68,16.68,60600.0
2010-02-17 15:55:00,16.68,16.72,16.68,16.7,99600.0,16.68,16.72,16.68,16.7,99600.0
2010-02-18 09:30:00,16.67,16.68,16.58,16.66,111600.0,16.67,16.68,16.58,16.66,111600.0
2010-02-18 09:35:00,16.65,16.68,16.62,16.62,98700.0,16.65,16.68,16.62,16.62,98700.0
2010-02-18 09:40:00,16.61,16.63,16.57,16.6,24300.0,16.61,16.63,16.57,16.6,24300.0
2010-02-18 09:45:00,16.61,16.63,16.54,16.54,30000.0,16.61,16.63,16.54,16.54,30000.0
2010-02-18 09:50:00,16.54,16.64,16.54,16.63,28800.0,16.54,16.64,16.54,16.63,28800.0
2010-02-18 09:55:00,16.63,16.63,16.61,16.61,20400.0,16.63,16.63,16.61,16.61,20400.0
2010-02-18 10:00:00,16.61,16.63,16.61,16.62,62100.0,16.61,16.63,16.61,16.62,62100.0
2010-02-18 10:05:00,16.63,16.63,16.58,16.58,16500.0,16.63,16.63,16.58,16.58,16500.0
2010-02-18 10:10:00,16.59,16.6,16.58,16.59,12300.0,16.59,16.6,16.58,16.59,12300.0
2010-02-18 10:15:00,16.59,16.59,16.56,16.56,12000.0,16.59,16.59,16.56,16.56,12000.0
2010-02-18 10:20:00,16.56,16.57,16.56,16.57,14400.0,16.56,16.57,16.56,16.57,14400.0
2010-02-18 10:25:00,16.57,16.62,16.57,16.59,20100.0,16.57,16.62,16.57,16.59,20100.0
2010-02-18 10:30:00,16.59,16.59,16.57,16.59,9600.0,16.59,16.59,16.57,16.59,9600.0
2010-02-18 10:35:00,16.59,16.63,16.59,16.62,24900.0,16.59,16.63,16.59,16.62,24900.0
2010-02-18 10:40:00,16.61,16.62,16.59,16.59,30300.0,16.61,16.62,16.59,16.59,30300.0
2010-02-18 10:45:00,16.59,16.6,16.59,16.6,7200.0,16.59,16.6,16.59,16.6,7200.0
2010-02-18 10:50:00,16.6,16.6,16.6,16.6,8100.0,16.6,16.6,16.6,16.6,8100.0
2010-02-18 10:55:00,16.6,16.61,16.59,16.6,9300.0,16.6,16.61,16.59,16.6,9300.0
2010-02-18 11:00:00,16.6,16.6,16.59,16.59,7800.0,16.6,16.6,16.59,16.59,7800.0
2010-02-18 11:05:00,16.59,16.59,16.55,16.55,20400.0,16.59,16.59,16.55,16.55,20400.0
2010-02-18 11:10:00,16.56,16.56,16.55,16.56,4800.0,16.56,16.56,16.55,16.56,4800.0
2010-02-18 11:15:00,16.56,16.56,16.54,16.54,29700.0,16.56,16.56,16.54,16.54,29700.0
2010-02-18 11:20:00,16.54,16.58,16.53,16.58,8700.0,16.54,16.58,16.53,16.58,8700.0
2010-02-18 11:25:00,16.6,16.6,16.57,16.57,45900.0,16.6,16.6,16.57,16.57,45900.0
2010-02-18 11:30:00,16.57,16.57,16.55,16.55,10500.0,16.57,16.57,16.55,16.55,10500.0
2010-02-18 11:35:00,16.56,16.57,16.55,16.57,31500.0,16.56,16.57,16.55,16.57,31500.0
2010-02-18 11:40:00,16.57,16.57,16.56,16.56,17400.0,16.57,16.57,16.56,16.56,17400.0
2010-02-18 11:45:00,16.57,16.57,16.56,16.57,17100.0,16.57,16.57,16.56,16.57,17100.0
2010-02-18 11:50:00,16.57,16.58,16.57,16.58,12000.0,16.57,16.58,16.57,16.58,12000.0
2010-02-18 11:55:00,16.58,16.58,16.58,16.58,14700.0,16.58,16.58,16.58,16.58,14700.0
2010-02-18 12:00:00,16.58,16.58,16.58,16.58,4800.0,16.58,16.58,16.58,16.58,4800.0
2010-02-18 12:05:00,16.58,16.59,16.58,16.58,32400.0,16.58,16.59,16.58,16.58,32400.0
2010-02-18 12:10:00,16.58,16.6,16.58,16.59,24300.0,16.58,16.6,16.58,16.59,24300.0
2010-02-18 12:15:00,16.59,16.6,16.57,16.57,51300.0,16.59,16.6,16.57,16.57,51300.0
2010-02-18 12:20:00,16.57,16.57,16.55,16.57,39000.0,16.57,16.57,16.55,16.57,39000.0
2010-02-18 12:25:00,16.58,16.59,16.58,16.59,5100.0,16.58,16.59,16.58,16.59,5100.0
2010-02-18 12:30:00,16.58,16.59,16.58,16.59,7200.0,16.58,16.59,16.58,16.59,7200.0
2010-02-18 12:35:00,16.58,16.59,16.58,16.59,6000.0,16.58,16.59,16.58,16.59,6000.0
2010-02-18 12:40:00,16.59,16.59,16.59,16.59,6900.0,16.59,16.59,16.59,16.59,6900.0
2010-02-18 12:45:00,16.59,16.6,16.59,16.59,1500.0,16.59,16.6,16.59,16.59,1500.0
2010-02-18 12:50:00,16.59,16.62,16.59,16.62,9900.0,16.59,16.62,16.59,16.62,9900.0
2010-02-18 12:55:00,16.62,16.63,16.62,16.63,15300.0,16.62,16.63,16.62,16.63,15300.0
2010-02-18 13:00:00,16.63,16.63,16.63,16.63,14700.0,16.63,16.63,16.63,16.63,14700.0
2010-02-18 13:05:00,16.63,16.63,16.63,16.63,13500.0,16.63,16.63,16.63,16.63,13500.0
2010-02-18 13:10:00,16.63,16.63,16.63,16.63,5400.0,16.63,16.63,16.63,16.63,5400.0
2010-02-18 13:15:00,16.63,16.63,16.63,16.63,7500.0,16.63,16.63,16.63,16.63,7500.0
2010-02-18 13:20:00,16.63,16.63,16.63,16.63,11100.0,16.63,16.63,16.63,16.63,11100.0
2010-02-18 13:25:00,16.63,16.63,16.62,16.63,15600.0,16.63,16.63,16.62,16.63,15600.0
2010-02-18 13:30:00,16.62,16.64,16.62,16.64,13500.0,16.62,16.64,16.62,16.64,13500.0
2010-02-18 13:35:00,16.64,16.64,16.62,16.63,10500.0,16.64,16.64,16.62,16.63,10500.0
2010-02-18 13:40:00,16.63,16.63,16.63,16.63,13200.0,16.63,16.63,16.63,16.63,13200.0
2010-02-18 13:45:00,16.63,16.63,16.63,16.63,11700.0,16.63,16.63,16.63,16.63,11700.0
2010-02-18 13:50:00,16.63,16.63,16.63,16.63,11400.0,16.63,16.63,16.63,16.63,11400.0
2010-02-18 13:55:00,16.63,16.63,16.63,16.63,6600.0,16.63,16.63,16.63,16.63,6600.0
2010-02-18 14:00:00,16.62,16.63,16.61,16.61,9000.0,16.62,16.63,16.61,16.61,9000.0
2010-02-18 14:05:00,16.62,16.62,16.61,16.61,2100.0,16.62,16.62,16.61,16.61,2100.0
2010-02-18 14:10:00,16.61,16.61,16.6,16.6,6900.0,16.61,16.61,16.6,16.6,6900.0
2010-02-18 14:15:00,16.6,16.62,16.6,16.62,23400.0,16.6,16.62,16.6,16.62,23400.0
2010-02-18 14:20:00,16.63,16.63,16.62,16.63,13500.0,16.63,16.63,16.62,16.63,13500.0
2010-02-18 14:25:00,16.63,16.63,16.63,16.63,2100.0,16.63,16.63,16.63,16.63,2100.0
2010-02-18 14:30:00,16.63,16.63,16.62,16.63,5700.0,16.63,16.63,16.62,16.63,5700.0
2010-02-18 14:35:00,16.63,16.65,16.62,16.62,29100.0,16.63,16.65,16.62,16.62,29100.0
2010-02-18 14:40:00,16.63,16.63,16.61,16.61,9600.0,16.63,16.63,16.61,16.61,9600.0
2010-02-18 14:45:00,16.61,16.64,16.61,16.64,36300.0,16.61,16.64,16.61,16.64,36300.0
2010-02-18 14:50:00,16.64,16.64,16.63,16.63,24600.0,16.64,16.64,16.63,16.63,24600.0
2010-02-18 14:55:00,16.63,16.64,16.63,16.63,8400.0,16.63,16.64,16.63,16.63,8400.0
2010-02-18 15:00:00,16.63,16.63,16.63,16.63,12600.0,16.63,16.63,16.63,16.63,12600.0
2010-02-18 15:05:00,16.63,16.63,16.63,16.63,7200.0,16.63,16.63,16.63,16.63,7200.0
2010-02-18 15:10:00,16.63,16.64,16.63,16.63,13800.0,16.63,16.64,16.63,16.63,13800.0
2010-02-18 15:15:00,16.64,16.64,16.63,16.64,10800.0,16.64,16.64,16.63,16.64,10800.0
2010-02-18 15:20:00,16.63,16.64,16.63,16.63,6600.0,16.63,16.64,16.63,16.63,6600.0
2010-02-18 15:25:00,16.63,16.63,16.63,16.63,27600.0,16.63,16.63,16.63,16.63,27600.0
2010-02-18 15:30:00,16.63,16.63,16.62,16.63,20700.0,16.63,16.63,16.62,16.63,20700.0
2010-02-18 15:35:00,16.62,16.64,16.62,16.64,35100.0,16.62,16.64,16.62,16.64,35100.0
2010-02-18 15:40:00,16.64,16.65,16.63,16.63,54600.0,16.64,16.65,16.63,16.63,54600.0
2010-02-18 15:45:00,16.63,16.64,16.62,16.64,37500.0,16.63,16.64,16.62,16.64,37500.0
2010-02-18 15:50:00,16.63,16.63,16.61,16.62,27300.0,16.63,16.63,16.61,16.62,27300.0
2010-02-18 15:55:00,16.62,16.63,16.62,16.63,48600.0,16.62,16.63,16.62,16.63,48600.0
2010-02-19 09:30:00,16.57,16.73,16.57,16.7,30300.0,16.57,16.73,16.57,16.7,30300.0
2010-02-19 09:35:00,16.69,16.7,16.67,16.67,72300.0,16.69,16.7,16.67,16.67,72300.0
2010-02-19 09:40:00,16.67,16.68,16.67,16.68,40500.0,16.67,16.68,16.67,16.68,40500.0
2010-02-19 09:45:00,16.68,16.69,16.67,16.67,38100.0,16.68,16.69,16.67,16.67,38100.0
2010-02-19 09:50:00,16.67,16.69,16.66,16.69,40500.0,16.67,16.69,16.66,16.69,40500.0
2010-02-19 09:55:00,16.68,16.69,16.65,16.65,27300.0,16.68,16.69,16.65,16.65,27300.0
2010-02-19 10:00:00,16.65,16.65,16.58,16.58,25500.0,16.65,16.65,16.58,16.58,25500.0
2010-02-19 10:05:00,16.58,16.6,16.57,16.58,26100.0,16.58,16.6,16.57,16.58,26100.0
2010-02-19 10:10:00,16.58,16.6,16.58,16.58,17400.0,16.58,16.6,16.58,16.58,17400.0
2010-02-19 10:15:00,16.58,16.6,16.56,16.57,40800.0,16.58,16.6,16.56,16.57,40800.0
2010-02-19 10:20:00,16.57,16.57,16.55,16.57,21300.0,16.57,16.57,16.55,16.57,21300.0
2010-02-19 10:25:00,16.56,16.6,16.56,16.59,14400.0,16.56,16.6,16.56,16.59,14400.0
2010-02-19 10:30:00,16.59,16.6,16.57,16.57,10500.0,16.59,16.6,16.57,16.57,10500.0
2010-02-19 10:35:00,16.56,16.57,16.54,16.54,29700.0,16.56,16.57,16.54,16.54,29700.0
2010-02-19 10:40:00,16.54,16.56,16.54,16.55,30600.0,16.54,16.56,16.54,16.55,30600.0
2010-02-19 10:45:00,16.56,16.56,16.55,16.56,7800.0,16.56,16.56,16.55,16.56,7800.0
2010-02-19 10:50:00,16.55,16.55,16.51,16.53,27900.0,16.55,16.55,16.51,16.53,27900.0
2010-02-19 10:55:00,16.53,16.54,16.51,16.54,57000.0,16.53,16.54,16.51,16.54,57000.0
2010-02-19 11:00:00,16.55,16.57,16.55,16.55,27600.0,16.55,16.57,16.55,16.55,27600.0
2010-02-19 11:05:00,16.54,16.57,16.54,16.55,22200.0,16.54,16.57,16.54,16.55,22200.0
2010-02-19 11:10:00,16.55,16.58,16.55,16.58,6300.0,16.55,16.58,16.55,16.58,6300.0
2010-02-19 11:15:00,16.58,16.59,16.57,16.57,8100.0,16.58,16.59,16.57,16.57,8100.0
2010-02-19 11:20:00,16.57,16.6,16.57,16.6,74700.0,16.57,16.6,16.57,16.6,74700.0
2010-02-19 11:25:00,16.59,16.61,16.59,16.61,22200.0,16.59,16.61,16.59,16.61,22200.0
2010-02-19 11:30:00,16.61,16.62,16.61,16.62,29400.0,16.61,16.62,16.61,16.62,29400.0
2010-02-19 11:35:00,16.62,16.63,16.61,16.62,68100.0,16.62,16.63,16.61,16.62,68100.0
2010-02-19 11:40:00,16.62,16.63,16.6,16.6,40500.0,16.62,16.63,16.6,16.6,40500.0
2010-02-19 11:45:00,16.61,16.63,16.61,16.63,9300.0,16.61,16.63,16.61,16.63,9300.0
2010-02-19 11:50:00,16.63,16.66,16.63,16.65,17700.0,16.63,16.66,16.63,16.65,17700.0
2010-02-19 11:55:00,16.65,16.71,16.65,16.71,22500.0,16.65,16.71,16.65,16.71,22500.0
2010-02-19 12:00:00,16.71,16.72,16.7,16.71,24300.0,16.71,16.72,16.7,16.71,24300.0
2010-02-19 12:05:00,16.71,16.76,16.7,16.75,38100.0,16.71,16.76,16.7,16.75,38100.0
2010-02-19 12:10:00,16.75,16.75,16.74,16.75,21600.0,16.75,16.75,16.74,16.75,21600.0
2010-02-19 12:15:00,16.75,16.76,16.75,16.75,12000.0,16.75,16.76,16.75,16.75,12000.0
2010-02-19 12:20:00,16.75,16.77,16.75,16.76,15900.0,16.75,16.77,16.75,16.76,15900.0
2010-02-19 12:25:00,16.76,16.78,16.76,16.78,25200.0,16.76,16.78,16.76,16.78,25200.0
2010-02-19 12:30:00,16.79,16.8,16.77,16.8,66000.0,16.79,16.8,16.77,16.8,66000.0
2010-02-19 12:35:00,16.79,16.79,16.74,16.75,48000.0,16.79,16.79,16.74,16.75,48000.0
2010-02-19 12:40:00,16.75,16.75,16.74,16.75,7800.0,16.75,16.75,16.74,16.75,7800.0
2010-02-19 12:45:00,16.74,16.74,16.72,16.73,54000.0,16.74,16.74,16.72,16.73,54000.0
2010-02-19 12:50:00,16.73,16.73,16.69,16.7,63000.0,16.73,16.73,16.69,16.7,63000.0
2010-02-19 12:55:00,16.7,16.71,16.69,16.7,33600.0,16.7,16.71,16.69,16.7,33600.0
2010-02-19 13:00:00,16.7,16.71,16.69,16.69,31500.0,16.7,16.71,16.69,16.69,31500.0
2010-02-19 13:05:00,16.69,16.69,16.66,16.66,40200.0,16.69,16.69,16.66,16.66,40200.0
2010-02-19 13:10:00,16.66,16.67,16.65,16.65,46500.0,16.66,16.67,16.65,16.65,46500.0
2010-02-19 13:15:00,16.65,16.67,16.65,16.66,16200.0,16.65,16.67,16.65,16.66,16200.0
2010-02-19 13:20:00,16.66,16.67,16.64,16.64,33600.0,16.66,16.67,16.64,16.64,33600.0
2010-02-19 13:25:00,16.64,16.65,16.63,16.64,45300.0,16.64,16.65,16.63,16.64,45300.0
2010-02-19 13:30:00,16.64,16.68,16.62,16.68,23700.0,16.64,16.68,16.62,16.68,23700.0
2010-02-19 13:35:00,16.68,16.68,16.66,16.67,20700.0,16.68,16.68,16.66,16.67,20700.0
2010-02-19 13:40:00,16.66,16.67,16.65,16.65,18600.0,16.66,16.67,16.65,16.65,18600.0
2010-02-19 13:45:00,16.66,16.66,16.63,16.63,15000.0,16.66,16.66,16.63,16.63,15000.0
2010-02-19 13:50:00,16.63,16.63,16.62,16.63,13800.0,16.63,16.63,16.62,16.63,13800.0
2010-02-19 13:55:00,16.63,16.63,16.63,16.63,7200.0,16.63,16.63,16.63,16.63,7200.0
2010-02-19 14:00:00,16.63,16.63,16.63,16.63,10800.0,16.63,16.63,16.63,16.63,10800.0
2010-02-19 14:05:00,16.63,16.63,16.6,16.61,20400.0,16.63,16.63,16.6,16.61,20400.0
2010-02-19 14:10:00,16.6,16.6,16.58,16.59,43200.0,16.6,16.6,16.58,16.59,43200.0
2010-02-19 14:15:00,16.59,16.61,16.59,16.6,29700.0,16.59,16.61,16.59,16.6,29700.0
2010-02-19 14:20:00,16.6,16.6,16.59,16.59,16800.0,16.6,16.6,16.59,16.59,16800.0
2010-02-19 14:25:00,16.59,16.6,16.58,16.58,18300.0,16.59,16.6,16.58,16.58,18300.0
2010-02-19 14:30:00,16.58,16.6,16.58,16.6,20700.0,16.58,16.6,16.58,16.6,20700.0
2010-02-19 14:35:00,16.6,16.61,16.59,16.59,24900.0,16.6,16.61,16.59,16.59,24900.0
2010-02-19 14:40:00,16.59,16.6,16.58,16.6,11100.0,16.59,16.6,16.58,16.6,11100.0
2010-02-19 14:45:00,16.6,16.61,16.6,16.6,16800.0,16.6,16.61,16.6,16.6,16800.0
2010-02-19 14:50:00,16.6,16.61,16.6,16.61,15600.0,16.6,16.61,16.6,16.61,15600.0
2010-02-19 14:55:00,16.62,16.62,16.62,16.62,21000.0,16.62,16.62,16.62,16.62,21000.0
2010-02-19 15:00:00,16.62,16.63,16.62,16.63,30600.0,16.62,16.63,16.62,16.63,30600.0
2010-02-19 15:05:00,16.63,16.63,16.6,16.6,63000.0,16.63,16.63,16.6,16.6,63000.0
2010-02-19 15:10:00,16.6,16.6,16.6,16.6,30600.0,16.6,16.6,16.6,16.6,30600.0
2010-02-19 15:15:00,16.59,16.6,16.59,16.59,34800.0,16.59,16.6,16.59,16.59,34800.0
2010-02-19 15:20:00,16.59,16.61,16.59,16.61,19800.0,16.59,16.61,16.59,16.61,19800.0
2010-02-19 15:25:00,16.61,16.61,16.59,16.6,27600.0,16.61,16.61,16.59,16.6,27600.0
2010-02-19 15:30:00,16.6,16.64,16.6,16.64,54000.0,16.6,16.64,16.6,16.64,54000.0
2010-02-19 15:35:00,16.64,16.64,16.64,16.64,30900.0,16.64,16.64,16.64,16.64,30900.0
2010-02-19 15:40:00,16.64,16.69,16.64,16.68,88200.0,16.64,16.69,16.64,16.68,88200.0
2010-02-19 15:45:00,16.68,16.71,16.68,16.7,231600.0,16.68,16.71,16.68,16.7,231600.0
2010-02-19 15:50:00,16.7,16.7,16.67,16.69,166200.0,16.7,16.7,16.67,16.69,166200.0
2010-02-19 15:55:00,16.69,16.69,16.66,16.67,146100.0,16.69,16.69,16.66,16.67,146100.0
2010-02-22 09:30:00,16.71,16.79,16.63,16.69,38700.0,16.71,16.79,16.63,16.69,38700.0
2010-02-22 09:35:00,16.67,16.74,16.63,16.74,164100.0,16.67,16.74,16.63,16.74,164100.0
2010-02-22 09:40:00,16.74,16.81,16.73,16.75,99300.0,16.74,16.81,16.73,16.75,99300.0
2010-02-22 09:45:00,16.75,16.77,16.69,16.7,154500.0,16.75,16.77,16.69,16.7,154500.0
2010-02-22 09:50:00,16.7,16.72,16.7,16.71,118500.0,16.7,16.72,16.7,16.71,118500.0
2010-02-22 09:55:00,16.72,16.73,16.71,16.73,36000.0,16.72,16.73,16.71,16.73,36000.0
2010-02-22 10:00:00,16.73,16.73,16.68,16.69,40500.0,16.73,16.73,16.68,16.69,40500.0
2010-02-22 10:05:00,16.69,16.69,16.65,16.65,59100.0,16.69,16.69,16.65,16.65,59100.0
2010-02-22 10:10:00,16.66,16.67,16.65,16.66,24900.0,16.66,16.67,16.65,16.66,24900.0
2010-02-22 10:15:00,16.66,16.68,16.65,16.67,87300.0,16.66,16.68,16.65,16.67,87300.0
2010-02-22 10:20:00,16.68,16.72,16.68,16.71,24300.0,16.68,16.72,16.68,16.71,24300.0
2010-02-22 10:25:00,16.71,16.74,16.71,16.74,8700.0,16.71,16.74,16.71,16.74,8700.0
2010-02-22 10:30:00,16.74,16.75,16.73,16.75,41100.0,16.74,16.75,16.73,16.75,41100.0
2010-02-22 10:35:00,16.75,16.76,16.74,16.76,33300.0,16.75,16.76,16.74,16.76,33300.0
2010-02-22 10:40:00,16.76,16.76,16.73,16.74,45600.0,16.76,16.76,16.73,16.74,45600.0
2010-02-22 10:45:00,16.74,16.74,16.72,16.72,46800.0,16.74,16.74,16.72,16.72,46800.0
2010-02-22 10:50:00,16.72,16.72,16.68,16.69,62700.0,16.72,16.72,16.68,16.69,62700.0
2010-02-22 10:55:00,16.69,16.69,16.67,16.69,54900.0,16.69,16.69,16.67,16.69,54900.0
2010-02-22 11:00:00,16.69,16.69,16.67,16.67,5400.0,16.69,16.69,16.67,16.67,5400.0
2010-02-22 11:05:00,16.67,16.68,16.65,16.66,303000.0,16.67,16.68,16.65,16.66,303000.0
2010-02-22 11:10:00,16.66,16.66,16.65,16.66,20100.0,16.66,16.66,16.65,16.66,20100.0
2010-02-22 11:15:00,16.65,16.65,16.63,16.64,49800.0,16.65,16.65,16.63,16.64,49800.0
2010-02-22 11:20:00,16.64,16.68,16.64,16.66,79500.0,16.64,16.68,16.64,16.66,79500.0
2010-02-22 11:25:00,16.65,16.66,16.64,16.64,29700.0,16.65,16.66,16.64,16.64,29700.0
2010-02-22 11:30:00,16.64,16.68,16.64,16.68,223800.0,16.64,16.68,16.64,16.68,223800.0
2010-02-22 11:35:00,16.68,16.68,16.65,16.65,24600.0,16.68,16.68,16.65,16.65,24600.0
2010-02-22 11:40:00,16.64,16.67,16.64,16.66,26400.0,16.64,16.67,16.64,16.66,26400.0
2010-02-22 11:45:00,16.66,16.67,16.64,16.64,18000.0,16.66,16.67,16.64,16.64,18000.0
2010-02-22 11:50:00,16.64,16.64,16.63,16.63,11700.0,16.64,16.64,16.63,16.63,11700.0
2010-02-22 11:55:00,16.62,16.68,16.62,16.67,105900.0,16.62,16.68,16.62,16.67,105900.0
2010-02-22 12:00:00,16.67,16.68,16.66,16.66,21600.0,16.67,16.68,16.66,16.66,21600.0
2010-02-22 12:05:00,16.66,16.67,16.65,16.65,29100.0,16.66,16.67,16.65,16.65,29100.0
2010-02-22 12:10:00,16.66,16.66,16.65,16.65,9000.0,16.66,16.66,16.65,16.65,9000.0
2010-02-22 12:15:00,16.65,16.65,16.62,16.62,15600.0,16.65,16.65,16.62,16.62,15600.0
2010-02-22 12:20:00,16.62,16.62,16.6,16.6,23100.0,16.62,16.62,16.6,16.6,23100.0
2010-02-22 12:25:00,16.6,16.6,16.58,16.59,57300.0,16.6,16.6,16.58,16.59,57300.0
2010-02-22 12:30:00,16.59,16.59,16.58,16.58,32400.0,16.59,16.59,16.58,16.58,32400.0
2010-02-22 12:35:00,16.58,16.58,16.58,16.58,12000.0,16.58,16.58,16.58,16.58,12000.0
2010-02-22 12:40:00,16.57,16.58,16.55,16.55,31800.0,16.57,16.58,16.55,16.55,31800.0
2010-02-22 12:45:00,16.55,16.56,16.55,16.56,59700.0,16.55,16.56,16.55,16.56,59700.0
2010-02-22 12:50:00,16.56,16.58,16.56,16.58,16500.0,16.56,16.58,16.56,16.58,16500.0
2010-02-22 12:55:00,16.58,16.61,16.58,16.6,23700.0,16.58,16.61,16.58,16.6,23700.0
2010-02-22 13:00:00,16.6,16.61,16.59,16.6,17400.0,16.6,16.61,16.59,16.6,17400.0
2010-02-22 13:05:00,16.59,16.6,16.57,16.57,21300.0,16.59,16.6,16.57,16.57,21300.0
2010-02-22 13:10:00,16.56,16.56,16.54,16.55,20400.0,16.56,16.56,16.54,16.55,20400.0
2010-02-22 13:15:00,16.55,16.56,16.55,16.56,35100.0,16.55,16.56,16.55,16.56,35100.0
2010-02-22 13:20:00,16.57,16.59,16.57,16.58,27600.0,16.57,16.59,16.57,16.58,27600.0
2010-02-22 13:25:00,16.57,16.58,16.57,16.58,17100.0,16.57,16.58,16.57,16.58,17100.0
2010-02-22 13:30:00,16.58,16.6,16.58,16.6,24600.0,16.58,16.6,16.58,16.6,24600.0
2010-02-22 13:35:00,16.6,16.61,16.6,16.61,15300.0,16.6,16.61,16.6,16.61,15300.0
2010-02-22 13:40:00,16.61,16.62,16.61,16.62,20100.0,16.61,16.62,16.61,16.62,20100.0
2010-02-22 13:45:00,16.62,16.63,16.6,16.6,17100.0,16.62,16.63,16.6,16.6,17100.0
2010-02-22 13:50:00,16.61,16.61,16.57,16.57,11100.0,16.61,16.61,16.57,16.57,11100.0
2010-02-22 13:55:00,16.57,16.57,16.55,16.56,21900.0,16.57,16.57,16.55,16.56,21900.0
2010-02-22 14:00:00,16.56,16.58,16.55,16.58,22200.0,16.56,16.58,16.55,16.58,22200.0
2010-02-22 14:05:00,16.57,16.59,16.57,16.58,24000.0,16.57,16.59,16.57,16.58,24000.0
2010-02-22 14:10:00,16.59,16.59,16.56,16.57,29400.0,16.59,16.59,16.56,16.57,29400.0
2010-02-22 14:15:00,16.57,16.57,16.53,16.53,30900.0,16.57,16.57,16.53,16.53,30900.0
2010-02-22 14:20:00,16.53,16.54,16.52,16.52,30600.0,16.53,16.54,16.52,16.52,30600.0
2010-02-22 14:25:00,16.52,16.53,16.52,16.53,39600.0,16.52,16.53,16.52,16.53,39600.0
2010-02-22 14:30:00,16.53,16.53,16.52,16.53,21600.0,16.53,16.53,16.52,16.53,21600.0
2010-02-22 14:35:00,16.53,16.55,16.53,16.54,21300.0,16.53,16.55,16.53,16.54,21300.0
2010-02-22 14:40:00,16.54,16.54,16.52,16.53,26100.0,16.54,16.54,16.52,16.53,26100.0
2010-02-22 14:45:00,16.53,16.54,16.53,16.53,24900.0,16.53,16.54,16.53,16.53,24900.0
2010-02-22 14:50:00,16.53,16.53,16.53,16.53,12000.0,16.53,16.53,16.53,16.53,12000.0
2010-02-22 14:55:00,16.53,16.53,16.51,16.51,73500.0,16.53,16.53,16.51,16.51,73500.0
2010-02-22 15:00:00,16.51,16.51,16.5,16.5,110700.0,16.51,16.51,16.5,16.5,110700.0
2010-02-22 15:05:00,16.5,16.53,16.5,16.53,47400.0,16.5,16.53,16.5,16.53,47400.0
2010-02-22 15:10:00,16.53,16.53,16.5,16.52,69600.0,16.53,16.53,16.5,16.52,69600.0
2010-02-22 15:15:00,16.52,16.52,16.52,16.52,19200.0,16.52,16.52,16.52,16.52,19200.0
2010-02-22 15:20:00,16.52,16.54,16.51,16.54,42300.0,16.52,16.54,16.51,16.54,42300.0
2010-02-22 15:25:00,16.54,16.56,16.54,16.56,29100.0,16.54,16.56,16.54,16.56,29100.0
2010-02-22 15:30:00,16.56,16.56,16.54,16.55,33900.0,16.56,16.56,16.54,16.55,33900.0
2010-02-22 15:35:00,16.55,16.57,16.55,16.56,40800.0,16.55,16.57,16.55,16.56,40800.0
2010-02-22 15:40:00,16.56,16.56,16.53,16.53,72900.0,16.56,16.56,16.53,16.53,72900.0
2010-02-22 15:45:00,16.53,16.54,16.53,16.53,33300.0,16.53,16.54,16.53,16.53,33300.0
2010-02-22 15:50:00,16.53,16.53,16.51,16.51,79200.0,16.53,16.53,16.51,16.51,79200.0
2010-02-22 15:55:00,16.51,16.52,16.5,16.52,99000.0,16.51,16.52,16.5,16.52,99000.0
2010-02-23 09:30:00,16.56,16.66,16.53,16.63,54900.0,16.56,16.66,16.53,16.63,54900.0
2010-02-23 09:35:00,16.62,16.62,16.6,16.6,140400.0,16.62,16.62,16.6,16.6,140400.0
2010-02-23 09:40:00,16.61,16.61,16.52,16.58,54000.0,16.61,16.61,16.52,16.58,54000.0
2010-02-23 09:45:00,16.59,16.6,16.56,16.56,40800.0,16.59,16.6,16.56,16.56,40800.0
2010-02-23 09:50:00,16.57,16.57,16.47,16.49,49200.0,16.57,16.57,16.47,16.49,49200.0
2010-02-23 09:55:00,16.49,16.55,16.49,16.53,18900.0,16.49,16.55,16.49,16.53,18900.0
2010-02-23 10:00:00,16.52,16.52,16.38,16.43,96000.0,16.52,16.52,16.38,16.43,96000.0
2010-02-23 10:05:00,16.44,16.47,16.43,16.44,54300.0,16.44,16.47,16.43,16.44,54300.0
2010-02-23 10:10:00,16.43,16.49,16.4,16.47,143100.0,16.43,16.49,16.4,16.47,143100.0
2010-02-23 10:15:00,16.45,16.47,16.43,16.47,43500.0,16.45,16.47,16.43,16.47,43500.0
2010-02-23 10:20:00,16.47,16.5,16.47,16.5,25200.0,16.47,16.5,16.47,16.5,25200.0
2010-02-23 10:25:00,16.5,16.5,16.47,16.47,47400.0,16.5,16.5,16.47,16.47,47400.0
2010-02-23 10:30:00,16.47,16.49,16.46,16.47,33300.0,16.47,16.49,16.46,16.47,33300.0
2010-02-23 10:35:00,16.47,16.53,16.46,16.51,33900.0,16.47,16.53,16.46,16.51,33900.0
2010-02-23 10:40:00,16.52,16.52,16.51,16.51,44700.0,16.52,16.52,16.51,16.51,44700.0
2010-02-23 10:45:00,16.51,16.52,16.51,16.52,26100.0,16.51,16.52,16.51,16.52,26100.0
2010-02-23 10:50:00,16.52,16.52,16.49,16.49,39300.0,16.52,16.52,16.49,16.49,39300.0
2010-02-23 10:55:00,16.49,16.5,16.47,16.48,40500.0,16.49,16.5,16.47,16.48,40500.0
2010-02-23 11:00:00,16.48,16.48,16.45,16.47,52200.0,16.48,16.48,16.45,16.47,52200.0
2010-02-23 11:05:00,16.47,16.47,16.45,16.46,18300.0,16.47,16.47,16.45,16.46,18300.0
2010-02-23 11:10:00,16.47,16.5,16.46,16.46,58500.0,16.47,16.5,16.46,16.46,58500.0
2010-02-23 11:15:00,16.46,16.46,16.44,16.45,27900.0,16.46,16.46,16.44,16.45,27900.0
2010-02-23 11:20:00,16.45,16.47,16.44,16.46,55200.0,16.45,16.47,16.44,16.46,55200.0
2010-02-23 11:25:00,16.45,16.45,16.43,16.43,32400.0,16.45,16.45,16.43,16.43,32400.0
2010-02-23 11:30:00,16.44,16.45,16.43,16.44,50100.0,16.44,16.45,16.43,16.44,50100.0
2010-02-23 11:35:00,16.44,16.49,16.44,16.46,123300.0,16.44,16.49,16.44,16.46,123300.0
2010-02-23 11:40:00,16.46,16.49,16.46,16.49,12600.0,16.46,16.49,16.46,16.49,12600.0
2010-02-23 11:45:00,16.5,16.51,16.48,16.48,33600.0,16.5,16.51,16.48,16.48,33600.0
2010-02-23 11:50:00,16.47,16.49,16.45,16.49,27300.0,16.47,16.49,16.45,16.49,27300.0
2010-02-23 11:55:00,16.49,16.51,16.47,16.51,20400.0,16.49,16.51,16.47,16.51,20400.0
2010-02-23 12:00:00,16.5,16.52,16.5,16.52,13500.0,16.5,16.52,16.5,16.52,13500.0
2010-02-23 12:05:00,16.52,16.53,16.46,16.46,47100.0,16.52,16.53,16.46,16.46,47100.0
2010-02-23 12:10:00,16.46,16.53,16.46,16.52,33300.0,16.46,16.53,16.46,16.52,33300.0
2010-02-23 12:15:00,16.53,16.54,16.52,16.52,13200.0,16.53,16.54,16.52,16.52,13200.0
2010-02-23 12:20:00,16.53,16.54,16.5,16.53,18000.0,16.53,16.54,16.5,16.53,18000.0
2010-02-23 12:25:00,16.52,16.53,16.52,16.53,2400.0,16.52,16.53,16.52,16.53,2400.0
2010-02-23 12:30:00,16.53,16.56,16.53,16.55,14100.0,16.53,16.56,16.53,16.55,14100.0
2010-02-23 12:35:00,16.55,16.55,16.53,16.54,6600.0,16.55,16.55,16.53,16.54,6600.0
2010-02-23 12:40:00,16.55,16.55,16.54,16.55,9900.0,16.55,16.55,16.54,16.55,9900.0
2010-02-23 12:45:00,16.55,16.56,16.54,16.55,15000.0,16.55,16.56,16.54,16.55,15000.0
2010-02-23 12:50:00,16.55,16.55,16.55,16.55,13800.0,16.55,16.55,16.55,16.55,13800.0
2010-02-23 12:55:00,16.54,16.55,16.54,16.55,14100.0,16.54,16.55,16.54,16.55,14100.0
2010-02-23 13:00:00,16.55,16.55,16.54,16.55,13800.0,16.55,16.55,16.54,16.55,13800.0
2010-02-23 13:05:00,16.55,16.55,16.54,16.54,8400.0,16.55,16.55,16.54,16.54,8400.0
2010-02-23 13:10:00,16.54,16.56,16.54,16.55,10200.0,16.54,16.56,16.54,16.55,10200.0
2010-02-23 13:15:00,16.56,16.56,16.55,16.56,19200.0,16.56,16.56,16.55,16.56,19200.0
2010-02-23 13:20:00,16.56,16.57,16.55,16.55,18000.0,16.56,16.57,16.55,16.55,18000.0
2010-02-23 13:25:00,16.55,16.56,16.55,16.56,10200.0,16.55,16.56,16.55,16.56,10200.0
2010-02-23 13:30:00,16.56,16.56,16.55,16.56,6600.0,16.56,16.56,16.55,16.56,6600.0
2010-02-23 13:35:00,16.56,16.57,16.56,16.57,20100.0,16.56,16.57,16.56,16.57,20100.0
2010-02-23 13:40:00,16.57,16.58,16.56,16.56,19200.0,16.57,16.58,16.56,16.56,19200.0
2010-02-23 13:45:00,16.56,16.56,16.55,16.55,30900.0,16.56,16.56,16.55,16.55,30900.0
2010-02-23 13:50:00,16.55,16.56,16.55,16.56,14400.0,16.55,16.56,16.55,16.56,14400.0
2010-02-23 13:55:00,16.56,16.57,16.55,16.56,19200.0,16.56,16.57,16.55,16.56,19200.0
2010-02-23 14:00:00,16.56,16.56,16.49,16.52,60600.0,16.56,16.56,16.49,16.52,60600.0
2010-02-23 14:05:00,16.52,16.52,16.49,16.49,66000.0,16.52,16.52,16.49,16.49,66000.0
2010-02-23 14:10:00,16.49,16.51,16.49,16.51,33600.0,16.49,16.51,16.49,16.51,33600.0
2010-02-23 14:15:00,16.51,16.51,16.5,16.5,53400.0,16.51,16.51,16.5,16.5,53400.0
2010-02-23 14:20:00,16.5,16.5,16.49,16.5,9300.0,16.5,16.5,16.49,16.5,9300.0
2010-02-23 14:25:00,16.5,16.51,16.5,16.5,28500.0,16.5,16.51,16.5,16.5,28500.0
2010-02-23 14:30:00,16.5,16.51,16.5,16.51,10500.0,16.5,16.51,16.5,16.51,10500.0
2010-02-23 14:35:00,16.51,16.53,16.51,16.52,31800.0,16.51,16.53,16.51,16.52,31800.0
2010-02-23 14:40:00,16.53,16.53,16.5,16.51,23400.0,16.53,16.53,16.5,16.51,23400.0
2010-02-23 14:45:00,16.51,16.52,16.5,16.52,6900.0,16.51,16.52,16.5,16.52,6900.0
2010-02-23 14:50:00,16.51,16.52,16.51,16.51,15300.0,16.51,16.52,16.51,16.51,15300.0
2010-02-23 14:55:00,16.52,16.53,16.51,16.53,31800.0,16.52,16.53,16.51,16.53,31800.0
2010-02-23 15:00:00,16.53,16.53,16.52,16.53,53100.0,16.53,16.53,16.52,16.53,53100.0
2010-02-23 15:05:00,16.52,16.53,16.52,16.53,38700.0,16.52,16.53,16.52,16.53,38700.0
2010-02-23 15:10:00,16.53,16.6,16.53,16.6,250200.0,16.53,16.6,16.53,16.6,250200.0
2010-02-23 15:15:00,16.6,16.6,16.58,16.59,26100.0,16.6,16.6,16.58,16.59,26100.0
2010-02-23 15:20:00,16.58,16.6,16.58,16.6,31800.0,16.58,16.6,16.58,16.6,31800.0
2010-02-23 15:25:00,16.61,16.63,16.6,16.62,98700.0,16.61,16.63,16.6,16.62,98700.0
2010-02-23 15:30:00,16.62,16.63,16.61,16.62,53400.0,16.62,16.63,16.61,16.62,53400.0
2010-02-23 15:35:00,16.62,16.63,16.61,16.63,100500.0,16.62,16.63,16.61,16.63,100500.0
2010-02-23 15:40:00,16.63,16.66,16.61,16.62,126000.0,16.63,16.66,16.61,16.62,126000.0
2010-02-23 15:45:00,16.62,16.65,16.61,16.63,84000.0,16.62,16.65,16.61,16.63,84000.0
2010-02-23 15:50:00,16.62,16.63,16.6,16.62,137100.0,16.62,16.63,16.6,16.62,137100.0
2010-02-23 15:55:00,16.61,16.63,16.56,16.56,375000.0,16.61,16.63,16.56,16.56,375000.0
2010-02-24 09:30:00,17.3,17.77,17.29,17.77,1189800.0,17.3,17.77,17.29,17.77,1189800.0
2010-02-24 09:35:00,17.77,17.95,17.72,17.86,850200.0,17.77,17.95,17.72,17.86,850200.0
2010-02-24 09:40:00,17.86,17.98,17.85,17.88,609600.0,17.86,17.98,17.85,17.88,609600.0
2010-02-24 09:45:00,17.89,17.92,17.81,17.89,391500.0,17.89,17.92,17.81,17.89,391500.0
2010-02-24 09:50:00,17.89,17.96,17.89,17.91,262500.0,17.89,17.96,17.89,17.91,262500.0
2010-02-24 09:55:00,17.89,17.91,17.79,17.86,438900.0,17.89,17.91,17.79,17.86,438900.0
2010-02-24 10:00:00,17.86,17.97,17.83,17.95,273000.0,17.86,17.97,17.83,17.95,273000.0
2010-02-24 10:05:00,17.93,17.95,17.83,17.86,402600.0,17.93,17.95,17.83,17.86,402600.0
2010-02-24 10:10:00,17.85,17.87,17.81,17.86,345900.0,17.85,17.87,17.81,17.86,345900.0
2010-02-24 10:15:00,17.86,17.88,17.83,17.88,150600.0,17.86,17.88,17.83,17.88,150600.0
2010-02-24 10:20:00,17.88,17.88,17.82,17.86,190800.0,17.88,17.88,17.82,17.86,190800.0
2010-02-24 10:25:00,17.86,17.95,17.85,17.93,242100.0,17.86,17.95,17.85,17.93,242100.0
2010-02-24 10:30:00,17.92,18.06,17.92,18.03,508800.0,17.92,18.06,17.92,18.03,508800.0
2010-02-24 10:35:00,18.02,18.11,18.01,18.09,374700.0,18.02,18.11,18.01,18.09,374700.0
2010-02-24 10:40:00,18.1,18.16,18.07,18.07,449400.0,18.1,18.16,18.07,18.07,449400.0
2010-02-24 10:45:00,18.07,18.16,18.07,18.15,274500.0,18.07,18.16,18.07,18.15,274500.0
2010-02-24 10:50:00,18.15,18.26,18.15,18.23,406200.0,18.15,18.26,18.15,18.23,406200.0
2010-02-24 10:55:00,18.24,18.27,18.21,18.22,373500.0,18.24,18.27,18.21,18.22,373500.0
2010-02-24 11:00:00,18.22,18.27,18.21,18.22,256200.0,18.22,18.27,18.21,18.22,256200.0
2010-02-24 11:05:00,18.22,18.24,18.21,18.22,121500.0,18.22,18.24,18.21,18.22,121500.0
2010-02-24 11:10:00,18.22,18.23,18.17,18.21,181200.0,18.22,18.23,18.17,18.21,181200.0
2010-02-24 11:15:00,18.21,18.23,18.16,18.22,128400.0,18.21,18.23,18.16,18.22,128400.0
2010-02-24 11:20:00,18.22,18.29,18.22,18.22,238200.0,18.22,18.29,18.22,18.22,238200.0
2010-02-24 11:25:00,18.22,18.24,18.18,18.22,87000.0,18.22,18.24,18.18,18.22,87000.0
2010-02-24 11:30:00,18.22,18.24,18.22,18.22,58200.0,18.22,18.24,18.22,18.22,58200.0
2010-02-24 11:35:00,18.22,18.23,18.22,18.22,85500.0,18.22,18.23,18.22,18.22,85500.0
2010-02-24 11:40:00,18.22,18.24,18.22,18.23,70200.0,18.22,18.24,18.22,18.23,70200.0
2010-02-24 11:45:00,18.24,18.28,18.22,18.25,72900.0,18.24,18.28,18.22,18.25,72900.0
2010-02-24 11:50:00,18.25,18.28,18.24,18.24,67800.0,18.25,18.28,18.24,18.24,67800.0
2010-02-24 11:55:00,18.24,18.26,18.22,18.26,57900.0,18.24,18.26,18.22,18.26,57900.0
2010-02-24 12:00:00,18.26,18.27,18.25,18.25,48000.0,18.26,18.27,18.25,18.25,48000.0
2010-02-24 12:05:00,18.25,18.25,18.17,18.19,138600.0,18.25,18.25,18.17,18.19,138600.0
2010-02-24 12:10:00,18.19,18.19,18.15,18.19,118500.0,18.19,18.19,18.15,18.19,118500.0
2010-02-24 12:15:00,18.19,18.26,18.19,18.25,94200.0,18.19,18.26,18.19,18.25,94200.0
2010-02-24 12:20:00,18.24,18.25,18.21,18.22,37200.0,18.24,18.25,18.21,18.22,37200.0
2010-02-24 12:25:00,18.22,18.39,18.22,18.37,363300.0,18.22,18.39,18.22,18.37,363300.0
2010-02-24 12:30:00,18.36,18.39,18.34,18.39,213000.0,18.36,18.39,18.34,18.39,213000.0
2010-02-24 12:35:00,18.39,18.52,18.39,18.51,453900.0,18.39,18.52,18.39,18.51,453900.0
2010-02-24 12:40:00,18.51,18.58,18.49,18.55,490800.0,18.51,18.58,18.49,18.55,490800.0
2010-02-24 12:45:00,18.55,18.55,18.48,18.53,479100.0,18.55,18.55,18.48,18.53,479100.0
2010-02-24 12:50:00,18.53,18.6,18.5,18.56,206700.0,18.53,18.6,18.5,18.56,206700.0
2010-02-24 12:55:00,18.57,18.67,18.57,18.58,506100.0,18.57,18.67,18.57,18.58,506100.0
2010-02-24 13:00:00,18.58,18.59,18.52,18.54,401400.0,18.58,18.59,18.52,18.54,401400.0
2010-02-24 13:05:00,18.54,18.55,18.49,18.49,220500.0,18.54,18.55,18.49,18.49,220500.0
2010-02-24 13:10:00,18.49,18.57,18.48,18.52,77100.0,18.49,18.57,18.48,18.52,77100.0
2010-02-24 13:15:00,18.53,18.63,18.52,18.6,171000.0,18.53,18.63,18.52,18.6,171000.0
2010-02-24 13:20:00,18.6,18.61,18.57,18.59,99600.0,18.6,18.61,18.57,18.59,99600.0
2010-02-24 13:25:00,18.59,18.61,18.57,18.6,110100.0,18.59,18.61,18.57,18.6,110100.0
2010-02-24 13:30:00,18.6,18.6,18.55,18.55,114000.0,18.6,18.6,18.55,18.55,114000.0
2010-02-24 13:35:00,18.55,18.57,18.54,18.57,94200.0,18.55,18.57,18.54,18.57,94200.0
2010-02-24 13:40:00,18.56,18.63,18.55,18.62,156600.0,18.56,18.63,18.55,18.62,156600.0
2010-02-24 13:45:00,18.62,18.63,18.59,18.63,107100.0,18.62,18.63,18.59,18.63,107100.0
2010-02-24 13:50:00,18.63,18.63,18.57,18.6,150000.0,18.63,18.63,18.57,18.6,150000.0
2010-02-24 13:55:00,18.6,18.61,18.58,18.59,105000.0,18.6,18.61,18.58,18.59,105000.0
2010-02-24 14:00:00,18.59,18.63,18.59,18.62,145200.0,18.59,18.63,18.59,18.62,145200.0
2010-02-24 14:05:00,18.62,18.75,18.61,18.67,465900.0,18.62,18.75,18.61,18.67,465900.0
2010-02-24 14:10:00,18.68,18.72,18.67,18.68,135600.0,18.68,18.72,18.67,18.68,135600.0
2010-02-24 14:15:00,18.69,18.72,18.62,18.65,185700.0,18.69,18.72,18.62,18.65,185700.0
2010-02-24 14:20:00,18.64,18.66,18.58,18.59,165900.0,18.64,18.66,18.58,18.59,165900.0
2010-02-24 14:25:00,18.59,18.61,18.54,18.56,226800.0,18.59,18.61,18.54,18.56,226800.0
2010-02-24 14:30:00,18.56,18.6,18.52,18.54,138300.0,18.56,18.6,18.52,18.54,138300.0
2010-02-24 14:35:00,18.54,18.54,18.5,18.51,105000.0,18.54,18.54,18.5,18.51,105000.0
2010-02-24 14:40:00,18.51,18.58,18.5,18.54,145200.0,18.51,18.58,18.5,18.54,145200.0
2010-02-24 14:45:00,18.54,18.57,18.53,18.55,87000.0,18.54,18.57,18.53,18.55,87000.0
2010-02-24 14:50:00,18.55,18.55,18.51,18.53,80100.0,18.55,18.55,18.51,18.53,80100.0
2010-02-24 14:55:00,18.53,18.53,18.51,18.52,100200.0,18.53,18.53,18.51,18.52,100200.0
2010-02-24 15:00:00,18.52,18.53,18.48,18.51,224400.0,18.52,18.53,18.48,18.51,224400.0
2010-02-24 15:05:00,18.51,18.56,18.51,18.55,113700.0,18.51,18.56,18.51,18.55,113700.0
2010-02-24 15:10:00,18.55,18.59,18.53,18.55,209400.0,18.55,18.59,18.53,18.55,209400.0
2010-02-24 15:15:00,18.55,18.55,18.52,18.54,84600.0,18.55,18.55,18.52,18.54,84600.0
2010-02-24 15:20:00,18.54,18.58,18.54,18.56,89700.0,18.54,18.58,18.54,18.56,89700.0
2010-02-24 15:25:00,18.56,18.59,18.55,18.58,117300.0,18.56,18.59,18.55,18.58,117300.0
2010-02-24 15:30:00,18.58,18.58,18.55,18.58,197400.0,18.58,18.58,18.55,18.58,197400.0
2010-02-24 15:35:00,18.58,18.65,18.58,18.64,331800.0,18.58,18.65,18.58,18.64,331800.0
2010-02-24 15:40:00,18.64,18.66,18.61,18.66,313200.0,18.64,18.66,18.61,18.66,313200.0
2010-02-24 15:45:00,18.66,18.67,18.62,18.63,346200.0,18.66,18.67,18.62,18.63,346200.0
2010-02-24 15:50:00,18.64,18.67,18.63,18.63,402000.0,18.64,18.67,18.63,18.63,402000.0
2010-02-24 15:55:00,18.63,18.64,18.59,18.6,534000.0,18.63,18.64,18.59,18.6,534000.0
2010-02-25 09:30:00,18.53,18.76,18.51,18.71,325200.0,18.53,18.76,18.51,18.71,325200.0
2010-02-25 09:35:00,18.71,18.82,18.61,18.8,362100.0,18.71,18.82,18.61,18.8,362100.0
2010-02-25 09:40:00,18.79,18.81,18.67,18.68,216900.0,18.79,18.81,18.67,18.68,216900.0
2010-02-25 09:45:00,18.68,18.69,18.66,18.67,288300.0,18.68,18.69,18.66,18.67,288300.0
2010-02-25 09:50:00,18.67,18.69,18.56,18.56,325800.0,18.67,18.69,18.56,18.56,325800.0
2010-02-25 09:55:00,18.56,18.58,18.52,18.54,232800.0,18.56,18.58,18.52,18.54,232800.0
2010-02-25 10:00:00,18.54,18.62,18.52,18.58,167700.0,18.54,18.62,18.52,18.58,167700.0
2010-02-25 10:05:00,18.58,18.6,18.53,18.55,83100.0,18.58,18.6,18.53,18.55,83100.0
2010-02-25 10:10:00,18.54,18.54,18.53,18.54,88200.0,18.54,18.54,18.53,18.54,88200.0
2010-02-25 10:15:00,18.54,18.58,18.54,18.57,137700.0,18.54,18.58,18.54,18.57,137700.0
2010-02-25 10:20:00,18.57,18.61,18.57,18.61,105300.0,18.57,18.61,18.57,18.61,105300.0
2010-02-25 10:25:00,18.61,18.68,18.6,18.67,96900.0,18.61,18.68,18.6,18.67,96900.0
2010-02-25 10:30:00,18.67,18.7,18.66,18.68,156000.0,18.67,18.7,18.66,18.68,156000.0
2010-02-25 10:35:00,18.68,18.74,18.68,18.72,161700.0,18.68,18.74,18.68,18.72,161700.0
2010-02-25 10:40:00,18.71,18.76,18.71,18.76,78600.0,18.71,18.76,18.71,18.76,78600.0
2010-02-25 10:45:00,18.75,18.76,18.73,18.75,80700.0,18.75,18.76,18.73,18.75,80700.0
2010-02-25 10:50:00,18.75,18.76,18.74,18.76,77700.0,18.75,18.76,18.74,18.76,77700.0
2010-02-25 10:55:00,18.76,18.79,18.67,18.73,234900.0,18.76,18.79,18.67,18.73,234900.0
2010-02-25 11:00:00,18.73,18.79,18.71,18.75,189600.0,18.73,18.79,18.71,18.75,189600.0
2010-02-25 11:05:00,18.75,18.79,18.75,18.77,132000.0,18.75,18.79,18.75,18.77,132000.0
2010-02-25 11:10:00,18.77,18.77,18.71,18.71,104700.0,18.77,18.77,18.71,18.71,104700.0
2010-02-25 11:15:00,18.71,18.75,18.71,18.72,90600.0,18.71,18.75,18.71,18.72,90600.0
2010-02-25 11:20:00,18.72,18.73,18.71,18.72,95400.0,18.72,18.73,18.71,18.72,95400.0
2010-02-25 11:25:00,18.72,18.73,18.7,18.71,83700.0,18.72,18.73,18.7,18.71,83700.0
2010-02-25 11:30:00,18.71,18.76,18.7,18.74,114000.0,18.71,18.76,18.7,18.74,114000.0
2010-02-25 11:35:00,18.75,18.78,18.75,18.76,139200.0,18.75,18.78,18.75,18.76,139200.0
2010-02-25 11:40:00,18.76,18.76,18.72,18.73,68400.0,18.76,18.76,18.72,18.73,68400.0
2010-02-25 11:45:00,18.73,18.73,18.69,18.72,77400.0,18.73,18.73,18.69,18.72,77400.0
2010-02-25 11:50:00,18.72,18.73,18.7,18.7,55200.0,18.72,18.73,18.7,18.7,55200.0
2010-02-25 11:55:00,18.7,18.72,18.7,18.72,31800.0,18.7,18.72,18.7,18.72,31800.0
2010-02-25 12:00:00,18.72,18.73,18.72,18.72,55800.0,18.72,18.73,18.72,18.72,55800.0
2010-02-25 12:05:00,18.71,18.71,18.7,18.7,52200.0,18.71,18.71,18.7,18.7,52200.0
2010-02-25 12:10:00,18.7,18.7,18.64,18.66,93000.0,18.7,18.7,18.64,18.66,93000.0
2010-02-25 12:15:00,18.66,18.68,18.66,18.67,37200.0,18.66,18.68,18.66,18.67,37200.0
2010-02-25 12:20:00,18.66,18.67,18.63,18.63,69300.0,18.66,18.67,18.63,18.63,69300.0
2010-02-25 12:25:00,18.63,18.68,18.63,18.68,43200.0,18.63,18.68,18.63,18.68,43200.0
2010-02-25 12:30:00,18.68,18.68,18.67,18.67,35400.0,18.68,18.68,18.67,18.67,35400.0
2010-02-25 12:35:00,18.67,18.67,18.66,18.66,53100.0,18.67,18.67,18.66,18.66,53100.0
2010-02-25 12:40:00,18.66,18.67,18.66,18.66,44700.0,18.66,18.67,18.66,18.66,44700.0
2010-02-25 12:45:00,18.66,18.67,18.66,18.67,32700.0,18.66,18.67,18.66,18.67,32700.0
2010-02-25 12:50:00,18.67,18.68,18.67,18.68,26700.0,18.67,18.68,18.67,18.68,26700.0
2010-02-25 12:55:00,18.68,18.68,18.66,18.67,55200.0,18.68,18.68,18.66,18.67,55200.0
2010-02-25 13:00:00,18.67,18.68,18.66,18.66,39300.0,18.67,18.68,18.66,18.66,39300.0
2010-02-25 13:05:00,18.67,18.67,18.65,18.66,33900.0,18.67,18.67,18.65,18.66,33900.0
2010-02-25 13:10:00,18.66,18.67,18.64,18.66,24000.0,18.66,18.67,18.64,18.66,24000.0
2010-02-25 13:15:00,18.66,18.66,18.63,18.64,43500.0,18.66,18.66,18.63,18.64,43500.0
2010-02-25 13:20:00,18.64,18.65,18.63,18.63,33600.0,18.64,18.65,18.63,18.63,33600.0
2010-02-25 13:25:00,18.63,18.63,18.63,18.63,24600.0,18.63,18.63,18.63,18.63,24600.0
2010-02-25 13:30:00,18.63,18.65,18.63,18.65,41700.0,18.63,18.65,18.63,18.65,41700.0
2010-02-25 13:35:00,18.64,18.67,18.64,18.67,47400.0,18.64,18.67,18.64,18.67,47400.0
2010-02-25 13:40:00,18.67,18.68,18.66,18.67,58200.0,18.67,18.68,18.66,18.67,58200.0
2010-02-25 13:45:00,18.67,18.67,18.66,18.67,140400.0,18.67,18.67,18.66,18.67,140400.0
2010-02-25 13:50:00,18.67,18.69,18.67,18.69,70500.0,18.67,18.69,18.67,18.69,70500.0
2010-02-25 13:55:00,18.69,18.71,18.69,18.71,65400.0,18.69,18.71,18.69,18.71,65400.0
2010-02-25 14:00:00,18.72,18.72,18.69,18.7,126900.0,18.72,18.72,18.69,18.7,126900.0
2010-02-25 14:05:00,18.7,18.71,18.7,18.71,44100.0,18.7,18.71,18.7,18.71,44100.0
2010-02-25 14:10:00,18.71,18.72,18.71,18.72,62700.0,18.71,18.72,18.71,18.72,62700.0
2010-02-25 14:15:00,18.71,18.72,18.67,18.68,45000.0,18.71,18.72,18.67,18.68,45000.0
2010-02-25 14:20:00,18.68,18.71,18.68,18.71,37500.0,18.68,18.71,18.68,18.71,37500.0
2010-02-25 14:25:00,18.71,18.74,18.71,18.73,61500.0,18.71,18.74,18.71,18.73,61500.0
2010-02-25 14:30:00,18.73,18.73,18.7,18.71,118500.0,18.73,18.73,18.7,18.71,118500.0
2010-02-25 14:35:00,18.7,18.71,18.69,18.71,35100.0,18.7,18.71,18.69,18.71,35100.0
2010-02-25 14:40:00,18.71,18.72,18.71,18.72,48000.0,18.71,18.72,18.71,18.72,48000.0
2010-02-25 14:45:00,18.72,18.73,18.62,18.64,351300.0,18.72,18.73,18.62,18.64,351300.0
2010-02-25 14:50:00,18.63,18.65,18.62,18.63,73800.0,18.63,18.65,18.62,18.63,73800.0
2010-02-25 14:55:00,18.63,18.64,18.62,18.63,83400.0,18.63,18.64,18.62,18.63,83400.0
2010-02-25 15:00:00,18.62,18.63,18.6,18.62,106500.0,18.62,18.63,18.6,18.62,106500.0
2010-02-25 15:05:00,18.62,18.67,18.62,18.67,141900.0,18.62,18.67,18.62,18.67,141900.0
2010-02-25 15:10:00,18.67,18.7,18.66,18.7,69000.0,18.67,18.7,18.66,18.7,69000.0
2010-02-25 15:15:00,18.7,18.7,18.68,18.68,45300.0,18.7,18.7,18.68,18.68,45300.0
2010-02-25 15:20:00,18.68,18.68,18.67,18.67,64200.0,18.68,18.68,18.67,18.67,64200.0
2010-02-25 15:25:00,18.67,18.69,18.67,18.68,84000.0,18.67,18.69,18.67,18.68,84000.0
2010-02-25 15:30:00,18.68,18.69,18.67,18.68,63000.0,18.68,18.69,18.67,18.68,63000.0
2010-02-25 15:35:00,18.69,18.69,18.67,18.67,124800.0,18.69,18.69,18.67,18.67,124800.0
2010-02-25 15:40:00,18.67,18.72,18.67,18.7,98700.0,18.67,18.72,18.67,18.7,98700.0
2010-02-25 15:45:00,18.7,18.73,18.69,18.69,105600.0,18.7,18.73,18.69,18.69,105600.0
2010-02-25 15:50:00,18.69,18.7,18.67,18.69,166200.0,18.69,18.7,18.67,18.69,166200.0
2010-02-25 15:55:00,18.69,18.72,18.69,18.69,242700.0,18.69,18.72,18.69,18.69,242700.0
2010-02-26 09:30:00,18.78,18.8,18.69,18.77,99900.0,18.78,18.8,18.69,18.77,99900.0
2010-02-26 09:35:00,18.77,18.79,18.74,18.78,79800.0,18.77,18.79,18.74,18.78,79800.0
2010-02-26 09:40:00,18.78,18.79,18.71,18.74,36600.0,18.78,18.79,18.71,18.74,36600.0
2010-02-26 09:45:00,18.73,18.74,18.71,18.74,44700.0,18.73,18.74,18.71,18.74,44700.0
2010-02-26 09:50:00,18.74,18.74,18.67,18.68,56100.0,18.74,18.74,18.67,18.68,56100.0
2010-02-26 09:55:00,18.68,18.69,18.63,18.63,46800.0,18.68,18.69,18.63,18.63,46800.0
2010-02-26 10:00:00,18.62,18.66,18.56,18.61,116400.0,18.62,18.66,18.56,18.61,116400.0
2010-02-26 10:05:00,18.61,18.64,18.59,18.63,37500.0,18.61,18.64,18.59,18.63,37500.0
2010-02-26 10:10:00,18.63,18.69,18.62,18.69,75900.0,18.63,18.69,18.62,18.69,75900.0
2010-02-26 10:15:00,18.69,18.71,18.67,18.68,34500.0,18.69,18.71,18.67,18.68,34500.0
2010-02-26 10:20:00,18.68,18.7,18.67,18.7,21000.0,18.68,18.7,18.67,18.7,21000.0
2010-02-26 10:25:00,18.7,18.7,18.66,18.66,32100.0,18.7,18.7,18.66,18.66,32100.0
2010-02-26 10:30:00,18.67,18.68,18.65,18.65,30300.0,18.67,18.68,18.65,18.65,30300.0
2010-02-26 10:35:00,18.64,18.68,18.63,18.68,23400.0,18.64,18.68,18.63,18.68,23400.0
2010-02-26 10:40:00,18.67,18.68,18.66,18.66,23100.0,18.67,18.68,18.66,18.66,23100.0
2010-02-26 10:45:00,18.66,18.66,18.62,18.62,22500.0,18.66,18.66,18.62,18.62,22500.0
2010-02-26 10:50:00,18.62,18.66,18.62,18.65,18600.0,18.62,18.66,18.62,18.65,18600.0
2010-02-26 10:55:00,18.65,18.65,18.59,18.61,24300.0,18.65,18.65,18.59,18.61,24300.0
2010-02-26 11:00:00,18.61,18.65,18.61,18.65,30000.0,18.61,18.65,18.61,18.65,30000.0
2010-02-26 11:05:00,18.65,18.66,18.65,18.66,15300.0,18.65,18.66,18.65,18.66,15300.0
2010-02-26 11:10:00,18.66,18.66,18.62,18.62,36600.0,18.66,18.66,18.62,18.62,36600.0
2010-02-26 11:15:00,18.62,18.62,18.58,18.58,37500.0,18.62,18.62,18.58,18.58,37500.0
2010-02-26 11:20:00,18.58,18.6,18.57,18.6,23100.0,18.58,18.6,18.57,18.6,23100.0
2010-02-26 11:25:00,18.6,18.63,18.6,18.63,13200.0,18.6,18.63,18.6,18.63,13200.0
2010-02-26 11:30:00,18.63,18.66,18.62,18.64,28200.0,18.63,18.66,18.62,18.64,28200.0
2010-02-26 11:35:00,18.64,18.64,18.63,18.64,15000.0,18.64,18.64,18.63,18.64,15000.0
2010-02-26 11:40:00,18.64,18.67,18.64,18.64,24000.0,18.64,18.67,18.64,18.64,24000.0
2010-02-26 11:45:00,18.64,18.64,18.62,18.62,22200.0,18.64,18.64,18.62,18.62,22200.0
2010-02-26 11:50:00,18.63,18.64,18.61,18.61,36600.0,18.63,18.64,18.61,18.61,36600.0
2010-02-26 11:55:00,18.61,18.63,18.61,18.63,12900.0,18.61,18.63,18.61,18.63,12900.0
2010-02-26 12:00:00,18.63,18.64,18.62,18.62,32700.0,18.63,18.64,18.62,18.62,32700.0
2010-02-26 12:05:00,18.62,18.63,18.61,18.63,48000.0,18.62,18.63,18.61,18.63,48000.0
2010-02-26 12:10:00,18.63,18.64,18.63,18.64,33900.0,18.63,18.64,18.63,18.64,33900.0
2010-02-26 12:15:00,18.64,18.64,18.63,18.63,37200.0,18.64,18.64,18.63,18.63,37200.0
2010-02-26 12:20:00,18.63,18.65,18.62,18.64,35100.0,18.63,18.65,18.62,18.64,35100.0
2010-02-26 12:25:00,18.64,18.64,18.63,18.64,17100.0,18.64,18.64,18.63,18.64,17100.0
2010-02-26 12:30:00,18.63,18.64,18.63,18.64,32700.0,18.63,18.64,18.63,18.64,32700.0
2010-02-26 12:35:00,18.63,18.65,18.62,18.64,41100.0,18.63,18.65,18.62,18.64,41100.0
2010-02-26 12:40:00,18.64,18.64,18.63,18.64,16800.0,18.64,18.64,18.63,18.64,16800.0
2010-02-26 12:45:00,18.64,18.67,18.64,18.67,19500.0,18.64,18.67,18.64,18.67,19500.0
2010-02-26 12:50:00,18.66,18.66,18.63,18.65,24600.0,18.66,18.66,18.63,18.65,24600.0
2010-02-26 12:55:00,18.65,18.67,18.65,18.65,16800.0,18.65,18.67,18.65,18.65,16800.0
2010-02-26 13:00:00,18.65,18.66,18.64,18.66,14400.0,18.65,18.66,18.64,18.66,14400.0
2010-02-26 13:05:00,18.66,18.66,18.64,18.64,6900.0,18.66,18.66,18.64,18.64,6900.0
2010-02-26 13:10:00,18.64,18.64,18.63,18.64,7200.0,18.64,18.64,18.63,18.64,7200.0
2010-02-26 13:15:00,18.64,18.64,18.63,18.63,12600.0,18.64,18.64,18.63,18.63,12600.0
2010-02-26 13:20:00,18.63,18.66,18.63,18.66,9900.0,18.63,18.66,18.63,18.66,9900.0
2010-02-26 13:25:00,18.66,18.67,18.65,18.66,10500.0,18.66,18.67,18.65,18.66,10500.0
2010-02-26 13:30:00,18.66,18.7,18.65,18.69,44100.0,18.66,18.7,18.65,18.69,44100.0
2010-02-26 13:35:00,18.69,18.71,18.68,18.71,18300.0,18.69,18.71,18.68,18.71,18300.0
2010-02-26 13:40:00,18.7,18.72,18.7,18.71,24600.0,18.7,18.72,18.7,18.71,24600.0
2010-02-26 13:45:00,18.71,18.71,18.69,18.7,22200.0,18.71,18.71,18.69,18.7,22200.0
2010-02-26 13:50:00,18.7,18.7,18.66,18.66,39000.0,18.7,18.7,18.66,18.66,39000.0
2010-02-26 13:55:00,18.66,18.67,18.65,18.66,26100.0,18.66,18.67,18.65,18.66,26100.0
2010-02-26 14:00:00,18.66,18.66,18.63,18.63,30900.0,18.66,18.66,18.63,18.63,30900.0
2010-02-26 14:05:00,18.63,18.64,18.62,18.62,39600.0,18.63,18.64,18.62,18.62,39600.0
2010-02-26 14:10:00,18.62,18.62,18.58,18.59,60000.0,18.62,18.62,18.58,18.59,60000.0
2010-02-26 14:15:00,18.59,18.62,18.59,18.62,35100.0,18.59,18.62,18.59,18.62,35100.0
2010-02-26 14:20:00,18.62,18.62,18.6,18.6,26700.0,18.62,18.62,18.6,18.6,26700.0
2010-02-26 14:25:00,18.6,18.63,18.6,18.62,30300.0,18.6,18.63,18.6,18.62,30300.0
2010-02-26 14:30:00,18.62,18.62,18.6,18.6,84600.0,18.62,18.62,18.6,18.6,84600.0
2010-02-26 14:35:00,18.61,18.61,18.6,18.61,45600.0,18.61,18.61,18.6,18.61,45600.0
2010-02-26 14:40:00,18.61,18.61,18.59,18.59,38100.0,18.61,18.61,18.59,18.59,38100.0
2010-02-26 14:45:00,18.59,18.6,18.59,18.6,54600.0,18.59,18.6,18.59,18.6,54600.0
2010-02-26 14:50:00,18.6,18.6,18.57,18.57,42600.0,18.6,18.6,18.57,18.57,42600.0
2010-02-26 14:55:00,18.57,18.57,18.55,18.56,63600.0,18.57,18.57,18.55,18.56,63600.0
2010-02-26 15:00:00,18.56,18.59,18.55,18.56,90000.0,18.56,18.59,18.55,18.56,90000.0
2010-02-26 15:05:00,18.56,18.56,18.54,18.54,92700.0,18.56,18.56,18.54,18.54,92700.0
2010-02-26 15:10:00,18.55,18.56,18.55,18.55,35400.0,18.55,18.56,18.55,18.55,35400.0
2010-02-26 15:15:00,18.55,18.58,18.55,18.58,61800.0,18.55,18.58,18.55,18.58,61800.0
2010-02-26 15:20:00,18.58,18.58,18.56,18.56,66600.0,18.58,18.58,18.56,18.56,66600.0
2010-02-26 15:25:00,18.56,18.57,18.52,18.52,84300.0,18.56,18.57,18.52,18.52,84300.0
2010-02-26 15:30:00,18.53,18.56,18.53,18.56,55800.0,18.53,18.56,18.53,18.56,55800.0
2010-02-26 15:35:00,18.56,18.59,18.56,18.59,73200.0,18.56,18.59,18.56,18.59,73200.0
2010-02-26 15:40:00,18.59,18.6,18.58,18.6,76500.0,18.59,18.6,18.58,18.6,76500.0
2010-02-26 15:45:00,18.6,18.61,18.59,18.6,69600.0,18.6,18.61,18.59,18.6,69600.0
2010-02-26 15:50:00,18.6,18.62,18.58,18.62,117600.0,18.6,18.62,18.58,18.62,117600.0
2010-02-26 15:55:00,18.62,18.62,18.58,18.58,231600.0,18.62,18.62,18.58,18.58,231600.0
2010-03-01 09:30:00,18.7,18.74,18.57,18.6,120900.0,18.7,18.74,18.57,18.6,120900.0
2010-03-01 09:35:00,18.6,18.64,18.56,18.59,60900.0,18.6,18.64,18.56,18.59,60900.0
2010-03-01 09:40:00,18.59,18.59,18.55,18.58,76500.0,18.59,18.59,18.55,18.58,76500.0
2010-03-01 09:45:00,18.58,18.6,18.54,18.54,67200.0,18.58,18.6,18.54,18.54,67200.0
2010-03-01 09:50:00,18.54,18.55,18.38,18.38,128100.0,18.54,18.55,18.38,18.38,128100.0
2010-03-01 09:55:00,18.38,18.45,18.38,18.45,45300.0,18.38,18.45,18.38,18.45,45300.0
2010-03-01 10:00:00,18.45,18.5,18.43,18.46,94500.0,18.45,18.5,18.43,18.46,94500.0
2010-03-01 10:05:00,18.46,18.49,18.45,18.49,61200.0,18.46,18.49,18.45,18.49,61200.0
2010-03-01 10:10:00,18.49,18.53,18.49,18.5,54900.0,18.49,18.53,18.49,18.5,54900.0
2010-03-01 10:15:00,18.49,18.5,18.47,18.48,91800.0,18.49,18.5,18.47,18.48,91800.0
2010-03-01 10:20:00,18.48,18.49,18.45,18.46,123300.0,18.48,18.49,18.45,18.46,123300.0
2010-03-01 10:25:00,18.45,18.46,18.43,18.45,28500.0,18.45,18.46,18.43,18.45,28500.0
2010-03-01 10:30:00,18.45,18.49,18.43,18.47,57000.0,18.45,18.49,18.43,18.47,57000.0
2010-03-01 10:35:00,18.47,18.49,18.47,18.48,50400.0,18.47,18.49,18.47,18.48,50400.0
2010-03-01 10:40:00,18.49,18.51,18.49,18.51,13500.0,18.49,18.51,18.49,18.51,13500.0
2010-03-01 10:45:00,18.51,18.52,18.5,18.51,16500.0,18.51,18.52,18.5,18.51,16500.0
2010-03-01 10:50:00,18.51,18.51,18.5,18.51,20100.0,18.51,18.51,18.5,18.51,20100.0
2010-03-01 10:55:00,18.51,18.52,18.49,18.51,28200.0,18.51,18.52,18.49,18.51,28200.0
2010-03-01 11:00:00,18.5,18.53,18.5,18.53,24000.0,18.5,18.53,18.5,18.53,24000.0
2010-03-01 11:05:00,18.52,18.54,18.52,18.54,42600.0,18.52,18.54,18.52,18.54,42600.0
2010-03-01 11:10:00,18.54,18.54,18.52,18.53,36300.0,18.54,18.54,18.52,18.53,36300.0
2010-03-01 11:15:00,18.53,18.53,18.48,18.49,61200.0,18.53,18.53,18.48,18.49,61200.0
2010-03-01 11:20:00,18.49,18.49,18.48,18.49,26100.0,18.49,18.49,18.48,18.49,26100.0
2010-03-01 11:25:00,18.49,18.51,18.49,18.5,31800.0,18.49,18.51,18.49,18.5,31800.0
2010-03-01 11:30:00,18.5,18.51,18.46,18.48,42300.0,18.5,18.51,18.46,18.48,42300.0
2010-03-01 11:35:00,18.47,18.49,18.45,18.46,28500.0,18.47,18.49,18.45,18.46,28500.0
2010-03-01 11:40:00,18.46,18.46,18.43,18.44,27300.0,18.46,18.46,18.43,18.44,27300.0
2010-03-01 11:45:00,18.44,18.47,18.44,18.47,37800.0,18.44,18.47,18.44,18.47,37800.0
2010-03-01 11:50:00,18.47,18.48,18.47,18.48,23400.0,18.47,18.48,18.47,18.48,23400.0
2010-03-01 11:55:00,18.48,18.49,18.47,18.48,23400.0,18.48,18.49,18.47,18.48,23400.0
2010-03-01 12:00:00,18.48,18.5,18.48,18.49,30300.0,18.48,18.5,18.48,18.49,30300.0
2010-03-01 12:05:00,18.49,18.52,18.48,18.5,33000.0,18.49,18.52,18.48,18.5,33000.0
2010-03-01 12:10:00,18.51,18.53,18.51,18.53,47700.0,18.51,18.53,18.51,18.53,47700.0
2010-03-01 12:15:00,18.52,18.53,18.51,18.52,15900.0,18.52,18.53,18.51,18.52,15900.0
2010-03-01 12:20:00,18.52,18.52,18.5,18.5,22500.0,18.52,18.52,18.5,18.5,22500.0
2010-03-01 12:25:00,18.5,18.51,18.49,18.49,10500.0,18.5,18.51,18.49,18.49,10500.0
2010-03-01 12:30:00,18.49,18.5,18.48,18.5,18900.0,18.49,18.5,18.48,18.5,18900.0
2010-03-01 12:35:00,18.49,18.51,18.49,18.51,12000.0,18.49,18.51,18.49,18.51,12000.0
2010-03-01 12:40:00,18.51,18.52,18.5,18.51,18600.0,18.51,18.52,18.5,18.51,18600.0
2010-03-01 12:45:00,18.51,18.52,18.5,18.5,19500.0,18.51,18.52,18.5,18.5,19500.0
2010-03-01 12:50:00,18.49,18.51,18.49,18.51,16200.0,18.49,18.51,18.49,18.51,16200.0
2010-03-01 12:55:00,18.51,18.52,18.5,18.52,12000.0,18.51,18.52,18.5,18.52,12000.0
2010-03-01 13:00:00,18.52,18.53,18.51,18.52,24900.0,18.52,18.53,18.51,18.52,24900.0
2010-03-01 13:05:00,18.52,18.53,18.52,18.53,14700.0,18.52,18.53,18.52,18.53,14700.0
2010-03-01 13:10:00,18.53,18.53,18.51,18.52,13500.0,18.53,18.53,18.51,18.52,13500.0
2010-03-01 13:15:00,18.52,18.53,18.51,18.52,18300.0,18.52,18.53,18.51,18.52,18300.0
2010-03-01 13:20:00,18.51,18.52,18.51,18.52,15300.0,18.51,18.52,18.51,18.52,15300.0
2010-03-01 13:25:00,18.52,18.52,18.5,18.51,21600.0,18.52,18.52,18.5,18.51,21600.0
2010-03-01 13:30:00,18.52,18.53,18.5,18.5,26100.0,18.52,18.53,18.5,18.5,26100.0
2010-03-01 13:35:00,18.5,18.51,18.5,18.5,22200.0,18.5,18.51,18.5,18.5,22200.0
2010-03-01 13:40:00,18.5,18.53,18.5,18.53,29700.0,18.5,18.53,18.5,18.53,29700.0
2010-03-01 13:45:00,18.52,18.52,18.5,18.52,26700.0,18.52,18.52,18.5,18.52,26700.0
2010-03-01 13:50:00,18.52,18.53,18.5,18.5,20400.0,18.52,18.53,18.5,18.5,20400.0
2010-03-01 13:55:00,18.5,18.51,18.5,18.5,32400.0,18.5,18.51,18.5,18.5,32400.0
2010-03-01 14:00:00,18.51,18.52,18.5,18.5,41400.0,18.51,18.52,18.5,18.5,41400.0
2010-03-01 14:05:00,18.51,18.52,18.51,18.51,17100.0,18.51,18.52,18.51,18.51,17100.0
2010-03-01 14:10:00,18.51,18.53,18.51,18.53,17700.0,18.51,18.53,18.51,18.53,17700.0
2010-03-01 14:15:00,18.53,18.54,18.53,18.53,18600.0,18.53,18.54,18.53,18.53,18600.0
2010-03-01 14:20:00,18.52,18.54,18.51,18.54,33300.0,18.52,18.54,18.51,18.54,33300.0
2010-03-01 14:25:00,18.53,18.53,18.52,18.53,22500.0,18.53,18.53,18.52,18.53,22500.0
2010-03-01 14:30:00,18.53,18.54,18.53,18.54,47400.0,18.53,18.54,18.53,18.54,47400.0
2010-03-01 14:35:00,18.54,18.55,18.48,18.48,96900.0,18.54,18.55,18.48,18.48,96900.0
2010-03-01 14:40:00,18.48,18.5,18.47,18.48,58200.0,18.48,18.5,18.47,18.48,58200.0
2010-03-01 14:45:00,18.48,18.48,18.45,18.46,80100.0,18.48,18.48,18.45,18.46,80100.0
2010-03-01 14:50:00,18.46,18.46,18.45,18.46,46800.0,18.46,18.46,18.45,18.46,46800.0
2010-03-01 14:55:00,18.46,18.47,18.45,18.46,52200.0,18.46,18.47,18.45,18.46,52200.0
2010-03-01 15:00:00,18.46,18.47,18.44,18.44,41400.0,18.46,18.47,18.44,18.44,41400.0
2010-03-01 15:05:00,18.44,18.44,18.42,18.42,57300.0,18.44,18.44,18.42,18.42,57300.0
2010-03-01 15:10:00,18.41,18.42,18.4,18.41,52200.0,18.41,18.42,18.4,18.41,52200.0
2010-03-01 15:15:00,18.41,18.43,18.41,18.42,33300.0,18.41,18.43,18.41,18.42,33300.0
2010-03-01 15:20:00,18.42,18.43,18.41,18.42,54300.0,18.42,18.43,18.41,18.42,54300.0
2010-03-01 15:25:00,18.42,18.43,18.41,18.42,93600.0,18.42,18.43,18.41,18.42,93600.0
2010-03-01 15:30:00,18.42,18.43,18.41,18.42,82500.0,18.42,18.43,18.41,18.42,82500.0
2010-03-01 15:35:00,18.42,18.43,18.41,18.41,68700.0,18.42,18.43,18.41,18.41,68700.0
2010-03-01 15:40:00,18.41,18.42,18.4,18.42,127200.0,18.41,18.42,18.4,18.42,127200.0
2010-03-01 15:45:00,18.42,18.45,18.41,18.45,140700.0,18.42,18.45,18.41,18.45,140700.0
2010-03-01 15:50:00,18.45,18.45,18.43,18.45,108900.0,18.45,18.45,18.43,18.45,108900.0
2010-03-01 15:55:00,18.45,18.45,18.42,18.43,249000.0,18.45,18.45,18.42,18.43,249000.0
2010-03-02 09:30:00,18.58,18.58,18.32,18.45,82800.0,18.58,18.58,18.32,18.45,82800.0
2010-03-02 09:35:00,18.43,18.44,18.37,18.39,42300.0,18.43,18.44,18.37,18.39,42300.0
2010-03-02 09:40:00,18.38,18.43,18.38,18.42,41700.0,18.38,18.43,18.38,18.42,41700.0
2010-03-02 09:45:00,18.42,18.42,18.36,18.37,108300.0,18.42,18.42,18.36,18.37,108300.0
2010-03-02 09:50:00,18.37,18.38,18.36,18.36,36000.0,18.37,18.38,18.36,18.36,36000.0
2010-03-02 09:55:00,18.36,18.38,18.36,18.36,48300.0,18.36,18.38,18.36,18.36,48300.0
2010-03-02 10:00:00,18.36,18.38,18.35,18.36,48300.0,18.36,18.38,18.35,18.36,48300.0
2010-03-02 10:05:00,18.36,18.36,18.33,18.36,48300.0,18.36,18.36,18.33,18.36,48300.0
2010-03-02 10:10:00,18.36,18.41,18.36,18.41,46200.0,18.36,18.41,18.36,18.41,46200.0
2010-03-02 10:15:00,18.41,18.41,18.39,18.41,25800.0,18.41,18.41,18.39,18.41,25800.0
2010-03-02 10:20:00,18.41,18.41,18.39,18.41,45300.0,18.41,18.41,18.39,18.41,45300.0
2010-03-02 10:25:00,18.41,18.46,18.41,18.44,28200.0,18.41,18.46,18.41,18.44,28200.0
2010-03-02 10:30:00,18.44,18.46,18.44,18.45,47400.0,18.44,18.46,18.44,18.45,47400.0
2010-03-02 10:35:00,18.45,18.47,18.44,18.46,45000.0,18.45,18.47,18.44,18.46,45000.0
2010-03-02 10:40:00,18.46,18.54,18.46,18.53,111000.0,18.46,18.54,18.46,18.53,111000.0
2010-03-02 10:45:00,18.53,18.53,18.48,18.48,81900.0,18.53,18.53,18.48,18.48,81900.0
2010-03-02 10:50:00,18.48,18.52,18.46,18.52,37800.0,18.48,18.52,18.46,18.52,37800.0
2010-03-02 10:55:00,18.52,18.53,18.49,18.49,12300.0,18.52,18.53,18.49,18.49,12300.0
2010-03-02 11:00:00,18.49,18.5,18.49,18.49,46800.0,18.49,18.5,18.49,18.49,46800.0
2010-03-02 11:05:00,18.49,18.51,18.47,18.5,64800.0,18.49,18.51,18.47,18.5,64800.0
2010-03-02 11:10:00,18.5,18.52,18.49,18.51,36000.0,18.5,18.52,18.49,18.51,36000.0
2010-03-02 11:15:00,18.52,18.53,18.5,18.52,38400.0,18.52,18.53,18.5,18.52,38400.0
2010-03-02 11:20:00,18.53,18.56,18.53,18.56,40800.0,18.53,18.56,18.53,18.56,40800.0
2010-03-02 11:25:00,18.56,18.6,18.56,18.6,66600.0,18.56,18.6,18.56,18.6,66600.0
2010-03-02 11:30:00,18.6,18.6,18.58,18.59,64800.0,18.6,18.6,18.58,18.59,64800.0
2010-03-02 11:35:00,18.59,18.6,18.58,18.6,26100.0,18.59,18.6,18.58,18.6,26100.0
2010-03-02 11:40:00,18.61,18.62,18.58,18.61,54600.0,18.61,18.62,18.58,18.61,54600.0
2010-03-02 11:45:00,18.61,18.62,18.6,18.61,34800.0,18.61,18.62,18.6,18.61,34800.0
2010-03-02 11:50:00,18.62,18.64,18.61,18.63,51000.0,18.62,18.64,18.61,18.63,51000.0
2010-03-02 11:55:00,18.63,18.65,18.63,18.65,33300.0,18.63,18.65,18.63,18.65,33300.0
2010-03-02 12:00:00,18.65,18.68,18.65,18.66,60600.0,18.65,18.68,18.65,18.66,60600.0
2010-03-02 12:05:00,18.67,18.67,18.63,18.63,45300.0,18.67,18.67,18.63,18.63,45300.0
2010-03-02 12:10:00,18.63,18.65,18.6,18.6,48900.0,18.63,18.65,18.6,18.6,48900.0
2010-03-02 12:15:00,18.6,18.63,18.59,18.63,35700.0,18.6,18.63,18.59,18.63,35700.0
2010-03-02 12:20:00,18.63,18.63,18.62,18.62,37200.0,18.63,18.63,18.62,18.62,37200.0
2010-03-02 12:25:00,18.62,18.65,18.62,18.63,68400.0,18.62,18.65,18.62,18.63,68400.0
2010-03-02 12:30:00,18.63,18.63,18.6,18.61,46200.0,18.63,18.63,18.6,18.61,46200.0
2010-03-02 12:35:00,18.6,18.6,18.59,18.6,28200.0,18.6,18.6,18.59,18.6,28200.0
2010-03-02 12:40:00,18.6,18.62,18.59,18.62,30900.0,18.6,18.62,18.59,18.62,30900.0
2010-03-02 12:45:00,18.61,18.63,18.61,18.62,31500.0,18.61,18.63,18.61,18.62,31500.0
2010-03-02 12:50:00,18.61,18.61,18.59,18.59,15900.0,18.61,18.61,18.59,18.59,15900.0
2010-03-02 12:55:00,18.59,18.6,18.59,18.59,24600.0,18.59,18.6,18.59,18.59,24600.0
2010-03-02 13:00:00,18.6,18.6,18.59,18.59,16800.0,18.6,18.6,18.59,18.59,16800.0
2010-03-02 13:05:00,18.59,18.6,18.58,18.58,46800.0,18.59,18.6,18.58,18.58,46800.0
2010-03-02 13:10:00,18.58,18.62,18.58,18.61,29100.0,18.58,18.62,18.58,18.61,29100.0
2010-03-02 13:15:00,18.6,18.62,18.58,18.58,90000.0,18.6,18.62,18.58,18.58,90000.0
2010-03-02 13:20:00,18.59,18.61,18.59,18.6,15000.0,18.59,18.61,18.59,18.6,15000.0
2010-03-02 13:25:00,18.6,18.62,18.59,18.62,25800.0,18.6,18.62,18.59,18.62,25800.0
2010-03-02 13:30:00,18.62,18.64,18.59,18.59,33600.0,18.62,18.64,18.59,18.59,33600.0
2010-03-02 13:35:00,18.59,18.63,18.59,18.63,24000.0,18.59,18.63,18.59,18.63,24000.0
2010-03-02 13:40:00,18.63,18.63,18.6,18.62,23400.0,18.63,18.63,18.6,18.62,23400.0
2010-03-02 13:45:00,18.62,18.68,18.62,18.66,85800.0,18.62,18.68,18.62,18.66,85800.0
2010-03-02 13:50:00,18.66,18.66,18.61,18.61,72300.0,18.66,18.66,18.61,18.61,72300.0
2010-03-02 13:55:00,18.61,18.63,18.6,18.61,47400.0,18.61,18.63,18.6,18.61,47400.0
2010-03-02 14:00:00,18.61,18.63,18.6,18.62,59100.0,18.61,18.63,18.6,18.62,59100.0
2010-03-02 14:05:00,18.62,18.65,18.61,18.64,59700.0,18.62,18.65,18.61,18.64,59700.0
2010-03-02 14:10:00,18.64,18.65,18.64,18.65,24300.0,18.64,18.65,18.64,18.65,24300.0
2010-03-02 14:15:00,18.65,18.67,18.65,18.67,44400.0,18.65,18.67,18.65,18.67,44400.0
2010-03-02 14:20:00,18.67,18.68,18.66,18.66,41400.0,18.67,18.68,18.66,18.66,41400.0
2010-03-02 14:25:00,18.67,18.67,18.66,18.66,33000.0,18.67,18.67,18.66,18.66,33000.0
2010-03-02 14:30:00,18.66,18.68,18.66,18.67,39600.0,18.66,18.68,18.66,18.67,39600.0
2010-03-02 14:35:00,18.67,18.69,18.67,18.69,39300.0,18.67,18.69,18.67,18.69,39300.0
2010-03-02 14:40:00,18.69,18.69,18.67,18.68,33600.0,18.69,18.69,18.67,18.68,33600.0
2010-03-02 14:45:00,18.68,18.7,18.68,18.69,20700.0,18.68,18.7,18.68,18.69,20700.0
2010-03-02 14:50:00,18.7,18.7,18.68,18.68,46800.0,18.7,18.7,18.68,18.68,46800.0
2010-03-02 14:55:00,18.69,18.69,18.65,18.66,51000.0,18.69,18.69,18.65,18.66,51000.0
2010-03-02 15:00:00,18.66,18.67,18.65,18.67,56100.0,18.66,18.67,18.65,18.67,56100.0
2010-03-02 15:05:00,18.67,18.68,18.66,18.68,54900.0,18.67,18.68,18.66,18.68,54900.0
2010-03-02 15:10:00,18.68,18.7,18.68,18.69,40200.0,18.68,18.7,18.68,18.69,40200.0
2010-03-02 15:15:00,18.69,18.7,18.69,18.69,55500.0,18.69,18.7,18.69,18.69,55500.0
2010-03-02 15:20:00,18.7,18.7,18.66,18.66,42000.0,18.7,18.7,18.66,18.66,42000.0
2010-03-02 15:25:00,18.66,18.66,18.65,18.65,62400.0,18.66,18.66,18.65,18.65,62400.0
2010-03-02 15:30:00,18.65,18.66,18.63,18.65,71400.0,18.65,18.66,18.63,18.65,71400.0
2010-03-02 15:35:00,18.65,18.66,18.65,18.65,57600.0,18.65,18.66,18.65,18.65,57600.0
2010-03-02 15:40:00,18.65,18.65,18.62,18.62,98100.0,18.65,18.65,18.62,18.62,98100.0
2010-03-02 15:45:00,18.62,18.67,18.62,18.67,105900.0,18.62,18.67,18.62,18.67,105900.0
2010-03-02 15:50:00,18.67,18.68,18.64,18.64,156000.0,18.67,18.68,18.64,18.64,156000.0
2010-03-02 15:55:00,18.64,18.68,18.64,18.68,130800.0,18.64,18.68,18.64,18.68,130800.0
2010-03-03 09:30:00,18.62,18.71,18.59,18.7,53100.0,18.62,18.71,18.59,18.7,53100.0
2010-03-03 09:35:00,18.68,18.68,18.64,18.67,27900.0,18.68,18.68,18.64,18.67,27900.0
2010-03-03 09:40:00,18.68,18.68,18.6,18.62,31200.0,18.68,18.68,18.6,18.62,31200.0
2010-03-03 09:45:00,18.61,18.63,18.61,18.62,27300.0,18.61,18.63,18.61,18.62,27300.0
2010-03-03 09:50:00,18.62,18.7,18.62,18.7,75900.0,18.62,18.7,18.62,18.7,75900.0
2010-03-03 09:55:00,18.7,18.7,18.63,18.63,43800.0,18.7,18.7,18.63,18.63,43800.0
2010-03-03 10:00:00,18.63,18.64,18.58,18.6,51900.0,18.63,18.64,18.58,18.6,51900.0
2010-03-03 10:05:00,18.61,18.66,18.6,18.66,19200.0,18.61,18.66,18.6,18.66,19200.0
2010-03-03 10:10:00,18.66,18.66,18.62,18.62,23700.0,18.66,18.66,18.62,18.62,23700.0
2010-03-03 10:15:00,18.62,18.62,18.59,18.59,23700.0,18.62,18.62,18.59,18.59,23700.0
2010-03-03 10:20:00,18.59,18.59,18.55,18.56,36900.0,18.59,18.59,18.55,18.56,36900.0
2010-03-03 10:25:00,18.56,18.6,18.56,18.6,40200.0,18.56,18.6,18.56,18.6,40200.0
2010-03-03 10:30:00,18.6,18.65,18.59,18.65,20400.0,18.6,18.65,18.59,18.65,20400.0
2010-03-03 10:35:00,18.65,18.66,18.62,18.62,43200.0,18.65,18.66,18.62,18.62,43200.0
2010-03-03 10:40:00,18.62,18.63,18.61,18.62,20400.0,18.62,18.63,18.61,18.62,20400.0
2010-03-03 10:45:00,18.62,18.63,18.62,18.62,9300.0,18.62,18.63,18.62,18.62,9300.0
2010-03-03 10:50:00,18.62,18.63,18.62,18.63,12300.0,18.62,18.63,18.62,18.63,12300.0
2010-03-03 10:55:00,18.63,18.66,18.59,18.59,26100.0,18.63,18.66,18.59,18.59,26100.0
2010-03-03 11:00:00,18.59,18.65,18.58,18.65,36900.0,18.59,18.65,18.58,18.65,36900.0
2010-03-03 11:05:00,18.66,18.69,18.65,18.68,34800.0,18.66,18.69,18.65,18.68,34800.0
2010-03-03 11:10:00,18.67,18.68,18.67,18.68,11700.0,18.67,18.68,18.67,18.68,11700.0
2010-03-03 11:15:00,18.69,18.69,18.67,18.67,30900.0,18.69,18.69,18.67,18.67,30900.0
2010-03-03 11:20:00,18.67,18.67,18.63,18.63,21000.0,18.67,18.67,18.63,18.63,21000.0
2010-03-03 11:25:00,18.63,18.67,18.63,18.67,50400.0,18.63,18.67,18.63,18.67,50400.0
2010-03-03 11:30:00,18.67,18.67,18.65,18.66,34800.0,18.67,18.67,18.65,18.66,34800.0
2010-03-03 11:35:00,18.66,18.66,18.61,18.62,18300.0,18.66,18.66,18.61,18.62,18300.0
2010-03-03 11:40:00,18.62,18.62,18.6,18.6,10500.0,18.62,18.62,18.6,18.6,10500.0
2010-03-03 11:45:00,18.61,18.62,18.61,18.61,21000.0,18.61,18.62,18.61,18.61,21000.0
2010-03-03 11:50:00,18.61,18.61,18.59,18.59,25800.0,18.61,18.61,18.59,18.59,25800.0
2010-03-03 11:55:00,18.59,18.6,18.59,18.6,7500.0,18.59,18.6,18.59,18.6,7500.0
2010-03-03 12:00:00,18.59,18.6,18.59,18.59,14100.0,18.59,18.6,18.59,18.59,14100.0
2010-03-03 12:05:00,18.59,18.59,18.58,18.58,7800.0,18.59,18.59,18.58,18.58,7800.0
2010-03-03 12:10:00,18.59,18.6,18.58,18.59,16800.0,18.59,18.6,18.58,18.59,16800.0
2010-03-03 12:15:00,18.59,18.59,18.57,18.57,13500.0,18.59,18.59,18.57,18.57,13500.0
2010-03-03 12:20:00,18.57,18.57,18.57,18.57,8400.0,18.57,18.57,18.57,18.57,8400.0
2010-03-03 12:25:00,18.57,18.57,18.54,18.54,26100.0,18.57,18.57,18.54,18.54,26100.0
2010-03-03 12:30:00,18.54,18.55,18.53,18.54,22500.0,18.54,18.55,18.53,18.54,22500.0
2010-03-03 12:35:00,18.55,18.55,18.51,18.51,24900.0,18.55,18.55,18.51,18.51,24900.0
2010-03-03 12:40:00,18.51,18.52,18.51,18.51,14100.0,18.51,18.52,18.51,18.51,14100.0
2010-03-03 12:45:00,18.51,18.53,18.51,18.53,13800.0,18.51,18.53,18.51,18.53,13800.0
2010-03-03 12:50:00,18.52,18.53,18.51,18.51,16800.0,18.52,18.53,18.51,18.51,16800.0
2010-03-03 12:55:00,18.52,18.53,18.52,18.52,18900.0,18.52,18.53,18.52,18.52,18900.0
2010-03-03 13:00:00,18.52,18.53,18.51,18.53,17100.0,18.52,18.53,18.51,18.53,17100.0
2010-03-03 13:05:00,18.53,18.53,18.53,18.53,5700.0,18.53,18.53,18.53,18.53,5700.0
2010-03-03 13:10:00,18.53,18.53,18.51,18.51,10800.0,18.53,18.53,18.51,18.51,10800.0
2010-03-03 13:15:00,18.51,18.53,18.51,18.53,12600.0,18.51,18.53,18.51,18.53,12600.0
2010-03-03 13:20:00,18.53,18.55,18.53,18.53,25800.0,18.53,18.55,18.53,18.53,25800.0
2010-03-03 13:25:00,18.53,18.53,18.52,18.52,10500.0,18.53,18.53,18.52,18.52,10500.0
2010-03-03 13:30:00,18.52,18.54,18.51,18.51,112800.0,18.52,18.54,18.51,18.51,112800.0
2010-03-03 13:35:00,18.51,18.52,18.5,18.51,57000.0,18.51,18.52,18.5,18.51,57000.0
2010-03-03 13:40:00,18.51,18.53,18.51,18.52,59100.0,18.51,18.53,18.51,18.52,59100.0
2010-03-03 13:45:00,18.52,18.58,18.52,18.58,24300.0,18.52,18.58,18.52,18.58,24300.0
2010-03-03 13:50:00,18.58,18.61,18.58,18.61,22200.0,18.58,18.61,18.58,18.61,22200.0
2010-03-03 13:55:00,18.61,18.63,18.6,18.62,57600.0,18.61,18.63,18.6,18.62,57600.0
2010-03-03 14:00:00,18.62,18.62,18.59,18.6,47700.0,18.62,18.62,18.59,18.6,47700.0
2010-03-03 14:05:00,18.6,18.61,18.57,18.59,26700.0,18.6,18.61,18.57,18.59,26700.0
2010-03-03 14:10:00,18.59,18.63,18.59,18.63,22800.0,18.59,18.63,18.59,18.63,22800.0
2010-03-03 14:15:00,18.62,18.63,18.6,18.62,27600.0,18.62,18.63,18.6,18.62,27600.0
2010-03-03 14:20:00,18.62,18.63,18.61,18.63,29400.0,18.62,18.63,18.61,18.63,29400.0
2010-03-03 14:25:00,18.62,18.63,18.58,18.59,27900.0,18.62,18.63,18.58,18.59,27900.0
2010-03-03 14:30:00,18.59,18.6,18.57,18.57,25800.0,18.59,18.6,18.57,18.57,25800.0
2010-03-03 14:35:00,18.57,18.57,18.56,18.56,14700.0,18.57,18.57,18.56,18.56,14700.0
2010-03-03 14:40:00,18.56,18.56,18.5,18.51,45300.0,18.56,18.56,18.5,18.51,45300.0
2010-03-03 14:45:00,18.5,18.52,18.48,18.52,39900.0,18.5,18.52,18.48,18.52,39900.0
2010-03-03 14:50:00,18.52,18.54,18.52,18.53,18900.0,18.52,18.54,18.52,18.53,18900.0
2010-03-03 14:55:00,18.53,18.53,18.51,18.52,13500.0,18.53,18.53,18.51,18.52,13500.0
2010-03-03 15:00:00,18.52,18.52,18.5,18.51,30600.0,18.52,18.52,18.5,18.51,30600.0
2010-03-03 15:05:00,18.51,18.51,18.51,18.51,21000.0,18.51,18.51,18.51,18.51,21000.0
2010-03-03 15:10:00,18.51,18.51,18.49,18.5,37800.0,18.51,18.51,18.49,18.5,37800.0
2010-03-03 15:15:00,18.5,18.5,18.48,18.48,34200.0,18.5,18.5,18.48,18.48,34200.0
2010-03-03 15:20:00,18.48,18.52,18.48,18.51,97500.0,18.48,18.52,18.48,18.51,97500.0
2010-03-03 15:25:00,18.51,18.53,18.5,18.5,116400.0,18.51,18.53,18.5,18.5,116400.0
2010-03-03 15:30:00,18.51,18.55,18.51,18.54,63000.0,18.51,18.55,18.51,18.54,63000.0
2010-03-03 15:35:00,18.54,18.55,18.5,18.5,92700.0,18.54,18.55,18.5,18.5,92700.0
2010-03-03 15:40:00,18.5,18.52,18.49,18.52,101700.0,18.5,18.52,18.49,18.52,101700.0
2010-03-03 15:45:00,18.52,18.54,18.51,18.52,120300.0,18.52,18.54,18.51,18.52,120300.0
2010-03-03 15:50:00,18.52,18.55,18.52,18.54,114900.0,18.52,18.55,18.52,18.54,114900.0
2010-03-03 15:55:00,18.54,18.54,18.51,18.54,187200.0,18.54,18.54,18.51,18.54,187200.0
2010-03-04 09:30:00,18.58,18.65,18.5,18.64,35400.0,18.58,18.65,18.5,18.64,35400.0
2010-03-04 09:35:00,18.65,18.81,18.59,18.81,102900.0,18.65,18.81,18.59,18.81,102900.0
2010-03-04 09:40:00,18.82,18.87,18.75,18.8,121500.0,18.82,18.87,18.75,18.8,121500.0
2010-03-04 09:45:00,18.8,18.9,18.74,18.9,133800.0,18.8,18.9,18.74,18.9,133800.0
2010-03-04 09:50:00,18.9,18.97,18.88,18.95,43500.0,18.9,18.97,18.88,18.95,43500.0
2010-03-04 09:55:00,18.95,18.98,18.94,18.97,158100.0,18.95,18.98,18.94,18.97,158100.0
2010-03-04 10:00:00,18.96,18.98,18.82,18.88,320100.0,18.96,18.98,18.82,18.88,320100.0
2010-03-04 10:05:00,18.88,18.88,18.81,18.87,72000.0,18.88,18.88,18.81,18.87,72000.0
2010-03-04 10:10:00,18.88,18.92,18.87,18.91,48600.0,18.88,18.92,18.87,18.91,48600.0
2010-03-04 10:15:00,18.91,18.94,18.88,18.89,159600.0,18.91,18.94,18.88,18.89,159600.0
2010-03-04 10:20:00,18.9,18.92,18.83,18.92,91800.0,18.9,18.92,18.83,18.92,91800.0
2010-03-04 10:25:00,18.92,18.95,18.87,18.93,42900.0,18.92,18.95,18.87,18.93,42900.0
2010-03-04 10:30:00,18.93,18.94,18.81,18.89,29100.0,18.93,18.94,18.81,18.89,29100.0
2010-03-04 10:35:00,18.89,18.92,18.85,18.92,26400.0,18.89,18.92,18.85,18.92,26400.0
2010-03-04 10:40:00,18.93,18.93,18.84,18.85,41400.0,18.93,18.93,18.84,18.85,41400.0
2010-03-04 10:45:00,18.85,18.9,18.85,18.9,36000.0,18.85,18.9,18.85,18.9,36000.0
2010-03-04 10:50:00,18.9,18.9,18.85,18.87,12900.0,18.9,18.9,18.85,18.87,12900.0
2010-03-04 10:55:00,18.87,18.88,18.85,18.85,18300.0,18.87,18.88,18.85,18.85,18300.0
2010-03-04 11:00:00,18.85,18.85,18.78,18.79,52200.0,18.85,18.85,18.78,18.79,52200.0
2010-03-04 11:05:00,18.79,18.79,18.78,18.79,30000.0,18.79,18.79,18.78,18.79,30000.0
2010-03-04 11:10:00,18.79,18.84,18.79,18.81,54900.0,18.79,18.84,18.79,18.81,54900.0
2010-03-04 11:15:00,18.81,18.82,18.79,18.79,11400.0,18.81,18.82,18.79,18.79,11400.0
2010-03-04 11:20:00,18.79,18.83,18.78,18.8,30000.0,18.79,18.83,18.78,18.8,30000.0
2010-03-04 11:25:00,18.81,18.81,18.77,18.79,46500.0,18.81,18.81,18.77,18.79,46500.0
2010-03-04 11:30:00,18.79,18.83,18.75,18.82,33000.0,18.79,18.83,18.75,18.82,33000.0
2010-03-04 11:35:00,18.82,18.86,18.8,18.85,46500.0,18.82,18.86,18.8,18.85,46500.0
2010-03-04 11:40:00,18.83,18.84,18.82,18.82,21000.0,18.83,18.84,18.82,18.82,21000.0
2010-03-04 11:45:00,18.81,18.83,18.81,18.82,9300.0,18.81,18.83,18.81,18.82,9300.0
2010-03-04 11:50:00,18.8,18.8,18.77,18.78,24900.0,18.8,18.8,18.77,18.78,24900.0
2010-03-04 11:55:00,18.77,18.81,18.77,18.8,31800.0,18.77,18.81,18.77,18.8,31800.0
2010-03-04 12:00:00,18.79,18.8,18.79,18.79,3300.0,18.79,18.8,18.79,18.79,3300.0
2010-03-04 12:05:00,18.79,18.8,18.79,18.79,9300.0,18.79,18.8,18.79,18.79,9300.0
2010-03-04 12:10:00,18.79,18.8,18.77,18.77,6600.0,18.79,18.8,18.77,18.77,6600.0
2010-03-04 12:15:00,18.77,18.78,18.77,18.78,11100.0,18.77,18.78,18.77,18.78,11100.0
2010-03-04 12:20:00,18.78,18.8,18.78,18.78,17400.0,18.78,18.8,18.78,18.78,17400.0
2010-03-04 12:25:00,18.77,18.81,18.77,18.8,14700.0,18.77,18.81,18.77,18.8,14700.0
2010-03-04 12:30:00,18.8,18.81,18.8,18.8,3600.0,18.8,18.81,18.8,18.8,3600.0
2010-03-04 12:35:00,18.8,18.8,18.75,18.76,24000.0,18.8,18.8,18.75,18.76,24000.0
2010-03-04 12:40:00,18.76,18.77,18.75,18.75,22800.0,18.76,18.77,18.75,18.75,22800.0
2010-03-04 12:45:00,18.75,18.78,18.75,18.78,11700.0,18.75,18.78,18.75,18.78,11700.0
2010-03-04 12:50:00,18.78,18.79,18.78,18.78,16200.0,18.78,18.79,18.78,18.78,16200.0
2010-03-04 12:55:00,18.78,18.78,18.78,18.78,11400.0,18.78,18.78,18.78,18.78,11400.0
2010-03-04 13:00:00,18.77,18.79,18.77,18.79,28800.0,18.77,18.79,18.77,18.79,28800.0
2010-03-04 13:05:00,18.78,18.8,18.78,18.79,34500.0,18.78,18.8,18.78,18.79,34500.0
2010-03-04 13:10:00,18.79,18.79,18.78,18.79,11100.0,18.79,18.79,18.78,18.79,11100.0
2010-03-04 13:15:00,18.79,18.83,18.79,18.81,11100.0,18.79,18.83,18.79,18.81,11100.0
2010-03-04 13:20:00,18.8,18.8,18.79,18.79,3300.0,18.8,18.8,18.79,18.79,3300.0
2010-03-04 13:25:00,18.79,18.79,18.77,18.79,20100.0,18.79,18.79,18.77,18.79,20100.0
2010-03-04 13:30:00,18.79,18.79,18.77,18.78,30300.0,18.79,18.79,18.77,18.78,30300.0
2010-03-04 13:35:00,18.78,18.79,18.76,18.76,15900.0,18.78,18.79,18.76,18.76,15900.0
2010-03-04 13:40:00,18.77,18.77,18.74,18.76,24300.0,18.77,18.77,18.74,18.76,24300.0
2010-03-04 13:45:00,18.76,18.78,18.76,18.77,6900.0,18.76,18.78,18.76,18.77,6900.0
2010-03-04 13:50:00,18.77,18.82,18.77,18.82,17400.0,18.77,18.82,18.77,18.82,17400.0
2010-03-04 13:55:00,18.82,18.83,18.81,18.83,6000.0,18.82,18.83,18.81,18.83,6000.0
2010-03-04 14:00:00,18.83,18.83,18.81,18.81,10500.0,18.83,18.83,18.81,18.81,10500.0
2010-03-04 14:05:00,18.81,18.81,18.79,18.8,43500.0,18.81,18.81,18.79,18.8,43500.0
2010-03-04 14:10:00,18.8,18.8,18.79,18.79,33600.0,18.8,18.8,18.79,18.79,33600.0
2010-03-04 14:15:00,18.8,18.8,18.79,18.8,12300.0,18.8,18.8,18.79,18.8,12300.0
2010-03-04 14:20:00,18.8,18.8,18.79,18.79,12000.0,18.8,18.8,18.79,18.79,12000.0
2010-03-04 14:25:00,18.79,18.8,18.79,18.79,19200.0,18.79,18.8,18.79,18.79,19200.0
2010-03-04 14:30:00,18.79,18.81,18.79,18.81,33600.0,18.79,18.81,18.79,18.81,33600.0
2010-03-04 14:35:00,18.81,18.81,18.79,18.79,17700.0,18.81,18.81,18.79,18.79,17700.0
2010-03-04 14:40:00,18.8,18.8,18.77,18.77,22200.0,18.8,18.8,18.77,18.77,22200.0
2010-03-04 14:45:00,18.77,18.78,18.77,18.78,18000.0,18.77,18.78,18.77,18.78,18000.0
2010-03-04 14:50:00,18.78,18.79,18.78,18.79,12300.0,18.78,18.79,18.78,18.79,12300.0
2010-03-04 14:55:00,18.79,18.79,18.78,18.79,23100.0,18.79,18.79,18.78,18.79,23100.0
2010-03-04 15:00:00,18.78,18.79,18.77,18.78,21600.0,18.78,18.79,18.77,18.78,21600.0
2010-03-04 15:05:00,18.78,18.79,18.78,18.78,22800.0,18.78,18.79,18.78,18.78,22800.0
2010-03-04 15:10:00,18.78,18.78,18.77,18.78,17100.0,18.78,18.78,18.77,18.78,17100.0
2010-03-04 15:15:00,18.77,18.78,18.77,18.78,25200.0,18.77,18.78,18.77,18.78,25200.0
2010-03-04 15:20:00,18.78,18.78,18.77,18.77,27300.0,18.78,18.78,18.77,18.77,27300.0
2010-03-04 15:25:00,18.77,18.78,18.77,18.77,30600.0,18.77,18.78,18.77,18.77,30600.0
2010-03-04 15:30:00,18.77,18.78,18.75,18.76,61500.0,18.77,18.78,18.75,18.76,61500.0
2010-03-04 15:35:00,18.76,18.76,18.75,18.76,34800.0,18.76,18.76,18.75,18.76,34800.0
2010-03-04 15:40:00,18.76,18.76,18.75,18.75,47400.0,18.76,18.76,18.75,18.75,47400.0
2010-03-04 15:45:00,18.75,18.76,18.71,18.72,95400.0,18.75,18.76,18.71,18.72,95400.0
2010-03-04 15:50:00,18.72,18.73,18.69,18.7,99300.0,18.72,18.73,18.69,18.7,99300.0
2010-03-04 15:55:00,18.7,18.73,18.69,18.73,129600.0,18.7,18.73,18.69,18.73,129600.0
2010-03-05 09:30:00,18.81,18.83,18.67,18.76,29100.0,18.81,18.83,18.67,18.76,29100.0
2010-03-05 09:35:00,18.75,18.78,18.71,18.77,32100.0,18.75,18.78,18.71,18.77,32100.0
2010-03-05 09:40:00,18.78,18.83,18.78,18.8,25800.0,18.78,18.83,18.78,18.8,25800.0
2010-03-05 09:45:00,18.8,18.82,18.8,18.82,19800.0,18.8,18.82,18.8,18.82,19800.0
2010-03-05 09:50:00,18.82,18.85,18.81,18.84,17100.0,18.82,18.85,18.81,18.84,17100.0
2010-03-05 09:55:00,18.85,18.85,18.79,18.8,31500.0,18.85,18.85,18.79,18.8,31500.0
2010-03-05 10:00:00,18.81,18.82,18.79,18.8,37200.0,18.81,18.82,18.79,18.8,37200.0
2010-03-05 10:05:00,18.78,18.79,18.76,18.79,21900.0,18.78,18.79,18.76,18.79,21900.0
2010-03-05 10:10:00,18.79,18.84,18.79,18.84,12600.0,18.79,18.84,18.79,18.84,12600.0
2010-03-05 10:15:00,18.84,18.85,18.82,18.84,17700.0,18.84,18.85,18.82,18.84,17700.0
2010-03-05 10:20:00,18.84,18.91,18.84,18.9,26100.0,18.84,18.91,18.84,18.9,26100.0
2010-03-05 10:25:00,18.9,18.91,18.83,18.86,43800.0,18.9,18.91,18.83,18.86,43800.0
2010-03-05 10:30:00,18.85,18.91,18.85,18.91,12000.0,18.85,18.91,18.85,18.91,12000.0
2010-03-05 10:35:00,18.9,18.9,18.89,18.9,17100.0,18.9,18.9,18.89,18.9,17100.0
2010-03-05 10:40:00,18.9,18.9,18.88,18.9,15900.0,18.9,18.9,18.88,18.9,15900.0
2010-03-05 10:45:00,18.9,18.94,18.9,18.93,31500.0,18.9,18.94,18.9,18.93,31500.0
2010-03-05 10:50:00,18.93,18.93,18.84,18.84,56700.0,18.93,18.93,18.84,18.84,56700.0
2010-03-05 10:55:00,18.84,18.86,18.82,18.86,27600.0,18.84,18.86,18.82,18.86,27600.0
2010-03-05 11:00:00,18.87,18.93,18.86,18.92,36900.0,18.87,18.93,18.86,18.92,36900.0
2010-03-05 11:05:00,18.92,18.93,18.92,18.92,11400.0,18.92,18.93,18.92,18.92,11400.0
2010-03-05 11:10:00,18.93,18.93,18.92,18.93,27000.0,18.93,18.93,18.92,18.93,27000.0
2010-03-05 11:15:00,18.93,18.95,18.92,18.93,32700.0,18.93,18.95,18.92,18.93,32700.0
2010-03-05 11:20:00,18.93,18.94,18.92,18.93,22800.0,18.93,18.94,18.92,18.93,22800.0
2010-03-05 11:25:00,18.92,18.94,18.92,18.94,16200.0,18.92,18.94,18.92,18.94,16200.0
2010-03-05 11:30:00,18.94,18.96,18.94,18.95,22200.0,18.94,18.96,18.94,18.95,22200.0
2010-03-05 11:35:00,18.95,18.95,18.92,18.92,13500.0,18.95,18.95,18.92,18.92,13500.0
2010-03-05 11:40:00,18.92,18.95,18.92,18.95,15000.0,18.92,18.95,18.92,18.95,15000.0
2010-03-05 11:45:00,18.95,18.95,18.94,18.95,18300.0,18.95,18.95,18.94,18.95,18300.0
2010-03-05 11:50:00,18.95,18.97,18.95,18.97,20700.0,18.95,18.97,18.95,18.97,20700.0
2010-03-05 11:55:00,18.96,18.96,18.94,18.94,14100.0,18.96,18.96,18.94,18.94,14100.0
2010-03-05 12:00:00,18.94,18.94,18.92,18.94,10800.0,18.94,18.94,18.92,18.94,10800.0
2010-03-05 12:05:00,18.94,18.94,18.89,18.91,18000.0,18.94,18.94,18.89,18.91,18000.0
2010-03-05 12:10:00,18.91,18.94,18.91,18.94,15300.0,18.91,18.94,18.91,18.94,15300.0
2010-03-05 12:15:00,18.94,18.95,18.94,18.94,15300.0,18.94,18.95,18.94,18.94,15300.0
2010-03-05 12:20:00,18.94,18.94,18.94,18.94,8400.0,18.94,18.94,18.94,18.94,8400.0
2010-03-05 12:25:00,18.94,18.94,18.94,18.94,12600.0,18.94,18.94,18.94,18.94,12600.0
2010-03-05 12:30:00,18.94,18.94,18.94,18.94,48600.0,18.94,18.94,18.94,18.94,48600.0
2010-03-05 12:35:00,18.93,18.94,18.93,18.94,21600.0,18.93,18.94,18.93,18.94,21600.0
2010-03-05 12:40:00,18.93,18.95,18.93,18.95,24300.0,18.93,18.95,18.93,18.95,24300.0
2010-03-05 12:45:00,18.95,18.95,18.94,18.94,32400.0,18.95,18.95,18.94,18.94,32400.0
2010-03-05 12:50:00,18.93,18.94,18.93,18.94,12300.0,18.93,18.94,18.93,18.94,12300.0
2010-03-05 12:55:00,18.94,18.95,18.94,18.94,8400.0,18.94,18.95,18.94,18.94,8400.0
2010-03-05 13:00:00,18.94,18.94,18.92,18.93,23400.0,18.94,18.94,18.92,18.93,23400.0
2010-03-05 13:05:00,18.93,18.94,18.92,18.94,30600.0,18.93,18.94,18.92,18.94,30600.0
2010-03-05 13:10:00,18.94,18.95,18.93,18.94,19500.0,18.94,18.95,18.93,18.94,19500.0
2010-03-05 13:15:00,18.95,18.95,18.94,18.94,39900.0,18.95,18.95,18.94,18.94,39900.0
2010-03-05 13:20:00,18.94,18.94,18.93,18.93,30600.0,18.94,18.94,18.93,18.93,30600.0
2010-03-05 13:25:00,18.94,18.94,18.91,18.93,36000.0,18.94,18.94,18.91,18.93,36000.0
2010-03-05 13:30:00,18.93,18.96,18.93,18.95,29400.0,18.93,18.96,18.93,18.95,29400.0
2010-03-05 13:35:00,18.95,18.95,18.92,18.92,22500.0,18.95,18.95,18.92,18.92,22500.0
2010-03-05 13:40:00,18.92,18.95,18.92,18.94,18000.0,18.92,18.95,18.92,18.94,18000.0
2010-03-05 13:45:00,18.94,18.96,18.94,18.95,14400.0,18.94,18.96,18.94,18.95,14400.0
2010-03-05 13:50:00,18.96,18.97,18.95,18.95,23100.0,18.96,18.97,18.95,18.95,23100.0
2010-03-05 13:55:00,18.95,18.97,18.95,18.97,8700.0,18.95,18.97,18.95,18.97,8700.0
2010-03-05 14:00:00,18.97,18.97,18.96,18.96,9300.0,18.97,18.97,18.96,18.96,9300.0
2010-03-05 14:05:00,18.96,18.96,18.95,18.95,12900.0,18.96,18.96,18.95,18.95,12900.0
2010-03-05 14:10:00,18.96,18.96,18.94,18.94,12300.0,18.96,18.96,18.94,18.94,12300.0
2010-03-05 14:15:00,18.95,18.95,18.94,18.95,13200.0,18.95,18.95,18.94,18.95,13200.0
2010-03-05 14:20:00,18.95,18.96,18.95,18.95,16200.0,18.95,18.96,18.95,18.95,16200.0
2010-03-05 14:25:00,18.95,18.96,18.95,18.96,29100.0,18.95,18.96,18.95,18.96,29100.0
2010-03-05 14:30:00,18.96,18.97,18.95,18.95,16800.0,18.96,18.97,18.95,18.95,16800.0
2010-03-05 14:35:00,18.95,18.95,18.95,18.95,13800.0,18.95,18.95,18.95,18.95,13800.0
2010-03-05 14:40:00,18.95,18.98,18.95,18.98,52500.0,18.95,18.98,18.95,18.98,52500.0
2010-03-05 14:45:00,18.98,19.0,18.97,18.98,54300.0,18.98,19.0,18.97,18.98,54300.0
2010-03-05 14:50:00,18.97,18.98,18.95,18.95,31200.0,18.97,18.98,18.95,18.95,31200.0
2010-03-05 14:55:00,18.95,18.95,18.93,18.93,33900.0,18.95,18.95,18.93,18.93,33900.0
2010-03-05 15:00:00,18.93,18.99,18.93,18.99,47100.0,18.93,18.99,18.93,18.99,47100.0
2010-03-05 15:05:00,18.98,18.99,18.97,18.99,27300.0,18.98,18.99,18.97,18.99,27300.0
2010-03-05 15:10:00,18.99,19.0,18.98,18.99,50400.0,18.99,19.0,18.98,18.99,50400.0
2010-03-05 15:15:00,18.99,18.99,18.98,18.98,47100.0,18.99,18.99,18.98,18.98,47100.0
2010-03-05 15:20:00,18.97,18.98,18.96,18.98,27900.0,18.97,18.98,18.96,18.98,27900.0
2010-03-05 15:25:00,18.97,18.98,18.96,18.96,53400.0,18.97,18.98,18.96,18.96,53400.0
2010-03-05 15:30:00,18.95,18.98,18.95,18.97,63300.0,18.95,18.98,18.95,18.97,63300.0
2010-03-05 15:35:00,18.97,18.97,18.95,18.95,66600.0,18.97,18.97,18.95,18.95,66600.0
2010-03-05 15:40:00,18.95,18.95,18.93,18.94,86400.0,18.95,18.95,18.93,18.94,86400.0
2010-03-05 15:45:00,18.94,18.95,18.92,18.93,63600.0,18.94,18.95,18.92,18.93,63600.0
2010-03-05 15:50:00,18.93,18.94,18.92,18.92,101100.0,18.93,18.94,18.92,18.92,101100.0
2010-03-05 15:55:00,18.92,18.94,18.91,18.93,138900.0,18.92,18.94,18.91,18.93,138900.0
2010-03-08 09:30:00,18.92,18.92,18.78,18.9,49800.0,18.92,18.92,18.78,18.9,49800.0
2010-03-08 09:35:00,18.91,18.94,18.91,18.93,51600.0,18.91,18.94,18.91,18.93,51600.0
2010-03-08 09:40:00,18.92,18.94,18.92,18.93,15600.0,18.92,18.94,18.92,18.93,15600.0
2010-03-08 09:45:00,18.92,18.93,18.87,18.87,15600.0,18.92,18.93,18.87,18.87,15600.0
2010-03-08 09:50:00,18.86,18.93,18.84,18.92,32100.0,18.86,18.93,18.84,18.92,32100.0
2010-03-08 09:55:00,18.93,18.95,18.93,18.93,21900.0,18.93,18.95,18.93,18.93,21900.0
2010-03-08 10:00:00,18.93,18.95,18.93,18.94,21000.0,18.93,18.95,18.93,18.94,21000.0
2010-03-08 10:05:00,18.95,19.0,18.95,18.96,24000.0,18.95,19.0,18.95,18.96,24000.0
2010-03-08 10:10:00,18.96,18.97,18.93,18.95,19500.0,18.96,18.97,18.93,18.95,19500.0
2010-03-08 10:15:00,18.95,18.95,18.94,18.95,21300.0,18.95,18.95,18.94,18.95,21300.0
2010-03-08 10:20:00,18.95,18.95,18.93,18.94,19800.0,18.95,18.95,18.93,18.94,19800.0
2010-03-08 10:25:00,18.94,18.94,18.93,18.93,10800.0,18.94,18.94,18.93,18.93,10800.0
2010-03-08 10:30:00,18.93,18.94,18.92,18.92,15000.0,18.93,18.94,18.92,18.92,15000.0
2010-03-08 10:35:00,18.92,18.93,18.92,18.92,9600.0,18.92,18.93,18.92,18.92,9600.0
2010-03-08 10:40:00,18.92,18.94,18.9,18.92,45300.0,18.92,18.94,18.9,18.92,45300.0
2010-03-08 10:45:00,18.92,18.93,18.92,18.92,6900.0,18.92,18.93,18.92,18.92,6900.0
2010-03-08 10:50:00,18.92,18.93,18.92,18.93,16200.0,18.92,18.93,18.92,18.93,16200.0
2010-03-08 10:55:00,18.93,18.93,18.93,18.93,6600.0,18.93,18.93,18.93,18.93,6600.0
2010-03-08 11:00:00,18.93,18.93,18.92,18.93,18900.0,18.93,18.93,18.92,18.93,18900.0
2010-03-08 11:05:00,18.93,18.93,18.92,18.93,9000.0,18.93,18.93,18.92,18.93,9000.0
2010-03-08 11:10:00,18.93,18.93,18.92,18.92,26100.0,18.93,18.93,18.92,18.92,26100.0
2010-03-08 11:15:00,18.92,18.93,18.92,18.92,6900.0,18.92,18.93,18.92,18.92,6900.0
2010-03-08 11:20:00,18.92,18.92,18.91,18.91,32400.0,18.92,18.92,18.91,18.91,32400.0
2010-03-08 11:25:00,18.91,18.91,18.9,18.91,41700.0,18.91,18.91,18.9,18.91,41700.0
2010-03-08 11:30:00,18.91,18.93,18.9,18.9,30300.0,18.91,18.93,18.9,18.9,30300.0
2010-03-08 11:35:00,18.9,18.91,18.9,18.9,6300.0,18.9,18.91,18.9,18.9,6300.0
2010-03-08 11:40:00,18.9,18.91,18.9,18.91,18600.0,18.9,18.91,18.9,18.91,18600.0
2010-03-08 11:45:00,18.9,18.91,18.89,18.9,16800.0,18.9,18.91,18.89,18.9,16800.0
2010-03-08 11:50:00,18.9,18.93,18.9,18.92,32400.0,18.9,18.93,18.9,18.92,32400.0
2010-03-08 11:55:00,18.92,18.95,18.92,18.94,39000.0,18.92,18.95,18.92,18.94,39000.0
2010-03-08 12:00:00,18.94,18.97,18.94,18.97,48000.0,18.94,18.97,18.94,18.97,48000.0
2010-03-08 12:05:00,18.96,18.97,18.95,18.95,9900.0,18.96,18.97,18.95,18.95,9900.0
2010-03-08 12:10:00,18.96,18.96,18.94,18.96,17700.0,18.96,18.96,18.94,18.96,17700.0
2010-03-08 12:15:00,18.95,18.96,18.95,18.96,6900.0,18.95,18.96,18.95,18.96,6900.0
2010-03-08 12:20:00,18.95,18.96,18.95,18.95,4800.0,18.95,18.96,18.95,18.95,4800.0
2010-03-08 12:25:00,18.95,18.96,18.95,18.96,18900.0,18.95,18.96,18.95,18.96,18900.0
2010-03-08 12:30:00,18.96,18.97,18.96,18.97,14400.0,18.96,18.97,18.96,18.97,14400.0
2010-03-08 12:35:00,18.97,18.97,18.96,18.97,9000.0,18.97,18.97,18.96,18.97,9000.0
2010-03-08 12:40:00,18.97,18.99,18.96,18.96,30300.0,18.97,18.99,18.96,18.96,30300.0
2010-03-08 12:45:00,18.96,18.98,18.95,18.97,56100.0,18.96,18.98,18.95,18.97,56100.0
2010-03-08 12:50:00,18.98,18.99,18.97,18.99,17400.0,18.98,18.99,18.97,18.99,17400.0
2010-03-08 12:55:00,19.0,19.0,18.98,18.98,20400.0,19.0,19.0,18.98,18.98,20400.0
2010-03-08 13:00:00,18.98,18.98,18.97,18.97,24600.0,18.98,18.98,18.97,18.97,24600.0
2010-03-08 13:05:00,18.98,18.98,18.97,18.98,12000.0,18.98,18.98,18.97,18.98,12000.0
2010-03-08 13:10:00,18.98,18.98,18.97,18.98,26400.0,18.98,18.98,18.97,18.98,26400.0
2010-03-08 13:15:00,18.98,18.98,18.97,18.98,22200.0,18.98,18.98,18.97,18.98,22200.0
2010-03-08 13:20:00,18.98,18.98,18.96,18.97,13800.0,18.98,18.98,18.96,18.97,13800.0
2010-03-08 13:25:00,18.97,18.97,18.97,18.97,11100.0,18.97,18.97,18.97,18.97,11100.0
2010-03-08 13:30:00,18.97,18.97,18.95,18.95,7500.0,18.97,18.97,18.95,18.95,7500.0
2010-03-08 13:35:00,18.96,18.97,18.96,18.96,28500.0,18.96,18.97,18.96,18.96,28500.0
2010-03-08 13:40:00,18.97,18.97,18.96,18.97,13200.0,18.97,18.97,18.96,18.97,13200.0
2010-03-08 13:45:00,18.96,18.96,18.95,18.95,15900.0,18.96,18.96,18.95,18.95,15900.0
2010-03-08 13:50:00,18.95,18.95,18.93,18.95,50400.0,18.95,18.95,18.93,18.95,50400.0
2010-03-08 13:55:00,18.95,18.97,18.95,18.97,7500.0,18.95,18.97,18.95,18.97,7500.0
2010-03-08 14:00:00,18.97,18.97,18.97,18.97,13200.0,18.97,18.97,18.97,18.97,13200.0
2010-03-08 14:05:00,18.97,18.97,18.96,18.96,11400.0,18.97,18.97,18.96,18.96,11400.0
2010-03-08 14:10:00,18.96,18.96,18.96,18.96,9300.0,18.96,18.96,18.96,18.96,9300.0
2010-03-08 14:15:00,18.96,18.97,18.96,18.97,27300.0,18.96,18.97,18.96,18.97,27300.0
2010-03-08 14:20:00,18.97,18.97,18.96,18.96,24300.0,18.97,18.97,18.96,18.96,24300.0
2010-03-08 14:25:00,18.96,18.97,18.96,18.97,14700.0,18.96,18.97,18.96,18.97,14700.0
2010-03-08 14:30:00,18.97,18.98,18.97,18.98,24000.0,18.97,18.98,18.97,18.98,24000.0
2010-03-08 14:35:00,18.98,19.0,18.98,18.99,59400.0,18.98,19.0,18.98,18.99,59400.0
2010-03-08 14:40:00,18.99,18.99,18.98,18.98,20100.0,18.99,18.99,18.98,18.98,20100.0
2010-03-08 14:45:00,18.98,18.98,18.97,18.97,28800.0,18.98,18.98,18.97,18.97,28800.0
2010-03-08 14:50:00,18.98,19.01,18.98,19.0,34500.0,18.98,19.01,18.98,19.0,34500.0
2010-03-08 14:55:00,19.0,19.01,19.0,19.0,28500.0,19.0,19.01,19.0,19.0,28500.0
2010-03-08 15:00:00,19.0,19.02,19.0,19.02,41700.0,19.0,19.02,19.0,19.02,41700.0
2010-03-08 15:05:00,19.01,19.01,19.0,19.0,27000.0,19.01,19.01,19.0,19.0,27000.0
2010-03-08 15:10:00,19.0,19.0,18.99,18.99,24900.0,19.0,19.0,18.99,18.99,24900.0
2010-03-08 15:15:00,18.99,19.0,18.98,18.99,28500.0,18.99,19.0,18.98,18.99,28500.0
2010-03-08 15:20:00,18.98,19.01,18.98,19.0,18600.0,18.98,19.01,18.98,19.0,18600.0
2010-03-08 15:25:00,19.0,19.01,19.0,19.01,30300.0,19.0,19.01,19.0,19.01,30300.0
2010-03-08 15:30:00,19.01,19.01,18.99,19.0,33900.0,19.01,19.01,18.99,19.0,33900.0
2010-03-08 15:35:00,19.0,19.0,18.97,18.97,76500.0,19.0,19.0,18.97,18.97,76500.0
2010-03-08 15:40:00,18.97,18.99,18.97,18.99,42600.0,18.97,18.99,18.97,18.99,42600.0
2010-03-08 15:45:00,19.0,19.0,18.97,18.97,56100.0,19.0,19.0,18.97,18.97,56100.0
2010-03-08 15:50:00,18.97,18.97,18.96,18.97,55200.0,18.97,18.97,18.96,18.97,55200.0
2010-03-08 15:55:00,18.97,18.97,18.95,18.95,82800.0,18.97,18.97,18.95,18.95,82800.0
2010-03-09 09:30:00,18.88,18.9,18.84,18.9,18000.0,18.88,18.9,18.84,18.9,18000.0
2010-03-09 09:35:00,18.89,18.93,18.89,18.91,11100.0,18.89,18.93,18.89,18.91,11100.0
2010-03-09 09:40:00,18.92,18.93,18.92,18.93,9900.0,18.92,18.93,18.92,18.93,9900.0
2010-03-09 09:45:00,18.94,18.97,18.94,18.95,8100.0,18.94,18.97,18.94,18.95,8100.0
2010-03-09 09:50:00,18.95,18.99,18.95,18.95,15900.0,18.95,18.99,18.95,18.95,15900.0
2010-03-09 09:55:00,18.94,18.94,18.88,18.9,144000.0,18.94,18.94,18.88,18.9,144000.0
2010-03-09 10:00:00,18.9,18.9,18.85,18.86,52500.0,18.9,18.9,18.85,18.86,52500.0
2010-03-09 10:05:00,18.86,18.89,18.85,18.85,44100.0,18.86,18.89,18.85,18.85,44100.0
2010-03-09 10:10:00,18.85,18.86,18.84,18.84,28500.0,18.85,18.86,18.84,18.84,28500.0
2010-03-09 10:15:00,18.84,18.87,18.84,18.86,29100.0,18.84,18.87,18.84,18.86,29100.0
2010-03-09 10:20:00,18.86,18.88,18.86,18.88,14700.0,18.86,18.88,18.86,18.88,14700.0
2010-03-09 10:25:00,18.88,18.9,18.87,18.87,21300.0,18.88,18.9,18.87,18.87,21300.0
2010-03-09 10:30:00,18.87,18.88,18.87,18.87,15000.0,18.87,18.88,18.87,18.87,15000.0
2010-03-09 10:35:00,18.88,18.89,18.86,18.87,43500.0,18.88,18.89,18.86,18.87,43500.0
2010-03-09 10:40:00,18.87,18.89,18.87,18.88,42600.0,18.87,18.89,18.87,18.88,42600.0
2010-03-09 10:45:00,18.89,18.89,18.88,18.88,16200.0,18.89,18.89,18.88,18.88,16200.0
2010-03-09 10:50:00,18.89,18.89,18.87,18.89,16200.0,18.89,18.89,18.87,18.89,16200.0
2010-03-09 10:55:00,18.89,18.89,18.87,18.87,36900.0,18.89,18.89,18.87,18.87,36900.0
2010-03-09 11:00:00,18.86,18.87,18.83,18.83,24600.0,18.86,18.87,18.83,18.83,24600.0
2010-03-09 11:05:00,18.83,18.86,18.83,18.84,66600.0,18.83,18.86,18.83,18.84,66600.0
2010-03-09 11:10:00,18.84,18.84,18.79,18.8,79800.0,18.84,18.84,18.79,18.8,79800.0
2010-03-09 11:15:00,18.8,18.8,18.77,18.78,38400.0,18.8,18.8,18.77,18.78,38400.0
2010-03-09 11:20:00,18.77,18.78,18.76,18.77,50700.0,18.77,18.78,18.76,18.77,50700.0
2010-03-09 11:25:00,18.77,18.77,18.72,18.72,75600.0,18.77,18.77,18.72,18.72,75600.0
2010-03-09 11:30:00,18.72,18.75,18.71,18.74,102900.0,18.72,18.75,18.71,18.74,102900.0
2010-03-09 11:35:00,18.74,18.79,18.74,18.76,45300.0,18.74,18.79,18.74,18.76,45300.0
2010-03-09 11:40:00,18.75,18.76,18.74,18.74,19200.0,18.75,18.76,18.74,18.74,19200.0
2010-03-09 11:45:00,18.74,18.76,18.73,18.75,21300.0,18.74,18.76,18.73,18.75,21300.0
2010-03-09 11:50:00,18.76,18.78,18.74,18.78,18600.0,18.76,18.78,18.74,18.78,18600.0
2010-03-09 11:55:00,18.78,18.79,18.76,18.78,10200.0,18.78,18.79,18.76,18.78,10200.0
2010-03-09 12:00:00,18.78,18.79,18.77,18.79,21900.0,18.78,18.79,18.77,18.79,21900.0
2010-03-09 12:05:00,18.79,18.79,18.78,18.79,9300.0,18.79,18.79,18.78,18.79,9300.0
2010-03-09 12:10:00,18.79,18.8,18.79,18.79,35100.0,18.79,18.8,18.79,18.79,35100.0
2010-03-09 12:15:00,18.79,18.79,18.75,18.76,32700.0,18.79,18.79,18.75,18.76,32700.0
2010-03-09 12:20:00,18.76,18.76,18.75,18.75,80700.0,18.76,18.76,18.75,18.75,80700.0
2010-03-09 12:25:00,18.74,18.75,18.73,18.75,49500.0,18.74,18.75,18.73,18.75,49500.0
2010-03-09 12:30:00,18.75,18.75,18.72,18.73,37500.0,18.75,18.75,18.72,18.73,37500.0
2010-03-09 12:35:00,18.73,18.75,18.73,18.74,27900.0,18.73,18.75,18.73,18.74,27900.0
2010-03-09 12:40:00,18.74,18.74,18.73,18.73,28200.0,18.74,18.74,18.73,18.73,28200.0
2010-03-09 12:45:00,18.73,18.73,18.73,18.73,15900.0,18.73,18.73,18.73,18.73,15900.0
2010-03-09 12:50:00,18.73,18.73,18.71,18.71,57300.0,18.73,18.73,18.71,18.71,57300.0
2010-03-09 12:55:00,18.71,18.71,18.67,18.69,117000.0,18.71,18.71,18.67,18.69,117000.0
2010-03-09 13:00:00,18.69,18.69,18.65,18.67,153000.0,18.69,18.69,18.65,18.67,153000.0
2010-03-09 13:05:00,18.67,18.68,18.67,18.67,47100.0,18.67,18.68,18.67,18.67,47100.0
2010-03-09 13:10:00,18.67,18.67,18.67,18.67,28500.0,18.67,18.67,18.67,18.67,28500.0
2010-03-09 13:15:00,18.67,18.68,18.67,18.68,45900.0,18.67,18.68,18.67,18.68,45900.0
2010-03-09 13:20:00,18.68,18.71,18.67,18.71,57600.0,18.68,18.71,18.67,18.71,57600.0
2010-03-09 13:25:00,18.71,18.73,18.7,18.73,27000.0,18.71,18.73,18.7,18.73,27000.0
2010-03-09 13:30:00,18.73,18.73,18.71,18.71,32400.0,18.73,18.73,18.71,18.71,32400.0
2010-03-09 13:35:00,18.71,18.72,18.69,18.69,38700.0,18.71,18.72,18.69,18.69,38700.0
2010-03-09 13:40:00,18.7,18.71,18.69,18.7,35700.0,18.7,18.71,18.69,18.7,35700.0
2010-03-09 13:45:00,18.7,18.7,18.67,18.67,160500.0,18.7,18.7,18.67,18.67,160500.0
2010-03-09 13:50:00,18.67,18.67,18.67,18.67,32400.0,18.67,18.67,18.67,18.67,32400.0
2010-03-09 13:55:00,18.67,18.67,18.66,18.67,96600.0,18.67,18.67,18.66,18.67,96600.0
2010-03-09 14:00:00,18.67,18.67,18.67,18.67,44400.0,18.67,18.67,18.67,18.67,44400.0
2010-03-09 14:05:00,18.67,18.69,18.67,18.68,28800.0,18.67,18.69,18.67,18.68,28800.0
2010-03-09 14:10:00,18.68,18.68,18.67,18.68,18900.0,18.68,18.68,18.67,18.68,18900.0
2010-03-09 14:15:00,18.68,18.69,18.68,18.69,30300.0,18.68,18.69,18.68,18.69,30300.0
2010-03-09 14:20:00,18.68,18.71,18.68,18.7,34500.0,18.68,18.71,18.68,18.7,34500.0
2010-03-09 14:25:00,18.71,18.72,18.7,18.71,39900.0,18.71,18.72,18.7,18.71,39900.0
2010-03-09 14:30:00,18.71,18.71,18.69,18.69,35400.0,18.71,18.71,18.69,18.69,35400.0
2010-03-09 14:35:00,18.69,18.7,18.65,18.66,53700.0,18.69,18.7,18.65,18.66,53700.0
2010-03-09 14:40:00,18.66,18.67,18.66,18.67,26700.0,18.66,18.67,18.66,18.67,26700.0
2010-03-09 14:45:00,18.66,18.68,18.66,18.67,16200.0,18.66,18.68,18.66,18.67,16200.0
2010-03-09 14:50:00,18.67,18.67,18.65,18.66,44700.0,18.67,18.67,18.65,18.66,44700.0
2010-03-09 14:55:00,18.66,18.66,18.64,18.66,70500.0,18.66,18.66,18.64,18.66,70500.0
2010-03-09 15:00:00,18.67,18.67,18.65,18.66,40500.0,18.67,18.67,18.65,18.66,40500.0
2010-03-09 15:05:00,18.67,18.67,18.66,18.66,25800.0,18.67,18.67,18.66,18.66,25800.0
2010-03-09 15:10:00,18.66,18.67,18.64,18.66,72600.0,18.66,18.67,18.64,18.66,72600.0
2010-03-09 15:15:00,18.66,18.66,18.59,18.6,186900.0,18.66,18.66,18.59,18.6,186900.0
2010-03-09 15:20:00,18.6,18.61,18.58,18.58,66300.0,18.6,18.61,18.58,18.58,66300.0
2010-03-09 15:25:00,18.58,18.61,18.57,18.6,73500.0,18.58,18.61,18.57,18.6,73500.0
2010-03-09 15:30:00,18.6,18.6,18.59,18.6,66600.0,18.6,18.6,18.59,18.6,66600.0
2010-03-09 15:35:00,18.6,18.64,18.6,18.64,49200.0,18.6,18.64,18.6,18.64,49200.0
2010-03-09 15:40:00,18.63,18.65,18.63,18.65,96300.0,18.63,18.65,18.63,18.65,96300.0
2010-03-09 15:45:00,18.65,18.65,18.63,18.65,64200.0,18.65,18.65,18.63,18.65,64200.0
2010-03-09 15:50:00,18.65,18.68,18.65,18.67,83100.0,18.65,18.68,18.65,18.67,83100.0
2010-03-09 15:55:00,18.67,18.69,18.66,18.68,112500.0,18.67,18.69,18.66,18.68,112500.0
2010-03-10 09:30:00,18.65,18.78,18.59,18.76,24000.0,18.65,18.78,18.59,18.76,24000.0
2010-03-10 09:35:00,18.77,18.79,18.76,18.79,36000.0,18.77,18.79,18.76,18.79,36000.0
2010-03-10 09:40:00,18.78,18.78,18.77,18.77,3300.0,18.78,18.78,18.77,18.77,3300.0
2010-03-10 09:45:00,18.78,18.78,18.72,18.72,51600.0,18.78,18.78,18.72,18.72,51600.0
2010-03-10 09:50:00,18.72,18.72,18.7,18.7,33300.0,18.72,18.72,18.7,18.7,33300.0
2010-03-10 09:55:00,18.7,18.7,18.68,18.7,26700.0,18.7,18.7,18.68,18.7,26700.0
2010-03-10 10:00:00,18.7,18.76,18.7,18.73,24300.0,18.7,18.76,18.7,18.73,24300.0
2010-03-10 10:05:00,18.73,18.75,18.73,18.75,14700.0,18.73,18.75,18.73,18.75,14700.0
2010-03-10 10:10:00,18.75,18.8,18.75,18.79,21000.0,18.75,18.8,18.75,18.79,21000.0
2010-03-10 10:15:00,18.8,18.8,18.75,18.75,27000.0,18.8,18.8,18.75,18.75,27000.0
2010-03-10 10:20:00,18.74,18.74,18.72,18.72,15000.0,18.74,18.74,18.72,18.72,15000.0
2010-03-10 10:25:00,18.72,18.73,18.7,18.7,23700.0,18.72,18.73,18.7,18.7,23700.0
2010-03-10 10:30:00,18.7,18.73,18.7,18.72,34200.0,18.7,18.73,18.7,18.72,34200.0
2010-03-10 10:35:00,18.72,18.72,18.72,18.72,38100.0,18.72,18.72,18.72,18.72,38100.0
2010-03-10 10:40:00,18.72,18.74,18.72,18.74,12900.0,18.72,18.74,18.72,18.74,12900.0
2010-03-10 10:45:00,18.74,18.8,18.73,18.79,42600.0,18.74,18.8,18.73,18.79,42600.0
2010-03-10 10:50:00,18.8,18.8,18.78,18.79,18000.0,18.8,18.8,18.78,18.79,18000.0
2010-03-10 10:55:00,18.78,18.8,18.78,18.79,14100.0,18.78,18.8,18.78,18.79,14100.0
2010-03-10 11:00:00,18.79,18.81,18.79,18.8,34200.0,18.79,18.81,18.79,18.8,34200.0
2010-03-10 11:05:00,18.8,18.81,18.79,18.8,19800.0,18.8,18.81,18.79,18.8,19800.0
2010-03-10 11:10:00,18.81,18.81,18.8,18.8,15900.0,18.81,18.81,18.8,18.8,15900.0
2010-03-10 11:15:00,18.8,18.81,18.78,18.79,21600.0,18.8,18.81,18.78,18.79,21600.0
2010-03-10 11:20:00,18.79,18.79,18.78,18.78,6900.0,18.79,18.79,18.78,18.78,6900.0
2010-03-10 11:25:00,18.79,18.79,18.78,18.79,21300.0,18.79,18.79,18.78,18.79,21300.0
2010-03-10 11:30:00,18.79,18.79,18.78,18.78,12600.0,18.79,18.79,18.78,18.78,12600.0
2010-03-10 11:35:00,18.78,18.78,18.75,18.76,9600.0,18.78,18.78,18.75,18.76,9600.0
2010-03-10 11:40:00,18.76,18.76,18.75,18.75,43500.0,18.76,18.76,18.75,18.75,43500.0
2010-03-10 11:45:00,18.75,18.75,18.73,18.73,19500.0,18.75,18.75,18.73,18.73,19500.0
2010-03-10 11:50:00,18.73,18.73,18.71,18.71,10800.0,18.73,18.73,18.71,18.71,10800.0
2010-03-10 11:55:00,18.72,18.73,18.71,18.72,15900.0,18.72,18.73,18.71,18.72,15900.0
2010-03-10 12:00:00,18.72,18.73,18.72,18.72,5700.0,18.72,18.73,18.72,18.72,5700.0
2010-03-10 12:05:00,18.72,18.73,18.72,18.73,43800.0,18.72,18.73,18.72,18.73,43800.0
2010-03-10 12:10:00,18.73,18.73,18.71,18.71,23400.0,18.73,18.73,18.71,18.71,23400.0
2010-03-10 12:15:00,18.71,18.74,18.68,18.7,35400.0,18.71,18.74,18.68,18.7,35400.0
2010-03-10 12:20:00,18.7,18.72,18.69,18.69,28200.0,18.7,18.72,18.69,18.69,28200.0
2010-03-10 12:25:00,18.7,18.72,18.69,18.7,13200.0,18.7,18.72,18.69,18.7,13200.0
2010-03-10 12:30:00,18.7,18.71,18.69,18.69,14700.0,18.7,18.71,18.69,18.69,14700.0
2010-03-10 12:35:00,18.69,18.72,18.69,18.72,6600.0,18.69,18.72,18.69,18.72,6600.0
2010-03-10 12:40:00,18.72,18.73,18.68,18.68,16200.0,18.72,18.73,18.68,18.68,16200.0
2010-03-10 12:45:00,18.68,18.72,18.68,18.71,5100.0,18.68,18.72,18.68,18.71,5100.0
2010-03-10 12:50:00,18.71,18.74,18.71,18.74,10500.0,18.71,18.74,18.71,18.74,10500.0
2010-03-10 12:55:00,18.73,18.74,18.72,18.73,11700.0,18.73,18.74,18.72,18.73,11700.0
2010-03-10 13:00:00,18.73,18.73,18.72,18.72,6600.0,18.73,18.73,18.72,18.72,6600.0
2010-03-10 13:05:00,18.72,18.72,18.7,18.71,11100.0,18.72,18.72,18.7,18.71,11100.0
2010-03-10 13:10:00,18.71,18.72,18.71,18.72,4800.0,18.71,18.72,18.71,18.72,4800.0
2010-03-10 13:15:00,18.72,18.73,18.72,18.73,9000.0,18.72,18.73,18.72,18.73,9000.0
2010-03-10 13:20:00,18.73,18.74,18.72,18.73,9300.0,18.73,18.74,18.72,18.73,9300.0
2010-03-10 13:25:00,18.73,18.73,18.72,18.72,3600.0,18.73,18.73,18.72,18.72,3600.0
2010-03-10 13:30:00,18.73,18.73,18.72,18.73,6600.0,18.73,18.73,18.72,18.73,6600.0
2010-03-10 13:35:00,18.73,18.76,18.73,18.75,11700.0,18.73,18.76,18.73,18.75,11700.0
2010-03-10 13:40:00,18.75,18.75,18.73,18.74,9300.0,18.75,18.75,18.73,18.74,9300.0
2010-03-10 13:45:00,18.74,18.75,18.73,18.74,9000.0,18.74,18.75,18.73,18.74,9000.0
2010-03-10 13:50:00,18.74,18.75,18.71,18.73,13800.0,18.74,18.75,18.71,18.73,13800.0
2010-03-10 13:55:00,18.73,18.74,18.71,18.73,4500.0,18.73,18.74,18.71,18.73,4500.0
2010-03-10 14:00:00,18.72,18.74,18.72,18.73,6600.0,18.72,18.74,18.72,18.73,6600.0
2010-03-10 14:05:00,18.74,18.78,18.74,18.78,11100.0,18.74,18.78,18.74,18.78,11100.0
2010-03-10 14:10:00,18.77,18.77,18.76,18.76,7200.0,18.77,18.77,18.76,18.76,7200.0
2010-03-10 14:15:00,18.77,18.78,18.75,18.78,8400.0,18.77,18.78,18.75,18.78,8400.0
2010-03-10 14:20:00,18.77,18.77,18.76,18.77,5700.0,18.77,18.77,18.76,18.77,5700.0
2010-03-10 14:25:00,18.77,18.77,18.75,18.76,10800.0,18.77,18.77,18.75,18.76,10800.0
2010-03-10 14:30:00,18.76,18.76,18.74,18.75,4800.0,18.76,18.76,18.74,18.75,4800.0
2010-03-10 14:35:00,18.75,18.76,18.74,18.76,10500.0,18.75,18.76,18.74,18.76,10500.0
2010-03-10 14:40:00,18.76,18.77,18.74,18.74,12300.0,18.76,18.77,18.74,18.74,12300.0
2010-03-10 14:45:00,18.74,18.74,18.72,18.72,41700.0,18.74,18.74,18.72,18.72,41700.0
2010-03-10 14:50:00,18.72,18.72,18.69,18.7,28800.0,18.72,18.72,18.69,18.7,28800.0
2010-03-10 14:55:00,18.7,18.71,18.68,18.68,21000.0,18.7,18.71,18.68,18.68,21000.0
2010-03-10 15:00:00,18.68,18.71,18.68,18.7,13200.0,18.68,18.71,18.68,18.7,13200.0
2010-03-10 15:05:00,18.7,18.7,18.69,18.7,9300.0,18.7,18.7,18.69,18.7,9300.0
2010-03-10 15:10:00,18.7,18.71,18.69,18.69,13800.0,18.7,18.71,18.69,18.69,13800.0
2010-03-10 15:15:00,18.7,18.73,18.7,18.72,14700.0,18.7,18.73,18.7,18.72,14700.0
2010-03-10 15:20:00,18.72,18.72,18.68,18.7,22200.0,18.72,18.72,18.68,18.7,22200.0
2010-03-10 15:25:00,18.71,18.71,18.67,18.67,31800.0,18.71,18.71,18.67,18.67,31800.0
2010-03-10 15:30:00,18.67,18.68,18.64,18.67,69600.0,18.67,18.68,18.64,18.67,69600.0
2010-03-10 15:35:00,18.67,18.68,18.66,18.67,38100.0,18.67,18.68,18.66,18.67,38100.0
2010-03-10 15:40:00,18.67,18.68,18.65,18.65,27300.0,18.67,18.68,18.65,18.65,27300.0
2010-03-10 15:45:00,18.65,18.67,18.64,18.66,42000.0,18.65,18.67,18.64,18.66,42000.0
2010-03-10 15:50:00,18.67,18.7,18.66,18.67,49800.0,18.67,18.7,18.66,18.67,49800.0
2010-03-10 15:55:00,18.68,18.73,18.67,18.73,170400.0,18.68,18.73,18.67,18.73,170400.0
2010-03-11 09:30:00,18.74,18.77,18.66,18.7,51000.0,18.74,18.77,18.66,18.7,51000.0
2010-03-11 09:35:00,18.71,18.73,18.68,18.69,15900.0,18.71,18.73,18.68,18.69,15900.0
2010-03-11 09:40:00,18.69,18.71,18.68,18.71,33600.0,18.69,18.71,18.68,18.71,33600.0
2010-03-11 09:45:00,18.7,18.7,18.66,18.67,21600.0,18.7,18.7,18.66,18.67,21600.0
2010-03-11 09:50:00,18.66,18.69,18.65,18.68,23700.0,18.66,18.69,18.65,18.68,23700.0
2010-03-11 09:55:00,18.68,18.69,18.68,18.68,13800.0,18.68,18.69,18.68,18.68,13800.0
2010-03-11 10:00:00,18.69,18.72,18.68,18.69,29100.0,18.69,18.72,18.68,18.69,29100.0
2010-03-11 10:05:00,18.7,18.71,18.7,18.7,32100.0,18.7,18.71,18.7,18.7,32100.0
2010-03-11 10:10:00,18.69,18.69,18.67,18.68,13200.0,18.69,18.69,18.67,18.68,13200.0
2010-03-11 10:15:00,18.68,18.68,18.66,18.66,16500.0,18.68,18.68,18.66,18.66,16500.0
2010-03-11 10:20:00,18.66,18.67,18.65,18.65,27900.0,18.66,18.67,18.65,18.65,27900.0
2010-03-11 10:25:00,18.64,18.66,18.63,18.65,24000.0,18.64,18.66,18.63,18.65,24000.0
2010-03-11 10:30:00,18.65,18.67,18.65,18.65,19800.0,18.65,18.67,18.65,18.65,19800.0
2010-03-11 10:35:00,18.65,18.65,18.63,18.63,122700.0,18.65,18.65,18.63,18.63,122700.0
2010-03-11 10:40:00,18.63,18.64,18.62,18.63,34500.0,18.63,18.64,18.62,18.63,34500.0
2010-03-11 10:45:00,18.63,18.68,18.63,18.68,12000.0,18.63,18.68,18.63,18.68,12000.0
2010-03-11 10:50:00,18.68,18.7,18.66,18.66,39000.0,18.68,18.7,18.66,18.66,39000.0
2010-03-11 10:55:00,18.67,18.68,18.66,18.66,24000.0,18.67,18.68,18.66,18.66,24000.0
2010-03-11 11:00:00,18.66,18.67,18.65,18.65,25200.0,18.66,18.67,18.65,18.65,25200.0
2010-03-11 11:05:00,18.65,18.68,18.64,18.68,9000.0,18.65,18.68,18.64,18.68,9000.0
2010-03-11 11:10:00,18.68,18.69,18.68,18.68,9900.0,18.68,18.69,18.68,18.68,9900.0
2010-03-11 11:15:00,18.68,18.69,18.66,18.67,13800.0,18.68,18.69,18.66,18.67,13800.0
2010-03-11 11:20:00,18.67,18.68,18.67,18.68,3300.0,18.67,18.68,18.67,18.68,3300.0
2010-03-11 11:25:00,18.68,18.68,18.67,18.67,8400.0,18.68,18.68,18.67,18.67,8400.0
2010-03-11 11:30:00,18.68,18.68,18.64,18.64,18600.0,18.68,18.68,18.64,18.64,18600.0
2010-03-11 11:35:00,18.64,18.64,18.62,18.63,8100.0,18.64,18.64,18.62,18.63,8100.0
2010-03-11 11:40:00,18.63,18.64,18.63,18.63,13200.0,18.63,18.64,18.63,18.63,13200.0
2010-03-11 11:45:00,18.63,18.63,18.62,18.62,11400.0,18.63,18.63,18.62,18.62,11400.0
2010-03-11 11:50:00,18.62,18.62,18.6,18.6,9300.0,18.62,18.62,18.6,18.6,9300.0
2010-03-11 11:55:00,18.61,18.63,18.61,18.63,4200.0,18.61,18.63,18.61,18.63,4200.0
2010-03-11 12:00:00,18.63,18.63,18.61,18.62,36600.0,18.63,18.63,18.61,18.62,36600.0
2010-03-11 12:05:00,18.62,18.62,18.58,18.59,23100.0,18.62,18.62,18.58,18.59,23100.0
2010-03-11 12:10:00,18.59,18.6,18.57,18.59,15300.0,18.59,18.6,18.57,18.59,15300.0
2010-03-11 12:15:00,18.59,18.61,18.57,18.58,31500.0,18.59,18.61,18.57,18.58,31500.0
2010-03-11 12:20:00,18.58,18.58,18.53,18.53,18900.0,18.58,18.58,18.53,18.53,18900.0
2010-03-11 12:25:00,18.54,18.56,18.54,18.54,12300.0,18.54,18.56,18.54,18.54,12300.0
2010-03-11 12:30:00,18.54,18.55,18.53,18.54,16500.0,18.54,18.55,18.53,18.54,16500.0
2010-03-11 12:35:00,18.54,18.57,18.54,18.55,26400.0,18.54,18.57,18.54,18.55,26400.0
2010-03-11 12:40:00,18.55,18.6,18.55,18.6,21300.0,18.55,18.6,18.55,18.6,21300.0
2010-03-11 12:45:00,18.6,18.6,18.58,18.6,17700.0,18.6,18.6,18.58,18.6,17700.0
2010-03-11 12:50:00,18.6,18.62,18.59,18.61,12600.0,18.6,18.62,18.59,18.61,12600.0
2010-03-11 12:55:00,18.61,18.62,18.61,18.62,1800.0,18.61,18.62,18.61,18.62,1800.0
2010-03-11 13:00:00,18.62,18.64,18.62,18.64,4500.0,18.62,18.64,18.62,18.64,4500.0
2010-03-11 13:05:00,18.65,18.66,18.64,18.65,9000.0,18.65,18.66,18.64,18.65,9000.0
2010-03-11 13:10:00,18.65,18.65,18.64,18.64,5400.0,18.65,18.65,18.64,18.64,5400.0
2010-03-11 13:15:00,18.64,18.65,18.64,18.64,13500.0,18.64,18.65,18.64,18.64,13500.0
2010-03-11 13:20:00,18.64,18.64,18.64,18.64,14400.0,18.64,18.64,18.64,18.64,14400.0
2010-03-11 13:25:00,18.64,18.65,18.63,18.63,8700.0,18.64,18.65,18.63,18.63,8700.0
2010-03-11 13:30:00,18.63,18.64,18.63,18.63,9000.0,18.63,18.64,18.63,18.63,9000.0
2010-03-11 13:35:00,18.64,18.65,18.64,18.65,5100.0,18.64,18.65,18.64,18.65,5100.0
2010-03-11 13:40:00,18.65,18.65,18.64,18.64,8400.0,18.65,18.65,18.64,18.64,8400.0
2010-03-11 13:45:00,18.64,18.67,18.64,18.66,13200.0,18.64,18.67,18.64,18.66,13200.0
2010-03-11 13:50:00,18.66,18.66,18.64,18.65,13500.0,18.66,18.66,18.64,18.65,13500.0
2010-03-11 13:55:00,18.65,18.65,18.63,18.63,3300.0,18.65,18.65,18.63,18.63,3300.0
2010-03-11 14:00:00,18.63,18.63,18.61,18.62,6300.0,18.63,18.63,18.61,18.62,6300.0
2010-03-11 14:05:00,18.61,18.62,18.6,18.62,22200.0,18.61,18.62,18.6,18.62,22200.0
2010-03-11 14:10:00,18.62,18.62,18.61,18.62,4800.0,18.62,18.62,18.61,18.62,4800.0
2010-03-11 14:15:00,18.62,18.63,18.62,18.63,5100.0,18.62,18.63,18.62,18.63,5100.0
2010-03-11 14:20:00,18.63,18.64,18.62,18.63,16200.0,18.63,18.64,18.62,18.63,16200.0
2010-03-11 14:25:00,18.63,18.66,18.63,18.66,12300.0,18.63,18.66,18.63,18.66,12300.0
2010-03-11 14:30:00,18.66,18.66,18.65,18.65,7500.0,18.66,18.66,18.65,18.65,7500.0
2010-03-11 14:35:00,18.65,18.68,18.65,18.68,8400.0,18.65,18.68,18.65,18.68,8400.0
2010-03-11 14:40:00,18.67,18.68,18.66,18.68,15600.0,18.67,18.68,18.66,18.68,15600.0
2010-03-11 14:45:00,18.67,18.68,18.67,18.68,15000.0,18.67,18.68,18.67,18.68,15000.0
2010-03-11 14:50:00,18.68,18.68,18.67,18.68,18900.0,18.68,18.68,18.67,18.68,18900.0
2010-03-11 14:55:00,18.68,18.68,18.66,18.66,18600.0,18.68,18.68,18.66,18.66,18600.0
2010-03-11 15:00:00,18.66,18.66,18.64,18.65,25200.0,18.66,18.66,18.64,18.65,25200.0
2010-03-11 15:05:00,18.65,18.68,18.65,18.67,36900.0,18.65,18.68,18.65,18.67,36900.0
2010-03-11 15:10:00,18.67,18.67,18.66,18.67,22800.0,18.67,18.67,18.66,18.67,22800.0
2010-03-11 15:15:00,18.66,18.67,18.65,18.65,49200.0,18.66,18.67,18.65,18.65,49200.0
2010-03-11 15:20:00,18.65,18.66,18.63,18.66,19800.0,18.65,18.66,18.63,18.66,19800.0
2010-03-11 15:25:00,18.66,18.66,18.65,18.66,23100.0,18.66,18.66,18.65,18.66,23100.0
2010-03-11 15:30:00,18.66,18.66,18.64,18.64,39900.0,18.66,18.66,18.64,18.64,39900.0
2010-03-11 15:35:00,18.65,18.65,18.62,18.65,39300.0,18.65,18.65,18.62,18.65,39300.0
2010-03-11 15:40:00,18.65,18.65,18.62,18.63,48900.0,18.65,18.65,18.62,18.63,48900.0
2010-03-11 15:45:00,18.63,18.66,18.63,18.66,30000.0,18.63,18.66,18.63,18.66,30000.0
2010-03-11 15:50:00,18.66,18.67,18.65,18.66,54600.0,18.66,18.67,18.65,18.66,54600.0
2010-03-11 15:55:00,18.66,18.68,18.65,18.68,65100.0,18.66,18.68,18.65,18.68,65100.0
2010-03-12 09:30:00,18.65,18.67,18.52,18.59,39600.0,18.65,18.67,18.52,18.59,39600.0
2010-03-12 09:35:00,18.62,18.64,18.6,18.62,11100.0,18.62,18.64,18.6,18.62,11100.0
2010-03-12 09:40:00,18.62,18.63,18.6,18.61,82200.0,18.62,18.63,18.6,18.61,82200.0
2010-03-12 09:45:00,18.62,18.64,18.6,18.61,22200.0,18.62,18.64,18.6,18.61,22200.0
2010-03-12 09:50:00,18.6,18.63,18.6,18.61,22500.0,18.6,18.63,18.6,18.61,22500.0
2010-03-12 09:55:00,18.6,18.61,18.59,18.6,29400.0,18.6,18.61,18.59,18.6,29400.0
2010-03-12 10:00:00,18.61,18.61,18.44,18.48,52800.0,18.61,18.61,18.44,18.48,52800.0
2010-03-12 10:05:00,18.49,18.49,18.43,18.43,107700.0,18.49,18.49,18.43,18.43,107700.0
2010-03-12 10:10:00,18.43,18.46,18.41,18.41,77100.0,18.43,18.46,18.41,18.41,77100.0
2010-03-12 10:15:00,18.41,18.47,18.4,18.46,24900.0,18.41,18.47,18.4,18.46,24900.0
2010-03-12 10:20:00,18.47,18.56,18.45,18.54,18600.0,18.47,18.56,18.45,18.54,18600.0
2010-03-12 10:25:00,18.54,18.56,18.51,18.53,14400.0,18.54,18.56,18.51,18.53,14400.0
2010-03-12 10:30:00,18.53,18.56,18.53,18.56,40800.0,18.53,18.56,18.53,18.56,40800.0
2010-03-12 10:35:00,18.55,18.61,18.54,18.6,22800.0,18.55,18.61,18.54,18.6,22800.0
2010-03-12 10:40:00,18.6,18.62,18.59,18.62,20700.0,18.6,18.62,18.59,18.62,20700.0
2010-03-12 10:45:00,18.61,18.63,18.6,18.63,40200.0,18.61,18.63,18.6,18.63,40200.0
2010-03-12 10:50:00,18.63,18.63,18.61,18.63,33300.0,18.63,18.63,18.61,18.63,33300.0
2010-03-12 10:55:00,18.63,18.68,18.63,18.66,44700.0,18.63,18.68,18.63,18.66,44700.0
2010-03-12 11:00:00,18.66,18.67,18.64,18.67,29400.0,18.66,18.67,18.64,18.67,29400.0
2010-03-12 11:05:00,18.67,18.7,18.67,18.7,19800.0,18.67,18.7,18.67,18.7,19800.0
2010-03-12 11:10:00,18.7,18.73,18.7,18.72,17100.0,18.7,18.73,18.7,18.72,17100.0
2010-03-12 11:15:00,18.72,18.78,18.72,18.78,21900.0,18.72,18.78,18.72,18.78,21900.0
2010-03-12 11:20:00,18.78,18.81,18.78,18.79,40200.0,18.78,18.81,18.78,18.79,40200.0
2010-03-12 11:25:00,18.79,18.8,18.76,18.77,42300.0,18.79,18.8,18.76,18.77,42300.0
2010-03-12 11:30:00,18.77,18.77,18.73,18.75,19500.0,18.77,18.77,18.73,18.75,19500.0
2010-03-12 11:35:00,18.74,18.74,18.7,18.7,6600.0,18.74,18.74,18.7,18.7,6600.0
2010-03-12 11:40:00,18.71,18.73,18.69,18.73,11100.0,18.71,18.73,18.69,18.73,11100.0
2010-03-12 11:45:00,18.72,18.72,18.69,18.69,8100.0,18.72,18.72,18.69,18.69,8100.0
2010-03-12 11:50:00,18.71,18.71,18.68,18.69,3600.0,18.71,18.71,18.68,18.69,3600.0
2010-03-12 11:55:00,18.68,18.7,18.68,18.69,3900.0,18.68,18.7,18.68,18.69,3900.0
2010-03-12 12:00:00,18.69,18.69,18.68,18.69,6300.0,18.69,18.69,18.68,18.69,6300.0
2010-03-12 12:05:00,18.69,18.69,18.66,18.67,11700.0,18.69,18.69,18.66,18.67,11700.0
2010-03-12 12:10:00,18.68,18.7,18.68,18.7,5400.0,18.68,18.7,18.68,18.7,5400.0
2010-03-12 12:15:00,18.7,18.71,18.7,18.71,3000.0,18.7,18.71,18.7,18.71,3000.0
2010-03-12 12:20:00,18.71,18.72,18.71,18.72,16800.0,18.71,18.72,18.71,18.72,16800.0
2010-03-12 12:25:00,18.72,18.72,18.7,18.7,3600.0,18.72,18.72,18.7,18.7,3600.0
2010-03-12 12:30:00,18.69,18.69,18.68,18.68,2100.0,18.69,18.69,18.68,18.68,2100.0
2010-03-12 12:35:00,18.68,18.68,18.67,18.67,12600.0,18.68,18.68,18.67,18.67,12600.0
2010-03-12 12:40:00,18.68,18.69,18.68,18.69,6300.0,18.68,18.69,18.68,18.69,6300.0
2010-03-12 12:45:00,18.69,18.69,18.67,18.68,9600.0,18.69,18.69,18.67,18.68,9600.0
2010-03-12 12:50:00,18.69,18.7,18.69,18.69,4800.0,18.69,18.7,18.69,18.69,4800.0
2010-03-12 12:55:00,18.69,18.7,18.69,18.7,5400.0,18.69,18.7,18.69,18.7,5400.0
2010-03-12 13:00:00,18.7,18.7,18.68,18.68,8100.0,18.7,18.7,18.68,18.68,8100.0
2010-03-12 13:05:00,18.68,18.7,18.68,18.7,7800.0,18.68,18.7,18.68,18.7,7800.0
2010-03-12 13:10:00,18.71,18.73,18.71,18.73,7200.0,18.71,18.73,18.71,18.73,7200.0
2010-03-12 13:15:00,18.72,18.73,18.71,18.71,8700.0,18.72,18.73,18.71,18.71,8700.0
2010-03-12 13:20:00,18.71,18.71,18.69,18.71,4500.0,18.71,18.71,18.69,18.71,4500.0
2010-03-12 13:25:00,18.71,18.72,18.71,18.72,3300.0,18.71,18.72,18.71,18.72,3300.0
2010-03-12 13:30:00,18.71,18.71,18.69,18.7,6900.0,18.71,18.71,18.69,18.7,6900.0
2010-03-12 13:35:00,18.71,18.71,18.7,18.71,6900.0,18.71,18.71,18.7,18.71,6900.0
2010-03-12 13:40:00,18.71,18.72,18.71,18.72,9000.0,18.71,18.72,18.71,18.72,9000.0
2010-03-12 13:45:00,18.72,18.73,18.71,18.73,9300.0,18.72,18.73,18.71,18.73,9300.0
2010-03-12 13:50:00,18.73,18.73,18.72,18.72,3600.0,18.73,18.73,18.72,18.72,3600.0
2010-03-12 13:55:00,18.72,18.72,18.71,18.72,5100.0,18.72,18.72,18.71,18.72,5100.0
2010-03-12 14:00:00,18.72,18.72,18.71,18.71,4500.0,18.72,18.72,18.71,18.71,4500.0
2010-03-12 14:05:00,18.71,18.72,18.71,18.72,5400.0,18.71,18.72,18.71,18.72,5400.0
2010-03-12 14:10:00,18.71,18.71,18.7,18.7,9300.0,18.71,18.71,18.7,18.7,9300.0
2010-03-12 14:15:00,18.7,18.71,18.69,18.71,12000.0,18.7,18.71,18.69,18.71,12000.0
2010-03-12 14:20:00,18.71,18.71,18.7,18.7,12600.0,18.71,18.71,18.7,18.7,12600.0
2010-03-12 14:25:00,18.7,18.71,18.7,18.7,12300.0,18.7,18.71,18.7,18.7,12300.0
2010-03-12 14:30:00,18.7,18.74,18.7,18.73,21600.0,18.7,18.74,18.7,18.73,21600.0
2010-03-12 14:35:00,18.74,18.75,18.72,18.74,20400.0,18.74,18.75,18.72,18.74,20400.0
2010-03-12 14:40:00,18.74,18.75,18.73,18.73,19500.0,18.74,18.75,18.73,18.73,19500.0
2010-03-12 14:45:00,18.72,18.73,18.71,18.72,17100.0,18.72,18.73,18.71,18.72,17100.0
2010-03-12 14:50:00,18.73,18.74,18.72,18.73,11700.0,18.73,18.74,18.72,18.73,11700.0
2010-03-12 14:55:00,18.73,18.73,18.71,18.71,35100.0,18.73,18.73,18.71,18.71,35100.0
2010-03-12 15:00:00,18.7,18.7,18.69,18.69,12000.0,18.7,18.7,18.69,18.69,12000.0
2010-03-12 15:05:00,18.69,18.7,18.69,18.7,12000.0,18.69,18.7,18.69,18.7,12000.0
2010-03-12 15:10:00,18.7,18.71,18.7,18.71,12000.0,18.7,18.71,18.7,18.71,12000.0
2010-03-12 15:15:00,18.71,18.71,18.71,18.71,12600.0,18.71,18.71,18.71,18.71,12600.0
2010-03-12 15:20:00,18.71,18.73,18.71,18.73,37500.0,18.71,18.73,18.71,18.73,37500.0
2010-03-12 15:25:00,18.72,18.72,18.71,18.71,18600.0,18.72,18.72,18.71,18.71,18600.0
2010-03-12 15:30:00,18.71,18.72,18.69,18.72,15300.0,18.71,18.72,18.69,18.72,15300.0
2010-03-12 15:35:00,18.72,18.72,18.7,18.72,13500.0,18.72,18.72,18.7,18.72,13500.0
2010-03-12 15:40:00,18.72,18.72,18.71,18.72,13500.0,18.72,18.72,18.71,18.72,13500.0
2010-03-12 15:45:00,18.72,18.75,18.72,18.75,34500.0,18.72,18.75,18.72,18.75,34500.0
2010-03-12 15:50:00,18.75,18.76,18.73,18.74,53400.0,18.75,18.76,18.73,18.74,53400.0
2010-03-12 15:55:00,18.74,18.77,18.74,18.77,91200.0,18.74,18.77,18.74,18.77,91200.0
2010-03-15 09:30:00,18.67,18.67,18.57,18.65,24000.0,18.67,18.67,18.57,18.65,24000.0
2010-03-15 09:35:00,18.64,18.77,18.64,18.73,49200.0,18.64,18.77,18.64,18.73,49200.0
2010-03-15 09:40:00,18.73,18.76,18.7,18.72,21900.0,18.73,18.76,18.7,18.72,21900.0
2010-03-15 09:45:00,18.72,18.75,18.72,18.72,12000.0,18.72,18.75,18.72,18.72,12000.0
2010-03-15 09:50:00,18.73,18.75,18.63,18.63,36600.0,18.73,18.75,18.63,18.63,36600.0
2010-03-15 09:55:00,18.63,18.67,18.63,18.66,23700.0,18.63,18.67,18.63,18.66,23700.0
2010-03-15 10:00:00,18.65,18.65,18.56,18.57,76500.0,18.65,18.65,18.56,18.57,76500.0
2010-03-15 10:05:00,18.57,18.66,18.57,18.61,59400.0,18.57,18.66,18.57,18.61,59400.0
2010-03-15 10:10:00,18.61,18.61,18.54,18.56,27900.0,18.61,18.61,18.54,18.56,27900.0
2010-03-15 10:15:00,18.57,18.57,18.53,18.54,19500.0,18.57,18.57,18.53,18.54,19500.0
2010-03-15 10:20:00,18.55,18.58,18.55,18.58,13800.0,18.55,18.58,18.55,18.58,13800.0
2010-03-15 10:25:00,18.58,18.58,18.54,18.54,13800.0,18.58,18.58,18.54,18.54,13800.0
2010-03-15 10:30:00,18.54,18.54,18.48,18.52,27600.0,18.54,18.54,18.48,18.52,27600.0
2010-03-15 10:35:00,18.52,18.59,18.52,18.59,27900.0,18.52,18.59,18.52,18.59,27900.0
2010-03-15 10:40:00,18.59,18.61,18.59,18.6,14700.0,18.59,18.61,18.59,18.6,14700.0
2010-03-15 10:45:00,18.6,18.63,18.6,18.62,23400.0,18.6,18.63,18.6,18.62,23400.0
2010-03-15 10:50:00,18.62,18.62,18.58,18.62,26400.0,18.62,18.62,18.58,18.62,26400.0
2010-03-15 10:55:00,18.62,18.62,18.59,18.59,15900.0,18.62,18.62,18.59,18.59,15900.0
2010-03-15 11:00:00,18.61,18.63,18.61,18.63,3300.0,18.61,18.63,18.61,18.63,3300.0
2010-03-15 11:05:00,18.62,18.65,18.62,18.64,12900.0,18.62,18.65,18.62,18.64,12900.0
2010-03-15 11:10:00,18.64,18.68,18.64,18.65,18900.0,18.64,18.68,18.64,18.65,18900.0
2010-03-15 11:15:00,18.65,18.65,18.61,18.62,15600.0,18.65,18.65,18.61,18.62,15600.0
2010-03-15 11:20:00,18.62,18.64,18.62,18.63,52200.0,18.62,18.64,18.62,18.63,52200.0
2010-03-15 11:25:00,18.63,18.65,18.63,18.65,15600.0,18.63,18.65,18.63,18.65,15600.0
2010-03-15 11:30:00,18.65,18.65,18.62,18.65,10800.0,18.65,18.65,18.62,18.65,10800.0
2010-03-15 11:35:00,18.64,18.66,18.61,18.66,10200.0,18.64,18.66,18.61,18.66,10200.0
2010-03-15 11:40:00,18.66,18.66,18.63,18.64,16800.0,18.66,18.66,18.63,18.64,16800.0
2010-03-15 11:45:00,18.63,18.63,18.61,18.63,7200.0,18.63,18.63,18.61,18.63,7200.0
2010-03-15 11:50:00,18.64,18.69,18.63,18.67,15900.0,18.64,18.69,18.63,18.67,15900.0
2010-03-15 11:55:00,18.66,18.67,18.65,18.67,7500.0,18.66,18.67,18.65,18.67,7500.0
2010-03-15 12:00:00,18.67,18.71,18.67,18.7,11100.0,18.67,18.71,18.67,18.7,11100.0
2010-03-15 12:05:00,18.7,18.75,18.7,18.75,17700.0,18.7,18.75,18.7,18.75,17700.0
2010-03-15 12:10:00,18.76,18.76,18.71,18.71,12600.0,18.76,18.76,18.71,18.71,12600.0
2010-03-15 12:15:00,18.71,18.72,18.7,18.72,11100.0,18.71,18.72,18.7,18.72,11100.0
2010-03-15 12:20:00,18.72,18.74,18.71,18.74,10200.0,18.72,18.74,18.71,18.74,10200.0
2010-03-15 12:25:00,18.74,18.78,18.74,18.77,48300.0,18.74,18.78,18.74,18.77,48300.0
2010-03-15 12:30:00,18.77,18.8,18.77,18.8,42900.0,18.77,18.8,18.77,18.8,42900.0
2010-03-15 12:35:00,18.8,18.8,18.77,18.78,16500.0,18.8,18.8,18.77,18.78,16500.0
2010-03-15 12:40:00,18.79,18.8,18.78,18.78,10500.0,18.79,18.8,18.78,18.78,10500.0
2010-03-15 12:45:00,18.77,18.77,18.75,18.75,4200.0,18.77,18.77,18.75,18.75,4200.0
2010-03-15 12:50:00,18.75,18.77,18.75,18.77,18000.0,18.75,18.77,18.75,18.77,18000.0
2010-03-15 12:55:00,18.77,18.84,18.77,18.83,32100.0,18.77,18.84,18.77,18.83,32100.0
2010-03-15 13:00:00,18.83,18.84,18.81,18.83,26100.0,18.83,18.84,18.81,18.83,26100.0
2010-03-15 13:05:00,18.83,18.87,18.83,18.86,38100.0,18.83,18.87,18.83,18.86,38100.0
2010-03-15 13:10:00,18.86,18.89,18.86,18.86,53400.0,18.86,18.89,18.86,18.86,53400.0
2010-03-15 13:15:00,18.86,18.86,18.83,18.84,23100.0,18.86,18.86,18.83,18.84,23100.0
2010-03-15 13:20:00,18.84,18.86,18.84,18.86,15300.0,18.84,18.86,18.84,18.86,15300.0
2010-03-15 13:25:00,18.86,18.86,18.85,18.85,17100.0,18.86,18.86,18.85,18.85,17100.0
2010-03-15 13:30:00,18.86,18.87,18.85,18.87,39300.0,18.86,18.87,18.85,18.87,39300.0
2010-03-15 13:35:00,18.87,18.89,18.86,18.89,20400.0,18.87,18.89,18.86,18.89,20400.0
2010-03-15 13:40:00,18.88,18.88,18.84,18.87,26700.0,18.88,18.88,18.84,18.87,26700.0
2010-03-15 13:45:00,18.87,18.88,18.86,18.88,9600.0,18.87,18.88,18.86,18.88,9600.0
2010-03-15 13:50:00,18.88,18.89,18.87,18.89,15900.0,18.88,18.89,18.87,18.89,15900.0
2010-03-15 13:55:00,18.88,18.9,18.88,18.9,17100.0,18.88,18.9,18.88,18.9,17100.0
2010-03-15 14:00:00,18.9,18.9,18.86,18.86,23100.0,18.9,18.9,18.86,18.86,23100.0
2010-03-15 14:05:00,18.87,18.87,18.84,18.84,21600.0,18.87,18.87,18.84,18.84,21600.0
2010-03-15 14:10:00,18.85,18.86,18.84,18.85,11400.0,18.85,18.86,18.84,18.85,11400.0
2010-03-15 14:15:00,18.85,18.87,18.85,18.87,3300.0,18.85,18.87,18.85,18.87,3300.0
2010-03-15 14:20:00,18.87,18.87,18.86,18.87,22500.0,18.87,18.87,18.86,18.87,22500.0
2010-03-15 14:25:00,18.87,18.9,18.87,18.89,24300.0,18.87,18.9,18.87,18.89,24300.0
2010-03-15 14:30:00,18.89,18.89,18.88,18.89,40500.0,18.89,18.89,18.88,18.89,40500.0
2010-03-15 14:35:00,18.89,18.92,18.89,18.91,48300.0,18.89,18.92,18.89,18.91,48300.0
2010-03-15 14:40:00,18.92,18.95,18.91,18.95,32100.0,18.92,18.95,18.91,18.95,32100.0
2010-03-15 14:45:00,18.94,18.99,18.94,18.96,69600.0,18.94,18.99,18.94,18.96,69600.0
2010-03-15 14:50:00,18.96,18.98,18.95,18.97,42900.0,18.96,18.98,18.95,18.97,42900.0
2010-03-15 14:55:00,18.97,18.97,18.93,18.94,31500.0,18.97,18.97,18.93,18.94,31500.0
2010-03-15 15:00:00,18.94,18.98,18.94,18.97,58200.0,18.94,18.98,18.94,18.97,58200.0
2010-03-15 15:05:00,18.97,18.97,18.94,18.95,48600.0,18.97,18.97,18.94,18.95,48600.0
2010-03-15 15:10:00,18.95,18.98,18.94,18.97,38700.0,18.95,18.98,18.94,18.97,38700.0
2010-03-15 15:15:00,18.97,18.98,18.96,18.98,43500.0,18.97,18.98,18.96,18.98,43500.0
2010-03-15 15:20:00,18.97,19.0,18.97,18.99,62100.0,18.97,19.0,18.97,18.99,62100.0
2010-03-15 15:25:00,18.99,19.03,18.99,19.01,82800.0,18.99,19.03,18.99,19.01,82800.0
2010-03-15 15:30:00,19.01,19.01,18.98,19.0,102300.0,19.01,19.01,18.98,19.0,102300.0
2010-03-15 15:35:00,18.99,19.01,18.95,19.01,116400.0,18.99,19.01,18.95,19.01,116400.0
2010-03-15 15:40:00,19.01,19.01,18.98,18.99,72900.0,19.01,19.01,18.98,18.99,72900.0
2010-03-15 15:45:00,18.98,19.02,18.98,19.02,75300.0,18.98,19.02,18.98,19.02,75300.0
2010-03-15 15:50:00,19.01,19.02,18.97,18.98,108000.0,19.01,19.02,18.97,18.98,108000.0
2010-03-15 15:55:00,18.98,19.01,18.97,18.99,136500.0,18.98,19.01,18.97,18.99,136500.0
2010-03-16 09:30:00,19.1,19.25,19.04,19.12,133500.0,19.1,19.25,19.04,19.12,133500.0
2010-03-16 09:35:00,19.11,19.12,19.05,19.08,76200.0,19.11,19.12,19.05,19.08,76200.0
2010-03-16 09:40:00,19.08,19.2,19.05,19.19,51900.0,19.08,19.2,19.05,19.19,51900.0
2010-03-16 09:45:00,19.18,19.25,19.14,19.14,120900.0,19.18,19.25,19.14,19.14,120900.0
2010-03-16 09:50:00,19.14,19.21,19.14,19.16,34500.0,19.14,19.21,19.14,19.16,34500.0
2010-03-16 09:55:00,19.17,19.21,19.15,19.19,108900.0,19.17,19.21,19.15,19.19,108900.0
2010-03-16 10:00:00,19.19,19.21,19.17,19.21,66600.0,19.19,19.21,19.17,19.21,66600.0
2010-03-16 10:05:00,19.2,19.23,19.2,19.22,30300.0,19.2,19.23,19.2,19.22,30300.0
2010-03-16 10:10:00,19.22,19.23,19.18,19.2,102000.0,19.22,19.23,19.18,19.2,102000.0
2010-03-16 10:15:00,19.2,19.26,19.18,19.25,204000.0,19.2,19.26,19.18,19.25,204000.0
2010-03-16 10:20:00,19.25,19.31,19.2,19.28,71100.0,19.25,19.31,19.2,19.28,71100.0
2010-03-16 10:25:00,19.28,19.29,19.23,19.24,31500.0,19.28,19.29,19.23,19.24,31500.0
2010-03-16 10:30:00,19.23,19.25,19.23,19.25,60300.0,19.23,19.25,19.23,19.25,60300.0
2010-03-16 10:35:00,19.25,19.26,19.22,19.24,54900.0,19.25,19.26,19.22,19.24,54900.0
2010-03-16 10:40:00,19.24,19.25,19.22,19.23,92100.0,19.24,19.25,19.22,19.23,92100.0
2010-03-16 10:45:00,19.23,19.23,19.18,19.19,70500.0,19.23,19.23,19.18,19.19,70500.0
2010-03-16 10:50:00,19.18,19.18,19.13,19.14,82500.0,19.18,19.18,19.13,19.14,82500.0
2010-03-16 10:55:00,19.14,19.17,19.14,19.16,30600.0,19.14,19.17,19.14,19.16,30600.0
2010-03-16 11:00:00,19.15,19.18,19.14,19.14,29700.0,19.15,19.18,19.14,19.14,29700.0
2010-03-16 11:05:00,19.14,19.14,19.08,19.1,37200.0,19.14,19.14,19.08,19.1,37200.0
2010-03-16 11:10:00,19.09,19.12,19.09,19.1,27000.0,19.09,19.12,19.09,19.1,27000.0
2010-03-16 11:15:00,19.1,19.15,19.1,19.15,28500.0,19.1,19.15,19.1,19.15,28500.0
2010-03-16 11:20:00,19.16,19.19,19.12,19.12,34500.0,19.16,19.19,19.12,19.12,34500.0
2010-03-16 11:25:00,19.11,19.11,19.1,19.1,6600.0,19.11,19.11,19.1,19.1,6600.0
2010-03-16 11:30:00,19.1,19.12,19.09,19.12,12000.0,19.1,19.12,19.09,19.12,12000.0
2010-03-16 11:35:00,19.12,19.12,19.11,19.12,7800.0,19.12,19.12,19.11,19.12,7800.0
2010-03-16 11:40:00,19.12,19.14,19.12,19.12,9300.0,19.12,19.14,19.12,19.12,9300.0
2010-03-16 11:45:00,19.12,19.15,19.12,19.15,6600.0,19.12,19.15,19.12,19.15,6600.0
2010-03-16 11:50:00,19.15,19.15,19.11,19.12,7500.0,19.15,19.15,19.11,19.12,7500.0
2010-03-16 11:55:00,19.12,19.13,19.11,19.11,12600.0,19.12,19.13,19.11,19.11,12600.0
2010-03-16 12:00:00,19.12,19.12,19.12,19.12,4500.0,19.12,19.12,19.12,19.12,4500.0
2010-03-16 12:05:00,19.12,19.14,19.12,19.14,14100.0,19.12,19.14,19.12,19.14,14100.0
2010-03-16 12:10:00,19.13,19.13,19.1,19.1,4800.0,19.13,19.13,19.1,19.1,4800.0
2010-03-16 12:15:00,19.1,19.1,19.08,19.08,25500.0,19.1,19.1,19.08,19.08,25500.0
2010-03-16 12:20:00,19.08,19.08,19.05,19.05,38400.0,19.08,19.08,19.05,19.05,38400.0
2010-03-16 12:25:00,19.05,19.08,19.05,19.07,28500.0,19.05,19.08,19.05,19.07,28500.0
2010-03-16 12:30:00,19.08,19.08,19.04,19.05,53700.0,19.08,19.08,19.04,19.05,53700.0
2010-03-16 12:35:00,19.05,19.05,19.01,19.02,51600.0,19.05,19.05,19.01,19.02,51600.0
2010-03-16 12:40:00,19.02,19.03,19.01,19.03,17100.0,19.02,19.03,19.01,19.03,17100.0
2010-03-16 12:45:00,19.03,19.03,19.02,19.02,21600.0,19.03,19.03,19.02,19.02,21600.0
2010-03-16 12:50:00,19.02,19.05,18.96,18.97,108000.0,19.02,19.05,18.96,18.97,108000.0
2010-03-16 12:55:00,18.97,19.03,18.97,19.02,32100.0,18.97,19.03,18.97,19.02,32100.0
2010-03-16 13:00:00,19.02,19.02,19.0,19.01,27000.0,19.02,19.02,19.0,19.01,27000.0
2010-03-16 13:05:00,19.0,19.0,19.0,19.0,5100.0,19.0,19.0,19.0,19.0,5100.0
2010-03-16 13:10:00,19.0,19.01,18.99,18.99,30900.0,19.0,19.01,18.99,18.99,30900.0
2010-03-16 13:15:00,18.99,18.99,18.96,18.96,25500.0,18.99,18.99,18.96,18.96,25500.0
2010-03-16 13:20:00,18.96,18.96,18.94,18.96,40500.0,18.96,18.96,18.94,18.96,40500.0
2010-03-16 13:25:00,18.96,18.97,18.93,18.93,25500.0,18.96,18.97,18.93,18.93,25500.0
2010-03-16 13:30:00,18.94,18.97,18.91,18.93,70200.0,18.94,18.97,18.91,18.93,70200.0
2010-03-16 13:35:00,18.94,18.95,18.93,18.93,14100.0,18.94,18.95,18.93,18.93,14100.0
2010-03-16 13:40:00,18.94,18.94,18.94,18.94,8400.0,18.94,18.94,18.94,18.94,8400.0
2010-03-16 13:45:00,18.94,18.94,18.91,18.91,14700.0,18.94,18.94,18.91,18.91,14700.0
2010-03-16 13:50:00,18.91,18.91,18.89,18.9,59400.0,18.91,18.91,18.89,18.9,59400.0
2010-03-16 13:55:00,18.9,18.9,18.87,18.88,30600.0,18.9,18.9,18.87,18.88,30600.0
2010-03-16 14:00:00,18.88,18.9,18.88,18.9,17700.0,18.88,18.9,18.88,18.9,17700.0
2010-03-16 14:05:00,18.9,18.9,18.87,18.9,35700.0,18.9,18.9,18.87,18.9,35700.0
2010-03-16 14:10:00,18.9,18.91,18.88,18.89,23700.0,18.9,18.91,18.88,18.89,23700.0
2010-03-16 14:15:00,18.9,18.9,18.89,18.9,18300.0,18.9,18.9,18.89,18.9,18300.0
2010-03-16 14:20:00,18.9,18.92,18.89,18.9,46500.0,18.9,18.92,18.89,18.9,46500.0
2010-03-16 14:25:00,18.9,18.9,18.9,18.9,30300.0,18.9,18.9,18.9,18.9,30300.0
2010-03-16 14:30:00,18.9,18.9,18.87,18.9,35400.0,18.9,18.9,18.87,18.9,35400.0
2010-03-16 14:35:00,18.9,18.9,18.86,18.89,48000.0,18.9,18.9,18.86,18.89,48000.0
2010-03-16 14:40:00,18.89,18.9,18.86,18.87,39900.0,18.89,18.9,18.86,18.87,39900.0
2010-03-16 14:45:00,18.86,18.9,18.85,18.9,68400.0,18.86,18.9,18.85,18.9,68400.0
2010-03-16 14:50:00,18.89,18.9,18.89,18.9,67200.0,18.89,18.9,18.89,18.9,67200.0
2010-03-16 14:55:00,18.9,18.9,18.89,18.9,43500.0,18.9,18.9,18.89,18.9,43500.0
2010-03-16 15:00:00,18.9,18.9,18.86,18.86,48900.0,18.9,18.9,18.86,18.86,48900.0
2010-03-16 15:05:00,18.86,18.87,18.84,18.86,36600.0,18.86,18.87,18.84,18.86,36600.0
2010-03-16 15:10:00,18.85,18.88,18.85,18.86,18600.0,18.85,18.88,18.85,18.86,18600.0
2010-03-16 15:15:00,18.86,18.89,18.85,18.89,32700.0,18.86,18.89,18.85,18.89,32700.0
2010-03-16 15:20:00,18.89,18.9,18.88,18.89,21900.0,18.89,18.9,18.88,18.89,21900.0
2010-03-16 15:25:00,18.89,18.9,18.89,18.9,20100.0,18.89,18.9,18.89,18.9,20100.0
2010-03-16 15:30:00,18.9,18.91,18.88,18.9,47700.0,18.9,18.91,18.88,18.9,47700.0
2010-03-16 15:35:00,18.9,18.9,18.9,18.9,57000.0,18.9,18.9,18.9,18.9,57000.0
2010-03-16 15:40:00,18.9,18.9,18.89,18.9,47700.0,18.9,18.9,18.89,18.9,47700.0
2010-03-16 15:45:00,18.9,18.9,18.89,18.9,50400.0,18.9,18.9,18.89,18.9,50400.0
2010-03-16 15:50:00,18.9,18.9,18.89,18.89,131400.0,18.9,18.9,18.89,18.89,131400.0
2010-03-16 15:55:00,18.89,18.92,18.89,18.91,117900.0,18.89,18.92,18.89,18.91,117900.0
2010-03-17 09:30:00,19.0,19.08,18.96,18.98,60000.0,19.0,19.08,18.96,18.98,60000.0
2010-03-17 09:35:00,18.98,18.98,18.89,18.93,23700.0,18.98,18.98,18.89,18.93,23700.0
2010-03-17 09:40:00,18.94,18.94,18.88,18.88,17100.0,18.94,18.94,18.88,18.88,17100.0
2010-03-17 09:45:00,18.88,18.89,18.86,18.86,23100.0,18.88,18.89,18.86,18.86,23100.0
2010-03-17 09:50:00,18.86,18.88,18.81,18.88,45300.0,18.86,18.88,18.81,18.88,45300.0
2010-03-17 09:55:00,18.88,18.94,18.88,18.88,39300.0,18.88,18.94,18.88,18.88,39300.0
2010-03-17 10:00:00,18.9,18.98,18.89,18.98,16200.0,18.9,18.98,18.89,18.98,16200.0
2010-03-17 10:05:00,18.98,19.02,18.98,19.0,23100.0,18.98,19.02,18.98,19.0,23100.0
2010-03-17 10:10:00,19.01,19.01,18.95,19.0,71700.0,19.01,19.01,18.95,19.0,71700.0
2010-03-17 10:15:00,18.99,19.03,18.97,18.97,85200.0,18.99,19.03,18.97,18.97,85200.0
2010-03-17 10:20:00,18.98,18.98,18.93,18.93,44400.0,18.98,18.98,18.93,18.93,44400.0
2010-03-17 10:25:00,18.93,18.94,18.89,18.91,10200.0,18.93,18.94,18.89,18.91,10200.0
2010-03-17 10:30:00,18.91,18.92,18.89,18.89,41700.0,18.91,18.92,18.89,18.89,41700.0
2010-03-17 10:35:00,18.9,18.94,18.9,18.93,30600.0,18.9,18.94,18.9,18.93,30600.0
2010-03-17 10:40:00,18.93,18.94,18.93,18.93,33300.0,18.93,18.94,18.93,18.93,33300.0
2010-03-17 10:45:00,18.93,18.93,18.92,18.93,18300.0,18.93,18.93,18.92,18.93,18300.0
2010-03-17 10:50:00,18.92,18.93,18.89,18.89,15300.0,18.92,18.93,18.89,18.89,15300.0
2010-03-17 10:55:00,18.89,18.91,18.88,18.91,15000.0,18.89,18.91,18.88,18.91,15000.0
2010-03-17 11:00:00,18.91,18.91,18.9,18.9,26700.0,18.91,18.91,18.9,18.9,26700.0
2010-03-17 11:05:00,18.9,18.9,18.88,18.89,12000.0,18.9,18.9,18.88,18.89,12000.0
2010-03-17 11:10:00,18.9,18.9,18.88,18.89,6900.0,18.9,18.9,18.88,18.89,6900.0
2010-03-17 11:15:00,18.9,18.9,18.89,18.9,17400.0,18.9,18.9,18.89,18.9,17400.0
2010-03-17 11:20:00,18.9,18.91,18.89,18.89,38400.0,18.9,18.91,18.89,18.89,38400.0
2010-03-17 11:25:00,18.9,18.9,18.88,18.89,26400.0,18.9,18.9,18.88,18.89,26400.0
2010-03-17 11:30:00,18.89,18.9,18.89,18.89,6300.0,18.89,18.9,18.89,18.89,6300.0
2010-03-17 11:35:00,18.89,18.89,18.86,18.89,25200.0,18.89,18.89,18.86,18.89,25200.0
2010-03-17 11:40:00,18.9,18.92,18.9,18.91,20400.0,18.9,18.92,18.9,18.91,20400.0
2010-03-17 11:45:00,18.91,18.93,18.9,18.9,30300.0,18.91,18.93,18.9,18.9,30300.0
2010-03-17 11:50:00,18.9,18.9,18.87,18.88,20100.0,18.9,18.9,18.87,18.88,20100.0
2010-03-17 11:55:00,18.89,18.89,18.87,18.87,25200.0,18.89,18.89,18.87,18.87,25200.0
2010-03-17 12:00:00,18.87,18.87,18.86,18.86,14400.0,18.87,18.87,18.86,18.86,14400.0
2010-03-17 12:05:00,18.86,18.87,18.86,18.87,12300.0,18.86,18.87,18.86,18.87,12300.0
2010-03-17 12:10:00,18.87,18.87,18.87,18.87,16200.0,18.87,18.87,18.87,18.87,16200.0
2010-03-17 12:15:00,18.88,18.88,18.86,18.86,18300.0,18.88,18.88,18.86,18.86,18300.0
2010-03-17 12:20:00,18.86,18.86,18.85,18.85,4500.0,18.86,18.86,18.85,18.85,4500.0
2010-03-17 12:25:00,18.86,18.86,18.84,18.84,17100.0,18.86,18.86,18.84,18.84,17100.0
2010-03-17 12:30:00,18.84,18.84,18.82,18.82,21000.0,18.84,18.84,18.82,18.82,21000.0
2010-03-17 12:35:00,18.82,18.83,18.82,18.83,17100.0,18.82,18.83,18.82,18.83,17100.0
2010-03-17 12:40:00,18.83,18.84,18.83,18.84,12000.0,18.83,18.84,18.83,18.84,12000.0
2010-03-17 12:45:00,18.84,18.86,18.84,18.86,6000.0,18.84,18.86,18.84,18.86,6000.0
2010-03-17 12:50:00,18.85,18.85,18.82,18.84,24000.0,18.85,18.85,18.82,18.84,24000.0
2010-03-17 12:55:00,18.84,18.84,18.77,18.8,82500.0,18.84,18.84,18.77,18.8,82500.0
2010-03-17 13:00:00,18.8,18.83,18.8,18.83,9900.0,18.8,18.83,18.8,18.83,9900.0
2010-03-17 13:05:00,18.83,18.84,18.83,18.84,6900.0,18.83,18.84,18.83,18.84,6900.0
2010-03-17 13:10:00,18.85,18.87,18.84,18.87,7200.0,18.85,18.87,18.84,18.87,7200.0
2010-03-17 13:15:00,18.87,18.87,18.84,18.85,15000.0,18.87,18.87,18.84,18.85,15000.0
2010-03-17 13:20:00,18.85,18.88,18.84,18.86,29100.0,18.85,18.88,18.84,18.86,29100.0
2010-03-17 13:25:00,18.85,18.87,18.85,18.86,13800.0,18.85,18.87,18.85,18.86,13800.0
2010-03-17 13:30:00,18.86,18.88,18.85,18.87,18300.0,18.86,18.88,18.85,18.87,18300.0
2010-03-17 13:35:00,18.88,18.9,18.86,18.86,47100.0,18.88,18.9,18.86,18.86,47100.0
2010-03-17 13:40:00,18.86,18.87,18.85,18.85,18900.0,18.86,18.87,18.85,18.85,18900.0
2010-03-17 13:45:00,18.84,18.86,18.84,18.86,5100.0,18.84,18.86,18.84,18.86,5100.0
2010-03-17 13:50:00,18.86,18.87,18.84,18.87,16800.0,18.86,18.87,18.84,18.87,16800.0
2010-03-17 13:55:00,18.87,18.87,18.86,18.86,13800.0,18.87,18.87,18.86,18.86,13800.0
2010-03-17 14:00:00,18.87,18.87,18.85,18.86,16800.0,18.87,18.87,18.85,18.86,16800.0
2010-03-17 14:05:00,18.87,18.87,18.83,18.83,57000.0,18.87,18.87,18.83,18.83,57000.0
2010-03-17 14:10:00,18.84,18.87,18.84,18.87,14100.0,18.84,18.87,18.84,18.87,14100.0
2010-03-17 14:15:00,18.87,18.87,18.84,18.87,18900.0,18.87,18.87,18.84,18.87,18900.0
2010-03-17 14:20:00,18.88,18.89,18.87,18.88,19200.0,18.88,18.89,18.87,18.88,19200.0
2010-03-17 14:25:00,18.89,18.9,18.89,18.9,3600.0,18.89,18.9,18.89,18.9,3600.0
2010-03-17 14:30:00,18.89,18.92,18.88,18.89,20100.0,18.89,18.92,18.88,18.89,20100.0
2010-03-17 14:35:00,18.89,18.89,18.86,18.88,8400.0,18.89,18.89,18.86,18.88,8400.0
2010-03-17 14:40:00,18.88,18.88,18.87,18.87,11700.0,18.88,18.88,18.87,18.87,11700.0
2010-03-17 14:45:00,18.87,18.87,18.86,18.87,3900.0,18.87,18.87,18.86,18.87,3900.0
2010-03-17 14:50:00,18.87,18.87,18.86,18.86,22800.0,18.87,18.87,18.86,18.86,22800.0
2010-03-17 14:55:00,18.86,18.86,18.83,18.83,37200.0,18.86,18.86,18.83,18.83,37200.0
2010-03-17 15:00:00,18.83,18.86,18.83,18.84,18000.0,18.83,18.86,18.83,18.84,18000.0
2010-03-17 15:05:00,18.84,18.85,18.84,18.85,73500.0,18.84,18.85,18.84,18.85,73500.0
2010-03-17 15:10:00,18.85,18.86,18.82,18.82,53100.0,18.85,18.86,18.82,18.82,53100.0
2010-03-17 15:15:00,18.82,18.83,18.8,18.8,43800.0,18.82,18.83,18.8,18.8,43800.0
2010-03-17 15:20:00,18.8,18.81,18.78,18.8,47400.0,18.8,18.81,18.78,18.8,47400.0
2010-03-17 15:25:00,18.8,18.82,18.8,18.82,16500.0,18.8,18.82,18.8,18.82,16500.0
2010-03-17 15:30:00,18.82,18.83,18.8,18.81,61800.0,18.82,18.83,18.8,18.81,61800.0
2010-03-17 15:35:00,18.81,18.81,18.8,18.81,67800.0,18.81,18.81,18.8,18.81,67800.0
2010-03-17 15:40:00,18.81,18.81,18.8,18.81,74700.0,18.81,18.81,18.8,18.81,74700.0
2010-03-17 15:45:00,18.81,18.84,18.81,18.84,82500.0,18.81,18.84,18.81,18.84,82500.0
2010-03-17 15:50:00,18.84,18.84,18.83,18.84,66300.0,18.84,18.84,18.83,18.84,66300.0
2010-03-17 15:55:00,18.84,18.85,18.82,18.83,105900.0,18.84,18.85,18.82,18.83,105900.0
2010-03-18 09:30:00,18.79,18.85,18.79,18.81,29700.0,18.79,18.85,18.79,18.81,29700.0
2010-03-18 09:35:00,18.84,18.89,18.84,18.86,24600.0,18.84,18.89,18.84,18.86,24600.0
2010-03-18 09:40:00,18.87,18.89,18.84,18.84,64500.0,18.87,18.89,18.84,18.84,64500.0
2010-03-18 09:45:00,18.84,18.84,18.82,18.82,14400.0,18.84,18.84,18.82,18.82,14400.0
2010-03-18 09:50:00,18.82,18.82,18.76,18.78,15300.0,18.82,18.82,18.76,18.78,15300.0
2010-03-18 09:55:00,18.78,18.78,18.76,18.76,15300.0,18.78,18.78,18.76,18.76,15300.0
2010-03-18 10:00:00,18.76,18.79,18.74,18.75,19800.0,18.76,18.79,18.74,18.75,19800.0
2010-03-18 10:05:00,18.74,18.74,18.72,18.74,13500.0,18.74,18.74,18.72,18.74,13500.0
2010-03-18 10:10:00,18.74,18.75,18.73,18.73,16500.0,18.74,18.75,18.73,18.73,16500.0
2010-03-18 10:15:00,18.73,18.73,18.71,18.73,17100.0,18.73,18.73,18.71,18.73,17100.0
2010-03-18 10:20:00,18.74,18.77,18.74,18.77,16200.0,18.74,18.77,18.74,18.77,16200.0
2010-03-18 10:25:00,18.77,18.78,18.76,18.76,11100.0,18.77,18.78,18.76,18.76,11100.0
2010-03-18 10:30:00,18.75,18.76,18.72,18.73,17100.0,18.75,18.76,18.72,18.73,17100.0
2010-03-18 10:35:00,18.73,18.74,18.71,18.73,14400.0,18.73,18.74,18.71,18.73,14400.0
2010-03-18 10:40:00,18.73,18.74,18.73,18.73,16200.0,18.73,18.74,18.73,18.73,16200.0
2010-03-18 10:45:00,18.72,18.73,18.7,18.72,37800.0,18.72,18.73,18.7,18.72,37800.0
2010-03-18 10:50:00,18.73,18.76,18.73,18.76,13800.0,18.73,18.76,18.73,18.76,13800.0
2010-03-18 10:55:00,18.76,18.78,18.76,18.78,7800.0,18.76,18.78,18.76,18.78,7800.0
2010-03-18 11:00:00,18.78,18.8,18.78,18.79,7800.0,18.78,18.8,18.78,18.79,7800.0
2010-03-18 11:05:00,18.79,18.8,18.79,18.79,23700.0,18.79,18.8,18.79,18.79,23700.0
2010-03-18 11:10:00,18.79,18.8,18.79,18.79,6900.0,18.79,18.8,18.79,18.79,6900.0
2010-03-18 11:15:00,18.79,18.8,18.79,18.79,19200.0,18.79,18.8,18.79,18.79,19200.0
2010-03-18 11:20:00,18.79,18.81,18.79,18.81,18000.0,18.79,18.81,18.79,18.81,18000.0
2010-03-18 11:25:00,18.81,18.82,18.8,18.82,14100.0,18.81,18.82,18.8,18.82,14100.0
2010-03-18 11:30:00,18.83,18.83,18.82,18.82,13200.0,18.83,18.83,18.82,18.82,13200.0
2010-03-18 11:35:00,18.82,18.83,18.82,18.83,14400.0,18.82,18.83,18.82,18.83,14400.0
2010-03-18 11:40:00,18.83,18.83,18.82,18.83,10500.0,18.83,18.83,18.82,18.83,10500.0
2010-03-18 11:45:00,18.83,18.85,18.83,18.85,23700.0,18.83,18.85,18.83,18.85,23700.0
2010-03-18 11:50:00,18.85,18.85,18.84,18.84,15600.0,18.85,18.85,18.84,18.84,15600.0
2010-03-18 11:55:00,18.84,18.85,18.84,18.85,11400.0,18.84,18.85,18.84,18.85,11400.0
2010-03-18 12:00:00,18.85,18.85,18.83,18.83,19800.0,18.85,18.85,18.83,18.83,19800.0
2010-03-18 12:05:00,18.83,18.85,18.83,18.85,14100.0,18.83,18.85,18.83,18.85,14100.0
2010-03-18 12:10:00,18.85,18.86,18.85,18.85,27300.0,18.85,18.86,18.85,18.85,27300.0
2010-03-18 12:15:00,18.85,18.85,18.85,18.85,13500.0,18.85,18.85,18.85,18.85,13500.0
2010-03-18 12:20:00,18.85,18.85,18.82,18.82,8700.0,18.85,18.85,18.82,18.82,8700.0
2010-03-18 12:25:00,18.81,18.82,18.81,18.82,5400.0,18.81,18.82,18.81,18.82,5400.0
2010-03-18 12:30:00,18.82,18.83,18.81,18.82,7200.0,18.82,18.83,18.81,18.82,7200.0
2010-03-18 12:35:00,18.83,18.84,18.82,18.83,18900.0,18.83,18.84,18.82,18.83,18900.0
2010-03-18 12:40:00,18.83,18.84,18.83,18.84,7800.0,18.83,18.84,18.83,18.84,7800.0
2010-03-18 12:45:00,18.85,18.86,18.85,18.85,28800.0,18.85,18.86,18.85,18.85,28800.0
2010-03-18 12:50:00,18.85,18.85,18.84,18.85,15300.0,18.85,18.85,18.84,18.85,15300.0
2010-03-18 12:55:00,18.85,18.87,18.85,18.86,22800.0,18.85,18.87,18.85,18.86,22800.0
2010-03-18 13:00:00,18.86,18.89,18.86,18.89,33600.0,18.86,18.89,18.86,18.89,33600.0
2010-03-18 13:05:00,18.9,18.91,18.89,18.9,33000.0,18.9,18.91,18.89,18.9,33000.0
2010-03-18 13:10:00,18.9,18.91,18.89,18.89,13200.0,18.9,18.91,18.89,18.89,13200.0
2010-03-18 13:15:00,18.89,18.9,18.89,18.89,12000.0,18.89,18.9,18.89,18.89,12000.0
2010-03-18 13:20:00,18.89,18.89,18.85,18.85,20700.0,18.89,18.89,18.85,18.85,20700.0
2010-03-18 13:25:00,18.85,18.85,18.83,18.83,9300.0,18.85,18.85,18.83,18.83,9300.0
2010-03-18 13:30:00,18.83,18.84,18.82,18.83,7800.0,18.83,18.84,18.82,18.83,7800.0
2010-03-18 13:35:00,18.83,18.84,18.82,18.82,9000.0,18.83,18.84,18.82,18.82,9000.0
2010-03-18 13:40:00,18.83,18.83,18.83,18.83,3000.0,18.83,18.83,18.83,18.83,3000.0
2010-03-18 13:45:00,18.83,18.84,18.82,18.83,20400.0,18.83,18.84,18.82,18.83,20400.0
2010-03-18 13:50:00,18.83,18.83,18.83,18.83,6900.0,18.83,18.83,18.83,18.83,6900.0
2010-03-18 13:55:00,18.83,18.84,18.83,18.84,14400.0,18.83,18.84,18.83,18.84,14400.0
2010-03-18 14:00:00,18.84,18.85,18.84,18.85,18900.0,18.84,18.85,18.84,18.85,18900.0
2010-03-18 14:05:00,18.85,18.86,18.85,18.86,15600.0,18.85,18.86,18.85,18.86,15600.0
2010-03-18 14:10:00,18.86,18.86,18.86,18.86,2400.0,18.86,18.86,18.86,18.86,2400.0
2010-03-18 14:15:00,18.86,18.87,18.86,18.87,6300.0,18.86,18.87,18.86,18.87,6300.0
2010-03-18 14:20:00,18.87,18.88,18.87,18.88,18900.0,18.87,18.88,18.87,18.88,18900.0
2010-03-18 14:25:00,18.88,18.88,18.85,18.87,51300.0,18.88,18.88,18.85,18.87,51300.0
2010-03-18 14:30:00,18.88,18.89,18.87,18.89,7500.0,18.88,18.89,18.87,18.89,7500.0
2010-03-18 14:35:00,18.9,18.9,18.89,18.9,8100.0,18.9,18.9,18.89,18.9,8100.0
2010-03-18 14:40:00,18.9,18.91,18.89,18.89,17400.0,18.9,18.91,18.89,18.89,17400.0
2010-03-18 14:45:00,18.89,18.89,18.87,18.87,12300.0,18.89,18.89,18.87,18.87,12300.0
2010-03-18 14:50:00,18.87,18.89,18.87,18.88,7200.0,18.87,18.89,18.87,18.88,7200.0
2010-03-18 14:55:00,18.88,18.9,18.88,18.9,17400.0,18.88,18.9,18.88,18.9,17400.0
2010-03-18 15:00:00,18.89,18.9,18.89,18.89,8700.0,18.89,18.9,18.89,18.89,8700.0
2010-03-18 15:05:00,18.89,18.89,18.89,18.89,12600.0,18.89,18.89,18.89,18.89,12600.0
2010-03-18 15:10:00,18.89,18.91,18.89,18.9,30900.0,18.89,18.91,18.89,18.9,30900.0
2010-03-18 15:15:00,18.9,18.9,18.89,18.9,21600.0,18.9,18.9,18.89,18.9,21600.0
2010-03-18 15:20:00,18.89,18.9,18.89,18.9,36000.0,18.89,18.9,18.89,18.9,36000.0
2010-03-18 15:25:00,18.9,18.91,18.9,18.91,23700.0,18.9,18.91,18.9,18.91,23700.0
2010-03-18 15:30:00,18.91,18.94,18.9,18.94,93300.0,18.91,18.94,18.9,18.94,93300.0
2010-03-18 15:35:00,18.94,18.94,18.9,18.91,47700.0,18.94,18.94,18.9,18.91,47700.0
2010-03-18 15:40:00,18.91,18.91,18.88,18.89,52800.0,18.91,18.91,18.88,18.89,52800.0
2010-03-18 15:45:00,18.88,18.9,18.87,18.88,62400.0,18.88,18.9,18.87,18.88,62400.0
2010-03-18 15:50:00,18.88,18.9,18.86,18.89,60900.0,18.88,18.9,18.86,18.89,60900.0
2010-03-18 15:55:00,18.9,18.92,18.88,18.92,144600.0,18.9,18.92,18.88,18.92,144600.0
2010-03-19 09:30:00,18.96,18.97,18.92,18.95,350400.0,18.96,18.97,18.92,18.95,350400.0
2010-03-19 09:35:00,18.95,18.95,18.83,18.85,12000.0,18.95,18.95,18.83,18.85,12000.0
2010-03-19 09:40:00,18.86,18.86,18.82,18.84,14400.0,18.86,18.86,18.82,18.84,14400.0
2010-03-19 09:45:00,18.81,18.85,18.8,18.85,11100.0,18.81,18.85,18.8,18.85,11100.0
2010-03-19 09:50:00,18.86,18.92,18.86,18.92,22800.0,18.86,18.92,18.86,18.92,22800.0
2010-03-19 09:55:00,18.92,18.93,18.9,18.91,25200.0,18.92,18.93,18.9,18.91,25200.0
2010-03-19 10:00:00,18.9,18.92,18.87,18.92,31500.0,18.9,18.92,18.87,18.92,31500.0
2010-03-19 10:05:00,18.92,18.97,18.92,18.96,24900.0,18.92,18.97,18.92,18.96,24900.0
2010-03-19 10:10:00,18.97,18.97,18.94,18.94,25800.0,18.97,18.97,18.94,18.94,25800.0
2010-03-19 10:15:00,18.93,18.93,18.86,18.91,19200.0,18.93,18.93,18.86,18.91,19200.0
2010-03-19 10:20:00,18.9,18.91,18.88,18.9,21600.0,18.9,18.91,18.88,18.9,21600.0
2010-03-19 10:25:00,18.9,18.93,18.89,18.89,23400.0,18.9,18.93,18.89,18.89,23400.0
2010-03-19 10:30:00,18.88,18.88,18.83,18.85,15000.0,18.88,18.88,18.83,18.85,15000.0
2010-03-19 10:35:00,18.87,18.92,18.87,18.91,19200.0,18.87,18.92,18.87,18.91,19200.0
2010-03-19 10:40:00,18.92,18.96,18.9,18.94,15300.0,18.92,18.96,18.9,18.94,15300.0
2010-03-19 10:45:00,18.95,18.96,18.94,18.95,10800.0,18.95,18.96,18.94,18.95,10800.0
2010-03-19 10:50:00,18.97,18.97,18.92,18.92,20400.0,18.97,18.97,18.92,18.92,20400.0
2010-03-19 10:55:00,18.92,18.92,18.88,18.89,28200.0,18.92,18.92,18.88,18.89,28200.0
2010-03-19 11:00:00,18.89,18.92,18.89,18.91,15000.0,18.89,18.92,18.89,18.91,15000.0
2010-03-19 11:05:00,18.9,18.95,18.9,18.95,15300.0,18.9,18.95,18.9,18.95,15300.0
2010-03-19 11:10:00,18.94,18.95,18.91,18.92,15600.0,18.94,18.95,18.91,18.92,15600.0
2010-03-19 11:15:00,18.92,18.93,18.92,18.93,10500.0,18.92,18.93,18.92,18.93,10500.0
2010-03-19 11:20:00,18.93,18.96,18.92,18.96,13500.0,18.93,18.96,18.92,18.96,13500.0
2010-03-19 11:25:00,18.95,18.96,18.94,18.94,8700.0,18.95,18.96,18.94,18.94,8700.0
2010-03-19 11:30:00,18.95,18.95,18.93,18.93,7200.0,18.95,18.95,18.93,18.93,7200.0
2010-03-19 11:35:00,18.93,18.93,18.9,18.9,23100.0,18.93,18.93,18.9,18.9,23100.0
2010-03-19 11:40:00,18.91,18.92,18.9,18.92,9900.0,18.91,18.92,18.9,18.92,9900.0
2010-03-19 11:45:00,18.92,18.95,18.91,18.95,11400.0,18.92,18.95,18.91,18.95,11400.0
2010-03-19 11:50:00,18.95,18.97,18.94,18.95,18300.0,18.95,18.97,18.94,18.95,18300.0
2010-03-19 11:55:00,18.95,18.97,18.95,18.97,5700.0,18.95,18.97,18.95,18.97,5700.0
2010-03-19 12:00:00,18.96,18.96,18.92,18.94,10800.0,18.96,18.96,18.92,18.94,10800.0
2010-03-19 12:05:00,18.94,18.97,18.91,18.91,22500.0,18.94,18.97,18.91,18.91,22500.0
2010-03-19 12:10:00,18.92,18.94,18.92,18.92,22500.0,18.92,18.94,18.92,18.92,22500.0
2010-03-19 12:15:00,18.92,18.92,18.9,18.9,17700.0,18.92,18.92,18.9,18.9,17700.0
2010-03-19 12:20:00,18.9,18.91,18.9,18.91,9300.0,18.9,18.91,18.9,18.91,9300.0
2010-03-19 12:25:00,18.91,18.91,18.88,18.89,11100.0,18.91,18.91,18.88,18.89,11100.0
2010-03-19 12:30:00,18.89,18.9,18.89,18.89,7800.0,18.89,18.9,18.89,18.89,7800.0
2010-03-19 12:35:00,18.89,18.91,18.89,18.9,6300.0,18.89,18.91,18.89,18.9,6300.0
2010-03-19 12:40:00,18.9,18.91,18.89,18.9,9000.0,18.9,18.91,18.89,18.9,9000.0
2010-03-19 12:45:00,18.9,18.9,18.89,18.9,9600.0,18.9,18.9,18.89,18.9,9600.0
2010-03-19 12:50:00,18.9,18.91,18.9,18.9,9600.0,18.9,18.91,18.9,18.9,9600.0
2010-03-19 12:55:00,18.9,18.9,18.86,18.87,29100.0,18.9,18.9,18.86,18.87,29100.0
2010-03-19 13:00:00,18.87,18.91,18.87,18.91,15900.0,18.87,18.91,18.87,18.91,15900.0
2010-03-19 13:05:00,18.91,18.91,18.82,18.84,49800.0,18.91,18.91,18.82,18.84,49800.0
2010-03-19 13:10:00,18.84,18.87,18.84,18.86,9600.0,18.84,18.87,18.84,18.86,9600.0
2010-03-19 13:15:00,18.86,18.88,18.86,18.88,5100.0,18.86,18.88,18.86,18.88,5100.0
2010-03-19 13:20:00,18.88,18.88,18.84,18.85,27900.0,18.88,18.88,18.84,18.85,27900.0
2010-03-19 13:25:00,18.85,18.86,18.85,18.85,6900.0,18.85,18.86,18.85,18.85,6900.0
2010-03-19 13:30:00,18.85,18.86,18.83,18.83,10800.0,18.85,18.86,18.83,18.83,10800.0
2010-03-19 13:35:00,18.83,18.84,18.82,18.83,11700.0,18.83,18.84,18.82,18.83,11700.0
2010-03-19 13:40:00,18.83,18.84,18.82,18.82,12900.0,18.83,18.84,18.82,18.82,12900.0
2010-03-19 13:45:00,18.83,18.84,18.83,18.84,8700.0,18.83,18.84,18.83,18.84,8700.0
2010-03-19 13:50:00,18.84,18.84,18.83,18.83,11400.0,18.84,18.84,18.83,18.83,11400.0
2010-03-19 13:55:00,18.84,18.84,18.81,18.83,27000.0,18.84,18.84,18.81,18.83,27000.0
2010-03-19 14:00:00,18.83,18.85,18.83,18.85,6600.0,18.83,18.85,18.83,18.85,6600.0
2010-03-19 14:05:00,18.85,18.88,18.84,18.88,18000.0,18.85,18.88,18.84,18.88,18000.0
2010-03-19 14:10:00,18.87,18.89,18.85,18.85,17100.0,18.87,18.89,18.85,18.85,17100.0
2010-03-19 14:15:00,18.85,18.86,18.82,18.82,35700.0,18.85,18.86,18.82,18.82,35700.0
2010-03-19 14:20:00,18.83,18.85,18.82,18.85,6900.0,18.83,18.85,18.82,18.85,6900.0
2010-03-19 14:25:00,18.84,18.85,18.82,18.82,13500.0,18.84,18.85,18.82,18.82,13500.0
2010-03-19 14:30:00,18.83,18.83,18.81,18.81,25200.0,18.83,18.83,18.81,18.81,25200.0
2010-03-19 14:35:00,18.81,18.83,18.81,18.82,28200.0,18.81,18.83,18.81,18.82,28200.0
2010-03-19 14:40:00,18.81,18.82,18.79,18.8,36900.0,18.81,18.82,18.79,18.8,36900.0
2010-03-19 14:45:00,18.8,18.81,18.79,18.79,31200.0,18.8,18.81,18.79,18.79,31200.0
2010-03-19 14:50:00,18.8,18.8,18.8,18.8,11400.0,18.8,18.8,18.8,18.8,11400.0
2010-03-19 14:55:00,18.8,18.8,18.8,18.8,11700.0,18.8,18.8,18.8,18.8,11700.0
2010-03-19 15:00:00,18.8,18.8,18.79,18.8,41100.0,18.8,18.8,18.79,18.8,41100.0
2010-03-19 15:05:00,18.8,18.8,18.77,18.79,50400.0,18.8,18.8,18.77,18.79,50400.0
2010-03-19 15:10:00,18.8,18.8,18.79,18.8,26400.0,18.8,18.8,18.79,18.8,26400.0
2010-03-19 15:15:00,18.8,18.8,18.78,18.78,36000.0,18.8,18.8,18.78,18.78,36000.0
2010-03-19 15:20:00,18.78,18.81,18.78,18.81,26100.0,18.78,18.81,18.78,18.81,26100.0
2010-03-19 15:25:00,18.81,18.82,18.81,18.82,42900.0,18.81,18.82,18.81,18.82,42900.0
2010-03-19 15:30:00,18.82,18.82,18.79,18.79,54600.0,18.82,18.82,18.79,18.79,54600.0
2010-03-19 15:35:00,18.79,18.83,18.78,18.83,58800.0,18.79,18.83,18.78,18.83,58800.0
2010-03-19 15:40:00,18.83,18.83,18.8,18.8,35400.0,18.83,18.83,18.8,18.8,35400.0
2010-03-19 15:45:00,18.81,18.82,18.81,18.82,87900.0,18.81,18.82,18.81,18.82,87900.0
2010-03-19 15:50:00,18.82,18.83,18.81,18.82,78600.0,18.82,18.83,18.81,18.82,78600.0
2010-03-19 15:55:00,18.83,18.84,18.8,18.81,108900.0,18.83,18.84,18.8,18.81,108900.0
2010-03-22 09:30:00,18.85,19.06,18.85,19.06,145500.0,18.85,19.06,18.85,19.06,145500.0
2010-03-22 09:35:00,19.06,19.33,19.06,19.28,156300.0,19.06,19.33,19.06,19.28,156300.0
2010-03-22 09:40:00,19.28,19.33,19.23,19.24,312600.0,19.28,19.33,19.23,19.24,312600.0
2010-03-22 09:45:00,19.23,19.31,19.23,19.31,195300.0,19.23,19.31,19.23,19.31,195300.0
2010-03-22 09:50:00,19.31,19.38,19.29,19.33,233700.0,19.31,19.38,19.29,19.33,233700.0
2010-03-22 09:55:00,19.34,19.34,19.3,19.32,57300.0,19.34,19.34,19.3,19.32,57300.0
2010-03-22 10:00:00,19.32,19.48,19.32,19.48,84900.0,19.32,19.48,19.32,19.48,84900.0
2010-03-22 10:05:00,19.49,19.5,19.4,19.42,98700.0,19.49,19.5,19.4,19.42,98700.0
2010-03-22 10:10:00,19.42,19.42,19.38,19.41,68400.0,19.42,19.42,19.38,19.41,68400.0
2010-03-22 10:15:00,19.41,19.55,19.41,19.5,144900.0,19.41,19.55,19.41,19.5,144900.0
2010-03-22 10:20:00,19.5,19.58,19.5,19.5,68400.0,19.5,19.58,19.5,19.5,68400.0
2010-03-22 10:25:00,19.5,19.55,19.46,19.53,92400.0,19.5,19.55,19.46,19.53,92400.0
2010-03-22 10:30:00,19.53,19.58,19.5,19.57,141600.0,19.53,19.58,19.5,19.57,141600.0
2010-03-22 10:35:00,19.57,19.71,19.57,19.71,179100.0,19.57,19.71,19.57,19.71,179100.0
2010-03-22 10:40:00,19.71,19.73,19.62,19.63,173400.0,19.71,19.73,19.62,19.63,173400.0
2010-03-22 10:45:00,19.63,19.71,19.63,19.71,158700.0,19.63,19.71,19.63,19.71,158700.0
2010-03-22 10:50:00,19.72,19.77,19.71,19.76,144300.0,19.72,19.77,19.71,19.76,144300.0
2010-03-22 10:55:00,19.76,19.76,19.68,19.69,142800.0,19.76,19.76,19.68,19.69,142800.0
2010-03-22 11:00:00,19.69,19.7,19.66,19.67,83400.0,19.69,19.7,19.66,19.67,83400.0
2010-03-22 11:05:00,19.67,19.69,19.65,19.67,152400.0,19.67,19.69,19.65,19.67,152400.0
2010-03-22 11:10:00,19.67,19.73,19.67,19.72,109200.0,19.67,19.73,19.67,19.72,109200.0
2010-03-22 11:15:00,19.71,19.8,19.69,19.8,130200.0,19.71,19.8,19.69,19.8,130200.0
2010-03-22 11:20:00,19.8,19.81,19.73,19.77,210600.0,19.8,19.81,19.73,19.77,210600.0
2010-03-22 11:25:00,19.76,19.76,19.72,19.75,33300.0,19.76,19.76,19.72,19.75,33300.0
2010-03-22 11:30:00,19.75,19.78,19.67,19.69,85500.0,19.75,19.78,19.67,19.69,85500.0
2010-03-22 11:35:00,19.69,19.71,19.65,19.68,151500.0,19.69,19.71,19.65,19.68,151500.0
2010-03-22 11:40:00,19.68,19.68,19.64,19.64,152700.0,19.68,19.68,19.64,19.64,152700.0
2010-03-22 11:45:00,19.64,19.68,19.64,19.67,61500.0,19.64,19.68,19.64,19.67,61500.0
2010-03-22 11:50:00,19.67,19.68,19.66,19.67,64500.0,19.67,19.68,19.66,19.67,64500.0
2010-03-22 11:55:00,19.68,19.7,19.67,19.68,48000.0,19.68,19.7,19.67,19.68,48000.0
2010-03-22 12:00:00,19.68,19.69,19.67,19.69,26400.0,19.68,19.69,19.67,19.69,26400.0
2010-03-22 12:05:00,19.69,19.71,19.68,19.7,43800.0,19.69,19.71,19.68,19.7,43800.0
2010-03-22 12:10:00,19.7,19.73,19.7,19.73,40800.0,19.7,19.73,19.7,19.73,40800.0
2010-03-22 12:15:00,19.74,19.75,19.73,19.74,22800.0,19.74,19.75,19.73,19.74,22800.0
2010-03-22 12:20:00,19.74,19.77,19.74,19.77,43200.0,19.74,19.77,19.74,19.77,43200.0
2010-03-22 12:25:00,19.77,19.79,19.76,19.77,19800.0,19.77,19.79,19.76,19.77,19800.0
2010-03-22 12:30:00,19.78,19.82,19.78,19.82,116100.0,19.78,19.82,19.78,19.82,116100.0
2010-03-22 12:35:00,19.82,19.85,19.8,19.81,62400.0,19.82,19.85,19.8,19.81,62400.0
2010-03-22 12:40:00,19.81,19.83,19.8,19.83,46200.0,19.81,19.83,19.8,19.83,46200.0
2010-03-22 12:45:00,19.83,19.84,19.8,19.81,79200.0,19.83,19.84,19.8,19.81,79200.0
2010-03-22 12:50:00,19.81,19.81,19.8,19.81,78000.0,19.81,19.81,19.8,19.81,78000.0
2010-03-22 12:55:00,19.81,19.81,19.75,19.78,66300.0,19.81,19.81,19.75,19.78,66300.0
2010-03-22 13:00:00,19.78,19.8,19.74,19.77,44700.0,19.78,19.8,19.74,19.77,44700.0
2010-03-22 13:05:00,19.77,19.8,19.71,19.72,61500.0,19.77,19.8,19.71,19.72,61500.0
2010-03-22 13:10:00,19.72,19.74,19.72,19.74,81300.0,19.72,19.74,19.72,19.74,81300.0
2010-03-22 13:15:00,19.74,19.76,19.72,19.76,32700.0,19.74,19.76,19.72,19.76,32700.0
2010-03-22 13:20:00,19.77,19.81,19.76,19.76,26400.0,19.77,19.81,19.76,19.76,26400.0
2010-03-22 13:25:00,19.76,19.79,19.76,19.79,26100.0,19.76,19.79,19.76,19.79,26100.0
2010-03-22 13:30:00,19.79,19.79,19.77,19.79,36300.0,19.79,19.79,19.77,19.79,36300.0
2010-03-22 13:35:00,19.79,19.79,19.79,19.79,26700.0,19.79,19.79,19.79,19.79,26700.0
2010-03-22 13:40:00,19.79,19.81,19.75,19.75,41400.0,19.79,19.81,19.75,19.75,41400.0
2010-03-22 13:45:00,19.75,19.79,19.75,19.75,49800.0,19.75,19.79,19.75,19.75,49800.0
2010-03-22 13:50:00,19.75,19.78,19.75,19.77,26400.0,19.75,19.78,19.75,19.77,26400.0
2010-03-22 13:55:00,19.78,19.78,19.74,19.74,33300.0,19.78,19.78,19.74,19.74,33300.0
2010-03-22 14:00:00,19.74,19.76,19.73,19.76,40200.0,19.74,19.76,19.73,19.76,40200.0
2010-03-22 14:05:00,19.76,19.76,19.74,19.74,41700.0,19.76,19.76,19.74,19.74,41700.0
2010-03-22 14:10:00,19.74,19.78,19.74,19.78,129300.0,19.74,19.78,19.74,19.78,129300.0
2010-03-22 14:15:00,19.78,19.81,19.78,19.8,48300.0,19.78,19.81,19.78,19.8,48300.0
2010-03-22 14:20:00,19.81,19.83,19.8,19.82,45600.0,19.81,19.83,19.8,19.82,45600.0
2010-03-22 14:25:00,19.82,19.86,19.82,19.85,98700.0,19.82,19.86,19.82,19.85,98700.0
2010-03-22 14:30:00,19.86,19.99,19.86,19.95,211800.0,19.86,19.99,19.86,19.95,211800.0
2010-03-22 14:35:00,19.94,20.02,19.93,19.97,248400.0,19.94,20.02,19.93,19.97,248400.0
2010-03-22 14:40:00,19.96,19.97,19.93,19.97,70500.0,19.96,19.97,19.93,19.97,70500.0
2010-03-22 14:45:00,19.98,19.98,19.93,19.94,97500.0,19.98,19.98,19.93,19.94,97500.0
2010-03-22 14:50:00,19.94,19.94,19.88,19.91,101400.0,19.94,19.94,19.88,19.91,101400.0
2010-03-22 14:55:00,19.9,19.92,19.83,19.84,136800.0,19.9,19.92,19.83,19.84,136800.0
2010-03-22 15:00:00,19.85,19.93,19.85,19.92,111900.0,19.85,19.93,19.85,19.92,111900.0
2010-03-22 15:05:00,19.92,19.93,19.88,19.88,121500.0,19.92,19.93,19.88,19.88,121500.0
2010-03-22 15:10:00,19.89,19.92,19.87,19.91,86400.0,19.89,19.92,19.87,19.91,86400.0
2010-03-22 15:15:00,19.9,19.91,19.88,19.91,70500.0,19.9,19.91,19.88,19.91,70500.0
2010-03-22 15:20:00,19.91,19.93,19.87,19.87,133500.0,19.91,19.93,19.87,19.87,133500.0
2010-03-22 15:25:00,19.88,19.92,19.88,19.92,71100.0,19.88,19.92,19.88,19.92,71100.0
2010-03-22 15:30:00,19.92,19.92,19.84,19.84,129900.0,19.92,19.92,19.84,19.84,129900.0
2010-03-22 15:35:00,19.85,19.85,19.78,19.8,183000.0,19.85,19.85,19.78,19.8,183000.0
2010-03-22 15:40:00,19.8,19.81,19.77,19.8,149100.0,19.8,19.81,19.77,19.8,149100.0
2010-03-22 15:45:00,19.8,19.84,19.77,19.84,174300.0,19.8,19.84,19.77,19.84,174300.0
2010-03-22 15:50:00,19.83,19.84,19.79,19.79,145500.0,19.83,19.84,19.79,19.79,145500.0
2010-03-22 15:55:00,19.79,19.82,19.77,19.81,285000.0,19.79,19.82,19.77,19.81,285000.0
2010-03-23 09:30:00,19.91,19.93,19.83,19.83,129600.0,19.91,19.93,19.83,19.83,129600.0
2010-03-23 09:35:00,19.82,19.98,19.76,19.96,59700.0,19.82,19.98,19.76,19.96,59700.0
2010-03-23 09:40:00,19.97,19.98,19.92,19.98,84000.0,19.97,19.98,19.92,19.98,84000.0
2010-03-23 09:45:00,19.98,20.07,19.93,20.06,121800.0,19.98,20.07,19.93,20.06,121800.0
2010-03-23 09:50:00,20.06,20.09,20.0,20.06,85800.0,20.06,20.09,20.0,20.06,85800.0
2010-03-23 09:55:00,20.05,20.06,19.95,20.01,132300.0,20.05,20.06,19.95,20.01,132300.0
2010-03-23 10:00:00,20.01,20.04,19.87,19.88,99900.0,20.01,20.04,19.87,19.88,99900.0
2010-03-23 10:05:00,19.89,19.92,19.87,19.9,32400.0,19.89,19.92,19.87,19.9,32400.0
2010-03-23 10:10:00,19.9,19.95,19.89,19.94,36300.0,19.9,19.95,19.89,19.94,36300.0
2010-03-23 10:15:00,19.94,19.97,19.9,19.91,54900.0,19.94,19.97,19.9,19.91,54900.0
2010-03-23 10:20:00,19.91,19.91,19.77,19.81,75300.0,19.91,19.91,19.77,19.81,75300.0
2010-03-23 10:25:00,19.81,19.89,19.81,19.88,35100.0,19.81,19.89,19.81,19.88,35100.0
2010-03-23 10:30:00,19.88,19.88,19.84,19.85,35100.0,19.88,19.88,19.84,19.85,35100.0
2010-03-23 10:35:00,19.85,19.86,19.78,19.8,45300.0,19.85,19.86,19.78,19.8,45300.0
2010-03-23 10:40:00,19.8,19.87,19.79,19.87,32700.0,19.8,19.87,19.79,19.87,32700.0
2010-03-23 10:45:00,19.86,19.86,19.81,19.81,33600.0,19.86,19.86,19.81,19.81,33600.0
2010-03-23 10:50:00,19.81,19.83,19.8,19.82,24900.0,19.81,19.83,19.8,19.82,24900.0
2010-03-23 10:55:00,19.82,19.82,19.72,19.75,59400.0,19.82,19.82,19.72,19.75,59400.0
2010-03-23 11:00:00,19.75,19.77,19.73,19.75,35100.0,19.75,19.77,19.73,19.75,35100.0
2010-03-23 11:05:00,19.75,19.75,19.71,19.72,48000.0,19.75,19.75,19.71,19.72,48000.0
2010-03-23 11:10:00,19.72,19.72,19.68,19.69,80400.0,19.72,19.72,19.68,19.69,80400.0
2010-03-23 11:15:00,19.69,19.71,19.66,19.66,68700.0,19.69,19.71,19.66,19.66,68700.0
2010-03-23 11:20:00,19.66,19.66,19.62,19.62,71400.0,19.66,19.66,19.62,19.62,71400.0
2010-03-23 11:25:00,19.62,19.62,19.6,19.62,51900.0,19.62,19.62,19.6,19.62,51900.0
2010-03-23 11:30:00,19.62,19.7,19.62,19.63,81300.0,19.62,19.7,19.62,19.63,81300.0
2010-03-23 11:35:00,19.62,19.71,19.62,19.69,63600.0,19.62,19.71,19.62,19.69,63600.0
2010-03-23 11:40:00,19.69,19.71,19.68,19.71,23100.0,19.69,19.71,19.68,19.71,23100.0
2010-03-23 11:45:00,19.71,19.77,19.71,19.76,60600.0,19.71,19.77,19.71,19.76,60600.0
2010-03-23 11:50:00,19.76,19.79,19.73,19.73,106800.0,19.76,19.79,19.73,19.73,106800.0
2010-03-23 11:55:00,19.73,19.74,19.7,19.74,37800.0,19.73,19.74,19.7,19.74,37800.0
2010-03-23 12:00:00,19.74,19.76,19.73,19.76,24300.0,19.74,19.76,19.73,19.76,24300.0
2010-03-23 12:05:00,19.76,19.8,19.75,19.79,33300.0,19.76,19.8,19.75,19.79,33300.0
2010-03-23 12:10:00,19.79,19.8,19.77,19.78,29400.0,19.79,19.8,19.77,19.78,29400.0
2010-03-23 12:15:00,19.78,19.79,19.76,19.76,34500.0,19.78,19.79,19.76,19.76,34500.0
2010-03-23 12:20:00,19.77,19.77,19.73,19.73,27000.0,19.77,19.77,19.73,19.73,27000.0
2010-03-23 12:25:00,19.73,19.76,19.72,19.75,43800.0,19.73,19.76,19.72,19.75,43800.0
2010-03-23 12:30:00,19.75,19.79,19.75,19.77,19200.0,19.75,19.79,19.75,19.77,19200.0
2010-03-23 12:35:00,19.77,19.77,19.72,19.73,33000.0,19.77,19.77,19.72,19.73,33000.0
2010-03-23 12:40:00,19.73,19.77,19.73,19.75,21600.0,19.73,19.77,19.73,19.75,21600.0
2010-03-23 12:45:00,19.75,19.78,19.75,19.76,19500.0,19.75,19.78,19.75,19.76,19500.0
2010-03-23 12:50:00,19.76,19.79,19.75,19.79,11700.0,19.76,19.79,19.75,19.79,11700.0
2010-03-23 12:55:00,19.79,19.79,19.74,19.75,64800.0,19.79,19.79,19.74,19.75,64800.0
2010-03-23 13:00:00,19.75,19.79,19.75,19.79,60600.0,19.75,19.79,19.75,19.79,60600.0
2010-03-23 13:05:00,19.79,19.8,19.77,19.77,26400.0,19.79,19.8,19.77,19.77,26400.0
2010-03-23 13:10:00,19.77,19.8,19.77,19.79,36900.0,19.77,19.8,19.77,19.79,36900.0
2010-03-23 13:15:00,19.78,19.79,19.77,19.79,53700.0,19.78,19.79,19.77,19.79,53700.0
2010-03-23 13:20:00,19.79,19.8,19.77,19.79,32700.0,19.79,19.8,19.77,19.79,32700.0
2010-03-23 13:25:00,19.79,19.81,19.78,19.8,26100.0,19.79,19.81,19.78,19.8,26100.0
2010-03-23 13:30:00,19.79,19.83,19.79,19.82,19200.0,19.79,19.83,19.79,19.82,19200.0
2010-03-23 13:35:00,19.82,19.83,19.8,19.81,15300.0,19.82,19.83,19.8,19.81,15300.0
2010-03-23 13:40:00,19.81,19.81,19.8,19.81,27000.0,19.81,19.81,19.8,19.81,27000.0
2010-03-23 13:45:00,19.81,19.81,19.76,19.78,28800.0,19.81,19.81,19.76,19.78,28800.0
2010-03-23 13:50:00,19.78,19.79,19.78,19.79,21000.0,19.78,19.79,19.78,19.79,21000.0
2010-03-23 13:55:00,19.79,19.79,19.75,19.76,26700.0,19.79,19.79,19.75,19.76,26700.0
2010-03-23 14:00:00,19.76,19.78,19.76,19.77,18000.0,19.76,19.78,19.76,19.77,18000.0
2010-03-23 14:05:00,19.78,19.8,19.78,19.79,23100.0,19.78,19.8,19.78,19.79,23100.0
2010-03-23 14:10:00,19.79,19.8,19.76,19.79,32700.0,19.79,19.8,19.76,19.79,32700.0
2010-03-23 14:15:00,19.8,19.85,19.78,19.85,30300.0,19.8,19.85,19.78,19.85,30300.0
2010-03-23 14:20:00,19.85,19.86,19.84,19.86,30600.0,19.85,19.86,19.84,19.86,30600.0
2010-03-23 14:25:00,19.86,19.87,19.84,19.86,29100.0,19.86,19.87,19.84,19.86,29100.0
2010-03-23 14:30:00,19.86,19.87,19.82,19.84,33000.0,19.86,19.87,19.82,19.84,33000.0
2010-03-23 14:35:00,19.84,19.85,19.83,19.84,33300.0,19.84,19.85,19.83,19.84,33300.0
2010-03-23 14:40:00,19.84,19.91,19.84,19.91,63000.0,19.84,19.91,19.84,19.91,63000.0
2010-03-23 14:45:00,19.91,19.92,19.87,19.91,30900.0,19.91,19.92,19.87,19.91,30900.0
2010-03-23 14:50:00,19.91,19.93,19.89,19.92,39300.0,19.91,19.93,19.89,19.92,39300.0
2010-03-23 14:55:00,19.92,19.92,19.88,19.89,34500.0,19.92,19.92,19.88,19.89,34500.0
2010-03-23 15:00:00,19.89,19.92,19.89,19.91,30000.0,19.89,19.92,19.89,19.91,30000.0
2010-03-23 15:05:00,19.91,19.93,19.89,19.93,50100.0,19.91,19.93,19.89,19.93,50100.0
2010-03-23 15:10:00,19.93,19.97,19.93,19.97,49500.0,19.93,19.97,19.93,19.97,49500.0
2010-03-23 15:15:00,19.98,20.0,19.97,19.97,33900.0,19.98,20.0,19.97,19.97,33900.0
2010-03-23 15:20:00,19.97,20.0,19.97,20.0,36900.0,19.97,20.0,19.97,20.0,36900.0
2010-03-23 15:25:00,19.99,20.01,19.96,20.0,53100.0,19.99,20.01,19.96,20.0,53100.0
2010-03-23 15:30:00,20.01,20.01,19.94,19.97,56400.0,20.01,20.01,19.94,19.97,56400.0
2010-03-23 15:35:00,19.97,19.99,19.96,19.96,70500.0,19.97,19.99,19.96,19.96,70500.0
2010-03-23 15:40:00,19.97,19.98,19.94,19.94,96000.0,19.97,19.98,19.94,19.94,96000.0
2010-03-23 15:45:00,19.95,19.95,19.91,19.93,127500.0,19.95,19.95,19.91,19.93,127500.0
2010-03-23 15:50:00,19.92,19.93,19.9,19.92,86700.0,19.92,19.93,19.9,19.92,86700.0
2010-03-23 15:55:00,19.92,19.93,19.91,19.92,140700.0,19.92,19.93,19.91,19.92,140700.0
2010-03-24 09:30:00,19.96,19.96,19.74,19.91,91800.0,19.96,19.96,19.74,19.91,91800.0
2010-03-24 09:35:00,19.93,19.99,19.89,19.98,73500.0,19.93,19.99,19.89,19.98,73500.0
2010-03-24 09:40:00,19.99,20.01,19.88,19.89,39600.0,19.99,20.01,19.88,19.89,39600.0
2010-03-24 09:45:00,19.89,19.96,19.89,19.95,29700.0,19.89,19.96,19.89,19.95,29700.0
2010-03-24 09:50:00,19.95,19.95,19.84,19.84,32400.0,19.95,19.95,19.84,19.84,32400.0
2010-03-24 09:55:00,19.85,19.9,19.82,19.84,49500.0,19.85,19.9,19.82,19.84,49500.0
2010-03-24 10:00:00,19.84,19.86,19.77,19.83,65700.0,19.84,19.86,19.77,19.83,65700.0
2010-03-24 10:05:00,19.83,19.85,19.8,19.84,36000.0,19.83,19.85,19.8,19.84,36000.0
2010-03-24 10:10:00,19.85,19.87,19.82,19.86,37800.0,19.85,19.87,19.82,19.86,37800.0
2010-03-24 10:15:00,19.86,19.89,19.82,19.82,43200.0,19.86,19.89,19.82,19.82,43200.0
2010-03-24 10:20:00,19.83,19.84,19.79,19.84,41700.0,19.83,19.84,19.79,19.84,41700.0
2010-03-24 10:25:00,19.84,19.85,19.82,19.84,34200.0,19.84,19.85,19.82,19.84,34200.0
2010-03-24 10:30:00,19.84,19.86,19.84,19.85,49500.0,19.84,19.86,19.84,19.85,49500.0
2010-03-24 10:35:00,19.86,19.86,19.82,19.84,48900.0,19.86,19.86,19.82,19.84,48900.0
2010-03-24 10:40:00,19.84,19.84,19.8,19.82,33900.0,19.84,19.84,19.8,19.82,33900.0
2010-03-24 10:45:00,19.82,19.83,19.81,19.81,39600.0,19.82,19.83,19.81,19.81,39600.0
2010-03-24 10:50:00,19.81,19.82,19.79,19.8,89100.0,19.81,19.82,19.79,19.8,89100.0
2010-03-24 10:55:00,19.8,19.8,19.76,19.76,27300.0,19.8,19.8,19.76,19.76,27300.0
2010-03-24 11:00:00,19.76,19.76,19.73,19.75,45000.0,19.76,19.76,19.73,19.75,45000.0
2010-03-24 11:05:00,19.75,19.76,19.74,19.74,51600.0,19.75,19.76,19.74,19.74,51600.0
2010-03-24 11:10:00,19.74,19.75,19.72,19.73,58800.0,19.74,19.75,19.72,19.73,58800.0
2010-03-24 11:15:00,19.73,19.73,19.69,19.7,44700.0,19.73,19.73,19.69,19.7,44700.0
2010-03-24 11:20:00,19.69,19.74,19.69,19.74,94500.0,19.69,19.74,19.69,19.74,94500.0
2010-03-24 11:25:00,19.74,19.76,19.73,19.74,37500.0,19.74,19.76,19.73,19.74,37500.0
2010-03-24 11:30:00,19.74,19.75,19.71,19.75,48900.0,19.74,19.75,19.71,19.75,48900.0
2010-03-24 11:35:00,19.76,19.76,19.74,19.74,26700.0,19.76,19.76,19.74,19.74,26700.0
2010-03-24 11:40:00,19.74,19.75,19.73,19.75,35100.0,19.74,19.75,19.73,19.75,35100.0
2010-03-24 11:45:00,19.75,19.75,19.66,19.72,53400.0,19.75,19.75,19.66,19.72,53400.0
2010-03-24 11:50:00,19.72,19.73,19.67,19.67,39900.0,19.72,19.73,19.67,19.67,39900.0
2010-03-24 11:55:00,19.67,19.69,19.65,19.69,30000.0,19.67,19.69,19.65,19.69,30000.0
2010-03-24 12:00:00,19.69,19.72,19.68,19.72,36600.0,19.69,19.72,19.68,19.72,36600.0
2010-03-24 12:05:00,19.72,19.75,19.71,19.74,50100.0,19.72,19.75,19.71,19.74,50100.0
2010-03-24 12:10:00,19.75,19.76,19.7,19.71,100500.0,19.75,19.76,19.7,19.71,100500.0
2010-03-24 12:15:00,19.72,19.74,19.72,19.73,21600.0,19.72,19.74,19.72,19.73,21600.0
2010-03-24 12:20:00,19.73,19.74,19.71,19.71,30300.0,19.73,19.74,19.71,19.71,30300.0
2010-03-24 12:25:00,19.71,19.73,19.7,19.72,54900.0,19.71,19.73,19.7,19.72,54900.0
2010-03-24 12:30:00,19.71,19.74,19.71,19.74,87300.0,19.71,19.74,19.71,19.74,87300.0
2010-03-24 12:35:00,19.74,19.75,19.71,19.71,63300.0,19.74,19.75,19.71,19.71,63300.0
2010-03-24 12:40:00,19.71,19.71,19.66,19.67,67200.0,19.71,19.71,19.66,19.67,67200.0
2010-03-24 12:45:00,19.66,19.72,19.66,19.72,41100.0,19.66,19.72,19.66,19.72,41100.0
2010-03-24 12:50:00,19.72,19.74,19.71,19.74,60900.0,19.72,19.74,19.71,19.74,60900.0
2010-03-24 12:55:00,19.74,19.76,19.74,19.75,44100.0,19.74,19.76,19.74,19.75,44100.0
2010-03-24 13:00:00,19.75,19.75,19.71,19.73,48600.0,19.75,19.75,19.71,19.73,48600.0
2010-03-24 13:05:00,19.73,19.78,19.73,19.76,30900.0,19.73,19.78,19.73,19.76,30900.0
2010-03-24 13:10:00,19.77,19.77,19.74,19.74,35400.0,19.77,19.77,19.74,19.74,35400.0
2010-03-24 13:15:00,19.73,19.76,19.72,19.76,29100.0,19.73,19.76,19.72,19.76,29100.0
2010-03-24 13:20:00,19.76,19.77,19.74,19.77,20100.0,19.76,19.77,19.74,19.77,20100.0
2010-03-24 13:25:00,19.77,19.77,19.73,19.73,21900.0,19.77,19.77,19.73,19.73,21900.0
2010-03-24 13:30:00,19.73,19.77,19.73,19.77,31800.0,19.73,19.77,19.73,19.77,31800.0
2010-03-24 13:35:00,19.77,19.77,19.76,19.77,25500.0,19.77,19.77,19.76,19.77,25500.0
2010-03-24 13:40:00,19.76,19.8,19.76,19.77,32100.0,19.76,19.8,19.76,19.77,32100.0
2010-03-24 13:45:00,19.77,19.79,19.76,19.77,35100.0,19.77,19.79,19.76,19.77,35100.0
2010-03-24 13:50:00,19.77,19.81,19.76,19.79,42000.0,19.77,19.81,19.76,19.79,42000.0
2010-03-24 13:55:00,19.79,19.83,19.79,19.83,42900.0,19.79,19.83,19.79,19.83,42900.0
2010-03-24 14:00:00,19.83,19.84,19.8,19.8,35400.0,19.83,19.84,19.8,19.8,35400.0
2010-03-24 14:05:00,19.81,19.85,19.81,19.85,29400.0,19.81,19.85,19.81,19.85,29400.0
2010-03-24 14:10:00,19.85,19.85,19.8,19.8,42000.0,19.85,19.85,19.8,19.8,42000.0
2010-03-24 14:15:00,19.8,19.8,19.78,19.79,31500.0,19.8,19.8,19.78,19.79,31500.0
2010-03-24 14:20:00,19.78,19.82,19.77,19.82,33900.0,19.78,19.82,19.77,19.82,33900.0
2010-03-24 14:25:00,19.81,19.86,19.81,19.82,65400.0,19.81,19.86,19.81,19.82,65400.0
2010-03-24 14:30:00,19.82,19.83,19.81,19.82,31500.0,19.82,19.83,19.81,19.82,31500.0
2010-03-24 14:35:00,19.82,19.82,19.79,19.8,36000.0,19.82,19.82,19.79,19.8,36000.0
2010-03-24 14:40:00,19.81,19.83,19.79,19.81,34500.0,19.81,19.83,19.79,19.81,34500.0
2010-03-24 14:45:00,19.81,19.83,19.81,19.81,24000.0,19.81,19.83,19.81,19.81,24000.0
2010-03-24 14:50:00,19.82,19.83,19.8,19.8,30300.0,19.82,19.83,19.8,19.8,30300.0
2010-03-24 14:55:00,19.8,19.83,19.79,19.79,25200.0,19.8,19.83,19.79,19.79,25200.0
2010-03-24 15:00:00,19.8,19.81,19.79,19.8,41400.0,19.8,19.81,19.79,19.8,41400.0
2010-03-24 15:05:00,19.8,19.82,19.79,19.81,33300.0,19.8,19.82,19.79,19.81,33300.0
2010-03-24 15:10:00,19.82,19.83,19.8,19.8,34800.0,19.82,19.83,19.8,19.8,34800.0
2010-03-24 15:15:00,19.8,19.84,19.8,19.84,28800.0,19.8,19.84,19.8,19.84,28800.0
2010-03-24 15:20:00,19.84,19.87,19.83,19.86,49800.0,19.84,19.87,19.83,19.86,49800.0
2010-03-24 15:25:00,19.86,19.87,19.84,19.85,32700.0,19.86,19.87,19.84,19.85,32700.0
2010-03-24 15:30:00,19.85,19.85,19.81,19.82,58200.0,19.85,19.85,19.81,19.82,58200.0
2010-03-24 15:35:00,19.83,19.85,19.83,19.85,50700.0,19.83,19.85,19.83,19.85,50700.0
2010-03-24 15:40:00,19.85,19.86,19.83,19.85,47700.0,19.85,19.86,19.83,19.85,47700.0
2010-03-24 15:45:00,19.85,19.85,19.82,19.83,63300.0,19.85,19.85,19.82,19.83,63300.0
2010-03-24 15:50:00,19.83,19.83,19.81,19.82,66600.0,19.83,19.83,19.81,19.82,66600.0
2010-03-24 15:55:00,19.82,19.85,19.8,19.8,126300.0,19.82,19.85,19.8,19.8,126300.0
2010-03-25 09:30:00,19.9,19.98,19.9,19.97,48000.0,19.9,19.98,19.9,19.97,48000.0
2010-03-25 09:35:00,19.98,19.99,19.95,19.98,28500.0,19.98,19.99,19.95,19.98,28500.0
2010-03-25 09:40:00,19.98,19.99,19.91,19.91,36600.0,19.98,19.99,19.91,19.91,36600.0
2010-03-25 09:45:00,19.91,19.93,19.76,19.76,45900.0,19.91,19.93,19.76,19.76,45900.0
2010-03-25 09:50:00,19.77,19.86,19.74,19.74,212700.0,19.77,19.86,19.74,19.74,212700.0
2010-03-25 09:55:00,19.74,19.77,19.69,19.7,63900.0,19.74,19.77,19.69,19.7,63900.0
2010-03-25 10:00:00,19.7,19.71,19.67,19.67,81900.0,19.7,19.71,19.67,19.67,81900.0
2010-03-25 10:05:00,19.67,19.7,19.65,19.7,66000.0,19.67,19.7,19.65,19.7,66000.0
2010-03-25 10:10:00,19.7,19.71,19.66,19.71,39900.0,19.7,19.71,19.66,19.71,39900.0
2010-03-25 10:15:00,19.71,19.71,19.66,19.66,76200.0,19.71,19.71,19.66,19.66,76200.0
2010-03-25 10:20:00,19.67,19.67,19.62,19.66,62400.0,19.67,19.67,19.62,19.66,62400.0
2010-03-25 10:25:00,19.66,19.67,19.6,19.6,58500.0,19.66,19.67,19.6,19.6,58500.0
2010-03-25 10:30:00,19.59,19.64,19.58,19.62,62700.0,19.59,19.64,19.58,19.62,62700.0
2010-03-25 10:35:00,19.61,19.61,19.59,19.61,42900.0,19.61,19.61,19.59,19.61,42900.0
2010-03-25 10:40:00,19.61,19.61,19.54,19.55,64200.0,19.61,19.61,19.54,19.55,64200.0
2010-03-25 10:45:00,19.56,19.57,19.55,19.57,35700.0,19.56,19.57,19.55,19.57,35700.0
2010-03-25 10:50:00,19.57,19.62,19.57,19.57,49500.0,19.57,19.62,19.57,19.57,49500.0
2010-03-25 10:55:00,19.57,19.62,19.56,19.61,38700.0,19.57,19.62,19.56,19.61,38700.0
2010-03-25 11:00:00,19.61,19.67,19.6,19.67,61800.0,19.61,19.67,19.6,19.67,61800.0
2010-03-25 11:05:00,19.67,19.68,19.65,19.66,53400.0,19.67,19.68,19.65,19.66,53400.0
2010-03-25 11:10:00,19.66,19.75,19.66,19.74,78000.0,19.66,19.75,19.66,19.74,78000.0
2010-03-25 11:15:00,19.74,19.81,19.74,19.81,49200.0,19.74,19.81,19.74,19.81,49200.0
2010-03-25 11:20:00,19.8,19.84,19.73,19.73,74700.0,19.8,19.84,19.73,19.73,74700.0
2010-03-25 11:25:00,19.72,19.78,19.7,19.78,36000.0,19.72,19.78,19.7,19.78,36000.0
2010-03-25 11:30:00,19.79,19.82,19.79,19.82,32400.0,19.79,19.82,19.79,19.82,32400.0
2010-03-25 11:35:00,19.82,19.82,19.74,19.74,22200.0,19.82,19.82,19.74,19.74,22200.0
2010-03-25 11:40:00,19.74,19.75,19.7,19.7,45000.0,19.74,19.75,19.7,19.7,45000.0
2010-03-25 11:45:00,19.7,19.71,19.67,19.68,30900.0,19.7,19.71,19.67,19.68,30900.0
2010-03-25 11:50:00,19.68,19.71,19.68,19.7,26700.0,19.68,19.71,19.68,19.7,26700.0
2010-03-25 11:55:00,19.7,19.73,19.7,19.71,25500.0,19.7,19.73,19.7,19.71,25500.0
2010-03-25 12:00:00,19.71,19.71,19.68,19.68,31200.0,19.71,19.71,19.68,19.68,31200.0
2010-03-25 12:05:00,19.67,19.7,19.67,19.69,24000.0,19.67,19.7,19.67,19.69,24000.0
2010-03-25 12:10:00,19.69,19.69,19.66,19.68,44700.0,19.69,19.69,19.66,19.68,44700.0
2010-03-25 12:15:00,19.68,19.68,19.65,19.66,36000.0,19.68,19.68,19.65,19.66,36000.0
2010-03-25 12:20:00,19.66,19.67,19.66,19.67,24900.0,19.66,19.67,19.66,19.67,24900.0
2010-03-25 12:25:00,19.67,19.67,19.66,19.66,17100.0,19.67,19.67,19.66,19.66,17100.0
2010-03-25 12:30:00,19.66,19.67,19.65,19.66,36900.0,19.66,19.67,19.65,19.66,36900.0
2010-03-25 12:35:00,19.66,19.68,19.66,19.67,34200.0,19.66,19.68,19.66,19.67,34200.0
2010-03-25 12:40:00,19.67,19.67,19.66,19.67,44400.0,19.67,19.67,19.66,19.67,44400.0
2010-03-25 12:45:00,19.67,19.72,19.66,19.72,29100.0,19.67,19.72,19.66,19.72,29100.0
2010-03-25 12:50:00,19.72,19.75,19.72,19.75,29400.0,19.72,19.75,19.72,19.75,29400.0
2010-03-25 12:55:00,19.75,19.76,19.75,19.75,19200.0,19.75,19.76,19.75,19.75,19200.0
2010-03-25 13:00:00,19.75,19.75,19.73,19.74,22200.0,19.75,19.75,19.73,19.74,22200.0
2010-03-25 13:05:00,19.74,19.74,19.73,19.74,14700.0,19.74,19.74,19.73,19.74,14700.0
2010-03-25 13:10:00,19.74,19.76,19.74,19.76,28800.0,19.74,19.76,19.74,19.76,28800.0
2010-03-25 13:15:00,19.76,19.79,19.75,19.78,59100.0,19.76,19.79,19.75,19.78,59100.0
2010-03-25 13:20:00,19.78,19.82,19.78,19.82,26400.0,19.78,19.82,19.78,19.82,26400.0
2010-03-25 13:25:00,19.83,19.84,19.82,19.82,39600.0,19.83,19.84,19.82,19.82,39600.0
2010-03-25 13:30:00,19.82,19.83,19.78,19.8,30600.0,19.82,19.83,19.78,19.8,30600.0
2010-03-25 13:35:00,19.81,19.81,19.78,19.79,30000.0,19.81,19.81,19.78,19.79,30000.0
2010-03-25 13:40:00,19.78,19.79,19.75,19.75,34800.0,19.78,19.79,19.75,19.75,34800.0
2010-03-25 13:45:00,19.75,19.77,19.73,19.74,52500.0,19.75,19.77,19.73,19.74,52500.0
2010-03-25 13:50:00,19.74,19.77,19.74,19.75,39000.0,19.74,19.77,19.74,19.75,39000.0
2010-03-25 13:55:00,19.74,19.76,19.73,19.74,63900.0,19.74,19.76,19.73,19.74,63900.0
2010-03-25 14:00:00,19.74,19.75,19.73,19.74,30000.0,19.74,19.75,19.73,19.74,30000.0
2010-03-25 14:05:00,19.74,19.77,19.74,19.76,29700.0,19.74,19.77,19.74,19.76,29700.0
2010-03-25 14:10:00,19.76,19.79,19.75,19.79,30300.0,19.76,19.79,19.75,19.79,30300.0
2010-03-25 14:15:00,19.79,19.79,19.75,19.77,27600.0,19.79,19.79,19.75,19.77,27600.0
2010-03-25 14:20:00,19.78,19.78,19.74,19.74,30600.0,19.78,19.78,19.74,19.74,30600.0
2010-03-25 14:25:00,19.74,19.76,19.72,19.75,127500.0,19.74,19.76,19.72,19.75,127500.0
2010-03-25 14:30:00,19.75,19.75,19.73,19.74,29100.0,19.75,19.75,19.73,19.74,29100.0
2010-03-25 14:35:00,19.74,19.75,19.72,19.74,29700.0,19.74,19.75,19.72,19.74,29700.0
2010-03-25 14:40:00,19.74,19.74,19.72,19.73,24600.0,19.74,19.74,19.72,19.73,24600.0
2010-03-25 14:45:00,19.74,19.75,19.72,19.72,40800.0,19.74,19.75,19.72,19.72,40800.0
2010-03-25 14:50:00,19.71,19.75,19.71,19.75,31800.0,19.71,19.75,19.71,19.75,31800.0
2010-03-25 14:55:00,19.75,19.77,19.75,19.76,36300.0,19.75,19.77,19.75,19.76,36300.0
2010-03-25 15:00:00,19.75,19.8,19.75,19.79,34800.0,19.75,19.8,19.75,19.79,34800.0
2010-03-25 15:05:00,19.79,19.79,19.77,19.77,36000.0,19.79,19.79,19.77,19.77,36000.0
2010-03-25 15:10:00,19.76,19.83,19.76,19.83,40500.0,19.76,19.83,19.76,19.83,40500.0
2010-03-25 15:15:00,19.82,19.82,19.77,19.79,36900.0,19.82,19.82,19.77,19.79,36900.0
2010-03-25 15:20:00,19.8,19.81,19.78,19.79,39600.0,19.8,19.81,19.78,19.79,39600.0
2010-03-25 15:25:00,19.79,19.82,19.79,19.8,46500.0,19.79,19.82,19.79,19.8,46500.0
2010-03-25 15:30:00,19.8,19.8,19.74,19.75,63300.0,19.8,19.8,19.74,19.75,63300.0
2010-03-25 15:35:00,19.76,19.78,19.75,19.78,53700.0,19.76,19.78,19.75,19.78,53700.0
2010-03-25 15:40:00,19.78,19.78,19.74,19.75,89700.0,19.78,19.78,19.74,19.75,89700.0
2010-03-25 15:45:00,19.75,19.78,19.74,19.74,207000.0,19.75,19.78,19.74,19.74,207000.0
2010-03-25 15:50:00,19.74,19.76,19.72,19.74,74400.0,19.74,19.76,19.72,19.74,74400.0
2010-03-25 15:55:00,19.74,19.74,19.7,19.72,114000.0,19.74,19.74,19.7,19.72,114000.0
2010-03-26 09:30:00,19.74,19.99,19.71,19.9,115800.0,19.74,19.99,19.71,19.9,115800.0
2010-03-26 09:35:00,19.89,19.97,19.84,19.84,63900.0,19.89,19.97,19.84,19.84,63900.0
2010-03-26 09:40:00,19.83,19.85,19.8,19.84,45900.0,19.83,19.85,19.8,19.84,45900.0
2010-03-26 09:45:00,19.83,19.86,19.83,19.86,33900.0,19.83,19.86,19.83,19.86,33900.0
2010-03-26 09:50:00,19.86,19.9,19.83,19.84,48000.0,19.86,19.9,19.83,19.84,48000.0
2010-03-26 09:55:00,19.84,19.87,19.81,19.81,34800.0,19.84,19.87,19.81,19.81,34800.0
2010-03-26 10:00:00,19.81,19.9,19.81,19.89,53700.0,19.81,19.9,19.81,19.89,53700.0
2010-03-26 10:05:00,19.88,19.9,19.8,19.82,44700.0,19.88,19.9,19.8,19.82,44700.0
2010-03-26 10:10:00,19.82,19.84,19.8,19.81,51000.0,19.82,19.84,19.8,19.81,51000.0
2010-03-26 10:15:00,19.81,19.84,19.79,19.79,48600.0,19.81,19.84,19.79,19.79,48600.0
2010-03-26 10:20:00,19.8,19.8,19.77,19.8,25800.0,19.8,19.8,19.77,19.8,25800.0
2010-03-26 10:25:00,19.8,19.83,19.79,19.82,41400.0,19.8,19.83,19.79,19.82,41400.0
2010-03-26 10:30:00,19.82,19.83,19.8,19.81,26700.0,19.82,19.83,19.8,19.81,26700.0
2010-03-26 10:35:00,19.8,19.8,19.79,19.8,28500.0,19.8,19.8,19.79,19.8,28500.0
2010-03-26 10:40:00,19.8,19.8,19.77,19.8,24600.0,19.8,19.8,19.77,19.8,24600.0
2010-03-26 10:45:00,19.8,19.81,19.79,19.79,26400.0,19.8,19.81,19.79,19.79,26400.0
2010-03-26 10:50:00,19.8,19.8,19.79,19.79,32100.0,19.8,19.8,19.79,19.79,32100.0
2010-03-26 10:55:00,19.79,19.8,19.79,19.8,21900.0,19.79,19.8,19.79,19.8,21900.0
2010-03-26 11:00:00,19.8,19.81,19.79,19.81,33000.0,19.8,19.81,19.79,19.81,33000.0
2010-03-26 11:05:00,19.81,19.84,19.8,19.84,49500.0,19.81,19.84,19.8,19.84,49500.0
2010-03-26 11:10:00,19.84,19.87,19.83,19.86,16800.0,19.84,19.87,19.83,19.86,16800.0
2010-03-26 11:15:00,19.86,19.87,19.86,19.86,16500.0,19.86,19.87,19.86,19.86,16500.0
2010-03-26 11:20:00,19.86,19.87,19.84,19.84,18900.0,19.86,19.87,19.84,19.84,18900.0
2010-03-26 11:25:00,19.83,19.85,19.83,19.84,28200.0,19.83,19.85,19.83,19.84,28200.0
2010-03-26 11:30:00,19.84,19.86,19.84,19.86,12000.0,19.84,19.86,19.84,19.86,12000.0
2010-03-26 11:35:00,19.86,19.86,19.86,19.86,8400.0,19.86,19.86,19.86,19.86,8400.0
2010-03-26 11:40:00,19.86,19.86,19.84,19.84,12300.0,19.86,19.86,19.84,19.84,12300.0
2010-03-26 11:45:00,19.84,19.85,19.83,19.83,27300.0,19.84,19.85,19.83,19.83,27300.0
2010-03-26 11:50:00,19.84,19.84,19.83,19.83,13500.0,19.84,19.84,19.83,19.83,13500.0
2010-03-26 11:55:00,19.83,19.83,19.81,19.81,24300.0,19.83,19.83,19.81,19.81,24300.0
2010-03-26 12:00:00,19.81,19.81,19.8,19.8,16200.0,19.81,19.81,19.8,19.8,16200.0
2010-03-26 12:05:00,19.8,19.8,19.79,19.79,15000.0,19.8,19.8,19.79,19.79,15000.0
2010-03-26 12:10:00,19.79,19.82,19.79,19.82,11700.0,19.79,19.82,19.79,19.82,11700.0
2010-03-26 12:15:00,19.82,19.85,19.82,19.84,11700.0,19.82,19.85,19.82,19.84,11700.0
2010-03-26 12:20:00,19.84,19.84,19.8,19.82,18300.0,19.84,19.84,19.8,19.82,18300.0
2010-03-26 12:25:00,19.82,19.83,19.79,19.79,20400.0,19.82,19.83,19.79,19.79,20400.0
2010-03-26 12:30:00,19.8,19.8,19.78,19.78,23400.0,19.8,19.8,19.78,19.78,23400.0
2010-03-26 12:35:00,19.78,19.79,19.77,19.79,18000.0,19.78,19.79,19.77,19.79,18000.0
2010-03-26 12:40:00,19.79,19.8,19.78,19.8,23100.0,19.79,19.8,19.78,19.8,23100.0
2010-03-26 12:45:00,19.8,19.81,19.76,19.76,14700.0,19.8,19.81,19.76,19.76,14700.0
2010-03-26 12:50:00,19.76,19.8,19.76,19.79,15300.0,19.76,19.8,19.76,19.79,15300.0
2010-03-26 12:55:00,19.79,19.79,19.75,19.76,19200.0,19.79,19.79,19.75,19.76,19200.0
2010-03-26 13:00:00,19.76,19.78,19.76,19.77,12900.0,19.76,19.78,19.76,19.77,12900.0
2010-03-26 13:05:00,19.78,19.78,19.73,19.73,30900.0,19.78,19.78,19.73,19.73,30900.0
2010-03-26 13:10:00,19.73,19.75,19.73,19.74,9000.0,19.73,19.75,19.73,19.74,9000.0
2010-03-26 13:15:00,19.74,19.76,19.74,19.76,11100.0,19.74,19.76,19.74,19.76,11100.0
2010-03-26 13:20:00,19.76,19.77,19.75,19.76,12900.0,19.76,19.77,19.75,19.76,12900.0
2010-03-26 13:25:00,19.77,19.78,19.75,19.75,16800.0,19.77,19.78,19.75,19.75,16800.0
2010-03-26 13:30:00,19.75,19.78,19.74,19.78,12600.0,19.75,19.78,19.74,19.78,12600.0
2010-03-26 13:35:00,19.78,19.78,19.77,19.77,12000.0,19.78,19.78,19.77,19.77,12000.0
2010-03-26 13:40:00,19.77,19.79,19.77,19.78,13500.0,19.77,19.79,19.77,19.78,13500.0
2010-03-26 13:45:00,19.78,19.79,19.77,19.77,13800.0,19.78,19.79,19.77,19.77,13800.0
2010-03-26 13:50:00,19.78,19.8,19.77,19.8,16800.0,19.78,19.8,19.77,19.8,16800.0
2010-03-26 13:55:00,19.8,19.8,19.79,19.79,7500.0,19.8,19.8,19.79,19.79,7500.0
2010-03-26 14:00:00,19.79,19.8,19.77,19.78,19500.0,19.79,19.8,19.77,19.78,19500.0
2010-03-26 14:05:00,19.79,19.79,19.78,19.78,27900.0,19.79,19.79,19.78,19.78,27900.0
2010-03-26 14:10:00,19.79,19.79,19.78,19.79,18600.0,19.79,19.79,19.78,19.79,18600.0
2010-03-26 14:15:00,19.79,19.81,19.79,19.8,54900.0,19.79,19.81,19.79,19.8,54900.0
2010-03-26 14:20:00,19.81,19.81,19.79,19.81,28800.0,19.81,19.81,19.79,19.81,28800.0
2010-03-26 14:25:00,19.81,19.86,19.81,19.85,21600.0,19.81,19.86,19.81,19.85,21600.0
2010-03-26 14:30:00,19.85,19.85,19.84,19.84,24600.0,19.85,19.85,19.84,19.84,24600.0
2010-03-26 14:35:00,19.84,19.85,19.83,19.85,15900.0,19.84,19.85,19.83,19.85,15900.0
2010-03-26 14:40:00,19.85,19.85,19.82,19.82,18300.0,19.85,19.85,19.82,19.82,18300.0
2010-03-26 14:45:00,19.83,19.86,19.82,19.85,23400.0,19.83,19.86,19.82,19.85,23400.0
2010-03-26 14:50:00,19.86,19.87,19.85,19.87,52500.0,19.86,19.87,19.85,19.87,52500.0
2010-03-26 14:55:00,19.88,19.88,19.87,19.87,32400.0,19.88,19.88,19.87,19.87,32400.0
2010-03-26 15:00:00,19.88,19.88,19.86,19.87,34200.0,19.88,19.88,19.86,19.87,34200.0
2010-03-26 15:05:00,19.87,19.87,19.84,19.86,43800.0,19.87,19.87,19.84,19.86,43800.0
2010-03-26 15:10:00,19.87,19.89,19.86,19.89,39300.0,19.87,19.89,19.86,19.89,39300.0
2010-03-26 15:15:00,19.89,19.89,19.87,19.87,23700.0,19.89,19.89,19.87,19.87,23700.0
2010-03-26 15:20:00,19.86,19.88,19.85,19.87,43500.0,19.86,19.88,19.85,19.87,43500.0
2010-03-26 15:25:00,19.87,19.89,19.86,19.88,33900.0,19.87,19.89,19.86,19.88,33900.0
2010-03-26 15:30:00,19.88,19.89,19.88,19.88,58200.0,19.88,19.89,19.88,19.88,58200.0
2010-03-26 15:35:00,19.88,19.92,19.88,19.91,87600.0,19.88,19.92,19.88,19.91,87600.0
2010-03-26 15:40:00,19.91,19.91,19.89,19.9,93600.0,19.91,19.91,19.89,19.9,93600.0
2010-03-26 15:45:00,19.9,19.9,19.88,19.9,51300.0,19.9,19.9,19.88,19.9,51300.0
2010-03-26 15:50:00,19.9,19.95,19.9,19.92,90000.0,19.9,19.95,19.9,19.92,90000.0
2010-03-26 15:55:00,19.92,19.94,19.9,19.9,139800.0,19.92,19.94,19.9,19.9,139800.0
2010-03-29 09:30:00,19.88,20.05,19.79,20.03,62400.0,19.88,20.05,19.79,20.03,62400.0
2010-03-29 09:35:00,20.05,20.07,19.92,19.93,33600.0,20.05,20.07,19.92,19.93,33600.0
2010-03-29 09:40:00,19.93,19.93,19.91,19.92,15600.0,19.93,19.93,19.91,19.92,15600.0
2010-03-29 09:45:00,19.91,19.92,19.89,19.91,21000.0,19.91,19.92,19.89,19.91,21000.0
2010-03-29 09:50:00,19.92,19.93,19.91,19.91,9900.0,19.92,19.93,19.91,19.91,9900.0
2010-03-29 09:55:00,19.91,19.92,19.82,19.82,28200.0,19.91,19.92,19.82,19.82,28200.0
2010-03-29 10:00:00,19.82,19.83,19.8,19.81,17400.0,19.82,19.83,19.8,19.81,17400.0
2010-03-29 10:05:00,19.81,19.85,19.81,19.85,21000.0,19.81,19.85,19.81,19.85,21000.0
2010-03-29 10:10:00,19.85,19.88,19.84,19.88,27600.0,19.85,19.88,19.84,19.88,27600.0
2010-03-29 10:15:00,19.87,19.87,19.84,19.84,15900.0,19.87,19.87,19.84,19.84,15900.0
2010-03-29 10:20:00,19.84,19.84,19.75,19.79,45600.0,19.84,19.84,19.75,19.79,45600.0
2010-03-29 10:25:00,19.79,19.8,19.77,19.79,27000.0,19.79,19.8,19.77,19.79,27000.0
2010-03-29 10:30:00,19.79,19.81,19.79,19.81,27900.0,19.79,19.81,19.79,19.81,27900.0
2010-03-29 10:35:00,19.81,19.83,19.8,19.82,36900.0,19.81,19.83,19.8,19.82,36900.0
2010-03-29 10:40:00,19.82,19.84,19.81,19.82,39300.0,19.82,19.84,19.81,19.82,39300.0
2010-03-29 10:45:00,19.82,19.86,19.82,19.86,13500.0,19.82,19.86,19.82,19.86,13500.0
2010-03-29 10:50:00,19.87,19.89,19.86,19.88,26700.0,19.87,19.89,19.86,19.88,26700.0
2010-03-29 10:55:00,19.88,19.9,19.85,19.9,21900.0,19.88,19.9,19.85,19.9,21900.0
2010-03-29 11:00:00,19.9,19.91,19.89,19.91,19800.0,19.9,19.91,19.89,19.91,19800.0
2010-03-29 11:05:00,19.91,19.94,19.91,19.92,20400.0,19.91,19.94,19.91,19.92,20400.0
2010-03-29 11:10:00,19.92,19.92,19.88,19.91,19800.0,19.92,19.92,19.88,19.91,19800.0
2010-03-29 11:15:00,19.91,19.92,19.87,19.87,9600.0,19.91,19.92,19.87,19.87,9600.0
2010-03-29 11:20:00,19.87,19.91,19.87,19.91,25500.0,19.87,19.91,19.87,19.91,25500.0
2010-03-29 11:25:00,19.92,19.94,19.92,19.93,15900.0,19.92,19.94,19.92,19.93,15900.0
2010-03-29 11:30:00,19.92,19.93,19.9,19.9,12900.0,19.92,19.93,19.9,19.9,12900.0
2010-03-29 11:35:00,19.9,19.9,19.84,19.86,14400.0,19.9,19.9,19.84,19.86,14400.0
2010-03-29 11:40:00,19.86,19.87,19.85,19.86,6000.0,19.86,19.87,19.85,19.86,6000.0
2010-03-29 11:45:00,19.86,19.89,19.86,19.88,15900.0,19.86,19.89,19.86,19.88,15900.0
2010-03-29 11:50:00,19.88,19.88,19.87,19.87,6300.0,19.88,19.88,19.87,19.87,6300.0
2010-03-29 11:55:00,19.87,19.91,19.87,19.91,18000.0,19.87,19.91,19.87,19.91,18000.0
2010-03-29 12:00:00,19.91,19.93,19.91,19.92,6300.0,19.91,19.93,19.91,19.92,6300.0
2010-03-29 12:05:00,19.92,19.93,19.91,19.91,7800.0,19.92,19.93,19.91,19.91,7800.0
2010-03-29 12:10:00,19.91,19.91,19.9,19.9,4200.0,19.91,19.91,19.9,19.9,4200.0
2010-03-29 12:15:00,19.9,19.91,19.89,19.91,9900.0,19.9,19.91,19.89,19.91,9900.0
2010-03-29 12:20:00,19.9,19.9,19.88,19.88,6000.0,19.9,19.9,19.88,19.88,6000.0
2010-03-29 12:25:00,19.89,19.91,19.89,19.9,12000.0,19.89,19.91,19.89,19.9,12000.0
2010-03-29 12:30:00,19.91,19.92,19.86,19.86,9900.0,19.91,19.92,19.86,19.86,9900.0
2010-03-29 12:35:00,19.86,19.87,19.86,19.86,3000.0,19.86,19.87,19.86,19.86,3000.0
2010-03-29 12:40:00,19.86,19.87,19.86,19.86,17400.0,19.86,19.87,19.86,19.86,17400.0
2010-03-29 12:45:00,19.86,19.86,19.81,19.82,20700.0,19.86,19.86,19.81,19.82,20700.0
2010-03-29 12:50:00,19.83,19.84,19.83,19.84,12300.0,19.83,19.84,19.83,19.84,12300.0
2010-03-29 12:55:00,19.84,19.84,19.82,19.83,13500.0,19.84,19.84,19.82,19.83,13500.0
2010-03-29 13:00:00,19.83,19.83,19.82,19.82,12900.0,19.83,19.83,19.82,19.82,12900.0
2010-03-29 13:05:00,19.82,19.83,19.82,19.82,12000.0,19.82,19.83,19.82,19.82,12000.0
2010-03-29 13:10:00,19.82,19.83,19.82,19.82,15000.0,19.82,19.83,19.82,19.82,15000.0
2010-03-29 13:15:00,19.82,19.83,19.82,19.82,11100.0,19.82,19.83,19.82,19.82,11100.0
2010-03-29 13:20:00,19.82,19.84,19.82,19.84,7200.0,19.82,19.84,19.82,19.84,7200.0
2010-03-29 13:25:00,19.84,19.84,19.82,19.83,10500.0,19.84,19.84,19.82,19.83,10500.0
2010-03-29 13:30:00,19.83,19.84,19.83,19.84,13500.0,19.83,19.84,19.83,19.84,13500.0
2010-03-29 13:35:00,19.84,19.84,19.82,19.83,9900.0,19.84,19.84,19.82,19.83,9900.0
2010-03-29 13:40:00,19.83,19.83,19.82,19.82,7800.0,19.83,19.83,19.82,19.82,7800.0
2010-03-29 13:45:00,19.82,19.82,19.8,19.82,18900.0,19.82,19.82,19.8,19.82,18900.0
2010-03-29 13:50:00,19.82,19.83,19.82,19.82,12600.0,19.82,19.83,19.82,19.82,12600.0
2010-03-29 13:55:00,19.82,19.83,19.82,19.82,10800.0,19.82,19.83,19.82,19.82,10800.0
2010-03-29 14:00:00,19.82,19.84,19.82,19.84,14400.0,19.82,19.84,19.82,19.84,14400.0
2010-03-29 14:05:00,19.84,19.86,19.84,19.86,10500.0,19.84,19.86,19.84,19.86,10500.0
2010-03-29 14:10:00,19.86,19.86,19.85,19.86,11400.0,19.86,19.86,19.85,19.86,11400.0
2010-03-29 14:15:00,19.87,19.87,19.85,19.86,12000.0,19.87,19.87,19.85,19.86,12000.0
2010-03-29 14:20:00,19.86,19.86,19.83,19.84,18300.0,19.86,19.86,19.83,19.84,18300.0
2010-03-29 14:25:00,19.85,19.86,19.83,19.84,19500.0,19.85,19.86,19.83,19.84,19500.0
2010-03-29 14:30:00,19.84,19.85,19.84,19.84,12000.0,19.84,19.85,19.84,19.84,12000.0
2010-03-29 14:35:00,19.84,19.87,19.84,19.85,26700.0,19.84,19.87,19.84,19.85,26700.0
2010-03-29 14:40:00,19.85,19.85,19.84,19.84,9300.0,19.85,19.85,19.84,19.84,9300.0
2010-03-29 14:45:00,19.84,19.86,19.84,19.86,16200.0,19.84,19.86,19.84,19.86,16200.0
2010-03-29 14:50:00,19.86,19.87,19.86,19.87,11400.0,19.86,19.87,19.86,19.87,11400.0
2010-03-29 14:55:00,19.87,19.87,19.85,19.86,26400.0,19.87,19.87,19.85,19.86,26400.0
2010-03-29 15:00:00,19.86,19.87,19.85,19.85,19200.0,19.86,19.87,19.85,19.85,19200.0
2010-03-29 15:05:00,19.85,19.87,19.85,19.86,23100.0,19.85,19.87,19.85,19.86,23100.0
2010-03-29 15:10:00,19.87,19.87,19.86,19.86,13800.0,19.87,19.87,19.86,19.86,13800.0
2010-03-29 15:15:00,19.86,19.87,19.84,19.87,32700.0,19.86,19.87,19.84,19.87,32700.0
2010-03-29 15:20:00,19.87,19.87,19.86,19.86,29700.0,19.87,19.87,19.86,19.86,29700.0
2010-03-29 15:25:00,19.87,19.87,19.86,19.86,33900.0,19.87,19.87,19.86,19.86,33900.0
2010-03-29 15:30:00,19.86,19.87,19.86,19.86,43500.0,19.86,19.87,19.86,19.86,43500.0
2010-03-29 15:35:00,19.86,19.87,19.86,19.87,28200.0,19.86,19.87,19.86,19.87,28200.0
2010-03-29 15:40:00,19.87,19.87,19.86,19.87,48900.0,19.87,19.87,19.86,19.87,48900.0
2010-03-29 15:45:00,19.87,19.88,19.86,19.87,67200.0,19.87,19.88,19.86,19.87,67200.0
2010-03-29 15:50:00,19.87,19.88,19.86,19.88,56700.0,19.87,19.88,19.86,19.88,56700.0
2010-03-29 15:55:00,19.87,19.9,19.86,19.89,90900.0,19.87,19.9,19.86,19.89,90900.0
2010-03-30 09:30:00,19.94,19.98,19.68,19.97,18000.0,19.94,19.98,19.68,19.97,18000.0
2010-03-30 09:35:00,19.98,19.99,19.94,19.94,7500.0,19.98,19.99,19.94,19.94,7500.0
2010-03-30 09:40:00,19.95,19.97,19.92,19.92,23700.0,19.95,19.97,19.92,19.92,23700.0
2010-03-30 09:45:00,19.93,19.95,19.91,19.95,17100.0,19.93,19.95,19.91,19.95,17100.0
2010-03-30 09:50:00,19.96,20.0,19.96,19.99,22500.0,19.96,20.0,19.96,19.99,22500.0
2010-03-30 09:55:00,19.98,20.0,19.98,19.99,27900.0,19.98,20.0,19.98,19.99,27900.0
2010-03-30 10:00:00,19.99,20.05,19.96,19.96,99900.0,19.99,20.05,19.96,19.96,99900.0
2010-03-30 10:05:00,19.96,19.96,19.86,19.89,36600.0,19.96,19.96,19.86,19.89,36600.0
2010-03-30 10:10:00,19.9,19.96,19.88,19.96,28800.0,19.9,19.96,19.88,19.96,28800.0
2010-03-30 10:15:00,19.95,19.95,19.84,19.84,30900.0,19.95,19.95,19.84,19.84,30900.0
2010-03-30 10:20:00,19.84,19.89,19.83,19.89,23700.0,19.84,19.89,19.83,19.89,23700.0
2010-03-30 10:25:00,19.89,19.92,19.88,19.92,28200.0,19.89,19.92,19.88,19.92,28200.0
2010-03-30 10:30:00,19.93,19.93,19.88,19.88,32700.0,19.93,19.93,19.88,19.88,32700.0
2010-03-30 10:35:00,19.88,19.89,19.87,19.88,14400.0,19.88,19.89,19.87,19.88,14400.0
2010-03-30 10:40:00,19.88,19.88,19.86,19.86,29700.0,19.88,19.88,19.86,19.86,29700.0
2010-03-30 10:45:00,19.86,19.88,19.86,19.87,15600.0,19.86,19.88,19.86,19.87,15600.0
2010-03-30 10:50:00,19.87,19.87,19.86,19.87,20100.0,19.87,19.87,19.86,19.87,20100.0
2010-03-30 10:55:00,19.87,19.87,19.83,19.83,16800.0,19.87,19.87,19.83,19.83,16800.0
2010-03-30 11:00:00,19.83,19.85,19.82,19.82,43800.0,19.83,19.85,19.82,19.82,43800.0
2010-03-30 11:05:00,19.82,19.84,19.79,19.84,22800.0,19.82,19.84,19.79,19.84,22800.0
2010-03-30 11:10:00,19.84,19.84,19.81,19.81,35400.0,19.84,19.84,19.81,19.81,35400.0
2010-03-30 11:15:00,19.82,19.86,19.8,19.84,25200.0,19.82,19.86,19.8,19.84,25200.0
2010-03-30 11:20:00,19.84,19.84,19.78,19.8,45300.0,19.84,19.84,19.78,19.8,45300.0
2010-03-30 11:25:00,19.8,19.8,19.79,19.8,19200.0,19.8,19.8,19.79,19.8,19200.0
2010-03-30 11:30:00,19.81,19.83,19.81,19.83,11100.0,19.81,19.83,19.81,19.83,11100.0
2010-03-30 11:35:00,19.83,19.87,19.83,19.86,15600.0,19.83,19.87,19.83,19.86,15600.0
2010-03-30 11:40:00,19.87,19.89,19.84,19.87,54900.0,19.87,19.89,19.84,19.87,54900.0
2010-03-30 11:45:00,19.87,19.87,19.83,19.83,15900.0,19.87,19.87,19.83,19.83,15900.0
2010-03-30 11:50:00,19.84,19.85,19.84,19.85,8100.0,19.84,19.85,19.84,19.85,8100.0
2010-03-30 11:55:00,19.86,19.88,19.86,19.87,5100.0,19.86,19.88,19.86,19.87,5100.0
2010-03-30 12:00:00,19.87,19.89,19.87,19.87,7800.0,19.87,19.89,19.87,19.87,7800.0
2010-03-30 12:05:00,19.87,19.88,19.87,19.88,5400.0,19.87,19.88,19.87,19.88,5400.0
2010-03-30 12:10:00,19.87,19.88,19.87,19.88,3300.0,19.87,19.88,19.87,19.88,3300.0
2010-03-30 12:15:00,19.88,19.88,19.87,19.87,8400.0,19.88,19.88,19.87,19.87,8400.0
2010-03-30 12:20:00,19.87,19.87,19.83,19.85,15000.0,19.87,19.87,19.83,19.85,15000.0
2010-03-30 12:25:00,19.85,19.86,19.85,19.85,4200.0,19.85,19.86,19.85,19.85,4200.0
2010-03-30 12:30:00,19.85,19.87,19.85,19.87,4800.0,19.85,19.87,19.85,19.87,4800.0
2010-03-30 12:35:00,19.87,19.89,19.86,19.89,7500.0,19.87,19.89,19.86,19.89,7500.0
2010-03-30 12:40:00,19.89,19.89,19.87,19.87,11400.0,19.89,19.89,19.87,19.87,11400.0
2010-03-30 12:45:00,19.88,19.88,19.87,19.87,8100.0,19.88,19.88,19.87,19.87,8100.0
2010-03-30 12:50:00,19.87,19.9,19.87,19.9,8400.0,19.87,19.9,19.87,19.9,8400.0
2010-03-30 12:55:00,19.9,19.91,19.9,19.9,7200.0,19.9,19.91,19.9,19.9,7200.0
2010-03-30 13:00:00,19.9,19.9,19.88,19.89,15600.0,19.9,19.9,19.88,19.89,15600.0
2010-03-30 13:05:00,19.89,19.91,19.87,19.91,10200.0,19.89,19.91,19.87,19.91,10200.0
2010-03-30 13:10:00,19.91,19.92,19.91,19.91,7500.0,19.91,19.92,19.91,19.91,7500.0
2010-03-30 13:15:00,19.92,19.92,19.91,19.91,7200.0,19.92,19.92,19.91,19.91,7200.0
2010-03-30 13:20:00,19.91,19.92,19.89,19.89,18900.0,19.91,19.92,19.89,19.89,18900.0
2010-03-30 13:25:00,19.9,19.9,19.89,19.9,6600.0,19.9,19.9,19.89,19.9,6600.0
2010-03-30 13:30:00,19.91,19.92,19.91,19.92,11700.0,19.91,19.92,19.91,19.92,11700.0
2010-03-30 13:35:00,19.92,19.92,19.9,19.9,15000.0,19.92,19.92,19.9,19.9,15000.0
2010-03-30 13:40:00,19.9,19.91,19.89,19.9,13200.0,19.9,19.91,19.89,19.9,13200.0
2010-03-30 13:45:00,19.89,19.91,19.88,19.91,26700.0,19.89,19.91,19.88,19.91,26700.0
2010-03-30 13:50:00,19.91,19.92,19.91,19.92,9600.0,19.91,19.92,19.91,19.92,9600.0
2010-03-30 13:55:00,19.92,19.92,19.87,19.87,26100.0,19.92,19.92,19.87,19.87,26100.0
2010-03-30 14:00:00,19.87,19.9,19.87,19.9,14700.0,19.87,19.9,19.87,19.9,14700.0
2010-03-30 14:05:00,19.9,19.9,19.88,19.89,17700.0,19.9,19.9,19.88,19.89,17700.0
2010-03-30 14:10:00,19.9,19.91,19.9,19.9,12300.0,19.9,19.91,19.9,19.9,12300.0
2010-03-30 14:15:00,19.9,19.9,19.87,19.88,22800.0,19.9,19.9,19.87,19.88,22800.0
2010-03-30 14:20:00,19.87,19.9,19.87,19.89,9300.0,19.87,19.9,19.87,19.89,9300.0
2010-03-30 14:25:00,19.9,19.91,19.89,19.91,17100.0,19.9,19.91,19.89,19.91,17100.0
2010-03-30 14:30:00,19.91,19.92,19.9,19.92,20700.0,19.91,19.92,19.9,19.92,20700.0
2010-03-30 14:35:00,19.93,19.93,19.89,19.9,28200.0,19.93,19.93,19.89,19.9,28200.0
2010-03-30 14:40:00,19.9,19.91,19.89,19.9,11100.0,19.9,19.91,19.89,19.9,11100.0
2010-03-30 14:45:00,19.9,19.92,19.9,19.92,11700.0,19.9,19.92,19.9,19.92,11700.0
2010-03-30 14:50:00,19.91,19.92,19.89,19.9,35400.0,19.91,19.92,19.89,19.9,35400.0
2010-03-30 14:55:00,19.9,19.91,19.89,19.89,17100.0,19.9,19.91,19.89,19.89,17100.0
2010-03-30 15:00:00,19.89,19.92,19.89,19.91,29100.0,19.89,19.92,19.89,19.91,29100.0
2010-03-30 15:05:00,19.91,19.91,19.9,19.9,12300.0,19.91,19.91,19.9,19.9,12300.0
2010-03-30 15:10:00,19.91,19.91,19.89,19.89,26100.0,19.91,19.91,19.89,19.89,26100.0
2010-03-30 15:15:00,19.88,19.89,19.87,19.87,30300.0,19.88,19.89,19.87,19.87,30300.0
2010-03-30 15:20:00,19.88,19.9,19.87,19.9,28200.0,19.88,19.9,19.87,19.9,28200.0
2010-03-30 15:25:00,19.89,19.91,19.89,19.9,54300.0,19.89,19.91,19.89,19.9,54300.0
2010-03-30 15:30:00,19.9,19.94,19.9,19.92,53700.0,19.9,19.94,19.9,19.92,53700.0
2010-03-30 15:35:00,19.93,19.93,19.91,19.91,52800.0,19.93,19.93,19.91,19.91,52800.0
2010-03-30 15:40:00,19.91,19.94,19.9,19.92,96900.0,19.91,19.94,19.9,19.92,96900.0
2010-03-30 15:45:00,19.91,19.92,19.9,19.9,62400.0,19.91,19.92,19.9,19.9,62400.0
2010-03-30 15:50:00,19.9,19.9,19.86,19.88,72900.0,19.9,19.9,19.86,19.88,72900.0
2010-03-30 15:55:00,19.88,19.88,19.85,19.86,151800.0,19.88,19.88,19.85,19.86,151800.0
2010-03-31 09:30:00,19.69,19.97,19.69,19.97,43500.0,19.69,19.97,19.69,19.97,43500.0
2010-03-31 09:35:00,19.96,19.97,19.87,19.87,37800.0,19.96,19.97,19.87,19.87,37800.0
2010-03-31 09:40:00,19.88,19.9,19.76,19.76,22500.0,19.88,19.9,19.76,19.76,22500.0
2010-03-31 09:45:00,19.75,19.79,19.67,19.7,30600.0,19.75,19.79,19.67,19.7,30600.0
2010-03-31 09:50:00,19.68,19.76,19.68,19.76,40200.0,19.68,19.76,19.68,19.76,40200.0
2010-03-31 09:55:00,19.76,19.78,19.73,19.74,56700.0,19.76,19.78,19.73,19.74,56700.0
2010-03-31 10:00:00,19.74,19.82,19.73,19.79,74400.0,19.74,19.82,19.73,19.79,74400.0
2010-03-31 10:05:00,19.78,19.81,19.78,19.8,54000.0,19.78,19.81,19.78,19.8,54000.0
2010-03-31 10:10:00,19.8,19.81,19.74,19.76,78900.0,19.8,19.81,19.74,19.76,78900.0
2010-03-31 10:15:00,19.76,19.76,19.68,19.76,51300.0,19.76,19.76,19.68,19.76,51300.0
2010-03-31 10:20:00,19.76,19.81,19.74,19.81,103200.0,19.76,19.81,19.74,19.81,103200.0
2010-03-31 10:25:00,19.81,19.83,19.79,19.79,52500.0,19.81,19.83,19.79,19.79,52500.0
2010-03-31 10:30:00,19.8,19.83,19.8,19.81,55200.0,19.8,19.83,19.8,19.81,55200.0
2010-03-31 10:35:00,19.81,19.85,19.81,19.82,27900.0,19.81,19.85,19.81,19.82,27900.0
2010-03-31 10:40:00,19.82,19.84,19.79,19.79,39300.0,19.82,19.84,19.79,19.79,39300.0
2010-03-31 10:45:00,19.79,19.84,19.79,19.84,8100.0,19.79,19.84,19.79,19.84,8100.0
2010-03-31 10:50:00,19.84,19.84,19.83,19.84,25200.0,19.84,19.84,19.83,19.84,25200.0
2010-03-31 10:55:00,19.84,19.85,19.84,19.85,9300.0,19.84,19.85,19.84,19.85,9300.0
2010-03-31 11:00:00,19.85,19.85,19.83,19.84,11700.0,19.85,19.85,19.83,19.84,11700.0
2010-03-31 11:05:00,19.84,19.86,19.83,19.83,10500.0,19.84,19.86,19.83,19.83,10500.0
2010-03-31 11:10:00,19.84,19.86,19.77,19.77,17400.0,19.84,19.86,19.77,19.77,17400.0
2010-03-31 11:15:00,19.77,19.82,19.76,19.78,16500.0,19.77,19.82,19.76,19.78,16500.0
2010-03-31 11:20:00,19.77,19.78,19.76,19.77,9000.0,19.77,19.78,19.76,19.77,9000.0
2010-03-31 11:25:00,19.78,19.8,19.77,19.77,14400.0,19.78,19.8,19.77,19.77,14400.0
2010-03-31 11:30:00,19.77,19.78,19.77,19.77,14700.0,19.77,19.78,19.77,19.77,14700.0
2010-03-31 11:35:00,19.77,19.78,19.75,19.76,18300.0,19.77,19.78,19.75,19.76,18300.0
2010-03-31 11:40:00,19.77,19.79,19.72,19.74,39000.0,19.77,19.79,19.72,19.74,39000.0
2010-03-31 11:45:00,19.74,19.78,19.74,19.76,30300.0,19.74,19.78,19.74,19.76,30300.0
2010-03-31 11:50:00,19.77,19.77,19.75,19.76,42600.0,19.77,19.77,19.75,19.76,42600.0
2010-03-31 11:55:00,19.76,19.76,19.73,19.74,22800.0,19.76,19.76,19.73,19.74,22800.0
2010-03-31 12:00:00,19.74,19.75,19.73,19.73,8100.0,19.74,19.75,19.73,19.73,8100.0
2010-03-31 12:05:00,19.73,19.75,19.72,19.74,35100.0,19.73,19.75,19.72,19.74,35100.0
2010-03-31 12:10:00,19.75,19.77,19.75,19.77,12600.0,19.75,19.77,19.75,19.77,12600.0
2010-03-31 12:15:00,19.77,19.78,19.77,19.78,21600.0,19.77,19.78,19.77,19.78,21600.0
2010-03-31 12:20:00,19.78,19.78,19.74,19.74,19500.0,19.78,19.78,19.74,19.74,19500.0
2010-03-31 12:25:00,19.73,19.73,19.68,19.68,8700.0,19.73,19.73,19.68,19.68,8700.0
2010-03-31 12:30:00,19.68,19.71,19.68,19.71,10800.0,19.68,19.71,19.68,19.71,10800.0
2010-03-31 12:35:00,19.73,19.75,19.73,19.74,9000.0,19.73,19.75,19.73,19.74,9000.0
2010-03-31 12:40:00,19.74,19.75,19.7,19.71,9000.0,19.74,19.75,19.7,19.71,9000.0
2010-03-31 12:45:00,19.72,19.74,19.69,19.71,24000.0,19.72,19.74,19.69,19.71,24000.0
2010-03-31 12:50:00,19.72,19.72,19.71,19.72,11700.0,19.72,19.72,19.71,19.72,11700.0
2010-03-31 12:55:00,19.72,19.72,19.68,19.68,6300.0,19.72,19.72,19.68,19.68,6300.0
2010-03-31 13:00:00,19.7,19.73,19.7,19.73,14400.0,19.7,19.73,19.7,19.73,14400.0
2010-03-31 13:05:00,19.73,19.76,19.73,19.76,19200.0,19.73,19.76,19.73,19.76,19200.0
2010-03-31 13:10:00,19.76,19.78,19.75,19.75,19800.0,19.76,19.78,19.75,19.75,19800.0
2010-03-31 13:15:00,19.75,19.76,19.73,19.76,23400.0,19.75,19.76,19.73,19.76,23400.0
2010-03-31 13:20:00,19.77,19.78,19.77,19.78,12600.0,19.77,19.78,19.77,19.78,12600.0
2010-03-31 13:25:00,19.78,19.78,19.77,19.78,7500.0,19.78,19.78,19.77,19.78,7500.0
2010-03-31 13:30:00,19.78,19.78,19.76,19.77,14400.0,19.78,19.78,19.76,19.77,14400.0
2010-03-31 13:35:00,19.78,19.79,19.77,19.78,12000.0,19.78,19.79,19.77,19.78,12000.0
2010-03-31 13:40:00,19.77,19.78,19.77,19.78,17700.0,19.77,19.78,19.77,19.78,17700.0
2010-03-31 13:45:00,19.78,19.78,19.77,19.77,12000.0,19.78,19.78,19.77,19.77,12000.0
2010-03-31 13:50:00,19.77,19.77,19.76,19.77,6300.0,19.77,19.77,19.76,19.77,6300.0
2010-03-31 13:55:00,19.77,19.77,19.77,19.77,3900.0,19.77,19.77,19.77,19.77,3900.0
2010-03-31 14:00:00,19.77,19.78,19.77,19.78,14700.0,19.77,19.78,19.77,19.78,14700.0
2010-03-31 14:05:00,19.78,19.79,19.78,19.78,6600.0,19.78,19.79,19.78,19.78,6600.0
2010-03-31 14:10:00,19.78,19.78,19.74,19.74,12900.0,19.78,19.78,19.74,19.74,12900.0
2010-03-31 14:15:00,19.74,19.77,19.74,19.77,12900.0,19.74,19.77,19.74,19.77,12900.0
2010-03-31 14:20:00,19.77,19.77,19.77,19.77,9300.0,19.77,19.77,19.77,19.77,9300.0
2010-03-31 14:25:00,19.77,19.79,19.77,19.79,11700.0,19.77,19.79,19.77,19.79,11700.0
2010-03-31 14:30:00,19.79,19.81,19.79,19.81,33000.0,19.79,19.81,19.79,19.81,33000.0
2010-03-31 14:35:00,19.81,19.85,19.81,19.85,85200.0,19.81,19.85,19.81,19.85,85200.0
2010-03-31 14:40:00,19.85,19.87,19.83,19.83,69600.0,19.85,19.87,19.83,19.83,69600.0
2010-03-31 14:45:00,19.83,19.87,19.82,19.84,50400.0,19.83,19.87,19.82,19.84,50400.0
2010-03-31 14:50:00,19.84,19.86,19.78,19.8,36600.0,19.84,19.86,19.78,19.8,36600.0
2010-03-31 14:55:00,19.81,19.81,19.78,19.79,36300.0,19.81,19.81,19.78,19.79,36300.0
2010-03-31 15:00:00,19.79,19.8,19.79,19.8,64500.0,19.79,19.8,19.79,19.8,64500.0
2010-03-31 15:05:00,19.8,19.81,19.79,19.81,58800.0,19.8,19.81,19.79,19.81,58800.0
2010-03-31 15:10:00,19.81,19.81,19.8,19.8,30300.0,19.81,19.81,19.8,19.8,30300.0
2010-03-31 15:15:00,19.8,19.81,19.79,19.81,17100.0,19.8,19.81,19.79,19.81,17100.0
2010-03-31 15:20:00,19.8,19.81,19.78,19.79,40200.0,19.8,19.81,19.78,19.79,40200.0
2010-03-31 15:25:00,19.79,19.81,19.78,19.81,29700.0,19.79,19.81,19.78,19.81,29700.0
2010-03-31 15:30:00,19.81,19.81,19.78,19.79,24600.0,19.81,19.81,19.78,19.79,24600.0
2010-03-31 15:35:00,19.79,19.79,19.78,19.79,46800.0,19.79,19.79,19.78,19.79,46800.0
2010-03-31 15:40:00,19.8,19.83,19.8,19.83,49800.0,19.8,19.83,19.8,19.83,49800.0
2010-03-31 15:45:00,19.82,19.83,19.8,19.81,115200.0,19.82,19.83,19.8,19.81,115200.0
2010-03-31 15:50:00,19.8,19.8,19.76,19.77,81600.0,19.8,19.8,19.76,19.77,81600.0
2010-03-31 15:55:00,19.77,19.77,19.74,19.74,172200.0,19.77,19.77,19.74,19.74,172200.0
2010-04-01 09:30:00,19.76,19.93,19.76,19.91,60900.0,19.76,19.93,19.76,19.91,60900.0
2010-04-01 09:35:00,19.91,19.93,19.9,19.9,30300.0,19.91,19.93,19.9,19.9,30300.0
2010-04-01 09:40:00,19.91,19.91,19.87,19.89,15900.0,19.91,19.91,19.87,19.89,15900.0
2010-04-01 09:45:00,19.89,19.9,19.88,19.88,18600.0,19.89,19.9,19.88,19.88,18600.0
2010-04-01 09:50:00,19.88,19.93,19.86,19.88,47400.0,19.88,19.93,19.86,19.88,47400.0
2010-04-01 09:55:00,19.9,19.93,19.9,19.93,37200.0,19.9,19.93,19.9,19.93,37200.0
2010-04-01 10:00:00,19.93,20.04,19.93,19.97,84300.0,19.93,20.04,19.93,19.97,84300.0
2010-04-01 10:05:00,19.98,20.04,19.93,19.94,21900.0,19.98,20.04,19.93,19.94,21900.0
2010-04-01 10:10:00,19.94,19.97,19.92,19.96,30600.0,19.94,19.97,19.92,19.96,30600.0
2010-04-01 10:15:00,19.96,20.01,19.95,19.95,19800.0,19.96,20.01,19.95,19.95,19800.0
2010-04-01 10:20:00,19.96,20.0,19.96,19.98,11700.0,19.96,20.0,19.96,19.98,11700.0
2010-04-01 10:25:00,19.98,19.99,19.97,19.99,15600.0,19.98,19.99,19.97,19.99,15600.0
2010-04-01 10:30:00,20.0,20.01,19.94,19.94,15600.0,20.0,20.01,19.94,19.94,15600.0
2010-04-01 10:35:00,19.94,19.95,19.94,19.95,3900.0,19.94,19.95,19.94,19.95,3900.0
2010-04-01 10:40:00,19.95,19.98,19.93,19.94,17400.0,19.95,19.98,19.93,19.94,17400.0
2010-04-01 10:45:00,19.95,19.98,19.93,19.95,10500.0,19.95,19.98,19.93,19.95,10500.0
2010-04-01 10:50:00,19.95,19.96,19.93,19.94,11700.0,19.95,19.96,19.93,19.94,11700.0
2010-04-01 10:55:00,19.94,19.97,19.94,19.94,55500.0,19.94,19.97,19.94,19.94,55500.0
2010-04-01 11:00:00,19.94,19.94,19.9,19.93,24300.0,19.94,19.94,19.9,19.93,24300.0
2010-04-01 11:05:00,19.93,19.93,19.91,19.91,12600.0,19.93,19.93,19.91,19.91,12600.0
2010-04-01 11:10:00,19.9,19.9,19.89,19.89,15600.0,19.9,19.9,19.89,19.89,15600.0
2010-04-01 11:15:00,19.89,19.9,19.87,19.89,13200.0,19.89,19.9,19.87,19.89,13200.0
2010-04-01 11:20:00,19.89,19.89,19.86,19.86,18900.0,19.89,19.89,19.86,19.86,18900.0
2010-04-01 11:25:00,19.86,19.91,19.86,19.91,9000.0,19.86,19.91,19.86,19.91,9000.0
2010-04-01 11:30:00,19.91,19.94,19.88,19.93,46500.0,19.91,19.94,19.88,19.93,46500.0
2010-04-01 11:35:00,19.93,19.95,19.92,19.93,54000.0,19.93,19.95,19.92,19.93,54000.0
2010-04-01 11:40:00,19.94,19.96,19.93,19.93,19500.0,19.94,19.96,19.93,19.93,19500.0
2010-04-01 11:45:00,19.9,19.95,19.9,19.95,10200.0,19.9,19.95,19.9,19.95,10200.0
2010-04-01 11:50:00,19.95,19.99,19.95,19.99,12000.0,19.95,19.99,19.95,19.99,12000.0
2010-04-01 11:55:00,19.98,19.98,19.93,19.93,15600.0,19.98,19.98,19.93,19.93,15600.0
2010-04-01 12:00:00,19.94,19.95,19.94,19.94,5700.0,19.94,19.95,19.94,19.94,5700.0
2010-04-01 12:05:00,19.94,19.95,19.93,19.95,10500.0,19.94,19.95,19.93,19.95,10500.0
2010-04-01 12:10:00,19.95,19.95,19.91,19.93,46200.0,19.95,19.95,19.91,19.93,46200.0
2010-04-01 12:15:00,19.94,19.94,19.93,19.93,10800.0,19.94,19.94,19.93,19.93,10800.0
2010-04-01 12:20:00,19.93,19.93,19.9,19.92,14400.0,19.93,19.93,19.9,19.92,14400.0
2010-04-01 12:25:00,19.92,19.92,19.89,19.89,12900.0,19.92,19.92,19.89,19.89,12900.0
2010-04-01 12:30:00,19.89,19.9,19.89,19.9,11100.0,19.89,19.9,19.89,19.9,11100.0
2010-04-01 12:35:00,19.9,19.93,19.9,19.92,25500.0,19.9,19.93,19.9,19.92,25500.0
2010-04-01 12:40:00,19.92,19.93,19.91,19.91,7800.0,19.92,19.93,19.91,19.91,7800.0
2010-04-01 12:45:00,19.91,19.93,19.91,19.92,13500.0,19.91,19.93,19.91,19.92,13500.0
2010-04-01 12:50:00,19.93,19.93,19.91,19.92,12000.0,19.93,19.93,19.91,19.92,12000.0
2010-04-01 12:55:00,19.93,19.93,19.9,19.91,3900.0,19.93,19.93,19.9,19.91,3900.0
2010-04-01 13:00:00,19.91,19.93,19.91,19.91,7800.0,19.91,19.93,19.91,19.91,7800.0
2010-04-01 13:05:00,19.91,19.92,19.9,19.9,22200.0,19.91,19.92,19.9,19.9,22200.0
2010-04-01 13:10:00,19.9,19.9,19.89,19.89,9000.0,19.9,19.9,19.89,19.89,9000.0
2010-04-01 13:15:00,19.89,19.91,19.89,19.89,12600.0,19.89,19.91,19.89,19.89,12600.0
2010-04-01 13:20:00,19.89,19.9,19.89,19.9,5700.0,19.89,19.9,19.89,19.9,5700.0
2010-04-01 13:25:00,19.9,19.94,19.9,19.94,20700.0,19.9,19.94,19.9,19.94,20700.0
2010-04-01 13:30:00,19.94,19.96,19.93,19.96,16500.0,19.94,19.96,19.93,19.96,16500.0
2010-04-01 13:35:00,19.96,19.96,19.92,19.92,20100.0,19.96,19.96,19.92,19.92,20100.0
2010-04-01 13:40:00,19.92,19.93,19.89,19.89,14400.0,19.92,19.93,19.89,19.89,14400.0
2010-04-01 13:45:00,19.89,19.9,19.86,19.88,17100.0,19.89,19.9,19.86,19.88,17100.0
2010-04-01 13:50:00,19.87,19.89,19.86,19.87,20400.0,19.87,19.89,19.86,19.87,20400.0
2010-04-01 13:55:00,19.86,19.9,19.86,19.88,39600.0,19.86,19.9,19.86,19.88,39600.0
2010-04-01 14:00:00,19.88,19.88,19.86,19.87,18000.0,19.88,19.88,19.86,19.87,18000.0
2010-04-01 14:05:00,19.87,19.9,19.86,19.89,90300.0,19.87,19.9,19.86,19.89,90300.0
2010-04-01 14:10:00,19.88,19.89,19.86,19.88,37200.0,19.88,19.89,19.86,19.88,37200.0
2010-04-01 14:15:00,19.88,19.9,19.87,19.89,18900.0,19.88,19.9,19.87,19.89,18900.0
2010-04-01 14:20:00,19.89,19.91,19.87,19.91,18600.0,19.89,19.91,19.87,19.91,18600.0
2010-04-01 14:25:00,19.89,19.9,19.87,19.89,19500.0,19.89,19.9,19.87,19.89,19500.0
2010-04-01 14:30:00,19.89,19.9,19.87,19.87,47700.0,19.89,19.9,19.87,19.87,47700.0
2010-04-01 14:35:00,19.87,19.88,19.86,19.88,23400.0,19.87,19.88,19.86,19.88,23400.0
2010-04-01 14:40:00,19.89,19.89,19.86,19.88,34200.0,19.89,19.89,19.86,19.88,34200.0
2010-04-01 14:45:00,19.88,19.89,19.86,19.88,15000.0,19.88,19.89,19.86,19.88,15000.0
2010-04-01 14:50:00,19.89,19.91,19.88,19.88,15900.0,19.89,19.91,19.88,19.88,15900.0
2010-04-01 14:55:00,19.88,19.9,19.88,19.9,12600.0,19.88,19.9,19.88,19.9,12600.0
2010-04-01 15:00:00,19.9,19.91,19.9,19.9,9300.0,19.9,19.91,19.9,19.9,9300.0
2010-04-01 15:05:00,19.89,19.91,19.88,19.91,19500.0,19.89,19.91,19.88,19.91,19500.0
2010-04-01 15:10:00,19.91,19.91,19.89,19.89,16800.0,19.91,19.91,19.89,19.89,16800.0
2010-04-01 15:15:00,19.89,19.9,19.88,19.89,44400.0,19.89,19.9,19.88,19.89,44400.0
2010-04-01 15:20:00,19.9,19.91,19.89,19.9,12600.0,19.9,19.91,19.89,19.9,12600.0
2010-04-01 15:25:00,19.9,19.91,19.89,19.9,11400.0,19.9,19.91,19.89,19.9,11400.0
2010-04-01 15:30:00,19.9,19.92,19.89,19.9,18000.0,19.9,19.92,19.89,19.9,18000.0
2010-04-01 15:35:00,19.9,19.9,19.88,19.9,30300.0,19.9,19.9,19.88,19.9,30300.0
2010-04-01 15:40:00,19.9,19.91,19.9,19.9,34800.0,19.9,19.91,19.9,19.9,34800.0
2010-04-01 15:45:00,19.9,19.91,19.9,19.9,39000.0,19.9,19.91,19.9,19.9,39000.0
2010-04-01 15:50:00,19.9,19.9,19.88,19.89,78900.0,19.9,19.9,19.88,19.89,78900.0
2010-04-01 15:55:00,19.89,19.93,19.89,19.93,47700.0,19.89,19.93,19.89,19.93,47700.0
2010-04-05 09:30:00,19.91,20.06,19.91,19.97,31800.0,19.91,20.06,19.91,19.97,31800.0
2010-04-05 09:35:00,19.98,20.03,19.96,19.96,7500.0,19.98,20.03,19.96,19.96,7500.0
2010-04-05 09:40:00,19.96,20.01,19.94,19.95,16800.0,19.96,20.01,19.94,19.95,16800.0
2010-04-05 09:45:00,19.97,20.0,19.94,19.94,27000.0,19.97,20.0,19.94,19.94,27000.0
2010-04-05 09:50:00,19.95,19.96,19.94,19.94,18300.0,19.95,19.96,19.94,19.94,18300.0
2010-04-05 09:55:00,19.95,19.98,19.94,19.94,17700.0,19.95,19.98,19.94,19.94,17700.0
2010-04-05 10:00:00,19.94,20.03,19.93,19.94,31800.0,19.94,20.03,19.93,19.94,31800.0
2010-04-05 10:05:00,19.94,19.96,19.94,19.94,12900.0,19.94,19.96,19.94,19.94,12900.0
2010-04-05 10:10:00,19.94,20.01,19.93,19.99,39000.0,19.94,20.01,19.93,19.99,39000.0
2010-04-05 10:15:00,19.99,19.99,19.95,19.95,19800.0,19.99,19.99,19.95,19.95,19800.0
2010-04-05 10:20:00,19.95,20.02,19.95,20.02,13800.0,19.95,20.02,19.95,20.02,13800.0
2010-04-05 10:25:00,20.02,20.02,19.96,19.97,15900.0,20.02,20.02,19.96,19.97,15900.0
2010-04-05 10:30:00,19.96,19.98,19.94,19.95,17400.0,19.96,19.98,19.94,19.95,17400.0
2010-04-05 10:35:00,19.96,19.97,19.94,19.95,17100.0,19.96,19.97,19.94,19.95,17100.0
2010-04-05 10:40:00,19.95,20.01,19.95,20.0,15600.0,19.95,20.01,19.95,20.0,15600.0
2010-04-05 10:45:00,20.0,20.02,19.98,19.98,10800.0,20.0,20.02,19.98,19.98,10800.0
2010-04-05 10:50:00,19.99,20.0,19.98,19.98,10200.0,19.99,20.0,19.98,19.98,10200.0
2010-04-05 10:55:00,19.98,20.01,19.98,20.01,15000.0,19.98,20.01,19.98,20.01,15000.0
2010-04-05 11:00:00,20.01,20.04,20.01,20.03,11400.0,20.01,20.04,20.01,20.03,11400.0
2010-04-05 11:05:00,20.03,20.05,20.03,20.03,9000.0,20.03,20.05,20.03,20.03,9000.0
2010-04-05 11:10:00,20.03,20.04,20.0,20.01,25200.0,20.03,20.04,20.0,20.01,25200.0
2010-04-05 11:15:00,20.01,20.01,20.0,20.0,8100.0,20.01,20.01,20.0,20.0,8100.0
2010-04-05 11:20:00,20.0,20.02,20.0,20.02,9900.0,20.0,20.02,20.0,20.02,9900.0
2010-04-05 11:25:00,20.03,20.03,20.0,20.0,18300.0,20.03,20.03,20.0,20.0,18300.0
2010-04-05 11:30:00,19.99,19.99,19.93,19.93,26100.0,19.99,19.99,19.93,19.93,26100.0
2010-04-05 11:35:00,19.93,19.93,19.9,19.9,13800.0,19.93,19.93,19.9,19.9,13800.0
2010-04-05 11:40:00,19.91,19.93,19.91,19.93,5100.0,19.91,19.93,19.91,19.93,5100.0
2010-04-05 11:45:00,19.93,19.93,19.9,19.9,6300.0,19.93,19.93,19.9,19.9,6300.0
2010-04-05 11:50:00,19.91,19.93,19.91,19.92,6600.0,19.91,19.93,19.91,19.92,6600.0
2010-04-05 11:55:00,19.93,19.93,19.9,19.9,91800.0,19.93,19.93,19.9,19.9,91800.0
2010-04-05 12:00:00,19.9,19.9,19.86,19.86,23700.0,19.9,19.9,19.86,19.86,23700.0
2010-04-05 12:05:00,19.86,19.86,19.83,19.83,29700.0,19.86,19.86,19.83,19.83,29700.0
2010-04-05 12:10:00,19.83,19.88,19.83,19.85,22800.0,19.83,19.88,19.83,19.85,22800.0
2010-04-05 12:15:00,19.84,19.85,19.83,19.84,29400.0,19.84,19.85,19.83,19.84,29400.0
2010-04-05 12:20:00,19.84,19.84,19.8,19.82,30900.0,19.84,19.84,19.8,19.82,30900.0
2010-04-05 12:25:00,19.82,19.82,19.82,19.82,15600.0,19.82,19.82,19.82,19.82,15600.0
2010-04-05 12:30:00,19.82,19.83,19.79,19.82,33000.0,19.82,19.83,19.79,19.82,33000.0
2010-04-05 12:35:00,19.82,19.82,19.78,19.78,33300.0,19.82,19.82,19.78,19.78,33300.0
2010-04-05 12:40:00,19.78,19.83,19.78,19.79,48300.0,19.78,19.83,19.78,19.79,48300.0
2010-04-05 12:45:00,19.79,19.8,19.78,19.8,12000.0,19.79,19.8,19.78,19.8,12000.0
2010-04-05 12:50:00,19.81,19.82,19.81,19.82,8700.0,19.81,19.82,19.81,19.82,8700.0
2010-04-05 12:55:00,19.82,19.84,19.82,19.84,8100.0,19.82,19.84,19.82,19.84,8100.0
2010-04-05 13:00:00,19.84,19.84,19.81,19.81,12600.0,19.84,19.84,19.81,19.81,12600.0
2010-04-05 13:05:00,19.81,19.81,19.78,19.78,12900.0,19.81,19.81,19.78,19.78,12900.0
2010-04-05 13:10:00,19.77,19.82,19.77,19.82,17400.0,19.77,19.82,19.77,19.82,17400.0
2010-04-05 13:15:00,19.81,19.81,19.77,19.8,45900.0,19.81,19.81,19.77,19.8,45900.0
2010-04-05 13:20:00,19.8,19.8,19.79,19.8,4800.0,19.8,19.8,19.79,19.8,4800.0
2010-04-05 13:25:00,19.8,19.8,19.8,19.8,8400.0,19.8,19.8,19.8,19.8,8400.0
2010-04-05 13:30:00,19.79,19.98,19.79,19.8,86100.0,19.79,19.98,19.79,19.8,86100.0
2010-04-05 13:35:00,19.8,19.8,19.79,19.79,9000.0,19.8,19.8,19.79,19.79,9000.0
2010-04-05 13:40:00,19.79,19.8,19.79,19.8,9000.0,19.79,19.8,19.79,19.8,9000.0
2010-04-05 13:45:00,19.8,19.81,19.8,19.8,23700.0,19.8,19.81,19.8,19.8,23700.0
2010-04-05 13:50:00,19.8,19.8,19.78,19.79,14100.0,19.8,19.8,19.78,19.79,14100.0
2010-04-05 13:55:00,19.79,19.79,19.76,19.77,18900.0,19.79,19.79,19.76,19.77,18900.0
2010-04-05 14:00:00,19.77,19.78,19.77,19.78,20100.0,19.77,19.78,19.77,19.78,20100.0
2010-04-05 14:05:00,19.78,19.79,19.76,19.77,26100.0,19.78,19.79,19.76,19.77,26100.0
2010-04-05 14:10:00,19.77,19.77,19.76,19.76,24900.0,19.77,19.77,19.76,19.76,24900.0
2010-04-05 14:15:00,19.76,19.76,19.73,19.73,56100.0,19.76,19.76,19.73,19.73,56100.0
2010-04-05 14:20:00,19.74,19.75,19.73,19.74,27300.0,19.74,19.75,19.73,19.74,27300.0
2010-04-05 14:25:00,19.74,19.77,19.74,19.77,38400.0,19.74,19.77,19.74,19.77,38400.0
2010-04-05 14:30:00,19.77,19.79,19.76,19.77,30000.0,19.77,19.79,19.76,19.77,30000.0
2010-04-05 14:35:00,19.77,19.82,19.77,19.82,50700.0,19.77,19.82,19.77,19.82,50700.0
2010-04-05 14:40:00,19.82,19.86,19.82,19.86,20700.0,19.82,19.86,19.82,19.86,20700.0
2010-04-05 14:45:00,19.86,19.88,19.85,19.85,25200.0,19.86,19.88,19.85,19.85,25200.0
2010-04-05 14:50:00,19.85,19.85,19.81,19.82,60600.0,19.85,19.85,19.81,19.82,60600.0
2010-04-05 14:55:00,19.82,19.82,19.79,19.8,15000.0,19.82,19.82,19.79,19.8,15000.0
2010-04-05 15:00:00,19.8,19.8,19.78,19.79,60900.0,19.8,19.8,19.78,19.79,60900.0
2010-04-05 15:05:00,19.79,19.79,19.78,19.78,26100.0,19.79,19.79,19.78,19.78,26100.0
2010-04-05 15:10:00,19.78,19.81,19.77,19.8,29100.0,19.78,19.81,19.77,19.8,29100.0
2010-04-05 15:15:00,19.81,19.81,19.79,19.8,28800.0,19.81,19.81,19.79,19.8,28800.0
2010-04-05 15:20:00,19.8,19.81,19.8,19.81,29100.0,19.8,19.81,19.8,19.81,29100.0
2010-04-05 15:25:00,19.81,19.81,19.8,19.81,38700.0,19.81,19.81,19.8,19.81,38700.0
2010-04-05 15:30:00,19.81,19.81,19.8,19.8,47100.0,19.81,19.81,19.8,19.8,47100.0
2010-04-05 15:35:00,19.8,19.82,19.79,19.82,38400.0,19.8,19.82,19.79,19.82,38400.0
2010-04-05 15:40:00,19.82,19.82,19.81,19.81,57000.0,19.82,19.82,19.81,19.81,57000.0
2010-04-05 15:45:00,19.81,19.82,19.8,19.8,112800.0,19.81,19.82,19.8,19.8,112800.0
2010-04-05 15:50:00,19.81,19.81,19.8,19.81,68700.0,19.81,19.81,19.8,19.81,68700.0
2010-04-05 15:55:00,19.81,19.83,19.79,19.83,138300.0,19.81,19.83,19.79,19.83,138300.0
2010-04-06 09:30:00,19.6,19.83,19.57,19.83,100200.0,19.6,19.83,19.57,19.83,100200.0
2010-04-06 09:35:00,19.82,19.86,19.79,19.8,29400.0,19.82,19.86,19.79,19.8,29400.0
2010-04-06 09:40:00,19.8,19.87,19.8,19.87,46200.0,19.8,19.87,19.8,19.87,46200.0
2010-04-06 09:45:00,19.86,19.87,19.82,19.82,35100.0,19.86,19.87,19.82,19.82,35100.0
2010-04-06 09:50:00,19.83,19.86,19.82,19.85,28800.0,19.83,19.86,19.82,19.85,28800.0
2010-04-06 09:55:00,19.84,19.87,19.81,19.81,33300.0,19.84,19.87,19.81,19.81,33300.0
2010-04-06 10:00:00,19.82,19.87,19.8,19.86,23100.0,19.82,19.87,19.8,19.86,23100.0
2010-04-06 10:05:00,19.84,19.84,19.77,19.78,24300.0,19.84,19.84,19.77,19.78,24300.0
2010-04-06 10:10:00,19.78,19.79,19.73,19.76,63900.0,19.78,19.79,19.73,19.76,63900.0
2010-04-06 10:15:00,19.76,19.76,19.68,19.68,48600.0,19.76,19.76,19.68,19.68,48600.0
2010-04-06 10:20:00,19.67,19.68,19.63,19.68,36300.0,19.67,19.68,19.63,19.68,36300.0
2010-04-06 10:25:00,19.68,19.71,19.66,19.68,33300.0,19.68,19.71,19.66,19.68,33300.0
2010-04-06 10:30:00,19.68,19.69,19.61,19.61,57300.0,19.68,19.69,19.61,19.61,57300.0
2010-04-06 10:35:00,19.6,19.6,19.5,19.52,90900.0,19.6,19.6,19.5,19.52,90900.0
2010-04-06 10:40:00,19.53,19.61,19.53,19.59,52200.0,19.53,19.61,19.53,19.59,52200.0
2010-04-06 10:45:00,19.59,19.67,19.59,19.67,40200.0,19.59,19.67,19.59,19.67,40200.0
2010-04-06 10:50:00,19.67,19.67,19.65,19.66,28200.0,19.67,19.67,19.65,19.66,28200.0
2010-04-06 10:55:00,19.66,19.67,19.66,19.66,26400.0,19.66,19.67,19.66,19.66,26400.0
2010-04-06 11:00:00,19.67,19.69,19.64,19.64,42000.0,19.67,19.69,19.64,19.64,42000.0
2010-04-06 11:05:00,19.64,19.67,19.63,19.67,30900.0,19.64,19.67,19.63,19.67,30900.0
2010-04-06 11:10:00,19.67,19.67,19.62,19.62,35400.0,19.67,19.67,19.62,19.62,35400.0
2010-04-06 11:15:00,19.63,19.65,19.63,19.65,30900.0,19.63,19.65,19.63,19.65,30900.0
2010-04-06 11:20:00,19.65,19.7,19.65,19.69,29400.0,19.65,19.7,19.65,19.69,29400.0
2010-04-06 11:25:00,19.69,19.7,19.67,19.67,16500.0,19.69,19.7,19.67,19.67,16500.0
2010-04-06 11:30:00,19.67,19.68,19.65,19.65,36000.0,19.67,19.68,19.65,19.65,36000.0
2010-04-06 11:35:00,19.65,19.67,19.65,19.66,15300.0,19.65,19.67,19.65,19.66,15300.0
2010-04-06 11:40:00,19.67,19.68,19.66,19.66,34800.0,19.67,19.68,19.66,19.66,34800.0
2010-04-06 11:45:00,19.66,19.67,19.65,19.65,16200.0,19.66,19.67,19.65,19.65,16200.0
2010-04-06 11:50:00,19.65,19.65,19.65,19.65,4800.0,19.65,19.65,19.65,19.65,4800.0
2010-04-06 11:55:00,19.65,19.66,19.65,19.66,15600.0,19.65,19.66,19.65,19.66,15600.0
2010-04-06 12:00:00,19.66,19.67,19.66,19.67,15600.0,19.66,19.67,19.66,19.67,15600.0
2010-04-06 12:05:00,19.67,19.67,19.66,19.67,20400.0,19.67,19.67,19.66,19.67,20400.0
2010-04-06 12:10:00,19.67,19.67,19.66,19.67,9300.0,19.67,19.67,19.66,19.67,9300.0
2010-04-06 12:15:00,19.67,19.67,19.66,19.67,7500.0,19.67,19.67,19.66,19.67,7500.0
2010-04-06 12:20:00,19.68,19.69,19.67,19.69,8400.0,19.68,19.69,19.67,19.69,8400.0
2010-04-06 12:25:00,19.69,19.69,19.68,19.68,24600.0,19.69,19.69,19.68,19.68,24600.0
2010-04-06 12:30:00,19.68,19.68,19.65,19.66,12900.0,19.68,19.68,19.65,19.66,12900.0
2010-04-06 12:35:00,19.66,19.66,19.66,19.66,6000.0,19.66,19.66,19.66,19.66,6000.0
2010-04-06 12:40:00,19.66,19.66,19.66,19.66,10200.0,19.66,19.66,19.66,19.66,10200.0
2010-04-06 12:45:00,19.66,19.66,19.66,19.66,14100.0,19.66,19.66,19.66,19.66,14100.0
2010-04-06 12:50:00,19.66,19.66,19.66,19.66,11700.0,19.66,19.66,19.66,19.66,11700.0
2010-04-06 12:55:00,19.66,19.66,19.66,19.66,5400.0,19.66,19.66,19.66,19.66,5400.0
2010-04-06 13:00:00,19.67,19.67,19.66,19.67,21000.0,19.67,19.67,19.66,19.67,21000.0
2010-04-06 13:05:00,19.67,19.68,19.67,19.68,9000.0,19.67,19.68,19.67,19.68,9000.0
2010-04-06 13:10:00,19.68,19.71,19.68,19.7,12900.0,19.68,19.71,19.68,19.7,12900.0
2010-04-06 13:15:00,19.71,19.73,19.7,19.72,29100.0,19.71,19.73,19.7,19.72,29100.0
2010-04-06 13:20:00,19.72,19.74,19.72,19.73,15900.0,19.72,19.74,19.72,19.73,15900.0
2010-04-06 13:25:00,19.73,19.75,19.72,19.74,28200.0,19.73,19.75,19.72,19.74,28200.0
2010-04-06 13:30:00,19.74,19.74,19.74,19.74,21000.0,19.74,19.74,19.74,19.74,21000.0
2010-04-06 13:35:00,19.74,19.78,19.74,19.75,93900.0,19.74,19.78,19.74,19.75,93900.0
2010-04-06 13:40:00,19.76,19.76,19.76,19.76,8100.0,19.76,19.76,19.76,19.76,8100.0
2010-04-06 13:45:00,19.76,19.78,19.76,19.78,13200.0,19.76,19.78,19.76,19.78,13200.0
2010-04-06 13:50:00,19.78,19.78,19.77,19.77,12300.0,19.78,19.78,19.77,19.77,12300.0
2010-04-06 13:55:00,19.78,19.78,19.76,19.76,9900.0,19.78,19.78,19.76,19.76,9900.0
2010-04-06 14:00:00,19.77,19.78,19.76,19.78,25200.0,19.77,19.78,19.76,19.78,25200.0
2010-04-06 14:05:00,19.78,19.78,19.77,19.78,38700.0,19.78,19.78,19.77,19.78,38700.0
2010-04-06 14:10:00,19.78,19.8,19.77,19.8,26100.0,19.78,19.8,19.77,19.8,26100.0
2010-04-06 14:15:00,19.8,19.84,19.8,19.82,49500.0,19.8,19.84,19.8,19.82,49500.0
2010-04-06 14:20:00,19.83,19.86,19.82,19.86,29400.0,19.83,19.86,19.82,19.86,29400.0
2010-04-06 14:25:00,19.85,19.85,19.81,19.81,20100.0,19.85,19.85,19.81,19.81,20100.0
2010-04-06 14:30:00,19.82,19.83,19.78,19.79,75600.0,19.82,19.83,19.78,19.79,75600.0
2010-04-06 14:35:00,19.79,19.83,19.79,19.83,16800.0,19.79,19.83,19.79,19.83,16800.0
2010-04-06 14:40:00,19.83,19.83,19.8,19.8,24900.0,19.83,19.83,19.8,19.8,24900.0
2010-04-06 14:45:00,19.81,19.82,19.79,19.82,18000.0,19.81,19.82,19.79,19.82,18000.0
2010-04-06 14:50:00,19.82,19.82,19.8,19.81,36000.0,19.82,19.82,19.8,19.81,36000.0
2010-04-06 14:55:00,19.81,19.84,19.81,19.84,13200.0,19.81,19.84,19.81,19.84,13200.0
2010-04-06 15:00:00,19.84,19.84,19.84,19.84,12900.0,19.84,19.84,19.84,19.84,12900.0
2010-04-06 15:05:00,19.83,19.83,19.8,19.8,41700.0,19.83,19.83,19.8,19.8,41700.0
2010-04-06 15:10:00,19.8,19.8,19.8,19.8,32400.0,19.8,19.8,19.8,19.8,32400.0
2010-04-06 15:15:00,19.8,19.8,19.78,19.78,23400.0,19.8,19.8,19.78,19.78,23400.0
2010-04-06 15:20:00,19.78,19.79,19.77,19.77,54600.0,19.78,19.79,19.77,19.77,54600.0
2010-04-06 15:25:00,19.78,19.81,19.77,19.8,42300.0,19.78,19.81,19.77,19.8,42300.0
2010-04-06 15:30:00,19.8,19.82,19.8,19.82,36900.0,19.8,19.82,19.8,19.82,36900.0
2010-04-06 15:35:00,19.82,19.83,19.81,19.81,51000.0,19.82,19.83,19.81,19.81,51000.0
2010-04-06 15:40:00,19.8,19.82,19.79,19.81,66900.0,19.8,19.82,19.79,19.81,66900.0
2010-04-06 15:45:00,19.81,19.82,19.8,19.81,60600.0,19.81,19.82,19.8,19.81,60600.0
2010-04-06 15:50:00,19.82,19.85,19.81,19.85,77400.0,19.82,19.85,19.81,19.85,77400.0
2010-04-06 15:55:00,19.84,19.85,19.82,19.83,210600.0,19.84,19.85,19.82,19.83,210600.0
2010-04-07 09:30:00,20.06,20.06,19.93,20.02,106800.0,20.06,20.06,19.93,20.02,106800.0
2010-04-07 09:35:00,20.01,20.01,19.95,19.98,86700.0,20.01,20.01,19.95,19.98,86700.0
2010-04-07 09:40:00,19.98,20.03,19.98,20.01,205500.0,19.98,20.03,19.98,20.01,205500.0
2010-04-07 09:45:00,20.0,20.02,19.95,19.95,79800.0,20.0,20.02,19.95,19.95,79800.0
2010-04-07 09:50:00,19.94,20.0,19.93,19.98,17400.0,19.94,20.0,19.93,19.98,17400.0
2010-04-07 09:55:00,19.97,20.02,19.96,20.02,57000.0,19.97,20.02,19.96,20.02,57000.0
2010-04-07 10:00:00,20.02,20.17,20.01,20.16,194700.0,20.02,20.17,20.01,20.16,194700.0
2010-04-07 10:05:00,20.15,20.22,20.14,20.22,186000.0,20.15,20.22,20.14,20.22,186000.0
2010-04-07 10:10:00,20.22,20.27,20.2,20.22,141000.0,20.22,20.27,20.2,20.22,141000.0
2010-04-07 10:15:00,20.19,20.22,20.16,20.22,48900.0,20.19,20.22,20.16,20.22,48900.0
2010-04-07 10:20:00,20.23,20.23,20.1,20.11,48300.0,20.23,20.23,20.1,20.11,48300.0
2010-04-07 10:25:00,20.12,20.12,20.08,20.09,61500.0,20.12,20.12,20.08,20.09,61500.0
2010-04-07 10:30:00,20.09,20.16,20.09,20.13,43800.0,20.09,20.16,20.09,20.13,43800.0
2010-04-07 10:35:00,20.12,20.14,20.09,20.1,36600.0,20.12,20.14,20.09,20.1,36600.0
2010-04-07 10:40:00,20.09,20.09,20.02,20.08,83100.0,20.09,20.09,20.02,20.08,83100.0
2010-04-07 10:45:00,20.08,20.09,20.05,20.06,69300.0,20.08,20.09,20.05,20.06,69300.0
2010-04-07 10:50:00,20.06,20.09,20.06,20.07,35100.0,20.06,20.09,20.06,20.07,35100.0
2010-04-07 10:55:00,20.06,20.08,20.06,20.07,23400.0,20.06,20.08,20.06,20.07,23400.0
2010-04-07 11:00:00,20.07,20.07,20.02,20.06,54600.0,20.07,20.07,20.02,20.06,54600.0
2010-04-07 11:05:00,20.06,20.09,20.03,20.03,46500.0,20.06,20.09,20.03,20.03,46500.0
2010-04-07 11:10:00,20.04,20.07,20.03,20.06,36900.0,20.04,20.07,20.03,20.06,36900.0
2010-04-07 11:15:00,20.07,20.08,20.05,20.05,33600.0,20.07,20.08,20.05,20.05,33600.0
2010-04-07 11:20:00,20.06,20.09,20.02,20.08,64500.0,20.06,20.09,20.02,20.08,64500.0
2010-04-07 11:25:00,20.08,20.09,20.07,20.07,23100.0,20.08,20.09,20.07,20.07,23100.0
2010-04-07 11:30:00,20.06,20.09,20.06,20.08,15000.0,20.06,20.09,20.06,20.08,15000.0
2010-04-07 11:35:00,20.07,20.1,20.07,20.07,48300.0,20.07,20.1,20.07,20.07,48300.0
2010-04-07 11:40:00,20.07,20.07,20.06,20.06,12600.0,20.07,20.07,20.06,20.06,12600.0
2010-04-07 11:45:00,20.06,20.08,20.06,20.08,12600.0,20.06,20.08,20.06,20.08,12600.0
2010-04-07 11:50:00,20.08,20.1,20.07,20.1,9600.0,20.08,20.1,20.07,20.1,9600.0
2010-04-07 11:55:00,20.11,20.11,20.1,20.11,17100.0,20.11,20.11,20.1,20.11,17100.0
2010-04-07 12:00:00,20.11,20.13,20.1,20.11,71700.0,20.11,20.13,20.1,20.11,71700.0
2010-04-07 12:05:00,20.11,20.11,20.04,20.05,45000.0,20.11,20.11,20.04,20.05,45000.0
2010-04-07 12:10:00,20.06,20.07,20.05,20.05,23100.0,20.06,20.07,20.05,20.05,23100.0
2010-04-07 12:15:00,20.05,20.06,20.03,20.04,12600.0,20.05,20.06,20.03,20.04,12600.0
2010-04-07 12:20:00,20.03,20.08,20.03,20.07,13800.0,20.03,20.08,20.03,20.07,13800.0
2010-04-07 12:25:00,20.07,20.09,20.07,20.08,8400.0,20.07,20.09,20.07,20.08,8400.0
2010-04-07 12:30:00,20.08,20.12,20.07,20.07,54600.0,20.08,20.12,20.07,20.07,54600.0
2010-04-07 12:35:00,20.07,20.07,20.05,20.06,21600.0,20.07,20.07,20.05,20.06,21600.0
2010-04-07 12:40:00,20.05,20.06,20.05,20.06,7200.0,20.05,20.06,20.05,20.06,7200.0
2010-04-07 12:45:00,20.05,20.06,20.05,20.05,11400.0,20.05,20.06,20.05,20.05,11400.0
2010-04-07 12:50:00,20.05,20.05,20.04,20.04,6300.0,20.05,20.05,20.04,20.04,6300.0
2010-04-07 12:55:00,20.05,20.05,20.04,20.04,7200.0,20.05,20.05,20.04,20.04,7200.0
2010-04-07 13:00:00,20.05,20.06,20.04,20.06,26700.0,20.05,20.06,20.04,20.06,26700.0
2010-04-07 13:05:00,20.06,20.06,20.05,20.06,11400.0,20.06,20.06,20.05,20.06,11400.0
2010-04-07 13:10:00,20.06,20.08,20.06,20.07,32700.0,20.06,20.08,20.06,20.07,32700.0
2010-04-07 13:15:00,20.07,20.08,20.06,20.06,41100.0,20.07,20.08,20.06,20.06,41100.0
2010-04-07 13:20:00,20.06,20.06,20.04,20.04,14100.0,20.06,20.06,20.04,20.04,14100.0
2010-04-07 13:25:00,20.04,20.05,20.03,20.03,25200.0,20.04,20.05,20.03,20.03,25200.0
2010-04-07 13:30:00,20.03,20.05,20.03,20.05,26700.0,20.03,20.05,20.03,20.05,26700.0
2010-04-07 13:35:00,20.05,20.05,20.03,20.03,40500.0,20.05,20.05,20.03,20.03,40500.0
2010-04-07 13:40:00,20.03,20.03,19.98,19.99,63000.0,20.03,20.03,19.98,19.99,63000.0
2010-04-07 13:45:00,19.99,20.05,19.99,20.05,23700.0,19.99,20.05,19.99,20.05,23700.0
2010-04-07 13:50:00,20.04,20.05,20.03,20.05,22800.0,20.04,20.05,20.03,20.05,22800.0
2010-04-07 13:55:00,20.05,20.05,20.04,20.05,69300.0,20.05,20.05,20.04,20.05,69300.0
2010-04-07 14:00:00,20.05,20.05,20.03,20.03,50400.0,20.05,20.05,20.03,20.03,50400.0
2010-04-07 14:05:00,20.03,20.04,20.03,20.03,41100.0,20.03,20.04,20.03,20.03,41100.0
2010-04-07 14:10:00,20.03,20.03,20.03,20.03,30300.0,20.03,20.03,20.03,20.03,30300.0
2010-04-07 14:15:00,20.03,20.03,20.02,20.03,29100.0,20.03,20.03,20.02,20.03,29100.0
2010-04-07 14:20:00,20.03,20.03,20.01,20.02,26100.0,20.03,20.03,20.01,20.02,26100.0
2010-04-07 14:25:00,20.02,20.02,20.0,20.01,27600.0,20.02,20.02,20.0,20.01,27600.0
2010-04-07 14:30:00,20.01,20.01,19.96,19.97,45000.0,20.01,20.01,19.96,19.97,45000.0
2010-04-07 14:35:00,19.97,19.98,19.94,19.95,41400.0,19.97,19.98,19.94,19.95,41400.0
2010-04-07 14:40:00,19.96,19.96,19.95,19.96,48300.0,19.96,19.96,19.95,19.96,48300.0
2010-04-07 14:45:00,19.96,19.98,19.95,19.96,32400.0,19.96,19.98,19.95,19.96,32400.0
2010-04-07 14:50:00,19.96,19.97,19.95,19.97,73500.0,19.96,19.97,19.95,19.97,73500.0
2010-04-07 14:55:00,19.97,19.97,19.94,19.94,61800.0,19.97,19.97,19.94,19.94,61800.0
2010-04-07 15:00:00,19.94,19.94,19.84,19.85,124500.0,19.94,19.94,19.84,19.85,124500.0
2010-04-07 15:05:00,19.85,19.86,19.81,19.81,143400.0,19.85,19.86,19.81,19.81,143400.0
2010-04-07 15:10:00,19.81,19.82,19.79,19.8,32400.0,19.81,19.82,19.79,19.8,32400.0
2010-04-07 15:15:00,19.8,19.84,19.78,19.82,62700.0,19.8,19.84,19.78,19.82,62700.0
2010-04-07 15:20:00,19.82,19.82,19.79,19.81,65400.0,19.82,19.82,19.79,19.81,65400.0
2010-04-07 15:25:00,19.81,19.84,19.79,19.83,79500.0,19.81,19.84,19.79,19.83,79500.0
2010-04-07 15:30:00,19.83,19.86,19.81,19.86,103200.0,19.83,19.86,19.81,19.86,103200.0
2010-04-07 15:35:00,19.86,19.89,19.86,19.88,126300.0,19.86,19.89,19.86,19.88,126300.0
2010-04-07 15:40:00,19.88,19.89,19.86,19.87,143100.0,19.88,19.89,19.86,19.87,143100.0
2010-04-07 15:45:00,19.87,19.88,19.86,19.87,43200.0,19.87,19.88,19.86,19.87,43200.0
2010-04-07 15:50:00,19.87,19.87,19.81,19.81,87000.0,19.87,19.87,19.81,19.81,87000.0
2010-04-07 15:55:00,19.81,19.87,19.81,19.86,151800.0,19.81,19.87,19.81,19.86,151800.0
2010-04-08 09:30:00,19.78,19.83,19.67,19.68,104700.0,19.78,19.83,19.67,19.68,104700.0
2010-04-08 09:35:00,19.7,19.73,19.67,19.67,52200.0,19.7,19.73,19.67,19.67,52200.0
2010-04-08 09:40:00,19.67,19.68,19.52,19.58,73500.0,19.67,19.68,19.52,19.58,73500.0
2010-04-08 09:45:00,19.59,19.7,19.59,19.69,40200.0,19.59,19.7,19.59,19.69,40200.0
2010-04-08 09:50:00,19.69,19.71,19.67,19.71,20700.0,19.69,19.71,19.67,19.71,20700.0
2010-04-08 09:55:00,19.71,19.71,19.65,19.69,31500.0,19.71,19.71,19.65,19.69,31500.0
2010-04-08 10:00:00,19.69,19.76,19.69,19.72,29100.0,19.69,19.76,19.69,19.72,29100.0
2010-04-08 10:05:00,19.72,19.73,19.71,19.72,18300.0,19.72,19.73,19.71,19.72,18300.0
2010-04-08 10:10:00,19.71,19.77,19.71,19.75,32100.0,19.71,19.77,19.71,19.75,32100.0
2010-04-08 10:15:00,19.74,19.74,19.69,19.69,32100.0,19.74,19.74,19.69,19.69,32100.0
2010-04-08 10:20:00,19.68,19.7,19.67,19.68,28200.0,19.68,19.7,19.67,19.68,28200.0
2010-04-08 10:25:00,19.7,19.75,19.7,19.73,11400.0,19.7,19.75,19.7,19.73,11400.0
2010-04-08 10:30:00,19.73,19.75,19.73,19.74,31800.0,19.73,19.75,19.73,19.74,31800.0
2010-04-08 10:35:00,19.74,19.74,19.68,19.69,47400.0,19.74,19.74,19.68,19.69,47400.0
2010-04-08 10:40:00,19.68,19.7,19.67,19.69,24300.0,19.68,19.7,19.67,19.69,24300.0
2010-04-08 10:45:00,19.69,19.7,19.69,19.7,7800.0,19.69,19.7,19.69,19.7,7800.0
2010-04-08 10:50:00,19.7,19.7,19.67,19.68,33000.0,19.7,19.7,19.67,19.68,33000.0
2010-04-08 10:55:00,19.68,19.7,19.68,19.69,8400.0,19.68,19.7,19.68,19.69,8400.0
2010-04-08 11:00:00,19.69,19.71,19.69,19.71,18300.0,19.69,19.71,19.69,19.71,18300.0
2010-04-08 11:05:00,19.7,19.71,19.68,19.68,14400.0,19.7,19.71,19.68,19.68,14400.0
2010-04-08 11:10:00,19.68,19.69,19.67,19.67,12600.0,19.68,19.69,19.67,19.67,12600.0
2010-04-08 11:15:00,19.67,19.69,19.67,19.67,11700.0,19.67,19.69,19.67,19.67,11700.0
2010-04-08 11:20:00,19.68,19.7,19.68,19.7,8400.0,19.68,19.7,19.68,19.7,8400.0
2010-04-08 11:25:00,19.7,19.7,19.69,19.7,12300.0,19.7,19.7,19.69,19.7,12300.0
2010-04-08 11:30:00,19.7,19.7,19.7,19.7,11700.0,19.7,19.7,19.7,19.7,11700.0
2010-04-08 11:35:00,19.7,19.7,19.7,19.7,11100.0,19.7,19.7,19.7,19.7,11100.0
2010-04-08 11:40:00,19.7,19.7,19.7,19.7,20100.0,19.7,19.7,19.7,19.7,20100.0
2010-04-08 11:45:00,19.7,19.7,19.69,19.7,44100.0,19.7,19.7,19.69,19.7,44100.0
2010-04-08 11:50:00,19.7,19.7,19.69,19.7,68100.0,19.7,19.7,19.69,19.7,68100.0
2010-04-08 11:55:00,19.7,19.7,19.68,19.68,19500.0,19.7,19.7,19.68,19.68,19500.0
2010-04-08 12:00:00,19.68,19.7,19.67,19.67,13200.0,19.68,19.7,19.67,19.67,13200.0
2010-04-08 12:05:00,19.67,19.67,19.64,19.64,14400.0,19.67,19.67,19.64,19.64,14400.0
2010-04-08 12:10:00,19.63,19.64,19.62,19.63,12300.0,19.63,19.64,19.62,19.63,12300.0
2010-04-08 12:15:00,19.63,19.69,19.63,19.69,7200.0,19.63,19.69,19.63,19.69,7200.0
2010-04-08 12:20:00,19.7,19.7,19.69,19.7,25500.0,19.7,19.7,19.69,19.7,25500.0
2010-04-08 12:25:00,19.7,19.71,19.69,19.7,41400.0,19.7,19.71,19.69,19.7,41400.0
2010-04-08 12:30:00,19.7,19.7,19.7,19.7,22800.0,19.7,19.7,19.7,19.7,22800.0
2010-04-08 12:35:00,19.7,19.7,19.7,19.7,9300.0,19.7,19.7,19.7,19.7,9300.0
2010-04-08 12:40:00,19.7,19.7,19.7,19.7,7800.0,19.7,19.7,19.7,19.7,7800.0
2010-04-08 12:45:00,19.7,19.76,19.7,19.76,39900.0,19.7,19.76,19.7,19.76,39900.0
2010-04-08 12:50:00,19.76,19.78,19.76,19.77,9000.0,19.76,19.78,19.76,19.77,9000.0
2010-04-08 12:55:00,19.77,19.78,19.76,19.78,11400.0,19.77,19.78,19.76,19.78,11400.0
2010-04-08 13:00:00,19.77,19.86,19.77,19.83,92100.0,19.77,19.86,19.77,19.83,92100.0
2010-04-08 13:05:00,19.83,19.88,19.83,19.86,80700.0,19.83,19.88,19.83,19.86,80700.0
2010-04-08 13:10:00,19.86,19.87,19.84,19.87,46800.0,19.86,19.87,19.84,19.87,46800.0
2010-04-08 13:15:00,19.87,19.87,19.84,19.84,36000.0,19.87,19.87,19.84,19.84,36000.0
2010-04-08 13:20:00,19.84,19.85,19.84,19.85,18300.0,19.84,19.85,19.84,19.85,18300.0
2010-04-08 13:25:00,19.84,19.89,19.84,19.89,40500.0,19.84,19.89,19.84,19.89,40500.0
2010-04-08 13:30:00,19.88,19.9,19.88,19.89,12600.0,19.88,19.9,19.88,19.89,12600.0
2010-04-08 13:35:00,19.89,19.91,19.89,19.9,10200.0,19.89,19.91,19.89,19.9,10200.0
2010-04-08 13:40:00,19.9,19.92,19.9,19.9,27300.0,19.9,19.92,19.9,19.9,27300.0
2010-04-08 13:45:00,19.91,19.91,19.89,19.9,25800.0,19.91,19.91,19.89,19.9,25800.0
2010-04-08 13:50:00,19.89,19.89,19.82,19.83,18000.0,19.89,19.89,19.82,19.83,18000.0
2010-04-08 13:55:00,19.83,19.85,19.82,19.84,10500.0,19.83,19.85,19.82,19.84,10500.0
2010-04-08 14:00:00,19.84,19.84,19.81,19.82,33000.0,19.84,19.84,19.81,19.82,33000.0
2010-04-08 14:05:00,19.82,19.82,19.76,19.76,39900.0,19.82,19.82,19.76,19.76,39900.0
2010-04-08 14:10:00,19.76,19.77,19.76,19.76,9000.0,19.76,19.77,19.76,19.76,9000.0
2010-04-08 14:15:00,19.76,19.8,19.76,19.8,16800.0,19.76,19.8,19.76,19.8,16800.0
2010-04-08 14:20:00,19.8,19.8,19.78,19.78,30000.0,19.8,19.8,19.78,19.78,30000.0
2010-04-08 14:25:00,19.78,19.81,19.78,19.81,12300.0,19.78,19.81,19.78,19.81,12300.0
2010-04-08 14:30:00,19.81,19.82,19.8,19.81,28200.0,19.81,19.82,19.8,19.81,28200.0
2010-04-08 14:35:00,19.81,19.82,19.79,19.82,31500.0,19.81,19.82,19.79,19.82,31500.0
2010-04-08 14:40:00,19.82,19.84,19.8,19.82,50100.0,19.82,19.84,19.8,19.82,50100.0
2010-04-08 14:45:00,19.82,19.86,19.81,19.86,25200.0,19.82,19.86,19.81,19.86,25200.0
2010-04-08 14:50:00,19.86,19.86,19.84,19.85,40500.0,19.86,19.86,19.84,19.85,40500.0
2010-04-08 14:55:00,19.85,19.85,19.82,19.84,26700.0,19.85,19.85,19.82,19.84,26700.0
2010-04-08 15:00:00,19.84,19.85,19.84,19.85,15900.0,19.84,19.85,19.84,19.85,15900.0
2010-04-08 15:05:00,19.85,19.88,19.85,19.88,28200.0,19.85,19.88,19.85,19.88,28200.0
2010-04-08 15:10:00,19.88,19.88,19.86,19.86,18600.0,19.88,19.88,19.86,19.86,18600.0
2010-04-08 15:15:00,19.86,19.87,19.85,19.86,11700.0,19.86,19.87,19.85,19.86,11700.0
2010-04-08 15:20:00,19.86,19.88,19.86,19.88,23100.0,19.86,19.88,19.86,19.88,23100.0
2010-04-08 15:25:00,19.88,19.89,19.85,19.85,18900.0,19.88,19.89,19.85,19.85,18900.0
2010-04-08 15:30:00,19.85,19.86,19.81,19.83,53400.0,19.85,19.86,19.81,19.83,53400.0
2010-04-08 15:35:00,19.83,19.84,19.81,19.81,58200.0,19.83,19.84,19.81,19.81,58200.0
2010-04-08 15:40:00,19.81,19.82,19.79,19.81,37800.0,19.81,19.82,19.79,19.81,37800.0
2010-04-08 15:45:00,19.81,19.82,19.8,19.81,47400.0,19.81,19.82,19.8,19.81,47400.0
2010-04-08 15:50:00,19.81,19.82,19.8,19.8,50400.0,19.81,19.82,19.8,19.8,50400.0
2010-04-08 15:55:00,19.8,19.81,19.78,19.81,135300.0,19.8,19.81,19.78,19.81,135300.0
2010-04-09 09:30:00,19.75,19.81,19.67,19.69,60600.0,19.75,19.81,19.67,19.69,60600.0
2010-04-09 09:35:00,19.69,19.74,19.67,19.67,74700.0,19.69,19.74,19.67,19.67,74700.0
2010-04-09 09:40:00,19.67,19.68,19.6,19.62,96000.0,19.67,19.68,19.6,19.62,96000.0
2010-04-09 09:45:00,19.62,19.64,19.58,19.6,28800.0,19.62,19.64,19.58,19.6,28800.0
2010-04-09 09:50:00,19.61,19.61,19.58,19.59,46500.0,19.61,19.61,19.58,19.59,46500.0
2010-04-09 09:55:00,19.59,19.6,19.58,19.6,66600.0,19.59,19.6,19.58,19.6,66600.0
2010-04-09 10:00:00,19.6,19.64,19.6,19.61,49500.0,19.6,19.64,19.6,19.61,49500.0
2010-04-09 10:05:00,19.61,19.62,19.59,19.62,36900.0,19.61,19.62,19.59,19.62,36900.0
2010-04-09 10:10:00,19.62,19.62,19.59,19.6,44100.0,19.62,19.62,19.59,19.6,44100.0
2010-04-09 10:15:00,19.6,19.63,19.6,19.63,42300.0,19.6,19.63,19.6,19.63,42300.0
2010-04-09 10:20:00,19.63,19.63,19.62,19.63,37800.0,19.63,19.63,19.62,19.63,37800.0
2010-04-09 10:25:00,19.63,19.64,19.58,19.59,30000.0,19.63,19.64,19.58,19.59,30000.0
2010-04-09 10:30:00,19.59,19.61,19.59,19.6,21000.0,19.59,19.61,19.59,19.6,21000.0
2010-04-09 10:35:00,19.6,19.62,19.6,19.61,27000.0,19.6,19.62,19.6,19.61,27000.0
2010-04-09 10:40:00,19.61,19.64,19.6,19.64,44700.0,19.61,19.64,19.6,19.64,44700.0
2010-04-09 10:45:00,19.65,19.69,19.62,19.68,97800.0,19.65,19.69,19.62,19.68,97800.0
2010-04-09 10:50:00,19.68,19.68,19.67,19.67,41700.0,19.68,19.68,19.67,19.67,41700.0
2010-04-09 10:55:00,19.68,19.69,19.67,19.67,49500.0,19.68,19.69,19.67,19.67,49500.0
2010-04-09 11:00:00,19.67,19.68,19.66,19.66,25800.0,19.67,19.68,19.66,19.66,25800.0
2010-04-09 11:05:00,19.66,19.67,19.66,19.67,16200.0,19.66,19.67,19.66,19.67,16200.0
2010-04-09 11:10:00,19.67,19.68,19.66,19.68,38400.0,19.67,19.68,19.66,19.68,38400.0
2010-04-09 11:15:00,19.68,19.68,19.67,19.67,17100.0,19.68,19.68,19.67,19.67,17100.0
2010-04-09 11:20:00,19.67,19.68,19.67,19.68,19800.0,19.67,19.68,19.67,19.68,19800.0
2010-04-09 11:25:00,19.68,19.68,19.68,19.68,63300.0,19.68,19.68,19.68,19.68,63300.0
2010-04-09 11:30:00,19.69,19.72,19.69,19.72,68700.0,19.69,19.72,19.69,19.72,68700.0
2010-04-09 11:35:00,19.72,19.72,19.7,19.72,30000.0,19.72,19.72,19.7,19.72,30000.0
2010-04-09 11:40:00,19.72,19.72,19.71,19.72,17100.0,19.72,19.72,19.71,19.72,17100.0
2010-04-09 11:45:00,19.72,19.72,19.71,19.71,15000.0,19.72,19.72,19.71,19.71,15000.0
2010-04-09 11:50:00,19.72,19.72,19.72,19.72,12000.0,19.72,19.72,19.72,19.72,12000.0
2010-04-09 11:55:00,19.72,19.77,19.72,19.75,54300.0,19.72,19.77,19.72,19.75,54300.0
2010-04-09 12:00:00,19.75,19.75,19.73,19.74,27600.0,19.75,19.75,19.73,19.74,27600.0
2010-04-09 12:05:00,19.74,19.75,19.73,19.73,9900.0,19.74,19.75,19.73,19.73,9900.0
2010-04-09 12:10:00,19.73,19.74,19.73,19.74,6900.0,19.73,19.74,19.73,19.74,6900.0
2010-04-09 12:15:00,19.75,19.75,19.73,19.73,6000.0,19.75,19.75,19.73,19.73,6000.0
2010-04-09 12:20:00,19.73,19.73,19.73,19.73,3300.0,19.73,19.73,19.73,19.73,3300.0
2010-04-09 12:25:00,19.72,19.73,19.72,19.72,3600.0,19.72,19.73,19.72,19.72,3600.0
2010-04-09 12:30:00,19.72,19.74,19.72,19.73,6900.0,19.72,19.74,19.72,19.73,6900.0
2010-04-09 12:35:00,19.73,19.73,19.71,19.72,12600.0,19.73,19.73,19.71,19.72,12600.0
2010-04-09 12:40:00,19.71,19.71,19.67,19.7,21900.0,19.71,19.71,19.67,19.7,21900.0
2010-04-09 12:45:00,19.7,19.7,19.66,19.66,54300.0,19.7,19.7,19.66,19.66,54300.0
2010-04-09 12:50:00,19.66,19.67,19.66,19.66,30000.0,19.66,19.67,19.66,19.66,30000.0
2010-04-09 12:55:00,19.66,19.67,19.66,19.67,9600.0,19.66,19.67,19.66,19.67,9600.0
2010-04-09 13:00:00,19.67,19.67,19.65,19.65,26100.0,19.67,19.67,19.65,19.65,26100.0
2010-04-09 13:05:00,19.65,19.66,19.65,19.65,11700.0,19.65,19.66,19.65,19.65,11700.0
2010-04-09 13:10:00,19.65,19.68,19.65,19.67,7200.0,19.65,19.68,19.65,19.67,7200.0
2010-04-09 13:15:00,19.67,19.69,19.67,19.69,10800.0,19.67,19.69,19.67,19.69,10800.0
2010-04-09 13:20:00,19.69,19.7,19.69,19.7,26100.0,19.69,19.7,19.69,19.7,26100.0
2010-04-09 13:25:00,19.7,19.7,19.67,19.67,30000.0,19.7,19.7,19.67,19.67,30000.0
2010-04-09 13:30:00,19.67,19.68,19.67,19.68,3600.0,19.67,19.68,19.67,19.68,3600.0
2010-04-09 13:35:00,19.68,19.7,19.68,19.7,6000.0,19.68,19.7,19.68,19.7,6000.0
2010-04-09 13:40:00,19.7,19.7,19.7,19.7,12900.0,19.7,19.7,19.7,19.7,12900.0
2010-04-09 13:45:00,19.7,19.7,19.69,19.69,16200.0,19.7,19.7,19.69,19.69,16200.0
2010-04-09 13:50:00,19.69,19.7,19.69,19.69,15900.0,19.69,19.7,19.69,19.69,15900.0
2010-04-09 13:55:00,19.69,19.69,19.67,19.67,9600.0,19.69,19.69,19.67,19.67,9600.0
2010-04-09 14:00:00,19.67,19.67,19.64,19.67,31500.0,19.67,19.67,19.64,19.67,31500.0
2010-04-09 14:05:00,19.68,19.7,19.68,19.7,7200.0,19.68,19.7,19.68,19.7,7200.0
2010-04-09 14:10:00,19.7,19.7,19.69,19.69,21000.0,19.7,19.7,19.69,19.69,21000.0
2010-04-09 14:15:00,19.68,19.69,19.68,19.69,21900.0,19.68,19.69,19.68,19.69,21900.0
2010-04-09 14:20:00,19.69,19.71,19.69,19.71,11100.0,19.69,19.71,19.69,19.71,11100.0
2010-04-09 14:25:00,19.71,19.72,19.7,19.71,33600.0,19.71,19.72,19.7,19.71,33600.0
2010-04-09 14:30:00,19.7,19.71,19.7,19.71,10200.0,19.7,19.71,19.7,19.71,10200.0
2010-04-09 14:35:00,19.71,19.73,19.71,19.72,71100.0,19.71,19.73,19.71,19.72,71100.0
2010-04-09 14:40:00,19.71,19.72,19.71,19.72,10800.0,19.71,19.72,19.71,19.72,10800.0
2010-04-09 14:45:00,19.72,19.74,19.72,19.74,19800.0,19.72,19.74,19.72,19.74,19800.0
2010-04-09 14:50:00,19.74,19.75,19.74,19.74,11400.0,19.74,19.75,19.74,19.74,11400.0
2010-04-09 14:55:00,19.74,19.74,19.72,19.74,15300.0,19.74,19.74,19.72,19.74,15300.0
2010-04-09 15:00:00,19.74,19.75,19.74,19.75,18600.0,19.74,19.75,19.74,19.75,18600.0
2010-04-09 15:05:00,19.75,19.75,19.71,19.72,19200.0,19.75,19.75,19.71,19.72,19200.0
2010-04-09 15:10:00,19.72,19.72,19.7,19.71,49200.0,19.72,19.72,19.7,19.71,49200.0
2010-04-09 15:15:00,19.71,19.72,19.71,19.72,7200.0,19.71,19.72,19.71,19.72,7200.0
2010-04-09 15:20:00,19.72,19.72,19.71,19.71,19800.0,19.72,19.72,19.71,19.71,19800.0
2010-04-09 15:25:00,19.72,19.72,19.71,19.71,17400.0,19.72,19.72,19.71,19.71,17400.0
2010-04-09 15:30:00,19.71,19.72,19.7,19.7,15000.0,19.71,19.72,19.7,19.7,15000.0
2010-04-09 15:35:00,19.7,19.72,19.7,19.72,11400.0,19.7,19.72,19.7,19.72,11400.0
2010-04-09 15:40:00,19.73,19.75,19.72,19.74,46200.0,19.73,19.75,19.72,19.74,46200.0
2010-04-09 15:45:00,19.74,19.77,19.74,19.74,47700.0,19.74,19.77,19.74,19.74,47700.0
2010-04-09 15:50:00,19.75,19.77,19.75,19.77,80400.0,19.75,19.77,19.75,19.77,80400.0
2010-04-09 15:55:00,19.77,19.81,19.77,19.81,126600.0,19.77,19.81,19.77,19.81,126600.0
2010-04-12 09:30:00,19.75,19.81,19.7,19.74,41700.0,19.75,19.81,19.7,19.74,41700.0
2010-04-12 09:35:00,19.74,19.74,19.7,19.7,8400.0,19.74,19.74,19.7,19.7,8400.0
2010-04-12 09:40:00,19.7,19.75,19.7,19.74,12000.0,19.7,19.75,19.7,19.74,12000.0
2010-04-12 09:45:00,19.75,19.75,19.68,19.68,63300.0,19.75,19.75,19.68,19.68,63300.0
2010-04-12 09:50:00,19.69,19.73,19.66,19.72,19500.0,19.69,19.73,19.66,19.72,19500.0
2010-04-12 09:55:00,19.73,19.74,19.7,19.7,16800.0,19.73,19.74,19.7,19.7,16800.0
2010-04-12 10:00:00,19.71,19.74,19.68,19.74,19200.0,19.71,19.74,19.68,19.74,19200.0
2010-04-12 10:05:00,19.75,19.75,19.72,19.73,20400.0,19.75,19.75,19.72,19.73,20400.0
2010-04-12 10:10:00,19.74,19.79,19.74,19.74,30300.0,19.74,19.79,19.74,19.74,30300.0
2010-04-12 10:15:00,19.74,19.75,19.7,19.71,33900.0,19.74,19.75,19.7,19.71,33900.0
2010-04-12 10:20:00,19.71,19.74,19.71,19.74,8400.0,19.71,19.74,19.71,19.74,8400.0
2010-04-12 10:25:00,19.75,19.76,19.73,19.73,24000.0,19.75,19.76,19.73,19.73,24000.0
2010-04-12 10:30:00,19.73,19.74,19.7,19.71,33900.0,19.73,19.74,19.7,19.71,33900.0
2010-04-12 10:35:00,19.71,19.71,19.67,19.68,88500.0,19.71,19.71,19.67,19.68,88500.0
2010-04-12 10:40:00,19.68,19.7,19.67,19.68,61200.0,19.68,19.7,19.67,19.68,61200.0
2010-04-12 10:45:00,19.68,19.69,19.63,19.63,52800.0,19.68,19.69,19.63,19.63,52800.0
2010-04-12 10:50:00,19.63,19.7,19.63,19.7,36900.0,19.63,19.7,19.63,19.7,36900.0
2010-04-12 10:55:00,19.7,19.71,19.69,19.7,17400.0,19.7,19.71,19.69,19.7,17400.0
2010-04-12 11:00:00,19.7,19.72,19.7,19.72,23400.0,19.7,19.72,19.7,19.72,23400.0
2010-04-12 11:05:00,19.74,19.74,19.73,19.74,32400.0,19.74,19.74,19.73,19.74,32400.0
2010-04-12 11:10:00,19.74,19.76,19.73,19.75,15900.0,19.74,19.76,19.73,19.75,15900.0
2010-04-12 11:15:00,19.75,19.75,19.72,19.72,13500.0,19.75,19.75,19.72,19.72,13500.0
2010-04-12 11:20:00,19.72,19.74,19.72,19.74,5700.0,19.72,19.74,19.72,19.74,5700.0
2010-04-12 11:25:00,19.74,19.74,19.7,19.7,21300.0,19.74,19.74,19.7,19.7,21300.0
2010-04-12 11:30:00,19.7,19.72,19.7,19.71,33600.0,19.7,19.72,19.7,19.71,33600.0
2010-04-12 11:35:00,19.71,19.72,19.7,19.7,18600.0,19.71,19.72,19.7,19.7,18600.0
2010-04-12 11:40:00,19.7,19.71,19.7,19.71,14100.0,19.7,19.71,19.7,19.71,14100.0
2010-04-12 11:45:00,19.71,19.72,19.7,19.7,22800.0,19.71,19.72,19.7,19.7,22800.0
2010-04-12 11:50:00,19.7,19.7,19.7,19.7,5100.0,19.7,19.7,19.7,19.7,5100.0
2010-04-12 11:55:00,19.7,19.72,19.7,19.71,36900.0,19.7,19.72,19.7,19.71,36900.0
2010-04-12 12:00:00,19.71,19.73,19.71,19.72,12600.0,19.71,19.73,19.71,19.72,12600.0
2010-04-12 12:05:00,19.73,19.73,19.71,19.72,16800.0,19.73,19.73,19.71,19.72,16800.0
2010-04-12 12:10:00,19.72,19.74,19.72,19.74,22200.0,19.72,19.74,19.72,19.74,22200.0
2010-04-12 12:15:00,19.73,19.75,19.73,19.74,14100.0,19.73,19.75,19.73,19.74,14100.0
2010-04-12 12:20:00,19.74,19.75,19.74,19.75,24000.0,19.74,19.75,19.74,19.75,24000.0
2010-04-12 12:25:00,19.74,19.75,19.74,19.75,6000.0,19.74,19.75,19.74,19.75,6000.0
2010-04-12 12:30:00,19.75,19.77,19.75,19.77,11700.0,19.75,19.77,19.75,19.77,11700.0
2010-04-12 12:35:00,19.77,19.78,19.76,19.76,33300.0,19.77,19.78,19.76,19.76,33300.0
2010-04-12 12:40:00,19.76,19.77,19.76,19.77,4500.0,19.76,19.77,19.76,19.77,4500.0
2010-04-12 12:45:00,19.78,19.78,19.75,19.76,20100.0,19.78,19.78,19.75,19.76,20100.0
2010-04-12 12:50:00,19.76,19.79,19.76,19.78,16500.0,19.76,19.79,19.76,19.78,16500.0
2010-04-12 12:55:00,19.78,19.79,19.77,19.77,17400.0,19.78,19.79,19.77,19.77,17400.0
2010-04-12 13:00:00,19.78,19.78,19.77,19.78,4800.0,19.78,19.78,19.77,19.78,4800.0
2010-04-12 13:05:00,19.78,19.78,19.77,19.77,17700.0,19.78,19.78,19.77,19.77,17700.0
2010-04-12 13:10:00,19.77,19.77,19.76,19.76,4200.0,19.77,19.77,19.76,19.76,4200.0
2010-04-12 13:15:00,19.76,19.76,19.75,19.76,10200.0,19.76,19.76,19.75,19.76,10200.0
2010-04-12 13:20:00,19.76,19.76,19.75,19.75,12300.0,19.76,19.76,19.75,19.75,12300.0
2010-04-12 13:25:00,19.75,19.76,19.75,19.75,15000.0,19.75,19.76,19.75,19.75,15000.0
2010-04-12 13:30:00,19.75,19.76,19.75,19.76,4500.0,19.75,19.76,19.75,19.76,4500.0
2010-04-12 13:35:00,19.76,19.81,19.76,19.81,45000.0,19.76,19.81,19.76,19.81,45000.0
2010-04-12 13:40:00,19.81,19.82,19.77,19.78,34500.0,19.81,19.82,19.77,19.78,34500.0
2010-04-12 13:45:00,19.78,19.8,19.78,19.8,12600.0,19.78,19.8,19.78,19.8,12600.0
2010-04-12 13:50:00,19.81,19.82,19.81,19.81,15900.0,19.81,19.82,19.81,19.81,15900.0
2010-04-12 13:55:00,19.82,19.82,19.78,19.78,12900.0,19.82,19.82,19.78,19.78,12900.0
2010-04-12 14:00:00,19.78,19.81,19.78,19.8,14400.0,19.78,19.81,19.78,19.8,14400.0
2010-04-12 14:05:00,19.8,19.83,19.8,19.83,10800.0,19.8,19.83,19.8,19.83,10800.0
2010-04-12 14:10:00,19.83,19.85,19.83,19.84,27600.0,19.83,19.85,19.83,19.84,27600.0
2010-04-12 14:15:00,19.85,19.85,19.82,19.83,47700.0,19.85,19.85,19.82,19.83,47700.0
2010-04-12 14:20:00,19.83,19.83,19.8,19.81,13200.0,19.83,19.83,19.8,19.81,13200.0
2010-04-12 14:25:00,19.8,19.81,19.8,19.81,3600.0,19.8,19.81,19.8,19.81,3600.0
2010-04-12 14:30:00,19.81,19.83,19.81,19.82,16800.0,19.81,19.83,19.81,19.82,16800.0
2010-04-12 14:35:00,19.82,19.82,19.81,19.82,9900.0,19.82,19.82,19.81,19.82,9900.0
2010-04-12 14:40:00,19.82,19.83,19.82,19.83,17700.0,19.82,19.83,19.82,19.83,17700.0
2010-04-12 14:45:00,19.83,19.84,19.82,19.82,23400.0,19.83,19.84,19.82,19.82,23400.0
2010-04-12 14:50:00,19.82,19.82,19.81,19.81,7500.0,19.82,19.82,19.81,19.81,7500.0
2010-04-12 14:55:00,19.81,19.81,19.81,19.81,13800.0,19.81,19.81,19.81,19.81,13800.0
2010-04-12 15:00:00,19.81,19.81,19.81,19.81,31800.0,19.81,19.81,19.81,19.81,31800.0
2010-04-12 15:05:00,19.8,19.8,19.78,19.79,29400.0,19.8,19.8,19.78,19.79,29400.0
2010-04-12 15:10:00,19.79,19.79,19.79,19.79,15000.0,19.79,19.79,19.79,19.79,15000.0
2010-04-12 15:15:00,19.79,19.79,19.77,19.79,20400.0,19.79,19.79,19.77,19.79,20400.0
2010-04-12 15:20:00,19.8,19.8,19.78,19.78,29400.0,19.8,19.8,19.78,19.78,29400.0
2010-04-12 15:25:00,19.79,19.81,19.79,19.79,30300.0,19.79,19.81,19.79,19.79,30300.0
2010-04-12 15:30:00,19.79,19.79,19.76,19.78,32400.0,19.79,19.79,19.76,19.78,32400.0
2010-04-12 15:35:00,19.78,19.79,19.77,19.79,35700.0,19.78,19.79,19.77,19.79,35700.0
2010-04-12 15:40:00,19.79,19.8,19.77,19.78,37800.0,19.79,19.8,19.77,19.78,37800.0
2010-04-12 15:45:00,19.79,19.79,19.77,19.77,52200.0,19.79,19.79,19.77,19.77,52200.0
2010-04-12 15:50:00,19.77,19.78,19.76,19.77,106200.0,19.77,19.78,19.76,19.77,106200.0
2010-04-12 15:55:00,19.77,19.79,19.76,19.78,207000.0,19.77,19.79,19.76,19.78,207000.0
2010-04-13 09:30:00,19.74,19.74,19.67,19.73,18600.0,19.74,19.74,19.67,19.73,18600.0
2010-04-13 09:35:00,19.77,19.83,19.77,19.83,66900.0,19.77,19.83,19.77,19.83,66900.0
2010-04-13 09:40:00,19.83,19.83,19.77,19.81,19200.0,19.83,19.83,19.77,19.81,19200.0
2010-04-13 09:45:00,19.8,19.8,19.79,19.8,26100.0,19.8,19.8,19.79,19.8,26100.0
2010-04-13 09:50:00,19.8,19.8,19.76,19.77,37500.0,19.8,19.8,19.76,19.77,37500.0
2010-04-13 09:55:00,19.77,19.79,19.76,19.76,54300.0,19.77,19.79,19.76,19.76,54300.0
2010-04-13 10:00:00,19.76,19.77,19.76,19.77,98700.0,19.76,19.77,19.76,19.77,98700.0
2010-04-13 10:05:00,19.77,19.8,19.77,19.77,37500.0,19.77,19.8,19.77,19.77,37500.0
2010-04-13 10:10:00,19.76,19.8,19.76,19.78,21900.0,19.76,19.8,19.76,19.78,21900.0
2010-04-13 10:15:00,19.77,19.78,19.77,19.78,14100.0,19.77,19.78,19.77,19.78,14100.0
2010-04-13 10:20:00,19.78,19.78,19.69,19.69,48600.0,19.78,19.78,19.69,19.69,48600.0
2010-04-13 10:25:00,19.69,19.71,19.69,19.71,15300.0,19.69,19.71,19.69,19.71,15300.0
2010-04-13 10:30:00,19.71,19.71,19.63,19.67,32700.0,19.71,19.71,19.63,19.67,32700.0
2010-04-13 10:35:00,19.69,19.71,19.68,19.7,21900.0,19.69,19.71,19.68,19.7,21900.0
2010-04-13 10:40:00,19.71,19.73,19.71,19.73,38700.0,19.71,19.73,19.71,19.73,38700.0
2010-04-13 10:45:00,19.73,19.76,19.73,19.75,15900.0,19.73,19.76,19.73,19.75,15900.0
2010-04-13 10:50:00,19.76,19.76,19.72,19.72,16200.0,19.76,19.76,19.72,19.72,16200.0
2010-04-13 10:55:00,19.72,19.74,19.72,19.73,10500.0,19.72,19.74,19.72,19.73,10500.0
2010-04-13 11:00:00,19.74,19.76,19.73,19.76,90000.0,19.74,19.76,19.73,19.76,90000.0
2010-04-13 11:05:00,19.76,19.8,19.76,19.78,24300.0,19.76,19.8,19.76,19.78,24300.0
2010-04-13 11:10:00,19.78,19.78,19.73,19.73,9000.0,19.78,19.78,19.73,19.73,9000.0
2010-04-13 11:15:00,19.73,19.76,19.73,19.76,113400.0,19.73,19.76,19.73,19.76,113400.0
2010-04-13 11:20:00,19.77,19.78,19.75,19.75,12900.0,19.77,19.78,19.75,19.75,12900.0
2010-04-13 11:25:00,19.75,19.75,19.72,19.73,11700.0,19.75,19.75,19.72,19.73,11700.0
2010-04-13 11:30:00,19.73,19.79,19.73,19.79,16200.0,19.73,19.79,19.73,19.79,16200.0
2010-04-13 11:35:00,19.79,19.79,19.74,19.74,13500.0,19.79,19.79,19.74,19.74,13500.0
2010-04-13 11:40:00,19.73,19.77,19.73,19.75,11700.0,19.73,19.77,19.73,19.75,11700.0
2010-04-13 11:45:00,19.75,19.76,19.75,19.76,8100.0,19.75,19.76,19.75,19.76,8100.0
2010-04-13 11:50:00,19.76,19.78,19.76,19.76,10200.0,19.76,19.78,19.76,19.76,10200.0
2010-04-13 11:55:00,19.76,19.78,19.74,19.76,31200.0,19.76,19.78,19.74,19.76,31200.0
2010-04-13 12:00:00,19.76,19.77,19.73,19.74,45600.0,19.76,19.77,19.73,19.74,45600.0
2010-04-13 12:05:00,19.73,19.74,19.71,19.73,27300.0,19.73,19.74,19.71,19.73,27300.0
2010-04-13 12:10:00,19.73,19.74,19.72,19.74,8700.0,19.73,19.74,19.72,19.74,8700.0
2010-04-13 12:15:00,19.75,19.77,19.75,19.77,3000.0,19.75,19.77,19.75,19.77,3000.0
2010-04-13 12:20:00,19.78,19.78,19.74,19.76,14100.0,19.78,19.78,19.74,19.76,14100.0
2010-04-13 12:25:00,19.76,19.78,19.76,19.78,5700.0,19.76,19.78,19.76,19.78,5700.0
2010-04-13 12:30:00,19.78,19.79,19.76,19.76,5400.0,19.78,19.79,19.76,19.76,5400.0
2010-04-13 12:35:00,19.76,19.77,19.75,19.76,3900.0,19.76,19.77,19.75,19.76,3900.0
2010-04-13 12:40:00,19.76,19.78,19.76,19.78,9900.0,19.76,19.78,19.76,19.78,9900.0
2010-04-13 12:45:00,19.77,19.77,19.75,19.76,8700.0,19.77,19.77,19.75,19.76,8700.0
2010-04-13 12:50:00,19.76,19.77,19.75,19.77,24600.0,19.76,19.77,19.75,19.77,24600.0
2010-04-13 12:55:00,19.77,19.79,19.75,19.78,54000.0,19.77,19.79,19.75,19.78,54000.0
2010-04-13 13:00:00,19.77,19.78,19.76,19.76,27900.0,19.77,19.78,19.76,19.76,27900.0
2010-04-13 13:05:00,19.76,19.76,19.76,19.76,1500.0,19.76,19.76,19.76,19.76,1500.0
2010-04-13 13:10:00,19.76,19.78,19.75,19.76,50400.0,19.76,19.78,19.75,19.76,50400.0
2010-04-13 13:15:00,19.76,19.78,19.76,19.76,31500.0,19.76,19.78,19.76,19.76,31500.0
2010-04-13 13:20:00,19.76,19.76,19.75,19.75,6900.0,19.76,19.76,19.75,19.75,6900.0
2010-04-13 13:25:00,19.76,19.77,19.76,19.76,11700.0,19.76,19.77,19.76,19.76,11700.0
2010-04-13 13:30:00,19.76,19.78,19.75,19.77,24000.0,19.76,19.78,19.75,19.77,24000.0
2010-04-13 13:35:00,19.77,19.78,19.77,19.77,9300.0,19.77,19.78,19.77,19.77,9300.0
2010-04-13 13:40:00,19.77,19.79,19.76,19.77,20700.0,19.77,19.79,19.76,19.77,20700.0
2010-04-13 13:45:00,19.78,19.78,19.76,19.76,6600.0,19.78,19.78,19.76,19.76,6600.0
2010-04-13 13:50:00,19.76,19.77,19.76,19.77,1800.0,19.76,19.77,19.76,19.77,1800.0
2010-04-13 13:55:00,19.77,19.79,19.77,19.79,14100.0,19.77,19.79,19.77,19.79,14100.0
2010-04-13 14:00:00,19.79,19.81,19.78,19.81,7200.0,19.79,19.81,19.78,19.81,7200.0
2010-04-13 14:05:00,19.8,19.8,19.76,19.76,39000.0,19.8,19.8,19.76,19.76,39000.0
2010-04-13 14:10:00,19.76,19.77,19.75,19.76,23400.0,19.76,19.77,19.75,19.76,23400.0
2010-04-13 14:15:00,19.76,19.78,19.76,19.76,27300.0,19.76,19.78,19.76,19.76,27300.0
2010-04-13 14:20:00,19.77,19.77,19.75,19.76,16200.0,19.77,19.77,19.75,19.76,16200.0
2010-04-13 14:25:00,19.75,19.76,19.75,19.75,26400.0,19.75,19.76,19.75,19.75,26400.0
2010-04-13 14:30:00,19.75,19.76,19.75,19.76,20400.0,19.75,19.76,19.75,19.76,20400.0
2010-04-13 14:35:00,19.76,19.76,19.75,19.75,12900.0,19.76,19.76,19.75,19.75,12900.0
2010-04-13 14:40:00,19.76,19.76,19.75,19.75,8700.0,19.76,19.76,19.75,19.75,8700.0
2010-04-13 14:45:00,19.75,19.76,19.75,19.76,8100.0,19.75,19.76,19.75,19.76,8100.0
2010-04-13 14:50:00,19.76,19.78,19.76,19.78,13200.0,19.76,19.78,19.76,19.78,13200.0
2010-04-13 14:55:00,19.78,19.79,19.75,19.76,24600.0,19.78,19.79,19.75,19.76,24600.0
2010-04-13 15:00:00,19.76,19.78,19.76,19.78,13800.0,19.76,19.78,19.76,19.78,13800.0
2010-04-13 15:05:00,19.77,19.78,19.76,19.76,27000.0,19.77,19.78,19.76,19.76,27000.0
2010-04-13 15:10:00,19.76,19.76,19.76,19.76,9900.0,19.76,19.76,19.76,19.76,9900.0
2010-04-13 15:15:00,19.76,19.82,19.76,19.82,60000.0,19.76,19.82,19.76,19.82,60000.0
2010-04-13 15:20:00,19.82,19.83,19.79,19.81,36300.0,19.82,19.83,19.79,19.81,36300.0
2010-04-13 15:25:00,19.82,19.86,19.82,19.86,23100.0,19.82,19.86,19.82,19.86,23100.0
2010-04-13 15:30:00,19.86,19.86,19.78,19.79,69600.0,19.86,19.86,19.78,19.79,69600.0
2010-04-13 15:35:00,19.79,19.81,19.78,19.81,32100.0,19.79,19.81,19.78,19.81,32100.0
2010-04-13 15:40:00,19.82,19.84,19.82,19.84,41700.0,19.82,19.84,19.82,19.84,41700.0
2010-04-13 15:45:00,19.84,19.84,19.81,19.81,48300.0,19.84,19.84,19.81,19.81,48300.0
2010-04-13 15:50:00,19.82,19.85,19.82,19.84,72900.0,19.82,19.85,19.82,19.84,72900.0
2010-04-13 15:55:00,19.84,19.85,19.82,19.85,220800.0,19.84,19.85,19.82,19.85,220800.0
2010-04-14 09:30:00,19.97,19.97,19.85,19.89,40200.0,19.97,19.97,19.85,19.89,40200.0
2010-04-14 09:35:00,19.89,19.9,19.87,19.88,8400.0,19.89,19.9,19.87,19.88,8400.0
2010-04-14 09:40:00,19.88,19.94,19.88,19.93,21900.0,19.88,19.94,19.88,19.93,21900.0
2010-04-14 09:45:00,19.94,19.94,19.93,19.94,42300.0,19.94,19.94,19.93,19.94,42300.0
2010-04-14 09:50:00,19.94,19.95,19.94,19.94,9900.0,19.94,19.95,19.94,19.94,9900.0
2010-04-14 09:55:00,19.95,19.98,19.94,19.95,63300.0,19.95,19.98,19.94,19.95,63300.0
2010-04-14 10:00:00,19.95,19.96,19.91,19.95,96000.0,19.95,19.96,19.91,19.95,96000.0
2010-04-14 10:05:00,19.96,19.97,19.93,19.97,19500.0,19.96,19.97,19.93,19.97,19500.0
2010-04-14 10:10:00,19.95,19.97,19.92,19.94,25500.0,19.95,19.97,19.92,19.94,25500.0
2010-04-14 10:15:00,19.95,19.95,19.92,19.94,43500.0,19.95,19.95,19.92,19.94,43500.0
2010-04-14 10:20:00,19.95,19.95,19.93,19.93,28200.0,19.95,19.95,19.93,19.93,28200.0
2010-04-14 10:25:00,19.94,19.96,19.93,19.94,31500.0,19.94,19.96,19.93,19.94,31500.0
2010-04-14 10:30:00,19.94,19.95,19.89,19.89,75600.0,19.94,19.95,19.89,19.89,75600.0
2010-04-14 10:35:00,19.9,19.9,19.87,19.89,23100.0,19.9,19.9,19.87,19.89,23100.0
2010-04-14 10:40:00,19.88,19.9,19.88,19.88,17700.0,19.88,19.9,19.88,19.88,17700.0
2010-04-14 10:45:00,19.88,19.89,19.86,19.89,11700.0,19.88,19.89,19.86,19.89,11700.0
2010-04-14 10:50:00,19.9,19.95,19.9,19.94,26700.0,19.9,19.95,19.9,19.94,26700.0
2010-04-14 10:55:00,19.93,19.94,19.92,19.94,30000.0,19.93,19.94,19.92,19.94,30000.0
2010-04-14 11:00:00,19.95,19.95,19.93,19.93,25800.0,19.95,19.95,19.93,19.93,25800.0
2010-04-14 11:05:00,19.93,19.93,19.93,19.93,20100.0,19.93,19.93,19.93,19.93,20100.0
2010-04-14 11:10:00,19.93,19.95,19.93,19.94,18900.0,19.93,19.95,19.93,19.94,18900.0
2010-04-14 11:15:00,19.94,19.94,19.93,19.94,10800.0,19.94,19.94,19.93,19.94,10800.0
2010-04-14 11:20:00,19.94,19.95,19.94,19.94,46500.0,19.94,19.95,19.94,19.94,46500.0
2010-04-14 11:25:00,19.94,19.95,19.93,19.93,15300.0,19.94,19.95,19.93,19.93,15300.0
2010-04-14 11:30:00,19.94,19.94,19.92,19.93,3300.0,19.94,19.94,19.92,19.93,3300.0
2010-04-14 11:35:00,19.93,19.97,19.93,19.97,28500.0,19.93,19.97,19.93,19.97,28500.0
2010-04-14 11:40:00,19.97,20.01,19.97,20.01,36900.0,19.97,20.01,19.97,20.01,36900.0
2010-04-14 11:45:00,20.01,20.03,19.98,19.99,17100.0,20.01,20.03,19.98,19.99,17100.0
2010-04-14 11:50:00,19.97,19.99,19.95,19.98,18600.0,19.97,19.99,19.95,19.98,18600.0
2010-04-14 11:55:00,19.97,19.99,19.97,19.99,12000.0,19.97,19.99,19.97,19.99,12000.0
2010-04-14 12:00:00,19.99,19.99,19.97,19.98,4200.0,19.99,19.99,19.97,19.98,4200.0
2010-04-14 12:05:00,19.97,19.99,19.95,19.98,14700.0,19.97,19.99,19.95,19.98,14700.0
2010-04-14 12:10:00,19.98,19.98,19.96,19.97,10500.0,19.98,19.98,19.96,19.97,10500.0
2010-04-14 12:15:00,19.98,19.98,19.95,19.96,38400.0,19.98,19.98,19.95,19.96,38400.0
2010-04-14 12:20:00,19.97,19.97,19.96,19.97,2700.0,19.97,19.97,19.96,19.97,2700.0
2010-04-14 12:25:00,19.96,20.0,19.96,20.0,7800.0,19.96,20.0,19.96,20.0,7800.0
2010-04-14 12:30:00,19.99,20.0,19.98,19.98,38100.0,19.99,20.0,19.98,19.98,38100.0
2010-04-14 12:35:00,19.99,19.99,19.97,19.98,17400.0,19.99,19.99,19.97,19.98,17400.0
2010-04-14 12:40:00,19.98,19.99,19.96,19.97,21600.0,19.98,19.99,19.96,19.97,21600.0
2010-04-14 12:45:00,19.98,19.98,19.95,19.95,16800.0,19.98,19.98,19.95,19.95,16800.0
2010-04-14 12:50:00,19.95,19.98,19.95,19.96,25500.0,19.95,19.98,19.95,19.96,25500.0
2010-04-14 12:55:00,19.96,19.98,19.95,19.97,24900.0,19.96,19.98,19.95,19.97,24900.0
2010-04-14 13:00:00,19.97,20.0,19.97,19.99,10800.0,19.97,20.0,19.97,19.99,10800.0
2010-04-14 13:05:00,19.99,20.02,19.99,20.01,10500.0,19.99,20.02,19.99,20.01,10500.0
2010-04-14 13:10:00,20.01,20.02,20.01,20.02,8100.0,20.01,20.02,20.01,20.02,8100.0
2010-04-14 13:15:00,20.02,20.03,20.02,20.03,9900.0,20.02,20.03,20.02,20.03,9900.0
2010-04-14 13:20:00,20.03,20.05,20.03,20.03,12900.0,20.03,20.05,20.03,20.03,12900.0
2010-04-14 13:25:00,20.04,20.06,20.04,20.04,37800.0,20.04,20.06,20.04,20.04,37800.0
2010-04-14 13:30:00,20.04,20.05,20.03,20.03,17100.0,20.04,20.05,20.03,20.03,17100.0
2010-04-14 13:35:00,20.03,20.04,20.01,20.04,24300.0,20.03,20.04,20.01,20.04,24300.0
2010-04-14 13:40:00,20.03,20.04,19.99,20.0,14700.0,20.03,20.04,19.99,20.0,14700.0
2010-04-14 13:45:00,20.0,20.03,19.98,19.99,20100.0,20.0,20.03,19.98,19.99,20100.0
2010-04-14 13:50:00,19.99,20.01,19.98,19.98,175200.0,19.99,20.01,19.98,19.98,175200.0
2010-04-14 13:55:00,19.98,19.98,19.97,19.97,13800.0,19.98,19.98,19.97,19.97,13800.0
2010-04-14 14:00:00,19.97,20.0,19.96,19.97,32100.0,19.97,20.0,19.96,19.97,32100.0
2010-04-14 14:05:00,19.98,19.98,19.96,19.97,24300.0,19.98,19.98,19.96,19.97,24300.0
2010-04-14 14:10:00,19.97,19.98,19.95,19.97,59400.0,19.97,19.98,19.95,19.97,59400.0
2010-04-14 14:15:00,19.97,19.97,19.95,19.96,48000.0,19.97,19.97,19.95,19.96,48000.0
2010-04-14 14:20:00,19.96,19.99,19.96,19.96,21600.0,19.96,19.99,19.96,19.96,21600.0
2010-04-14 14:25:00,19.97,19.98,19.96,19.97,7800.0,19.97,19.98,19.96,19.97,7800.0
2010-04-14 14:30:00,19.97,19.97,19.97,19.97,13500.0,19.97,19.97,19.97,19.97,13500.0
2010-04-14 14:35:00,19.97,19.97,19.96,19.97,16800.0,19.97,19.97,19.96,19.97,16800.0
2010-04-14 14:40:00,19.97,19.97,19.96,19.97,9000.0,19.97,19.97,19.96,19.97,9000.0
2010-04-14 14:45:00,19.96,19.97,19.92,19.94,94200.0,19.96,19.97,19.92,19.94,94200.0
2010-04-14 14:50:00,19.94,19.95,19.91,19.92,22800.0,19.94,19.95,19.91,19.92,22800.0
2010-04-14 14:55:00,19.92,19.95,19.92,19.94,23100.0,19.92,19.95,19.92,19.94,23100.0
2010-04-14 15:00:00,19.94,19.95,19.92,19.93,36000.0,19.94,19.95,19.92,19.93,36000.0
2010-04-14 15:05:00,19.93,19.94,19.92,19.93,48600.0,19.93,19.94,19.92,19.93,48600.0
2010-04-14 15:10:00,19.93,19.93,19.91,19.93,27300.0,19.93,19.93,19.91,19.93,27300.0
2010-04-14 15:15:00,19.92,19.93,19.92,19.92,44100.0,19.92,19.93,19.92,19.92,44100.0
2010-04-14 15:20:00,19.92,19.93,19.92,19.92,24300.0,19.92,19.93,19.92,19.92,24300.0
2010-04-14 15:25:00,19.92,19.93,19.92,19.93,43800.0,19.92,19.93,19.92,19.93,43800.0
2010-04-14 15:30:00,19.93,19.97,19.93,19.95,54900.0,19.93,19.97,19.93,19.95,54900.0
2010-04-14 15:35:00,19.95,19.98,19.94,19.98,81300.0,19.95,19.98,19.94,19.98,81300.0
2010-04-14 15:40:00,19.98,19.98,19.93,19.95,59100.0,19.98,19.98,19.93,19.95,59100.0
2010-04-14 15:45:00,19.95,19.95,19.93,19.95,135900.0,19.95,19.95,19.93,19.95,135900.0
2010-04-14 15:50:00,19.95,19.96,19.89,19.9,322800.0,19.95,19.96,19.89,19.9,322800.0
2010-04-14 15:55:00,19.9,19.94,19.89,19.93,258900.0,19.9,19.94,19.89,19.93,258900.0
2010-04-15 09:30:00,19.89,19.97,19.89,19.9,32400.0,19.89,19.97,19.89,19.9,32400.0
2010-04-15 09:35:00,19.89,19.9,19.74,19.81,16500.0,19.89,19.9,19.74,19.81,16500.0
2010-04-15 09:40:00,19.82,19.89,19.8,19.86,18600.0,19.82,19.89,19.8,19.86,18600.0
2010-04-15 09:45:00,19.86,19.93,19.86,19.87,19500.0,19.86,19.93,19.86,19.87,19500.0
2010-04-15 09:50:00,19.86,19.88,19.84,19.86,13500.0,19.86,19.88,19.84,19.86,13500.0
2010-04-15 09:55:00,19.86,19.87,19.84,19.86,18000.0,19.86,19.87,19.84,19.86,18000.0
2010-04-15 10:00:00,19.86,19.86,19.85,19.86,23100.0,19.86,19.86,19.85,19.86,23100.0
2010-04-15 10:05:00,19.86,19.86,19.85,19.86,21600.0,19.86,19.86,19.85,19.86,21600.0
2010-04-15 10:10:00,19.85,19.86,19.83,19.83,21900.0,19.85,19.86,19.83,19.83,21900.0
2010-04-15 10:15:00,19.83,19.86,19.83,19.86,22200.0,19.83,19.86,19.83,19.86,22200.0
2010-04-15 10:20:00,19.86,19.86,19.85,19.86,24600.0,19.86,19.86,19.85,19.86,24600.0
2010-04-15 10:25:00,19.85,19.86,19.84,19.84,22800.0,19.85,19.86,19.84,19.84,22800.0
2010-04-15 10:30:00,19.84,19.85,19.83,19.83,32100.0,19.84,19.85,19.83,19.83,32100.0
2010-04-15 10:35:00,19.83,19.86,19.83,19.85,38400.0,19.83,19.86,19.83,19.85,38400.0
2010-04-15 10:40:00,19.85,19.86,19.84,19.85,32400.0,19.85,19.86,19.84,19.85,32400.0
2010-04-15 10:45:00,19.84,19.84,19.83,19.83,38700.0,19.84,19.84,19.83,19.83,38700.0
2010-04-15 10:50:00,19.83,19.88,19.83,19.88,38700.0,19.83,19.88,19.83,19.88,38700.0
2010-04-15 10:55:00,19.89,19.95,19.87,19.95,30600.0,19.89,19.95,19.87,19.95,30600.0
2010-04-15 11:00:00,19.96,19.98,19.93,19.93,28500.0,19.96,19.98,19.93,19.93,28500.0
2010-04-15 11:05:00,19.92,19.92,19.9,19.91,10800.0,19.92,19.92,19.9,19.91,10800.0
2010-04-15 11:10:00,19.91,19.91,19.87,19.87,15000.0,19.91,19.91,19.87,19.87,15000.0
2010-04-15 11:15:00,19.87,19.88,19.87,19.87,12600.0,19.87,19.88,19.87,19.87,12600.0
2010-04-15 11:20:00,19.87,19.89,19.87,19.89,13800.0,19.87,19.89,19.87,19.89,13800.0
2010-04-15 11:25:00,19.89,19.89,19.89,19.89,12900.0,19.89,19.89,19.89,19.89,12900.0
2010-04-15 11:30:00,19.89,19.89,19.89,19.89,12300.0,19.89,19.89,19.89,19.89,12300.0
2010-04-15 11:35:00,19.89,19.9,19.89,19.89,30000.0,19.89,19.9,19.89,19.89,30000.0
2010-04-15 11:40:00,19.89,19.89,19.88,19.88,16800.0,19.89,19.89,19.88,19.88,16800.0
2010-04-15 11:45:00,19.89,19.89,19.88,19.88,54300.0,19.89,19.89,19.88,19.88,54300.0
2010-04-15 11:50:00,19.88,19.89,19.87,19.87,14100.0,19.88,19.89,19.87,19.87,14100.0
2010-04-15 11:55:00,19.87,19.88,19.86,19.88,14700.0,19.87,19.88,19.86,19.88,14700.0
2010-04-15 12:00:00,19.88,19.88,19.87,19.87,12000.0,19.88,19.88,19.87,19.87,12000.0
2010-04-15 12:05:00,19.87,19.87,19.86,19.86,11100.0,19.87,19.87,19.86,19.86,11100.0
2010-04-15 12:10:00,19.86,19.91,19.86,19.91,14100.0,19.86,19.91,19.86,19.91,14100.0
2010-04-15 12:15:00,19.91,19.92,19.89,19.9,23700.0,19.91,19.92,19.89,19.9,23700.0
2010-04-15 12:20:00,19.91,19.91,19.91,19.91,17100.0,19.91,19.91,19.91,19.91,17100.0
2010-04-15 12:25:00,19.91,19.93,19.9,19.9,57300.0,19.91,19.93,19.9,19.9,57300.0
2010-04-15 12:30:00,19.9,19.9,19.89,19.89,8700.0,19.9,19.9,19.89,19.89,8700.0
2010-04-15 12:35:00,19.9,19.9,19.89,19.9,23700.0,19.9,19.9,19.89,19.9,23700.0
2010-04-15 12:40:00,19.9,19.9,19.89,19.9,12600.0,19.9,19.9,19.89,19.9,12600.0
2010-04-15 12:45:00,19.9,19.93,19.9,19.91,34200.0,19.9,19.93,19.9,19.91,34200.0
2010-04-15 12:50:00,19.91,19.93,19.9,19.92,28800.0,19.91,19.93,19.9,19.92,28800.0
2010-04-15 12:55:00,19.92,19.95,19.92,19.95,42300.0,19.92,19.95,19.92,19.95,42300.0
2010-04-15 13:00:00,19.95,19.99,19.95,19.97,30000.0,19.95,19.99,19.95,19.97,30000.0
2010-04-15 13:05:00,19.97,19.97,19.96,19.97,51000.0,19.97,19.97,19.96,19.97,51000.0
2010-04-15 13:10:00,19.97,19.99,19.96,19.97,64200.0,19.97,19.99,19.96,19.97,64200.0
2010-04-15 13:15:00,19.96,20.0,19.95,19.95,16800.0,19.96,20.0,19.95,19.95,16800.0
2010-04-15 13:20:00,19.95,19.97,19.95,19.96,11100.0,19.95,19.97,19.95,19.96,11100.0
2010-04-15 13:25:00,19.96,19.97,19.96,19.97,3900.0,19.96,19.97,19.96,19.97,3900.0
2010-04-15 13:30:00,19.97,19.97,19.95,19.95,7500.0,19.97,19.97,19.95,19.95,7500.0
2010-04-15 13:35:00,19.96,19.97,19.96,19.96,51000.0,19.96,19.97,19.96,19.96,51000.0
2010-04-15 13:40:00,19.96,19.96,19.95,19.95,9900.0,19.96,19.96,19.95,19.95,9900.0
2010-04-15 13:45:00,19.94,19.95,19.93,19.93,14400.0,19.94,19.95,19.93,19.93,14400.0
2010-04-15 13:50:00,19.93,19.94,19.92,19.94,7500.0,19.93,19.94,19.92,19.94,7500.0
2010-04-15 13:55:00,19.93,19.94,19.92,19.94,4500.0,19.93,19.94,19.92,19.94,4500.0
2010-04-15 14:00:00,19.94,19.94,19.9,19.91,20700.0,19.94,19.94,19.9,19.91,20700.0
2010-04-15 14:05:00,19.91,19.96,19.91,19.94,6000.0,19.91,19.96,19.91,19.94,6000.0
2010-04-15 14:10:00,19.95,19.95,19.94,19.95,7200.0,19.95,19.95,19.94,19.95,7200.0
2010-04-15 14:15:00,19.95,19.96,19.95,19.95,24900.0,19.95,19.96,19.95,19.95,24900.0
2010-04-15 14:20:00,19.94,19.95,19.93,19.94,8100.0,19.94,19.95,19.93,19.94,8100.0
2010-04-15 14:25:00,19.95,19.95,19.92,19.92,4500.0,19.95,19.95,19.92,19.92,4500.0
2010-04-15 14:30:00,19.92,19.92,19.9,19.91,8400.0,19.92,19.92,19.9,19.91,8400.0
2010-04-15 14:35:00,19.91,19.91,19.9,19.9,15900.0,19.91,19.91,19.9,19.9,15900.0
2010-04-15 14:40:00,19.91,19.92,19.9,19.9,12900.0,19.91,19.92,19.9,19.9,12900.0
2010-04-15 14:45:00,19.91,19.92,19.91,19.92,5400.0,19.91,19.92,19.91,19.92,5400.0
2010-04-15 14:50:00,19.92,19.93,19.92,19.93,10200.0,19.92,19.93,19.92,19.93,10200.0
2010-04-15 14:55:00,19.92,19.93,19.91,19.91,18000.0,19.92,19.93,19.91,19.91,18000.0
2010-04-15 15:00:00,19.91,19.93,19.91,19.92,20400.0,19.91,19.93,19.91,19.92,20400.0
2010-04-15 15:05:00,19.93,19.95,19.9,19.9,93600.0,19.93,19.95,19.9,19.9,93600.0
2010-04-15 15:10:00,19.9,19.9,19.88,19.88,17400.0,19.9,19.9,19.88,19.88,17400.0
2010-04-15 15:15:00,19.88,19.9,19.88,19.89,68400.0,19.88,19.9,19.88,19.89,68400.0
2010-04-15 15:20:00,19.89,19.89,19.88,19.88,37200.0,19.89,19.89,19.88,19.88,37200.0
2010-04-15 15:25:00,19.88,19.89,19.86,19.87,31800.0,19.88,19.89,19.86,19.87,31800.0
2010-04-15 15:30:00,19.87,19.88,19.86,19.88,58500.0,19.87,19.88,19.86,19.88,58500.0
2010-04-15 15:35:00,19.87,19.87,19.86,19.87,86700.0,19.87,19.87,19.86,19.87,86700.0
2010-04-15 15:40:00,19.87,19.89,19.86,19.86,105300.0,19.87,19.89,19.86,19.86,105300.0
2010-04-15 15:45:00,19.86,19.88,19.86,19.88,72300.0,19.86,19.88,19.86,19.88,72300.0
2010-04-15 15:50:00,19.87,19.88,19.87,19.87,73200.0,19.87,19.88,19.87,19.87,73200.0
2010-04-15 15:55:00,19.87,19.88,19.86,19.88,192900.0,19.87,19.88,19.86,19.88,192900.0
2010-04-16 09:30:00,19.58,19.87,19.58,19.82,58500.0,19.58,19.87,19.58,19.82,58500.0
2010-04-16 09:35:00,19.83,19.84,19.77,19.84,21000.0,19.83,19.84,19.77,19.84,21000.0
2010-04-16 09:40:00,19.82,19.83,19.71,19.72,111900.0,19.82,19.83,19.71,19.72,111900.0
2010-04-16 09:45:00,19.71,19.76,19.66,19.73,99000.0,19.71,19.76,19.66,19.73,99000.0
2010-04-16 09:50:00,19.72,19.75,19.71,19.71,42600.0,19.72,19.75,19.71,19.71,42600.0
2010-04-16 09:55:00,19.71,19.71,19.66,19.68,96300.0,19.71,19.71,19.66,19.68,96300.0
2010-04-16 10:00:00,19.68,19.72,19.67,19.71,40200.0,19.68,19.72,19.67,19.71,40200.0
2010-04-16 10:05:00,19.71,19.73,19.7,19.7,30000.0,19.71,19.73,19.7,19.7,30000.0
2010-04-16 10:10:00,19.7,19.74,19.7,19.74,37200.0,19.7,19.74,19.7,19.74,37200.0
2010-04-16 10:15:00,19.74,19.8,19.74,19.77,26100.0,19.74,19.8,19.74,19.77,26100.0
2010-04-16 10:20:00,19.77,19.77,19.76,19.76,18600.0,19.77,19.77,19.76,19.76,18600.0
2010-04-16 10:25:00,19.76,19.76,19.74,19.74,12900.0,19.76,19.76,19.74,19.74,12900.0
2010-04-16 10:30:00,19.73,19.76,19.73,19.75,13800.0,19.73,19.76,19.73,19.75,13800.0
2010-04-16 10:35:00,19.75,19.75,19.7,19.71,63900.0,19.75,19.75,19.7,19.71,63900.0
2010-04-16 10:40:00,19.71,19.73,19.71,19.72,28800.0,19.71,19.73,19.71,19.72,28800.0
2010-04-16 10:45:00,19.72,19.73,19.72,19.72,17400.0,19.72,19.73,19.72,19.72,17400.0
2010-04-16 10:50:00,19.72,19.75,19.7,19.7,55500.0,19.72,19.75,19.7,19.7,55500.0
2010-04-16 10:55:00,19.7,19.78,19.7,19.76,25800.0,19.7,19.78,19.7,19.76,25800.0
2010-04-16 11:00:00,19.76,19.77,19.74,19.74,31500.0,19.76,19.77,19.74,19.74,31500.0
2010-04-16 11:05:00,19.74,19.74,19.7,19.71,39300.0,19.74,19.74,19.7,19.71,39300.0
2010-04-16 11:10:00,19.72,19.73,19.7,19.71,43500.0,19.72,19.73,19.7,19.71,43500.0
2010-04-16 11:15:00,19.71,19.73,19.69,19.69,86700.0,19.71,19.73,19.69,19.69,86700.0
2010-04-16 11:20:00,19.69,19.76,19.69,19.73,58800.0,19.69,19.76,19.69,19.73,58800.0
2010-04-16 11:25:00,19.74,19.77,19.74,19.75,30000.0,19.74,19.77,19.74,19.75,30000.0
2010-04-16 11:30:00,19.76,19.76,19.73,19.75,12900.0,19.76,19.76,19.73,19.75,12900.0
2010-04-16 11:35:00,19.75,19.77,19.75,19.77,12000.0,19.75,19.77,19.75,19.77,12000.0
2010-04-16 11:40:00,19.77,19.77,19.75,19.76,11100.0,19.77,19.77,19.75,19.76,11100.0
2010-04-16 11:45:00,19.75,19.76,19.71,19.76,72600.0,19.75,19.76,19.71,19.76,72600.0
2010-04-16 11:50:00,19.75,19.75,19.7,19.72,25500.0,19.75,19.75,19.7,19.72,25500.0
2010-04-16 11:55:00,19.72,19.74,19.71,19.74,27000.0,19.72,19.74,19.71,19.74,27000.0
2010-04-16 12:00:00,19.74,19.77,19.73,19.76,40200.0,19.74,19.77,19.73,19.76,40200.0
2010-04-16 12:05:00,19.76,19.77,19.75,19.76,17100.0,19.76,19.77,19.75,19.76,17100.0
2010-04-16 12:10:00,19.77,19.77,19.74,19.76,10200.0,19.77,19.77,19.74,19.76,10200.0
2010-04-16 12:15:00,19.76,19.76,19.74,19.75,6600.0,19.76,19.76,19.74,19.75,6600.0
2010-04-16 12:20:00,19.74,19.75,19.71,19.72,19800.0,19.74,19.75,19.71,19.72,19800.0
2010-04-16 12:25:00,19.71,19.73,19.71,19.73,19800.0,19.71,19.73,19.71,19.73,19800.0
2010-04-16 12:30:00,19.73,19.73,19.71,19.73,27600.0,19.73,19.73,19.71,19.73,27600.0
2010-04-16 12:35:00,19.73,19.74,19.71,19.72,76200.0,19.73,19.74,19.71,19.72,76200.0
2010-04-16 12:40:00,19.72,19.72,19.7,19.72,44700.0,19.72,19.72,19.7,19.72,44700.0
2010-04-16 12:45:00,19.72,19.74,19.72,19.73,26700.0,19.72,19.74,19.72,19.73,26700.0
2010-04-16 12:50:00,19.73,19.78,19.72,19.76,23700.0,19.73,19.78,19.72,19.76,23700.0
2010-04-16 12:55:00,19.75,19.76,19.73,19.75,9900.0,19.75,19.76,19.73,19.75,9900.0
2010-04-16 13:00:00,19.76,19.77,19.75,19.75,17400.0,19.76,19.77,19.75,19.75,17400.0
2010-04-16 13:05:00,19.75,19.76,19.74,19.76,20400.0,19.75,19.76,19.74,19.76,20400.0
2010-04-16 13:10:00,19.75,19.76,19.72,19.72,22200.0,19.75,19.76,19.72,19.72,22200.0
2010-04-16 13:15:00,19.72,19.75,19.72,19.73,31800.0,19.72,19.75,19.72,19.73,31800.0
2010-04-16 13:20:00,19.73,19.73,19.71,19.71,17400.0,19.73,19.73,19.71,19.71,17400.0
2010-04-16 13:25:00,19.71,19.73,19.71,19.73,19500.0,19.71,19.73,19.71,19.73,19500.0
2010-04-16 13:30:00,19.73,19.74,19.7,19.7,25800.0,19.73,19.74,19.7,19.7,25800.0
2010-04-16 13:35:00,19.7,19.73,19.7,19.71,17400.0,19.7,19.73,19.7,19.71,17400.0
2010-04-16 13:40:00,19.72,19.73,19.72,19.73,20700.0,19.72,19.73,19.72,19.73,20700.0
2010-04-16 13:45:00,19.73,19.73,19.71,19.72,20400.0,19.73,19.73,19.71,19.72,20400.0
2010-04-16 13:50:00,19.73,19.75,19.73,19.74,12000.0,19.73,19.75,19.73,19.74,12000.0
2010-04-16 13:55:00,19.75,19.76,19.74,19.76,17100.0,19.75,19.76,19.74,19.76,17100.0
2010-04-16 14:00:00,19.77,19.77,19.76,19.77,9300.0,19.77,19.77,19.76,19.77,9300.0
2010-04-16 14:05:00,19.76,19.81,19.76,19.79,10800.0,19.76,19.81,19.76,19.79,10800.0
2010-04-16 14:10:00,19.8,19.82,19.79,19.8,11700.0,19.8,19.82,19.79,19.8,11700.0
2010-04-16 14:15:00,19.81,19.83,19.79,19.79,12900.0,19.81,19.83,19.79,19.79,12900.0
2010-04-16 14:20:00,19.79,19.81,19.78,19.8,4800.0,19.79,19.81,19.78,19.8,4800.0
2010-04-16 14:25:00,19.8,19.81,19.78,19.81,10800.0,19.8,19.81,19.78,19.81,10800.0
2010-04-16 14:30:00,19.82,19.84,19.81,19.84,14100.0,19.82,19.84,19.81,19.84,14100.0
2010-04-16 14:35:00,19.84,19.84,19.82,19.82,17100.0,19.84,19.84,19.82,19.82,17100.0
2010-04-16 14:40:00,19.82,19.84,19.82,19.83,18000.0,19.82,19.84,19.82,19.83,18000.0
2010-04-16 14:45:00,19.83,19.83,19.82,19.82,17100.0,19.83,19.83,19.82,19.82,17100.0
2010-04-16 14:50:00,19.82,19.83,19.82,19.83,19500.0,19.82,19.83,19.82,19.83,19500.0
2010-04-16 14:55:00,19.83,19.83,19.82,19.82,26400.0,19.83,19.83,19.82,19.82,26400.0
2010-04-16 15:00:00,19.82,19.83,19.81,19.83,29100.0,19.82,19.83,19.81,19.83,29100.0
2010-04-16 15:05:00,19.82,19.83,19.8,19.83,38100.0,19.82,19.83,19.8,19.83,38100.0
2010-04-16 15:10:00,19.83,19.83,19.81,19.83,18000.0,19.83,19.83,19.81,19.83,18000.0
2010-04-16 15:15:00,19.83,19.86,19.82,19.85,92700.0,19.83,19.86,19.82,19.85,92700.0
2010-04-16 15:20:00,19.85,19.89,19.85,19.89,55800.0,19.85,19.89,19.85,19.89,55800.0
2010-04-16 15:25:00,19.88,19.88,19.87,19.88,39900.0,19.88,19.88,19.87,19.88,39900.0
2010-04-16 15:30:00,19.87,19.92,19.87,19.91,66300.0,19.87,19.92,19.87,19.91,66300.0
2010-04-16 15:35:00,19.91,19.93,19.9,19.93,77400.0,19.91,19.93,19.9,19.93,77400.0
2010-04-16 15:40:00,19.93,19.93,19.9,19.91,56100.0,19.93,19.93,19.9,19.91,56100.0
2010-04-16 15:45:00,19.91,19.93,19.88,19.89,198300.0,19.91,19.93,19.88,19.89,198300.0
2010-04-16 15:50:00,19.89,19.96,19.89,19.91,196800.0,19.89,19.96,19.89,19.91,196800.0
2010-04-16 15:55:00,19.91,19.97,19.42,19.96,423000.0,19.91,19.97,19.42,19.96,423000.0
2010-04-19 09:30:00,19.98,20.03,19.97,20.02,41700.0,19.98,20.03,19.97,20.02,41700.0
2010-04-19 09:35:00,20.02,20.03,19.9,19.9,37500.0,20.02,20.03,19.9,19.9,37500.0
2010-04-19 09:40:00,19.92,19.93,19.91,19.93,21900.0,19.92,19.93,19.91,19.93,21900.0
2010-04-19 09:45:00,19.92,19.93,19.81,19.83,40200.0,19.92,19.93,19.81,19.83,40200.0
2010-04-19 09:50:00,19.83,19.91,19.83,19.84,32100.0,19.83,19.91,19.83,19.84,32100.0
2010-04-19 09:55:00,19.85,19.9,19.84,19.86,38400.0,19.85,19.9,19.84,19.86,38400.0
2010-04-19 10:00:00,19.86,19.87,19.84,19.84,29100.0,19.86,19.87,19.84,19.84,29100.0
2010-04-19 10:05:00,19.82,19.85,19.82,19.84,23400.0,19.82,19.85,19.82,19.84,23400.0
2010-04-19 10:10:00,19.84,19.84,19.78,19.83,49800.0,19.84,19.84,19.78,19.83,49800.0
2010-04-19 10:15:00,19.82,19.87,19.82,19.86,72000.0,19.82,19.87,19.82,19.86,72000.0
2010-04-19 10:20:00,19.86,19.87,19.8,19.83,36600.0,19.86,19.87,19.8,19.83,36600.0
2010-04-19 10:25:00,19.83,19.83,19.78,19.81,38700.0,19.83,19.83,19.78,19.81,38700.0
2010-04-19 10:30:00,19.8,19.8,19.78,19.8,18000.0,19.8,19.8,19.78,19.8,18000.0
2010-04-19 10:35:00,19.79,19.83,19.79,19.83,16200.0,19.79,19.83,19.79,19.83,16200.0
2010-04-19 10:40:00,19.83,19.85,19.82,19.85,27000.0,19.83,19.85,19.82,19.85,27000.0
2010-04-19 10:45:00,19.83,19.84,19.8,19.8,24900.0,19.83,19.84,19.8,19.8,24900.0
2010-04-19 10:50:00,19.79,19.8,19.78,19.79,17400.0,19.79,19.8,19.78,19.79,17400.0
2010-04-19 10:55:00,19.79,19.79,19.74,19.76,37500.0,19.79,19.79,19.74,19.76,37500.0
2010-04-19 11:00:00,19.75,19.75,19.72,19.74,33900.0,19.75,19.75,19.72,19.74,33900.0
2010-04-19 11:05:00,19.74,19.75,19.72,19.72,15600.0,19.74,19.75,19.72,19.72,15600.0
2010-04-19 11:10:00,19.73,19.74,19.69,19.73,95400.0,19.73,19.74,19.69,19.73,95400.0
2010-04-19 11:15:00,19.73,19.74,19.73,19.73,36300.0,19.73,19.74,19.73,19.73,36300.0
2010-04-19 11:20:00,19.74,19.75,19.73,19.74,29700.0,19.74,19.75,19.73,19.74,29700.0
2010-04-19 11:25:00,19.74,19.75,19.73,19.73,11700.0,19.74,19.75,19.73,19.73,11700.0
2010-04-19 11:30:00,19.73,19.74,19.73,19.73,9900.0,19.73,19.74,19.73,19.73,9900.0
2010-04-19 11:35:00,19.73,19.74,19.73,19.73,41100.0,19.73,19.74,19.73,19.73,41100.0
2010-04-19 11:40:00,19.73,19.73,19.62,19.63,57600.0,19.73,19.73,19.62,19.63,57600.0
2010-04-19 11:45:00,19.64,19.64,19.63,19.63,40500.0,19.64,19.64,19.63,19.63,40500.0
2010-04-19 11:50:00,19.63,19.65,19.63,19.65,78600.0,19.63,19.65,19.63,19.65,78600.0
2010-04-19 11:55:00,19.65,19.66,19.6,19.61,49800.0,19.65,19.66,19.6,19.61,49800.0
2010-04-19 12:00:00,19.61,19.64,19.56,19.64,41400.0,19.61,19.64,19.56,19.64,41400.0
2010-04-19 12:05:00,19.64,19.65,19.64,19.64,22200.0,19.64,19.65,19.64,19.64,22200.0
2010-04-19 12:10:00,19.63,19.63,19.58,19.59,22200.0,19.63,19.63,19.58,19.59,22200.0
2010-04-19 12:15:00,19.59,19.64,19.59,19.64,25200.0,19.59,19.64,19.59,19.64,25200.0
2010-04-19 12:20:00,19.63,19.66,19.63,19.65,12600.0,19.63,19.66,19.63,19.65,12600.0
2010-04-19 12:25:00,19.66,19.68,19.66,19.67,17100.0,19.66,19.68,19.66,19.67,17100.0
2010-04-19 12:30:00,19.67,19.67,19.67,19.67,24600.0,19.67,19.67,19.67,19.67,24600.0
2010-04-19 12:35:00,19.67,19.68,19.67,19.67,17700.0,19.67,19.68,19.67,19.67,17700.0
2010-04-19 12:40:00,19.67,19.69,19.67,19.69,12300.0,19.67,19.69,19.67,19.69,12300.0
2010-04-19 12:45:00,19.69,19.7,19.69,19.69,13500.0,19.69,19.7,19.69,19.69,13500.0
2010-04-19 12:50:00,19.69,19.7,19.68,19.7,24000.0,19.69,19.7,19.68,19.7,24000.0
2010-04-19 12:55:00,19.7,19.72,19.7,19.71,5700.0,19.7,19.72,19.7,19.71,5700.0
2010-04-19 13:00:00,19.71,19.72,19.7,19.7,35700.0,19.71,19.72,19.7,19.7,35700.0
2010-04-19 13:05:00,19.7,19.7,19.68,19.68,10200.0,19.7,19.7,19.68,19.68,10200.0
2010-04-19 13:10:00,19.68,19.7,19.68,19.7,11700.0,19.68,19.7,19.68,19.7,11700.0
2010-04-19 13:15:00,19.71,19.71,19.69,19.69,10500.0,19.71,19.71,19.69,19.69,10500.0
2010-04-19 13:20:00,19.7,19.71,19.69,19.71,10500.0,19.7,19.71,19.69,19.71,10500.0
2010-04-19 13:25:00,19.71,19.73,19.71,19.72,9300.0,19.71,19.73,19.71,19.72,9300.0
2010-04-19 13:30:00,19.72,19.72,19.71,19.71,7500.0,19.72,19.72,19.71,19.71,7500.0
2010-04-19 13:35:00,19.71,19.72,19.71,19.71,10200.0,19.71,19.72,19.71,19.71,10200.0
2010-04-19 13:40:00,19.71,19.71,19.7,19.71,8700.0,19.71,19.71,19.7,19.71,8700.0
2010-04-19 13:45:00,19.71,19.72,19.71,19.71,13500.0,19.71,19.72,19.71,19.71,13500.0
2010-04-19 13:50:00,19.69,19.7,19.69,19.7,23700.0,19.69,19.7,19.69,19.7,23700.0
2010-04-19 13:55:00,19.7,19.72,19.7,19.71,23700.0,19.7,19.72,19.7,19.71,23700.0
2010-04-19 14:00:00,19.71,19.71,19.7,19.7,13200.0,19.71,19.71,19.7,19.7,13200.0
2010-04-19 14:05:00,19.71,19.73,19.71,19.72,93000.0,19.71,19.73,19.71,19.72,93000.0
2010-04-19 14:10:00,19.72,19.75,19.71,19.73,58200.0,19.72,19.75,19.71,19.73,58200.0
2010-04-19 14:15:00,19.72,19.76,19.72,19.75,20700.0,19.72,19.76,19.72,19.75,20700.0
2010-04-19 14:20:00,19.75,19.76,19.72,19.72,18300.0,19.75,19.76,19.72,19.72,18300.0
2010-04-19 14:25:00,19.72,19.74,19.72,19.72,32400.0,19.72,19.74,19.72,19.72,32400.0
2010-04-19 14:30:00,19.72,19.73,19.71,19.71,36600.0,19.72,19.73,19.71,19.71,36600.0
2010-04-19 14:35:00,19.72,19.72,19.66,19.66,61200.0,19.72,19.72,19.66,19.66,61200.0
2010-04-19 14:40:00,19.66,19.69,19.66,19.66,64800.0,19.66,19.69,19.66,19.66,64800.0
2010-04-19 14:45:00,19.66,19.68,19.65,19.66,25200.0,19.66,19.68,19.65,19.66,25200.0
2010-04-19 14:50:00,19.66,19.7,19.65,19.69,28800.0,19.66,19.7,19.65,19.69,28800.0
2010-04-19 14:55:00,19.69,19.72,19.67,19.72,41400.0,19.69,19.72,19.67,19.72,41400.0
2010-04-19 15:00:00,19.73,19.74,19.67,19.68,71100.0,19.73,19.74,19.67,19.68,71100.0
2010-04-19 15:05:00,19.67,19.71,19.67,19.7,51000.0,19.67,19.71,19.67,19.7,51000.0
2010-04-19 15:10:00,19.7,19.72,19.66,19.67,48600.0,19.7,19.72,19.66,19.67,48600.0
2010-04-19 15:15:00,19.67,19.69,19.67,19.68,25800.0,19.67,19.69,19.67,19.68,25800.0
2010-04-19 15:20:00,19.68,19.69,19.67,19.67,33600.0,19.68,19.69,19.67,19.67,33600.0
2010-04-19 15:25:00,19.67,19.68,19.67,19.67,74100.0,19.67,19.68,19.67,19.67,74100.0
2010-04-19 15:30:00,19.67,19.69,19.67,19.68,64800.0,19.67,19.69,19.67,19.68,64800.0
2010-04-19 15:35:00,19.69,19.71,19.67,19.71,53100.0,19.69,19.71,19.67,19.71,53100.0
2010-04-19 15:40:00,19.71,19.72,19.66,19.67,74400.0,19.71,19.72,19.66,19.67,74400.0
2010-04-19 15:45:00,19.67,19.73,19.67,19.7,88200.0,19.67,19.73,19.67,19.7,88200.0
2010-04-19 15:50:00,19.71,19.75,19.7,19.74,75300.0,19.71,19.75,19.7,19.74,75300.0
2010-04-19 15:55:00,19.74,19.76,19.72,19.73,163800.0,19.74,19.76,19.72,19.73,163800.0
2010-04-20 09:30:00,19.78,19.87,19.78,19.84,32400.0,19.78,19.87,19.78,19.84,32400.0
2010-04-20 09:35:00,19.83,19.83,19.77,19.79,12600.0,19.83,19.83,19.77,19.79,12600.0
2010-04-20 09:40:00,19.8,19.8,19.76,19.78,15300.0,19.8,19.8,19.76,19.78,15300.0
2010-04-20 09:45:00,19.78,19.8,19.75,19.77,18600.0,19.78,19.8,19.75,19.77,18600.0
2010-04-20 09:50:00,19.76,19.81,19.74,19.8,37200.0,19.76,19.81,19.74,19.8,37200.0
2010-04-20 09:55:00,19.8,19.85,19.79,19.82,24600.0,19.8,19.85,19.79,19.82,24600.0
2010-04-20 10:00:00,19.81,19.83,19.78,19.83,26700.0,19.81,19.83,19.78,19.83,26700.0
2010-04-20 10:05:00,19.82,19.82,19.77,19.81,9000.0,19.82,19.82,19.77,19.81,9000.0
2010-04-20 10:10:00,19.82,19.83,19.8,19.81,9300.0,19.82,19.83,19.8,19.81,9300.0
2010-04-20 10:15:00,19.8,19.8,19.78,19.8,12900.0,19.8,19.8,19.78,19.8,12900.0
2010-04-20 10:20:00,19.79,19.79,19.76,19.79,32400.0,19.79,19.79,19.76,19.79,32400.0
2010-04-20 10:25:00,19.79,19.79,19.77,19.77,10800.0,19.79,19.79,19.77,19.77,10800.0
2010-04-20 10:30:00,19.77,19.79,19.76,19.78,19500.0,19.77,19.79,19.76,19.78,19500.0
2010-04-20 10:35:00,19.78,19.81,19.78,19.81,12300.0,19.78,19.81,19.78,19.81,12300.0
2010-04-20 10:40:00,19.8,19.85,19.8,19.83,19500.0,19.8,19.85,19.8,19.83,19500.0
2010-04-20 10:45:00,19.84,19.86,19.84,19.85,15600.0,19.84,19.86,19.84,19.85,15600.0
2010-04-20 10:50:00,19.85,19.86,19.83,19.86,6000.0,19.85,19.86,19.83,19.86,6000.0
2010-04-20 10:55:00,19.85,19.85,19.81,19.81,9600.0,19.85,19.85,19.81,19.81,9600.0
2010-04-20 11:00:00,19.81,19.85,19.8,19.82,17100.0,19.81,19.85,19.8,19.82,17100.0
2010-04-20 11:05:00,19.84,19.85,19.82,19.82,12300.0,19.84,19.85,19.82,19.82,12300.0
2010-04-20 11:10:00,19.82,19.84,19.82,19.83,8100.0,19.82,19.84,19.82,19.83,8100.0
2010-04-20 11:15:00,19.83,19.84,19.83,19.84,2400.0,19.83,19.84,19.83,19.84,2400.0
2010-04-20 11:20:00,19.84,19.84,19.83,19.84,3300.0,19.84,19.84,19.83,19.84,3300.0
2010-04-20 11:25:00,19.84,19.88,19.84,19.87,94200.0,19.84,19.88,19.84,19.87,94200.0
2010-04-20 11:30:00,19.87,19.88,19.87,19.87,17400.0,19.87,19.88,19.87,19.87,17400.0
2010-04-20 11:35:00,19.88,19.88,19.83,19.84,12300.0,19.88,19.88,19.83,19.84,12300.0
2010-04-20 11:40:00,19.84,19.88,19.84,19.88,12900.0,19.84,19.88,19.84,19.88,12900.0
2010-04-20 11:45:00,19.88,19.88,19.85,19.88,8400.0,19.88,19.88,19.85,19.88,8400.0
2010-04-20 11:50:00,19.88,19.88,19.86,19.87,22200.0,19.88,19.88,19.86,19.87,22200.0
2010-04-20 11:55:00,19.87,19.87,19.85,19.85,9900.0,19.87,19.87,19.85,19.85,9900.0
2010-04-20 12:00:00,19.86,19.88,19.86,19.87,9000.0,19.86,19.88,19.86,19.87,9000.0
2010-04-20 12:05:00,19.87,19.89,19.86,19.89,65700.0,19.87,19.89,19.86,19.89,65700.0
2010-04-20 12:10:00,19.89,19.89,19.88,19.88,96600.0,19.89,19.89,19.88,19.88,96600.0
2010-04-20 12:15:00,19.88,19.89,19.88,19.89,3600.0,19.88,19.89,19.88,19.89,3600.0
2010-04-20 12:20:00,19.9,19.9,19.88,19.88,64800.0,19.9,19.9,19.88,19.88,64800.0
2010-04-20 12:25:00,19.88,19.89,19.88,19.88,9900.0,19.88,19.89,19.88,19.88,9900.0
2010-04-20 12:30:00,19.88,19.9,19.88,19.9,10200.0,19.88,19.9,19.88,19.9,10200.0
2010-04-20 12:35:00,19.89,19.9,19.89,19.9,5700.0,19.89,19.9,19.89,19.9,5700.0
2010-04-20 12:40:00,19.89,19.89,19.89,19.89,5100.0,19.89,19.89,19.89,19.89,5100.0
2010-04-20 12:45:00,19.89,19.89,19.88,19.89,15900.0,19.89,19.89,19.88,19.89,15900.0
2010-04-20 12:50:00,19.89,19.9,19.89,19.9,5700.0,19.89,19.9,19.89,19.9,5700.0
2010-04-20 12:55:00,19.89,19.9,19.89,19.9,3300.0,19.89,19.9,19.89,19.9,3300.0
2010-04-20 13:00:00,19.9,19.92,19.89,19.91,16500.0,19.9,19.92,19.89,19.91,16500.0
2010-04-20 13:05:00,19.91,19.91,19.91,19.91,4500.0,19.91,19.91,19.91,19.91,4500.0
2010-04-20 13:10:00,19.9,19.9,19.88,19.89,11100.0,19.9,19.9,19.88,19.89,11100.0
2010-04-20 13:15:00,19.89,19.89,19.88,19.88,17700.0,19.89,19.89,19.88,19.88,17700.0
2010-04-20 13:20:00,19.88,19.89,19.88,19.88,8400.0,19.88,19.89,19.88,19.88,8400.0
2010-04-20 13:25:00,19.89,19.89,19.88,19.89,2700.0,19.89,19.89,19.88,19.89,2700.0
2010-04-20 13:30:00,19.88,19.89,19.88,19.89,15000.0,19.88,19.89,19.88,19.89,15000.0
2010-04-20 13:35:00,19.89,19.89,19.88,19.89,4200.0,19.89,19.89,19.88,19.89,4200.0
2010-04-20 13:40:00,19.89,19.89,19.88,19.88,10200.0,19.89,19.89,19.88,19.88,10200.0
2010-04-20 13:45:00,19.89,19.89,19.88,19.89,12000.0,19.89,19.89,19.88,19.89,12000.0
2010-04-20 13:50:00,19.89,19.9,19.89,19.9,12000.0,19.89,19.9,19.89,19.9,12000.0
2010-04-20 13:55:00,19.89,19.9,19.88,19.88,29700.0,19.89,19.9,19.88,19.88,29700.0
2010-04-20 14:00:00,19.89,19.89,19.88,19.88,10500.0,19.89,19.89,19.88,19.88,10500.0
2010-04-20 14:05:00,19.88,19.89,19.88,19.88,6000.0,19.88,19.89,19.88,19.88,6000.0
2010-04-20 14:10:00,19.88,19.89,19.88,19.89,15900.0,19.88,19.89,19.88,19.89,15900.0
2010-04-20 14:15:00,19.89,19.89,19.88,19.88,23400.0,19.89,19.89,19.88,19.88,23400.0
2010-04-20 14:20:00,19.89,19.9,19.89,19.9,13200.0,19.89,19.9,19.89,19.9,13200.0
2010-04-20 14:25:00,19.9,19.91,19.9,19.91,7800.0,19.9,19.91,19.9,19.91,7800.0
2010-04-20 14:30:00,19.91,19.92,19.91,19.91,25500.0,19.91,19.92,19.91,19.91,25500.0
2010-04-20 14:35:00,19.91,19.91,19.89,19.9,16500.0,19.91,19.91,19.89,19.9,16500.0
2010-04-20 14:40:00,19.9,19.91,19.89,19.9,15300.0,19.9,19.91,19.89,19.9,15300.0
2010-04-20 14:45:00,19.9,19.92,19.9,19.92,14700.0,19.9,19.92,19.9,19.92,14700.0
2010-04-20 14:50:00,19.92,19.92,19.9,19.9,31500.0,19.92,19.92,19.9,19.9,31500.0
2010-04-20 14:55:00,19.9,19.91,19.9,19.91,39900.0,19.9,19.91,19.9,19.91,39900.0
2010-04-20 15:00:00,19.91,19.92,19.91,19.92,18600.0,19.91,19.92,19.91,19.92,18600.0
2010-04-20 15:05:00,19.91,19.93,19.91,19.91,40200.0,19.91,19.93,19.91,19.91,40200.0
2010-04-20 15:10:00,19.91,19.93,19.91,19.91,61200.0,19.91,19.93,19.91,19.91,61200.0
2010-04-20 15:15:00,19.91,19.91,19.91,19.91,14100.0,19.91,19.91,19.91,19.91,14100.0
2010-04-20 15:20:00,19.91,19.91,19.91,19.91,19800.0,19.91,19.91,19.91,19.91,19800.0
2010-04-20 15:25:00,19.91,19.91,19.9,19.91,40800.0,19.91,19.91,19.9,19.91,40800.0
2010-04-20 15:30:00,19.91,19.91,19.91,19.91,62400.0,19.91,19.91,19.91,19.91,62400.0
2010-04-20 15:35:00,19.91,19.91,19.9,19.9,69300.0,19.91,19.91,19.9,19.9,69300.0
2010-04-20 15:40:00,19.9,19.91,19.88,19.89,97200.0,19.9,19.91,19.88,19.89,97200.0
2010-04-20 15:45:00,19.89,19.9,19.88,19.89,58200.0,19.89,19.9,19.88,19.89,58200.0
2010-04-20 15:50:00,19.89,19.9,19.88,19.89,157800.0,19.89,19.9,19.88,19.89,157800.0
2010-04-20 15:55:00,19.89,19.91,19.88,19.88,259200.0,19.89,19.91,19.88,19.88,259200.0
2010-04-21 09:30:00,20.03,20.03,19.89,19.93,18300.0,20.03,20.03,19.89,19.93,18300.0
2010-04-21 09:35:00,19.95,20.02,19.95,20.01,29700.0,19.95,20.02,19.95,20.01,29700.0
2010-04-21 09:40:00,20.02,20.05,20.01,20.05,11400.0,20.02,20.05,20.01,20.05,11400.0
2010-04-21 09:45:00,20.05,20.06,20.03,20.05,27300.0,20.05,20.06,20.03,20.05,27300.0
2010-04-21 09:50:00,20.05,20.07,20.02,20.02,28800.0,20.05,20.07,20.02,20.02,28800.0
2010-04-21 09:55:00,20.03,20.03,20.0,20.0,11400.0,20.03,20.03,20.0,20.0,11400.0
2010-04-21 10:00:00,20.0,20.0,19.94,19.97,25200.0,20.0,20.0,19.94,19.97,25200.0
2010-04-21 10:05:00,19.98,20.01,19.98,20.01,16800.0,19.98,20.01,19.98,20.01,16800.0
2010-04-21 10:10:00,20.01,20.04,20.0,20.03,27900.0,20.01,20.04,20.0,20.03,27900.0
2010-04-21 10:15:00,20.03,20.03,19.96,19.96,20100.0,20.03,20.03,19.96,19.96,20100.0
2010-04-21 10:20:00,19.95,20.0,19.94,20.0,21300.0,19.95,20.0,19.94,20.0,21300.0
2010-04-21 10:25:00,20.01,20.01,19.99,19.99,16800.0,20.01,20.01,19.99,19.99,16800.0
2010-04-21 10:30:00,19.99,20.01,19.95,19.97,39000.0,19.99,20.01,19.95,19.97,39000.0
2010-04-21 10:35:00,19.98,19.99,19.96,19.96,5700.0,19.98,19.99,19.96,19.96,5700.0
2010-04-21 10:40:00,19.97,20.02,19.97,20.0,7500.0,19.97,20.02,19.97,20.0,7500.0
2010-04-21 10:45:00,20.01,20.02,20.01,20.02,8700.0,20.01,20.02,20.01,20.02,8700.0
2010-04-21 10:50:00,20.01,20.04,20.01,20.03,17100.0,20.01,20.04,20.01,20.03,17100.0
2010-04-21 10:55:00,20.02,20.05,20.0,20.0,18900.0,20.02,20.05,20.0,20.0,18900.0
2010-04-21 11:00:00,20.0,20.05,20.0,20.04,90000.0,20.0,20.05,20.0,20.04,90000.0
2010-04-21 11:05:00,20.03,20.03,20.02,20.02,7200.0,20.03,20.03,20.02,20.02,7200.0
2010-04-21 11:10:00,20.03,20.05,20.03,20.03,12300.0,20.03,20.05,20.03,20.03,12300.0
2010-04-21 11:15:00,20.04,20.05,20.02,20.04,24300.0,20.04,20.05,20.02,20.04,24300.0
2010-04-21 11:20:00,20.04,20.06,20.03,20.03,16800.0,20.04,20.06,20.03,20.03,16800.0
2010-04-21 11:25:00,20.03,20.03,19.99,20.03,19200.0,20.03,20.03,19.99,20.03,19200.0
2010-04-21 11:30:00,20.02,20.02,19.97,19.98,39000.0,20.02,20.02,19.97,19.98,39000.0
2010-04-21 11:35:00,19.98,20.02,19.96,20.01,29100.0,19.98,20.02,19.96,20.01,29100.0
2010-04-21 11:40:00,20.01,20.01,19.98,20.01,11700.0,20.01,20.01,19.98,20.01,11700.0
2010-04-21 11:45:00,20.01,20.01,20.0,20.0,4500.0,20.01,20.01,20.0,20.0,4500.0
2010-04-21 11:50:00,20.0,20.0,19.99,20.0,9000.0,20.0,20.0,19.99,20.0,9000.0
2010-04-21 11:55:00,20.0,20.02,20.0,20.01,10200.0,20.0,20.02,20.0,20.01,10200.0
2010-04-21 12:00:00,20.01,20.02,20.01,20.02,7500.0,20.01,20.02,20.01,20.02,7500.0
2010-04-21 12:05:00,20.01,20.01,19.98,20.0,12000.0,20.01,20.01,19.98,20.0,12000.0
2010-04-21 12:10:00,20.0,20.01,19.99,20.0,12000.0,20.0,20.01,19.99,20.0,12000.0
2010-04-21 12:15:00,20.0,20.02,20.0,20.01,10500.0,20.0,20.02,20.0,20.01,10500.0
2010-04-21 12:20:00,20.02,20.03,20.01,20.02,24600.0,20.02,20.03,20.01,20.02,24600.0
2010-04-21 12:25:00,20.03,20.03,20.02,20.02,9600.0,20.03,20.03,20.02,20.02,9600.0
2010-04-21 12:30:00,20.03,20.04,20.01,20.04,22500.0,20.03,20.04,20.01,20.04,22500.0
2010-04-21 12:35:00,20.04,20.05,20.03,20.03,21000.0,20.04,20.05,20.03,20.03,21000.0
2010-04-21 12:40:00,20.03,20.13,20.03,20.13,66000.0,20.03,20.13,20.03,20.13,66000.0
2010-04-21 12:45:00,20.13,20.13,20.08,20.1,29700.0,20.13,20.13,20.08,20.1,29700.0
2010-04-21 12:50:00,20.09,20.1,20.08,20.08,18000.0,20.09,20.1,20.08,20.08,18000.0
2010-04-21 12:55:00,20.08,20.08,20.05,20.08,15900.0,20.08,20.08,20.05,20.08,15900.0
2010-04-21 13:00:00,20.06,20.08,20.05,20.08,12000.0,20.06,20.08,20.05,20.08,12000.0
2010-04-21 13:05:00,20.08,20.08,20.06,20.06,24600.0,20.08,20.08,20.06,20.06,24600.0
2010-04-21 13:10:00,20.06,20.06,20.02,20.06,38100.0,20.06,20.06,20.02,20.06,38100.0
2010-04-21 13:15:00,20.06,20.07,20.06,20.06,9300.0,20.06,20.07,20.06,20.06,9300.0
2010-04-21 13:20:00,20.07,20.07,20.06,20.06,27000.0,20.07,20.07,20.06,20.06,27000.0
2010-04-21 13:25:00,20.07,20.08,20.06,20.08,21300.0,20.07,20.08,20.06,20.08,21300.0
2010-04-21 13:30:00,20.09,20.11,20.09,20.11,14400.0,20.09,20.11,20.09,20.11,14400.0
2010-04-21 13:35:00,20.11,20.12,20.09,20.1,20700.0,20.11,20.12,20.09,20.1,20700.0
2010-04-21 13:40:00,20.08,20.1,20.08,20.1,2100.0,20.08,20.1,20.08,20.1,2100.0
2010-04-21 13:45:00,20.09,20.13,20.09,20.12,38400.0,20.09,20.13,20.09,20.12,38400.0
2010-04-21 13:50:00,20.12,20.17,20.12,20.16,30600.0,20.12,20.17,20.12,20.16,30600.0
2010-04-21 13:55:00,20.16,20.17,20.15,20.17,14100.0,20.16,20.17,20.15,20.17,14100.0
2010-04-21 14:00:00,20.17,20.17,20.14,20.14,19200.0,20.17,20.17,20.14,20.14,19200.0
2010-04-21 14:05:00,20.14,20.15,20.13,20.14,12300.0,20.14,20.15,20.13,20.14,12300.0
2010-04-21 14:10:00,20.14,20.15,20.1,20.1,16200.0,20.14,20.15,20.1,20.1,16200.0
2010-04-21 14:15:00,20.1,20.1,20.09,20.1,29400.0,20.1,20.1,20.09,20.1,29400.0
2010-04-21 14:20:00,20.1,20.1,20.07,20.07,25800.0,20.1,20.1,20.07,20.07,25800.0
2010-04-21 14:25:00,20.07,20.08,20.07,20.07,12600.0,20.07,20.08,20.07,20.07,12600.0
2010-04-21 14:30:00,20.07,20.08,20.06,20.08,23700.0,20.07,20.08,20.06,20.08,23700.0
2010-04-21 14:35:00,20.07,20.08,20.05,20.05,18300.0,20.07,20.08,20.05,20.05,18300.0
2010-04-21 14:40:00,20.05,20.07,20.05,20.07,13200.0,20.05,20.07,20.05,20.07,13200.0
2010-04-21 14:45:00,20.07,20.11,20.06,20.1,22200.0,20.07,20.11,20.06,20.1,22200.0
2010-04-21 14:50:00,20.11,20.14,20.11,20.11,23700.0,20.11,20.14,20.11,20.11,23700.0
2010-04-21 14:55:00,20.1,20.12,20.09,20.12,18300.0,20.1,20.12,20.09,20.12,18300.0
2010-04-21 15:00:00,20.14,20.14,20.09,20.1,19500.0,20.14,20.14,20.09,20.1,19500.0
2010-04-21 15:05:00,20.1,20.12,20.09,20.11,55200.0,20.1,20.12,20.09,20.11,55200.0
2010-04-21 15:10:00,20.11,20.11,20.1,20.11,61200.0,20.11,20.11,20.1,20.11,61200.0
2010-04-21 15:15:00,20.11,20.11,20.1,20.11,30300.0,20.11,20.11,20.1,20.11,30300.0
2010-04-21 15:20:00,20.11,20.11,20.08,20.09,64200.0,20.11,20.11,20.08,20.09,64200.0
2010-04-21 15:25:00,20.09,20.11,20.08,20.11,45300.0,20.09,20.11,20.08,20.11,45300.0
2010-04-21 15:30:00,20.1,20.13,20.1,20.12,69600.0,20.1,20.13,20.1,20.12,69600.0
2010-04-21 15:35:00,20.12,20.14,20.12,20.14,85800.0,20.12,20.14,20.12,20.14,85800.0
2010-04-21 15:40:00,20.14,20.17,20.13,20.15,97500.0,20.14,20.17,20.13,20.15,97500.0
2010-04-21 15:45:00,20.15,20.17,20.15,20.17,97800.0,20.15,20.17,20.15,20.17,97800.0
2010-04-21 15:50:00,20.17,20.17,20.11,20.11,207000.0,20.17,20.17,20.11,20.11,207000.0
2010-04-21 15:55:00,20.11,20.19,20.1,20.15,324300.0,20.11,20.19,20.1,20.15,324300.0
2010-04-22 09:30:00,20.08,20.13,20.04,20.11,39000.0,20.08,20.13,20.04,20.11,39000.0
2010-04-22 09:35:00,20.11,20.18,20.11,20.18,45000.0,20.11,20.18,20.11,20.18,45000.0
2010-04-22 09:40:00,20.18,20.18,20.12,20.14,54600.0,20.18,20.18,20.12,20.14,54600.0
2010-04-22 09:45:00,20.13,20.15,20.12,20.14,25500.0,20.13,20.15,20.12,20.14,25500.0
2010-04-22 09:50:00,20.15,20.2,20.14,20.2,34200.0,20.15,20.2,20.14,20.2,34200.0
2010-04-22 09:55:00,20.2,20.37,20.2,20.34,100500.0,20.2,20.37,20.2,20.34,100500.0
2010-04-22 10:00:00,20.34,20.36,20.31,20.36,87300.0,20.34,20.36,20.31,20.36,87300.0
2010-04-22 10:05:00,20.36,20.37,20.33,20.33,58200.0,20.36,20.37,20.33,20.33,58200.0
2010-04-22 10:10:00,20.34,20.35,20.32,20.35,38400.0,20.34,20.35,20.32,20.35,38400.0
2010-04-22 10:15:00,20.35,20.35,20.27,20.32,73800.0,20.35,20.35,20.27,20.32,73800.0
2010-04-22 10:20:00,20.32,20.33,20.3,20.33,38400.0,20.32,20.33,20.3,20.33,38400.0
2010-04-22 10:25:00,20.33,20.48,20.33,20.47,120600.0,20.33,20.48,20.33,20.47,120600.0
2010-04-22 10:30:00,20.46,20.47,20.38,20.44,53700.0,20.46,20.47,20.38,20.44,53700.0
2010-04-22 10:35:00,20.44,20.46,20.41,20.45,76500.0,20.44,20.46,20.41,20.45,76500.0
2010-04-22 10:40:00,20.45,20.45,20.43,20.43,25800.0,20.45,20.45,20.43,20.43,25800.0
2010-04-22 10:45:00,20.44,20.44,20.4,20.41,27300.0,20.44,20.44,20.4,20.41,27300.0
2010-04-22 10:50:00,20.41,20.41,20.35,20.38,35400.0,20.41,20.41,20.35,20.38,35400.0
2010-04-22 10:55:00,20.38,20.39,20.36,20.37,28800.0,20.38,20.39,20.36,20.37,28800.0
2010-04-22 11:00:00,20.37,20.4,20.37,20.38,19200.0,20.37,20.4,20.37,20.38,19200.0
2010-04-22 11:05:00,20.37,20.4,20.37,20.38,18600.0,20.37,20.4,20.37,20.38,18600.0
2010-04-22 11:10:00,20.39,20.4,20.37,20.37,11100.0,20.39,20.4,20.37,20.37,11100.0
2010-04-22 11:15:00,20.37,20.37,20.35,20.36,30600.0,20.37,20.37,20.35,20.36,30600.0
2010-04-22 11:20:00,20.37,20.38,20.37,20.38,18300.0,20.37,20.38,20.37,20.38,18300.0
2010-04-22 11:25:00,20.38,20.39,20.37,20.38,18300.0,20.38,20.39,20.37,20.38,18300.0
2010-04-22 11:30:00,20.38,20.39,20.37,20.38,17700.0,20.38,20.39,20.37,20.38,17700.0
2010-04-22 11:35:00,20.38,20.38,20.37,20.38,14100.0,20.38,20.38,20.37,20.38,14100.0
2010-04-22 11:40:00,20.38,20.39,20.37,20.37,14400.0,20.38,20.39,20.37,20.37,14400.0
2010-04-22 11:45:00,20.37,20.37,20.35,20.36,50700.0,20.37,20.37,20.35,20.36,50700.0
2010-04-22 11:50:00,20.36,20.37,20.34,20.35,48900.0,20.36,20.37,20.34,20.35,48900.0
2010-04-22 11:55:00,20.36,20.41,20.36,20.4,28200.0,20.36,20.41,20.36,20.4,28200.0
2010-04-22 12:00:00,20.39,20.39,20.37,20.37,11100.0,20.39,20.39,20.37,20.37,11100.0
2010-04-22 12:05:00,20.37,20.39,20.37,20.39,21600.0,20.37,20.39,20.37,20.39,21600.0
2010-04-22 12:10:00,20.4,20.41,20.38,20.39,13200.0,20.4,20.41,20.38,20.39,13200.0
2010-04-22 12:15:00,20.39,20.4,20.38,20.39,10800.0,20.39,20.4,20.38,20.39,10800.0
2010-04-22 12:20:00,20.38,20.4,20.38,20.4,10500.0,20.38,20.4,20.38,20.4,10500.0
2010-04-22 12:25:00,20.4,20.41,20.39,20.39,14100.0,20.4,20.41,20.39,20.39,14100.0
2010-04-22 12:30:00,20.39,20.39,20.37,20.38,15600.0,20.39,20.39,20.37,20.38,15600.0
2010-04-22 12:35:00,20.38,20.38,20.37,20.37,10500.0,20.38,20.38,20.37,20.37,10500.0
2010-04-22 12:40:00,20.37,20.38,20.37,20.37,23100.0,20.37,20.38,20.37,20.37,23100.0
2010-04-22 12:45:00,20.37,20.39,20.37,20.37,33300.0,20.37,20.39,20.37,20.37,33300.0
2010-04-22 12:50:00,20.37,20.37,20.37,20.37,18900.0,20.37,20.37,20.37,20.37,18900.0
2010-04-22 12:55:00,20.37,20.38,20.37,20.37,29100.0,20.37,20.38,20.37,20.37,29100.0
2010-04-22 13:00:00,20.37,20.4,20.37,20.4,23400.0,20.37,20.4,20.37,20.4,23400.0
2010-04-22 13:05:00,20.39,20.4,20.37,20.39,22800.0,20.39,20.4,20.37,20.39,22800.0
2010-04-22 13:10:00,20.4,20.4,20.38,20.4,19200.0,20.4,20.4,20.38,20.4,19200.0
2010-04-22 13:15:00,20.4,20.43,20.39,20.39,21600.0,20.4,20.43,20.39,20.39,21600.0
2010-04-22 13:20:00,20.39,20.42,20.38,20.42,27300.0,20.39,20.42,20.38,20.42,27300.0
2010-04-22 13:25:00,20.41,20.42,20.4,20.4,35400.0,20.41,20.42,20.4,20.4,35400.0
2010-04-22 13:30:00,20.4,20.4,20.38,20.39,21000.0,20.4,20.4,20.38,20.39,21000.0
2010-04-22 13:35:00,20.39,20.39,20.37,20.37,33600.0,20.39,20.39,20.37,20.37,33600.0
2010-04-22 13:40:00,20.37,20.38,20.37,20.37,90000.0,20.37,20.38,20.37,20.37,90000.0
2010-04-22 13:45:00,20.37,20.38,20.37,20.37,48300.0,20.37,20.38,20.37,20.37,48300.0
2010-04-22 13:50:00,20.37,20.38,20.37,20.37,51000.0,20.37,20.38,20.37,20.37,51000.0
2010-04-22 13:55:00,20.37,20.4,20.37,20.38,42300.0,20.37,20.4,20.37,20.38,42300.0
2010-04-22 14:00:00,20.38,20.39,20.37,20.37,35700.0,20.38,20.39,20.37,20.37,35700.0
2010-04-22 14:05:00,20.37,20.38,20.37,20.38,73800.0,20.37,20.38,20.37,20.38,73800.0
2010-04-22 14:10:00,20.38,20.38,20.37,20.37,18600.0,20.38,20.38,20.37,20.37,18600.0
2010-04-22 14:15:00,20.37,20.38,20.37,20.38,79800.0,20.37,20.38,20.37,20.38,79800.0
2010-04-22 14:20:00,20.38,20.4,20.37,20.39,62400.0,20.38,20.4,20.37,20.39,62400.0
2010-04-22 14:25:00,20.4,20.45,20.39,20.44,61800.0,20.4,20.45,20.39,20.44,61800.0
2010-04-22 14:30:00,20.44,20.46,20.42,20.42,55200.0,20.44,20.46,20.42,20.42,55200.0
2010-04-22 14:35:00,20.41,20.41,20.39,20.41,43800.0,20.41,20.41,20.39,20.41,43800.0
2010-04-22 14:40:00,20.4,20.42,20.39,20.42,33900.0,20.4,20.42,20.39,20.42,33900.0
2010-04-22 14:45:00,20.41,20.44,20.41,20.42,23700.0,20.41,20.44,20.41,20.42,23700.0
2010-04-22 14:50:00,20.42,20.42,20.39,20.39,29400.0,20.42,20.42,20.39,20.39,29400.0
2010-04-22 14:55:00,20.4,20.43,20.4,20.43,40800.0,20.4,20.43,20.4,20.43,40800.0
2010-04-22 15:00:00,20.43,20.44,20.43,20.44,39900.0,20.43,20.44,20.43,20.44,39900.0
2010-04-22 15:05:00,20.46,20.46,20.43,20.45,46200.0,20.46,20.46,20.43,20.45,46200.0
2010-04-22 15:10:00,20.44,20.46,20.44,20.46,57300.0,20.44,20.46,20.44,20.46,57300.0
2010-04-22 15:15:00,20.46,20.5,20.45,20.48,77100.0,20.46,20.5,20.45,20.48,77100.0
2010-04-22 15:20:00,20.48,20.52,20.48,20.5,104100.0,20.48,20.52,20.48,20.5,104100.0
2010-04-22 15:25:00,20.5,20.51,20.49,20.5,99000.0,20.5,20.51,20.49,20.5,99000.0
2010-04-22 15:30:00,20.5,20.5,20.45,20.46,116400.0,20.5,20.5,20.45,20.46,116400.0
2010-04-22 15:35:00,20.46,20.46,20.42,20.43,89700.0,20.46,20.46,20.42,20.43,89700.0
2010-04-22 15:40:00,20.43,20.48,20.43,20.47,91500.0,20.43,20.48,20.43,20.47,91500.0
2010-04-22 15:45:00,20.47,20.48,20.45,20.47,123000.0,20.47,20.48,20.45,20.47,123000.0
2010-04-22 15:50:00,20.46,20.52,20.46,20.51,107400.0,20.46,20.52,20.46,20.51,107400.0
2010-04-22 15:55:00,20.51,20.52,20.47,20.47,140700.0,20.51,20.52,20.47,20.47,140700.0
2010-04-23 09:30:00,20.47,20.55,20.47,20.54,223800.0,20.47,20.55,20.47,20.54,223800.0
2010-04-23 09:35:00,20.55,20.67,20.54,20.65,127500.0,20.55,20.67,20.54,20.65,127500.0
2010-04-23 09:40:00,20.65,20.71,20.64,20.66,161700.0,20.65,20.71,20.64,20.66,161700.0
2010-04-23 09:45:00,20.64,20.64,20.59,20.62,70800.0,20.64,20.64,20.59,20.62,70800.0
2010-04-23 09:50:00,20.63,20.7,20.63,20.7,93600.0,20.63,20.7,20.63,20.7,93600.0
2010-04-23 09:55:00,20.7,20.74,20.67,20.67,123600.0,20.7,20.74,20.67,20.67,123600.0
2010-04-23 10:00:00,20.67,20.72,20.67,20.69,57600.0,20.67,20.72,20.67,20.69,57600.0
2010-04-23 10:05:00,20.69,20.72,20.69,20.71,52800.0,20.69,20.72,20.69,20.71,52800.0
2010-04-23 10:10:00,20.71,20.72,20.69,20.72,105900.0,20.71,20.72,20.69,20.72,105900.0
2010-04-23 10:15:00,20.72,20.77,20.71,20.77,51600.0,20.72,20.77,20.71,20.77,51600.0
2010-04-23 10:20:00,20.76,20.82,20.75,20.77,172800.0,20.76,20.82,20.75,20.77,172800.0
2010-04-23 10:25:00,20.77,20.83,20.77,20.83,107100.0,20.77,20.83,20.77,20.83,107100.0
2010-04-23 10:30:00,20.83,20.83,20.79,20.81,101400.0,20.83,20.83,20.79,20.81,101400.0
2010-04-23 10:35:00,20.81,20.83,20.8,20.81,47400.0,20.81,20.83,20.8,20.81,47400.0
2010-04-23 10:40:00,20.8,20.8,20.77,20.77,31200.0,20.8,20.8,20.77,20.77,31200.0
2010-04-23 10:45:00,20.77,20.78,20.75,20.75,45900.0,20.77,20.78,20.75,20.75,45900.0
2010-04-23 10:50:00,20.75,20.78,20.73,20.77,30000.0,20.75,20.78,20.73,20.77,30000.0
2010-04-23 10:55:00,20.77,20.83,20.77,20.83,56700.0,20.77,20.83,20.77,20.83,56700.0
2010-04-23 11:00:00,20.83,20.83,20.81,20.81,73800.0,20.83,20.83,20.81,20.81,73800.0
2010-04-23 11:05:00,20.81,20.82,20.8,20.82,36300.0,20.81,20.82,20.8,20.82,36300.0
2010-04-23 11:10:00,20.82,20.88,20.82,20.88,36300.0,20.82,20.88,20.82,20.88,36300.0
2010-04-23 11:15:00,20.88,20.88,20.87,20.88,50100.0,20.88,20.88,20.87,20.88,50100.0
2010-04-23 11:20:00,20.87,20.88,20.87,20.87,24300.0,20.87,20.88,20.87,20.87,24300.0
2010-04-23 11:25:00,20.87,20.87,20.83,20.83,37800.0,20.87,20.87,20.83,20.83,37800.0
2010-04-23 11:30:00,20.83,20.85,20.82,20.83,84600.0,20.83,20.85,20.82,20.83,84600.0
2010-04-23 11:35:00,20.83,20.83,20.82,20.83,34200.0,20.83,20.83,20.82,20.83,34200.0
2010-04-23 11:40:00,20.83,20.83,20.82,20.82,16200.0,20.83,20.83,20.82,20.82,16200.0
2010-04-23 11:45:00,20.82,20.82,20.8,20.8,17700.0,20.82,20.82,20.8,20.8,17700.0
2010-04-23 11:50:00,20.8,20.8,20.77,20.78,20400.0,20.8,20.8,20.77,20.78,20400.0
2010-04-23 11:55:00,20.77,20.78,20.77,20.78,13200.0,20.77,20.78,20.77,20.78,13200.0
2010-04-23 12:00:00,20.78,20.8,20.77,20.78,34500.0,20.78,20.8,20.77,20.78,34500.0
2010-04-23 12:05:00,20.78,20.82,20.78,20.82,42900.0,20.78,20.82,20.78,20.82,42900.0
2010-04-23 12:10:00,20.82,20.83,20.81,20.83,53100.0,20.82,20.83,20.81,20.83,53100.0
2010-04-23 12:15:00,20.83,20.88,20.83,20.87,42600.0,20.83,20.88,20.83,20.87,42600.0
2010-04-23 12:20:00,20.88,20.88,20.87,20.88,33300.0,20.88,20.88,20.87,20.88,33300.0
2010-04-23 12:25:00,20.87,20.88,20.87,20.88,24900.0,20.87,20.88,20.87,20.88,24900.0
2010-04-23 12:30:00,20.87,20.88,20.87,20.88,35400.0,20.87,20.88,20.87,20.88,35400.0
2010-04-23 12:35:00,20.88,20.88,20.87,20.88,37200.0,20.88,20.88,20.87,20.88,37200.0
2010-04-23 12:40:00,20.88,20.88,20.88,20.88,39600.0,20.88,20.88,20.88,20.88,39600.0
2010-04-23 12:45:00,20.88,20.88,20.88,20.88,14700.0,20.88,20.88,20.88,20.88,14700.0
2010-04-23 12:50:00,20.88,20.88,20.86,20.86,17400.0,20.88,20.88,20.86,20.86,17400.0
2010-04-23 12:55:00,20.86,20.88,20.85,20.88,21300.0,20.86,20.88,20.85,20.88,21300.0
2010-04-23 13:00:00,20.88,20.88,20.87,20.88,44100.0,20.88,20.88,20.87,20.88,44100.0
2010-04-23 13:05:00,20.87,20.9,20.86,20.87,55200.0,20.87,20.9,20.86,20.87,55200.0
2010-04-23 13:10:00,20.88,20.88,20.86,20.86,13200.0,20.88,20.88,20.86,20.86,13200.0
2010-04-23 13:15:00,20.86,20.86,20.82,20.82,21000.0,20.86,20.86,20.82,20.82,21000.0
2010-04-23 13:20:00,20.82,20.83,20.81,20.83,28800.0,20.82,20.83,20.81,20.83,28800.0
2010-04-23 13:25:00,20.83,20.83,20.82,20.82,14400.0,20.83,20.83,20.82,20.82,14400.0
2010-04-23 13:30:00,20.82,20.85,20.82,20.85,10800.0,20.82,20.85,20.82,20.85,10800.0
2010-04-23 13:35:00,20.84,20.85,20.82,20.85,24000.0,20.84,20.85,20.82,20.85,24000.0
2010-04-23 13:40:00,20.85,20.86,20.85,20.85,17700.0,20.85,20.86,20.85,20.85,17700.0
2010-04-23 13:45:00,20.85,20.88,20.85,20.88,43800.0,20.85,20.88,20.85,20.88,43800.0
2010-04-23 13:50:00,20.88,20.88,20.85,20.85,16800.0,20.88,20.88,20.85,20.85,16800.0
2010-04-23 13:55:00,20.85,20.88,20.85,20.88,12600.0,20.85,20.88,20.85,20.88,12600.0
2010-04-23 14:00:00,20.87,20.88,20.86,20.86,19200.0,20.87,20.88,20.86,20.86,19200.0
2010-04-23 14:05:00,20.85,20.85,20.83,20.84,10500.0,20.85,20.85,20.83,20.84,10500.0
2010-04-23 14:10:00,20.83,20.85,20.83,20.85,20400.0,20.83,20.85,20.83,20.85,20400.0
2010-04-23 14:15:00,20.85,20.87,20.84,20.84,17100.0,20.85,20.87,20.84,20.84,17100.0
2010-04-23 14:20:00,20.84,20.86,20.83,20.85,12000.0,20.84,20.86,20.83,20.85,12000.0
2010-04-23 14:25:00,20.86,20.86,20.85,20.86,11100.0,20.86,20.86,20.85,20.86,11100.0
2010-04-23 14:30:00,20.86,20.86,20.85,20.86,24000.0,20.86,20.86,20.85,20.86,24000.0
2010-04-23 14:35:00,20.87,20.88,20.87,20.87,27900.0,20.87,20.88,20.87,20.87,27900.0
2010-04-23 14:40:00,20.86,20.87,20.85,20.85,12000.0,20.86,20.87,20.85,20.85,12000.0
2010-04-23 14:45:00,20.86,20.87,20.85,20.85,35700.0,20.86,20.87,20.85,20.85,35700.0
2010-04-23 14:50:00,20.86,20.87,20.85,20.86,49500.0,20.86,20.87,20.85,20.86,49500.0
2010-04-23 14:55:00,20.86,20.88,20.86,20.87,28500.0,20.86,20.88,20.86,20.87,28500.0
2010-04-23 15:00:00,20.87,20.88,20.87,20.88,23400.0,20.87,20.88,20.87,20.88,23400.0
2010-04-23 15:05:00,20.87,20.87,20.85,20.87,38700.0,20.87,20.87,20.85,20.87,38700.0
2010-04-23 15:10:00,20.86,20.88,20.86,20.87,18900.0,20.86,20.88,20.86,20.87,18900.0
2010-04-23 15:15:00,20.87,20.88,20.87,20.88,54600.0,20.87,20.88,20.87,20.88,54600.0
2010-04-23 15:20:00,20.88,20.88,20.88,20.88,49800.0,20.88,20.88,20.88,20.88,49800.0
2010-04-23 15:25:00,20.88,20.88,20.86,20.87,58800.0,20.88,20.88,20.86,20.87,58800.0
2010-04-23 15:30:00,20.87,20.88,20.87,20.87,70800.0,20.87,20.88,20.87,20.87,70800.0
2010-04-23 15:35:00,20.87,20.88,20.87,20.87,30300.0,20.87,20.88,20.87,20.87,30300.0
2010-04-23 15:40:00,20.88,20.88,20.86,20.88,67500.0,20.88,20.88,20.86,20.88,67500.0
2010-04-23 15:45:00,20.88,20.88,20.88,20.88,92100.0,20.88,20.88,20.88,20.88,92100.0
2010-04-23 15:50:00,20.88,20.88,20.87,20.88,132000.0,20.88,20.88,20.87,20.88,132000.0
2010-04-23 15:55:00,20.88,20.89,20.87,20.88,201600.0,20.88,20.89,20.87,20.88,201600.0
2010-04-26 09:30:00,20.76,20.8,20.69,20.72,60600.0,20.76,20.8,20.69,20.72,60600.0
2010-04-26 09:35:00,20.7,20.75,20.69,20.75,20100.0,20.7,20.75,20.69,20.75,20100.0
2010-04-26 09:40:00,20.76,20.77,20.67,20.68,39600.0,20.76,20.77,20.67,20.68,39600.0
2010-04-26 09:45:00,20.68,20.69,20.6,20.67,78600.0,20.68,20.69,20.6,20.67,78600.0
2010-04-26 09:50:00,20.67,20.68,20.63,20.66,61200.0,20.67,20.68,20.63,20.66,61200.0
2010-04-26 09:55:00,20.65,20.66,20.61,20.63,88500.0,20.65,20.66,20.61,20.63,88500.0
2010-04-26 10:00:00,20.64,20.64,20.57,20.61,59100.0,20.64,20.64,20.57,20.61,59100.0
2010-04-26 10:05:00,20.62,20.64,20.57,20.58,41100.0,20.62,20.64,20.57,20.58,41100.0
2010-04-26 10:10:00,20.58,20.66,20.58,20.66,52800.0,20.58,20.66,20.58,20.66,52800.0
2010-04-26 10:15:00,20.66,20.66,20.54,20.54,32700.0,20.66,20.66,20.54,20.54,32700.0
2010-04-26 10:20:00,20.54,20.57,20.53,20.57,24900.0,20.54,20.57,20.53,20.57,24900.0
2010-04-26 10:25:00,20.57,20.61,20.56,20.61,45600.0,20.57,20.61,20.56,20.61,45600.0
2010-04-26 10:30:00,20.6,20.62,20.59,20.62,24900.0,20.6,20.62,20.59,20.62,24900.0
2010-04-26 10:35:00,20.61,20.61,20.58,20.58,44400.0,20.61,20.61,20.58,20.58,44400.0
2010-04-26 10:40:00,20.58,20.6,20.58,20.59,47700.0,20.58,20.6,20.58,20.59,47700.0
2010-04-26 10:45:00,20.59,20.61,20.58,20.58,21300.0,20.59,20.61,20.58,20.58,21300.0
2010-04-26 10:50:00,20.59,20.59,20.52,20.54,61800.0,20.59,20.59,20.52,20.54,61800.0
2010-04-26 10:55:00,20.55,20.57,20.51,20.52,44700.0,20.55,20.57,20.51,20.52,44700.0
2010-04-26 11:00:00,20.53,20.53,20.51,20.53,44400.0,20.53,20.53,20.51,20.53,44400.0
2010-04-26 11:05:00,20.52,20.53,20.5,20.5,38400.0,20.52,20.53,20.5,20.5,38400.0
2010-04-26 11:10:00,20.5,20.54,20.5,20.54,30600.0,20.5,20.54,20.5,20.54,30600.0
2010-04-26 11:15:00,20.55,20.56,20.51,20.51,63300.0,20.55,20.56,20.51,20.51,63300.0
2010-04-26 11:20:00,20.5,20.51,20.49,20.49,80400.0,20.5,20.51,20.49,20.49,80400.0
2010-04-26 11:25:00,20.5,20.52,20.5,20.52,22200.0,20.5,20.52,20.5,20.52,22200.0
2010-04-26 11:30:00,20.52,20.53,20.52,20.52,19800.0,20.52,20.53,20.52,20.52,19800.0
2010-04-26 11:35:00,20.52,20.53,20.52,20.53,18600.0,20.52,20.53,20.52,20.53,18600.0
2010-04-26 11:40:00,20.53,20.53,20.5,20.51,19500.0,20.53,20.53,20.5,20.51,19500.0
2010-04-26 11:45:00,20.51,20.52,20.5,20.51,34200.0,20.51,20.52,20.5,20.51,34200.0
2010-04-26 11:50:00,20.52,20.53,20.52,20.52,23700.0,20.52,20.53,20.52,20.52,23700.0
2010-04-26 11:55:00,20.52,20.53,20.52,20.53,18900.0,20.52,20.53,20.52,20.53,18900.0
2010-04-26 12:00:00,20.54,20.54,20.52,20.53,24900.0,20.54,20.54,20.52,20.53,24900.0
2010-04-26 12:05:00,20.53,20.53,20.52,20.52,16500.0,20.53,20.53,20.52,20.52,16500.0
2010-04-26 12:10:00,20.52,20.52,20.52,20.52,13800.0,20.52,20.52,20.52,20.52,13800.0
2010-04-26 12:15:00,20.52,20.52,20.52,20.52,6600.0,20.52,20.52,20.52,20.52,6600.0
2010-04-26 12:20:00,20.52,20.52,20.5,20.51,30000.0,20.52,20.52,20.5,20.51,30000.0
2010-04-26 12:25:00,20.51,20.51,20.5,20.51,17100.0,20.51,20.51,20.5,20.51,17100.0
2010-04-26 12:30:00,20.51,20.53,20.51,20.53,13200.0,20.51,20.53,20.51,20.53,13200.0
2010-04-26 12:35:00,20.53,20.54,20.52,20.53,28500.0,20.53,20.54,20.52,20.53,28500.0
2010-04-26 12:40:00,20.54,20.55,20.53,20.55,7200.0,20.54,20.55,20.53,20.55,7200.0
2010-04-26 12:45:00,20.55,20.55,20.53,20.54,7200.0,20.55,20.55,20.53,20.54,7200.0
2010-04-26 12:50:00,20.54,20.56,20.54,20.56,15000.0,20.54,20.56,20.54,20.56,15000.0
2010-04-26 12:55:00,20.56,20.59,20.56,20.59,35400.0,20.56,20.59,20.56,20.59,35400.0
2010-04-26 13:00:00,20.59,20.61,20.59,20.59,42900.0,20.59,20.61,20.59,20.59,42900.0
2010-04-26 13:05:00,20.59,20.59,20.58,20.58,11100.0,20.59,20.59,20.58,20.58,11100.0
2010-04-26 13:10:00,20.57,20.59,20.57,20.58,20700.0,20.57,20.59,20.57,20.58,20700.0
2010-04-26 13:15:00,20.58,20.59,20.58,20.58,9000.0,20.58,20.59,20.58,20.58,9000.0
2010-04-26 13:20:00,20.58,20.58,20.57,20.58,7200.0,20.58,20.58,20.57,20.58,7200.0
2010-04-26 13:25:00,20.58,20.58,20.56,20.56,10200.0,20.58,20.58,20.56,20.56,10200.0
2010-04-26 13:30:00,20.56,20.58,20.55,20.58,31800.0,20.56,20.58,20.55,20.58,31800.0
2010-04-26 13:35:00,20.58,20.58,20.56,20.56,32100.0,20.58,20.58,20.56,20.56,32100.0
2010-04-26 13:40:00,20.57,20.59,20.56,20.59,24600.0,20.57,20.59,20.56,20.59,24600.0
2010-04-26 13:45:00,20.6,20.62,20.6,20.62,25500.0,20.6,20.62,20.6,20.62,25500.0
2010-04-26 13:50:00,20.63,20.63,20.59,20.59,34500.0,20.63,20.63,20.59,20.59,34500.0
2010-04-26 13:55:00,20.59,20.61,20.59,20.6,15000.0,20.59,20.61,20.59,20.6,15000.0
2010-04-26 14:00:00,20.6,20.61,20.59,20.6,38100.0,20.6,20.61,20.59,20.6,38100.0
2010-04-26 14:05:00,20.6,20.61,20.6,20.61,9600.0,20.6,20.61,20.6,20.61,9600.0
2010-04-26 14:10:00,20.61,20.61,20.55,20.55,124500.0,20.61,20.61,20.55,20.55,124500.0
2010-04-26 14:15:00,20.56,20.6,20.55,20.59,41400.0,20.56,20.6,20.55,20.59,41400.0
2010-04-26 14:20:00,20.59,20.59,20.58,20.59,21900.0,20.59,20.59,20.58,20.59,21900.0
2010-04-26 14:25:00,20.59,20.6,20.59,20.59,21600.0,20.59,20.6,20.59,20.59,21600.0
2010-04-26 14:30:00,20.59,20.6,20.59,20.59,17400.0,20.59,20.6,20.59,20.59,17400.0
2010-04-26 14:35:00,20.59,20.6,20.59,20.59,6000.0,20.59,20.6,20.59,20.59,6000.0
2010-04-26 14:40:00,20.58,20.58,20.56,20.56,7500.0,20.58,20.58,20.56,20.56,7500.0
2010-04-26 14:45:00,20.56,20.57,20.56,20.57,9900.0,20.56,20.57,20.56,20.57,9900.0
2010-04-26 14:50:00,20.57,20.57,20.54,20.55,34200.0,20.57,20.57,20.54,20.55,34200.0
2010-04-26 14:55:00,20.55,20.55,20.53,20.54,17400.0,20.55,20.55,20.53,20.54,17400.0
2010-04-26 15:00:00,20.53,20.54,20.51,20.51,27300.0,20.53,20.54,20.51,20.51,27300.0
2010-04-26 15:05:00,20.51,20.54,20.51,20.52,34500.0,20.51,20.54,20.51,20.52,34500.0
2010-04-26 15:10:00,20.52,20.54,20.51,20.51,36000.0,20.52,20.54,20.51,20.51,36000.0
2010-04-26 15:15:00,20.51,20.55,20.51,20.54,41400.0,20.51,20.55,20.51,20.54,41400.0
2010-04-26 15:20:00,20.53,20.55,20.52,20.55,49200.0,20.53,20.55,20.52,20.55,49200.0
2010-04-26 15:25:00,20.55,20.58,20.55,20.57,62700.0,20.55,20.58,20.55,20.57,62700.0
2010-04-26 15:30:00,20.57,20.61,20.57,20.61,93900.0,20.57,20.61,20.57,20.61,93900.0
2010-04-26 15:35:00,20.61,20.64,20.6,20.6,69000.0,20.61,20.64,20.6,20.6,69000.0
2010-04-26 15:40:00,20.6,20.62,20.6,20.61,44400.0,20.6,20.62,20.6,20.61,44400.0
2010-04-26 15:45:00,20.61,20.61,20.58,20.6,60900.0,20.61,20.61,20.58,20.6,60900.0
2010-04-26 15:50:00,20.6,20.62,20.58,20.59,68700.0,20.6,20.62,20.58,20.59,68700.0
2010-04-26 15:55:00,20.59,20.6,20.57,20.58,96900.0,20.59,20.6,20.57,20.58,96900.0
2010-04-27 09:30:00,20.5,20.65,20.48,20.63,33300.0,20.5,20.65,20.48,20.63,33300.0
2010-04-27 09:35:00,20.62,20.64,20.59,20.63,28800.0,20.62,20.64,20.59,20.63,28800.0
2010-04-27 09:40:00,20.64,20.68,20.63,20.68,21900.0,20.64,20.68,20.63,20.68,21900.0
2010-04-27 09:45:00,20.67,20.68,20.65,20.67,21900.0,20.67,20.68,20.65,20.67,21900.0
2010-04-27 09:50:00,20.68,20.7,20.67,20.69,22800.0,20.68,20.7,20.67,20.69,22800.0
2010-04-27 09:55:00,20.69,20.71,20.64,20.66,36900.0,20.69,20.71,20.64,20.66,36900.0
2010-04-27 10:00:00,20.67,20.69,20.59,20.6,43200.0,20.67,20.69,20.59,20.6,43200.0
2010-04-27 10:05:00,20.6,20.64,20.59,20.63,22800.0,20.6,20.64,20.59,20.63,22800.0
2010-04-27 10:10:00,20.63,20.63,20.59,20.59,12000.0,20.63,20.63,20.59,20.59,12000.0
2010-04-27 10:15:00,20.6,20.6,20.58,20.59,32400.0,20.6,20.6,20.58,20.59,32400.0
2010-04-27 10:20:00,20.59,20.63,20.59,20.62,15300.0,20.59,20.63,20.59,20.62,15300.0
2010-04-27 10:25:00,20.61,20.62,20.56,20.57,24000.0,20.61,20.62,20.56,20.57,24000.0
2010-04-27 10:30:00,20.57,20.6,20.57,20.6,11100.0,20.57,20.6,20.57,20.6,11100.0
2010-04-27 10:35:00,20.58,20.58,20.54,20.54,7200.0,20.58,20.58,20.54,20.54,7200.0
2010-04-27 10:40:00,20.54,20.62,20.54,20.61,15600.0,20.54,20.62,20.54,20.61,15600.0
2010-04-27 10:45:00,20.6,20.61,20.59,20.61,10800.0,20.6,20.61,20.59,20.61,10800.0
2010-04-27 10:50:00,20.61,20.62,20.58,20.62,27300.0,20.61,20.62,20.58,20.62,27300.0
2010-04-27 10:55:00,20.61,20.61,20.59,20.59,5400.0,20.61,20.61,20.59,20.59,5400.0
2010-04-27 11:00:00,20.59,20.59,20.55,20.55,4200.0,20.59,20.59,20.55,20.55,4200.0
2010-04-27 11:05:00,20.55,20.58,20.54,20.57,36600.0,20.55,20.58,20.54,20.57,36600.0
2010-04-27 11:10:00,20.58,20.58,20.52,20.52,23400.0,20.58,20.58,20.52,20.52,23400.0
2010-04-27 11:15:00,20.51,20.52,20.47,20.5,10800.0,20.51,20.52,20.47,20.5,10800.0
2010-04-27 11:20:00,20.49,20.5,20.47,20.48,3600.0,20.49,20.5,20.47,20.48,3600.0
2010-04-27 11:25:00,20.45,20.48,20.43,20.44,51600.0,20.45,20.48,20.43,20.44,51600.0
2010-04-27 11:30:00,20.43,20.44,20.36,20.43,84300.0,20.43,20.44,20.36,20.43,84300.0
2010-04-27 11:35:00,20.42,20.43,20.36,20.36,18000.0,20.42,20.43,20.36,20.36,18000.0
2010-04-27 11:40:00,20.37,20.44,20.37,20.43,14100.0,20.37,20.44,20.37,20.43,14100.0
2010-04-27 11:45:00,20.42,20.42,20.37,20.37,26400.0,20.42,20.42,20.37,20.37,26400.0
2010-04-27 11:50:00,20.38,20.4,20.37,20.37,21300.0,20.38,20.4,20.37,20.37,21300.0
2010-04-27 11:55:00,20.37,20.42,20.37,20.42,25200.0,20.37,20.42,20.37,20.42,25200.0
2010-04-27 12:00:00,20.42,20.45,20.42,20.45,8400.0,20.42,20.45,20.42,20.45,8400.0
2010-04-27 12:05:00,20.44,20.44,20.39,20.4,25200.0,20.44,20.44,20.39,20.4,25200.0
2010-04-27 12:10:00,20.39,20.4,20.36,20.36,15000.0,20.39,20.4,20.36,20.36,15000.0
2010-04-27 12:15:00,20.37,20.38,20.36,20.37,10500.0,20.37,20.38,20.36,20.37,10500.0
2010-04-27 12:20:00,20.37,20.39,20.37,20.39,16500.0,20.37,20.39,20.37,20.39,16500.0
2010-04-27 12:25:00,20.39,20.39,20.37,20.39,13800.0,20.39,20.39,20.37,20.39,13800.0
2010-04-27 12:30:00,20.38,20.39,20.38,20.38,6900.0,20.38,20.39,20.38,20.38,6900.0
2010-04-27 12:35:00,20.38,20.39,20.37,20.38,15900.0,20.38,20.39,20.37,20.38,15900.0
2010-04-27 12:40:00,20.38,20.41,20.38,20.41,15000.0,20.38,20.41,20.38,20.41,15000.0
2010-04-27 12:45:00,20.4,20.43,20.4,20.42,8100.0,20.4,20.43,20.4,20.42,8100.0
2010-04-27 12:50:00,20.42,20.44,20.42,20.43,11700.0,20.42,20.44,20.42,20.43,11700.0
2010-04-27 12:55:00,20.44,20.44,20.41,20.42,18600.0,20.44,20.44,20.41,20.42,18600.0
2010-04-27 13:00:00,20.41,20.42,20.4,20.41,12300.0,20.41,20.42,20.4,20.41,12300.0
2010-04-27 13:05:00,20.41,20.44,20.41,20.43,15000.0,20.41,20.44,20.41,20.43,15000.0
2010-04-27 13:10:00,20.43,20.44,20.42,20.42,14100.0,20.43,20.44,20.42,20.42,14100.0
2010-04-27 13:15:00,20.43,20.46,20.42,20.46,17100.0,20.43,20.46,20.42,20.46,17100.0
2010-04-27 13:20:00,20.46,20.48,20.44,20.44,17400.0,20.46,20.48,20.44,20.44,17400.0
2010-04-27 13:25:00,20.44,20.49,20.44,20.49,9300.0,20.44,20.49,20.44,20.49,9300.0
2010-04-27 13:30:00,20.5,20.5,20.46,20.46,15000.0,20.5,20.5,20.46,20.46,15000.0
2010-04-27 13:35:00,20.45,20.51,20.45,20.49,34500.0,20.45,20.51,20.45,20.49,34500.0
2010-04-27 13:40:00,20.48,20.51,20.48,20.5,21000.0,20.48,20.51,20.48,20.5,21000.0
2010-04-27 13:45:00,20.5,20.5,20.5,20.5,4500.0,20.5,20.5,20.5,20.5,4500.0
2010-04-27 13:50:00,20.5,20.52,20.5,20.52,11700.0,20.5,20.52,20.5,20.52,11700.0
2010-04-27 13:55:00,20.52,20.52,20.5,20.5,13500.0,20.52,20.52,20.5,20.5,13500.0
2010-04-27 14:00:00,20.5,20.5,20.49,20.5,50700.0,20.5,20.5,20.49,20.5,50700.0
2010-04-27 14:05:00,20.5,20.51,20.49,20.5,19800.0,20.5,20.51,20.49,20.5,19800.0
2010-04-27 14:10:00,20.5,20.51,20.5,20.5,12000.0,20.5,20.51,20.5,20.5,12000.0
2010-04-27 14:15:00,20.5,20.51,20.5,20.5,11400.0,20.5,20.51,20.5,20.5,11400.0
2010-04-27 14:20:00,20.49,20.51,20.49,20.5,26100.0,20.49,20.51,20.49,20.5,26100.0
2010-04-27 14:25:00,20.5,20.51,20.49,20.5,13800.0,20.5,20.51,20.49,20.5,13800.0
2010-04-27 14:30:00,20.5,20.5,20.5,20.5,12600.0,20.5,20.5,20.5,20.5,12600.0
2010-04-27 14:35:00,20.5,20.5,20.49,20.5,29700.0,20.5,20.5,20.49,20.5,29700.0
2010-04-27 14:40:00,20.5,20.51,20.49,20.5,18900.0,20.5,20.51,20.49,20.5,18900.0
2010-04-27 14:45:00,20.49,20.52,20.49,20.5,36600.0,20.49,20.52,20.49,20.5,36600.0
2010-04-27 14:50:00,20.49,20.5,20.49,20.49,24300.0,20.49,20.5,20.49,20.49,24300.0
2010-04-27 14:55:00,20.48,20.49,20.46,20.48,12000.0,20.48,20.49,20.46,20.48,12000.0
2010-04-27 15:00:00,20.47,20.47,20.43,20.43,23100.0,20.47,20.47,20.43,20.43,23100.0
2010-04-27 15:05:00,20.43,20.45,20.43,20.45,30000.0,20.43,20.45,20.43,20.45,30000.0
2010-04-27 15:10:00,20.45,20.45,20.42,20.42,21900.0,20.45,20.45,20.42,20.42,21900.0
2010-04-27 15:15:00,20.42,20.44,20.41,20.43,47100.0,20.42,20.44,20.41,20.43,47100.0
2010-04-27 15:20:00,20.44,20.5,20.44,20.5,45000.0,20.44,20.5,20.44,20.5,45000.0
2010-04-27 15:25:00,20.49,20.52,20.49,20.51,26400.0,20.49,20.52,20.49,20.51,26400.0
2010-04-27 15:30:00,20.51,20.51,20.49,20.5,55800.0,20.51,20.51,20.49,20.5,55800.0
2010-04-27 15:35:00,20.5,20.51,20.49,20.5,35400.0,20.5,20.51,20.49,20.5,35400.0
2010-04-27 15:40:00,20.5,20.52,20.49,20.52,78600.0,20.5,20.52,20.49,20.52,78600.0
2010-04-27 15:45:00,20.52,20.52,20.46,20.46,66000.0,20.52,20.52,20.46,20.46,66000.0
2010-04-27 15:50:00,20.46,20.46,20.43,20.45,112500.0,20.46,20.46,20.43,20.45,112500.0
2010-04-27 15:55:00,20.45,20.52,20.4,20.41,329700.0,20.45,20.52,20.4,20.41,329700.0
2010-04-28 09:30:00,20.5,20.59,20.5,20.52,75000.0,20.5,20.59,20.5,20.52,75000.0
2010-04-28 09:35:00,20.56,20.6,20.54,20.6,15600.0,20.56,20.6,20.54,20.6,15600.0
2010-04-28 09:40:00,20.61,20.68,20.61,20.64,64500.0,20.61,20.68,20.61,20.64,64500.0
2010-04-28 09:45:00,20.64,20.64,20.55,20.56,21900.0,20.64,20.64,20.55,20.56,21900.0
2010-04-28 09:50:00,20.56,20.56,20.5,20.5,27900.0,20.56,20.56,20.5,20.5,27900.0
2010-04-28 09:55:00,20.5,20.51,20.42,20.45,83100.0,20.5,20.51,20.42,20.45,83100.0
2010-04-28 10:00:00,20.43,20.52,20.43,20.49,30900.0,20.43,20.52,20.43,20.49,30900.0
2010-04-28 10:05:00,20.49,20.51,20.48,20.48,14700.0,20.49,20.51,20.48,20.48,14700.0
2010-04-28 10:10:00,20.48,20.48,20.44,20.47,81900.0,20.48,20.48,20.44,20.47,81900.0
2010-04-28 10:15:00,20.46,20.48,20.44,20.45,16200.0,20.46,20.48,20.44,20.45,16200.0
2010-04-28 10:20:00,20.46,20.47,20.43,20.45,12300.0,20.46,20.47,20.43,20.45,12300.0
2010-04-28 10:25:00,20.44,20.44,20.4,20.4,58800.0,20.44,20.44,20.4,20.4,58800.0
2010-04-28 10:30:00,20.4,20.44,20.36,20.36,34800.0,20.4,20.44,20.36,20.36,34800.0
2010-04-28 10:35:00,20.37,20.37,20.33,20.35,57300.0,20.37,20.37,20.33,20.35,57300.0
2010-04-28 10:40:00,20.36,20.37,20.34,20.35,29700.0,20.36,20.37,20.34,20.35,29700.0
2010-04-28 10:45:00,20.35,20.37,20.31,20.31,28500.0,20.35,20.37,20.31,20.31,28500.0
2010-04-28 10:50:00,20.31,20.32,20.29,20.29,88800.0,20.31,20.32,20.29,20.29,88800.0
2010-04-28 10:55:00,20.29,20.29,20.25,20.25,29700.0,20.29,20.29,20.25,20.25,29700.0
2010-04-28 11:00:00,20.26,20.3,20.23,20.29,39000.0,20.26,20.3,20.23,20.29,39000.0
2010-04-28 11:05:00,20.3,20.38,20.3,20.35,81300.0,20.3,20.38,20.3,20.35,81300.0
2010-04-28 11:10:00,20.34,20.37,20.34,20.36,16800.0,20.34,20.37,20.34,20.36,16800.0
2010-04-28 11:15:00,20.36,20.38,20.36,20.37,25200.0,20.36,20.38,20.36,20.37,25200.0
2010-04-28 11:20:00,20.37,20.38,20.36,20.37,14400.0,20.37,20.38,20.36,20.37,14400.0
2010-04-28 11:25:00,20.37,20.37,20.33,20.33,65400.0,20.37,20.37,20.33,20.33,65400.0
2010-04-28 11:30:00,20.33,20.36,20.3,20.3,41100.0,20.33,20.36,20.3,20.3,41100.0
2010-04-28 11:35:00,20.3,20.35,20.3,20.35,75300.0,20.3,20.35,20.3,20.35,75300.0
2010-04-28 11:40:00,20.35,20.38,20.34,20.34,27900.0,20.35,20.38,20.34,20.34,27900.0
2010-04-28 11:45:00,20.34,20.36,20.33,20.34,22800.0,20.34,20.36,20.33,20.34,22800.0
2010-04-28 11:50:00,20.34,20.34,20.31,20.31,14100.0,20.34,20.34,20.31,20.31,14100.0
2010-04-28 11:55:00,20.31,20.35,20.31,20.32,17700.0,20.31,20.35,20.31,20.32,17700.0
2010-04-28 12:00:00,20.32,20.34,20.27,20.28,21000.0,20.32,20.34,20.27,20.28,21000.0
2010-04-28 12:05:00,20.27,20.32,20.27,20.32,21600.0,20.27,20.32,20.27,20.32,21600.0
2010-04-28 12:10:00,20.31,20.34,20.29,20.33,23700.0,20.31,20.34,20.29,20.33,23700.0
2010-04-28 12:15:00,20.32,20.33,20.3,20.3,10500.0,20.32,20.33,20.3,20.3,10500.0
2010-04-28 12:20:00,20.3,20.36,20.29,20.33,22200.0,20.3,20.36,20.29,20.33,22200.0
2010-04-28 12:25:00,20.33,20.35,20.33,20.34,18000.0,20.33,20.35,20.33,20.34,18000.0
2010-04-28 12:30:00,20.34,20.36,20.32,20.33,32700.0,20.34,20.36,20.32,20.33,32700.0
2010-04-28 12:35:00,20.33,20.36,20.32,20.33,17700.0,20.33,20.36,20.32,20.33,17700.0
2010-04-28 12:40:00,20.34,20.34,20.33,20.34,7200.0,20.34,20.34,20.33,20.34,7200.0
2010-04-28 12:45:00,20.34,20.36,20.34,20.34,15900.0,20.34,20.36,20.34,20.34,15900.0
2010-04-28 12:50:00,20.34,20.37,20.34,20.37,13200.0,20.34,20.37,20.34,20.37,13200.0
2010-04-28 12:55:00,20.38,20.39,20.37,20.37,12000.0,20.38,20.39,20.37,20.37,12000.0
2010-04-28 13:00:00,20.36,20.38,20.36,20.37,10500.0,20.36,20.38,20.36,20.37,10500.0
2010-04-28 13:05:00,20.37,20.39,20.37,20.39,6900.0,20.37,20.39,20.37,20.39,6900.0
2010-04-28 13:10:00,20.39,20.39,20.35,20.35,15000.0,20.39,20.39,20.35,20.35,15000.0
2010-04-28 13:15:00,20.36,20.36,20.34,20.34,28200.0,20.36,20.36,20.34,20.34,28200.0
2010-04-28 13:20:00,20.34,20.36,20.33,20.35,17700.0,20.34,20.36,20.33,20.35,17700.0
2010-04-28 13:25:00,20.35,20.35,20.32,20.33,22500.0,20.35,20.35,20.32,20.33,22500.0
2010-04-28 13:30:00,20.33,20.34,20.33,20.34,6300.0,20.33,20.34,20.33,20.34,6300.0
2010-04-28 13:35:00,20.34,20.38,20.34,20.37,19200.0,20.34,20.38,20.34,20.37,19200.0
2010-04-28 13:40:00,20.37,20.37,20.34,20.34,4500.0,20.37,20.37,20.34,20.34,4500.0
2010-04-28 13:45:00,20.34,20.35,20.34,20.35,8100.0,20.34,20.35,20.34,20.35,8100.0
2010-04-28 13:50:00,20.35,20.36,20.35,20.35,15000.0,20.35,20.36,20.35,20.35,15000.0
2010-04-28 13:55:00,20.36,20.37,20.35,20.36,20100.0,20.36,20.37,20.35,20.36,20100.0
2010-04-28 14:00:00,20.37,20.37,20.36,20.36,23400.0,20.37,20.37,20.36,20.36,23400.0
2010-04-28 14:05:00,20.36,20.38,20.36,20.37,18300.0,20.36,20.38,20.36,20.37,18300.0
2010-04-28 14:10:00,20.36,20.38,20.35,20.36,32100.0,20.36,20.38,20.35,20.36,32100.0
2010-04-28 14:15:00,20.36,20.44,20.34,20.37,51300.0,20.36,20.44,20.34,20.37,51300.0
2010-04-28 14:20:00,20.37,20.45,20.35,20.4,39900.0,20.37,20.45,20.35,20.4,39900.0
2010-04-28 14:25:00,20.39,20.43,20.38,20.38,29700.0,20.39,20.43,20.38,20.38,29700.0
2010-04-28 14:30:00,20.37,20.44,20.35,20.43,32400.0,20.37,20.44,20.35,20.43,32400.0
2010-04-28 14:35:00,20.44,20.45,20.41,20.42,25800.0,20.44,20.45,20.41,20.42,25800.0
2010-04-28 14:40:00,20.43,20.44,20.4,20.4,20100.0,20.43,20.44,20.4,20.4,20100.0
2010-04-28 14:45:00,20.4,20.41,20.38,20.38,53700.0,20.4,20.41,20.38,20.38,53700.0
2010-04-28 14:50:00,20.37,20.41,20.37,20.39,52500.0,20.37,20.41,20.37,20.39,52500.0
2010-04-28 14:55:00,20.39,20.5,20.39,20.49,54600.0,20.39,20.5,20.39,20.49,54600.0
2010-04-28 15:00:00,20.49,20.5,20.41,20.42,67800.0,20.49,20.5,20.41,20.42,67800.0
2010-04-28 15:05:00,20.42,20.44,20.37,20.38,51300.0,20.42,20.44,20.37,20.38,51300.0
2010-04-28 15:10:00,20.37,20.37,20.34,20.34,54300.0,20.37,20.37,20.34,20.34,54300.0
2010-04-28 15:15:00,20.34,20.36,20.33,20.35,60000.0,20.34,20.36,20.33,20.35,60000.0
2010-04-28 15:20:00,20.35,20.37,20.33,20.35,41700.0,20.35,20.37,20.33,20.35,41700.0
2010-04-28 15:25:00,20.35,20.38,20.35,20.37,40200.0,20.35,20.38,20.35,20.37,40200.0
2010-04-28 15:30:00,20.37,20.38,20.36,20.38,63600.0,20.37,20.38,20.36,20.38,63600.0
2010-04-28 15:35:00,20.38,20.38,20.33,20.33,63300.0,20.38,20.38,20.33,20.33,63300.0
2010-04-28 15:40:00,20.33,20.36,20.32,20.36,101100.0,20.33,20.36,20.32,20.36,101100.0
2010-04-28 15:45:00,20.36,20.36,20.3,20.3,122400.0,20.36,20.36,20.3,20.3,122400.0
2010-04-28 15:50:00,20.3,20.33,20.26,20.32,188700.0,20.3,20.33,20.26,20.32,188700.0
2010-04-28 15:55:00,20.33,20.34,20.27,20.28,213900.0,20.33,20.34,20.27,20.28,213900.0
2010-04-29 09:30:00,20.35,20.44,20.35,20.37,38400.0,20.35,20.44,20.35,20.37,38400.0
2010-04-29 09:35:00,20.37,20.43,20.36,20.37,19800.0,20.37,20.43,20.36,20.37,19800.0
2010-04-29 09:40:00,20.32,20.35,20.29,20.35,17400.0,20.32,20.35,20.29,20.35,17400.0
2010-04-29 09:45:00,20.36,20.37,20.32,20.32,6300.0,20.36,20.37,20.32,20.32,6300.0
2010-04-29 09:50:00,20.33,20.39,20.33,20.35,9900.0,20.33,20.39,20.33,20.35,9900.0
2010-04-29 09:55:00,20.34,20.35,20.33,20.35,35700.0,20.34,20.35,20.33,20.35,35700.0
2010-04-29 10:00:00,20.34,20.35,20.28,20.33,47400.0,20.34,20.35,20.28,20.33,47400.0
2010-04-29 10:05:00,20.31,20.35,20.3,20.33,21600.0,20.31,20.35,20.3,20.33,21600.0
2010-04-29 10:10:00,20.35,20.4,20.34,20.4,9900.0,20.35,20.4,20.34,20.4,9900.0
2010-04-29 10:15:00,20.4,20.4,20.33,20.38,9600.0,20.4,20.4,20.33,20.38,9600.0
2010-04-29 10:20:00,20.38,20.43,20.37,20.37,28500.0,20.38,20.43,20.37,20.37,28500.0
2010-04-29 10:25:00,20.37,20.4,20.35,20.4,27900.0,20.37,20.4,20.35,20.4,27900.0
2010-04-29 10:30:00,20.4,20.49,20.4,20.48,21000.0,20.4,20.49,20.4,20.48,21000.0
2010-04-29 10:35:00,20.49,20.52,20.46,20.48,14700.0,20.49,20.52,20.46,20.48,14700.0
2010-04-29 10:40:00,20.47,20.51,20.47,20.51,12000.0,20.47,20.51,20.47,20.51,12000.0
2010-04-29 10:45:00,20.52,20.57,20.49,20.51,18000.0,20.52,20.57,20.49,20.51,18000.0
2010-04-29 10:50:00,20.51,20.58,20.51,20.54,14700.0,20.51,20.58,20.51,20.54,14700.0
2010-04-29 10:55:00,20.56,20.56,20.5,20.5,10800.0,20.56,20.56,20.5,20.5,10800.0
2010-04-29 11:00:00,20.5,20.53,20.5,20.52,12300.0,20.5,20.53,20.5,20.52,12300.0
2010-04-29 11:05:00,20.53,20.53,20.49,20.52,12900.0,20.53,20.53,20.49,20.52,12900.0
2010-04-29 11:10:00,20.52,20.55,20.52,20.52,16800.0,20.52,20.55,20.52,20.52,16800.0
2010-04-29 11:15:00,20.52,20.54,20.5,20.53,45600.0,20.52,20.54,20.5,20.53,45600.0
2010-04-29 11:20:00,20.54,20.55,20.51,20.53,15300.0,20.54,20.55,20.51,20.53,15300.0
2010-04-29 11:25:00,20.54,20.54,20.52,20.53,12300.0,20.54,20.54,20.52,20.53,12300.0
2010-04-29 11:30:00,20.53,20.53,20.51,20.51,11700.0,20.53,20.53,20.51,20.51,11700.0
2010-04-29 11:35:00,20.51,20.52,20.5,20.52,78000.0,20.51,20.52,20.5,20.52,78000.0
2010-04-29 11:40:00,20.54,20.57,20.53,20.56,18000.0,20.54,20.57,20.53,20.56,18000.0
2010-04-29 11:45:00,20.56,20.57,20.56,20.56,9300.0,20.56,20.57,20.56,20.56,9300.0
2010-04-29 11:50:00,20.55,20.57,20.55,20.57,60300.0,20.55,20.57,20.55,20.57,60300.0
2010-04-29 11:55:00,20.57,20.57,20.56,20.57,12300.0,20.57,20.57,20.56,20.57,12300.0
2010-04-29 12:00:00,20.57,20.6,20.56,20.6,33300.0,20.57,20.6,20.56,20.6,33300.0
2010-04-29 12:05:00,20.61,20.61,20.58,20.6,53100.0,20.61,20.61,20.58,20.6,53100.0
2010-04-29 12:10:00,20.59,20.6,20.57,20.6,16200.0,20.59,20.6,20.57,20.6,16200.0
2010-04-29 12:15:00,20.6,20.6,20.6,20.6,8700.0,20.6,20.6,20.6,20.6,8700.0
2010-04-29 12:20:00,20.59,20.61,20.59,20.61,9600.0,20.59,20.61,20.59,20.61,9600.0
2010-04-29 12:25:00,20.6,20.62,20.6,20.62,24900.0,20.6,20.62,20.6,20.62,24900.0
2010-04-29 12:30:00,20.62,20.65,20.61,20.65,15900.0,20.62,20.65,20.61,20.65,15900.0
2010-04-29 12:35:00,20.65,20.67,20.65,20.66,17100.0,20.65,20.67,20.65,20.66,17100.0
2010-04-29 12:40:00,20.66,20.71,20.66,20.7,63300.0,20.66,20.71,20.66,20.7,63300.0
2010-04-29 12:45:00,20.7,20.71,20.68,20.7,21000.0,20.7,20.71,20.68,20.7,21000.0
2010-04-29 12:50:00,20.71,20.71,20.68,20.69,24300.0,20.71,20.71,20.68,20.69,24300.0
2010-04-29 12:55:00,20.69,20.69,20.68,20.69,8100.0,20.69,20.69,20.68,20.69,8100.0
2010-04-29 13:00:00,20.69,20.7,20.69,20.7,10200.0,20.69,20.7,20.69,20.7,10200.0
2010-04-29 13:05:00,20.7,20.74,20.7,20.73,29400.0,20.7,20.74,20.7,20.73,29400.0
2010-04-29 13:10:00,20.73,20.73,20.73,20.73,26700.0,20.73,20.73,20.73,20.73,26700.0
2010-04-29 13:15:00,20.73,20.74,20.73,20.74,27000.0,20.73,20.74,20.73,20.74,27000.0
2010-04-29 13:20:00,20.74,20.8,20.74,20.8,42600.0,20.74,20.8,20.74,20.8,42600.0
2010-04-29 13:25:00,20.8,20.81,20.79,20.8,52200.0,20.8,20.81,20.79,20.8,52200.0
2010-04-29 13:30:00,20.79,20.8,20.77,20.79,50700.0,20.79,20.8,20.77,20.79,50700.0
2010-04-29 13:35:00,20.79,20.8,20.79,20.79,23400.0,20.79,20.8,20.79,20.79,23400.0
2010-04-29 13:40:00,20.79,20.8,20.79,20.8,9600.0,20.79,20.8,20.79,20.8,9600.0
2010-04-29 13:45:00,20.79,20.8,20.79,20.8,18600.0,20.79,20.8,20.79,20.8,18600.0
2010-04-29 13:50:00,20.8,20.8,20.79,20.79,26100.0,20.8,20.8,20.79,20.79,26100.0
2010-04-29 13:55:00,20.8,20.85,20.79,20.83,92700.0,20.8,20.85,20.79,20.83,92700.0
2010-04-29 14:00:00,20.83,20.83,20.82,20.82,28800.0,20.83,20.83,20.82,20.82,28800.0
2010-04-29 14:05:00,20.82,20.82,20.81,20.82,36600.0,20.82,20.82,20.81,20.82,36600.0
2010-04-29 14:10:00,20.82,20.83,20.82,20.83,27600.0,20.82,20.83,20.82,20.83,27600.0
2010-04-29 14:15:00,20.83,20.86,20.82,20.85,27000.0,20.83,20.86,20.82,20.85,27000.0
2010-04-29 14:20:00,20.85,20.85,20.83,20.85,18000.0,20.85,20.85,20.83,20.85,18000.0
2010-04-29 14:25:00,20.85,20.86,20.85,20.86,42600.0,20.85,20.86,20.85,20.86,42600.0
2010-04-29 14:30:00,20.86,20.86,20.86,20.86,12300.0,20.86,20.86,20.86,20.86,12300.0
2010-04-29 14:35:00,20.86,20.87,20.85,20.85,29100.0,20.86,20.87,20.85,20.85,29100.0
2010-04-29 14:40:00,20.85,20.87,20.85,20.86,38700.0,20.85,20.87,20.85,20.86,38700.0
2010-04-29 14:45:00,20.86,20.87,20.86,20.86,25200.0,20.86,20.87,20.86,20.86,25200.0
2010-04-29 14:50:00,20.86,20.86,20.82,20.83,63900.0,20.86,20.86,20.82,20.83,63900.0
2010-04-29 14:55:00,20.83,20.84,20.82,20.83,47100.0,20.83,20.84,20.82,20.83,47100.0
2010-04-29 15:00:00,20.82,20.82,20.8,20.81,43200.0,20.82,20.82,20.8,20.81,43200.0
2010-04-29 15:05:00,20.81,20.82,20.79,20.81,45300.0,20.81,20.82,20.79,20.81,45300.0
2010-04-29 15:10:00,20.81,20.81,20.8,20.81,45300.0,20.81,20.81,20.8,20.81,45300.0
2010-04-29 15:15:00,20.81,20.81,20.76,20.77,57000.0,20.81,20.81,20.76,20.77,57000.0
2010-04-29 15:20:00,20.76,20.76,20.73,20.74,42300.0,20.76,20.76,20.73,20.74,42300.0
2010-04-29 15:25:00,20.73,20.77,20.72,20.77,61200.0,20.73,20.77,20.72,20.77,61200.0
2010-04-29 15:30:00,20.77,20.78,20.74,20.75,33900.0,20.77,20.78,20.74,20.75,33900.0
2010-04-29 15:35:00,20.75,20.78,20.75,20.75,42900.0,20.75,20.78,20.75,20.75,42900.0
2010-04-29 15:40:00,20.75,20.75,20.72,20.72,72600.0,20.75,20.75,20.72,20.72,72600.0
2010-04-29 15:45:00,20.72,20.73,20.7,20.71,79200.0,20.72,20.73,20.7,20.71,79200.0
2010-04-29 15:50:00,20.71,20.74,20.7,20.72,90600.0,20.71,20.74,20.7,20.72,90600.0
2010-04-29 15:55:00,20.71,20.75,20.7,20.75,138600.0,20.71,20.75,20.7,20.75,138600.0
2010-04-30 09:30:00,20.82,20.82,20.67,20.67,20400.0,20.82,20.82,20.67,20.67,20400.0
2010-04-30 09:35:00,20.68,20.78,20.68,20.73,6600.0,20.68,20.78,20.68,20.73,6600.0
2010-04-30 09:40:00,20.72,20.72,20.66,20.68,25200.0,20.72,20.72,20.66,20.68,25200.0
2010-04-30 09:45:00,20.68,20.71,20.65,20.71,20400.0,20.68,20.71,20.65,20.71,20400.0
2010-04-30 09:50:00,20.7,20.72,20.64,20.7,51000.0,20.7,20.72,20.64,20.7,51000.0
2010-04-30 09:55:00,20.7,20.7,20.66,20.67,41700.0,20.7,20.7,20.66,20.67,41700.0
2010-04-30 10:00:00,20.68,20.69,20.59,20.59,34200.0,20.68,20.69,20.59,20.59,34200.0
2010-04-30 10:05:00,20.59,20.62,20.47,20.49,45000.0,20.59,20.62,20.47,20.49,45000.0
2010-04-30 10:10:00,20.5,20.51,20.48,20.49,41100.0,20.5,20.51,20.48,20.49,41100.0
2010-04-30 10:15:00,20.49,20.51,20.44,20.47,23100.0,20.49,20.51,20.44,20.47,23100.0
2010-04-30 10:20:00,20.47,20.53,20.47,20.52,19500.0,20.47,20.53,20.47,20.52,19500.0
2010-04-30 10:25:00,20.5,20.52,20.48,20.49,21600.0,20.5,20.52,20.48,20.49,21600.0
2010-04-30 10:30:00,20.5,20.52,20.46,20.5,37800.0,20.5,20.52,20.46,20.5,37800.0
2010-04-30 10:35:00,20.5,20.5,20.46,20.47,21900.0,20.5,20.5,20.46,20.47,21900.0
2010-04-30 10:40:00,20.46,20.5,20.46,20.48,11100.0,20.46,20.5,20.46,20.48,11100.0
2010-04-30 10:45:00,20.48,20.54,20.48,20.53,18900.0,20.48,20.54,20.48,20.53,18900.0
2010-04-30 10:50:00,20.53,20.53,20.46,20.5,14400.0,20.53,20.53,20.46,20.5,14400.0
2010-04-30 10:55:00,20.49,20.52,20.48,20.5,9600.0,20.49,20.52,20.48,20.5,9600.0
2010-04-30 11:00:00,20.51,20.52,20.47,20.47,9300.0,20.51,20.52,20.47,20.47,9300.0
2010-04-30 11:05:00,20.47,20.47,20.41,20.42,21000.0,20.47,20.47,20.41,20.42,21000.0
2010-04-30 11:10:00,20.43,20.46,20.43,20.44,5400.0,20.43,20.46,20.43,20.44,5400.0
2010-04-30 11:15:00,20.44,20.46,20.4,20.46,16800.0,20.44,20.46,20.4,20.46,16800.0
2010-04-30 11:20:00,20.45,20.45,20.44,20.44,9000.0,20.45,20.45,20.44,20.44,9000.0
2010-04-30 11:25:00,20.45,20.45,20.4,20.44,45900.0,20.45,20.45,20.4,20.44,45900.0
2010-04-30 11:30:00,20.44,20.52,20.44,20.52,20100.0,20.44,20.52,20.44,20.52,20100.0
2010-04-30 11:35:00,20.52,20.53,20.48,20.49,25200.0,20.52,20.53,20.48,20.49,25200.0
2010-04-30 11:40:00,20.49,20.52,20.46,20.46,54000.0,20.49,20.52,20.46,20.46,54000.0
2010-04-30 11:45:00,20.46,20.5,20.46,20.5,20400.0,20.46,20.5,20.46,20.5,20400.0
2010-04-30 11:50:00,20.49,20.52,20.49,20.5,15600.0,20.49,20.52,20.49,20.5,15600.0
2010-04-30 11:55:00,20.5,20.5,20.44,20.44,10800.0,20.5,20.5,20.44,20.44,10800.0
2010-04-30 12:00:00,20.45,20.47,20.42,20.43,24000.0,20.45,20.47,20.42,20.43,24000.0
2010-04-30 12:05:00,20.43,20.45,20.43,20.43,23400.0,20.43,20.45,20.43,20.43,23400.0
2010-04-30 12:10:00,20.43,20.47,20.43,20.44,21000.0,20.43,20.47,20.43,20.44,21000.0
2010-04-30 12:15:00,20.43,20.43,20.39,20.39,23100.0,20.43,20.43,20.39,20.39,23100.0
2010-04-30 12:20:00,20.39,20.39,20.31,20.32,30000.0,20.39,20.39,20.31,20.32,30000.0
2010-04-30 12:25:00,20.32,20.33,20.3,20.31,17700.0,20.32,20.33,20.3,20.31,17700.0
2010-04-30 12:30:00,20.3,20.33,20.3,20.31,15300.0,20.3,20.33,20.3,20.31,15300.0
2010-04-30 12:35:00,20.3,20.31,20.28,20.28,32700.0,20.3,20.31,20.28,20.28,32700.0
2010-04-30 12:40:00,20.27,20.3,20.26,20.3,63000.0,20.27,20.3,20.26,20.3,63000.0
2010-04-30 12:45:00,20.29,20.3,20.27,20.28,33900.0,20.29,20.3,20.27,20.28,33900.0
2010-04-30 12:50:00,20.29,20.31,20.27,20.27,32100.0,20.29,20.31,20.27,20.27,32100.0
2010-04-30 12:55:00,20.27,20.28,20.14,20.14,84300.0,20.27,20.28,20.14,20.14,84300.0
2010-04-30 13:00:00,20.16,20.16,20.13,20.13,88800.0,20.16,20.16,20.13,20.13,88800.0
2010-04-30 13:05:00,20.13,20.15,20.1,20.12,62400.0,20.13,20.15,20.1,20.12,62400.0
2010-04-30 13:10:00,20.13,20.17,20.08,20.09,32400.0,20.13,20.17,20.08,20.09,32400.0
2010-04-30 13:15:00,20.09,20.18,20.07,20.17,33000.0,20.09,20.18,20.07,20.17,33000.0
2010-04-30 13:20:00,20.18,20.22,20.17,20.19,18000.0,20.18,20.22,20.17,20.19,18000.0
2010-04-30 13:25:00,20.19,20.23,20.19,20.23,15300.0,20.19,20.23,20.19,20.23,15300.0
2010-04-30 13:30:00,20.24,20.27,20.23,20.27,15600.0,20.24,20.27,20.23,20.27,15600.0
2010-04-30 13:35:00,20.27,20.33,20.27,20.33,35700.0,20.27,20.33,20.27,20.33,35700.0
2010-04-30 13:40:00,20.33,20.37,20.33,20.37,20700.0,20.33,20.37,20.33,20.37,20700.0
2010-04-30 13:45:00,20.36,20.36,20.31,20.31,10200.0,20.36,20.36,20.31,20.31,10200.0
2010-04-30 13:50:00,20.31,20.31,20.29,20.31,6900.0,20.31,20.31,20.29,20.31,6900.0
2010-04-30 13:55:00,20.32,20.32,20.28,20.28,26100.0,20.32,20.32,20.28,20.28,26100.0
2010-04-30 14:00:00,20.26,20.27,20.24,20.25,14700.0,20.26,20.27,20.24,20.25,14700.0
2010-04-30 14:05:00,20.25,20.81,20.25,20.36,124500.0,20.25,20.81,20.25,20.36,124500.0
2010-04-30 14:10:00,20.36,20.36,20.31,20.35,27900.0,20.36,20.36,20.31,20.35,27900.0
2010-04-30 14:15:00,20.35,20.38,20.34,20.38,11400.0,20.35,20.38,20.34,20.38,11400.0
2010-04-30 14:20:00,20.38,20.38,20.33,20.37,23100.0,20.38,20.38,20.33,20.37,23100.0
2010-04-30 14:25:00,20.38,20.38,20.35,20.37,25500.0,20.38,20.38,20.35,20.37,25500.0
2010-04-30 14:30:00,20.37,20.4,20.36,20.37,37800.0,20.37,20.4,20.36,20.37,37800.0
2010-04-30 14:35:00,20.38,20.41,20.33,20.34,31800.0,20.38,20.41,20.33,20.34,31800.0
2010-04-30 14:40:00,20.33,20.36,20.32,20.36,35100.0,20.33,20.36,20.32,20.36,35100.0
2010-04-30 14:45:00,20.36,20.38,20.34,20.35,30300.0,20.36,20.38,20.34,20.35,30300.0
2010-04-30 14:50:00,20.36,20.39,20.34,20.36,22200.0,20.36,20.39,20.34,20.36,22200.0
2010-04-30 14:55:00,20.36,20.36,20.33,20.34,22800.0,20.36,20.36,20.33,20.34,22800.0
2010-04-30 15:00:00,20.33,20.35,20.33,20.34,32400.0,20.33,20.35,20.33,20.34,32400.0
2010-04-30 15:05:00,20.34,20.34,20.3,20.31,83700.0,20.34,20.34,20.3,20.31,83700.0
2010-04-30 15:10:00,20.31,20.31,20.28,20.28,110700.0,20.31,20.31,20.28,20.28,110700.0
2010-04-30 15:15:00,20.28,20.29,20.28,20.29,50100.0,20.28,20.29,20.28,20.29,50100.0
2010-04-30 15:20:00,20.29,20.32,20.28,20.31,78600.0,20.29,20.32,20.28,20.31,78600.0
2010-04-30 15:25:00,20.31,20.34,20.31,20.33,37500.0,20.31,20.34,20.31,20.33,37500.0
2010-04-30 15:30:00,20.33,20.33,20.32,20.32,33000.0,20.33,20.33,20.32,20.32,33000.0
2010-04-30 15:35:00,20.33,20.33,20.3,20.3,73500.0,20.33,20.33,20.3,20.3,73500.0
2010-04-30 15:40:00,20.3,20.32,20.28,20.29,112200.0,20.3,20.32,20.28,20.29,112200.0
2010-04-30 15:45:00,20.29,20.31,20.27,20.31,105900.0,20.29,20.31,20.27,20.31,105900.0
2010-04-30 15:50:00,20.31,20.31,20.27,20.3,137700.0,20.31,20.31,20.27,20.3,137700.0
2010-04-30 15:55:00,20.3,20.31,20.23,20.23,521700.0,20.3,20.31,20.23,20.23,521700.0
2010-05-03 09:30:00,20.37,20.51,20.33,20.51,78300.0,20.37,20.51,20.33,20.51,78300.0
2010-05-03 09:35:00,20.48,20.51,20.42,20.48,54900.0,20.48,20.51,20.42,20.48,54900.0
2010-05-03 09:40:00,20.48,20.48,20.32,20.35,98100.0,20.48,20.48,20.32,20.35,98100.0
2010-05-03 09:45:00,20.35,20.4,20.32,20.32,60300.0,20.35,20.4,20.32,20.32,60300.0
2010-05-03 09:50:00,20.32,20.39,20.3,20.39,51300.0,20.32,20.39,20.3,20.39,51300.0
2010-05-03 09:55:00,20.39,20.39,20.25,20.26,46200.0,20.39,20.39,20.25,20.26,46200.0
2010-05-03 10:00:00,20.25,20.29,20.24,20.24,18600.0,20.25,20.29,20.24,20.24,18600.0
2010-05-03 10:05:00,20.24,20.29,20.23,20.25,62400.0,20.24,20.29,20.23,20.25,62400.0
2010-05-03 10:10:00,20.25,20.31,20.25,20.31,43800.0,20.25,20.31,20.25,20.31,43800.0
2010-05-03 10:15:00,20.33,20.36,20.32,20.34,67200.0,20.33,20.36,20.32,20.34,67200.0
2010-05-03 10:20:00,20.34,20.38,20.32,20.38,65700.0,20.34,20.38,20.32,20.38,65700.0
2010-05-03 10:25:00,20.38,20.41,20.35,20.36,26400.0,20.38,20.41,20.35,20.36,26400.0
2010-05-03 10:30:00,20.36,20.42,20.36,20.41,29700.0,20.36,20.42,20.36,20.41,29700.0
2010-05-03 10:35:00,20.41,20.41,20.39,20.4,55800.0,20.41,20.41,20.39,20.4,55800.0
2010-05-03 10:40:00,20.4,20.4,20.4,20.4,62400.0,20.4,20.4,20.4,20.4,62400.0
2010-05-03 10:45:00,20.41,20.42,20.4,20.41,40500.0,20.41,20.42,20.4,20.41,40500.0
2010-05-03 10:50:00,20.42,20.48,20.36,20.36,52800.0,20.42,20.48,20.36,20.36,52800.0
2010-05-03 10:55:00,20.36,20.37,20.33,20.37,14100.0,20.36,20.37,20.33,20.37,14100.0
2010-05-03 11:00:00,20.37,20.37,20.35,20.35,12000.0,20.37,20.37,20.35,20.35,12000.0
2010-05-03 11:05:00,20.35,20.37,20.35,20.36,24300.0,20.35,20.37,20.35,20.36,24300.0
2010-05-03 11:10:00,20.36,20.43,20.36,20.43,9600.0,20.36,20.43,20.36,20.43,9600.0
2010-05-03 11:15:00,20.43,20.45,20.43,20.45,12600.0,20.43,20.45,20.43,20.45,12600.0
2010-05-03 11:20:00,20.45,20.5,20.44,20.5,28800.0,20.45,20.5,20.44,20.5,28800.0
2010-05-03 11:25:00,20.51,20.53,20.51,20.53,25500.0,20.51,20.53,20.51,20.53,25500.0
2010-05-03 11:30:00,20.53,20.58,20.53,20.58,41700.0,20.53,20.58,20.53,20.58,41700.0
2010-05-03 11:35:00,20.58,20.59,20.54,20.55,21000.0,20.58,20.59,20.54,20.55,21000.0
2010-05-03 11:40:00,20.54,20.55,20.51,20.54,17700.0,20.54,20.55,20.51,20.54,17700.0
2010-05-03 11:45:00,20.54,20.57,20.54,20.56,24000.0,20.54,20.57,20.54,20.56,24000.0
2010-05-03 11:50:00,20.56,20.56,20.52,20.53,15600.0,20.56,20.56,20.52,20.53,15600.0
2010-05-03 11:55:00,20.52,20.53,20.52,20.53,18000.0,20.52,20.53,20.52,20.53,18000.0
2010-05-03 12:00:00,20.52,20.52,20.49,20.49,25800.0,20.52,20.52,20.49,20.49,25800.0
2010-05-03 12:05:00,20.49,20.51,20.49,20.51,14100.0,20.49,20.51,20.49,20.51,14100.0
2010-05-03 12:10:00,20.51,20.52,20.5,20.51,12300.0,20.51,20.52,20.5,20.51,12300.0
2010-05-03 12:15:00,20.51,20.53,20.51,20.53,7800.0,20.51,20.53,20.51,20.53,7800.0
2010-05-03 12:20:00,20.52,20.58,20.52,20.55,20400.0,20.52,20.58,20.52,20.55,20400.0
2010-05-03 12:25:00,20.55,20.56,20.55,20.55,8700.0,20.55,20.56,20.55,20.55,8700.0
2010-05-03 12:30:00,20.56,20.58,20.56,20.58,25800.0,20.56,20.58,20.56,20.58,25800.0
2010-05-03 12:35:00,20.58,20.6,20.57,20.57,22500.0,20.58,20.6,20.57,20.57,22500.0
2010-05-03 12:40:00,20.58,20.58,20.55,20.56,25800.0,20.58,20.58,20.55,20.56,25800.0
2010-05-03 12:45:00,20.56,20.57,20.55,20.55,16800.0,20.56,20.57,20.55,20.55,16800.0
2010-05-03 12:50:00,20.54,20.55,20.54,20.55,5100.0,20.54,20.55,20.54,20.55,5100.0
2010-05-03 12:55:00,20.55,20.57,20.55,20.55,32400.0,20.55,20.57,20.55,20.55,32400.0
2010-05-03 13:00:00,20.55,20.55,20.54,20.54,14700.0,20.55,20.55,20.54,20.54,14700.0
2010-05-03 13:05:00,20.54,20.54,20.53,20.53,13800.0,20.54,20.54,20.53,20.53,13800.0
2010-05-03 13:10:00,20.54,20.56,20.53,20.56,15600.0,20.54,20.56,20.53,20.56,15600.0
2010-05-03 13:15:00,20.55,20.55,20.53,20.53,14400.0,20.55,20.55,20.53,20.53,14400.0
2010-05-03 13:20:00,20.53,20.55,20.53,20.54,39000.0,20.53,20.55,20.53,20.54,39000.0
2010-05-03 13:25:00,20.54,20.55,20.53,20.53,27600.0,20.54,20.55,20.53,20.53,27600.0
2010-05-03 13:30:00,20.53,20.55,20.53,20.54,8700.0,20.53,20.55,20.53,20.54,8700.0
2010-05-03 13:35:00,20.53,20.53,20.51,20.51,31500.0,20.53,20.53,20.51,20.51,31500.0
2010-05-03 13:40:00,20.52,20.52,20.5,20.5,28800.0,20.52,20.52,20.5,20.5,28800.0
2010-05-03 13:45:00,20.51,20.51,20.48,20.49,24000.0,20.51,20.51,20.48,20.49,24000.0
2010-05-03 13:50:00,20.5,20.51,20.5,20.5,13200.0,20.5,20.51,20.5,20.5,13200.0
2010-05-03 13:55:00,20.5,20.51,20.49,20.49,17400.0,20.5,20.51,20.49,20.49,17400.0
2010-05-03 14:00:00,20.49,20.49,20.45,20.45,19500.0,20.49,20.49,20.45,20.45,19500.0
2010-05-03 14:05:00,20.45,20.45,20.42,20.42,24600.0,20.45,20.45,20.42,20.42,24600.0
2010-05-03 14:10:00,20.43,20.45,20.41,20.45,14100.0,20.43,20.45,20.41,20.45,14100.0
2010-05-03 14:15:00,20.44,20.44,20.44,20.44,6300.0,20.44,20.44,20.44,20.44,6300.0
2010-05-03 14:20:00,20.44,20.45,20.42,20.42,17400.0,20.44,20.45,20.42,20.42,17400.0
2010-05-03 14:25:00,20.42,20.44,20.41,20.44,17400.0,20.42,20.44,20.41,20.44,17400.0
2010-05-03 14:30:00,20.44,20.44,20.43,20.43,10200.0,20.44,20.44,20.43,20.43,10200.0
2010-05-03 14:35:00,20.43,20.45,20.42,20.43,8700.0,20.43,20.45,20.42,20.43,8700.0
2010-05-03 14:40:00,20.42,20.45,20.42,20.42,23400.0,20.42,20.45,20.42,20.42,23400.0
2010-05-03 14:45:00,20.42,20.42,20.4,20.41,9600.0,20.42,20.42,20.4,20.41,9600.0
2010-05-03 14:50:00,20.42,20.46,20.41,20.46,15000.0,20.42,20.46,20.41,20.46,15000.0
2010-05-03 14:55:00,20.46,20.47,20.45,20.45,12000.0,20.46,20.47,20.45,20.45,12000.0
2010-05-03 15:00:00,20.45,20.45,20.41,20.41,12000.0,20.45,20.45,20.41,20.41,12000.0
2010-05-03 15:05:00,20.42,20.43,20.4,20.42,34800.0,20.42,20.43,20.4,20.42,34800.0
2010-05-03 15:10:00,20.42,20.43,20.41,20.42,39900.0,20.42,20.43,20.41,20.42,39900.0
2010-05-03 15:15:00,20.42,20.43,20.42,20.43,18300.0,20.42,20.43,20.42,20.43,18300.0
2010-05-03 15:20:00,20.42,20.43,20.42,20.43,64500.0,20.42,20.43,20.42,20.43,64500.0
2010-05-03 15:25:00,20.43,20.45,20.41,20.42,60300.0,20.43,20.45,20.41,20.42,60300.0
2010-05-03 15:30:00,20.42,20.45,20.42,20.44,70200.0,20.42,20.45,20.42,20.44,70200.0
2010-05-03 15:35:00,20.44,20.46,20.42,20.42,108000.0,20.44,20.46,20.42,20.42,108000.0
2010-05-03 15:40:00,20.41,20.45,20.39,20.43,157200.0,20.41,20.45,20.39,20.43,157200.0
2010-05-03 15:45:00,20.45,20.46,20.38,20.39,183600.0,20.45,20.46,20.38,20.39,183600.0
2010-05-03 15:50:00,20.39,20.41,20.37,20.38,195300.0,20.39,20.41,20.37,20.38,195300.0
2010-05-03 15:55:00,20.37,20.42,20.35,20.39,463500.0,20.37,20.42,20.35,20.39,463500.0
2010-05-04 09:30:00,20.24,20.24,19.9,20.06,60900.0,20.24,20.24,19.9,20.06,60900.0
2010-05-04 09:35:00,20.06,20.1,20.01,20.04,22500.0,20.06,20.1,20.01,20.04,22500.0
2010-05-04 09:40:00,20.04,20.07,19.99,20.01,18300.0,20.04,20.07,19.99,20.01,18300.0
2010-05-04 09:45:00,20.02,20.15,19.99,20.12,18600.0,20.02,20.15,19.99,20.12,18600.0
2010-05-04 09:50:00,20.11,20.15,20.09,20.15,14100.0,20.11,20.15,20.09,20.15,14100.0
2010-05-04 09:55:00,20.14,20.23,20.12,20.23,31800.0,20.14,20.23,20.12,20.23,31800.0
2010-05-04 10:00:00,20.23,20.23,20.16,20.16,37200.0,20.23,20.23,20.16,20.16,37200.0
2010-05-04 10:05:00,20.15,20.27,20.13,20.26,57900.0,20.15,20.27,20.13,20.26,57900.0
2010-05-04 10:10:00,20.26,20.34,20.25,20.33,78900.0,20.26,20.34,20.25,20.33,78900.0
2010-05-04 10:15:00,20.33,20.42,20.33,20.4,83400.0,20.33,20.42,20.33,20.4,83400.0
2010-05-04 10:20:00,20.4,20.41,20.36,20.38,73200.0,20.4,20.41,20.36,20.38,73200.0
2010-05-04 10:25:00,20.39,20.5,20.38,20.45,103200.0,20.39,20.5,20.38,20.45,103200.0
2010-05-04 10:30:00,20.45,20.45,20.35,20.36,37200.0,20.45,20.45,20.35,20.36,37200.0
2010-05-04 10:35:00,20.35,20.35,20.27,20.28,42000.0,20.35,20.35,20.27,20.28,42000.0
2010-05-04 10:40:00,20.29,20.35,20.29,20.3,26100.0,20.29,20.35,20.29,20.3,26100.0
2010-05-04 10:45:00,20.3,20.31,20.29,20.31,16200.0,20.3,20.31,20.29,20.31,16200.0
2010-05-04 10:50:00,20.31,20.32,20.29,20.3,21300.0,20.31,20.32,20.29,20.3,21300.0
2010-05-04 10:55:00,20.3,20.31,20.27,20.29,56100.0,20.3,20.31,20.27,20.29,56100.0
2010-05-04 11:00:00,20.28,20.29,20.19,20.19,24600.0,20.28,20.29,20.19,20.19,24600.0
2010-05-04 11:05:00,20.18,20.26,20.15,20.26,40200.0,20.18,20.26,20.15,20.26,40200.0
2010-05-04 11:10:00,20.26,20.29,20.26,20.27,16500.0,20.26,20.29,20.26,20.27,16500.0
2010-05-04 11:15:00,20.27,20.32,20.27,20.32,14700.0,20.27,20.32,20.27,20.32,14700.0
2010-05-04 11:20:00,20.32,20.34,20.31,20.33,16500.0,20.32,20.34,20.31,20.33,16500.0
2010-05-04 11:25:00,20.32,20.34,20.3,20.32,32700.0,20.32,20.34,20.3,20.32,32700.0
2010-05-04 11:30:00,20.33,20.4,20.33,20.38,28500.0,20.33,20.4,20.33,20.38,28500.0
2010-05-04 11:35:00,20.38,20.42,20.37,20.42,22200.0,20.38,20.42,20.37,20.42,22200.0
2010-05-04 11:40:00,20.42,20.42,20.4,20.4,17100.0,20.42,20.42,20.4,20.4,17100.0
2010-05-04 11:45:00,20.4,20.4,20.36,20.39,12000.0,20.4,20.4,20.36,20.39,12000.0
2010-05-04 11:50:00,20.39,20.41,20.38,20.4,14100.0,20.39,20.41,20.38,20.4,14100.0
2010-05-04 11:55:00,20.4,20.41,20.39,20.41,14700.0,20.4,20.41,20.39,20.41,14700.0
2010-05-04 12:00:00,20.41,20.42,20.37,20.37,18300.0,20.41,20.42,20.37,20.37,18300.0
2010-05-04 12:05:00,20.38,20.38,20.34,20.35,15600.0,20.38,20.38,20.34,20.35,15600.0
2010-05-04 12:10:00,20.34,20.35,20.32,20.35,15600.0,20.34,20.35,20.32,20.35,15600.0
2010-05-04 12:15:00,20.35,20.36,20.33,20.33,14400.0,20.35,20.36,20.33,20.33,14400.0
2010-05-04 12:20:00,20.33,20.34,20.28,20.29,25200.0,20.33,20.34,20.28,20.29,25200.0
2010-05-04 12:25:00,20.29,20.35,20.29,20.34,39000.0,20.29,20.35,20.29,20.34,39000.0
2010-05-04 12:30:00,20.34,20.38,20.33,20.37,29100.0,20.34,20.38,20.33,20.37,29100.0
2010-05-04 12:35:00,20.37,20.4,20.36,20.4,18000.0,20.37,20.4,20.36,20.4,18000.0
2010-05-04 12:40:00,20.41,20.41,20.38,20.38,13800.0,20.41,20.41,20.38,20.38,13800.0
2010-05-04 12:45:00,20.37,20.42,20.37,20.42,12900.0,20.37,20.42,20.37,20.42,12900.0
2010-05-04 12:50:00,20.42,20.42,20.39,20.41,7500.0,20.42,20.42,20.39,20.41,7500.0
2010-05-04 12:55:00,20.42,20.42,20.4,20.41,14400.0,20.42,20.42,20.4,20.41,14400.0
2010-05-04 13:00:00,20.41,20.42,20.4,20.4,12300.0,20.41,20.42,20.4,20.4,12300.0
2010-05-04 13:05:00,20.4,20.44,20.4,20.41,20100.0,20.4,20.44,20.4,20.41,20100.0
2010-05-04 13:10:00,20.41,20.41,20.36,20.36,9300.0,20.41,20.41,20.36,20.36,9300.0
2010-05-04 13:15:00,20.37,20.37,20.35,20.35,20100.0,20.37,20.37,20.35,20.35,20100.0
2010-05-04 13:20:00,20.35,20.38,20.35,20.37,5100.0,20.35,20.38,20.35,20.37,5100.0
2010-05-04 13:25:00,20.37,20.38,20.36,20.36,6300.0,20.37,20.38,20.36,20.36,6300.0
2010-05-04 13:30:00,20.36,20.38,20.35,20.37,7800.0,20.36,20.38,20.35,20.37,7800.0
2010-05-04 13:35:00,20.37,20.38,20.34,20.34,16800.0,20.37,20.38,20.34,20.34,16800.0
2010-05-04 13:40:00,20.34,20.39,20.34,20.38,8400.0,20.34,20.39,20.34,20.38,8400.0
2010-05-04 13:45:00,20.38,20.41,20.36,20.41,6600.0,20.38,20.41,20.36,20.41,6600.0
2010-05-04 13:50:00,20.4,20.4,20.34,20.37,16500.0,20.4,20.4,20.34,20.37,16500.0
2010-05-04 13:55:00,20.36,20.41,20.36,20.41,18000.0,20.36,20.41,20.36,20.41,18000.0
2010-05-04 14:00:00,20.41,20.42,20.37,20.38,14700.0,20.41,20.42,20.37,20.38,14700.0
2010-05-04 14:05:00,20.39,20.4,20.39,20.4,6300.0,20.39,20.4,20.39,20.4,6300.0
2010-05-04 14:10:00,20.41,20.45,20.4,20.43,16800.0,20.41,20.45,20.4,20.43,16800.0
2010-05-04 14:15:00,20.43,20.43,20.36,20.38,12000.0,20.43,20.43,20.36,20.38,12000.0
2010-05-04 14:20:00,20.38,20.41,20.37,20.4,15900.0,20.38,20.41,20.37,20.4,15900.0
2010-05-04 14:25:00,20.41,20.44,20.4,20.41,19800.0,20.41,20.44,20.4,20.41,19800.0
2010-05-04 14:30:00,20.42,20.46,20.39,20.39,11700.0,20.42,20.46,20.39,20.39,11700.0
2010-05-04 14:35:00,20.39,20.41,20.39,20.4,15000.0,20.39,20.41,20.39,20.4,15000.0
2010-05-04 14:40:00,20.4,20.44,20.4,20.43,17400.0,20.4,20.44,20.4,20.43,17400.0
2010-05-04 14:45:00,20.43,20.44,20.39,20.4,13800.0,20.43,20.44,20.39,20.4,13800.0
2010-05-04 14:50:00,20.41,20.45,20.4,20.42,15000.0,20.41,20.45,20.4,20.42,15000.0
2010-05-04 14:55:00,20.41,20.45,20.41,20.44,17100.0,20.41,20.45,20.41,20.44,17100.0
2010-05-04 15:00:00,20.44,20.45,20.4,20.45,33900.0,20.44,20.45,20.4,20.45,33900.0
2010-05-04 15:05:00,20.44,20.44,20.39,20.4,47400.0,20.44,20.44,20.39,20.4,47400.0
2010-05-04 15:10:00,20.39,20.39,20.37,20.37,50400.0,20.39,20.39,20.37,20.37,50400.0
2010-05-04 15:15:00,20.37,20.4,20.36,20.4,61500.0,20.37,20.4,20.36,20.4,61500.0
2010-05-04 15:20:00,20.4,20.4,20.34,20.39,69300.0,20.4,20.4,20.34,20.39,69300.0
2010-05-04 15:25:00,20.39,20.41,20.37,20.38,34800.0,20.39,20.41,20.37,20.38,34800.0
2010-05-04 15:30:00,20.38,20.42,20.38,20.39,33300.0,20.38,20.42,20.38,20.39,33300.0
2010-05-04 15:35:00,20.38,20.38,20.33,20.38,50400.0,20.38,20.38,20.33,20.38,50400.0
2010-05-04 15:40:00,20.37,20.37,20.3,20.33,44700.0,20.37,20.37,20.3,20.33,44700.0
2010-05-04 15:45:00,20.33,20.41,20.33,20.39,69300.0,20.33,20.41,20.33,20.39,69300.0
2010-05-04 15:50:00,20.39,20.46,20.37,20.45,64800.0,20.39,20.46,20.37,20.45,64800.0
2010-05-04 15:55:00,20.45,20.46,20.31,20.44,388200.0,20.45,20.46,20.31,20.44,388200.0
2010-05-05 09:30:00,20.2,20.33,20.2,20.31,35700.0,20.2,20.33,20.2,20.31,35700.0
2010-05-05 09:35:00,20.29,20.42,20.26,20.41,21300.0,20.29,20.42,20.26,20.41,21300.0
2010-05-05 09:40:00,20.43,20.48,20.32,20.48,27900.0,20.43,20.48,20.32,20.48,27900.0
2010-05-05 09:45:00,20.48,20.48,20.4,20.43,39000.0,20.48,20.48,20.4,20.43,39000.0
2010-05-05 09:50:00,20.43,20.44,20.41,20.44,51300.0,20.43,20.44,20.41,20.44,51300.0
2010-05-05 09:55:00,20.45,20.5,20.44,20.47,153300.0,20.45,20.5,20.44,20.47,153300.0
2010-05-05 10:00:00,20.5,20.57,20.42,20.52,45000.0,20.5,20.57,20.42,20.52,45000.0
2010-05-05 10:05:00,20.51,20.51,20.42,20.46,29700.0,20.51,20.51,20.42,20.46,29700.0
2010-05-05 10:10:00,20.45,20.48,20.43,20.47,30000.0,20.45,20.48,20.43,20.47,30000.0
2010-05-05 10:15:00,20.47,20.58,20.47,20.56,19200.0,20.47,20.58,20.47,20.56,19200.0
2010-05-05 10:20:00,20.56,20.61,20.53,20.58,39300.0,20.56,20.61,20.53,20.58,39300.0
2010-05-05 10:25:00,20.59,20.59,20.53,20.54,28800.0,20.59,20.59,20.53,20.54,28800.0
2010-05-05 10:30:00,20.54,20.55,20.53,20.55,30900.0,20.54,20.55,20.53,20.55,30900.0
2010-05-05 10:35:00,20.55,20.6,20.55,20.55,16800.0,20.55,20.6,20.55,20.55,16800.0
2010-05-05 10:40:00,20.55,20.62,20.55,20.57,37500.0,20.55,20.62,20.55,20.57,37500.0
2010-05-05 10:45:00,20.57,20.64,20.57,20.63,25500.0,20.57,20.64,20.57,20.63,25500.0
2010-05-05 10:50:00,20.64,20.64,20.56,20.56,17100.0,20.64,20.64,20.56,20.56,17100.0
2010-05-05 10:55:00,20.55,20.59,20.54,20.56,18600.0,20.55,20.59,20.54,20.56,18600.0
2010-05-05 11:00:00,20.55,20.56,20.52,20.55,25500.0,20.55,20.56,20.52,20.55,25500.0
2010-05-05 11:05:00,20.55,20.57,20.51,20.56,20700.0,20.55,20.57,20.51,20.56,20700.0
2010-05-05 11:10:00,20.58,20.65,20.57,20.65,25500.0,20.58,20.65,20.57,20.65,25500.0
2010-05-05 11:15:00,20.64,20.66,20.61,20.61,15300.0,20.64,20.66,20.61,20.61,15300.0
2010-05-05 11:20:00,20.61,20.69,20.61,20.66,18000.0,20.61,20.69,20.61,20.66,18000.0
2010-05-05 11:25:00,20.67,20.71,20.67,20.67,14700.0,20.67,20.71,20.67,20.67,14700.0
2010-05-05 11:30:00,20.67,20.68,20.65,20.67,18000.0,20.67,20.68,20.65,20.67,18000.0
2010-05-05 11:35:00,20.67,20.68,20.65,20.65,15600.0,20.67,20.68,20.65,20.65,15600.0
2010-05-05 11:40:00,20.66,20.68,20.65,20.68,10500.0,20.66,20.68,20.65,20.68,10500.0
2010-05-05 11:45:00,20.67,20.69,20.65,20.69,22500.0,20.67,20.69,20.65,20.69,22500.0
2010-05-05 11:50:00,20.69,20.71,20.64,20.64,21000.0,20.69,20.71,20.64,20.64,21000.0
2010-05-05 11:55:00,20.64,20.68,20.64,20.64,14700.0,20.64,20.68,20.64,20.64,14700.0
2010-05-05 12:00:00,20.63,20.64,20.59,20.62,15300.0,20.63,20.64,20.59,20.62,15300.0
2010-05-05 12:05:00,20.61,20.61,20.58,20.6,15300.0,20.61,20.61,20.58,20.6,15300.0
2010-05-05 12:10:00,20.59,20.59,20.55,20.58,16800.0,20.59,20.59,20.55,20.58,16800.0
2010-05-05 12:15:00,20.58,20.6,20.57,20.6,4800.0,20.58,20.6,20.57,20.6,4800.0
2010-05-05 12:20:00,20.59,20.6,20.56,20.57,33000.0,20.59,20.6,20.56,20.57,33000.0
2010-05-05 12:25:00,20.58,20.58,20.54,20.54,11100.0,20.58,20.58,20.54,20.54,11100.0
2010-05-05 12:30:00,20.54,20.57,20.53,20.54,13500.0,20.54,20.57,20.53,20.54,13500.0
2010-05-05 12:35:00,20.54,20.54,20.53,20.54,8400.0,20.54,20.54,20.53,20.54,8400.0
2010-05-05 12:40:00,20.54,20.54,20.47,20.49,21000.0,20.54,20.54,20.47,20.49,21000.0
2010-05-05 12:45:00,20.48,20.52,20.48,20.52,8400.0,20.48,20.52,20.48,20.52,8400.0
2010-05-05 12:50:00,20.52,20.53,20.5,20.52,10200.0,20.52,20.53,20.5,20.52,10200.0
2010-05-05 12:55:00,20.54,20.54,20.49,20.5,29100.0,20.54,20.54,20.49,20.5,29100.0
2010-05-05 13:00:00,20.5,20.5,20.46,20.48,20400.0,20.5,20.5,20.46,20.48,20400.0
2010-05-05 13:05:00,20.49,20.51,20.49,20.5,6300.0,20.49,20.51,20.49,20.5,6300.0
2010-05-05 13:10:00,20.49,20.5,20.42,20.42,16200.0,20.49,20.5,20.42,20.42,16200.0
2010-05-05 13:15:00,20.41,20.44,20.4,20.44,23700.0,20.41,20.44,20.4,20.44,23700.0
2010-05-05 13:20:00,20.42,20.47,20.42,20.47,8700.0,20.42,20.47,20.42,20.47,8700.0
2010-05-05 13:25:00,20.46,20.46,20.41,20.43,17100.0,20.46,20.46,20.41,20.43,17100.0
2010-05-05 13:30:00,20.44,20.45,20.42,20.45,6000.0,20.44,20.45,20.42,20.45,6000.0
2010-05-05 13:35:00,20.43,20.45,20.42,20.45,21600.0,20.43,20.45,20.42,20.45,21600.0
2010-05-05 13:40:00,20.46,20.46,20.43,20.44,8100.0,20.46,20.46,20.43,20.44,8100.0
2010-05-05 13:45:00,20.43,20.45,20.43,20.44,7800.0,20.43,20.45,20.43,20.44,7800.0
2010-05-05 13:50:00,20.43,20.46,20.43,20.46,6600.0,20.43,20.46,20.43,20.46,6600.0
2010-05-05 13:55:00,20.46,20.49,20.46,20.47,15900.0,20.46,20.49,20.46,20.47,15900.0
2010-05-05 14:00:00,20.47,20.48,20.45,20.47,8700.0,20.47,20.48,20.45,20.47,8700.0
2010-05-05 14:05:00,20.47,20.54,20.47,20.54,21600.0,20.47,20.54,20.47,20.54,21600.0
2010-05-05 14:10:00,20.52,20.53,20.47,20.47,23400.0,20.52,20.53,20.47,20.47,23400.0
2010-05-05 14:15:00,20.46,20.49,20.45,20.49,18000.0,20.46,20.49,20.45,20.49,18000.0
2010-05-05 14:20:00,20.48,20.52,20.47,20.52,16800.0,20.48,20.52,20.47,20.52,16800.0
2010-05-05 14:25:00,20.51,20.52,20.46,20.48,19500.0,20.51,20.52,20.46,20.48,19500.0
2010-05-05 14:30:00,20.47,20.48,20.44,20.44,26400.0,20.47,20.48,20.44,20.44,26400.0
2010-05-05 14:35:00,20.43,20.44,20.41,20.41,15600.0,20.43,20.44,20.41,20.41,15600.0
2010-05-05 14:40:00,20.42,20.42,20.38,20.38,36300.0,20.42,20.42,20.38,20.38,36300.0
2010-05-05 14:45:00,20.37,20.38,20.34,20.38,28500.0,20.37,20.38,20.34,20.38,28500.0
2010-05-05 14:50:00,20.37,20.38,20.3,20.3,55200.0,20.37,20.38,20.3,20.3,55200.0
2010-05-05 14:55:00,20.3,20.38,20.3,20.34,25500.0,20.3,20.38,20.3,20.34,25500.0
2010-05-05 15:00:00,20.35,20.38,20.33,20.35,46500.0,20.35,20.38,20.33,20.35,46500.0
2010-05-05 15:05:00,20.36,20.41,20.32,20.41,35400.0,20.36,20.41,20.32,20.41,35400.0
2010-05-05 15:10:00,20.41,20.41,20.38,20.41,22500.0,20.41,20.41,20.38,20.41,22500.0
2010-05-05 15:15:00,20.41,20.43,20.4,20.41,35400.0,20.41,20.43,20.4,20.41,35400.0
2010-05-05 15:20:00,20.41,20.48,20.41,20.48,44400.0,20.41,20.48,20.41,20.48,44400.0
2010-05-05 15:25:00,20.48,20.48,20.43,20.44,41400.0,20.48,20.48,20.43,20.44,41400.0
2010-05-05 15:30:00,20.44,20.44,20.39,20.4,60900.0,20.44,20.44,20.39,20.4,60900.0
2010-05-05 15:35:00,20.4,20.4,20.36,20.39,60000.0,20.4,20.4,20.36,20.39,60000.0
2010-05-05 15:40:00,20.39,20.45,20.39,20.44,70800.0,20.39,20.45,20.39,20.44,70800.0
2010-05-05 15:45:00,20.44,20.45,20.37,20.39,53400.0,20.44,20.45,20.37,20.39,53400.0
2010-05-05 15:50:00,20.38,20.39,20.35,20.37,69300.0,20.38,20.39,20.35,20.37,69300.0
2010-05-05 15:55:00,20.37,20.45,20.36,20.39,347400.0,20.37,20.45,20.36,20.39,347400.0
2010-05-06 09:30:00,20.25,20.25,20.08,20.18,46200.0,20.25,20.25,20.08,20.18,46200.0
2010-05-06 09:35:00,20.15,20.21,20.06,20.09,99900.0,20.15,20.21,20.06,20.09,99900.0
2010-05-06 09:40:00,20.09,20.16,20.04,20.15,153300.0,20.09,20.16,20.04,20.15,153300.0
2010-05-06 09:45:00,20.18,20.21,20.15,20.17,19500.0,20.18,20.21,20.15,20.17,19500.0
2010-05-06 09:50:00,20.21,20.21,20.1,20.16,41400.0,20.21,20.21,20.1,20.16,41400.0
2010-05-06 09:55:00,20.18,20.23,20.16,20.22,10800.0,20.18,20.23,20.16,20.22,10800.0
2010-05-06 10:00:00,20.22,20.3,20.22,20.28,26400.0,20.22,20.3,20.22,20.28,26400.0
2010-05-06 10:05:00,20.29,20.29,20.19,20.19,21000.0,20.29,20.29,20.19,20.19,21000.0
2010-05-06 10:10:00,20.19,20.19,20.15,20.15,26700.0,20.19,20.19,20.15,20.15,26700.0
2010-05-06 10:15:00,20.16,20.2,20.13,20.16,88800.0,20.16,20.2,20.13,20.16,88800.0
2010-05-06 10:20:00,20.15,20.16,20.1,20.1,21300.0,20.15,20.16,20.1,20.1,21300.0
2010-05-06 10:25:00,20.09,20.1,20.04,20.04,20700.0,20.09,20.1,20.04,20.04,20700.0
2010-05-06 10:30:00,20.05,20.15,20.05,20.14,39900.0,20.05,20.15,20.05,20.14,39900.0
2010-05-06 10:35:00,20.15,20.23,20.14,20.23,25800.0,20.15,20.23,20.14,20.23,25800.0
2010-05-06 10:40:00,20.24,20.25,20.16,20.16,33600.0,20.24,20.25,20.16,20.16,33600.0
2010-05-06 10:45:00,20.15,20.18,20.13,20.16,7800.0,20.15,20.18,20.13,20.16,7800.0
2010-05-06 10:50:00,20.17,20.22,20.15,20.15,9600.0,20.17,20.22,20.15,20.15,9600.0
2010-05-06 10:55:00,20.15,20.21,20.12,20.19,18000.0,20.15,20.21,20.12,20.19,18000.0
2010-05-06 11:00:00,20.17,20.17,20.13,20.15,11400.0,20.17,20.17,20.13,20.15,11400.0
2010-05-06 11:05:00,20.13,20.18,20.11,20.16,12900.0,20.13,20.18,20.11,20.16,12900.0
2010-05-06 11:10:00,20.16,20.16,20.09,20.09,30900.0,20.16,20.16,20.09,20.09,30900.0
2010-05-06 11:15:00,20.1,20.1,20.07,20.07,36600.0,20.1,20.1,20.07,20.07,36600.0
2010-05-06 11:20:00,20.07,20.17,20.07,20.1,48300.0,20.07,20.17,20.07,20.1,48300.0
2010-05-06 11:25:00,20.09,20.16,20.09,20.14,46500.0,20.09,20.16,20.09,20.14,46500.0
2010-05-06 11:30:00,20.14,20.16,20.12,20.14,16500.0,20.14,20.16,20.12,20.14,16500.0
2010-05-06 11:35:00,20.13,20.14,20.1,20.14,6900.0,20.13,20.14,20.1,20.14,6900.0
2010-05-06 11:40:00,20.13,20.13,20.1,20.12,7200.0,20.13,20.13,20.1,20.12,7200.0
2010-05-06 11:45:00,20.13,20.13,20.07,20.09,7500.0,20.13,20.13,20.07,20.09,7500.0
2010-05-06 11:50:00,20.09,20.16,20.09,20.15,8400.0,20.09,20.16,20.09,20.15,8400.0
2010-05-06 11:55:00,20.14,20.16,20.13,20.13,10800.0,20.14,20.16,20.13,20.13,10800.0
2010-05-06 12:00:00,20.15,20.16,20.15,20.15,7200.0,20.15,20.16,20.15,20.15,7200.0
2010-05-06 12:05:00,20.14,20.16,20.14,20.15,12000.0,20.14,20.16,20.14,20.15,12000.0
2010-05-06 12:10:00,20.14,20.2,20.14,20.19,14100.0,20.14,20.2,20.14,20.19,14100.0
2010-05-06 12:15:00,20.18,20.22,20.17,20.17,15600.0,20.18,20.22,20.17,20.17,15600.0
2010-05-06 12:20:00,20.17,20.2,20.17,20.17,18000.0,20.17,20.2,20.17,20.17,18000.0
2010-05-06 12:25:00,20.16,20.17,20.15,20.16,14700.0,20.16,20.17,20.15,20.16,14700.0
2010-05-06 12:30:00,20.17,20.17,20.17,20.17,3300.0,20.17,20.17,20.17,20.17,3300.0
2010-05-06 12:35:00,20.17,20.17,20.11,20.12,8400.0,20.17,20.17,20.11,20.12,8400.0
2010-05-06 12:40:00,20.14,20.14,20.1,20.1,11400.0,20.14,20.14,20.1,20.1,11400.0
2010-05-06 12:45:00,20.1,20.11,20.07,20.09,21600.0,20.1,20.11,20.07,20.09,21600.0
2010-05-06 12:50:00,20.09,20.16,20.09,20.15,6300.0,20.09,20.16,20.09,20.15,6300.0
2010-05-06 12:55:00,20.14,20.14,20.09,20.12,10800.0,20.14,20.14,20.09,20.12,10800.0
2010-05-06 13:00:00,20.11,20.13,20.09,20.1,8700.0,20.11,20.13,20.09,20.1,8700.0
2010-05-06 13:05:00,20.11,20.13,20.08,20.12,33300.0,20.11,20.13,20.08,20.12,33300.0
2010-05-06 13:10:00,20.12,20.12,20.1,20.11,18000.0,20.12,20.12,20.1,20.11,18000.0
2010-05-06 13:15:00,20.11,20.15,20.1,20.12,48900.0,20.11,20.15,20.1,20.12,48900.0
2010-05-06 13:20:00,20.13,20.13,20.07,20.09,19800.0,20.13,20.13,20.07,20.09,19800.0
2010-05-06 13:25:00,20.07,20.1,20.07,20.09,9000.0,20.07,20.1,20.07,20.09,9000.0
2010-05-06 13:30:00,20.11,20.11,20.07,20.07,66000.0,20.11,20.11,20.07,20.07,66000.0
2010-05-06 13:35:00,20.08,20.09,19.97,20.0,364500.0,20.08,20.09,19.97,20.0,364500.0
2010-05-06 13:40:00,20.0,20.0,19.93,19.96,302100.0,20.0,20.0,19.93,19.96,302100.0
2010-05-06 13:45:00,19.96,19.99,19.95,19.97,102300.0,19.96,19.99,19.95,19.97,102300.0
2010-05-06 13:50:00,19.97,19.99,19.95,19.97,103200.0,19.97,19.99,19.95,19.97,103200.0
2010-05-06 13:55:00,19.96,19.97,19.93,19.96,22500.0,19.96,19.97,19.93,19.96,22500.0
2010-05-06 14:00:00,19.95,19.97,19.92,19.92,51900.0,19.95,19.97,19.92,19.92,51900.0
2010-05-06 14:05:00,19.93,19.93,19.87,19.88,78600.0,19.93,19.93,19.87,19.88,78600.0
2010-05-06 14:10:00,19.89,19.91,19.83,19.88,80100.0,19.89,19.91,19.83,19.88,80100.0
2010-05-06 14:15:00,19.88,19.89,19.72,19.79,168600.0,19.88,19.89,19.72,19.79,168600.0
2010-05-06 14:20:00,19.8,19.84,19.73,19.83,167700.0,19.8,19.84,19.73,19.83,167700.0
2010-05-06 14:25:00,19.83,19.84,19.82,19.83,135900.0,19.83,19.84,19.82,19.83,135900.0
2010-05-06 14:30:00,19.83,19.84,19.81,19.83,50400.0,19.83,19.84,19.81,19.83,50400.0
2010-05-06 14:35:00,19.83,19.83,19.67,19.68,173700.0,19.83,19.83,19.67,19.68,173700.0
2010-05-06 14:40:00,19.69,19.69,19.53,19.53,123900.0,19.69,19.69,19.53,19.53,123900.0
2010-05-06 14:45:00,19.54,19.66,19.35,19.64,123600.0,19.54,19.66,19.35,19.64,123600.0
2010-05-06 14:50:00,19.65,19.88,19.49,19.82,88800.0,19.65,19.88,19.49,19.82,88800.0
2010-05-06 14:55:00,19.89,20.2,19.81,20.2,103500.0,19.89,20.2,19.81,20.2,103500.0
2010-05-06 15:00:00,20.12,20.13,19.75,19.96,39000.0,20.12,20.13,19.75,19.96,39000.0
2010-05-06 15:05:00,19.96,20.06,19.9,20.03,105300.0,19.96,20.06,19.9,20.03,105300.0
2010-05-06 15:10:00,20.02,20.04,19.8,19.89,115800.0,20.02,20.04,19.8,19.89,115800.0
2010-05-06 15:15:00,19.89,20.07,19.87,19.91,183900.0,19.89,20.07,19.87,19.91,183900.0
2010-05-06 15:20:00,19.93,19.93,19.73,19.84,177600.0,19.93,19.93,19.73,19.84,177600.0
2010-05-06 15:25:00,19.85,19.88,19.73,19.86,168000.0,19.85,19.88,19.73,19.86,168000.0
2010-05-06 15:30:00,19.88,19.93,19.85,19.88,131400.0,19.88,19.93,19.85,19.88,131400.0
2010-05-06 15:35:00,19.9,19.94,19.85,19.9,90900.0,19.9,19.94,19.85,19.9,90900.0
2010-05-06 15:40:00,19.91,19.99,19.81,19.92,100500.0,19.91,19.99,19.81,19.92,100500.0
2010-05-06 15:45:00,19.92,20.04,19.92,20.04,104700.0,19.92,20.04,19.92,20.04,104700.0
2010-05-06 15:50:00,20.04,20.06,19.68,19.81,466200.0,20.04,20.06,19.68,19.81,466200.0
2010-05-06 15:55:00,19.86,19.97,19.71,19.97,487500.0,19.86,19.97,19.71,19.97,487500.0
2010-05-07 09:30:00,19.91,19.91,19.53,19.69,63600.0,19.91,19.91,19.53,19.69,63600.0
2010-05-07 09:35:00,19.74,19.93,19.72,19.87,64800.0,19.74,19.93,19.72,19.87,64800.0
2010-05-07 09:40:00,19.86,20.03,19.85,19.98,36600.0,19.86,20.03,19.85,19.98,36600.0
2010-05-07 09:45:00,19.99,20.01,19.87,19.97,34500.0,19.99,20.01,19.87,19.97,34500.0
2010-05-07 09:50:00,19.97,19.99,19.78,19.8,29100.0,19.97,19.99,19.78,19.8,29100.0
2010-05-07 09:55:00,19.78,19.83,19.72,19.73,37800.0,19.78,19.83,19.72,19.73,37800.0
2010-05-07 10:00:00,19.72,19.75,19.6,19.64,47400.0,19.72,19.75,19.6,19.64,47400.0
2010-05-07 10:05:00,19.6,19.78,19.57,19.72,37500.0,19.6,19.78,19.57,19.72,37500.0
2010-05-07 10:10:00,19.72,19.75,19.63,19.7,52200.0,19.72,19.75,19.63,19.7,52200.0
2010-05-07 10:15:00,19.71,19.75,19.56,19.61,42900.0,19.71,19.75,19.56,19.61,42900.0
2010-05-07 10:20:00,19.59,19.6,19.48,19.48,46200.0,19.59,19.6,19.48,19.48,46200.0
2010-05-07 10:25:00,19.49,19.49,19.2,19.27,112200.0,19.49,19.49,19.2,19.27,112200.0
2010-05-07 10:30:00,19.33,19.43,19.33,19.36,60000.0,19.33,19.43,19.33,19.36,60000.0
2010-05-07 10:35:00,19.36,19.64,19.36,19.62,142500.0,19.36,19.64,19.36,19.62,142500.0
2010-05-07 10:40:00,19.63,19.66,19.48,19.48,58500.0,19.63,19.66,19.48,19.48,58500.0
2010-05-07 10:45:00,19.48,19.63,19.48,19.61,87600.0,19.48,19.63,19.48,19.61,87600.0
2010-05-07 10:50:00,19.59,19.79,19.59,19.77,109200.0,19.59,19.79,19.59,19.77,109200.0
2010-05-07 10:55:00,19.74,19.76,19.68,19.68,31500.0,19.74,19.76,19.68,19.68,31500.0
2010-05-07 11:00:00,19.67,19.72,19.6,19.66,38400.0,19.67,19.72,19.6,19.66,38400.0
2010-05-07 11:05:00,19.67,19.76,19.65,19.74,27300.0,19.67,19.76,19.65,19.74,27300.0
2010-05-07 11:10:00,19.74,19.81,19.74,19.77,30000.0,19.74,19.81,19.74,19.77,30000.0
2010-05-07 11:15:00,19.78,19.96,19.76,19.85,75300.0,19.78,19.96,19.76,19.85,75300.0
2010-05-07 11:20:00,19.87,19.89,19.78,19.8,20700.0,19.87,19.89,19.78,19.8,20700.0
2010-05-07 11:25:00,19.77,19.78,19.69,19.72,32400.0,19.77,19.78,19.69,19.72,32400.0
2010-05-07 11:30:00,19.72,19.72,19.61,19.66,54900.0,19.72,19.72,19.61,19.66,54900.0
2010-05-07 11:35:00,19.66,19.75,19.65,19.67,41700.0,19.66,19.75,19.65,19.67,41700.0
2010-05-07 11:40:00,19.67,19.78,19.66,19.77,35100.0,19.67,19.78,19.66,19.77,35100.0
2010-05-07 11:45:00,19.77,19.87,19.77,19.84,35700.0,19.77,19.87,19.77,19.84,35700.0
2010-05-07 11:50:00,19.83,19.84,19.74,19.8,24600.0,19.83,19.84,19.74,19.8,24600.0
2010-05-07 11:55:00,19.78,19.8,19.74,19.8,12000.0,19.78,19.8,19.74,19.8,12000.0
2010-05-07 12:00:00,19.8,19.8,19.71,19.75,31500.0,19.8,19.8,19.71,19.75,31500.0
2010-05-07 12:05:00,19.75,19.81,19.74,19.8,16200.0,19.75,19.81,19.74,19.8,16200.0
2010-05-07 12:10:00,19.81,19.82,19.74,19.81,18000.0,19.81,19.82,19.74,19.81,18000.0
2010-05-07 12:15:00,19.81,19.86,19.8,19.83,22500.0,19.81,19.86,19.8,19.83,22500.0
2010-05-07 12:20:00,19.83,19.86,19.8,19.8,15900.0,19.83,19.86,19.8,19.8,15900.0
2010-05-07 12:25:00,19.78,19.78,19.7,19.72,29100.0,19.78,19.78,19.7,19.72,29100.0
2010-05-07 12:30:00,19.71,19.72,19.65,19.66,18600.0,19.71,19.72,19.65,19.66,18600.0
2010-05-07 12:35:00,19.68,19.71,19.65,19.65,20700.0,19.68,19.71,19.65,19.65,20700.0
2010-05-07 12:40:00,19.65,19.69,19.64,19.66,18000.0,19.65,19.69,19.64,19.66,18000.0
2010-05-07 12:45:00,19.66,19.69,19.65,19.68,21900.0,19.66,19.69,19.65,19.68,21900.0
2010-05-07 12:50:00,19.72,19.75,19.62,19.64,25500.0,19.72,19.75,19.62,19.64,25500.0
2010-05-07 12:55:00,19.64,19.67,19.6,19.6,23100.0,19.64,19.67,19.6,19.6,23100.0
2010-05-07 13:00:00,19.61,19.67,19.61,19.63,17700.0,19.61,19.67,19.61,19.63,17700.0
2010-05-07 13:05:00,19.63,19.65,19.58,19.58,28800.0,19.63,19.65,19.58,19.58,28800.0
2010-05-07 13:10:00,19.58,19.6,19.54,19.55,29700.0,19.58,19.6,19.54,19.55,29700.0
2010-05-07 13:15:00,19.54,19.63,19.53,19.55,31800.0,19.54,19.63,19.53,19.55,31800.0
2010-05-07 13:20:00,19.55,19.6,19.53,19.55,24000.0,19.55,19.6,19.53,19.55,24000.0
2010-05-07 13:25:00,19.56,19.62,19.54,19.55,22500.0,19.56,19.62,19.54,19.55,22500.0
2010-05-07 13:30:00,19.55,19.65,19.55,19.65,15300.0,19.55,19.65,19.55,19.65,15300.0
2010-05-07 13:35:00,19.66,19.68,19.65,19.67,57000.0,19.66,19.68,19.65,19.67,57000.0
2010-05-07 13:40:00,19.68,19.76,19.68,19.76,13200.0,19.68,19.76,19.68,19.76,13200.0
2010-05-07 13:45:00,19.75,19.76,19.7,19.73,12000.0,19.75,19.76,19.7,19.73,12000.0
2010-05-07 13:50:00,19.72,19.76,19.69,19.72,57000.0,19.72,19.76,19.69,19.72,57000.0
2010-05-07 13:55:00,19.72,19.75,19.69,19.73,21900.0,19.72,19.75,19.69,19.73,21900.0
2010-05-07 14:00:00,19.72,19.74,19.7,19.73,36300.0,19.72,19.74,19.7,19.73,36300.0
2010-05-07 14:05:00,19.72,19.76,19.7,19.7,37500.0,19.72,19.76,19.7,19.7,37500.0
2010-05-07 14:10:00,19.69,19.71,19.64,19.67,30000.0,19.69,19.71,19.64,19.67,30000.0
2010-05-07 14:15:00,19.66,19.76,19.66,19.75,31800.0,19.66,19.76,19.66,19.75,31800.0
2010-05-07 14:20:00,19.74,19.74,19.68,19.68,20700.0,19.74,19.74,19.68,19.68,20700.0
2010-05-07 14:25:00,19.68,19.68,19.61,19.61,31800.0,19.68,19.68,19.61,19.61,31800.0
2010-05-07 14:30:00,19.61,19.66,19.58,19.66,35400.0,19.61,19.66,19.58,19.66,35400.0
2010-05-07 14:35:00,19.65,19.69,19.63,19.68,28500.0,19.65,19.69,19.63,19.68,28500.0
2010-05-07 14:40:00,19.67,19.74,19.66,19.67,27000.0,19.67,19.74,19.66,19.67,27000.0
2010-05-07 14:45:00,19.68,19.69,19.64,19.64,26100.0,19.68,19.69,19.64,19.64,26100.0
2010-05-07 14:50:00,19.63,19.63,19.58,19.6,36900.0,19.63,19.63,19.58,19.6,36900.0
2010-05-07 14:55:00,19.6,19.67,19.59,19.64,46500.0,19.6,19.67,19.59,19.64,46500.0
2010-05-07 15:00:00,19.64,19.64,19.55,19.6,52500.0,19.64,19.64,19.55,19.6,52500.0
2010-05-07 15:05:00,19.6,19.62,19.54,19.54,64500.0,19.6,19.62,19.54,19.54,64500.0
2010-05-07 15:10:00,19.55,19.61,19.52,19.6,106800.0,19.55,19.61,19.52,19.6,106800.0
2010-05-07 15:15:00,19.55,19.65,19.55,19.65,110700.0,19.55,19.65,19.55,19.65,110700.0
2010-05-07 15:20:00,19.63,19.7,19.63,19.68,73800.0,19.63,19.7,19.63,19.68,73800.0
2010-05-07 15:25:00,19.67,19.7,19.61,19.65,88500.0,19.67,19.7,19.61,19.65,88500.0
2010-05-07 15:30:00,19.65,19.65,19.51,19.58,103200.0,19.65,19.65,19.51,19.58,103200.0
2010-05-07 15:35:00,19.57,19.59,19.54,19.57,99000.0,19.57,19.59,19.54,19.57,99000.0
2010-05-07 15:40:00,19.56,19.68,19.56,19.66,142800.0,19.56,19.68,19.56,19.66,142800.0
2010-05-07 15:45:00,19.65,19.66,19.59,19.61,159000.0,19.65,19.66,19.59,19.61,159000.0
2010-05-07 15:50:00,19.6,19.65,19.59,19.63,215100.0,19.6,19.65,19.59,19.63,215100.0
2010-05-07 15:55:00,19.63,19.74,19.43,19.59,495900.0,19.63,19.74,19.43,19.59,495900.0
2010-05-10 09:30:00,20.32,20.36,20.0,20.01,69000.0,20.32,20.36,20.0,20.01,69000.0
2010-05-10 09:35:00,20.08,20.13,19.92,20.04,43200.0,20.08,20.13,19.92,20.04,43200.0
2010-05-10 09:40:00,20.06,20.15,20.02,20.09,100500.0,20.06,20.15,20.02,20.09,100500.0
2010-05-10 09:45:00,20.09,20.16,20.08,20.13,104400.0,20.09,20.16,20.08,20.13,104400.0
2010-05-10 09:50:00,20.13,20.15,20.1,20.13,87000.0,20.13,20.15,20.1,20.13,87000.0
2010-05-10 09:55:00,20.12,20.12,20.08,20.09,44100.0,20.12,20.12,20.08,20.09,44100.0
2010-05-10 10:00:00,20.08,20.13,20.07,20.1,69300.0,20.08,20.13,20.07,20.1,69300.0
2010-05-10 10:05:00,20.1,20.11,20.07,20.08,41400.0,20.1,20.11,20.07,20.08,41400.0
2010-05-10 10:10:00,20.07,20.15,20.07,20.14,48300.0,20.07,20.15,20.07,20.14,48300.0
2010-05-10 10:15:00,20.14,20.24,20.14,20.14,90900.0,20.14,20.24,20.14,20.14,90900.0
2010-05-10 10:20:00,20.15,20.15,20.06,20.1,63900.0,20.15,20.15,20.06,20.1,63900.0
2010-05-10 10:25:00,20.09,20.12,20.06,20.07,70200.0,20.09,20.12,20.06,20.07,70200.0
2010-05-10 10:30:00,20.07,20.11,20.06,20.07,38100.0,20.07,20.11,20.06,20.07,38100.0
2010-05-10 10:35:00,20.08,20.08,20.02,20.07,59400.0,20.08,20.08,20.02,20.07,59400.0
2010-05-10 10:40:00,20.08,20.12,20.05,20.05,41400.0,20.08,20.12,20.05,20.05,41400.0
2010-05-10 10:45:00,20.06,20.08,20.04,20.07,99000.0,20.06,20.08,20.04,20.07,99000.0
2010-05-10 10:50:00,20.07,20.07,19.99,20.01,34200.0,20.07,20.07,19.99,20.01,34200.0
2010-05-10 10:55:00,20.01,20.02,19.95,19.97,74100.0,20.01,20.02,19.95,19.97,74100.0
2010-05-10 11:00:00,19.97,20.06,19.97,20.05,39000.0,19.97,20.06,19.97,20.05,39000.0
2010-05-10 11:05:00,20.04,20.1,20.03,20.04,27300.0,20.04,20.1,20.03,20.04,27300.0
2010-05-10 11:10:00,20.04,20.1,20.04,20.1,19800.0,20.04,20.1,20.04,20.1,19800.0
2010-05-10 11:15:00,20.09,20.09,20.03,20.05,17400.0,20.09,20.09,20.03,20.05,17400.0
2010-05-10 11:20:00,20.06,20.11,20.06,20.06,19200.0,20.06,20.11,20.06,20.06,19200.0
2010-05-10 11:25:00,20.06,20.11,20.06,20.1,23400.0,20.06,20.11,20.06,20.1,23400.0
2010-05-10 11:30:00,20.11,20.11,20.05,20.08,25500.0,20.11,20.11,20.05,20.08,25500.0
2010-05-10 11:35:00,20.08,20.09,20.04,20.07,36600.0,20.08,20.09,20.04,20.07,36600.0
2010-05-10 11:40:00,20.07,20.08,20.04,20.04,17700.0,20.07,20.08,20.04,20.04,17700.0
2010-05-10 11:45:00,20.05,20.07,20.04,20.07,17700.0,20.05,20.07,20.04,20.07,17700.0
2010-05-10 11:50:00,20.07,20.13,20.07,20.12,11700.0,20.07,20.13,20.07,20.12,11700.0
2010-05-10 11:55:00,20.12,20.17,20.11,20.16,26700.0,20.12,20.17,20.11,20.16,26700.0
2010-05-10 12:00:00,20.16,20.17,20.12,20.12,6900.0,20.16,20.17,20.12,20.12,6900.0
2010-05-10 12:05:00,20.11,20.11,20.09,20.1,17100.0,20.11,20.11,20.09,20.1,17100.0
2010-05-10 12:10:00,20.1,20.1,20.08,20.09,12300.0,20.1,20.1,20.08,20.09,12300.0
2010-05-10 12:15:00,20.1,20.1,20.07,20.09,12600.0,20.1,20.1,20.07,20.09,12600.0
2010-05-10 12:20:00,20.09,20.11,20.09,20.1,6300.0,20.09,20.11,20.09,20.1,6300.0
2010-05-10 12:25:00,20.1,20.1,20.08,20.08,5400.0,20.1,20.1,20.08,20.08,5400.0
2010-05-10 12:30:00,20.09,20.09,20.06,20.06,14100.0,20.09,20.09,20.06,20.06,14100.0
2010-05-10 12:35:00,20.07,20.11,20.06,20.09,16800.0,20.07,20.11,20.06,20.09,16800.0
2010-05-10 12:40:00,20.09,20.1,20.06,20.07,18300.0,20.09,20.1,20.06,20.07,18300.0
2010-05-10 12:45:00,20.07,20.07,20.03,20.03,28800.0,20.07,20.07,20.03,20.03,28800.0
2010-05-10 12:50:00,20.03,20.08,20.02,20.04,52500.0,20.03,20.08,20.02,20.04,52500.0
2010-05-10 12:55:00,20.04,20.06,20.02,20.02,18000.0,20.04,20.06,20.02,20.02,18000.0
2010-05-10 13:00:00,20.02,20.02,19.98,19.98,8700.0,20.02,20.02,19.98,19.98,8700.0
2010-05-10 13:05:00,19.98,19.98,19.89,19.91,33900.0,19.98,19.98,19.89,19.91,33900.0
2010-05-10 13:10:00,19.91,19.95,19.88,19.88,23400.0,19.91,19.95,19.88,19.88,23400.0
2010-05-10 13:15:00,19.88,19.91,19.88,19.9,21000.0,19.88,19.91,19.88,19.9,21000.0
2010-05-10 13:20:00,19.9,19.96,19.89,19.93,17700.0,19.9,19.96,19.89,19.93,17700.0
2010-05-10 13:25:00,19.93,19.93,19.89,19.91,29400.0,19.93,19.93,19.89,19.91,29400.0
2010-05-10 13:30:00,19.93,19.93,19.91,19.93,18000.0,19.93,19.93,19.91,19.93,18000.0
2010-05-10 13:35:00,19.93,19.93,19.92,19.92,6300.0,19.93,19.93,19.92,19.92,6300.0
2010-05-10 13:40:00,19.92,19.92,19.87,19.88,39300.0,19.92,19.92,19.87,19.88,39300.0
2010-05-10 13:45:00,19.88,19.95,19.88,19.94,23400.0,19.88,19.95,19.88,19.94,23400.0
2010-05-10 13:50:00,19.95,19.96,19.94,19.96,11100.0,19.95,19.96,19.94,19.96,11100.0
2010-05-10 13:55:00,19.96,19.98,19.94,19.94,34200.0,19.96,19.98,19.94,19.94,34200.0
2010-05-10 14:00:00,19.94,19.99,19.92,19.99,59100.0,19.94,19.99,19.92,19.99,59100.0
2010-05-10 14:05:00,19.99,20.03,19.99,20.02,17100.0,19.99,20.03,19.99,20.02,17100.0
2010-05-10 14:10:00,20.03,20.04,20.02,20.04,8400.0,20.03,20.04,20.02,20.04,8400.0
2010-05-10 14:15:00,20.04,20.05,20.01,20.01,18000.0,20.04,20.05,20.01,20.01,18000.0
2010-05-10 14:20:00,20.02,20.07,20.02,20.07,24600.0,20.02,20.07,20.02,20.07,24600.0
2010-05-10 14:25:00,20.07,20.08,20.04,20.04,20700.0,20.07,20.08,20.04,20.04,20700.0
2010-05-10 14:30:00,20.05,20.1,20.05,20.09,41400.0,20.05,20.1,20.05,20.09,41400.0
2010-05-10 14:35:00,20.09,20.11,20.04,20.05,29400.0,20.09,20.11,20.04,20.05,29400.0
2010-05-10 14:40:00,20.04,20.1,20.03,20.09,41700.0,20.04,20.1,20.03,20.09,41700.0
2010-05-10 14:45:00,20.09,20.1,20.08,20.08,24600.0,20.09,20.1,20.08,20.08,24600.0
2010-05-10 14:50:00,20.07,20.12,20.07,20.11,30300.0,20.07,20.12,20.07,20.11,30300.0
2010-05-10 14:55:00,20.1,20.13,20.09,20.12,37800.0,20.1,20.13,20.09,20.12,37800.0
2010-05-10 15:00:00,20.12,20.13,20.08,20.08,26700.0,20.12,20.13,20.08,20.08,26700.0
2010-05-10 15:05:00,20.08,20.08,20.01,20.03,52200.0,20.08,20.08,20.01,20.03,52200.0
2010-05-10 15:10:00,20.03,20.08,20.03,20.04,69000.0,20.03,20.08,20.03,20.04,69000.0
2010-05-10 15:15:00,20.03,20.06,20.0,20.04,59100.0,20.03,20.06,20.0,20.04,59100.0
2010-05-10 15:20:00,20.05,20.07,20.04,20.06,57300.0,20.05,20.07,20.04,20.06,57300.0
2010-05-10 15:25:00,20.06,20.06,20.04,20.04,63900.0,20.06,20.06,20.04,20.04,63900.0
2010-05-10 15:30:00,20.04,20.06,20.02,20.04,68400.0,20.04,20.06,20.02,20.04,68400.0
2010-05-10 15:35:00,20.04,20.05,20.03,20.05,79500.0,20.04,20.05,20.03,20.05,79500.0
2010-05-10 15:40:00,20.04,20.04,20.02,20.03,99600.0,20.04,20.04,20.02,20.03,99600.0
2010-05-10 15:45:00,20.03,20.06,20.02,20.04,46200.0,20.03,20.06,20.02,20.04,46200.0
2010-05-10 15:50:00,20.05,20.1,20.04,20.09,75300.0,20.05,20.1,20.04,20.09,75300.0
2010-05-10 15:55:00,20.1,20.13,20.09,20.12,163800.0,20.1,20.13,20.09,20.12,163800.0
2010-05-11 09:30:00,19.86,20.01,19.86,20.01,49200.0,19.86,20.01,19.86,20.01,49200.0
2010-05-11 09:35:00,20.05,20.12,20.0,20.11,20400.0,20.05,20.12,20.0,20.11,20400.0
2010-05-11 09:40:00,20.12,20.19,20.11,20.19,18000.0,20.12,20.19,20.11,20.19,18000.0
2010-05-11 09:45:00,20.19,20.28,20.18,20.26,14100.0,20.19,20.28,20.18,20.26,14100.0
2010-05-11 09:50:00,20.27,20.32,20.25,20.25,48300.0,20.27,20.32,20.25,20.25,48300.0
2010-05-11 09:55:00,20.23,20.26,20.19,20.22,39900.0,20.23,20.26,20.19,20.22,39900.0
2010-05-11 10:00:00,20.22,20.26,20.15,20.16,26400.0,20.22,20.26,20.15,20.16,26400.0
2010-05-11 10:05:00,20.15,20.19,20.13,20.19,33900.0,20.15,20.19,20.13,20.19,33900.0
2010-05-11 10:10:00,20.19,20.23,20.18,20.23,14100.0,20.19,20.23,20.18,20.23,14100.0
2010-05-11 10:15:00,20.22,20.24,20.19,20.19,21900.0,20.22,20.24,20.19,20.19,21900.0
2010-05-11 10:20:00,20.2,20.22,20.18,20.18,13800.0,20.2,20.22,20.18,20.18,13800.0
2010-05-11 10:25:00,20.18,20.19,20.17,20.17,15000.0,20.18,20.19,20.17,20.17,15000.0
2010-05-11 10:30:00,20.15,20.17,20.15,20.17,23100.0,20.15,20.17,20.15,20.17,23100.0
2010-05-11 10:35:00,20.16,20.21,20.15,20.21,18000.0,20.16,20.21,20.15,20.21,18000.0
2010-05-11 10:40:00,20.21,20.24,20.19,20.23,23400.0,20.21,20.24,20.19,20.23,23400.0
2010-05-11 10:45:00,20.21,20.29,20.21,20.29,51900.0,20.21,20.29,20.21,20.29,51900.0
2010-05-11 10:50:00,20.29,20.29,20.19,20.21,160800.0,20.29,20.29,20.19,20.21,160800.0
2010-05-11 10:55:00,20.21,20.24,20.21,20.24,5700.0,20.21,20.24,20.21,20.24,5700.0
2010-05-11 11:00:00,20.23,20.28,20.23,20.28,8100.0,20.23,20.28,20.23,20.28,8100.0
2010-05-11 11:05:00,20.3,20.3,20.28,20.29,5100.0,20.3,20.3,20.28,20.29,5100.0
2010-05-11 11:10:00,20.3,20.3,20.25,20.25,14700.0,20.3,20.3,20.25,20.25,14700.0
2010-05-11 11:15:00,20.25,20.26,20.22,20.25,9300.0,20.25,20.26,20.22,20.25,9300.0
2010-05-11 11:20:00,20.25,20.25,20.2,20.21,9000.0,20.25,20.25,20.2,20.21,9000.0
2010-05-11 11:25:00,20.21,20.23,20.21,20.23,10500.0,20.21,20.23,20.21,20.23,10500.0
2010-05-11 11:30:00,20.2,20.23,20.18,20.22,32100.0,20.2,20.23,20.18,20.22,32100.0
2010-05-11 11:35:00,20.23,20.3,20.22,20.3,16200.0,20.23,20.3,20.22,20.3,16200.0
2010-05-11 11:40:00,20.3,20.33,20.28,20.32,15900.0,20.3,20.33,20.28,20.32,15900.0
2010-05-11 11:45:00,20.31,20.31,20.26,20.26,11700.0,20.31,20.31,20.26,20.26,11700.0
2010-05-11 11:50:00,20.26,20.3,20.26,20.3,9900.0,20.26,20.3,20.26,20.3,9900.0
2010-05-11 11:55:00,20.31,20.32,20.3,20.3,12600.0,20.31,20.32,20.3,20.3,12600.0
2010-05-11 12:00:00,20.3,20.32,20.29,20.3,19800.0,20.3,20.32,20.29,20.3,19800.0
2010-05-11 12:05:00,20.3,20.36,20.29,20.34,40200.0,20.3,20.36,20.29,20.34,40200.0
2010-05-11 12:10:00,20.34,20.34,20.33,20.33,6900.0,20.34,20.34,20.33,20.33,6900.0
2010-05-11 12:15:00,20.32,20.35,20.32,20.33,15600.0,20.32,20.35,20.32,20.33,15600.0
2010-05-11 12:20:00,20.33,20.33,20.28,20.29,7800.0,20.33,20.33,20.28,20.29,7800.0
2010-05-11 12:25:00,20.3,20.31,20.29,20.31,7200.0,20.3,20.31,20.29,20.31,7200.0
2010-05-11 12:30:00,20.31,20.34,20.31,20.32,9300.0,20.31,20.34,20.31,20.32,9300.0
2010-05-11 12:35:00,20.32,20.35,20.31,20.35,8400.0,20.32,20.35,20.31,20.35,8400.0
2010-05-11 12:40:00,20.34,20.35,20.33,20.33,30600.0,20.34,20.35,20.33,20.33,30600.0
2010-05-11 12:45:00,20.33,20.34,20.31,20.34,21300.0,20.33,20.34,20.31,20.34,21300.0
2010-05-11 12:50:00,20.34,20.34,20.31,20.31,5700.0,20.34,20.34,20.31,20.31,5700.0
2010-05-11 12:55:00,20.31,20.32,20.3,20.31,15300.0,20.31,20.32,20.3,20.31,15300.0
2010-05-11 13:00:00,20.31,20.31,20.28,20.28,26700.0,20.31,20.31,20.28,20.28,26700.0
2010-05-11 13:05:00,20.28,20.29,20.26,20.28,24000.0,20.28,20.29,20.26,20.28,24000.0
2010-05-11 13:10:00,20.28,20.31,20.25,20.26,16200.0,20.28,20.31,20.25,20.26,16200.0
2010-05-11 13:15:00,20.25,20.27,20.25,20.26,11100.0,20.25,20.27,20.25,20.26,11100.0
2010-05-11 13:20:00,20.24,20.26,20.24,20.25,19800.0,20.24,20.26,20.24,20.25,19800.0
2010-05-11 13:25:00,20.24,20.25,20.23,20.24,14400.0,20.24,20.25,20.23,20.24,14400.0
2010-05-11 13:30:00,20.24,20.31,20.24,20.31,18900.0,20.24,20.31,20.24,20.31,18900.0
2010-05-11 13:35:00,20.31,20.31,20.26,20.26,4500.0,20.31,20.31,20.26,20.26,4500.0
2010-05-11 13:40:00,20.25,20.32,20.25,20.32,23100.0,20.25,20.32,20.25,20.32,23100.0
2010-05-11 13:45:00,20.33,20.36,20.31,20.33,24900.0,20.33,20.36,20.31,20.33,24900.0
2010-05-11 13:50:00,20.31,20.32,20.3,20.31,22800.0,20.31,20.32,20.3,20.31,22800.0
2010-05-11 13:55:00,20.31,20.31,20.26,20.26,10500.0,20.31,20.31,20.26,20.26,10500.0
2010-05-11 14:00:00,20.26,20.28,20.26,20.27,60300.0,20.26,20.28,20.26,20.27,60300.0
2010-05-11 14:05:00,20.27,20.28,20.25,20.25,41700.0,20.27,20.28,20.25,20.25,41700.0
2010-05-11 14:10:00,20.23,20.26,20.22,20.24,33300.0,20.23,20.26,20.22,20.24,33300.0
2010-05-11 14:15:00,20.24,20.24,20.19,20.21,19200.0,20.24,20.24,20.19,20.21,19200.0
2010-05-11 14:20:00,20.2,20.26,20.2,20.26,13200.0,20.2,20.26,20.2,20.26,13200.0
2010-05-11 14:25:00,20.25,20.28,20.23,20.25,24600.0,20.25,20.28,20.23,20.25,24600.0
2010-05-11 14:30:00,20.25,20.25,20.19,20.22,27300.0,20.25,20.25,20.19,20.22,27300.0
2010-05-11 14:35:00,20.21,20.24,20.19,20.24,21300.0,20.21,20.24,20.19,20.24,21300.0
2010-05-11 14:40:00,20.23,20.23,20.2,20.23,22500.0,20.23,20.23,20.2,20.23,22500.0
2010-05-11 14:45:00,20.23,20.28,20.23,20.25,24300.0,20.23,20.28,20.23,20.25,24300.0
2010-05-11 14:50:00,20.25,20.3,20.25,20.29,21600.0,20.25,20.3,20.25,20.29,21600.0
2010-05-11 14:55:00,20.3,20.3,20.26,20.26,21000.0,20.3,20.3,20.26,20.26,21000.0
2010-05-11 15:00:00,20.27,20.28,20.2,20.24,36600.0,20.27,20.28,20.2,20.24,36600.0
2010-05-11 15:05:00,20.23,20.27,20.22,20.23,25800.0,20.23,20.27,20.22,20.23,25800.0
2010-05-11 15:10:00,20.22,20.25,20.2,20.24,30900.0,20.22,20.25,20.2,20.24,30900.0
2010-05-11 15:15:00,20.24,20.26,20.2,20.21,45000.0,20.24,20.26,20.2,20.21,45000.0
2010-05-11 15:20:00,20.21,20.27,20.19,20.26,46200.0,20.21,20.27,20.19,20.26,46200.0
2010-05-11 15:25:00,20.25,20.29,20.24,20.29,42900.0,20.25,20.29,20.24,20.29,42900.0
2010-05-11 15:30:00,20.29,20.29,20.23,20.26,45600.0,20.29,20.29,20.23,20.26,45600.0
2010-05-11 15:35:00,20.27,20.33,20.27,20.31,95100.0,20.27,20.33,20.27,20.31,95100.0
2010-05-11 15:40:00,20.31,20.36,20.29,20.35,142800.0,20.31,20.36,20.29,20.35,142800.0
2010-05-11 15:45:00,20.35,20.35,20.3,20.3,118200.0,20.35,20.35,20.3,20.3,118200.0
2010-05-11 15:50:00,20.3,20.31,20.27,20.28,165900.0,20.3,20.31,20.27,20.28,165900.0
2010-05-11 15:55:00,20.28,20.29,20.27,20.27,203100.0,20.28,20.29,20.27,20.27,203100.0
2010-05-12 09:30:00,20.24,20.45,20.21,20.37,125100.0,20.24,20.45,20.21,20.37,125100.0
2010-05-12 09:35:00,20.35,20.52,20.35,20.48,34200.0,20.35,20.52,20.35,20.48,34200.0
2010-05-12 09:40:00,20.47,20.48,20.35,20.37,26700.0,20.47,20.48,20.35,20.37,26700.0
2010-05-12 09:45:00,20.36,20.45,20.35,20.39,88800.0,20.36,20.45,20.35,20.39,88800.0
2010-05-12 09:50:00,20.38,20.39,20.35,20.37,36900.0,20.38,20.39,20.35,20.37,36900.0
2010-05-12 09:55:00,20.35,20.35,20.26,20.31,40500.0,20.35,20.35,20.26,20.31,40500.0
2010-05-12 10:00:00,20.31,20.33,20.26,20.29,28500.0,20.31,20.33,20.26,20.29,28500.0
2010-05-12 10:05:00,20.29,20.3,20.25,20.3,25800.0,20.29,20.3,20.25,20.3,25800.0
2010-05-12 10:10:00,20.29,20.33,20.28,20.29,12600.0,20.29,20.33,20.28,20.29,12600.0
2010-05-12 10:15:00,20.29,20.33,20.29,20.31,24900.0,20.29,20.33,20.29,20.31,24900.0
2010-05-12 10:20:00,20.32,20.32,20.29,20.3,12300.0,20.32,20.32,20.29,20.3,12300.0
2010-05-12 10:25:00,20.3,20.31,20.28,20.3,13800.0,20.3,20.31,20.28,20.3,13800.0
2010-05-12 10:30:00,20.3,20.3,20.25,20.26,18000.0,20.3,20.3,20.25,20.26,18000.0
2010-05-12 10:35:00,20.26,20.26,20.25,20.25,21300.0,20.26,20.26,20.25,20.25,21300.0
2010-05-12 10:40:00,20.25,20.25,20.22,20.24,33300.0,20.25,20.25,20.22,20.24,33300.0
2010-05-12 10:45:00,20.23,20.24,20.21,20.21,14400.0,20.23,20.24,20.21,20.21,14400.0
2010-05-12 10:50:00,20.21,20.22,20.19,20.2,26400.0,20.21,20.22,20.19,20.2,26400.0
2010-05-12 10:55:00,20.19,20.23,20.19,20.22,19200.0,20.19,20.23,20.19,20.22,19200.0
2010-05-12 11:00:00,20.2,20.28,20.19,20.23,19500.0,20.2,20.28,20.19,20.23,19500.0
2010-05-12 11:05:00,20.24,20.28,20.23,20.27,15900.0,20.24,20.28,20.23,20.27,15900.0
2010-05-12 11:10:00,20.28,20.29,20.26,20.27,22800.0,20.28,20.29,20.26,20.27,22800.0
2010-05-12 11:15:00,20.28,20.29,20.26,20.29,27900.0,20.28,20.29,20.26,20.29,27900.0
2010-05-12 11:20:00,20.29,20.29,20.27,20.27,7500.0,20.29,20.29,20.27,20.27,7500.0
2010-05-12 11:25:00,20.27,20.29,20.26,20.26,18000.0,20.27,20.29,20.26,20.26,18000.0
2010-05-12 11:30:00,20.26,20.29,20.24,20.25,21900.0,20.26,20.29,20.24,20.25,21900.0
2010-05-12 11:35:00,20.25,20.25,20.21,20.22,39000.0,20.25,20.25,20.21,20.22,39000.0
2010-05-12 11:40:00,20.24,20.27,20.22,20.23,62100.0,20.24,20.27,20.22,20.23,62100.0
2010-05-12 11:45:00,20.23,20.24,20.21,20.22,48600.0,20.23,20.24,20.21,20.22,48600.0
2010-05-12 11:50:00,20.22,20.25,20.21,20.25,14100.0,20.22,20.25,20.21,20.25,14100.0
2010-05-12 11:55:00,20.25,20.3,20.25,20.3,8400.0,20.25,20.3,20.25,20.3,8400.0
2010-05-12 12:00:00,20.29,20.29,20.28,20.29,12000.0,20.29,20.29,20.28,20.29,12000.0
2010-05-12 12:05:00,20.28,20.34,20.28,20.34,13200.0,20.28,20.34,20.28,20.34,13200.0
2010-05-12 12:10:00,20.34,20.37,20.34,20.36,11700.0,20.34,20.37,20.34,20.36,11700.0
2010-05-12 12:15:00,20.36,20.36,20.35,20.35,9000.0,20.36,20.36,20.35,20.35,9000.0
2010-05-12 12:20:00,20.35,20.35,20.32,20.32,11400.0,20.35,20.35,20.32,20.32,11400.0
2010-05-12 12:25:00,20.32,20.32,20.31,20.32,14100.0,20.32,20.32,20.31,20.32,14100.0
2010-05-12 12:30:00,20.32,20.34,20.31,20.31,9600.0,20.32,20.34,20.31,20.31,9600.0
2010-05-12 12:35:00,20.31,20.33,20.31,20.33,15300.0,20.31,20.33,20.31,20.33,15300.0
2010-05-12 12:40:00,20.35,20.35,20.33,20.34,11400.0,20.35,20.35,20.33,20.34,11400.0
2010-05-12 12:45:00,20.34,20.34,20.33,20.34,10800.0,20.34,20.34,20.33,20.34,10800.0
2010-05-12 12:50:00,20.34,20.35,20.33,20.33,50400.0,20.34,20.35,20.33,20.33,50400.0
2010-05-12 12:55:00,20.33,20.35,20.33,20.34,14400.0,20.33,20.35,20.33,20.34,14400.0
2010-05-12 13:00:00,20.33,20.36,20.33,20.36,8100.0,20.33,20.36,20.33,20.36,8100.0
2010-05-12 13:05:00,20.35,20.38,20.35,20.36,29100.0,20.35,20.38,20.35,20.36,29100.0
2010-05-12 13:10:00,20.36,20.38,20.35,20.38,13500.0,20.36,20.38,20.35,20.38,13500.0
2010-05-12 13:15:00,20.37,20.39,20.35,20.35,11100.0,20.37,20.39,20.35,20.35,11100.0
2010-05-12 13:20:00,20.35,20.35,20.33,20.34,41100.0,20.35,20.35,20.33,20.34,41100.0
2010-05-12 13:25:00,20.35,20.39,20.35,20.39,22200.0,20.35,20.39,20.35,20.39,22200.0
2010-05-12 13:30:00,20.39,20.4,20.39,20.4,57600.0,20.39,20.4,20.39,20.4,57600.0
2010-05-12 13:35:00,20.4,20.42,20.4,20.42,37200.0,20.4,20.42,20.4,20.42,37200.0
2010-05-12 13:40:00,20.42,20.42,20.37,20.38,20700.0,20.42,20.42,20.37,20.38,20700.0
2010-05-12 13:45:00,20.37,20.41,20.37,20.4,24000.0,20.37,20.41,20.37,20.4,24000.0
2010-05-12 13:50:00,20.4,20.41,20.37,20.37,23100.0,20.4,20.41,20.37,20.37,23100.0
2010-05-12 13:55:00,20.36,20.4,20.35,20.38,26100.0,20.36,20.4,20.35,20.38,26100.0
2010-05-12 14:00:00,20.38,20.38,20.37,20.38,18900.0,20.38,20.38,20.37,20.38,18900.0
2010-05-12 14:05:00,20.38,20.41,20.38,20.39,18600.0,20.38,20.41,20.38,20.39,18600.0
2010-05-12 14:10:00,20.39,20.41,20.38,20.41,21000.0,20.39,20.41,20.38,20.41,21000.0
2010-05-12 14:15:00,20.41,20.44,20.41,20.43,19800.0,20.41,20.44,20.41,20.43,19800.0
2010-05-12 14:20:00,20.43,20.44,20.43,20.44,33600.0,20.43,20.44,20.43,20.44,33600.0
2010-05-12 14:25:00,20.44,20.44,20.43,20.44,17100.0,20.44,20.44,20.43,20.44,17100.0
2010-05-12 14:30:00,20.44,20.5,20.44,20.48,53100.0,20.44,20.5,20.44,20.48,53100.0
2010-05-12 14:35:00,20.48,20.48,20.45,20.45,27600.0,20.48,20.48,20.45,20.45,27600.0
2010-05-12 14:40:00,20.46,20.47,20.45,20.47,21300.0,20.46,20.47,20.45,20.47,21300.0
2010-05-12 14:45:00,20.47,20.49,20.46,20.46,42600.0,20.47,20.49,20.46,20.46,42600.0
2010-05-12 14:50:00,20.46,20.46,20.43,20.44,28800.0,20.46,20.46,20.43,20.44,28800.0
2010-05-12 14:55:00,20.44,20.45,20.44,20.45,13800.0,20.44,20.45,20.44,20.45,13800.0
2010-05-12 15:00:00,20.44,20.45,20.43,20.45,33900.0,20.44,20.45,20.43,20.45,33900.0
2010-05-12 15:05:00,20.45,20.45,20.41,20.41,44100.0,20.45,20.45,20.41,20.41,44100.0
2010-05-12 15:10:00,20.41,20.42,20.39,20.4,76200.0,20.41,20.42,20.39,20.4,76200.0
2010-05-12 15:15:00,20.4,20.4,20.37,20.39,58800.0,20.4,20.4,20.37,20.39,58800.0
2010-05-12 15:20:00,20.39,20.39,20.37,20.38,69600.0,20.39,20.39,20.37,20.38,69600.0
2010-05-12 15:25:00,20.38,20.42,20.38,20.41,63900.0,20.38,20.42,20.38,20.41,63900.0
2010-05-12 15:30:00,20.42,20.44,20.41,20.44,114000.0,20.42,20.44,20.41,20.44,114000.0
2010-05-12 15:35:00,20.43,20.45,20.43,20.45,74700.0,20.43,20.45,20.43,20.45,74700.0
2010-05-12 15:40:00,20.45,20.48,20.44,20.48,85500.0,20.45,20.48,20.44,20.48,85500.0
2010-05-12 15:45:00,20.48,20.53,20.48,20.53,102600.0,20.48,20.53,20.48,20.53,102600.0
2010-05-12 15:50:00,20.53,20.53,20.45,20.46,271500.0,20.53,20.53,20.45,20.46,271500.0
2010-05-12 15:55:00,20.46,20.5,20.44,20.47,157500.0,20.46,20.5,20.44,20.47,157500.0
2010-05-13 09:30:00,20.07,20.31,20.07,20.29,276900.0,20.07,20.31,20.07,20.29,276900.0
2010-05-13 09:35:00,20.28,20.38,20.25,20.27,115500.0,20.28,20.38,20.25,20.27,115500.0
2010-05-13 09:40:00,20.27,20.3,20.26,20.27,99600.0,20.27,20.3,20.26,20.27,99600.0
2010-05-13 09:45:00,20.28,20.36,20.28,20.32,92700.0,20.28,20.36,20.28,20.32,92700.0
2010-05-13 09:50:00,20.33,20.34,20.29,20.32,45600.0,20.33,20.34,20.29,20.32,45600.0
2010-05-13 09:55:00,20.31,20.34,20.29,20.31,37500.0,20.31,20.34,20.29,20.31,37500.0
2010-05-13 10:00:00,20.3,20.37,20.29,20.37,19200.0,20.3,20.37,20.29,20.37,19200.0
2010-05-13 10:05:00,20.36,20.36,20.27,20.32,56400.0,20.36,20.36,20.27,20.32,56400.0
2010-05-13 10:10:00,20.32,20.32,20.27,20.27,29400.0,20.32,20.32,20.27,20.27,29400.0
2010-05-13 10:15:00,20.29,20.32,20.27,20.32,29100.0,20.29,20.32,20.27,20.32,29100.0
2010-05-13 10:20:00,20.32,20.32,20.27,20.32,41100.0,20.32,20.32,20.27,20.32,41100.0
2010-05-13 10:25:00,20.32,20.33,20.27,20.27,17100.0,20.32,20.33,20.27,20.27,17100.0
2010-05-13 10:30:00,20.27,20.27,20.19,20.22,204600.0,20.27,20.27,20.19,20.22,204600.0
2010-05-13 10:35:00,20.23,20.26,20.21,20.26,102300.0,20.23,20.26,20.21,20.26,102300.0
2010-05-13 10:40:00,20.26,20.26,20.24,20.25,26400.0,20.26,20.26,20.24,20.25,26400.0
2010-05-13 10:45:00,20.25,20.25,20.23,20.24,21900.0,20.25,20.25,20.23,20.24,21900.0
2010-05-13 10:50:00,20.24,20.24,20.22,20.22,110100.0,20.24,20.24,20.22,20.22,110100.0
2010-05-13 10:55:00,20.22,20.25,20.2,20.22,224700.0,20.22,20.25,20.2,20.22,224700.0
2010-05-13 11:00:00,20.21,20.21,20.15,20.19,34800.0,20.21,20.21,20.15,20.19,34800.0
2010-05-13 11:05:00,20.19,20.23,20.18,20.19,57000.0,20.19,20.23,20.18,20.19,57000.0
2010-05-13 11:10:00,20.19,20.23,20.19,20.23,9600.0,20.19,20.23,20.19,20.23,9600.0
2010-05-13 11:15:00,20.22,20.25,20.22,20.24,72600.0,20.22,20.25,20.22,20.24,72600.0
2010-05-13 11:20:00,20.24,20.3,20.24,20.29,16500.0,20.24,20.3,20.24,20.29,16500.0
2010-05-13 11:25:00,20.29,20.3,20.28,20.28,17100.0,20.29,20.3,20.28,20.28,17100.0
2010-05-13 11:30:00,20.28,20.29,20.23,20.23,32400.0,20.28,20.29,20.23,20.23,32400.0
2010-05-13 11:35:00,20.23,20.25,20.21,20.22,40500.0,20.23,20.25,20.21,20.22,40500.0
2010-05-13 11:40:00,20.23,20.23,20.21,20.22,16500.0,20.23,20.23,20.21,20.22,16500.0
2010-05-13 11:45:00,20.21,20.22,20.2,20.21,27900.0,20.21,20.22,20.2,20.21,27900.0
2010-05-13 11:50:00,20.21,20.21,20.2,20.21,40200.0,20.21,20.21,20.2,20.21,40200.0
2010-05-13 11:55:00,20.21,20.22,20.2,20.21,33900.0,20.21,20.22,20.2,20.21,33900.0
2010-05-13 12:00:00,20.21,20.22,20.2,20.21,45900.0,20.21,20.22,20.2,20.21,45900.0
2010-05-13 12:05:00,20.22,20.22,20.19,20.19,25500.0,20.22,20.22,20.19,20.19,25500.0
2010-05-13 12:10:00,20.19,20.21,20.18,20.2,28800.0,20.19,20.21,20.18,20.2,28800.0
2010-05-13 12:15:00,20.19,20.2,20.18,20.19,176700.0,20.19,20.2,20.18,20.19,176700.0
2010-05-13 12:20:00,20.2,20.2,20.16,20.17,34800.0,20.2,20.2,20.16,20.17,34800.0
2010-05-13 12:25:00,20.17,20.17,20.14,20.15,22500.0,20.17,20.17,20.14,20.15,22500.0
2010-05-13 12:30:00,20.16,20.2,20.16,20.19,25200.0,20.16,20.2,20.16,20.19,25200.0
2010-05-13 12:35:00,20.2,20.21,20.18,20.19,15600.0,20.2,20.21,20.18,20.19,15600.0
2010-05-13 12:40:00,20.19,20.2,20.19,20.2,8700.0,20.19,20.2,20.19,20.2,8700.0
2010-05-13 12:45:00,20.2,20.22,20.18,20.19,64200.0,20.2,20.22,20.18,20.19,64200.0
2010-05-13 12:50:00,20.19,20.21,20.19,20.2,18600.0,20.19,20.21,20.19,20.2,18600.0
2010-05-13 12:55:00,20.19,20.2,20.17,20.17,189600.0,20.19,20.2,20.17,20.17,189600.0
2010-05-13 13:00:00,20.18,20.18,20.17,20.17,20400.0,20.18,20.18,20.17,20.17,20400.0
2010-05-13 13:05:00,20.18,20.18,20.13,20.14,32100.0,20.18,20.18,20.13,20.14,32100.0
2010-05-13 13:10:00,20.14,20.15,20.13,20.13,51300.0,20.14,20.15,20.13,20.13,51300.0
2010-05-13 13:15:00,20.13,20.15,20.13,20.13,66300.0,20.13,20.15,20.13,20.13,66300.0
2010-05-13 13:20:00,20.12,20.13,20.09,20.12,40800.0,20.12,20.13,20.09,20.12,40800.0
2010-05-13 13:25:00,20.12,20.14,20.12,20.14,19800.0,20.12,20.14,20.12,20.14,19800.0
2010-05-13 13:30:00,20.14,20.15,20.13,20.15,88200.0,20.14,20.15,20.13,20.15,88200.0
2010-05-13 13:35:00,20.15,20.19,20.14,20.15,103200.0,20.15,20.19,20.14,20.15,103200.0
2010-05-13 13:40:00,20.14,20.15,20.12,20.13,150000.0,20.14,20.15,20.12,20.13,150000.0
2010-05-13 13:45:00,20.13,20.14,20.08,20.09,63900.0,20.13,20.14,20.08,20.09,63900.0
2010-05-13 13:50:00,20.08,20.12,20.07,20.11,37200.0,20.08,20.12,20.07,20.11,37200.0
2010-05-13 13:55:00,20.11,20.11,20.08,20.08,32400.0,20.11,20.11,20.08,20.08,32400.0
2010-05-13 14:00:00,20.08,20.12,20.08,20.1,42000.0,20.08,20.12,20.08,20.1,42000.0
2010-05-13 14:05:00,20.1,20.13,20.1,20.12,34800.0,20.1,20.13,20.1,20.12,34800.0
2010-05-13 14:10:00,20.12,20.14,20.11,20.12,21000.0,20.12,20.14,20.11,20.12,21000.0
2010-05-13 14:15:00,20.12,20.12,20.09,20.12,29700.0,20.12,20.12,20.09,20.12,29700.0
2010-05-13 14:20:00,20.12,20.12,20.09,20.12,32400.0,20.12,20.12,20.09,20.12,32400.0
2010-05-13 14:25:00,20.12,20.15,20.11,20.14,67200.0,20.12,20.15,20.11,20.14,67200.0
2010-05-13 14:30:00,20.14,20.16,20.13,20.16,47700.0,20.14,20.16,20.13,20.16,47700.0
2010-05-13 14:35:00,20.16,20.16,20.12,20.15,37500.0,20.16,20.16,20.12,20.15,37500.0
2010-05-13 14:40:00,20.15,20.17,20.14,20.14,27600.0,20.15,20.17,20.14,20.14,27600.0
2010-05-13 14:45:00,20.14,20.14,20.08,20.09,38400.0,20.14,20.14,20.08,20.09,38400.0
2010-05-13 14:50:00,20.09,20.09,20.06,20.06,66000.0,20.09,20.09,20.06,20.06,66000.0
2010-05-13 14:55:00,20.06,20.07,20.02,20.06,56400.0,20.06,20.07,20.02,20.06,56400.0
2010-05-13 15:00:00,20.05,20.11,20.05,20.1,40500.0,20.05,20.11,20.05,20.1,40500.0
2010-05-13 15:05:00,20.11,20.12,20.08,20.08,40200.0,20.11,20.12,20.08,20.08,40200.0
2010-05-13 15:10:00,20.07,20.08,20.01,20.02,66900.0,20.07,20.08,20.01,20.02,66900.0
2010-05-13 15:15:00,20.01,20.05,20.01,20.02,117000.0,20.01,20.05,20.01,20.02,117000.0
2010-05-13 15:20:00,20.01,20.05,19.99,20.0,124500.0,20.01,20.05,19.99,20.0,124500.0
2010-05-13 15:25:00,20.01,20.02,20.0,20.0,84300.0,20.01,20.02,20.0,20.0,84300.0
2010-05-13 15:30:00,20.01,20.03,19.99,20.0,153000.0,20.01,20.03,19.99,20.0,153000.0
2010-05-13 15:35:00,20.0,20.01,19.98,20.01,152400.0,20.0,20.01,19.98,20.01,152400.0
2010-05-13 15:40:00,20.0,20.0,19.92,19.98,180300.0,20.0,20.0,19.92,19.98,180300.0
2010-05-13 15:45:00,19.99,20.04,19.99,20.02,105600.0,19.99,20.04,19.99,20.02,105600.0
2010-05-13 15:50:00,20.02,20.04,19.99,20.0,97200.0,20.02,20.04,19.99,20.0,97200.0
2010-05-13 15:55:00,20.0,20.02,19.98,20.01,210600.0,20.0,20.02,19.98,20.01,210600.0
2010-05-14 09:30:00,19.91,20.08,19.91,20.07,28200.0,19.91,20.08,19.91,20.07,28200.0
2010-05-14 09:35:00,20.06,20.06,19.84,19.85,66300.0,20.06,20.06,19.84,19.85,66300.0
2010-05-14 09:40:00,19.84,19.85,19.73,19.82,40800.0,19.84,19.85,19.73,19.82,40800.0
2010-05-14 09:45:00,19.82,19.86,19.77,19.82,42300.0,19.82,19.86,19.77,19.82,42300.0
2010-05-14 09:50:00,19.81,19.92,19.77,19.83,59700.0,19.81,19.92,19.77,19.83,59700.0
2010-05-14 09:55:00,19.84,19.87,19.81,19.83,30000.0,19.84,19.87,19.81,19.83,30000.0
2010-05-14 10:00:00,19.82,19.85,19.79,19.85,43200.0,19.82,19.85,19.79,19.85,43200.0
2010-05-14 10:05:00,19.84,19.93,19.84,19.89,33600.0,19.84,19.93,19.84,19.89,33600.0
2010-05-14 10:10:00,19.89,19.93,19.88,19.93,22800.0,19.89,19.93,19.88,19.93,22800.0
2010-05-14 10:15:00,19.93,20.0,19.83,19.95,176400.0,19.93,20.0,19.83,19.95,176400.0
2010-05-14 10:20:00,19.94,20.0,19.94,20.0,17700.0,19.94,20.0,19.94,20.0,17700.0
2010-05-14 10:25:00,20.0,20.0,19.94,19.96,290100.0,20.0,20.0,19.94,19.96,290100.0
2010-05-14 10:30:00,19.95,19.97,19.92,19.95,19800.0,19.95,19.97,19.92,19.95,19800.0
2010-05-14 10:35:00,19.95,19.98,19.91,19.91,27600.0,19.95,19.98,19.91,19.91,27600.0
2010-05-14 10:40:00,19.91,19.92,19.86,19.91,215700.0,19.91,19.92,19.86,19.91,215700.0
2010-05-14 10:45:00,19.91,19.91,19.87,19.89,87600.0,19.91,19.91,19.87,19.89,87600.0
2010-05-14 10:50:00,19.89,19.95,19.88,19.94,51900.0,19.89,19.95,19.88,19.94,51900.0
2010-05-14 10:55:00,19.93,19.93,19.87,19.89,39600.0,19.93,19.93,19.87,19.89,39600.0
2010-05-14 11:00:00,19.89,19.9,19.86,19.86,29400.0,19.89,19.9,19.86,19.86,29400.0
2010-05-14 11:05:00,19.86,19.87,19.81,19.81,52500.0,19.86,19.87,19.81,19.81,52500.0
2010-05-14 11:10:00,19.82,19.89,19.78,19.88,38100.0,19.82,19.89,19.78,19.88,38100.0
2010-05-14 11:15:00,19.9,19.92,19.86,19.86,27300.0,19.9,19.92,19.86,19.86,27300.0
2010-05-14 11:20:00,19.87,19.87,19.8,19.84,28200.0,19.87,19.87,19.8,19.84,28200.0
2010-05-14 11:25:00,19.83,19.9,19.78,19.78,29700.0,19.83,19.9,19.78,19.78,29700.0
2010-05-14 11:30:00,19.77,19.86,19.77,19.85,21600.0,19.77,19.86,19.77,19.85,21600.0
2010-05-14 11:35:00,19.85,19.87,19.85,19.85,14400.0,19.85,19.87,19.85,19.85,14400.0
2010-05-14 11:40:00,19.85,19.89,19.84,19.88,24300.0,19.85,19.89,19.84,19.88,24300.0
2010-05-14 11:45:00,19.88,19.91,19.88,19.88,15600.0,19.88,19.91,19.88,19.88,15600.0
2010-05-14 11:50:00,19.88,19.88,19.83,19.86,14100.0,19.88,19.88,19.83,19.86,14100.0
2010-05-14 11:55:00,19.85,19.89,19.85,19.86,18000.0,19.85,19.89,19.85,19.86,18000.0
2010-05-14 12:00:00,19.85,19.86,19.81,19.81,13200.0,19.85,19.86,19.81,19.81,13200.0
2010-05-14 12:05:00,19.82,19.84,19.78,19.8,14400.0,19.82,19.84,19.78,19.8,14400.0
2010-05-14 12:10:00,19.81,19.87,19.81,19.86,48600.0,19.81,19.87,19.81,19.86,48600.0
2010-05-14 12:15:00,19.86,19.92,19.86,19.92,43200.0,19.86,19.92,19.86,19.92,43200.0
2010-05-14 12:20:00,19.93,19.98,19.92,19.98,45300.0,19.93,19.98,19.92,19.98,45300.0
2010-05-14 12:25:00,19.98,20.0,19.94,19.94,71100.0,19.98,20.0,19.94,19.94,71100.0
2010-05-14 12:30:00,19.95,19.95,19.91,19.93,22200.0,19.95,19.95,19.91,19.93,22200.0
2010-05-14 12:35:00,19.92,19.96,19.92,19.95,16200.0,19.92,19.96,19.92,19.95,16200.0
2010-05-14 12:40:00,19.95,19.99,19.95,19.97,12000.0,19.95,19.99,19.95,19.97,12000.0
2010-05-14 12:45:00,19.97,19.97,19.95,19.95,6600.0,19.97,19.97,19.95,19.95,6600.0
2010-05-14 12:50:00,19.97,20.01,19.96,20.0,13800.0,19.97,20.01,19.96,20.0,13800.0
2010-05-14 12:55:00,20.01,20.1,20.01,20.09,104100.0,20.01,20.1,20.01,20.09,104100.0
2010-05-14 13:00:00,20.09,20.12,20.07,20.1,76800.0,20.09,20.12,20.07,20.1,76800.0
2010-05-14 13:05:00,20.1,20.21,20.1,20.19,145200.0,20.1,20.21,20.1,20.19,145200.0
2010-05-14 13:10:00,20.19,20.2,20.13,20.13,42600.0,20.19,20.2,20.13,20.13,42600.0
2010-05-14 13:15:00,20.14,20.14,20.1,20.1,27300.0,20.14,20.14,20.1,20.1,27300.0
2010-05-14 13:20:00,20.1,20.12,20.09,20.1,36900.0,20.1,20.12,20.09,20.1,36900.0
2010-05-14 13:25:00,20.09,20.1,20.08,20.08,11700.0,20.09,20.1,20.08,20.08,11700.0
2010-05-14 13:30:00,20.08,20.09,20.06,20.06,27600.0,20.08,20.09,20.06,20.06,27600.0
2010-05-14 13:35:00,20.06,20.1,20.03,20.03,14400.0,20.06,20.1,20.03,20.03,14400.0
2010-05-14 13:40:00,20.03,20.04,20.01,20.01,21300.0,20.03,20.04,20.01,20.01,21300.0
2010-05-14 13:45:00,20.02,20.03,20.0,20.0,13800.0,20.02,20.03,20.0,20.0,13800.0
2010-05-14 13:50:00,20.0,20.02,19.99,20.01,34200.0,20.0,20.02,19.99,20.01,34200.0
2010-05-14 13:55:00,20.02,20.03,19.99,19.99,31200.0,20.02,20.03,19.99,19.99,31200.0
2010-05-14 14:00:00,20.0,20.0,19.97,19.97,21900.0,20.0,20.0,19.97,19.97,21900.0
2010-05-14 14:05:00,19.97,19.98,19.92,19.92,16200.0,19.97,19.98,19.92,19.92,16200.0
2010-05-14 14:10:00,19.92,19.93,19.89,19.92,30300.0,19.92,19.93,19.89,19.92,30300.0
2010-05-14 14:15:00,19.92,19.92,19.86,19.86,16800.0,19.92,19.92,19.86,19.86,16800.0
2010-05-14 14:20:00,19.88,19.91,19.86,19.91,17100.0,19.88,19.91,19.86,19.91,17100.0
2010-05-14 14:25:00,19.93,19.93,19.9,19.9,15900.0,19.93,19.93,19.9,19.9,15900.0
2010-05-14 14:30:00,19.91,19.93,19.91,19.93,16200.0,19.91,19.93,19.91,19.93,16200.0
2010-05-14 14:35:00,19.92,19.95,19.92,19.95,20700.0,19.92,19.95,19.92,19.95,20700.0
2010-05-14 14:40:00,19.95,19.96,19.9,19.91,19200.0,19.95,19.96,19.9,19.91,19200.0
2010-05-14 14:45:00,19.9,19.93,19.9,19.93,24000.0,19.9,19.93,19.9,19.93,24000.0
2010-05-14 14:50:00,19.93,19.95,19.9,19.92,16200.0,19.93,19.95,19.9,19.92,16200.0
2010-05-14 14:55:00,19.91,19.94,19.9,19.94,36300.0,19.91,19.94,19.9,19.94,36300.0
2010-05-14 15:00:00,19.93,19.94,19.91,19.92,24600.0,19.93,19.94,19.91,19.92,24600.0
2010-05-14 15:05:00,19.92,19.95,19.92,19.94,21000.0,19.92,19.95,19.92,19.94,21000.0
2010-05-14 15:10:00,19.94,19.97,19.93,19.94,41100.0,19.94,19.97,19.93,19.94,41100.0
2010-05-14 15:15:00,19.94,19.95,19.9,19.91,152700.0,19.94,19.95,19.9,19.91,152700.0
2010-05-14 15:20:00,19.92,19.95,19.9,19.9,39600.0,19.92,19.95,19.9,19.9,39600.0
2010-05-14 15:25:00,19.9,19.96,19.89,19.95,46800.0,19.9,19.96,19.89,19.95,46800.0
2010-05-14 15:30:00,19.96,19.97,19.9,19.93,140100.0,19.96,19.97,19.9,19.93,140100.0
2010-05-14 15:35:00,19.93,19.94,19.87,19.88,138300.0,19.93,19.94,19.87,19.88,138300.0
2010-05-14 15:40:00,19.89,19.97,19.89,19.95,187800.0,19.89,19.97,19.89,19.95,187800.0
2010-05-14 15:45:00,19.93,19.95,19.89,19.91,118500.0,19.93,19.95,19.89,19.91,118500.0
2010-05-14 15:50:00,19.91,20.08,19.9,20.03,173100.0,19.91,20.08,19.9,20.03,173100.0
2010-05-14 15:55:00,20.03,20.03,19.81,19.97,828900.0,20.03,20.03,19.81,19.97,828900.0
2010-05-17 09:30:00,20.03,20.17,19.94,19.94,59100.0,20.03,20.17,19.94,19.94,59100.0
2010-05-17 09:35:00,19.93,19.99,19.92,19.93,40200.0,19.93,19.99,19.92,19.93,40200.0
2010-05-17 09:40:00,19.92,19.97,19.89,19.92,59100.0,19.92,19.97,19.89,19.92,59100.0
2010-05-17 09:45:00,19.91,19.91,19.77,19.77,68700.0,19.91,19.91,19.77,19.77,68700.0
2010-05-17 09:50:00,19.77,19.78,19.7,19.73,132300.0,19.77,19.78,19.7,19.73,132300.0
2010-05-17 09:55:00,19.73,19.81,19.72,19.8,110100.0,19.73,19.81,19.72,19.8,110100.0
2010-05-17 10:00:00,19.81,19.85,19.79,19.83,72600.0,19.81,19.85,19.79,19.83,72600.0
2010-05-17 10:05:00,19.83,19.85,19.81,19.83,96600.0,19.83,19.85,19.81,19.83,96600.0
2010-05-17 10:10:00,19.83,19.88,19.82,19.83,131100.0,19.83,19.88,19.82,19.83,131100.0
2010-05-17 10:15:00,19.84,19.87,19.84,19.84,153600.0,19.84,19.87,19.84,19.84,153600.0
2010-05-17 10:20:00,19.84,19.85,19.79,19.8,99900.0,19.84,19.85,19.79,19.8,99900.0
2010-05-17 10:25:00,19.79,19.85,19.79,19.84,49200.0,19.79,19.85,19.79,19.84,49200.0
2010-05-17 10:30:00,19.84,19.88,19.84,19.88,112500.0,19.84,19.88,19.84,19.88,112500.0
2010-05-17 10:35:00,19.88,19.95,19.87,19.95,123300.0,19.88,19.95,19.87,19.95,123300.0
2010-05-17 10:40:00,19.95,19.95,19.81,19.84,135000.0,19.95,19.95,19.81,19.84,135000.0
2010-05-17 10:45:00,19.84,19.89,19.83,19.88,94800.0,19.84,19.89,19.83,19.88,94800.0
2010-05-17 10:50:00,19.88,19.89,19.83,19.88,62400.0,19.88,19.89,19.83,19.88,62400.0
2010-05-17 10:55:00,19.88,19.89,19.88,19.88,13500.0,19.88,19.89,19.88,19.88,13500.0
2010-05-17 11:00:00,19.88,19.89,19.81,19.81,46800.0,19.88,19.89,19.81,19.81,46800.0
2010-05-17 11:05:00,19.81,19.84,19.81,19.83,58500.0,19.81,19.84,19.81,19.83,58500.0
2010-05-17 11:10:00,19.83,19.84,19.81,19.81,36000.0,19.83,19.84,19.81,19.81,36000.0
2010-05-17 11:15:00,19.81,19.81,19.75,19.75,48900.0,19.81,19.81,19.75,19.75,48900.0
2010-05-17 11:20:00,19.76,19.8,19.75,19.8,38100.0,19.76,19.8,19.75,19.8,38100.0
2010-05-17 11:25:00,19.8,19.82,19.78,19.78,22200.0,19.8,19.82,19.78,19.78,22200.0
2010-05-17 11:30:00,19.78,19.81,19.78,19.8,45000.0,19.78,19.81,19.78,19.8,45000.0
2010-05-17 11:35:00,19.81,19.83,19.81,19.83,15900.0,19.81,19.83,19.81,19.83,15900.0
2010-05-17 11:40:00,19.83,19.83,19.83,19.83,37200.0,19.83,19.83,19.83,19.83,37200.0
2010-05-17 11:45:00,19.83,19.84,19.82,19.84,50700.0,19.83,19.84,19.82,19.84,50700.0
2010-05-17 11:50:00,19.83,19.84,19.8,19.8,57600.0,19.83,19.84,19.8,19.8,57600.0
2010-05-17 11:55:00,19.81,19.84,19.8,19.82,29700.0,19.81,19.84,19.8,19.82,29700.0
2010-05-17 12:00:00,19.82,19.82,19.7,19.7,139200.0,19.82,19.82,19.7,19.7,139200.0
2010-05-17 12:05:00,19.7,19.71,19.63,19.69,131700.0,19.7,19.71,19.63,19.69,131700.0
2010-05-17 12:10:00,19.69,19.75,19.68,19.75,46500.0,19.69,19.75,19.68,19.75,46500.0
2010-05-17 12:15:00,19.75,19.75,19.72,19.75,27000.0,19.75,19.75,19.72,19.75,27000.0
2010-05-17 12:20:00,19.76,19.76,19.72,19.73,33900.0,19.76,19.76,19.72,19.73,33900.0
2010-05-17 12:25:00,19.74,19.78,19.74,19.75,33900.0,19.74,19.78,19.74,19.75,33900.0
2010-05-17 12:30:00,19.76,19.83,19.75,19.82,30300.0,19.76,19.83,19.75,19.82,30300.0
2010-05-17 12:35:00,19.82,19.84,19.8,19.82,30000.0,19.82,19.84,19.8,19.82,30000.0
2010-05-17 12:40:00,19.84,19.87,19.83,19.86,17700.0,19.84,19.87,19.83,19.86,17700.0
2010-05-17 12:45:00,19.86,19.89,19.86,19.89,19500.0,19.86,19.89,19.86,19.89,19500.0
2010-05-17 12:50:00,19.88,19.89,19.86,19.88,20700.0,19.88,19.89,19.86,19.88,20700.0
2010-05-17 12:55:00,19.88,19.88,19.84,19.86,19500.0,19.88,19.88,19.84,19.86,19500.0
2010-05-17 13:00:00,19.86,19.87,19.83,19.86,13500.0,19.86,19.87,19.83,19.86,13500.0
2010-05-17 13:05:00,19.85,19.85,19.83,19.85,16800.0,19.85,19.85,19.83,19.85,16800.0
2010-05-17 13:10:00,19.85,19.88,19.85,19.87,11700.0,19.85,19.88,19.85,19.87,11700.0
2010-05-17 13:15:00,19.88,19.96,19.87,19.96,33000.0,19.88,19.96,19.87,19.96,33000.0
2010-05-17 13:20:00,19.97,19.97,19.91,19.95,19500.0,19.97,19.97,19.91,19.95,19500.0
2010-05-17 13:25:00,19.95,19.99,19.86,19.97,24000.0,19.95,19.99,19.86,19.97,24000.0
2010-05-17 13:30:00,19.97,20.0,19.97,19.98,68100.0,19.97,20.0,19.97,19.98,68100.0
2010-05-17 13:35:00,19.98,19.99,19.91,19.91,38100.0,19.98,19.99,19.91,19.91,38100.0
2010-05-17 13:40:00,19.91,19.91,19.89,19.89,13800.0,19.91,19.91,19.89,19.89,13800.0
2010-05-17 13:45:00,19.89,19.89,19.87,19.88,12600.0,19.89,19.89,19.87,19.88,12600.0
2010-05-17 13:50:00,19.89,19.89,19.84,19.85,21600.0,19.89,19.89,19.84,19.85,21600.0
2010-05-17 13:55:00,19.85,19.9,19.85,19.86,40200.0,19.85,19.9,19.85,19.86,40200.0
2010-05-17 14:00:00,19.86,19.89,19.86,19.88,85500.0,19.86,19.89,19.86,19.88,85500.0
2010-05-17 14:05:00,19.88,19.88,19.83,19.84,32100.0,19.88,19.88,19.83,19.84,32100.0
2010-05-17 14:10:00,19.85,19.86,19.83,19.84,23400.0,19.85,19.86,19.83,19.84,23400.0
2010-05-17 14:15:00,19.85,19.87,19.84,19.87,40800.0,19.85,19.87,19.84,19.87,40800.0
2010-05-17 14:20:00,19.87,19.88,19.86,19.86,31200.0,19.87,19.88,19.86,19.86,31200.0
2010-05-17 14:25:00,19.86,19.86,19.83,19.86,32100.0,19.86,19.86,19.83,19.86,32100.0
2010-05-17 14:30:00,19.86,19.88,19.85,19.85,55800.0,19.86,19.88,19.85,19.85,55800.0
2010-05-17 14:35:00,19.85,19.87,19.83,19.87,51600.0,19.85,19.87,19.83,19.87,51600.0
2010-05-17 14:40:00,19.87,19.88,19.87,19.88,53100.0,19.87,19.88,19.87,19.88,53100.0
2010-05-17 14:45:00,19.88,19.9,19.88,19.89,63600.0,19.88,19.9,19.88,19.89,63600.0
2010-05-17 14:50:00,19.89,19.91,19.87,19.87,91500.0,19.89,19.91,19.87,19.87,91500.0
2010-05-17 14:55:00,19.87,19.91,19.86,19.9,71700.0,19.87,19.91,19.86,19.9,71700.0
2010-05-17 15:00:00,19.9,19.95,19.9,19.93,89400.0,19.9,19.95,19.9,19.93,89400.0
2010-05-17 15:05:00,19.93,19.93,19.86,19.87,33600.0,19.93,19.93,19.86,19.87,33600.0
2010-05-17 15:10:00,19.87,19.88,19.85,19.86,88200.0,19.87,19.88,19.85,19.86,88200.0
2010-05-17 15:15:00,19.85,19.86,19.83,19.84,60300.0,19.85,19.86,19.83,19.84,60300.0
2010-05-17 15:20:00,19.84,19.87,19.82,19.84,52500.0,19.84,19.87,19.82,19.84,52500.0
2010-05-17 15:25:00,19.84,19.9,19.84,19.9,55800.0,19.84,19.9,19.84,19.9,55800.0
2010-05-17 15:30:00,19.89,19.92,19.89,19.9,51900.0,19.89,19.92,19.89,19.9,51900.0
2010-05-17 15:35:00,19.91,19.99,19.91,19.98,57000.0,19.91,19.99,19.91,19.98,57000.0
2010-05-17 15:40:00,19.98,20.01,19.91,19.92,161100.0,19.98,20.01,19.91,19.92,161100.0
2010-05-17 15:45:00,19.92,19.93,19.89,19.93,159000.0,19.92,19.93,19.89,19.93,159000.0
2010-05-17 15:50:00,19.92,20.03,19.91,20.03,219900.0,19.92,20.03,19.91,20.03,219900.0
2010-05-17 15:55:00,20.02,20.02,19.93,19.93,338100.0,20.02,20.02,19.93,19.93,338100.0
2010-05-18 09:30:00,20.1,20.24,20.05,20.18,52500.0,20.1,20.24,20.05,20.18,52500.0
2010-05-18 09:35:00,20.19,20.19,20.07,20.14,43500.0,20.19,20.19,20.07,20.14,43500.0
2010-05-18 09:40:00,20.14,20.15,20.08,20.09,50100.0,20.14,20.15,20.08,20.09,50100.0
2010-05-18 09:45:00,20.07,20.1,20.0,20.02,137400.0,20.07,20.1,20.0,20.02,137400.0
2010-05-18 09:50:00,20.01,20.04,19.99,20.0,67200.0,20.01,20.04,19.99,20.0,67200.0
2010-05-18 09:55:00,20.01,20.06,19.98,20.02,79800.0,20.01,20.06,19.98,20.02,79800.0
2010-05-18 10:00:00,20.03,20.03,19.93,19.98,48900.0,20.03,20.03,19.93,19.98,48900.0
2010-05-18 10:05:00,19.97,20.01,19.97,20.01,25200.0,19.97,20.01,19.97,20.01,25200.0
2010-05-18 10:10:00,20.0,20.03,19.97,20.01,49200.0,20.0,20.03,19.97,20.01,49200.0
2010-05-18 10:15:00,20.01,20.03,20.0,20.03,39600.0,20.01,20.03,20.0,20.03,39600.0
2010-05-18 10:20:00,20.02,20.02,20.0,20.02,38400.0,20.02,20.02,20.0,20.02,38400.0
2010-05-18 10:25:00,20.02,20.02,19.93,19.93,53100.0,20.02,20.02,19.93,19.93,53100.0
2010-05-18 10:30:00,19.93,19.93,19.8,19.84,84600.0,19.93,19.93,19.8,19.84,84600.0
2010-05-18 10:35:00,19.84,19.92,19.84,19.92,25800.0,19.84,19.92,19.84,19.92,25800.0
2010-05-18 10:40:00,19.91,19.94,19.85,19.85,29400.0,19.91,19.94,19.85,19.85,29400.0
2010-05-18 10:45:00,19.85,19.9,19.84,19.84,23700.0,19.85,19.9,19.84,19.84,23700.0
2010-05-18 10:50:00,19.84,19.89,19.82,19.89,32700.0,19.84,19.89,19.82,19.89,32700.0
2010-05-18 10:55:00,19.88,19.96,19.88,19.95,27600.0,19.88,19.96,19.88,19.95,27600.0
2010-05-18 11:00:00,19.95,19.98,19.93,19.95,28800.0,19.95,19.98,19.93,19.95,28800.0
2010-05-18 11:05:00,19.96,19.98,19.95,19.97,30900.0,19.96,19.98,19.95,19.97,30900.0
2010-05-18 11:10:00,19.96,20.0,19.95,19.98,52500.0,19.96,20.0,19.95,19.98,52500.0
2010-05-18 11:15:00,19.97,19.97,19.95,19.96,13800.0,19.97,19.97,19.95,19.96,13800.0
2010-05-18 11:20:00,19.96,19.97,19.94,19.97,29100.0,19.96,19.97,19.94,19.97,29100.0
2010-05-18 11:25:00,19.97,20.0,19.97,19.98,37500.0,19.97,20.0,19.97,19.98,37500.0
2010-05-18 11:30:00,19.98,19.98,19.96,19.98,25200.0,19.98,19.98,19.96,19.98,25200.0
2010-05-18 11:35:00,19.97,19.98,19.94,19.96,27300.0,19.97,19.98,19.94,19.96,27300.0
2010-05-18 11:40:00,19.95,19.96,19.86,19.88,29700.0,19.95,19.96,19.86,19.88,29700.0
2010-05-18 11:45:00,19.87,19.89,19.86,19.88,78300.0,19.87,19.89,19.86,19.88,78300.0
2010-05-18 11:50:00,19.89,19.91,19.88,19.91,9600.0,19.89,19.91,19.88,19.91,9600.0
2010-05-18 11:55:00,19.91,19.94,19.91,19.92,37800.0,19.91,19.94,19.91,19.92,37800.0
2010-05-18 12:00:00,19.92,19.93,19.88,19.89,44700.0,19.92,19.93,19.88,19.89,44700.0
2010-05-18 12:05:00,19.89,19.96,19.89,19.92,66900.0,19.89,19.96,19.89,19.92,66900.0
2010-05-18 12:10:00,19.93,19.94,19.92,19.92,17700.0,19.93,19.94,19.92,19.92,17700.0
2010-05-18 12:15:00,19.92,19.93,19.9,19.91,46800.0,19.92,19.93,19.9,19.91,46800.0
2010-05-18 12:20:00,19.91,19.92,19.9,19.92,50400.0,19.91,19.92,19.9,19.92,50400.0
2010-05-18 12:25:00,19.92,19.93,19.91,19.92,42300.0,19.92,19.93,19.91,19.92,42300.0
2010-05-18 12:30:00,19.91,19.94,19.9,19.94,28500.0,19.91,19.94,19.9,19.94,28500.0
2010-05-18 12:35:00,19.93,19.95,19.9,19.9,33900.0,19.93,19.95,19.9,19.9,33900.0
2010-05-18 12:40:00,19.9,19.94,19.9,19.94,13200.0,19.9,19.94,19.9,19.94,13200.0
2010-05-18 12:45:00,19.93,19.94,19.93,19.93,46200.0,19.93,19.94,19.93,19.93,46200.0
2010-05-18 12:50:00,19.94,19.94,19.9,19.91,30000.0,19.94,19.94,19.9,19.91,30000.0
2010-05-18 12:55:00,19.91,19.92,19.88,19.88,30600.0,19.91,19.92,19.88,19.88,30600.0
2010-05-18 13:00:00,19.88,19.92,19.86,19.9,45000.0,19.88,19.92,19.86,19.9,45000.0
2010-05-18 13:05:00,19.91,19.91,19.83,19.87,34500.0,19.91,19.91,19.83,19.87,34500.0
2010-05-18 13:10:00,19.87,19.88,19.77,19.8,46200.0,19.87,19.88,19.77,19.8,46200.0
2010-05-18 13:15:00,19.81,19.84,19.8,19.83,119100.0,19.81,19.84,19.8,19.83,119100.0
2010-05-18 13:20:00,19.83,19.86,19.83,19.85,53400.0,19.83,19.86,19.83,19.85,53400.0
2010-05-18 13:25:00,19.85,19.88,19.83,19.84,65700.0,19.85,19.88,19.83,19.84,65700.0
2010-05-18 13:30:00,19.84,19.86,19.83,19.85,26400.0,19.84,19.86,19.83,19.85,26400.0
2010-05-18 13:35:00,19.87,19.88,19.81,19.84,49800.0,19.87,19.88,19.81,19.84,49800.0
2010-05-18 13:40:00,19.84,19.86,19.81,19.83,42900.0,19.84,19.86,19.81,19.83,42900.0
2010-05-18 13:45:00,19.83,19.85,19.8,19.82,57600.0,19.83,19.85,19.8,19.82,57600.0
2010-05-18 13:50:00,19.82,19.83,19.78,19.78,21300.0,19.82,19.83,19.78,19.78,21300.0
2010-05-18 13:55:00,19.78,19.81,19.75,19.75,35700.0,19.78,19.81,19.75,19.75,35700.0
2010-05-18 14:00:00,19.76,19.82,19.75,19.82,36600.0,19.76,19.82,19.75,19.82,36600.0
2010-05-18 14:05:00,19.82,19.86,19.82,19.86,21300.0,19.82,19.86,19.82,19.86,21300.0
2010-05-18 14:10:00,19.85,19.86,19.79,19.83,75600.0,19.85,19.86,19.79,19.83,75600.0
2010-05-18 14:15:00,19.83,19.84,19.8,19.83,60000.0,19.83,19.84,19.8,19.83,60000.0
2010-05-18 14:20:00,19.82,19.83,19.77,19.77,60000.0,19.82,19.83,19.77,19.77,60000.0
2010-05-18 14:25:00,19.77,19.82,19.77,19.8,85200.0,19.77,19.82,19.77,19.8,85200.0
2010-05-18 14:30:00,19.8,19.8,19.78,19.79,44400.0,19.8,19.8,19.78,19.79,44400.0
2010-05-18 14:35:00,19.78,19.78,19.68,19.75,101700.0,19.78,19.78,19.68,19.75,101700.0
2010-05-18 14:40:00,19.75,19.76,19.73,19.75,62100.0,19.75,19.76,19.73,19.75,62100.0
2010-05-18 14:45:00,19.75,19.76,19.73,19.75,79200.0,19.75,19.76,19.73,19.75,79200.0
2010-05-18 14:50:00,19.74,19.74,19.66,19.66,105900.0,19.74,19.74,19.66,19.66,105900.0
2010-05-18 14:55:00,19.67,19.7,19.64,19.65,83100.0,19.67,19.7,19.64,19.65,83100.0
2010-05-18 15:00:00,19.65,19.66,19.58,19.62,138900.0,19.65,19.66,19.58,19.62,138900.0
2010-05-18 15:05:00,19.62,19.73,19.62,19.73,105600.0,19.62,19.73,19.62,19.73,105600.0
2010-05-18 15:10:00,19.73,19.84,19.72,19.83,74700.0,19.73,19.84,19.72,19.83,74700.0
2010-05-18 15:15:00,19.83,19.85,19.76,19.77,31200.0,19.83,19.85,19.76,19.77,31200.0
2010-05-18 15:20:00,19.77,19.81,19.74,19.78,81600.0,19.77,19.81,19.74,19.78,81600.0
2010-05-18 15:25:00,19.78,19.78,19.75,19.76,53100.0,19.78,19.78,19.75,19.76,53100.0
2010-05-18 15:30:00,19.76,19.79,19.75,19.76,73800.0,19.76,19.79,19.75,19.76,73800.0
2010-05-18 15:35:00,19.77,19.8,19.76,19.78,54000.0,19.77,19.8,19.76,19.78,54000.0
2010-05-18 15:40:00,19.79,19.82,19.77,19.81,66900.0,19.79,19.82,19.77,19.81,66900.0
2010-05-18 15:45:00,19.8,19.83,19.76,19.78,63000.0,19.8,19.83,19.76,19.78,63000.0
2010-05-18 15:50:00,19.77,19.84,19.76,19.83,119400.0,19.77,19.84,19.76,19.83,119400.0
2010-05-18 15:55:00,19.81,19.82,19.78,19.8,174000.0,19.81,19.82,19.78,19.8,174000.0
2010-05-19 09:30:00,19.82,20.0,19.78,19.99,65700.0,19.82,20.0,19.78,19.99,65700.0
2010-05-19 09:35:00,19.98,20.03,19.97,19.99,220200.0,19.98,20.03,19.97,19.99,220200.0
2010-05-19 09:40:00,20.0,20.0,19.89,20.0,53700.0,20.0,20.0,19.89,20.0,53700.0
2010-05-19 09:45:00,20.0,20.07,19.99,20.0,124800.0,20.0,20.07,19.99,20.0,124800.0
2010-05-19 09:50:00,19.99,20.02,19.9,19.91,32700.0,19.99,20.02,19.9,19.91,32700.0
2010-05-19 09:55:00,19.91,19.93,19.86,19.86,14400.0,19.91,19.93,19.86,19.86,14400.0
2010-05-19 10:00:00,19.88,19.88,19.79,19.83,30300.0,19.88,19.88,19.79,19.83,30300.0
2010-05-19 10:05:00,19.84,19.88,19.82,19.82,23400.0,19.84,19.88,19.82,19.82,23400.0
2010-05-19 10:10:00,19.83,19.86,19.8,19.86,21300.0,19.83,19.86,19.8,19.86,21300.0
2010-05-19 10:15:00,19.86,19.86,19.74,19.75,22200.0,19.86,19.86,19.74,19.75,22200.0
2010-05-19 10:20:00,19.77,19.8,19.73,19.77,37800.0,19.77,19.8,19.73,19.77,37800.0
2010-05-19 10:25:00,19.77,19.84,19.77,19.78,25200.0,19.77,19.84,19.77,19.78,25200.0
2010-05-19 10:30:00,19.78,19.86,19.78,19.83,18900.0,19.78,19.86,19.78,19.83,18900.0
2010-05-19 10:35:00,19.82,19.88,19.79,19.88,40200.0,19.82,19.88,19.79,19.88,40200.0
2010-05-19 10:40:00,19.88,19.92,19.85,19.92,31200.0,19.88,19.92,19.85,19.92,31200.0
2010-05-19 10:45:00,19.92,19.94,19.9,19.9,23700.0,19.92,19.94,19.9,19.9,23700.0
2010-05-19 10:50:00,19.91,19.94,19.9,19.91,22200.0,19.91,19.94,19.9,19.91,22200.0
2010-05-19 10:55:00,19.92,20.0,19.92,19.96,25500.0,19.92,20.0,19.92,19.96,25500.0
2010-05-19 11:00:00,19.96,19.98,19.95,19.96,39300.0,19.96,19.98,19.95,19.96,39300.0
2010-05-19 11:05:00,19.96,19.98,19.95,19.98,37800.0,19.96,19.98,19.95,19.98,37800.0
2010-05-19 11:10:00,19.94,19.97,19.9,19.95,48900.0,19.94,19.97,19.9,19.95,48900.0
2010-05-19 11:15:00,19.96,19.97,19.93,19.93,24600.0,19.96,19.97,19.93,19.93,24600.0
2010-05-19 11:20:00,19.93,19.93,19.84,19.84,18900.0,19.93,19.93,19.84,19.84,18900.0
2010-05-19 11:25:00,19.84,19.87,19.84,19.85,23700.0,19.84,19.87,19.84,19.85,23700.0
2010-05-19 11:30:00,19.85,19.87,19.83,19.87,30900.0,19.85,19.87,19.83,19.87,30900.0
2010-05-19 11:35:00,19.87,19.87,19.84,19.84,10800.0,19.87,19.87,19.84,19.84,10800.0
2010-05-19 11:40:00,19.83,19.83,19.8,19.8,14700.0,19.83,19.83,19.8,19.8,14700.0
2010-05-19 11:45:00,19.8,19.8,19.77,19.77,59700.0,19.8,19.8,19.77,19.77,59700.0
2010-05-19 11:50:00,19.77,19.79,19.76,19.78,183600.0,19.77,19.79,19.76,19.78,183600.0
2010-05-19 11:55:00,19.78,19.83,19.78,19.83,32400.0,19.78,19.83,19.78,19.83,32400.0
2010-05-19 12:00:00,19.82,19.89,19.81,19.88,39000.0,19.82,19.89,19.81,19.88,39000.0
2010-05-19 12:05:00,19.89,19.89,19.84,19.85,12300.0,19.89,19.89,19.84,19.85,12300.0
2010-05-19 12:10:00,19.86,19.88,19.86,19.88,12300.0,19.86,19.88,19.86,19.88,12300.0
2010-05-19 12:15:00,19.88,19.89,19.86,19.89,49800.0,19.88,19.89,19.86,19.89,49800.0
2010-05-19 12:20:00,19.88,19.88,19.87,19.88,66000.0,19.88,19.88,19.87,19.88,66000.0
2010-05-19 12:25:00,19.89,19.92,19.88,19.91,32100.0,19.89,19.92,19.88,19.91,32100.0
2010-05-19 12:30:00,19.9,19.91,19.89,19.9,38100.0,19.9,19.91,19.89,19.9,38100.0
2010-05-19 12:35:00,19.91,19.91,19.85,19.87,86100.0,19.91,19.91,19.85,19.87,86100.0
2010-05-19 12:40:00,19.87,19.88,19.86,19.86,26400.0,19.87,19.88,19.86,19.86,26400.0
2010-05-19 12:45:00,19.86,19.86,19.83,19.83,14100.0,19.86,19.86,19.83,19.83,14100.0
2010-05-19 12:50:00,19.84,19.84,19.82,19.84,27900.0,19.84,19.84,19.82,19.84,27900.0
2010-05-19 12:55:00,19.84,19.89,19.83,19.88,22800.0,19.84,19.89,19.83,19.88,22800.0
2010-05-19 13:00:00,19.91,19.91,19.86,19.86,19200.0,19.91,19.91,19.86,19.86,19200.0
2010-05-19 13:05:00,19.87,19.89,19.86,19.89,7500.0,19.87,19.89,19.86,19.89,7500.0
2010-05-19 13:10:00,19.9,19.9,19.87,19.88,18300.0,19.9,19.9,19.87,19.88,18300.0
2010-05-19 13:15:00,19.87,19.89,19.85,19.88,19200.0,19.87,19.89,19.85,19.88,19200.0
2010-05-19 13:20:00,19.87,19.94,19.87,19.93,40800.0,19.87,19.94,19.87,19.93,40800.0
2010-05-19 13:25:00,19.94,19.94,19.89,19.9,8700.0,19.94,19.94,19.89,19.9,8700.0
2010-05-19 13:30:00,19.9,19.94,19.88,19.94,35700.0,19.9,19.94,19.88,19.94,35700.0
2010-05-19 13:35:00,19.94,19.98,19.93,19.98,22200.0,19.94,19.98,19.93,19.98,22200.0
2010-05-19 13:40:00,19.99,20.09,19.99,20.09,40200.0,19.99,20.09,19.99,20.09,40200.0
2010-05-19 13:45:00,20.08,20.16,20.07,20.15,41100.0,20.08,20.16,20.07,20.15,41100.0
2010-05-19 13:50:00,20.16,20.17,20.13,20.14,56100.0,20.16,20.17,20.13,20.14,56100.0
2010-05-19 13:55:00,20.15,20.15,20.1,20.11,82800.0,20.15,20.15,20.1,20.11,82800.0
2010-05-19 14:00:00,20.11,20.13,20.06,20.07,87300.0,20.11,20.13,20.06,20.07,87300.0
2010-05-19 14:05:00,20.07,20.09,20.06,20.07,55800.0,20.07,20.09,20.06,20.07,55800.0
2010-05-19 14:10:00,20.06,20.07,20.02,20.03,38100.0,20.06,20.07,20.02,20.03,38100.0
2010-05-19 14:15:00,20.03,20.04,19.98,19.98,44400.0,20.03,20.04,19.98,19.98,44400.0
2010-05-19 14:20:00,19.99,20.03,19.99,19.99,40800.0,19.99,20.03,19.99,19.99,40800.0
2010-05-19 14:25:00,19.98,20.05,19.98,20.03,119400.0,19.98,20.05,19.98,20.03,119400.0
2010-05-19 14:30:00,20.04,20.1,20.04,20.07,45000.0,20.04,20.1,20.04,20.07,45000.0
2010-05-19 14:35:00,20.07,20.1,20.07,20.09,74100.0,20.07,20.1,20.07,20.09,74100.0
2010-05-19 14:40:00,20.09,20.13,20.09,20.1,212400.0,20.09,20.13,20.09,20.1,212400.0
2010-05-19 14:45:00,20.09,20.12,20.09,20.11,60600.0,20.09,20.12,20.09,20.11,60600.0
2010-05-19 14:50:00,20.12,20.17,20.06,20.13,75900.0,20.12,20.17,20.06,20.13,75900.0
2010-05-19 14:55:00,20.13,20.15,20.11,20.15,66600.0,20.13,20.15,20.11,20.15,66600.0
2010-05-19 15:00:00,20.15,20.15,20.07,20.09,81900.0,20.15,20.15,20.07,20.09,81900.0
2010-05-19 15:05:00,20.09,20.09,19.98,19.98,70200.0,20.09,20.09,19.98,19.98,70200.0
2010-05-19 15:10:00,19.98,20.0,19.96,19.96,65100.0,19.98,20.0,19.96,19.96,65100.0
2010-05-19 15:15:00,19.96,20.06,19.96,20.06,48900.0,19.96,20.06,19.96,20.06,48900.0
2010-05-19 15:20:00,20.05,20.06,19.96,19.96,66600.0,20.05,20.06,19.96,19.96,66600.0
2010-05-19 15:25:00,19.95,19.99,19.93,19.95,128400.0,19.95,19.99,19.93,19.95,128400.0
2010-05-19 15:30:00,19.95,19.97,19.93,19.93,96300.0,19.95,19.97,19.93,19.93,96300.0
2010-05-19 15:35:00,19.93,19.98,19.9,19.94,148200.0,19.93,19.98,19.9,19.94,148200.0
2010-05-19 15:40:00,19.93,19.98,19.92,19.93,148800.0,19.93,19.98,19.92,19.93,148800.0
2010-05-19 15:45:00,19.94,19.95,19.9,19.91,135300.0,19.94,19.95,19.9,19.91,135300.0
2010-05-19 15:50:00,19.9,19.94,19.9,19.94,117000.0,19.9,19.94,19.9,19.94,117000.0
2010-05-19 15:55:00,19.94,19.94,19.87,19.89,256800.0,19.94,19.94,19.87,19.89,256800.0
2010-05-20 09:30:00,20.51,20.58,20.27,20.29,395700.0,20.51,20.58,20.27,20.29,395700.0
2010-05-20 09:35:00,20.29,20.44,20.14,20.39,304800.0,20.29,20.44,20.14,20.39,304800.0
2010-05-20 09:40:00,20.4,20.65,20.39,20.62,305400.0,20.4,20.65,20.39,20.62,305400.0
2010-05-20 09:45:00,20.65,20.73,20.57,20.6,457800.0,20.65,20.73,20.57,20.6,457800.0
2010-05-20 09:50:00,20.6,20.66,20.57,20.61,402300.0,20.6,20.66,20.57,20.61,402300.0
2010-05-20 09:55:00,20.61,20.62,20.37,20.38,163200.0,20.61,20.62,20.37,20.38,163200.0
2010-05-20 10:00:00,20.38,20.42,20.26,20.29,321000.0,20.38,20.42,20.26,20.29,321000.0
2010-05-20 10:05:00,20.27,20.37,20.03,20.1,291000.0,20.27,20.37,20.03,20.1,291000.0
2010-05-20 10:10:00,20.09,20.22,20.09,20.15,114900.0,20.09,20.22,20.09,20.15,114900.0
2010-05-20 10:15:00,20.15,20.19,20.13,20.16,99000.0,20.15,20.19,20.13,20.16,99000.0
2010-05-20 10:20:00,20.15,20.16,20.08,20.08,141300.0,20.15,20.16,20.08,20.08,141300.0
2010-05-20 10:25:00,20.09,20.36,20.08,20.29,102600.0,20.09,20.36,20.08,20.29,102600.0
2010-05-20 10:30:00,20.31,20.4,20.27,20.33,87900.0,20.31,20.4,20.27,20.33,87900.0
2010-05-20 10:35:00,20.33,20.35,20.27,20.27,187200.0,20.33,20.35,20.27,20.27,187200.0
2010-05-20 10:40:00,20.27,20.33,20.2,20.3,51600.0,20.27,20.33,20.2,20.3,51600.0
2010-05-20 10:45:00,20.3,20.3,20.25,20.26,90900.0,20.3,20.3,20.25,20.26,90900.0
2010-05-20 10:50:00,20.26,20.44,20.25,20.36,116100.0,20.26,20.44,20.25,20.36,116100.0
2010-05-20 10:55:00,20.35,20.38,20.28,20.29,82500.0,20.35,20.38,20.28,20.29,82500.0
2010-05-20 11:00:00,20.29,20.33,20.27,20.28,60900.0,20.29,20.33,20.27,20.28,60900.0
2010-05-20 11:05:00,20.29,20.34,20.28,20.28,50700.0,20.29,20.34,20.28,20.28,50700.0
2010-05-20 11:10:00,20.28,20.33,20.28,20.31,49800.0,20.28,20.33,20.28,20.31,49800.0
2010-05-20 11:15:00,20.3,20.33,20.27,20.31,66900.0,20.3,20.33,20.27,20.31,66900.0
2010-05-20 11:20:00,20.29,20.33,20.29,20.33,102000.0,20.29,20.33,20.29,20.33,102000.0
2010-05-20 11:25:00,20.33,20.44,20.32,20.44,91500.0,20.33,20.44,20.32,20.44,91500.0
2010-05-20 11:30:00,20.43,20.56,20.43,20.56,93300.0,20.43,20.56,20.43,20.56,93300.0
2010-05-20 11:35:00,20.55,20.56,20.49,20.52,93000.0,20.55,20.56,20.49,20.52,93000.0
2010-05-20 11:40:00,20.53,20.6,20.52,20.59,170100.0,20.53,20.6,20.52,20.59,170100.0
2010-05-20 11:45:00,20.61,20.63,20.58,20.59,69600.0,20.61,20.63,20.58,20.59,69600.0
2010-05-20 11:50:00,20.59,20.61,20.56,20.58,94500.0,20.59,20.61,20.56,20.58,94500.0
2010-05-20 11:55:00,20.58,20.59,20.42,20.43,113700.0,20.58,20.59,20.42,20.43,113700.0
2010-05-20 12:00:00,20.43,20.51,20.42,20.49,72900.0,20.43,20.51,20.42,20.49,72900.0
2010-05-20 12:05:00,20.51,20.54,20.48,20.52,83700.0,20.51,20.54,20.48,20.52,83700.0
2010-05-20 12:10:00,20.51,20.53,20.49,20.5,76500.0,20.51,20.53,20.49,20.5,76500.0
2010-05-20 12:15:00,20.48,20.51,20.44,20.45,152400.0,20.48,20.51,20.44,20.45,152400.0
2010-05-20 12:20:00,20.46,20.51,20.44,20.5,65700.0,20.46,20.51,20.44,20.5,65700.0
2010-05-20 12:25:00,20.49,20.55,20.48,20.49,60000.0,20.49,20.55,20.48,20.49,60000.0
2010-05-20 12:30:00,20.5,20.52,20.48,20.5,45600.0,20.5,20.52,20.48,20.5,45600.0
2010-05-20 12:35:00,20.5,20.52,20.45,20.46,81600.0,20.5,20.52,20.45,20.46,81600.0
2010-05-20 12:40:00,20.44,20.49,20.44,20.49,60600.0,20.44,20.49,20.44,20.49,60600.0
2010-05-20 12:45:00,20.49,20.54,20.48,20.52,59700.0,20.49,20.54,20.48,20.52,59700.0
2010-05-20 12:50:00,20.52,20.54,20.47,20.5,65700.0,20.52,20.54,20.47,20.5,65700.0
2010-05-20 12:55:00,20.5,20.53,20.48,20.49,130200.0,20.5,20.53,20.48,20.49,130200.0
2010-05-20 13:00:00,20.48,20.48,20.44,20.45,103500.0,20.48,20.48,20.44,20.45,103500.0
2010-05-20 13:05:00,20.45,20.47,20.44,20.46,140400.0,20.45,20.47,20.44,20.46,140400.0
2010-05-20 13:10:00,20.46,20.48,20.43,20.47,86100.0,20.46,20.48,20.43,20.47,86100.0
2010-05-20 13:15:00,20.47,20.5,20.46,20.5,178800.0,20.47,20.5,20.46,20.5,178800.0
2010-05-20 13:20:00,20.49,20.51,20.42,20.42,120900.0,20.49,20.51,20.42,20.42,120900.0
2010-05-20 13:25:00,20.43,20.46,20.4,20.46,93000.0,20.43,20.46,20.4,20.46,93000.0
2010-05-20 13:30:00,20.46,20.56,20.45,20.53,118200.0,20.46,20.56,20.45,20.53,118200.0
2010-05-20 13:35:00,20.52,20.61,20.52,20.53,72600.0,20.52,20.61,20.52,20.53,72600.0
2010-05-20 13:40:00,20.54,20.6,20.53,20.6,60900.0,20.54,20.6,20.53,20.6,60900.0
2010-05-20 13:45:00,20.61,20.62,20.53,20.55,82500.0,20.61,20.62,20.53,20.55,82500.0
2010-05-20 13:50:00,20.55,20.6,20.53,20.58,74700.0,20.55,20.6,20.53,20.58,74700.0
2010-05-20 13:55:00,20.57,20.6,20.55,20.56,132300.0,20.57,20.6,20.55,20.56,132300.0
2010-05-20 14:00:00,20.56,20.59,20.5,20.51,113400.0,20.56,20.59,20.5,20.51,113400.0
2010-05-20 14:05:00,20.5,20.52,20.43,20.5,70500.0,20.5,20.52,20.43,20.5,70500.0
2010-05-20 14:10:00,20.51,20.57,20.48,20.57,72000.0,20.51,20.57,20.48,20.57,72000.0
2010-05-20 14:15:00,20.56,20.63,20.54,20.63,105600.0,20.56,20.63,20.54,20.63,105600.0
2010-05-20 14:20:00,20.63,20.75,20.63,20.74,199500.0,20.63,20.75,20.63,20.74,199500.0
2010-05-20 14:25:00,20.74,20.9,20.73,20.86,266700.0,20.74,20.9,20.73,20.86,266700.0
2010-05-20 14:30:00,20.86,20.95,20.86,20.93,192900.0,20.86,20.95,20.86,20.93,192900.0
2010-05-20 14:35:00,20.94,20.97,20.91,20.97,135900.0,20.94,20.97,20.91,20.97,135900.0
2010-05-20 14:40:00,20.96,20.98,20.81,20.85,249300.0,20.96,20.98,20.81,20.85,249300.0
2010-05-20 14:45:00,20.85,20.85,20.77,20.77,108900.0,20.85,20.85,20.77,20.77,108900.0
2010-05-20 14:50:00,20.77,20.81,20.7,20.77,161400.0,20.77,20.81,20.7,20.77,161400.0
2010-05-20 14:55:00,20.8,20.86,20.72,20.76,113700.0,20.8,20.86,20.72,20.76,113700.0
2010-05-20 15:00:00,20.76,20.84,20.75,20.79,94500.0,20.76,20.84,20.75,20.79,94500.0
2010-05-20 15:05:00,20.8,20.83,20.68,20.8,155100.0,20.8,20.83,20.68,20.8,155100.0
2010-05-20 15:10:00,20.8,20.8,20.68,20.72,143400.0,20.8,20.8,20.68,20.72,143400.0
2010-05-20 15:15:00,20.72,20.76,20.7,20.7,120600.0,20.72,20.76,20.7,20.7,120600.0
2010-05-20 15:20:00,20.7,20.73,20.64,20.73,136500.0,20.7,20.73,20.64,20.73,136500.0
2010-05-20 15:25:00,20.73,20.78,20.7,20.75,170100.0,20.73,20.78,20.7,20.75,170100.0
2010-05-20 15:30:00,20.76,20.81,20.75,20.8,166500.0,20.76,20.81,20.75,20.8,166500.0
2010-05-20 15:35:00,20.8,20.8,20.75,20.76,257400.0,20.8,20.8,20.75,20.76,257400.0
2010-05-20 15:40:00,20.76,20.8,20.64,20.65,277500.0,20.76,20.8,20.64,20.65,277500.0
2010-05-20 15:45:00,20.65,20.68,20.61,20.65,213900.0,20.65,20.68,20.61,20.65,213900.0
2010-05-20 15:50:00,20.66,20.66,20.56,20.57,255600.0,20.66,20.66,20.56,20.57,255600.0
2010-05-20 15:55:00,20.57,20.59,20.51,20.51,318000.0,20.57,20.59,20.51,20.51,318000.0
2010-05-21 09:30:00,20.26,20.45,20.11,20.37,338400.0,20.26,20.45,20.11,20.37,338400.0
2010-05-21 09:35:00,20.37,20.49,20.32,20.43,141900.0,20.37,20.49,20.32,20.43,141900.0
2010-05-21 09:40:00,20.43,20.5,20.4,20.47,222300.0,20.43,20.5,20.4,20.47,222300.0
2010-05-21 09:45:00,20.46,20.51,20.39,20.45,227400.0,20.46,20.51,20.39,20.45,227400.0
2010-05-21 09:50:00,20.44,20.51,20.42,20.51,146400.0,20.44,20.51,20.42,20.51,146400.0
2010-05-21 09:55:00,20.51,20.67,20.48,20.57,193500.0,20.51,20.67,20.48,20.57,193500.0
2010-05-21 10:00:00,20.55,20.56,20.42,20.46,142500.0,20.55,20.56,20.42,20.46,142500.0
2010-05-21 10:05:00,20.46,20.51,20.36,20.38,165900.0,20.46,20.51,20.36,20.38,165900.0
2010-05-21 10:10:00,20.38,20.42,20.34,20.39,92100.0,20.38,20.42,20.34,20.39,92100.0
2010-05-21 10:15:00,20.4,20.4,20.27,20.32,246900.0,20.4,20.4,20.27,20.32,246900.0
2010-05-21 10:20:00,20.32,20.37,20.24,20.24,173100.0,20.32,20.37,20.24,20.24,173100.0
2010-05-21 10:25:00,20.24,20.26,20.15,20.15,157500.0,20.24,20.26,20.15,20.15,157500.0
2010-05-21 10:30:00,20.15,20.16,20.07,20.14,107100.0,20.15,20.16,20.07,20.14,107100.0
2010-05-21 10:35:00,20.13,20.27,20.12,20.26,141600.0,20.13,20.27,20.12,20.26,141600.0
2010-05-21 10:40:00,20.24,20.31,20.22,20.24,151200.0,20.24,20.31,20.22,20.24,151200.0
2010-05-21 10:45:00,20.24,20.29,20.22,20.24,96000.0,20.24,20.29,20.22,20.24,96000.0
2010-05-21 10:50:00,20.24,20.27,20.17,20.19,140700.0,20.24,20.27,20.17,20.19,140700.0
2010-05-21 10:55:00,20.19,20.23,20.17,20.19,80100.0,20.19,20.23,20.17,20.19,80100.0
2010-05-21 11:00:00,20.19,20.27,20.19,20.25,65400.0,20.19,20.27,20.19,20.25,65400.0
2010-05-21 11:05:00,20.25,20.27,20.19,20.2,80100.0,20.25,20.27,20.19,20.2,80100.0
2010-05-21 11:10:00,20.2,20.22,20.16,20.22,77400.0,20.2,20.22,20.16,20.22,77400.0
2010-05-21 11:15:00,20.22,20.27,20.2,20.26,62100.0,20.22,20.27,20.2,20.26,62100.0
2010-05-21 11:20:00,20.26,20.29,20.22,20.28,83100.0,20.26,20.29,20.22,20.28,83100.0
2010-05-21 11:25:00,20.27,20.28,20.2,20.24,57300.0,20.27,20.28,20.2,20.24,57300.0
2010-05-21 11:30:00,20.23,20.28,20.23,20.26,91500.0,20.23,20.28,20.23,20.26,91500.0
2010-05-21 11:35:00,20.27,20.33,20.27,20.33,70500.0,20.27,20.33,20.27,20.33,70500.0
2010-05-21 11:40:00,20.34,20.35,20.3,20.33,90600.0,20.34,20.35,20.3,20.33,90600.0
2010-05-21 11:45:00,20.33,20.36,20.24,20.24,81000.0,20.33,20.36,20.24,20.24,81000.0
2010-05-21 11:50:00,20.25,20.36,20.24,20.34,128100.0,20.25,20.36,20.24,20.34,128100.0
2010-05-21 11:55:00,20.34,20.38,20.33,20.34,56100.0,20.34,20.38,20.33,20.34,56100.0
2010-05-21 12:00:00,20.34,20.34,20.26,20.32,48000.0,20.34,20.34,20.26,20.32,48000.0
2010-05-21 12:05:00,20.31,20.32,20.27,20.31,56400.0,20.31,20.32,20.27,20.31,56400.0
2010-05-21 12:10:00,20.31,20.31,20.22,20.23,54600.0,20.31,20.31,20.22,20.23,54600.0
2010-05-21 12:15:00,20.22,20.26,20.22,20.23,36300.0,20.22,20.26,20.22,20.23,36300.0
2010-05-21 12:20:00,20.23,20.26,20.22,20.25,34800.0,20.23,20.26,20.22,20.25,34800.0
2010-05-21 12:25:00,20.23,20.27,20.21,20.22,56100.0,20.23,20.27,20.21,20.22,56100.0
2010-05-21 12:30:00,20.21,20.23,20.16,20.17,112500.0,20.21,20.23,20.16,20.17,112500.0
2010-05-21 12:35:00,20.18,20.24,20.17,20.24,46200.0,20.18,20.24,20.17,20.24,46200.0
2010-05-21 12:40:00,20.24,20.28,20.23,20.26,61500.0,20.24,20.28,20.23,20.26,61500.0
2010-05-21 12:45:00,20.26,20.26,20.22,20.23,59100.0,20.26,20.26,20.22,20.23,59100.0
2010-05-21 12:50:00,20.22,20.31,20.22,20.3,27300.0,20.22,20.31,20.22,20.3,27300.0
2010-05-21 12:55:00,20.3,20.3,20.24,20.26,56100.0,20.3,20.3,20.24,20.26,56100.0
2010-05-21 13:00:00,20.27,20.27,20.22,20.23,62700.0,20.27,20.27,20.22,20.23,62700.0
2010-05-21 13:05:00,20.22,20.26,20.22,20.24,24600.0,20.22,20.26,20.22,20.24,24600.0
2010-05-21 13:10:00,20.25,20.28,20.24,20.26,30600.0,20.25,20.28,20.24,20.26,30600.0
2010-05-21 13:15:00,20.26,20.26,20.17,20.18,94800.0,20.26,20.26,20.17,20.18,94800.0
2010-05-21 13:20:00,20.18,20.18,20.1,20.11,129600.0,20.18,20.18,20.1,20.11,129600.0
2010-05-21 13:25:00,20.12,20.16,20.11,20.15,51600.0,20.12,20.16,20.11,20.15,51600.0
2010-05-21 13:30:00,20.14,20.18,20.13,20.17,41700.0,20.14,20.18,20.13,20.17,41700.0
2010-05-21 13:35:00,20.17,20.18,20.11,20.14,46500.0,20.17,20.18,20.11,20.14,46500.0
2010-05-21 13:40:00,20.13,20.15,20.12,20.12,36300.0,20.13,20.15,20.12,20.12,36300.0
2010-05-21 13:45:00,20.13,20.16,20.12,20.15,51000.0,20.13,20.16,20.12,20.15,51000.0
2010-05-21 13:50:00,20.15,20.18,20.14,20.15,48600.0,20.15,20.18,20.14,20.15,48600.0
2010-05-21 13:55:00,20.15,20.18,20.13,20.16,37200.0,20.15,20.18,20.13,20.16,37200.0
2010-05-21 14:00:00,20.16,20.19,20.16,20.17,101400.0,20.16,20.19,20.16,20.17,101400.0
2010-05-21 14:05:00,20.17,20.19,20.15,20.16,64200.0,20.17,20.19,20.15,20.16,64200.0
2010-05-21 14:10:00,20.16,20.21,20.16,20.2,60000.0,20.16,20.21,20.16,20.2,60000.0
2010-05-21 14:15:00,20.21,20.23,20.18,20.22,50400.0,20.21,20.23,20.18,20.22,50400.0
2010-05-21 14:20:00,20.22,20.23,20.17,20.23,63000.0,20.22,20.23,20.17,20.23,63000.0
2010-05-21 14:25:00,20.22,20.24,20.18,20.21,42600.0,20.22,20.24,20.18,20.21,42600.0
2010-05-21 14:30:00,20.21,20.25,20.21,20.25,42000.0,20.21,20.25,20.21,20.25,42000.0
2010-05-21 14:35:00,20.24,20.27,20.22,20.23,65400.0,20.24,20.27,20.22,20.23,65400.0
2010-05-21 14:40:00,20.23,20.26,20.21,20.24,45000.0,20.23,20.26,20.21,20.24,45000.0
2010-05-21 14:45:00,20.23,20.28,20.19,20.28,87900.0,20.23,20.28,20.19,20.28,87900.0
2010-05-21 14:50:00,20.28,20.28,20.22,20.22,69300.0,20.28,20.28,20.22,20.22,69300.0
2010-05-21 14:55:00,20.22,20.26,20.19,20.23,68100.0,20.22,20.26,20.19,20.23,68100.0
2010-05-21 15:00:00,20.23,20.25,20.22,20.25,54900.0,20.23,20.25,20.22,20.25,54900.0
2010-05-21 15:05:00,20.27,20.3,20.24,20.3,141900.0,20.27,20.3,20.24,20.3,141900.0
2010-05-21 15:10:00,20.29,20.32,20.28,20.28,82500.0,20.29,20.32,20.28,20.28,82500.0
2010-05-21 15:15:00,20.28,20.3,20.24,20.25,90000.0,20.28,20.3,20.24,20.25,90000.0
2010-05-21 15:20:00,20.24,20.3,20.24,20.26,129600.0,20.24,20.3,20.24,20.26,129600.0
2010-05-21 15:25:00,20.26,20.3,20.25,20.3,140400.0,20.26,20.3,20.25,20.3,140400.0
2010-05-21 15:30:00,20.3,20.31,20.26,20.29,201300.0,20.3,20.31,20.26,20.29,201300.0
2010-05-21 15:35:00,20.29,20.31,20.26,20.28,124200.0,20.29,20.31,20.26,20.28,124200.0
2010-05-21 15:40:00,20.27,20.37,20.27,20.34,182700.0,20.27,20.37,20.27,20.34,182700.0
2010-05-21 15:45:00,20.33,20.38,20.3,20.32,189600.0,20.33,20.38,20.3,20.32,189600.0
2010-05-21 15:50:00,20.33,20.4,20.32,20.36,277200.0,20.33,20.4,20.32,20.36,277200.0
2010-05-21 15:55:00,20.36,20.38,20.34,20.34,256800.0,20.36,20.38,20.34,20.34,256800.0
2010-05-24 09:30:00,20.41,20.5,20.36,20.46,81900.0,20.41,20.5,20.36,20.46,81900.0
2010-05-24 09:35:00,20.48,20.64,20.46,20.59,93900.0,20.48,20.64,20.46,20.59,93900.0
2010-05-24 09:40:00,20.6,20.69,20.6,20.61,77700.0,20.6,20.69,20.6,20.61,77700.0
2010-05-24 09:45:00,20.61,20.66,20.56,20.64,79500.0,20.61,20.66,20.56,20.64,79500.0
2010-05-24 09:50:00,20.64,20.65,20.55,20.57,56100.0,20.64,20.65,20.55,20.57,56100.0
2010-05-24 09:55:00,20.58,20.65,20.56,20.63,56700.0,20.58,20.65,20.56,20.63,56700.0
2010-05-24 10:00:00,20.63,20.68,20.58,20.61,173100.0,20.63,20.68,20.58,20.61,173100.0
2010-05-24 10:05:00,20.62,20.69,20.62,20.68,77400.0,20.62,20.69,20.62,20.68,77400.0
2010-05-24 10:10:00,20.68,20.73,20.67,20.69,106800.0,20.68,20.73,20.67,20.69,106800.0
2010-05-24 10:15:00,20.69,20.69,20.61,20.67,83100.0,20.69,20.69,20.61,20.67,83100.0
2010-05-24 10:20:00,20.68,20.69,20.64,20.67,102300.0,20.68,20.69,20.64,20.67,102300.0
2010-05-24 10:25:00,20.66,20.78,20.64,20.78,185700.0,20.66,20.78,20.64,20.78,185700.0
2010-05-24 10:30:00,20.78,20.82,20.75,20.76,103800.0,20.78,20.82,20.75,20.76,103800.0
2010-05-24 10:35:00,20.76,20.8,20.76,20.8,123300.0,20.76,20.8,20.76,20.8,123300.0
2010-05-24 10:40:00,20.8,20.8,20.76,20.77,71100.0,20.8,20.8,20.76,20.77,71100.0
2010-05-24 10:45:00,20.77,20.8,20.75,20.78,81000.0,20.77,20.8,20.75,20.78,81000.0
2010-05-24 10:50:00,20.78,20.79,20.77,20.78,51300.0,20.78,20.79,20.77,20.78,51300.0
2010-05-24 10:55:00,20.78,20.83,20.78,20.82,136200.0,20.78,20.83,20.78,20.82,136200.0
2010-05-24 11:00:00,20.82,20.82,20.76,20.81,93600.0,20.82,20.82,20.76,20.81,93600.0
2010-05-24 11:05:00,20.82,20.82,20.8,20.81,48300.0,20.82,20.82,20.8,20.81,48300.0
2010-05-24 11:10:00,20.81,20.85,20.8,20.81,140700.0,20.81,20.85,20.8,20.81,140700.0
2010-05-24 11:15:00,20.81,20.82,20.75,20.82,82800.0,20.81,20.82,20.75,20.82,82800.0
2010-05-24 11:20:00,20.82,20.89,20.82,20.88,79500.0,20.82,20.89,20.82,20.88,79500.0
2010-05-24 11:25:00,20.88,20.92,20.85,20.9,77700.0,20.88,20.92,20.85,20.9,77700.0
2010-05-24 11:30:00,20.9,20.9,20.85,20.89,72900.0,20.9,20.9,20.85,20.89,72900.0
2010-05-24 11:35:00,20.9,20.91,20.88,20.89,39000.0,20.9,20.91,20.88,20.89,39000.0
2010-05-24 11:40:00,20.9,20.9,20.88,20.9,28800.0,20.9,20.9,20.88,20.9,28800.0
2010-05-24 11:45:00,20.89,20.91,20.86,20.9,56100.0,20.89,20.91,20.86,20.9,56100.0
2010-05-24 11:50:00,20.9,20.91,20.85,20.89,36600.0,20.9,20.91,20.85,20.89,36600.0
2010-05-24 11:55:00,20.89,20.92,20.88,20.88,43200.0,20.89,20.92,20.88,20.88,43200.0
2010-05-24 12:00:00,20.89,20.9,20.87,20.88,39000.0,20.89,20.9,20.87,20.88,39000.0
2010-05-24 12:05:00,20.88,20.92,20.88,20.92,81900.0,20.88,20.92,20.88,20.92,81900.0
2010-05-24 12:10:00,20.92,21.04,20.92,21.03,164700.0,20.92,21.04,20.92,21.03,164700.0
2010-05-24 12:15:00,21.03,21.06,21.0,21.02,126300.0,21.03,21.06,21.0,21.02,126300.0
2010-05-24 12:20:00,21.02,21.05,21.01,21.05,56700.0,21.02,21.05,21.01,21.05,56700.0
2010-05-24 12:25:00,21.05,21.07,21.04,21.06,51600.0,21.05,21.07,21.04,21.06,51600.0
2010-05-24 12:30:00,21.06,21.12,21.06,21.11,120000.0,21.06,21.12,21.06,21.11,120000.0
2010-05-24 12:35:00,21.1,21.12,21.07,21.1,42000.0,21.1,21.12,21.07,21.1,42000.0
2010-05-24 12:40:00,21.1,21.13,21.09,21.11,49200.0,21.1,21.13,21.09,21.11,49200.0
2010-05-24 12:45:00,21.11,21.14,21.1,21.11,69900.0,21.11,21.14,21.1,21.11,69900.0
2010-05-24 12:50:00,21.11,21.12,21.09,21.1,50100.0,21.11,21.12,21.09,21.1,50100.0
2010-05-24 12:55:00,21.1,21.11,21.08,21.1,59400.0,21.1,21.11,21.08,21.1,59400.0
2010-05-24 13:00:00,21.1,21.12,21.08,21.11,78600.0,21.1,21.12,21.08,21.11,78600.0
2010-05-24 13:05:00,21.11,21.12,21.09,21.1,57000.0,21.11,21.12,21.09,21.1,57000.0
2010-05-24 13:10:00,21.1,21.12,21.1,21.11,32700.0,21.1,21.12,21.1,21.11,32700.0
2010-05-24 13:15:00,21.1,21.11,21.08,21.09,57000.0,21.1,21.11,21.08,21.09,57000.0
2010-05-24 13:20:00,21.09,21.12,21.09,21.11,78600.0,21.09,21.12,21.09,21.11,78600.0
2010-05-24 13:25:00,21.11,21.16,21.1,21.11,87300.0,21.11,21.16,21.1,21.11,87300.0
2010-05-24 13:30:00,21.11,21.16,21.08,21.09,54600.0,21.11,21.16,21.08,21.09,54600.0
2010-05-24 13:35:00,21.09,21.11,21.08,21.1,51000.0,21.09,21.11,21.08,21.1,51000.0
2010-05-24 13:40:00,21.1,21.11,21.08,21.08,45900.0,21.1,21.11,21.08,21.08,45900.0
2010-05-24 13:45:00,21.08,21.1,21.08,21.09,49200.0,21.08,21.1,21.08,21.09,49200.0
2010-05-24 13:50:00,21.09,21.11,21.08,21.09,41100.0,21.09,21.11,21.08,21.09,41100.0
2010-05-24 13:55:00,21.09,21.13,21.08,21.12,67800.0,21.09,21.13,21.08,21.12,67800.0
2010-05-24 14:00:00,21.12,21.12,21.08,21.1,41400.0,21.12,21.12,21.08,21.1,41400.0
2010-05-24 14:05:00,21.11,21.14,21.09,21.14,44400.0,21.11,21.14,21.09,21.14,44400.0
2010-05-24 14:10:00,21.14,21.18,21.13,21.15,80700.0,21.14,21.18,21.13,21.15,80700.0
2010-05-24 14:15:00,21.15,21.19,21.14,21.18,67200.0,21.15,21.19,21.14,21.18,67200.0
2010-05-24 14:20:00,21.18,21.22,21.17,21.21,53100.0,21.18,21.22,21.17,21.21,53100.0
2010-05-24 14:25:00,21.21,21.22,21.18,21.19,75000.0,21.21,21.22,21.18,21.19,75000.0
2010-05-24 14:30:00,21.19,21.19,21.17,21.18,61200.0,21.19,21.19,21.17,21.18,61200.0
2010-05-24 14:35:00,21.18,21.21,21.18,21.21,81600.0,21.18,21.21,21.18,21.21,81600.0
2010-05-24 14:40:00,21.2,21.21,21.16,21.18,86100.0,21.2,21.21,21.16,21.18,86100.0
2010-05-24 14:45:00,21.18,21.18,21.11,21.11,85200.0,21.18,21.18,21.11,21.11,85200.0
2010-05-24 14:50:00,21.12,21.15,21.11,21.13,75900.0,21.12,21.15,21.11,21.13,75900.0
2010-05-24 14:55:00,21.13,21.16,21.13,21.14,62400.0,21.13,21.16,21.13,21.14,62400.0
2010-05-24 15:00:00,21.14,21.17,21.13,21.15,81900.0,21.14,21.17,21.13,21.15,81900.0
2010-05-24 15:05:00,21.15,21.16,21.1,21.11,92400.0,21.15,21.16,21.1,21.11,92400.0
2010-05-24 15:10:00,21.11,21.16,21.1,21.16,88800.0,21.11,21.16,21.1,21.16,88800.0
2010-05-24 15:15:00,21.16,21.16,21.09,21.09,88500.0,21.16,21.16,21.09,21.09,88500.0
2010-05-24 15:20:00,21.1,21.13,21.07,21.12,134700.0,21.1,21.13,21.07,21.12,134700.0
2010-05-24 15:25:00,21.12,21.12,21.04,21.06,101700.0,21.12,21.12,21.04,21.06,101700.0
2010-05-24 15:30:00,21.06,21.07,21.03,21.07,142200.0,21.06,21.07,21.03,21.07,142200.0
2010-05-24 15:35:00,21.07,21.1,21.06,21.08,135600.0,21.07,21.1,21.06,21.08,135600.0
2010-05-24 15:40:00,21.08,21.1,21.06,21.08,73500.0,21.08,21.1,21.06,21.08,73500.0
2010-05-24 15:45:00,21.07,21.08,21.0,21.01,171300.0,21.07,21.08,21.0,21.01,171300.0
2010-05-24 15:50:00,21.0,21.0,20.92,20.94,146400.0,21.0,21.0,20.92,20.94,146400.0
2010-05-24 15:55:00,20.93,20.94,20.87,20.88,312900.0,20.93,20.94,20.87,20.88,312900.0
2010-05-25 09:30:00,20.58,20.6,20.42,20.56,91800.0,20.58,20.6,20.42,20.56,91800.0
2010-05-25 09:35:00,20.57,20.67,20.47,20.53,75900.0,20.57,20.67,20.47,20.53,75900.0
2010-05-25 09:40:00,20.5,20.61,20.48,20.56,107100.0,20.5,20.61,20.48,20.56,107100.0
2010-05-25 09:45:00,20.57,20.68,20.55,20.62,73500.0,20.57,20.68,20.55,20.62,73500.0
2010-05-25 09:50:00,20.6,20.65,20.58,20.63,82800.0,20.6,20.65,20.58,20.63,82800.0
2010-05-25 09:55:00,20.63,20.77,20.61,20.75,93000.0,20.63,20.77,20.61,20.75,93000.0
2010-05-25 10:00:00,20.76,20.93,20.76,20.93,119700.0,20.76,20.93,20.76,20.93,119700.0
2010-05-25 10:05:00,20.93,20.93,20.84,20.88,156300.0,20.93,20.93,20.84,20.88,156300.0
2010-05-25 10:10:00,20.89,20.89,20.78,20.82,63000.0,20.89,20.89,20.78,20.82,63000.0
2010-05-25 10:15:00,20.82,20.91,20.79,20.87,64200.0,20.82,20.91,20.79,20.87,64200.0
2010-05-25 10:20:00,20.88,20.88,20.78,20.8,57900.0,20.88,20.88,20.78,20.8,57900.0
2010-05-25 10:25:00,20.79,20.8,20.74,20.74,65100.0,20.79,20.8,20.74,20.74,65100.0
2010-05-25 10:30:00,20.74,20.76,20.72,20.74,46500.0,20.74,20.76,20.72,20.74,46500.0
2010-05-25 10:35:00,20.74,20.82,20.73,20.73,63300.0,20.74,20.82,20.73,20.73,63300.0
2010-05-25 10:40:00,20.73,20.74,20.69,20.71,96900.0,20.73,20.74,20.69,20.71,96900.0
2010-05-25 10:45:00,20.7,20.73,20.67,20.69,102000.0,20.7,20.73,20.67,20.69,102000.0
2010-05-25 10:50:00,20.69,20.73,20.64,20.72,74400.0,20.69,20.73,20.64,20.72,74400.0
2010-05-25 10:55:00,20.72,20.77,20.71,20.75,29400.0,20.72,20.77,20.71,20.75,29400.0
2010-05-25 11:00:00,20.75,20.76,20.74,20.76,36900.0,20.75,20.76,20.74,20.76,36900.0
2010-05-25 11:05:00,20.77,20.85,20.77,20.8,56100.0,20.77,20.85,20.77,20.8,56100.0
2010-05-25 11:10:00,20.8,20.8,20.75,20.76,27300.0,20.8,20.8,20.75,20.76,27300.0
2010-05-25 11:15:00,20.77,20.79,20.73,20.74,41100.0,20.77,20.79,20.73,20.74,41100.0
2010-05-25 11:20:00,20.75,20.79,20.73,20.78,23400.0,20.75,20.79,20.73,20.78,23400.0
2010-05-25 11:25:00,20.78,20.8,20.77,20.77,36000.0,20.78,20.8,20.77,20.77,36000.0
2010-05-25 11:30:00,20.77,20.77,20.71,20.73,54300.0,20.77,20.77,20.71,20.73,54300.0
2010-05-25 11:35:00,20.73,20.8,20.72,20.79,56400.0,20.73,20.8,20.72,20.79,56400.0
2010-05-25 11:40:00,20.8,20.84,20.79,20.81,35100.0,20.8,20.84,20.79,20.81,35100.0
2010-05-25 11:45:00,20.81,20.83,20.77,20.78,35700.0,20.81,20.83,20.77,20.78,35700.0
2010-05-25 11:50:00,20.78,20.8,20.76,20.8,37800.0,20.78,20.8,20.76,20.8,37800.0
2010-05-25 11:55:00,20.81,20.86,20.78,20.85,25800.0,20.81,20.86,20.78,20.85,25800.0
2010-05-25 12:00:00,20.85,20.88,20.84,20.88,35700.0,20.85,20.88,20.84,20.88,35700.0
2010-05-25 12:05:00,20.88,20.88,20.82,20.83,31800.0,20.88,20.88,20.82,20.83,31800.0
2010-05-25 12:10:00,20.82,20.88,20.81,20.87,29400.0,20.82,20.88,20.81,20.87,29400.0
2010-05-25 12:15:00,20.87,20.87,20.8,20.81,50700.0,20.87,20.87,20.8,20.81,50700.0
2010-05-25 12:20:00,20.81,20.83,20.78,20.79,27900.0,20.81,20.83,20.78,20.79,27900.0
2010-05-25 12:25:00,20.78,20.81,20.75,20.76,33300.0,20.78,20.81,20.75,20.76,33300.0
2010-05-25 12:30:00,20.76,20.78,20.73,20.73,40200.0,20.76,20.78,20.73,20.73,40200.0
2010-05-25 12:35:00,20.73,20.77,20.73,20.76,49800.0,20.73,20.77,20.73,20.76,49800.0
2010-05-25 12:40:00,20.76,20.76,20.71,20.72,40800.0,20.76,20.76,20.71,20.72,40800.0
2010-05-25 12:45:00,20.73,20.77,20.72,20.77,36600.0,20.73,20.77,20.72,20.77,36600.0
2010-05-25 12:50:00,20.77,20.77,20.74,20.75,18600.0,20.77,20.77,20.74,20.75,18600.0
2010-05-25 12:55:00,20.74,20.77,20.72,20.74,36600.0,20.74,20.77,20.72,20.74,36600.0
2010-05-25 13:00:00,20.73,20.75,20.71,20.71,71400.0,20.73,20.75,20.71,20.71,71400.0
2010-05-25 13:05:00,20.71,20.72,20.64,20.65,91200.0,20.71,20.72,20.64,20.65,91200.0
2010-05-25 13:10:00,20.65,20.68,20.64,20.66,117000.0,20.65,20.68,20.64,20.66,117000.0
2010-05-25 13:15:00,20.66,20.7,20.65,20.69,80100.0,20.66,20.7,20.65,20.69,80100.0
2010-05-25 13:20:00,20.69,20.75,20.67,20.71,94500.0,20.69,20.75,20.67,20.71,94500.0
2010-05-25 13:25:00,20.7,20.71,20.7,20.7,39000.0,20.7,20.71,20.7,20.7,39000.0
2010-05-25 13:30:00,20.7,20.71,20.66,20.69,144900.0,20.7,20.71,20.66,20.69,144900.0
2010-05-25 13:35:00,20.69,20.7,20.66,20.66,60900.0,20.69,20.7,20.66,20.66,60900.0
2010-05-25 13:40:00,20.67,20.69,20.66,20.67,26400.0,20.67,20.69,20.66,20.67,26400.0
2010-05-25 13:45:00,20.68,20.71,20.68,20.7,32400.0,20.68,20.71,20.68,20.7,32400.0
2010-05-25 13:50:00,20.7,20.78,20.7,20.75,39300.0,20.7,20.78,20.7,20.75,39300.0
2010-05-25 13:55:00,20.76,20.79,20.74,20.79,44400.0,20.76,20.79,20.74,20.79,44400.0
2010-05-25 14:00:00,20.77,20.77,20.73,20.74,51000.0,20.77,20.77,20.73,20.74,51000.0
2010-05-25 14:05:00,20.74,20.79,20.74,20.75,59100.0,20.74,20.79,20.74,20.75,59100.0
2010-05-25 14:10:00,20.75,20.79,20.74,20.78,27600.0,20.75,20.79,20.74,20.78,27600.0
2010-05-25 14:15:00,20.78,20.79,20.75,20.79,24900.0,20.78,20.79,20.75,20.79,24900.0
2010-05-25 14:20:00,20.79,20.79,20.73,20.76,46200.0,20.79,20.79,20.73,20.76,46200.0
2010-05-25 14:25:00,20.75,20.82,20.75,20.81,45000.0,20.75,20.82,20.75,20.81,45000.0
2010-05-25 14:30:00,20.8,20.82,20.78,20.78,74400.0,20.8,20.82,20.78,20.78,74400.0
2010-05-25 14:35:00,20.77,20.83,20.77,20.81,35100.0,20.77,20.83,20.77,20.81,35100.0
2010-05-25 14:40:00,20.8,20.87,20.8,20.85,51300.0,20.8,20.87,20.8,20.85,51300.0
2010-05-25 14:45:00,20.86,20.91,20.83,20.89,74100.0,20.86,20.91,20.83,20.89,74100.0
2010-05-25 14:50:00,20.89,20.91,20.88,20.88,114000.0,20.89,20.91,20.88,20.88,114000.0
2010-05-25 14:55:00,20.88,20.89,20.84,20.85,48900.0,20.88,20.89,20.84,20.85,48900.0
2010-05-25 15:00:00,20.86,20.9,20.83,20.84,104700.0,20.86,20.9,20.83,20.84,104700.0
2010-05-25 15:05:00,20.84,20.93,20.84,20.93,113700.0,20.84,20.93,20.84,20.93,113700.0
2010-05-25 15:10:00,20.93,20.95,20.89,20.89,81900.0,20.93,20.95,20.89,20.89,81900.0
2010-05-25 15:15:00,20.9,20.98,20.9,20.98,139200.0,20.9,20.98,20.9,20.98,139200.0
2010-05-25 15:20:00,20.97,21.02,20.97,21.01,154200.0,20.97,21.02,20.97,21.01,154200.0
2010-05-25 15:25:00,21.01,21.03,20.98,21.0,102300.0,21.01,21.03,20.98,21.0,102300.0
2010-05-25 15:30:00,21.0,21.06,20.98,21.05,111600.0,21.0,21.06,20.98,21.05,111600.0
2010-05-25 15:35:00,21.05,21.12,21.05,21.11,231900.0,21.05,21.12,21.05,21.11,231900.0
2010-05-25 15:40:00,21.11,21.19,21.1,21.16,290700.0,21.11,21.19,21.1,21.16,290700.0
2010-05-25 15:45:00,21.16,21.19,21.13,21.18,204000.0,21.16,21.19,21.13,21.18,204000.0
2010-05-25 15:50:00,21.18,21.18,21.12,21.15,240900.0,21.18,21.18,21.12,21.15,240900.0
2010-05-25 15:55:00,21.15,21.19,21.12,21.15,403200.0,21.15,21.19,21.12,21.15,403200.0
2010-05-26 09:30:00,21.17,21.26,21.1,21.2,163500.0,21.17,21.26,21.1,21.2,163500.0
2010-05-26 09:35:00,21.22,21.27,21.2,21.25,33600.0,21.22,21.27,21.2,21.25,33600.0
2010-05-26 09:40:00,21.25,21.27,21.19,21.19,35400.0,21.25,21.27,21.19,21.19,35400.0
2010-05-26 09:45:00,21.18,21.21,21.06,21.07,140100.0,21.18,21.21,21.06,21.07,140100.0
2010-05-26 09:50:00,21.05,21.11,21.02,21.09,55200.0,21.05,21.11,21.02,21.09,55200.0
2010-05-26 09:55:00,21.08,21.15,21.08,21.14,67800.0,21.08,21.15,21.08,21.14,67800.0
2010-05-26 10:00:00,21.15,21.2,21.15,21.16,36300.0,21.15,21.2,21.15,21.16,36300.0
2010-05-26 10:05:00,21.15,21.17,21.08,21.08,45000.0,21.15,21.17,21.08,21.08,45000.0
2010-05-26 10:10:00,21.08,21.08,21.02,21.06,48300.0,21.08,21.08,21.02,21.06,48300.0
2010-05-26 10:15:00,21.06,21.07,21.03,21.04,58200.0,21.06,21.07,21.03,21.04,58200.0
2010-05-26 10:20:00,21.04,21.05,21.0,21.0,38700.0,21.04,21.05,21.0,21.0,38700.0
2010-05-26 10:25:00,21.0,21.02,20.98,21.0,53100.0,21.0,21.02,20.98,21.0,53100.0
2010-05-26 10:30:00,21.0,21.12,21.0,21.12,42600.0,21.0,21.12,21.0,21.12,42600.0
2010-05-26 10:35:00,21.1,21.15,21.08,21.14,29400.0,21.1,21.15,21.08,21.14,29400.0
2010-05-26 10:40:00,21.14,21.15,21.1,21.15,49500.0,21.14,21.15,21.1,21.15,49500.0
2010-05-26 10:45:00,21.14,21.14,21.04,21.04,24900.0,21.14,21.14,21.04,21.04,24900.0
2010-05-26 10:50:00,21.04,21.06,21.0,21.01,29100.0,21.04,21.06,21.0,21.01,29100.0
2010-05-26 10:55:00,21.01,21.01,20.96,20.98,22500.0,21.01,21.01,20.96,20.98,22500.0
2010-05-26 11:00:00,20.97,20.97,20.93,20.95,36000.0,20.97,20.97,20.93,20.95,36000.0
2010-05-26 11:05:00,20.95,20.97,20.94,20.95,31200.0,20.95,20.97,20.94,20.95,31200.0
2010-05-26 11:10:00,20.95,20.96,20.93,20.96,21000.0,20.95,20.96,20.93,20.96,21000.0
2010-05-26 11:15:00,20.95,20.98,20.92,20.98,38700.0,20.95,20.98,20.92,20.98,38700.0
2010-05-26 11:20:00,20.99,21.0,20.93,20.98,27000.0,20.99,21.0,20.93,20.98,27000.0
2010-05-26 11:25:00,20.99,20.99,20.94,20.95,14100.0,20.99,20.99,20.94,20.95,14100.0
2010-05-26 11:30:00,20.94,20.97,20.94,20.97,18000.0,20.94,20.97,20.94,20.97,18000.0
2010-05-26 11:35:00,20.97,21.03,20.96,21.0,31500.0,20.97,21.03,20.96,21.0,31500.0
2010-05-26 11:40:00,21.0,21.02,20.99,21.0,26700.0,21.0,21.02,20.99,21.0,26700.0
2010-05-26 11:45:00,21.0,21.0,20.93,20.96,32700.0,21.0,21.0,20.93,20.96,32700.0
2010-05-26 11:50:00,20.95,20.99,20.94,20.99,36600.0,20.95,20.99,20.94,20.99,36600.0
2010-05-26 11:55:00,21.0,21.07,21.0,21.06,22800.0,21.0,21.07,21.0,21.06,22800.0
2010-05-26 12:00:00,21.06,21.07,21.03,21.06,20100.0,21.06,21.07,21.03,21.06,20100.0
2010-05-26 12:05:00,21.07,21.09,21.05,21.05,24300.0,21.07,21.09,21.05,21.05,24300.0
2010-05-26 12:10:00,21.05,21.07,21.04,21.06,22500.0,21.05,21.07,21.04,21.06,22500.0
2010-05-26 12:15:00,21.07,21.07,21.03,21.03,45900.0,21.07,21.07,21.03,21.03,45900.0
2010-05-26 12:20:00,21.02,21.02,21.0,21.0,26700.0,21.02,21.02,21.0,21.0,26700.0
2010-05-26 12:25:00,20.99,20.99,20.95,20.96,26700.0,20.99,20.99,20.95,20.96,26700.0
2010-05-26 12:30:00,20.96,20.97,20.96,20.96,25500.0,20.96,20.97,20.96,20.96,25500.0
2010-05-26 12:35:00,20.96,21.0,20.96,20.99,19200.0,20.96,21.0,20.96,20.99,19200.0
2010-05-26 12:40:00,20.99,20.99,20.93,20.97,36900.0,20.99,20.99,20.93,20.97,36900.0
2010-05-26 12:45:00,20.96,20.97,20.95,20.95,11100.0,20.96,20.97,20.95,20.95,11100.0
2010-05-26 12:50:00,20.95,21.0,20.94,20.98,18000.0,20.95,21.0,20.94,20.98,18000.0
2010-05-26 12:55:00,21.0,21.0,20.98,20.99,7800.0,21.0,21.0,20.98,20.99,7800.0
2010-05-26 13:00:00,20.99,21.03,20.99,21.02,10200.0,20.99,21.03,20.99,21.02,10200.0
2010-05-26 13:05:00,21.02,21.05,21.01,21.05,13500.0,21.02,21.05,21.01,21.05,13500.0
2010-05-26 13:10:00,21.04,21.05,21.01,21.02,9600.0,21.04,21.05,21.01,21.02,9600.0
2010-05-26 13:15:00,21.03,21.04,21.01,21.01,8700.0,21.03,21.04,21.01,21.01,8700.0
2010-05-26 13:20:00,21.01,21.04,21.01,21.04,23100.0,21.01,21.04,21.01,21.04,23100.0
2010-05-26 13:25:00,21.04,21.06,21.03,21.04,13500.0,21.04,21.06,21.03,21.04,13500.0
2010-05-26 13:30:00,21.03,21.03,21.0,21.01,18600.0,21.03,21.03,21.0,21.01,18600.0
2010-05-26 13:35:00,21.01,21.05,21.01,21.04,18000.0,21.01,21.05,21.01,21.04,18000.0
2010-05-26 13:40:00,21.03,21.04,21.02,21.03,13800.0,21.03,21.04,21.02,21.03,13800.0
2010-05-26 13:45:00,21.03,21.03,21.0,21.01,16200.0,21.03,21.03,21.0,21.01,16200.0
2010-05-26 13:50:00,21.01,21.01,20.98,20.99,12600.0,21.01,21.01,20.98,20.99,12600.0
2010-05-26 13:55:00,20.99,21.0,20.97,20.97,24300.0,20.99,21.0,20.97,20.97,24300.0
2010-05-26 14:00:00,20.98,21.0,20.97,20.97,25500.0,20.98,21.0,20.97,20.97,25500.0
2010-05-26 14:05:00,20.97,20.99,20.96,20.97,26700.0,20.97,20.99,20.96,20.97,26700.0
2010-05-26 14:10:00,20.98,20.98,20.93,20.94,28800.0,20.98,20.98,20.93,20.94,28800.0
2010-05-26 14:15:00,20.93,20.95,20.93,20.94,34200.0,20.93,20.95,20.93,20.94,34200.0
2010-05-26 14:20:00,20.94,20.94,20.87,20.91,82800.0,20.94,20.94,20.87,20.91,82800.0
2010-05-26 14:25:00,20.9,20.95,20.89,20.94,44700.0,20.9,20.95,20.89,20.94,44700.0
2010-05-26 14:30:00,20.94,20.96,20.88,20.92,60300.0,20.94,20.96,20.88,20.92,60300.0
2010-05-26 14:35:00,20.92,20.92,20.85,20.87,72600.0,20.92,20.92,20.85,20.87,72600.0
2010-05-26 14:40:00,20.87,20.91,20.83,20.83,54900.0,20.87,20.91,20.83,20.83,54900.0
2010-05-26 14:45:00,20.83,20.85,20.83,20.84,95100.0,20.83,20.85,20.83,20.84,95100.0
2010-05-26 14:50:00,20.84,20.85,20.78,20.8,43500.0,20.84,20.85,20.78,20.8,43500.0
2010-05-26 14:55:00,20.8,20.87,20.8,20.83,38400.0,20.8,20.87,20.8,20.83,38400.0
2010-05-26 15:00:00,20.84,20.89,20.84,20.86,32100.0,20.84,20.89,20.84,20.86,32100.0
2010-05-26 15:05:00,20.87,20.89,20.85,20.85,43200.0,20.87,20.89,20.85,20.85,43200.0
2010-05-26 15:10:00,20.86,20.9,20.85,20.89,32100.0,20.86,20.9,20.85,20.89,32100.0
2010-05-26 15:15:00,20.9,20.91,20.81,20.82,44400.0,20.9,20.91,20.81,20.82,44400.0
2010-05-26 15:20:00,20.83,20.83,20.79,20.79,70800.0,20.83,20.83,20.79,20.79,70800.0
2010-05-26 15:25:00,20.79,20.8,20.66,20.73,101400.0,20.79,20.8,20.66,20.73,101400.0
2010-05-26 15:30:00,20.72,20.73,20.64,20.68,118200.0,20.72,20.73,20.64,20.68,118200.0
2010-05-26 15:35:00,20.67,20.71,20.63,20.67,114300.0,20.67,20.71,20.63,20.67,114300.0
2010-05-26 15:40:00,20.67,20.74,20.67,20.72,105300.0,20.67,20.74,20.67,20.72,105300.0
2010-05-26 15:45:00,20.71,20.72,20.66,20.68,118200.0,20.71,20.72,20.66,20.68,118200.0
2010-05-26 15:50:00,20.68,20.76,20.68,20.7,295200.0,20.68,20.76,20.68,20.7,295200.0
2010-05-26 15:55:00,20.71,20.71,20.65,20.67,280800.0,20.71,20.71,20.65,20.67,280800.0
2010-05-27 09:30:00,21.19,21.2,21.13,21.16,88800.0,21.19,21.2,21.13,21.16,88800.0
2010-05-27 09:35:00,21.14,21.17,21.04,21.05,52200.0,21.14,21.17,21.04,21.05,52200.0
2010-05-27 09:40:00,21.03,21.06,20.9,20.9,77700.0,21.03,21.06,20.9,20.9,77700.0
2010-05-27 09:45:00,20.92,20.95,20.84,20.84,42900.0,20.92,20.95,20.84,20.84,42900.0
2010-05-27 09:50:00,20.84,20.87,20.79,20.8,106200.0,20.84,20.87,20.79,20.8,106200.0
2010-05-27 09:55:00,20.81,20.84,20.78,20.83,40200.0,20.81,20.84,20.78,20.83,40200.0
2010-05-27 10:00:00,20.83,20.84,20.77,20.79,20700.0,20.83,20.84,20.77,20.79,20700.0
2010-05-27 10:05:00,20.8,20.83,20.78,20.81,43800.0,20.8,20.83,20.78,20.81,43800.0
2010-05-27 10:10:00,20.81,20.86,20.8,20.85,26100.0,20.81,20.86,20.8,20.85,26100.0
2010-05-27 10:15:00,20.84,20.89,20.83,20.83,128700.0,20.84,20.89,20.83,20.83,128700.0
2010-05-27 10:20:00,20.83,20.86,20.8,20.84,24900.0,20.83,20.86,20.8,20.84,24900.0
2010-05-27 10:25:00,20.84,20.87,20.8,20.82,104400.0,20.84,20.87,20.8,20.82,104400.0
2010-05-27 10:30:00,20.84,20.88,20.82,20.83,87000.0,20.84,20.88,20.82,20.83,87000.0
2010-05-27 10:35:00,20.82,20.84,20.8,20.8,43200.0,20.82,20.84,20.8,20.8,43200.0
2010-05-27 10:40:00,20.81,20.81,20.8,20.8,21900.0,20.81,20.81,20.8,20.8,21900.0
2010-05-27 10:45:00,20.79,20.79,20.75,20.77,52500.0,20.79,20.79,20.75,20.77,52500.0
2010-05-27 10:50:00,20.77,20.8,20.76,20.8,53100.0,20.77,20.8,20.76,20.8,53100.0
2010-05-27 10:55:00,20.8,20.8,20.78,20.8,42000.0,20.8,20.8,20.78,20.8,42000.0
2010-05-27 11:00:00,20.8,20.85,20.8,20.85,66000.0,20.8,20.85,20.8,20.85,66000.0
2010-05-27 11:05:00,20.85,20.86,20.83,20.84,61500.0,20.85,20.86,20.83,20.84,61500.0
2010-05-27 11:10:00,20.84,20.84,20.78,20.79,31500.0,20.84,20.84,20.78,20.79,31500.0
2010-05-27 11:15:00,20.79,20.82,20.78,20.82,26100.0,20.79,20.82,20.78,20.82,26100.0
2010-05-27 11:20:00,20.82,20.84,20.81,20.83,19200.0,20.82,20.84,20.81,20.83,19200.0
2010-05-27 11:25:00,20.83,20.86,20.82,20.83,75000.0,20.83,20.86,20.82,20.83,75000.0
2010-05-27 11:30:00,20.84,20.84,20.79,20.8,57000.0,20.84,20.84,20.79,20.8,57000.0
2010-05-27 11:35:00,20.81,20.81,20.78,20.8,53700.0,20.81,20.81,20.78,20.8,53700.0
2010-05-27 11:40:00,20.79,20.81,20.78,20.79,26400.0,20.79,20.81,20.78,20.79,26400.0
2010-05-27 11:45:00,20.8,20.81,20.78,20.79,15900.0,20.8,20.81,20.78,20.79,15900.0
2010-05-27 11:50:00,20.8,20.81,20.78,20.79,38400.0,20.8,20.81,20.78,20.79,38400.0
2010-05-27 11:55:00,20.8,20.81,20.79,20.81,28500.0,20.8,20.81,20.79,20.81,28500.0
2010-05-27 12:00:00,20.81,20.84,20.8,20.84,61500.0,20.81,20.84,20.8,20.84,61500.0
2010-05-27 12:05:00,20.84,20.84,20.8,20.82,51300.0,20.84,20.84,20.8,20.82,51300.0
2010-05-27 12:10:00,20.82,20.85,20.81,20.83,45900.0,20.82,20.85,20.81,20.83,45900.0
2010-05-27 12:15:00,20.83,20.84,20.81,20.82,27600.0,20.83,20.84,20.81,20.82,27600.0
2010-05-27 12:20:00,20.82,20.83,20.79,20.79,34500.0,20.82,20.83,20.79,20.79,34500.0
2010-05-27 12:25:00,20.79,20.81,20.78,20.81,31800.0,20.79,20.81,20.78,20.81,31800.0
2010-05-27 12:30:00,20.8,20.82,20.78,20.78,53700.0,20.8,20.82,20.78,20.78,53700.0
2010-05-27 12:35:00,20.79,20.8,20.78,20.8,51000.0,20.79,20.8,20.78,20.8,51000.0
2010-05-27 12:40:00,20.8,20.8,20.79,20.79,36000.0,20.8,20.8,20.79,20.79,36000.0
2010-05-27 12:45:00,20.79,20.8,20.79,20.79,46800.0,20.79,20.8,20.79,20.79,46800.0
2010-05-27 12:50:00,20.79,20.79,20.76,20.78,53700.0,20.79,20.79,20.76,20.78,53700.0
2010-05-27 12:55:00,20.78,20.81,20.78,20.8,20100.0,20.78,20.81,20.78,20.8,20100.0
2010-05-27 13:00:00,20.8,20.81,20.78,20.81,44700.0,20.8,20.81,20.78,20.81,44700.0
2010-05-27 13:05:00,20.81,20.81,20.76,20.8,28800.0,20.81,20.81,20.76,20.8,28800.0
2010-05-27 13:10:00,20.79,20.81,20.78,20.81,25800.0,20.79,20.81,20.78,20.81,25800.0
2010-05-27 13:15:00,20.81,20.82,20.78,20.79,87000.0,20.81,20.82,20.78,20.79,87000.0
2010-05-27 13:20:00,20.8,20.8,20.77,20.78,27900.0,20.8,20.8,20.77,20.78,27900.0
2010-05-27 13:25:00,20.78,20.79,20.77,20.77,14100.0,20.78,20.79,20.77,20.77,14100.0
2010-05-27 13:30:00,20.77,20.78,20.76,20.77,37800.0,20.77,20.78,20.76,20.77,37800.0
2010-05-27 13:35:00,20.77,20.81,20.77,20.8,30300.0,20.77,20.81,20.77,20.8,30300.0
2010-05-27 13:40:00,20.8,20.8,20.77,20.77,24000.0,20.8,20.8,20.77,20.77,24000.0
2010-05-27 13:45:00,20.76,20.78,20.75,20.77,40500.0,20.76,20.78,20.75,20.77,40500.0
2010-05-27 13:50:00,20.78,20.8,20.78,20.79,20400.0,20.78,20.8,20.78,20.79,20400.0
2010-05-27 13:55:00,20.79,20.8,20.78,20.79,29100.0,20.79,20.8,20.78,20.79,29100.0
2010-05-27 14:00:00,20.79,20.79,20.75,20.77,42000.0,20.79,20.79,20.75,20.77,42000.0
2010-05-27 14:05:00,20.77,20.81,20.77,20.79,61500.0,20.77,20.81,20.77,20.79,61500.0
2010-05-27 14:10:00,20.79,20.8,20.76,20.76,66300.0,20.79,20.8,20.76,20.76,66300.0
2010-05-27 14:15:00,20.75,20.76,20.72,20.73,67200.0,20.75,20.76,20.72,20.73,67200.0
2010-05-27 14:20:00,20.73,20.81,20.73,20.79,52500.0,20.73,20.81,20.73,20.79,52500.0
2010-05-27 14:25:00,20.78,20.79,20.74,20.74,62400.0,20.78,20.79,20.74,20.74,62400.0
2010-05-27 14:30:00,20.74,20.79,20.74,20.77,124800.0,20.74,20.79,20.74,20.77,124800.0
2010-05-27 14:35:00,20.77,20.79,20.76,20.76,41700.0,20.77,20.79,20.76,20.76,41700.0
2010-05-27 14:40:00,20.76,20.76,20.74,20.74,22500.0,20.76,20.76,20.74,20.74,22500.0
2010-05-27 14:45:00,20.74,20.76,20.72,20.76,19500.0,20.74,20.76,20.72,20.76,19500.0
2010-05-27 14:50:00,20.77,20.77,20.73,20.73,31800.0,20.77,20.77,20.73,20.73,31800.0
2010-05-27 14:55:00,20.73,20.77,20.73,20.75,26400.0,20.73,20.77,20.73,20.75,26400.0
2010-05-27 15:00:00,20.74,20.75,20.73,20.74,84600.0,20.74,20.75,20.73,20.74,84600.0
2010-05-27 15:05:00,20.75,20.75,20.74,20.75,37800.0,20.75,20.75,20.74,20.75,37800.0
2010-05-27 15:10:00,20.75,20.76,20.74,20.75,78000.0,20.75,20.76,20.74,20.75,78000.0
2010-05-27 15:15:00,20.75,20.77,20.73,20.74,95400.0,20.75,20.77,20.73,20.74,95400.0
2010-05-27 15:20:00,20.74,20.75,20.73,20.75,35400.0,20.74,20.75,20.73,20.75,35400.0
2010-05-27 15:25:00,20.75,20.75,20.73,20.75,73200.0,20.75,20.75,20.73,20.75,73200.0
2010-05-27 15:30:00,20.75,20.76,20.74,20.76,82500.0,20.75,20.76,20.74,20.76,82500.0
2010-05-27 15:35:00,20.75,20.78,20.74,20.75,66300.0,20.75,20.78,20.74,20.75,66300.0
2010-05-27 15:40:00,20.75,20.81,20.74,20.8,88500.0,20.75,20.81,20.74,20.8,88500.0
2010-05-27 15:45:00,20.8,20.81,20.76,20.81,76200.0,20.8,20.81,20.76,20.81,76200.0
2010-05-27 15:50:00,20.81,20.85,20.79,20.81,145200.0,20.81,20.85,20.79,20.81,145200.0
2010-05-27 15:55:00,20.81,20.86,20.8,20.84,176400.0,20.81,20.86,20.8,20.84,176400.0
2010-05-28 09:30:00,20.85,21.0,20.71,20.8,81000.0,20.85,21.0,20.71,20.8,81000.0
2010-05-28 09:35:00,20.81,20.89,20.79,20.81,84300.0,20.81,20.89,20.79,20.81,84300.0
2010-05-28 09:40:00,20.79,20.85,20.71,20.73,18300.0,20.79,20.85,20.71,20.73,18300.0
2010-05-28 09:45:00,20.72,20.84,20.71,20.84,30000.0,20.72,20.84,20.71,20.84,30000.0
2010-05-28 09:50:00,20.84,20.84,20.76,20.8,22800.0,20.84,20.84,20.76,20.8,22800.0
2010-05-28 09:55:00,20.78,20.83,20.76,20.83,15900.0,20.78,20.83,20.76,20.83,15900.0
2010-05-28 10:00:00,20.82,20.89,20.81,20.82,38400.0,20.82,20.89,20.81,20.82,38400.0
2010-05-28 10:05:00,20.82,20.88,20.82,20.84,52500.0,20.82,20.88,20.82,20.84,52500.0
2010-05-28 10:10:00,20.85,20.87,20.83,20.86,43200.0,20.85,20.87,20.83,20.86,43200.0
2010-05-28 10:15:00,20.86,20.86,20.81,20.81,55200.0,20.86,20.86,20.81,20.81,55200.0
2010-05-28 10:20:00,20.82,20.85,20.77,20.79,15300.0,20.82,20.85,20.77,20.79,15300.0
2010-05-28 10:25:00,20.79,20.8,20.73,20.74,30900.0,20.79,20.8,20.73,20.74,30900.0
2010-05-28 10:30:00,20.75,20.79,20.74,20.79,20700.0,20.75,20.79,20.74,20.79,20700.0
2010-05-28 10:35:00,20.78,20.8,20.72,20.73,95700.0,20.78,20.8,20.72,20.73,95700.0
2010-05-28 10:40:00,20.74,20.75,20.73,20.74,30600.0,20.74,20.75,20.73,20.74,30600.0
2010-05-28 10:45:00,20.74,20.75,20.66,20.67,35700.0,20.74,20.75,20.66,20.67,35700.0
2010-05-28 10:50:00,20.67,20.71,20.64,20.65,41100.0,20.67,20.71,20.64,20.65,41100.0
2010-05-28 10:55:00,20.66,20.68,20.63,20.64,42600.0,20.66,20.68,20.63,20.64,42600.0
2010-05-28 11:00:00,20.65,20.66,20.63,20.65,36300.0,20.65,20.66,20.63,20.65,36300.0
2010-05-28 11:05:00,20.64,20.66,20.61,20.66,42000.0,20.64,20.66,20.61,20.66,42000.0
2010-05-28 11:10:00,20.65,20.66,20.62,20.64,14700.0,20.65,20.66,20.62,20.64,14700.0
2010-05-28 11:15:00,20.63,20.64,20.59,20.62,48600.0,20.63,20.64,20.59,20.62,48600.0
2010-05-28 11:20:00,20.62,20.63,20.61,20.62,13800.0,20.62,20.63,20.61,20.62,13800.0
2010-05-28 11:25:00,20.62,20.63,20.59,20.63,29700.0,20.62,20.63,20.59,20.63,29700.0
2010-05-28 11:30:00,20.63,20.66,20.61,20.65,24900.0,20.63,20.66,20.61,20.65,24900.0
2010-05-28 11:35:00,20.65,20.65,20.63,20.64,34800.0,20.65,20.65,20.63,20.64,34800.0
2010-05-28 11:40:00,20.64,20.68,20.64,20.67,53700.0,20.64,20.68,20.64,20.67,53700.0
2010-05-28 11:45:00,20.67,20.69,20.65,20.67,32400.0,20.67,20.69,20.65,20.67,32400.0
2010-05-28 11:50:00,20.68,20.69,20.66,20.67,51600.0,20.68,20.69,20.66,20.67,51600.0
2010-05-28 11:55:00,20.66,20.7,20.66,20.7,9600.0,20.66,20.7,20.66,20.7,9600.0
2010-05-28 12:00:00,20.7,20.73,20.68,20.69,10800.0,20.7,20.73,20.68,20.69,10800.0
2010-05-28 12:05:00,20.69,20.72,20.69,20.72,10800.0,20.69,20.72,20.69,20.72,10800.0
2010-05-28 12:10:00,20.75,20.75,20.72,20.72,10800.0,20.75,20.75,20.72,20.72,10800.0
2010-05-28 12:15:00,20.72,20.76,20.72,20.75,25500.0,20.72,20.76,20.72,20.75,25500.0
2010-05-28 12:20:00,20.75,20.79,20.74,20.79,11400.0,20.75,20.79,20.74,20.79,11400.0
2010-05-28 12:25:00,20.8,20.81,20.79,20.81,6900.0,20.8,20.81,20.79,20.81,6900.0
2010-05-28 12:30:00,20.81,20.83,20.8,20.83,5400.0,20.81,20.83,20.8,20.83,5400.0
2010-05-28 12:35:00,20.82,20.82,20.68,20.68,52200.0,20.82,20.82,20.68,20.68,52200.0
2010-05-28 12:40:00,20.69,20.78,20.68,20.7,74400.0,20.69,20.78,20.68,20.7,74400.0
2010-05-28 12:45:00,20.69,20.7,20.65,20.7,48600.0,20.69,20.7,20.65,20.7,48600.0
2010-05-28 12:50:00,20.7,20.77,20.69,20.76,103800.0,20.7,20.77,20.69,20.76,103800.0
2010-05-28 12:55:00,20.76,20.77,20.73,20.75,19800.0,20.76,20.77,20.73,20.75,19800.0
2010-05-28 13:00:00,20.75,20.81,20.75,20.8,23700.0,20.75,20.81,20.75,20.8,23700.0
2010-05-28 13:05:00,20.79,20.79,20.71,20.76,34200.0,20.79,20.79,20.71,20.76,34200.0
2010-05-28 13:10:00,20.75,20.8,20.74,20.79,21900.0,20.75,20.8,20.74,20.79,21900.0
2010-05-28 13:15:00,20.78,20.82,20.78,20.82,21300.0,20.78,20.82,20.78,20.82,21300.0
2010-05-28 13:20:00,20.82,20.82,20.8,20.81,12000.0,20.82,20.82,20.8,20.81,12000.0
2010-05-28 13:25:00,20.81,20.83,20.81,20.83,3000.0,20.81,20.83,20.81,20.83,3000.0
2010-05-28 13:30:00,20.83,20.85,20.8,20.82,21300.0,20.83,20.85,20.8,20.82,21300.0
2010-05-28 13:35:00,20.83,20.85,20.82,20.84,24900.0,20.83,20.85,20.82,20.84,24900.0
2010-05-28 13:40:00,20.84,20.85,20.82,20.83,6600.0,20.84,20.85,20.82,20.83,6600.0
2010-05-28 13:45:00,20.81,20.81,20.74,20.76,20100.0,20.81,20.81,20.74,20.76,20100.0
2010-05-28 13:50:00,20.77,20.8,20.75,20.8,26700.0,20.77,20.8,20.75,20.8,26700.0
2010-05-28 13:55:00,20.8,20.8,20.71,20.74,44400.0,20.8,20.8,20.71,20.74,44400.0
2010-05-28 14:00:00,20.72,20.74,20.7,20.73,46800.0,20.72,20.74,20.7,20.73,46800.0
2010-05-28 14:05:00,20.73,20.74,20.65,20.7,67800.0,20.73,20.74,20.65,20.7,67800.0
2010-05-28 14:10:00,20.7,20.73,20.67,20.73,39900.0,20.7,20.73,20.67,20.73,39900.0
2010-05-28 14:15:00,20.71,20.74,20.71,20.73,18300.0,20.71,20.74,20.71,20.73,18300.0
2010-05-28 14:20:00,20.73,20.75,20.7,20.72,20700.0,20.73,20.75,20.7,20.72,20700.0
2010-05-28 14:25:00,20.72,20.78,20.72,20.78,7200.0,20.72,20.78,20.72,20.78,7200.0
2010-05-28 14:30:00,20.77,20.79,20.76,20.77,19500.0,20.77,20.79,20.76,20.77,19500.0
2010-05-28 14:35:00,20.77,20.82,20.76,20.82,29100.0,20.77,20.82,20.76,20.82,29100.0
2010-05-28 14:40:00,20.81,20.84,20.81,20.84,25500.0,20.81,20.84,20.81,20.84,25500.0
2010-05-28 14:45:00,20.85,20.87,20.82,20.83,85500.0,20.85,20.87,20.82,20.83,85500.0
2010-05-28 14:50:00,20.83,20.9,20.83,20.89,45000.0,20.83,20.9,20.83,20.89,45000.0
2010-05-28 14:55:00,20.89,20.94,20.88,20.94,40200.0,20.89,20.94,20.88,20.94,40200.0
2010-05-28 15:00:00,20.92,20.94,20.85,20.86,19800.0,20.92,20.94,20.85,20.86,19800.0
2010-05-28 15:05:00,20.86,20.89,20.83,20.83,18900.0,20.86,20.89,20.83,20.83,18900.0
2010-05-28 15:10:00,20.84,20.91,20.83,20.89,19800.0,20.84,20.91,20.83,20.89,19800.0
2010-05-28 15:15:00,20.88,20.93,20.87,20.91,138900.0,20.88,20.93,20.87,20.91,138900.0
2010-05-28 15:20:00,20.91,20.96,20.91,20.94,47700.0,20.91,20.96,20.91,20.94,47700.0
2010-05-28 15:25:00,20.95,20.98,20.94,20.98,66300.0,20.95,20.98,20.94,20.98,66300.0
2010-05-28 15:30:00,20.97,20.97,20.94,20.94,100500.0,20.97,20.97,20.94,20.94,100500.0
2010-05-28 15:35:00,20.94,20.95,20.91,20.92,81300.0,20.94,20.95,20.91,20.92,81300.0
2010-05-28 15:40:00,20.92,20.97,20.9,20.95,79200.0,20.92,20.97,20.9,20.95,79200.0
2010-05-28 15:45:00,20.95,20.95,20.83,20.89,129600.0,20.95,20.95,20.83,20.89,129600.0
2010-05-28 15:50:00,20.89,20.95,20.87,20.93,238800.0,20.89,20.95,20.87,20.93,238800.0
2010-05-28 15:55:00,20.93,20.95,20.86,20.86,243300.0,20.93,20.95,20.86,20.86,243300.0
2010-06-01 09:30:00,20.86,20.93,20.76,20.84,64800.0,20.86,20.93,20.76,20.84,64800.0
2010-06-01 09:35:00,20.85,20.89,20.74,20.77,37500.0,20.85,20.89,20.74,20.77,37500.0
2010-06-01 09:40:00,20.77,20.8,20.67,20.68,76500.0,20.77,20.8,20.67,20.68,76500.0
2010-06-01 09:45:00,20.68,20.72,20.64,20.71,36300.0,20.68,20.72,20.64,20.71,36300.0
2010-06-01 09:50:00,20.72,20.73,20.67,20.7,54300.0,20.72,20.73,20.67,20.7,54300.0
2010-06-01 09:55:00,20.7,20.71,20.64,20.66,101700.0,20.7,20.71,20.64,20.66,101700.0
2010-06-01 10:00:00,20.67,20.82,20.67,20.76,131700.0,20.67,20.82,20.67,20.76,131700.0
2010-06-01 10:05:00,20.76,20.78,20.67,20.7,70800.0,20.76,20.78,20.67,20.7,70800.0
2010-06-01 10:10:00,20.7,20.74,20.66,20.7,65400.0,20.7,20.74,20.66,20.7,65400.0
2010-06-01 10:15:00,20.71,20.78,20.7,20.76,29100.0,20.71,20.78,20.7,20.76,29100.0
2010-06-01 10:20:00,20.75,20.83,20.73,20.74,95400.0,20.75,20.83,20.73,20.74,95400.0
2010-06-01 10:25:00,20.75,20.77,20.73,20.73,160500.0,20.75,20.77,20.73,20.73,160500.0
2010-06-01 10:30:00,20.74,20.76,20.73,20.76,56100.0,20.74,20.76,20.73,20.76,56100.0
2010-06-01 10:35:00,20.76,20.82,20.76,20.79,14700.0,20.76,20.82,20.76,20.79,14700.0
2010-06-01 10:40:00,20.79,20.81,20.78,20.8,35400.0,20.79,20.81,20.78,20.8,35400.0
2010-06-01 10:45:00,20.81,20.83,20.77,20.82,37200.0,20.81,20.83,20.77,20.82,37200.0
2010-06-01 10:50:00,20.82,20.82,20.78,20.79,12600.0,20.82,20.82,20.78,20.79,12600.0
2010-06-01 10:55:00,20.79,20.82,20.72,20.74,47100.0,20.79,20.82,20.72,20.74,47100.0
2010-06-01 11:00:00,20.73,20.81,20.73,20.77,30600.0,20.73,20.81,20.73,20.77,30600.0
2010-06-01 11:05:00,20.76,20.77,20.75,20.76,9900.0,20.76,20.77,20.75,20.76,9900.0
2010-06-01 11:10:00,20.76,20.8,20.76,20.76,13200.0,20.76,20.8,20.76,20.76,13200.0
2010-06-01 11:15:00,20.76,20.78,20.74,20.77,21000.0,20.76,20.78,20.74,20.77,21000.0
2010-06-01 11:20:00,20.75,20.78,20.75,20.78,17700.0,20.75,20.78,20.75,20.78,17700.0
2010-06-01 11:25:00,20.78,20.78,20.74,20.75,71700.0,20.78,20.78,20.74,20.75,71700.0
2010-06-01 11:30:00,20.76,20.77,20.72,20.72,23700.0,20.76,20.77,20.72,20.72,23700.0
2010-06-01 11:35:00,20.72,20.73,20.68,20.73,18600.0,20.72,20.73,20.68,20.73,18600.0
2010-06-01 11:40:00,20.73,20.73,20.67,20.67,92400.0,20.73,20.73,20.67,20.67,92400.0
2010-06-01 11:45:00,20.67,20.7,20.65,20.67,35100.0,20.67,20.7,20.65,20.67,35100.0
2010-06-01 11:50:00,20.68,20.68,20.67,20.67,36300.0,20.68,20.68,20.67,20.67,36300.0
2010-06-01 11:55:00,20.67,20.68,20.64,20.67,57900.0,20.67,20.68,20.64,20.67,57900.0
2010-06-01 12:00:00,20.66,20.68,20.65,20.67,19800.0,20.66,20.68,20.65,20.67,19800.0
2010-06-01 12:05:00,20.67,20.67,20.65,20.66,23100.0,20.67,20.67,20.65,20.66,23100.0
2010-06-01 12:10:00,20.66,20.68,20.66,20.67,36600.0,20.66,20.68,20.66,20.67,36600.0
2010-06-01 12:15:00,20.67,20.68,20.66,20.67,61200.0,20.67,20.68,20.66,20.67,61200.0
2010-06-01 12:20:00,20.67,20.68,20.66,20.67,24600.0,20.67,20.68,20.66,20.67,24600.0
2010-06-01 12:25:00,20.68,20.69,20.67,20.67,113700.0,20.68,20.69,20.67,20.67,113700.0
2010-06-01 12:30:00,20.67,20.68,20.65,20.67,34800.0,20.67,20.68,20.65,20.67,34800.0
2010-06-01 12:35:00,20.68,20.68,20.66,20.67,106200.0,20.68,20.68,20.66,20.67,106200.0
2010-06-01 12:40:00,20.67,20.68,20.65,20.65,30600.0,20.67,20.68,20.65,20.65,30600.0
2010-06-01 12:45:00,20.66,20.67,20.64,20.66,25200.0,20.66,20.67,20.64,20.66,25200.0
2010-06-01 12:50:00,20.67,20.67,20.65,20.67,24000.0,20.67,20.67,20.65,20.67,24000.0
2010-06-01 12:55:00,20.67,20.67,20.62,20.63,23100.0,20.67,20.67,20.62,20.63,23100.0
2010-06-01 13:00:00,20.63,20.68,20.63,20.67,28800.0,20.63,20.68,20.63,20.67,28800.0
2010-06-01 13:05:00,20.67,20.68,20.66,20.67,84900.0,20.67,20.68,20.66,20.67,84900.0
2010-06-01 13:10:00,20.67,20.69,20.66,20.66,135900.0,20.67,20.69,20.66,20.66,135900.0
2010-06-01 13:15:00,20.66,20.68,20.66,20.67,103500.0,20.66,20.68,20.66,20.67,103500.0
2010-06-01 13:20:00,20.67,20.68,20.66,20.67,23700.0,20.67,20.68,20.66,20.67,23700.0
2010-06-01 13:25:00,20.67,20.7,20.67,20.7,91200.0,20.67,20.7,20.67,20.7,91200.0
2010-06-01 13:30:00,20.7,20.77,20.7,20.76,26100.0,20.7,20.77,20.7,20.76,26100.0
2010-06-01 13:35:00,20.76,20.81,20.75,20.8,22500.0,20.76,20.81,20.75,20.8,22500.0
2010-06-01 13:40:00,20.79,20.8,20.77,20.78,23100.0,20.79,20.8,20.77,20.78,23100.0
2010-06-01 13:45:00,20.79,20.85,20.79,20.85,38700.0,20.79,20.85,20.79,20.85,38700.0
2010-06-01 13:50:00,20.84,20.84,20.8,20.83,43200.0,20.84,20.84,20.8,20.83,43200.0
2010-06-01 13:55:00,20.82,20.84,20.79,20.8,31800.0,20.82,20.84,20.79,20.8,31800.0
2010-06-01 14:00:00,20.8,20.8,20.75,20.77,57300.0,20.8,20.8,20.75,20.77,57300.0
2010-06-01 14:05:00,20.77,20.77,20.71,20.71,24300.0,20.77,20.77,20.71,20.71,24300.0
2010-06-01 14:10:00,20.71,20.76,20.71,20.76,22800.0,20.71,20.76,20.71,20.76,22800.0
2010-06-01 14:15:00,20.76,20.79,20.74,20.77,37500.0,20.76,20.79,20.74,20.77,37500.0
2010-06-01 14:20:00,20.75,20.82,20.75,20.82,11700.0,20.75,20.82,20.75,20.82,11700.0
2010-06-01 14:25:00,20.8,20.8,20.76,20.79,30600.0,20.8,20.8,20.76,20.79,30600.0
2010-06-01 14:30:00,20.79,20.81,20.77,20.77,50100.0,20.79,20.81,20.77,20.77,50100.0
2010-06-01 14:35:00,20.77,20.77,20.75,20.76,26700.0,20.77,20.77,20.75,20.76,26700.0
2010-06-01 14:40:00,20.76,20.77,20.73,20.76,18900.0,20.76,20.77,20.73,20.76,18900.0
2010-06-01 14:45:00,20.76,20.81,20.76,20.8,12000.0,20.76,20.81,20.76,20.8,12000.0
2010-06-01 14:50:00,20.8,20.8,20.76,20.76,22500.0,20.8,20.8,20.76,20.76,22500.0
2010-06-01 14:55:00,20.76,20.79,20.74,20.77,22200.0,20.76,20.79,20.74,20.77,22200.0
2010-06-01 15:00:00,20.78,20.79,20.75,20.75,15600.0,20.78,20.79,20.75,20.75,15600.0
2010-06-01 15:05:00,20.77,20.78,20.72,20.72,18600.0,20.77,20.78,20.72,20.72,18600.0
2010-06-01 15:10:00,20.73,20.77,20.7,20.76,26100.0,20.73,20.77,20.7,20.76,26100.0
2010-06-01 15:15:00,20.76,20.79,20.72,20.72,21600.0,20.76,20.79,20.72,20.72,21600.0
2010-06-01 15:20:00,20.72,20.73,20.66,20.7,35100.0,20.72,20.73,20.66,20.7,35100.0
2010-06-01 15:25:00,20.7,20.72,20.69,20.72,30300.0,20.7,20.72,20.69,20.72,30300.0
2010-06-01 15:30:00,20.71,20.75,20.7,20.74,37200.0,20.71,20.75,20.7,20.74,37200.0
2010-06-01 15:35:00,20.74,20.77,20.73,20.73,50100.0,20.74,20.77,20.73,20.73,50100.0
2010-06-01 15:40:00,20.73,20.74,20.67,20.69,42300.0,20.73,20.74,20.67,20.69,42300.0
2010-06-01 15:45:00,20.69,20.7,20.63,20.65,84000.0,20.69,20.7,20.63,20.65,84000.0
2010-06-01 15:50:00,20.65,20.65,20.61,20.63,144000.0,20.65,20.65,20.61,20.63,144000.0
2010-06-01 15:55:00,20.63,20.67,20.57,20.57,225600.0,20.63,20.67,20.57,20.57,225600.0
2010-06-02 09:30:00,20.59,20.61,20.5,20.54,52800.0,20.59,20.61,20.5,20.54,52800.0
2010-06-02 09:35:00,20.54,20.59,20.51,20.53,41400.0,20.54,20.59,20.51,20.53,41400.0
2010-06-02 09:40:00,20.51,20.57,20.48,20.55,30600.0,20.51,20.57,20.48,20.55,30600.0
2010-06-02 09:45:00,20.52,20.55,20.48,20.53,26100.0,20.52,20.55,20.48,20.53,26100.0
2010-06-02 09:50:00,20.53,20.55,20.43,20.46,47100.0,20.53,20.55,20.43,20.46,47100.0
2010-06-02 09:55:00,20.47,20.48,20.37,20.4,48000.0,20.47,20.48,20.37,20.4,48000.0
2010-06-02 10:00:00,20.4,20.41,20.35,20.4,69000.0,20.4,20.41,20.35,20.4,69000.0
2010-06-02 10:05:00,20.39,20.49,20.39,20.44,59700.0,20.39,20.49,20.39,20.44,59700.0
2010-06-02 10:10:00,20.45,20.46,20.41,20.44,74100.0,20.45,20.46,20.41,20.44,74100.0
2010-06-02 10:15:00,20.44,20.47,20.42,20.46,53400.0,20.44,20.47,20.42,20.46,53400.0
2010-06-02 10:20:00,20.45,20.47,20.41,20.43,47700.0,20.45,20.47,20.41,20.43,47700.0
2010-06-02 10:25:00,20.43,20.45,20.41,20.41,83700.0,20.43,20.45,20.41,20.41,83700.0
2010-06-02 10:30:00,20.4,20.45,20.39,20.43,66300.0,20.4,20.45,20.39,20.43,66300.0
2010-06-02 10:35:00,20.45,20.51,20.45,20.48,25800.0,20.45,20.51,20.45,20.48,25800.0
2010-06-02 10:40:00,20.48,20.51,20.48,20.49,20700.0,20.48,20.51,20.48,20.49,20700.0
2010-06-02 10:45:00,20.49,20.5,20.47,20.5,12900.0,20.49,20.5,20.47,20.5,12900.0
2010-06-02 10:50:00,20.49,20.53,20.48,20.53,16800.0,20.49,20.53,20.48,20.53,16800.0
2010-06-02 10:55:00,20.52,20.52,20.49,20.5,90300.0,20.52,20.52,20.49,20.5,90300.0
2010-06-02 11:00:00,20.5,20.53,20.5,20.53,31200.0,20.5,20.53,20.5,20.53,31200.0
2010-06-02 11:05:00,20.53,20.58,20.53,20.57,27000.0,20.53,20.58,20.53,20.57,27000.0
2010-06-02 11:10:00,20.57,20.58,20.54,20.55,18600.0,20.57,20.58,20.54,20.55,18600.0
2010-06-02 11:15:00,20.54,20.58,20.54,20.56,28800.0,20.54,20.58,20.54,20.56,28800.0
2010-06-02 11:20:00,20.58,20.59,20.57,20.58,20700.0,20.58,20.59,20.57,20.58,20700.0
2010-06-02 11:25:00,20.58,20.6,20.57,20.57,17100.0,20.58,20.6,20.57,20.57,17100.0
2010-06-02 11:30:00,20.57,20.59,20.55,20.57,57300.0,20.57,20.59,20.55,20.57,57300.0
2010-06-02 11:35:00,20.57,20.58,20.56,20.57,20700.0,20.57,20.58,20.56,20.57,20700.0
2010-06-02 11:40:00,20.57,20.57,20.54,20.54,48300.0,20.57,20.57,20.54,20.54,48300.0
2010-06-02 11:45:00,20.54,20.54,20.48,20.49,87300.0,20.54,20.54,20.48,20.49,87300.0
2010-06-02 11:50:00,20.49,20.52,20.49,20.49,35400.0,20.49,20.52,20.49,20.49,35400.0
2010-06-02 11:55:00,20.48,20.54,20.48,20.54,22200.0,20.48,20.54,20.48,20.54,22200.0
2010-06-02 12:00:00,20.53,20.55,20.53,20.54,24000.0,20.53,20.55,20.53,20.54,24000.0
2010-06-02 12:05:00,20.55,20.55,20.52,20.54,23100.0,20.55,20.55,20.52,20.54,23100.0
2010-06-02 12:10:00,20.53,20.54,20.51,20.54,12300.0,20.53,20.54,20.51,20.54,12300.0
2010-06-02 12:15:00,20.54,20.54,20.5,20.5,16800.0,20.54,20.54,20.5,20.5,16800.0
2010-06-02 12:20:00,20.5,20.51,20.49,20.49,16800.0,20.5,20.51,20.49,20.49,16800.0
2010-06-02 12:25:00,20.49,20.5,20.47,20.47,18000.0,20.49,20.5,20.47,20.47,18000.0
2010-06-02 12:30:00,20.47,20.49,20.47,20.48,23700.0,20.47,20.49,20.47,20.48,23700.0
2010-06-02 12:35:00,20.48,20.48,20.44,20.44,12600.0,20.48,20.48,20.44,20.44,12600.0
2010-06-02 12:40:00,20.44,20.48,20.44,20.48,11400.0,20.44,20.48,20.44,20.48,11400.0
2010-06-02 12:45:00,20.48,20.51,20.47,20.5,18300.0,20.48,20.51,20.47,20.5,18300.0
2010-06-02 12:50:00,20.5,20.51,20.49,20.51,18300.0,20.5,20.51,20.49,20.51,18300.0
2010-06-02 12:55:00,20.51,20.53,20.51,20.53,13200.0,20.51,20.53,20.51,20.53,13200.0
2010-06-02 13:00:00,20.53,20.55,20.53,20.55,11700.0,20.53,20.55,20.53,20.55,11700.0
2010-06-02 13:05:00,20.54,20.54,20.5,20.51,29400.0,20.54,20.54,20.5,20.51,29400.0
2010-06-02 13:10:00,20.51,20.52,20.49,20.5,21600.0,20.51,20.52,20.49,20.5,21600.0
2010-06-02 13:15:00,20.5,20.5,20.48,20.5,12900.0,20.5,20.5,20.48,20.5,12900.0
2010-06-02 13:20:00,20.5,20.5,20.48,20.49,18300.0,20.5,20.5,20.48,20.49,18300.0
2010-06-02 13:25:00,20.49,20.52,20.49,20.52,46800.0,20.49,20.52,20.49,20.52,46800.0
2010-06-02 13:30:00,20.52,20.53,20.52,20.52,27000.0,20.52,20.53,20.52,20.52,27000.0
2010-06-02 13:35:00,20.52,20.55,20.52,20.52,28200.0,20.52,20.55,20.52,20.52,28200.0
2010-06-02 13:40:00,20.53,20.53,20.51,20.51,27600.0,20.53,20.53,20.51,20.51,27600.0
2010-06-02 13:45:00,20.51,20.52,20.49,20.5,34800.0,20.51,20.52,20.49,20.5,34800.0
2010-06-02 13:50:00,20.5,20.51,20.49,20.51,15600.0,20.5,20.51,20.49,20.51,15600.0
2010-06-02 13:55:00,20.51,20.52,20.5,20.51,21000.0,20.51,20.52,20.5,20.51,21000.0
2010-06-02 14:00:00,20.52,20.52,20.49,20.5,16800.0,20.52,20.52,20.49,20.5,16800.0
2010-06-02 14:05:00,20.49,20.52,20.49,20.51,20700.0,20.49,20.52,20.49,20.51,20700.0
2010-06-02 14:10:00,20.51,20.51,20.49,20.5,20700.0,20.51,20.51,20.49,20.5,20700.0
2010-06-02 14:15:00,20.5,20.51,20.47,20.47,21000.0,20.5,20.51,20.47,20.47,21000.0
2010-06-02 14:20:00,20.47,20.49,20.46,20.47,32100.0,20.47,20.49,20.46,20.47,32100.0
2010-06-02 14:25:00,20.47,20.5,20.47,20.5,19500.0,20.47,20.5,20.47,20.5,19500.0
2010-06-02 14:30:00,20.5,20.52,20.48,20.51,24600.0,20.5,20.52,20.48,20.51,24600.0
2010-06-02 14:35:00,20.51,20.53,20.51,20.53,45300.0,20.51,20.53,20.51,20.53,45300.0
2010-06-02 14:40:00,20.54,20.58,20.54,20.57,176700.0,20.54,20.58,20.54,20.57,176700.0
2010-06-02 14:45:00,20.57,20.59,20.57,20.57,11100.0,20.57,20.59,20.57,20.57,11100.0
2010-06-02 14:50:00,20.57,20.59,20.55,20.57,57900.0,20.57,20.59,20.55,20.57,57900.0
2010-06-02 14:55:00,20.58,20.58,20.55,20.57,39600.0,20.58,20.58,20.55,20.57,39600.0
2010-06-02 15:00:00,20.57,20.59,20.55,20.59,27900.0,20.57,20.59,20.55,20.59,27900.0
2010-06-02 15:05:00,20.59,20.62,20.57,20.6,54000.0,20.59,20.62,20.57,20.6,54000.0
2010-06-02 15:10:00,20.6,20.63,20.6,20.63,40500.0,20.6,20.63,20.6,20.63,40500.0
2010-06-02 15:15:00,20.64,20.66,20.64,20.64,34200.0,20.64,20.66,20.64,20.64,34200.0
2010-06-02 15:20:00,20.64,20.65,20.63,20.64,35100.0,20.64,20.65,20.63,20.64,35100.0
2010-06-02 15:25:00,20.64,20.66,20.64,20.65,60000.0,20.64,20.66,20.64,20.65,60000.0
2010-06-02 15:30:00,20.66,20.69,20.65,20.65,64800.0,20.66,20.69,20.65,20.65,64800.0
2010-06-02 15:35:00,20.65,20.68,20.65,20.67,80400.0,20.65,20.68,20.65,20.67,80400.0
2010-06-02 15:40:00,20.68,20.68,20.66,20.67,59700.0,20.68,20.68,20.66,20.67,59700.0
2010-06-02 15:45:00,20.67,20.69,20.65,20.69,91800.0,20.67,20.69,20.65,20.69,91800.0
2010-06-02 15:50:00,20.69,20.71,20.65,20.67,219600.0,20.69,20.71,20.65,20.67,219600.0
2010-06-02 15:55:00,20.67,20.7,20.66,20.68,227100.0,20.67,20.7,20.66,20.68,227100.0
2010-06-03 09:30:00,20.73,20.81,20.62,20.72,229200.0,20.73,20.81,20.62,20.72,229200.0
2010-06-03 09:35:00,20.73,20.84,20.69,20.72,231000.0,20.73,20.84,20.69,20.72,231000.0
2010-06-03 09:40:00,20.72,20.78,20.66,20.76,81900.0,20.72,20.78,20.66,20.76,81900.0
2010-06-03 09:45:00,20.74,20.85,20.74,20.85,33300.0,20.74,20.85,20.74,20.85,33300.0
2010-06-03 09:50:00,20.82,20.85,20.77,20.78,48600.0,20.82,20.85,20.77,20.78,48600.0
2010-06-03 09:55:00,20.78,20.84,20.78,20.82,32100.0,20.78,20.84,20.78,20.82,32100.0
2010-06-03 10:00:00,20.82,20.84,20.72,20.72,169200.0,20.82,20.84,20.72,20.72,169200.0
2010-06-03 10:05:00,20.72,20.76,20.71,20.72,39900.0,20.72,20.76,20.71,20.72,39900.0
2010-06-03 10:10:00,20.72,20.72,20.68,20.71,126900.0,20.72,20.72,20.68,20.71,126900.0
2010-06-03 10:15:00,20.72,20.73,20.68,20.68,29700.0,20.72,20.73,20.68,20.68,29700.0
2010-06-03 10:20:00,20.69,20.72,20.66,20.66,43500.0,20.69,20.72,20.66,20.66,43500.0
2010-06-03 10:25:00,20.65,20.66,20.61,20.62,60900.0,20.65,20.66,20.61,20.62,60900.0
2010-06-03 10:30:00,20.62,20.64,20.58,20.64,54300.0,20.62,20.64,20.58,20.64,54300.0
2010-06-03 10:35:00,20.65,20.67,20.61,20.62,24600.0,20.65,20.67,20.61,20.62,24600.0
2010-06-03 10:40:00,20.62,20.66,20.6,20.6,36900.0,20.62,20.66,20.6,20.6,36900.0
2010-06-03 10:45:00,20.6,20.62,20.57,20.58,56100.0,20.6,20.62,20.57,20.58,56100.0
2010-06-03 10:50:00,20.58,20.61,20.58,20.59,45000.0,20.58,20.61,20.58,20.59,45000.0
2010-06-03 10:55:00,20.6,20.66,20.59,20.65,40200.0,20.6,20.66,20.59,20.65,40200.0
2010-06-03 11:00:00,20.64,20.67,20.64,20.66,52500.0,20.64,20.67,20.64,20.66,52500.0
2010-06-03 11:05:00,20.66,20.73,20.66,20.68,259200.0,20.66,20.73,20.66,20.68,259200.0
2010-06-03 11:10:00,20.66,20.72,20.66,20.69,13200.0,20.66,20.72,20.66,20.69,13200.0
2010-06-03 11:15:00,20.67,20.7,20.66,20.68,52200.0,20.67,20.7,20.66,20.68,52200.0
2010-06-03 11:20:00,20.68,20.7,20.67,20.68,156900.0,20.68,20.7,20.67,20.68,156900.0
2010-06-03 11:25:00,20.68,20.69,20.66,20.66,51300.0,20.68,20.69,20.66,20.66,51300.0
2010-06-03 11:30:00,20.66,20.71,20.65,20.71,75900.0,20.66,20.71,20.65,20.71,75900.0
2010-06-03 11:35:00,20.71,20.75,20.71,20.73,38700.0,20.71,20.75,20.71,20.73,38700.0
2010-06-03 11:40:00,20.73,20.74,20.71,20.72,23700.0,20.73,20.74,20.71,20.72,23700.0
2010-06-03 11:45:00,20.73,20.73,20.7,20.7,39000.0,20.73,20.73,20.7,20.7,39000.0
2010-06-03 11:50:00,20.7,20.71,20.68,20.68,22800.0,20.7,20.71,20.68,20.68,22800.0
2010-06-03 11:55:00,20.69,20.69,20.66,20.67,47100.0,20.69,20.69,20.66,20.67,47100.0
2010-06-03 12:00:00,20.67,20.68,20.66,20.67,58200.0,20.67,20.68,20.66,20.67,58200.0
2010-06-03 12:05:00,20.67,20.68,20.63,20.66,251400.0,20.67,20.68,20.63,20.66,251400.0
2010-06-03 12:10:00,20.65,20.71,20.64,20.7,33900.0,20.65,20.71,20.64,20.7,33900.0
2010-06-03 12:15:00,20.7,20.7,20.65,20.65,28800.0,20.7,20.7,20.65,20.65,28800.0
2010-06-03 12:20:00,20.65,20.66,20.61,20.65,39600.0,20.65,20.66,20.61,20.65,39600.0
2010-06-03 12:25:00,20.64,20.66,20.64,20.66,31800.0,20.64,20.66,20.64,20.66,31800.0
2010-06-03 12:30:00,20.66,20.69,20.65,20.68,40800.0,20.66,20.69,20.65,20.68,40800.0
2010-06-03 12:35:00,20.69,20.74,20.67,20.74,47100.0,20.69,20.74,20.67,20.74,47100.0
2010-06-03 12:40:00,20.73,20.74,20.7,20.7,10500.0,20.73,20.74,20.7,20.7,10500.0
2010-06-03 12:45:00,20.7,20.71,20.67,20.68,52800.0,20.7,20.71,20.67,20.68,52800.0
2010-06-03 12:50:00,20.68,20.7,20.66,20.66,25500.0,20.68,20.7,20.66,20.66,25500.0
2010-06-03 12:55:00,20.67,20.69,20.67,20.67,7800.0,20.67,20.69,20.67,20.67,7800.0
2010-06-03 13:00:00,20.68,20.72,20.68,20.72,18300.0,20.68,20.72,20.68,20.72,18300.0
2010-06-03 13:05:00,20.72,20.75,20.72,20.73,15000.0,20.72,20.75,20.72,20.73,15000.0
2010-06-03 13:10:00,20.73,20.75,20.73,20.73,24300.0,20.73,20.75,20.73,20.73,24300.0
2010-06-03 13:15:00,20.72,20.76,20.71,20.72,28200.0,20.72,20.76,20.71,20.72,28200.0
2010-06-03 13:20:00,20.71,20.72,20.67,20.69,17700.0,20.71,20.72,20.67,20.69,17700.0
2010-06-03 13:25:00,20.69,20.7,20.68,20.69,23700.0,20.69,20.7,20.68,20.69,23700.0
2010-06-03 13:30:00,20.69,20.69,20.65,20.66,93300.0,20.69,20.69,20.65,20.66,93300.0
2010-06-03 13:35:00,20.66,20.69,20.66,20.69,33600.0,20.66,20.69,20.66,20.69,33600.0
2010-06-03 13:40:00,20.69,20.71,20.69,20.69,24000.0,20.69,20.71,20.69,20.69,24000.0
2010-06-03 13:45:00,20.69,20.7,20.67,20.67,16800.0,20.69,20.7,20.67,20.67,16800.0
2010-06-03 13:50:00,20.67,20.7,20.67,20.69,14700.0,20.67,20.7,20.67,20.69,14700.0
2010-06-03 13:55:00,20.68,20.69,20.66,20.68,54600.0,20.68,20.69,20.66,20.68,54600.0
2010-06-03 14:00:00,20.68,20.71,20.68,20.7,15300.0,20.68,20.71,20.68,20.7,15300.0
2010-06-03 14:05:00,20.7,20.74,20.69,20.74,35700.0,20.7,20.74,20.69,20.74,35700.0
2010-06-03 14:10:00,20.74,20.77,20.73,20.73,21600.0,20.74,20.77,20.73,20.73,21600.0
2010-06-03 14:15:00,20.73,20.77,20.73,20.76,19800.0,20.73,20.77,20.73,20.76,19800.0
2010-06-03 14:20:00,20.76,20.79,20.74,20.78,38400.0,20.76,20.79,20.74,20.78,38400.0
2010-06-03 14:25:00,20.78,20.8,20.77,20.79,43800.0,20.78,20.8,20.77,20.79,43800.0
2010-06-03 14:30:00,20.78,20.81,20.78,20.81,29700.0,20.78,20.81,20.78,20.81,29700.0
2010-06-03 14:35:00,20.81,20.86,20.8,20.83,31200.0,20.81,20.86,20.8,20.83,31200.0
2010-06-03 14:40:00,20.84,20.85,20.8,20.83,24900.0,20.84,20.85,20.8,20.83,24900.0
2010-06-03 14:45:00,20.82,20.83,20.79,20.79,32400.0,20.82,20.83,20.79,20.79,32400.0
2010-06-03 14:50:00,20.8,20.83,20.79,20.8,21900.0,20.8,20.83,20.79,20.8,21900.0
2010-06-03 14:55:00,20.8,20.81,20.77,20.79,34500.0,20.8,20.81,20.77,20.79,34500.0
2010-06-03 15:00:00,20.79,20.83,20.77,20.8,49500.0,20.79,20.83,20.77,20.8,49500.0
2010-06-03 15:05:00,20.8,20.8,20.77,20.79,15600.0,20.8,20.8,20.77,20.79,15600.0
2010-06-03 15:10:00,20.79,20.79,20.75,20.77,49500.0,20.79,20.79,20.75,20.77,49500.0
2010-06-03 15:15:00,20.76,20.76,20.72,20.74,64800.0,20.76,20.76,20.72,20.74,64800.0
2010-06-03 15:20:00,20.74,20.78,20.73,20.77,104100.0,20.74,20.78,20.73,20.77,104100.0
2010-06-03 15:25:00,20.77,20.81,20.75,20.8,76500.0,20.77,20.81,20.75,20.8,76500.0
2010-06-03 15:30:00,20.81,20.81,20.76,20.78,72300.0,20.81,20.81,20.76,20.78,72300.0
2010-06-03 15:35:00,20.78,20.82,20.75,20.79,65400.0,20.78,20.82,20.75,20.79,65400.0
2010-06-03 15:40:00,20.79,20.81,20.78,20.8,55800.0,20.79,20.81,20.78,20.8,55800.0
2010-06-03 15:45:00,20.8,20.8,20.74,20.75,98100.0,20.8,20.8,20.74,20.75,98100.0
2010-06-03 15:50:00,20.74,20.8,20.74,20.79,120000.0,20.74,20.8,20.74,20.79,120000.0
2010-06-03 15:55:00,20.79,20.82,20.79,20.82,163500.0,20.79,20.82,20.79,20.82,163500.0
2010-06-04 09:30:00,20.64,20.69,20.55,20.64,134400.0,20.64,20.69,20.55,20.64,134400.0
2010-06-04 09:35:00,20.63,20.63,20.52,20.6,153900.0,20.63,20.63,20.52,20.6,153900.0
2010-06-04 09:40:00,20.59,20.64,20.58,20.59,130800.0,20.59,20.64,20.58,20.59,130800.0
2010-06-04 09:45:00,20.6,20.67,20.58,20.67,60300.0,20.6,20.67,20.58,20.67,60300.0
2010-06-04 09:50:00,20.68,20.69,20.6,20.61,37200.0,20.68,20.69,20.6,20.61,37200.0
2010-06-04 09:55:00,20.6,20.61,20.58,20.6,47400.0,20.6,20.61,20.58,20.6,47400.0
2010-06-04 10:00:00,20.59,20.59,20.52,20.54,48900.0,20.59,20.59,20.52,20.54,48900.0
2010-06-04 10:05:00,20.56,20.56,20.51,20.55,21900.0,20.56,20.56,20.51,20.55,21900.0
2010-06-04 10:10:00,20.54,20.59,20.54,20.58,19800.0,20.54,20.59,20.54,20.58,19800.0
2010-06-04 10:15:00,20.58,20.59,20.55,20.58,39900.0,20.58,20.59,20.55,20.58,39900.0
2010-06-04 10:20:00,20.59,20.59,20.5,20.51,54900.0,20.59,20.59,20.5,20.51,54900.0
2010-06-04 10:25:00,20.52,20.53,20.5,20.52,32700.0,20.52,20.53,20.5,20.52,32700.0
2010-06-04 10:30:00,20.51,20.51,20.47,20.48,24300.0,20.51,20.51,20.47,20.48,24300.0
2010-06-04 10:35:00,20.48,20.6,20.47,20.59,62400.0,20.48,20.6,20.47,20.59,62400.0
2010-06-04 10:40:00,20.58,20.6,20.58,20.59,41100.0,20.58,20.6,20.58,20.59,41100.0
2010-06-04 10:45:00,20.6,20.62,20.59,20.61,24900.0,20.6,20.62,20.59,20.61,24900.0
2010-06-04 10:50:00,20.61,20.61,20.58,20.58,12600.0,20.61,20.61,20.58,20.58,12600.0
2010-06-04 10:55:00,20.58,20.59,20.55,20.57,34200.0,20.58,20.59,20.55,20.57,34200.0
2010-06-04 11:00:00,20.56,20.57,20.55,20.57,26400.0,20.56,20.57,20.55,20.57,26400.0
2010-06-04 11:05:00,20.58,20.58,20.56,20.56,8700.0,20.58,20.58,20.56,20.56,8700.0
2010-06-04 11:10:00,20.56,20.57,20.54,20.57,24300.0,20.56,20.57,20.54,20.57,24300.0
2010-06-04 11:15:00,20.57,20.58,20.53,20.53,29400.0,20.57,20.58,20.53,20.53,29400.0
2010-06-04 11:20:00,20.53,20.54,20.49,20.49,19200.0,20.53,20.54,20.49,20.49,19200.0
2010-06-04 11:25:00,20.49,20.49,20.41,20.45,47100.0,20.49,20.49,20.41,20.45,47100.0
2010-06-04 11:30:00,20.46,20.52,20.45,20.51,20100.0,20.46,20.52,20.45,20.51,20100.0
2010-06-04 11:35:00,20.5,20.55,20.48,20.52,23700.0,20.5,20.55,20.48,20.52,23700.0
2010-06-04 11:40:00,20.5,20.52,20.5,20.52,15900.0,20.5,20.52,20.5,20.52,15900.0
2010-06-04 11:45:00,20.52,20.55,20.52,20.54,15300.0,20.52,20.55,20.52,20.54,15300.0
2010-06-04 11:50:00,20.53,20.53,20.47,20.47,9000.0,20.53,20.53,20.47,20.47,9000.0
2010-06-04 11:55:00,20.47,20.51,20.47,20.5,22500.0,20.47,20.51,20.47,20.5,22500.0
2010-06-04 12:00:00,20.5,20.5,20.42,20.42,17100.0,20.5,20.5,20.42,20.42,17100.0
2010-06-04 12:05:00,20.42,20.42,20.4,20.4,41400.0,20.42,20.42,20.4,20.4,41400.0
2010-06-04 12:10:00,20.4,20.46,20.4,20.46,42600.0,20.4,20.46,20.4,20.46,42600.0
2010-06-04 12:15:00,20.46,20.48,20.44,20.47,26700.0,20.46,20.48,20.44,20.47,26700.0
2010-06-04 12:20:00,20.46,20.48,20.46,20.48,20100.0,20.46,20.48,20.46,20.48,20100.0
2010-06-04 12:25:00,20.48,20.48,20.47,20.47,30900.0,20.48,20.48,20.47,20.47,30900.0
2010-06-04 12:30:00,20.47,20.48,20.44,20.44,25800.0,20.47,20.48,20.44,20.44,25800.0
2010-06-04 12:35:00,20.44,20.44,20.38,20.4,36600.0,20.44,20.44,20.38,20.4,36600.0
2010-06-04 12:40:00,20.4,20.41,20.38,20.4,36000.0,20.4,20.41,20.38,20.4,36000.0
2010-06-04 12:45:00,20.4,20.42,20.39,20.42,27300.0,20.4,20.42,20.39,20.42,27300.0
2010-06-04 12:50:00,20.42,20.47,20.42,20.46,35700.0,20.42,20.47,20.42,20.46,35700.0
2010-06-04 12:55:00,20.46,20.46,20.44,20.46,21000.0,20.46,20.46,20.44,20.46,21000.0
2010-06-04 13:00:00,20.45,20.48,20.43,20.48,40500.0,20.45,20.48,20.43,20.48,40500.0
2010-06-04 13:05:00,20.48,20.48,20.46,20.47,16200.0,20.48,20.48,20.46,20.47,16200.0
2010-06-04 13:10:00,20.47,20.48,20.46,20.48,44400.0,20.47,20.48,20.46,20.48,44400.0
2010-06-04 13:15:00,20.48,20.49,20.46,20.48,69300.0,20.48,20.49,20.46,20.48,69300.0
2010-06-04 13:20:00,20.48,20.48,20.47,20.48,26100.0,20.48,20.48,20.47,20.48,26100.0
2010-06-04 13:25:00,20.48,20.49,20.44,20.48,57600.0,20.48,20.49,20.44,20.48,57600.0
2010-06-04 13:30:00,20.48,20.49,20.46,20.47,48900.0,20.48,20.49,20.46,20.47,48900.0
2010-06-04 13:35:00,20.47,20.47,20.43,20.44,97800.0,20.47,20.47,20.43,20.44,97800.0
2010-06-04 13:40:00,20.43,20.44,20.42,20.44,20400.0,20.43,20.44,20.42,20.44,20400.0
2010-06-04 13:45:00,20.43,20.46,20.43,20.44,29400.0,20.43,20.46,20.43,20.44,29400.0
2010-06-04 13:50:00,20.45,20.45,20.41,20.41,25800.0,20.45,20.45,20.41,20.41,25800.0
2010-06-04 13:55:00,20.41,20.44,20.41,20.43,20700.0,20.41,20.44,20.41,20.43,20700.0
2010-06-04 14:00:00,20.43,20.45,20.43,20.44,36000.0,20.43,20.45,20.43,20.44,36000.0
2010-06-04 14:05:00,20.44,20.45,20.39,20.39,37800.0,20.44,20.45,20.39,20.39,37800.0
2010-06-04 14:10:00,20.4,20.4,20.37,20.39,19500.0,20.4,20.4,20.37,20.39,19500.0
2010-06-04 14:15:00,20.39,20.4,20.35,20.35,29400.0,20.39,20.4,20.35,20.35,29400.0
2010-06-04 14:20:00,20.36,20.39,20.34,20.39,77100.0,20.36,20.39,20.34,20.39,77100.0
2010-06-04 14:25:00,20.38,20.41,20.38,20.4,86700.0,20.38,20.41,20.38,20.4,86700.0
2010-06-04 14:30:00,20.41,20.41,20.36,20.36,40500.0,20.41,20.41,20.36,20.36,40500.0
2010-06-04 14:35:00,20.36,20.36,20.32,20.33,42300.0,20.36,20.36,20.32,20.33,42300.0
2010-06-04 14:40:00,20.33,20.33,20.29,20.29,37200.0,20.33,20.33,20.29,20.29,37200.0
2010-06-04 14:45:00,20.29,20.32,20.27,20.27,61800.0,20.29,20.32,20.27,20.27,61800.0
2010-06-04 14:50:00,20.27,20.28,20.22,20.28,92700.0,20.27,20.28,20.22,20.28,92700.0
2010-06-04 14:55:00,20.28,20.3,20.26,20.29,84000.0,20.28,20.3,20.26,20.29,84000.0
2010-06-04 15:00:00,20.29,20.33,20.28,20.33,71400.0,20.29,20.33,20.28,20.33,71400.0
2010-06-04 15:05:00,20.32,20.34,20.31,20.34,81000.0,20.32,20.34,20.31,20.34,81000.0
2010-06-04 15:10:00,20.35,20.37,20.33,20.36,52200.0,20.35,20.37,20.33,20.36,52200.0
2010-06-04 15:15:00,20.35,20.4,20.32,20.39,51600.0,20.35,20.4,20.32,20.39,51600.0
2010-06-04 15:20:00,20.37,20.38,20.34,20.34,41100.0,20.37,20.38,20.34,20.34,41100.0
2010-06-04 15:25:00,20.34,20.34,20.3,20.3,32400.0,20.34,20.34,20.3,20.3,32400.0
2010-06-04 15:30:00,20.3,20.34,20.29,20.3,63000.0,20.3,20.34,20.29,20.3,63000.0
2010-06-04 15:35:00,20.3,20.33,20.29,20.32,42000.0,20.3,20.33,20.29,20.32,42000.0
2010-06-04 15:40:00,20.32,20.32,20.24,20.27,70200.0,20.32,20.32,20.24,20.27,70200.0
2010-06-04 15:45:00,20.28,20.35,20.27,20.34,75300.0,20.28,20.35,20.27,20.34,75300.0
2010-06-04 15:50:00,20.34,20.38,20.28,20.29,220200.0,20.34,20.38,20.28,20.29,220200.0
2010-06-04 15:55:00,20.29,20.33,20.29,20.32,186000.0,20.29,20.33,20.29,20.32,186000.0
2010-06-07 09:30:00,20.4,20.4,20.22,20.22,67800.0,20.4,20.4,20.22,20.22,67800.0
2010-06-07 09:35:00,20.26,20.32,20.19,20.2,39000.0,20.26,20.32,20.19,20.2,39000.0
2010-06-07 09:40:00,20.2,20.26,20.17,20.17,69900.0,20.2,20.26,20.17,20.17,69900.0
2010-06-07 09:45:00,20.17,20.28,20.13,20.28,28500.0,20.17,20.28,20.13,20.28,28500.0
2010-06-07 09:50:00,20.28,20.33,20.27,20.31,87000.0,20.28,20.33,20.27,20.31,87000.0
2010-06-07 09:55:00,20.31,20.32,20.27,20.28,30900.0,20.31,20.32,20.27,20.28,30900.0
2010-06-07 10:00:00,20.28,20.38,20.26,20.38,27300.0,20.28,20.38,20.26,20.38,27300.0
2010-06-07 10:05:00,20.38,20.41,20.32,20.37,64800.0,20.38,20.41,20.32,20.37,64800.0
2010-06-07 10:10:00,20.37,20.38,20.33,20.34,18900.0,20.37,20.38,20.33,20.34,18900.0
2010-06-07 10:15:00,20.32,20.32,20.23,20.24,61200.0,20.32,20.32,20.23,20.24,61200.0
2010-06-07 10:20:00,20.24,20.28,20.23,20.28,21600.0,20.24,20.28,20.23,20.28,21600.0
2010-06-07 10:25:00,20.27,20.28,20.25,20.26,20400.0,20.27,20.28,20.25,20.26,20400.0
2010-06-07 10:30:00,20.26,20.29,20.24,20.27,25200.0,20.26,20.29,20.24,20.27,25200.0
2010-06-07 10:35:00,20.27,20.27,20.15,20.17,47700.0,20.27,20.27,20.15,20.17,47700.0
2010-06-07 10:40:00,20.17,20.17,20.15,20.17,42900.0,20.17,20.17,20.15,20.17,42900.0
2010-06-07 10:45:00,20.17,20.17,20.12,20.13,21300.0,20.17,20.17,20.12,20.13,21300.0
2010-06-07 10:50:00,20.12,20.13,20.05,20.06,65100.0,20.12,20.13,20.05,20.06,65100.0
2010-06-07 10:55:00,20.06,20.1,20.0,20.03,62100.0,20.06,20.1,20.0,20.03,62100.0
2010-06-07 11:00:00,20.03,20.09,20.01,20.09,55200.0,20.03,20.09,20.01,20.09,55200.0
2010-06-07 11:05:00,20.1,20.14,20.09,20.11,65100.0,20.1,20.14,20.09,20.11,65100.0
2010-06-07 11:10:00,20.11,20.16,20.1,20.11,44400.0,20.11,20.16,20.1,20.11,44400.0
2010-06-07 11:15:00,20.1,20.11,20.06,20.06,13800.0,20.1,20.11,20.06,20.06,13800.0
2010-06-07 11:20:00,20.07,20.08,20.02,20.04,59400.0,20.07,20.08,20.02,20.04,59400.0
2010-06-07 11:25:00,20.03,20.09,20.03,20.08,68400.0,20.03,20.09,20.03,20.08,68400.0
2010-06-07 11:30:00,20.08,20.11,20.08,20.09,12000.0,20.08,20.11,20.08,20.09,12000.0
2010-06-07 11:35:00,20.09,20.11,20.07,20.07,20700.0,20.09,20.11,20.07,20.07,20700.0
2010-06-07 11:40:00,20.07,20.1,20.07,20.1,11400.0,20.07,20.1,20.07,20.1,11400.0
2010-06-07 11:45:00,20.09,20.1,20.08,20.09,27000.0,20.09,20.1,20.08,20.09,27000.0
2010-06-07 11:50:00,20.09,20.13,20.09,20.13,26100.0,20.09,20.13,20.09,20.13,26100.0
2010-06-07 11:55:00,20.13,20.15,20.12,20.15,16500.0,20.13,20.15,20.12,20.15,16500.0
2010-06-07 12:00:00,20.13,20.16,20.12,20.15,18900.0,20.13,20.16,20.12,20.15,18900.0
2010-06-07 12:05:00,20.15,20.15,20.12,20.12,19800.0,20.15,20.15,20.12,20.12,19800.0
2010-06-07 12:10:00,20.12,20.13,20.07,20.12,81600.0,20.12,20.13,20.07,20.12,81600.0
2010-06-07 12:15:00,20.12,20.12,20.1,20.11,7800.0,20.12,20.12,20.1,20.11,7800.0
2010-06-07 12:20:00,20.11,20.11,20.09,20.1,19200.0,20.11,20.11,20.09,20.1,19200.0
2010-06-07 12:25:00,20.09,20.09,20.04,20.04,11100.0,20.09,20.09,20.04,20.04,11100.0
2010-06-07 12:30:00,20.03,20.06,20.02,20.06,41400.0,20.03,20.06,20.02,20.06,41400.0
2010-06-07 12:35:00,20.06,20.09,20.06,20.09,41100.0,20.06,20.09,20.06,20.09,41100.0
2010-06-07 12:40:00,20.09,20.1,20.08,20.09,21300.0,20.09,20.1,20.08,20.09,21300.0
2010-06-07 12:45:00,20.1,20.1,20.09,20.09,6000.0,20.1,20.1,20.09,20.09,6000.0
2010-06-07 12:50:00,20.1,20.14,20.1,20.14,24000.0,20.1,20.14,20.1,20.14,24000.0
2010-06-07 12:55:00,20.14,20.14,20.12,20.13,25500.0,20.14,20.14,20.12,20.13,25500.0
2010-06-07 13:00:00,20.14,20.15,20.13,20.15,66600.0,20.14,20.15,20.13,20.15,66600.0
2010-06-07 13:05:00,20.16,20.19,20.16,20.17,32700.0,20.16,20.19,20.16,20.17,32700.0
2010-06-07 13:10:00,20.18,20.18,20.16,20.16,24000.0,20.18,20.18,20.16,20.16,24000.0
2010-06-07 13:15:00,20.14,20.16,20.14,20.16,21000.0,20.14,20.16,20.14,20.16,21000.0
2010-06-07 13:20:00,20.16,20.18,20.15,20.16,12600.0,20.16,20.18,20.15,20.16,12600.0
2010-06-07 13:25:00,20.16,20.2,20.15,20.19,30600.0,20.16,20.2,20.15,20.19,30600.0
2010-06-07 13:30:00,20.19,20.2,20.18,20.2,29100.0,20.19,20.2,20.18,20.2,29100.0
2010-06-07 13:35:00,20.2,20.2,20.16,20.16,13200.0,20.2,20.2,20.16,20.16,13200.0
2010-06-07 13:40:00,20.16,20.19,20.16,20.18,37800.0,20.16,20.19,20.16,20.18,37800.0
2010-06-07 13:45:00,20.17,20.18,20.12,20.15,33000.0,20.17,20.18,20.12,20.15,33000.0
2010-06-07 13:50:00,20.15,20.18,20.14,20.16,34500.0,20.15,20.18,20.14,20.16,34500.0
2010-06-07 13:55:00,20.15,20.17,20.14,20.17,45300.0,20.15,20.17,20.14,20.17,45300.0
2010-06-07 14:00:00,20.16,20.19,20.16,20.19,32700.0,20.16,20.19,20.16,20.19,32700.0
2010-06-07 14:05:00,20.18,20.2,20.17,20.2,42300.0,20.18,20.2,20.17,20.2,42300.0
2010-06-07 14:10:00,20.19,20.19,20.18,20.18,34200.0,20.19,20.19,20.18,20.18,34200.0
2010-06-07 14:15:00,20.18,20.19,20.15,20.16,73500.0,20.18,20.19,20.15,20.16,73500.0
2010-06-07 14:20:00,20.15,20.17,20.15,20.17,42300.0,20.15,20.17,20.15,20.17,42300.0
2010-06-07 14:25:00,20.17,20.18,20.16,20.17,20100.0,20.17,20.18,20.16,20.17,20100.0
2010-06-07 14:30:00,20.17,20.18,20.16,20.17,43200.0,20.17,20.18,20.16,20.17,43200.0
2010-06-07 14:35:00,20.16,20.17,20.16,20.16,62100.0,20.16,20.17,20.16,20.16,62100.0
2010-06-07 14:40:00,20.16,20.16,20.13,20.15,58500.0,20.16,20.16,20.13,20.15,58500.0
2010-06-07 14:45:00,20.12,20.13,20.08,20.12,72600.0,20.12,20.13,20.08,20.12,72600.0
2010-06-07 14:50:00,20.11,20.13,20.09,20.1,36900.0,20.11,20.13,20.09,20.1,36900.0
2010-06-07 14:55:00,20.1,20.11,20.08,20.08,36300.0,20.1,20.11,20.08,20.08,36300.0
2010-06-07 15:00:00,20.09,20.12,20.09,20.11,78300.0,20.09,20.12,20.09,20.11,78300.0
2010-06-07 15:05:00,20.12,20.15,20.11,20.15,46500.0,20.12,20.15,20.11,20.15,46500.0
2010-06-07 15:10:00,20.15,20.15,20.12,20.12,66300.0,20.15,20.15,20.12,20.12,66300.0
2010-06-07 15:15:00,20.12,20.13,20.11,20.11,88200.0,20.12,20.13,20.11,20.11,88200.0
2010-06-07 15:20:00,20.11,20.11,20.08,20.11,103200.0,20.11,20.11,20.08,20.11,103200.0
2010-06-07 15:25:00,20.1,20.1,20.05,20.06,73200.0,20.1,20.1,20.05,20.06,73200.0
2010-06-07 15:30:00,20.05,20.07,20.03,20.06,104700.0,20.05,20.07,20.03,20.06,104700.0
2010-06-07 15:35:00,20.07,20.11,20.06,20.1,102300.0,20.07,20.11,20.06,20.1,102300.0
2010-06-07 15:40:00,20.1,20.12,20.09,20.12,227700.0,20.1,20.12,20.09,20.12,227700.0
2010-06-07 15:45:00,20.12,20.12,20.08,20.09,144300.0,20.12,20.12,20.08,20.09,144300.0
2010-06-07 15:50:00,20.1,20.12,20.09,20.11,168000.0,20.1,20.12,20.09,20.11,168000.0
2010-06-07 15:55:00,20.11,20.12,20.1,20.12,291900.0,20.11,20.12,20.1,20.12,291900.0
2010-06-08 09:30:00,20.18,20.34,20.18,20.28,71400.0,20.18,20.34,20.18,20.28,71400.0
2010-06-08 09:35:00,20.27,20.38,20.21,20.37,41700.0,20.27,20.38,20.21,20.37,41700.0
2010-06-08 09:40:00,20.37,20.42,20.33,20.36,42600.0,20.37,20.42,20.33,20.36,42600.0
2010-06-08 09:45:00,20.36,20.4,20.24,20.24,35400.0,20.36,20.4,20.24,20.24,35400.0
2010-06-08 09:50:00,20.24,20.24,20.17,20.21,49500.0,20.24,20.24,20.17,20.21,49500.0
2010-06-08 09:55:00,20.22,20.25,20.12,20.2,45000.0,20.22,20.25,20.12,20.2,45000.0
2010-06-08 10:00:00,20.19,20.19,20.11,20.19,33000.0,20.19,20.19,20.11,20.19,33000.0
2010-06-08 10:05:00,20.2,20.2,20.12,20.16,27600.0,20.2,20.2,20.12,20.16,27600.0
2010-06-08 10:10:00,20.16,20.17,20.07,20.08,19200.0,20.16,20.17,20.07,20.08,19200.0
2010-06-08 10:15:00,20.08,20.08,20.03,20.05,27300.0,20.08,20.08,20.03,20.05,27300.0
2010-06-08 10:20:00,20.06,20.06,20.03,20.04,20700.0,20.06,20.06,20.03,20.04,20700.0
2010-06-08 10:25:00,20.03,20.09,20.01,20.09,42600.0,20.03,20.09,20.01,20.09,42600.0
2010-06-08 10:30:00,20.09,20.09,20.06,20.07,52800.0,20.09,20.09,20.06,20.07,52800.0
2010-06-08 10:35:00,20.08,20.08,20.01,20.02,12300.0,20.08,20.08,20.01,20.02,12300.0
2010-06-08 10:40:00,20.01,20.02,19.97,19.97,36900.0,20.01,20.02,19.97,19.97,36900.0
2010-06-08 10:45:00,19.98,19.98,19.93,19.97,35700.0,19.98,19.98,19.93,19.97,35700.0
2010-06-08 10:50:00,19.97,20.0,19.95,19.97,25200.0,19.97,20.0,19.95,19.97,25200.0
2010-06-08 10:55:00,19.97,20.07,19.97,20.07,18300.0,19.97,20.07,19.97,20.07,18300.0
2010-06-08 11:00:00,20.06,20.08,20.01,20.01,21000.0,20.06,20.08,20.01,20.01,21000.0
2010-06-08 11:05:00,20.02,20.05,20.01,20.05,95400.0,20.02,20.05,20.01,20.05,95400.0
2010-06-08 11:10:00,20.06,20.08,20.02,20.05,30600.0,20.06,20.08,20.02,20.05,30600.0
2010-06-08 11:15:00,20.05,20.09,20.04,20.07,20400.0,20.05,20.09,20.04,20.07,20400.0
2010-06-08 11:20:00,20.07,20.21,20.07,20.19,37200.0,20.07,20.21,20.07,20.19,37200.0
2010-06-08 11:25:00,20.19,20.2,20.16,20.17,23400.0,20.19,20.2,20.16,20.17,23400.0
2010-06-08 11:30:00,20.16,20.24,20.13,20.18,27000.0,20.16,20.24,20.13,20.18,27000.0
2010-06-08 11:35:00,20.18,20.2,20.16,20.16,29100.0,20.18,20.2,20.16,20.16,29100.0
2010-06-08 11:40:00,20.17,20.18,20.15,20.17,39900.0,20.17,20.18,20.15,20.17,39900.0
2010-06-08 11:45:00,20.18,20.22,20.17,20.22,39000.0,20.18,20.22,20.17,20.22,39000.0
2010-06-08 11:50:00,20.22,20.26,20.2,20.25,79200.0,20.22,20.26,20.2,20.25,79200.0
2010-06-08 11:55:00,20.25,20.29,20.23,20.25,39000.0,20.25,20.29,20.23,20.25,39000.0
2010-06-08 12:00:00,20.25,20.29,20.22,20.24,19800.0,20.25,20.29,20.22,20.24,19800.0
2010-06-08 12:05:00,20.24,20.27,20.21,20.23,32700.0,20.24,20.27,20.21,20.23,32700.0
2010-06-08 12:10:00,20.23,20.26,20.23,20.24,33300.0,20.23,20.26,20.23,20.24,33300.0
2010-06-08 12:15:00,20.25,20.29,20.23,20.28,48900.0,20.25,20.29,20.23,20.28,48900.0
2010-06-08 12:20:00,20.28,20.3,20.18,20.29,93900.0,20.28,20.3,20.18,20.29,93900.0
2010-06-08 12:25:00,20.29,20.3,20.25,20.25,16800.0,20.29,20.3,20.25,20.25,16800.0
2010-06-08 12:30:00,20.25,20.25,20.23,20.24,9000.0,20.25,20.25,20.23,20.24,9000.0
2010-06-08 12:35:00,20.23,20.24,20.2,20.22,21300.0,20.23,20.24,20.2,20.22,21300.0
2010-06-08 12:40:00,20.22,20.26,20.22,20.26,36000.0,20.22,20.26,20.22,20.26,36000.0
2010-06-08 12:45:00,20.25,20.26,20.21,20.22,28200.0,20.25,20.26,20.21,20.22,28200.0
2010-06-08 12:50:00,20.22,20.28,20.22,20.28,11700.0,20.22,20.28,20.22,20.28,11700.0
2010-06-08 12:55:00,20.27,20.29,20.26,20.29,13200.0,20.27,20.29,20.26,20.29,13200.0
2010-06-08 13:00:00,20.28,20.3,20.27,20.29,36000.0,20.28,20.3,20.27,20.29,36000.0
2010-06-08 13:05:00,20.29,20.31,20.27,20.29,72000.0,20.29,20.31,20.27,20.29,72000.0
2010-06-08 13:10:00,20.29,20.3,20.28,20.3,21600.0,20.29,20.3,20.28,20.3,21600.0
2010-06-08 13:15:00,20.29,20.31,20.28,20.31,36600.0,20.29,20.31,20.28,20.31,36600.0
2010-06-08 13:20:00,20.31,20.32,20.31,20.31,30000.0,20.31,20.32,20.31,20.31,30000.0
2010-06-08 13:25:00,20.31,20.35,20.31,20.32,21300.0,20.31,20.35,20.31,20.32,21300.0
2010-06-08 13:30:00,20.32,20.34,20.25,20.26,17100.0,20.32,20.34,20.25,20.26,17100.0
2010-06-08 13:35:00,20.26,20.29,20.24,20.27,48600.0,20.26,20.29,20.24,20.27,48600.0
2010-06-08 13:40:00,20.28,20.28,20.24,20.26,18300.0,20.28,20.28,20.24,20.26,18300.0
2010-06-08 13:45:00,20.26,20.28,20.2,20.2,15300.0,20.26,20.28,20.2,20.2,15300.0
2010-06-08 13:50:00,20.2,20.23,20.19,20.22,20400.0,20.2,20.23,20.19,20.22,20400.0
2010-06-08 13:55:00,20.22,20.25,20.2,20.25,18000.0,20.22,20.25,20.2,20.25,18000.0
2010-06-08 14:00:00,20.25,20.31,20.25,20.3,41100.0,20.25,20.31,20.25,20.3,41100.0
2010-06-08 14:05:00,20.3,20.31,20.24,20.24,17400.0,20.3,20.31,20.24,20.24,17400.0
2010-06-08 14:10:00,20.24,20.24,20.21,20.22,19800.0,20.24,20.24,20.21,20.22,19800.0
2010-06-08 14:15:00,20.22,20.24,20.19,20.24,32700.0,20.22,20.24,20.19,20.24,32700.0
2010-06-08 14:20:00,20.24,20.3,20.24,20.3,43800.0,20.24,20.3,20.24,20.3,43800.0
2010-06-08 14:25:00,20.29,20.32,20.28,20.28,22500.0,20.29,20.32,20.28,20.28,22500.0
2010-06-08 14:30:00,20.28,20.33,20.26,20.3,23100.0,20.28,20.33,20.26,20.3,23100.0
2010-06-08 14:35:00,20.3,20.31,20.26,20.26,37500.0,20.3,20.31,20.26,20.26,37500.0
2010-06-08 14:40:00,20.26,20.3,20.25,20.29,31200.0,20.26,20.3,20.25,20.29,31200.0
2010-06-08 14:45:00,20.29,20.29,20.25,20.27,27300.0,20.29,20.29,20.25,20.27,27300.0
2010-06-08 14:50:00,20.26,20.26,20.21,20.22,24000.0,20.26,20.26,20.21,20.22,24000.0
2010-06-08 14:55:00,20.21,20.24,20.19,20.2,18300.0,20.21,20.24,20.19,20.2,18300.0
2010-06-08 15:00:00,20.2,20.23,20.18,20.22,25500.0,20.2,20.23,20.18,20.22,25500.0
2010-06-08 15:05:00,20.22,20.26,20.21,20.23,36900.0,20.22,20.26,20.21,20.23,36900.0
2010-06-08 15:10:00,20.22,20.24,20.18,20.2,33000.0,20.22,20.24,20.18,20.2,33000.0
2010-06-08 15:15:00,20.19,20.21,20.15,20.2,36900.0,20.19,20.21,20.15,20.2,36900.0
2010-06-08 15:20:00,20.21,20.24,20.2,20.22,28200.0,20.21,20.24,20.2,20.22,28200.0
2010-06-08 15:25:00,20.22,20.3,20.22,20.28,46200.0,20.22,20.3,20.22,20.28,46200.0
2010-06-08 15:30:00,20.29,20.34,20.26,20.28,95400.0,20.29,20.34,20.26,20.28,95400.0
2010-06-08 15:35:00,20.27,20.34,20.27,20.33,65700.0,20.27,20.34,20.27,20.33,65700.0
2010-06-08 15:40:00,20.34,20.35,20.31,20.32,93000.0,20.34,20.35,20.31,20.32,93000.0
2010-06-08 15:45:00,20.33,20.33,20.28,20.29,76800.0,20.33,20.33,20.28,20.29,76800.0
2010-06-08 15:50:00,20.29,20.32,20.25,20.27,148800.0,20.29,20.32,20.25,20.27,148800.0
2010-06-08 15:55:00,20.27,20.34,20.27,20.32,172200.0,20.27,20.34,20.27,20.32,172200.0
2010-06-09 09:30:00,20.31,20.49,20.31,20.4,48900.0,20.31,20.49,20.31,20.4,48900.0
2010-06-09 09:35:00,20.4,20.41,20.34,20.39,105600.0,20.4,20.41,20.34,20.39,105600.0
2010-06-09 09:40:00,20.38,20.5,20.37,20.49,124200.0,20.38,20.5,20.37,20.49,124200.0
2010-06-09 09:45:00,20.53,20.65,20.5,20.65,160500.0,20.53,20.65,20.5,20.65,160500.0
2010-06-09 09:50:00,20.64,20.68,20.6,20.65,54900.0,20.64,20.68,20.6,20.65,54900.0
2010-06-09 09:55:00,20.65,20.7,20.64,20.64,53400.0,20.65,20.7,20.64,20.64,53400.0
2010-06-09 10:00:00,20.64,20.67,20.6,20.62,53100.0,20.64,20.67,20.6,20.62,53100.0
2010-06-09 10:05:00,20.6,20.62,20.53,20.53,21300.0,20.6,20.62,20.53,20.53,21300.0
2010-06-09 10:10:00,20.53,20.58,20.52,20.54,22800.0,20.53,20.58,20.52,20.54,22800.0
2010-06-09 10:15:00,20.55,20.61,20.55,20.61,22500.0,20.55,20.61,20.55,20.61,22500.0
2010-06-09 10:20:00,20.61,20.62,20.56,20.57,24000.0,20.61,20.62,20.56,20.57,24000.0
2010-06-09 10:25:00,20.57,20.57,20.52,20.52,46200.0,20.57,20.57,20.52,20.52,46200.0
2010-06-09 10:30:00,20.51,20.54,20.47,20.53,38700.0,20.51,20.54,20.47,20.53,38700.0
2010-06-09 10:35:00,20.52,20.55,20.5,20.54,22500.0,20.52,20.55,20.5,20.54,22500.0
2010-06-09 10:40:00,20.54,20.58,20.51,20.58,37800.0,20.54,20.58,20.51,20.58,37800.0
2010-06-09 10:45:00,20.58,20.64,20.58,20.62,60000.0,20.58,20.64,20.58,20.62,60000.0
2010-06-09 10:50:00,20.62,20.66,20.59,20.66,16800.0,20.62,20.66,20.59,20.66,16800.0
2010-06-09 10:55:00,20.64,20.68,20.63,20.68,30900.0,20.64,20.68,20.63,20.68,30900.0
2010-06-09 11:00:00,20.67,20.74,20.67,20.73,44400.0,20.67,20.74,20.67,20.73,44400.0
2010-06-09 11:05:00,20.72,20.77,20.72,20.75,40500.0,20.72,20.77,20.72,20.75,40500.0
2010-06-09 11:10:00,20.75,20.76,20.71,20.74,24600.0,20.75,20.76,20.71,20.74,24600.0
2010-06-09 11:15:00,20.74,20.74,20.71,20.71,24300.0,20.74,20.74,20.71,20.71,24300.0
2010-06-09 11:20:00,20.68,20.7,20.67,20.67,12000.0,20.68,20.7,20.67,20.67,12000.0
2010-06-09 11:25:00,20.67,20.73,20.67,20.7,34500.0,20.67,20.73,20.67,20.7,34500.0
2010-06-09 11:30:00,20.7,20.72,20.69,20.71,22500.0,20.7,20.72,20.69,20.71,22500.0
2010-06-09 11:35:00,20.7,20.71,20.65,20.66,9000.0,20.7,20.71,20.65,20.66,9000.0
2010-06-09 11:40:00,20.65,20.67,20.64,20.64,23400.0,20.65,20.67,20.64,20.64,23400.0
2010-06-09 11:45:00,20.64,20.64,20.59,20.59,15000.0,20.64,20.64,20.59,20.59,15000.0
2010-06-09 11:50:00,20.6,20.64,20.59,20.62,19800.0,20.6,20.64,20.59,20.62,19800.0
2010-06-09 11:55:00,20.61,20.62,20.57,20.57,35400.0,20.61,20.62,20.57,20.57,35400.0
2010-06-09 12:00:00,20.57,20.58,20.54,20.55,30300.0,20.57,20.58,20.54,20.55,30300.0
2010-06-09 12:05:00,20.54,20.56,20.53,20.56,14400.0,20.54,20.56,20.53,20.56,14400.0
2010-06-09 12:10:00,20.57,20.59,20.57,20.58,2700.0,20.57,20.59,20.57,20.58,2700.0
2010-06-09 12:15:00,20.57,20.58,20.55,20.56,5400.0,20.57,20.58,20.55,20.56,5400.0
2010-06-09 12:20:00,20.56,20.58,20.56,20.58,21000.0,20.56,20.58,20.56,20.58,21000.0
2010-06-09 12:25:00,20.57,20.61,20.57,20.58,21600.0,20.57,20.61,20.57,20.58,21600.0
2010-06-09 12:30:00,20.58,20.61,20.57,20.57,9900.0,20.58,20.61,20.57,20.57,9900.0
2010-06-09 12:35:00,20.56,20.61,20.56,20.59,12600.0,20.56,20.61,20.56,20.59,12600.0
2010-06-09 12:40:00,20.59,20.6,20.58,20.59,7800.0,20.59,20.6,20.58,20.59,7800.0
2010-06-09 12:45:00,20.61,20.63,20.6,20.6,8400.0,20.61,20.63,20.6,20.6,8400.0
2010-06-09 12:50:00,20.6,20.6,20.59,20.6,16500.0,20.6,20.6,20.59,20.6,16500.0
2010-06-09 12:55:00,20.6,20.61,20.56,20.56,28500.0,20.6,20.61,20.56,20.56,28500.0
2010-06-09 13:00:00,20.57,20.58,20.56,20.57,17400.0,20.57,20.58,20.56,20.57,17400.0
2010-06-09 13:05:00,20.57,20.6,20.57,20.59,18900.0,20.57,20.6,20.57,20.59,18900.0
2010-06-09 13:10:00,20.59,20.61,20.59,20.61,25500.0,20.59,20.61,20.59,20.61,25500.0
2010-06-09 13:15:00,20.6,20.62,20.59,20.6,27600.0,20.6,20.62,20.59,20.6,27600.0
2010-06-09 13:20:00,20.6,20.6,20.57,20.58,14700.0,20.6,20.6,20.57,20.58,14700.0
2010-06-09 13:25:00,20.58,20.62,20.58,20.6,53100.0,20.58,20.62,20.58,20.6,53100.0
2010-06-09 13:30:00,20.6,20.61,20.54,20.55,13800.0,20.6,20.61,20.54,20.55,13800.0
2010-06-09 13:35:00,20.56,20.57,20.56,20.56,10800.0,20.56,20.57,20.56,20.56,10800.0
2010-06-09 13:40:00,20.55,20.58,20.55,20.57,12000.0,20.55,20.58,20.55,20.57,12000.0
2010-06-09 13:45:00,20.58,20.61,20.58,20.6,23700.0,20.58,20.61,20.58,20.6,23700.0
2010-06-09 13:50:00,20.6,20.62,20.59,20.59,18000.0,20.6,20.62,20.59,20.59,18000.0
2010-06-09 13:55:00,20.6,20.62,20.58,20.62,27600.0,20.6,20.62,20.58,20.62,27600.0
2010-06-09 14:00:00,20.62,20.63,20.57,20.58,34500.0,20.62,20.63,20.57,20.58,34500.0
2010-06-09 14:05:00,20.58,20.59,20.56,20.58,39300.0,20.58,20.59,20.56,20.58,39300.0
2010-06-09 14:10:00,20.58,20.61,20.58,20.6,54600.0,20.58,20.61,20.58,20.6,54600.0
2010-06-09 14:15:00,20.61,20.63,20.59,20.62,52200.0,20.61,20.63,20.59,20.62,52200.0
2010-06-09 14:20:00,20.62,20.63,20.59,20.63,36600.0,20.62,20.63,20.59,20.63,36600.0
2010-06-09 14:25:00,20.62,20.64,20.61,20.63,19200.0,20.62,20.64,20.61,20.63,19200.0
2010-06-09 14:30:00,20.63,20.67,20.62,20.63,27900.0,20.63,20.67,20.62,20.63,27900.0
2010-06-09 14:35:00,20.64,20.67,20.64,20.65,26700.0,20.64,20.67,20.64,20.65,26700.0
2010-06-09 14:40:00,20.65,20.66,20.64,20.64,57600.0,20.65,20.66,20.64,20.64,57600.0
2010-06-09 14:45:00,20.64,20.66,20.61,20.63,52800.0,20.64,20.66,20.61,20.63,52800.0
2010-06-09 14:50:00,20.63,20.65,20.61,20.62,62100.0,20.63,20.65,20.61,20.62,62100.0
2010-06-09 14:55:00,20.62,20.62,20.58,20.59,97500.0,20.62,20.62,20.58,20.59,97500.0
2010-06-09 15:00:00,20.58,20.61,20.55,20.57,43500.0,20.58,20.61,20.55,20.57,43500.0
2010-06-09 15:05:00,20.57,20.58,20.55,20.57,30600.0,20.57,20.58,20.55,20.57,30600.0
2010-06-09 15:10:00,20.57,20.57,20.51,20.55,57900.0,20.57,20.57,20.51,20.55,57900.0
2010-06-09 15:15:00,20.55,20.56,20.48,20.52,66000.0,20.55,20.56,20.48,20.52,66000.0
2010-06-09 15:20:00,20.5,20.53,20.48,20.53,68100.0,20.5,20.53,20.48,20.53,68100.0
2010-06-09 15:25:00,20.55,20.57,20.53,20.56,49200.0,20.55,20.57,20.53,20.56,49200.0
2010-06-09 15:30:00,20.56,20.56,20.52,20.52,75600.0,20.56,20.56,20.52,20.52,75600.0
2010-06-09 15:35:00,20.52,20.54,20.45,20.45,85800.0,20.52,20.54,20.45,20.45,85800.0
2010-06-09 15:40:00,20.45,20.49,20.45,20.46,65700.0,20.45,20.49,20.45,20.46,65700.0
2010-06-09 15:45:00,20.47,20.49,20.42,20.45,91800.0,20.47,20.49,20.42,20.45,91800.0
2010-06-09 15:50:00,20.45,20.49,20.44,20.48,222900.0,20.45,20.49,20.44,20.48,222900.0
2010-06-09 15:55:00,20.48,20.51,20.45,20.47,209400.0,20.48,20.51,20.45,20.47,209400.0
2010-06-10 09:30:00,20.64,20.83,20.64,20.8,19500.0,20.64,20.83,20.64,20.8,19500.0
2010-06-10 09:35:00,20.81,20.81,20.69,20.76,45600.0,20.81,20.81,20.69,20.76,45600.0
2010-06-10 09:40:00,20.74,20.8,20.74,20.77,38400.0,20.74,20.8,20.74,20.77,38400.0
2010-06-10 09:45:00,20.77,20.77,20.7,20.72,17400.0,20.77,20.77,20.7,20.72,17400.0
2010-06-10 09:50:00,20.74,20.81,20.74,20.77,17100.0,20.74,20.81,20.74,20.77,17100.0
2010-06-10 09:55:00,20.75,20.78,20.74,20.77,28800.0,20.75,20.78,20.74,20.77,28800.0
2010-06-10 10:00:00,20.78,20.83,20.78,20.83,41700.0,20.78,20.83,20.78,20.83,41700.0
2010-06-10 10:05:00,20.83,20.85,20.8,20.82,39300.0,20.83,20.85,20.8,20.82,39300.0
2010-06-10 10:10:00,20.81,20.82,20.76,20.77,34800.0,20.81,20.82,20.76,20.77,34800.0
2010-06-10 10:15:00,20.77,20.77,20.72,20.75,34200.0,20.77,20.77,20.72,20.75,34200.0
2010-06-10 10:20:00,20.75,20.8,20.74,20.77,20700.0,20.75,20.8,20.74,20.77,20700.0
2010-06-10 10:25:00,20.76,20.76,20.73,20.73,23700.0,20.76,20.76,20.73,20.73,23700.0
2010-06-10 10:30:00,20.75,20.79,20.75,20.79,9300.0,20.75,20.79,20.75,20.79,9300.0
2010-06-10 10:35:00,20.78,20.78,20.73,20.74,30600.0,20.78,20.78,20.73,20.74,30600.0
2010-06-10 10:40:00,20.74,20.78,20.74,20.78,105000.0,20.74,20.78,20.74,20.78,105000.0
2010-06-10 10:45:00,20.78,20.79,20.77,20.77,6600.0,20.78,20.79,20.77,20.77,6600.0
2010-06-10 10:50:00,20.77,20.78,20.77,20.78,10500.0,20.77,20.78,20.77,20.78,10500.0
2010-06-10 10:55:00,20.78,20.79,20.75,20.76,10200.0,20.78,20.79,20.75,20.76,10200.0
2010-06-10 11:00:00,20.75,20.79,20.75,20.78,17400.0,20.75,20.79,20.75,20.78,17400.0
2010-06-10 11:05:00,20.78,20.78,20.76,20.77,26700.0,20.78,20.78,20.76,20.77,26700.0
2010-06-10 11:10:00,20.77,20.79,20.76,20.79,10800.0,20.77,20.79,20.76,20.79,10800.0
2010-06-10 11:15:00,20.79,20.79,20.78,20.78,6900.0,20.79,20.79,20.78,20.78,6900.0
2010-06-10 11:20:00,20.78,20.8,20.77,20.8,10500.0,20.78,20.8,20.77,20.8,10500.0
2010-06-10 11:25:00,20.8,20.8,20.76,20.77,18300.0,20.8,20.8,20.76,20.77,18300.0
2010-06-10 11:30:00,20.77,20.79,20.76,20.76,27000.0,20.77,20.79,20.76,20.76,27000.0
2010-06-10 11:35:00,20.75,20.8,20.75,20.79,34500.0,20.75,20.8,20.75,20.79,34500.0
2010-06-10 11:40:00,20.79,20.79,20.76,20.77,17100.0,20.79,20.79,20.76,20.77,17100.0
2010-06-10 11:45:00,20.77,20.77,20.76,20.77,8100.0,20.77,20.77,20.76,20.77,8100.0
2010-06-10 11:50:00,20.77,20.77,20.73,20.73,85200.0,20.77,20.77,20.73,20.73,85200.0
2010-06-10 11:55:00,20.73,20.73,20.68,20.69,45600.0,20.73,20.73,20.68,20.69,45600.0
2010-06-10 12:00:00,20.7,20.71,20.63,20.63,83400.0,20.7,20.71,20.63,20.63,83400.0
2010-06-10 12:05:00,20.62,20.67,20.62,20.66,18600.0,20.62,20.67,20.62,20.66,18600.0
2010-06-10 12:10:00,20.66,20.67,20.63,20.66,22500.0,20.66,20.67,20.63,20.66,22500.0
2010-06-10 12:15:00,20.67,20.67,20.64,20.65,12000.0,20.67,20.67,20.64,20.65,12000.0
2010-06-10 12:20:00,20.64,20.68,20.64,20.64,18000.0,20.64,20.68,20.64,20.64,18000.0
2010-06-10 12:25:00,20.65,20.68,20.65,20.66,12300.0,20.65,20.68,20.65,20.66,12300.0
2010-06-10 12:30:00,20.66,20.68,20.66,20.66,9900.0,20.66,20.68,20.66,20.66,9900.0
2010-06-10 12:35:00,20.67,20.68,20.64,20.65,16800.0,20.67,20.68,20.64,20.65,16800.0
2010-06-10 12:40:00,20.66,20.67,20.63,20.64,19500.0,20.66,20.67,20.63,20.64,19500.0
2010-06-10 12:45:00,20.63,20.66,20.62,20.66,12600.0,20.63,20.66,20.62,20.66,12600.0
2010-06-10 12:50:00,20.65,20.7,20.65,20.69,26700.0,20.65,20.7,20.65,20.69,26700.0
2010-06-10 12:55:00,20.69,20.73,20.69,20.73,42900.0,20.69,20.73,20.69,20.73,42900.0
2010-06-10 13:00:00,20.73,20.74,20.72,20.73,47100.0,20.73,20.74,20.72,20.73,47100.0
2010-06-10 13:05:00,20.73,20.75,20.73,20.74,46500.0,20.73,20.75,20.73,20.74,46500.0
2010-06-10 13:10:00,20.74,20.74,20.71,20.71,14700.0,20.74,20.74,20.71,20.71,14700.0
2010-06-10 13:15:00,20.72,20.72,20.68,20.7,21000.0,20.72,20.72,20.68,20.7,21000.0
2010-06-10 13:20:00,20.69,20.7,20.69,20.7,8400.0,20.69,20.7,20.69,20.7,8400.0
2010-06-10 13:25:00,20.7,20.74,20.68,20.72,14100.0,20.7,20.74,20.68,20.72,14100.0
2010-06-10 13:30:00,20.72,20.74,20.72,20.72,17100.0,20.72,20.74,20.72,20.72,17100.0
2010-06-10 13:35:00,20.72,20.75,20.72,20.73,15300.0,20.72,20.75,20.72,20.73,15300.0
2010-06-10 13:40:00,20.73,20.73,20.72,20.72,5100.0,20.73,20.73,20.72,20.72,5100.0
2010-06-10 13:45:00,20.73,20.77,20.72,20.76,55200.0,20.73,20.77,20.72,20.76,55200.0
2010-06-10 13:50:00,20.75,20.77,20.73,20.75,70500.0,20.75,20.77,20.73,20.75,70500.0
2010-06-10 13:55:00,20.75,20.76,20.74,20.74,5100.0,20.75,20.76,20.74,20.74,5100.0
2010-06-10 14:00:00,20.73,20.76,20.72,20.75,30000.0,20.73,20.76,20.72,20.75,30000.0
2010-06-10 14:05:00,20.73,20.73,20.71,20.72,9300.0,20.73,20.73,20.71,20.72,9300.0
2010-06-10 14:10:00,20.72,20.74,20.72,20.74,11400.0,20.72,20.74,20.72,20.74,11400.0
2010-06-10 14:15:00,20.74,20.78,20.74,20.77,24000.0,20.74,20.78,20.74,20.77,24000.0
2010-06-10 14:20:00,20.77,20.78,20.76,20.78,41100.0,20.77,20.78,20.76,20.78,41100.0
2010-06-10 14:25:00,20.77,20.79,20.77,20.78,13800.0,20.77,20.79,20.77,20.78,13800.0
2010-06-10 14:30:00,20.79,20.83,20.79,20.83,60600.0,20.79,20.83,20.79,20.83,60600.0
2010-06-10 14:35:00,20.83,20.87,20.82,20.85,39000.0,20.83,20.87,20.82,20.85,39000.0
2010-06-10 14:40:00,20.85,20.9,20.85,20.89,77100.0,20.85,20.9,20.85,20.89,77100.0
2010-06-10 14:45:00,20.88,20.89,20.86,20.88,38700.0,20.88,20.89,20.86,20.88,38700.0
2010-06-10 14:50:00,20.88,20.88,20.85,20.86,35100.0,20.88,20.88,20.85,20.86,35100.0
2010-06-10 14:55:00,20.86,20.87,20.84,20.85,56400.0,20.86,20.87,20.84,20.85,56400.0
2010-06-10 15:00:00,20.85,20.88,20.85,20.88,51900.0,20.85,20.88,20.85,20.88,51900.0
2010-06-10 15:05:00,20.88,20.9,20.87,20.89,53400.0,20.88,20.9,20.87,20.89,53400.0
2010-06-10 15:10:00,20.88,20.89,20.84,20.85,72600.0,20.88,20.89,20.84,20.85,72600.0
2010-06-10 15:15:00,20.84,20.89,20.83,20.89,58200.0,20.84,20.89,20.83,20.89,58200.0
2010-06-10 15:20:00,20.89,20.92,20.87,20.91,65700.0,20.89,20.92,20.87,20.91,65700.0
2010-06-10 15:25:00,20.91,20.91,20.89,20.9,85200.0,20.91,20.91,20.89,20.9,85200.0
2010-06-10 15:30:00,20.9,20.91,20.89,20.9,71100.0,20.9,20.91,20.89,20.9,71100.0
2010-06-10 15:35:00,20.9,20.91,20.89,20.9,87300.0,20.9,20.91,20.89,20.9,87300.0
2010-06-10 15:40:00,20.89,20.89,20.83,20.86,131400.0,20.89,20.89,20.83,20.86,131400.0
2010-06-10 15:45:00,20.85,20.86,20.82,20.84,109200.0,20.85,20.86,20.82,20.84,109200.0
2010-06-10 15:50:00,20.84,20.89,20.83,20.87,131400.0,20.84,20.89,20.83,20.87,131400.0
2010-06-10 15:55:00,20.86,20.9,20.86,20.88,180900.0,20.86,20.9,20.86,20.88,180900.0
2010-06-11 09:30:00,20.83,20.84,20.71,20.82,42600.0,20.83,20.84,20.71,20.82,42600.0
2010-06-11 09:35:00,20.82,20.86,20.82,20.83,26400.0,20.82,20.86,20.82,20.83,26400.0
2010-06-11 09:40:00,20.83,20.95,20.83,20.93,23100.0,20.83,20.95,20.83,20.93,23100.0
2010-06-11 09:45:00,20.91,20.93,20.87,20.87,20400.0,20.91,20.93,20.87,20.87,20400.0
2010-06-11 09:50:00,20.87,20.93,20.85,20.92,18000.0,20.87,20.93,20.85,20.92,18000.0
2010-06-11 09:55:00,20.92,21.02,20.92,21.0,39600.0,20.92,21.02,20.92,21.0,39600.0
2010-06-11 10:00:00,20.98,21.0,20.93,20.96,32700.0,20.98,21.0,20.93,20.96,32700.0
2010-06-11 10:05:00,20.98,21.03,20.93,21.02,31500.0,20.98,21.03,20.93,21.02,31500.0
2010-06-11 10:10:00,21.02,21.05,21.02,21.04,13500.0,21.02,21.05,21.02,21.04,13500.0
2010-06-11 10:15:00,21.02,21.03,20.94,20.94,28800.0,21.02,21.03,20.94,20.94,28800.0
2010-06-11 10:20:00,20.94,20.97,20.94,20.95,8100.0,20.94,20.97,20.94,20.95,8100.0
2010-06-11 10:25:00,20.95,20.95,20.91,20.93,69600.0,20.95,20.95,20.91,20.93,69600.0
2010-06-11 10:30:00,20.94,20.95,20.91,20.91,58500.0,20.94,20.95,20.91,20.91,58500.0
2010-06-11 10:35:00,20.92,20.92,20.91,20.92,11700.0,20.92,20.92,20.91,20.92,11700.0
2010-06-11 10:40:00,20.92,20.94,20.91,20.93,29700.0,20.92,20.94,20.91,20.93,29700.0
2010-06-11 10:45:00,20.92,20.94,20.91,20.94,53400.0,20.92,20.94,20.91,20.94,53400.0
2010-06-11 10:50:00,20.94,20.94,20.85,20.87,70800.0,20.94,20.94,20.85,20.87,70800.0
2010-06-11 10:55:00,20.87,20.89,20.85,20.86,29400.0,20.87,20.89,20.85,20.86,29400.0
2010-06-11 11:00:00,20.86,20.88,20.85,20.88,19200.0,20.86,20.88,20.85,20.88,19200.0
2010-06-11 11:05:00,20.87,20.88,20.85,20.85,36000.0,20.87,20.88,20.85,20.85,36000.0
2010-06-11 11:10:00,20.86,20.86,20.85,20.86,13500.0,20.86,20.86,20.85,20.86,13500.0
2010-06-11 11:15:00,20.86,20.87,20.85,20.87,14700.0,20.86,20.87,20.85,20.87,14700.0
2010-06-11 11:20:00,20.88,20.89,20.85,20.87,19800.0,20.88,20.89,20.85,20.87,19800.0
2010-06-11 11:25:00,20.87,20.89,20.86,20.87,19800.0,20.87,20.89,20.86,20.87,19800.0
2010-06-11 11:30:00,20.86,20.97,20.86,20.96,85800.0,20.86,20.97,20.86,20.96,85800.0
2010-06-11 11:35:00,20.97,20.97,20.94,20.97,20100.0,20.97,20.97,20.94,20.97,20100.0
2010-06-11 11:40:00,20.96,20.96,20.91,20.92,12600.0,20.96,20.96,20.91,20.92,12600.0
2010-06-11 11:45:00,20.92,20.98,20.92,20.97,37500.0,20.92,20.98,20.92,20.97,37500.0
2010-06-11 11:50:00,20.97,21.02,20.97,21.0,18900.0,20.97,21.02,20.97,21.0,18900.0
2010-06-11 11:55:00,21.0,21.0,20.97,20.97,45000.0,21.0,21.0,20.97,20.97,45000.0
2010-06-11 12:00:00,20.98,21.0,20.95,20.95,80700.0,20.98,21.0,20.95,20.95,80700.0
2010-06-11 12:05:00,20.94,20.95,20.92,20.93,21300.0,20.94,20.95,20.92,20.93,21300.0
2010-06-11 12:10:00,20.93,20.93,20.88,20.91,21600.0,20.93,20.93,20.88,20.91,21600.0
2010-06-11 12:15:00,20.91,20.91,20.87,20.9,7200.0,20.91,20.91,20.87,20.9,7200.0
2010-06-11 12:20:00,20.9,20.9,20.85,20.86,9300.0,20.9,20.9,20.85,20.86,9300.0
2010-06-11 12:25:00,20.85,20.86,20.84,20.84,17700.0,20.85,20.86,20.84,20.84,17700.0
2010-06-11 12:30:00,20.85,20.85,20.79,20.81,12600.0,20.85,20.85,20.79,20.81,12600.0
2010-06-11 12:35:00,20.8,20.83,20.8,20.81,12900.0,20.8,20.83,20.8,20.81,12900.0
2010-06-11 12:40:00,20.82,20.86,20.82,20.84,6000.0,20.82,20.86,20.82,20.84,6000.0
2010-06-11 12:45:00,20.85,20.85,20.83,20.83,4200.0,20.85,20.85,20.83,20.83,4200.0
2010-06-11 12:50:00,20.83,20.83,20.82,20.82,12600.0,20.83,20.83,20.82,20.82,12600.0
2010-06-11 12:55:00,20.82,20.84,20.8,20.81,7800.0,20.82,20.84,20.8,20.81,7800.0
2010-06-11 13:00:00,20.81,20.83,20.81,20.83,5100.0,20.81,20.83,20.81,20.83,5100.0
2010-06-11 13:05:00,20.82,20.88,20.82,20.85,22200.0,20.82,20.88,20.82,20.85,22200.0
2010-06-11 13:10:00,20.85,20.88,20.85,20.87,4500.0,20.85,20.88,20.85,20.87,4500.0
2010-06-11 13:15:00,20.88,20.89,20.88,20.88,6000.0,20.88,20.89,20.88,20.88,6000.0
2010-06-11 13:20:00,20.88,20.89,20.88,20.89,3900.0,20.88,20.89,20.88,20.89,3900.0
2010-06-11 13:25:00,20.89,20.91,20.89,20.89,10200.0,20.89,20.91,20.89,20.89,10200.0
2010-06-11 13:30:00,20.89,20.89,20.88,20.88,6000.0,20.89,20.89,20.88,20.88,6000.0
2010-06-11 13:35:00,20.89,20.9,20.87,20.89,20100.0,20.89,20.9,20.87,20.89,20100.0
2010-06-11 13:40:00,20.9,20.9,20.88,20.88,13800.0,20.9,20.9,20.88,20.88,13800.0
2010-06-11 13:45:00,20.88,20.88,20.85,20.85,12300.0,20.88,20.88,20.85,20.85,12300.0
2010-06-11 13:50:00,20.84,20.84,20.82,20.82,17700.0,20.84,20.84,20.82,20.82,17700.0
2010-06-11 13:55:00,20.82,20.86,20.82,20.84,12600.0,20.82,20.86,20.82,20.84,12600.0
2010-06-11 14:00:00,20.84,20.89,20.83,20.87,21300.0,20.84,20.89,20.83,20.87,21300.0
2010-06-11 14:05:00,20.87,20.87,20.84,20.85,17700.0,20.87,20.87,20.84,20.85,17700.0
2010-06-11 14:10:00,20.85,20.86,20.81,20.82,15000.0,20.85,20.86,20.81,20.82,15000.0
2010-06-11 14:15:00,20.81,20.83,20.77,20.77,10800.0,20.81,20.83,20.77,20.77,10800.0
2010-06-11 14:20:00,20.78,20.8,20.77,20.79,14400.0,20.78,20.8,20.77,20.79,14400.0
2010-06-11 14:25:00,20.79,20.81,20.79,20.81,14100.0,20.79,20.81,20.79,20.81,14100.0
2010-06-11 14:30:00,20.81,20.81,20.8,20.8,12000.0,20.81,20.81,20.8,20.8,12000.0
2010-06-11 14:35:00,20.8,20.81,20.79,20.8,19500.0,20.8,20.81,20.79,20.8,19500.0
2010-06-11 14:40:00,20.8,20.81,20.78,20.81,29400.0,20.8,20.81,20.78,20.81,29400.0
2010-06-11 14:45:00,20.81,20.85,20.81,20.82,18300.0,20.81,20.85,20.81,20.82,18300.0
2010-06-11 14:50:00,20.81,20.83,20.81,20.81,14700.0,20.81,20.83,20.81,20.81,14700.0
2010-06-11 14:55:00,20.81,20.81,20.78,20.79,16500.0,20.81,20.81,20.78,20.79,16500.0
2010-06-11 15:00:00,20.79,20.85,20.79,20.84,27600.0,20.79,20.85,20.79,20.84,27600.0
2010-06-11 15:05:00,20.84,20.84,20.81,20.82,29700.0,20.84,20.84,20.81,20.82,29700.0
2010-06-11 15:10:00,20.81,20.85,20.79,20.85,32700.0,20.81,20.85,20.79,20.85,32700.0
2010-06-11 15:15:00,20.84,20.87,20.84,20.85,52800.0,20.84,20.87,20.84,20.85,52800.0
2010-06-11 15:20:00,20.85,20.88,20.84,20.88,35400.0,20.85,20.88,20.84,20.88,35400.0
2010-06-11 15:25:00,20.88,20.92,20.87,20.9,67800.0,20.88,20.92,20.87,20.9,67800.0
2010-06-11 15:30:00,20.9,20.92,20.9,20.9,66900.0,20.9,20.92,20.9,20.9,66900.0
2010-06-11 15:35:00,20.9,20.92,20.89,20.92,53700.0,20.9,20.92,20.89,20.92,53700.0
2010-06-11 15:40:00,20.91,20.95,20.91,20.94,94500.0,20.91,20.95,20.91,20.94,94500.0
2010-06-11 15:45:00,20.93,20.97,20.92,20.96,85500.0,20.93,20.97,20.92,20.96,85500.0
2010-06-11 15:50:00,20.96,21.01,20.96,21.0,236700.0,20.96,21.01,20.96,21.0,236700.0
2010-06-11 15:55:00,21.0,21.03,20.96,21.02,332700.0,21.0,21.03,20.96,21.02,332700.0
2010-06-14 09:30:00,21.16,21.2,21.02,21.12,49200.0,21.16,21.2,21.02,21.12,49200.0
2010-06-14 09:35:00,21.11,21.14,21.03,21.06,37800.0,21.11,21.14,21.03,21.06,37800.0
2010-06-14 09:40:00,21.06,21.1,21.05,21.07,38400.0,21.06,21.1,21.05,21.07,38400.0
2010-06-14 09:45:00,21.06,21.11,21.06,21.09,47400.0,21.06,21.11,21.06,21.09,47400.0
2010-06-14 09:50:00,21.1,21.1,21.06,21.07,30600.0,21.1,21.1,21.06,21.07,30600.0
2010-06-14 09:55:00,21.07,21.07,21.02,21.03,42600.0,21.07,21.07,21.02,21.03,42600.0
2010-06-14 10:00:00,21.03,21.08,21.02,21.03,57600.0,21.03,21.08,21.02,21.03,57600.0
2010-06-14 10:05:00,21.04,21.05,20.97,21.01,35700.0,21.04,21.05,20.97,21.01,35700.0
2010-06-14 10:10:00,21.02,21.04,21.0,21.02,64200.0,21.02,21.04,21.0,21.02,64200.0
2010-06-14 10:15:00,21.02,21.05,21.0,21.03,67800.0,21.02,21.05,21.0,21.03,67800.0
2010-06-14 10:20:00,21.03,21.04,20.98,21.0,43500.0,21.03,21.04,20.98,21.0,43500.0
2010-06-14 10:25:00,20.99,21.0,20.95,20.96,68100.0,20.99,21.0,20.95,20.96,68100.0
2010-06-14 10:30:00,20.96,20.96,20.9,20.9,75900.0,20.96,20.96,20.9,20.9,75900.0
2010-06-14 10:35:00,20.91,20.91,20.87,20.9,57600.0,20.91,20.91,20.87,20.9,57600.0
2010-06-14 10:40:00,20.91,20.92,20.89,20.9,59100.0,20.91,20.92,20.89,20.9,59100.0
2010-06-14 10:45:00,20.89,20.93,20.87,20.93,88800.0,20.89,20.93,20.87,20.93,88800.0
2010-06-14 10:50:00,20.92,20.94,20.92,20.94,30900.0,20.92,20.94,20.92,20.94,30900.0
2010-06-14 10:55:00,20.94,21.03,20.94,21.02,25800.0,20.94,21.03,20.94,21.02,25800.0
2010-06-14 11:00:00,21.01,21.04,21.0,21.04,15900.0,21.01,21.04,21.0,21.04,15900.0
2010-06-14 11:05:00,21.04,21.06,21.03,21.04,57900.0,21.04,21.06,21.03,21.04,57900.0
2010-06-14 11:10:00,21.04,21.09,21.02,21.09,44100.0,21.04,21.09,21.02,21.09,44100.0
2010-06-14 11:15:00,21.09,21.12,21.09,21.1,42600.0,21.09,21.12,21.09,21.1,42600.0
2010-06-14 11:20:00,21.1,21.13,21.1,21.11,31800.0,21.1,21.13,21.1,21.11,31800.0
2010-06-14 11:25:00,21.11,21.12,21.09,21.1,32100.0,21.11,21.12,21.09,21.1,32100.0
2010-06-14 11:30:00,21.09,21.12,21.06,21.12,17100.0,21.09,21.12,21.06,21.12,17100.0
2010-06-14 11:35:00,21.12,21.13,21.09,21.1,18600.0,21.12,21.13,21.09,21.1,18600.0
2010-06-14 11:40:00,21.1,21.14,21.08,21.14,32400.0,21.1,21.14,21.08,21.14,32400.0
2010-06-14 11:45:00,21.14,21.15,21.12,21.14,18600.0,21.14,21.15,21.12,21.14,18600.0
2010-06-14 11:50:00,21.15,21.16,21.12,21.12,27000.0,21.15,21.16,21.12,21.12,27000.0
2010-06-14 11:55:00,21.13,21.14,21.12,21.12,21600.0,21.13,21.14,21.12,21.12,21600.0
2010-06-14 12:00:00,21.11,21.13,21.1,21.13,55800.0,21.11,21.13,21.1,21.13,55800.0
2010-06-14 12:05:00,21.13,21.13,21.11,21.12,38100.0,21.13,21.13,21.11,21.12,38100.0
2010-06-14 12:10:00,21.12,21.13,21.11,21.12,10800.0,21.12,21.13,21.11,21.12,10800.0
2010-06-14 12:15:00,21.12,21.12,21.08,21.08,13200.0,21.12,21.12,21.08,21.08,13200.0
2010-06-14 12:20:00,21.08,21.11,21.07,21.1,21300.0,21.08,21.11,21.07,21.1,21300.0
2010-06-14 12:25:00,21.09,21.09,21.06,21.08,15600.0,21.09,21.09,21.06,21.08,15600.0
2010-06-14 12:30:00,21.07,21.09,21.06,21.09,27300.0,21.07,21.09,21.06,21.09,27300.0
2010-06-14 12:35:00,21.08,21.09,21.08,21.08,15900.0,21.08,21.09,21.08,21.08,15900.0
2010-06-14 12:40:00,21.07,21.1,21.05,21.1,21600.0,21.07,21.1,21.05,21.1,21600.0
2010-06-14 12:45:00,21.1,21.11,21.07,21.07,15000.0,21.1,21.11,21.07,21.07,15000.0
2010-06-14 12:50:00,21.08,21.08,21.06,21.08,12000.0,21.08,21.08,21.06,21.08,12000.0
2010-06-14 12:55:00,21.08,21.08,21.01,21.01,16800.0,21.08,21.08,21.01,21.01,16800.0
2010-06-14 13:00:00,21.01,21.05,21.01,21.05,11700.0,21.01,21.05,21.01,21.05,11700.0
2010-06-14 13:05:00,21.05,21.06,21.02,21.05,20700.0,21.05,21.06,21.02,21.05,20700.0
2010-06-14 13:10:00,21.04,21.05,21.0,21.04,14100.0,21.04,21.05,21.0,21.04,14100.0
2010-06-14 13:15:00,21.04,21.06,21.02,21.06,25500.0,21.04,21.06,21.02,21.06,25500.0
2010-06-14 13:20:00,21.06,21.07,21.05,21.06,13500.0,21.06,21.07,21.05,21.06,13500.0
2010-06-14 13:25:00,21.06,21.08,21.06,21.06,15600.0,21.06,21.08,21.06,21.06,15600.0
2010-06-14 13:30:00,21.05,21.08,21.05,21.08,42000.0,21.05,21.08,21.05,21.08,42000.0
2010-06-14 13:35:00,21.08,21.12,21.08,21.11,23100.0,21.08,21.12,21.08,21.11,23100.0
2010-06-14 13:40:00,21.11,21.11,21.09,21.09,11700.0,21.11,21.11,21.09,21.09,11700.0
2010-06-14 13:45:00,21.08,21.11,21.06,21.07,31800.0,21.08,21.11,21.06,21.07,31800.0
2010-06-14 13:50:00,21.06,21.1,21.06,21.09,13800.0,21.06,21.1,21.06,21.09,13800.0
2010-06-14 13:55:00,21.08,21.13,21.05,21.06,35700.0,21.08,21.13,21.05,21.06,35700.0
2010-06-14 14:00:00,21.05,21.08,21.02,21.03,33300.0,21.05,21.08,21.02,21.03,33300.0
2010-06-14 14:05:00,21.01,21.05,20.99,21.03,35100.0,21.01,21.05,20.99,21.03,35100.0
2010-06-14 14:10:00,21.03,21.04,20.99,20.99,31200.0,21.03,21.04,20.99,20.99,31200.0
2010-06-14 14:15:00,20.99,21.0,20.94,20.99,40800.0,20.99,21.0,20.94,20.99,40800.0
2010-06-14 14:20:00,21.0,21.0,20.95,21.0,28500.0,21.0,21.0,20.95,21.0,28500.0
2010-06-14 14:25:00,21.0,21.0,20.97,20.98,29100.0,21.0,21.0,20.97,20.98,29100.0
2010-06-14 14:30:00,20.98,20.98,20.93,20.96,58200.0,20.98,20.98,20.93,20.96,58200.0
2010-06-14 14:35:00,20.97,20.97,20.94,20.96,43500.0,20.97,20.97,20.94,20.96,43500.0
2010-06-14 14:40:00,20.96,21.01,20.94,21.0,47400.0,20.96,21.01,20.94,21.0,47400.0
2010-06-14 14:45:00,21.0,21.03,21.0,21.03,46800.0,21.0,21.03,21.0,21.03,46800.0
2010-06-14 14:50:00,21.03,21.05,21.0,21.05,43800.0,21.03,21.05,21.0,21.05,43800.0
2010-06-14 14:55:00,21.04,21.05,21.03,21.05,36900.0,21.04,21.05,21.03,21.05,36900.0
2010-06-14 15:00:00,21.05,21.05,20.98,20.98,36000.0,21.05,21.05,20.98,20.98,36000.0
2010-06-14 15:05:00,20.98,21.01,20.96,21.01,29700.0,20.98,21.01,20.96,21.01,29700.0
2010-06-14 15:10:00,21.01,21.01,20.97,20.98,29100.0,21.01,21.01,20.97,20.98,29100.0
2010-06-14 15:15:00,20.98,21.02,20.97,21.01,16500.0,20.98,21.02,20.97,21.01,16500.0
2010-06-14 15:20:00,21.0,21.0,20.95,20.96,26100.0,21.0,21.0,20.95,20.96,26100.0
2010-06-14 15:25:00,20.97,20.99,20.95,20.99,27300.0,20.97,20.99,20.95,20.99,27300.0
2010-06-14 15:30:00,20.99,20.99,20.91,20.93,67200.0,20.99,20.99,20.91,20.93,67200.0
2010-06-14 15:35:00,20.92,20.94,20.88,20.94,80400.0,20.92,20.94,20.88,20.94,80400.0
2010-06-14 15:40:00,20.94,21.0,20.93,20.99,63900.0,20.94,21.0,20.93,20.99,63900.0
2010-06-14 15:45:00,21.0,21.0,20.95,20.98,72300.0,21.0,21.0,20.95,20.98,72300.0
2010-06-14 15:50:00,20.97,20.97,20.92,20.94,168300.0,20.97,20.97,20.92,20.94,168300.0
2010-06-14 15:55:00,20.95,20.96,20.92,20.92,153600.0,20.95,20.96,20.92,20.92,153600.0
2010-06-15 09:30:00,21.08,21.11,21.03,21.03,36000.0,21.08,21.11,21.03,21.03,36000.0
2010-06-15 09:35:00,21.03,21.15,21.0,21.1,105000.0,21.03,21.15,21.0,21.1,105000.0
2010-06-15 09:40:00,21.1,21.17,21.1,21.14,70500.0,21.1,21.17,21.1,21.14,70500.0
2010-06-15 09:45:00,21.16,21.17,21.13,21.13,21300.0,21.16,21.17,21.13,21.13,21300.0
2010-06-15 09:50:00,21.14,21.17,21.12,21.12,59400.0,21.14,21.17,21.12,21.12,59400.0
2010-06-15 09:55:00,21.13,21.16,21.13,21.15,15000.0,21.13,21.16,21.13,21.15,15000.0
2010-06-15 10:00:00,21.15,21.15,21.08,21.09,74700.0,21.15,21.15,21.08,21.09,74700.0
2010-06-15 10:05:00,21.08,21.12,21.03,21.03,48000.0,21.08,21.12,21.03,21.03,48000.0
2010-06-15 10:10:00,21.02,21.02,20.97,21.0,66000.0,21.02,21.02,20.97,21.0,66000.0
2010-06-15 10:15:00,21.0,21.02,20.97,20.98,56700.0,21.0,21.02,20.97,20.98,56700.0
2010-06-15 10:20:00,20.99,21.04,20.99,21.03,29400.0,20.99,21.04,20.99,21.03,29400.0
2010-06-15 10:25:00,21.03,21.1,21.03,21.06,29100.0,21.03,21.1,21.03,21.06,29100.0
2010-06-15 10:30:00,21.08,21.09,21.06,21.07,27900.0,21.08,21.09,21.06,21.07,27900.0
2010-06-15 10:35:00,21.07,21.09,21.06,21.07,19800.0,21.07,21.09,21.06,21.07,19800.0
2010-06-15 10:40:00,21.07,21.08,21.05,21.08,33600.0,21.07,21.08,21.05,21.08,33600.0
2010-06-15 10:45:00,21.09,21.1,21.06,21.09,24000.0,21.09,21.1,21.06,21.09,24000.0
2010-06-15 10:50:00,21.08,21.1,21.05,21.1,106200.0,21.08,21.1,21.05,21.1,106200.0
2010-06-15 10:55:00,21.09,21.09,21.02,21.02,68700.0,21.09,21.09,21.02,21.02,68700.0
2010-06-15 11:00:00,21.03,21.05,21.02,21.04,32700.0,21.03,21.05,21.02,21.04,32700.0
2010-06-15 11:05:00,21.04,21.07,21.04,21.07,25800.0,21.04,21.07,21.04,21.07,25800.0
2010-06-15 11:10:00,21.08,21.09,21.07,21.09,24300.0,21.08,21.09,21.07,21.09,24300.0
2010-06-15 11:15:00,21.09,21.1,21.09,21.1,65700.0,21.09,21.1,21.09,21.1,65700.0
2010-06-15 11:20:00,21.11,21.12,21.1,21.11,29700.0,21.11,21.12,21.1,21.11,29700.0
2010-06-15 11:25:00,21.11,21.13,21.1,21.11,46500.0,21.11,21.13,21.1,21.11,46500.0
2010-06-15 11:30:00,21.11,21.12,21.1,21.12,34800.0,21.11,21.12,21.1,21.12,34800.0
2010-06-15 11:35:00,21.12,21.14,21.12,21.14,13800.0,21.12,21.14,21.12,21.14,13800.0
2010-06-15 11:40:00,21.14,21.17,21.13,21.16,31800.0,21.14,21.17,21.13,21.16,31800.0
2010-06-15 11:45:00,21.16,21.18,21.16,21.17,30000.0,21.16,21.18,21.16,21.17,30000.0
2010-06-15 11:50:00,21.17,21.23,21.17,21.21,29400.0,21.17,21.23,21.17,21.21,29400.0
2010-06-15 11:55:00,21.21,21.22,21.2,21.2,17400.0,21.21,21.22,21.2,21.2,17400.0
2010-06-15 12:00:00,21.21,21.21,21.2,21.21,27300.0,21.21,21.21,21.2,21.21,27300.0
2010-06-15 12:05:00,21.21,21.22,21.2,21.21,11100.0,21.21,21.22,21.2,21.21,11100.0
2010-06-15 12:10:00,21.21,21.23,21.19,21.23,14700.0,21.21,21.23,21.19,21.23,14700.0
2010-06-15 12:15:00,21.23,21.26,21.21,21.25,30000.0,21.23,21.26,21.21,21.25,30000.0
2010-06-15 12:20:00,21.26,21.27,21.23,21.23,37800.0,21.26,21.27,21.23,21.23,37800.0
2010-06-15 12:25:00,21.23,21.24,21.2,21.2,30900.0,21.23,21.24,21.2,21.2,30900.0
2010-06-15 12:30:00,21.21,21.24,21.21,21.23,27600.0,21.21,21.24,21.21,21.23,27600.0
2010-06-15 12:35:00,21.22,21.25,21.22,21.23,21000.0,21.22,21.25,21.22,21.23,21000.0
2010-06-15 12:40:00,21.21,21.23,21.19,21.22,24300.0,21.21,21.23,21.19,21.22,24300.0
2010-06-15 12:45:00,21.22,21.25,21.22,21.23,25800.0,21.22,21.25,21.22,21.23,25800.0
2010-06-15 12:50:00,21.23,21.23,21.22,21.23,11100.0,21.23,21.23,21.22,21.23,11100.0
2010-06-15 12:55:00,21.22,21.25,21.21,21.25,26400.0,21.22,21.25,21.21,21.25,26400.0
2010-06-15 13:00:00,21.25,21.26,21.24,21.26,21900.0,21.25,21.26,21.24,21.26,21900.0
2010-06-15 13:05:00,21.25,21.26,21.22,21.22,25500.0,21.25,21.26,21.22,21.22,25500.0
2010-06-15 13:10:00,21.22,21.24,21.22,21.24,13200.0,21.22,21.24,21.22,21.24,13200.0
2010-06-15 13:15:00,21.24,21.32,21.24,21.32,72300.0,21.24,21.32,21.24,21.32,72300.0
2010-06-15 13:20:00,21.31,21.34,21.3,21.3,71700.0,21.31,21.34,21.3,21.3,71700.0
2010-06-15 13:25:00,21.3,21.3,21.24,21.24,48000.0,21.3,21.3,21.24,21.24,48000.0
2010-06-15 13:30:00,21.24,21.24,21.21,21.22,27600.0,21.24,21.24,21.21,21.22,27600.0
2010-06-15 13:35:00,21.22,21.27,21.22,21.26,12900.0,21.22,21.27,21.22,21.26,12900.0
2010-06-15 13:40:00,21.26,21.26,21.25,21.26,7200.0,21.26,21.26,21.25,21.26,7200.0
2010-06-15 13:45:00,21.25,21.28,21.25,21.28,6600.0,21.25,21.28,21.25,21.28,6600.0
2010-06-15 13:50:00,21.28,21.29,21.27,21.29,25200.0,21.28,21.29,21.27,21.29,25200.0
2010-06-15 13:55:00,21.28,21.33,21.28,21.32,52200.0,21.28,21.33,21.28,21.32,52200.0
2010-06-15 14:00:00,21.32,21.33,21.31,21.32,34500.0,21.32,21.33,21.31,21.32,34500.0
2010-06-15 14:05:00,21.32,21.39,21.32,21.39,75000.0,21.32,21.39,21.32,21.39,75000.0
2010-06-15 14:10:00,21.39,21.43,21.38,21.43,66600.0,21.39,21.43,21.38,21.43,66600.0
2010-06-15 14:15:00,21.43,21.49,21.43,21.46,68700.0,21.43,21.49,21.43,21.46,68700.0
2010-06-15 14:20:00,21.46,21.47,21.44,21.45,41700.0,21.46,21.47,21.44,21.45,41700.0
2010-06-15 14:25:00,21.45,21.45,21.41,21.43,20100.0,21.45,21.45,21.41,21.43,20100.0
2010-06-15 14:30:00,21.42,21.43,21.36,21.36,26400.0,21.42,21.43,21.36,21.36,26400.0
2010-06-15 14:35:00,21.36,21.37,21.32,21.32,19200.0,21.36,21.37,21.32,21.32,19200.0
2010-06-15 14:40:00,21.32,21.33,21.3,21.31,25200.0,21.32,21.33,21.3,21.31,25200.0
2010-06-15 14:45:00,21.3,21.31,21.26,21.3,30300.0,21.3,21.31,21.26,21.3,30300.0
2010-06-15 14:50:00,21.3,21.3,21.29,21.29,19800.0,21.3,21.3,21.29,21.29,19800.0
2010-06-15 14:55:00,21.29,21.29,21.26,21.26,39300.0,21.29,21.29,21.26,21.26,39300.0
2010-06-15 15:00:00,21.26,21.28,21.25,21.27,29700.0,21.26,21.28,21.25,21.27,29700.0
2010-06-15 15:05:00,21.28,21.32,21.28,21.32,33600.0,21.28,21.32,21.28,21.32,33600.0
2010-06-15 15:10:00,21.32,21.33,21.32,21.33,48600.0,21.32,21.33,21.32,21.33,48600.0
2010-06-15 15:15:00,21.33,21.38,21.32,21.36,151200.0,21.33,21.38,21.32,21.36,151200.0
2010-06-15 15:20:00,21.36,21.39,21.35,21.38,41700.0,21.36,21.39,21.35,21.38,41700.0
2010-06-15 15:25:00,21.39,21.39,21.32,21.33,68100.0,21.39,21.39,21.32,21.33,68100.0
2010-06-15 15:30:00,21.32,21.32,21.28,21.28,37200.0,21.32,21.32,21.28,21.28,37200.0
2010-06-15 15:35:00,21.29,21.33,21.29,21.3,40200.0,21.29,21.33,21.29,21.3,40200.0
2010-06-15 15:40:00,21.3,21.31,21.29,21.29,57600.0,21.3,21.31,21.29,21.29,57600.0
2010-06-15 15:45:00,21.3,21.32,21.28,21.32,49500.0,21.3,21.32,21.28,21.32,49500.0
2010-06-15 15:50:00,21.32,21.35,21.32,21.34,61800.0,21.32,21.35,21.32,21.34,61800.0
2010-06-15 15:55:00,21.34,21.34,21.31,21.33,150600.0,21.34,21.34,21.31,21.33,150600.0
2010-06-16 09:30:00,21.22,21.36,21.22,21.36,34200.0,21.22,21.36,21.22,21.36,34200.0
2010-06-16 09:35:00,21.36,21.41,21.32,21.36,50700.0,21.36,21.41,21.32,21.36,50700.0
2010-06-16 09:40:00,21.38,21.48,21.38,21.48,40200.0,21.38,21.48,21.38,21.48,40200.0
2010-06-16 09:45:00,21.44,21.48,21.44,21.46,75000.0,21.44,21.48,21.44,21.46,75000.0
2010-06-16 09:50:00,21.46,21.46,21.3,21.3,23100.0,21.46,21.46,21.3,21.3,23100.0
2010-06-16 09:55:00,21.31,21.33,21.3,21.32,25200.0,21.31,21.33,21.3,21.32,25200.0
2010-06-16 10:00:00,21.32,21.33,21.21,21.21,71700.0,21.32,21.33,21.21,21.21,71700.0
2010-06-16 10:05:00,21.23,21.23,21.17,21.18,34500.0,21.23,21.23,21.17,21.18,34500.0
2010-06-16 10:10:00,21.18,21.24,21.18,21.24,59400.0,21.18,21.24,21.18,21.24,59400.0
2010-06-16 10:15:00,21.24,21.24,21.16,21.17,48600.0,21.24,21.24,21.16,21.17,48600.0
2010-06-16 10:20:00,21.16,21.18,21.12,21.17,56100.0,21.16,21.18,21.12,21.17,56100.0
2010-06-16 10:25:00,21.17,21.17,21.11,21.17,48000.0,21.17,21.17,21.11,21.17,48000.0
2010-06-16 10:30:00,21.15,21.17,21.1,21.17,35700.0,21.15,21.17,21.1,21.17,35700.0
2010-06-16 10:35:00,21.17,21.23,21.17,21.23,40500.0,21.17,21.23,21.17,21.23,40500.0
2010-06-16 10:40:00,21.23,21.28,21.23,21.28,29400.0,21.23,21.28,21.23,21.28,29400.0
2010-06-16 10:45:00,21.28,21.3,21.27,21.28,27300.0,21.28,21.3,21.27,21.28,27300.0
2010-06-16 10:50:00,21.28,21.28,21.25,21.25,28500.0,21.28,21.28,21.25,21.25,28500.0
2010-06-16 10:55:00,21.25,21.34,21.25,21.31,24000.0,21.25,21.34,21.25,21.31,24000.0
2010-06-16 11:00:00,21.31,21.32,21.27,21.28,15000.0,21.31,21.32,21.27,21.28,15000.0
2010-06-16 11:05:00,21.28,21.37,21.28,21.35,27900.0,21.28,21.37,21.28,21.35,27900.0
2010-06-16 11:10:00,21.34,21.41,21.34,21.41,44400.0,21.34,21.41,21.34,21.41,44400.0
2010-06-16 11:15:00,21.41,21.42,21.34,21.35,40200.0,21.41,21.42,21.34,21.35,40200.0
2010-06-16 11:20:00,21.35,21.36,21.35,21.35,14100.0,21.35,21.36,21.35,21.35,14100.0
2010-06-16 11:25:00,21.35,21.4,21.35,21.38,13500.0,21.35,21.4,21.35,21.38,13500.0
2010-06-16 11:30:00,21.38,21.4,21.36,21.36,19200.0,21.38,21.4,21.36,21.36,19200.0
2010-06-16 11:35:00,21.35,21.39,21.34,21.38,19500.0,21.35,21.39,21.34,21.38,19500.0
2010-06-16 11:40:00,21.37,21.38,21.32,21.34,19200.0,21.37,21.38,21.32,21.34,19200.0
2010-06-16 11:45:00,21.33,21.34,21.28,21.28,14400.0,21.33,21.34,21.28,21.28,14400.0
2010-06-16 11:50:00,21.3,21.3,21.27,21.29,24600.0,21.3,21.3,21.27,21.29,24600.0
2010-06-16 11:55:00,21.29,21.3,21.29,21.3,39600.0,21.29,21.3,21.29,21.3,39600.0
2010-06-16 12:00:00,21.3,21.4,21.3,21.39,32700.0,21.3,21.4,21.3,21.39,32700.0
2010-06-16 12:05:00,21.39,21.39,21.36,21.36,4200.0,21.39,21.39,21.36,21.36,4200.0
2010-06-16 12:10:00,21.36,21.37,21.35,21.35,4500.0,21.36,21.37,21.35,21.35,4500.0
2010-06-16 12:15:00,21.36,21.37,21.35,21.37,9000.0,21.36,21.37,21.35,21.37,9000.0
2010-06-16 12:20:00,21.37,21.4,21.37,21.4,12300.0,21.37,21.4,21.37,21.4,12300.0
2010-06-16 12:25:00,21.39,21.4,21.38,21.39,8700.0,21.39,21.4,21.38,21.39,8700.0
2010-06-16 12:30:00,21.38,21.38,21.32,21.32,7800.0,21.38,21.38,21.32,21.32,7800.0
2010-06-16 12:35:00,21.34,21.35,21.33,21.35,14100.0,21.34,21.35,21.33,21.35,14100.0
2010-06-16 12:40:00,21.35,21.38,21.35,21.38,18900.0,21.35,21.38,21.35,21.38,18900.0
2010-06-16 12:45:00,21.37,21.37,21.36,21.37,5700.0,21.37,21.37,21.36,21.37,5700.0
2010-06-16 12:50:00,21.36,21.36,21.32,21.34,25500.0,21.36,21.36,21.32,21.34,25500.0
2010-06-16 12:55:00,21.33,21.35,21.32,21.35,14700.0,21.33,21.35,21.32,21.35,14700.0
2010-06-16 13:00:00,21.35,21.37,21.32,21.37,15600.0,21.35,21.37,21.32,21.37,15600.0
2010-06-16 13:05:00,21.38,21.4,21.37,21.38,12900.0,21.38,21.4,21.37,21.38,12900.0
2010-06-16 13:10:00,21.38,21.38,21.36,21.38,10500.0,21.38,21.38,21.36,21.38,10500.0
2010-06-16 13:15:00,21.38,21.39,21.36,21.39,14100.0,21.38,21.39,21.36,21.39,14100.0
2010-06-16 13:20:00,21.39,21.4,21.37,21.37,20700.0,21.39,21.4,21.37,21.37,20700.0
2010-06-16 13:25:00,21.38,21.38,21.36,21.36,4500.0,21.38,21.38,21.36,21.36,4500.0
2010-06-16 13:30:00,21.35,21.36,21.34,21.35,12600.0,21.35,21.36,21.34,21.35,12600.0
2010-06-16 13:35:00,21.35,21.4,21.35,21.39,14700.0,21.35,21.4,21.35,21.39,14700.0
2010-06-16 13:40:00,21.39,21.39,21.37,21.38,9300.0,21.39,21.39,21.37,21.38,9300.0
2010-06-16 13:45:00,21.38,21.4,21.38,21.39,10500.0,21.38,21.4,21.38,21.39,10500.0
2010-06-16 13:50:00,21.39,21.43,21.39,21.41,7800.0,21.39,21.43,21.39,21.41,7800.0
2010-06-16 13:55:00,21.41,21.43,21.41,21.43,13200.0,21.41,21.43,21.41,21.43,13200.0
2010-06-16 14:00:00,21.43,21.46,21.42,21.46,18300.0,21.43,21.46,21.42,21.46,18300.0
2010-06-16 14:05:00,21.46,21.46,21.42,21.43,33000.0,21.46,21.46,21.42,21.43,33000.0
2010-06-16 14:10:00,21.44,21.45,21.42,21.42,10200.0,21.44,21.45,21.42,21.42,10200.0
2010-06-16 14:15:00,21.42,21.44,21.42,21.42,11700.0,21.42,21.44,21.42,21.42,11700.0
2010-06-16 14:20:00,21.42,21.42,21.39,21.41,27900.0,21.42,21.42,21.39,21.41,27900.0
2010-06-16 14:25:00,21.41,21.41,21.38,21.4,17400.0,21.41,21.41,21.38,21.4,17400.0
2010-06-16 14:30:00,21.4,21.42,21.37,21.39,26400.0,21.4,21.42,21.37,21.39,26400.0
2010-06-16 14:35:00,21.38,21.38,21.33,21.34,27600.0,21.38,21.38,21.33,21.34,27600.0
2010-06-16 14:40:00,21.34,21.35,21.33,21.35,29400.0,21.34,21.35,21.33,21.35,29400.0
2010-06-16 14:45:00,21.34,21.36,21.33,21.35,18600.0,21.34,21.36,21.33,21.35,18600.0
2010-06-16 14:50:00,21.35,21.35,21.32,21.34,23400.0,21.35,21.35,21.32,21.34,23400.0
2010-06-16 14:55:00,21.34,21.35,21.28,21.29,41700.0,21.34,21.35,21.28,21.29,41700.0
2010-06-16 15:00:00,21.29,21.3,21.26,21.28,31200.0,21.29,21.3,21.26,21.28,31200.0
2010-06-16 15:05:00,21.28,21.31,21.28,21.29,46800.0,21.28,21.31,21.28,21.29,46800.0
2010-06-16 15:10:00,21.29,21.31,21.29,21.3,27000.0,21.29,21.31,21.29,21.3,27000.0
2010-06-16 15:15:00,21.29,21.29,21.24,21.24,40800.0,21.29,21.29,21.24,21.24,40800.0
2010-06-16 15:20:00,21.24,21.25,21.22,21.23,56100.0,21.24,21.25,21.22,21.23,56100.0
2010-06-16 15:25:00,21.23,21.23,21.19,21.19,75600.0,21.23,21.23,21.19,21.19,75600.0
2010-06-16 15:30:00,21.19,21.21,21.17,21.19,89700.0,21.19,21.21,21.17,21.19,89700.0
2010-06-16 15:35:00,21.19,21.23,21.17,21.22,76200.0,21.19,21.23,21.17,21.22,76200.0
2010-06-16 15:40:00,21.23,21.24,21.21,21.22,114300.0,21.23,21.24,21.21,21.22,114300.0
2010-06-16 15:45:00,21.22,21.24,21.2,21.22,80100.0,21.22,21.24,21.2,21.22,80100.0
2010-06-16 15:50:00,21.22,21.22,21.15,21.18,253200.0,21.22,21.22,21.15,21.18,253200.0
2010-06-16 15:55:00,21.18,21.19,21.17,21.18,189300.0,21.18,21.19,21.17,21.18,189300.0
2010-06-17 09:30:00,21.17,21.4,21.17,21.3,32100.0,21.17,21.4,21.17,21.3,32100.0
2010-06-17 09:35:00,21.28,21.3,21.17,21.26,54300.0,21.28,21.3,21.17,21.26,54300.0
2010-06-17 09:40:00,21.25,21.26,21.18,21.2,45900.0,21.25,21.26,21.18,21.2,45900.0
2010-06-17 09:45:00,21.19,21.19,21.09,21.13,104100.0,21.19,21.19,21.09,21.13,104100.0
2010-06-17 09:50:00,21.13,21.18,21.12,21.17,61500.0,21.13,21.18,21.12,21.17,61500.0
2010-06-17 09:55:00,21.18,21.19,21.17,21.18,27600.0,21.18,21.19,21.17,21.18,27600.0
2010-06-17 10:00:00,21.17,21.18,21.1,21.12,86400.0,21.17,21.18,21.1,21.12,86400.0
2010-06-17 10:05:00,21.12,21.17,21.09,21.13,69000.0,21.12,21.17,21.09,21.13,69000.0
2010-06-17 10:10:00,21.11,21.14,21.02,21.04,40800.0,21.11,21.14,21.02,21.04,40800.0
2010-06-17 10:15:00,21.05,21.07,21.03,21.07,40200.0,21.05,21.07,21.03,21.07,40200.0
2010-06-17 10:20:00,21.06,21.11,21.06,21.08,29700.0,21.06,21.11,21.06,21.08,29700.0
2010-06-17 10:25:00,21.09,21.09,21.03,21.09,26700.0,21.09,21.09,21.03,21.09,26700.0
2010-06-17 10:30:00,21.09,21.1,21.06,21.09,27900.0,21.09,21.1,21.06,21.09,27900.0
2010-06-17 10:35:00,21.1,21.13,21.07,21.13,35400.0,21.1,21.13,21.07,21.13,35400.0
2010-06-17 10:40:00,21.13,21.16,21.12,21.13,36000.0,21.13,21.16,21.12,21.13,36000.0
2010-06-17 10:45:00,21.13,21.14,21.11,21.14,24900.0,21.13,21.14,21.11,21.14,24900.0
2010-06-17 10:50:00,21.14,21.15,21.1,21.14,29700.0,21.14,21.15,21.1,21.14,29700.0
2010-06-17 10:55:00,21.13,21.14,21.1,21.14,37500.0,21.13,21.14,21.1,21.14,37500.0
2010-06-17 11:00:00,21.14,21.16,21.12,21.14,47100.0,21.14,21.16,21.12,21.14,47100.0
2010-06-17 11:05:00,21.15,21.15,21.12,21.13,26100.0,21.15,21.15,21.12,21.13,26100.0
2010-06-17 11:10:00,21.13,21.15,21.12,21.12,29700.0,21.13,21.15,21.12,21.12,29700.0
2010-06-17 11:15:00,21.12,21.13,21.1,21.12,15900.0,21.12,21.13,21.1,21.12,15900.0
2010-06-17 11:20:00,21.12,21.16,21.12,21.15,90000.0,21.12,21.16,21.12,21.15,90000.0
2010-06-17 11:25:00,21.15,21.17,21.14,21.17,7800.0,21.15,21.17,21.14,21.17,7800.0
2010-06-17 11:30:00,21.17,21.18,21.17,21.18,33600.0,21.17,21.18,21.17,21.18,33600.0
2010-06-17 11:35:00,21.18,21.19,21.18,21.19,21600.0,21.18,21.19,21.18,21.19,21600.0
2010-06-17 11:40:00,21.19,21.2,21.17,21.18,15900.0,21.19,21.2,21.17,21.18,15900.0
2010-06-17 11:45:00,21.17,21.21,21.15,21.18,26100.0,21.17,21.21,21.15,21.18,26100.0
2010-06-17 11:50:00,21.18,21.24,21.18,21.24,22800.0,21.18,21.24,21.18,21.24,22800.0
2010-06-17 11:55:00,21.24,21.24,21.2,21.21,39000.0,21.24,21.24,21.2,21.21,39000.0
2010-06-17 12:00:00,21.21,21.21,21.17,21.18,11400.0,21.21,21.21,21.17,21.18,11400.0
2010-06-17 12:05:00,21.18,21.21,21.18,21.21,6300.0,21.18,21.21,21.18,21.21,6300.0
2010-06-17 12:10:00,21.21,21.23,21.19,21.23,16200.0,21.21,21.23,21.19,21.23,16200.0
2010-06-17 12:15:00,21.23,21.24,21.21,21.21,9000.0,21.23,21.24,21.21,21.21,9000.0
2010-06-17 12:20:00,21.2,21.22,21.2,21.22,3600.0,21.2,21.22,21.2,21.22,3600.0
2010-06-17 12:25:00,21.23,21.23,21.16,21.17,34500.0,21.23,21.23,21.16,21.17,34500.0
2010-06-17 12:30:00,21.18,21.19,21.18,21.19,14400.0,21.18,21.19,21.18,21.19,14400.0
2010-06-17 12:35:00,21.19,21.19,21.17,21.17,7500.0,21.19,21.19,21.17,21.17,7500.0
2010-06-17 12:40:00,21.16,21.21,21.16,21.21,21300.0,21.16,21.21,21.16,21.21,21300.0
2010-06-17 12:45:00,21.21,21.22,21.19,21.21,27000.0,21.21,21.22,21.19,21.21,27000.0
2010-06-17 12:50:00,21.21,21.22,21.21,21.21,17100.0,21.21,21.22,21.21,21.21,17100.0
2010-06-17 12:55:00,21.21,21.21,21.2,21.2,8700.0,21.21,21.21,21.2,21.2,8700.0
2010-06-17 13:00:00,21.2,21.2,21.17,21.17,29400.0,21.2,21.2,21.17,21.17,29400.0
2010-06-17 13:05:00,21.17,21.21,21.17,21.2,24300.0,21.17,21.21,21.17,21.2,24300.0
2010-06-17 13:10:00,21.2,21.22,21.2,21.2,11400.0,21.2,21.22,21.2,21.2,11400.0
2010-06-17 13:15:00,21.21,21.23,21.2,21.23,36000.0,21.21,21.23,21.2,21.23,36000.0
2010-06-17 13:20:00,21.23,21.24,21.22,21.22,48000.0,21.23,21.24,21.22,21.22,48000.0
2010-06-17 13:25:00,21.23,21.23,21.19,21.23,18600.0,21.23,21.23,21.19,21.23,18600.0
2010-06-17 13:30:00,21.23,21.23,21.21,21.21,15300.0,21.23,21.23,21.21,21.21,15300.0
2010-06-17 13:35:00,21.22,21.23,21.22,21.22,7800.0,21.22,21.23,21.22,21.22,7800.0
2010-06-17 13:40:00,21.22,21.23,21.22,21.22,15900.0,21.22,21.23,21.22,21.22,15900.0
2010-06-17 13:45:00,21.22,21.23,21.22,21.23,24000.0,21.22,21.23,21.22,21.23,24000.0
2010-06-17 13:50:00,21.23,21.23,21.22,21.22,30900.0,21.23,21.23,21.22,21.22,30900.0
2010-06-17 13:55:00,21.23,21.23,21.22,21.23,19500.0,21.23,21.23,21.22,21.23,19500.0
2010-06-17 14:00:00,21.23,21.24,21.23,21.23,43500.0,21.23,21.24,21.23,21.23,43500.0
2010-06-17 14:05:00,21.23,21.24,21.22,21.22,14100.0,21.23,21.24,21.22,21.22,14100.0
2010-06-17 14:10:00,21.23,21.24,21.22,21.23,15000.0,21.23,21.24,21.22,21.23,15000.0
2010-06-17 14:15:00,21.22,21.24,21.21,21.24,31500.0,21.22,21.24,21.21,21.24,31500.0
2010-06-17 14:20:00,21.24,21.26,21.24,21.26,33000.0,21.24,21.26,21.24,21.26,33000.0
2010-06-17 14:25:00,21.26,21.27,21.25,21.26,51900.0,21.26,21.27,21.25,21.26,51900.0
2010-06-17 14:30:00,21.26,21.26,21.23,21.26,6900.0,21.26,21.26,21.23,21.26,6900.0
2010-06-17 14:35:00,21.26,21.26,21.25,21.25,14700.0,21.26,21.26,21.25,21.25,14700.0
2010-06-17 14:40:00,21.26,21.26,21.17,21.18,73500.0,21.26,21.26,21.17,21.18,73500.0
2010-06-17 14:45:00,21.17,21.23,21.16,21.22,21900.0,21.17,21.23,21.16,21.22,21900.0
2010-06-17 14:50:00,21.22,21.22,21.2,21.21,13500.0,21.22,21.22,21.2,21.21,13500.0
2010-06-17 14:55:00,21.21,21.23,21.21,21.22,21600.0,21.21,21.23,21.21,21.22,21600.0
2010-06-17 15:00:00,21.22,21.23,21.18,21.19,35100.0,21.22,21.23,21.18,21.19,35100.0
2010-06-17 15:05:00,21.19,21.21,21.17,21.18,48600.0,21.19,21.21,21.17,21.18,48600.0
2010-06-17 15:10:00,21.18,21.19,21.16,21.16,25500.0,21.18,21.19,21.16,21.16,25500.0
2010-06-17 15:15:00,21.15,21.17,21.14,21.14,42600.0,21.15,21.17,21.14,21.14,42600.0
2010-06-17 15:20:00,21.15,21.16,21.12,21.14,47400.0,21.15,21.16,21.12,21.14,47400.0
2010-06-17 15:25:00,21.15,21.16,21.13,21.16,37500.0,21.15,21.16,21.13,21.16,37500.0
2010-06-17 15:30:00,21.15,21.21,21.15,21.19,67200.0,21.15,21.21,21.15,21.19,67200.0
2010-06-17 15:35:00,21.19,21.21,21.17,21.17,57600.0,21.19,21.21,21.17,21.17,57600.0
2010-06-17 15:40:00,21.18,21.18,21.14,21.15,71100.0,21.18,21.18,21.14,21.15,71100.0
2010-06-17 15:45:00,21.15,21.18,21.15,21.17,119700.0,21.15,21.18,21.15,21.17,119700.0
2010-06-17 15:50:00,21.17,21.2,21.0,21.16,226200.0,21.17,21.2,21.0,21.16,226200.0
2010-06-17 15:55:00,21.16,21.2,21.15,21.2,114900.0,21.16,21.2,21.15,21.2,114900.0
2010-06-18 09:30:00,21.29,21.33,21.25,21.3,283200.0,21.29,21.33,21.25,21.3,283200.0
2010-06-18 09:35:00,21.32,21.44,21.32,21.41,42600.0,21.32,21.44,21.32,21.41,42600.0
2010-06-18 09:40:00,21.41,21.43,21.27,21.28,54900.0,21.41,21.43,21.27,21.28,54900.0
2010-06-18 09:45:00,21.26,21.32,21.25,21.29,26100.0,21.26,21.32,21.25,21.29,26100.0
2010-06-18 09:50:00,21.29,21.29,21.16,21.17,45300.0,21.29,21.29,21.16,21.17,45300.0
2010-06-18 09:55:00,21.16,21.2,21.13,21.19,37200.0,21.16,21.2,21.13,21.19,37200.0
2010-06-18 10:00:00,21.19,21.27,21.19,21.26,21000.0,21.19,21.27,21.19,21.26,21000.0
2010-06-18 10:05:00,21.26,21.32,21.25,21.26,20700.0,21.26,21.32,21.25,21.26,20700.0
2010-06-18 10:10:00,21.27,21.31,21.24,21.24,31800.0,21.27,21.31,21.24,21.24,31800.0
2010-06-18 10:15:00,21.24,21.33,21.23,21.33,24000.0,21.24,21.33,21.23,21.33,24000.0
2010-06-18 10:20:00,21.31,21.33,21.28,21.3,34500.0,21.31,21.33,21.28,21.3,34500.0
2010-06-18 10:25:00,21.3,21.37,21.3,21.31,32400.0,21.3,21.37,21.3,21.31,32400.0
2010-06-18 10:30:00,21.32,21.36,21.32,21.35,35100.0,21.32,21.36,21.32,21.35,35100.0
2010-06-18 10:35:00,21.34,21.37,21.3,21.3,25800.0,21.34,21.37,21.3,21.3,25800.0
2010-06-18 10:40:00,21.31,21.32,21.26,21.29,10800.0,21.31,21.32,21.26,21.29,10800.0
2010-06-18 10:45:00,21.29,21.29,21.26,21.27,14100.0,21.29,21.29,21.26,21.27,14100.0
2010-06-18 10:50:00,21.27,21.34,21.27,21.32,14700.0,21.27,21.34,21.27,21.32,14700.0
2010-06-18 10:55:00,21.32,21.33,21.31,21.32,10200.0,21.32,21.33,21.31,21.32,10200.0
2010-06-18 11:00:00,21.32,21.37,21.3,21.37,26400.0,21.32,21.37,21.3,21.37,26400.0
2010-06-18 11:05:00,21.38,21.39,21.35,21.39,16800.0,21.38,21.39,21.35,21.39,16800.0
2010-06-18 11:10:00,21.39,21.4,21.36,21.36,24300.0,21.39,21.4,21.36,21.36,24300.0
2010-06-18 11:15:00,21.37,21.38,21.36,21.36,11100.0,21.37,21.38,21.36,21.36,11100.0
2010-06-18 11:20:00,21.36,21.37,21.34,21.36,15300.0,21.36,21.37,21.34,21.36,15300.0
2010-06-18 11:25:00,21.37,21.37,21.34,21.37,11700.0,21.37,21.37,21.34,21.37,11700.0
2010-06-18 11:30:00,21.36,21.36,21.33,21.33,9600.0,21.36,21.36,21.33,21.33,9600.0
2010-06-18 11:35:00,21.33,21.34,21.29,21.3,17700.0,21.33,21.34,21.29,21.3,17700.0
2010-06-18 11:40:00,21.29,21.3,21.24,21.24,23400.0,21.29,21.3,21.24,21.24,23400.0
2010-06-18 11:45:00,21.24,21.26,21.24,21.25,29700.0,21.24,21.26,21.24,21.25,29700.0
2010-06-18 11:50:00,21.25,21.28,21.25,21.28,18900.0,21.25,21.28,21.25,21.28,18900.0
2010-06-18 11:55:00,21.29,21.33,21.29,21.31,18000.0,21.29,21.33,21.29,21.31,18000.0
2010-06-18 12:00:00,21.32,21.34,21.29,21.29,9300.0,21.32,21.34,21.29,21.29,9300.0
2010-06-18 12:05:00,21.28,21.28,21.22,21.23,14100.0,21.28,21.28,21.22,21.23,14100.0
2010-06-18 12:10:00,21.23,21.26,21.23,21.25,10200.0,21.23,21.26,21.23,21.25,10200.0
2010-06-18 12:15:00,21.25,21.27,21.25,21.27,7500.0,21.25,21.27,21.25,21.27,7500.0
2010-06-18 12:20:00,21.27,21.27,21.19,21.21,25200.0,21.27,21.27,21.19,21.21,25200.0
2010-06-18 12:25:00,21.2,21.2,21.13,21.15,38700.0,21.2,21.2,21.13,21.15,38700.0
2010-06-18 12:30:00,21.16,21.16,21.12,21.14,34500.0,21.16,21.16,21.12,21.14,34500.0
2010-06-18 12:35:00,21.14,21.17,21.12,21.17,13200.0,21.14,21.17,21.12,21.17,13200.0
2010-06-18 12:40:00,21.17,21.18,21.14,21.15,18600.0,21.17,21.18,21.14,21.15,18600.0
2010-06-18 12:45:00,21.15,21.17,21.14,21.15,16200.0,21.15,21.17,21.14,21.15,16200.0
2010-06-18 12:50:00,21.15,21.19,21.15,21.18,14100.0,21.15,21.19,21.15,21.18,14100.0
2010-06-18 12:55:00,21.18,21.18,21.11,21.11,18300.0,21.18,21.18,21.11,21.11,18300.0
2010-06-18 13:00:00,21.11,21.16,21.1,21.16,14400.0,21.11,21.16,21.1,21.16,14400.0
2010-06-18 13:05:00,21.16,21.18,21.15,21.17,11100.0,21.16,21.18,21.15,21.17,11100.0
2010-06-18 13:10:00,21.16,21.16,21.11,21.11,18600.0,21.16,21.16,21.11,21.11,18600.0
2010-06-18 13:15:00,21.11,21.13,21.11,21.13,25200.0,21.11,21.13,21.11,21.13,25200.0
2010-06-18 13:20:00,21.13,21.14,21.13,21.14,3600.0,21.13,21.14,21.13,21.14,3600.0
2010-06-18 13:25:00,21.15,21.17,21.15,21.16,7200.0,21.15,21.17,21.15,21.16,7200.0
2010-06-18 13:30:00,21.15,21.15,21.14,21.15,18300.0,21.15,21.15,21.14,21.15,18300.0
2010-06-18 13:35:00,21.15,21.19,21.15,21.19,9000.0,21.15,21.19,21.15,21.19,9000.0
2010-06-18 13:40:00,21.2,21.21,21.19,21.19,6300.0,21.2,21.21,21.19,21.19,6300.0
2010-06-18 13:45:00,21.18,21.18,21.13,21.14,16200.0,21.18,21.18,21.13,21.14,16200.0
2010-06-18 13:50:00,21.14,21.15,21.12,21.12,13500.0,21.14,21.15,21.12,21.12,13500.0
2010-06-18 13:55:00,21.12,21.12,21.11,21.11,23100.0,21.12,21.12,21.11,21.11,23100.0
2010-06-18 14:00:00,21.11,21.12,21.1,21.1,23700.0,21.11,21.12,21.1,21.1,23700.0
2010-06-18 14:05:00,21.11,21.11,21.1,21.11,9300.0,21.11,21.11,21.1,21.11,9300.0
2010-06-18 14:10:00,21.11,21.11,21.09,21.11,39600.0,21.11,21.11,21.09,21.11,39600.0
2010-06-18 14:15:00,21.1,21.11,21.09,21.1,31200.0,21.1,21.11,21.09,21.1,31200.0
2010-06-18 14:20:00,21.1,21.11,21.09,21.09,16200.0,21.1,21.11,21.09,21.09,16200.0
2010-06-18 14:25:00,21.1,21.11,21.09,21.1,35400.0,21.1,21.11,21.09,21.1,35400.0
2010-06-18 14:30:00,21.1,21.11,21.1,21.1,21300.0,21.1,21.11,21.1,21.1,21300.0
2010-06-18 14:35:00,21.1,21.1,21.04,21.05,58500.0,21.1,21.1,21.04,21.05,58500.0
2010-06-18 14:40:00,21.06,21.06,21.03,21.05,51000.0,21.06,21.06,21.03,21.05,51000.0
2010-06-18 14:45:00,21.05,21.07,21.04,21.06,33000.0,21.05,21.07,21.04,21.06,33000.0
2010-06-18 14:50:00,21.06,21.07,21.04,21.06,48300.0,21.06,21.07,21.04,21.06,48300.0
2010-06-18 14:55:00,21.07,21.07,21.03,21.04,39900.0,21.07,21.07,21.03,21.04,39900.0
2010-06-18 15:00:00,21.04,21.05,21.02,21.03,77400.0,21.04,21.05,21.02,21.03,77400.0
2010-06-18 15:05:00,21.03,21.05,21.02,21.04,53100.0,21.03,21.05,21.02,21.04,53100.0
2010-06-18 15:10:00,21.04,21.04,21.0,21.01,72300.0,21.04,21.04,21.0,21.01,72300.0
2010-06-18 15:15:00,21.01,21.03,20.99,21.02,45000.0,21.01,21.03,20.99,21.02,45000.0
2010-06-18 15:20:00,21.02,21.06,21.02,21.05,35400.0,21.02,21.06,21.02,21.05,35400.0
2010-06-18 15:25:00,21.05,21.08,21.05,21.07,45900.0,21.05,21.08,21.05,21.07,45900.0
2010-06-18 15:30:00,21.07,21.07,21.05,21.06,69300.0,21.07,21.07,21.05,21.06,69300.0
2010-06-18 15:35:00,21.06,21.08,21.06,21.07,68400.0,21.06,21.08,21.06,21.07,68400.0
2010-06-18 15:40:00,21.07,21.08,21.04,21.05,65100.0,21.07,21.08,21.04,21.05,65100.0
2010-06-18 15:45:00,21.05,21.06,21.02,21.03,121200.0,21.05,21.06,21.02,21.03,121200.0
2010-06-18 15:50:00,21.03,21.03,20.98,21.03,202500.0,21.03,21.03,20.98,21.03,202500.0
2010-06-18 15:55:00,21.03,21.06,21.01,21.01,218700.0,21.03,21.06,21.01,21.01,218700.0
2010-06-21 09:30:00,21.1,21.29,21.03,21.2,133500.0,21.1,21.29,21.03,21.2,133500.0
2010-06-21 09:35:00,21.17,21.2,21.02,21.02,87300.0,21.17,21.2,21.02,21.02,87300.0
2010-06-21 09:40:00,21.04,21.11,21.02,21.09,132900.0,21.04,21.11,21.02,21.09,132900.0
2010-06-21 09:45:00,21.08,21.08,21.0,21.08,72900.0,21.08,21.08,21.0,21.08,72900.0
2010-06-21 09:50:00,21.08,21.13,21.07,21.1,62400.0,21.08,21.13,21.07,21.1,62400.0
2010-06-21 09:55:00,21.12,21.18,21.1,21.17,24300.0,21.12,21.18,21.1,21.17,24300.0
2010-06-21 10:00:00,21.18,21.18,21.13,21.15,48300.0,21.18,21.18,21.13,21.15,48300.0
2010-06-21 10:05:00,21.15,21.15,21.07,21.07,30300.0,21.15,21.15,21.07,21.07,30300.0
2010-06-21 10:10:00,21.06,21.09,21.06,21.07,40200.0,21.06,21.09,21.06,21.07,40200.0
2010-06-21 10:15:00,21.07,21.09,21.07,21.08,42900.0,21.07,21.09,21.07,21.08,42900.0
2010-06-21 10:20:00,21.08,21.09,21.07,21.08,28500.0,21.08,21.09,21.07,21.08,28500.0
2010-06-21 10:25:00,21.09,21.09,21.07,21.08,20100.0,21.09,21.09,21.07,21.08,20100.0
2010-06-21 10:30:00,21.08,21.1,21.07,21.09,34800.0,21.08,21.1,21.07,21.09,34800.0
2010-06-21 10:35:00,21.09,21.09,21.07,21.09,14400.0,21.09,21.09,21.07,21.09,14400.0
2010-06-21 10:40:00,21.08,21.11,21.08,21.1,19500.0,21.08,21.11,21.08,21.1,19500.0
2010-06-21 10:45:00,21.11,21.11,21.07,21.08,40500.0,21.11,21.11,21.07,21.08,40500.0
2010-06-21 10:50:00,21.08,21.08,21.04,21.05,35400.0,21.08,21.08,21.04,21.05,35400.0
2010-06-21 10:55:00,21.05,21.05,21.0,21.0,27900.0,21.05,21.05,21.0,21.0,27900.0
2010-06-21 11:00:00,21.01,21.05,21.01,21.04,39300.0,21.01,21.05,21.01,21.04,39300.0
2010-06-21 11:05:00,21.04,21.05,21.02,21.04,13200.0,21.04,21.05,21.02,21.04,13200.0
2010-06-21 11:10:00,21.04,21.05,21.04,21.04,20100.0,21.04,21.05,21.04,21.04,20100.0
2010-06-21 11:15:00,21.04,21.05,21.01,21.04,39000.0,21.04,21.05,21.01,21.04,39000.0
2010-06-21 11:20:00,21.04,21.07,21.04,21.05,17700.0,21.04,21.07,21.04,21.05,17700.0
2010-06-21 11:25:00,21.05,21.07,21.02,21.06,24000.0,21.05,21.07,21.02,21.06,24000.0
2010-06-21 11:30:00,21.06,21.07,21.05,21.06,16500.0,21.06,21.07,21.05,21.06,16500.0
2010-06-21 11:35:00,21.07,21.07,21.06,21.07,14700.0,21.07,21.07,21.06,21.07,14700.0
2010-06-21 11:40:00,21.06,21.07,21.05,21.07,18300.0,21.06,21.07,21.05,21.07,18300.0
2010-06-21 11:45:00,21.06,21.07,21.04,21.04,24600.0,21.06,21.07,21.04,21.04,24600.0
2010-06-21 11:50:00,21.04,21.06,21.04,21.04,18000.0,21.04,21.06,21.04,21.04,18000.0
2010-06-21 11:55:00,21.05,21.08,21.05,21.07,16500.0,21.05,21.08,21.05,21.07,16500.0
2010-06-21 12:00:00,21.07,21.07,21.03,21.04,18300.0,21.07,21.07,21.03,21.04,18300.0
2010-06-21 12:05:00,21.04,21.04,21.0,21.02,33000.0,21.04,21.04,21.0,21.02,33000.0
2010-06-21 12:10:00,21.02,21.03,21.0,21.01,13500.0,21.02,21.03,21.0,21.01,13500.0
2010-06-21 12:15:00,21.01,21.03,21.01,21.01,10500.0,21.01,21.03,21.01,21.01,10500.0
2010-06-21 12:20:00,21.01,21.01,20.95,20.95,29700.0,21.01,21.01,20.95,20.95,29700.0
2010-06-21 12:25:00,20.95,20.95,20.92,20.92,34800.0,20.95,20.95,20.92,20.92,34800.0
2010-06-21 12:30:00,20.93,20.96,20.92,20.95,41700.0,20.93,20.96,20.92,20.95,41700.0
2010-06-21 12:35:00,20.95,20.95,20.92,20.94,20100.0,20.95,20.95,20.92,20.94,20100.0
2010-06-21 12:40:00,20.94,20.96,20.94,20.94,21900.0,20.94,20.96,20.94,20.94,21900.0
2010-06-21 12:45:00,20.93,20.94,20.92,20.94,14100.0,20.93,20.94,20.92,20.94,14100.0
2010-06-21 12:50:00,20.96,20.96,20.93,20.94,14100.0,20.96,20.96,20.93,20.94,14100.0
2010-06-21 12:55:00,20.94,20.97,20.94,20.97,26100.0,20.94,20.97,20.94,20.97,26100.0
2010-06-21 13:00:00,20.97,20.98,20.96,20.97,14400.0,20.97,20.98,20.96,20.97,14400.0
2010-06-21 13:05:00,20.97,21.03,20.97,21.02,94800.0,20.97,21.03,20.97,21.02,94800.0
2010-06-21 13:10:00,21.02,21.03,21.02,21.03,78000.0,21.02,21.03,21.02,21.03,78000.0
2010-06-21 13:15:00,21.03,21.05,21.03,21.04,46800.0,21.03,21.05,21.03,21.04,46800.0
2010-06-21 13:20:00,21.04,21.05,21.03,21.03,28800.0,21.04,21.05,21.03,21.03,28800.0
2010-06-21 13:25:00,21.03,21.05,21.01,21.04,24000.0,21.03,21.05,21.01,21.04,24000.0
2010-06-21 13:30:00,21.04,21.04,21.01,21.03,18900.0,21.04,21.04,21.01,21.03,18900.0
2010-06-21 13:35:00,21.03,21.04,20.99,21.0,26700.0,21.03,21.04,20.99,21.0,26700.0
2010-06-21 13:40:00,21.0,21.01,20.98,20.98,21300.0,21.0,21.01,20.98,20.98,21300.0
2010-06-21 13:45:00,20.98,21.0,20.98,21.0,14100.0,20.98,21.0,20.98,21.0,14100.0
2010-06-21 13:50:00,21.0,21.07,21.0,21.06,25500.0,21.0,21.07,21.0,21.06,25500.0
2010-06-21 13:55:00,21.06,21.07,21.05,21.05,46500.0,21.06,21.07,21.05,21.05,46500.0
2010-06-21 14:00:00,21.05,21.05,21.04,21.04,18600.0,21.05,21.05,21.04,21.04,18600.0
2010-06-21 14:05:00,21.04,21.09,21.04,21.09,20400.0,21.04,21.09,21.04,21.09,20400.0
2010-06-21 14:10:00,21.09,21.12,21.09,21.12,27000.0,21.09,21.12,21.09,21.12,27000.0
2010-06-21 14:15:00,21.12,21.16,21.12,21.13,62400.0,21.12,21.16,21.12,21.13,62400.0
2010-06-21 14:20:00,21.13,21.18,21.13,21.18,39000.0,21.13,21.18,21.13,21.18,39000.0
2010-06-21 14:25:00,21.17,21.17,21.14,21.15,32100.0,21.17,21.17,21.14,21.15,32100.0
2010-06-21 14:30:00,21.15,21.17,21.14,21.14,34800.0,21.15,21.17,21.14,21.14,34800.0
2010-06-21 14:35:00,21.14,21.15,21.14,21.15,18300.0,21.14,21.15,21.14,21.15,18300.0
2010-06-21 14:40:00,21.15,21.15,21.13,21.13,42000.0,21.15,21.15,21.13,21.13,42000.0
2010-06-21 14:45:00,21.14,21.14,21.11,21.12,38100.0,21.14,21.14,21.11,21.12,38100.0
2010-06-21 14:50:00,21.1,21.11,21.08,21.1,20400.0,21.1,21.11,21.08,21.1,20400.0
2010-06-21 14:55:00,21.09,21.09,21.04,21.04,38100.0,21.09,21.09,21.04,21.04,38100.0
2010-06-21 15:00:00,21.04,21.09,21.04,21.04,31800.0,21.04,21.09,21.04,21.04,31800.0
2010-06-21 15:05:00,21.05,21.07,21.05,21.05,25800.0,21.05,21.07,21.05,21.05,25800.0
2010-06-21 15:10:00,21.05,21.05,20.99,21.0,36900.0,21.05,21.05,20.99,21.0,36900.0
2010-06-21 15:15:00,21.0,21.03,20.95,20.95,69300.0,21.0,21.03,20.95,20.95,69300.0
2010-06-21 15:20:00,20.95,20.98,20.88,20.95,190500.0,20.95,20.98,20.88,20.95,190500.0
2010-06-21 15:25:00,20.95,20.97,20.94,20.97,102900.0,20.95,20.97,20.94,20.97,102900.0
2010-06-21 15:30:00,20.96,21.0,20.95,20.96,80100.0,20.96,21.0,20.95,20.96,80100.0
2010-06-21 15:35:00,20.96,20.98,20.93,20.96,66600.0,20.96,20.98,20.93,20.96,66600.0
2010-06-21 15:40:00,20.96,20.96,20.87,20.88,90000.0,20.96,20.96,20.87,20.88,90000.0
2010-06-21 15:45:00,20.89,20.93,20.88,20.93,158400.0,20.89,20.93,20.88,20.93,158400.0
2010-06-21 15:50:00,20.93,21.0,20.93,20.96,142200.0,20.93,21.0,20.93,20.96,142200.0
2010-06-21 15:55:00,20.96,21.03,20.96,21.0,182400.0,20.96,21.03,20.96,21.0,182400.0
2010-06-22 09:30:00,20.97,21.1,20.89,21.06,44700.0,20.97,21.1,20.89,21.06,44700.0
2010-06-22 09:35:00,21.1,21.18,21.1,21.13,14400.0,21.1,21.18,21.1,21.13,14400.0
2010-06-22 09:40:00,21.13,21.18,21.07,21.07,57300.0,21.13,21.18,21.07,21.07,57300.0
2010-06-22 09:45:00,21.09,21.17,21.09,21.15,31500.0,21.09,21.17,21.09,21.15,31500.0
2010-06-22 09:50:00,21.15,21.15,21.06,21.07,78600.0,21.15,21.15,21.06,21.07,78600.0
2010-06-22 09:55:00,21.06,21.06,20.97,20.98,35700.0,21.06,21.06,20.97,20.98,35700.0
2010-06-22 10:00:00,20.97,20.98,20.89,20.91,48300.0,20.97,20.98,20.89,20.91,48300.0
2010-06-22 10:05:00,20.91,20.95,20.9,20.93,14400.0,20.91,20.95,20.9,20.93,14400.0
2010-06-22 10:10:00,20.93,21.13,20.93,21.08,248700.0,20.93,21.13,20.93,21.08,248700.0
2010-06-22 10:15:00,21.08,21.09,21.0,21.01,166800.0,21.08,21.09,21.0,21.01,166800.0
2010-06-22 10:20:00,21.0,21.02,20.97,20.99,57600.0,21.0,21.02,20.97,20.99,57600.0
2010-06-22 10:25:00,21.0,21.05,20.99,21.04,42900.0,21.0,21.05,20.99,21.04,42900.0
2010-06-22 10:30:00,21.03,21.03,20.93,20.93,52200.0,21.03,21.03,20.93,20.93,52200.0
2010-06-22 10:35:00,20.94,20.98,20.9,20.98,51900.0,20.94,20.98,20.9,20.98,51900.0
2010-06-22 10:40:00,20.98,20.99,20.94,20.99,37800.0,20.98,20.99,20.94,20.99,37800.0
2010-06-22 10:45:00,21.01,21.02,20.98,20.99,34800.0,21.01,21.02,20.98,20.99,34800.0
2010-06-22 10:50:00,20.99,21.02,20.97,21.01,25500.0,20.99,21.02,20.97,21.01,25500.0
2010-06-22 10:55:00,21.01,21.03,20.98,20.98,30600.0,21.01,21.03,20.98,20.98,30600.0
2010-06-22 11:00:00,20.98,20.98,20.96,20.97,24600.0,20.98,20.98,20.96,20.97,24600.0
2010-06-22 11:05:00,20.97,20.97,20.9,20.92,27600.0,20.97,20.97,20.9,20.92,27600.0
2010-06-22 11:10:00,20.91,20.96,20.91,20.96,25500.0,20.91,20.96,20.91,20.96,25500.0
2010-06-22 11:15:00,20.96,20.98,20.95,20.96,16800.0,20.96,20.98,20.95,20.96,16800.0
2010-06-22 11:20:00,20.96,20.99,20.94,20.99,28500.0,20.96,20.99,20.94,20.99,28500.0
2010-06-22 11:25:00,20.99,20.99,20.95,20.98,30600.0,20.99,20.99,20.95,20.98,30600.0
2010-06-22 11:30:00,20.98,21.03,20.98,21.02,33600.0,20.98,21.03,20.98,21.02,33600.0
2010-06-22 11:35:00,21.03,21.09,21.02,21.05,46800.0,21.03,21.09,21.02,21.05,46800.0
2010-06-22 11:40:00,21.04,21.04,20.99,21.02,16800.0,21.04,21.04,20.99,21.02,16800.0
2010-06-22 11:45:00,21.02,21.04,21.02,21.04,13200.0,21.02,21.04,21.02,21.04,13200.0
2010-06-22 11:50:00,21.04,21.09,21.04,21.06,18300.0,21.04,21.09,21.04,21.06,18300.0
2010-06-22 11:55:00,21.06,21.06,21.02,21.04,17700.0,21.06,21.06,21.02,21.04,17700.0
2010-06-22 12:00:00,21.04,21.05,21.03,21.03,12600.0,21.04,21.05,21.03,21.03,12600.0
2010-06-22 12:05:00,21.03,21.04,21.01,21.04,16500.0,21.03,21.04,21.01,21.04,16500.0
2010-06-22 12:10:00,21.04,21.06,21.03,21.03,19200.0,21.04,21.06,21.03,21.03,19200.0
2010-06-22 12:15:00,21.02,21.02,21.01,21.01,13200.0,21.02,21.02,21.01,21.01,13200.0
2010-06-22 12:20:00,21.01,21.02,21.0,21.0,8400.0,21.01,21.02,21.0,21.0,8400.0
2010-06-22 12:25:00,21.01,21.01,20.97,20.97,17100.0,21.01,21.01,20.97,20.97,17100.0
2010-06-22 12:30:00,20.97,20.97,20.93,20.95,15900.0,20.97,20.97,20.93,20.95,15900.0
2010-06-22 12:35:00,20.94,20.96,20.93,20.93,18600.0,20.94,20.96,20.93,20.93,18600.0
2010-06-22 12:40:00,20.93,20.93,20.87,20.88,47700.0,20.93,20.93,20.87,20.88,47700.0
2010-06-22 12:45:00,20.9,20.94,20.9,20.94,5700.0,20.9,20.94,20.9,20.94,5700.0
2010-06-22 12:50:00,20.94,20.96,20.94,20.96,14400.0,20.94,20.96,20.94,20.96,14400.0
2010-06-22 12:55:00,20.97,20.99,20.97,20.98,17400.0,20.97,20.99,20.97,20.98,17400.0
2010-06-22 13:00:00,20.98,20.98,20.96,20.96,38100.0,20.98,20.98,20.96,20.96,38100.0
2010-06-22 13:05:00,20.96,20.99,20.96,20.99,21000.0,20.96,20.99,20.96,20.99,21000.0
2010-06-22 13:10:00,20.99,20.99,20.94,20.96,22200.0,20.99,20.99,20.94,20.96,22200.0
2010-06-22 13:15:00,20.96,20.99,20.96,20.98,14700.0,20.96,20.99,20.96,20.98,14700.0
2010-06-22 13:20:00,20.98,20.98,20.89,20.91,40500.0,20.98,20.98,20.89,20.91,40500.0
2010-06-22 13:25:00,20.92,20.92,20.85,20.86,26400.0,20.92,20.92,20.85,20.86,26400.0
2010-06-22 13:30:00,20.86,20.86,20.8,20.83,39600.0,20.86,20.86,20.8,20.83,39600.0
2010-06-22 13:35:00,20.84,20.85,20.82,20.82,21000.0,20.84,20.85,20.82,20.82,21000.0
2010-06-22 13:40:00,20.82,20.87,20.81,20.87,35700.0,20.82,20.87,20.81,20.87,35700.0
2010-06-22 13:45:00,20.87,20.9,20.85,20.85,26700.0,20.87,20.9,20.85,20.85,26700.0
2010-06-22 13:50:00,20.86,20.86,20.81,20.81,18000.0,20.86,20.86,20.81,20.81,18000.0
2010-06-22 13:55:00,20.81,20.83,20.8,20.8,13200.0,20.81,20.83,20.8,20.8,13200.0
2010-06-22 14:00:00,20.81,20.81,20.74,20.74,33600.0,20.81,20.81,20.74,20.74,33600.0
2010-06-22 14:05:00,20.74,20.76,20.72,20.72,33900.0,20.74,20.76,20.72,20.72,33900.0
2010-06-22 14:10:00,20.73,20.78,20.71,20.78,21300.0,20.73,20.78,20.71,20.78,21300.0
2010-06-22 14:15:00,20.78,20.79,20.74,20.74,23100.0,20.78,20.79,20.74,20.74,23100.0
2010-06-22 14:20:00,20.74,20.76,20.73,20.73,21600.0,20.74,20.76,20.73,20.73,21600.0
2010-06-22 14:25:00,20.73,20.74,20.7,20.73,28200.0,20.73,20.74,20.7,20.73,28200.0
2010-06-22 14:30:00,20.73,20.76,20.72,20.75,47400.0,20.73,20.76,20.72,20.75,47400.0
2010-06-22 14:35:00,20.76,20.78,20.73,20.76,31800.0,20.76,20.78,20.73,20.76,31800.0
2010-06-22 14:40:00,20.76,20.76,20.68,20.68,37200.0,20.76,20.76,20.68,20.68,37200.0
2010-06-22 14:45:00,20.68,20.7,20.65,20.65,43800.0,20.68,20.7,20.65,20.65,43800.0
2010-06-22 14:50:00,20.65,20.69,20.63,20.69,63900.0,20.65,20.69,20.63,20.69,63900.0
2010-06-22 14:55:00,20.69,20.73,20.65,20.73,37800.0,20.69,20.73,20.65,20.73,37800.0
2010-06-22 15:00:00,20.73,20.75,20.7,20.74,54300.0,20.73,20.75,20.7,20.74,54300.0
2010-06-22 15:05:00,20.74,20.78,20.7,20.7,34500.0,20.74,20.78,20.7,20.7,34500.0
2010-06-22 15:10:00,20.7,20.75,20.67,20.74,26700.0,20.7,20.75,20.67,20.74,26700.0
2010-06-22 15:15:00,20.75,20.79,20.74,20.79,42300.0,20.75,20.79,20.74,20.79,42300.0
2010-06-22 15:20:00,20.78,20.79,20.72,20.73,49500.0,20.78,20.79,20.72,20.73,49500.0
2010-06-22 15:25:00,20.73,20.76,20.73,20.74,46200.0,20.73,20.76,20.73,20.74,46200.0
2010-06-22 15:30:00,20.74,20.74,20.66,20.68,105300.0,20.74,20.74,20.66,20.68,105300.0
2010-06-22 15:35:00,20.68,20.68,20.66,20.67,92100.0,20.68,20.68,20.66,20.67,92100.0
2010-06-22 15:40:00,20.67,20.74,20.66,20.72,156000.0,20.67,20.74,20.66,20.72,156000.0
2010-06-22 15:45:00,20.72,20.74,20.69,20.72,137700.0,20.72,20.74,20.69,20.72,137700.0
2010-06-22 15:50:00,20.72,20.72,20.68,20.7,180900.0,20.72,20.72,20.68,20.7,180900.0
2010-06-22 15:55:00,20.7,20.71,20.68,20.69,136200.0,20.7,20.71,20.68,20.69,136200.0
2010-06-23 09:30:00,20.7,20.88,20.67,20.81,42300.0,20.7,20.88,20.67,20.81,42300.0
2010-06-23 09:35:00,20.81,20.91,20.81,20.88,35400.0,20.81,20.91,20.81,20.88,35400.0
2010-06-23 09:40:00,20.86,20.94,20.86,20.86,42600.0,20.86,20.94,20.86,20.86,42600.0
2010-06-23 09:45:00,20.86,20.89,20.86,20.89,51000.0,20.86,20.89,20.86,20.89,51000.0
2010-06-23 09:50:00,20.87,20.94,20.87,20.88,47100.0,20.87,20.94,20.87,20.88,47100.0
2010-06-23 09:55:00,20.88,20.93,20.88,20.92,28800.0,20.88,20.93,20.88,20.92,28800.0
2010-06-23 10:00:00,20.92,20.93,20.71,20.71,72300.0,20.92,20.93,20.71,20.71,72300.0
2010-06-23 10:05:00,20.74,20.76,20.66,20.72,39900.0,20.74,20.76,20.66,20.72,39900.0
2010-06-23 10:10:00,20.72,20.78,20.7,20.75,18900.0,20.72,20.78,20.7,20.75,18900.0
2010-06-23 10:15:00,20.75,20.79,20.71,20.79,36000.0,20.75,20.79,20.71,20.79,36000.0
2010-06-23 10:20:00,20.78,20.78,20.7,20.73,19500.0,20.78,20.78,20.7,20.73,19500.0
2010-06-23 10:25:00,20.72,20.74,20.71,20.71,18900.0,20.72,20.74,20.71,20.71,18900.0
2010-06-23 10:30:00,20.71,20.77,20.7,20.76,28500.0,20.71,20.77,20.7,20.76,28500.0
2010-06-23 10:35:00,20.76,20.82,20.76,20.79,50100.0,20.76,20.82,20.76,20.79,50100.0
2010-06-23 10:40:00,20.79,20.8,20.77,20.78,32400.0,20.79,20.8,20.77,20.78,32400.0
2010-06-23 10:45:00,20.78,20.83,20.78,20.82,28500.0,20.78,20.83,20.78,20.82,28500.0
2010-06-23 10:50:00,20.83,20.83,20.81,20.83,18000.0,20.83,20.83,20.81,20.83,18000.0
2010-06-23 10:55:00,20.83,20.86,20.8,20.8,18000.0,20.83,20.86,20.8,20.8,18000.0
2010-06-23 11:00:00,20.8,20.81,20.77,20.77,15300.0,20.8,20.81,20.77,20.77,15300.0
2010-06-23 11:05:00,20.77,20.8,20.77,20.79,12600.0,20.77,20.8,20.77,20.79,12600.0
2010-06-23 11:10:00,20.79,20.8,20.75,20.76,49500.0,20.79,20.8,20.75,20.76,49500.0
2010-06-23 11:15:00,20.77,20.77,20.75,20.76,23100.0,20.77,20.77,20.75,20.76,23100.0
2010-06-23 11:20:00,20.76,20.8,20.76,20.79,44700.0,20.76,20.8,20.76,20.79,44700.0
2010-06-23 11:25:00,20.79,20.8,20.75,20.77,75300.0,20.79,20.8,20.75,20.77,75300.0
2010-06-23 11:30:00,20.76,20.77,20.75,20.76,21900.0,20.76,20.77,20.75,20.76,21900.0
2010-06-23 11:35:00,20.76,20.77,20.75,20.76,32400.0,20.76,20.77,20.75,20.76,32400.0
2010-06-23 11:40:00,20.76,20.77,20.75,20.76,19200.0,20.76,20.77,20.75,20.76,19200.0
2010-06-23 11:45:00,20.77,20.77,20.75,20.75,19200.0,20.77,20.77,20.75,20.75,19200.0
2010-06-23 11:50:00,20.76,20.77,20.75,20.75,34500.0,20.76,20.77,20.75,20.75,34500.0
2010-06-23 11:55:00,20.75,20.76,20.75,20.75,37200.0,20.75,20.76,20.75,20.75,37200.0
2010-06-23 12:00:00,20.75,20.76,20.75,20.75,47700.0,20.75,20.76,20.75,20.75,47700.0
2010-06-23 12:05:00,20.75,20.76,20.73,20.74,105300.0,20.75,20.76,20.73,20.74,105300.0
2010-06-23 12:10:00,20.74,20.74,20.72,20.72,36600.0,20.74,20.74,20.72,20.72,36600.0
2010-06-23 12:15:00,20.72,20.73,20.72,20.73,15900.0,20.72,20.73,20.72,20.73,15900.0
2010-06-23 12:20:00,20.73,20.74,20.73,20.73,18900.0,20.73,20.74,20.73,20.73,18900.0
2010-06-23 12:25:00,20.73,20.75,20.73,20.73,16200.0,20.73,20.75,20.73,20.73,16200.0
2010-06-23 12:30:00,20.73,20.74,20.72,20.72,36600.0,20.73,20.74,20.72,20.72,36600.0
2010-06-23 12:35:00,20.72,20.75,20.72,20.74,25800.0,20.72,20.75,20.72,20.74,25800.0
2010-06-23 12:40:00,20.74,20.76,20.73,20.75,28200.0,20.74,20.76,20.73,20.75,28200.0
2010-06-23 12:45:00,20.75,20.79,20.74,20.76,15300.0,20.75,20.79,20.74,20.76,15300.0
2010-06-23 12:50:00,20.76,20.77,20.76,20.76,11100.0,20.76,20.77,20.76,20.76,11100.0
2010-06-23 12:55:00,20.76,20.76,20.74,20.76,37800.0,20.76,20.76,20.74,20.76,37800.0
2010-06-23 13:00:00,20.76,20.8,20.76,20.78,63600.0,20.76,20.8,20.76,20.78,63600.0
2010-06-23 13:05:00,20.77,20.79,20.77,20.79,19200.0,20.77,20.79,20.77,20.79,19200.0
2010-06-23 13:10:00,20.79,20.82,20.79,20.82,9300.0,20.79,20.82,20.79,20.82,9300.0
2010-06-23 13:15:00,20.8,20.83,20.78,20.83,23700.0,20.8,20.83,20.78,20.83,23700.0
2010-06-23 13:20:00,20.83,20.84,20.8,20.81,15900.0,20.83,20.84,20.8,20.81,15900.0
2010-06-23 13:25:00,20.82,20.85,20.82,20.85,9600.0,20.82,20.85,20.82,20.85,9600.0
2010-06-23 13:30:00,20.85,20.85,20.8,20.8,13800.0,20.85,20.85,20.8,20.8,13800.0
2010-06-23 13:35:00,20.8,20.81,20.78,20.8,40200.0,20.8,20.81,20.78,20.8,40200.0
2010-06-23 13:40:00,20.8,20.86,20.79,20.85,29100.0,20.8,20.86,20.79,20.85,29100.0
2010-06-23 13:45:00,20.85,20.85,20.82,20.84,17700.0,20.85,20.85,20.82,20.84,17700.0
2010-06-23 13:50:00,20.84,20.87,20.83,20.85,9600.0,20.84,20.87,20.83,20.85,9600.0
2010-06-23 13:55:00,20.84,20.88,20.83,20.87,14400.0,20.84,20.88,20.83,20.87,14400.0
2010-06-23 14:00:00,20.87,20.9,20.86,20.88,9600.0,20.87,20.9,20.86,20.88,9600.0
2010-06-23 14:05:00,20.88,20.91,20.88,20.91,17700.0,20.88,20.91,20.88,20.91,17700.0
2010-06-23 14:10:00,20.91,20.91,20.86,20.88,10800.0,20.91,20.91,20.86,20.88,10800.0
2010-06-23 14:15:00,20.9,20.92,20.8,20.86,23400.0,20.9,20.92,20.8,20.86,23400.0
2010-06-23 14:20:00,20.87,20.88,20.81,20.86,26700.0,20.87,20.88,20.81,20.86,26700.0
2010-06-23 14:25:00,20.84,20.92,20.83,20.92,15000.0,20.84,20.92,20.83,20.92,15000.0
2010-06-23 14:30:00,20.92,20.98,20.91,20.94,33900.0,20.92,20.98,20.91,20.94,33900.0
2010-06-23 14:35:00,20.94,20.97,20.9,20.9,19200.0,20.94,20.97,20.9,20.9,19200.0
2010-06-23 14:40:00,20.91,20.93,20.86,20.87,23100.0,20.91,20.93,20.86,20.87,23100.0
2010-06-23 14:45:00,20.86,20.88,20.82,20.85,33000.0,20.86,20.88,20.82,20.85,33000.0
2010-06-23 14:50:00,20.85,20.9,20.8,20.88,42600.0,20.85,20.9,20.8,20.88,42600.0
2010-06-23 14:55:00,20.87,20.89,20.84,20.88,48600.0,20.87,20.89,20.84,20.88,48600.0
2010-06-23 15:00:00,20.89,20.91,20.86,20.87,26400.0,20.89,20.91,20.86,20.87,26400.0
2010-06-23 15:05:00,20.87,20.87,20.83,20.83,134700.0,20.87,20.87,20.83,20.83,134700.0
2010-06-23 15:10:00,20.83,20.89,20.83,20.87,47100.0,20.83,20.89,20.83,20.87,47100.0
2010-06-23 15:15:00,20.87,20.9,20.85,20.89,40500.0,20.87,20.9,20.85,20.89,40500.0
2010-06-23 15:20:00,20.89,20.92,20.87,20.92,36000.0,20.89,20.92,20.87,20.92,36000.0
2010-06-23 15:25:00,20.92,20.93,20.89,20.92,23400.0,20.92,20.93,20.89,20.92,23400.0
2010-06-23 15:30:00,20.92,20.92,20.87,20.89,32400.0,20.92,20.92,20.87,20.89,32400.0
2010-06-23 15:35:00,20.89,20.93,20.88,20.93,41400.0,20.89,20.93,20.88,20.93,41400.0
2010-06-23 15:40:00,20.93,20.98,20.89,20.96,75300.0,20.93,20.98,20.89,20.96,75300.0
2010-06-23 15:45:00,20.96,21.0,20.94,20.96,49500.0,20.96,21.0,20.94,20.96,49500.0
2010-06-23 15:50:00,20.96,20.96,20.89,20.89,94200.0,20.96,20.96,20.89,20.89,94200.0
2010-06-23 15:55:00,20.89,20.9,20.85,20.9,85800.0,20.89,20.9,20.85,20.9,85800.0
2010-06-24 09:30:00,20.85,20.86,20.78,20.78,37800.0,20.85,20.86,20.78,20.78,37800.0
2010-06-24 09:35:00,20.78,20.81,20.76,20.77,22200.0,20.78,20.81,20.76,20.77,22200.0
2010-06-24 09:40:00,20.76,20.76,20.67,20.7,37200.0,20.76,20.76,20.67,20.7,37200.0
2010-06-24 09:45:00,20.69,20.69,20.62,20.66,46200.0,20.69,20.69,20.62,20.66,46200.0
2010-06-24 09:50:00,20.64,20.65,20.56,20.59,39300.0,20.64,20.65,20.56,20.59,39300.0
2010-06-24 09:55:00,20.58,20.58,20.48,20.5,76200.0,20.58,20.58,20.48,20.5,76200.0
2010-06-24 10:00:00,20.52,20.57,20.45,20.57,42600.0,20.52,20.57,20.45,20.57,42600.0
2010-06-24 10:05:00,20.58,20.69,20.58,20.67,121500.0,20.58,20.69,20.58,20.67,121500.0
2010-06-24 10:10:00,20.67,20.69,20.65,20.65,87300.0,20.67,20.69,20.65,20.65,87300.0
2010-06-24 10:15:00,20.65,20.72,20.65,20.72,85200.0,20.65,20.72,20.65,20.72,85200.0
2010-06-24 10:20:00,20.72,20.81,20.72,20.78,74700.0,20.72,20.81,20.72,20.78,74700.0
2010-06-24 10:25:00,20.78,20.82,20.75,20.76,75000.0,20.78,20.82,20.75,20.76,75000.0
2010-06-24 10:30:00,20.75,20.76,20.68,20.71,53400.0,20.75,20.76,20.68,20.71,53400.0
2010-06-24 10:35:00,20.71,20.76,20.7,20.76,48900.0,20.71,20.76,20.7,20.76,48900.0
2010-06-24 10:40:00,20.75,20.75,20.64,20.64,63000.0,20.75,20.75,20.64,20.64,63000.0
2010-06-24 10:45:00,20.64,20.66,20.61,20.61,54000.0,20.64,20.66,20.61,20.61,54000.0
2010-06-24 10:50:00,20.62,20.64,20.6,20.6,43800.0,20.62,20.64,20.6,20.6,43800.0
2010-06-24 10:55:00,20.6,20.72,20.59,20.72,56400.0,20.6,20.72,20.59,20.72,56400.0
2010-06-24 11:00:00,20.72,20.73,20.67,20.69,107400.0,20.72,20.73,20.67,20.69,107400.0
2010-06-24 11:05:00,20.69,20.71,20.66,20.71,69300.0,20.69,20.71,20.66,20.71,69300.0
2010-06-24 11:10:00,20.71,20.73,20.69,20.69,41100.0,20.71,20.73,20.69,20.69,41100.0
2010-06-24 11:15:00,20.71,20.75,20.71,20.75,42900.0,20.71,20.75,20.71,20.75,42900.0
2010-06-24 11:20:00,20.76,20.76,20.73,20.75,41100.0,20.76,20.76,20.73,20.75,41100.0
2010-06-24 11:25:00,20.75,20.76,20.72,20.73,35400.0,20.75,20.76,20.72,20.73,35400.0
2010-06-24 11:30:00,20.73,20.75,20.72,20.74,46800.0,20.73,20.75,20.72,20.74,46800.0
2010-06-24 11:35:00,20.74,20.75,20.73,20.73,48000.0,20.74,20.75,20.73,20.73,48000.0
2010-06-24 11:40:00,20.73,20.79,20.73,20.77,42900.0,20.73,20.79,20.73,20.77,42900.0
2010-06-24 11:45:00,20.76,20.79,20.76,20.79,50100.0,20.76,20.79,20.76,20.79,50100.0
2010-06-24 11:50:00,20.79,20.79,20.75,20.76,33000.0,20.79,20.79,20.75,20.76,33000.0
2010-06-24 11:55:00,20.76,20.77,20.72,20.76,32400.0,20.76,20.77,20.72,20.76,32400.0
2010-06-24 12:00:00,20.76,20.81,20.76,20.8,22500.0,20.76,20.81,20.76,20.8,22500.0
2010-06-24 12:05:00,20.8,20.8,20.75,20.76,20700.0,20.8,20.8,20.75,20.76,20700.0
2010-06-24 12:10:00,20.76,20.78,20.74,20.74,12000.0,20.76,20.78,20.74,20.74,12000.0
2010-06-24 12:15:00,20.74,20.74,20.72,20.73,24000.0,20.74,20.74,20.72,20.73,24000.0
2010-06-24 12:20:00,20.73,20.78,20.73,20.76,24000.0,20.73,20.78,20.73,20.76,24000.0
2010-06-24 12:25:00,20.76,20.76,20.73,20.76,25200.0,20.76,20.76,20.73,20.76,25200.0
2010-06-24 12:30:00,20.76,20.81,20.75,20.81,32700.0,20.76,20.81,20.75,20.81,32700.0
2010-06-24 12:35:00,20.81,20.83,20.8,20.82,26100.0,20.81,20.83,20.8,20.82,26100.0
2010-06-24 12:40:00,20.82,20.89,20.82,20.83,71400.0,20.82,20.89,20.82,20.83,71400.0
2010-06-24 12:45:00,20.83,20.87,20.83,20.87,30000.0,20.83,20.87,20.83,20.87,30000.0
2010-06-24 12:50:00,20.87,20.92,20.86,20.89,46500.0,20.87,20.92,20.86,20.89,46500.0
2010-06-24 12:55:00,20.9,20.92,20.88,20.89,27300.0,20.9,20.92,20.88,20.89,27300.0
2010-06-24 13:00:00,20.89,20.9,20.85,20.88,35400.0,20.89,20.9,20.85,20.88,35400.0
2010-06-24 13:05:00,20.89,20.9,20.87,20.89,24600.0,20.89,20.9,20.87,20.89,24600.0
2010-06-24 13:10:00,20.9,20.95,20.9,20.95,48300.0,20.9,20.95,20.9,20.95,48300.0
2010-06-24 13:15:00,20.96,20.96,20.92,20.93,23400.0,20.96,20.96,20.92,20.93,23400.0
2010-06-24 13:20:00,20.93,20.95,20.92,20.92,34500.0,20.93,20.95,20.92,20.92,34500.0
2010-06-24 13:25:00,20.91,20.92,20.89,20.92,25500.0,20.91,20.92,20.89,20.92,25500.0
2010-06-24 13:30:00,20.92,20.96,20.92,20.96,27600.0,20.92,20.96,20.92,20.96,27600.0
2010-06-24 13:35:00,20.96,21.02,20.96,21.0,74400.0,20.96,21.02,20.96,21.0,74400.0
2010-06-24 13:40:00,20.99,21.0,20.95,20.96,34800.0,20.99,21.0,20.95,20.96,34800.0
2010-06-24 13:45:00,20.96,20.98,20.95,20.98,36300.0,20.96,20.98,20.95,20.98,36300.0
2010-06-24 13:50:00,20.98,21.02,20.98,21.0,46800.0,20.98,21.02,20.98,21.0,46800.0
2010-06-24 13:55:00,21.0,21.06,21.0,21.05,48300.0,21.0,21.06,21.0,21.05,48300.0
2010-06-24 14:00:00,21.05,21.05,21.02,21.02,46800.0,21.05,21.05,21.02,21.02,46800.0
2010-06-24 14:05:00,21.02,21.02,21.0,21.0,37500.0,21.02,21.02,21.0,21.0,37500.0
2010-06-24 14:10:00,21.0,21.01,20.99,21.0,31200.0,21.0,21.01,20.99,21.0,31200.0
2010-06-24 14:15:00,20.99,21.0,20.98,20.99,52200.0,20.99,21.0,20.98,20.99,52200.0
2010-06-24 14:20:00,20.99,21.0,20.97,20.99,40500.0,20.99,21.0,20.97,20.99,40500.0
2010-06-24 14:25:00,21.0,21.01,20.98,20.98,46500.0,21.0,21.01,20.98,20.98,46500.0
2010-06-24 14:30:00,20.99,20.99,20.95,20.95,73800.0,20.99,20.99,20.95,20.95,73800.0
2010-06-24 14:35:00,20.95,20.96,20.92,20.93,40200.0,20.95,20.96,20.92,20.93,40200.0
2010-06-24 14:40:00,20.92,20.94,20.92,20.93,34200.0,20.92,20.94,20.92,20.93,34200.0
2010-06-24 14:45:00,20.93,20.95,20.87,20.89,63300.0,20.93,20.95,20.87,20.89,63300.0
2010-06-24 14:50:00,20.89,20.9,20.86,20.87,42600.0,20.89,20.9,20.86,20.87,42600.0
2010-06-24 14:55:00,20.86,20.87,20.82,20.85,58500.0,20.86,20.87,20.82,20.85,58500.0
2010-06-24 15:00:00,20.84,20.91,20.84,20.89,56400.0,20.84,20.91,20.84,20.89,56400.0
2010-06-24 15:05:00,20.88,20.9,20.85,20.85,50400.0,20.88,20.9,20.85,20.85,50400.0
2010-06-24 15:10:00,20.85,20.87,20.82,20.85,80400.0,20.85,20.87,20.82,20.85,80400.0
2010-06-24 15:15:00,20.85,20.87,20.82,20.85,86100.0,20.85,20.87,20.82,20.85,86100.0
2010-06-24 15:20:00,20.85,20.91,20.85,20.9,56100.0,20.85,20.91,20.85,20.9,56100.0
2010-06-24 15:25:00,20.9,20.99,20.9,20.96,101100.0,20.9,20.99,20.9,20.96,101100.0
2010-06-24 15:30:00,20.96,20.97,20.94,20.96,94200.0,20.96,20.97,20.94,20.96,94200.0
2010-06-24 15:35:00,20.96,20.99,20.93,20.97,88800.0,20.96,20.99,20.93,20.97,88800.0
2010-06-24 15:40:00,20.97,20.97,20.91,20.94,78900.0,20.97,20.97,20.91,20.94,78900.0
2010-06-24 15:45:00,20.93,20.96,20.87,20.89,76200.0,20.93,20.96,20.87,20.89,76200.0
2010-06-24 15:50:00,20.89,20.91,20.86,20.89,112800.0,20.89,20.91,20.86,20.89,112800.0
2010-06-24 15:55:00,20.88,20.92,20.88,20.92,114300.0,20.88,20.92,20.88,20.92,114300.0
2010-06-25 09:30:00,21.0,21.11,20.85,20.88,340400.0,21.0,21.11,20.85,20.88,340400.0
2010-06-25 09:35:00,20.92,21.04,20.85,20.87,73000.0,20.92,21.04,20.85,20.87,73000.0
2010-06-25 09:40:00,20.85,20.87,20.8,20.8,52800.0,20.85,20.87,20.8,20.8,52800.0
2010-06-25 09:45:00,20.8,20.83,20.75,20.82,57800.0,20.8,20.83,20.75,20.82,57800.0
2010-06-25 09:50:00,20.82,20.88,20.8,20.8,28200.0,20.82,20.88,20.8,20.8,28200.0
2010-06-25 09:55:00,20.81,21.0,20.8,21.0,48600.0,20.81,21.0,20.8,21.0,48600.0
2010-06-25 10:00:00,21.0,21.06,20.97,20.99,79600.0,21.0,21.06,20.97,20.99,79600.0
2010-06-25 10:05:00,21.0,21.0,20.9,20.9,40800.0,21.0,21.0,20.9,20.9,40800.0
2010-06-25 10:10:00,20.91,20.92,20.86,20.88,25800.0,20.91,20.92,20.86,20.88,25800.0
2010-06-25 10:15:00,20.88,20.92,20.88,20.89,45000.0,20.88,20.92,20.88,20.89,45000.0
2010-06-25 10:20:00,20.88,20.93,20.88,20.91,47400.0,20.88,20.93,20.88,20.91,47400.0
2010-06-25 10:25:00,20.9,20.93,20.89,20.9,28400.0,20.9,20.93,20.89,20.9,28400.0
2010-06-25 10:30:00,20.9,20.92,20.88,20.9,42400.0,20.9,20.92,20.88,20.9,42400.0
2010-06-25 10:35:00,20.9,20.92,20.9,20.92,43400.0,20.9,20.92,20.9,20.92,43400.0
2010-06-25 10:40:00,20.93,20.96,20.91,20.94,35600.0,20.93,20.96,20.91,20.94,35600.0
2010-06-25 10:45:00,20.96,21.03,20.93,20.93,24600.0,20.96,21.03,20.93,20.93,24600.0
2010-06-25 10:50:00,20.93,21.0,20.93,20.93,56000.0,20.93,21.0,20.93,20.93,56000.0
2010-06-25 10:55:00,20.93,21.03,20.93,21.02,61000.0,20.93,21.03,20.93,21.02,61000.0
2010-06-25 11:00:00,21.02,21.05,21.02,21.02,24000.0,21.02,21.05,21.02,21.02,24000.0
2010-06-25 11:05:00,21.02,21.06,21.02,21.06,31000.0,21.02,21.06,21.02,21.06,31000.0
2010-06-25 11:10:00,21.06,21.1,21.05,21.09,26800.0,21.06,21.1,21.05,21.09,26800.0
2010-06-25 11:15:00,21.1,21.1,21.06,21.08,33000.0,21.1,21.1,21.06,21.08,33000.0
2010-06-25 11:20:00,21.08,21.08,21.02,21.08,28800.0,21.08,21.08,21.02,21.08,28800.0
2010-06-25 11:25:00,21.07,21.17,21.07,21.17,43000.0,21.07,21.17,21.07,21.17,43000.0
2010-06-25 11:30:00,21.17,21.2,21.13,21.18,45200.0,21.17,21.2,21.13,21.18,45200.0
2010-06-25 11:35:00,21.18,21.18,21.1,21.1,21600.0,21.18,21.18,21.1,21.1,21600.0
2010-06-25 11:40:00,21.11,21.11,21.09,21.1,22800.0,21.11,21.11,21.09,21.1,22800.0
2010-06-25 11:45:00,21.1,21.19,21.1,21.17,67800.0,21.1,21.19,21.1,21.17,67800.0
2010-06-25 11:50:00,21.17,21.22,21.16,21.18,71200.0,21.17,21.22,21.16,21.18,71200.0
2010-06-25 11:55:00,21.18,21.23,21.15,21.16,70000.0,21.18,21.23,21.15,21.16,70000.0
2010-06-25 12:00:00,21.16,21.2,21.11,21.12,34400.0,21.16,21.2,21.11,21.12,34400.0
2010-06-25 12:05:00,21.12,21.18,21.12,21.16,70800.0,21.12,21.18,21.12,21.16,70800.0
2010-06-25 12:10:00,21.16,21.2,21.15,21.16,58000.0,21.16,21.2,21.15,21.16,58000.0
2010-06-25 12:15:00,21.16,21.16,21.11,21.11,58600.0,21.16,21.16,21.11,21.11,58600.0
2010-06-25 12:20:00,21.12,21.16,21.1,21.16,43600.0,21.12,21.16,21.1,21.16,43600.0
2010-06-25 12:25:00,21.17,21.19,21.14,21.15,105000.0,21.17,21.19,21.14,21.15,105000.0
2010-06-25 12:30:00,21.16,21.16,21.09,21.1,29000.0,21.16,21.16,21.09,21.1,29000.0
2010-06-25 12:35:00,21.1,21.1,21.05,21.06,13800.0,21.1,21.1,21.05,21.06,13800.0
2010-06-25 12:40:00,21.06,21.06,21.01,21.01,14400.0,21.06,21.06,21.01,21.01,14400.0
2010-06-25 12:45:00,21.02,21.06,21.02,21.05,48000.0,21.02,21.06,21.02,21.05,48000.0
2010-06-25 12:50:00,21.06,21.06,21.04,21.05,59800.0,21.06,21.06,21.04,21.05,59800.0
2010-06-25 12:55:00,21.05,21.06,21.05,21.05,17000.0,21.05,21.06,21.05,21.05,17000.0
2010-06-25 13:00:00,21.05,21.11,21.05,21.08,57800.0,21.05,21.11,21.05,21.08,57800.0
2010-06-25 13:05:00,21.07,21.1,21.06,21.09,33800.0,21.07,21.1,21.06,21.09,33800.0
2010-06-25 13:10:00,21.09,21.13,21.07,21.08,63400.0,21.09,21.13,21.07,21.08,63400.0
2010-06-25 13:15:00,21.08,21.12,21.06,21.08,56800.0,21.08,21.12,21.06,21.08,56800.0
2010-06-25 13:20:00,21.08,21.08,21.05,21.06,42600.0,21.08,21.08,21.05,21.06,42600.0
2010-06-25 13:25:00,21.06,21.08,21.05,21.06,15800.0,21.06,21.08,21.05,21.06,15800.0
2010-06-25 13:30:00,21.07,21.11,21.07,21.11,24400.0,21.07,21.11,21.07,21.11,24400.0
2010-06-25 13:35:00,21.1,21.14,21.07,21.07,36800.0,21.1,21.14,21.07,21.07,36800.0
2010-06-25 13:40:00,21.07,21.07,21.05,21.05,34000.0,21.07,21.07,21.05,21.05,34000.0
2010-06-25 13:45:00,21.05,21.06,21.05,21.05,53400.0,21.05,21.06,21.05,21.05,53400.0
2010-06-25 13:50:00,21.06,21.06,21.03,21.04,110400.0,21.06,21.06,21.03,21.04,110400.0
2010-06-25 13:55:00,21.04,21.06,21.04,21.05,17000.0,21.04,21.06,21.04,21.05,17000.0
2010-06-25 14:00:00,21.05,21.06,21.01,21.01,22200.0,21.05,21.06,21.01,21.01,22200.0
2010-06-25 14:05:00,21.02,21.02,20.97,20.98,26400.0,21.02,21.02,20.97,20.98,26400.0
2010-06-25 14:10:00,20.98,21.05,20.98,21.02,19600.0,20.98,21.05,20.98,21.02,19600.0
2010-06-25 14:15:00,21.02,21.05,21.02,21.04,17200.0,21.02,21.05,21.02,21.04,17200.0
2010-06-25 14:20:00,21.04,21.04,20.99,21.0,28600.0,21.04,21.04,20.99,21.0,28600.0
2010-06-25 14:25:00,21.0,21.02,20.98,21.02,26000.0,21.0,21.02,20.98,21.02,26000.0
2010-06-25 14:30:00,21.02,21.03,20.98,21.02,16400.0,21.02,21.03,20.98,21.02,16400.0
2010-06-25 14:35:00,21.02,21.03,20.99,21.03,16200.0,21.02,21.03,20.99,21.03,16200.0
2010-06-25 14:40:00,21.03,21.07,21.0,21.02,31400.0,21.03,21.07,21.0,21.02,31400.0
2010-06-25 14:45:00,21.02,21.04,21.0,21.02,14000.0,21.02,21.04,21.0,21.02,14000.0
2010-06-25 14:50:00,21.02,21.03,21.0,21.03,15800.0,21.02,21.03,21.0,21.03,15800.0
2010-06-25 14:55:00,21.03,21.04,21.0,21.03,16800.0,21.03,21.04,21.0,21.03,16800.0
2010-06-25 15:00:00,21.03,21.03,20.96,21.0,32000.0,21.03,21.03,20.96,21.0,32000.0
2010-06-25 15:05:00,21.0,21.0,20.96,20.98,30600.0,21.0,21.0,20.96,20.98,30600.0
2010-06-25 15:10:00,20.98,21.02,20.98,21.01,24600.0,20.98,21.02,20.98,21.01,24600.0
2010-06-25 15:15:00,21.01,21.02,20.97,21.0,38000.0,21.01,21.02,20.97,21.0,38000.0
2010-06-25 15:20:00,21.01,21.03,20.98,21.03,42400.0,21.01,21.03,20.98,21.03,42400.0
2010-06-25 15:25:00,21.03,21.05,21.02,21.05,48200.0,21.03,21.05,21.02,21.05,48200.0
2010-06-25 15:30:00,21.05,21.07,21.02,21.04,56200.0,21.05,21.07,21.02,21.04,56200.0
2010-06-25 15:35:00,21.04,21.07,21.03,21.06,66600.0,21.04,21.07,21.03,21.06,66600.0
2010-06-25 15:40:00,21.06,21.06,20.99,21.01,77400.0,21.06,21.06,20.99,21.01,77400.0
2010-06-25 15:45:00,21.02,21.02,20.95,20.96,111400.0,21.02,21.02,20.95,20.96,111400.0
2010-06-25 15:50:00,20.96,21.02,20.94,21.0,160000.0,20.96,21.02,20.94,21.0,160000.0
2010-06-25 15:55:00,21.0,21.03,20.99,21.02,149800.0,21.0,21.03,20.99,21.02,149800.0
2010-06-28 09:30:00,21.0,21.05,20.93,21.02,32800.0,21.0,21.05,20.93,21.02,32800.0
2010-06-28 09:35:00,21.02,21.08,21.0,21.08,15800.0,21.02,21.08,21.0,21.08,15800.0
2010-06-28 09:40:00,21.08,21.1,20.93,20.95,27000.0,21.08,21.1,20.93,20.95,27000.0
2010-06-28 09:45:00,20.95,20.99,20.92,20.96,24800.0,20.95,20.99,20.92,20.96,24800.0
2010-06-28 09:50:00,20.96,21.0,20.95,20.99,18800.0,20.96,21.0,20.95,20.99,18800.0
2010-06-28 09:55:00,20.99,20.99,20.93,20.98,31200.0,20.99,20.99,20.93,20.98,31200.0
2010-06-28 10:00:00,20.99,21.0,20.98,21.0,22000.0,20.99,21.0,20.98,21.0,22000.0
2010-06-28 10:05:00,21.0,21.0,20.92,20.95,41200.0,21.0,21.0,20.92,20.95,41200.0
2010-06-28 10:10:00,20.95,20.97,20.93,20.97,30600.0,20.95,20.97,20.93,20.97,30600.0
2010-06-28 10:15:00,20.95,20.98,20.95,20.95,35400.0,20.95,20.98,20.95,20.95,35400.0
2010-06-28 10:20:00,20.96,20.98,20.93,20.93,28000.0,20.96,20.98,20.93,20.93,28000.0
2010-06-28 10:25:00,20.94,21.0,20.94,20.98,45200.0,20.94,21.0,20.94,20.98,45200.0
2010-06-28 10:30:00,20.98,20.99,20.93,20.93,30800.0,20.98,20.99,20.93,20.93,30800.0
2010-06-28 10:35:00,20.93,20.97,20.88,20.93,59000.0,20.93,20.97,20.88,20.93,59000.0
2010-06-28 10:40:00,20.93,20.98,20.91,20.91,52600.0,20.93,20.98,20.91,20.91,52600.0
2010-06-28 10:45:00,20.91,20.97,20.9,20.94,46600.0,20.91,20.97,20.9,20.94,46600.0
2010-06-28 10:50:00,20.94,21.0,20.93,20.99,36800.0,20.94,21.0,20.93,20.99,36800.0
2010-06-28 10:55:00,20.99,21.0,20.96,20.96,54400.0,20.99,21.0,20.96,20.96,54400.0
2010-06-28 11:00:00,20.97,20.99,20.95,20.97,43800.0,20.97,20.99,20.95,20.97,43800.0
2010-06-28 11:05:00,20.98,21.02,20.98,21.0,33600.0,20.98,21.02,20.98,21.0,33600.0
2010-06-28 11:10:00,20.99,21.02,20.97,21.0,27200.0,20.99,21.02,20.97,21.0,27200.0
2010-06-28 11:15:00,21.0,21.02,20.96,20.96,24600.0,21.0,21.02,20.96,20.96,24600.0
2010-06-28 11:20:00,20.96,21.01,20.95,21.01,24400.0,20.96,21.01,20.95,21.01,24400.0
2010-06-28 11:25:00,21.01,21.04,21.01,21.04,36200.0,21.01,21.04,21.01,21.04,36200.0
2010-06-28 11:30:00,21.04,21.07,21.03,21.04,35600.0,21.04,21.07,21.03,21.04,35600.0
2010-06-28 11:35:00,21.04,21.08,21.04,21.06,51800.0,21.04,21.08,21.04,21.06,51800.0
2010-06-28 11:40:00,21.07,21.1,21.05,21.05,35000.0,21.07,21.1,21.05,21.05,35000.0
2010-06-28 11:45:00,21.04,21.06,21.02,21.03,30800.0,21.04,21.06,21.02,21.03,30800.0
2010-06-28 11:50:00,21.03,21.04,20.97,20.98,21400.0,21.03,21.04,20.97,20.98,21400.0
2010-06-28 11:55:00,20.97,20.97,20.92,20.93,58000.0,20.97,20.97,20.92,20.93,58000.0
2010-06-28 12:00:00,20.93,20.94,20.88,20.92,68800.0,20.93,20.94,20.88,20.92,68800.0
2010-06-28 12:05:00,20.92,20.94,20.9,20.94,20400.0,20.92,20.94,20.9,20.94,20400.0
2010-06-28 12:10:00,20.94,20.95,20.93,20.93,15400.0,20.94,20.95,20.93,20.93,15400.0
2010-06-28 12:15:00,20.93,20.93,20.9,20.92,19200.0,20.93,20.93,20.9,20.92,19200.0
2010-06-28 12:20:00,20.92,20.93,20.87,20.9,120800.0,20.92,20.93,20.87,20.9,120800.0
2010-06-28 12:25:00,20.89,20.93,20.89,20.91,10400.0,20.89,20.93,20.89,20.91,10400.0
2010-06-28 12:30:00,20.91,20.93,20.9,20.91,16400.0,20.91,20.93,20.9,20.91,16400.0
2010-06-28 12:35:00,20.92,20.92,20.85,20.85,17800.0,20.92,20.92,20.85,20.85,17800.0
2010-06-28 12:40:00,20.85,20.89,20.83,20.89,24800.0,20.85,20.89,20.83,20.89,24800.0
2010-06-28 12:45:00,20.88,20.92,20.86,20.92,16800.0,20.88,20.92,20.86,20.92,16800.0
2010-06-28 12:50:00,20.91,20.93,20.9,20.93,13800.0,20.91,20.93,20.9,20.93,13800.0
2010-06-28 12:55:00,20.93,20.98,20.93,20.97,72800.0,20.93,20.98,20.93,20.97,72800.0
2010-06-28 13:00:00,20.96,20.96,20.93,20.95,17600.0,20.96,20.96,20.93,20.95,17600.0
2010-06-28 13:05:00,20.94,20.99,20.94,20.97,17000.0,20.94,20.99,20.94,20.97,17000.0
2010-06-28 13:10:00,20.96,20.98,20.95,20.98,41200.0,20.96,20.98,20.95,20.98,41200.0
2010-06-28 13:15:00,20.98,21.0,20.97,20.99,16400.0,20.98,21.0,20.97,20.99,16400.0
2010-06-28 13:20:00,20.99,21.01,20.98,21.01,18200.0,20.99,21.01,20.98,21.01,18200.0
2010-06-28 13:25:00,21.0,21.02,20.99,21.0,18400.0,21.0,21.02,20.99,21.0,18400.0
2010-06-28 13:30:00,21.0,21.0,20.97,21.0,55000.0,21.0,21.0,20.97,21.0,55000.0
2010-06-28 13:35:00,20.99,21.0,20.96,21.0,23600.0,20.99,21.0,20.96,21.0,23600.0
2010-06-28 13:40:00,21.0,21.0,20.97,20.97,17800.0,21.0,21.0,20.97,20.97,17800.0
2010-06-28 13:45:00,20.98,20.99,20.97,20.99,10800.0,20.98,20.99,20.97,20.99,10800.0
2010-06-28 13:50:00,20.99,21.0,20.94,20.94,28000.0,20.99,21.0,20.94,20.94,28000.0
2010-06-28 13:55:00,20.95,21.0,20.95,20.99,20800.0,20.95,21.0,20.95,20.99,20800.0
2010-06-28 14:00:00,20.99,20.99,20.96,20.97,41600.0,20.99,20.99,20.96,20.97,41600.0
2010-06-28 14:05:00,20.97,20.97,20.92,20.95,52000.0,20.97,20.97,20.92,20.95,52000.0
2010-06-28 14:10:00,20.95,20.98,20.93,20.98,32200.0,20.95,20.98,20.93,20.98,32200.0
2010-06-28 14:15:00,20.98,21.0,20.96,20.98,20400.0,20.98,21.0,20.96,20.98,20400.0
2010-06-28 14:20:00,20.98,21.0,20.98,21.0,18600.0,20.98,21.0,20.98,21.0,18600.0
2010-06-28 14:25:00,20.99,21.0,20.98,20.98,24200.0,20.99,21.0,20.98,20.98,24200.0
2010-06-28 14:30:00,20.98,21.0,20.98,20.99,29000.0,20.98,21.0,20.98,20.99,29000.0
2010-06-28 14:35:00,20.99,21.0,20.98,21.0,87200.0,20.99,21.0,20.98,21.0,87200.0
2010-06-28 14:40:00,21.0,21.02,21.0,21.02,35200.0,21.0,21.02,21.0,21.02,35200.0
2010-06-28 14:45:00,21.02,21.06,21.0,21.0,106800.0,21.02,21.06,21.0,21.0,106800.0
2010-06-28 14:50:00,21.0,21.01,20.96,20.97,79800.0,21.0,21.01,20.96,20.97,79800.0
2010-06-28 14:55:00,20.97,21.04,20.97,21.04,62200.0,20.97,21.04,20.97,21.04,62200.0
2010-06-28 15:00:00,21.04,21.07,21.02,21.06,81000.0,21.04,21.07,21.02,21.06,81000.0
2010-06-28 15:05:00,21.06,21.09,21.04,21.08,105800.0,21.06,21.09,21.04,21.08,105800.0
2010-06-28 15:10:00,21.09,21.13,21.06,21.06,171400.0,21.09,21.13,21.06,21.06,171400.0
2010-06-28 15:15:00,21.06,21.06,21.02,21.04,103800.0,21.06,21.06,21.02,21.04,103800.0
2010-06-28 15:20:00,21.05,21.05,20.96,20.99,57200.0,21.05,21.05,20.96,20.99,57200.0
2010-06-28 15:25:00,20.99,20.99,20.95,20.97,58800.0,20.99,20.99,20.95,20.97,58800.0
2010-06-28 15:30:00,20.97,21.03,20.96,21.01,42000.0,20.97,21.03,20.96,21.01,42000.0
2010-06-28 15:35:00,21.01,21.03,21.0,21.03,58800.0,21.01,21.03,21.0,21.03,58800.0
2010-06-28 15:40:00,21.02,21.07,21.0,21.07,66400.0,21.02,21.07,21.0,21.07,66400.0
2010-06-28 15:45:00,21.06,21.07,21.0,21.0,85000.0,21.06,21.07,21.0,21.0,85000.0
2010-06-28 15:50:00,21.0,21.0,20.93,20.94,114000.0,21.0,21.0,20.93,20.94,114000.0
2010-06-28 15:55:00,20.93,20.96,20.93,20.93,270200.0,20.93,20.96,20.93,20.93,270200.0
2010-06-29 09:30:00,20.72,20.75,20.58,20.74,50800.0,20.72,20.75,20.58,20.74,50800.0
2010-06-29 09:35:00,20.75,20.94,20.75,20.82,52000.0,20.75,20.94,20.75,20.82,52000.0
2010-06-29 09:40:00,20.81,20.81,20.75,20.79,42400.0,20.81,20.81,20.75,20.79,42400.0
2010-06-29 09:45:00,20.79,20.82,20.72,20.73,54800.0,20.79,20.82,20.72,20.73,54800.0
2010-06-29 09:50:00,20.72,20.86,20.68,20.83,49200.0,20.72,20.86,20.68,20.83,49200.0
2010-06-29 09:55:00,20.83,20.84,20.76,20.76,37200.0,20.83,20.84,20.76,20.76,37200.0
2010-06-29 10:00:00,20.77,20.77,20.61,20.71,129200.0,20.77,20.77,20.61,20.71,129200.0
2010-06-29 10:05:00,20.71,20.75,20.61,20.75,59400.0,20.71,20.75,20.61,20.75,59400.0
2010-06-29 10:10:00,20.75,20.79,20.69,20.73,33800.0,20.75,20.79,20.69,20.73,33800.0
2010-06-29 10:15:00,20.75,20.75,20.7,20.75,23000.0,20.75,20.75,20.7,20.75,23000.0
2010-06-29 10:20:00,20.75,20.79,20.7,20.75,69000.0,20.75,20.79,20.7,20.75,69000.0
2010-06-29 10:25:00,20.75,20.76,20.67,20.67,51200.0,20.75,20.76,20.67,20.67,51200.0
2010-06-29 10:30:00,20.67,20.83,20.64,20.83,56200.0,20.67,20.83,20.64,20.83,56200.0
2010-06-29 10:35:00,20.83,20.85,20.8,20.82,41400.0,20.83,20.85,20.8,20.82,41400.0
2010-06-29 10:40:00,20.82,20.89,20.79,20.82,50200.0,20.82,20.89,20.79,20.82,50200.0
2010-06-29 10:45:00,20.81,20.85,20.75,20.84,26600.0,20.81,20.85,20.75,20.84,26600.0
2010-06-29 10:50:00,20.84,20.85,20.8,20.84,70000.0,20.84,20.85,20.8,20.84,70000.0
2010-06-29 10:55:00,20.84,20.89,20.82,20.88,46800.0,20.84,20.89,20.82,20.88,46800.0
2010-06-29 11:00:00,20.88,20.91,20.84,20.84,21600.0,20.88,20.91,20.84,20.84,21600.0
2010-06-29 11:05:00,20.84,20.95,20.81,20.86,28200.0,20.84,20.95,20.81,20.86,28200.0
2010-06-29 11:10:00,20.86,20.93,20.86,20.9,59000.0,20.86,20.93,20.86,20.9,59000.0
2010-06-29 11:15:00,20.9,20.9,20.82,20.83,22400.0,20.9,20.9,20.82,20.83,22400.0
2010-06-29 11:20:00,20.84,20.89,20.84,20.88,31600.0,20.84,20.89,20.84,20.88,31600.0
2010-06-29 11:25:00,20.88,20.89,20.83,20.85,27600.0,20.88,20.89,20.83,20.85,27600.0
2010-06-29 11:30:00,20.85,20.9,20.82,20.82,42400.0,20.85,20.9,20.82,20.82,42400.0
2010-06-29 11:35:00,20.82,20.86,20.79,20.84,29600.0,20.82,20.86,20.79,20.84,29600.0
2010-06-29 11:40:00,20.83,20.84,20.79,20.8,27000.0,20.83,20.84,20.79,20.8,27000.0
2010-06-29 11:45:00,20.8,20.88,20.8,20.87,48000.0,20.8,20.88,20.8,20.87,48000.0
2010-06-29 11:50:00,20.87,20.92,20.84,20.84,54400.0,20.87,20.92,20.84,20.84,54400.0
2010-06-29 11:55:00,20.83,20.84,20.8,20.8,25400.0,20.83,20.84,20.8,20.8,25400.0
2010-06-29 12:00:00,20.8,20.81,20.75,20.78,97400.0,20.8,20.81,20.75,20.78,97400.0
2010-06-29 12:05:00,20.78,20.86,20.78,20.86,39400.0,20.78,20.86,20.78,20.86,39400.0
2010-06-29 12:10:00,20.86,20.86,20.81,20.81,109600.0,20.86,20.86,20.81,20.81,109600.0
2010-06-29 12:15:00,20.81,20.85,20.81,20.82,140000.0,20.81,20.85,20.81,20.82,140000.0
2010-06-29 12:20:00,20.82,20.92,20.81,20.9,31800.0,20.82,20.92,20.81,20.9,31800.0
2010-06-29 12:25:00,20.89,20.93,20.84,20.86,69800.0,20.89,20.93,20.84,20.86,69800.0
2010-06-29 12:30:00,20.86,20.87,20.83,20.86,20400.0,20.86,20.87,20.83,20.86,20400.0
2010-06-29 12:35:00,20.85,20.86,20.83,20.84,13600.0,20.85,20.86,20.83,20.84,13600.0
2010-06-29 12:40:00,20.84,20.88,20.84,20.86,31600.0,20.84,20.88,20.84,20.86,31600.0
2010-06-29 12:45:00,20.86,20.87,20.85,20.87,19200.0,20.86,20.87,20.85,20.87,19200.0
2010-06-29 12:50:00,20.88,20.88,20.85,20.85,31000.0,20.88,20.88,20.85,20.85,31000.0
2010-06-29 12:55:00,20.85,20.86,20.84,20.85,20200.0,20.85,20.86,20.84,20.85,20200.0
2010-06-29 13:00:00,20.86,20.86,20.83,20.84,26800.0,20.86,20.86,20.83,20.84,26800.0
2010-06-29 13:05:00,20.84,20.85,20.8,20.85,30000.0,20.84,20.85,20.8,20.85,30000.0
2010-06-29 13:10:00,20.86,20.86,20.8,20.8,34600.0,20.86,20.86,20.8,20.8,34600.0
2010-06-29 13:15:00,20.81,20.83,20.8,20.8,26200.0,20.81,20.83,20.8,20.8,26200.0
2010-06-29 13:20:00,20.81,20.82,20.8,20.8,29800.0,20.81,20.82,20.8,20.8,29800.0
2010-06-29 13:25:00,20.8,20.82,20.8,20.82,28600.0,20.8,20.82,20.8,20.82,28600.0
2010-06-29 13:30:00,20.81,20.83,20.8,20.8,66200.0,20.81,20.83,20.8,20.8,66200.0
2010-06-29 13:35:00,20.8,20.83,20.8,20.82,44800.0,20.8,20.83,20.8,20.82,44800.0
2010-06-29 13:40:00,20.82,20.86,20.81,20.86,23400.0,20.82,20.86,20.81,20.86,23400.0
2010-06-29 13:45:00,20.86,20.89,20.86,20.86,30400.0,20.86,20.89,20.86,20.86,30400.0
2010-06-29 13:50:00,20.86,20.86,20.8,20.82,30000.0,20.86,20.86,20.8,20.82,30000.0
2010-06-29 13:55:00,20.82,20.88,20.82,20.86,23200.0,20.82,20.88,20.82,20.86,23200.0
2010-06-29 14:00:00,20.87,20.89,20.85,20.86,23600.0,20.87,20.89,20.85,20.86,23600.0
2010-06-29 14:05:00,20.86,20.94,20.85,20.93,40000.0,20.86,20.94,20.85,20.93,40000.0
2010-06-29 14:10:00,20.92,20.96,20.9,20.93,74600.0,20.92,20.96,20.9,20.93,74600.0
2010-06-29 14:15:00,20.93,20.93,20.88,20.9,37000.0,20.93,20.93,20.88,20.9,37000.0
2010-06-29 14:20:00,20.89,20.93,20.86,20.93,32200.0,20.89,20.93,20.86,20.93,32200.0
2010-06-29 14:25:00,20.94,20.95,20.92,20.93,32000.0,20.94,20.95,20.92,20.93,32000.0
2010-06-29 14:30:00,20.93,20.93,20.86,20.87,52600.0,20.93,20.93,20.86,20.87,52600.0
2010-06-29 14:35:00,20.86,20.9,20.86,20.86,48000.0,20.86,20.9,20.86,20.86,48000.0
2010-06-29 14:40:00,20.86,20.9,20.86,20.9,40200.0,20.86,20.9,20.86,20.9,40200.0
2010-06-29 14:45:00,20.89,20.89,20.86,20.86,22000.0,20.89,20.89,20.86,20.86,22000.0
2010-06-29 14:50:00,20.85,20.91,20.83,20.89,53200.0,20.85,20.91,20.83,20.89,53200.0
2010-06-29 14:55:00,20.87,20.88,20.83,20.83,20400.0,20.87,20.88,20.83,20.83,20400.0
2010-06-29 15:00:00,20.84,20.85,20.81,20.85,40800.0,20.84,20.85,20.81,20.85,40800.0
2010-06-29 15:05:00,20.85,20.87,20.82,20.84,59600.0,20.85,20.87,20.82,20.84,59600.0
2010-06-29 15:10:00,20.83,20.83,20.79,20.8,147800.0,20.83,20.83,20.79,20.8,147800.0
2010-06-29 15:15:00,20.81,20.83,20.8,20.8,66000.0,20.81,20.83,20.8,20.8,66000.0
2010-06-29 15:20:00,20.8,20.84,20.79,20.84,198600.0,20.8,20.84,20.79,20.84,198600.0
2010-06-29 15:25:00,20.84,20.84,20.8,20.82,114000.0,20.84,20.84,20.8,20.82,114000.0
2010-06-29 15:30:00,20.81,20.86,20.8,20.85,125800.0,20.81,20.86,20.8,20.85,125800.0
2010-06-29 15:35:00,20.85,20.94,20.85,20.86,97800.0,20.85,20.94,20.85,20.86,97800.0
2010-06-29 15:40:00,20.86,20.91,20.85,20.88,103000.0,20.86,20.91,20.85,20.88,103000.0
2010-06-29 15:45:00,20.87,20.88,20.81,20.84,118200.0,20.87,20.88,20.81,20.84,118200.0
2010-06-29 15:50:00,20.83,20.94,20.8,20.93,143400.0,20.83,20.94,20.8,20.93,143400.0
2010-06-29 15:55:00,20.93,20.96,20.86,20.88,191400.0,20.93,20.96,20.86,20.88,191400.0
2010-06-30 09:30:00,20.9,21.0,20.82,20.9,47200.0,20.9,21.0,20.82,20.9,47200.0
2010-06-30 09:35:00,20.89,20.97,20.83,20.97,27400.0,20.89,20.97,20.83,20.97,27400.0
2010-06-30 09:40:00,20.97,21.11,20.97,21.07,52000.0,20.97,21.11,20.97,21.07,52000.0
2010-06-30 09:45:00,21.06,21.09,21.04,21.09,181600.0,21.06,21.09,21.04,21.09,181600.0
2010-06-30 09:50:00,21.09,21.14,21.02,21.14,173200.0,21.09,21.14,21.02,21.14,173200.0
2010-06-30 09:55:00,21.13,21.15,21.11,21.14,67800.0,21.13,21.15,21.11,21.14,67800.0
2010-06-30 10:00:00,21.13,21.14,21.06,21.07,42600.0,21.13,21.14,21.06,21.07,42600.0
2010-06-30 10:05:00,21.07,21.09,21.0,21.0,32200.0,21.07,21.09,21.0,21.0,32200.0
2010-06-30 10:10:00,21.0,21.05,20.97,21.04,41200.0,21.0,21.05,20.97,21.04,41200.0
2010-06-30 10:15:00,21.04,21.05,21.0,21.03,172400.0,21.04,21.05,21.0,21.03,172400.0
2010-06-30 10:20:00,21.02,21.02,20.9,20.92,63600.0,21.02,21.02,20.9,20.92,63600.0
2010-06-30 10:25:00,20.92,20.98,20.9,20.92,49000.0,20.92,20.98,20.9,20.92,49000.0
2010-06-30 10:30:00,20.9,20.95,20.89,20.91,55600.0,20.9,20.95,20.89,20.91,55600.0
2010-06-30 10:35:00,20.92,20.98,20.92,20.93,42000.0,20.92,20.98,20.92,20.93,42000.0
2010-06-30 10:40:00,20.95,20.95,20.84,20.89,70400.0,20.95,20.95,20.84,20.89,70400.0
2010-06-30 10:45:00,20.88,20.91,20.86,20.86,32800.0,20.88,20.91,20.86,20.86,32800.0
2010-06-30 10:50:00,20.86,20.92,20.83,20.89,39400.0,20.86,20.92,20.83,20.89,39400.0
2010-06-30 10:55:00,20.89,20.89,20.82,20.83,52800.0,20.89,20.89,20.82,20.83,52800.0
2010-06-30 11:00:00,20.84,20.93,20.83,20.92,47200.0,20.84,20.93,20.83,20.92,47200.0
2010-06-30 11:05:00,20.92,20.93,20.89,20.93,42400.0,20.92,20.93,20.89,20.93,42400.0
2010-06-30 11:10:00,20.93,20.97,20.93,20.96,41600.0,20.93,20.97,20.93,20.96,41600.0
2010-06-30 11:15:00,20.96,21.0,20.95,20.99,42600.0,20.96,21.0,20.95,20.99,42600.0
2010-06-30 11:20:00,20.99,21.02,20.96,21.0,47400.0,20.99,21.02,20.96,21.0,47400.0
2010-06-30 11:25:00,21.0,21.03,20.98,20.98,42800.0,21.0,21.03,20.98,20.98,42800.0
2010-06-30 11:30:00,20.98,21.02,20.97,20.99,20200.0,20.98,21.02,20.97,20.99,20200.0
2010-06-30 11:35:00,20.99,21.02,20.97,21.02,19200.0,20.99,21.02,20.97,21.02,19200.0
2010-06-30 11:40:00,21.02,21.08,21.01,21.07,57800.0,21.02,21.08,21.01,21.07,57800.0
2010-06-30 11:45:00,21.07,21.11,21.05,21.11,136600.0,21.07,21.11,21.05,21.11,136600.0
2010-06-30 11:50:00,21.11,21.11,21.08,21.08,32600.0,21.11,21.11,21.08,21.08,32600.0
2010-06-30 11:55:00,21.08,21.11,21.02,21.02,89800.0,21.08,21.11,21.02,21.02,89800.0
2010-06-30 12:00:00,21.0,21.02,20.99,21.02,19600.0,21.0,21.02,20.99,21.02,19600.0
2010-06-30 12:05:00,21.01,21.01,20.99,21.0,12800.0,21.01,21.01,20.99,21.0,12800.0
2010-06-30 12:10:00,21.0,21.0,20.99,20.99,19800.0,21.0,21.0,20.99,20.99,19800.0
2010-06-30 12:15:00,20.99,20.99,20.99,20.99,14800.0,20.99,20.99,20.99,20.99,14800.0
2010-06-30 12:20:00,20.99,21.0,20.98,20.98,36000.0,20.99,21.0,20.98,20.98,36000.0
2010-06-30 12:25:00,20.98,20.98,20.93,20.93,20000.0,20.98,20.98,20.93,20.93,20000.0
2010-06-30 12:30:00,20.93,20.94,20.91,20.93,9600.0,20.93,20.94,20.91,20.93,9600.0
2010-06-30 12:35:00,20.93,20.93,20.89,20.91,19000.0,20.93,20.93,20.89,20.91,19000.0
2010-06-30 12:40:00,20.91,20.92,20.86,20.86,16800.0,20.91,20.92,20.86,20.86,16800.0
2010-06-30 12:45:00,20.86,20.87,20.85,20.86,15800.0,20.86,20.87,20.85,20.86,15800.0
2010-06-30 12:50:00,20.86,20.91,20.86,20.9,16200.0,20.86,20.91,20.86,20.9,16200.0
2010-06-30 12:55:00,20.89,20.89,20.86,20.87,12200.0,20.89,20.89,20.86,20.87,12200.0
2010-06-30 13:00:00,20.88,20.88,20.86,20.87,16400.0,20.88,20.88,20.86,20.87,16400.0
2010-06-30 13:05:00,20.86,20.86,20.84,20.85,26400.0,20.86,20.86,20.84,20.85,26400.0
2010-06-30 13:10:00,20.84,20.86,20.84,20.86,14400.0,20.84,20.86,20.84,20.86,14400.0
2010-06-30 13:15:00,20.85,20.85,20.82,20.82,13400.0,20.85,20.85,20.82,20.82,13400.0
2010-06-30 13:20:00,20.82,20.89,20.82,20.89,33200.0,20.82,20.89,20.82,20.89,33200.0
2010-06-30 13:25:00,20.89,20.89,20.85,20.86,13800.0,20.89,20.89,20.85,20.86,13800.0
2010-06-30 13:30:00,20.86,20.87,20.85,20.87,47800.0,20.86,20.87,20.85,20.87,47800.0
2010-06-30 13:35:00,20.87,20.91,20.87,20.89,34600.0,20.87,20.91,20.87,20.89,34600.0
2010-06-30 13:40:00,20.89,20.91,20.88,20.89,15000.0,20.89,20.91,20.88,20.89,15000.0
2010-06-30 13:45:00,20.9,20.94,20.9,20.9,23600.0,20.9,20.94,20.9,20.9,23600.0
2010-06-30 13:50:00,20.9,20.94,20.88,20.93,16200.0,20.9,20.94,20.88,20.93,16200.0
2010-06-30 13:55:00,20.93,20.93,20.91,20.92,25000.0,20.93,20.93,20.91,20.92,25000.0
2010-06-30 14:00:00,20.92,20.95,20.89,20.92,33800.0,20.92,20.95,20.89,20.92,33800.0
2010-06-30 14:05:00,20.92,20.93,20.9,20.91,34400.0,20.92,20.93,20.9,20.91,34400.0
2010-06-30 14:10:00,20.91,20.93,20.88,20.9,30600.0,20.91,20.93,20.88,20.9,30600.0
2010-06-30 14:15:00,20.9,20.95,20.9,20.91,34400.0,20.9,20.95,20.9,20.91,34400.0
2010-06-30 14:20:00,20.9,20.93,20.86,20.87,39600.0,20.9,20.93,20.86,20.87,39600.0
2010-06-30 14:25:00,20.87,20.91,20.86,20.9,28400.0,20.87,20.91,20.86,20.9,28400.0
2010-06-30 14:30:00,20.9,20.93,20.88,20.9,36000.0,20.9,20.93,20.88,20.9,36000.0
2010-06-30 14:35:00,20.9,20.93,20.9,20.9,36600.0,20.9,20.93,20.9,20.9,36600.0
2010-06-30 14:40:00,20.9,20.92,20.86,20.89,45800.0,20.9,20.92,20.86,20.89,45800.0
2010-06-30 14:45:00,20.9,20.92,20.88,20.91,38400.0,20.9,20.92,20.88,20.91,38400.0
2010-06-30 14:50:00,20.91,20.93,20.9,20.93,36200.0,20.91,20.93,20.9,20.93,36200.0
2010-06-30 14:55:00,20.93,20.93,20.86,20.86,32400.0,20.93,20.93,20.86,20.86,32400.0
2010-06-30 15:00:00,20.86,20.92,20.86,20.92,31600.0,20.86,20.92,20.86,20.92,31600.0
2010-06-30 15:05:00,20.92,20.93,20.9,20.9,25800.0,20.92,20.93,20.9,20.9,25800.0
2010-06-30 15:10:00,20.9,20.91,20.86,20.88,28600.0,20.9,20.91,20.86,20.88,28600.0
2010-06-30 15:15:00,20.88,20.88,20.85,20.86,34000.0,20.88,20.88,20.85,20.86,34000.0
2010-06-30 15:20:00,20.86,20.9,20.86,20.88,41600.0,20.86,20.9,20.86,20.88,41600.0
2010-06-30 15:25:00,20.87,20.88,20.85,20.86,74400.0,20.87,20.88,20.85,20.86,74400.0
2010-06-30 15:30:00,20.86,20.86,20.85,20.86,114800.0,20.86,20.86,20.85,20.86,114800.0
2010-06-30 15:35:00,20.86,20.86,20.81,20.81,67400.0,20.86,20.86,20.81,20.81,67400.0
2010-06-30 15:40:00,20.81,20.86,20.8,20.83,235200.0,20.81,20.86,20.8,20.83,235200.0
2010-06-30 15:45:00,20.83,20.87,20.81,20.87,252200.0,20.83,20.87,20.81,20.87,252200.0
2010-06-30 15:50:00,20.87,20.87,20.82,20.85,274000.0,20.87,20.87,20.82,20.85,274000.0
2010-06-30 15:55:00,20.85,20.86,20.83,20.83,308200.0,20.85,20.86,20.83,20.83,308200.0
2010-07-01 09:30:00,20.86,20.98,20.76,20.81,161600.0,20.86,20.98,20.76,20.81,161600.0
2010-07-01 09:35:00,20.79,20.91,20.75,20.91,29600.0,20.79,20.91,20.75,20.91,29600.0
2010-07-01 09:40:00,20.91,20.91,20.78,20.84,26800.0,20.91,20.91,20.78,20.84,26800.0
2010-07-01 09:45:00,20.85,20.86,20.75,20.77,42200.0,20.85,20.86,20.75,20.77,42200.0
2010-07-01 09:50:00,20.75,20.83,20.73,20.8,31400.0,20.75,20.83,20.73,20.8,31400.0
2010-07-01 09:55:00,20.81,20.81,20.7,20.7,52400.0,20.81,20.81,20.7,20.7,52400.0
2010-07-01 10:00:00,20.65,20.73,20.56,20.67,86800.0,20.65,20.73,20.56,20.67,86800.0
2010-07-01 10:05:00,20.66,20.79,20.66,20.78,30600.0,20.66,20.79,20.66,20.78,30600.0
2010-07-01 10:10:00,20.78,20.82,20.72,20.72,69400.0,20.78,20.82,20.72,20.72,69400.0
2010-07-01 10:15:00,20.73,20.82,20.73,20.74,46400.0,20.73,20.82,20.73,20.74,46400.0
2010-07-01 10:20:00,20.73,20.79,20.72,20.78,70800.0,20.73,20.79,20.72,20.78,70800.0
2010-07-01 10:25:00,20.79,20.86,20.76,20.8,72000.0,20.79,20.86,20.76,20.8,72000.0
2010-07-01 10:30:00,20.8,20.81,20.75,20.78,25000.0,20.8,20.81,20.75,20.78,25000.0
2010-07-01 10:35:00,20.78,20.81,20.71,20.71,58200.0,20.78,20.81,20.71,20.71,58200.0
2010-07-01 10:40:00,20.7,20.71,20.64,20.68,44000.0,20.7,20.71,20.64,20.68,44000.0
2010-07-01 10:45:00,20.68,20.79,20.67,20.78,57000.0,20.68,20.79,20.67,20.78,57000.0
2010-07-01 10:50:00,20.78,20.79,20.73,20.73,54000.0,20.78,20.79,20.73,20.73,54000.0
2010-07-01 10:55:00,20.73,20.75,20.71,20.74,25800.0,20.73,20.75,20.71,20.74,25800.0
2010-07-01 11:00:00,20.74,20.77,20.72,20.76,49800.0,20.74,20.77,20.72,20.76,49800.0
2010-07-01 11:05:00,20.75,20.77,20.7,20.77,53800.0,20.75,20.77,20.7,20.77,53800.0
2010-07-01 11:10:00,20.78,20.81,20.75,20.79,42400.0,20.78,20.81,20.75,20.79,42400.0
2010-07-01 11:15:00,20.8,20.92,20.79,20.86,64800.0,20.8,20.92,20.79,20.86,64800.0
2010-07-01 11:20:00,20.86,20.89,20.84,20.88,27200.0,20.86,20.89,20.84,20.88,27200.0
2010-07-01 11:25:00,20.89,21.05,20.89,21.04,69400.0,20.89,21.05,20.89,21.04,69400.0
2010-07-01 11:30:00,21.02,21.04,20.96,20.99,74400.0,21.02,21.04,20.96,20.99,74400.0
2010-07-01 11:35:00,20.99,21.02,20.98,21.01,48800.0,20.99,21.02,20.98,21.01,48800.0
2010-07-01 11:40:00,21.01,21.04,20.97,21.0,50800.0,21.01,21.04,20.97,21.0,50800.0
2010-07-01 11:45:00,20.99,21.05,20.99,21.03,66000.0,20.99,21.05,20.99,21.03,66000.0
2010-07-01 11:50:00,21.03,21.06,21.02,21.03,26200.0,21.03,21.06,21.02,21.03,26200.0
2010-07-01 11:55:00,21.03,21.03,20.97,20.97,25400.0,21.03,21.03,20.97,20.97,25400.0
2010-07-01 12:00:00,20.97,20.97,20.92,20.92,13600.0,20.97,20.97,20.92,20.92,13600.0
2010-07-01 12:05:00,20.93,20.95,20.92,20.95,21000.0,20.93,20.95,20.92,20.95,21000.0
2010-07-01 12:10:00,20.95,20.95,20.9,20.92,24000.0,20.95,20.95,20.9,20.92,24000.0
2010-07-01 12:15:00,20.9,20.95,20.9,20.93,21200.0,20.9,20.95,20.9,20.93,21200.0
2010-07-01 12:20:00,20.93,20.93,20.89,20.89,21000.0,20.93,20.93,20.89,20.89,21000.0
2010-07-01 12:25:00,20.89,20.92,20.86,20.92,16400.0,20.89,20.92,20.86,20.92,16400.0
2010-07-01 12:30:00,20.92,20.93,20.9,20.93,12200.0,20.92,20.93,20.9,20.93,12200.0
2010-07-01 12:35:00,20.93,21.02,20.92,20.99,36000.0,20.93,21.02,20.92,20.99,36000.0
2010-07-01 12:40:00,21.0,21.13,21.0,21.11,57200.0,21.0,21.13,21.0,21.11,57200.0
2010-07-01 12:45:00,21.1,21.1,21.0,21.02,36600.0,21.1,21.1,21.0,21.02,36600.0
2010-07-01 12:50:00,21.03,21.1,21.03,21.08,20800.0,21.03,21.1,21.03,21.08,20800.0
2010-07-01 12:55:00,21.07,21.08,20.98,20.98,24200.0,21.07,21.08,20.98,20.98,24200.0
2010-07-01 13:00:00,20.97,20.99,20.95,20.96,22400.0,20.97,20.99,20.95,20.96,22400.0
2010-07-01 13:05:00,20.95,21.04,20.94,21.04,25800.0,20.95,21.04,20.94,21.04,25800.0
2010-07-01 13:10:00,21.04,21.05,21.0,21.03,20000.0,21.04,21.05,21.0,21.03,20000.0
2010-07-01 13:15:00,21.0,21.07,21.0,21.06,11400.0,21.0,21.07,21.0,21.06,11400.0
2010-07-01 13:20:00,21.07,21.08,21.05,21.07,14600.0,21.07,21.08,21.05,21.07,14600.0
2010-07-01 13:25:00,21.07,21.07,21.0,21.02,15000.0,21.07,21.07,21.0,21.02,15000.0
2010-07-01 13:30:00,21.03,21.1,21.03,21.1,15800.0,21.03,21.1,21.03,21.1,15800.0
2010-07-01 13:35:00,21.08,21.13,21.07,21.08,75800.0,21.08,21.13,21.07,21.08,75800.0
2010-07-01 13:40:00,21.09,21.09,21.03,21.04,17200.0,21.09,21.09,21.03,21.04,17200.0
2010-07-01 13:45:00,21.03,21.04,21.0,21.0,14400.0,21.03,21.04,21.0,21.0,14400.0
2010-07-01 13:50:00,21.01,21.08,21.0,21.05,22400.0,21.01,21.08,21.0,21.05,22400.0
2010-07-01 13:55:00,21.06,21.1,21.06,21.09,24200.0,21.06,21.1,21.06,21.09,24200.0
2010-07-01 14:00:00,21.08,21.08,21.03,21.07,29000.0,21.08,21.08,21.03,21.07,29000.0
2010-07-01 14:05:00,21.05,21.06,21.02,21.05,15000.0,21.05,21.06,21.02,21.05,15000.0
2010-07-01 14:10:00,21.04,21.12,21.04,21.1,26400.0,21.04,21.12,21.04,21.1,26400.0
2010-07-01 14:15:00,21.11,21.12,21.05,21.06,34800.0,21.11,21.12,21.05,21.06,34800.0
2010-07-01 14:20:00,21.06,21.08,21.01,21.08,23800.0,21.06,21.08,21.01,21.08,23800.0
2010-07-01 14:25:00,21.08,21.09,21.04,21.09,33400.0,21.08,21.09,21.04,21.09,33400.0
2010-07-01 14:30:00,21.08,21.09,21.05,21.07,19600.0,21.08,21.09,21.05,21.07,19600.0
2010-07-01 14:35:00,21.07,21.09,21.04,21.04,31000.0,21.07,21.09,21.04,21.04,31000.0
2010-07-01 14:40:00,21.05,21.07,21.0,21.0,65400.0,21.05,21.07,21.0,21.0,65400.0
2010-07-01 14:45:00,21.0,21.06,20.98,21.03,46000.0,21.0,21.06,20.98,21.03,46000.0
2010-07-01 14:50:00,21.04,21.07,21.01,21.06,38200.0,21.04,21.07,21.01,21.06,38200.0
2010-07-01 14:55:00,21.05,21.08,21.04,21.08,45400.0,21.05,21.08,21.04,21.08,45400.0
2010-07-01 15:00:00,21.08,21.13,21.07,21.1,90800.0,21.08,21.13,21.07,21.1,90800.0
2010-07-01 15:05:00,21.1,21.18,21.09,21.14,122200.0,21.1,21.18,21.09,21.14,122200.0
2010-07-01 15:10:00,21.14,21.16,21.08,21.1,62200.0,21.14,21.16,21.08,21.1,62200.0
2010-07-01 15:15:00,21.1,21.13,21.07,21.1,76800.0,21.1,21.13,21.07,21.1,76800.0
2010-07-01 15:20:00,21.11,21.11,21.05,21.11,70400.0,21.11,21.11,21.05,21.11,70400.0
2010-07-01 15:25:00,21.11,21.18,21.1,21.14,66000.0,21.11,21.18,21.1,21.14,66000.0
2010-07-01 15:30:00,21.14,21.18,21.11,21.17,87000.0,21.14,21.18,21.11,21.17,87000.0
2010-07-01 15:35:00,21.17,21.21,21.16,21.21,115400.0,21.17,21.21,21.16,21.21,115400.0
2010-07-01 15:40:00,21.2,21.2,21.15,21.2,137400.0,21.2,21.2,21.15,21.2,137400.0
2010-07-01 15:45:00,21.2,21.21,21.11,21.13,123800.0,21.2,21.21,21.11,21.13,123800.0
2010-07-01 15:50:00,21.13,21.18,21.1,21.15,223600.0,21.13,21.18,21.1,21.15,223600.0
2010-07-01 15:55:00,21.15,21.18,21.14,21.18,179200.0,21.15,21.18,21.14,21.18,179200.0
2010-07-02 09:30:00,21.24,21.41,21.15,21.41,74200.0,21.24,21.41,21.15,21.41,74200.0
2010-07-02 09:35:00,21.4,21.55,21.38,21.44,164600.0,21.4,21.55,21.38,21.44,164600.0
2010-07-02 09:40:00,21.43,21.43,21.36,21.38,45400.0,21.43,21.43,21.36,21.38,45400.0
2010-07-02 09:45:00,21.36,21.42,21.36,21.42,65000.0,21.36,21.42,21.36,21.42,65000.0
2010-07-02 09:50:00,21.43,21.5,21.42,21.43,48400.0,21.43,21.5,21.42,21.43,48400.0
2010-07-02 09:55:00,21.42,21.44,21.39,21.42,33800.0,21.42,21.44,21.39,21.42,33800.0
2010-07-02 10:00:00,21.41,21.49,21.41,21.44,116600.0,21.41,21.49,21.41,21.44,116600.0
2010-07-02 10:05:00,21.44,21.49,21.43,21.45,75200.0,21.44,21.49,21.43,21.45,75200.0
2010-07-02 10:10:00,21.45,21.46,21.41,21.42,51200.0,21.45,21.46,21.41,21.42,51200.0
2010-07-02 10:15:00,21.42,21.44,21.4,21.42,39000.0,21.42,21.44,21.4,21.42,39000.0
2010-07-02 10:20:00,21.42,21.47,21.4,21.46,197200.0,21.42,21.47,21.4,21.46,197200.0
2010-07-02 10:25:00,21.46,21.51,21.45,21.5,58600.0,21.46,21.51,21.45,21.5,58600.0
2010-07-02 10:30:00,21.5,21.5,21.46,21.47,25200.0,21.5,21.5,21.46,21.47,25200.0
2010-07-02 10:35:00,21.47,21.55,21.47,21.53,44400.0,21.47,21.55,21.47,21.53,44400.0
2010-07-02 10:40:00,21.52,21.58,21.52,21.52,24000.0,21.52,21.58,21.52,21.52,24000.0
2010-07-02 10:45:00,21.51,21.56,21.51,21.55,29200.0,21.51,21.56,21.51,21.55,29200.0
2010-07-02 10:50:00,21.54,21.55,21.5,21.5,26000.0,21.54,21.55,21.5,21.5,26000.0
2010-07-02 10:55:00,21.5,21.52,21.48,21.51,50800.0,21.5,21.52,21.48,21.51,50800.0
2010-07-02 11:00:00,21.5,21.52,21.48,21.5,58800.0,21.5,21.52,21.48,21.5,58800.0
2010-07-02 11:05:00,21.5,21.53,21.5,21.52,33800.0,21.5,21.53,21.5,21.52,33800.0
2010-07-02 11:10:00,21.52,21.56,21.5,21.52,32400.0,21.52,21.56,21.5,21.52,32400.0
2010-07-02 11:15:00,21.52,21.53,21.43,21.43,52000.0,21.52,21.53,21.43,21.43,52000.0
2010-07-02 11:20:00,21.42,21.49,21.42,21.48,34800.0,21.42,21.49,21.42,21.48,34800.0
2010-07-02 11:25:00,21.48,21.5,21.48,21.5,29600.0,21.48,21.5,21.48,21.5,29600.0
2010-07-02 11:30:00,21.5,21.52,21.48,21.5,40400.0,21.5,21.52,21.48,21.5,40400.0
2010-07-02 11:35:00,21.5,21.51,21.47,21.48,87600.0,21.5,21.51,21.47,21.48,87600.0
2010-07-02 11:40:00,21.47,21.48,21.43,21.48,26800.0,21.47,21.48,21.43,21.48,26800.0
2010-07-02 11:45:00,21.48,21.52,21.47,21.51,22400.0,21.48,21.52,21.47,21.51,22400.0
2010-07-02 11:50:00,21.51,21.58,21.5,21.57,26600.0,21.51,21.58,21.5,21.57,26600.0
2010-07-02 11:55:00,21.56,21.56,21.54,21.55,25800.0,21.56,21.56,21.54,21.55,25800.0
2010-07-02 12:00:00,21.54,21.58,21.53,21.54,40000.0,21.54,21.58,21.53,21.54,40000.0
2010-07-02 12:05:00,21.55,21.6,21.54,21.6,26000.0,21.55,21.6,21.54,21.6,26000.0
2010-07-02 12:10:00,21.59,21.63,21.59,21.61,37600.0,21.59,21.63,21.59,21.61,37600.0
2010-07-02 12:15:00,21.61,21.65,21.6,21.61,76800.0,21.61,21.65,21.6,21.61,76800.0
2010-07-02 12:20:00,21.61,21.64,21.58,21.64,35800.0,21.61,21.64,21.58,21.64,35800.0
2010-07-02 12:25:00,21.64,21.64,21.61,21.63,16200.0,21.64,21.64,21.61,21.63,16200.0
2010-07-02 12:30:00,21.62,21.62,21.59,21.6,27600.0,21.62,21.62,21.59,21.6,27600.0
2010-07-02 12:35:00,21.59,21.6,21.58,21.58,53800.0,21.59,21.6,21.58,21.58,53800.0
2010-07-02 12:40:00,21.58,21.61,21.56,21.57,107400.0,21.58,21.61,21.56,21.57,107400.0
2010-07-02 12:45:00,21.56,21.56,21.54,21.55,50600.0,21.56,21.56,21.54,21.55,50600.0
2010-07-02 12:50:00,21.55,21.56,21.48,21.5,60000.0,21.55,21.56,21.48,21.5,60000.0
2010-07-02 12:55:00,21.5,21.53,21.5,21.52,99600.0,21.5,21.53,21.5,21.52,99600.0
2010-07-02 13:00:00,21.51,21.54,21.49,21.5,144600.0,21.51,21.54,21.49,21.5,144600.0
2010-07-02 13:05:00,21.5,21.55,21.5,21.52,64800.0,21.5,21.55,21.5,21.52,64800.0
2010-07-02 13:10:00,21.52,21.53,21.5,21.5,51600.0,21.52,21.53,21.5,21.5,51600.0
2010-07-02 13:15:00,21.5,21.52,21.49,21.5,79200.0,21.5,21.52,21.49,21.5,79200.0
2010-07-02 13:20:00,21.5,21.52,21.49,21.5,37200.0,21.5,21.52,21.49,21.5,37200.0
2010-07-02 13:25:00,21.5,21.52,21.5,21.5,31800.0,21.5,21.52,21.5,21.5,31800.0
2010-07-02 13:30:00,21.51,21.53,21.5,21.52,23400.0,21.51,21.53,21.5,21.52,23400.0
2010-07-02 13:35:00,21.53,21.53,21.5,21.5,41200.0,21.53,21.53,21.5,21.5,41200.0
2010-07-02 13:40:00,21.5,21.52,21.5,21.51,16000.0,21.5,21.52,21.5,21.51,16000.0
2010-07-02 13:45:00,21.5,21.53,21.5,21.53,19000.0,21.5,21.53,21.5,21.53,19000.0
2010-07-02 13:50:00,21.52,21.56,21.51,21.54,57600.0,21.52,21.56,21.51,21.54,57600.0
2010-07-02 13:55:00,21.55,21.58,21.54,21.55,19200.0,21.55,21.58,21.54,21.55,19200.0
2010-07-02 14:00:00,21.55,21.56,21.54,21.55,36200.0,21.55,21.56,21.54,21.55,36200.0
2010-07-02 14:05:00,21.55,21.55,21.51,21.52,19000.0,21.55,21.55,21.51,21.52,19000.0
2010-07-02 14:10:00,21.52,21.52,21.5,21.5,34000.0,21.52,21.52,21.5,21.5,34000.0
2010-07-02 14:15:00,21.49,21.53,21.49,21.52,28200.0,21.49,21.53,21.49,21.52,28200.0
2010-07-02 14:20:00,21.52,21.52,21.47,21.5,36000.0,21.52,21.52,21.47,21.5,36000.0
2010-07-02 14:25:00,21.5,21.52,21.49,21.51,45400.0,21.5,21.52,21.49,21.51,45400.0
2010-07-02 14:30:00,21.5,21.55,21.5,21.53,65200.0,21.5,21.55,21.5,21.53,65200.0
2010-07-02 14:35:00,21.53,21.54,21.5,21.5,20600.0,21.53,21.54,21.5,21.5,20600.0
2010-07-02 14:40:00,21.5,21.54,21.5,21.52,19000.0,21.5,21.54,21.5,21.52,19000.0
2010-07-02 14:45:00,21.53,21.56,21.5,21.54,79200.0,21.53,21.56,21.5,21.54,79200.0
2010-07-02 14:50:00,21.54,21.57,21.53,21.57,32600.0,21.54,21.57,21.53,21.57,32600.0
2010-07-02 14:55:00,21.57,21.59,21.55,21.59,30000.0,21.57,21.59,21.55,21.59,30000.0
2010-07-02 15:00:00,21.58,21.58,21.53,21.54,46000.0,21.58,21.58,21.53,21.54,46000.0
2010-07-02 15:05:00,21.54,21.55,21.53,21.54,42800.0,21.54,21.55,21.53,21.54,42800.0
2010-07-02 15:10:00,21.54,21.57,21.5,21.54,118600.0,21.54,21.57,21.5,21.54,118600.0
2010-07-02 15:15:00,21.54,21.55,21.53,21.55,36600.0,21.54,21.55,21.53,21.55,36600.0
2010-07-02 15:20:00,21.55,21.55,21.53,21.54,49800.0,21.55,21.55,21.53,21.54,49800.0
2010-07-02 15:25:00,21.54,21.57,21.54,21.55,106200.0,21.54,21.57,21.54,21.55,106200.0
2010-07-02 15:30:00,21.55,21.57,21.54,21.55,55400.0,21.55,21.57,21.54,21.55,55400.0
2010-07-02 15:35:00,21.55,21.6,21.55,21.6,78000.0,21.55,21.6,21.55,21.6,78000.0
2010-07-02 15:40:00,21.6,21.6,21.54,21.56,63800.0,21.6,21.6,21.54,21.56,63800.0
2010-07-02 15:45:00,21.56,21.6,21.56,21.59,106000.0,21.56,21.6,21.56,21.59,106000.0
2010-07-02 15:50:00,21.58,21.63,21.56,21.61,159400.0,21.58,21.63,21.56,21.61,159400.0
2010-07-02 15:55:00,21.6,21.61,21.54,21.54,280800.0,21.6,21.61,21.54,21.54,280800.0
2010-07-06 09:30:00,21.86,22.07,21.78,21.93,151800.0,21.86,22.07,21.78,21.93,151800.0
2010-07-06 09:35:00,21.92,21.98,21.86,21.92,82800.0,21.92,21.98,21.86,21.92,82800.0
2010-07-06 09:40:00,21.89,21.9,21.74,21.78,207600.0,21.89,21.9,21.74,21.78,207600.0
2010-07-06 09:45:00,21.78,21.98,21.78,21.93,190200.0,21.78,21.98,21.78,21.93,190200.0
2010-07-06 09:50:00,21.93,21.98,21.87,21.87,81600.0,21.93,21.98,21.87,21.87,81600.0
2010-07-06 09:55:00,21.89,21.9,21.83,21.85,64600.0,21.89,21.9,21.83,21.85,64600.0
2010-07-06 10:00:00,21.84,21.91,21.83,21.86,81000.0,21.84,21.91,21.83,21.86,81000.0
2010-07-06 10:05:00,21.85,21.85,21.77,21.82,83800.0,21.85,21.85,21.77,21.82,83800.0
2010-07-06 10:10:00,21.82,21.84,21.78,21.84,49800.0,21.82,21.84,21.78,21.84,49800.0
2010-07-06 10:15:00,21.85,21.85,21.82,21.85,63000.0,21.85,21.85,21.82,21.85,63000.0
2010-07-06 10:20:00,21.85,21.86,21.79,21.8,38400.0,21.85,21.86,21.79,21.8,38400.0
2010-07-06 10:25:00,21.79,21.81,21.77,21.77,52000.0,21.79,21.81,21.77,21.77,52000.0
2010-07-06 10:30:00,21.77,21.78,21.75,21.77,84400.0,21.77,21.78,21.75,21.77,84400.0
2010-07-06 10:35:00,21.77,21.79,21.75,21.79,48400.0,21.77,21.79,21.75,21.79,48400.0
2010-07-06 10:40:00,21.79,21.8,21.74,21.75,119200.0,21.79,21.8,21.74,21.75,119200.0
2010-07-06 10:45:00,21.75,21.76,21.65,21.67,67200.0,21.75,21.76,21.65,21.67,67200.0
2010-07-06 10:50:00,21.67,21.68,21.66,21.68,35400.0,21.67,21.68,21.66,21.68,35400.0
2010-07-06 10:55:00,21.68,21.68,21.65,21.65,52800.0,21.68,21.68,21.65,21.65,52800.0
2010-07-06 11:00:00,21.66,21.71,21.64,21.7,106200.0,21.66,21.71,21.64,21.7,106200.0
2010-07-06 11:05:00,21.7,21.72,21.66,21.67,65400.0,21.7,21.72,21.66,21.67,65400.0
2010-07-06 11:10:00,21.66,21.71,21.63,21.65,48800.0,21.66,21.71,21.63,21.65,48800.0
2010-07-06 11:15:00,21.65,21.66,21.64,21.65,124000.0,21.65,21.66,21.64,21.65,124000.0
2010-07-06 11:20:00,21.65,21.67,21.63,21.64,76800.0,21.65,21.67,21.63,21.64,76800.0
2010-07-06 11:25:00,21.64,21.65,21.6,21.61,124800.0,21.64,21.65,21.6,21.61,124800.0
2010-07-06 11:30:00,21.61,21.67,21.6,21.66,37000.0,21.61,21.67,21.6,21.66,37000.0
2010-07-06 11:35:00,21.66,21.68,21.64,21.66,29200.0,21.66,21.68,21.64,21.66,29200.0
2010-07-06 11:40:00,21.66,21.71,21.65,21.71,32800.0,21.66,21.71,21.65,21.71,32800.0
2010-07-06 11:45:00,21.72,21.74,21.7,21.71,38400.0,21.72,21.74,21.7,21.71,38400.0
2010-07-06 11:50:00,21.71,21.71,21.64,21.64,37800.0,21.71,21.71,21.64,21.64,37800.0
2010-07-06 11:55:00,21.65,21.67,21.63,21.66,35600.0,21.65,21.67,21.63,21.66,35600.0
2010-07-06 12:00:00,21.65,21.67,21.65,21.67,21600.0,21.65,21.67,21.65,21.67,21600.0
2010-07-06 12:05:00,21.67,21.71,21.66,21.69,27200.0,21.67,21.71,21.66,21.69,27200.0
2010-07-06 12:10:00,21.69,21.7,21.58,21.58,34000.0,21.69,21.7,21.58,21.58,34000.0
2010-07-06 12:15:00,21.58,21.58,21.52,21.55,141400.0,21.58,21.58,21.52,21.55,141400.0
2010-07-06 12:20:00,21.55,21.56,21.52,21.54,65000.0,21.55,21.56,21.52,21.54,65000.0
2010-07-06 12:25:00,21.53,21.55,21.49,21.55,90600.0,21.53,21.55,21.49,21.55,90600.0
2010-07-06 12:30:00,21.55,21.56,21.48,21.54,40000.0,21.55,21.56,21.48,21.54,40000.0
2010-07-06 12:35:00,21.55,21.57,21.53,21.55,29400.0,21.55,21.57,21.53,21.55,29400.0
2010-07-06 12:40:00,21.56,21.56,21.43,21.49,50600.0,21.56,21.56,21.43,21.49,50600.0
2010-07-06 12:45:00,21.49,21.51,21.47,21.47,84400.0,21.49,21.51,21.47,21.47,84400.0
2010-07-06 12:50:00,21.48,21.5,21.45,21.47,42800.0,21.48,21.5,21.45,21.47,42800.0
2010-07-06 12:55:00,21.47,21.47,21.41,21.42,37600.0,21.47,21.47,21.41,21.42,37600.0
2010-07-06 13:00:00,21.42,21.46,21.41,21.42,77400.0,21.42,21.46,21.41,21.42,77400.0
2010-07-06 13:05:00,21.42,21.47,21.4,21.4,90400.0,21.42,21.47,21.4,21.4,90400.0
2010-07-06 13:10:00,21.4,21.41,21.36,21.37,40200.0,21.4,21.41,21.36,21.37,40200.0
2010-07-06 13:15:00,21.37,21.38,21.34,21.35,73200.0,21.37,21.38,21.34,21.35,73200.0
2010-07-06 13:20:00,21.35,21.4,21.33,21.4,63000.0,21.35,21.4,21.33,21.4,63000.0
2010-07-06 13:25:00,21.4,21.5,21.39,21.49,50600.0,21.4,21.5,21.39,21.49,50600.0
2010-07-06 13:30:00,21.49,21.5,21.43,21.45,39200.0,21.49,21.5,21.43,21.45,39200.0
2010-07-06 13:35:00,21.45,21.45,21.39,21.4,33200.0,21.45,21.45,21.39,21.4,33200.0
2010-07-06 13:40:00,21.39,21.41,21.39,21.41,65400.0,21.39,21.41,21.39,21.41,65400.0
2010-07-06 13:45:00,21.41,21.43,21.39,21.43,63600.0,21.41,21.43,21.39,21.43,63600.0
2010-07-06 13:50:00,21.43,21.45,21.42,21.43,75800.0,21.43,21.45,21.42,21.43,75800.0
2010-07-06 13:55:00,21.43,21.43,21.4,21.41,136000.0,21.43,21.43,21.4,21.41,136000.0
2010-07-06 14:00:00,21.41,21.45,21.41,21.41,42600.0,21.41,21.45,21.41,21.41,42600.0
2010-07-06 14:05:00,21.41,21.41,21.38,21.4,41200.0,21.41,21.41,21.38,21.4,41200.0
2010-07-06 14:10:00,21.41,21.42,21.39,21.39,107800.0,21.41,21.42,21.39,21.39,107800.0
2010-07-06 14:15:00,21.4,21.42,21.37,21.38,92200.0,21.4,21.42,21.37,21.38,92200.0
2010-07-06 14:20:00,21.38,21.42,21.35,21.41,61800.0,21.38,21.42,21.35,21.41,61800.0
2010-07-06 14:25:00,21.41,21.47,21.41,21.45,51600.0,21.41,21.47,21.41,21.45,51600.0
2010-07-06 14:30:00,21.45,21.46,21.41,21.42,37200.0,21.45,21.46,21.41,21.42,37200.0
2010-07-06 14:35:00,21.43,21.5,21.42,21.5,70600.0,21.43,21.5,21.42,21.5,70600.0
2010-07-06 14:40:00,21.5,21.5,21.42,21.43,51600.0,21.5,21.5,21.42,21.43,51600.0
2010-07-06 14:45:00,21.43,21.43,21.39,21.4,44000.0,21.43,21.43,21.39,21.4,44000.0
2010-07-06 14:50:00,21.41,21.42,21.39,21.42,33200.0,21.41,21.42,21.39,21.42,33200.0
2010-07-06 14:55:00,21.41,21.41,21.36,21.36,71600.0,21.41,21.41,21.36,21.36,71600.0
2010-07-06 15:00:00,21.36,21.39,21.36,21.38,60600.0,21.36,21.39,21.36,21.38,60600.0
2010-07-06 15:05:00,21.38,21.43,21.36,21.43,182000.0,21.38,21.43,21.36,21.43,182000.0
2010-07-06 15:10:00,21.43,21.46,21.39,21.46,55800.0,21.43,21.46,21.39,21.46,55800.0
2010-07-06 15:15:00,21.46,21.46,21.41,21.42,73000.0,21.46,21.46,21.41,21.42,73000.0
2010-07-06 15:20:00,21.42,21.45,21.37,21.4,96800.0,21.42,21.45,21.37,21.4,96800.0
2010-07-06 15:25:00,21.4,21.45,21.39,21.42,52200.0,21.4,21.45,21.39,21.42,52200.0
2010-07-06 15:30:00,21.42,21.45,21.4,21.42,57800.0,21.42,21.45,21.4,21.42,57800.0
2010-07-06 15:35:00,21.42,21.44,21.4,21.43,120000.0,21.42,21.44,21.4,21.43,120000.0
2010-07-06 15:40:00,21.43,21.51,21.43,21.49,99000.0,21.43,21.51,21.43,21.49,99000.0
2010-07-06 15:45:00,21.5,21.52,21.46,21.47,84800.0,21.5,21.52,21.46,21.47,84800.0
2010-07-06 15:50:00,21.47,21.47,21.43,21.43,85200.0,21.47,21.47,21.43,21.43,85200.0
2010-07-06 15:55:00,21.43,21.48,21.42,21.45,186600.0,21.43,21.48,21.42,21.45,186600.0
2010-07-07 09:30:00,21.15,21.24,20.95,21.21,647200.0,21.15,21.24,20.95,21.21,647200.0
2010-07-07 09:35:00,21.22,21.25,21.16,21.2,201200.0,21.22,21.25,21.16,21.2,201200.0
2010-07-07 09:40:00,21.19,21.25,21.15,21.21,171800.0,21.19,21.25,21.15,21.21,171800.0
2010-07-07 09:45:00,21.22,21.24,21.15,21.17,136200.0,21.22,21.24,21.15,21.17,136200.0
2010-07-07 09:50:00,21.16,21.18,21.12,21.16,260000.0,21.16,21.18,21.12,21.16,260000.0
2010-07-07 09:55:00,21.16,21.18,21.13,21.17,161000.0,21.16,21.18,21.13,21.17,161000.0
2010-07-07 10:00:00,21.18,21.28,21.18,21.23,193600.0,21.18,21.28,21.18,21.23,193600.0
2010-07-07 10:05:00,21.23,21.28,21.18,21.2,134800.0,21.23,21.28,21.18,21.2,134800.0
2010-07-07 10:10:00,21.2,21.23,21.06,21.08,284600.0,21.2,21.23,21.06,21.08,284600.0
2010-07-07 10:15:00,21.08,21.11,20.95,20.98,306800.0,21.08,21.11,20.95,20.98,306800.0
2010-07-07 10:20:00,20.98,21.03,20.95,20.97,197400.0,20.98,21.03,20.95,20.97,197400.0
2010-07-07 10:25:00,20.97,20.97,20.87,20.88,269000.0,20.97,20.97,20.87,20.88,269000.0
2010-07-07 10:30:00,20.88,21.11,20.86,21.1,281000.0,20.88,21.11,20.86,21.1,281000.0
2010-07-07 10:35:00,21.1,21.1,21.01,21.03,121800.0,21.1,21.1,21.01,21.03,121800.0
2010-07-07 10:40:00,21.04,21.1,21.02,21.07,60600.0,21.04,21.1,21.02,21.07,60600.0
2010-07-07 10:45:00,21.07,21.22,21.06,21.22,139200.0,21.07,21.22,21.06,21.22,139200.0
2010-07-07 10:50:00,21.22,21.25,21.18,21.25,159800.0,21.22,21.25,21.18,21.25,159800.0
2010-07-07 10:55:00,21.25,21.25,21.08,21.08,91400.0,21.25,21.25,21.08,21.08,91400.0
2010-07-07 11:00:00,21.09,21.09,21.05,21.07,59600.0,21.09,21.09,21.05,21.07,59600.0
2010-07-07 11:05:00,21.06,21.07,21.03,21.06,43400.0,21.06,21.07,21.03,21.06,43400.0
2010-07-07 11:10:00,21.05,21.05,20.99,21.05,104600.0,21.05,21.05,20.99,21.05,104600.0
2010-07-07 11:15:00,21.05,21.05,20.99,21.0,102800.0,21.05,21.05,20.99,21.0,102800.0
2010-07-07 11:20:00,20.99,21.05,20.98,21.04,50800.0,20.99,21.05,20.98,21.04,50800.0
2010-07-07 11:25:00,21.04,21.05,21.0,21.03,78400.0,21.04,21.05,21.0,21.03,78400.0
2010-07-07 11:30:00,21.03,21.08,21.02,21.06,57000.0,21.03,21.08,21.02,21.06,57000.0
2010-07-07 11:35:00,21.06,21.07,21.0,21.01,64600.0,21.06,21.07,21.0,21.01,64600.0
2010-07-07 11:40:00,21.0,21.0,20.97,21.0,73200.0,21.0,21.0,20.97,21.0,73200.0
2010-07-07 11:45:00,20.99,21.02,20.97,20.97,85600.0,20.99,21.02,20.97,20.97,85600.0
2010-07-07 11:50:00,20.97,20.98,20.93,20.93,51400.0,20.97,20.98,20.93,20.93,51400.0
2010-07-07 11:55:00,20.93,21.0,20.93,20.99,44400.0,20.93,21.0,20.93,20.99,44400.0
2010-07-07 12:00:00,20.99,21.0,20.96,21.0,53800.0,20.99,21.0,20.96,21.0,53800.0
2010-07-07 12:05:00,21.0,21.0,20.89,20.92,55200.0,21.0,21.0,20.89,20.92,55200.0
2010-07-07 12:10:00,20.92,20.98,20.92,20.96,41200.0,20.92,20.98,20.92,20.96,41200.0
2010-07-07 12:15:00,20.96,20.96,20.89,20.89,54200.0,20.96,20.96,20.89,20.89,54200.0
2010-07-07 12:20:00,20.89,20.89,20.85,20.88,54200.0,20.89,20.89,20.85,20.88,54200.0
2010-07-07 12:25:00,20.88,20.95,20.88,20.95,45800.0,20.88,20.95,20.88,20.95,45800.0
2010-07-07 12:30:00,20.95,20.99,20.81,20.88,60600.0,20.95,20.99,20.81,20.88,60600.0
2010-07-07 12:35:00,20.88,20.89,20.81,20.86,81000.0,20.88,20.89,20.81,20.86,81000.0
2010-07-07 12:40:00,20.86,20.86,20.83,20.86,34600.0,20.86,20.86,20.83,20.86,34600.0
2010-07-07 12:45:00,20.86,20.93,20.85,20.89,34000.0,20.86,20.93,20.85,20.89,34000.0
2010-07-07 12:50:00,20.9,20.9,20.83,20.84,47200.0,20.9,20.9,20.83,20.84,47200.0
2010-07-07 12:55:00,20.83,20.88,20.82,20.84,54000.0,20.83,20.88,20.82,20.84,54000.0
2010-07-07 13:00:00,20.84,20.92,20.83,20.9,47000.0,20.84,20.92,20.83,20.9,47000.0
2010-07-07 13:05:00,20.91,20.91,20.86,20.9,45600.0,20.91,20.91,20.86,20.9,45600.0
2010-07-07 13:10:00,20.9,20.92,20.86,20.9,62200.0,20.9,20.92,20.86,20.9,62200.0
2010-07-07 13:15:00,20.9,20.96,20.89,20.92,59400.0,20.9,20.96,20.89,20.92,59400.0
2010-07-07 13:20:00,20.92,20.93,20.88,20.92,50000.0,20.92,20.93,20.88,20.92,50000.0
2010-07-07 13:25:00,20.92,20.95,20.92,20.93,35000.0,20.92,20.95,20.92,20.93,35000.0
2010-07-07 13:30:00,20.94,20.94,20.86,20.86,35000.0,20.94,20.94,20.86,20.86,35000.0
2010-07-07 13:35:00,20.86,20.91,20.84,20.91,31200.0,20.86,20.91,20.84,20.91,31200.0
2010-07-07 13:40:00,20.9,20.93,20.88,20.93,46600.0,20.9,20.93,20.88,20.93,46600.0
2010-07-07 13:45:00,20.93,20.95,20.91,20.92,32200.0,20.93,20.95,20.91,20.92,32200.0
2010-07-07 13:50:00,20.92,20.95,20.89,20.95,42600.0,20.92,20.95,20.89,20.95,42600.0
2010-07-07 13:55:00,20.95,20.95,20.86,20.86,79200.0,20.95,20.95,20.86,20.86,79200.0
2010-07-07 14:00:00,20.86,20.91,20.86,20.91,55600.0,20.86,20.91,20.86,20.91,55600.0
2010-07-07 14:05:00,20.91,20.91,20.86,20.86,86600.0,20.91,20.91,20.86,20.86,86600.0
2010-07-07 14:10:00,20.86,20.88,20.84,20.86,51800.0,20.86,20.88,20.84,20.86,51800.0
2010-07-07 14:15:00,20.86,20.86,20.82,20.85,60800.0,20.86,20.86,20.82,20.85,60800.0
2010-07-07 14:20:00,20.85,20.85,20.78,20.8,86400.0,20.85,20.85,20.78,20.8,86400.0
2010-07-07 14:25:00,20.8,20.81,20.78,20.78,110000.0,20.8,20.81,20.78,20.78,110000.0
2010-07-07 14:30:00,20.77,20.79,20.76,20.76,65200.0,20.77,20.79,20.76,20.76,65200.0
2010-07-07 14:35:00,20.75,20.77,20.73,20.74,103400.0,20.75,20.77,20.73,20.74,103400.0
2010-07-07 14:40:00,20.73,20.78,20.71,20.72,129400.0,20.73,20.78,20.71,20.72,129400.0
2010-07-07 14:45:00,20.72,20.73,20.68,20.71,136200.0,20.72,20.73,20.68,20.71,136200.0
2010-07-07 14:50:00,20.71,20.72,20.67,20.72,134000.0,20.71,20.72,20.67,20.72,134000.0
2010-07-07 14:55:00,20.73,20.77,20.7,20.75,103000.0,20.73,20.77,20.7,20.75,103000.0
2010-07-07 15:00:00,20.74,20.75,20.7,20.73,116600.0,20.74,20.75,20.7,20.73,116600.0
2010-07-07 15:05:00,20.74,20.75,20.72,20.75,117600.0,20.74,20.75,20.72,20.75,117600.0
2010-07-07 15:10:00,20.75,20.76,20.74,20.75,110600.0,20.75,20.76,20.74,20.75,110600.0
2010-07-07 15:15:00,20.75,20.77,20.75,20.77,133400.0,20.75,20.77,20.75,20.77,133400.0
2010-07-07 15:20:00,20.77,20.82,20.75,20.81,121800.0,20.77,20.82,20.75,20.81,121800.0
2010-07-07 15:25:00,20.8,20.81,20.79,20.79,82000.0,20.8,20.81,20.79,20.79,82000.0
2010-07-07 15:30:00,20.8,20.86,20.79,20.84,133400.0,20.8,20.86,20.79,20.84,133400.0
2010-07-07 15:35:00,20.84,20.85,20.78,20.79,121200.0,20.84,20.85,20.78,20.79,121200.0
2010-07-07 15:40:00,20.78,20.88,20.76,20.86,161000.0,20.78,20.88,20.76,20.86,161000.0
2010-07-07 15:45:00,20.86,20.87,20.82,20.82,155800.0,20.86,20.87,20.82,20.82,155800.0
2010-07-07 15:50:00,20.82,20.84,20.78,20.83,227800.0,20.82,20.84,20.78,20.83,227800.0
2010-07-07 15:55:00,20.83,20.84,20.79,20.82,305800.0,20.83,20.84,20.79,20.82,305800.0
2010-07-08 09:30:00,20.97,21.15,20.81,21.03,85000.0,20.97,21.15,20.81,21.03,85000.0
2010-07-08 09:35:00,21.01,21.06,20.89,20.98,60800.0,21.01,21.06,20.89,20.98,60800.0
2010-07-08 09:40:00,20.97,20.99,20.85,20.86,59400.0,20.97,20.99,20.85,20.86,59400.0
2010-07-08 09:45:00,20.85,20.85,20.56,20.59,169200.0,20.85,20.85,20.56,20.59,169200.0
2010-07-08 09:50:00,20.61,20.7,20.54,20.54,107200.0,20.61,20.7,20.54,20.54,107200.0
2010-07-08 09:55:00,20.54,20.61,20.45,20.51,181000.0,20.54,20.61,20.45,20.51,181000.0
2010-07-08 10:00:00,20.5,20.58,20.49,20.56,68200.0,20.5,20.58,20.49,20.56,68200.0
2010-07-08 10:05:00,20.57,20.7,20.57,20.68,106600.0,20.57,20.7,20.57,20.68,106600.0
2010-07-08 10:10:00,20.68,20.74,20.65,20.73,96600.0,20.68,20.74,20.65,20.73,96600.0
2010-07-08 10:15:00,20.72,20.73,20.65,20.66,139200.0,20.72,20.73,20.65,20.66,139200.0
2010-07-08 10:20:00,20.66,20.75,20.65,20.73,122400.0,20.66,20.75,20.65,20.73,122400.0
2010-07-08 10:25:00,20.73,20.81,20.72,20.78,51600.0,20.73,20.81,20.72,20.78,51600.0
2010-07-08 10:30:00,20.79,20.83,20.78,20.79,42200.0,20.79,20.83,20.78,20.79,42200.0
2010-07-08 10:35:00,20.79,20.81,20.71,20.71,31000.0,20.79,20.81,20.71,20.71,31000.0
2010-07-08 10:40:00,20.7,20.74,20.69,20.7,42800.0,20.7,20.74,20.69,20.7,42800.0
2010-07-08 10:45:00,20.71,20.77,20.7,20.76,58000.0,20.71,20.77,20.7,20.76,58000.0
2010-07-08 10:50:00,20.76,20.78,20.74,20.75,30200.0,20.76,20.78,20.74,20.75,30200.0
2010-07-08 10:55:00,20.75,20.75,20.71,20.72,30400.0,20.75,20.75,20.71,20.72,30400.0
2010-07-08 11:00:00,20.72,20.73,20.71,20.72,66800.0,20.72,20.73,20.71,20.72,66800.0
2010-07-08 11:05:00,20.72,20.77,20.71,20.74,42800.0,20.72,20.77,20.71,20.74,42800.0
2010-07-08 11:10:00,20.73,20.75,20.71,20.71,43600.0,20.73,20.75,20.71,20.71,43600.0
2010-07-08 11:15:00,20.71,20.79,20.71,20.79,32200.0,20.71,20.79,20.71,20.79,32200.0
2010-07-08 11:20:00,20.8,20.81,20.78,20.81,21600.0,20.8,20.81,20.78,20.81,21600.0
2010-07-08 11:25:00,20.82,20.85,20.77,20.78,40800.0,20.82,20.85,20.77,20.78,40800.0
2010-07-08 11:30:00,20.79,20.79,20.78,20.78,10600.0,20.79,20.79,20.78,20.78,10600.0
2010-07-08 11:35:00,20.78,20.82,20.78,20.8,15400.0,20.78,20.82,20.78,20.8,15400.0
2010-07-08 11:40:00,20.79,20.79,20.75,20.75,17000.0,20.79,20.79,20.75,20.75,17000.0
2010-07-08 11:45:00,20.75,20.76,20.74,20.76,14800.0,20.75,20.76,20.74,20.76,14800.0
2010-07-08 11:50:00,20.76,20.76,20.7,20.75,131600.0,20.76,20.76,20.7,20.75,131600.0
2010-07-08 11:55:00,20.75,20.75,20.73,20.73,51000.0,20.75,20.75,20.73,20.73,51000.0
2010-07-08 12:00:00,20.72,20.77,20.72,20.76,27400.0,20.72,20.77,20.72,20.76,27400.0
2010-07-08 12:05:00,20.76,20.76,20.74,20.75,41000.0,20.76,20.76,20.74,20.75,41000.0
2010-07-08 12:10:00,20.75,20.75,20.71,20.71,27000.0,20.75,20.75,20.71,20.71,27000.0
2010-07-08 12:15:00,20.72,20.75,20.71,20.74,21000.0,20.72,20.75,20.71,20.74,21000.0
2010-07-08 12:20:00,20.74,20.75,20.71,20.75,30800.0,20.74,20.75,20.71,20.75,30800.0
2010-07-08 12:25:00,20.75,20.76,20.73,20.74,24400.0,20.75,20.76,20.73,20.74,24400.0
2010-07-08 12:30:00,20.74,20.74,20.71,20.72,42800.0,20.74,20.74,20.71,20.72,42800.0
2010-07-08 12:35:00,20.72,20.72,20.71,20.71,39000.0,20.72,20.72,20.71,20.71,39000.0
2010-07-08 12:40:00,20.71,20.72,20.71,20.72,20600.0,20.71,20.72,20.71,20.72,20600.0
2010-07-08 12:45:00,20.72,20.72,20.71,20.71,22000.0,20.72,20.72,20.71,20.71,22000.0
2010-07-08 12:50:00,20.71,20.72,20.71,20.72,11000.0,20.71,20.72,20.71,20.72,11000.0
2010-07-08 12:55:00,20.72,20.72,20.71,20.71,33200.0,20.72,20.72,20.71,20.71,33200.0
2010-07-08 13:00:00,20.71,20.72,20.71,20.71,10200.0,20.71,20.72,20.71,20.71,10200.0
2010-07-08 13:05:00,20.72,20.75,20.71,20.75,31000.0,20.72,20.75,20.71,20.75,31000.0
2010-07-08 13:10:00,20.75,20.76,20.75,20.75,37000.0,20.75,20.76,20.75,20.75,37000.0
2010-07-08 13:15:00,20.75,20.76,20.75,20.75,61200.0,20.75,20.76,20.75,20.75,61200.0
2010-07-08 13:20:00,20.75,20.79,20.75,20.78,48200.0,20.75,20.79,20.75,20.78,48200.0
2010-07-08 13:25:00,20.78,20.78,20.77,20.78,15800.0,20.78,20.78,20.77,20.78,15800.0
2010-07-08 13:30:00,20.79,20.83,20.78,20.81,93200.0,20.79,20.83,20.78,20.81,93200.0
2010-07-08 13:35:00,20.81,20.84,20.81,20.82,24000.0,20.81,20.84,20.81,20.82,24000.0
2010-07-08 13:40:00,20.82,20.85,20.82,20.85,40600.0,20.82,20.85,20.82,20.85,40600.0
2010-07-08 13:45:00,20.85,20.86,20.84,20.86,35200.0,20.85,20.86,20.84,20.86,35200.0
2010-07-08 13:50:00,20.86,20.87,20.85,20.85,52400.0,20.86,20.87,20.85,20.85,52400.0
2010-07-08 13:55:00,20.86,20.9,20.85,20.88,37800.0,20.86,20.9,20.85,20.88,37800.0
2010-07-08 14:00:00,20.88,20.93,20.88,20.92,53200.0,20.88,20.93,20.88,20.92,53200.0
2010-07-08 14:05:00,20.91,20.92,20.88,20.88,37200.0,20.91,20.92,20.88,20.88,37200.0
2010-07-08 14:10:00,20.88,20.88,20.78,20.83,45000.0,20.88,20.88,20.78,20.83,45000.0
2010-07-08 14:15:00,20.82,20.84,20.8,20.84,24400.0,20.82,20.84,20.8,20.84,24400.0
2010-07-08 14:20:00,20.83,20.83,20.8,20.83,17600.0,20.83,20.83,20.8,20.83,17600.0
2010-07-08 14:25:00,20.84,20.89,20.8,20.88,40400.0,20.84,20.89,20.8,20.88,40400.0
2010-07-08 14:30:00,20.86,20.88,20.85,20.86,27200.0,20.86,20.88,20.85,20.86,27200.0
2010-07-08 14:35:00,20.85,20.86,20.83,20.86,17200.0,20.85,20.86,20.83,20.86,17200.0
2010-07-08 14:40:00,20.86,20.89,20.83,20.88,38200.0,20.86,20.89,20.83,20.88,38200.0
2010-07-08 14:45:00,20.88,20.88,20.85,20.86,16600.0,20.88,20.88,20.85,20.86,16600.0
2010-07-08 14:50:00,20.86,20.87,20.83,20.83,46000.0,20.86,20.87,20.83,20.83,46000.0
2010-07-08 14:55:00,20.83,20.84,20.82,20.84,18800.0,20.83,20.84,20.82,20.84,18800.0
2010-07-08 15:00:00,20.84,20.86,20.79,20.82,60000.0,20.84,20.86,20.79,20.82,60000.0
2010-07-08 15:05:00,20.83,20.84,20.82,20.82,34600.0,20.83,20.84,20.82,20.82,34600.0
2010-07-08 15:10:00,20.83,20.84,20.79,20.82,64000.0,20.83,20.84,20.79,20.82,64000.0
2010-07-08 15:15:00,20.81,20.85,20.81,20.85,46200.0,20.81,20.85,20.81,20.85,46200.0
2010-07-08 15:20:00,20.84,20.88,20.83,20.88,38000.0,20.84,20.88,20.83,20.88,38000.0
2010-07-08 15:25:00,20.89,20.89,20.84,20.85,46200.0,20.89,20.89,20.84,20.85,46200.0
2010-07-08 15:30:00,20.85,20.9,20.84,20.88,70000.0,20.85,20.9,20.84,20.88,70000.0
2010-07-08 15:35:00,20.88,20.95,20.88,20.93,85600.0,20.88,20.95,20.88,20.93,85600.0
2010-07-08 15:40:00,20.93,20.96,20.93,20.96,120600.0,20.93,20.96,20.93,20.96,120600.0
2010-07-08 15:45:00,20.96,20.99,20.94,20.94,71000.0,20.96,20.99,20.94,20.94,71000.0
2010-07-08 15:50:00,20.94,20.97,20.91,20.91,105800.0,20.94,20.97,20.91,20.91,105800.0
2010-07-08 15:55:00,20.91,20.95,20.91,20.92,84000.0,20.91,20.95,20.91,20.92,84000.0
2010-07-09 09:30:00,20.93,21.0,20.8,20.95,49200.0,20.93,21.0,20.8,20.95,49200.0
2010-07-09 09:35:00,20.98,21.04,20.93,20.96,39000.0,20.98,21.04,20.93,20.96,39000.0
2010-07-09 09:40:00,20.97,21.0,20.86,20.87,25600.0,20.97,21.0,20.86,20.87,25600.0
2010-07-09 09:45:00,20.85,20.97,20.85,20.93,19400.0,20.85,20.97,20.85,20.93,19400.0
2010-07-09 09:50:00,20.93,20.93,20.85,20.85,33600.0,20.93,20.93,20.85,20.85,33600.0
2010-07-09 09:55:00,20.84,20.88,20.81,20.81,34200.0,20.84,20.88,20.81,20.81,34200.0
2010-07-09 10:00:00,20.82,20.86,20.81,20.86,67600.0,20.82,20.86,20.81,20.86,67600.0
2010-07-09 10:05:00,20.87,20.9,20.82,20.83,20400.0,20.87,20.9,20.82,20.83,20400.0
2010-07-09 10:10:00,20.83,20.84,20.8,20.8,19600.0,20.83,20.84,20.8,20.8,19600.0
2010-07-09 10:15:00,20.8,20.8,20.77,20.78,27800.0,20.8,20.8,20.77,20.78,27800.0
2010-07-09 10:20:00,20.78,20.87,20.77,20.87,56600.0,20.78,20.87,20.77,20.87,56600.0
2010-07-09 10:25:00,20.87,20.88,20.84,20.84,27400.0,20.87,20.88,20.84,20.84,27400.0
2010-07-09 10:30:00,20.82,20.82,20.79,20.81,18000.0,20.82,20.82,20.79,20.81,18000.0
2010-07-09 10:35:00,20.81,20.85,20.78,20.83,26200.0,20.81,20.85,20.78,20.83,26200.0
2010-07-09 10:40:00,20.82,20.85,20.8,20.8,18000.0,20.82,20.85,20.8,20.8,18000.0
2010-07-09 10:45:00,20.8,20.8,20.78,20.78,18400.0,20.8,20.8,20.78,20.78,18400.0
2010-07-09 10:50:00,20.78,20.82,20.78,20.79,30600.0,20.78,20.82,20.78,20.79,30600.0
2010-07-09 10:55:00,20.8,20.8,20.72,20.73,50400.0,20.8,20.8,20.72,20.73,50400.0
2010-07-09 11:00:00,20.73,20.74,20.7,20.74,36000.0,20.73,20.74,20.7,20.74,36000.0
2010-07-09 11:05:00,20.75,20.77,20.66,20.67,51000.0,20.75,20.77,20.66,20.67,51000.0
2010-07-09 11:10:00,20.67,20.67,20.64,20.65,50000.0,20.67,20.67,20.64,20.65,50000.0
2010-07-09 11:15:00,20.66,20.67,20.63,20.67,64800.0,20.66,20.67,20.63,20.67,64800.0
2010-07-09 11:20:00,20.67,20.71,20.64,20.65,42000.0,20.67,20.71,20.64,20.65,42000.0
2010-07-09 11:25:00,20.65,20.67,20.61,20.67,49000.0,20.65,20.67,20.61,20.67,49000.0
2010-07-09 11:30:00,20.67,20.72,20.66,20.72,41000.0,20.67,20.72,20.66,20.72,41000.0
2010-07-09 11:35:00,20.72,20.77,20.72,20.75,32200.0,20.72,20.77,20.72,20.75,32200.0
2010-07-09 11:40:00,20.74,20.78,20.74,20.77,26200.0,20.74,20.78,20.74,20.77,26200.0
2010-07-09 11:45:00,20.75,20.77,20.71,20.72,14600.0,20.75,20.77,20.71,20.72,14600.0
2010-07-09 11:50:00,20.71,20.71,20.67,20.67,8400.0,20.71,20.71,20.67,20.67,8400.0
2010-07-09 11:55:00,20.67,20.68,20.66,20.68,12400.0,20.67,20.68,20.66,20.68,12400.0
2010-07-09 12:00:00,20.69,20.7,20.68,20.69,21200.0,20.69,20.7,20.68,20.69,21200.0
2010-07-09 12:05:00,20.7,20.72,20.7,20.72,11200.0,20.7,20.72,20.7,20.72,11200.0
2010-07-09 12:10:00,20.71,20.72,20.67,20.67,9400.0,20.71,20.72,20.67,20.67,9400.0
2010-07-09 12:15:00,20.67,20.68,20.65,20.68,16200.0,20.67,20.68,20.65,20.68,16200.0
2010-07-09 12:20:00,20.68,20.68,20.66,20.68,14600.0,20.68,20.68,20.66,20.68,14600.0
2010-07-09 12:25:00,20.68,20.71,20.67,20.67,37600.0,20.68,20.71,20.67,20.67,37600.0
2010-07-09 12:30:00,20.67,20.67,20.61,20.63,49000.0,20.67,20.67,20.61,20.63,49000.0
2010-07-09 12:35:00,20.62,20.64,20.61,20.64,25600.0,20.62,20.64,20.61,20.64,25600.0
2010-07-09 12:40:00,20.64,20.64,20.63,20.64,16600.0,20.64,20.64,20.63,20.64,16600.0
2010-07-09 12:45:00,20.64,20.66,20.64,20.66,19600.0,20.64,20.66,20.64,20.66,19600.0
2010-07-09 12:50:00,20.66,20.7,20.66,20.67,19400.0,20.66,20.7,20.66,20.67,19400.0
2010-07-09 12:55:00,20.67,20.67,20.65,20.65,8000.0,20.67,20.67,20.65,20.65,8000.0
2010-07-09 13:00:00,20.64,20.67,20.63,20.66,14200.0,20.64,20.67,20.63,20.66,14200.0
2010-07-09 13:05:00,20.67,20.68,20.67,20.68,14000.0,20.67,20.68,20.67,20.68,14000.0
2010-07-09 13:10:00,20.68,20.68,20.66,20.66,29000.0,20.68,20.68,20.66,20.66,29000.0
2010-07-09 13:15:00,20.66,20.66,20.64,20.64,35800.0,20.66,20.66,20.64,20.64,35800.0
2010-07-09 13:20:00,20.64,20.65,20.63,20.64,20800.0,20.64,20.65,20.63,20.64,20800.0
2010-07-09 13:25:00,20.64,20.66,20.64,20.64,13600.0,20.64,20.66,20.64,20.64,13600.0
2010-07-09 13:30:00,20.65,20.66,20.64,20.65,31000.0,20.65,20.66,20.64,20.65,31000.0
2010-07-09 13:35:00,20.65,20.66,20.64,20.66,21000.0,20.65,20.66,20.64,20.66,21000.0
2010-07-09 13:40:00,20.66,20.68,20.65,20.65,27400.0,20.66,20.68,20.65,20.65,27400.0
2010-07-09 13:45:00,20.66,20.67,20.63,20.67,23000.0,20.66,20.67,20.63,20.67,23000.0
2010-07-09 13:50:00,20.67,20.67,20.65,20.66,22400.0,20.67,20.67,20.65,20.66,22400.0
2010-07-09 13:55:00,20.66,20.67,20.65,20.67,13200.0,20.66,20.67,20.65,20.67,13200.0
2010-07-09 14:00:00,20.67,20.68,20.66,20.68,17000.0,20.67,20.68,20.66,20.68,17000.0
2010-07-09 14:05:00,20.67,20.7,20.67,20.67,23000.0,20.67,20.7,20.67,20.67,23000.0
2010-07-09 14:10:00,20.67,20.67,20.66,20.66,15600.0,20.67,20.67,20.66,20.66,15600.0
2010-07-09 14:15:00,20.66,20.67,20.65,20.67,21400.0,20.66,20.67,20.65,20.67,21400.0
2010-07-09 14:20:00,20.67,20.67,20.65,20.65,22200.0,20.67,20.67,20.65,20.65,22200.0
2010-07-09 14:25:00,20.66,20.66,20.61,20.62,39000.0,20.66,20.66,20.61,20.62,39000.0
2010-07-09 14:30:00,20.62,20.63,20.6,20.61,40200.0,20.62,20.63,20.6,20.61,40200.0
2010-07-09 14:35:00,20.61,20.61,20.6,20.61,17200.0,20.61,20.61,20.6,20.61,17200.0
2010-07-09 14:40:00,20.61,20.65,20.61,20.65,17800.0,20.61,20.65,20.61,20.65,17800.0
2010-07-09 14:45:00,20.65,20.66,20.65,20.65,15400.0,20.65,20.66,20.65,20.65,15400.0
2010-07-09 14:50:00,20.66,20.68,20.66,20.68,30800.0,20.66,20.68,20.66,20.68,30800.0
2010-07-09 14:55:00,20.68,20.7,20.68,20.69,32200.0,20.68,20.7,20.68,20.69,32200.0
2010-07-09 15:00:00,20.7,20.7,20.67,20.67,17600.0,20.7,20.7,20.67,20.67,17600.0
2010-07-09 15:05:00,20.67,20.7,20.67,20.68,30000.0,20.67,20.7,20.67,20.68,30000.0
2010-07-09 15:10:00,20.68,20.71,20.68,20.7,65000.0,20.68,20.71,20.68,20.7,65000.0
2010-07-09 15:15:00,20.7,20.71,20.69,20.69,18200.0,20.7,20.71,20.69,20.69,18200.0
2010-07-09 15:20:00,20.7,20.7,20.68,20.7,32200.0,20.7,20.7,20.68,20.7,32200.0
2010-07-09 15:25:00,20.7,20.7,20.64,20.66,32000.0,20.7,20.7,20.64,20.66,32000.0
2010-07-09 15:30:00,20.67,20.68,20.65,20.68,45200.0,20.67,20.68,20.65,20.68,45200.0
2010-07-09 15:35:00,20.68,20.71,20.68,20.68,57200.0,20.68,20.71,20.68,20.68,57200.0
2010-07-09 15:40:00,20.69,20.73,20.68,20.71,64200.0,20.69,20.73,20.68,20.71,64200.0
2010-07-09 15:45:00,20.71,20.72,20.69,20.71,68800.0,20.71,20.72,20.69,20.71,68800.0
2010-07-09 15:50:00,20.7,20.71,20.68,20.7,111200.0,20.7,20.71,20.68,20.7,111200.0
2010-07-09 15:55:00,20.7,20.73,20.7,20.71,132400.0,20.7,20.73,20.7,20.71,132400.0
2010-07-12 09:30:00,20.65,20.77,20.65,20.75,26200.0,20.65,20.77,20.65,20.75,26200.0
2010-07-12 09:35:00,20.76,20.83,20.65,20.72,14000.0,20.76,20.83,20.65,20.72,14000.0
2010-07-12 09:40:00,20.73,20.81,20.73,20.81,21600.0,20.73,20.81,20.73,20.81,21600.0
2010-07-12 09:45:00,20.82,20.85,20.79,20.83,27000.0,20.82,20.85,20.79,20.83,27000.0
2010-07-12 09:50:00,20.82,20.82,20.75,20.76,12800.0,20.82,20.82,20.75,20.76,12800.0
2010-07-12 09:55:00,20.75,20.76,20.71,20.74,13000.0,20.75,20.76,20.71,20.74,13000.0
2010-07-12 10:00:00,20.73,20.75,20.71,20.72,10000.0,20.73,20.75,20.71,20.72,10000.0
2010-07-12 10:05:00,20.72,20.72,20.65,20.67,29200.0,20.72,20.72,20.65,20.67,29200.0
2010-07-12 10:10:00,20.66,20.68,20.59,20.59,28400.0,20.66,20.68,20.59,20.59,28400.0
2010-07-12 10:15:00,20.59,20.61,20.54,20.57,72400.0,20.59,20.61,20.54,20.57,72400.0
2010-07-12 10:20:00,20.57,20.61,20.56,20.56,31600.0,20.57,20.61,20.56,20.56,31600.0
2010-07-12 10:25:00,20.56,20.67,20.56,20.66,60800.0,20.56,20.67,20.56,20.66,60800.0
2010-07-12 10:30:00,20.66,20.66,20.61,20.61,23800.0,20.66,20.66,20.61,20.61,23800.0
2010-07-12 10:35:00,20.61,20.64,20.6,20.64,21400.0,20.61,20.64,20.6,20.64,21400.0
2010-07-12 10:40:00,20.64,20.66,20.58,20.59,28000.0,20.64,20.66,20.58,20.59,28000.0
2010-07-12 10:45:00,20.59,20.65,20.59,20.63,55400.0,20.59,20.65,20.59,20.63,55400.0
2010-07-12 10:50:00,20.63,20.67,20.62,20.65,44400.0,20.63,20.67,20.62,20.65,44400.0
2010-07-12 10:55:00,20.66,20.67,20.64,20.67,16400.0,20.66,20.67,20.64,20.67,16400.0
2010-07-12 11:00:00,20.67,20.67,20.63,20.67,15800.0,20.67,20.67,20.63,20.67,15800.0
2010-07-12 11:05:00,20.66,20.7,20.65,20.68,27800.0,20.66,20.7,20.65,20.68,27800.0
2010-07-12 11:10:00,20.66,20.67,20.63,20.67,15000.0,20.66,20.67,20.63,20.67,15000.0
2010-07-12 11:15:00,20.66,20.66,20.61,20.64,20800.0,20.66,20.66,20.61,20.64,20800.0
2010-07-12 11:20:00,20.64,20.64,20.58,20.59,38800.0,20.64,20.64,20.58,20.59,38800.0
2010-07-12 11:25:00,20.59,20.62,20.57,20.59,30800.0,20.59,20.62,20.57,20.59,30800.0
2010-07-12 11:30:00,20.58,20.63,20.57,20.63,28800.0,20.58,20.63,20.57,20.63,28800.0
2010-07-12 11:35:00,20.62,20.62,20.59,20.6,16400.0,20.62,20.62,20.59,20.6,16400.0
2010-07-12 11:40:00,20.6,20.61,20.58,20.6,20400.0,20.6,20.61,20.58,20.6,20400.0
2010-07-12 11:45:00,20.6,20.6,20.55,20.55,11000.0,20.6,20.6,20.55,20.55,11000.0
2010-07-12 11:50:00,20.55,20.56,20.53,20.55,19600.0,20.55,20.56,20.53,20.55,19600.0
2010-07-12 11:55:00,20.54,20.57,20.54,20.57,18400.0,20.54,20.57,20.54,20.57,18400.0
2010-07-12 12:00:00,20.57,20.61,20.57,20.59,22400.0,20.57,20.61,20.57,20.59,22400.0
2010-07-12 12:05:00,20.59,20.64,20.59,20.62,20600.0,20.59,20.64,20.59,20.62,20600.0
2010-07-12 12:10:00,20.61,20.63,20.6,20.62,10600.0,20.61,20.63,20.6,20.62,10600.0
2010-07-12 12:15:00,20.61,20.64,20.56,20.56,21200.0,20.61,20.64,20.56,20.56,21200.0
2010-07-12 12:20:00,20.57,20.58,20.54,20.57,12800.0,20.57,20.58,20.54,20.57,12800.0
2010-07-12 12:25:00,20.57,20.58,20.56,20.57,11400.0,20.57,20.58,20.56,20.57,11400.0
2010-07-12 12:30:00,20.56,20.56,20.53,20.53,9600.0,20.56,20.56,20.53,20.53,9600.0
2010-07-12 12:35:00,20.54,20.63,20.54,20.63,21600.0,20.54,20.63,20.54,20.63,21600.0
2010-07-12 12:40:00,20.62,20.62,20.59,20.59,7800.0,20.62,20.62,20.59,20.59,7800.0
2010-07-12 12:45:00,20.58,20.59,20.55,20.56,8600.0,20.58,20.59,20.55,20.56,8600.0
2010-07-12 12:50:00,20.55,20.58,20.55,20.57,21800.0,20.55,20.58,20.55,20.57,21800.0
2010-07-12 12:55:00,20.57,20.58,20.51,20.52,15600.0,20.57,20.58,20.51,20.52,15600.0
2010-07-12 13:00:00,20.51,20.56,20.5,20.55,12800.0,20.51,20.56,20.5,20.55,12800.0
2010-07-12 13:05:00,20.55,20.55,20.53,20.54,7000.0,20.55,20.55,20.53,20.54,7000.0
2010-07-12 13:10:00,20.54,20.57,20.54,20.57,8600.0,20.54,20.57,20.54,20.57,8600.0
2010-07-12 13:15:00,20.56,20.61,20.56,20.59,10600.0,20.56,20.61,20.56,20.59,10600.0
2010-07-12 13:20:00,20.59,20.61,20.56,20.56,10200.0,20.59,20.61,20.56,20.56,10200.0
2010-07-12 13:25:00,20.56,20.58,20.55,20.58,15400.0,20.56,20.58,20.55,20.58,15400.0
2010-07-12 13:30:00,20.58,20.61,20.58,20.59,15600.0,20.58,20.61,20.58,20.59,15600.0
2010-07-12 13:35:00,20.59,20.64,20.58,20.64,17400.0,20.59,20.64,20.58,20.64,17400.0
2010-07-12 13:40:00,20.64,20.64,20.59,20.61,19800.0,20.64,20.64,20.59,20.61,19800.0
2010-07-12 13:45:00,20.6,20.61,20.59,20.61,5600.0,20.6,20.61,20.59,20.61,5600.0
2010-07-12 13:50:00,20.61,20.67,20.61,20.67,19200.0,20.61,20.67,20.61,20.67,19200.0
2010-07-12 13:55:00,20.66,20.67,20.61,20.61,8400.0,20.66,20.67,20.61,20.61,8400.0
2010-07-12 14:00:00,20.61,20.64,20.61,20.61,16800.0,20.61,20.64,20.61,20.61,16800.0
2010-07-12 14:05:00,20.61,20.61,20.6,20.6,8000.0,20.61,20.61,20.6,20.6,8000.0
2010-07-12 14:10:00,20.6,20.65,20.59,20.65,20600.0,20.6,20.65,20.59,20.65,20600.0
2010-07-12 14:15:00,20.65,20.7,20.63,20.63,35000.0,20.65,20.7,20.63,20.63,35000.0
2010-07-12 14:20:00,20.64,20.66,20.62,20.64,9800.0,20.64,20.66,20.62,20.64,9800.0
2010-07-12 14:25:00,20.64,20.65,20.61,20.63,21600.0,20.64,20.65,20.61,20.63,21600.0
2010-07-12 14:30:00,20.63,20.64,20.61,20.61,23200.0,20.63,20.64,20.61,20.61,23200.0
2010-07-12 14:35:00,20.61,20.63,20.61,20.63,9000.0,20.61,20.63,20.61,20.63,9000.0
2010-07-12 14:40:00,20.63,20.64,20.6,20.61,36000.0,20.63,20.64,20.6,20.61,36000.0
2010-07-12 14:45:00,20.61,20.66,20.61,20.65,30000.0,20.61,20.66,20.61,20.65,30000.0
2010-07-12 14:50:00,20.66,20.67,20.61,20.61,24800.0,20.66,20.67,20.61,20.61,24800.0
2010-07-12 14:55:00,20.61,20.65,20.61,20.61,28400.0,20.61,20.65,20.61,20.61,28400.0
2010-07-12 15:00:00,20.61,20.63,20.59,20.62,17400.0,20.61,20.63,20.59,20.62,17400.0
2010-07-12 15:05:00,20.62,20.63,20.58,20.61,18200.0,20.62,20.63,20.58,20.61,18200.0
2010-07-12 15:10:00,20.61,20.64,20.6,20.64,19400.0,20.61,20.64,20.6,20.64,19400.0
2010-07-12 15:15:00,20.64,20.66,20.63,20.65,26800.0,20.64,20.66,20.63,20.65,26800.0
2010-07-12 15:20:00,20.64,20.67,20.63,20.66,30200.0,20.64,20.67,20.63,20.66,30200.0
2010-07-12 15:25:00,20.66,20.68,20.63,20.67,28000.0,20.66,20.68,20.63,20.67,28000.0
2010-07-12 15:30:00,20.67,20.68,20.65,20.67,59800.0,20.67,20.68,20.65,20.67,59800.0
2010-07-12 15:35:00,20.67,20.69,20.64,20.68,36200.0,20.67,20.69,20.64,20.68,36200.0
2010-07-12 15:40:00,20.68,20.7,20.65,20.65,47400.0,20.68,20.7,20.65,20.65,47400.0
2010-07-12 15:45:00,20.65,20.67,20.65,20.65,76800.0,20.65,20.67,20.65,20.65,76800.0
2010-07-12 15:50:00,20.66,20.68,20.65,20.68,63800.0,20.66,20.68,20.65,20.68,63800.0
2010-07-12 15:55:00,20.68,20.68,20.66,20.67,87600.0,20.68,20.68,20.66,20.67,87600.0
2010-07-13 09:30:00,20.83,20.93,20.82,20.91,56400.0,20.83,20.93,20.82,20.91,56400.0
2010-07-13 09:35:00,20.91,20.92,20.83,20.89,54600.0,20.91,20.92,20.83,20.89,54600.0
2010-07-13 09:40:00,20.89,20.92,20.85,20.89,16200.0,20.89,20.92,20.85,20.89,16200.0
2010-07-13 09:45:00,20.89,20.91,20.8,20.82,17800.0,20.89,20.91,20.8,20.82,17800.0
2010-07-13 09:50:00,20.8,20.86,20.76,20.84,35000.0,20.8,20.86,20.76,20.84,35000.0
2010-07-13 09:55:00,20.83,20.9,20.82,20.86,17200.0,20.83,20.9,20.82,20.86,17200.0
2010-07-13 10:00:00,20.88,20.94,20.86,20.94,38800.0,20.88,20.94,20.86,20.94,38800.0
2010-07-13 10:05:00,20.93,21.0,20.93,21.0,51600.0,20.93,21.0,20.93,21.0,51600.0
2010-07-13 10:10:00,21.0,21.0,20.95,20.95,21800.0,21.0,21.0,20.95,20.95,21800.0
2010-07-13 10:15:00,20.95,20.97,20.91,20.92,27400.0,20.95,20.97,20.91,20.92,27400.0
2010-07-13 10:20:00,20.91,20.94,20.91,20.93,17200.0,20.91,20.94,20.91,20.93,17200.0
2010-07-13 10:25:00,20.93,20.95,20.9,20.92,23600.0,20.93,20.95,20.9,20.92,23600.0
2010-07-13 10:30:00,20.91,20.92,20.85,20.85,17800.0,20.91,20.92,20.85,20.85,17800.0
2010-07-13 10:35:00,20.84,20.86,20.82,20.84,14000.0,20.84,20.86,20.82,20.84,14000.0
2010-07-13 10:40:00,20.83,20.86,20.81,20.84,17600.0,20.83,20.86,20.81,20.84,17600.0
2010-07-13 10:45:00,20.84,20.86,20.8,20.83,21000.0,20.84,20.86,20.8,20.83,21000.0
2010-07-13 10:50:00,20.83,20.85,20.82,20.83,17400.0,20.83,20.85,20.82,20.83,17400.0
2010-07-13 10:55:00,20.83,20.84,20.81,20.82,12600.0,20.83,20.84,20.81,20.82,12600.0
2010-07-13 11:00:00,20.82,20.86,20.81,20.84,19200.0,20.82,20.86,20.81,20.84,19200.0
2010-07-13 11:05:00,20.84,20.88,20.84,20.86,27400.0,20.84,20.88,20.84,20.86,27400.0
2010-07-13 11:10:00,20.85,20.88,20.84,20.86,21200.0,20.85,20.88,20.84,20.86,21200.0
2010-07-13 11:15:00,20.86,20.87,20.84,20.84,22400.0,20.86,20.87,20.84,20.84,22400.0
2010-07-13 11:20:00,20.84,20.86,20.83,20.85,12600.0,20.84,20.86,20.83,20.85,12600.0
2010-07-13 11:25:00,20.85,20.86,20.83,20.86,19600.0,20.85,20.86,20.83,20.86,19600.0
2010-07-13 11:30:00,20.85,20.92,20.85,20.89,49000.0,20.85,20.92,20.85,20.89,49000.0
2010-07-13 11:35:00,20.89,20.9,20.87,20.88,26400.0,20.89,20.9,20.87,20.88,26400.0
2010-07-13 11:40:00,20.88,20.91,20.86,20.88,19200.0,20.88,20.91,20.86,20.88,19200.0
2010-07-13 11:45:00,20.89,20.94,20.88,20.88,21200.0,20.89,20.94,20.88,20.88,21200.0
2010-07-13 11:50:00,20.88,20.89,20.85,20.86,11000.0,20.88,20.89,20.85,20.86,11000.0
2010-07-13 11:55:00,20.86,20.86,20.83,20.83,17000.0,20.86,20.86,20.83,20.83,17000.0
2010-07-13 12:00:00,20.83,20.88,20.83,20.85,16200.0,20.83,20.88,20.83,20.85,16200.0
2010-07-13 12:05:00,20.83,20.87,20.83,20.85,14400.0,20.83,20.87,20.83,20.85,14400.0
2010-07-13 12:10:00,20.86,20.88,20.85,20.88,12000.0,20.86,20.88,20.85,20.88,12000.0
2010-07-13 12:15:00,20.87,20.89,20.86,20.88,31600.0,20.87,20.89,20.86,20.88,31600.0
2010-07-13 12:20:00,20.88,20.89,20.86,20.88,38400.0,20.88,20.89,20.86,20.88,38400.0
2010-07-13 12:25:00,20.88,20.91,20.86,20.9,8400.0,20.88,20.91,20.86,20.9,8400.0
2010-07-13 12:30:00,20.89,20.9,20.86,20.86,11400.0,20.89,20.9,20.86,20.86,11400.0
2010-07-13 12:35:00,20.86,20.88,20.86,20.86,32800.0,20.86,20.88,20.86,20.86,32800.0
2010-07-13 12:40:00,20.86,20.86,20.83,20.84,64400.0,20.86,20.86,20.83,20.84,64400.0
2010-07-13 12:45:00,20.84,20.85,20.81,20.84,25000.0,20.84,20.85,20.81,20.84,25000.0
2010-07-13 12:50:00,20.84,20.88,20.83,20.86,21200.0,20.84,20.88,20.83,20.86,21200.0
2010-07-13 12:55:00,20.86,20.86,20.75,20.75,28000.0,20.86,20.86,20.75,20.75,28000.0
2010-07-13 13:00:00,20.74,20.8,20.74,20.8,41200.0,20.74,20.8,20.74,20.8,41200.0
2010-07-13 13:05:00,20.8,20.81,20.78,20.8,47400.0,20.8,20.81,20.78,20.8,47400.0
2010-07-13 13:10:00,20.8,20.8,20.73,20.75,30200.0,20.8,20.8,20.73,20.75,30200.0
2010-07-13 13:15:00,20.75,20.77,20.74,20.76,18400.0,20.75,20.77,20.74,20.76,18400.0
2010-07-13 13:20:00,20.75,20.78,20.75,20.77,19400.0,20.75,20.78,20.75,20.77,19400.0
2010-07-13 13:25:00,20.78,20.79,20.75,20.79,29200.0,20.78,20.79,20.75,20.79,29200.0
2010-07-13 13:30:00,20.79,20.82,20.78,20.78,18400.0,20.79,20.82,20.78,20.78,18400.0
2010-07-13 13:35:00,20.78,20.78,20.75,20.77,15600.0,20.78,20.78,20.75,20.77,15600.0
2010-07-13 13:40:00,20.77,20.78,20.74,20.75,21200.0,20.77,20.78,20.74,20.75,21200.0
2010-07-13 13:45:00,20.75,20.8,20.75,20.78,21600.0,20.75,20.8,20.75,20.78,21600.0
2010-07-13 13:50:00,20.77,20.8,20.76,20.78,30600.0,20.77,20.8,20.76,20.78,30600.0
2010-07-13 13:55:00,20.78,20.8,20.75,20.78,24200.0,20.78,20.8,20.75,20.78,24200.0
2010-07-13 14:00:00,20.78,20.82,20.75,20.78,36400.0,20.78,20.82,20.75,20.78,36400.0
2010-07-13 14:05:00,20.78,20.79,20.75,20.78,29000.0,20.78,20.79,20.75,20.78,29000.0
2010-07-13 14:10:00,20.78,20.81,20.77,20.81,19800.0,20.78,20.81,20.77,20.81,19800.0
2010-07-13 14:15:00,20.81,20.82,20.78,20.81,27000.0,20.81,20.82,20.78,20.81,27000.0
2010-07-13 14:20:00,20.81,20.81,20.78,20.8,21600.0,20.81,20.81,20.78,20.8,21600.0
2010-07-13 14:25:00,20.8,20.8,20.77,20.8,19600.0,20.8,20.8,20.77,20.8,19600.0
2010-07-13 14:30:00,20.8,20.82,20.78,20.78,21200.0,20.8,20.82,20.78,20.78,21200.0
2010-07-13 14:35:00,20.79,20.82,20.78,20.81,17600.0,20.79,20.82,20.78,20.81,17600.0
2010-07-13 14:40:00,20.8,20.82,20.78,20.78,43600.0,20.8,20.82,20.78,20.78,43600.0
2010-07-13 14:45:00,20.78,20.79,20.77,20.79,14200.0,20.78,20.79,20.77,20.79,14200.0
2010-07-13 14:50:00,20.78,20.79,20.77,20.79,19000.0,20.78,20.79,20.77,20.79,19000.0
2010-07-13 14:55:00,20.78,20.79,20.77,20.78,23400.0,20.78,20.79,20.77,20.78,23400.0
2010-07-13 15:00:00,20.78,20.84,20.78,20.82,45600.0,20.78,20.84,20.78,20.82,45600.0
2010-07-13 15:05:00,20.82,20.85,20.82,20.83,32400.0,20.82,20.85,20.82,20.83,32400.0
2010-07-13 15:10:00,20.83,20.87,20.83,20.87,29200.0,20.83,20.87,20.83,20.87,29200.0
2010-07-13 15:15:00,20.86,20.88,20.83,20.85,26600.0,20.86,20.88,20.83,20.85,26600.0
2010-07-13 15:20:00,20.85,20.86,20.83,20.83,13200.0,20.85,20.86,20.83,20.83,13200.0
2010-07-13 15:25:00,20.83,20.89,20.83,20.89,37000.0,20.83,20.89,20.83,20.89,37000.0
2010-07-13 15:30:00,20.89,20.9,20.86,20.87,49600.0,20.89,20.9,20.86,20.87,49600.0
2010-07-13 15:35:00,20.87,20.88,20.85,20.87,34000.0,20.87,20.88,20.85,20.87,34000.0
2010-07-13 15:40:00,20.87,20.89,20.86,20.87,50000.0,20.87,20.89,20.86,20.87,50000.0
2010-07-13 15:45:00,20.87,20.89,20.85,20.87,103200.0,20.87,20.89,20.85,20.87,103200.0
2010-07-13 15:50:00,20.88,20.89,20.82,20.83,76800.0,20.88,20.89,20.82,20.83,76800.0
2010-07-13 15:55:00,20.83,20.85,20.8,20.82,96600.0,20.83,20.85,20.8,20.82,96600.0
2010-07-14 09:30:00,20.8,20.8,20.73,20.77,58000.0,20.8,20.8,20.73,20.77,58000.0
2010-07-14 09:35:00,20.78,20.83,20.77,20.79,33400.0,20.78,20.83,20.77,20.79,33400.0
2010-07-14 09:40:00,20.8,20.82,20.76,20.81,37600.0,20.8,20.82,20.76,20.81,37600.0
2010-07-14 09:45:00,20.8,20.87,20.8,20.85,29600.0,20.8,20.87,20.8,20.85,29600.0
2010-07-14 09:50:00,20.85,20.85,20.8,20.83,24800.0,20.85,20.85,20.8,20.83,24800.0
2010-07-14 09:55:00,20.84,20.85,20.83,20.84,17000.0,20.84,20.85,20.83,20.84,17000.0
2010-07-14 10:00:00,20.84,20.85,20.77,20.79,27200.0,20.84,20.85,20.77,20.79,27200.0
2010-07-14 10:05:00,20.8,20.86,20.8,20.86,13000.0,20.8,20.86,20.8,20.86,13000.0
2010-07-14 10:10:00,20.86,20.86,20.84,20.84,23800.0,20.86,20.86,20.84,20.84,23800.0
2010-07-14 10:15:00,20.84,20.89,20.82,20.88,22600.0,20.84,20.89,20.82,20.88,22600.0
2010-07-14 10:20:00,20.88,20.92,20.87,20.9,23200.0,20.88,20.92,20.87,20.9,23200.0
2010-07-14 10:25:00,20.91,20.97,20.89,20.91,26400.0,20.91,20.97,20.89,20.91,26400.0
2010-07-14 10:30:00,20.91,20.94,20.9,20.94,12200.0,20.91,20.94,20.9,20.94,12200.0
2010-07-14 10:35:00,20.95,20.95,20.89,20.89,32200.0,20.95,20.95,20.89,20.89,32200.0
2010-07-14 10:40:00,20.89,20.89,20.85,20.87,33200.0,20.89,20.89,20.85,20.87,33200.0
2010-07-14 10:45:00,20.86,20.88,20.85,20.85,14000.0,20.86,20.88,20.85,20.85,14000.0
2010-07-14 10:50:00,20.86,20.86,20.85,20.86,23600.0,20.86,20.86,20.85,20.86,23600.0
2010-07-14 10:55:00,20.86,20.92,20.85,20.92,13000.0,20.86,20.92,20.85,20.92,13000.0
2010-07-14 11:00:00,20.92,20.93,20.87,20.89,16600.0,20.92,20.93,20.87,20.89,16600.0
2010-07-14 11:05:00,20.88,20.91,20.86,20.9,22200.0,20.88,20.91,20.86,20.9,22200.0
2010-07-14 11:10:00,20.89,20.9,20.86,20.88,10200.0,20.89,20.9,20.86,20.88,10200.0
2010-07-14 11:15:00,20.88,20.91,20.88,20.9,31000.0,20.88,20.91,20.88,20.9,31000.0
2010-07-14 11:20:00,20.9,20.91,20.88,20.89,12000.0,20.9,20.91,20.88,20.89,12000.0
2010-07-14 11:25:00,20.89,20.91,20.88,20.9,10800.0,20.89,20.91,20.88,20.9,10800.0
2010-07-14 11:30:00,20.9,20.93,20.9,20.93,9400.0,20.9,20.93,20.9,20.93,9400.0
2010-07-14 11:35:00,20.93,20.96,20.93,20.95,11200.0,20.93,20.96,20.93,20.95,11200.0
2010-07-14 11:40:00,20.95,21.03,20.93,21.02,46800.0,20.95,21.03,20.93,21.02,46800.0
2010-07-14 11:45:00,21.02,21.08,21.02,21.04,61800.0,21.02,21.08,21.02,21.04,61800.0
2010-07-14 11:50:00,21.04,21.08,21.01,21.07,17600.0,21.04,21.08,21.01,21.07,17600.0
2010-07-14 11:55:00,21.06,21.07,21.03,21.03,7400.0,21.06,21.07,21.03,21.03,7400.0
2010-07-14 12:00:00,21.03,21.05,21.01,21.05,13200.0,21.03,21.05,21.01,21.05,13200.0
2010-07-14 12:05:00,21.05,21.06,21.03,21.04,7400.0,21.05,21.06,21.03,21.04,7400.0
2010-07-14 12:10:00,21.04,21.04,20.99,21.0,22600.0,21.04,21.04,20.99,21.0,22600.0
2010-07-14 12:15:00,21.0,21.0,20.98,21.0,60000.0,21.0,21.0,20.98,21.0,60000.0
2010-07-14 12:20:00,21.0,21.0,20.98,20.98,9800.0,21.0,21.0,20.98,20.98,9800.0
2010-07-14 12:25:00,20.99,21.0,20.99,20.99,7200.0,20.99,21.0,20.99,20.99,7200.0
2010-07-14 12:30:00,20.99,21.0,20.99,21.0,12200.0,20.99,21.0,20.99,21.0,12200.0
2010-07-14 12:35:00,21.0,21.02,20.99,21.01,15200.0,21.0,21.02,20.99,21.01,15200.0
2010-07-14 12:40:00,21.01,21.05,21.01,21.04,21600.0,21.01,21.05,21.01,21.04,21600.0
2010-07-14 12:45:00,21.04,21.06,21.03,21.03,30800.0,21.04,21.06,21.03,21.03,30800.0
2010-07-14 12:50:00,21.04,21.08,21.04,21.07,72000.0,21.04,21.08,21.04,21.07,72000.0
2010-07-14 12:55:00,21.07,21.11,21.07,21.1,24200.0,21.07,21.11,21.07,21.1,24200.0
2010-07-14 13:00:00,21.1,21.1,21.04,21.06,33000.0,21.1,21.1,21.04,21.06,33000.0
2010-07-14 13:05:00,21.05,21.08,21.05,21.07,11400.0,21.05,21.08,21.05,21.07,11400.0
2010-07-14 13:10:00,21.06,21.1,21.06,21.09,13400.0,21.06,21.1,21.06,21.09,13400.0
2010-07-14 13:15:00,21.08,21.11,21.08,21.08,10400.0,21.08,21.11,21.08,21.08,10400.0
2010-07-14 13:20:00,21.08,21.11,21.08,21.09,20800.0,21.08,21.11,21.08,21.09,20800.0
2010-07-14 13:25:00,21.09,21.11,21.09,21.1,44200.0,21.09,21.11,21.09,21.1,44200.0
2010-07-14 13:30:00,21.1,21.1,21.06,21.07,22400.0,21.1,21.1,21.06,21.07,22400.0
2010-07-14 13:35:00,21.06,21.09,21.06,21.08,18400.0,21.06,21.09,21.06,21.08,18400.0
2010-07-14 13:40:00,21.07,21.08,21.06,21.07,47800.0,21.07,21.08,21.06,21.07,47800.0
2010-07-14 13:45:00,21.07,21.07,21.03,21.03,8800.0,21.07,21.07,21.03,21.03,8800.0
2010-07-14 13:50:00,21.02,21.02,20.97,20.97,24200.0,21.02,21.02,20.97,20.97,24200.0
2010-07-14 13:55:00,20.97,21.0,20.97,21.0,12800.0,20.97,21.0,20.97,21.0,12800.0
2010-07-14 14:00:00,21.0,21.0,20.93,20.95,36400.0,21.0,21.0,20.93,20.95,36400.0
2010-07-14 14:05:00,20.96,20.96,20.9,20.95,20400.0,20.96,20.96,20.9,20.95,20400.0
2010-07-14 14:10:00,20.95,20.97,20.91,20.92,17000.0,20.95,20.97,20.91,20.92,17000.0
2010-07-14 14:15:00,20.92,20.95,20.92,20.92,14000.0,20.92,20.95,20.92,20.92,14000.0
2010-07-14 14:20:00,20.92,20.97,20.92,20.93,27800.0,20.92,20.97,20.92,20.93,27800.0
2010-07-14 14:25:00,20.93,20.98,20.93,20.95,27600.0,20.93,20.98,20.93,20.95,27600.0
2010-07-14 14:30:00,20.96,21.0,20.93,21.0,42600.0,20.96,21.0,20.93,21.0,42600.0
2010-07-14 14:35:00,21.0,21.0,20.96,20.98,24600.0,21.0,21.0,20.96,20.98,24600.0
2010-07-14 14:40:00,20.98,20.98,20.95,20.96,10000.0,20.98,20.98,20.95,20.96,10000.0
2010-07-14 14:45:00,20.96,21.0,20.96,21.0,17800.0,20.96,21.0,20.96,21.0,17800.0
2010-07-14 14:50:00,21.0,21.03,20.99,21.0,52400.0,21.0,21.03,20.99,21.0,52400.0
2010-07-14 14:55:00,21.0,21.05,21.0,21.02,19600.0,21.0,21.05,21.0,21.02,19600.0
2010-07-14 15:00:00,21.02,21.04,21.0,21.01,16600.0,21.02,21.04,21.0,21.01,16600.0
2010-07-14 15:05:00,21.01,21.02,21.0,21.01,28400.0,21.01,21.02,21.0,21.01,28400.0
2010-07-14 15:10:00,21.0,21.02,20.98,20.98,20800.0,21.0,21.02,20.98,20.98,20800.0
2010-07-14 15:15:00,20.98,21.05,20.98,21.04,20600.0,20.98,21.05,20.98,21.04,20600.0
2010-07-14 15:20:00,21.03,21.06,21.02,21.05,31600.0,21.03,21.06,21.02,21.05,31600.0
2010-07-14 15:25:00,21.06,21.09,21.04,21.05,47400.0,21.06,21.09,21.04,21.05,47400.0
2010-07-14 15:30:00,21.04,21.07,21.03,21.04,17400.0,21.04,21.07,21.03,21.04,17400.0
2010-07-14 15:35:00,21.03,21.04,21.0,21.01,17600.0,21.03,21.04,21.0,21.01,17600.0
2010-07-14 15:40:00,21.0,21.02,21.0,21.0,36000.0,21.0,21.02,21.0,21.0,36000.0
2010-07-14 15:45:00,21.02,21.05,21.0,21.05,48200.0,21.02,21.05,21.0,21.05,48200.0
2010-07-14 15:50:00,21.05,21.05,21.0,21.03,42400.0,21.05,21.05,21.0,21.03,42400.0
2010-07-14 15:55:00,21.03,21.04,21.02,21.03,86600.0,21.03,21.04,21.02,21.03,86600.0
2010-07-15 09:30:00,20.98,21.05,20.86,21.05,12400.0,20.98,21.05,20.86,21.05,12400.0
2010-07-15 09:35:00,21.06,21.06,20.96,20.99,15200.0,21.06,21.06,20.96,20.99,15200.0
2010-07-15 09:40:00,21.0,21.04,20.99,21.03,9600.0,21.0,21.04,20.99,21.03,9600.0
2010-07-15 09:45:00,21.02,21.04,20.99,21.02,9000.0,21.02,21.04,20.99,21.02,9000.0
2010-07-15 09:50:00,21.03,21.07,21.01,21.06,21200.0,21.03,21.07,21.01,21.06,21200.0
2010-07-15 09:55:00,21.05,21.09,21.03,21.09,23400.0,21.05,21.09,21.03,21.09,23400.0
2010-07-15 10:00:00,21.07,21.07,20.98,21.0,34600.0,21.07,21.07,20.98,21.0,34600.0
2010-07-15 10:05:00,21.02,21.03,20.99,21.02,34800.0,21.02,21.03,20.99,21.02,34800.0
2010-07-15 10:10:00,21.02,21.03,20.98,20.98,47000.0,21.02,21.03,20.98,20.98,47000.0
2010-07-15 10:15:00,20.98,21.01,20.96,21.0,40000.0,20.98,21.01,20.96,21.0,40000.0
2010-07-15 10:20:00,21.0,21.04,20.96,20.97,16200.0,21.0,21.04,20.96,20.97,16200.0
2010-07-15 10:25:00,20.98,21.05,20.98,21.03,8000.0,20.98,21.05,20.98,21.03,8000.0
2010-07-15 10:30:00,21.03,21.03,20.99,21.03,13000.0,21.03,21.03,20.99,21.03,13000.0
2010-07-15 10:35:00,21.02,21.02,20.99,21.02,18800.0,21.02,21.02,20.99,21.02,18800.0
2010-07-15 10:40:00,21.03,21.04,20.97,21.0,41000.0,21.03,21.04,20.97,21.0,41000.0
2010-07-15 10:45:00,21.0,21.05,20.98,21.05,22400.0,21.0,21.05,20.98,21.05,22400.0
2010-07-15 10:50:00,21.03,21.07,21.03,21.06,43400.0,21.03,21.07,21.03,21.06,43400.0
2010-07-15 10:55:00,21.08,21.09,21.05,21.08,32600.0,21.08,21.09,21.05,21.08,32600.0
2010-07-15 11:00:00,21.08,21.1,21.08,21.09,23200.0,21.08,21.1,21.08,21.09,23200.0
2010-07-15 11:05:00,21.1,21.1,21.04,21.07,33400.0,21.1,21.1,21.04,21.07,33400.0
2010-07-15 11:10:00,21.07,21.14,21.07,21.13,34000.0,21.07,21.14,21.07,21.13,34000.0
2010-07-15 11:15:00,21.14,21.17,21.13,21.14,31000.0,21.14,21.17,21.13,21.14,31000.0
2010-07-15 11:20:00,21.13,21.22,21.13,21.21,40600.0,21.13,21.22,21.13,21.21,40600.0
2010-07-15 11:25:00,21.2,21.2,21.15,21.17,29800.0,21.2,21.2,21.15,21.17,29800.0
2010-07-15 11:30:00,21.17,21.17,21.14,21.14,11800.0,21.17,21.17,21.14,21.14,11800.0
2010-07-15 11:35:00,21.15,21.16,21.13,21.16,30000.0,21.15,21.16,21.13,21.16,30000.0
2010-07-15 11:40:00,21.17,21.18,21.16,21.17,19600.0,21.17,21.18,21.16,21.17,19600.0
2010-07-15 11:45:00,21.17,21.17,21.14,21.14,24000.0,21.17,21.17,21.14,21.14,24000.0
2010-07-15 11:50:00,21.14,21.15,21.11,21.15,18400.0,21.14,21.15,21.11,21.15,18400.0
2010-07-15 11:55:00,21.15,21.16,21.1,21.11,21800.0,21.15,21.16,21.1,21.11,21800.0
2010-07-15 12:00:00,21.12,21.12,21.09,21.09,56800.0,21.12,21.12,21.09,21.09,56800.0
2010-07-15 12:05:00,21.09,21.13,21.08,21.11,32000.0,21.09,21.13,21.08,21.11,32000.0
2010-07-15 12:10:00,21.11,21.15,21.11,21.13,19400.0,21.11,21.15,21.11,21.13,19400.0
2010-07-15 12:15:00,21.12,21.13,21.1,21.11,8600.0,21.12,21.13,21.1,21.11,8600.0
2010-07-15 12:20:00,21.11,21.11,21.1,21.1,9800.0,21.11,21.11,21.1,21.1,9800.0
2010-07-15 12:25:00,21.1,21.11,21.1,21.1,10800.0,21.1,21.11,21.1,21.1,10800.0
2010-07-15 12:30:00,21.11,21.14,21.11,21.11,8000.0,21.11,21.14,21.11,21.11,8000.0
2010-07-15 12:35:00,21.11,21.14,21.1,21.14,23200.0,21.11,21.14,21.1,21.14,23200.0
2010-07-15 12:40:00,21.14,21.14,21.11,21.13,8600.0,21.14,21.14,21.11,21.13,8600.0
2010-07-15 12:45:00,21.14,21.14,21.11,21.13,4600.0,21.14,21.14,21.11,21.13,4600.0
2010-07-15 12:50:00,21.14,21.14,21.12,21.14,4000.0,21.14,21.14,21.12,21.14,4000.0
2010-07-15 12:55:00,21.15,21.18,21.15,21.16,24600.0,21.15,21.18,21.15,21.16,24600.0
2010-07-15 13:00:00,21.16,21.21,21.16,21.2,25800.0,21.16,21.21,21.16,21.2,25800.0
2010-07-15 13:05:00,21.2,21.22,21.18,21.2,21800.0,21.2,21.22,21.18,21.2,21800.0
2010-07-15 13:10:00,21.2,21.21,21.15,21.17,30200.0,21.2,21.21,21.15,21.17,30200.0
2010-07-15 13:15:00,21.16,21.19,21.15,21.19,46600.0,21.16,21.19,21.15,21.19,46600.0
2010-07-15 13:20:00,21.2,21.21,21.16,21.21,29200.0,21.2,21.21,21.16,21.21,29200.0
2010-07-15 13:25:00,21.21,21.23,21.17,21.17,23800.0,21.21,21.23,21.17,21.17,23800.0
2010-07-15 13:30:00,21.18,21.21,21.14,21.15,22000.0,21.18,21.21,21.14,21.15,22000.0
2010-07-15 13:35:00,21.14,21.18,21.14,21.18,14600.0,21.14,21.18,21.14,21.18,14600.0
2010-07-15 13:40:00,21.18,21.19,21.17,21.18,11600.0,21.18,21.19,21.17,21.18,11600.0
2010-07-15 13:45:00,21.19,21.23,21.18,21.21,31800.0,21.19,21.23,21.18,21.21,31800.0
2010-07-15 13:50:00,21.21,21.23,21.2,21.22,13800.0,21.21,21.23,21.2,21.22,13800.0
2010-07-15 13:55:00,21.21,21.24,21.21,21.24,20200.0,21.21,21.24,21.21,21.24,20200.0
2010-07-15 14:00:00,21.24,21.26,21.21,21.25,39400.0,21.24,21.26,21.21,21.25,39400.0
2010-07-15 14:05:00,21.25,21.25,21.19,21.21,36200.0,21.25,21.25,21.19,21.21,36200.0
2010-07-15 14:10:00,21.22,21.23,21.2,21.22,20400.0,21.22,21.23,21.2,21.22,20400.0
2010-07-15 14:15:00,21.22,21.27,21.21,21.27,44800.0,21.22,21.27,21.21,21.27,44800.0
2010-07-15 14:20:00,21.27,21.27,21.23,21.24,21000.0,21.27,21.27,21.23,21.24,21000.0
2010-07-15 14:25:00,21.24,21.31,21.23,21.31,66800.0,21.24,21.31,21.23,21.31,66800.0
2010-07-15 14:30:00,21.31,21.35,21.3,21.3,77000.0,21.31,21.35,21.3,21.3,77000.0
2010-07-15 14:35:00,21.3,21.37,21.3,21.36,103400.0,21.3,21.37,21.3,21.36,103400.0
2010-07-15 14:40:00,21.36,21.38,21.31,21.31,49200.0,21.36,21.38,21.31,21.31,49200.0
2010-07-15 14:45:00,21.32,21.35,21.3,21.33,35000.0,21.32,21.35,21.3,21.33,35000.0
2010-07-15 14:50:00,21.33,21.36,21.3,21.32,28200.0,21.33,21.36,21.3,21.32,28200.0
2010-07-15 14:55:00,21.32,21.33,21.3,21.32,41600.0,21.32,21.33,21.3,21.32,41600.0
2010-07-15 15:00:00,21.33,21.35,21.32,21.34,55000.0,21.33,21.35,21.32,21.34,55000.0
2010-07-15 15:05:00,21.33,21.35,21.26,21.28,71600.0,21.33,21.35,21.26,21.28,71600.0
2010-07-15 15:10:00,21.28,21.3,21.25,21.25,88000.0,21.28,21.3,21.25,21.25,88000.0
2010-07-15 15:15:00,21.25,21.28,21.23,21.26,58400.0,21.25,21.28,21.23,21.26,58400.0
2010-07-15 15:20:00,21.27,21.27,21.22,21.23,26000.0,21.27,21.27,21.22,21.23,26000.0
2010-07-15 15:25:00,21.24,21.29,21.22,21.28,62600.0,21.24,21.29,21.22,21.28,62600.0
2010-07-15 15:30:00,21.29,21.32,21.25,21.27,73400.0,21.29,21.32,21.25,21.27,73400.0
2010-07-15 15:35:00,21.27,21.31,21.24,21.29,80200.0,21.27,21.31,21.24,21.29,80200.0
2010-07-15 15:40:00,21.29,21.32,21.27,21.3,68800.0,21.29,21.32,21.27,21.3,68800.0
2010-07-15 15:45:00,21.31,21.36,21.3,21.3,103600.0,21.31,21.36,21.3,21.3,103600.0
2010-07-15 15:50:00,21.3,21.33,21.28,21.3,86800.0,21.3,21.33,21.28,21.3,86800.0
2010-07-15 15:55:00,21.3,21.31,21.28,21.29,86800.0,21.3,21.31,21.28,21.29,86800.0
2010-07-16 09:30:00,21.29,21.38,21.23,21.26,38400.0,21.29,21.38,21.23,21.26,38400.0
2010-07-16 09:35:00,21.25,21.34,21.24,21.27,9000.0,21.25,21.34,21.24,21.27,9000.0
2010-07-16 09:40:00,21.29,21.35,21.29,21.33,26000.0,21.29,21.35,21.29,21.33,26000.0
2010-07-16 09:45:00,21.33,21.35,21.28,21.28,38000.0,21.33,21.35,21.28,21.28,38000.0
2010-07-16 09:50:00,21.3,21.3,21.25,21.28,30600.0,21.3,21.3,21.25,21.28,30600.0
2010-07-16 09:55:00,21.25,21.28,21.2,21.25,59600.0,21.25,21.28,21.2,21.25,59600.0
2010-07-16 10:00:00,21.25,21.28,21.24,21.26,27200.0,21.25,21.28,21.24,21.26,27200.0
2010-07-16 10:05:00,21.26,21.26,21.19,21.24,30800.0,21.26,21.26,21.19,21.24,30800.0
2010-07-16 10:10:00,21.23,21.26,21.23,21.26,43400.0,21.23,21.26,21.23,21.26,43400.0
2010-07-16 10:15:00,21.25,21.31,21.25,21.28,51600.0,21.25,21.31,21.25,21.28,51600.0
2010-07-16 10:20:00,21.29,21.33,21.29,21.33,32400.0,21.29,21.33,21.29,21.33,32400.0
2010-07-16 10:25:00,21.33,21.38,21.29,21.32,90600.0,21.33,21.38,21.29,21.32,90600.0
2010-07-16 10:30:00,21.32,21.36,21.31,21.36,36200.0,21.32,21.36,21.31,21.36,36200.0
2010-07-16 10:35:00,21.36,21.37,21.35,21.35,16600.0,21.36,21.37,21.35,21.35,16600.0
2010-07-16 10:40:00,21.35,21.39,21.35,21.38,21600.0,21.35,21.39,21.35,21.38,21600.0
2010-07-16 10:45:00,21.38,21.4,21.37,21.4,29000.0,21.38,21.4,21.37,21.4,29000.0
2010-07-16 10:50:00,21.4,21.42,21.39,21.39,40200.0,21.4,21.42,21.39,21.39,40200.0
2010-07-16 10:55:00,21.39,21.41,21.38,21.41,7800.0,21.39,21.41,21.38,21.41,7800.0
2010-07-16 11:00:00,21.41,21.42,21.39,21.39,21800.0,21.41,21.42,21.39,21.39,21800.0
2010-07-16 11:05:00,21.39,21.41,21.37,21.4,34200.0,21.39,21.41,21.37,21.4,34200.0
2010-07-16 11:10:00,21.4,21.41,21.37,21.37,34000.0,21.4,21.41,21.37,21.37,34000.0
2010-07-16 11:15:00,21.37,21.37,21.32,21.33,18200.0,21.37,21.37,21.32,21.33,18200.0
2010-07-16 11:20:00,21.32,21.32,21.26,21.27,16400.0,21.32,21.32,21.26,21.27,16400.0
2010-07-16 11:25:00,21.26,21.27,21.25,21.26,13600.0,21.26,21.27,21.25,21.26,13600.0
2010-07-16 11:30:00,21.25,21.27,21.25,21.26,18400.0,21.25,21.27,21.25,21.26,18400.0
2010-07-16 11:35:00,21.26,21.31,21.26,21.31,29600.0,21.26,21.31,21.26,21.31,29600.0
2010-07-16 11:40:00,21.31,21.32,21.3,21.31,10200.0,21.31,21.32,21.3,21.31,10200.0
2010-07-16 11:45:00,21.29,21.3,21.28,21.3,20400.0,21.29,21.3,21.28,21.3,20400.0
2010-07-16 11:50:00,21.29,21.29,21.22,21.23,30200.0,21.29,21.29,21.22,21.23,30200.0
2010-07-16 11:55:00,21.23,21.27,21.22,21.24,41200.0,21.23,21.27,21.22,21.24,41200.0
2010-07-16 12:00:00,21.23,21.27,21.22,21.26,21400.0,21.23,21.27,21.22,21.26,21400.0
2010-07-16 12:05:00,21.26,21.29,21.25,21.29,11600.0,21.26,21.29,21.25,21.29,11600.0
2010-07-16 12:10:00,21.28,21.29,21.25,21.26,18200.0,21.28,21.29,21.25,21.26,18200.0
2010-07-16 12:15:00,21.25,21.25,21.19,21.21,38400.0,21.25,21.25,21.19,21.21,38400.0
2010-07-16 12:20:00,21.22,21.24,21.2,21.21,12200.0,21.22,21.24,21.2,21.21,12200.0
2010-07-16 12:25:00,21.22,21.24,21.2,21.21,48800.0,21.22,21.24,21.2,21.21,48800.0
2010-07-16 12:30:00,21.21,21.22,21.19,21.21,16400.0,21.21,21.22,21.19,21.21,16400.0
2010-07-16 12:35:00,21.21,21.21,21.18,21.2,12200.0,21.21,21.21,21.18,21.2,12200.0
2010-07-16 12:40:00,21.2,21.22,21.2,21.22,11200.0,21.2,21.22,21.2,21.22,11200.0
2010-07-16 12:45:00,21.21,21.21,21.15,21.16,39600.0,21.21,21.21,21.15,21.16,39600.0
2010-07-16 12:50:00,21.16,21.19,21.16,21.18,43200.0,21.16,21.19,21.16,21.18,43200.0
2010-07-16 12:55:00,21.18,21.2,21.16,21.17,23400.0,21.18,21.2,21.16,21.17,23400.0
2010-07-16 13:00:00,21.18,21.2,21.17,21.2,35600.0,21.18,21.2,21.17,21.2,35600.0
2010-07-16 13:05:00,21.2,21.22,21.18,21.22,38000.0,21.2,21.22,21.18,21.22,38000.0
2010-07-16 13:10:00,21.21,21.25,21.21,21.25,33800.0,21.21,21.25,21.21,21.25,33800.0
2010-07-16 13:15:00,21.25,21.28,21.25,21.25,25200.0,21.25,21.28,21.25,21.25,25200.0
2010-07-16 13:20:00,21.26,21.29,21.25,21.27,25400.0,21.26,21.29,21.25,21.27,25400.0
2010-07-16 13:25:00,21.27,21.28,21.25,21.28,27400.0,21.27,21.28,21.25,21.28,27400.0
2010-07-16 13:30:00,21.28,21.31,21.27,21.28,29200.0,21.28,21.31,21.27,21.28,29200.0
2010-07-16 13:35:00,21.29,21.32,21.28,21.29,13600.0,21.29,21.32,21.28,21.29,13600.0
2010-07-16 13:40:00,21.28,21.28,21.24,21.26,15800.0,21.28,21.28,21.24,21.26,15800.0
2010-07-16 13:45:00,21.27,21.27,21.24,21.27,20600.0,21.27,21.27,21.24,21.27,20600.0
2010-07-16 13:50:00,21.26,21.26,21.21,21.23,32200.0,21.26,21.26,21.21,21.23,32200.0
2010-07-16 13:55:00,21.23,21.25,21.22,21.24,18200.0,21.23,21.25,21.22,21.24,18200.0
2010-07-16 14:00:00,21.24,21.27,21.23,21.26,19800.0,21.24,21.27,21.23,21.26,19800.0
2010-07-16 14:05:00,21.26,21.3,21.26,21.3,25400.0,21.26,21.3,21.26,21.3,25400.0
2010-07-16 14:10:00,21.3,21.31,21.27,21.28,14600.0,21.3,21.31,21.27,21.28,14600.0
2010-07-16 14:15:00,21.27,21.28,21.24,21.25,17200.0,21.27,21.28,21.24,21.25,17200.0
2010-07-16 14:20:00,21.25,21.28,21.25,21.26,21200.0,21.25,21.28,21.25,21.26,21200.0
2010-07-16 14:25:00,21.25,21.3,21.25,21.27,20200.0,21.25,21.3,21.25,21.27,20200.0
2010-07-16 14:30:00,21.27,21.31,21.25,21.31,40000.0,21.27,21.31,21.25,21.31,40000.0
2010-07-16 14:35:00,21.31,21.31,21.27,21.28,36600.0,21.31,21.31,21.27,21.28,36600.0
2010-07-16 14:40:00,21.29,21.31,21.29,21.31,67600.0,21.29,21.31,21.29,21.31,67600.0
2010-07-16 14:45:00,21.31,21.33,21.3,21.31,27600.0,21.31,21.33,21.3,21.31,27600.0
2010-07-16 14:50:00,21.32,21.32,21.29,21.3,39200.0,21.32,21.32,21.29,21.3,39200.0
2010-07-16 14:55:00,21.3,21.32,21.28,21.3,29400.0,21.3,21.32,21.28,21.3,29400.0
2010-07-16 15:00:00,21.31,21.32,21.25,21.27,54000.0,21.31,21.32,21.25,21.27,54000.0
2010-07-16 15:05:00,21.27,21.28,21.25,21.26,38200.0,21.27,21.28,21.25,21.26,38200.0
2010-07-16 15:10:00,21.25,21.27,21.23,21.27,55400.0,21.25,21.27,21.23,21.27,55400.0
2010-07-16 15:15:00,21.27,21.27,21.24,21.25,37200.0,21.27,21.27,21.24,21.25,37200.0
2010-07-16 15:20:00,21.25,21.25,21.19,21.19,99000.0,21.25,21.25,21.19,21.19,99000.0
2010-07-16 15:25:00,21.19,21.23,21.19,21.22,82000.0,21.19,21.23,21.19,21.22,82000.0
2010-07-16 15:30:00,21.22,21.23,21.21,21.23,71200.0,21.22,21.23,21.21,21.23,71200.0
2010-07-16 15:35:00,21.23,21.26,21.21,21.24,90400.0,21.23,21.26,21.21,21.24,90400.0
2010-07-16 15:40:00,21.24,21.27,21.24,21.27,80200.0,21.24,21.27,21.24,21.27,80200.0
2010-07-16 15:45:00,21.27,21.27,21.24,21.24,108800.0,21.27,21.27,21.24,21.24,108800.0
2010-07-16 15:50:00,21.24,21.26,21.21,21.25,236600.0,21.24,21.26,21.21,21.25,236600.0
2010-07-16 15:55:00,21.25,21.25,21.2,21.2,186200.0,21.25,21.25,21.2,21.2,186200.0
2010-07-19 09:30:00,21.2,21.2,21.03,21.09,50000.0,21.2,21.2,21.03,21.09,50000.0
2010-07-19 09:35:00,21.09,21.1,21.04,21.06,41600.0,21.09,21.1,21.04,21.06,41600.0
2010-07-19 09:40:00,21.06,21.16,21.03,21.15,55400.0,21.06,21.16,21.03,21.15,55400.0
2010-07-19 09:45:00,21.14,21.14,21.08,21.09,110200.0,21.14,21.14,21.08,21.09,110200.0
2010-07-19 09:50:00,21.08,21.13,21.03,21.04,32600.0,21.08,21.13,21.03,21.04,32600.0
2010-07-19 09:55:00,21.04,21.08,21.02,21.05,26000.0,21.04,21.08,21.02,21.05,26000.0
2010-07-19 10:00:00,21.04,21.04,21.0,21.0,42000.0,21.04,21.04,21.0,21.0,42000.0
2010-07-19 10:05:00,21.01,21.03,20.96,21.0,69600.0,21.01,21.03,20.96,21.0,69600.0
2010-07-19 10:10:00,21.0,21.04,20.99,21.04,37400.0,21.0,21.04,20.99,21.04,37400.0
2010-07-19 10:15:00,21.04,21.04,20.99,21.0,32200.0,21.04,21.04,20.99,21.0,32200.0
2010-07-19 10:20:00,21.0,21.03,20.97,20.97,41600.0,21.0,21.03,20.97,20.97,41600.0
2010-07-19 10:25:00,20.97,21.0,20.97,20.97,35600.0,20.97,21.0,20.97,20.97,35600.0
2010-07-19 10:30:00,20.97,21.05,20.97,21.0,28600.0,20.97,21.05,20.97,21.0,28600.0
2010-07-19 10:35:00,21.01,21.05,21.0,21.0,30600.0,21.01,21.05,21.0,21.0,30600.0
2010-07-19 10:40:00,21.0,21.03,20.97,21.01,28800.0,21.0,21.03,20.97,21.01,28800.0
2010-07-19 10:45:00,21.01,21.01,20.93,20.94,37000.0,21.01,21.01,20.93,20.94,37000.0
2010-07-19 10:50:00,20.94,21.0,20.89,21.0,30800.0,20.94,21.0,20.89,21.0,30800.0
2010-07-19 10:55:00,21.0,21.02,20.93,21.0,17200.0,21.0,21.02,20.93,21.0,17200.0
2010-07-19 11:00:00,21.0,21.1,20.98,21.06,27600.0,21.0,21.1,20.98,21.06,27600.0
2010-07-19 11:05:00,21.05,21.07,21.03,21.04,30800.0,21.05,21.07,21.03,21.04,30800.0
2010-07-19 11:10:00,21.04,21.06,21.0,21.03,19200.0,21.04,21.06,21.0,21.03,19200.0
2010-07-19 11:15:00,21.03,21.06,21.02,21.03,19000.0,21.03,21.06,21.02,21.03,19000.0
2010-07-19 11:20:00,21.03,21.04,21.02,21.02,13000.0,21.03,21.04,21.02,21.02,13000.0
2010-07-19 11:25:00,21.0,21.03,20.98,20.99,30200.0,21.0,21.03,20.98,20.99,30200.0
2010-07-19 11:30:00,21.0,21.01,20.97,21.01,56000.0,21.0,21.01,20.97,21.01,56000.0
2010-07-19 11:35:00,21.02,21.03,21.01,21.02,10600.0,21.02,21.03,21.01,21.02,10600.0
2010-07-19 11:40:00,21.03,21.04,21.02,21.04,21400.0,21.03,21.04,21.02,21.04,21400.0
2010-07-19 11:45:00,21.03,21.05,21.0,21.05,12800.0,21.03,21.05,21.0,21.05,12800.0
2010-07-19 11:50:00,21.05,21.08,21.04,21.07,11800.0,21.05,21.08,21.04,21.07,11800.0
2010-07-19 11:55:00,21.07,21.09,21.07,21.08,11600.0,21.07,21.09,21.07,21.08,11600.0
2010-07-19 12:00:00,21.08,21.08,21.0,21.03,27800.0,21.08,21.08,21.0,21.03,27800.0
2010-07-19 12:05:00,21.03,21.04,21.0,21.04,20400.0,21.03,21.04,21.0,21.04,20400.0
2010-07-19 12:10:00,21.04,21.04,21.0,21.0,11400.0,21.04,21.04,21.0,21.0,11400.0
2010-07-19 12:15:00,21.0,21.03,21.0,21.03,13000.0,21.0,21.03,21.0,21.03,13000.0
2010-07-19 12:20:00,21.03,21.03,21.0,21.03,13600.0,21.03,21.03,21.0,21.03,13600.0
2010-07-19 12:25:00,21.03,21.04,21.01,21.04,11000.0,21.03,21.04,21.01,21.04,11000.0
2010-07-19 12:30:00,21.04,21.07,21.0,21.06,30000.0,21.04,21.07,21.0,21.06,30000.0
2010-07-19 12:35:00,21.06,21.08,21.05,21.07,12200.0,21.06,21.08,21.05,21.07,12200.0
2010-07-19 12:40:00,21.08,21.1,21.08,21.09,15200.0,21.08,21.1,21.08,21.09,15200.0
2010-07-19 12:45:00,21.08,21.09,21.07,21.08,9800.0,21.08,21.09,21.07,21.08,9800.0
2010-07-19 12:50:00,21.08,21.08,21.04,21.04,14000.0,21.08,21.08,21.04,21.04,14000.0
2010-07-19 12:55:00,21.04,21.04,20.99,21.02,19600.0,21.04,21.04,20.99,21.02,19600.0
2010-07-19 13:00:00,21.02,21.05,21.0,21.0,18600.0,21.02,21.05,21.0,21.0,18600.0
2010-07-19 13:05:00,21.0,21.0,20.96,20.99,25200.0,21.0,21.0,20.96,20.99,25200.0
2010-07-19 13:10:00,21.0,21.0,20.93,20.94,24000.0,21.0,21.0,20.93,20.94,24000.0
2010-07-19 13:15:00,20.94,20.96,20.92,20.93,21600.0,20.94,20.96,20.92,20.93,21600.0
2010-07-19 13:20:00,20.93,20.96,20.93,20.95,43200.0,20.93,20.96,20.93,20.95,43200.0
2010-07-19 13:25:00,20.95,20.96,20.91,20.92,48200.0,20.95,20.96,20.91,20.92,48200.0
2010-07-19 13:30:00,20.92,20.93,20.9,20.91,64000.0,20.92,20.93,20.9,20.91,64000.0
2010-07-19 13:35:00,20.91,20.91,20.85,20.85,24000.0,20.91,20.91,20.85,20.85,24000.0
2010-07-19 13:40:00,20.86,20.86,20.84,20.84,33400.0,20.86,20.86,20.84,20.84,33400.0
2010-07-19 13:45:00,20.84,20.86,20.82,20.83,40600.0,20.84,20.86,20.82,20.83,40600.0
2010-07-19 13:50:00,20.83,20.83,20.79,20.8,58600.0,20.83,20.83,20.79,20.8,58600.0
2010-07-19 13:55:00,20.8,20.81,20.79,20.81,106400.0,20.8,20.81,20.79,20.81,106400.0
2010-07-19 14:00:00,20.81,20.82,20.79,20.8,75200.0,20.81,20.82,20.79,20.8,75200.0
2010-07-19 14:05:00,20.8,20.82,20.78,20.78,28400.0,20.8,20.82,20.78,20.78,28400.0
2010-07-19 14:10:00,20.79,20.81,20.77,20.8,46400.0,20.79,20.81,20.77,20.8,46400.0
2010-07-19 14:15:00,20.8,20.81,20.77,20.79,53200.0,20.8,20.81,20.77,20.79,53200.0
2010-07-19 14:20:00,20.79,20.79,20.74,20.77,36400.0,20.79,20.79,20.74,20.77,36400.0
2010-07-19 14:25:00,20.77,20.77,20.74,20.75,38200.0,20.77,20.77,20.74,20.75,38200.0
2010-07-19 14:30:00,20.75,20.8,20.75,20.79,84600.0,20.75,20.8,20.75,20.79,84600.0
2010-07-19 14:35:00,20.79,20.8,20.74,20.76,50600.0,20.79,20.8,20.74,20.76,50600.0
2010-07-19 14:40:00,20.76,20.79,20.76,20.78,31400.0,20.76,20.79,20.76,20.78,31400.0
2010-07-19 14:45:00,20.78,20.81,20.77,20.81,135200.0,20.78,20.81,20.77,20.81,135200.0
2010-07-19 14:50:00,20.82,20.84,20.8,20.8,38000.0,20.82,20.84,20.8,20.8,38000.0
2010-07-19 14:55:00,20.8,20.8,20.77,20.78,44800.0,20.8,20.8,20.77,20.78,44800.0
2010-07-19 15:00:00,20.77,20.83,20.77,20.82,62000.0,20.77,20.83,20.77,20.82,62000.0
2010-07-19 15:05:00,20.83,20.86,20.82,20.85,93800.0,20.83,20.86,20.82,20.85,93800.0
2010-07-19 15:10:00,20.85,20.88,20.85,20.86,75200.0,20.85,20.88,20.85,20.86,75200.0
2010-07-19 15:15:00,20.86,20.88,20.86,20.88,51600.0,20.86,20.88,20.86,20.88,51600.0
2010-07-19 15:20:00,20.87,20.87,20.83,20.84,55000.0,20.87,20.87,20.83,20.84,55000.0
2010-07-19 15:25:00,20.84,20.85,20.78,20.78,86000.0,20.84,20.85,20.78,20.78,86000.0
2010-07-19 15:30:00,20.79,20.8,20.77,20.78,92600.0,20.79,20.8,20.77,20.78,92600.0
2010-07-19 15:35:00,20.78,20.8,20.75,20.78,77600.0,20.78,20.8,20.75,20.78,77600.0
2010-07-19 15:40:00,20.78,20.79,20.75,20.75,111800.0,20.78,20.79,20.75,20.75,111800.0
2010-07-19 15:45:00,20.75,20.79,20.75,20.76,171000.0,20.75,20.79,20.75,20.76,171000.0
2010-07-19 15:50:00,20.75,20.78,20.75,20.75,125000.0,20.75,20.78,20.75,20.75,125000.0
2010-07-19 15:55:00,20.75,20.8,20.75,20.8,125200.0,20.75,20.8,20.75,20.8,125200.0
2010-07-20 09:30:00,20.65,20.68,20.57,20.61,34000.0,20.65,20.68,20.57,20.61,34000.0
2010-07-20 09:35:00,20.64,20.68,20.53,20.54,25800.0,20.64,20.68,20.53,20.54,25800.0
2010-07-20 09:40:00,20.54,20.55,20.48,20.55,106800.0,20.54,20.55,20.48,20.55,106800.0
2010-07-20 09:45:00,20.55,20.6,20.53,20.53,88600.0,20.55,20.6,20.53,20.53,88600.0
2010-07-20 09:50:00,20.53,20.57,20.53,20.57,48200.0,20.53,20.57,20.53,20.57,48200.0
2010-07-20 09:55:00,20.57,20.63,20.56,20.62,53000.0,20.57,20.63,20.56,20.62,53000.0
2010-07-20 10:00:00,20.61,20.64,20.55,20.59,111000.0,20.61,20.64,20.55,20.59,111000.0
2010-07-20 10:05:00,20.59,20.59,20.53,20.57,97800.0,20.59,20.59,20.53,20.57,97800.0
2010-07-20 10:10:00,20.57,20.6,20.53,20.57,113600.0,20.57,20.6,20.53,20.57,113600.0
2010-07-20 10:15:00,20.58,20.68,20.58,20.67,67800.0,20.58,20.68,20.58,20.67,67800.0
2010-07-20 10:20:00,20.68,20.7,20.63,20.63,43600.0,20.68,20.7,20.63,20.63,43600.0
2010-07-20 10:25:00,20.64,20.65,20.6,20.62,26200.0,20.64,20.65,20.6,20.62,26200.0
2010-07-20 10:30:00,20.62,20.62,20.56,20.58,51000.0,20.62,20.62,20.56,20.58,51000.0
2010-07-20 10:35:00,20.58,20.59,20.53,20.53,96600.0,20.58,20.59,20.53,20.53,96600.0
2010-07-20 10:40:00,20.54,20.58,20.53,20.58,100000.0,20.54,20.58,20.53,20.58,100000.0
2010-07-20 10:45:00,20.59,20.62,20.58,20.58,46600.0,20.59,20.62,20.58,20.58,46600.0
2010-07-20 10:50:00,20.58,20.58,20.54,20.55,24200.0,20.58,20.58,20.54,20.55,24200.0
2010-07-20 10:55:00,20.56,20.56,20.52,20.56,27200.0,20.56,20.56,20.52,20.56,27200.0
2010-07-20 11:00:00,20.56,20.59,20.56,20.57,35000.0,20.56,20.59,20.56,20.57,35000.0
2010-07-20 11:05:00,20.56,20.64,20.53,20.64,54600.0,20.56,20.64,20.53,20.64,54600.0
2010-07-20 11:10:00,20.64,20.66,20.63,20.64,37800.0,20.64,20.66,20.63,20.64,37800.0
2010-07-20 11:15:00,20.66,20.74,20.66,20.74,51400.0,20.66,20.74,20.66,20.74,51400.0
2010-07-20 11:20:00,20.74,20.75,20.63,20.74,58200.0,20.74,20.75,20.63,20.74,58200.0
2010-07-20 11:25:00,20.74,20.78,20.7,20.76,60600.0,20.74,20.78,20.7,20.76,60600.0
2010-07-20 11:30:00,20.76,20.79,20.76,20.77,27000.0,20.76,20.79,20.76,20.77,27000.0
2010-07-20 11:35:00,20.77,20.77,20.7,20.74,43800.0,20.77,20.77,20.7,20.74,43800.0
2010-07-20 11:40:00,20.74,20.77,20.72,20.77,22400.0,20.74,20.77,20.72,20.77,22400.0
2010-07-20 11:45:00,20.76,20.82,20.76,20.82,19200.0,20.76,20.82,20.76,20.82,19200.0
2010-07-20 11:50:00,20.81,20.83,20.8,20.81,56000.0,20.81,20.83,20.8,20.81,56000.0
2010-07-20 11:55:00,20.82,20.85,20.81,20.83,19400.0,20.82,20.85,20.81,20.83,19400.0
2010-07-20 12:00:00,20.82,20.84,20.8,20.81,42600.0,20.82,20.84,20.8,20.81,42600.0
2010-07-20 12:05:00,20.81,20.82,20.78,20.81,18800.0,20.81,20.82,20.78,20.81,18800.0
2010-07-20 12:10:00,20.81,20.82,20.75,20.75,22000.0,20.81,20.82,20.75,20.75,22000.0
2010-07-20 12:15:00,20.76,20.81,20.76,20.81,12800.0,20.76,20.81,20.76,20.81,12800.0
2010-07-20 12:20:00,20.81,20.83,20.81,20.82,9400.0,20.81,20.83,20.81,20.82,9400.0
2010-07-20 12:25:00,20.82,20.85,20.79,20.79,13600.0,20.82,20.85,20.79,20.79,13600.0
2010-07-20 12:30:00,20.79,20.81,20.79,20.8,11400.0,20.79,20.81,20.79,20.8,11400.0
2010-07-20 12:35:00,20.8,20.85,20.8,20.84,8200.0,20.8,20.85,20.8,20.84,8200.0
2010-07-20 12:40:00,20.84,20.88,20.83,20.87,49400.0,20.84,20.88,20.83,20.87,49400.0
2010-07-20 12:45:00,20.87,20.88,20.86,20.88,7200.0,20.87,20.88,20.86,20.88,7200.0
2010-07-20 12:50:00,20.89,20.89,20.84,20.84,32800.0,20.89,20.89,20.84,20.84,32800.0
2010-07-20 12:55:00,20.85,20.86,20.83,20.83,26200.0,20.85,20.86,20.83,20.83,26200.0
2010-07-20 13:00:00,20.84,20.86,20.83,20.86,3800.0,20.84,20.86,20.83,20.86,3800.0
2010-07-20 13:05:00,20.86,20.88,20.86,20.86,9400.0,20.86,20.88,20.86,20.86,9400.0
2010-07-20 13:10:00,20.86,20.86,20.84,20.84,6800.0,20.86,20.86,20.84,20.84,6800.0
2010-07-20 13:15:00,20.85,20.88,20.85,20.87,9000.0,20.85,20.88,20.85,20.87,9000.0
2010-07-20 13:20:00,20.88,20.91,20.85,20.86,39200.0,20.88,20.91,20.85,20.86,39200.0
2010-07-20 13:25:00,20.86,20.91,20.86,20.91,8200.0,20.86,20.91,20.86,20.91,8200.0
2010-07-20 13:30:00,20.91,20.96,20.91,20.95,24600.0,20.91,20.96,20.91,20.95,24600.0
2010-07-20 13:35:00,20.96,21.02,20.95,21.0,50800.0,20.96,21.02,20.95,21.0,50800.0
2010-07-20 13:40:00,21.0,21.02,20.99,21.0,40800.0,21.0,21.02,20.99,21.0,40800.0
2010-07-20 13:45:00,21.01,21.02,20.98,20.98,23600.0,21.01,21.02,20.98,20.98,23600.0
2010-07-20 13:50:00,20.98,21.0,20.98,21.0,38200.0,20.98,21.0,20.98,21.0,38200.0
2010-07-20 13:55:00,21.0,21.02,20.99,21.0,52400.0,21.0,21.02,20.99,21.0,52400.0
2010-07-20 14:00:00,21.0,21.0,20.95,20.96,52600.0,21.0,21.0,20.95,20.96,52600.0
2010-07-20 14:05:00,20.95,20.96,20.95,20.96,15800.0,20.95,20.96,20.95,20.96,15800.0
2010-07-20 14:10:00,20.96,20.99,20.96,20.98,25000.0,20.96,20.99,20.96,20.98,25000.0
2010-07-20 14:15:00,20.97,20.99,20.96,20.98,17600.0,20.97,20.99,20.96,20.98,17600.0
2010-07-20 14:20:00,20.97,20.97,20.93,20.93,33400.0,20.97,20.97,20.93,20.93,33400.0
2010-07-20 14:25:00,20.94,20.98,20.93,20.96,23800.0,20.94,20.98,20.93,20.96,23800.0
2010-07-20 14:30:00,20.97,21.0,20.96,20.99,25400.0,20.97,21.0,20.96,20.99,25400.0
2010-07-20 14:35:00,20.99,21.0,20.95,20.98,40400.0,20.99,21.0,20.95,20.98,40400.0
2010-07-20 14:40:00,20.98,20.99,20.96,20.97,33000.0,20.98,20.99,20.96,20.97,33000.0
2010-07-20 14:45:00,20.96,20.98,20.93,20.98,36200.0,20.96,20.98,20.93,20.98,36200.0
2010-07-20 14:50:00,20.98,21.03,20.98,21.01,71000.0,20.98,21.03,20.98,21.01,71000.0
2010-07-20 14:55:00,21.01,21.02,21.0,21.01,38600.0,21.01,21.02,21.0,21.01,38600.0
2010-07-20 15:00:00,21.02,21.04,21.0,21.03,62400.0,21.02,21.04,21.0,21.03,62400.0
2010-07-20 15:05:00,21.03,21.05,21.0,21.05,29600.0,21.03,21.05,21.0,21.05,29600.0
2010-07-20 15:10:00,21.04,21.09,21.04,21.09,32200.0,21.04,21.09,21.04,21.09,32200.0
2010-07-20 15:15:00,21.09,21.09,21.07,21.07,22400.0,21.09,21.09,21.07,21.07,22400.0
2010-07-20 15:20:00,21.07,21.09,21.04,21.08,31400.0,21.07,21.09,21.04,21.08,31400.0
2010-07-20 15:25:00,21.08,21.13,21.07,21.12,62400.0,21.08,21.13,21.07,21.12,62400.0
2010-07-20 15:30:00,21.11,21.18,21.11,21.17,70800.0,21.11,21.18,21.11,21.17,70800.0
2010-07-20 15:35:00,21.17,21.18,21.12,21.12,70800.0,21.17,21.18,21.12,21.12,70800.0
2010-07-20 15:40:00,21.12,21.14,21.1,21.13,80800.0,21.12,21.14,21.1,21.13,80800.0
2010-07-20 15:45:00,21.13,21.17,21.11,21.16,56600.0,21.13,21.17,21.11,21.16,56600.0
2010-07-20 15:50:00,21.15,21.18,21.14,21.18,158800.0,21.15,21.18,21.14,21.18,158800.0
2010-07-20 15:55:00,21.17,21.21,21.16,21.18,207600.0,21.17,21.21,21.16,21.18,207600.0
2010-07-21 09:30:00,21.22,21.22,20.97,21.0,70800.0,21.22,21.22,20.97,21.0,70800.0
2010-07-21 09:35:00,21.02,21.09,20.99,21.01,136200.0,21.02,21.09,20.99,21.01,136200.0
2010-07-21 09:40:00,21.0,21.05,20.97,21.0,34400.0,21.0,21.05,20.97,21.0,34400.0
2010-07-21 09:45:00,21.0,21.06,20.98,21.06,63800.0,21.0,21.06,20.98,21.06,63800.0
2010-07-21 09:50:00,21.07,21.08,21.03,21.07,90600.0,21.07,21.08,21.03,21.07,90600.0
2010-07-21 09:55:00,21.08,21.09,21.04,21.09,31600.0,21.08,21.09,21.04,21.09,31600.0
2010-07-21 10:00:00,21.09,21.11,21.08,21.1,44400.0,21.09,21.11,21.08,21.1,44400.0
2010-07-21 10:05:00,21.09,21.13,21.08,21.09,43200.0,21.09,21.13,21.08,21.09,43200.0
2010-07-21 10:10:00,21.1,21.17,21.09,21.1,24800.0,21.1,21.17,21.09,21.1,24800.0
2010-07-21 10:15:00,21.1,21.15,21.1,21.13,31200.0,21.1,21.15,21.1,21.13,31200.0
2010-07-21 10:20:00,21.11,21.16,21.11,21.16,34600.0,21.11,21.16,21.11,21.16,34600.0
2010-07-21 10:25:00,21.16,21.16,21.12,21.14,18800.0,21.16,21.16,21.12,21.14,18800.0
2010-07-21 10:30:00,21.14,21.15,21.12,21.13,19200.0,21.14,21.15,21.12,21.13,19200.0
2010-07-21 10:35:00,21.13,21.16,21.08,21.08,60200.0,21.13,21.16,21.08,21.08,60200.0
2010-07-21 10:40:00,21.08,21.13,21.05,21.13,40600.0,21.08,21.13,21.05,21.13,40600.0
2010-07-21 10:45:00,21.13,21.15,21.11,21.15,23600.0,21.13,21.15,21.11,21.15,23600.0
2010-07-21 10:50:00,21.14,21.17,21.14,21.16,16600.0,21.14,21.17,21.14,21.16,16600.0
2010-07-21 10:55:00,21.16,21.16,21.1,21.11,24800.0,21.16,21.16,21.1,21.11,24800.0
2010-07-21 11:00:00,21.11,21.15,21.11,21.12,28800.0,21.11,21.15,21.11,21.12,28800.0
2010-07-21 11:05:00,21.12,21.12,21.08,21.09,31600.0,21.12,21.12,21.08,21.09,31600.0
2010-07-21 11:10:00,21.1,21.14,21.07,21.13,78000.0,21.1,21.14,21.07,21.13,78000.0
2010-07-21 11:15:00,21.14,21.14,21.11,21.13,30200.0,21.14,21.14,21.11,21.13,30200.0
2010-07-21 11:20:00,21.13,21.14,21.12,21.13,21600.0,21.13,21.14,21.12,21.13,21600.0
2010-07-21 11:25:00,21.13,21.14,21.12,21.13,14800.0,21.13,21.14,21.12,21.13,14800.0
2010-07-21 11:30:00,21.14,21.14,21.1,21.1,29200.0,21.14,21.14,21.1,21.1,29200.0
2010-07-21 11:35:00,21.1,21.16,21.09,21.12,26400.0,21.1,21.16,21.09,21.12,26400.0
2010-07-21 11:40:00,21.13,21.13,21.06,21.08,26200.0,21.13,21.13,21.06,21.08,26200.0
2010-07-21 11:45:00,21.06,21.11,21.06,21.07,24800.0,21.06,21.11,21.06,21.07,24800.0
2010-07-21 11:50:00,21.07,21.13,21.06,21.11,16000.0,21.07,21.13,21.06,21.11,16000.0
2010-07-21 11:55:00,21.11,21.14,21.1,21.13,11600.0,21.11,21.14,21.1,21.13,11600.0
2010-07-21 12:00:00,21.13,21.16,21.13,21.14,13000.0,21.13,21.16,21.13,21.14,13000.0
2010-07-21 12:05:00,21.13,21.14,21.1,21.1,20000.0,21.13,21.14,21.1,21.1,20000.0
2010-07-21 12:10:00,21.11,21.14,21.1,21.14,12200.0,21.11,21.14,21.1,21.14,12200.0
2010-07-21 12:15:00,21.13,21.16,21.11,21.11,13600.0,21.13,21.16,21.11,21.11,13600.0
2010-07-21 12:20:00,21.11,21.14,21.11,21.14,11400.0,21.11,21.14,21.11,21.14,11400.0
2010-07-21 12:25:00,21.14,21.18,21.13,21.17,15600.0,21.14,21.18,21.13,21.17,15600.0
2010-07-21 12:30:00,21.17,21.24,21.17,21.24,20400.0,21.17,21.24,21.17,21.24,20400.0
2010-07-21 12:35:00,21.24,21.3,21.24,21.3,41200.0,21.24,21.3,21.24,21.3,41200.0
2010-07-21 12:40:00,21.3,21.31,21.27,21.27,13200.0,21.3,21.31,21.27,21.27,13200.0
2010-07-21 12:45:00,21.25,21.28,21.25,21.25,8000.0,21.25,21.28,21.25,21.25,8000.0
2010-07-21 12:50:00,21.25,21.25,21.22,21.23,14600.0,21.25,21.25,21.22,21.23,14600.0
2010-07-21 12:55:00,21.22,21.22,21.18,21.2,6800.0,21.22,21.22,21.18,21.2,6800.0
2010-07-21 13:00:00,21.2,21.24,21.19,21.24,10200.0,21.2,21.24,21.19,21.24,10200.0
2010-07-21 13:05:00,21.24,21.24,21.22,21.22,8400.0,21.24,21.24,21.22,21.22,8400.0
2010-07-21 13:10:00,21.23,21.23,21.21,21.22,6400.0,21.23,21.23,21.21,21.22,6400.0
2010-07-21 13:15:00,21.22,21.23,21.18,21.18,9400.0,21.22,21.23,21.18,21.18,9400.0
2010-07-21 13:20:00,21.18,21.2,21.18,21.18,5600.0,21.18,21.2,21.18,21.18,5600.0
2010-07-21 13:25:00,21.17,21.2,21.15,21.2,9600.0,21.17,21.2,21.15,21.2,9600.0
2010-07-21 13:30:00,21.2,21.23,21.2,21.22,8400.0,21.2,21.23,21.2,21.22,8400.0
2010-07-21 13:35:00,21.22,21.23,21.21,21.23,14200.0,21.22,21.23,21.21,21.23,14200.0
2010-07-21 13:40:00,21.23,21.24,21.22,21.22,11200.0,21.23,21.24,21.22,21.22,11200.0
2010-07-21 13:45:00,21.21,21.23,21.2,21.23,7000.0,21.21,21.23,21.2,21.23,7000.0
2010-07-21 13:50:00,21.23,21.26,21.23,21.26,7400.0,21.23,21.26,21.23,21.26,7400.0
2010-07-21 13:55:00,21.25,21.27,21.22,21.22,13600.0,21.25,21.27,21.22,21.22,13600.0
2010-07-21 14:00:00,21.21,21.21,21.14,21.18,43600.0,21.21,21.21,21.14,21.18,43600.0
2010-07-21 14:05:00,21.17,21.19,21.15,21.15,22400.0,21.17,21.19,21.15,21.15,22400.0
2010-07-21 14:10:00,21.15,21.15,21.07,21.08,39000.0,21.15,21.15,21.07,21.08,39000.0
2010-07-21 14:15:00,21.08,21.15,21.05,21.14,66000.0,21.08,21.15,21.05,21.14,66000.0
2010-07-21 14:20:00,21.14,21.18,21.11,21.16,49200.0,21.14,21.18,21.11,21.16,49200.0
2010-07-21 14:25:00,21.16,21.2,21.15,21.18,54800.0,21.16,21.2,21.15,21.18,54800.0
2010-07-21 14:30:00,21.17,21.18,21.12,21.12,50800.0,21.17,21.18,21.12,21.12,50800.0
2010-07-21 14:35:00,21.11,21.12,21.07,21.1,64600.0,21.11,21.12,21.07,21.1,64600.0
2010-07-21 14:40:00,21.1,21.14,21.09,21.11,18600.0,21.1,21.14,21.09,21.11,18600.0
2010-07-21 14:45:00,21.11,21.12,21.08,21.09,24400.0,21.11,21.12,21.08,21.09,24400.0
2010-07-21 14:50:00,21.09,21.11,21.04,21.04,32400.0,21.09,21.11,21.04,21.04,32400.0
2010-07-21 14:55:00,21.04,21.05,21.0,21.01,41600.0,21.04,21.05,21.0,21.01,41600.0
2010-07-21 15:00:00,21.01,21.02,20.94,21.0,91000.0,21.01,21.02,20.94,21.0,91000.0
2010-07-21 15:05:00,21.01,21.05,21.0,21.03,45200.0,21.01,21.05,21.0,21.03,45200.0
2010-07-21 15:10:00,21.02,21.03,20.99,21.03,80000.0,21.02,21.03,20.99,21.03,80000.0
2010-07-21 15:15:00,21.04,21.07,20.99,20.99,39400.0,21.04,21.07,20.99,20.99,39400.0
2010-07-21 15:20:00,20.99,21.06,20.98,21.02,41000.0,20.99,21.06,20.98,21.02,41000.0
2010-07-21 15:25:00,21.02,21.04,20.99,21.0,38000.0,21.02,21.04,20.99,21.0,38000.0
2010-07-21 15:30:00,21.0,21.06,21.0,21.02,44000.0,21.0,21.06,21.0,21.02,44000.0
2010-07-21 15:35:00,21.02,21.05,20.99,21.03,46000.0,21.02,21.05,20.99,21.03,46000.0
2010-07-21 15:40:00,21.03,21.03,20.99,21.0,54000.0,21.03,21.03,20.99,21.0,54000.0
2010-07-21 15:45:00,21.01,21.05,20.99,21.01,77200.0,21.01,21.05,20.99,21.01,77200.0
2010-07-21 15:50:00,21.0,21.03,20.96,20.99,158600.0,21.0,21.03,20.96,20.99,158600.0
2010-07-21 15:55:00,20.99,21.02,20.98,20.98,125200.0,20.99,21.02,20.98,20.98,125200.0
2010-07-22 09:30:00,21.08,21.26,21.02,21.26,25400.0,21.08,21.26,21.02,21.26,25400.0
2010-07-22 09:35:00,21.24,21.25,21.13,21.13,17200.0,21.24,21.25,21.13,21.13,17200.0
2010-07-22 09:40:00,21.11,21.15,21.09,21.12,12400.0,21.11,21.15,21.09,21.12,12400.0
2010-07-22 09:45:00,21.12,21.14,21.05,21.07,12800.0,21.12,21.14,21.05,21.07,12800.0
2010-07-22 09:50:00,21.07,21.08,20.97,21.08,29000.0,21.07,21.08,20.97,21.08,29000.0
2010-07-22 09:55:00,21.08,21.14,21.07,21.13,18000.0,21.08,21.14,21.07,21.13,18000.0
2010-07-22 10:00:00,21.17,21.28,21.17,21.28,26200.0,21.17,21.28,21.17,21.28,26200.0
2010-07-22 10:05:00,21.25,21.28,21.25,21.25,21200.0,21.25,21.28,21.25,21.25,21200.0
2010-07-22 10:10:00,21.25,21.28,21.24,21.26,17600.0,21.25,21.28,21.24,21.26,17600.0
2010-07-22 10:15:00,21.27,21.28,21.23,21.25,24400.0,21.27,21.28,21.23,21.25,24400.0
2010-07-22 10:20:00,21.25,21.27,21.23,21.26,11400.0,21.25,21.27,21.23,21.26,11400.0
2010-07-22 10:25:00,21.25,21.27,21.25,21.25,11000.0,21.25,21.27,21.25,21.25,11000.0
2010-07-22 10:30:00,21.25,21.28,21.25,21.26,8200.0,21.25,21.28,21.25,21.26,8200.0
2010-07-22 10:35:00,21.25,21.29,21.24,21.26,14600.0,21.25,21.29,21.24,21.26,14600.0
2010-07-22 10:40:00,21.27,21.28,21.25,21.25,16400.0,21.27,21.28,21.25,21.25,16400.0
2010-07-22 10:45:00,21.25,21.28,21.25,21.25,15600.0,21.25,21.28,21.25,21.25,15600.0
2010-07-22 10:50:00,21.25,21.27,21.24,21.27,18200.0,21.25,21.27,21.24,21.27,18200.0
2010-07-22 10:55:00,21.25,21.25,21.21,21.21,7200.0,21.25,21.25,21.21,21.21,7200.0
2010-07-22 11:00:00,21.22,21.24,21.21,21.23,19400.0,21.22,21.24,21.21,21.23,19400.0
2010-07-22 11:05:00,21.23,21.25,21.21,21.22,9400.0,21.23,21.25,21.21,21.22,9400.0
2010-07-22 11:10:00,21.22,21.27,21.22,21.25,7000.0,21.22,21.27,21.22,21.25,7000.0
2010-07-22 11:15:00,21.25,21.25,21.24,21.25,6000.0,21.25,21.25,21.24,21.25,6000.0
2010-07-22 11:20:00,21.25,21.29,21.25,21.25,17400.0,21.25,21.29,21.25,21.25,17400.0
2010-07-22 11:25:00,21.25,21.3,21.25,21.28,7000.0,21.25,21.3,21.25,21.28,7000.0
2010-07-22 11:30:00,21.28,21.29,21.24,21.25,8200.0,21.28,21.29,21.24,21.25,8200.0
2010-07-22 11:35:00,21.25,21.25,21.22,21.23,11000.0,21.25,21.25,21.22,21.23,11000.0
2010-07-22 11:40:00,21.22,21.24,21.21,21.21,9400.0,21.22,21.24,21.21,21.21,9400.0
2010-07-22 11:45:00,21.21,21.23,21.21,21.22,6200.0,21.21,21.23,21.21,21.22,6200.0
2010-07-22 11:50:00,21.23,21.23,21.19,21.2,25600.0,21.23,21.23,21.19,21.2,25600.0
2010-07-22 11:55:00,21.2,21.22,21.19,21.19,13200.0,21.2,21.22,21.19,21.19,13200.0
2010-07-22 12:00:00,21.19,21.23,21.17,21.22,15800.0,21.19,21.23,21.17,21.22,15800.0
2010-07-22 12:05:00,21.22,21.22,21.21,21.22,3000.0,21.22,21.22,21.21,21.22,3000.0
2010-07-22 12:10:00,21.22,21.22,21.19,21.19,8800.0,21.22,21.22,21.19,21.19,8800.0
2010-07-22 12:15:00,21.19,21.24,21.19,21.23,9000.0,21.19,21.24,21.19,21.23,9000.0
2010-07-22 12:20:00,21.22,21.25,21.21,21.24,28600.0,21.22,21.25,21.21,21.24,28600.0
2010-07-22 12:25:00,21.24,21.24,21.21,21.22,10200.0,21.24,21.24,21.21,21.22,10200.0
2010-07-22 12:30:00,21.22,21.23,21.22,21.23,7800.0,21.22,21.23,21.22,21.23,7800.0
2010-07-22 12:35:00,21.24,21.24,21.22,21.24,7000.0,21.24,21.24,21.22,21.24,7000.0
2010-07-22 12:40:00,21.23,21.27,21.23,21.25,13600.0,21.23,21.27,21.23,21.25,13600.0
2010-07-22 12:45:00,21.24,21.26,21.24,21.26,3800.0,21.24,21.26,21.24,21.26,3800.0
2010-07-22 12:50:00,21.26,21.27,21.25,21.27,7200.0,21.26,21.27,21.25,21.27,7200.0
2010-07-22 12:55:00,21.27,21.28,21.26,21.26,4000.0,21.27,21.28,21.26,21.26,4000.0
2010-07-22 13:00:00,21.26,21.28,21.25,21.25,8600.0,21.26,21.28,21.25,21.25,8600.0
2010-07-22 13:05:00,21.25,21.25,21.24,21.25,3200.0,21.25,21.25,21.24,21.25,3200.0
2010-07-22 13:10:00,21.25,21.29,21.25,21.29,8200.0,21.25,21.29,21.25,21.29,8200.0
2010-07-22 13:15:00,21.29,21.31,21.28,21.31,5200.0,21.29,21.31,21.28,21.31,5200.0
2010-07-22 13:20:00,21.31,21.32,21.3,21.31,14600.0,21.31,21.32,21.3,21.31,14600.0
2010-07-22 13:25:00,21.32,21.33,21.25,21.25,7800.0,21.32,21.33,21.25,21.25,7800.0
2010-07-22 13:30:00,21.25,21.3,21.25,21.3,7800.0,21.25,21.3,21.25,21.3,7800.0
2010-07-22 13:35:00,21.29,21.3,21.28,21.3,8400.0,21.29,21.3,21.28,21.3,8400.0
2010-07-22 13:40:00,21.3,21.31,21.29,21.31,9600.0,21.3,21.31,21.29,21.31,9600.0
2010-07-22 13:45:00,21.3,21.31,21.29,21.3,10200.0,21.3,21.31,21.29,21.3,10200.0
2010-07-22 13:50:00,21.32,21.33,21.3,21.31,18800.0,21.32,21.33,21.3,21.31,18800.0
2010-07-22 13:55:00,21.31,21.31,21.27,21.28,24000.0,21.31,21.31,21.27,21.28,24000.0
2010-07-22 14:00:00,21.28,21.33,21.28,21.33,10800.0,21.28,21.33,21.28,21.33,10800.0
2010-07-22 14:05:00,21.33,21.36,21.33,21.34,15200.0,21.33,21.36,21.33,21.34,15200.0
2010-07-22 14:10:00,21.34,21.34,21.32,21.32,23200.0,21.34,21.34,21.32,21.32,23200.0
2010-07-22 14:15:00,21.33,21.37,21.3,21.32,65000.0,21.33,21.37,21.3,21.32,65000.0
2010-07-22 14:20:00,21.33,21.36,21.32,21.33,42000.0,21.33,21.36,21.32,21.33,42000.0
2010-07-22 14:25:00,21.34,21.39,21.34,21.38,26600.0,21.34,21.39,21.34,21.38,26600.0
2010-07-22 14:30:00,21.38,21.39,21.33,21.35,28400.0,21.38,21.39,21.33,21.35,28400.0
2010-07-22 14:35:00,21.34,21.35,21.32,21.35,17200.0,21.34,21.35,21.32,21.35,17200.0
2010-07-22 14:40:00,21.35,21.35,21.32,21.33,24600.0,21.35,21.35,21.32,21.33,24600.0
2010-07-22 14:45:00,21.34,21.36,21.33,21.36,24600.0,21.34,21.36,21.33,21.36,24600.0
2010-07-22 14:50:00,21.36,21.38,21.35,21.36,13000.0,21.36,21.38,21.35,21.36,13000.0
2010-07-22 14:55:00,21.36,21.39,21.36,21.37,16400.0,21.36,21.39,21.36,21.37,16400.0
2010-07-22 15:00:00,21.36,21.37,21.35,21.36,14800.0,21.36,21.37,21.35,21.36,14800.0
2010-07-22 15:05:00,21.36,21.37,21.35,21.36,31200.0,21.36,21.37,21.35,21.36,31200.0
2010-07-22 15:10:00,21.36,21.4,21.36,21.39,62800.0,21.36,21.4,21.36,21.39,62800.0
2010-07-22 15:15:00,21.39,21.42,21.38,21.41,68600.0,21.39,21.42,21.38,21.41,68600.0
2010-07-22 15:20:00,21.41,21.44,21.41,21.44,88400.0,21.41,21.44,21.41,21.44,88400.0
2010-07-22 15:25:00,21.44,21.45,21.41,21.41,69000.0,21.44,21.45,21.41,21.41,69000.0
2010-07-22 15:30:00,21.41,21.43,21.38,21.38,67800.0,21.41,21.43,21.38,21.38,67800.0
2010-07-22 15:35:00,21.38,21.38,21.32,21.34,170600.0,21.38,21.38,21.32,21.34,170600.0
2010-07-22 15:40:00,21.33,21.36,21.31,21.34,130600.0,21.33,21.36,21.31,21.34,130600.0
2010-07-22 15:45:00,21.34,21.4,21.34,21.4,106400.0,21.34,21.4,21.34,21.4,106400.0
2010-07-22 15:50:00,21.4,21.42,21.38,21.39,82600.0,21.4,21.42,21.38,21.39,82600.0
2010-07-22 15:55:00,21.38,21.43,21.38,21.4,178600.0,21.38,21.43,21.38,21.4,178600.0
2010-07-23 09:30:00,21.43,21.45,21.31,21.34,38000.0,21.43,21.45,21.31,21.34,38000.0
2010-07-23 09:35:00,21.35,21.49,21.35,21.47,19400.0,21.35,21.49,21.35,21.47,19400.0
2010-07-23 09:40:00,21.48,21.58,21.48,21.5,19600.0,21.48,21.58,21.48,21.5,19600.0
2010-07-23 09:45:00,21.48,21.56,21.47,21.5,12000.0,21.48,21.56,21.47,21.5,12000.0
2010-07-23 09:50:00,21.5,21.5,21.41,21.48,29200.0,21.5,21.5,21.41,21.48,29200.0
2010-07-23 09:55:00,21.5,21.55,21.46,21.49,26800.0,21.5,21.55,21.46,21.49,26800.0
2010-07-23 10:00:00,21.49,21.6,21.49,21.58,41200.0,21.49,21.6,21.49,21.58,41200.0
2010-07-23 10:05:00,21.55,21.65,21.55,21.6,29400.0,21.55,21.65,21.55,21.6,29400.0
2010-07-23 10:10:00,21.58,21.6,21.58,21.6,17000.0,21.58,21.6,21.58,21.6,17000.0
2010-07-23 10:15:00,21.6,21.6,21.58,21.58,60000.0,21.6,21.6,21.58,21.58,60000.0
2010-07-23 10:20:00,21.58,21.59,21.53,21.54,37400.0,21.58,21.59,21.53,21.54,37400.0
2010-07-23 10:25:00,21.54,21.58,21.52,21.57,29000.0,21.54,21.58,21.52,21.57,29000.0
2010-07-23 10:30:00,21.57,21.62,21.57,21.59,49600.0,21.57,21.62,21.57,21.59,49600.0
2010-07-23 10:35:00,21.59,21.61,21.56,21.57,14200.0,21.59,21.61,21.56,21.57,14200.0
2010-07-23 10:40:00,21.58,21.6,21.55,21.57,15000.0,21.58,21.6,21.55,21.57,15000.0
2010-07-23 10:45:00,21.58,21.61,21.55,21.57,119600.0,21.58,21.61,21.55,21.57,119600.0
2010-07-23 10:50:00,21.58,21.58,21.56,21.58,10000.0,21.58,21.58,21.56,21.58,10000.0
2010-07-23 10:55:00,21.6,21.63,21.55,21.55,31200.0,21.6,21.63,21.55,21.55,31200.0
2010-07-23 11:00:00,21.55,21.59,21.55,21.56,14200.0,21.55,21.59,21.55,21.56,14200.0
2010-07-23 11:05:00,21.56,21.58,21.54,21.55,99600.0,21.56,21.58,21.54,21.55,99600.0
2010-07-23 11:10:00,21.54,21.56,21.49,21.5,61000.0,21.54,21.56,21.49,21.5,61000.0
2010-07-23 11:15:00,21.5,21.53,21.49,21.5,13600.0,21.5,21.53,21.49,21.5,13600.0
2010-07-23 11:20:00,21.5,21.53,21.49,21.51,8400.0,21.5,21.53,21.49,21.51,8400.0
2010-07-23 11:25:00,21.52,21.55,21.51,21.55,11800.0,21.52,21.55,21.51,21.55,11800.0
2010-07-23 11:30:00,21.56,21.59,21.55,21.57,8600.0,21.56,21.59,21.55,21.57,8600.0
2010-07-23 11:35:00,21.57,21.6,21.56,21.58,11000.0,21.57,21.6,21.56,21.58,11000.0
2010-07-23 11:40:00,21.6,21.6,21.55,21.57,8000.0,21.6,21.6,21.55,21.57,8000.0
2010-07-23 11:45:00,21.58,21.61,21.55,21.58,12800.0,21.58,21.61,21.55,21.58,12800.0
2010-07-23 11:50:00,21.6,21.61,21.57,21.61,10000.0,21.6,21.61,21.57,21.61,10000.0
2010-07-23 11:55:00,21.63,21.64,21.56,21.59,11600.0,21.63,21.64,21.56,21.59,11600.0
2010-07-23 12:00:00,21.6,21.66,21.55,21.56,20800.0,21.6,21.66,21.55,21.56,20800.0
2010-07-23 12:05:00,21.56,21.59,21.56,21.56,9600.0,21.56,21.59,21.56,21.56,9600.0
2010-07-23 12:10:00,21.56,21.57,21.51,21.57,14000.0,21.56,21.57,21.51,21.57,14000.0
2010-07-23 12:15:00,21.57,21.59,21.53,21.59,12000.0,21.57,21.59,21.53,21.59,12000.0
2010-07-23 12:20:00,21.59,21.59,21.55,21.59,14200.0,21.59,21.59,21.55,21.59,14200.0
2010-07-23 12:25:00,21.58,21.61,21.55,21.55,22600.0,21.58,21.61,21.55,21.55,22600.0
2010-07-23 12:30:00,21.55,21.56,21.52,21.56,12400.0,21.55,21.56,21.52,21.56,12400.0
2010-07-23 12:35:00,21.55,21.55,21.5,21.5,13400.0,21.55,21.55,21.5,21.5,13400.0
2010-07-23 12:40:00,21.49,21.53,21.49,21.5,40000.0,21.49,21.53,21.49,21.5,40000.0
2010-07-23 12:45:00,21.5,21.51,21.49,21.5,27400.0,21.5,21.51,21.49,21.5,27400.0
2010-07-23 12:50:00,21.5,21.5,21.5,21.5,17600.0,21.5,21.5,21.5,21.5,17600.0
2010-07-23 12:55:00,21.5,21.5,21.5,21.5,11000.0,21.5,21.5,21.5,21.5,11000.0
2010-07-23 13:00:00,21.5,21.5,21.47,21.49,20000.0,21.5,21.5,21.47,21.49,20000.0
2010-07-23 13:05:00,21.49,21.52,21.48,21.5,5600.0,21.49,21.52,21.48,21.5,5600.0
2010-07-23 13:10:00,21.5,21.56,21.5,21.56,8600.0,21.5,21.56,21.5,21.56,8600.0
2010-07-23 13:15:00,21.57,21.59,21.56,21.58,5200.0,21.57,21.59,21.56,21.58,5200.0
2010-07-23 13:20:00,21.58,21.63,21.57,21.63,9400.0,21.58,21.63,21.57,21.63,9400.0
2010-07-23 13:25:00,21.64,21.67,21.63,21.66,20800.0,21.64,21.67,21.63,21.66,20800.0
2010-07-23 13:30:00,21.66,21.72,21.64,21.7,30400.0,21.66,21.72,21.64,21.7,30400.0
2010-07-23 13:35:00,21.71,21.71,21.7,21.7,5600.0,21.71,21.71,21.7,21.7,5600.0
2010-07-23 13:40:00,21.7,21.73,21.7,21.72,8800.0,21.7,21.73,21.7,21.72,8800.0
2010-07-23 13:45:00,21.72,21.72,21.69,21.7,7000.0,21.72,21.72,21.69,21.7,7000.0
2010-07-23 13:50:00,21.7,21.73,21.69,21.72,18600.0,21.7,21.73,21.69,21.72,18600.0
2010-07-23 13:55:00,21.72,21.74,21.7,21.7,7800.0,21.72,21.74,21.7,21.7,7800.0
2010-07-23 14:00:00,21.7,21.74,21.68,21.74,15200.0,21.7,21.74,21.68,21.74,15200.0
2010-07-23 14:05:00,21.74,21.75,21.72,21.73,18800.0,21.74,21.75,21.72,21.73,18800.0
2010-07-23 14:10:00,21.73,21.73,21.67,21.68,24400.0,21.73,21.73,21.67,21.68,24400.0
2010-07-23 14:15:00,21.68,21.73,21.68,21.71,7400.0,21.68,21.73,21.68,21.71,7400.0
2010-07-23 14:20:00,21.71,21.71,21.66,21.68,16800.0,21.71,21.71,21.66,21.68,16800.0
2010-07-23 14:25:00,21.67,21.67,21.65,21.67,21400.0,21.67,21.67,21.65,21.67,21400.0
2010-07-23 14:30:00,21.67,21.67,21.64,21.65,39200.0,21.67,21.67,21.64,21.65,39200.0
2010-07-23 14:35:00,21.65,21.67,21.64,21.67,15400.0,21.65,21.67,21.64,21.67,15400.0
2010-07-23 14:40:00,21.67,21.7,21.65,21.68,12200.0,21.67,21.7,21.65,21.68,12200.0
2010-07-23 14:45:00,21.68,21.7,21.68,21.7,9800.0,21.68,21.7,21.68,21.7,9800.0
2010-07-23 14:50:00,21.7,21.75,21.7,21.75,12600.0,21.7,21.75,21.7,21.75,12600.0
2010-07-23 14:55:00,21.75,21.75,21.71,21.72,13200.0,21.75,21.75,21.71,21.72,13200.0
2010-07-23 15:00:00,21.72,21.73,21.7,21.72,33800.0,21.72,21.73,21.7,21.72,33800.0
2010-07-23 15:05:00,21.72,21.74,21.69,21.74,32200.0,21.72,21.74,21.69,21.74,32200.0
2010-07-23 15:10:00,21.74,21.75,21.71,21.71,19200.0,21.74,21.75,21.71,21.71,19200.0
2010-07-23 15:15:00,21.71,21.74,21.68,21.72,19400.0,21.71,21.74,21.68,21.72,19400.0
2010-07-23 15:20:00,21.73,21.74,21.72,21.74,13200.0,21.73,21.74,21.72,21.74,13200.0
2010-07-23 15:25:00,21.73,21.73,21.7,21.73,19000.0,21.73,21.73,21.7,21.73,19000.0
2010-07-23 15:30:00,21.74,21.75,21.7,21.74,29800.0,21.74,21.75,21.7,21.74,29800.0
2010-07-23 15:35:00,21.74,21.75,21.69,21.71,49400.0,21.74,21.75,21.69,21.71,49400.0
2010-07-23 15:40:00,21.71,21.75,21.64,21.66,116000.0,21.71,21.75,21.64,21.66,116000.0
2010-07-23 15:45:00,21.67,21.7,21.66,21.68,123000.0,21.67,21.7,21.66,21.68,123000.0
2010-07-23 15:50:00,21.68,21.71,21.68,21.7,71200.0,21.68,21.71,21.68,21.7,71200.0
2010-07-23 15:55:00,21.71,21.73,21.69,21.71,77600.0,21.71,21.73,21.69,21.71,77600.0
2010-07-26 09:30:00,21.73,21.79,21.63,21.78,43600.0,21.73,21.79,21.63,21.78,43600.0
2010-07-26 09:35:00,21.77,21.8,21.74,21.75,16200.0,21.77,21.8,21.74,21.75,16200.0
2010-07-26 09:40:00,21.74,21.8,21.69,21.77,27800.0,21.74,21.8,21.69,21.77,27800.0
2010-07-26 09:45:00,21.78,21.79,21.75,21.78,35400.0,21.78,21.79,21.75,21.78,35400.0
2010-07-26 09:50:00,21.78,21.8,21.75,21.78,22600.0,21.78,21.8,21.75,21.78,22600.0
2010-07-26 09:55:00,21.8,21.85,21.79,21.83,91400.0,21.8,21.85,21.79,21.83,91400.0
2010-07-26 10:00:00,21.84,22.0,21.83,22.0,100400.0,21.84,22.0,21.83,22.0,100400.0
2010-07-26 10:05:00,21.99,22.0,21.96,21.98,24200.0,21.99,22.0,21.96,21.98,24200.0
2010-07-26 10:10:00,21.98,21.99,21.89,21.9,22600.0,21.98,21.99,21.89,21.9,22600.0
2010-07-26 10:15:00,21.92,21.93,21.84,21.84,22400.0,21.92,21.93,21.84,21.84,22400.0
2010-07-26 10:20:00,21.84,21.85,21.75,21.77,28000.0,21.84,21.85,21.75,21.77,28000.0
2010-07-26 10:25:00,21.77,21.77,21.74,21.77,21000.0,21.77,21.77,21.74,21.77,21000.0
2010-07-26 10:30:00,21.77,21.79,21.73,21.78,20400.0,21.77,21.79,21.73,21.78,20400.0
2010-07-26 10:35:00,21.79,21.86,21.79,21.86,19000.0,21.79,21.86,21.79,21.86,19000.0
2010-07-26 10:40:00,21.88,21.88,21.82,21.83,16000.0,21.88,21.88,21.82,21.83,16000.0
2010-07-26 10:45:00,21.83,21.84,21.78,21.82,18800.0,21.83,21.84,21.78,21.82,18800.0
2010-07-26 10:50:00,21.83,21.84,21.82,21.84,14600.0,21.83,21.84,21.82,21.84,14600.0
2010-07-26 10:55:00,21.84,21.87,21.84,21.85,14800.0,21.84,21.87,21.84,21.85,14800.0
2010-07-26 11:00:00,21.86,21.89,21.85,21.86,8000.0,21.86,21.89,21.85,21.86,8000.0
2010-07-26 11:05:00,21.86,21.87,21.82,21.86,20600.0,21.86,21.87,21.82,21.86,20600.0
2010-07-26 11:10:00,21.87,21.9,21.85,21.9,18200.0,21.87,21.9,21.85,21.9,18200.0
2010-07-26 11:15:00,21.89,21.93,21.89,21.91,13800.0,21.89,21.93,21.89,21.91,13800.0
2010-07-26 11:20:00,21.92,21.92,21.89,21.9,11200.0,21.92,21.92,21.89,21.9,11200.0
2010-07-26 11:25:00,21.89,21.93,21.88,21.91,12000.0,21.89,21.93,21.88,21.91,12000.0
2010-07-26 11:30:00,21.91,21.91,21.89,21.89,7400.0,21.91,21.91,21.89,21.89,7400.0
2010-07-26 11:35:00,21.9,21.91,21.9,21.91,7400.0,21.9,21.91,21.9,21.91,7400.0
2010-07-26 11:40:00,21.91,21.93,21.9,21.92,18600.0,21.91,21.93,21.9,21.92,18600.0
2010-07-26 11:45:00,21.92,21.93,21.91,21.92,13000.0,21.92,21.93,21.91,21.92,13000.0
2010-07-26 11:50:00,21.92,21.93,21.9,21.9,17600.0,21.92,21.93,21.9,21.9,17600.0
2010-07-26 11:55:00,21.9,21.9,21.85,21.86,44000.0,21.9,21.9,21.85,21.86,44000.0
2010-07-26 12:00:00,21.86,21.86,21.85,21.86,22800.0,21.86,21.86,21.85,21.86,22800.0
2010-07-26 12:05:00,21.86,21.9,21.85,21.88,18600.0,21.86,21.9,21.85,21.88,18600.0
2010-07-26 12:10:00,21.88,21.88,21.85,21.86,58200.0,21.88,21.88,21.85,21.86,58200.0
2010-07-26 12:15:00,21.86,21.91,21.86,21.91,13600.0,21.86,21.91,21.86,21.91,13600.0
2010-07-26 12:20:00,21.91,21.92,21.9,21.9,7800.0,21.91,21.92,21.9,21.9,7800.0
2010-07-26 12:25:00,21.89,21.91,21.89,21.91,5600.0,21.89,21.91,21.89,21.91,5600.0
2010-07-26 12:30:00,21.91,21.91,21.9,21.91,5600.0,21.91,21.91,21.9,21.91,5600.0
2010-07-26 12:35:00,21.91,21.96,21.9,21.95,17400.0,21.91,21.96,21.9,21.95,17400.0
2010-07-26 12:40:00,21.95,21.97,21.93,21.93,13200.0,21.95,21.97,21.93,21.93,13200.0
2010-07-26 12:45:00,21.93,21.97,21.93,21.97,4000.0,21.93,21.97,21.93,21.97,4000.0
2010-07-26 12:50:00,21.97,21.98,21.96,21.97,8600.0,21.97,21.98,21.96,21.97,8600.0
2010-07-26 12:55:00,21.98,22.0,21.98,21.99,6600.0,21.98,22.0,21.98,21.99,6600.0
2010-07-26 13:00:00,21.98,21.98,21.98,21.98,5800.0,21.98,21.98,21.98,21.98,5800.0
2010-07-26 13:05:00,21.98,22.0,21.98,21.98,22400.0,21.98,22.0,21.98,21.98,22400.0
2010-07-26 13:10:00,21.99,22.0,21.98,22.0,7800.0,21.99,22.0,21.98,22.0,7800.0
2010-07-26 13:15:00,22.0,22.0,21.99,21.99,14400.0,22.0,22.0,21.99,21.99,14400.0
2010-07-26 13:20:00,21.99,22.0,21.99,21.99,12200.0,21.99,22.0,21.99,21.99,12200.0
2010-07-26 13:25:00,22.0,22.0,22.0,22.0,9400.0,22.0,22.0,22.0,22.0,9400.0
2010-07-26 13:30:00,22.0,22.02,22.0,22.0,38600.0,22.0,22.02,22.0,22.0,38600.0
2010-07-26 13:35:00,22.0,22.02,22.0,22.0,8800.0,22.0,22.02,22.0,22.0,8800.0
2010-07-26 13:40:00,22.0,22.04,22.0,22.04,9400.0,22.0,22.04,22.0,22.04,9400.0
2010-07-26 13:45:00,22.04,22.05,22.03,22.04,7200.0,22.04,22.05,22.03,22.04,7200.0
2010-07-26 13:50:00,22.04,22.04,22.02,22.03,6400.0,22.04,22.04,22.02,22.03,6400.0
2010-07-26 13:55:00,22.03,22.04,22.01,22.03,6600.0,22.03,22.04,22.01,22.03,6600.0
2010-07-26 14:00:00,22.02,22.02,21.99,22.0,13200.0,22.02,22.02,21.99,22.0,13200.0
2010-07-26 14:05:00,22.0,22.01,21.98,21.99,5400.0,22.0,22.01,21.98,21.99,5400.0
2010-07-26 14:10:00,21.98,21.99,21.97,21.99,10400.0,21.98,21.99,21.97,21.99,10400.0
2010-07-26 14:15:00,21.99,21.99,21.98,21.99,6200.0,21.99,21.99,21.98,21.99,6200.0
2010-07-26 14:20:00,21.99,21.99,21.96,21.97,17400.0,21.99,21.99,21.96,21.97,17400.0
2010-07-26 14:25:00,21.96,21.99,21.96,21.98,40600.0,21.96,21.99,21.96,21.98,40600.0
2010-07-26 14:30:00,21.98,21.99,21.95,21.95,20000.0,21.98,21.99,21.95,21.95,20000.0
2010-07-26 14:35:00,21.95,21.97,21.93,21.93,31600.0,21.95,21.97,21.93,21.93,31600.0
2010-07-26 14:40:00,21.93,21.97,21.93,21.97,31000.0,21.93,21.97,21.93,21.97,31000.0
2010-07-26 14:45:00,21.96,21.97,21.96,21.96,14800.0,21.96,21.97,21.96,21.96,14800.0
2010-07-26 14:50:00,21.96,21.98,21.95,21.95,17200.0,21.96,21.98,21.95,21.95,17200.0
2010-07-26 14:55:00,21.95,21.96,21.94,21.95,49200.0,21.95,21.96,21.94,21.95,49200.0
2010-07-26 15:00:00,21.95,21.99,21.94,21.97,23000.0,21.95,21.99,21.94,21.97,23000.0
2010-07-26 15:05:00,21.97,21.97,21.96,21.96,11400.0,21.97,21.97,21.96,21.96,11400.0
2010-07-26 15:10:00,21.96,21.97,21.95,21.95,14600.0,21.96,21.97,21.95,21.95,14600.0
2010-07-26 15:15:00,21.95,21.97,21.95,21.97,21600.0,21.95,21.97,21.95,21.97,21600.0
2010-07-26 15:20:00,21.97,22.0,21.97,22.0,37400.0,21.97,22.0,21.97,22.0,37400.0
2010-07-26 15:25:00,22.0,22.03,22.0,22.02,26000.0,22.0,22.03,22.0,22.02,26000.0
2010-07-26 15:30:00,22.02,22.03,22.01,22.02,96400.0,22.02,22.03,22.01,22.02,96400.0
2010-07-26 15:35:00,22.02,22.04,22.02,22.03,51600.0,22.02,22.04,22.02,22.03,51600.0
2010-07-26 15:40:00,22.03,22.05,22.03,22.04,39400.0,22.03,22.05,22.03,22.04,39400.0
2010-07-26 15:45:00,22.04,22.06,22.04,22.06,42200.0,22.04,22.06,22.04,22.06,42200.0
2010-07-26 15:50:00,22.06,22.09,22.05,22.05,99200.0,22.06,22.09,22.05,22.05,99200.0
2010-07-26 15:55:00,22.05,22.1,22.05,22.09,91000.0,22.05,22.1,22.05,22.09,91000.0
2010-07-27 09:30:00,22.25,22.53,22.25,22.53,289400.0,22.25,22.53,22.25,22.53,289400.0
2010-07-27 09:35:00,22.53,22.56,22.38,22.45,99000.0,22.53,22.56,22.38,22.45,99000.0
2010-07-27 09:40:00,22.46,22.51,22.34,22.38,98200.0,22.46,22.51,22.34,22.38,98200.0
2010-07-27 09:45:00,22.38,22.42,22.36,22.39,33600.0,22.38,22.42,22.36,22.39,33600.0
2010-07-27 09:50:00,22.39,22.39,22.32,22.35,93200.0,22.39,22.39,22.32,22.35,93200.0
2010-07-27 09:55:00,22.35,22.36,22.25,22.25,60200.0,22.35,22.36,22.25,22.25,60200.0
2010-07-27 10:00:00,22.25,22.37,22.25,22.3,80800.0,22.25,22.37,22.25,22.3,80800.0
2010-07-27 10:05:00,22.31,22.31,22.21,22.22,50200.0,22.31,22.31,22.21,22.22,50200.0
2010-07-27 10:10:00,22.23,22.29,22.22,22.27,81400.0,22.23,22.29,22.22,22.27,81400.0
2010-07-27 10:15:00,22.24,22.28,22.21,22.24,58800.0,22.24,22.28,22.21,22.24,58800.0
2010-07-27 10:20:00,22.24,22.24,22.22,22.23,44000.0,22.24,22.24,22.22,22.23,44000.0
2010-07-27 10:25:00,22.23,22.23,22.2,22.21,47800.0,22.23,22.23,22.2,22.21,47800.0
2010-07-27 10:30:00,22.21,22.22,22.17,22.18,29000.0,22.21,22.22,22.17,22.18,29000.0
2010-07-27 10:35:00,22.18,22.2,22.18,22.18,40200.0,22.18,22.2,22.18,22.18,40200.0
2010-07-27 10:40:00,22.18,22.22,22.17,22.18,120600.0,22.18,22.22,22.17,22.18,120600.0
2010-07-27 10:45:00,22.18,22.18,22.13,22.15,76800.0,22.18,22.18,22.13,22.15,76800.0
2010-07-27 10:50:00,22.15,22.15,22.11,22.14,45200.0,22.15,22.15,22.11,22.14,45200.0
2010-07-27 10:55:00,22.14,22.15,22.1,22.1,44800.0,22.14,22.15,22.1,22.1,44800.0
2010-07-27 11:00:00,22.1,22.11,22.05,22.1,70600.0,22.1,22.11,22.05,22.1,70600.0
2010-07-27 11:05:00,22.1,22.1,22.06,22.08,27800.0,22.1,22.1,22.06,22.08,27800.0
2010-07-27 11:10:00,22.08,22.09,22.04,22.05,50200.0,22.08,22.09,22.04,22.05,50200.0
2010-07-27 11:15:00,22.05,22.05,21.99,22.0,41800.0,22.05,22.05,21.99,22.0,41800.0
2010-07-27 11:20:00,22.0,22.05,22.0,22.01,19200.0,22.0,22.05,22.0,22.01,19200.0
2010-07-27 11:25:00,22.0,22.04,22.0,22.03,15200.0,22.0,22.04,22.0,22.03,15200.0
2010-07-27 11:30:00,22.03,22.05,22.03,22.04,21400.0,22.03,22.05,22.03,22.04,21400.0
2010-07-27 11:35:00,22.04,22.06,22.03,22.03,31600.0,22.04,22.06,22.03,22.03,31600.0
2010-07-27 11:40:00,22.05,22.09,22.03,22.08,27200.0,22.05,22.09,22.03,22.08,27200.0
2010-07-27 11:45:00,22.08,22.09,22.04,22.04,12200.0,22.08,22.09,22.04,22.04,12200.0
2010-07-27 11:50:00,22.04,22.08,22.04,22.05,24600.0,22.04,22.08,22.04,22.05,24600.0
2010-07-27 11:55:00,22.05,22.08,22.05,22.08,18400.0,22.05,22.08,22.05,22.08,18400.0
2010-07-27 12:00:00,22.08,22.09,22.07,22.08,23000.0,22.08,22.09,22.07,22.08,23000.0
2010-07-27 12:05:00,22.08,22.09,22.07,22.09,15200.0,22.08,22.09,22.07,22.09,15200.0
2010-07-27 12:10:00,22.09,22.1,22.07,22.08,46000.0,22.09,22.1,22.07,22.08,46000.0
2010-07-27 12:15:00,22.08,22.09,22.08,22.09,9400.0,22.08,22.09,22.08,22.09,9400.0
2010-07-27 12:20:00,22.08,22.09,22.08,22.08,6000.0,22.08,22.09,22.08,22.08,6000.0
2010-07-27 12:25:00,22.08,22.09,22.07,22.08,22400.0,22.08,22.09,22.07,22.08,22400.0
2010-07-27 12:30:00,22.08,22.08,22.06,22.06,13800.0,22.08,22.08,22.06,22.06,13800.0
2010-07-27 12:35:00,22.06,22.06,22.04,22.04,22000.0,22.06,22.06,22.04,22.04,22000.0
2010-07-27 12:40:00,22.04,22.09,22.01,22.08,60400.0,22.04,22.09,22.01,22.08,60400.0
2010-07-27 12:45:00,22.08,22.08,22.01,22.02,8000.0,22.08,22.08,22.01,22.02,8000.0
2010-07-27 12:50:00,22.01,22.03,21.99,21.99,37600.0,22.01,22.03,21.99,21.99,37600.0
2010-07-27 12:55:00,22.0,22.02,22.0,22.01,30400.0,22.0,22.02,22.0,22.01,30400.0
2010-07-27 13:00:00,22.0,22.0,21.96,21.99,24200.0,22.0,22.0,21.96,21.99,24200.0
2010-07-27 13:05:00,21.99,22.0,21.98,21.98,13800.0,21.99,22.0,21.98,21.98,13800.0
2010-07-27 13:10:00,21.98,21.98,21.95,21.95,16000.0,21.98,21.98,21.95,21.95,16000.0
2010-07-27 13:15:00,21.95,21.97,21.95,21.95,13000.0,21.95,21.97,21.95,21.95,13000.0
2010-07-27 13:20:00,21.95,22.3,21.94,21.95,58400.0,21.95,22.3,21.94,21.95,58400.0
2010-07-27 13:25:00,21.95,21.96,21.93,21.93,18600.0,21.95,21.96,21.93,21.93,18600.0
2010-07-27 13:30:00,21.93,21.95,21.91,21.93,17800.0,21.93,21.95,21.91,21.93,17800.0
2010-07-27 13:35:00,21.94,21.96,21.93,21.96,10600.0,21.94,21.96,21.93,21.96,10600.0
2010-07-27 13:40:00,21.96,21.97,21.94,21.96,14600.0,21.96,21.97,21.94,21.96,14600.0
2010-07-27 13:45:00,21.96,21.98,21.96,21.97,22800.0,21.96,21.98,21.96,21.97,22800.0
2010-07-27 13:50:00,21.96,21.97,21.96,21.96,11000.0,21.96,21.97,21.96,21.96,11000.0
2010-07-27 13:55:00,21.96,21.99,21.96,21.96,18000.0,21.96,21.99,21.96,21.96,18000.0
2010-07-27 14:00:00,21.96,22.0,21.96,21.96,21200.0,21.96,22.0,21.96,21.96,21200.0
2010-07-27 14:05:00,21.97,22.03,21.96,22.02,22600.0,21.97,22.03,21.96,22.02,22600.0
2010-07-27 14:10:00,22.02,22.02,21.98,22.0,24800.0,22.02,22.02,21.98,22.0,24800.0
2010-07-27 14:15:00,22.0,22.07,21.99,22.06,42000.0,22.0,22.07,21.99,22.06,42000.0
2010-07-27 14:20:00,22.06,22.06,22.03,22.04,17400.0,22.06,22.06,22.03,22.04,17400.0
2010-07-27 14:25:00,22.03,22.04,22.0,22.03,67400.0,22.03,22.04,22.0,22.03,67400.0
2010-07-27 14:30:00,22.03,22.06,22.02,22.03,30200.0,22.03,22.06,22.02,22.03,30200.0
2010-07-27 14:35:00,22.03,22.04,22.01,22.02,42600.0,22.03,22.04,22.01,22.02,42600.0
2010-07-27 14:40:00,22.02,22.03,21.99,22.03,25800.0,22.02,22.03,21.99,22.03,25800.0
2010-07-27 14:45:00,22.02,22.04,22.01,22.03,19000.0,22.02,22.04,22.01,22.03,19000.0
2010-07-27 14:50:00,22.03,22.03,21.97,21.98,31000.0,22.03,22.03,21.97,21.98,31000.0
2010-07-27 14:55:00,21.97,22.02,21.97,22.0,10600.0,21.97,22.02,21.97,22.0,10600.0
2010-07-27 15:00:00,22.0,22.01,21.98,22.0,19400.0,22.0,22.01,21.98,22.0,19400.0
2010-07-27 15:05:00,22.0,22.04,22.0,22.03,38000.0,22.0,22.04,22.0,22.03,38000.0
2010-07-27 15:10:00,22.03,22.04,22.02,22.02,45800.0,22.03,22.04,22.02,22.02,45800.0
2010-07-27 15:15:00,22.02,22.05,22.02,22.04,39800.0,22.02,22.05,22.02,22.04,39800.0
2010-07-27 15:20:00,22.05,22.08,22.04,22.06,47400.0,22.05,22.08,22.04,22.06,47400.0
2010-07-27 15:25:00,22.07,22.09,22.06,22.09,41200.0,22.07,22.09,22.06,22.09,41200.0
2010-07-27 15:30:00,22.08,22.1,22.07,22.09,82400.0,22.08,22.1,22.07,22.09,82400.0
2010-07-27 15:35:00,22.09,22.1,22.08,22.08,46200.0,22.09,22.1,22.08,22.08,46200.0
2010-07-27 15:40:00,22.08,22.1,22.07,22.07,78600.0,22.08,22.1,22.07,22.07,78600.0
2010-07-27 15:45:00,22.06,22.08,22.04,22.05,53400.0,22.06,22.08,22.04,22.05,53400.0
2010-07-27 15:50:00,22.04,22.05,21.98,22.02,131000.0,22.04,22.05,21.98,22.02,131000.0
2010-07-27 15:55:00,22.02,22.04,22.0,22.0,101600.0,22.02,22.04,22.0,22.0,101600.0
2010-07-28 09:30:00,22.06,22.22,21.86,22.18,51400.0,22.06,22.22,21.86,22.18,51400.0
2010-07-28 09:35:00,22.22,22.25,22.18,22.18,32600.0,22.22,22.25,22.18,22.18,32600.0
2010-07-28 09:40:00,22.17,22.21,22.1,22.13,33400.0,22.17,22.21,22.1,22.13,33400.0
2010-07-28 09:45:00,22.13,22.25,22.13,22.23,79600.0,22.13,22.25,22.13,22.23,79600.0
2010-07-28 09:50:00,22.22,22.25,22.14,22.14,28800.0,22.22,22.25,22.14,22.14,28800.0
2010-07-28 09:55:00,22.15,22.19,22.15,22.19,20800.0,22.15,22.19,22.15,22.19,20800.0
2010-07-28 10:00:00,22.19,22.2,22.18,22.18,24200.0,22.19,22.2,22.18,22.18,24200.0
2010-07-28 10:05:00,22.17,22.18,22.14,22.15,51600.0,22.17,22.18,22.14,22.15,51600.0
2010-07-28 10:10:00,22.15,22.15,22.08,22.11,72200.0,22.15,22.15,22.08,22.11,72200.0
2010-07-28 10:15:00,22.11,22.11,22.08,22.1,29400.0,22.11,22.11,22.08,22.1,29400.0
2010-07-28 10:20:00,22.1,22.11,22.08,22.11,32800.0,22.1,22.11,22.08,22.11,32800.0
2010-07-28 10:25:00,22.13,22.14,22.12,22.14,13200.0,22.13,22.14,22.12,22.14,13200.0
2010-07-28 10:30:00,22.14,22.17,22.11,22.17,42200.0,22.14,22.17,22.11,22.17,42200.0
2010-07-28 10:35:00,22.16,22.17,22.15,22.15,16200.0,22.16,22.17,22.15,22.15,16200.0
2010-07-28 10:40:00,22.15,22.18,22.13,22.18,17000.0,22.15,22.18,22.13,22.18,17000.0
2010-07-28 10:45:00,22.18,22.18,22.11,22.12,26000.0,22.18,22.18,22.11,22.12,26000.0
2010-07-28 10:50:00,22.12,22.15,22.1,22.14,21200.0,22.12,22.15,22.1,22.14,21200.0
2010-07-28 10:55:00,22.14,22.14,22.11,22.11,22600.0,22.14,22.14,22.11,22.11,22600.0
2010-07-28 11:00:00,22.11,22.13,22.1,22.11,22200.0,22.11,22.13,22.1,22.11,22200.0
2010-07-28 11:05:00,22.11,22.13,22.1,22.1,25800.0,22.11,22.13,22.1,22.1,25800.0
2010-07-28 11:10:00,22.1,22.13,22.1,22.12,11000.0,22.1,22.13,22.1,22.12,11000.0
2010-07-28 11:15:00,22.11,22.13,22.09,22.11,29800.0,22.11,22.13,22.09,22.11,29800.0
2010-07-28 11:20:00,22.11,22.11,22.06,22.07,43000.0,22.11,22.11,22.06,22.07,43000.0
2010-07-28 11:25:00,22.07,22.08,22.04,22.04,16200.0,22.07,22.08,22.04,22.04,16200.0
2010-07-28 11:30:00,22.04,22.04,21.97,22.01,102200.0,22.04,22.04,21.97,22.01,102200.0
2010-07-28 11:35:00,22.02,22.03,22.0,22.0,16000.0,22.02,22.03,22.0,22.0,16000.0
2010-07-28 11:40:00,22.0,22.01,21.97,21.97,11000.0,22.0,22.01,21.97,21.97,11000.0
2010-07-28 11:45:00,21.96,21.99,21.95,21.96,8000.0,21.96,21.99,21.95,21.96,8000.0
2010-07-28 11:50:00,21.96,21.97,21.95,21.96,24000.0,21.96,21.97,21.95,21.96,24000.0
2010-07-28 11:55:00,21.96,22.0,21.96,22.0,12000.0,21.96,22.0,21.96,22.0,12000.0
2010-07-28 12:00:00,22.0,22.02,21.98,21.98,16200.0,22.0,22.02,21.98,21.98,16200.0
2010-07-28 12:05:00,21.98,21.98,21.96,21.97,6400.0,21.98,21.98,21.96,21.97,6400.0
2010-07-28 12:10:00,21.97,21.98,21.96,21.97,11000.0,21.97,21.98,21.96,21.97,11000.0
2010-07-28 12:15:00,21.97,21.98,21.96,21.96,21000.0,21.97,21.98,21.96,21.96,21000.0
2010-07-28 12:20:00,21.97,21.97,21.93,21.93,15600.0,21.97,21.97,21.93,21.93,15600.0
2010-07-28 12:25:00,21.93,21.96,21.91,21.95,92000.0,21.93,21.96,21.91,21.95,92000.0
2010-07-28 12:30:00,21.95,21.95,21.93,21.95,12400.0,21.95,21.95,21.93,21.95,12400.0
2010-07-28 12:35:00,21.93,21.93,21.93,21.93,15600.0,21.93,21.93,21.93,21.93,15600.0
2010-07-28 12:40:00,21.93,21.95,21.93,21.94,12000.0,21.93,21.95,21.93,21.94,12000.0
2010-07-28 12:45:00,21.93,21.97,21.93,21.95,15200.0,21.93,21.97,21.93,21.95,15200.0
2010-07-28 12:50:00,21.95,22.0,21.95,22.0,19200.0,21.95,22.0,21.95,22.0,19200.0
2010-07-28 12:55:00,22.0,22.01,21.99,22.01,6200.0,22.0,22.01,21.99,22.01,6200.0
2010-07-28 13:00:00,22.01,22.02,21.99,22.0,10800.0,22.01,22.02,21.99,22.0,10800.0
2010-07-28 13:05:00,22.0,22.02,21.99,22.02,30800.0,22.0,22.02,21.99,22.02,30800.0
2010-07-28 13:10:00,22.03,22.03,22.0,22.02,13000.0,22.03,22.03,22.0,22.02,13000.0
2010-07-28 13:15:00,22.02,22.05,22.0,22.03,47600.0,22.02,22.05,22.0,22.03,47600.0
2010-07-28 13:20:00,22.02,22.03,22.0,22.0,12200.0,22.02,22.03,22.0,22.0,12200.0
2010-07-28 13:25:00,22.02,22.03,21.99,22.02,27400.0,22.02,22.03,21.99,22.02,27400.0
2010-07-28 13:30:00,22.02,22.03,21.99,22.03,19400.0,22.02,22.03,21.99,22.03,19400.0
2010-07-28 13:35:00,22.03,22.04,22.02,22.02,12000.0,22.03,22.04,22.02,22.02,12000.0
2010-07-28 13:40:00,22.01,22.04,22.0,22.03,19800.0,22.01,22.04,22.0,22.03,19800.0
2010-07-28 13:45:00,22.03,22.06,22.02,22.06,16200.0,22.03,22.06,22.02,22.06,16200.0
2010-07-28 13:50:00,22.07,22.07,22.06,22.06,16800.0,22.07,22.07,22.06,22.06,16800.0
2010-07-28 13:55:00,22.06,22.07,22.05,22.06,12000.0,22.06,22.07,22.05,22.06,12000.0
2010-07-28 14:00:00,22.06,22.06,22.03,22.05,26400.0,22.06,22.06,22.03,22.05,26400.0
2010-07-28 14:05:00,22.06,22.08,22.05,22.06,16000.0,22.06,22.08,22.05,22.06,16000.0
2010-07-28 14:10:00,22.05,22.07,22.01,22.03,28600.0,22.05,22.07,22.01,22.03,28600.0
2010-07-28 14:15:00,22.03,22.03,22.0,22.0,43400.0,22.03,22.03,22.0,22.0,43400.0
2010-07-28 14:20:00,22.0,22.03,21.97,21.97,97400.0,22.0,22.03,21.97,21.97,97400.0
2010-07-28 14:25:00,21.97,21.98,21.95,21.97,57400.0,21.97,21.98,21.95,21.97,57400.0
2010-07-28 14:30:00,21.97,21.99,21.96,21.96,30400.0,21.97,21.99,21.96,21.96,30400.0
2010-07-28 14:35:00,21.96,22.0,21.96,21.97,17400.0,21.96,22.0,21.96,21.97,17400.0
2010-07-28 14:40:00,21.97,21.97,21.95,21.95,25200.0,21.97,21.97,21.95,21.95,25200.0
2010-07-28 14:45:00,21.96,21.99,21.96,21.98,27800.0,21.96,21.99,21.96,21.98,27800.0
2010-07-28 14:50:00,21.98,21.99,21.98,21.99,30000.0,21.98,21.99,21.98,21.99,30000.0
2010-07-28 14:55:00,21.99,22.0,21.96,21.96,19800.0,21.99,22.0,21.96,21.96,19800.0
2010-07-28 15:00:00,21.97,21.98,21.96,21.96,44000.0,21.97,21.98,21.96,21.96,44000.0
2010-07-28 15:05:00,21.96,21.99,21.94,21.95,42400.0,21.96,21.99,21.94,21.95,42400.0
2010-07-28 15:10:00,21.96,21.97,21.95,21.95,46200.0,21.96,21.97,21.95,21.95,46200.0
2010-07-28 15:15:00,21.95,21.96,21.93,21.95,28600.0,21.95,21.96,21.93,21.95,28600.0
2010-07-28 15:20:00,21.95,21.98,21.93,21.96,38000.0,21.95,21.98,21.93,21.96,38000.0
2010-07-28 15:25:00,21.96,21.96,21.94,21.95,39000.0,21.96,21.96,21.94,21.95,39000.0
2010-07-28 15:30:00,21.95,21.98,21.95,21.95,57600.0,21.95,21.98,21.95,21.95,57600.0
2010-07-28 15:35:00,21.95,21.97,21.95,21.95,26800.0,21.95,21.97,21.95,21.95,26800.0
2010-07-28 15:40:00,21.95,22.0,21.95,22.0,46200.0,21.95,22.0,21.95,22.0,46200.0
2010-07-28 15:45:00,22.0,22.0,21.98,21.99,42000.0,22.0,22.0,21.98,21.99,42000.0
2010-07-28 15:50:00,21.99,22.0,21.94,21.97,62600.0,21.99,22.0,21.94,21.97,62600.0
2010-07-28 15:55:00,21.97,21.97,21.95,21.97,87200.0,21.97,21.97,21.95,21.97,87200.0
2010-07-29 09:30:00,21.97,22.1,21.9,22.05,32000.0,21.97,22.1,21.9,22.05,32000.0
2010-07-29 09:35:00,22.05,22.07,21.94,21.96,17000.0,22.05,22.07,21.94,21.96,17000.0
2010-07-29 09:40:00,21.95,22.05,21.93,22.04,25000.0,21.95,22.05,21.93,22.04,25000.0
2010-07-29 09:45:00,22.04,22.04,21.93,21.93,15200.0,22.04,22.04,21.93,21.93,15200.0
2010-07-29 09:50:00,21.95,21.95,21.88,21.89,45200.0,21.95,21.95,21.88,21.89,45200.0
2010-07-29 09:55:00,21.89,21.89,21.85,21.85,20800.0,21.89,21.89,21.85,21.85,20800.0
2010-07-29 10:00:00,21.85,21.86,21.83,21.85,26600.0,21.85,21.86,21.83,21.85,26600.0
2010-07-29 10:05:00,21.86,21.87,21.84,21.87,29600.0,21.86,21.87,21.84,21.87,29600.0
2010-07-29 10:10:00,21.88,21.88,21.86,21.87,15800.0,21.88,21.88,21.86,21.87,15800.0
2010-07-29 10:15:00,21.87,21.93,21.86,21.93,14600.0,21.87,21.93,21.86,21.93,14600.0
2010-07-29 10:20:00,21.92,21.92,21.87,21.89,12800.0,21.92,21.92,21.87,21.89,12800.0
2010-07-29 10:25:00,21.89,21.89,21.85,21.89,19400.0,21.89,21.89,21.85,21.89,19400.0
2010-07-29 10:30:00,21.88,21.88,21.82,21.84,31800.0,21.88,21.88,21.82,21.84,31800.0
2010-07-29 10:35:00,21.85,21.88,21.84,21.84,22000.0,21.85,21.88,21.84,21.84,22000.0
2010-07-29 10:40:00,21.85,21.86,21.77,21.8,35800.0,21.85,21.86,21.77,21.8,35800.0
2010-07-29 10:45:00,21.8,21.8,21.77,21.79,27000.0,21.8,21.8,21.77,21.79,27000.0
2010-07-29 10:50:00,21.79,21.79,21.78,21.79,17000.0,21.79,21.79,21.78,21.79,17000.0
2010-07-29 10:55:00,21.79,21.8,21.75,21.79,25600.0,21.79,21.8,21.75,21.79,25600.0
2010-07-29 11:00:00,21.79,21.79,21.75,21.78,16000.0,21.79,21.79,21.75,21.78,16000.0
2010-07-29 11:05:00,21.78,21.78,21.75,21.78,15800.0,21.78,21.78,21.75,21.78,15800.0
2010-07-29 11:10:00,21.78,21.78,21.75,21.75,25200.0,21.78,21.78,21.75,21.75,25200.0
2010-07-29 11:15:00,21.75,21.75,21.7,21.7,59800.0,21.75,21.75,21.7,21.7,59800.0
2010-07-29 11:20:00,21.71,21.74,21.7,21.72,40000.0,21.71,21.74,21.7,21.72,40000.0
2010-07-29 11:25:00,21.72,21.73,21.71,21.71,54800.0,21.72,21.73,21.71,21.71,54800.0
2010-07-29 11:30:00,21.71,21.71,21.64,21.7,69200.0,21.71,21.71,21.64,21.7,69200.0
2010-07-29 11:35:00,21.7,21.77,21.67,21.75,79000.0,21.7,21.77,21.67,21.75,79000.0
2010-07-29 11:40:00,21.75,21.75,21.7,21.7,14400.0,21.75,21.75,21.7,21.7,14400.0
2010-07-29 11:45:00,21.7,21.74,21.67,21.73,56800.0,21.7,21.74,21.67,21.73,56800.0
2010-07-29 11:50:00,21.74,21.75,21.73,21.73,38400.0,21.74,21.75,21.73,21.73,38400.0
2010-07-29 11:55:00,21.73,21.77,21.71,21.76,58000.0,21.73,21.77,21.71,21.76,58000.0
2010-07-29 12:00:00,21.75,21.76,21.72,21.74,67800.0,21.75,21.76,21.72,21.74,67800.0
2010-07-29 12:05:00,21.74,21.75,21.69,21.72,55200.0,21.74,21.75,21.69,21.72,55200.0
2010-07-29 12:10:00,21.72,21.72,21.67,21.69,37800.0,21.72,21.72,21.67,21.69,37800.0
2010-07-29 12:15:00,21.69,21.71,21.68,21.68,16600.0,21.69,21.71,21.68,21.68,16600.0
2010-07-29 12:20:00,21.68,21.68,21.64,21.64,13400.0,21.68,21.68,21.64,21.64,13400.0
2010-07-29 12:25:00,21.64,21.64,21.61,21.64,52400.0,21.64,21.64,21.61,21.64,52400.0
2010-07-29 12:30:00,21.63,21.63,21.6,21.61,33200.0,21.63,21.63,21.6,21.61,33200.0
2010-07-29 12:35:00,21.61,21.64,21.58,21.6,41000.0,21.61,21.64,21.58,21.6,41000.0
2010-07-29 12:40:00,21.6,21.65,21.6,21.63,37600.0,21.6,21.65,21.6,21.63,37600.0
2010-07-29 12:45:00,21.63,21.64,21.59,21.59,59400.0,21.63,21.64,21.59,21.59,59400.0
2010-07-29 12:50:00,21.59,21.59,21.55,21.56,81400.0,21.59,21.59,21.55,21.56,81400.0
2010-07-29 12:55:00,21.57,21.57,21.56,21.57,43200.0,21.57,21.57,21.56,21.57,43200.0
2010-07-29 13:00:00,21.57,21.57,21.55,21.56,57600.0,21.57,21.57,21.55,21.56,57600.0
2010-07-29 13:05:00,21.56,21.61,21.56,21.6,26400.0,21.56,21.61,21.56,21.6,26400.0
2010-07-29 13:10:00,21.6,21.6,21.57,21.59,27200.0,21.6,21.6,21.57,21.59,27200.0
2010-07-29 13:15:00,21.6,21.61,21.57,21.61,56800.0,21.6,21.61,21.57,21.61,56800.0
2010-07-29 13:20:00,21.61,21.63,21.58,21.58,20200.0,21.61,21.63,21.58,21.58,20200.0
2010-07-29 13:25:00,21.58,21.61,21.58,21.61,24600.0,21.58,21.61,21.58,21.61,24600.0
2010-07-29 13:30:00,21.61,21.63,21.59,21.59,27200.0,21.61,21.63,21.59,21.59,27200.0
2010-07-29 13:35:00,21.59,21.63,21.59,21.62,15400.0,21.59,21.63,21.59,21.62,15400.0
2010-07-29 13:40:00,21.63,21.63,21.6,21.61,29400.0,21.63,21.63,21.6,21.61,29400.0
2010-07-29 13:45:00,21.61,21.63,21.61,21.62,17400.0,21.61,21.63,21.61,21.62,17400.0
2010-07-29 13:50:00,21.62,21.62,21.59,21.6,53600.0,21.62,21.62,21.59,21.6,53600.0
2010-07-29 13:55:00,21.6,21.61,21.58,21.6,34800.0,21.6,21.61,21.58,21.6,34800.0
2010-07-29 14:00:00,21.6,21.62,21.57,21.58,26000.0,21.6,21.62,21.57,21.58,26000.0
2010-07-29 14:05:00,21.57,21.57,21.55,21.55,24000.0,21.57,21.57,21.55,21.55,24000.0
2010-07-29 14:10:00,21.55,21.59,21.55,21.59,36400.0,21.55,21.59,21.55,21.59,36400.0
2010-07-29 14:15:00,21.59,21.6,21.58,21.6,20600.0,21.59,21.6,21.58,21.6,20600.0
2010-07-29 14:20:00,21.61,21.63,21.6,21.6,41200.0,21.61,21.63,21.6,21.6,41200.0
2010-07-29 14:25:00,21.6,21.6,21.56,21.6,49400.0,21.6,21.6,21.56,21.6,49400.0
2010-07-29 14:30:00,21.61,21.63,21.59,21.59,36000.0,21.61,21.63,21.59,21.59,36000.0
2010-07-29 14:35:00,21.59,21.64,21.59,21.63,53800.0,21.59,21.64,21.59,21.63,53800.0
2010-07-29 14:40:00,21.62,21.64,21.6,21.6,85600.0,21.62,21.64,21.6,21.6,85600.0
2010-07-29 14:45:00,21.6,21.65,21.6,21.65,36800.0,21.6,21.65,21.6,21.65,36800.0
2010-07-29 14:50:00,21.65,21.67,21.61,21.61,40400.0,21.65,21.67,21.61,21.61,40400.0
2010-07-29 14:55:00,21.61,21.63,21.59,21.63,67200.0,21.61,21.63,21.59,21.63,67200.0
2010-07-29 15:00:00,21.63,21.63,21.61,21.63,65800.0,21.63,21.63,21.61,21.63,65800.0
2010-07-29 15:05:00,21.63,21.63,21.59,21.61,48200.0,21.63,21.63,21.59,21.61,48200.0
2010-07-29 15:10:00,21.61,21.67,21.61,21.64,63800.0,21.61,21.67,21.61,21.64,63800.0
2010-07-29 15:15:00,21.64,21.68,21.64,21.67,42800.0,21.64,21.68,21.64,21.67,42800.0
2010-07-29 15:20:00,21.67,21.7,21.65,21.7,36400.0,21.67,21.7,21.65,21.7,36400.0
2010-07-29 15:25:00,21.7,21.71,21.68,21.69,53800.0,21.7,21.71,21.68,21.69,53800.0
2010-07-29 15:30:00,21.68,21.71,21.67,21.71,63800.0,21.68,21.71,21.67,21.71,63800.0
2010-07-29 15:35:00,21.7,21.74,21.7,21.73,72600.0,21.7,21.74,21.7,21.73,72600.0
2010-07-29 15:40:00,21.73,21.77,21.72,21.75,104400.0,21.73,21.77,21.72,21.75,104400.0
2010-07-29 15:45:00,21.75,21.75,21.68,21.71,112400.0,21.75,21.75,21.68,21.71,112400.0
2010-07-29 15:50:00,21.71,21.73,21.68,21.73,102600.0,21.71,21.73,21.68,21.73,102600.0
2010-07-29 15:55:00,21.73,21.76,21.72,21.74,137000.0,21.73,21.76,21.72,21.74,137000.0
2010-07-30 09:30:00,21.46,21.55,21.36,21.45,75000.0,21.46,21.55,21.36,21.45,75000.0
2010-07-30 09:35:00,21.49,21.66,21.47,21.59,40000.0,21.49,21.66,21.47,21.59,40000.0
2010-07-30 09:40:00,21.59,21.72,21.59,21.7,26000.0,21.59,21.72,21.59,21.7,26000.0
2010-07-30 09:45:00,21.71,21.78,21.68,21.69,20400.0,21.71,21.78,21.68,21.69,20400.0
2010-07-30 09:50:00,21.69,21.75,21.66,21.67,11600.0,21.69,21.75,21.66,21.67,11600.0
2010-07-30 09:55:00,21.68,21.78,21.68,21.76,31800.0,21.68,21.78,21.68,21.76,31800.0
2010-07-30 10:00:00,21.75,21.91,21.75,21.89,83000.0,21.75,21.91,21.75,21.89,83000.0
2010-07-30 10:05:00,21.9,21.97,21.89,21.93,116800.0,21.9,21.97,21.89,21.93,116800.0
2010-07-30 10:10:00,21.93,21.93,21.87,21.88,34600.0,21.93,21.93,21.87,21.88,34600.0
2010-07-30 10:15:00,21.88,21.88,21.77,21.79,24400.0,21.88,21.88,21.77,21.79,24400.0
2010-07-30 10:20:00,21.78,21.81,21.77,21.79,13800.0,21.78,21.81,21.77,21.79,13800.0
2010-07-30 10:25:00,21.79,21.84,21.79,21.84,10200.0,21.79,21.84,21.79,21.84,10200.0
2010-07-30 10:30:00,21.85,21.87,21.82,21.82,23600.0,21.85,21.87,21.82,21.82,23600.0
2010-07-30 10:35:00,21.82,21.89,21.82,21.86,56800.0,21.82,21.89,21.82,21.86,56800.0
2010-07-30 10:40:00,21.85,21.92,21.85,21.91,36800.0,21.85,21.92,21.85,21.91,36800.0
2010-07-30 10:45:00,21.92,21.98,21.92,21.93,39800.0,21.92,21.98,21.92,21.93,39800.0
2010-07-30 10:50:00,21.93,21.93,21.88,21.88,17000.0,21.93,21.93,21.88,21.88,17000.0
2010-07-30 10:55:00,21.88,21.96,21.88,21.96,24400.0,21.88,21.96,21.88,21.96,24400.0
2010-07-30 11:00:00,21.96,22.0,21.93,21.99,34600.0,21.96,22.0,21.93,21.99,34600.0
2010-07-30 11:05:00,21.99,22.0,21.98,21.99,21000.0,21.99,22.0,21.98,21.99,21000.0
2010-07-30 11:10:00,21.99,22.0,21.98,21.99,32800.0,21.99,22.0,21.98,21.99,32800.0
2010-07-30 11:15:00,22.0,22.0,21.98,22.0,21000.0,22.0,22.0,21.98,22.0,21000.0
2010-07-30 11:20:00,21.99,21.99,21.93,21.95,58600.0,21.99,21.99,21.93,21.95,58600.0
2010-07-30 11:25:00,21.95,21.96,21.93,21.93,41400.0,21.95,21.96,21.93,21.93,41400.0
2010-07-30 11:30:00,21.95,21.97,21.94,21.96,28200.0,21.95,21.97,21.94,21.96,28200.0
2010-07-30 11:35:00,21.96,22.0,21.94,22.0,20600.0,21.96,22.0,21.94,22.0,20600.0
2010-07-30 11:40:00,22.0,22.0,21.98,22.0,34600.0,22.0,22.0,21.98,22.0,34600.0
2010-07-30 11:45:00,22.0,22.0,21.99,22.0,49600.0,22.0,22.0,21.99,22.0,49600.0
2010-07-30 11:50:00,22.0,22.04,21.99,22.03,38400.0,22.0,22.04,21.99,22.03,38400.0
2010-07-30 11:55:00,22.03,22.05,22.02,22.05,14600.0,22.03,22.05,22.02,22.05,14600.0
2010-07-30 12:00:00,22.07,22.09,22.04,22.08,22800.0,22.07,22.09,22.04,22.08,22800.0
2010-07-30 12:05:00,22.08,22.09,22.05,22.07,26600.0,22.08,22.09,22.05,22.07,26600.0
2010-07-30 12:10:00,22.07,22.07,22.0,22.06,27400.0,22.07,22.07,22.0,22.06,27400.0
2010-07-30 12:15:00,22.05,22.07,22.04,22.05,71600.0,22.05,22.07,22.04,22.05,71600.0
2010-07-30 12:20:00,22.05,22.11,22.04,22.11,42200.0,22.05,22.11,22.04,22.11,42200.0
2010-07-30 12:25:00,22.11,22.13,22.1,22.11,27600.0,22.11,22.13,22.1,22.11,27600.0
2010-07-30 12:30:00,22.11,22.13,22.09,22.12,33600.0,22.11,22.13,22.09,22.12,33600.0
2010-07-30 12:35:00,22.12,22.13,22.07,22.07,62400.0,22.12,22.13,22.07,22.07,62400.0
2010-07-30 12:40:00,22.07,22.08,22.06,22.08,26400.0,22.07,22.08,22.06,22.08,26400.0
2010-07-30 12:45:00,22.08,22.08,22.03,22.03,24200.0,22.08,22.08,22.03,22.03,24200.0
2010-07-30 12:50:00,22.03,22.04,22.01,22.04,13600.0,22.03,22.04,22.01,22.04,13600.0
2010-07-30 12:55:00,22.04,22.04,21.98,22.02,35400.0,22.04,22.04,21.98,22.02,35400.0
2010-07-30 13:00:00,22.02,22.04,22.02,22.03,9200.0,22.02,22.04,22.02,22.03,9200.0
2010-07-30 13:05:00,22.04,22.04,22.02,22.03,17600.0,22.04,22.04,22.02,22.03,17600.0
2010-07-30 13:10:00,22.03,22.03,21.99,22.01,12600.0,22.03,22.03,21.99,22.01,12600.0
2010-07-30 13:15:00,22.01,22.03,21.97,21.99,21200.0,22.01,22.03,21.97,21.99,21200.0
2010-07-30 13:20:00,21.99,21.99,21.93,21.94,29800.0,21.99,21.99,21.93,21.94,29800.0
2010-07-30 13:25:00,21.93,21.95,21.92,21.92,15800.0,21.93,21.95,21.92,21.92,15800.0
2010-07-30 13:30:00,21.92,21.93,21.91,21.92,22800.0,21.92,21.93,21.91,21.92,22800.0
2010-07-30 13:35:00,21.91,21.93,21.89,21.92,12200.0,21.91,21.93,21.89,21.92,12200.0
2010-07-30 13:40:00,21.92,21.92,21.9,21.91,21000.0,21.92,21.92,21.9,21.91,21000.0
2010-07-30 13:45:00,21.91,21.93,21.9,21.9,15400.0,21.91,21.93,21.9,21.9,15400.0
2010-07-30 13:50:00,21.9,21.92,21.89,21.92,12600.0,21.9,21.92,21.89,21.92,12600.0
2010-07-30 13:55:00,21.92,21.92,21.86,21.88,32400.0,21.92,21.92,21.86,21.88,32400.0
2010-07-30 14:00:00,21.88,21.9,21.87,21.88,18000.0,21.88,21.9,21.87,21.88,18000.0
2010-07-30 14:05:00,21.89,21.9,21.87,21.89,11000.0,21.89,21.9,21.87,21.89,11000.0
2010-07-30 14:10:00,21.89,21.95,21.89,21.93,25000.0,21.89,21.95,21.89,21.93,25000.0
2010-07-30 14:15:00,21.93,21.95,21.93,21.93,41000.0,21.93,21.95,21.93,21.93,41000.0
2010-07-30 14:20:00,21.93,21.96,21.93,21.93,25800.0,21.93,21.96,21.93,21.93,25800.0
2010-07-30 14:25:00,21.92,21.93,21.91,21.93,30400.0,21.92,21.93,21.91,21.93,30400.0
2010-07-30 14:30:00,21.93,21.94,21.91,21.93,28200.0,21.93,21.94,21.91,21.93,28200.0
2010-07-30 14:35:00,21.93,21.93,21.9,21.9,16400.0,21.93,21.93,21.9,21.9,16400.0
2010-07-30 14:40:00,21.9,21.95,21.9,21.93,35000.0,21.9,21.95,21.9,21.93,35000.0
2010-07-30 14:45:00,21.93,21.95,21.92,21.93,20200.0,21.93,21.95,21.92,21.93,20200.0
2010-07-30 14:50:00,21.93,21.95,21.93,21.93,38600.0,21.93,21.95,21.93,21.93,38600.0
2010-07-30 14:55:00,21.93,21.96,21.93,21.96,163200.0,21.93,21.96,21.93,21.96,163200.0
2010-07-30 15:00:00,21.96,21.99,21.96,21.97,52400.0,21.96,21.99,21.96,21.97,52400.0
2010-07-30 15:05:00,21.98,22.02,21.97,22.02,44600.0,21.98,22.02,21.97,22.02,44600.0
2010-07-30 15:10:00,22.02,22.04,22.01,22.03,43400.0,22.02,22.04,22.01,22.03,43400.0
2010-07-30 15:15:00,22.04,22.06,22.03,22.06,41600.0,22.04,22.06,22.03,22.06,41600.0
2010-07-30 15:20:00,22.06,22.1,22.04,22.08,54400.0,22.06,22.1,22.04,22.08,54400.0
2010-07-30 15:25:00,22.08,22.11,22.08,22.1,96000.0,22.08,22.11,22.08,22.1,96000.0
2010-07-30 15:30:00,22.1,22.12,22.1,22.11,74600.0,22.1,22.12,22.1,22.11,74600.0
2010-07-30 15:35:00,22.11,22.13,22.11,22.11,63200.0,22.11,22.13,22.11,22.11,63200.0
2010-07-30 15:40:00,22.11,22.13,22.11,22.12,55800.0,22.11,22.13,22.11,22.12,55800.0
2010-07-30 15:45:00,22.12,22.2,22.11,22.18,205800.0,22.12,22.2,22.11,22.18,205800.0
2010-07-30 15:50:00,22.17,22.18,22.13,22.18,172000.0,22.17,22.18,22.13,22.18,172000.0
2010-07-30 15:55:00,22.18,22.21,22.15,22.17,186800.0,22.18,22.21,22.15,22.17,186800.0
2010-08-02 09:30:00,22.39,22.75,22.39,22.63,129200.0,22.39,22.75,22.39,22.63,129200.0
2010-08-02 09:35:00,22.6,22.64,22.41,22.42,40800.0,22.6,22.64,22.41,22.42,40800.0
2010-08-02 09:40:00,22.44,22.5,22.32,22.4,89200.0,22.44,22.5,22.32,22.4,89200.0
2010-08-02 09:45:00,22.39,22.43,22.25,22.3,91600.0,22.39,22.43,22.25,22.3,91600.0
2010-08-02 09:50:00,22.3,22.36,22.3,22.35,49600.0,22.3,22.36,22.3,22.35,49600.0
2010-08-02 09:55:00,22.35,22.36,22.31,22.35,139000.0,22.35,22.36,22.31,22.35,139000.0
2010-08-02 10:00:00,22.33,22.46,22.33,22.36,100200.0,22.33,22.46,22.33,22.36,100200.0
2010-08-02 10:05:00,22.36,22.37,22.32,22.33,54400.0,22.36,22.37,22.32,22.33,54400.0
2010-08-02 10:10:00,22.33,22.33,22.29,22.33,74000.0,22.33,22.33,22.29,22.33,74000.0
2010-08-02 10:15:00,22.33,22.42,22.33,22.38,69400.0,22.33,22.42,22.33,22.38,69400.0
2010-08-02 10:20:00,22.38,22.43,22.38,22.43,20400.0,22.38,22.43,22.38,22.43,20400.0
2010-08-02 10:25:00,22.43,22.45,22.43,22.45,31200.0,22.43,22.45,22.43,22.45,31200.0
2010-08-02 10:30:00,22.45,22.45,22.42,22.42,21000.0,22.45,22.45,22.42,22.42,21000.0
2010-08-02 10:35:00,22.42,22.43,22.41,22.42,16000.0,22.42,22.43,22.41,22.42,16000.0
2010-08-02 10:40:00,22.42,22.45,22.42,22.43,15200.0,22.42,22.45,22.42,22.43,15200.0
2010-08-02 10:45:00,22.43,22.43,22.41,22.43,33600.0,22.43,22.43,22.41,22.43,33600.0
2010-08-02 10:50:00,22.43,22.44,22.42,22.43,33200.0,22.43,22.44,22.42,22.43,33200.0
2010-08-02 10:55:00,22.43,22.43,22.4,22.41,11400.0,22.43,22.43,22.4,22.41,11400.0
2010-08-02 11:00:00,22.42,22.43,22.4,22.43,27000.0,22.42,22.43,22.4,22.43,27000.0
2010-08-02 11:05:00,22.43,22.44,22.41,22.43,29800.0,22.43,22.44,22.41,22.43,29800.0
2010-08-02 11:10:00,22.43,22.43,22.38,22.39,80200.0,22.43,22.43,22.38,22.39,80200.0
2010-08-02 11:15:00,22.39,22.41,22.36,22.36,28600.0,22.39,22.41,22.36,22.36,28600.0
2010-08-02 11:20:00,22.36,22.36,22.34,22.34,16800.0,22.36,22.36,22.34,22.34,16800.0
2010-08-02 11:25:00,22.34,22.35,22.3,22.3,54000.0,22.34,22.35,22.3,22.3,54000.0
2010-08-02 11:30:00,22.3,22.35,22.29,22.33,26000.0,22.3,22.35,22.29,22.33,26000.0
2010-08-02 11:35:00,22.33,22.35,22.33,22.33,18600.0,22.33,22.35,22.33,22.33,18600.0
2010-08-02 11:40:00,22.33,22.33,22.32,22.32,13000.0,22.33,22.33,22.32,22.32,13000.0
2010-08-02 11:45:00,22.32,22.33,22.31,22.32,11600.0,22.32,22.33,22.31,22.32,11600.0
2010-08-02 11:50:00,22.32,22.33,22.3,22.33,43600.0,22.32,22.33,22.3,22.33,43600.0
2010-08-02 11:55:00,22.33,22.34,22.32,22.34,20000.0,22.33,22.34,22.32,22.34,20000.0
2010-08-02 12:00:00,22.34,22.35,22.34,22.35,13000.0,22.34,22.35,22.34,22.35,13000.0
2010-08-02 12:05:00,22.35,22.35,22.33,22.33,12200.0,22.35,22.35,22.33,22.33,12200.0
2010-08-02 12:10:00,22.33,22.34,22.29,22.29,47200.0,22.33,22.34,22.29,22.29,47200.0
2010-08-02 12:15:00,22.3,22.3,22.24,22.25,47600.0,22.3,22.3,22.24,22.25,47600.0
2010-08-02 12:20:00,22.25,22.25,22.21,22.21,41400.0,22.25,22.25,22.21,22.21,41400.0
2010-08-02 12:25:00,22.22,22.23,22.21,22.22,22400.0,22.22,22.23,22.21,22.22,22400.0
2010-08-02 12:30:00,22.22,22.26,22.22,22.23,22000.0,22.22,22.26,22.22,22.23,22000.0
2010-08-02 12:35:00,22.23,22.25,22.22,22.25,16000.0,22.23,22.25,22.22,22.25,16000.0
2010-08-02 12:40:00,22.25,22.25,22.24,22.25,22400.0,22.25,22.25,22.24,22.25,22400.0
2010-08-02 12:45:00,22.25,22.25,22.24,22.24,27400.0,22.25,22.25,22.24,22.24,27400.0
2010-08-02 12:50:00,22.24,22.25,22.2,22.2,49400.0,22.24,22.25,22.2,22.2,49400.0
2010-08-02 12:55:00,22.2,22.21,22.17,22.17,43200.0,22.2,22.21,22.17,22.17,43200.0
2010-08-02 13:00:00,22.17,22.18,22.17,22.18,20800.0,22.17,22.18,22.17,22.18,20800.0
2010-08-02 13:05:00,22.18,22.18,22.17,22.18,10000.0,22.18,22.18,22.17,22.18,10000.0
2010-08-02 13:10:00,22.18,22.18,22.15,22.17,36400.0,22.18,22.18,22.15,22.17,36400.0
2010-08-02 13:15:00,22.16,22.17,22.16,22.17,12200.0,22.16,22.17,22.16,22.17,12200.0
2010-08-02 13:20:00,22.17,22.17,22.16,22.17,50600.0,22.17,22.17,22.16,22.17,50600.0
2010-08-02 13:25:00,22.16,22.17,22.13,22.13,78200.0,22.16,22.17,22.13,22.13,78200.0
2010-08-02 13:30:00,22.13,22.17,22.1,22.1,68800.0,22.13,22.17,22.1,22.1,68800.0
2010-08-02 13:35:00,22.1,22.11,22.07,22.1,72000.0,22.1,22.11,22.07,22.1,72000.0
2010-08-02 13:40:00,22.1,22.11,22.09,22.09,67200.0,22.1,22.11,22.09,22.09,67200.0
2010-08-02 13:45:00,22.1,22.11,22.09,22.11,42800.0,22.1,22.11,22.09,22.11,42800.0
2010-08-02 13:50:00,22.11,22.12,22.09,22.11,26000.0,22.11,22.12,22.09,22.11,26000.0
2010-08-02 13:55:00,22.12,22.16,22.11,22.16,26600.0,22.12,22.16,22.11,22.16,26600.0
2010-08-02 14:00:00,22.15,22.17,22.14,22.14,38000.0,22.15,22.17,22.14,22.14,38000.0
2010-08-02 14:05:00,22.13,22.14,22.11,22.12,24200.0,22.13,22.14,22.11,22.12,24200.0
2010-08-02 14:10:00,22.11,22.13,22.09,22.09,43800.0,22.11,22.13,22.09,22.09,43800.0
2010-08-02 14:15:00,22.09,22.1,22.07,22.1,31600.0,22.09,22.1,22.07,22.1,31600.0
2010-08-02 14:20:00,22.1,22.1,22.09,22.1,15000.0,22.1,22.1,22.09,22.1,15000.0
2010-08-02 14:25:00,22.1,22.13,22.09,22.1,42400.0,22.1,22.13,22.09,22.1,42400.0
2010-08-02 14:30:00,22.1,22.16,22.1,22.16,25400.0,22.1,22.16,22.1,22.16,25400.0
2010-08-02 14:35:00,22.16,22.19,22.15,22.15,65600.0,22.16,22.19,22.15,22.15,65600.0
2010-08-02 14:40:00,22.15,22.16,22.11,22.11,90200.0,22.15,22.16,22.11,22.11,90200.0
2010-08-02 14:45:00,22.11,22.11,22.08,22.09,72400.0,22.11,22.11,22.08,22.09,72400.0
2010-08-02 14:50:00,22.09,22.11,22.07,22.08,45000.0,22.09,22.11,22.07,22.08,45000.0
2010-08-02 14:55:00,22.09,22.11,22.09,22.11,21600.0,22.09,22.11,22.09,22.11,21600.0
2010-08-02 15:00:00,22.11,22.13,22.09,22.09,43600.0,22.11,22.13,22.09,22.09,43600.0
2010-08-02 15:05:00,22.08,22.1,22.07,22.09,39200.0,22.08,22.1,22.07,22.09,39200.0
2010-08-02 15:10:00,22.1,22.1,22.06,22.07,52800.0,22.1,22.1,22.06,22.07,52800.0
2010-08-02 15:15:00,22.07,22.08,22.05,22.08,35000.0,22.07,22.08,22.05,22.08,35000.0
2010-08-02 15:20:00,22.08,22.09,22.06,22.07,43600.0,22.08,22.09,22.06,22.07,43600.0
2010-08-02 15:25:00,22.08,22.08,22.05,22.07,39600.0,22.08,22.08,22.05,22.07,39600.0
2010-08-02 15:30:00,22.08,22.09,22.05,22.09,60800.0,22.08,22.09,22.05,22.09,60800.0
2010-08-02 15:35:00,22.09,22.1,22.07,22.09,137600.0,22.09,22.1,22.07,22.09,137600.0
2010-08-02 15:40:00,22.09,22.11,22.08,22.11,87200.0,22.09,22.11,22.08,22.11,87200.0
2010-08-02 15:45:00,22.11,22.11,22.1,22.1,115600.0,22.11,22.11,22.1,22.1,115600.0
2010-08-02 15:50:00,22.1,22.11,22.1,22.11,115400.0,22.1,22.11,22.1,22.11,115400.0
2010-08-02 15:55:00,22.11,22.12,22.09,22.11,141000.0,22.11,22.12,22.09,22.11,141000.0
2010-08-03 09:30:00,22.11,22.11,21.98,21.98,69400.0,22.11,22.11,21.98,21.98,69400.0
2010-08-03 09:35:00,21.98,22.01,21.95,22.01,27000.0,21.98,22.01,21.95,22.01,27000.0
2010-08-03 09:40:00,22.02,22.02,21.97,21.97,16600.0,22.02,22.02,21.97,21.97,16600.0
2010-08-03 09:45:00,21.97,21.97,21.93,21.94,30600.0,21.97,21.97,21.93,21.94,30600.0
2010-08-03 09:50:00,21.93,21.93,21.88,21.88,27800.0,21.93,21.93,21.88,21.88,27800.0
2010-08-03 09:55:00,21.89,21.91,21.86,21.9,24000.0,21.89,21.91,21.86,21.9,24000.0
2010-08-03 10:00:00,21.9,21.9,21.75,21.78,94200.0,21.9,21.9,21.75,21.78,94200.0
2010-08-03 10:05:00,21.78,21.79,21.71,21.71,87600.0,21.78,21.79,21.71,21.71,87600.0
2010-08-03 10:10:00,21.72,21.77,21.7,21.74,57800.0,21.72,21.77,21.7,21.74,57800.0
2010-08-03 10:15:00,21.75,21.77,21.72,21.75,50000.0,21.75,21.77,21.72,21.75,50000.0
2010-08-03 10:20:00,21.75,21.84,21.74,21.83,118800.0,21.75,21.84,21.74,21.83,118800.0
2010-08-03 10:25:00,21.83,21.84,21.75,21.75,41200.0,21.83,21.84,21.75,21.75,41200.0
2010-08-03 10:30:00,21.76,21.8,21.76,21.78,16200.0,21.76,21.8,21.76,21.78,16200.0
2010-08-03 10:35:00,21.79,21.8,21.78,21.8,11800.0,21.79,21.8,21.78,21.8,11800.0
2010-08-03 10:40:00,21.8,21.81,21.77,21.78,42800.0,21.8,21.81,21.77,21.78,42800.0
2010-08-03 10:45:00,21.78,21.8,21.75,21.77,45000.0,21.78,21.8,21.75,21.77,45000.0
2010-08-03 10:50:00,21.77,21.78,21.72,21.72,51200.0,21.77,21.78,21.72,21.72,51200.0
2010-08-03 10:55:00,21.72,21.74,21.7,21.74,19200.0,21.72,21.74,21.7,21.74,19200.0
2010-08-03 11:00:00,21.75,21.75,21.68,21.69,20200.0,21.75,21.75,21.68,21.69,20200.0
2010-08-03 11:05:00,21.69,21.69,21.66,21.66,10800.0,21.69,21.69,21.66,21.66,10800.0
2010-08-03 11:10:00,21.66,21.7,21.65,21.7,14200.0,21.66,21.7,21.65,21.7,14200.0
2010-08-03 11:15:00,21.7,21.73,21.68,21.71,28200.0,21.7,21.73,21.68,21.71,28200.0
2010-08-03 11:20:00,21.71,21.76,21.71,21.75,39400.0,21.71,21.76,21.71,21.75,39400.0
2010-08-03 11:25:00,21.75,21.75,21.73,21.75,17600.0,21.75,21.75,21.73,21.75,17600.0
2010-08-03 11:30:00,21.75,21.8,21.75,21.8,21000.0,21.75,21.8,21.75,21.8,21000.0
2010-08-03 11:35:00,21.8,21.9,21.8,21.89,32000.0,21.8,21.9,21.8,21.89,32000.0
2010-08-03 11:40:00,21.9,21.91,21.88,21.89,24400.0,21.9,21.91,21.88,21.89,24400.0
2010-08-03 11:45:00,21.9,21.9,21.83,21.84,9200.0,21.9,21.9,21.83,21.84,9200.0
2010-08-03 11:50:00,21.85,21.86,21.83,21.83,144400.0,21.85,21.86,21.83,21.83,144400.0
2010-08-03 11:55:00,21.83,21.83,21.79,21.8,12000.0,21.83,21.83,21.79,21.8,12000.0
2010-08-03 12:00:00,21.8,21.81,21.8,21.8,15800.0,21.8,21.81,21.8,21.8,15800.0
2010-08-03 12:05:00,21.8,21.8,21.78,21.79,11800.0,21.8,21.8,21.78,21.79,11800.0
2010-08-03 12:10:00,21.78,21.81,21.78,21.78,8400.0,21.78,21.81,21.78,21.78,8400.0
2010-08-03 12:15:00,21.78,21.8,21.77,21.8,6800.0,21.78,21.8,21.77,21.8,6800.0
2010-08-03 12:20:00,21.79,21.81,21.79,21.81,9800.0,21.79,21.81,21.79,21.81,9800.0
2010-08-03 12:25:00,21.8,21.81,21.77,21.8,23200.0,21.8,21.81,21.77,21.8,23200.0
2010-08-03 12:30:00,21.8,21.82,21.79,21.79,17400.0,21.8,21.82,21.79,21.79,17400.0
2010-08-03 12:35:00,21.78,21.81,21.78,21.81,18600.0,21.78,21.81,21.78,21.81,18600.0
2010-08-03 12:40:00,21.81,21.81,21.78,21.78,17600.0,21.81,21.81,21.78,21.78,17600.0
2010-08-03 12:45:00,21.78,21.79,21.77,21.78,11800.0,21.78,21.79,21.77,21.78,11800.0
2010-08-03 12:50:00,21.77,21.78,21.77,21.78,11000.0,21.77,21.78,21.77,21.78,11000.0
2010-08-03 12:55:00,21.79,21.79,21.77,21.78,11400.0,21.79,21.79,21.77,21.78,11400.0
2010-08-03 13:00:00,21.78,21.79,21.75,21.79,36600.0,21.78,21.79,21.75,21.79,36600.0
2010-08-03 13:05:00,21.79,21.79,21.77,21.77,13200.0,21.79,21.79,21.77,21.77,13200.0
2010-08-03 13:10:00,21.77,21.81,21.76,21.81,10200.0,21.77,21.81,21.76,21.81,10200.0
2010-08-03 13:15:00,21.81,21.81,21.77,21.79,14200.0,21.81,21.81,21.77,21.79,14200.0
2010-08-03 13:20:00,21.8,21.82,21.79,21.82,8000.0,21.8,21.82,21.79,21.82,8000.0
2010-08-03 13:25:00,21.83,21.85,21.79,21.79,19200.0,21.83,21.85,21.79,21.79,19200.0
2010-08-03 13:30:00,21.8,21.83,21.8,21.83,15000.0,21.8,21.83,21.8,21.83,15000.0
2010-08-03 13:35:00,21.82,21.84,21.81,21.83,7000.0,21.82,21.84,21.81,21.83,7000.0
2010-08-03 13:40:00,21.83,21.83,21.79,21.79,15600.0,21.83,21.83,21.79,21.79,15600.0
2010-08-03 13:45:00,21.79,21.81,21.79,21.79,12600.0,21.79,21.81,21.79,21.79,12600.0
2010-08-03 13:50:00,21.79,21.82,21.75,21.81,15200.0,21.79,21.82,21.75,21.81,15200.0
2010-08-03 13:55:00,21.81,21.81,21.76,21.76,4800.0,21.81,21.81,21.76,21.76,4800.0
2010-08-03 14:00:00,21.76,21.78,21.76,21.78,5400.0,21.76,21.78,21.76,21.78,5400.0
2010-08-03 14:05:00,21.77,21.79,21.75,21.79,12400.0,21.77,21.79,21.75,21.79,12400.0
2010-08-03 14:10:00,21.79,21.79,21.77,21.78,9800.0,21.79,21.79,21.77,21.78,9800.0
2010-08-03 14:15:00,21.78,21.79,21.77,21.79,6600.0,21.78,21.79,21.77,21.79,6600.0
2010-08-03 14:20:00,21.78,21.79,21.74,21.76,25800.0,21.78,21.79,21.74,21.76,25800.0
2010-08-03 14:25:00,21.77,21.81,21.77,21.81,7200.0,21.77,21.81,21.77,21.81,7200.0
2010-08-03 14:30:00,21.82,21.82,21.79,21.81,17400.0,21.82,21.82,21.79,21.81,17400.0
2010-08-03 14:35:00,21.81,21.81,21.79,21.8,17800.0,21.81,21.81,21.79,21.8,17800.0
2010-08-03 14:40:00,21.8,21.8,21.8,21.8,12200.0,21.8,21.8,21.8,21.8,12200.0
2010-08-03 14:45:00,21.8,21.8,21.8,21.8,12000.0,21.8,21.8,21.8,21.8,12000.0
2010-08-03 14:50:00,21.8,21.8,21.79,21.79,17800.0,21.8,21.8,21.79,21.79,17800.0
2010-08-03 14:55:00,21.79,21.79,21.77,21.78,23000.0,21.79,21.79,21.77,21.78,23000.0
2010-08-03 15:00:00,21.78,21.78,21.77,21.77,16400.0,21.78,21.78,21.77,21.77,16400.0
2010-08-03 15:05:00,21.77,21.79,21.77,21.77,35600.0,21.77,21.79,21.77,21.77,35600.0
2010-08-03 15:10:00,21.77,21.79,21.75,21.75,64600.0,21.77,21.79,21.75,21.75,64600.0
2010-08-03 15:15:00,21.76,21.78,21.75,21.75,33600.0,21.76,21.78,21.75,21.75,33600.0
2010-08-03 15:20:00,21.75,21.75,21.72,21.73,16800.0,21.75,21.75,21.72,21.73,16800.0
2010-08-03 15:25:00,21.73,21.74,21.71,21.72,28800.0,21.73,21.74,21.71,21.72,28800.0
2010-08-03 15:30:00,21.72,21.72,21.68,21.68,162600.0,21.72,21.72,21.68,21.68,162600.0
2010-08-03 15:35:00,21.67,21.68,21.66,21.67,50800.0,21.67,21.68,21.66,21.67,50800.0
2010-08-03 15:40:00,21.67,21.69,21.66,21.67,49400.0,21.67,21.69,21.66,21.67,49400.0
2010-08-03 15:45:00,21.67,21.67,21.63,21.65,104000.0,21.67,21.67,21.63,21.65,104000.0
2010-08-03 15:50:00,21.65,21.66,21.63,21.63,87800.0,21.65,21.66,21.63,21.63,87800.0
2010-08-03 15:55:00,21.63,21.66,21.63,21.65,77600.0,21.63,21.66,21.63,21.65,77600.0
2010-08-04 09:30:00,21.83,21.91,21.67,21.88,37400.0,21.83,21.91,21.67,21.88,37400.0
2010-08-04 09:35:00,21.88,21.88,21.69,21.72,68000.0,21.88,21.88,21.69,21.72,68000.0
2010-08-04 09:40:00,21.73,21.78,21.68,21.74,29800.0,21.73,21.78,21.68,21.74,29800.0
2010-08-04 09:45:00,21.74,21.79,21.72,21.74,29200.0,21.74,21.79,21.72,21.74,29200.0
2010-08-04 09:50:00,21.74,21.75,21.67,21.75,14800.0,21.74,21.75,21.67,21.75,14800.0
2010-08-04 09:55:00,21.77,21.79,21.75,21.79,18800.0,21.77,21.79,21.75,21.79,18800.0
2010-08-04 10:00:00,21.79,21.84,21.75,21.75,63800.0,21.79,21.84,21.75,21.75,63800.0
2010-08-04 10:05:00,21.76,21.77,21.7,21.73,19000.0,21.76,21.77,21.7,21.73,19000.0
2010-08-04 10:10:00,21.74,21.75,21.67,21.71,34000.0,21.74,21.75,21.67,21.71,34000.0
2010-08-04 10:15:00,21.71,21.72,21.65,21.66,25600.0,21.71,21.72,21.65,21.66,25600.0
2010-08-04 10:20:00,21.66,21.69,21.66,21.69,14600.0,21.66,21.69,21.66,21.69,14600.0
2010-08-04 10:25:00,21.7,21.73,21.69,21.71,15000.0,21.7,21.73,21.69,21.71,15000.0
2010-08-04 10:30:00,21.73,21.75,21.71,21.73,12600.0,21.73,21.75,21.71,21.73,12600.0
2010-08-04 10:35:00,21.74,21.74,21.67,21.7,10400.0,21.74,21.74,21.67,21.7,10400.0
2010-08-04 10:40:00,21.7,21.75,21.7,21.75,8000.0,21.7,21.75,21.7,21.75,8000.0
2010-08-04 10:45:00,21.75,21.78,21.73,21.73,13600.0,21.75,21.78,21.73,21.73,13600.0
2010-08-04 10:50:00,21.72,21.72,21.68,21.68,11800.0,21.72,21.72,21.68,21.68,11800.0
2010-08-04 10:55:00,21.68,21.71,21.68,21.69,10600.0,21.68,21.71,21.68,21.69,10600.0
2010-08-04 11:00:00,21.72,21.72,21.71,21.71,6800.0,21.72,21.72,21.71,21.71,6800.0
2010-08-04 11:05:00,21.71,21.73,21.7,21.71,25000.0,21.71,21.73,21.7,21.71,25000.0
2010-08-04 11:10:00,21.72,21.74,21.71,21.72,26200.0,21.72,21.74,21.71,21.72,26200.0
2010-08-04 11:15:00,21.73,21.73,21.7,21.71,13600.0,21.73,21.73,21.7,21.71,13600.0
2010-08-04 11:20:00,21.72,21.73,21.69,21.73,13600.0,21.72,21.73,21.69,21.73,13600.0
2010-08-04 11:25:00,21.72,21.74,21.72,21.73,12800.0,21.72,21.74,21.72,21.73,12800.0
2010-08-04 11:30:00,21.73,21.73,21.7,21.71,15400.0,21.73,21.73,21.7,21.71,15400.0
2010-08-04 11:35:00,21.72,21.73,21.72,21.72,10600.0,21.72,21.73,21.72,21.72,10600.0
2010-08-04 11:40:00,21.72,21.73,21.72,21.72,8000.0,21.72,21.73,21.72,21.72,8000.0
2010-08-04 11:45:00,21.73,21.75,21.72,21.75,10200.0,21.73,21.75,21.72,21.75,10200.0
2010-08-04 11:50:00,21.75,21.77,21.75,21.75,22000.0,21.75,21.77,21.75,21.75,22000.0
2010-08-04 11:55:00,21.76,21.76,21.74,21.75,14600.0,21.76,21.76,21.74,21.75,14600.0
2010-08-04 12:00:00,21.75,21.77,21.75,21.75,31600.0,21.75,21.77,21.75,21.75,31600.0
2010-08-04 12:05:00,21.75,21.75,21.74,21.74,12800.0,21.75,21.75,21.74,21.74,12800.0
2010-08-04 12:10:00,21.75,21.75,21.74,21.74,7400.0,21.75,21.75,21.74,21.74,7400.0
2010-08-04 12:15:00,21.75,21.76,21.72,21.73,34600.0,21.75,21.76,21.72,21.73,34600.0
2010-08-04 12:20:00,21.73,21.75,21.72,21.72,41200.0,21.73,21.75,21.72,21.72,41200.0
2010-08-04 12:25:00,21.72,21.72,21.69,21.7,17600.0,21.72,21.72,21.69,21.7,17600.0
2010-08-04 12:30:00,21.69,21.7,21.68,21.7,20000.0,21.69,21.7,21.68,21.7,20000.0
2010-08-04 12:35:00,21.7,21.71,21.68,21.7,13400.0,21.7,21.71,21.68,21.7,13400.0
2010-08-04 12:40:00,21.7,21.72,21.69,21.72,24000.0,21.7,21.72,21.69,21.72,24000.0
2010-08-04 12:45:00,21.72,21.74,21.71,21.71,20600.0,21.72,21.74,21.71,21.71,20600.0
2010-08-04 12:50:00,21.71,21.72,21.7,21.72,13000.0,21.71,21.72,21.7,21.72,13000.0
2010-08-04 12:55:00,21.72,21.72,21.72,21.72,7000.0,21.72,21.72,21.72,21.72,7000.0
2010-08-04 13:00:00,21.72,21.73,21.72,21.73,26800.0,21.72,21.73,21.72,21.73,26800.0
2010-08-04 13:05:00,21.73,21.74,21.72,21.73,40600.0,21.73,21.74,21.72,21.73,40600.0
2010-08-04 13:10:00,21.73,21.73,21.7,21.7,17800.0,21.73,21.73,21.7,21.7,17800.0
2010-08-04 13:15:00,21.71,21.71,21.68,21.68,49200.0,21.71,21.71,21.68,21.68,49200.0
2010-08-04 13:20:00,21.68,21.69,21.66,21.66,25200.0,21.68,21.69,21.66,21.66,25200.0
2010-08-04 13:25:00,21.65,21.68,21.65,21.66,9800.0,21.65,21.68,21.65,21.66,9800.0
2010-08-04 13:30:00,21.67,21.68,21.67,21.68,8600.0,21.67,21.68,21.67,21.68,8600.0
2010-08-04 13:35:00,21.68,21.68,21.66,21.67,34200.0,21.68,21.68,21.66,21.67,34200.0
2010-08-04 13:40:00,21.67,21.68,21.65,21.65,25800.0,21.67,21.68,21.65,21.65,25800.0
2010-08-04 13:45:00,21.65,21.66,21.65,21.66,8400.0,21.65,21.66,21.65,21.66,8400.0
2010-08-04 13:50:00,21.66,21.67,21.65,21.65,31400.0,21.66,21.67,21.65,21.65,31400.0
2010-08-04 13:55:00,21.65,21.66,21.65,21.65,18400.0,21.65,21.66,21.65,21.65,18400.0
2010-08-04 14:00:00,21.65,21.67,21.65,21.65,41200.0,21.65,21.67,21.65,21.65,41200.0
2010-08-04 14:05:00,21.65,21.68,21.65,21.66,23800.0,21.65,21.68,21.65,21.66,23800.0
2010-08-04 14:10:00,21.67,21.68,21.65,21.65,83400.0,21.67,21.68,21.65,21.65,83400.0
2010-08-04 14:15:00,21.65,21.66,21.65,21.66,9800.0,21.65,21.66,21.65,21.66,9800.0
2010-08-04 14:20:00,21.66,21.66,21.64,21.65,15600.0,21.66,21.66,21.64,21.65,15600.0
2010-08-04 14:25:00,21.66,21.66,21.64,21.64,51400.0,21.66,21.66,21.64,21.64,51400.0
2010-08-04 14:30:00,21.64,21.65,21.61,21.63,58400.0,21.64,21.65,21.61,21.63,58400.0
2010-08-04 14:35:00,21.63,21.64,21.57,21.58,78000.0,21.63,21.64,21.57,21.58,78000.0
2010-08-04 14:40:00,21.58,21.58,21.55,21.56,97200.0,21.58,21.58,21.55,21.56,97200.0
2010-08-04 14:45:00,21.56,21.57,21.53,21.57,69200.0,21.56,21.57,21.53,21.57,69200.0
2010-08-04 14:50:00,21.57,21.59,21.56,21.59,33800.0,21.57,21.59,21.56,21.59,33800.0
2010-08-04 14:55:00,21.59,21.6,21.56,21.58,79400.0,21.59,21.6,21.56,21.58,79400.0
2010-08-04 15:00:00,21.58,21.61,21.55,21.6,81200.0,21.58,21.61,21.55,21.6,81200.0
2010-08-04 15:05:00,21.61,21.61,21.55,21.56,118200.0,21.61,21.61,21.55,21.56,118200.0
2010-08-04 15:10:00,21.56,21.57,21.55,21.56,64400.0,21.56,21.57,21.55,21.56,64400.0
2010-08-04 15:15:00,21.56,21.59,21.56,21.59,80600.0,21.56,21.59,21.56,21.59,80600.0
2010-08-04 15:20:00,21.59,21.61,21.58,21.6,50200.0,21.59,21.61,21.58,21.6,50200.0
2010-08-04 15:25:00,21.61,21.61,21.59,21.6,52800.0,21.61,21.61,21.59,21.6,52800.0
2010-08-04 15:30:00,21.6,21.61,21.59,21.61,73800.0,21.6,21.61,21.59,21.61,73800.0
2010-08-04 15:35:00,21.61,21.62,21.59,21.61,92400.0,21.61,21.62,21.59,21.61,92400.0
2010-08-04 15:40:00,21.61,21.63,21.6,21.61,109400.0,21.61,21.63,21.6,21.61,109400.0
2010-08-04 15:45:00,21.61,21.61,21.58,21.61,132600.0,21.61,21.61,21.58,21.61,132600.0
2010-08-04 15:50:00,21.61,21.62,21.59,21.61,136000.0,21.61,21.62,21.59,21.61,136000.0
2010-08-04 15:55:00,21.6,21.61,21.57,21.59,203600.0,21.6,21.61,21.57,21.59,203600.0
2010-08-05 09:30:00,21.53,21.56,21.42,21.43,53200.0,21.53,21.56,21.42,21.43,53200.0
2010-08-05 09:35:00,21.45,21.53,21.41,21.43,54400.0,21.45,21.53,21.41,21.43,54400.0
2010-08-05 09:40:00,21.43,21.47,21.38,21.38,133800.0,21.43,21.47,21.38,21.38,133800.0
2010-08-05 09:45:00,21.41,21.44,21.4,21.44,152200.0,21.41,21.44,21.4,21.44,152200.0
2010-08-05 09:50:00,21.44,21.47,21.4,21.43,41600.0,21.44,21.47,21.4,21.43,41600.0
2010-08-05 09:55:00,21.43,21.5,21.43,21.48,31600.0,21.43,21.5,21.43,21.48,31600.0
2010-08-05 10:00:00,21.47,21.49,21.41,21.49,21800.0,21.47,21.49,21.41,21.49,21800.0
2010-08-05 10:05:00,21.5,21.5,21.48,21.5,18400.0,21.5,21.5,21.48,21.5,18400.0
2010-08-05 10:10:00,21.5,21.56,21.5,21.54,16000.0,21.5,21.56,21.5,21.54,16000.0
2010-08-05 10:15:00,21.53,21.55,21.52,21.52,15000.0,21.53,21.55,21.52,21.52,15000.0
2010-08-05 10:20:00,21.52,21.52,21.5,21.52,17000.0,21.52,21.52,21.5,21.52,17000.0
2010-08-05 10:25:00,21.53,21.61,21.53,21.6,51600.0,21.53,21.61,21.53,21.6,51600.0
2010-08-05 10:30:00,21.6,21.61,21.6,21.6,41800.0,21.6,21.61,21.6,21.6,41800.0
2010-08-05 10:35:00,21.6,21.61,21.59,21.59,22800.0,21.6,21.61,21.59,21.59,22800.0
2010-08-05 10:40:00,21.6,21.61,21.58,21.59,23400.0,21.6,21.61,21.58,21.59,23400.0
2010-08-05 10:45:00,21.58,21.6,21.58,21.6,14000.0,21.58,21.6,21.58,21.6,14000.0
2010-08-05 10:50:00,21.61,21.61,21.58,21.59,18600.0,21.61,21.61,21.58,21.59,18600.0
2010-08-05 10:55:00,21.6,21.6,21.57,21.59,17000.0,21.6,21.6,21.57,21.59,17000.0
2010-08-05 11:00:00,21.58,21.59,21.55,21.57,19200.0,21.58,21.59,21.55,21.57,19200.0
2010-08-05 11:05:00,21.57,21.6,21.54,21.6,18400.0,21.57,21.6,21.54,21.6,18400.0
2010-08-05 11:10:00,21.59,21.61,21.56,21.61,21200.0,21.59,21.61,21.56,21.61,21200.0
2010-08-05 11:15:00,21.61,21.61,21.57,21.6,12400.0,21.61,21.61,21.57,21.6,12400.0
2010-08-05 11:20:00,21.61,21.61,21.59,21.6,17200.0,21.61,21.61,21.59,21.6,17200.0
2010-08-05 11:25:00,21.6,21.64,21.59,21.63,21600.0,21.6,21.64,21.59,21.63,21600.0
2010-08-05 11:30:00,21.63,21.63,21.59,21.6,11800.0,21.63,21.63,21.59,21.6,11800.0
2010-08-05 11:35:00,21.6,21.6,21.55,21.55,12400.0,21.6,21.6,21.55,21.55,12400.0
2010-08-05 11:40:00,21.56,21.59,21.55,21.55,16800.0,21.56,21.59,21.55,21.55,16800.0
2010-08-05 11:45:00,21.55,21.55,21.52,21.53,5400.0,21.55,21.55,21.52,21.53,5400.0
2010-08-05 11:50:00,21.53,21.55,21.53,21.54,10400.0,21.53,21.55,21.53,21.54,10400.0
2010-08-05 11:55:00,21.54,21.56,21.52,21.53,21600.0,21.54,21.56,21.52,21.53,21600.0
2010-08-05 12:00:00,21.54,21.58,21.54,21.57,12800.0,21.54,21.58,21.54,21.57,12800.0
2010-08-05 12:05:00,21.56,21.56,21.52,21.52,7400.0,21.56,21.56,21.52,21.52,7400.0
2010-08-05 12:10:00,21.52,21.55,21.52,21.55,7800.0,21.52,21.55,21.52,21.55,7800.0
2010-08-05 12:15:00,21.55,21.56,21.54,21.55,17200.0,21.55,21.56,21.54,21.55,17200.0
2010-08-05 12:20:00,21.55,21.56,21.54,21.55,16000.0,21.55,21.56,21.54,21.55,16000.0
2010-08-05 12:25:00,21.55,21.55,21.52,21.52,10200.0,21.55,21.55,21.52,21.52,10200.0
2010-08-05 12:30:00,21.54,21.55,21.52,21.52,16600.0,21.54,21.55,21.52,21.52,16600.0
2010-08-05 12:35:00,21.52,21.53,21.52,21.52,13000.0,21.52,21.53,21.52,21.52,13000.0
2010-08-05 12:40:00,21.52,21.52,21.47,21.49,19800.0,21.52,21.52,21.47,21.49,19800.0
2010-08-05 12:45:00,21.49,21.5,21.45,21.49,20200.0,21.49,21.5,21.45,21.49,20200.0
2010-08-05 12:50:00,21.49,21.5,21.47,21.47,14200.0,21.49,21.5,21.47,21.47,14200.0
2010-08-05 12:55:00,21.47,21.47,21.43,21.45,22000.0,21.47,21.47,21.43,21.45,22000.0
2010-08-05 13:00:00,21.45,21.45,21.4,21.4,16600.0,21.45,21.45,21.4,21.4,16600.0
2010-08-05 13:05:00,21.41,21.41,21.38,21.4,20600.0,21.41,21.41,21.38,21.4,20600.0
2010-08-05 13:10:00,21.4,21.41,21.4,21.41,17000.0,21.4,21.41,21.4,21.41,17000.0
2010-08-05 13:15:00,21.4,21.4,21.39,21.4,9800.0,21.4,21.4,21.39,21.4,9800.0
2010-08-05 13:20:00,21.4,21.41,21.4,21.41,21200.0,21.4,21.41,21.4,21.41,21200.0
2010-08-05 13:25:00,21.41,21.41,21.39,21.41,22800.0,21.41,21.41,21.39,21.41,22800.0
2010-08-05 13:30:00,21.41,21.41,21.4,21.41,27400.0,21.41,21.41,21.4,21.41,27400.0
2010-08-05 13:35:00,21.41,21.41,21.38,21.38,28400.0,21.41,21.41,21.38,21.38,28400.0
2010-08-05 13:40:00,21.38,21.4,21.38,21.4,17200.0,21.38,21.4,21.38,21.4,17200.0
2010-08-05 13:45:00,21.4,21.4,21.38,21.39,13600.0,21.4,21.4,21.38,21.39,13600.0
2010-08-05 13:50:00,21.39,21.4,21.39,21.4,34600.0,21.39,21.4,21.39,21.4,34600.0
2010-08-05 13:55:00,21.4,21.4,21.39,21.4,23600.0,21.4,21.4,21.39,21.4,23600.0
2010-08-05 14:00:00,21.4,21.4,21.39,21.4,22400.0,21.4,21.4,21.39,21.4,22400.0
2010-08-05 14:05:00,21.4,21.4,21.39,21.4,11600.0,21.4,21.4,21.39,21.4,11600.0
2010-08-05 14:10:00,21.4,21.41,21.4,21.41,15200.0,21.4,21.41,21.4,21.41,15200.0
2010-08-05 14:15:00,21.41,21.42,21.41,21.41,16600.0,21.41,21.42,21.41,21.41,16600.0
2010-08-05 14:20:00,21.41,21.42,21.4,21.4,19200.0,21.41,21.42,21.4,21.4,19200.0
2010-08-05 14:25:00,21.4,21.41,21.4,21.41,29200.0,21.4,21.41,21.4,21.41,29200.0
2010-08-05 14:30:00,21.41,21.41,21.4,21.41,21600.0,21.41,21.41,21.4,21.41,21600.0
2010-08-05 14:35:00,21.41,21.41,21.39,21.41,32600.0,21.41,21.41,21.39,21.41,32600.0
2010-08-05 14:40:00,21.41,21.41,21.4,21.41,29800.0,21.41,21.41,21.4,21.41,29800.0
2010-08-05 14:45:00,21.41,21.41,21.4,21.41,16600.0,21.41,21.41,21.4,21.41,16600.0
2010-08-05 14:50:00,21.41,21.41,21.38,21.39,38800.0,21.41,21.41,21.38,21.39,38800.0
2010-08-05 14:55:00,21.4,21.4,21.37,21.38,37600.0,21.4,21.4,21.37,21.38,37600.0
2010-08-05 15:00:00,21.38,21.39,21.38,21.39,28400.0,21.38,21.39,21.38,21.39,28400.0
2010-08-05 15:05:00,21.38,21.39,21.38,21.38,54400.0,21.38,21.39,21.38,21.38,54400.0
2010-08-05 15:10:00,21.39,21.39,21.38,21.38,30800.0,21.39,21.39,21.38,21.38,30800.0
2010-08-05 15:15:00,21.39,21.39,21.38,21.39,23400.0,21.39,21.39,21.38,21.39,23400.0
2010-08-05 15:20:00,21.39,21.43,21.39,21.43,28400.0,21.39,21.43,21.39,21.43,28400.0
2010-08-05 15:25:00,21.42,21.43,21.4,21.41,46400.0,21.42,21.43,21.4,21.41,46400.0
2010-08-05 15:30:00,21.41,21.42,21.4,21.41,72400.0,21.41,21.42,21.4,21.41,72400.0
2010-08-05 15:35:00,21.41,21.42,21.41,21.42,52200.0,21.41,21.42,21.41,21.42,52200.0
2010-08-05 15:40:00,21.41,21.43,21.41,21.42,53400.0,21.41,21.43,21.41,21.42,53400.0
2010-08-05 15:45:00,21.42,21.43,21.4,21.4,75400.0,21.42,21.43,21.4,21.4,75400.0
2010-08-05 15:50:00,21.4,21.41,21.37,21.38,67600.0,21.4,21.41,21.37,21.38,67600.0
2010-08-05 15:55:00,21.38,21.39,21.35,21.36,141000.0,21.38,21.39,21.35,21.36,141000.0
2010-08-06 09:30:00,21.25,21.27,21.15,21.18,55400.0,21.25,21.27,21.15,21.18,55400.0
2010-08-06 09:35:00,21.19,21.21,21.08,21.1,49000.0,21.19,21.21,21.08,21.1,49000.0
2010-08-06 09:40:00,21.1,21.22,21.08,21.21,18600.0,21.1,21.22,21.08,21.21,18600.0
2010-08-06 09:45:00,21.21,21.24,21.18,21.18,34800.0,21.21,21.24,21.18,21.18,34800.0
2010-08-06 09:50:00,21.19,21.25,21.13,21.17,38400.0,21.19,21.25,21.13,21.17,38400.0
2010-08-06 09:55:00,21.16,21.29,21.15,21.29,86800.0,21.16,21.29,21.15,21.29,86800.0
2010-08-06 10:00:00,21.3,21.31,21.21,21.22,38000.0,21.3,21.31,21.21,21.22,38000.0
2010-08-06 10:05:00,21.21,21.22,21.15,21.18,46600.0,21.21,21.22,21.15,21.18,46600.0
2010-08-06 10:10:00,21.17,21.18,21.12,21.13,136200.0,21.17,21.18,21.12,21.13,136200.0
2010-08-06 10:15:00,21.13,21.16,21.12,21.16,21400.0,21.13,21.16,21.12,21.16,21400.0
2010-08-06 10:20:00,21.14,21.16,21.12,21.15,17400.0,21.14,21.16,21.12,21.15,17400.0
2010-08-06 10:25:00,21.14,21.15,21.09,21.09,13800.0,21.14,21.15,21.09,21.09,13800.0
2010-08-06 10:30:00,21.1,21.14,21.07,21.09,81600.0,21.1,21.14,21.07,21.09,81600.0
2010-08-06 10:35:00,21.09,21.11,21.06,21.07,14600.0,21.09,21.11,21.06,21.07,14600.0
2010-08-06 10:40:00,21.07,21.09,21.01,21.06,65200.0,21.07,21.09,21.01,21.06,65200.0
2010-08-06 10:45:00,21.06,21.07,21.03,21.05,60000.0,21.06,21.07,21.03,21.05,60000.0
2010-08-06 10:50:00,21.05,21.05,21.02,21.04,215400.0,21.05,21.05,21.02,21.04,215400.0
2010-08-06 10:55:00,21.04,21.05,20.98,20.99,158200.0,21.04,21.05,20.98,20.99,158200.0
2010-08-06 11:00:00,20.98,21.0,20.95,20.96,76600.0,20.98,21.0,20.95,20.96,76600.0
2010-08-06 11:05:00,20.96,20.98,20.93,20.95,83400.0,20.96,20.98,20.93,20.95,83400.0
2010-08-06 11:10:00,20.95,20.99,20.95,20.98,77600.0,20.95,20.99,20.95,20.98,77600.0
2010-08-06 11:15:00,20.98,20.99,20.97,20.97,50800.0,20.98,20.99,20.97,20.97,50800.0
2010-08-06 11:20:00,20.97,20.98,20.95,20.95,66600.0,20.97,20.98,20.95,20.95,66600.0
2010-08-06 11:25:00,20.95,20.96,20.93,20.95,61200.0,20.95,20.96,20.93,20.95,61200.0
2010-08-06 11:30:00,20.94,20.95,20.93,20.93,59600.0,20.94,20.95,20.93,20.93,59600.0
2010-08-06 11:35:00,20.95,20.97,20.94,20.96,133000.0,20.95,20.97,20.94,20.96,133000.0
2010-08-06 11:40:00,20.96,20.96,20.94,20.95,156400.0,20.96,20.96,20.94,20.95,156400.0
2010-08-06 11:45:00,20.95,20.96,20.93,20.96,66200.0,20.95,20.96,20.93,20.96,66200.0
2010-08-06 11:50:00,20.96,20.97,20.96,20.96,105800.0,20.96,20.97,20.96,20.96,105800.0
2010-08-06 11:55:00,20.96,20.96,20.91,20.92,62400.0,20.96,20.96,20.91,20.92,62400.0
2010-08-06 12:00:00,20.92,20.93,20.91,20.93,28000.0,20.92,20.93,20.91,20.93,28000.0
2010-08-06 12:05:00,20.93,20.93,20.93,20.93,29400.0,20.93,20.93,20.93,20.93,29400.0
2010-08-06 12:10:00,20.93,20.94,20.93,20.94,21400.0,20.93,20.94,20.93,20.94,21400.0
2010-08-06 12:15:00,20.94,20.96,20.93,20.94,36000.0,20.94,20.96,20.93,20.94,36000.0
2010-08-06 12:20:00,20.94,20.96,20.93,20.95,112800.0,20.94,20.96,20.93,20.95,112800.0
2010-08-06 12:25:00,20.95,20.99,20.94,20.98,53000.0,20.95,20.99,20.94,20.98,53000.0
2010-08-06 12:30:00,20.98,20.98,20.96,20.98,29600.0,20.98,20.98,20.96,20.98,29600.0
2010-08-06 12:35:00,20.98,20.98,20.97,20.97,19200.0,20.98,20.98,20.97,20.97,19200.0
2010-08-06 12:40:00,20.97,20.98,20.96,20.97,42400.0,20.97,20.98,20.96,20.97,42400.0
2010-08-06 12:45:00,20.98,20.98,20.95,20.95,24000.0,20.98,20.98,20.95,20.95,24000.0
2010-08-06 12:50:00,20.95,20.95,20.93,20.94,11600.0,20.95,20.95,20.93,20.94,11600.0
2010-08-06 12:55:00,20.94,20.95,20.94,20.94,14800.0,20.94,20.95,20.94,20.94,14800.0
2010-08-06 13:00:00,20.94,20.94,20.92,20.93,41800.0,20.94,20.94,20.92,20.93,41800.0
2010-08-06 13:05:00,20.93,20.93,20.91,20.93,83000.0,20.93,20.93,20.91,20.93,83000.0
2010-08-06 13:10:00,20.93,20.93,20.92,20.92,32400.0,20.93,20.93,20.92,20.92,32400.0
2010-08-06 13:15:00,20.92,20.93,20.92,20.92,46000.0,20.92,20.93,20.92,20.92,46000.0
2010-08-06 13:20:00,20.92,20.93,20.91,20.91,54400.0,20.92,20.93,20.91,20.91,54400.0
2010-08-06 13:25:00,20.92,20.93,20.91,20.92,11200.0,20.92,20.93,20.91,20.92,11200.0
2010-08-06 13:30:00,20.92,20.93,20.92,20.93,11800.0,20.92,20.93,20.92,20.93,11800.0
2010-08-06 13:35:00,20.92,20.93,20.91,20.92,69400.0,20.92,20.93,20.91,20.92,69400.0
2010-08-06 13:40:00,20.92,20.92,20.91,20.92,17400.0,20.92,20.92,20.91,20.92,17400.0
2010-08-06 13:45:00,20.92,20.93,20.91,20.91,33000.0,20.92,20.93,20.91,20.91,33000.0
2010-08-06 13:50:00,20.91,20.92,20.88,20.88,72600.0,20.91,20.92,20.88,20.88,72600.0
2010-08-06 13:55:00,20.88,20.89,20.86,20.86,18000.0,20.88,20.89,20.86,20.86,18000.0
2010-08-06 14:00:00,20.87,20.88,20.86,20.86,53800.0,20.87,20.88,20.86,20.86,53800.0
2010-08-06 14:05:00,20.86,20.86,20.86,20.86,26200.0,20.86,20.86,20.86,20.86,26200.0
2010-08-06 14:10:00,20.86,20.86,20.85,20.85,37000.0,20.86,20.86,20.85,20.85,37000.0
2010-08-06 14:15:00,20.85,20.86,20.83,20.83,40800.0,20.85,20.86,20.83,20.83,40800.0
2010-08-06 14:20:00,20.84,20.85,20.8,20.82,81400.0,20.84,20.85,20.8,20.82,81400.0
2010-08-06 14:25:00,20.83,20.85,20.81,20.84,32400.0,20.83,20.85,20.81,20.84,32400.0
2010-08-06 14:30:00,20.84,20.86,20.83,20.84,44000.0,20.84,20.86,20.83,20.84,44000.0
2010-08-06 14:35:00,20.84,20.85,20.82,20.83,37800.0,20.84,20.85,20.82,20.83,37800.0
2010-08-06 14:40:00,20.83,20.88,20.83,20.87,14000.0,20.83,20.88,20.83,20.87,14000.0
2010-08-06 14:45:00,20.88,20.94,20.86,20.9,86800.0,20.88,20.94,20.86,20.9,86800.0
2010-08-06 14:50:00,20.9,20.96,20.9,20.93,64400.0,20.9,20.96,20.9,20.93,64400.0
2010-08-06 14:55:00,20.94,20.96,20.92,20.93,119000.0,20.94,20.96,20.92,20.93,119000.0
2010-08-06 15:00:00,20.93,20.99,20.93,20.93,128600.0,20.93,20.99,20.93,20.93,128600.0
2010-08-06 15:05:00,20.92,20.97,20.92,20.97,87200.0,20.92,20.97,20.92,20.97,87200.0
2010-08-06 15:10:00,20.98,20.98,20.93,20.95,89600.0,20.98,20.98,20.93,20.95,89600.0
2010-08-06 15:15:00,20.96,20.96,20.93,20.96,88800.0,20.96,20.96,20.93,20.96,88800.0
2010-08-06 15:20:00,20.96,20.99,20.96,20.96,162000.0,20.96,20.99,20.96,20.96,162000.0
2010-08-06 15:25:00,20.96,20.98,20.95,20.95,107600.0,20.96,20.98,20.95,20.95,107600.0
2010-08-06 15:30:00,20.95,20.97,20.95,20.96,98600.0,20.95,20.97,20.95,20.96,98600.0
2010-08-06 15:35:00,20.96,20.96,20.92,20.95,133400.0,20.96,20.96,20.92,20.95,133400.0
2010-08-06 15:40:00,20.95,20.96,20.93,20.94,97600.0,20.95,20.96,20.93,20.94,97600.0
2010-08-06 15:45:00,20.94,20.97,20.92,20.96,119800.0,20.94,20.97,20.92,20.96,119800.0
2010-08-06 15:50:00,20.97,21.0,20.97,21.0,185400.0,20.97,21.0,20.97,21.0,185400.0
2010-08-06 15:55:00,21.0,21.03,21.0,21.02,127600.0,21.0,21.03,21.0,21.02,127600.0
2010-08-09 09:30:00,21.07,21.2,21.07,21.19,33800.0,21.07,21.2,21.07,21.19,33800.0
2010-08-09 09:35:00,21.18,21.3,21.13,21.29,107600.0,21.18,21.3,21.13,21.29,107600.0
2010-08-09 09:40:00,21.31,21.35,21.29,21.34,32400.0,21.31,21.35,21.29,21.34,32400.0
2010-08-09 09:45:00,21.35,21.35,21.3,21.33,40200.0,21.35,21.35,21.3,21.33,40200.0
2010-08-09 09:50:00,21.33,21.35,21.31,21.35,34800.0,21.33,21.35,21.31,21.35,34800.0
2010-08-09 09:55:00,21.36,21.48,21.36,21.48,122200.0,21.36,21.48,21.36,21.48,122200.0
2010-08-09 10:00:00,21.48,21.49,21.38,21.38,32000.0,21.48,21.49,21.38,21.38,32000.0
2010-08-09 10:05:00,21.38,21.43,21.38,21.43,17000.0,21.38,21.43,21.38,21.43,17000.0
2010-08-09 10:10:00,21.45,21.46,21.43,21.43,27000.0,21.45,21.46,21.43,21.43,27000.0
2010-08-09 10:15:00,21.43,21.47,21.43,21.45,17400.0,21.43,21.47,21.43,21.45,17400.0
2010-08-09 10:20:00,21.45,21.48,21.45,21.47,24200.0,21.45,21.48,21.45,21.47,24200.0
2010-08-09 10:25:00,21.46,21.46,21.4,21.4,12400.0,21.46,21.46,21.4,21.4,12400.0
2010-08-09 10:30:00,21.4,21.44,21.4,21.43,17800.0,21.4,21.44,21.4,21.43,17800.0
2010-08-09 10:35:00,21.43,21.47,21.43,21.47,13800.0,21.43,21.47,21.43,21.47,13800.0
2010-08-09 10:40:00,21.46,21.46,21.38,21.4,53600.0,21.46,21.46,21.38,21.4,53600.0
2010-08-09 10:45:00,21.4,21.4,21.38,21.39,7400.0,21.4,21.4,21.38,21.39,7400.0
2010-08-09 10:50:00,21.39,21.41,21.39,21.4,13600.0,21.39,21.41,21.39,21.4,13600.0
2010-08-09 10:55:00,21.4,21.41,21.39,21.39,28000.0,21.4,21.41,21.39,21.39,28000.0
2010-08-09 11:00:00,21.38,21.4,21.38,21.4,33000.0,21.38,21.4,21.38,21.4,33000.0
2010-08-09 11:05:00,21.39,21.4,21.34,21.35,41400.0,21.39,21.4,21.34,21.35,41400.0
2010-08-09 11:10:00,21.35,21.37,21.33,21.36,42800.0,21.35,21.37,21.33,21.36,42800.0
2010-08-09 11:15:00,21.36,21.36,21.35,21.35,23800.0,21.36,21.36,21.35,21.35,23800.0
2010-08-09 11:20:00,21.35,21.36,21.35,21.36,51600.0,21.35,21.36,21.35,21.36,51600.0
2010-08-09 11:25:00,21.36,21.39,21.35,21.39,29000.0,21.36,21.39,21.35,21.39,29000.0
2010-08-09 11:30:00,21.39,21.43,21.39,21.43,26400.0,21.39,21.43,21.39,21.43,26400.0
2010-08-09 11:35:00,21.43,21.43,21.4,21.41,19000.0,21.43,21.43,21.4,21.41,19000.0
2010-08-09 11:40:00,21.4,21.4,21.36,21.36,33400.0,21.4,21.4,21.36,21.36,33400.0
2010-08-09 11:45:00,21.36,21.4,21.36,21.39,11200.0,21.36,21.4,21.36,21.39,11200.0
2010-08-09 11:50:00,21.38,21.39,21.37,21.37,7400.0,21.38,21.39,21.37,21.37,7400.0
2010-08-09 11:55:00,21.37,21.38,21.37,21.37,5000.0,21.37,21.38,21.37,21.37,5000.0
2010-08-09 12:00:00,21.37,21.41,21.36,21.41,12600.0,21.37,21.41,21.36,21.41,12600.0
2010-08-09 12:05:00,21.41,21.42,21.4,21.4,6200.0,21.41,21.42,21.4,21.4,6200.0
2010-08-09 12:10:00,21.41,21.42,21.4,21.41,9600.0,21.41,21.42,21.4,21.41,9600.0
2010-08-09 12:15:00,21.41,21.43,21.41,21.43,4200.0,21.41,21.43,21.41,21.43,4200.0
2010-08-09 12:20:00,21.42,21.43,21.41,21.41,14200.0,21.42,21.43,21.41,21.41,14200.0
2010-08-09 12:25:00,21.41,21.42,21.38,21.39,6800.0,21.41,21.42,21.38,21.39,6800.0
2010-08-09 12:30:00,21.39,21.39,21.36,21.37,7200.0,21.39,21.39,21.36,21.37,7200.0
2010-08-09 12:35:00,21.36,21.4,21.36,21.4,14400.0,21.36,21.4,21.36,21.4,14400.0
2010-08-09 12:40:00,21.4,21.42,21.38,21.39,21800.0,21.4,21.42,21.38,21.39,21800.0
2010-08-09 12:45:00,21.38,21.4,21.37,21.38,11200.0,21.38,21.4,21.37,21.38,11200.0
2010-08-09 12:50:00,21.37,21.37,21.34,21.35,24800.0,21.37,21.37,21.34,21.35,24800.0
2010-08-09 12:55:00,21.34,21.34,21.31,21.32,18200.0,21.34,21.34,21.31,21.32,18200.0
2010-08-09 13:00:00,21.32,21.33,21.3,21.33,12400.0,21.32,21.33,21.3,21.33,12400.0
2010-08-09 13:05:00,21.33,21.34,21.32,21.33,16200.0,21.33,21.34,21.32,21.33,16200.0
2010-08-09 13:10:00,21.32,21.36,21.32,21.35,17400.0,21.32,21.36,21.32,21.35,17400.0
2010-08-09 13:15:00,21.35,21.36,21.33,21.35,37600.0,21.35,21.36,21.33,21.35,37600.0
2010-08-09 13:20:00,21.35,21.4,21.35,21.4,15800.0,21.35,21.4,21.35,21.4,15800.0
2010-08-09 13:25:00,21.41,21.42,21.4,21.42,18200.0,21.41,21.42,21.4,21.42,18200.0
2010-08-09 13:30:00,21.42,21.43,21.41,21.43,21800.0,21.42,21.43,21.41,21.43,21800.0
2010-08-09 13:35:00,21.42,21.43,21.41,21.42,14400.0,21.42,21.43,21.41,21.42,14400.0
2010-08-09 13:40:00,21.42,21.43,21.42,21.43,14800.0,21.42,21.43,21.42,21.43,14800.0
2010-08-09 13:45:00,21.43,21.47,21.43,21.43,37400.0,21.43,21.47,21.43,21.43,37400.0
2010-08-09 13:50:00,21.43,21.48,21.43,21.48,54000.0,21.43,21.48,21.43,21.48,54000.0
2010-08-09 13:55:00,21.48,21.48,21.46,21.48,76800.0,21.48,21.48,21.46,21.48,76800.0
2010-08-09 14:00:00,21.47,21.49,21.47,21.48,22800.0,21.47,21.49,21.47,21.48,22800.0
2010-08-09 14:05:00,21.49,21.54,21.48,21.54,40600.0,21.49,21.54,21.48,21.54,40600.0
2010-08-09 14:10:00,21.54,21.56,21.51,21.54,60200.0,21.54,21.56,21.51,21.54,60200.0
2010-08-09 14:15:00,21.54,21.55,21.53,21.53,25200.0,21.54,21.55,21.53,21.53,25200.0
2010-08-09 14:20:00,21.53,21.53,21.5,21.52,16000.0,21.53,21.53,21.5,21.52,16000.0
2010-08-09 14:25:00,21.52,21.54,21.5,21.5,47400.0,21.52,21.54,21.5,21.5,47400.0
2010-08-09 14:30:00,21.5,21.54,21.5,21.54,33800.0,21.5,21.54,21.5,21.54,33800.0
2010-08-09 14:35:00,21.54,21.56,21.53,21.54,27400.0,21.54,21.56,21.53,21.54,27400.0
2010-08-09 14:40:00,21.54,21.58,21.54,21.55,30600.0,21.54,21.58,21.54,21.55,30600.0
2010-08-09 14:45:00,21.55,21.61,21.55,21.61,32600.0,21.55,21.61,21.55,21.61,32600.0
2010-08-09 14:50:00,21.61,21.61,21.6,21.6,35000.0,21.61,21.61,21.6,21.6,35000.0
2010-08-09 14:55:00,21.6,21.6,21.58,21.59,28400.0,21.6,21.6,21.58,21.59,28400.0
2010-08-09 15:00:00,21.59,21.6,21.56,21.56,21000.0,21.59,21.6,21.56,21.56,21000.0
2010-08-09 15:05:00,21.56,21.56,21.54,21.55,33600.0,21.56,21.56,21.54,21.55,33600.0
2010-08-09 15:10:00,21.54,21.55,21.52,21.53,40800.0,21.54,21.55,21.52,21.53,40800.0
2010-08-09 15:15:00,21.53,21.53,21.52,21.52,24400.0,21.53,21.53,21.52,21.52,24400.0
2010-08-09 15:20:00,21.53,21.53,21.52,21.52,28400.0,21.53,21.53,21.52,21.52,28400.0
2010-08-09 15:25:00,21.52,21.55,21.52,21.53,42200.0,21.52,21.55,21.52,21.53,42200.0
2010-08-09 15:30:00,21.53,21.55,21.53,21.54,40800.0,21.53,21.55,21.53,21.54,40800.0
2010-08-09 15:35:00,21.55,21.55,21.53,21.55,39000.0,21.55,21.55,21.53,21.55,39000.0
2010-08-09 15:40:00,21.55,21.55,21.5,21.51,49600.0,21.55,21.55,21.5,21.51,49600.0
2010-08-09 15:45:00,21.52,21.55,21.52,21.53,63000.0,21.52,21.55,21.52,21.53,63000.0
2010-08-09 15:50:00,21.53,21.55,21.5,21.51,88000.0,21.53,21.55,21.5,21.51,88000.0
2010-08-09 15:55:00,21.51,21.52,21.5,21.51,81400.0,21.51,21.52,21.5,21.51,81400.0
2010-08-10 09:30:00,21.31,21.37,21.28,21.3,42400.0,21.31,21.37,21.28,21.3,42400.0
2010-08-10 09:35:00,21.31,21.36,21.29,21.33,41200.0,21.31,21.36,21.29,21.33,41200.0
2010-08-10 09:40:00,21.32,21.37,21.28,21.36,53600.0,21.32,21.37,21.28,21.36,53600.0
2010-08-10 09:45:00,21.36,21.4,21.35,21.38,25000.0,21.36,21.4,21.35,21.38,25000.0
2010-08-10 09:50:00,21.38,21.42,21.35,21.4,33000.0,21.38,21.42,21.35,21.4,33000.0
2010-08-10 09:55:00,21.4,21.41,21.35,21.36,26000.0,21.4,21.41,21.35,21.36,26000.0
2010-08-10 10:00:00,21.36,21.36,21.35,21.36,23800.0,21.36,21.36,21.35,21.36,23800.0
2010-08-10 10:05:00,21.36,21.36,21.33,21.35,30000.0,21.36,21.36,21.33,21.35,30000.0
2010-08-10 10:10:00,21.36,21.36,21.32,21.36,38000.0,21.36,21.36,21.32,21.36,38000.0
2010-08-10 10:15:00,21.36,21.36,21.27,21.3,32800.0,21.36,21.36,21.27,21.3,32800.0
2010-08-10 10:20:00,21.31,21.32,21.3,21.3,19200.0,21.31,21.32,21.3,21.3,19200.0
2010-08-10 10:25:00,21.31,21.32,21.3,21.31,23400.0,21.31,21.32,21.3,21.31,23400.0
2010-08-10 10:30:00,21.31,21.32,21.29,21.29,16000.0,21.31,21.32,21.29,21.29,16000.0
2010-08-10 10:35:00,21.3,21.3,21.26,21.27,26400.0,21.3,21.3,21.26,21.27,26400.0
2010-08-10 10:40:00,21.26,21.27,21.25,21.25,14200.0,21.26,21.27,21.25,21.25,14200.0
2010-08-10 10:45:00,21.25,21.27,21.25,21.25,21600.0,21.25,21.27,21.25,21.25,21600.0
2010-08-10 10:50:00,21.26,21.3,21.25,21.28,35000.0,21.26,21.3,21.25,21.28,35000.0
2010-08-10 10:55:00,21.28,21.29,21.28,21.28,20200.0,21.28,21.29,21.28,21.28,20200.0
2010-08-10 11:00:00,21.28,21.34,21.28,21.33,30400.0,21.28,21.34,21.28,21.33,30400.0
2010-08-10 11:05:00,21.33,21.33,21.3,21.32,13600.0,21.33,21.33,21.3,21.32,13600.0
2010-08-10 11:10:00,21.31,21.32,21.3,21.31,22800.0,21.31,21.32,21.3,21.31,22800.0
2010-08-10 11:15:00,21.31,21.31,21.28,21.28,18600.0,21.31,21.31,21.28,21.28,18600.0
2010-08-10 11:20:00,21.28,21.28,21.25,21.25,50200.0,21.28,21.28,21.25,21.25,50200.0
2010-08-10 11:25:00,21.25,21.27,21.25,21.26,20200.0,21.25,21.27,21.25,21.26,20200.0
2010-08-10 11:30:00,21.26,21.27,21.23,21.23,16600.0,21.26,21.27,21.23,21.23,16600.0
2010-08-10 11:35:00,21.22,21.23,21.22,21.23,46600.0,21.22,21.23,21.22,21.23,46600.0
2010-08-10 11:40:00,21.23,21.23,21.22,21.23,11000.0,21.23,21.23,21.22,21.23,11000.0
2010-08-10 11:45:00,21.23,21.23,21.21,21.22,11600.0,21.23,21.23,21.21,21.22,11600.0
2010-08-10 11:50:00,21.21,21.23,21.19,21.23,24600.0,21.21,21.23,21.19,21.23,24600.0
2010-08-10 11:55:00,21.23,21.29,21.23,21.28,35000.0,21.23,21.29,21.23,21.28,35000.0
2010-08-10 12:00:00,21.28,21.34,21.28,21.33,58000.0,21.28,21.34,21.28,21.33,58000.0
2010-08-10 12:05:00,21.33,21.36,21.33,21.36,22800.0,21.33,21.36,21.33,21.36,22800.0
2010-08-10 12:10:00,21.36,21.38,21.34,21.38,14600.0,21.36,21.38,21.34,21.38,14600.0
2010-08-10 12:15:00,21.38,21.38,21.36,21.36,17200.0,21.38,21.38,21.36,21.36,17200.0
2010-08-10 12:20:00,21.37,21.39,21.37,21.39,11800.0,21.37,21.39,21.37,21.39,11800.0
2010-08-10 12:25:00,21.38,21.39,21.38,21.38,18800.0,21.38,21.39,21.38,21.38,18800.0
2010-08-10 12:30:00,21.39,21.39,21.34,21.35,22000.0,21.39,21.39,21.34,21.35,22000.0
2010-08-10 12:35:00,21.35,21.36,21.35,21.35,13000.0,21.35,21.36,21.35,21.35,13000.0
2010-08-10 12:40:00,21.35,21.35,21.33,21.35,32600.0,21.35,21.35,21.33,21.35,32600.0
2010-08-10 12:45:00,21.35,21.38,21.35,21.38,21200.0,21.35,21.38,21.35,21.38,21200.0
2010-08-10 12:50:00,21.38,21.38,21.36,21.36,17200.0,21.38,21.38,21.36,21.36,17200.0
2010-08-10 12:55:00,21.36,21.37,21.36,21.36,10200.0,21.36,21.37,21.36,21.36,10200.0
2010-08-10 13:00:00,21.36,21.36,21.33,21.33,17000.0,21.36,21.36,21.33,21.33,17000.0
2010-08-10 13:05:00,21.33,21.34,21.3,21.34,37200.0,21.33,21.34,21.3,21.34,37200.0
2010-08-10 13:10:00,21.34,21.36,21.32,21.33,64000.0,21.34,21.36,21.32,21.33,64000.0
2010-08-10 13:15:00,21.33,21.36,21.31,21.31,17400.0,21.33,21.36,21.31,21.31,17400.0
2010-08-10 13:20:00,21.31,21.31,21.25,21.26,18200.0,21.31,21.31,21.25,21.26,18200.0
2010-08-10 13:25:00,21.26,21.27,21.23,21.23,22800.0,21.26,21.27,21.23,21.23,22800.0
2010-08-10 13:30:00,21.24,21.27,21.23,21.23,22400.0,21.24,21.27,21.23,21.23,22400.0
2010-08-10 13:35:00,21.23,21.26,21.22,21.22,9200.0,21.23,21.26,21.22,21.22,9200.0
2010-08-10 13:40:00,21.22,21.27,21.22,21.26,9000.0,21.22,21.27,21.22,21.26,9000.0
2010-08-10 13:45:00,21.26,21.27,21.22,21.23,23400.0,21.26,21.27,21.22,21.23,23400.0
2010-08-10 13:50:00,21.23,21.24,21.22,21.23,7800.0,21.23,21.24,21.22,21.23,7800.0
2010-08-10 13:55:00,21.22,21.23,21.21,21.22,6800.0,21.22,21.23,21.21,21.22,6800.0
2010-08-10 14:00:00,21.22,21.25,21.22,21.25,14600.0,21.22,21.25,21.22,21.25,14600.0
2010-08-10 14:05:00,21.28,21.28,21.22,21.25,21800.0,21.28,21.28,21.22,21.25,21800.0
2010-08-10 14:10:00,21.25,21.29,21.23,21.28,13800.0,21.25,21.29,21.23,21.28,13800.0
2010-08-10 14:15:00,21.29,21.38,21.29,21.33,37600.0,21.29,21.38,21.29,21.33,37600.0
2010-08-10 14:20:00,21.33,21.38,21.3,21.31,26400.0,21.33,21.38,21.3,21.31,26400.0
2010-08-10 14:25:00,21.3,21.33,21.23,21.33,32000.0,21.3,21.33,21.23,21.33,32000.0
2010-08-10 14:30:00,21.33,21.4,21.32,21.37,48200.0,21.33,21.4,21.32,21.37,48200.0
2010-08-10 14:35:00,21.36,21.39,21.31,21.34,37200.0,21.36,21.39,21.31,21.34,37200.0
2010-08-10 14:40:00,21.35,21.41,21.33,21.36,40600.0,21.35,21.41,21.33,21.36,40600.0
2010-08-10 14:45:00,21.36,21.39,21.33,21.38,30800.0,21.36,21.39,21.33,21.38,30800.0
2010-08-10 14:50:00,21.39,21.39,21.32,21.34,35200.0,21.39,21.39,21.32,21.34,35200.0
2010-08-10 14:55:00,21.35,21.38,21.33,21.35,40800.0,21.35,21.38,21.33,21.35,40800.0
2010-08-10 15:00:00,21.36,21.39,21.35,21.36,32600.0,21.36,21.39,21.35,21.36,32600.0
2010-08-10 15:05:00,21.36,21.37,21.33,21.35,47600.0,21.36,21.37,21.33,21.35,47600.0
2010-08-10 15:10:00,21.35,21.36,21.27,21.3,47400.0,21.35,21.36,21.27,21.3,47400.0
2010-08-10 15:15:00,21.31,21.32,21.25,21.28,46200.0,21.31,21.32,21.25,21.28,46200.0
2010-08-10 15:20:00,21.28,21.28,21.24,21.27,44600.0,21.28,21.28,21.24,21.27,44600.0
2010-08-10 15:25:00,21.27,21.3,21.25,21.29,37000.0,21.27,21.3,21.25,21.29,37000.0
2010-08-10 15:30:00,21.3,21.31,21.25,21.29,57000.0,21.3,21.31,21.25,21.29,57000.0
2010-08-10 15:35:00,21.29,21.32,21.26,21.32,67800.0,21.29,21.32,21.26,21.32,67800.0
2010-08-10 15:40:00,21.32,21.38,21.32,21.38,124600.0,21.32,21.38,21.32,21.38,124600.0
2010-08-10 15:45:00,21.38,21.39,21.31,21.32,130600.0,21.38,21.39,21.31,21.32,130600.0
2010-08-10 15:50:00,21.31,21.34,21.31,21.31,109200.0,21.31,21.34,21.31,21.31,109200.0
2010-08-10 15:55:00,21.31,21.32,21.28,21.31,135200.0,21.31,21.32,21.28,21.31,135200.0
2010-08-11 09:30:00,21.14,21.15,21.03,21.13,58800.0,21.14,21.15,21.03,21.13,58800.0
2010-08-11 09:35:00,21.14,21.15,21.12,21.14,29400.0,21.14,21.15,21.12,21.14,29400.0
2010-08-11 09:40:00,21.14,21.26,21.13,21.21,55000.0,21.14,21.26,21.13,21.21,55000.0
2010-08-11 09:45:00,21.21,21.23,21.18,21.23,30600.0,21.21,21.23,21.18,21.23,30600.0
2010-08-11 09:50:00,21.24,21.24,21.17,21.18,24600.0,21.24,21.24,21.17,21.18,24600.0
2010-08-11 09:55:00,21.18,21.21,21.18,21.19,36200.0,21.18,21.21,21.18,21.19,36200.0
2010-08-11 10:00:00,21.18,21.18,21.15,21.16,61800.0,21.18,21.18,21.15,21.16,61800.0
2010-08-11 10:05:00,21.16,21.17,21.13,21.17,28200.0,21.16,21.17,21.13,21.17,28200.0
2010-08-11 10:10:00,21.17,21.21,21.16,21.17,27200.0,21.17,21.21,21.16,21.17,27200.0
2010-08-11 10:15:00,21.16,21.18,21.15,21.17,25000.0,21.16,21.18,21.15,21.17,25000.0
2010-08-11 10:20:00,21.16,21.2,21.16,21.2,21400.0,21.16,21.2,21.16,21.2,21400.0
2010-08-11 10:25:00,21.23,21.23,21.17,21.18,25800.0,21.23,21.23,21.17,21.18,25800.0
2010-08-11 10:30:00,21.19,21.19,21.17,21.18,29200.0,21.19,21.19,21.17,21.18,29200.0
2010-08-11 10:35:00,21.18,21.19,21.16,21.18,12400.0,21.18,21.19,21.16,21.18,12400.0
2010-08-11 10:40:00,21.18,21.22,21.18,21.18,31000.0,21.18,21.22,21.18,21.18,31000.0
2010-08-11 10:45:00,21.19,21.21,21.17,21.2,29600.0,21.19,21.21,21.17,21.2,29600.0
2010-08-11 10:50:00,21.19,21.2,21.18,21.2,15400.0,21.19,21.2,21.18,21.2,15400.0
2010-08-11 10:55:00,21.2,21.22,21.18,21.21,54200.0,21.2,21.22,21.18,21.21,54200.0
2010-08-11 11:00:00,21.21,21.21,21.17,21.2,30000.0,21.21,21.21,21.17,21.2,30000.0
2010-08-11 11:05:00,21.19,21.2,21.18,21.19,18600.0,21.19,21.2,21.18,21.19,18600.0
2010-08-11 11:10:00,21.19,21.2,21.17,21.18,19800.0,21.19,21.2,21.17,21.18,19800.0
2010-08-11 11:15:00,21.18,21.2,21.18,21.18,16600.0,21.18,21.2,21.18,21.18,16600.0
2010-08-11 11:20:00,21.18,21.2,21.17,21.18,23400.0,21.18,21.2,21.17,21.18,23400.0
2010-08-11 11:25:00,21.18,21.24,21.18,21.24,16800.0,21.18,21.24,21.18,21.24,16800.0
2010-08-11 11:30:00,21.23,21.24,21.21,21.22,16400.0,21.23,21.24,21.21,21.22,16400.0
2010-08-11 11:35:00,21.22,21.23,21.21,21.22,26200.0,21.22,21.23,21.21,21.22,26200.0
2010-08-11 11:40:00,21.22,21.25,21.22,21.25,9200.0,21.22,21.25,21.22,21.25,9200.0
2010-08-11 11:45:00,21.25,21.27,21.23,21.26,24400.0,21.25,21.27,21.23,21.26,24400.0
2010-08-11 11:50:00,21.25,21.27,21.25,21.26,20600.0,21.25,21.27,21.25,21.26,20600.0
2010-08-11 11:55:00,21.27,21.28,21.26,21.26,12200.0,21.27,21.28,21.26,21.26,12200.0
2010-08-11 12:00:00,21.25,21.27,21.25,21.26,16200.0,21.25,21.27,21.25,21.26,16200.0
2010-08-11 12:05:00,21.25,21.29,21.25,21.29,12400.0,21.25,21.29,21.25,21.29,12400.0
2010-08-11 12:10:00,21.29,21.31,21.28,21.31,11200.0,21.29,21.31,21.28,21.31,11200.0
2010-08-11 12:15:00,21.31,21.32,21.3,21.32,67000.0,21.31,21.32,21.3,21.32,67000.0
2010-08-11 12:20:00,21.31,21.34,21.3,21.34,56600.0,21.31,21.34,21.3,21.34,56600.0
2010-08-11 12:25:00,21.34,21.34,21.33,21.33,24000.0,21.34,21.34,21.33,21.33,24000.0
2010-08-11 12:30:00,21.33,21.35,21.32,21.35,50800.0,21.33,21.35,21.32,21.35,50800.0
2010-08-11 12:35:00,21.34,21.35,21.33,21.35,40600.0,21.34,21.35,21.33,21.35,40600.0
2010-08-11 12:40:00,21.35,21.35,21.32,21.32,45200.0,21.35,21.35,21.32,21.32,45200.0
2010-08-11 12:45:00,21.31,21.32,21.28,21.28,24800.0,21.31,21.32,21.28,21.28,24800.0
2010-08-11 12:50:00,21.27,21.27,21.24,21.24,46000.0,21.27,21.27,21.24,21.24,46000.0
2010-08-11 12:55:00,21.24,21.25,21.23,21.25,13600.0,21.24,21.25,21.23,21.25,13600.0
2010-08-11 13:00:00,21.25,21.25,21.24,21.25,23800.0,21.25,21.25,21.24,21.25,23800.0
2010-08-11 13:05:00,21.25,21.28,21.25,21.25,13600.0,21.25,21.28,21.25,21.25,13600.0
2010-08-11 13:10:00,21.25,21.26,21.25,21.26,3600.0,21.25,21.26,21.25,21.26,3600.0
2010-08-11 13:15:00,21.26,21.3,21.26,21.29,7800.0,21.26,21.3,21.26,21.29,7800.0
2010-08-11 13:20:00,21.29,21.31,21.28,21.28,16400.0,21.29,21.31,21.28,21.28,16400.0
2010-08-11 13:25:00,21.3,21.31,21.28,21.3,17000.0,21.3,21.31,21.28,21.3,17000.0
2010-08-11 13:30:00,21.3,21.3,21.26,21.26,23400.0,21.3,21.3,21.26,21.26,23400.0
2010-08-11 13:35:00,21.26,21.26,21.23,21.23,14000.0,21.26,21.26,21.23,21.23,14000.0
2010-08-11 13:40:00,21.23,21.28,21.23,21.26,20200.0,21.23,21.28,21.23,21.26,20200.0
2010-08-11 13:45:00,21.26,21.26,21.25,21.25,5400.0,21.26,21.26,21.25,21.25,5400.0
2010-08-11 13:50:00,21.26,21.26,21.22,21.23,9800.0,21.26,21.26,21.22,21.23,9800.0
2010-08-11 13:55:00,21.23,21.26,21.23,21.24,7400.0,21.23,21.26,21.23,21.24,7400.0
2010-08-11 14:00:00,21.25,21.29,21.25,21.26,25600.0,21.25,21.29,21.25,21.26,25600.0
2010-08-11 14:05:00,21.26,21.27,21.24,21.27,15200.0,21.26,21.27,21.24,21.27,15200.0
2010-08-11 14:10:00,21.27,21.28,21.27,21.27,10200.0,21.27,21.28,21.27,21.27,10200.0
2010-08-11 14:15:00,21.27,21.28,21.27,21.27,9600.0,21.27,21.28,21.27,21.27,9600.0
2010-08-11 14:20:00,21.28,21.31,21.28,21.29,36600.0,21.28,21.31,21.28,21.29,36600.0
2010-08-11 14:25:00,21.3,21.31,21.29,21.31,36200.0,21.3,21.31,21.29,21.31,36200.0
2010-08-11 14:30:00,21.31,21.31,21.28,21.29,9400.0,21.31,21.31,21.28,21.29,9400.0
2010-08-11 14:35:00,21.29,21.29,21.25,21.25,22400.0,21.29,21.29,21.25,21.25,22400.0
2010-08-11 14:40:00,21.25,21.25,21.23,21.24,18800.0,21.25,21.25,21.23,21.24,18800.0
2010-08-11 14:45:00,21.24,21.25,21.22,21.24,13200.0,21.24,21.25,21.22,21.24,13200.0
2010-08-11 14:50:00,21.24,21.24,21.18,21.2,36400.0,21.24,21.24,21.18,21.2,36400.0
2010-08-11 14:55:00,21.21,21.22,21.2,21.21,20400.0,21.21,21.22,21.2,21.21,20400.0
2010-08-11 15:00:00,21.21,21.22,21.21,21.21,22800.0,21.21,21.22,21.21,21.21,22800.0
2010-08-11 15:05:00,21.22,21.23,21.21,21.22,15000.0,21.22,21.23,21.21,21.22,15000.0
2010-08-11 15:10:00,21.22,21.23,21.21,21.21,13400.0,21.22,21.23,21.21,21.21,13400.0
2010-08-11 15:15:00,21.2,21.21,21.17,21.18,21400.0,21.2,21.21,21.17,21.18,21400.0
2010-08-11 15:20:00,21.18,21.21,21.17,21.18,23200.0,21.18,21.21,21.17,21.18,23200.0
2010-08-11 15:25:00,21.19,21.22,21.19,21.2,24400.0,21.19,21.22,21.19,21.2,24400.0
2010-08-11 15:30:00,21.2,21.25,21.2,21.25,71800.0,21.2,21.25,21.2,21.25,71800.0
2010-08-11 15:35:00,21.25,21.25,21.22,21.22,46400.0,21.25,21.25,21.22,21.22,46400.0
2010-08-11 15:40:00,21.23,21.23,21.17,21.18,55000.0,21.23,21.23,21.17,21.18,55000.0
2010-08-11 15:45:00,21.18,21.2,21.15,21.16,59200.0,21.18,21.2,21.15,21.16,59200.0
2010-08-11 15:50:00,21.17,21.18,21.13,21.14,55200.0,21.17,21.18,21.13,21.14,55200.0
2010-08-11 15:55:00,21.14,21.16,21.13,21.13,89200.0,21.14,21.16,21.13,21.13,89200.0
2010-08-12 09:30:00,20.78,20.99,20.64,20.86,63400.0,20.78,20.99,20.64,20.86,63400.0
2010-08-12 09:35:00,20.86,20.89,20.78,20.88,23400.0,20.86,20.89,20.78,20.88,23400.0
2010-08-12 09:40:00,20.88,20.99,20.83,20.93,30000.0,20.88,20.99,20.83,20.93,30000.0
2010-08-12 09:45:00,20.98,21.03,20.95,21.03,14800.0,20.98,21.03,20.95,21.03,14800.0
2010-08-12 09:50:00,21.04,21.04,20.93,20.95,47600.0,21.04,21.04,20.93,20.95,47600.0
2010-08-12 09:55:00,20.95,21.06,20.95,21.05,18600.0,20.95,21.06,20.95,21.05,18600.0
2010-08-12 10:00:00,21.04,21.05,20.99,20.99,36800.0,21.04,21.05,20.99,20.99,36800.0
2010-08-12 10:05:00,20.99,21.05,20.98,21.02,18200.0,20.99,21.05,20.98,21.02,18200.0
2010-08-12 10:10:00,21.03,21.1,21.0,21.07,50600.0,21.03,21.1,21.0,21.07,50600.0
2010-08-12 10:15:00,21.07,21.08,20.99,21.04,14600.0,21.07,21.08,20.99,21.04,14600.0
2010-08-12 10:20:00,21.05,21.06,21.0,21.06,15000.0,21.05,21.06,21.0,21.06,15000.0
2010-08-12 10:25:00,21.06,21.07,21.04,21.07,20200.0,21.06,21.07,21.04,21.07,20200.0
2010-08-12 10:30:00,21.07,21.08,21.04,21.07,23800.0,21.07,21.08,21.04,21.07,23800.0
2010-08-12 10:35:00,21.08,21.11,21.08,21.09,15400.0,21.08,21.11,21.08,21.09,15400.0
2010-08-12 10:40:00,21.08,21.12,21.07,21.08,27600.0,21.08,21.12,21.07,21.08,27600.0
2010-08-12 10:45:00,21.11,21.21,21.1,21.2,96800.0,21.11,21.21,21.1,21.2,96800.0
2010-08-12 10:50:00,21.2,21.25,21.18,21.21,24800.0,21.2,21.25,21.18,21.21,24800.0
2010-08-12 10:55:00,21.2,21.22,21.17,21.17,48200.0,21.2,21.22,21.17,21.17,48200.0
2010-08-12 11:00:00,21.17,21.18,21.17,21.17,29200.0,21.17,21.18,21.17,21.17,29200.0
2010-08-12 11:05:00,21.17,21.18,21.17,21.17,39400.0,21.17,21.18,21.17,21.17,39400.0
2010-08-12 11:10:00,21.17,21.21,21.16,21.18,82800.0,21.17,21.21,21.16,21.18,82800.0
2010-08-12 11:15:00,21.19,21.2,21.17,21.19,34200.0,21.19,21.2,21.17,21.19,34200.0
2010-08-12 11:20:00,21.18,21.25,21.17,21.23,53400.0,21.18,21.25,21.17,21.23,53400.0
2010-08-12 11:25:00,21.23,21.3,21.23,21.29,17400.0,21.23,21.3,21.23,21.29,17400.0
2010-08-12 11:30:00,21.29,21.29,21.26,21.28,19400.0,21.29,21.29,21.26,21.28,19400.0
2010-08-12 11:35:00,21.28,21.29,21.26,21.28,14400.0,21.28,21.29,21.26,21.28,14400.0
2010-08-12 11:40:00,21.28,21.3,21.28,21.29,20400.0,21.28,21.3,21.28,21.29,20400.0
2010-08-12 11:45:00,21.28,21.33,21.28,21.31,22600.0,21.28,21.33,21.28,21.31,22600.0
2010-08-12 11:50:00,21.31,21.34,21.31,21.33,20400.0,21.31,21.34,21.31,21.33,20400.0
2010-08-12 11:55:00,21.33,21.35,21.33,21.34,21200.0,21.33,21.35,21.33,21.34,21200.0
2010-08-12 12:00:00,21.34,21.35,21.29,21.3,25200.0,21.34,21.35,21.29,21.3,25200.0
2010-08-12 12:05:00,21.3,21.31,21.3,21.3,14400.0,21.3,21.31,21.3,21.3,14400.0
2010-08-12 12:10:00,21.3,21.31,21.29,21.3,25400.0,21.3,21.31,21.29,21.3,25400.0
2010-08-12 12:15:00,21.3,21.31,21.28,21.28,27600.0,21.3,21.31,21.28,21.28,27600.0
2010-08-12 12:20:00,21.28,21.3,21.28,21.3,13400.0,21.28,21.3,21.28,21.3,13400.0
2010-08-12 12:25:00,21.3,21.3,21.28,21.3,12200.0,21.3,21.3,21.28,21.3,12200.0
2010-08-12 12:30:00,21.3,21.31,21.3,21.3,9600.0,21.3,21.31,21.3,21.3,9600.0
2010-08-12 12:35:00,21.3,21.3,21.28,21.3,23600.0,21.3,21.3,21.28,21.3,23600.0
2010-08-12 12:40:00,21.29,21.3,21.27,21.3,17400.0,21.29,21.3,21.27,21.3,17400.0
2010-08-12 12:45:00,21.3,21.31,21.3,21.31,18000.0,21.3,21.31,21.3,21.31,18000.0
2010-08-12 12:50:00,21.31,21.32,21.3,21.32,17000.0,21.31,21.32,21.3,21.32,17000.0
2010-08-12 12:55:00,21.32,21.32,21.29,21.32,98400.0,21.32,21.32,21.29,21.32,98400.0
2010-08-12 13:00:00,21.32,21.33,21.32,21.33,31400.0,21.32,21.33,21.32,21.33,31400.0
2010-08-12 13:05:00,21.33,21.33,21.31,21.31,19800.0,21.33,21.33,21.31,21.31,19800.0
2010-08-12 13:10:00,21.31,21.35,21.31,21.35,18000.0,21.31,21.35,21.31,21.35,18000.0
2010-08-12 13:15:00,21.36,21.36,21.35,21.36,26600.0,21.36,21.36,21.35,21.36,26600.0
2010-08-12 13:20:00,21.36,21.36,21.34,21.34,9600.0,21.36,21.36,21.34,21.34,9600.0
2010-08-12 13:25:00,21.34,21.35,21.33,21.34,19400.0,21.34,21.35,21.33,21.34,19400.0
2010-08-12 13:30:00,21.34,21.35,21.33,21.35,14400.0,21.34,21.35,21.33,21.35,14400.0
2010-08-12 13:35:00,21.34,21.34,21.32,21.33,8800.0,21.34,21.34,21.32,21.33,8800.0
2010-08-12 13:40:00,21.32,21.32,21.27,21.27,19600.0,21.32,21.32,21.27,21.27,19600.0
2010-08-12 13:45:00,21.28,21.3,21.28,21.28,10600.0,21.28,21.3,21.28,21.28,10600.0
2010-08-12 13:50:00,21.28,21.29,21.25,21.25,10200.0,21.28,21.29,21.25,21.25,10200.0
2010-08-12 13:55:00,21.25,21.28,21.25,21.28,6200.0,21.25,21.28,21.25,21.28,6200.0
2010-08-12 14:00:00,21.29,21.29,21.24,21.25,12000.0,21.29,21.29,21.24,21.25,12000.0
2010-08-12 14:05:00,21.25,21.28,21.25,21.27,7000.0,21.25,21.28,21.25,21.27,7000.0
2010-08-12 14:10:00,21.27,21.3,21.27,21.28,12000.0,21.27,21.3,21.27,21.28,12000.0
2010-08-12 14:15:00,21.29,21.29,21.27,21.28,12800.0,21.29,21.29,21.27,21.28,12800.0
2010-08-12 14:20:00,21.27,21.28,21.25,21.27,13600.0,21.27,21.28,21.25,21.27,13600.0
2010-08-12 14:25:00,21.27,21.3,21.27,21.29,10600.0,21.27,21.3,21.27,21.29,10600.0
2010-08-12 14:30:00,21.29,21.29,21.25,21.27,28200.0,21.29,21.29,21.25,21.27,28200.0
2010-08-12 14:35:00,21.26,21.26,21.22,21.26,22000.0,21.26,21.26,21.22,21.26,22000.0
2010-08-12 14:40:00,21.26,21.3,21.26,21.3,13200.0,21.26,21.3,21.26,21.3,13200.0
2010-08-12 14:45:00,21.29,21.29,21.25,21.25,26600.0,21.29,21.29,21.25,21.25,26600.0
2010-08-12 14:50:00,21.25,21.3,21.25,21.29,12800.0,21.25,21.3,21.25,21.29,12800.0
2010-08-12 14:55:00,21.29,21.3,21.28,21.29,9600.0,21.29,21.3,21.28,21.29,9600.0
2010-08-12 15:00:00,21.29,21.36,21.29,21.35,34000.0,21.29,21.36,21.29,21.35,34000.0
2010-08-12 15:05:00,21.35,21.36,21.33,21.35,26200.0,21.35,21.36,21.33,21.35,26200.0
2010-08-12 15:10:00,21.35,21.36,21.3,21.34,30800.0,21.35,21.36,21.3,21.34,30800.0
2010-08-12 15:15:00,21.33,21.33,21.3,21.3,16800.0,21.33,21.33,21.3,21.3,16800.0
2010-08-12 15:20:00,21.29,21.36,21.29,21.36,32600.0,21.29,21.36,21.29,21.36,32600.0
2010-08-12 15:25:00,21.36,21.36,21.31,21.34,32600.0,21.36,21.36,21.31,21.34,32600.0
2010-08-12 15:30:00,21.34,21.35,21.32,21.33,61000.0,21.34,21.35,21.32,21.33,61000.0
2010-08-12 15:35:00,21.33,21.34,21.3,21.32,26800.0,21.33,21.34,21.3,21.32,26800.0
2010-08-12 15:40:00,21.32,21.32,21.27,21.3,48800.0,21.32,21.32,21.27,21.3,48800.0
2010-08-12 15:45:00,21.3,21.32,21.28,21.31,49200.0,21.3,21.32,21.28,21.31,49200.0
2010-08-12 15:50:00,21.31,21.31,21.29,21.3,45800.0,21.31,21.31,21.29,21.3,45800.0
2010-08-12 15:55:00,21.3,21.3,21.26,21.27,66800.0,21.3,21.3,21.26,21.27,66800.0
2010-08-13 09:30:00,21.18,21.21,21.11,21.17,14600.0,21.18,21.21,21.11,21.17,14600.0
2010-08-13 09:35:00,21.2,21.25,21.18,21.2,13400.0,21.2,21.25,21.18,21.2,13400.0
2010-08-13 09:40:00,21.2,21.23,21.14,21.14,10200.0,21.2,21.23,21.14,21.14,10200.0
2010-08-13 09:45:00,21.14,21.18,21.11,21.16,23600.0,21.14,21.18,21.11,21.16,23600.0
2010-08-13 09:50:00,21.16,21.22,21.11,21.21,21600.0,21.16,21.22,21.11,21.21,21600.0
2010-08-13 09:55:00,21.22,21.31,21.22,21.28,23600.0,21.22,21.31,21.22,21.28,23600.0
2010-08-13 10:00:00,21.25,21.28,21.21,21.22,13400.0,21.25,21.28,21.21,21.22,13400.0
2010-08-13 10:05:00,21.22,21.27,21.2,21.23,16800.0,21.22,21.27,21.2,21.23,16800.0
2010-08-13 10:10:00,21.22,21.25,21.2,21.22,10200.0,21.22,21.25,21.2,21.22,10200.0
2010-08-13 10:15:00,21.21,21.29,21.21,21.27,12800.0,21.21,21.29,21.21,21.27,12800.0
2010-08-13 10:20:00,21.25,21.26,21.19,21.23,20200.0,21.25,21.26,21.19,21.23,20200.0
2010-08-13 10:25:00,21.23,21.23,21.17,21.18,14200.0,21.23,21.23,21.17,21.18,14200.0
2010-08-13 10:30:00,21.18,21.21,21.15,21.21,14000.0,21.18,21.21,21.15,21.21,14000.0
2010-08-13 10:35:00,21.2,21.24,21.19,21.23,14200.0,21.2,21.24,21.19,21.23,14200.0
2010-08-13 10:40:00,21.21,21.23,21.18,21.22,14400.0,21.21,21.23,21.18,21.22,14400.0
2010-08-13 10:45:00,21.22,21.22,21.18,21.2,36400.0,21.22,21.22,21.18,21.2,36400.0
2010-08-13 10:50:00,21.2,21.23,21.18,21.2,46600.0,21.2,21.23,21.18,21.2,46600.0
2010-08-13 10:55:00,21.19,21.24,21.18,21.2,63400.0,21.19,21.24,21.18,21.2,63400.0
2010-08-13 11:00:00,21.2,21.23,21.19,21.22,10800.0,21.2,21.23,21.19,21.22,10800.0
2010-08-13 11:05:00,21.22,21.25,21.22,21.24,12600.0,21.22,21.25,21.22,21.24,12600.0
2010-08-13 11:10:00,21.23,21.24,21.22,21.23,6800.0,21.23,21.24,21.22,21.23,6800.0
2010-08-13 11:15:00,21.23,21.25,21.22,21.24,12800.0,21.23,21.25,21.22,21.24,12800.0
2010-08-13 11:20:00,21.23,21.27,21.21,21.25,29000.0,21.23,21.27,21.21,21.25,29000.0
2010-08-13 11:25:00,21.25,21.25,21.24,21.25,9000.0,21.25,21.25,21.24,21.25,9000.0
2010-08-13 11:30:00,21.25,21.25,21.23,21.24,9400.0,21.25,21.25,21.23,21.24,9400.0
2010-08-13 11:35:00,21.24,21.25,21.2,21.23,10400.0,21.24,21.25,21.2,21.23,10400.0
2010-08-13 11:40:00,21.24,21.25,21.22,21.24,13800.0,21.24,21.25,21.22,21.24,13800.0
2010-08-13 11:45:00,21.24,21.24,21.18,21.23,41200.0,21.24,21.24,21.18,21.23,41200.0
2010-08-13 11:50:00,21.23,21.24,21.23,21.23,11400.0,21.23,21.24,21.23,21.23,11400.0
2010-08-13 11:55:00,21.23,21.24,21.23,21.23,24600.0,21.23,21.24,21.23,21.23,24600.0
2010-08-13 12:00:00,21.24,21.24,21.22,21.24,6200.0,21.24,21.24,21.22,21.24,6200.0
2010-08-13 12:05:00,21.25,21.3,21.25,21.3,29200.0,21.25,21.3,21.25,21.3,29200.0
2010-08-13 12:10:00,21.31,21.34,21.31,21.32,17200.0,21.31,21.34,21.31,21.32,17200.0
2010-08-13 12:15:00,21.31,21.32,21.29,21.29,10400.0,21.31,21.32,21.29,21.29,10400.0
2010-08-13 12:20:00,21.29,21.29,21.28,21.29,9000.0,21.29,21.29,21.28,21.29,9000.0
2010-08-13 12:25:00,21.29,21.3,21.28,21.3,6000.0,21.29,21.3,21.28,21.3,6000.0
2010-08-13 12:30:00,21.29,21.29,21.28,21.29,12000.0,21.29,21.29,21.28,21.29,12000.0
2010-08-13 12:35:00,21.29,21.3,21.28,21.28,10800.0,21.29,21.3,21.28,21.28,10800.0
2010-08-13 12:40:00,21.29,21.29,21.27,21.28,10600.0,21.29,21.29,21.27,21.28,10600.0
2010-08-13 12:45:00,21.27,21.28,21.27,21.28,3000.0,21.27,21.28,21.27,21.28,3000.0
2010-08-13 12:50:00,21.28,21.28,21.25,21.28,9200.0,21.28,21.28,21.25,21.28,9200.0
2010-08-13 12:55:00,21.27,21.29,21.25,21.28,12600.0,21.27,21.29,21.25,21.28,12600.0
2010-08-13 13:00:00,21.28,21.28,21.26,21.27,11000.0,21.28,21.28,21.26,21.27,11000.0
2010-08-13 13:05:00,21.27,21.27,21.25,21.25,7000.0,21.27,21.27,21.25,21.25,7000.0
2010-08-13 13:10:00,21.25,21.28,21.24,21.28,6400.0,21.25,21.28,21.24,21.28,6400.0
2010-08-13 13:15:00,21.27,21.28,21.24,21.28,13200.0,21.27,21.28,21.24,21.28,13200.0
2010-08-13 13:20:00,21.28,21.28,21.24,21.27,43200.0,21.28,21.28,21.24,21.27,43200.0
2010-08-13 13:25:00,21.27,21.29,21.27,21.28,11400.0,21.27,21.29,21.27,21.28,11400.0
2010-08-13 13:30:00,21.28,21.29,21.28,21.28,6600.0,21.28,21.29,21.28,21.28,6600.0
2010-08-13 13:35:00,21.28,21.29,21.27,21.29,15400.0,21.28,21.29,21.27,21.29,15400.0
2010-08-13 13:40:00,21.28,21.29,21.26,21.27,13800.0,21.28,21.29,21.26,21.27,13800.0
2010-08-13 13:45:00,21.28,21.28,21.27,21.27,5800.0,21.28,21.28,21.27,21.27,5800.0
2010-08-13 13:50:00,21.27,21.29,21.26,21.28,18200.0,21.27,21.29,21.26,21.28,18200.0
2010-08-13 13:55:00,21.27,21.28,21.27,21.28,8000.0,21.27,21.28,21.27,21.28,8000.0
2010-08-13 14:00:00,21.27,21.27,21.25,21.26,22400.0,21.27,21.27,21.25,21.26,22400.0
2010-08-13 14:05:00,21.26,21.27,21.26,21.27,16600.0,21.26,21.27,21.26,21.27,16600.0
2010-08-13 14:10:00,21.27,21.27,21.25,21.25,17000.0,21.27,21.27,21.25,21.25,17000.0
2010-08-13 14:15:00,21.25,21.25,21.23,21.24,9200.0,21.25,21.25,21.23,21.24,9200.0
2010-08-13 14:20:00,21.24,21.25,21.22,21.25,11600.0,21.24,21.25,21.22,21.25,11600.0
2010-08-13 14:25:00,21.24,21.25,21.23,21.25,11400.0,21.24,21.25,21.23,21.25,11400.0
2010-08-13 14:30:00,21.25,21.25,21.23,21.24,13600.0,21.25,21.25,21.23,21.24,13600.0
2010-08-13 14:35:00,21.23,21.24,21.22,21.22,6600.0,21.23,21.24,21.22,21.22,6600.0
2010-08-13 14:40:00,21.22,21.25,21.22,21.25,8600.0,21.22,21.25,21.22,21.25,8600.0
2010-08-13 14:45:00,21.25,21.25,21.24,21.25,27200.0,21.25,21.25,21.24,21.25,27200.0
2010-08-13 14:50:00,21.25,21.25,21.24,21.24,27000.0,21.25,21.25,21.24,21.24,27000.0
2010-08-13 14:55:00,21.23,21.25,21.22,21.25,22800.0,21.23,21.25,21.22,21.25,22800.0
2010-08-13 15:00:00,21.25,21.25,21.23,21.24,13400.0,21.25,21.25,21.23,21.24,13400.0
2010-08-13 15:05:00,21.24,21.27,21.23,21.25,17200.0,21.24,21.27,21.23,21.25,17200.0
2010-08-13 15:10:00,21.25,21.25,21.23,21.25,19200.0,21.25,21.25,21.23,21.25,19200.0
2010-08-13 15:15:00,21.25,21.25,21.24,21.25,22200.0,21.25,21.25,21.24,21.25,22200.0
2010-08-13 15:20:00,21.24,21.27,21.24,21.25,44000.0,21.24,21.27,21.24,21.25,44000.0
2010-08-13 15:25:00,21.25,21.26,21.23,21.24,36000.0,21.25,21.26,21.23,21.24,36000.0
2010-08-13 15:30:00,21.24,21.25,21.21,21.24,29600.0,21.24,21.25,21.21,21.24,29600.0
2010-08-13 15:35:00,21.24,21.24,21.2,21.23,52200.0,21.24,21.24,21.2,21.23,52200.0
2010-08-13 15:40:00,21.23,21.23,21.18,21.2,46400.0,21.23,21.23,21.18,21.2,46400.0
2010-08-13 15:45:00,21.19,21.2,21.15,21.17,70200.0,21.19,21.2,21.15,21.17,70200.0
2010-08-13 15:50:00,21.17,21.18,21.15,21.17,102000.0,21.17,21.18,21.15,21.17,102000.0
2010-08-13 15:55:00,21.17,21.17,21.14,21.17,104000.0,21.17,21.17,21.14,21.17,104000.0
2010-08-16 09:30:00,21.06,21.12,20.88,21.11,67200.0,21.06,21.12,20.88,21.11,67200.0
2010-08-16 09:35:00,21.07,21.13,20.99,21.03,30200.0,21.07,21.13,20.99,21.03,30200.0
2010-08-16 09:40:00,21.08,21.14,21.07,21.11,7800.0,21.08,21.14,21.07,21.11,7800.0
2010-08-16 09:45:00,21.09,21.1,21.06,21.09,19400.0,21.09,21.1,21.06,21.09,19400.0
2010-08-16 09:50:00,21.1,21.1,21.02,21.04,20000.0,21.1,21.1,21.02,21.04,20000.0
2010-08-16 09:55:00,21.05,21.11,21.01,21.1,26600.0,21.05,21.11,21.01,21.1,26600.0
2010-08-16 10:00:00,21.11,21.11,21.08,21.1,46600.0,21.11,21.11,21.08,21.1,46600.0
2010-08-16 10:05:00,21.1,21.18,21.1,21.13,50800.0,21.1,21.18,21.1,21.13,50800.0
2010-08-16 10:10:00,21.13,21.2,21.12,21.18,53800.0,21.13,21.2,21.12,21.18,53800.0
2010-08-16 10:15:00,21.18,21.18,21.1,21.14,39800.0,21.18,21.18,21.1,21.14,39800.0
2010-08-16 10:20:00,21.15,21.17,21.13,21.15,22000.0,21.15,21.17,21.13,21.15,22000.0
2010-08-16 10:25:00,21.15,21.15,21.07,21.11,38800.0,21.15,21.15,21.07,21.11,38800.0
2010-08-16 10:30:00,21.11,21.16,21.11,21.11,25400.0,21.11,21.16,21.11,21.11,25400.0
2010-08-16 10:35:00,21.12,21.14,21.09,21.11,23600.0,21.12,21.14,21.09,21.11,23600.0
2010-08-16 10:40:00,21.11,21.11,21.07,21.08,21800.0,21.11,21.11,21.07,21.08,21800.0
2010-08-16 10:45:00,21.08,21.08,20.99,21.0,82800.0,21.08,21.08,20.99,21.0,82800.0
2010-08-16 10:50:00,21.0,21.01,20.98,20.99,42000.0,21.0,21.01,20.98,20.99,42000.0
2010-08-16 10:55:00,20.99,20.99,20.96,20.97,52200.0,20.99,20.99,20.96,20.97,52200.0
2010-08-16 11:00:00,20.98,20.98,20.94,20.95,41400.0,20.98,20.98,20.94,20.95,41400.0
2010-08-16 11:05:00,20.95,20.97,20.91,20.91,33800.0,20.95,20.97,20.91,20.91,33800.0
2010-08-16 11:10:00,20.89,20.95,20.89,20.92,33000.0,20.89,20.95,20.89,20.92,33000.0
2010-08-16 11:15:00,20.92,20.93,20.88,20.9,28400.0,20.92,20.93,20.88,20.9,28400.0
2010-08-16 11:20:00,20.91,20.92,20.86,20.87,68600.0,20.91,20.92,20.86,20.87,68600.0
2010-08-16 11:25:00,20.87,20.87,20.84,20.85,55600.0,20.87,20.87,20.84,20.85,55600.0
2010-08-16 11:30:00,20.85,20.86,20.84,20.86,45600.0,20.85,20.86,20.84,20.86,45600.0
2010-08-16 11:35:00,20.85,20.87,20.85,20.85,41400.0,20.85,20.87,20.85,20.85,41400.0
2010-08-16 11:40:00,20.85,20.85,20.83,20.85,24400.0,20.85,20.85,20.83,20.85,24400.0
2010-08-16 11:45:00,20.85,20.86,20.81,20.85,33200.0,20.85,20.86,20.81,20.85,33200.0
2010-08-16 11:50:00,20.85,20.86,20.83,20.83,25600.0,20.85,20.86,20.83,20.83,25600.0
2010-08-16 11:55:00,20.84,20.86,20.82,20.84,31400.0,20.84,20.86,20.82,20.84,31400.0
2010-08-16 12:00:00,20.85,20.93,20.84,20.93,39000.0,20.85,20.93,20.84,20.93,39000.0
2010-08-16 12:05:00,20.93,20.94,20.91,20.93,29000.0,20.93,20.94,20.91,20.93,29000.0
2010-08-16 12:10:00,20.95,20.96,20.91,20.96,16200.0,20.95,20.96,20.91,20.96,16200.0
2010-08-16 12:15:00,20.96,21.0,20.95,21.0,74600.0,20.96,21.0,20.95,21.0,74600.0
2010-08-16 12:20:00,21.0,21.02,20.97,20.97,16600.0,21.0,21.02,20.97,20.97,16600.0
2010-08-16 12:25:00,20.98,21.01,20.98,21.01,9200.0,20.98,21.01,20.98,21.01,9200.0
2010-08-16 12:30:00,21.01,21.03,20.99,21.02,19200.0,21.01,21.03,20.99,21.02,19200.0
2010-08-16 12:35:00,21.02,21.05,21.01,21.05,14000.0,21.02,21.05,21.01,21.05,14000.0
2010-08-16 12:40:00,21.05,21.07,21.04,21.04,16600.0,21.05,21.07,21.04,21.04,16600.0
2010-08-16 12:45:00,21.04,21.06,21.03,21.05,17200.0,21.04,21.06,21.03,21.05,17200.0
2010-08-16 12:50:00,21.05,21.07,21.03,21.06,17200.0,21.05,21.07,21.03,21.06,17200.0
2010-08-16 12:55:00,21.06,21.07,21.04,21.07,8600.0,21.06,21.07,21.04,21.07,8600.0
2010-08-16 13:00:00,21.07,21.09,21.05,21.06,10400.0,21.07,21.09,21.05,21.06,10400.0
2010-08-16 13:05:00,21.06,21.09,21.06,21.06,13400.0,21.06,21.09,21.06,21.06,13400.0
2010-08-16 13:10:00,21.06,21.07,21.03,21.07,15000.0,21.06,21.07,21.03,21.07,15000.0
2010-08-16 13:15:00,21.07,21.08,21.06,21.07,7600.0,21.07,21.08,21.06,21.07,7600.0
2010-08-16 13:20:00,21.04,21.06,21.04,21.04,9600.0,21.04,21.06,21.04,21.04,9600.0
2010-08-16 13:25:00,21.05,21.07,21.03,21.03,9600.0,21.05,21.07,21.03,21.03,9600.0
2010-08-16 13:30:00,21.04,21.07,21.04,21.04,8600.0,21.04,21.07,21.04,21.04,8600.0
2010-08-16 13:35:00,21.04,21.06,21.03,21.04,9200.0,21.04,21.06,21.03,21.04,9200.0
2010-08-16 13:40:00,21.04,21.04,21.03,21.03,6800.0,21.04,21.04,21.03,21.03,6800.0
2010-08-16 13:45:00,21.03,21.05,21.03,21.03,9800.0,21.03,21.05,21.03,21.03,9800.0
2010-08-16 13:50:00,21.03,21.03,20.98,21.0,21800.0,21.03,21.03,20.98,21.0,21800.0
2010-08-16 13:55:00,20.99,21.0,20.96,21.0,23800.0,20.99,21.0,20.96,21.0,23800.0
2010-08-16 14:00:00,20.99,21.0,20.98,20.98,19400.0,20.99,21.0,20.98,20.98,19400.0
2010-08-16 14:05:00,20.98,20.98,20.95,20.96,21400.0,20.98,20.98,20.95,20.96,21400.0
2010-08-16 14:10:00,20.96,20.99,20.94,20.98,18800.0,20.96,20.99,20.94,20.98,18800.0
2010-08-16 14:15:00,20.99,21.0,20.97,21.0,8600.0,20.99,21.0,20.97,21.0,8600.0
2010-08-16 14:20:00,21.0,21.0,20.99,20.99,8400.0,21.0,21.0,20.99,20.99,8400.0
2010-08-16 14:25:00,20.99,21.0,20.98,20.98,11000.0,20.99,21.0,20.98,20.98,11000.0
2010-08-16 14:30:00,20.98,20.99,20.98,20.98,13000.0,20.98,20.99,20.98,20.98,13000.0
2010-08-16 14:35:00,20.98,21.0,20.98,21.0,14800.0,20.98,21.0,20.98,21.0,14800.0
2010-08-16 14:40:00,21.0,21.0,20.98,20.98,26200.0,21.0,21.0,20.98,20.98,26200.0
2010-08-16 14:45:00,20.98,21.0,20.98,20.99,50400.0,20.98,21.0,20.98,20.99,50400.0
2010-08-16 14:50:00,20.99,20.99,20.94,20.96,54200.0,20.99,20.99,20.94,20.96,54200.0
2010-08-16 14:55:00,20.96,20.98,20.94,20.97,39000.0,20.96,20.98,20.94,20.97,39000.0
2010-08-16 15:00:00,20.96,21.0,20.96,20.99,46600.0,20.96,21.0,20.96,20.99,46600.0
2010-08-16 15:05:00,20.99,21.0,20.97,21.0,24800.0,20.99,21.0,20.97,21.0,24800.0
2010-08-16 15:10:00,21.0,21.0,20.93,20.93,37800.0,21.0,21.0,20.93,20.93,37800.0
2010-08-16 15:15:00,20.93,20.96,20.93,20.95,47400.0,20.93,20.96,20.93,20.95,47400.0
2010-08-16 15:20:00,20.95,20.95,20.92,20.95,54800.0,20.95,20.95,20.92,20.95,54800.0
2010-08-16 15:25:00,20.95,21.0,20.93,20.98,53000.0,20.95,21.0,20.93,20.98,53000.0
2010-08-16 15:30:00,20.98,20.99,20.97,20.99,24400.0,20.98,20.99,20.97,20.99,24400.0
2010-08-16 15:35:00,20.99,21.04,20.98,21.02,25000.0,20.99,21.04,20.98,21.02,25000.0
2010-08-16 15:40:00,21.02,21.05,21.0,21.03,37200.0,21.02,21.05,21.0,21.03,37200.0
2010-08-16 15:45:00,21.04,21.05,21.0,21.0,39800.0,21.04,21.05,21.0,21.0,39800.0
2010-08-16 15:50:00,21.0,21.03,21.0,21.03,60800.0,21.0,21.03,21.0,21.03,60800.0
2010-08-16 15:55:00,21.03,21.04,21.0,21.03,77600.0,21.03,21.04,21.0,21.03,77600.0
2010-08-17 09:30:00,20.55,20.63,20.35,20.59,407800.0,20.55,20.63,20.35,20.59,407800.0
2010-08-17 09:35:00,20.6,20.61,20.43,20.44,204000.0,20.6,20.61,20.43,20.44,204000.0
2010-08-17 09:40:00,20.46,20.47,20.42,20.45,100200.0,20.46,20.47,20.42,20.45,100200.0
2010-08-17 09:45:00,20.44,20.46,20.36,20.39,72400.0,20.44,20.46,20.36,20.39,72400.0
2010-08-17 09:50:00,20.39,20.43,20.3,20.39,127400.0,20.39,20.43,20.3,20.39,127400.0
2010-08-17 09:55:00,20.41,20.41,20.33,20.4,56600.0,20.41,20.41,20.33,20.4,56600.0
2010-08-17 10:00:00,20.4,20.46,20.38,20.41,129200.0,20.4,20.46,20.38,20.41,129200.0
2010-08-17 10:05:00,20.4,20.51,20.4,20.5,183800.0,20.4,20.51,20.4,20.5,183800.0
2010-08-17 10:10:00,20.5,20.52,20.46,20.49,114800.0,20.5,20.52,20.46,20.49,114800.0
2010-08-17 10:15:00,20.49,20.55,20.49,20.55,46000.0,20.49,20.55,20.49,20.55,46000.0
2010-08-17 10:20:00,20.54,20.56,20.5,20.5,33000.0,20.54,20.56,20.5,20.5,33000.0
2010-08-17 10:25:00,20.49,20.53,20.43,20.46,80000.0,20.49,20.53,20.43,20.46,80000.0
2010-08-17 10:30:00,20.46,20.5,20.45,20.49,64400.0,20.46,20.5,20.45,20.49,64400.0
2010-08-17 10:35:00,20.49,20.53,20.49,20.5,32000.0,20.49,20.53,20.49,20.5,32000.0
2010-08-17 10:40:00,20.5,20.52,20.5,20.5,21000.0,20.5,20.52,20.5,20.5,21000.0
2010-08-17 10:45:00,20.5,20.54,20.48,20.48,40600.0,20.5,20.54,20.48,20.48,40600.0
2010-08-17 10:50:00,20.47,20.5,20.46,20.5,75600.0,20.47,20.5,20.46,20.5,75600.0
2010-08-17 10:55:00,20.49,20.5,20.47,20.48,149000.0,20.49,20.5,20.47,20.48,149000.0
2010-08-17 11:00:00,20.48,20.5,20.47,20.5,60800.0,20.48,20.5,20.47,20.5,60800.0
2010-08-17 11:05:00,20.5,20.5,20.45,20.48,49800.0,20.5,20.5,20.45,20.48,49800.0
2010-08-17 11:10:00,20.48,20.5,20.48,20.5,63800.0,20.48,20.5,20.48,20.5,63800.0
2010-08-17 11:15:00,20.5,20.5,20.48,20.49,44600.0,20.5,20.5,20.48,20.49,44600.0
2010-08-17 11:20:00,20.49,20.5,20.49,20.49,20800.0,20.49,20.5,20.49,20.49,20800.0
2010-08-17 11:25:00,20.5,20.5,20.48,20.48,44600.0,20.5,20.5,20.48,20.48,44600.0
2010-08-17 11:30:00,20.48,20.5,20.46,20.47,75600.0,20.48,20.5,20.46,20.47,75600.0
2010-08-17 11:35:00,20.48,20.5,20.48,20.49,23000.0,20.48,20.5,20.48,20.49,23000.0
2010-08-17 11:40:00,20.49,20.53,20.49,20.53,101800.0,20.49,20.53,20.49,20.53,101800.0
2010-08-17 11:45:00,20.53,20.59,20.53,20.58,63400.0,20.53,20.59,20.53,20.58,63400.0
2010-08-17 11:50:00,20.58,20.61,20.58,20.59,56600.0,20.58,20.61,20.58,20.59,56600.0
2010-08-17 11:55:00,20.59,20.61,20.59,20.61,24800.0,20.59,20.61,20.59,20.61,24800.0
2010-08-17 12:00:00,20.61,20.65,20.61,20.65,27800.0,20.61,20.65,20.61,20.65,27800.0
2010-08-17 12:05:00,20.65,20.67,20.64,20.67,34600.0,20.65,20.67,20.64,20.67,34600.0
2010-08-17 12:10:00,20.67,20.71,20.67,20.7,40600.0,20.67,20.71,20.67,20.7,40600.0
2010-08-17 12:15:00,20.7,20.71,20.61,20.63,61600.0,20.7,20.71,20.61,20.63,61600.0
2010-08-17 12:20:00,20.63,20.63,20.56,20.57,32400.0,20.63,20.63,20.56,20.57,32400.0
2010-08-17 12:25:00,20.57,20.58,20.53,20.55,26400.0,20.57,20.58,20.53,20.55,26400.0
2010-08-17 12:30:00,20.55,20.58,20.55,20.58,21400.0,20.55,20.58,20.55,20.58,21400.0
2010-08-17 12:35:00,20.59,20.63,20.59,20.62,19600.0,20.59,20.63,20.59,20.62,19600.0
2010-08-17 12:40:00,20.62,20.62,20.6,20.61,18200.0,20.62,20.62,20.6,20.61,18200.0
2010-08-17 12:45:00,20.61,20.61,20.6,20.61,39000.0,20.61,20.61,20.6,20.61,39000.0
2010-08-17 12:50:00,20.61,20.61,20.6,20.61,16200.0,20.61,20.61,20.6,20.61,16200.0
2010-08-17 12:55:00,20.61,20.61,20.6,20.61,16600.0,20.61,20.61,20.6,20.61,16600.0
2010-08-17 13:00:00,20.6,20.61,20.6,20.61,17800.0,20.6,20.61,20.6,20.61,17800.0
2010-08-17 13:05:00,20.61,20.61,20.6,20.61,25200.0,20.61,20.61,20.6,20.61,25200.0
2010-08-17 13:10:00,20.61,20.63,20.61,20.62,15600.0,20.61,20.63,20.61,20.62,15600.0
2010-08-17 13:15:00,20.62,20.69,20.62,20.68,25200.0,20.62,20.69,20.62,20.68,25200.0
2010-08-17 13:20:00,20.69,20.7,20.66,20.67,25600.0,20.69,20.7,20.66,20.67,25600.0
2010-08-17 13:25:00,20.68,20.68,20.68,20.68,17200.0,20.68,20.68,20.68,20.68,17200.0
2010-08-17 13:30:00,20.69,20.7,20.68,20.7,23600.0,20.69,20.7,20.68,20.7,23600.0
2010-08-17 13:35:00,20.7,20.7,20.67,20.67,24600.0,20.7,20.7,20.67,20.67,24600.0
2010-08-17 13:40:00,20.67,20.67,20.64,20.65,34200.0,20.67,20.67,20.64,20.65,34200.0
2010-08-17 13:45:00,20.65,20.66,20.64,20.66,16600.0,20.65,20.66,20.64,20.66,16600.0
2010-08-17 13:50:00,20.66,20.66,20.6,20.61,35200.0,20.66,20.66,20.6,20.61,35200.0
2010-08-17 13:55:00,20.61,20.61,20.58,20.6,39400.0,20.61,20.61,20.58,20.6,39400.0
2010-08-17 14:00:00,20.6,20.7,20.6,20.69,76000.0,20.6,20.7,20.6,20.69,76000.0
2010-08-17 14:05:00,20.7,20.7,20.65,20.67,73800.0,20.7,20.7,20.65,20.67,73800.0
2010-08-17 14:10:00,20.67,20.68,20.65,20.68,47200.0,20.67,20.68,20.65,20.68,47200.0
2010-08-17 14:15:00,20.68,20.68,20.66,20.67,44200.0,20.68,20.68,20.66,20.67,44200.0
2010-08-17 14:20:00,20.67,20.75,20.67,20.74,106600.0,20.67,20.75,20.67,20.74,106600.0
2010-08-17 14:25:00,20.74,20.76,20.69,20.7,56600.0,20.74,20.76,20.69,20.7,56600.0
2010-08-17 14:30:00,20.7,20.75,20.69,20.75,79600.0,20.7,20.75,20.69,20.75,79600.0
2010-08-17 14:35:00,20.74,20.75,20.68,20.69,58600.0,20.74,20.75,20.68,20.69,58600.0
2010-08-17 14:40:00,20.68,20.7,20.65,20.67,73400.0,20.68,20.7,20.65,20.67,73400.0
2010-08-17 14:45:00,20.67,20.68,20.66,20.67,41800.0,20.67,20.68,20.66,20.67,41800.0
2010-08-17 14:50:00,20.68,20.68,20.66,20.67,53800.0,20.68,20.68,20.66,20.67,53800.0
2010-08-17 14:55:00,20.67,20.67,20.64,20.64,46200.0,20.67,20.67,20.64,20.64,46200.0
2010-08-17 15:00:00,20.64,20.64,20.6,20.61,83200.0,20.64,20.64,20.6,20.61,83200.0
2010-08-17 15:05:00,20.61,20.67,20.61,20.66,51200.0,20.61,20.67,20.61,20.66,51200.0
2010-08-17 15:10:00,20.66,20.66,20.62,20.63,39000.0,20.66,20.66,20.62,20.63,39000.0
2010-08-17 15:15:00,20.63,20.65,20.61,20.63,60600.0,20.63,20.65,20.61,20.63,60600.0
2010-08-17 15:20:00,20.63,20.67,20.63,20.65,66800.0,20.63,20.67,20.63,20.65,66800.0
2010-08-17 15:25:00,20.65,20.65,20.62,20.62,68400.0,20.65,20.65,20.62,20.62,68400.0
2010-08-17 15:30:00,20.62,20.63,20.6,20.61,97000.0,20.62,20.63,20.6,20.61,97000.0
2010-08-17 15:35:00,20.61,20.61,20.58,20.59,75800.0,20.61,20.61,20.58,20.59,75800.0
2010-08-17 15:40:00,20.59,20.6,20.56,20.56,94800.0,20.59,20.6,20.56,20.56,94800.0
2010-08-17 15:45:00,20.55,20.56,20.52,20.52,111000.0,20.55,20.56,20.52,20.52,111000.0
2010-08-17 15:50:00,20.52,20.55,20.51,20.53,120200.0,20.52,20.55,20.51,20.53,120200.0
2010-08-17 15:55:00,20.53,20.55,20.49,20.55,272000.0,20.53,20.55,20.49,20.55,272000.0
2010-08-18 09:30:00,20.56,20.56,20.39,20.39,45000.0,20.56,20.56,20.39,20.39,45000.0
2010-08-18 09:35:00,20.39,20.58,20.39,20.42,42400.0,20.39,20.58,20.39,20.42,42400.0
2010-08-18 09:40:00,20.43,20.49,20.39,20.43,23400.0,20.43,20.49,20.39,20.43,23400.0
2010-08-18 09:45:00,20.43,20.43,20.39,20.4,39200.0,20.43,20.43,20.39,20.4,39200.0
2010-08-18 09:50:00,20.39,20.41,20.38,20.4,26800.0,20.39,20.41,20.38,20.4,26800.0
2010-08-18 09:55:00,20.4,20.41,20.39,20.4,38200.0,20.4,20.41,20.39,20.4,38200.0
2010-08-18 10:00:00,20.4,20.43,20.38,20.41,93200.0,20.4,20.43,20.38,20.41,93200.0
2010-08-18 10:05:00,20.4,20.43,20.38,20.38,92400.0,20.4,20.43,20.38,20.38,92400.0
2010-08-18 10:10:00,20.39,20.42,20.38,20.4,55000.0,20.39,20.42,20.38,20.4,55000.0
2010-08-18 10:15:00,20.4,20.41,20.38,20.39,56000.0,20.4,20.41,20.38,20.39,56000.0
2010-08-18 10:20:00,20.4,20.4,20.33,20.36,97200.0,20.4,20.4,20.33,20.36,97200.0
2010-08-18 10:25:00,20.36,20.38,20.34,20.38,40000.0,20.36,20.38,20.34,20.38,40000.0
2010-08-18 10:30:00,20.39,20.43,20.39,20.42,60400.0,20.39,20.43,20.39,20.42,60400.0
2010-08-18 10:35:00,20.41,20.45,20.4,20.43,45600.0,20.41,20.45,20.4,20.43,45600.0
2010-08-18 10:40:00,20.43,20.47,20.42,20.45,45800.0,20.43,20.47,20.42,20.45,45800.0
2010-08-18 10:45:00,20.45,20.46,20.43,20.46,45000.0,20.45,20.46,20.43,20.46,45000.0
2010-08-18 10:50:00,20.46,20.47,20.42,20.47,36800.0,20.46,20.47,20.42,20.47,36800.0
2010-08-18 10:55:00,20.46,20.5,20.45,20.5,39000.0,20.46,20.5,20.45,20.5,39000.0
2010-08-18 11:00:00,20.51,20.59,20.5,20.59,77200.0,20.51,20.59,20.5,20.59,77200.0
2010-08-18 11:05:00,20.59,20.62,20.53,20.55,75000.0,20.59,20.62,20.53,20.55,75000.0
2010-08-18 11:10:00,20.55,20.56,20.52,20.53,42600.0,20.55,20.56,20.52,20.53,42600.0
2010-08-18 11:15:00,20.53,20.55,20.52,20.53,32800.0,20.53,20.55,20.52,20.53,32800.0
2010-08-18 11:20:00,20.53,20.56,20.5,20.56,59200.0,20.53,20.56,20.5,20.56,59200.0
2010-08-18 11:25:00,20.56,20.59,20.54,20.57,87000.0,20.56,20.59,20.54,20.57,87000.0
2010-08-18 11:30:00,20.56,20.58,20.56,20.56,26800.0,20.56,20.58,20.56,20.56,26800.0
2010-08-18 11:35:00,20.56,20.6,20.56,20.57,33400.0,20.56,20.6,20.56,20.57,33400.0
2010-08-18 11:40:00,20.58,20.6,20.57,20.6,20800.0,20.58,20.6,20.57,20.6,20800.0
2010-08-18 11:45:00,20.6,20.66,20.59,20.66,46800.0,20.6,20.66,20.59,20.66,46800.0
2010-08-18 11:50:00,20.66,20.72,20.66,20.71,47000.0,20.66,20.72,20.66,20.71,47000.0
2010-08-18 11:55:00,20.72,20.73,20.71,20.71,16000.0,20.72,20.73,20.71,20.71,16000.0
2010-08-18 12:00:00,20.7,20.71,20.67,20.68,18600.0,20.7,20.71,20.67,20.68,18600.0
2010-08-18 12:05:00,20.67,20.75,20.67,20.75,27400.0,20.67,20.75,20.67,20.75,27400.0
2010-08-18 12:10:00,20.75,20.79,20.75,20.76,20800.0,20.75,20.79,20.75,20.76,20800.0
2010-08-18 12:15:00,20.77,20.83,20.76,20.83,20000.0,20.77,20.83,20.76,20.83,20000.0
2010-08-18 12:20:00,20.83,20.84,20.82,20.82,26600.0,20.83,20.84,20.82,20.82,26600.0
2010-08-18 12:25:00,20.82,20.86,20.82,20.86,12200.0,20.82,20.86,20.82,20.86,12200.0
2010-08-18 12:30:00,20.86,20.88,20.86,20.86,29200.0,20.86,20.88,20.86,20.86,29200.0
2010-08-18 12:35:00,20.86,20.89,20.83,20.87,41400.0,20.86,20.89,20.83,20.87,41400.0
2010-08-18 12:40:00,20.87,20.89,20.86,20.86,25600.0,20.87,20.89,20.86,20.86,25600.0
2010-08-18 12:45:00,20.86,20.87,20.83,20.87,16800.0,20.86,20.87,20.83,20.87,16800.0
2010-08-18 12:50:00,20.87,20.89,20.86,20.89,19800.0,20.87,20.89,20.86,20.89,19800.0
2010-08-18 12:55:00,20.89,20.92,20.86,20.86,30000.0,20.89,20.92,20.86,20.86,30000.0
2010-08-18 13:00:00,20.86,20.86,20.84,20.85,19400.0,20.86,20.86,20.84,20.85,19400.0
2010-08-18 13:05:00,20.85,20.87,20.84,20.85,33600.0,20.85,20.87,20.84,20.85,33600.0
2010-08-18 13:10:00,20.85,20.87,20.8,20.83,38200.0,20.85,20.87,20.8,20.83,38200.0
2010-08-18 13:15:00,20.82,20.85,20.81,20.85,19200.0,20.82,20.85,20.81,20.85,19200.0
2010-08-18 13:20:00,20.84,20.85,20.83,20.83,23000.0,20.84,20.85,20.83,20.83,23000.0
2010-08-18 13:25:00,20.83,20.87,20.81,20.87,34600.0,20.83,20.87,20.81,20.87,34600.0
2010-08-18 13:30:00,20.86,20.87,20.86,20.86,27800.0,20.86,20.87,20.86,20.86,27800.0
2010-08-18 13:35:00,20.86,20.86,20.84,20.84,20600.0,20.86,20.86,20.84,20.84,20600.0
2010-08-18 13:40:00,20.84,20.86,20.84,20.86,22000.0,20.84,20.86,20.84,20.86,22000.0
2010-08-18 13:45:00,20.86,20.88,20.86,20.86,20600.0,20.86,20.88,20.86,20.86,20600.0
2010-08-18 13:50:00,20.86,20.87,20.86,20.86,17400.0,20.86,20.87,20.86,20.86,17400.0
2010-08-18 13:55:00,20.86,20.87,20.84,20.86,40600.0,20.86,20.87,20.84,20.86,40600.0
2010-08-18 14:00:00,20.86,20.86,20.82,20.84,62000.0,20.86,20.86,20.82,20.84,62000.0
2010-08-18 14:05:00,20.84,20.85,20.82,20.84,17800.0,20.84,20.85,20.82,20.84,17800.0
2010-08-18 14:10:00,20.84,20.86,20.83,20.86,23600.0,20.84,20.86,20.83,20.86,23600.0
2010-08-18 14:15:00,20.86,20.86,20.83,20.86,19600.0,20.86,20.86,20.83,20.86,19600.0
2010-08-18 14:20:00,20.86,20.86,20.84,20.84,30400.0,20.86,20.86,20.84,20.84,30400.0
2010-08-18 14:25:00,20.84,20.87,20.84,20.86,37800.0,20.84,20.87,20.84,20.86,37800.0
2010-08-18 14:30:00,20.86,20.87,20.84,20.85,33200.0,20.86,20.87,20.84,20.85,33200.0
2010-08-18 14:35:00,20.85,20.89,20.83,20.89,55800.0,20.85,20.89,20.83,20.89,55800.0
2010-08-18 14:40:00,20.88,20.93,20.88,20.91,38400.0,20.88,20.93,20.88,20.91,38400.0
2010-08-18 14:45:00,20.91,20.93,20.9,20.93,36400.0,20.91,20.93,20.9,20.93,36400.0
2010-08-18 14:50:00,20.93,20.96,20.92,20.93,49200.0,20.93,20.96,20.92,20.93,49200.0
2010-08-18 14:55:00,20.94,20.96,20.93,20.94,43200.0,20.94,20.96,20.93,20.94,43200.0
2010-08-18 15:00:00,20.93,20.96,20.93,20.95,45600.0,20.93,20.96,20.93,20.95,45600.0
2010-08-18 15:05:00,20.95,20.95,20.92,20.95,37200.0,20.95,20.95,20.92,20.95,37200.0
2010-08-18 15:10:00,20.95,20.96,20.92,20.93,54800.0,20.95,20.96,20.92,20.93,54800.0
2010-08-18 15:15:00,20.92,20.94,20.92,20.94,55800.0,20.92,20.94,20.92,20.94,55800.0
2010-08-18 15:20:00,20.94,20.94,20.89,20.89,43800.0,20.94,20.94,20.89,20.89,43800.0
2010-08-18 15:25:00,20.89,20.91,20.86,20.9,56200.0,20.89,20.91,20.86,20.9,56200.0
2010-08-18 15:30:00,20.9,20.92,20.89,20.92,51800.0,20.9,20.92,20.89,20.92,51800.0
2010-08-18 15:35:00,20.92,20.92,20.9,20.92,68600.0,20.92,20.92,20.9,20.92,68600.0
2010-08-18 15:40:00,20.92,20.92,20.89,20.91,75800.0,20.92,20.92,20.89,20.91,75800.0
2010-08-18 15:45:00,20.91,20.93,20.88,20.92,182400.0,20.91,20.93,20.88,20.92,182400.0
2010-08-18 15:50:00,20.93,20.98,20.9,20.9,285000.0,20.93,20.98,20.9,20.9,285000.0
2010-08-18 15:55:00,20.9,20.96,20.87,20.88,323800.0,20.9,20.96,20.87,20.88,323800.0
2010-08-19 09:30:00,21.11,21.75,21.11,21.64,412200.0,21.11,21.75,21.11,21.64,412200.0
2010-08-19 09:35:00,21.66,21.91,21.53,21.81,350200.0,21.66,21.91,21.53,21.81,350200.0
2010-08-19 09:40:00,21.83,22.2,21.82,22.1,608200.0,21.83,22.2,21.82,22.1,608200.0
2010-08-19 09:45:00,22.1,22.15,21.99,22.05,393200.0,22.1,22.15,21.99,22.05,393200.0
2010-08-19 09:50:00,22.05,22.09,21.81,21.95,272600.0,22.05,22.09,21.81,21.95,272600.0
2010-08-19 09:55:00,21.95,22.08,21.91,22.03,166200.0,21.95,22.08,21.91,22.03,166200.0
2010-08-19 10:00:00,22.04,22.05,21.68,21.81,358200.0,22.04,22.05,21.68,21.81,358200.0
2010-08-19 10:05:00,21.81,21.85,21.71,21.79,194400.0,21.81,21.85,21.71,21.79,194400.0
2010-08-19 10:10:00,21.78,22.1,21.77,22.08,264800.0,21.78,22.1,21.77,22.08,264800.0
2010-08-19 10:15:00,22.08,22.2,22.05,22.17,164200.0,22.08,22.2,22.05,22.17,164200.0
2010-08-19 10:20:00,22.17,22.27,22.03,22.13,203400.0,22.17,22.27,22.03,22.13,203400.0
2010-08-19 10:25:00,22.12,22.15,22.05,22.06,75400.0,22.12,22.15,22.05,22.06,75400.0
2010-08-19 10:30:00,22.06,22.22,22.05,22.18,135400.0,22.06,22.22,22.05,22.18,135400.0
2010-08-19 10:35:00,22.18,22.19,22.11,22.14,93600.0,22.18,22.19,22.11,22.14,93600.0
2010-08-19 10:40:00,22.14,22.15,22.08,22.08,108600.0,22.14,22.15,22.08,22.08,108600.0
2010-08-19 10:45:00,22.08,22.08,21.93,21.96,155200.0,22.08,22.08,21.93,21.96,155200.0
2010-08-19 10:50:00,21.96,21.96,21.85,21.89,114800.0,21.96,21.96,21.85,21.89,114800.0
2010-08-19 10:55:00,21.89,21.91,21.81,21.91,84000.0,21.89,21.91,21.81,21.91,84000.0
2010-08-19 11:00:00,21.92,21.95,21.88,21.95,99400.0,21.92,21.95,21.88,21.95,99400.0
2010-08-19 11:05:00,21.95,22.06,21.93,22.05,96200.0,21.95,22.06,21.93,22.05,96200.0
2010-08-19 11:10:00,22.06,22.08,22.01,22.03,61000.0,22.06,22.08,22.01,22.03,61000.0
2010-08-19 11:15:00,22.04,22.11,22.01,22.1,56000.0,22.04,22.11,22.01,22.1,56000.0
2010-08-19 11:20:00,22.1,22.1,22.04,22.07,40600.0,22.1,22.1,22.04,22.07,40600.0
2010-08-19 11:25:00,22.06,22.08,21.98,22.0,46000.0,22.06,22.08,21.98,22.0,46000.0
2010-08-19 11:30:00,22.0,22.02,21.89,21.9,94400.0,22.0,22.02,21.89,21.9,94400.0
2010-08-19 11:35:00,21.9,21.9,21.87,21.88,91400.0,21.9,21.9,21.87,21.88,91400.0
2010-08-19 11:40:00,21.88,21.89,21.84,21.84,57200.0,21.88,21.89,21.84,21.84,57200.0
2010-08-19 11:45:00,21.84,21.88,21.83,21.86,102000.0,21.84,21.88,21.83,21.86,102000.0
2010-08-19 11:50:00,21.86,21.93,21.86,21.87,110400.0,21.86,21.93,21.86,21.87,110400.0
2010-08-19 11:55:00,21.88,21.92,21.87,21.91,49600.0,21.88,21.92,21.87,21.91,49600.0
2010-08-19 12:00:00,21.91,21.95,21.9,21.95,70600.0,21.91,21.95,21.9,21.95,70600.0
2010-08-19 12:05:00,21.95,21.95,21.91,21.95,38800.0,21.95,21.95,21.91,21.95,38800.0
2010-08-19 12:10:00,21.93,21.95,21.92,21.92,32800.0,21.93,21.95,21.92,21.92,32800.0
2010-08-19 12:15:00,21.92,22.0,21.92,21.99,47400.0,21.92,22.0,21.92,21.99,47400.0
2010-08-19 12:20:00,21.99,22.04,21.98,22.0,46200.0,21.99,22.04,21.98,22.0,46200.0
2010-08-19 12:25:00,22.0,22.0,21.95,21.96,22800.0,22.0,22.0,21.95,21.96,22800.0
2010-08-19 12:30:00,21.96,22.0,21.96,21.98,46400.0,21.96,22.0,21.96,21.98,46400.0
2010-08-19 12:35:00,21.98,21.99,21.97,21.97,29400.0,21.98,21.99,21.97,21.97,29400.0
2010-08-19 12:40:00,21.97,21.99,21.95,21.97,33200.0,21.97,21.99,21.95,21.97,33200.0
2010-08-19 12:45:00,21.97,21.97,21.92,21.92,70600.0,21.97,21.97,21.92,21.92,70600.0
2010-08-19 12:50:00,21.93,21.95,21.92,21.95,65600.0,21.93,21.95,21.92,21.95,65600.0
2010-08-19 12:55:00,21.94,21.94,21.93,21.93,75200.0,21.94,21.94,21.93,21.93,75200.0
2010-08-19 13:00:00,21.93,21.96,21.92,21.93,35600.0,21.93,21.96,21.92,21.93,35600.0
2010-08-19 13:05:00,21.92,21.93,21.91,21.93,51800.0,21.92,21.93,21.91,21.93,51800.0
2010-08-19 13:10:00,21.93,21.93,21.91,21.92,23200.0,21.93,21.93,21.91,21.92,23200.0
2010-08-19 13:15:00,21.92,21.92,21.88,21.91,31200.0,21.92,21.92,21.88,21.91,31200.0
2010-08-19 13:20:00,21.9,21.91,21.88,21.88,42800.0,21.9,21.91,21.88,21.88,42800.0
2010-08-19 13:25:00,21.89,21.89,21.83,21.84,111600.0,21.89,21.89,21.83,21.84,111600.0
2010-08-19 13:30:00,21.84,21.93,21.84,21.89,70800.0,21.84,21.93,21.84,21.89,70800.0
2010-08-19 13:35:00,21.89,21.93,21.88,21.91,39400.0,21.89,21.93,21.88,21.91,39400.0
2010-08-19 13:40:00,21.92,21.92,21.89,21.9,37800.0,21.92,21.92,21.89,21.9,37800.0
2010-08-19 13:45:00,21.9,21.92,21.89,21.9,38200.0,21.9,21.92,21.89,21.9,38200.0
2010-08-19 13:50:00,21.89,21.9,21.87,21.87,25200.0,21.89,21.9,21.87,21.87,25200.0
2010-08-19 13:55:00,21.88,21.89,21.88,21.88,26200.0,21.88,21.89,21.88,21.88,26200.0
2010-08-19 14:00:00,21.88,21.89,21.85,21.86,49000.0,21.88,21.89,21.85,21.86,49000.0
2010-08-19 14:05:00,21.86,21.86,21.81,21.84,47200.0,21.86,21.86,21.81,21.84,47200.0
2010-08-19 14:10:00,21.84,21.85,21.81,21.82,41000.0,21.84,21.85,21.81,21.82,41000.0
2010-08-19 14:15:00,21.82,21.83,21.79,21.8,33400.0,21.82,21.83,21.79,21.8,33400.0
2010-08-19 14:20:00,21.79,21.84,21.79,21.83,48400.0,21.79,21.84,21.79,21.83,48400.0
2010-08-19 14:25:00,21.84,21.87,21.83,21.87,41000.0,21.84,21.87,21.83,21.87,41000.0
2010-08-19 14:30:00,21.87,21.95,21.87,21.95,82600.0,21.87,21.95,21.87,21.95,82600.0
2010-08-19 14:35:00,21.95,21.95,21.92,21.95,70800.0,21.95,21.95,21.92,21.95,70800.0
2010-08-19 14:40:00,21.95,21.98,21.93,21.98,79800.0,21.95,21.98,21.93,21.98,79800.0
2010-08-19 14:45:00,21.98,21.99,21.95,21.97,43200.0,21.98,21.99,21.95,21.97,43200.0
2010-08-19 14:50:00,21.97,21.97,21.9,21.93,60800.0,21.97,21.97,21.9,21.93,60800.0
2010-08-19 14:55:00,21.93,21.94,21.92,21.93,45600.0,21.93,21.94,21.92,21.93,45600.0
2010-08-19 15:00:00,21.93,21.94,21.92,21.93,59400.0,21.93,21.94,21.92,21.93,59400.0
2010-08-19 15:05:00,21.93,21.97,21.93,21.95,63600.0,21.93,21.97,21.93,21.95,63600.0
2010-08-19 15:10:00,21.95,21.97,21.93,21.96,49200.0,21.95,21.97,21.93,21.96,49200.0
2010-08-19 15:15:00,21.96,22.03,21.96,22.02,93800.0,21.96,22.03,21.96,22.02,93800.0
2010-08-19 15:20:00,22.01,22.03,21.97,21.99,86200.0,22.01,22.03,21.97,21.99,86200.0
2010-08-19 15:25:00,21.99,22.0,21.92,21.93,76000.0,21.99,22.0,21.92,21.93,76000.0
2010-08-19 15:30:00,21.93,21.97,21.92,21.96,111400.0,21.93,21.97,21.92,21.96,111400.0
2010-08-19 15:35:00,21.96,22.02,21.95,21.99,134200.0,21.96,22.02,21.95,21.99,134200.0
2010-08-19 15:40:00,22.0,22.02,21.99,22.02,142600.0,22.0,22.02,21.99,22.02,142600.0
2010-08-19 15:45:00,22.02,22.03,21.98,22.0,168000.0,22.02,22.03,21.98,22.0,168000.0
2010-08-19 15:50:00,22.0,22.0,21.98,22.0,209600.0,22.0,22.0,21.98,22.0,209600.0
2010-08-19 15:55:00,22.0,22.0,21.89,21.93,237800.0,22.0,22.0,21.89,21.93,237800.0
2010-08-20 09:30:00,21.93,21.93,21.79,21.88,68000.0,21.93,21.93,21.79,21.88,68000.0
2010-08-20 09:35:00,21.86,21.92,21.86,21.9,31800.0,21.86,21.92,21.86,21.9,31800.0
2010-08-20 09:40:00,21.9,21.92,21.86,21.87,53600.0,21.9,21.92,21.86,21.87,53600.0
2010-08-20 09:45:00,21.86,21.88,21.76,21.8,58600.0,21.86,21.88,21.76,21.8,58600.0
2010-08-20 09:50:00,21.8,21.81,21.75,21.79,47200.0,21.8,21.81,21.75,21.79,47200.0
2010-08-20 09:55:00,21.8,21.87,21.8,21.84,34800.0,21.8,21.87,21.8,21.84,34800.0
2010-08-20 10:00:00,21.83,21.86,21.82,21.86,61000.0,21.83,21.86,21.82,21.86,61000.0
2010-08-20 10:05:00,21.86,21.88,21.83,21.86,39800.0,21.86,21.88,21.83,21.86,39800.0
2010-08-20 10:10:00,21.86,21.93,21.8,21.93,86600.0,21.86,21.93,21.8,21.93,86600.0
2010-08-20 10:15:00,21.93,21.98,21.91,21.92,58000.0,21.93,21.98,21.91,21.92,58000.0
2010-08-20 10:20:00,21.92,21.93,21.88,21.88,13200.0,21.92,21.93,21.88,21.88,13200.0
2010-08-20 10:25:00,21.88,21.96,21.86,21.96,68200.0,21.88,21.96,21.86,21.96,68200.0
2010-08-20 10:30:00,21.96,22.02,21.96,22.02,43400.0,21.96,22.02,21.96,22.02,43400.0
2010-08-20 10:35:00,22.01,22.02,21.97,21.98,26600.0,22.01,22.02,21.97,21.98,26600.0
2010-08-20 10:40:00,21.98,21.98,21.95,21.95,27400.0,21.98,21.98,21.95,21.95,27400.0
2010-08-20 10:45:00,21.95,22.01,21.95,22.01,38800.0,21.95,22.01,21.95,22.01,38800.0
2010-08-20 10:50:00,22.01,22.03,22.0,22.0,32400.0,22.01,22.03,22.0,22.0,32400.0
2010-08-20 10:55:00,22.0,22.05,22.0,22.04,35600.0,22.0,22.05,22.0,22.04,35600.0
2010-08-20 11:00:00,22.04,22.11,22.03,22.1,49200.0,22.04,22.11,22.03,22.1,49200.0
2010-08-20 11:05:00,22.1,22.16,22.07,22.13,84000.0,22.1,22.16,22.07,22.13,84000.0
2010-08-20 11:10:00,22.13,22.14,22.1,22.1,51800.0,22.13,22.14,22.1,22.1,51800.0
2010-08-20 11:15:00,22.1,22.12,22.06,22.07,29400.0,22.1,22.12,22.06,22.07,29400.0
2010-08-20 11:20:00,22.07,22.09,22.06,22.06,23600.0,22.07,22.09,22.06,22.06,23600.0
2010-08-20 11:25:00,22.07,22.07,21.99,22.0,36000.0,22.07,22.07,21.99,22.0,36000.0
2010-08-20 11:30:00,22.0,22.02,21.99,22.0,18400.0,22.0,22.02,21.99,22.0,18400.0
2010-08-20 11:35:00,21.99,21.99,21.91,21.93,27200.0,21.99,21.99,21.91,21.93,27200.0
2010-08-20 11:40:00,21.93,21.95,21.91,21.93,23600.0,21.93,21.95,21.91,21.93,23600.0
2010-08-20 11:45:00,21.93,21.93,21.89,21.9,19800.0,21.93,21.93,21.89,21.9,19800.0
2010-08-20 11:50:00,21.9,21.96,21.9,21.91,38400.0,21.9,21.96,21.9,21.91,38400.0
2010-08-20 11:55:00,21.89,21.91,21.88,21.9,17000.0,21.89,21.91,21.88,21.9,17000.0
2010-08-20 12:00:00,21.9,21.91,21.88,21.9,9600.0,21.9,21.91,21.88,21.9,9600.0
2010-08-20 12:05:00,21.9,22.0,21.9,21.99,28000.0,21.9,22.0,21.9,21.99,28000.0
2010-08-20 12:10:00,21.99,22.03,21.97,22.03,25400.0,21.99,22.03,21.97,22.03,25400.0
2010-08-20 12:15:00,22.03,22.03,21.97,21.99,25400.0,22.03,22.03,21.97,21.99,25400.0
2010-08-20 12:20:00,22.0,22.05,22.0,22.03,18600.0,22.0,22.05,22.0,22.03,18600.0
2010-08-20 12:25:00,22.03,22.05,22.03,22.05,25400.0,22.03,22.05,22.03,22.05,25400.0
2010-08-20 12:30:00,22.06,22.06,22.04,22.06,37200.0,22.06,22.06,22.04,22.06,37200.0
2010-08-20 12:35:00,22.06,22.07,22.04,22.04,10200.0,22.06,22.07,22.04,22.04,10200.0
2010-08-20 12:40:00,22.04,22.06,22.04,22.05,18600.0,22.04,22.06,22.04,22.05,18600.0
2010-08-20 12:45:00,22.06,22.11,22.06,22.08,22600.0,22.06,22.11,22.06,22.08,22600.0
2010-08-20 12:50:00,22.08,22.1,22.08,22.1,13600.0,22.08,22.1,22.08,22.1,13600.0
2010-08-20 12:55:00,22.11,22.11,22.08,22.09,44200.0,22.11,22.11,22.08,22.09,44200.0
2010-08-20 13:00:00,22.09,22.17,22.09,22.15,54200.0,22.09,22.17,22.09,22.15,54200.0
2010-08-20 13:05:00,22.15,22.18,22.14,22.17,30200.0,22.15,22.18,22.14,22.17,30200.0
2010-08-20 13:10:00,22.16,22.16,22.14,22.16,19400.0,22.16,22.16,22.14,22.16,19400.0
2010-08-20 13:15:00,22.16,22.17,22.16,22.16,15200.0,22.16,22.17,22.16,22.16,15200.0
2010-08-20 13:20:00,22.16,22.16,22.15,22.16,15800.0,22.16,22.16,22.15,22.16,15800.0
2010-08-20 13:25:00,22.17,22.2,22.16,22.17,28600.0,22.17,22.2,22.16,22.17,28600.0
2010-08-20 13:30:00,22.17,22.18,22.16,22.17,14000.0,22.17,22.18,22.16,22.17,14000.0
2010-08-20 13:35:00,22.17,22.17,22.13,22.15,39400.0,22.17,22.17,22.13,22.15,39400.0
2010-08-20 13:40:00,22.14,22.16,22.13,22.14,20200.0,22.14,22.16,22.13,22.14,20200.0
2010-08-20 13:45:00,22.14,22.15,22.13,22.14,17800.0,22.14,22.15,22.13,22.14,17800.0
2010-08-20 13:50:00,22.14,22.14,22.1,22.1,19000.0,22.14,22.14,22.1,22.1,19000.0
2010-08-20 13:55:00,22.11,22.14,22.1,22.13,22400.0,22.11,22.14,22.1,22.13,22400.0
2010-08-20 14:00:00,22.13,22.13,22.11,22.11,21000.0,22.13,22.13,22.11,22.11,21000.0
2010-08-20 14:05:00,22.11,22.15,22.11,22.14,22400.0,22.11,22.15,22.11,22.14,22400.0
2010-08-20 14:10:00,22.14,22.16,22.14,22.16,17600.0,22.14,22.16,22.14,22.16,17600.0
2010-08-20 14:15:00,22.16,22.19,22.16,22.19,39800.0,22.16,22.19,22.16,22.19,39800.0
2010-08-20 14:20:00,22.19,22.2,22.17,22.17,41200.0,22.19,22.2,22.17,22.17,41200.0
2010-08-20 14:25:00,22.17,22.19,22.16,22.18,54000.0,22.17,22.19,22.16,22.18,54000.0
2010-08-20 14:30:00,22.17,22.23,22.17,22.22,80600.0,22.17,22.23,22.17,22.22,80600.0
2010-08-20 14:35:00,22.21,22.23,22.21,22.21,58600.0,22.21,22.23,22.21,22.21,58600.0
2010-08-20 14:40:00,22.21,22.25,22.21,22.22,57600.0,22.21,22.25,22.21,22.22,57600.0
2010-08-20 14:45:00,22.23,22.24,22.21,22.23,62200.0,22.23,22.24,22.21,22.23,62200.0
2010-08-20 14:50:00,22.22,22.24,22.18,22.23,47000.0,22.22,22.24,22.18,22.23,47000.0
2010-08-20 14:55:00,22.23,22.24,22.21,22.22,40600.0,22.23,22.24,22.21,22.22,40600.0
2010-08-20 15:00:00,22.22,22.24,22.21,22.23,32600.0,22.22,22.24,22.21,22.23,32600.0
2010-08-20 15:05:00,22.23,22.24,22.22,22.24,42600.0,22.23,22.24,22.22,22.24,42600.0
2010-08-20 15:10:00,22.24,22.27,22.24,22.27,127400.0,22.24,22.27,22.24,22.27,127400.0
2010-08-20 15:15:00,22.27,22.28,22.23,22.25,69600.0,22.27,22.28,22.23,22.25,69600.0
2010-08-20 15:20:00,22.24,22.24,22.2,22.23,47800.0,22.24,22.24,22.2,22.23,47800.0
2010-08-20 15:25:00,22.23,22.23,22.2,22.22,29200.0,22.23,22.23,22.2,22.22,29200.0
2010-08-20 15:30:00,22.22,22.24,22.22,22.23,69000.0,22.22,22.24,22.22,22.23,69000.0
2010-08-20 15:35:00,22.23,22.25,22.23,22.25,79800.0,22.23,22.25,22.23,22.25,79800.0
2010-08-20 15:40:00,22.25,22.29,22.24,22.25,74000.0,22.25,22.29,22.24,22.25,74000.0
2010-08-20 15:45:00,22.25,22.28,22.25,22.26,61600.0,22.25,22.28,22.25,22.26,61600.0
2010-08-20 15:50:00,22.27,22.34,22.26,22.31,175000.0,22.27,22.34,22.26,22.31,175000.0
2010-08-20 15:55:00,22.31,22.34,22.3,22.33,321800.0,22.31,22.34,22.3,22.33,321800.0
2010-08-23 09:30:00,22.53,22.59,22.43,22.46,105000.0,22.53,22.59,22.43,22.46,105000.0
2010-08-23 09:35:00,22.5,22.59,22.45,22.59,71400.0,22.5,22.59,22.45,22.59,71400.0
2010-08-23 09:40:00,22.6,22.6,22.45,22.52,26400.0,22.6,22.6,22.45,22.52,26400.0
2010-08-23 09:45:00,22.53,22.57,22.42,22.44,47200.0,22.53,22.57,22.42,22.44,47200.0
2010-08-23 09:50:00,22.47,22.49,22.43,22.47,26800.0,22.47,22.49,22.43,22.47,26800.0
2010-08-23 09:55:00,22.48,22.49,22.4,22.42,36200.0,22.48,22.49,22.4,22.42,36200.0
2010-08-23 10:00:00,22.43,22.45,22.38,22.39,26000.0,22.43,22.45,22.38,22.39,26000.0
2010-08-23 10:05:00,22.39,22.44,22.36,22.36,50800.0,22.39,22.44,22.36,22.36,50800.0
2010-08-23 10:10:00,22.36,22.42,22.33,22.38,56800.0,22.36,22.42,22.33,22.38,56800.0
2010-08-23 10:15:00,22.36,22.39,22.33,22.35,44000.0,22.36,22.39,22.33,22.35,44000.0
2010-08-23 10:20:00,22.36,22.36,22.31,22.33,34600.0,22.36,22.36,22.31,22.33,34600.0
2010-08-23 10:25:00,22.34,22.36,22.31,22.36,37400.0,22.34,22.36,22.31,22.36,37400.0
2010-08-23 10:30:00,22.36,22.39,22.34,22.38,30000.0,22.36,22.39,22.34,22.38,30000.0
2010-08-23 10:35:00,22.37,22.37,22.28,22.32,36200.0,22.37,22.37,22.28,22.32,36200.0
2010-08-23 10:40:00,22.32,22.33,22.25,22.27,57800.0,22.32,22.33,22.25,22.27,57800.0
2010-08-23 10:45:00,22.26,22.26,22.17,22.21,83200.0,22.26,22.26,22.17,22.21,83200.0
2010-08-23 10:50:00,22.22,22.25,22.21,22.25,49200.0,22.22,22.25,22.21,22.25,49200.0
2010-08-23 10:55:00,22.25,22.25,22.18,22.18,31400.0,22.25,22.25,22.18,22.18,31400.0
2010-08-23 11:00:00,22.18,22.21,22.16,22.17,36000.0,22.18,22.21,22.16,22.17,36000.0
2010-08-23 11:05:00,22.18,22.18,22.15,22.16,41600.0,22.18,22.18,22.15,22.16,41600.0
2010-08-23 11:10:00,22.17,22.18,22.14,22.17,22200.0,22.17,22.18,22.14,22.17,22200.0
2010-08-23 11:15:00,22.18,22.18,22.12,22.15,67200.0,22.18,22.18,22.12,22.15,67200.0
2010-08-23 11:20:00,22.16,22.16,22.11,22.16,49200.0,22.16,22.16,22.11,22.16,49200.0
2010-08-23 11:25:00,22.16,22.16,22.11,22.13,28800.0,22.16,22.16,22.11,22.13,28800.0
2010-08-23 11:30:00,22.14,22.16,22.12,22.16,54000.0,22.14,22.16,22.12,22.16,54000.0
2010-08-23 11:35:00,22.16,22.2,22.14,22.18,26000.0,22.16,22.2,22.14,22.18,26000.0
2010-08-23 11:40:00,22.19,22.23,22.18,22.21,31400.0,22.19,22.23,22.18,22.21,31400.0
2010-08-23 11:45:00,22.21,22.21,22.15,22.15,30600.0,22.21,22.21,22.15,22.15,30600.0
2010-08-23 11:50:00,22.15,22.16,22.11,22.11,27400.0,22.15,22.16,22.11,22.11,27400.0
2010-08-23 11:55:00,22.11,22.13,22.09,22.1,28200.0,22.11,22.13,22.09,22.1,28200.0
2010-08-23 12:00:00,22.1,22.14,22.1,22.12,18800.0,22.1,22.14,22.1,22.12,18800.0
2010-08-23 12:05:00,22.13,22.18,22.13,22.17,20000.0,22.13,22.18,22.13,22.17,20000.0
2010-08-23 12:10:00,22.15,22.18,22.15,22.17,26200.0,22.15,22.18,22.15,22.17,26200.0
2010-08-23 12:15:00,22.17,22.18,22.12,22.12,14000.0,22.17,22.18,22.12,22.12,14000.0
2010-08-23 12:20:00,22.13,22.19,22.13,22.16,23200.0,22.13,22.19,22.13,22.16,23200.0
2010-08-23 12:25:00,22.16,22.22,22.14,22.22,12600.0,22.16,22.22,22.14,22.22,12600.0
2010-08-23 12:30:00,22.22,22.22,22.2,22.21,16400.0,22.22,22.22,22.2,22.21,16400.0
2010-08-23 12:35:00,22.21,22.21,22.14,22.14,24600.0,22.21,22.21,22.14,22.14,24600.0
2010-08-23 12:40:00,22.14,22.18,22.14,22.17,22600.0,22.14,22.18,22.14,22.17,22600.0
2010-08-23 12:45:00,22.17,22.18,22.14,22.14,8600.0,22.17,22.18,22.14,22.14,8600.0
2010-08-23 12:50:00,22.14,22.15,22.11,22.12,8800.0,22.14,22.15,22.11,22.12,8800.0
2010-08-23 12:55:00,22.13,22.14,22.1,22.14,12200.0,22.13,22.14,22.1,22.14,12200.0
2010-08-23 13:00:00,22.14,22.14,22.1,22.13,17800.0,22.14,22.14,22.1,22.13,17800.0
2010-08-23 13:05:00,22.12,22.13,22.1,22.1,11200.0,22.12,22.13,22.1,22.1,11200.0
2010-08-23 13:10:00,22.1,22.15,22.1,22.15,17200.0,22.1,22.15,22.1,22.15,17200.0
2010-08-23 13:15:00,22.14,22.14,22.1,22.11,18000.0,22.14,22.14,22.1,22.11,18000.0
2010-08-23 13:20:00,22.12,22.13,22.1,22.12,15400.0,22.12,22.13,22.1,22.12,15400.0
2010-08-23 13:25:00,22.11,22.11,22.09,22.1,13000.0,22.11,22.11,22.09,22.1,13000.0
2010-08-23 13:30:00,22.1,22.11,22.09,22.09,22200.0,22.1,22.11,22.09,22.09,22200.0
2010-08-23 13:35:00,22.1,22.12,22.1,22.11,13000.0,22.1,22.12,22.1,22.11,13000.0
2010-08-23 13:40:00,22.11,22.13,22.09,22.11,23600.0,22.11,22.13,22.09,22.11,23600.0
2010-08-23 13:45:00,22.11,22.14,22.11,22.11,12400.0,22.11,22.14,22.11,22.11,12400.0
2010-08-23 13:50:00,22.12,22.14,22.1,22.12,24000.0,22.12,22.14,22.1,22.12,24000.0
2010-08-23 13:55:00,22.11,22.15,22.11,22.13,15600.0,22.11,22.15,22.11,22.13,15600.0
2010-08-23 14:00:00,22.14,22.14,22.11,22.11,53200.0,22.14,22.14,22.11,22.11,53200.0
2010-08-23 14:05:00,22.11,22.18,22.11,22.17,31600.0,22.11,22.18,22.11,22.17,31600.0
2010-08-23 14:10:00,22.17,22.17,22.12,22.14,38200.0,22.17,22.17,22.12,22.14,38200.0
2010-08-23 14:15:00,22.15,22.17,22.13,22.15,39400.0,22.15,22.17,22.13,22.15,39400.0
2010-08-23 14:20:00,22.15,22.17,22.14,22.17,60200.0,22.15,22.17,22.14,22.17,60200.0
2010-08-23 14:25:00,22.17,22.17,22.14,22.14,23400.0,22.17,22.17,22.14,22.14,23400.0
2010-08-23 14:30:00,22.14,22.17,22.13,22.13,40000.0,22.14,22.17,22.13,22.13,40000.0
2010-08-23 14:35:00,22.14,22.16,22.13,22.14,36200.0,22.14,22.16,22.13,22.14,36200.0
2010-08-23 14:40:00,22.14,22.14,22.13,22.13,23600.0,22.14,22.14,22.13,22.13,23600.0
2010-08-23 14:45:00,22.14,22.14,22.12,22.14,22600.0,22.14,22.14,22.12,22.14,22600.0
2010-08-23 14:50:00,22.13,22.15,22.12,22.14,22000.0,22.13,22.15,22.12,22.14,22000.0
2010-08-23 14:55:00,22.14,22.15,22.11,22.13,24400.0,22.14,22.15,22.11,22.13,24400.0
2010-08-23 15:00:00,22.13,22.14,22.13,22.13,31600.0,22.13,22.14,22.13,22.13,31600.0
2010-08-23 15:05:00,22.14,22.14,22.11,22.12,28800.0,22.14,22.14,22.11,22.12,28800.0
2010-08-23 15:10:00,22.11,22.13,22.1,22.12,51800.0,22.11,22.13,22.1,22.12,51800.0
2010-08-23 15:15:00,22.13,22.13,22.1,22.11,58400.0,22.13,22.13,22.1,22.11,58400.0
2010-08-23 15:20:00,22.11,22.12,22.07,22.07,39800.0,22.11,22.12,22.07,22.07,39800.0
2010-08-23 15:25:00,22.07,22.1,22.06,22.08,66600.0,22.07,22.1,22.06,22.08,66600.0
2010-08-23 15:30:00,22.07,22.08,22.06,22.08,60000.0,22.07,22.08,22.06,22.08,60000.0
2010-08-23 15:35:00,22.08,22.08,22.05,22.07,60800.0,22.08,22.08,22.05,22.07,60800.0
2010-08-23 15:40:00,22.07,22.09,22.06,22.07,68200.0,22.07,22.09,22.06,22.07,68200.0
2010-08-23 15:45:00,22.07,22.09,22.05,22.08,70200.0,22.07,22.09,22.05,22.08,70200.0
2010-08-23 15:50:00,22.08,22.08,22.05,22.07,77600.0,22.08,22.08,22.05,22.07,77600.0
2010-08-23 15:55:00,22.07,22.08,22.06,22.07,93400.0,22.07,22.08,22.06,22.07,93400.0
2010-08-24 09:30:00,21.9,21.9,21.75,21.89,59600.0,21.9,21.9,21.75,21.89,59600.0
2010-08-24 09:35:00,21.85,21.87,21.8,21.84,33200.0,21.85,21.87,21.8,21.84,33200.0
2010-08-24 09:40:00,21.86,22.0,21.82,21.97,86000.0,21.86,22.0,21.82,21.97,86000.0
2010-08-24 09:45:00,21.97,22.07,21.91,22.06,64800.0,21.97,22.07,21.91,22.06,64800.0
2010-08-24 09:50:00,22.06,22.08,22.0,22.0,96800.0,22.06,22.08,22.0,22.0,96800.0
2010-08-24 09:55:00,22.0,22.09,21.99,22.09,72000.0,22.0,22.09,21.99,22.09,72000.0
2010-08-24 10:00:00,22.08,22.09,21.96,22.06,184200.0,22.08,22.09,21.96,22.06,184200.0
2010-08-24 10:05:00,22.07,22.08,21.98,22.0,98400.0,22.07,22.08,21.98,22.0,98400.0
2010-08-24 10:10:00,22.01,22.08,22.0,22.08,32200.0,22.01,22.08,22.0,22.08,32200.0
2010-08-24 10:15:00,22.09,22.23,22.08,22.23,61200.0,22.09,22.23,22.08,22.23,61200.0
2010-08-24 10:20:00,22.23,22.3,22.21,22.25,63200.0,22.23,22.3,22.21,22.25,63200.0
2010-08-24 10:25:00,22.25,22.32,22.25,22.28,126200.0,22.25,22.32,22.25,22.28,126200.0
2010-08-24 10:30:00,22.28,22.35,22.28,22.33,103600.0,22.28,22.35,22.28,22.33,103600.0
2010-08-24 10:35:00,22.33,22.43,22.31,22.43,95200.0,22.33,22.43,22.31,22.43,95200.0
2010-08-24 10:40:00,22.44,22.47,22.34,22.35,100000.0,22.44,22.47,22.34,22.35,100000.0
2010-08-24 10:45:00,22.35,22.36,22.28,22.33,50200.0,22.35,22.36,22.28,22.33,50200.0
2010-08-24 10:50:00,22.33,22.34,22.3,22.31,51000.0,22.33,22.34,22.3,22.31,51000.0
2010-08-24 10:55:00,22.3,22.43,22.3,22.38,39600.0,22.3,22.43,22.3,22.38,39600.0
2010-08-24 11:00:00,22.39,22.43,22.37,22.37,99800.0,22.39,22.43,22.37,22.37,99800.0
2010-08-24 11:05:00,22.37,22.39,22.33,22.33,58000.0,22.37,22.39,22.33,22.33,58000.0
2010-08-24 11:10:00,22.33,22.39,22.33,22.38,33600.0,22.33,22.39,22.33,22.38,33600.0
2010-08-24 11:15:00,22.38,22.38,22.3,22.36,30600.0,22.38,22.38,22.3,22.36,30600.0
2010-08-24 11:20:00,22.37,22.37,22.33,22.35,48800.0,22.37,22.37,22.33,22.35,48800.0
2010-08-24 11:25:00,22.36,22.39,22.32,22.39,31200.0,22.36,22.39,22.32,22.39,31200.0
2010-08-24 11:30:00,22.39,22.41,22.39,22.39,55800.0,22.39,22.41,22.39,22.39,55800.0
2010-08-24 11:35:00,22.4,22.43,22.36,22.36,67400.0,22.4,22.43,22.36,22.36,67400.0
2010-08-24 11:40:00,22.36,22.43,22.36,22.4,48200.0,22.36,22.43,22.36,22.4,48200.0
2010-08-24 11:45:00,22.4,22.4,22.36,22.38,66400.0,22.4,22.4,22.36,22.38,66400.0
2010-08-24 11:50:00,22.38,22.38,22.35,22.35,36800.0,22.38,22.38,22.35,22.35,36800.0
2010-08-24 11:55:00,22.35,22.38,22.35,22.36,32200.0,22.35,22.38,22.35,22.36,32200.0
2010-08-24 12:00:00,22.36,22.36,22.35,22.36,57200.0,22.36,22.36,22.35,22.36,57200.0
2010-08-24 12:05:00,22.36,22.57,22.36,22.55,158400.0,22.36,22.57,22.36,22.55,158400.0
2010-08-24 12:10:00,22.56,22.64,22.55,22.63,145400.0,22.56,22.64,22.55,22.63,145400.0
2010-08-24 12:15:00,22.63,22.73,22.62,22.7,232400.0,22.63,22.73,22.62,22.7,232400.0
2010-08-24 12:20:00,22.7,22.72,22.65,22.71,102200.0,22.7,22.72,22.65,22.71,102200.0
2010-08-24 12:25:00,22.7,22.73,22.67,22.7,73800.0,22.7,22.73,22.67,22.7,73800.0
2010-08-24 12:30:00,22.7,22.86,22.69,22.82,199400.0,22.7,22.86,22.69,22.82,199400.0
2010-08-24 12:35:00,22.82,22.9,22.8,22.9,85200.0,22.82,22.9,22.8,22.9,85200.0
2010-08-24 12:40:00,22.9,22.99,22.89,22.96,148400.0,22.9,22.99,22.89,22.96,148400.0
2010-08-24 12:45:00,22.95,23.0,22.93,22.96,108600.0,22.95,23.0,22.93,22.96,108600.0
2010-08-24 12:50:00,22.96,22.98,22.88,22.9,105000.0,22.96,22.98,22.88,22.9,105000.0
2010-08-24 12:55:00,22.91,22.93,22.79,22.82,65000.0,22.91,22.93,22.79,22.82,65000.0
2010-08-24 13:00:00,22.82,22.82,22.67,22.67,121400.0,22.82,22.82,22.67,22.67,121400.0
2010-08-24 13:05:00,22.67,22.73,22.66,22.72,49400.0,22.67,22.73,22.66,22.72,49400.0
2010-08-24 13:10:00,22.72,22.72,22.64,22.67,42000.0,22.72,22.72,22.64,22.67,42000.0
2010-08-24 13:15:00,22.68,22.71,22.66,22.68,17000.0,22.68,22.71,22.66,22.68,17000.0
2010-08-24 13:20:00,22.68,22.68,22.61,22.66,48800.0,22.68,22.68,22.61,22.66,48800.0
2010-08-24 13:25:00,22.66,22.73,22.63,22.73,38200.0,22.66,22.73,22.63,22.73,38200.0
2010-08-24 13:30:00,22.73,22.73,22.63,22.67,43200.0,22.73,22.73,22.63,22.67,43200.0
2010-08-24 13:35:00,22.67,22.67,22.61,22.64,38400.0,22.67,22.67,22.61,22.64,38400.0
2010-08-24 13:40:00,22.65,22.65,22.58,22.58,43600.0,22.65,22.65,22.58,22.58,43600.0
2010-08-24 13:45:00,22.59,22.61,22.58,22.61,37800.0,22.59,22.61,22.58,22.61,37800.0
2010-08-24 13:50:00,22.61,22.61,22.57,22.58,22000.0,22.61,22.61,22.57,22.58,22000.0
2010-08-24 13:55:00,22.58,22.58,22.52,22.53,48400.0,22.58,22.58,22.52,22.53,48400.0
2010-08-24 14:00:00,22.53,22.53,22.48,22.49,85600.0,22.53,22.53,22.48,22.49,85600.0
2010-08-24 14:05:00,22.49,22.5,22.41,22.42,89600.0,22.49,22.5,22.41,22.42,89600.0
2010-08-24 14:10:00,22.43,22.43,22.41,22.43,39400.0,22.43,22.43,22.41,22.43,39400.0
2010-08-24 14:15:00,22.43,22.48,22.42,22.43,45400.0,22.43,22.48,22.42,22.43,45400.0
2010-08-24 14:20:00,22.44,22.44,22.38,22.41,69800.0,22.44,22.44,22.38,22.41,69800.0
2010-08-24 14:25:00,22.41,22.41,22.36,22.39,79600.0,22.41,22.41,22.36,22.39,79600.0
2010-08-24 14:30:00,22.4,22.4,22.36,22.4,35000.0,22.4,22.4,22.36,22.4,35000.0
2010-08-24 14:35:00,22.4,22.4,22.33,22.38,59000.0,22.4,22.4,22.33,22.38,59000.0
2010-08-24 14:40:00,22.38,22.38,22.33,22.36,51200.0,22.38,22.38,22.33,22.36,51200.0
2010-08-24 14:45:00,22.36,22.38,22.34,22.37,37800.0,22.36,22.38,22.34,22.37,37800.0
2010-08-24 14:50:00,22.38,22.38,22.34,22.34,37200.0,22.38,22.38,22.34,22.34,37200.0
2010-08-24 14:55:00,22.33,22.34,22.3,22.33,59200.0,22.33,22.34,22.3,22.33,59200.0
2010-08-24 15:00:00,22.34,22.37,22.32,22.35,46800.0,22.34,22.37,22.32,22.35,46800.0
2010-08-24 15:05:00,22.35,22.37,22.33,22.34,39600.0,22.35,22.37,22.33,22.34,39600.0
2010-08-24 15:10:00,22.34,22.36,22.32,22.34,29000.0,22.34,22.36,22.32,22.34,29000.0
2010-08-24 15:15:00,22.34,22.36,22.33,22.36,24400.0,22.34,22.36,22.33,22.36,24400.0
2010-08-24 15:20:00,22.36,22.39,22.33,22.38,40200.0,22.36,22.39,22.33,22.38,40200.0
2010-08-24 15:25:00,22.38,22.41,22.36,22.39,77000.0,22.38,22.41,22.36,22.39,77000.0
2010-08-24 15:30:00,22.39,22.41,22.36,22.38,60000.0,22.39,22.41,22.36,22.38,60000.0
2010-08-24 15:35:00,22.38,22.39,22.33,22.33,78800.0,22.38,22.39,22.33,22.33,78800.0
2010-08-24 15:40:00,22.32,22.33,22.27,22.29,130600.0,22.32,22.33,22.27,22.29,130600.0
2010-08-24 15:45:00,22.29,22.3,22.25,22.28,134800.0,22.29,22.3,22.25,22.28,134800.0
2010-08-24 15:50:00,22.28,22.29,22.21,22.21,161600.0,22.28,22.29,22.21,22.21,161600.0
2010-08-24 15:55:00,22.21,22.23,22.17,22.18,231200.0,22.21,22.23,22.17,22.18,231200.0
2010-08-25 09:30:00,22.05,22.11,21.89,22.02,49400.0,22.05,22.11,21.89,22.02,49400.0
2010-08-25 09:35:00,22.0,22.07,21.95,22.07,33000.0,22.0,22.07,21.95,22.07,33000.0
2010-08-25 09:40:00,22.07,22.08,22.04,22.07,50600.0,22.07,22.08,22.04,22.07,50600.0
2010-08-25 09:45:00,22.07,22.09,22.04,22.05,33400.0,22.07,22.09,22.04,22.05,33400.0
2010-08-25 09:50:00,22.05,22.06,22.0,22.03,37200.0,22.05,22.06,22.0,22.03,37200.0
2010-08-25 09:55:00,22.03,22.03,21.96,22.0,37600.0,22.03,22.03,21.96,22.0,37600.0
2010-08-25 10:00:00,22.0,22.01,21.94,22.0,100800.0,22.0,22.01,21.94,22.0,100800.0
2010-08-25 10:05:00,22.0,22.05,21.99,22.0,56800.0,22.0,22.05,21.99,22.0,56800.0
2010-08-25 10:10:00,22.0,22.08,21.99,22.06,31000.0,22.0,22.08,21.99,22.06,31000.0
2010-08-25 10:15:00,22.08,22.11,22.08,22.09,46400.0,22.08,22.11,22.08,22.09,46400.0
2010-08-25 10:20:00,22.09,22.11,22.07,22.09,46800.0,22.09,22.11,22.07,22.09,46800.0
2010-08-25 10:25:00,22.09,22.13,22.08,22.1,34000.0,22.09,22.13,22.08,22.1,34000.0
2010-08-25 10:30:00,22.1,22.16,22.1,22.15,68800.0,22.1,22.16,22.1,22.15,68800.0
2010-08-25 10:35:00,22.14,22.16,22.1,22.12,32600.0,22.14,22.16,22.1,22.12,32600.0
2010-08-25 10:40:00,22.12,22.18,22.11,22.17,27000.0,22.12,22.18,22.11,22.17,27000.0
2010-08-25 10:45:00,22.17,22.18,22.14,22.14,30600.0,22.17,22.18,22.14,22.14,30600.0
2010-08-25 10:50:00,22.14,22.14,22.11,22.12,22800.0,22.14,22.14,22.11,22.12,22800.0
2010-08-25 10:55:00,22.11,22.21,22.11,22.18,33200.0,22.11,22.21,22.11,22.18,33200.0
2010-08-25 11:00:00,22.18,22.23,22.18,22.2,33000.0,22.18,22.23,22.18,22.2,33000.0
2010-08-25 11:05:00,22.19,22.21,22.17,22.2,52600.0,22.19,22.21,22.17,22.2,52600.0
2010-08-25 11:10:00,22.18,22.21,22.16,22.21,39200.0,22.18,22.21,22.16,22.21,39200.0
2010-08-25 11:15:00,22.21,22.24,22.18,22.23,22800.0,22.21,22.24,22.18,22.23,22800.0
2010-08-25 11:20:00,22.23,22.29,22.23,22.28,71200.0,22.23,22.29,22.23,22.28,71200.0
2010-08-25 11:25:00,22.27,22.3,22.27,22.29,48600.0,22.27,22.3,22.27,22.29,48600.0
2010-08-25 11:30:00,22.29,22.3,22.25,22.27,17000.0,22.29,22.3,22.25,22.27,17000.0
2010-08-25 11:35:00,22.27,22.29,22.24,22.25,24200.0,22.27,22.29,22.24,22.25,24200.0
2010-08-25 11:40:00,22.25,22.26,22.22,22.26,59000.0,22.25,22.26,22.22,22.26,59000.0
2010-08-25 11:45:00,22.27,22.29,22.25,22.29,28200.0,22.27,22.29,22.25,22.29,28200.0
2010-08-25 11:50:00,22.29,22.3,22.27,22.3,21000.0,22.29,22.3,22.27,22.3,21000.0
2010-08-25 11:55:00,22.3,22.32,22.29,22.3,25800.0,22.3,22.32,22.29,22.3,25800.0
2010-08-25 12:00:00,22.3,22.3,22.25,22.26,44200.0,22.3,22.3,22.25,22.26,44200.0
2010-08-25 12:05:00,22.26,22.27,22.22,22.24,25400.0,22.26,22.27,22.22,22.24,25400.0
2010-08-25 12:10:00,22.24,22.26,22.23,22.23,28800.0,22.24,22.26,22.23,22.23,28800.0
2010-08-25 12:15:00,22.22,22.24,22.2,22.2,23000.0,22.22,22.24,22.2,22.2,23000.0
2010-08-25 12:20:00,22.2,22.23,22.2,22.23,26200.0,22.2,22.23,22.2,22.23,26200.0
2010-08-25 12:25:00,22.23,22.23,22.22,22.23,22600.0,22.23,22.23,22.22,22.23,22600.0
2010-08-25 12:30:00,22.23,22.26,22.22,22.23,38000.0,22.23,22.26,22.22,22.23,38000.0
2010-08-25 12:35:00,22.24,22.26,22.22,22.22,17600.0,22.24,22.26,22.22,22.22,17600.0
2010-08-25 12:40:00,22.22,22.23,22.19,22.23,35400.0,22.22,22.23,22.19,22.23,35400.0
2010-08-25 12:45:00,22.24,22.24,22.2,22.24,20800.0,22.24,22.24,22.2,22.24,20800.0
2010-08-25 12:50:00,22.23,22.24,22.21,22.21,25200.0,22.23,22.24,22.21,22.21,25200.0
2010-08-25 12:55:00,22.22,22.23,22.16,22.17,35600.0,22.22,22.23,22.16,22.17,35600.0
2010-08-25 13:00:00,22.17,22.22,22.16,22.21,27000.0,22.17,22.22,22.16,22.21,27000.0
2010-08-25 13:05:00,22.21,22.24,22.2,22.23,23400.0,22.21,22.24,22.2,22.23,23400.0
2010-08-25 13:10:00,22.24,22.24,22.2,22.23,31200.0,22.24,22.24,22.2,22.23,31200.0
2010-08-25 13:15:00,22.24,22.25,22.2,22.24,46400.0,22.24,22.25,22.2,22.24,46400.0
2010-08-25 13:20:00,22.23,22.24,22.2,22.24,35800.0,22.23,22.24,22.2,22.24,35800.0
2010-08-25 13:25:00,22.24,22.24,22.21,22.22,29800.0,22.24,22.24,22.21,22.22,29800.0
2010-08-25 13:30:00,22.21,22.23,22.2,22.23,30400.0,22.21,22.23,22.2,22.23,30400.0
2010-08-25 13:35:00,22.22,22.24,22.2,22.23,34200.0,22.22,22.24,22.2,22.23,34200.0
2010-08-25 13:40:00,22.23,22.25,22.22,22.25,16600.0,22.23,22.25,22.22,22.25,16600.0
2010-08-25 13:45:00,22.25,22.27,22.24,22.27,22600.0,22.25,22.27,22.24,22.27,22600.0
2010-08-25 13:50:00,22.28,22.31,22.27,22.3,34800.0,22.28,22.31,22.27,22.3,34800.0
2010-08-25 13:55:00,22.3,22.33,22.3,22.31,17400.0,22.3,22.33,22.3,22.31,17400.0
2010-08-25 14:00:00,22.31,22.32,22.27,22.28,34000.0,22.31,22.32,22.27,22.28,34000.0
2010-08-25 14:05:00,22.28,22.32,22.27,22.29,40600.0,22.28,22.32,22.27,22.29,40600.0
2010-08-25 14:10:00,22.28,22.37,22.28,22.37,74200.0,22.28,22.37,22.28,22.37,74200.0
2010-08-25 14:15:00,22.37,22.39,22.34,22.36,43000.0,22.37,22.39,22.34,22.36,43000.0
2010-08-25 14:20:00,22.36,22.38,22.35,22.36,22600.0,22.36,22.38,22.35,22.36,22600.0
2010-08-25 14:25:00,22.36,22.36,22.33,22.35,39600.0,22.36,22.36,22.33,22.35,39600.0
2010-08-25 14:30:00,22.35,22.38,22.33,22.36,37400.0,22.35,22.38,22.33,22.36,37400.0
2010-08-25 14:35:00,22.36,22.4,22.36,22.38,47200.0,22.36,22.4,22.36,22.38,47200.0
2010-08-25 14:40:00,22.39,22.4,22.38,22.38,49400.0,22.39,22.4,22.38,22.38,49400.0
2010-08-25 14:45:00,22.38,22.4,22.36,22.37,61600.0,22.38,22.4,22.36,22.37,61600.0
2010-08-25 14:50:00,22.37,22.39,22.35,22.39,50400.0,22.37,22.39,22.35,22.39,50400.0
2010-08-25 14:55:00,22.38,22.4,22.37,22.4,30200.0,22.38,22.4,22.37,22.4,30200.0
2010-08-25 15:00:00,22.4,22.4,22.38,22.4,44200.0,22.4,22.4,22.38,22.4,44200.0
2010-08-25 15:05:00,22.4,22.4,22.36,22.38,57600.0,22.4,22.4,22.36,22.38,57600.0
2010-08-25 15:10:00,22.38,22.43,22.38,22.43,70000.0,22.38,22.43,22.38,22.43,70000.0
2010-08-25 15:15:00,22.43,22.45,22.37,22.38,63400.0,22.43,22.45,22.37,22.38,63400.0
2010-08-25 15:20:00,22.38,22.39,22.34,22.36,69400.0,22.38,22.39,22.34,22.36,69400.0
2010-08-25 15:25:00,22.36,22.41,22.36,22.39,52000.0,22.36,22.41,22.36,22.39,52000.0
2010-08-25 15:30:00,22.4,22.45,22.4,22.44,150400.0,22.4,22.45,22.4,22.44,150400.0
2010-08-25 15:35:00,22.44,22.45,22.4,22.43,115600.0,22.44,22.45,22.4,22.43,115600.0
2010-08-25 15:40:00,22.42,22.5,22.42,22.5,111200.0,22.42,22.5,22.42,22.5,111200.0
2010-08-25 15:45:00,22.5,22.5,22.47,22.47,124400.0,22.5,22.5,22.47,22.47,124400.0
2010-08-25 15:50:00,22.47,22.47,22.38,22.38,129400.0,22.47,22.47,22.38,22.38,129400.0
2010-08-25 15:55:00,22.38,22.43,22.38,22.42,131000.0,22.38,22.43,22.38,22.42,131000.0
2010-08-26 09:30:00,22.41,22.5,22.36,22.47,45600.0,22.41,22.5,22.36,22.47,45600.0
2010-08-26 09:35:00,22.48,22.48,22.38,22.43,30800.0,22.48,22.48,22.38,22.43,30800.0
2010-08-26 09:40:00,22.4,22.41,22.36,22.39,19000.0,22.4,22.41,22.36,22.39,19000.0
2010-08-26 09:45:00,22.4,22.41,22.35,22.4,29600.0,22.4,22.41,22.35,22.4,29600.0
2010-08-26 09:50:00,22.4,22.4,22.32,22.34,63200.0,22.4,22.4,22.32,22.34,63200.0
2010-08-26 09:55:00,22.36,22.43,22.35,22.4,21000.0,22.36,22.43,22.35,22.4,21000.0
2010-08-26 10:00:00,22.39,22.41,22.33,22.34,27000.0,22.39,22.41,22.33,22.34,27000.0
2010-08-26 10:05:00,22.35,22.37,22.3,22.36,47400.0,22.35,22.37,22.3,22.36,47400.0
2010-08-26 10:10:00,22.36,22.36,22.33,22.34,24200.0,22.36,22.36,22.33,22.34,24200.0
2010-08-26 10:15:00,22.34,22.36,22.31,22.33,22800.0,22.34,22.36,22.31,22.33,22800.0
2010-08-26 10:20:00,22.35,22.4,22.31,22.31,36200.0,22.35,22.4,22.31,22.31,36200.0
2010-08-26 10:25:00,22.31,22.36,22.31,22.34,45400.0,22.31,22.36,22.31,22.34,45400.0
2010-08-26 10:30:00,22.35,22.36,22.31,22.36,58000.0,22.35,22.36,22.31,22.36,58000.0
2010-08-26 10:35:00,22.36,22.42,22.35,22.41,40000.0,22.36,22.42,22.35,22.41,40000.0
2010-08-26 10:40:00,22.4,22.45,22.39,22.43,62000.0,22.4,22.45,22.39,22.43,62000.0
2010-08-26 10:45:00,22.43,22.5,22.42,22.5,44400.0,22.43,22.5,22.42,22.5,44400.0
2010-08-26 10:50:00,22.5,22.52,22.48,22.52,55600.0,22.5,22.52,22.48,22.52,55600.0
2010-08-26 10:55:00,22.52,22.55,22.5,22.52,39600.0,22.52,22.55,22.5,22.52,39600.0
2010-08-26 11:00:00,22.51,22.59,22.5,22.58,52400.0,22.51,22.59,22.5,22.58,52400.0
2010-08-26 11:05:00,22.58,22.58,22.51,22.55,101800.0,22.58,22.58,22.51,22.55,101800.0
2010-08-26 11:10:00,22.55,22.55,22.5,22.53,49600.0,22.55,22.55,22.5,22.53,49600.0
2010-08-26 11:15:00,22.52,22.55,22.48,22.53,47200.0,22.52,22.55,22.48,22.53,47200.0
2010-08-26 11:20:00,22.52,22.55,22.51,22.52,36800.0,22.52,22.55,22.51,22.52,36800.0
2010-08-26 11:25:00,22.5,22.55,22.5,22.53,28600.0,22.5,22.55,22.5,22.53,28600.0
2010-08-26 11:30:00,22.53,22.56,22.51,22.53,44400.0,22.53,22.56,22.51,22.53,44400.0
2010-08-26 11:35:00,22.53,22.54,22.47,22.49,29400.0,22.53,22.54,22.47,22.49,29400.0
2010-08-26 11:40:00,22.49,22.53,22.47,22.5,30400.0,22.49,22.53,22.47,22.5,30400.0
2010-08-26 11:45:00,22.51,22.58,22.5,22.58,51800.0,22.51,22.58,22.5,22.58,51800.0
2010-08-26 11:50:00,22.58,22.61,22.54,22.57,68000.0,22.58,22.61,22.54,22.57,68000.0
2010-08-26 11:55:00,22.57,22.61,22.57,22.6,38200.0,22.57,22.61,22.57,22.6,38200.0
2010-08-26 12:00:00,22.6,22.61,22.58,22.6,37400.0,22.6,22.61,22.58,22.6,37400.0
2010-08-26 12:05:00,22.6,22.61,22.59,22.61,31000.0,22.6,22.61,22.59,22.61,31000.0
2010-08-26 12:10:00,22.61,22.61,22.58,22.59,45600.0,22.61,22.61,22.58,22.59,45600.0
2010-08-26 12:15:00,22.59,22.63,22.58,22.62,25200.0,22.59,22.63,22.58,22.62,25200.0
2010-08-26 12:20:00,22.62,22.7,22.61,22.7,70400.0,22.62,22.7,22.61,22.7,70400.0
2010-08-26 12:25:00,22.69,22.71,22.68,22.69,23600.0,22.69,22.71,22.68,22.69,23600.0
2010-08-26 12:30:00,22.69,22.7,22.66,22.66,18000.0,22.69,22.7,22.66,22.66,18000.0
2010-08-26 12:35:00,22.67,22.68,22.66,22.67,21000.0,22.67,22.68,22.66,22.67,21000.0
2010-08-26 12:40:00,22.67,22.68,22.65,22.68,32600.0,22.67,22.68,22.65,22.68,32600.0
2010-08-26 12:45:00,22.67,22.67,22.63,22.65,34600.0,22.67,22.67,22.63,22.65,34600.0
2010-08-26 12:50:00,22.65,22.65,22.6,22.64,28000.0,22.65,22.65,22.6,22.64,28000.0
2010-08-26 12:55:00,22.63,22.66,22.6,22.65,37800.0,22.63,22.66,22.6,22.65,37800.0
2010-08-26 13:00:00,22.65,22.65,22.58,22.6,54400.0,22.65,22.65,22.58,22.6,54400.0
2010-08-26 13:05:00,22.6,22.6,22.57,22.59,106200.0,22.6,22.6,22.57,22.59,106200.0
2010-08-26 13:10:00,22.6,22.6,22.55,22.58,18000.0,22.6,22.6,22.55,22.58,18000.0
2010-08-26 13:15:00,22.57,22.59,22.57,22.58,14800.0,22.57,22.59,22.57,22.58,14800.0
2010-08-26 13:20:00,22.58,22.6,22.56,22.6,24000.0,22.58,22.6,22.56,22.6,24000.0
2010-08-26 13:25:00,22.6,22.6,22.56,22.59,26400.0,22.6,22.6,22.56,22.59,26400.0
2010-08-26 13:30:00,22.6,22.61,22.59,22.6,15200.0,22.6,22.61,22.59,22.6,15200.0
2010-08-26 13:35:00,22.6,22.61,22.58,22.59,15800.0,22.6,22.61,22.58,22.59,15800.0
2010-08-26 13:40:00,22.58,22.59,22.55,22.55,24000.0,22.58,22.59,22.55,22.55,24000.0
2010-08-26 13:45:00,22.55,22.58,22.54,22.54,22000.0,22.55,22.58,22.54,22.54,22000.0
2010-08-26 13:50:00,22.54,22.57,22.54,22.55,14000.0,22.54,22.57,22.54,22.55,14000.0
2010-08-26 13:55:00,22.55,22.56,22.51,22.53,45400.0,22.55,22.56,22.51,22.53,45400.0
2010-08-26 14:00:00,22.53,22.57,22.52,22.55,25800.0,22.53,22.57,22.52,22.55,25800.0
2010-08-26 14:05:00,22.55,22.57,22.52,22.55,37600.0,22.55,22.57,22.52,22.55,37600.0
2010-08-26 14:10:00,22.53,22.56,22.5,22.55,32800.0,22.53,22.56,22.5,22.55,32800.0
2010-08-26 14:15:00,22.55,22.57,22.5,22.54,45800.0,22.55,22.57,22.5,22.54,45800.0
2010-08-26 14:20:00,22.54,22.54,22.5,22.52,25200.0,22.54,22.54,22.5,22.52,25200.0
2010-08-26 14:25:00,22.52,22.55,22.51,22.53,28200.0,22.52,22.55,22.51,22.53,28200.0
2010-08-26 14:30:00,22.53,22.54,22.5,22.54,30200.0,22.53,22.54,22.5,22.54,30200.0
2010-08-26 14:35:00,22.54,22.55,22.52,22.54,23000.0,22.54,22.55,22.52,22.54,23000.0
2010-08-26 14:40:00,22.54,22.55,22.5,22.52,32000.0,22.54,22.55,22.5,22.52,32000.0
2010-08-26 14:45:00,22.51,22.53,22.5,22.5,36400.0,22.51,22.53,22.5,22.5,36400.0
2010-08-26 14:50:00,22.5,22.53,22.5,22.5,21800.0,22.5,22.53,22.5,22.5,21800.0
2010-08-26 14:55:00,22.5,22.52,22.46,22.52,53000.0,22.5,22.52,22.46,22.52,53000.0
2010-08-26 15:00:00,22.51,22.53,22.48,22.49,60200.0,22.51,22.53,22.48,22.49,60200.0
2010-08-26 15:05:00,22.49,22.51,22.48,22.49,57200.0,22.49,22.51,22.48,22.49,57200.0
2010-08-26 15:10:00,22.49,22.52,22.47,22.51,57400.0,22.49,22.52,22.47,22.51,57400.0
2010-08-26 15:15:00,22.51,22.56,22.5,22.56,46600.0,22.51,22.56,22.5,22.56,46600.0
2010-08-26 15:20:00,22.56,22.57,22.53,22.56,35000.0,22.56,22.57,22.53,22.56,35000.0
2010-08-26 15:25:00,22.55,22.55,22.49,22.5,42000.0,22.55,22.55,22.49,22.5,42000.0
2010-08-26 15:30:00,22.5,22.5,22.47,22.5,46000.0,22.5,22.5,22.47,22.5,46000.0
2010-08-26 15:35:00,22.5,22.5,22.46,22.48,63800.0,22.5,22.5,22.46,22.48,63800.0
2010-08-26 15:40:00,22.48,22.52,22.47,22.5,58400.0,22.48,22.52,22.47,22.5,58400.0
2010-08-26 15:45:00,22.5,22.5,22.45,22.46,109000.0,22.5,22.5,22.45,22.46,109000.0
2010-08-26 15:50:00,22.45,22.46,22.4,22.42,83000.0,22.45,22.46,22.4,22.42,83000.0
2010-08-26 15:55:00,22.42,22.42,22.36,22.39,116200.0,22.42,22.42,22.36,22.39,116200.0
2010-08-27 09:30:00,22.61,22.7,22.48,22.5,28200.0,22.61,22.7,22.48,22.5,28200.0
2010-08-27 09:35:00,22.47,22.47,22.43,22.43,5800.0,22.47,22.47,22.43,22.43,5800.0
2010-08-27 09:40:00,22.43,22.43,22.39,22.41,11800.0,22.43,22.43,22.39,22.41,11800.0
2010-08-27 09:45:00,22.4,22.43,22.38,22.39,11000.0,22.4,22.43,22.38,22.39,11000.0
2010-08-27 09:50:00,22.39,22.42,22.37,22.42,10000.0,22.39,22.42,22.37,22.42,10000.0
2010-08-27 09:55:00,22.42,22.46,22.32,22.33,26000.0,22.42,22.46,22.32,22.33,26000.0
2010-08-27 10:00:00,22.35,22.38,22.29,22.34,38800.0,22.35,22.38,22.29,22.34,38800.0
2010-08-27 10:05:00,22.33,22.36,22.29,22.34,32800.0,22.33,22.36,22.29,22.34,32800.0
2010-08-27 10:10:00,22.34,22.46,22.34,22.41,67800.0,22.34,22.46,22.34,22.41,67800.0
2010-08-27 10:15:00,22.42,22.52,22.41,22.52,95200.0,22.42,22.52,22.41,22.52,95200.0
2010-08-27 10:20:00,22.53,22.6,22.5,22.56,75600.0,22.53,22.6,22.5,22.56,75600.0
2010-08-27 10:25:00,22.57,22.67,22.57,22.61,63800.0,22.57,22.67,22.57,22.61,63800.0
2010-08-27 10:30:00,22.6,22.65,22.6,22.61,37800.0,22.6,22.65,22.6,22.61,37800.0
2010-08-27 10:35:00,22.61,22.7,22.6,22.69,60600.0,22.61,22.7,22.6,22.69,60600.0
2010-08-27 10:40:00,22.68,22.72,22.68,22.7,50000.0,22.68,22.72,22.68,22.7,50000.0
2010-08-27 10:45:00,22.69,22.72,22.64,22.65,44200.0,22.69,22.72,22.64,22.65,44200.0
2010-08-27 10:50:00,22.66,22.7,22.65,22.68,22600.0,22.66,22.7,22.65,22.68,22600.0
2010-08-27 10:55:00,22.68,22.69,22.64,22.68,51800.0,22.68,22.69,22.64,22.68,51800.0
2010-08-27 11:00:00,22.68,22.75,22.68,22.73,44800.0,22.68,22.75,22.68,22.73,44800.0
2010-08-27 11:05:00,22.73,22.78,22.71,22.77,59800.0,22.73,22.78,22.71,22.77,59800.0
2010-08-27 11:10:00,22.77,22.8,22.75,22.8,59400.0,22.77,22.8,22.75,22.8,59400.0
2010-08-27 11:15:00,22.8,22.82,22.75,22.77,66800.0,22.8,22.82,22.75,22.77,66800.0
2010-08-27 11:20:00,22.77,22.82,22.76,22.82,14600.0,22.77,22.82,22.76,22.82,14600.0
2010-08-27 11:25:00,22.81,22.84,22.81,22.81,43800.0,22.81,22.84,22.81,22.81,43800.0
2010-08-27 11:30:00,22.81,22.82,22.77,22.77,41400.0,22.81,22.82,22.77,22.77,41400.0
2010-08-27 11:35:00,22.78,22.79,22.75,22.77,25800.0,22.78,22.79,22.75,22.77,25800.0
2010-08-27 11:40:00,22.77,22.8,22.75,22.79,18200.0,22.77,22.8,22.75,22.79,18200.0
2010-08-27 11:45:00,22.79,22.8,22.77,22.77,27800.0,22.79,22.8,22.77,22.77,27800.0
2010-08-27 11:50:00,22.77,22.83,22.77,22.79,36200.0,22.77,22.83,22.77,22.79,36200.0
2010-08-27 11:55:00,22.79,22.79,22.75,22.75,29200.0,22.79,22.79,22.75,22.75,29200.0
2010-08-27 12:00:00,22.75,22.77,22.73,22.77,27600.0,22.75,22.77,22.73,22.77,27600.0
2010-08-27 12:05:00,22.77,22.82,22.76,22.81,25800.0,22.77,22.82,22.76,22.81,25800.0
2010-08-27 12:10:00,22.81,22.82,22.78,22.78,30800.0,22.81,22.82,22.78,22.78,30800.0
2010-08-27 12:15:00,22.78,22.81,22.77,22.8,30000.0,22.78,22.81,22.77,22.8,30000.0
2010-08-27 12:20:00,22.8,22.83,22.79,22.82,22800.0,22.8,22.83,22.79,22.82,22800.0
2010-08-27 12:25:00,22.82,22.83,22.78,22.8,25000.0,22.82,22.83,22.78,22.8,25000.0
2010-08-27 12:30:00,22.81,22.83,22.79,22.8,17000.0,22.81,22.83,22.79,22.8,17000.0
2010-08-27 12:35:00,22.79,22.82,22.74,22.74,30400.0,22.79,22.82,22.74,22.74,30400.0
2010-08-27 12:40:00,22.73,22.74,22.71,22.72,18600.0,22.73,22.74,22.71,22.72,18600.0
2010-08-27 12:45:00,22.71,22.75,22.68,22.72,36400.0,22.71,22.75,22.68,22.72,36400.0
2010-08-27 12:50:00,22.73,22.74,22.7,22.72,16800.0,22.73,22.74,22.7,22.72,16800.0
2010-08-27 12:55:00,22.71,22.75,22.67,22.7,28200.0,22.71,22.75,22.67,22.7,28200.0
2010-08-27 13:00:00,22.7,22.78,22.7,22.76,51600.0,22.7,22.78,22.7,22.76,51600.0
2010-08-27 13:05:00,22.77,22.8,22.76,22.79,17400.0,22.77,22.8,22.76,22.79,17400.0
2010-08-27 13:10:00,22.79,22.79,22.71,22.71,11800.0,22.79,22.79,22.71,22.71,11800.0
2010-08-27 13:15:00,22.71,22.72,22.68,22.72,14000.0,22.71,22.72,22.68,22.72,14000.0
2010-08-27 13:20:00,22.72,22.72,22.68,22.7,22200.0,22.72,22.72,22.68,22.7,22200.0
2010-08-27 13:25:00,22.7,22.72,22.69,22.71,19600.0,22.7,22.72,22.69,22.71,19600.0
2010-08-27 13:30:00,22.71,22.72,22.67,22.68,56800.0,22.71,22.72,22.67,22.68,56800.0
2010-08-27 13:35:00,22.67,22.73,22.67,22.68,22800.0,22.67,22.73,22.67,22.68,22800.0
2010-08-27 13:40:00,22.7,22.74,22.68,22.72,38200.0,22.7,22.74,22.68,22.72,38200.0
2010-08-27 13:45:00,22.73,22.77,22.73,22.74,26200.0,22.73,22.77,22.73,22.74,26200.0
2010-08-27 13:50:00,22.74,22.8,22.74,22.79,9000.0,22.74,22.8,22.74,22.79,9000.0
2010-08-27 13:55:00,22.79,22.83,22.76,22.82,31000.0,22.79,22.83,22.76,22.82,31000.0
2010-08-27 14:00:00,22.82,22.86,22.8,22.83,108200.0,22.82,22.86,22.8,22.83,108200.0
2010-08-27 14:05:00,22.82,22.85,22.79,22.84,39000.0,22.82,22.85,22.79,22.84,39000.0
2010-08-27 14:10:00,22.83,22.85,22.82,22.83,30200.0,22.83,22.85,22.82,22.83,30200.0
2010-08-27 14:15:00,22.83,22.85,22.82,22.84,47600.0,22.83,22.85,22.82,22.84,47600.0
2010-08-27 14:20:00,22.84,22.86,22.82,22.83,29800.0,22.84,22.86,22.82,22.83,29800.0
2010-08-27 14:25:00,22.84,22.86,22.83,22.83,35600.0,22.84,22.86,22.83,22.83,35600.0
2010-08-27 14:30:00,22.84,22.86,22.83,22.83,48600.0,22.84,22.86,22.83,22.83,48600.0
2010-08-27 14:35:00,22.83,22.89,22.83,22.89,32400.0,22.83,22.89,22.83,22.89,32400.0
2010-08-27 14:40:00,22.89,22.91,22.86,22.88,62400.0,22.89,22.91,22.86,22.88,62400.0
2010-08-27 14:45:00,22.89,22.89,22.85,22.85,38600.0,22.89,22.89,22.85,22.85,38600.0
2010-08-27 14:50:00,22.85,22.86,22.85,22.85,22800.0,22.85,22.86,22.85,22.85,22800.0
2010-08-27 14:55:00,22.85,22.88,22.85,22.86,40200.0,22.85,22.88,22.85,22.86,40200.0
2010-08-27 15:00:00,22.86,22.86,22.83,22.85,48000.0,22.86,22.86,22.83,22.85,48000.0
2010-08-27 15:05:00,22.84,22.89,22.83,22.88,35200.0,22.84,22.89,22.83,22.88,35200.0
2010-08-27 15:10:00,22.89,22.92,22.88,22.91,64400.0,22.89,22.92,22.88,22.91,64400.0
2010-08-27 15:15:00,22.91,22.92,22.86,22.86,60400.0,22.91,22.92,22.86,22.86,60400.0
2010-08-27 15:20:00,22.86,22.91,22.86,22.91,67000.0,22.86,22.91,22.86,22.91,67000.0
2010-08-27 15:25:00,22.91,22.93,22.89,22.92,68000.0,22.91,22.93,22.89,22.92,68000.0
2010-08-27 15:30:00,22.91,22.93,22.89,22.9,91200.0,22.91,22.93,22.89,22.9,91200.0
2010-08-27 15:35:00,22.9,22.92,22.88,22.91,58200.0,22.9,22.92,22.88,22.91,58200.0
2010-08-27 15:40:00,22.9,22.93,22.89,22.92,93000.0,22.9,22.93,22.89,22.92,93000.0
2010-08-27 15:45:00,22.92,22.93,22.89,22.91,107000.0,22.92,22.93,22.89,22.91,107000.0
2010-08-27 15:50:00,22.91,22.93,22.9,22.91,189600.0,22.91,22.93,22.9,22.91,189600.0
2010-08-27 15:55:00,22.91,22.92,22.89,22.91,121800.0,22.91,22.92,22.89,22.91,121800.0
2010-08-30 09:30:00,22.81,22.94,22.8,22.88,44000.0,22.81,22.94,22.8,22.88,44000.0
2010-08-30 09:35:00,22.88,22.89,22.82,22.83,31400.0,22.88,22.89,22.82,22.83,31400.0
2010-08-30 09:40:00,22.83,22.86,22.78,22.81,20200.0,22.83,22.86,22.78,22.81,20200.0
2010-08-30 09:45:00,22.81,22.81,22.78,22.8,20800.0,22.81,22.81,22.78,22.8,20800.0
2010-08-30 09:50:00,22.8,22.8,22.68,22.72,45800.0,22.8,22.8,22.68,22.72,45800.0
2010-08-30 09:55:00,22.72,22.76,22.7,22.75,17200.0,22.72,22.76,22.7,22.75,17200.0
2010-08-30 10:00:00,22.74,22.77,22.72,22.75,182600.0,22.74,22.77,22.72,22.75,182600.0
2010-08-30 10:05:00,22.75,22.75,22.66,22.67,38800.0,22.75,22.75,22.66,22.67,38800.0
2010-08-30 10:10:00,22.66,22.68,22.63,22.68,30400.0,22.66,22.68,22.63,22.68,30400.0
2010-08-30 10:15:00,22.69,22.69,22.59,22.63,29600.0,22.69,22.69,22.59,22.63,29600.0
2010-08-30 10:20:00,22.63,22.65,22.61,22.65,45000.0,22.63,22.65,22.61,22.65,45000.0
2010-08-30 10:25:00,22.64,22.67,22.61,22.64,40000.0,22.64,22.67,22.61,22.64,40000.0
2010-08-30 10:30:00,22.64,22.69,22.63,22.69,50200.0,22.64,22.69,22.63,22.69,50200.0
2010-08-30 10:35:00,22.68,22.69,22.65,22.67,24800.0,22.68,22.69,22.65,22.67,24800.0
2010-08-30 10:40:00,22.66,22.68,22.64,22.67,24200.0,22.66,22.68,22.64,22.67,24200.0
2010-08-30 10:45:00,22.68,22.7,22.67,22.7,23200.0,22.68,22.7,22.67,22.7,23200.0
2010-08-30 10:50:00,22.69,22.71,22.68,22.69,15000.0,22.69,22.71,22.68,22.69,15000.0
2010-08-30 10:55:00,22.7,22.7,22.66,22.66,25200.0,22.7,22.7,22.66,22.66,25200.0
2010-08-30 11:00:00,22.66,22.67,22.62,22.64,26200.0,22.66,22.67,22.62,22.64,26200.0
2010-08-30 11:05:00,22.63,22.65,22.62,22.65,15800.0,22.63,22.65,22.62,22.65,15800.0
2010-08-30 11:10:00,22.65,22.66,22.61,22.66,20600.0,22.65,22.66,22.61,22.66,20600.0
2010-08-30 11:15:00,22.65,22.65,22.6,22.62,18800.0,22.65,22.65,22.6,22.62,18800.0
2010-08-30 11:20:00,22.62,22.63,22.61,22.61,30000.0,22.62,22.63,22.61,22.61,30000.0
2010-08-30 11:25:00,22.61,22.62,22.57,22.58,45400.0,22.61,22.62,22.57,22.58,45400.0
2010-08-30 11:30:00,22.58,22.59,22.56,22.56,26000.0,22.58,22.59,22.56,22.56,26000.0
2010-08-30 11:35:00,22.56,22.57,22.54,22.56,60000.0,22.56,22.57,22.54,22.56,60000.0
2010-08-30 11:40:00,22.56,22.57,22.54,22.57,30200.0,22.56,22.57,22.54,22.57,30200.0
2010-08-30 11:45:00,22.57,22.61,22.57,22.61,58600.0,22.57,22.61,22.57,22.61,58600.0
2010-08-30 11:50:00,22.61,22.61,22.58,22.58,22200.0,22.61,22.61,22.58,22.58,22200.0
2010-08-30 11:55:00,22.58,22.6,22.57,22.57,21800.0,22.58,22.6,22.57,22.57,21800.0
2010-08-30 12:00:00,22.58,22.58,22.56,22.57,25600.0,22.58,22.58,22.56,22.57,25600.0
2010-08-30 12:05:00,22.57,22.58,22.56,22.58,21600.0,22.57,22.58,22.56,22.58,21600.0
2010-08-30 12:10:00,22.58,22.61,22.58,22.59,16600.0,22.58,22.61,22.58,22.59,16600.0
2010-08-30 12:15:00,22.59,22.63,22.59,22.62,21800.0,22.59,22.63,22.59,22.62,21800.0
2010-08-30 12:20:00,22.62,22.66,22.62,22.66,14600.0,22.62,22.66,22.62,22.66,14600.0
2010-08-30 12:25:00,22.66,22.68,22.66,22.67,24600.0,22.66,22.68,22.66,22.67,24600.0
2010-08-30 12:30:00,22.67,22.68,22.67,22.68,11600.0,22.67,22.68,22.67,22.68,11600.0
2010-08-30 12:35:00,22.68,22.72,22.65,22.69,130000.0,22.68,22.72,22.65,22.69,130000.0
2010-08-30 12:40:00,22.69,22.72,22.68,22.71,34400.0,22.69,22.72,22.68,22.71,34400.0
2010-08-30 12:45:00,22.72,22.78,22.72,22.78,79400.0,22.72,22.78,22.72,22.78,79400.0
2010-08-30 12:50:00,22.78,22.8,22.78,22.79,41400.0,22.78,22.8,22.78,22.79,41400.0
2010-08-30 12:55:00,22.79,22.79,22.77,22.79,38800.0,22.79,22.79,22.77,22.79,38800.0
2010-08-30 13:00:00,22.79,22.79,22.78,22.78,18800.0,22.79,22.79,22.78,22.78,18800.0
2010-08-30 13:05:00,22.78,22.78,22.78,22.78,13800.0,22.78,22.78,22.78,22.78,13800.0
2010-08-30 13:10:00,22.78,22.8,22.78,22.79,30200.0,22.78,22.8,22.78,22.79,30200.0
2010-08-30 13:15:00,22.79,22.82,22.79,22.81,18000.0,22.79,22.82,22.79,22.81,18000.0
2010-08-30 13:20:00,22.8,22.82,22.78,22.81,51400.0,22.8,22.82,22.78,22.81,51400.0
2010-08-30 13:25:00,22.81,22.82,22.79,22.8,36000.0,22.81,22.82,22.79,22.8,36000.0
2010-08-30 13:30:00,22.79,22.79,22.75,22.75,53600.0,22.79,22.79,22.75,22.75,53600.0
2010-08-30 13:35:00,22.75,22.75,22.73,22.73,32000.0,22.75,22.75,22.73,22.73,32000.0
2010-08-30 13:40:00,22.72,22.73,22.71,22.71,30800.0,22.72,22.73,22.71,22.71,30800.0
2010-08-30 13:45:00,22.71,22.71,22.67,22.68,21600.0,22.71,22.71,22.67,22.68,21600.0
2010-08-30 13:50:00,22.68,22.68,22.67,22.67,18200.0,22.68,22.68,22.67,22.67,18200.0
2010-08-30 13:55:00,22.67,22.69,22.67,22.68,19200.0,22.67,22.69,22.67,22.68,19200.0
2010-08-30 14:00:00,22.68,22.7,22.68,22.69,23800.0,22.68,22.7,22.68,22.69,23800.0
2010-08-30 14:05:00,22.69,22.7,22.68,22.69,30000.0,22.69,22.7,22.68,22.69,30000.0
2010-08-30 14:10:00,22.69,22.7,22.68,22.69,15400.0,22.69,22.7,22.68,22.69,15400.0
2010-08-30 14:15:00,22.68,22.7,22.68,22.7,13400.0,22.68,22.7,22.68,22.7,13400.0
2010-08-30 14:20:00,22.69,22.7,22.69,22.69,16600.0,22.69,22.7,22.69,22.69,16600.0
2010-08-30 14:25:00,22.69,22.74,22.68,22.74,83600.0,22.69,22.74,22.68,22.74,83600.0
2010-08-30 14:30:00,22.74,22.79,22.74,22.79,52200.0,22.74,22.79,22.74,22.79,52200.0
2010-08-30 14:35:00,22.79,22.81,22.79,22.79,63800.0,22.79,22.81,22.79,22.79,63800.0
2010-08-30 14:40:00,22.78,22.8,22.77,22.79,25200.0,22.78,22.8,22.77,22.79,25200.0
2010-08-30 14:45:00,22.79,22.82,22.79,22.8,37000.0,22.79,22.82,22.79,22.8,37000.0
2010-08-30 14:50:00,22.8,22.8,22.77,22.79,20200.0,22.8,22.8,22.77,22.79,20200.0
2010-08-30 14:55:00,22.78,22.78,22.75,22.75,28200.0,22.78,22.78,22.75,22.75,28200.0
2010-08-30 15:00:00,22.75,22.78,22.75,22.76,16400.0,22.75,22.78,22.75,22.76,16400.0
2010-08-30 15:05:00,22.77,22.77,22.73,22.73,25400.0,22.77,22.77,22.73,22.73,25400.0
2010-08-30 15:10:00,22.74,22.74,22.72,22.72,26200.0,22.74,22.74,22.72,22.72,26200.0
2010-08-30 15:15:00,22.72,22.72,22.68,22.7,33600.0,22.72,22.72,22.68,22.7,33600.0
2010-08-30 15:20:00,22.7,22.71,22.68,22.69,39800.0,22.7,22.71,22.68,22.69,39800.0
2010-08-30 15:25:00,22.7,22.71,22.66,22.68,46400.0,22.7,22.71,22.66,22.68,46400.0
2010-08-30 15:30:00,22.68,22.68,22.65,22.66,48600.0,22.68,22.68,22.65,22.66,48600.0
2010-08-30 15:35:00,22.66,22.67,22.65,22.65,58200.0,22.66,22.67,22.65,22.65,58200.0
2010-08-30 15:40:00,22.65,22.66,22.61,22.63,83000.0,22.65,22.66,22.61,22.63,83000.0
2010-08-30 15:45:00,22.62,22.63,22.59,22.6,74200.0,22.62,22.63,22.59,22.6,74200.0
2010-08-30 15:50:00,22.59,22.61,22.59,22.59,91200.0,22.59,22.61,22.59,22.59,91200.0
2010-08-30 15:55:00,22.59,22.59,22.58,22.59,144200.0,22.59,22.59,22.58,22.59,144200.0
2010-08-31 09:30:00,22.41,22.49,22.35,22.46,65200.0,22.41,22.49,22.35,22.46,65200.0
2010-08-31 09:35:00,22.46,22.47,22.41,22.44,38600.0,22.46,22.47,22.41,22.44,38600.0
2010-08-31 09:40:00,22.46,22.5,22.38,22.45,76400.0,22.46,22.5,22.38,22.45,76400.0
2010-08-31 09:45:00,22.46,22.61,22.45,22.61,23800.0,22.46,22.61,22.45,22.61,23800.0
2010-08-31 09:50:00,22.56,22.6,22.5,22.58,33400.0,22.56,22.6,22.5,22.58,33400.0
2010-08-31 09:55:00,22.6,22.61,22.52,22.58,33200.0,22.6,22.61,22.52,22.58,33200.0
2010-08-31 10:00:00,22.61,22.67,22.56,22.59,32200.0,22.61,22.67,22.56,22.59,32200.0
2010-08-31 10:05:00,22.59,22.63,22.57,22.61,23000.0,22.59,22.63,22.57,22.61,23000.0
2010-08-31 10:10:00,22.61,22.66,22.59,22.66,36000.0,22.61,22.66,22.59,22.66,36000.0
2010-08-31 10:15:00,22.66,22.71,22.65,22.68,18600.0,22.66,22.71,22.65,22.68,18600.0
2010-08-31 10:20:00,22.68,22.7,22.66,22.68,38600.0,22.68,22.7,22.66,22.68,38600.0
2010-08-31 10:25:00,22.68,22.71,22.64,22.71,40200.0,22.68,22.71,22.64,22.71,40200.0
2010-08-31 10:30:00,22.73,22.75,22.68,22.75,46800.0,22.73,22.75,22.68,22.75,46800.0
2010-08-31 10:35:00,22.75,22.76,22.68,22.73,53200.0,22.75,22.76,22.68,22.73,53200.0
2010-08-31 10:40:00,22.73,22.75,22.67,22.75,32800.0,22.73,22.75,22.67,22.75,32800.0
2010-08-31 10:45:00,22.75,22.75,22.68,22.74,20600.0,22.75,22.75,22.68,22.74,20600.0
2010-08-31 10:50:00,22.75,22.75,22.68,22.68,35200.0,22.75,22.75,22.68,22.68,35200.0
2010-08-31 10:55:00,22.68,22.69,22.66,22.67,16800.0,22.68,22.69,22.66,22.67,16800.0
2010-08-31 11:00:00,22.67,22.67,22.65,22.67,18800.0,22.67,22.67,22.65,22.67,18800.0
2010-08-31 11:05:00,22.66,22.69,22.65,22.66,14800.0,22.66,22.69,22.65,22.66,14800.0
2010-08-31 11:10:00,22.65,22.67,22.64,22.67,24200.0,22.65,22.67,22.64,22.67,24200.0
2010-08-31 11:15:00,22.67,22.68,22.64,22.66,12000.0,22.67,22.68,22.64,22.66,12000.0
2010-08-31 11:20:00,22.67,22.75,22.66,22.73,31800.0,22.67,22.75,22.66,22.73,31800.0
2010-08-31 11:25:00,22.73,22.73,22.61,22.63,32800.0,22.73,22.73,22.61,22.63,32800.0
2010-08-31 11:30:00,22.64,22.69,22.62,22.68,16800.0,22.64,22.69,22.62,22.68,16800.0
2010-08-31 11:35:00,22.68,22.7,22.67,22.67,15200.0,22.68,22.7,22.67,22.67,15200.0
2010-08-31 11:40:00,22.68,22.68,22.66,22.67,14800.0,22.68,22.68,22.66,22.67,14800.0
2010-08-31 11:45:00,22.67,22.68,22.65,22.67,8200.0,22.67,22.68,22.65,22.67,8200.0
2010-08-31 11:50:00,22.68,22.73,22.67,22.73,13400.0,22.68,22.73,22.67,22.73,13400.0
2010-08-31 11:55:00,22.72,22.72,22.64,22.68,23000.0,22.72,22.72,22.64,22.68,23000.0
2010-08-31 12:00:00,22.68,22.7,22.68,22.68,11400.0,22.68,22.7,22.68,22.68,11400.0
2010-08-31 12:05:00,22.69,22.69,22.68,22.68,8200.0,22.69,22.69,22.68,22.68,8200.0
2010-08-31 12:10:00,22.68,22.72,22.66,22.71,20400.0,22.68,22.72,22.66,22.71,20400.0
2010-08-31 12:15:00,22.71,22.73,22.7,22.73,9400.0,22.71,22.73,22.7,22.73,9400.0
2010-08-31 12:20:00,22.73,22.73,22.7,22.72,8600.0,22.73,22.73,22.7,22.72,8600.0
2010-08-31 12:25:00,22.71,22.73,22.7,22.73,13000.0,22.71,22.73,22.7,22.73,13000.0
2010-08-31 12:30:00,22.73,22.76,22.7,22.76,27600.0,22.73,22.76,22.7,22.76,27600.0
2010-08-31 12:35:00,22.76,22.76,22.73,22.74,11600.0,22.76,22.76,22.73,22.74,11600.0
2010-08-31 12:40:00,22.74,22.77,22.73,22.77,60200.0,22.74,22.77,22.73,22.77,60200.0
2010-08-31 12:45:00,22.78,22.78,22.75,22.77,23600.0,22.78,22.78,22.75,22.77,23600.0
2010-08-31 12:50:00,22.77,22.79,22.72,22.72,20200.0,22.77,22.79,22.72,22.72,20200.0
2010-08-31 12:55:00,22.72,22.75,22.71,22.72,12200.0,22.72,22.75,22.71,22.72,12200.0
2010-08-31 13:00:00,22.71,22.77,22.71,22.74,14200.0,22.71,22.77,22.71,22.74,14200.0
2010-08-31 13:05:00,22.74,22.78,22.74,22.77,14400.0,22.74,22.78,22.74,22.77,14400.0
2010-08-31 13:10:00,22.78,22.79,22.75,22.77,22200.0,22.78,22.79,22.75,22.77,22200.0
2010-08-31 13:15:00,22.75,22.77,22.74,22.77,14200.0,22.75,22.77,22.74,22.77,14200.0
2010-08-31 13:20:00,22.77,22.8,22.76,22.77,18200.0,22.77,22.8,22.76,22.77,18200.0
2010-08-31 13:25:00,22.77,22.81,22.75,22.79,23600.0,22.77,22.81,22.75,22.79,23600.0
2010-08-31 13:30:00,22.79,22.8,22.77,22.77,23400.0,22.79,22.8,22.77,22.77,23400.0
2010-08-31 13:35:00,22.79,22.82,22.77,22.81,40600.0,22.79,22.82,22.77,22.81,40600.0
2010-08-31 13:40:00,22.81,22.84,22.78,22.82,38000.0,22.81,22.84,22.78,22.82,38000.0
2010-08-31 13:45:00,22.82,22.82,22.8,22.82,10800.0,22.82,22.82,22.8,22.82,10800.0
2010-08-31 13:50:00,22.82,22.84,22.81,22.83,20200.0,22.82,22.84,22.81,22.83,20200.0
2010-08-31 13:55:00,22.82,22.83,22.81,22.82,17400.0,22.82,22.83,22.81,22.82,17400.0
2010-08-31 14:00:00,22.82,22.82,22.75,22.75,49200.0,22.82,22.82,22.75,22.75,49200.0
2010-08-31 14:05:00,22.74,22.78,22.74,22.77,34000.0,22.74,22.78,22.74,22.77,34000.0
2010-08-31 14:10:00,22.77,22.78,22.75,22.76,34400.0,22.77,22.78,22.75,22.76,34400.0
2010-08-31 14:15:00,22.75,22.77,22.68,22.69,56400.0,22.75,22.77,22.68,22.69,56400.0
2010-08-31 14:20:00,22.68,22.7,22.63,22.64,40600.0,22.68,22.7,22.63,22.64,40600.0
2010-08-31 14:25:00,22.64,22.68,22.64,22.67,20600.0,22.64,22.68,22.64,22.67,20600.0
2010-08-31 14:30:00,22.67,22.69,22.67,22.68,27800.0,22.67,22.69,22.67,22.68,27800.0
2010-08-31 14:35:00,22.69,22.69,22.64,22.64,25200.0,22.69,22.69,22.64,22.64,25200.0
2010-08-31 14:40:00,22.63,22.64,22.6,22.61,37000.0,22.63,22.64,22.6,22.61,37000.0
2010-08-31 14:45:00,22.6,22.61,22.58,22.61,34400.0,22.6,22.61,22.58,22.61,34400.0
2010-08-31 14:50:00,22.61,22.64,22.57,22.61,30600.0,22.61,22.64,22.57,22.61,30600.0
2010-08-31 14:55:00,22.61,22.65,22.61,22.65,23800.0,22.61,22.65,22.61,22.65,23800.0
2010-08-31 15:00:00,22.64,22.66,22.63,22.63,21000.0,22.64,22.66,22.63,22.63,21000.0
2010-08-31 15:05:00,22.63,22.64,22.6,22.61,23800.0,22.63,22.64,22.6,22.61,23800.0
2010-08-31 15:10:00,22.61,22.63,22.59,22.61,24200.0,22.61,22.63,22.59,22.61,24200.0
2010-08-31 15:15:00,22.61,22.62,22.59,22.61,38000.0,22.61,22.62,22.59,22.61,38000.0
2010-08-31 15:20:00,22.61,22.61,22.58,22.59,34200.0,22.61,22.61,22.58,22.59,34200.0
2010-08-31 15:25:00,22.59,22.62,22.59,22.62,25000.0,22.59,22.62,22.59,22.62,25000.0
2010-08-31 15:30:00,22.61,22.64,22.6,22.61,59800.0,22.61,22.64,22.6,22.61,59800.0
2010-08-31 15:35:00,22.61,22.62,22.58,22.59,48800.0,22.61,22.62,22.58,22.59,48800.0
2010-08-31 15:40:00,22.59,22.6,22.58,22.6,57800.0,22.59,22.6,22.58,22.6,57800.0
2010-08-31 15:45:00,22.6,22.64,22.59,22.62,113400.0,22.6,22.64,22.59,22.62,113400.0
2010-08-31 15:50:00,22.63,22.66,22.61,22.64,157800.0,22.63,22.66,22.61,22.64,157800.0
2010-08-31 15:55:00,22.64,22.67,22.62,22.67,215600.0,22.64,22.67,22.62,22.67,215600.0
2010-09-01 09:30:00,22.98,22.98,22.81,22.9,78600.0,22.98,22.98,22.81,22.9,78600.0
2010-09-01 09:35:00,22.91,22.93,22.87,22.92,31400.0,22.91,22.93,22.87,22.92,31400.0
2010-09-01 09:40:00,22.93,22.93,22.88,22.91,33400.0,22.93,22.93,22.88,22.91,33400.0
2010-09-01 09:45:00,22.93,22.93,22.88,22.91,32800.0,22.93,22.93,22.88,22.91,32800.0
2010-09-01 09:50:00,22.91,22.93,22.9,22.92,23800.0,22.91,22.93,22.9,22.92,23800.0
2010-09-01 09:55:00,22.92,22.93,22.91,22.93,40800.0,22.92,22.93,22.91,22.93,40800.0
2010-09-01 10:00:00,22.92,23.25,22.92,23.23,169800.0,22.92,23.25,22.92,23.23,169800.0
2010-09-01 10:05:00,23.23,23.24,23.11,23.12,92000.0,23.23,23.24,23.11,23.12,92000.0
2010-09-01 10:10:00,23.13,23.13,23.04,23.11,44800.0,23.13,23.13,23.04,23.11,44800.0
2010-09-01 10:15:00,23.11,23.14,23.07,23.08,36400.0,23.11,23.14,23.07,23.08,36400.0
2010-09-01 10:20:00,23.09,23.1,23.05,23.07,35600.0,23.09,23.1,23.05,23.07,35600.0
2010-09-01 10:25:00,23.08,23.1,23.04,23.07,37400.0,23.08,23.1,23.04,23.07,37400.0
2010-09-01 10:30:00,23.07,23.07,23.03,23.04,40600.0,23.07,23.07,23.03,23.04,40600.0
2010-09-01 10:35:00,23.04,23.04,22.98,23.0,39800.0,23.04,23.04,22.98,23.0,39800.0
2010-09-01 10:40:00,23.0,23.0,22.97,22.98,34800.0,23.0,23.0,22.97,22.98,34800.0
2010-09-01 10:45:00,22.98,22.99,22.95,22.97,38000.0,22.98,22.99,22.95,22.97,38000.0
2010-09-01 10:50:00,22.97,23.0,22.97,22.98,42800.0,22.97,23.0,22.97,22.98,42800.0
2010-09-01 10:55:00,22.98,23.0,22.97,22.98,94800.0,22.98,23.0,22.97,22.98,94800.0
2010-09-01 11:00:00,22.98,22.99,22.93,22.93,49400.0,22.98,22.99,22.93,22.93,49400.0
2010-09-01 11:05:00,22.93,22.94,22.87,22.89,54000.0,22.93,22.94,22.87,22.89,54000.0
2010-09-01 11:10:00,22.88,22.95,22.87,22.94,77000.0,22.88,22.95,22.87,22.94,77000.0
2010-09-01 11:15:00,22.95,22.95,22.92,22.94,20400.0,22.95,22.95,22.92,22.94,20400.0
2010-09-01 11:20:00,22.93,22.97,22.93,22.95,22200.0,22.93,22.97,22.93,22.95,22200.0
2010-09-01 11:25:00,22.95,22.96,22.93,22.95,20400.0,22.95,22.96,22.93,22.95,20400.0
2010-09-01 11:30:00,22.95,22.96,22.93,22.93,14600.0,22.95,22.96,22.93,22.93,14600.0
2010-09-01 11:35:00,22.93,22.95,22.89,22.89,37600.0,22.93,22.95,22.89,22.89,37600.0
2010-09-01 11:40:00,22.89,22.9,22.86,22.87,21400.0,22.89,22.9,22.86,22.87,21400.0
2010-09-01 11:45:00,22.88,22.88,22.85,22.86,26200.0,22.88,22.88,22.85,22.86,26200.0
2010-09-01 11:50:00,22.86,22.93,22.86,22.91,20400.0,22.86,22.93,22.86,22.91,20400.0
2010-09-01 11:55:00,22.91,22.93,22.91,22.92,15600.0,22.91,22.93,22.91,22.92,15600.0
2010-09-01 12:00:00,22.91,22.93,22.91,22.92,10200.0,22.91,22.93,22.91,22.92,10200.0
2010-09-01 12:05:00,22.92,22.93,22.91,22.92,6000.0,22.92,22.93,22.91,22.92,6000.0
2010-09-01 12:10:00,22.93,22.93,22.92,22.93,8200.0,22.93,22.93,22.92,22.93,8200.0
2010-09-01 12:15:00,22.93,22.96,22.93,22.94,10000.0,22.93,22.96,22.93,22.94,10000.0
2010-09-01 12:20:00,22.94,22.98,22.93,22.97,10600.0,22.94,22.98,22.93,22.97,10600.0
2010-09-01 12:25:00,22.98,23.02,22.97,23.02,21000.0,22.98,23.02,22.97,23.02,21000.0
2010-09-01 12:30:00,23.02,23.02,22.99,23.0,13000.0,23.02,23.02,22.99,23.0,13000.0
2010-09-01 12:35:00,23.0,23.0,22.99,22.99,14200.0,23.0,23.0,22.99,22.99,14200.0
2010-09-01 12:40:00,22.99,23.01,22.99,23.01,14400.0,22.99,23.01,22.99,23.01,14400.0
2010-09-01 12:45:00,23.01,23.02,23.0,23.01,14800.0,23.01,23.02,23.0,23.01,14800.0
2010-09-01 12:50:00,23.0,23.03,23.0,23.03,12200.0,23.0,23.03,23.0,23.03,12200.0
2010-09-01 12:55:00,23.03,23.03,23.02,23.03,13800.0,23.03,23.03,23.02,23.03,13800.0
2010-09-01 13:00:00,23.04,23.04,23.01,23.02,20800.0,23.04,23.04,23.01,23.02,20800.0
2010-09-01 13:05:00,23.02,23.05,23.01,23.05,5400.0,23.02,23.05,23.01,23.05,5400.0
2010-09-01 13:10:00,23.05,23.05,23.04,23.05,10400.0,23.05,23.05,23.04,23.05,10400.0
2010-09-01 13:15:00,23.05,23.05,23.03,23.04,6200.0,23.05,23.05,23.03,23.04,6200.0
2010-09-01 13:20:00,23.04,23.04,23.03,23.03,7200.0,23.04,23.04,23.03,23.03,7200.0
2010-09-01 13:25:00,23.03,23.04,23.03,23.04,19200.0,23.03,23.04,23.03,23.04,19200.0
2010-09-01 13:30:00,23.04,23.04,23.03,23.03,3800.0,23.04,23.04,23.03,23.03,3800.0
2010-09-01 13:35:00,23.03,23.03,23.02,23.02,13600.0,23.03,23.03,23.02,23.02,13600.0
2010-09-01 13:40:00,23.02,23.03,23.0,23.02,12600.0,23.02,23.03,23.0,23.02,12600.0
2010-09-01 13:45:00,23.02,23.03,23.0,23.03,18200.0,23.02,23.03,23.0,23.03,18200.0
2010-09-01 13:50:00,23.03,23.05,23.01,23.04,23800.0,23.03,23.05,23.01,23.04,23800.0
2010-09-01 13:55:00,23.04,23.04,22.99,23.01,17200.0,23.04,23.04,22.99,23.01,17200.0
2010-09-01 14:00:00,23.01,23.02,22.98,22.99,21600.0,23.01,23.02,22.98,22.99,21600.0
2010-09-01 14:05:00,22.99,23.04,22.99,23.01,22000.0,22.99,23.04,22.99,23.01,22000.0
2010-09-01 14:10:00,23.01,23.01,22.97,22.99,13000.0,23.01,23.01,22.97,22.99,13000.0
2010-09-01 14:15:00,22.99,23.01,22.99,23.0,17400.0,22.99,23.01,22.99,23.0,17400.0
2010-09-01 14:20:00,23.0,23.01,22.99,23.0,16000.0,23.0,23.01,22.99,23.0,16000.0
2010-09-01 14:25:00,22.99,23.0,22.96,22.97,20600.0,22.99,23.0,22.96,22.97,20600.0
2010-09-01 14:30:00,22.97,22.99,22.97,22.98,15800.0,22.97,22.99,22.97,22.98,15800.0
2010-09-01 14:35:00,22.98,22.99,22.96,22.97,17800.0,22.98,22.99,22.96,22.97,17800.0
2010-09-01 14:40:00,22.97,22.99,22.97,22.98,7400.0,22.97,22.99,22.97,22.98,7400.0
2010-09-01 14:45:00,22.99,22.99,22.96,22.97,20600.0,22.99,22.99,22.96,22.97,20600.0
2010-09-01 14:50:00,22.97,22.99,22.96,22.96,13800.0,22.97,22.99,22.96,22.96,13800.0
2010-09-01 14:55:00,22.96,22.96,22.95,22.95,25000.0,22.96,22.96,22.95,22.95,25000.0
2010-09-01 15:00:00,22.95,22.96,22.93,22.93,21200.0,22.95,22.96,22.93,22.93,21200.0
2010-09-01 15:05:00,22.94,22.97,22.94,22.96,24000.0,22.94,22.97,22.94,22.96,24000.0
2010-09-01 15:10:00,22.96,22.98,22.96,22.97,29000.0,22.96,22.98,22.96,22.97,29000.0
2010-09-01 15:15:00,22.98,22.98,22.96,22.97,29000.0,22.98,22.98,22.96,22.97,29000.0
2010-09-01 15:20:00,22.97,22.97,22.95,22.95,45600.0,22.97,22.97,22.95,22.95,45600.0
2010-09-01 15:25:00,22.95,22.96,22.93,22.93,42600.0,22.95,22.96,22.93,22.93,42600.0
2010-09-01 15:30:00,22.93,22.94,22.92,22.92,33400.0,22.93,22.94,22.92,22.92,33400.0
2010-09-01 15:35:00,22.93,22.95,22.92,22.95,72200.0,22.93,22.95,22.92,22.95,72200.0
2010-09-01 15:40:00,22.95,22.95,22.93,22.93,75400.0,22.95,22.95,22.93,22.93,75400.0
2010-09-01 15:45:00,22.94,22.96,22.93,22.94,67600.0,22.94,22.96,22.93,22.94,67600.0
2010-09-01 15:50:00,22.95,22.95,22.93,22.93,98600.0,22.95,22.95,22.93,22.93,98600.0
2010-09-01 15:55:00,22.94,22.97,22.93,22.97,74800.0,22.94,22.97,22.93,22.97,74800.0
2010-09-02 09:30:00,23.02,23.17,23.02,23.14,80600.0,23.02,23.17,23.02,23.14,80600.0
2010-09-02 09:35:00,23.13,23.13,23.08,23.1,28000.0,23.13,23.13,23.08,23.1,28000.0
2010-09-02 09:40:00,23.1,23.16,23.03,23.06,94000.0,23.1,23.16,23.03,23.06,94000.0
2010-09-02 09:45:00,23.07,23.2,23.04,23.2,62600.0,23.07,23.2,23.04,23.2,62600.0
2010-09-02 09:50:00,23.19,23.21,23.1,23.11,62600.0,23.19,23.21,23.1,23.11,62600.0
2010-09-02 09:55:00,23.13,23.17,23.09,23.1,21600.0,23.13,23.17,23.09,23.1,21600.0
2010-09-02 10:00:00,23.11,23.15,23.05,23.05,56800.0,23.11,23.15,23.05,23.05,56800.0
2010-09-02 10:05:00,23.06,23.08,23.04,23.05,26400.0,23.06,23.08,23.04,23.05,26400.0
2010-09-02 10:10:00,23.05,23.11,23.05,23.11,31600.0,23.05,23.11,23.05,23.11,31600.0
2010-09-02 10:15:00,23.12,23.13,23.09,23.1,16600.0,23.12,23.13,23.09,23.1,16600.0
2010-09-02 10:20:00,23.1,23.14,23.1,23.11,18800.0,23.1,23.14,23.1,23.11,18800.0
2010-09-02 10:25:00,23.11,23.22,23.11,23.22,22400.0,23.11,23.22,23.11,23.22,22400.0
2010-09-02 10:30:00,23.22,23.22,23.16,23.2,18400.0,23.22,23.22,23.16,23.2,18400.0
2010-09-02 10:35:00,23.2,23.23,23.16,23.21,17200.0,23.2,23.23,23.16,23.21,17200.0
2010-09-02 10:40:00,23.21,23.21,23.18,23.19,64800.0,23.21,23.21,23.18,23.19,64800.0
2010-09-02 10:45:00,23.18,23.2,23.16,23.18,28800.0,23.18,23.2,23.16,23.18,28800.0
2010-09-02 10:50:00,23.18,23.25,23.18,23.25,28400.0,23.18,23.25,23.18,23.25,28400.0
2010-09-02 10:55:00,23.25,23.25,23.21,23.23,49200.0,23.25,23.25,23.21,23.23,49200.0
2010-09-02 11:00:00,23.23,23.25,23.22,23.24,48200.0,23.23,23.25,23.22,23.24,48200.0
2010-09-02 11:05:00,23.24,23.25,23.23,23.25,19800.0,23.24,23.25,23.23,23.25,19800.0
2010-09-02 11:10:00,23.25,23.27,23.24,23.25,17600.0,23.25,23.27,23.24,23.25,17600.0
2010-09-02 11:15:00,23.25,23.3,23.25,23.3,19800.0,23.25,23.3,23.25,23.3,19800.0
2010-09-02 11:20:00,23.29,23.3,23.29,23.3,26800.0,23.29,23.3,23.29,23.3,26800.0
2010-09-02 11:25:00,23.3,23.3,23.29,23.29,15400.0,23.3,23.3,23.29,23.29,15400.0
2010-09-02 11:30:00,23.29,23.34,23.29,23.34,65000.0,23.29,23.34,23.29,23.34,65000.0
2010-09-02 11:35:00,23.34,23.34,23.31,23.33,18400.0,23.34,23.34,23.31,23.33,18400.0
2010-09-02 11:40:00,23.34,23.37,23.34,23.36,21200.0,23.34,23.37,23.34,23.36,21200.0
2010-09-02 11:45:00,23.36,23.36,23.34,23.35,11200.0,23.36,23.36,23.34,23.35,11200.0
2010-09-02 11:50:00,23.35,23.39,23.35,23.36,36600.0,23.35,23.39,23.35,23.36,36600.0
2010-09-02 11:55:00,23.36,23.39,23.35,23.35,28000.0,23.36,23.39,23.35,23.35,28000.0
2010-09-02 12:00:00,23.35,23.35,23.33,23.33,9400.0,23.35,23.35,23.33,23.33,9400.0
2010-09-02 12:05:00,23.33,23.35,23.32,23.34,27400.0,23.33,23.35,23.32,23.34,27400.0
2010-09-02 12:10:00,23.34,23.38,23.34,23.38,10200.0,23.34,23.38,23.34,23.38,10200.0
2010-09-02 12:15:00,23.38,23.38,23.34,23.34,12200.0,23.38,23.38,23.34,23.34,12200.0
2010-09-02 12:20:00,23.34,23.35,23.33,23.34,10000.0,23.34,23.35,23.33,23.34,10000.0
2010-09-02 12:25:00,23.33,23.35,23.32,23.35,9600.0,23.33,23.35,23.32,23.35,9600.0
2010-09-02 12:30:00,23.36,23.38,23.36,23.37,32800.0,23.36,23.38,23.36,23.37,32800.0
2010-09-02 12:35:00,23.38,23.38,23.37,23.38,10800.0,23.38,23.38,23.37,23.38,10800.0
2010-09-02 12:40:00,23.39,23.42,23.37,23.37,22400.0,23.39,23.42,23.37,23.37,22400.0
2010-09-02 12:45:00,23.37,23.41,23.36,23.41,16000.0,23.37,23.41,23.36,23.41,16000.0
2010-09-02 12:50:00,23.41,23.42,23.36,23.36,36200.0,23.41,23.42,23.36,23.36,36200.0
2010-09-02 12:55:00,23.36,23.38,23.36,23.36,6600.0,23.36,23.38,23.36,23.36,6600.0
2010-09-02 13:00:00,23.36,23.39,23.36,23.39,9200.0,23.36,23.39,23.36,23.39,9200.0
2010-09-02 13:05:00,23.38,23.41,23.38,23.41,21000.0,23.38,23.41,23.38,23.41,21000.0
2010-09-02 13:10:00,23.41,23.42,23.4,23.41,24400.0,23.41,23.42,23.4,23.41,24400.0
2010-09-02 13:15:00,23.41,23.43,23.41,23.43,15600.0,23.41,23.43,23.41,23.43,15600.0
2010-09-02 13:20:00,23.44,23.46,23.44,23.44,22200.0,23.44,23.46,23.44,23.44,22200.0
2010-09-02 13:25:00,23.43,23.43,23.4,23.4,61600.0,23.43,23.43,23.4,23.4,61600.0
2010-09-02 13:30:00,23.4,23.41,23.4,23.41,9200.0,23.4,23.41,23.4,23.41,9200.0
2010-09-02 13:35:00,23.41,23.43,23.41,23.43,11400.0,23.41,23.43,23.41,23.43,11400.0
2010-09-02 13:40:00,23.43,23.43,23.42,23.42,8400.0,23.43,23.43,23.42,23.42,8400.0
2010-09-02 13:45:00,23.42,23.42,23.41,23.42,9400.0,23.42,23.42,23.41,23.42,9400.0
2010-09-02 13:50:00,23.42,23.45,23.42,23.43,17200.0,23.42,23.45,23.42,23.43,17200.0
2010-09-02 13:55:00,23.43,23.43,23.42,23.43,9600.0,23.43,23.43,23.42,23.43,9600.0
2010-09-02 14:00:00,23.43,23.44,23.43,23.43,16400.0,23.43,23.44,23.43,23.43,16400.0
2010-09-02 14:05:00,23.43,23.45,23.42,23.43,22400.0,23.43,23.45,23.42,23.43,22400.0
2010-09-02 14:10:00,23.43,23.48,23.43,23.47,32800.0,23.43,23.48,23.43,23.47,32800.0
2010-09-02 14:15:00,23.47,23.47,23.45,23.47,12600.0,23.47,23.47,23.45,23.47,12600.0
2010-09-02 14:20:00,23.47,23.47,23.44,23.44,12000.0,23.47,23.47,23.44,23.44,12000.0
2010-09-02 14:25:00,23.44,23.45,23.43,23.43,12800.0,23.44,23.45,23.43,23.43,12800.0
2010-09-02 14:30:00,23.45,23.47,23.44,23.47,12000.0,23.45,23.47,23.44,23.47,12000.0
2010-09-02 14:35:00,23.47,23.47,23.45,23.47,22000.0,23.47,23.47,23.45,23.47,22000.0
2010-09-02 14:40:00,23.47,23.48,23.47,23.47,15000.0,23.47,23.48,23.47,23.47,15000.0
2010-09-02 14:45:00,23.48,23.52,23.48,23.52,29800.0,23.48,23.52,23.48,23.52,29800.0
2010-09-02 14:50:00,23.52,23.52,23.5,23.51,24600.0,23.52,23.52,23.5,23.51,24600.0
2010-09-02 14:55:00,23.5,23.53,23.5,23.52,13200.0,23.5,23.53,23.5,23.52,13200.0
2010-09-02 15:00:00,23.52,23.53,23.51,23.52,35000.0,23.52,23.53,23.51,23.52,35000.0
2010-09-02 15:05:00,23.52,23.53,23.51,23.53,23200.0,23.52,23.53,23.51,23.53,23200.0
2010-09-02 15:10:00,23.53,23.56,23.53,23.56,44200.0,23.53,23.56,23.53,23.56,44200.0
2010-09-02 15:15:00,23.57,23.57,23.54,23.54,36000.0,23.57,23.57,23.54,23.54,36000.0
2010-09-02 15:20:00,23.54,23.55,23.53,23.53,43600.0,23.54,23.55,23.53,23.53,43600.0
2010-09-02 15:25:00,23.54,23.59,23.53,23.58,52000.0,23.54,23.59,23.53,23.58,52000.0
2010-09-02 15:30:00,23.58,23.58,23.55,23.56,31000.0,23.58,23.58,23.55,23.56,31000.0
2010-09-02 15:35:00,23.55,23.56,23.52,23.52,70400.0,23.55,23.56,23.52,23.52,70400.0
2010-09-02 15:40:00,23.52,23.53,23.48,23.48,49600.0,23.52,23.53,23.48,23.48,49600.0
2010-09-02 15:45:00,23.48,23.49,23.47,23.47,113600.0,23.48,23.49,23.47,23.47,113600.0
2010-09-02 15:50:00,23.47,23.48,23.43,23.45,112000.0,23.47,23.48,23.43,23.45,112000.0
2010-09-02 15:55:00,23.45,23.46,23.42,23.45,129400.0,23.45,23.46,23.42,23.45,129400.0
2010-09-03 09:30:00,23.6,23.75,23.6,23.73,57200.0,23.6,23.75,23.6,23.73,57200.0
2010-09-03 09:35:00,23.72,23.75,23.66,23.71,39200.0,23.72,23.75,23.66,23.71,39200.0
2010-09-03 09:40:00,23.72,23.74,23.65,23.66,34600.0,23.72,23.74,23.65,23.66,34600.0
2010-09-03 09:45:00,23.68,23.68,23.55,23.58,43800.0,23.68,23.68,23.55,23.58,43800.0
2010-09-03 09:50:00,23.58,23.65,23.58,23.63,27000.0,23.58,23.65,23.58,23.63,27000.0
2010-09-03 09:55:00,23.64,23.71,23.64,23.68,34800.0,23.64,23.71,23.64,23.68,34800.0
2010-09-03 10:00:00,23.68,23.68,23.56,23.56,44600.0,23.68,23.68,23.56,23.56,44600.0
2010-09-03 10:05:00,23.55,23.55,23.48,23.49,33800.0,23.55,23.55,23.48,23.49,33800.0
2010-09-03 10:10:00,23.5,23.5,23.39,23.39,38800.0,23.5,23.5,23.39,23.39,38800.0
2010-09-03 10:15:00,23.39,23.42,23.36,23.37,63200.0,23.39,23.42,23.36,23.37,63200.0
2010-09-03 10:20:00,23.38,23.39,23.3,23.3,44800.0,23.38,23.39,23.3,23.3,44800.0
2010-09-03 10:25:00,23.32,23.32,23.13,23.13,242600.0,23.32,23.32,23.13,23.13,242600.0
2010-09-03 10:30:00,23.13,23.27,23.13,23.25,93200.0,23.13,23.27,23.13,23.25,93200.0
2010-09-03 10:35:00,23.24,23.25,23.22,23.22,92200.0,23.24,23.25,23.22,23.22,92200.0
2010-09-03 10:40:00,23.22,23.25,23.21,23.23,30200.0,23.22,23.25,23.21,23.23,30200.0
2010-09-03 10:45:00,23.23,23.23,23.18,23.2,35800.0,23.23,23.23,23.18,23.2,35800.0
2010-09-03 10:50:00,23.2,23.23,23.18,23.19,26600.0,23.2,23.23,23.18,23.19,26600.0
2010-09-03 10:55:00,23.2,23.2,23.15,23.17,38000.0,23.2,23.2,23.15,23.17,38000.0
2010-09-03 11:00:00,23.17,23.17,23.05,23.06,60000.0,23.17,23.17,23.05,23.06,60000.0
2010-09-03 11:05:00,23.05,23.23,23.03,23.07,60800.0,23.05,23.23,23.03,23.07,60800.0
2010-09-03 11:10:00,23.08,23.13,23.07,23.13,79400.0,23.08,23.13,23.07,23.13,79400.0
2010-09-03 11:15:00,23.14,23.18,23.13,23.14,87800.0,23.14,23.18,23.13,23.14,87800.0
2010-09-03 11:20:00,23.14,23.16,23.09,23.09,65800.0,23.14,23.16,23.09,23.09,65800.0
2010-09-03 11:25:00,23.09,23.14,23.09,23.13,46200.0,23.09,23.14,23.09,23.13,46200.0
2010-09-03 11:30:00,23.13,23.18,23.13,23.18,37200.0,23.13,23.18,23.13,23.18,37200.0
2010-09-03 11:35:00,23.18,23.2,23.17,23.17,59200.0,23.18,23.2,23.17,23.17,59200.0
2010-09-03 11:40:00,23.18,23.22,23.16,23.16,28600.0,23.18,23.22,23.16,23.16,28600.0
2010-09-03 11:45:00,23.17,23.17,23.13,23.16,40000.0,23.17,23.17,23.13,23.16,40000.0
2010-09-03 11:50:00,23.16,23.17,23.13,23.15,41000.0,23.16,23.17,23.13,23.15,41000.0
2010-09-03 11:55:00,23.16,23.17,23.15,23.16,21600.0,23.16,23.17,23.15,23.16,21600.0
2010-09-03 12:00:00,23.16,23.18,23.16,23.17,12000.0,23.16,23.18,23.16,23.17,12000.0
2010-09-03 12:05:00,23.17,23.17,23.14,23.15,27600.0,23.17,23.17,23.14,23.15,27600.0
2010-09-03 12:10:00,23.15,23.15,23.11,23.11,28400.0,23.15,23.15,23.11,23.11,28400.0
2010-09-03 12:15:00,23.11,23.13,23.11,23.11,23000.0,23.11,23.13,23.11,23.11,23000.0
2010-09-03 12:20:00,23.11,23.12,23.11,23.11,14600.0,23.11,23.12,23.11,23.11,14600.0
2010-09-03 12:25:00,23.11,23.11,23.04,23.04,47600.0,23.11,23.11,23.04,23.04,47600.0
2010-09-03 12:30:00,23.04,23.05,23.03,23.05,48600.0,23.04,23.05,23.03,23.05,48600.0
2010-09-03 12:35:00,23.04,23.05,23.03,23.04,35800.0,23.04,23.05,23.03,23.04,35800.0
2010-09-03 12:40:00,23.05,23.05,22.98,22.99,55000.0,23.05,23.05,22.98,22.99,55000.0
2010-09-03 12:45:00,22.99,22.99,22.94,22.95,73600.0,22.99,22.99,22.94,22.95,73600.0
2010-09-03 12:50:00,22.95,22.95,22.89,22.9,89800.0,22.95,22.95,22.89,22.9,89800.0
2010-09-03 12:55:00,22.9,22.94,22.89,22.94,157600.0,22.9,22.94,22.89,22.94,157600.0
2010-09-03 13:00:00,22.95,22.99,22.94,22.98,37800.0,22.95,22.99,22.94,22.98,37800.0
2010-09-03 13:05:00,22.99,23.02,22.99,23.0,32800.0,22.99,23.02,22.99,23.0,32800.0
2010-09-03 13:10:00,23.0,23.02,23.0,23.02,8600.0,23.0,23.02,23.0,23.02,8600.0
2010-09-03 13:15:00,23.02,23.03,23.02,23.03,21600.0,23.02,23.03,23.02,23.03,21600.0
2010-09-03 13:20:00,23.03,23.07,23.03,23.04,36400.0,23.03,23.07,23.03,23.04,36400.0
2010-09-03 13:25:00,23.05,23.06,23.04,23.04,20600.0,23.05,23.06,23.04,23.04,20600.0
2010-09-03 13:30:00,23.05,23.05,23.0,23.03,38800.0,23.05,23.05,23.0,23.03,38800.0
2010-09-03 13:35:00,23.03,23.08,23.02,23.05,31800.0,23.03,23.08,23.02,23.05,31800.0
2010-09-03 13:40:00,23.06,23.06,23.05,23.05,9400.0,23.06,23.06,23.05,23.05,9400.0
2010-09-03 13:45:00,23.06,23.06,23.03,23.03,17600.0,23.06,23.06,23.03,23.03,17600.0
2010-09-03 13:50:00,23.03,23.06,23.03,23.03,48400.0,23.03,23.06,23.03,23.03,48400.0
2010-09-03 13:55:00,23.03,23.05,23.03,23.04,50000.0,23.03,23.05,23.03,23.04,50000.0
2010-09-03 14:00:00,23.05,23.06,23.04,23.05,20000.0,23.05,23.06,23.04,23.05,20000.0
2010-09-03 14:05:00,23.05,23.05,23.03,23.03,15200.0,23.05,23.05,23.03,23.03,15200.0
2010-09-03 14:10:00,23.03,23.03,23.0,23.0,32400.0,23.03,23.03,23.0,23.0,32400.0
2010-09-03 14:15:00,23.0,23.0,22.99,23.0,27200.0,23.0,23.0,22.99,23.0,27200.0
2010-09-03 14:20:00,23.0,23.0,23.0,23.0,50600.0,23.0,23.0,23.0,23.0,50600.0
2010-09-03 14:25:00,23.0,23.0,22.98,22.99,21800.0,23.0,23.0,22.98,22.99,21800.0
2010-09-03 14:30:00,22.99,23.0,22.98,22.99,28400.0,22.99,23.0,22.98,22.99,28400.0
2010-09-03 14:35:00,22.99,23.0,22.99,22.99,38800.0,22.99,23.0,22.99,22.99,38800.0
2010-09-03 14:40:00,23.0,23.0,22.98,22.98,28200.0,23.0,23.0,22.98,22.98,28200.0
2010-09-03 14:45:00,22.98,22.98,22.94,22.94,25400.0,22.98,22.98,22.94,22.94,25400.0
2010-09-03 14:50:00,22.95,22.97,22.94,22.97,25000.0,22.95,22.97,22.94,22.97,25000.0
2010-09-03 14:55:00,22.97,22.97,22.96,22.96,35200.0,22.97,22.97,22.96,22.96,35200.0
2010-09-03 15:00:00,22.96,22.96,22.95,22.95,33000.0,22.96,22.96,22.95,22.95,33000.0
2010-09-03 15:05:00,22.95,22.95,22.92,22.93,33600.0,22.95,22.95,22.92,22.93,33600.0
2010-09-03 15:10:00,22.93,22.93,22.92,22.93,48600.0,22.93,22.93,22.92,22.93,48600.0
2010-09-03 15:15:00,22.93,22.93,22.92,22.92,23600.0,22.93,22.93,22.92,22.92,23600.0
2010-09-03 15:20:00,22.93,22.93,22.91,22.92,48000.0,22.93,22.93,22.91,22.92,48000.0
2010-09-03 15:25:00,22.92,22.95,22.92,22.95,48000.0,22.92,22.95,22.92,22.95,48000.0
2010-09-03 15:30:00,22.95,22.97,22.94,22.96,82800.0,22.95,22.97,22.94,22.96,82800.0
2010-09-03 15:35:00,22.96,22.97,22.96,22.96,60600.0,22.96,22.97,22.96,22.96,60600.0
2010-09-03 15:40:00,22.96,22.98,22.95,22.98,93000.0,22.96,22.98,22.95,22.98,93000.0
2010-09-03 15:45:00,22.98,22.99,22.96,22.98,191400.0,22.98,22.99,22.96,22.98,191400.0
2010-09-03 15:50:00,22.98,23.02,22.98,23.02,168200.0,22.98,23.02,22.98,23.02,168200.0
2010-09-03 15:55:00,23.02,23.03,22.95,23.02,244400.0,23.02,23.03,22.95,23.02,244400.0
2010-09-07 09:30:00,23.03,23.13,22.83,23.11,60600.0,23.03,23.13,22.83,23.11,60600.0
2010-09-07 09:35:00,23.11,23.17,23.1,23.14,31800.0,23.11,23.17,23.1,23.14,31800.0
2010-09-07 09:40:00,23.15,23.26,23.14,23.22,21800.0,23.15,23.26,23.14,23.22,21800.0
2010-09-07 09:45:00,23.22,23.25,23.17,23.22,18800.0,23.22,23.25,23.17,23.22,18800.0
2010-09-07 09:50:00,23.22,23.24,23.18,23.2,31600.0,23.22,23.24,23.18,23.2,31600.0
2010-09-07 09:55:00,23.2,23.23,23.18,23.2,13200.0,23.2,23.23,23.18,23.2,13200.0
2010-09-07 10:00:00,23.15,23.22,23.15,23.18,32600.0,23.15,23.22,23.15,23.18,32600.0
2010-09-07 10:05:00,23.18,23.23,23.16,23.22,24600.0,23.18,23.23,23.16,23.22,24600.0
2010-09-07 10:10:00,23.22,23.23,23.21,23.22,20000.0,23.22,23.23,23.21,23.22,20000.0
2010-09-07 10:15:00,23.21,23.22,23.18,23.18,36600.0,23.21,23.22,23.18,23.18,36600.0
2010-09-07 10:20:00,23.18,23.18,23.04,23.04,100000.0,23.18,23.18,23.04,23.04,100000.0
2010-09-07 10:25:00,23.04,23.07,23.02,23.03,97200.0,23.04,23.07,23.02,23.03,97200.0
2010-09-07 10:30:00,23.03,23.04,22.99,23.0,72600.0,23.03,23.04,22.99,23.0,72600.0
2010-09-07 10:35:00,22.99,22.99,22.91,22.97,119000.0,22.99,22.99,22.91,22.97,119000.0
2010-09-07 10:40:00,22.97,23.09,22.97,23.08,48000.0,22.97,23.09,22.97,23.08,48000.0
2010-09-07 10:45:00,23.08,23.11,23.06,23.07,15400.0,23.08,23.11,23.06,23.07,15400.0
2010-09-07 10:50:00,23.05,23.09,23.05,23.06,25400.0,23.05,23.09,23.05,23.06,25400.0
2010-09-07 10:55:00,23.06,23.15,23.06,23.07,25000.0,23.06,23.15,23.06,23.07,25000.0
2010-09-07 11:00:00,23.07,23.14,23.07,23.13,14800.0,23.07,23.14,23.07,23.13,14800.0
2010-09-07 11:05:00,23.13,23.15,23.13,23.15,13000.0,23.13,23.15,23.13,23.15,13000.0
2010-09-07 11:10:00,23.16,23.17,23.09,23.13,28600.0,23.16,23.17,23.09,23.13,28600.0
2010-09-07 11:15:00,23.13,23.13,23.1,23.11,21200.0,23.13,23.13,23.1,23.11,21200.0
2010-09-07 11:20:00,23.11,23.14,23.09,23.1,48000.0,23.11,23.14,23.09,23.1,48000.0
2010-09-07 11:25:00,23.1,23.13,23.09,23.11,21000.0,23.1,23.13,23.09,23.11,21000.0
2010-09-07 11:30:00,23.11,23.15,23.11,23.13,14000.0,23.11,23.15,23.11,23.13,14000.0
2010-09-07 11:35:00,23.14,23.17,23.13,23.16,18200.0,23.14,23.17,23.13,23.16,18200.0
2010-09-07 11:40:00,23.15,23.18,23.15,23.18,16800.0,23.15,23.18,23.15,23.18,16800.0
2010-09-07 11:45:00,23.18,23.19,23.16,23.19,15600.0,23.18,23.19,23.16,23.19,15600.0
2010-09-07 11:50:00,23.2,23.2,23.16,23.16,25200.0,23.2,23.2,23.16,23.16,25200.0
2010-09-07 11:55:00,23.16,23.22,23.16,23.22,14800.0,23.16,23.22,23.16,23.22,14800.0
2010-09-07 12:00:00,23.22,23.22,23.2,23.21,10000.0,23.22,23.22,23.2,23.21,10000.0
2010-09-07 12:05:00,23.21,23.23,23.21,23.22,37000.0,23.21,23.23,23.21,23.22,37000.0
2010-09-07 12:10:00,23.23,23.24,23.21,23.21,61400.0,23.23,23.24,23.21,23.21,61400.0
2010-09-07 12:15:00,23.21,23.22,23.2,23.2,16200.0,23.21,23.22,23.2,23.2,16200.0
2010-09-07 12:20:00,23.2,23.22,23.18,23.2,24800.0,23.2,23.22,23.18,23.2,24800.0
2010-09-07 12:25:00,23.21,23.22,23.2,23.22,12800.0,23.21,23.22,23.2,23.22,12800.0
2010-09-07 12:30:00,23.22,23.23,23.19,23.23,14000.0,23.22,23.23,23.19,23.23,14000.0
2010-09-07 12:35:00,23.23,23.23,23.21,23.23,8200.0,23.23,23.23,23.21,23.23,8200.0
2010-09-07 12:40:00,23.22,23.25,23.22,23.25,10200.0,23.22,23.25,23.22,23.25,10200.0
2010-09-07 12:45:00,23.25,23.25,23.22,23.25,9400.0,23.25,23.25,23.22,23.25,9400.0
2010-09-07 12:50:00,23.24,23.25,23.23,23.25,13200.0,23.24,23.25,23.23,23.25,13200.0
2010-09-07 12:55:00,23.25,23.25,23.21,23.24,49800.0,23.25,23.25,23.21,23.24,49800.0
2010-09-07 13:00:00,23.25,23.25,23.23,23.25,13200.0,23.25,23.25,23.23,23.25,13200.0
2010-09-07 13:05:00,23.25,23.25,23.24,23.25,10400.0,23.25,23.25,23.24,23.25,10400.0
2010-09-07 13:10:00,23.25,23.29,23.25,23.29,12600.0,23.25,23.29,23.25,23.29,12600.0
2010-09-07 13:15:00,23.29,23.29,23.24,23.24,25800.0,23.29,23.29,23.24,23.24,25800.0
2010-09-07 13:20:00,23.24,23.24,23.21,23.22,13600.0,23.24,23.24,23.21,23.22,13600.0
2010-09-07 13:25:00,23.21,23.24,23.21,23.24,12400.0,23.21,23.24,23.21,23.24,12400.0
2010-09-07 13:30:00,23.23,23.25,23.23,23.25,11200.0,23.23,23.25,23.23,23.25,11200.0
2010-09-07 13:35:00,23.25,23.25,23.23,23.23,10800.0,23.25,23.25,23.23,23.23,10800.0
2010-09-07 13:40:00,23.24,23.26,23.24,23.25,21600.0,23.24,23.26,23.24,23.25,21600.0
2010-09-07 13:45:00,23.25,23.25,23.23,23.25,6200.0,23.25,23.25,23.23,23.25,6200.0
2010-09-07 13:50:00,23.25,23.28,23.24,23.28,17200.0,23.25,23.28,23.24,23.28,17200.0
2010-09-07 13:55:00,23.28,23.3,23.26,23.29,39400.0,23.28,23.3,23.26,23.29,39400.0
2010-09-07 14:00:00,23.29,23.29,23.27,23.28,13400.0,23.29,23.29,23.27,23.28,13400.0
2010-09-07 14:05:00,23.29,23.29,23.28,23.29,15200.0,23.29,23.29,23.28,23.29,15200.0
2010-09-07 14:10:00,23.28,23.29,23.27,23.28,10000.0,23.28,23.29,23.27,23.28,10000.0
2010-09-07 14:15:00,23.28,23.3,23.27,23.28,21800.0,23.28,23.3,23.27,23.28,21800.0
2010-09-07 14:20:00,23.27,23.27,23.25,23.25,17000.0,23.27,23.27,23.25,23.25,17000.0
2010-09-07 14:25:00,23.27,23.29,23.27,23.28,14800.0,23.27,23.29,23.27,23.28,14800.0
2010-09-07 14:30:00,23.28,23.3,23.25,23.26,19000.0,23.28,23.3,23.25,23.26,19000.0
2010-09-07 14:35:00,23.25,23.29,23.25,23.25,28800.0,23.25,23.29,23.25,23.25,28800.0
2010-09-07 14:40:00,23.25,23.28,23.25,23.28,14400.0,23.25,23.28,23.25,23.28,14400.0
2010-09-07 14:45:00,23.28,23.3,23.25,23.25,39200.0,23.28,23.3,23.25,23.25,39200.0
2010-09-07 14:50:00,23.25,23.25,23.24,23.24,31800.0,23.25,23.25,23.24,23.24,31800.0
2010-09-07 14:55:00,23.24,23.24,23.21,23.22,23600.0,23.24,23.24,23.21,23.22,23600.0
2010-09-07 15:00:00,23.22,23.23,23.21,23.23,17800.0,23.22,23.23,23.21,23.23,17800.0
2010-09-07 15:05:00,23.24,23.24,23.21,23.22,21800.0,23.24,23.24,23.21,23.22,21800.0
2010-09-07 15:10:00,23.22,23.25,23.22,23.25,15600.0,23.22,23.25,23.22,23.25,15600.0
2010-09-07 15:15:00,23.25,23.25,23.23,23.24,33800.0,23.25,23.25,23.23,23.24,33800.0
2010-09-07 15:20:00,23.24,23.25,23.23,23.23,31000.0,23.24,23.25,23.23,23.23,31000.0
2010-09-07 15:25:00,23.23,23.24,23.22,23.24,21400.0,23.23,23.24,23.22,23.24,21400.0
2010-09-07 15:30:00,23.24,23.24,23.23,23.23,30400.0,23.24,23.24,23.23,23.23,30400.0
2010-09-07 15:35:00,23.23,23.24,23.22,23.22,41400.0,23.23,23.24,23.22,23.22,41400.0
2010-09-07 15:40:00,23.22,23.23,23.21,23.21,60000.0,23.22,23.23,23.21,23.21,60000.0
2010-09-07 15:45:00,23.22,23.23,23.2,23.2,60400.0,23.22,23.23,23.2,23.2,60400.0
2010-09-07 15:50:00,23.2,23.22,23.15,23.16,102800.0,23.2,23.22,23.15,23.16,102800.0
2010-09-07 15:55:00,23.16,23.17,23.15,23.16,91200.0,23.16,23.17,23.15,23.16,91200.0
2010-09-08 09:30:00,23.25,23.26,23.18,23.26,20200.0,23.25,23.26,23.18,23.26,20200.0
2010-09-08 09:35:00,23.25,23.3,23.21,23.3,8200.0,23.25,23.3,23.21,23.3,8200.0
2010-09-08 09:40:00,23.3,23.36,23.3,23.36,14800.0,23.3,23.36,23.3,23.36,14800.0
2010-09-08 09:45:00,23.39,23.39,23.34,23.38,17600.0,23.39,23.39,23.34,23.38,17600.0
2010-09-08 09:50:00,23.37,23.38,23.27,23.27,10200.0,23.37,23.38,23.27,23.27,10200.0
2010-09-08 09:55:00,23.27,23.3,23.25,23.3,12200.0,23.27,23.3,23.25,23.3,12200.0
2010-09-08 10:00:00,23.29,23.34,23.29,23.34,13400.0,23.29,23.34,23.29,23.34,13400.0
2010-09-08 10:05:00,23.34,23.35,23.25,23.28,52200.0,23.34,23.35,23.25,23.28,52200.0
2010-09-08 10:10:00,23.28,23.34,23.27,23.3,29600.0,23.28,23.34,23.27,23.3,29600.0
2010-09-08 10:15:00,23.3,23.3,23.25,23.27,17800.0,23.3,23.3,23.25,23.27,17800.0
2010-09-08 10:20:00,23.27,23.28,23.25,23.26,23000.0,23.27,23.28,23.25,23.26,23000.0
2010-09-08 10:25:00,23.27,23.27,23.18,23.18,21800.0,23.27,23.27,23.18,23.18,21800.0
2010-09-08 10:30:00,23.18,23.22,23.17,23.21,16400.0,23.18,23.22,23.17,23.21,16400.0
2010-09-08 10:35:00,23.22,23.28,23.22,23.28,13600.0,23.22,23.28,23.22,23.28,13600.0
2010-09-08 10:40:00,23.28,23.29,23.27,23.28,9400.0,23.28,23.29,23.27,23.28,9400.0
2010-09-08 10:45:00,23.27,23.28,23.26,23.27,12600.0,23.27,23.28,23.26,23.27,12600.0
2010-09-08 10:50:00,23.28,23.33,23.28,23.33,13800.0,23.28,23.33,23.28,23.33,13800.0
2010-09-08 10:55:00,23.33,23.37,23.32,23.35,12400.0,23.33,23.37,23.32,23.35,12400.0
2010-09-08 11:00:00,23.35,23.39,23.34,23.39,14200.0,23.35,23.39,23.34,23.39,14200.0
2010-09-08 11:05:00,23.39,23.41,23.39,23.39,17600.0,23.39,23.41,23.39,23.39,17600.0
2010-09-08 11:10:00,23.39,23.42,23.38,23.42,70800.0,23.39,23.42,23.38,23.42,70800.0
2010-09-08 11:15:00,23.42,23.42,23.39,23.41,45200.0,23.42,23.42,23.39,23.41,45200.0
2010-09-08 11:20:00,23.41,23.43,23.4,23.43,84600.0,23.41,23.43,23.4,23.43,84600.0
2010-09-08 11:25:00,23.43,23.45,23.4,23.43,54600.0,23.43,23.45,23.4,23.43,54600.0
2010-09-08 11:30:00,23.43,23.48,23.43,23.47,42800.0,23.43,23.48,23.43,23.47,42800.0
2010-09-08 11:35:00,23.46,23.46,23.45,23.45,12200.0,23.46,23.46,23.45,23.45,12200.0
2010-09-08 11:40:00,23.44,23.44,23.4,23.4,7400.0,23.44,23.44,23.4,23.4,7400.0
2010-09-08 11:45:00,23.39,23.41,23.39,23.41,8200.0,23.39,23.41,23.39,23.41,8200.0
2010-09-08 11:50:00,23.41,23.41,23.38,23.4,25200.0,23.41,23.41,23.38,23.4,25200.0
2010-09-08 11:55:00,23.41,23.43,23.41,23.43,15600.0,23.41,23.43,23.41,23.43,15600.0
2010-09-08 12:00:00,23.43,23.43,23.41,23.41,8800.0,23.43,23.43,23.41,23.41,8800.0
2010-09-08 12:05:00,23.42,23.43,23.4,23.42,35200.0,23.42,23.43,23.4,23.42,35200.0
2010-09-08 12:10:00,23.42,23.42,23.4,23.42,10800.0,23.42,23.42,23.4,23.42,10800.0
2010-09-08 12:15:00,23.42,23.43,23.42,23.42,11000.0,23.42,23.43,23.42,23.42,11000.0
2010-09-08 12:20:00,23.42,23.43,23.42,23.43,18000.0,23.42,23.43,23.42,23.43,18000.0
2010-09-08 12:25:00,23.43,23.49,23.43,23.49,36600.0,23.43,23.49,23.43,23.49,36600.0
2010-09-08 12:30:00,23.5,23.5,23.49,23.5,44000.0,23.5,23.5,23.49,23.5,44000.0
2010-09-08 12:35:00,23.5,23.51,23.5,23.5,27800.0,23.5,23.51,23.5,23.5,27800.0
2010-09-08 12:40:00,23.5,23.56,23.5,23.56,29200.0,23.5,23.56,23.5,23.56,29200.0
2010-09-08 12:45:00,23.55,23.58,23.55,23.56,56200.0,23.55,23.58,23.55,23.56,56200.0
2010-09-08 12:50:00,23.56,23.57,23.55,23.56,18000.0,23.56,23.57,23.55,23.56,18000.0
2010-09-08 12:55:00,23.56,23.61,23.56,23.6,109800.0,23.56,23.61,23.56,23.6,109800.0
2010-09-08 13:00:00,23.59,23.59,23.57,23.57,25400.0,23.59,23.59,23.57,23.57,25400.0
2010-09-08 13:05:00,23.57,23.57,23.52,23.53,18200.0,23.57,23.57,23.52,23.53,18200.0
2010-09-08 13:10:00,23.53,23.53,23.52,23.53,16200.0,23.53,23.53,23.52,23.53,16200.0
2010-09-08 13:15:00,23.53,23.54,23.53,23.54,19000.0,23.53,23.54,23.53,23.54,19000.0
2010-09-08 13:20:00,23.54,23.55,23.49,23.5,41800.0,23.54,23.55,23.49,23.5,41800.0
2010-09-08 13:25:00,23.49,23.5,23.46,23.46,11800.0,23.49,23.5,23.46,23.46,11800.0
2010-09-08 13:30:00,23.47,23.5,23.47,23.5,16800.0,23.47,23.5,23.47,23.5,16800.0
2010-09-08 13:35:00,23.5,23.5,23.49,23.5,12400.0,23.5,23.5,23.49,23.5,12400.0
2010-09-08 13:40:00,23.49,23.49,23.43,23.43,22000.0,23.49,23.49,23.43,23.43,22000.0
2010-09-08 13:45:00,23.41,23.42,23.39,23.42,58000.0,23.41,23.42,23.39,23.42,58000.0
2010-09-08 13:50:00,23.42,23.45,23.42,23.45,15000.0,23.42,23.45,23.42,23.45,15000.0
2010-09-08 13:55:00,23.45,23.45,23.43,23.43,20200.0,23.45,23.45,23.43,23.43,20200.0
2010-09-08 14:00:00,23.44,23.45,23.39,23.4,28600.0,23.44,23.45,23.39,23.4,28600.0
2010-09-08 14:05:00,23.39,23.44,23.39,23.42,18200.0,23.39,23.44,23.39,23.42,18200.0
2010-09-08 14:10:00,23.43,23.44,23.42,23.44,9200.0,23.43,23.44,23.42,23.44,9200.0
2010-09-08 14:15:00,23.44,23.45,23.42,23.43,31200.0,23.44,23.45,23.42,23.43,31200.0
2010-09-08 14:20:00,23.43,23.44,23.39,23.41,26600.0,23.43,23.44,23.39,23.41,26600.0
2010-09-08 14:25:00,23.41,23.43,23.4,23.43,19200.0,23.41,23.43,23.4,23.43,19200.0
2010-09-08 14:30:00,23.43,23.44,23.43,23.43,14600.0,23.43,23.44,23.43,23.43,14600.0
2010-09-08 14:35:00,23.43,23.44,23.43,23.43,16600.0,23.43,23.44,23.43,23.43,16600.0
2010-09-08 14:40:00,23.43,23.45,23.42,23.44,61800.0,23.43,23.45,23.42,23.44,61800.0
2010-09-08 14:45:00,23.44,23.45,23.43,23.43,22600.0,23.44,23.45,23.43,23.43,22600.0
2010-09-08 14:50:00,23.45,23.45,23.43,23.43,32000.0,23.45,23.45,23.43,23.43,32000.0
2010-09-08 14:55:00,23.44,23.45,23.42,23.42,14800.0,23.44,23.45,23.42,23.42,14800.0
2010-09-08 15:00:00,23.42,23.43,23.42,23.42,17200.0,23.42,23.43,23.42,23.42,17200.0
2010-09-08 15:05:00,23.42,23.44,23.42,23.42,23200.0,23.42,23.44,23.42,23.42,23200.0
2010-09-08 15:10:00,23.43,23.43,23.41,23.41,9400.0,23.43,23.43,23.41,23.41,9400.0
2010-09-08 15:15:00,23.41,23.43,23.41,23.42,21800.0,23.41,23.43,23.41,23.42,21800.0
2010-09-08 15:20:00,23.42,23.43,23.4,23.4,21000.0,23.42,23.43,23.4,23.4,21000.0
2010-09-08 15:25:00,23.42,23.42,23.38,23.39,23000.0,23.42,23.42,23.38,23.39,23000.0
2010-09-08 15:30:00,23.39,23.4,23.36,23.4,38600.0,23.39,23.4,23.36,23.4,38600.0
2010-09-08 15:35:00,23.39,23.41,23.39,23.4,31000.0,23.39,23.41,23.39,23.4,31000.0
2010-09-08 15:40:00,23.4,23.43,23.39,23.4,60000.0,23.4,23.43,23.39,23.4,60000.0
2010-09-08 15:45:00,23.4,23.41,23.38,23.38,46800.0,23.4,23.41,23.38,23.38,46800.0
2010-09-08 15:50:00,23.39,23.4,23.35,23.36,91600.0,23.39,23.4,23.35,23.36,91600.0
2010-09-08 15:55:00,23.36,23.39,23.36,23.39,70000.0,23.36,23.39,23.36,23.39,70000.0
2010-09-09 09:30:00,23.5,23.67,23.5,23.54,97000.0,23.5,23.67,23.5,23.54,97000.0
2010-09-09 09:35:00,23.55,23.57,23.5,23.52,56800.0,23.55,23.57,23.5,23.52,56800.0
2010-09-09 09:40:00,23.53,23.53,23.43,23.45,29400.0,23.53,23.53,23.43,23.45,29400.0
2010-09-09 09:45:00,23.45,23.46,23.3,23.3,38000.0,23.45,23.46,23.3,23.3,38000.0
2010-09-09 09:50:00,23.29,23.31,23.22,23.25,85400.0,23.29,23.31,23.22,23.25,85400.0
2010-09-09 09:55:00,23.25,23.3,23.25,23.3,48000.0,23.25,23.3,23.25,23.3,48000.0
2010-09-09 10:00:00,23.3,23.3,23.21,23.23,30000.0,23.3,23.3,23.21,23.23,30000.0
2010-09-09 10:05:00,23.22,23.22,23.15,23.15,101000.0,23.22,23.22,23.15,23.15,101000.0
2010-09-09 10:10:00,23.15,23.21,23.11,23.14,112600.0,23.15,23.21,23.11,23.14,112600.0
2010-09-09 10:15:00,23.13,23.16,23.09,23.16,99000.0,23.13,23.16,23.09,23.16,99000.0
2010-09-09 10:20:00,23.16,23.16,23.13,23.14,26000.0,23.16,23.16,23.13,23.14,26000.0
2010-09-09 10:25:00,23.13,23.21,23.13,23.19,44000.0,23.13,23.21,23.13,23.19,44000.0
2010-09-09 10:30:00,23.18,23.2,23.16,23.16,20800.0,23.18,23.2,23.16,23.16,20800.0
2010-09-09 10:35:00,23.16,23.18,23.14,23.15,41200.0,23.16,23.18,23.14,23.15,41200.0
2010-09-09 10:40:00,23.15,23.17,23.14,23.17,21600.0,23.15,23.17,23.14,23.17,21600.0
2010-09-09 10:45:00,23.17,23.21,23.17,23.21,12800.0,23.17,23.21,23.17,23.21,12800.0
2010-09-09 10:50:00,23.21,23.23,23.2,23.21,39000.0,23.21,23.23,23.2,23.21,39000.0
2010-09-09 10:55:00,23.2,23.22,23.2,23.2,14000.0,23.2,23.22,23.2,23.2,14000.0
2010-09-09 11:00:00,23.2,23.22,23.2,23.21,24800.0,23.2,23.22,23.2,23.21,24800.0
2010-09-09 11:05:00,23.2,23.21,23.16,23.16,38200.0,23.2,23.21,23.16,23.16,38200.0
2010-09-09 11:10:00,23.15,23.18,23.13,23.17,40200.0,23.15,23.18,23.13,23.17,40200.0
2010-09-09 11:15:00,23.17,23.18,23.13,23.13,20400.0,23.17,23.18,23.13,23.13,20400.0
2010-09-09 11:20:00,23.13,23.13,23.11,23.12,10200.0,23.13,23.13,23.11,23.12,10200.0
2010-09-09 11:25:00,23.13,23.15,23.13,23.13,17600.0,23.13,23.15,23.13,23.13,17600.0
2010-09-09 11:30:00,23.14,23.15,23.11,23.14,10000.0,23.14,23.15,23.11,23.14,10000.0
2010-09-09 11:35:00,23.15,23.16,23.15,23.15,136600.0,23.15,23.16,23.15,23.15,136600.0
2010-09-09 11:40:00,23.15,23.15,23.11,23.11,17000.0,23.15,23.15,23.11,23.11,17000.0
2010-09-09 11:45:00,23.11,23.12,23.07,23.08,29400.0,23.11,23.12,23.07,23.08,29400.0
2010-09-09 11:50:00,23.08,23.11,23.07,23.1,26600.0,23.08,23.11,23.07,23.1,26600.0
2010-09-09 11:55:00,23.11,23.12,23.11,23.12,7400.0,23.11,23.12,23.11,23.12,7400.0
2010-09-09 12:00:00,23.11,23.15,23.11,23.11,8600.0,23.11,23.15,23.11,23.11,8600.0
2010-09-09 12:05:00,23.11,23.11,23.09,23.11,17000.0,23.11,23.11,23.09,23.11,17000.0
2010-09-09 12:10:00,23.11,23.16,23.11,23.12,30000.0,23.11,23.16,23.11,23.12,30000.0
2010-09-09 12:15:00,23.12,23.14,23.11,23.12,11600.0,23.12,23.14,23.11,23.12,11600.0
2010-09-09 12:20:00,23.12,23.14,23.12,23.13,13800.0,23.12,23.14,23.12,23.13,13800.0
2010-09-09 12:25:00,23.14,23.17,23.14,23.15,16600.0,23.14,23.17,23.14,23.15,16600.0
2010-09-09 12:30:00,23.15,23.16,23.13,23.15,29000.0,23.15,23.16,23.13,23.15,29000.0
2010-09-09 12:35:00,23.15,23.16,23.15,23.15,10400.0,23.15,23.16,23.15,23.15,10400.0
2010-09-09 12:40:00,23.15,23.16,23.13,23.15,17400.0,23.15,23.16,23.13,23.15,17400.0
2010-09-09 12:45:00,23.15,23.15,23.11,23.11,10600.0,23.15,23.15,23.11,23.11,10600.0
2010-09-09 12:50:00,23.11,23.13,23.1,23.11,58400.0,23.11,23.13,23.1,23.11,58400.0
2010-09-09 12:55:00,23.1,23.11,23.09,23.09,30800.0,23.1,23.11,23.09,23.09,30800.0
2010-09-09 13:00:00,23.09,23.11,23.09,23.11,56800.0,23.09,23.11,23.09,23.11,56800.0
2010-09-09 13:05:00,23.12,23.13,23.11,23.11,9000.0,23.12,23.13,23.11,23.11,9000.0
2010-09-09 13:10:00,23.11,23.11,23.09,23.1,15800.0,23.11,23.11,23.09,23.1,15800.0
2010-09-09 13:15:00,23.1,23.1,23.09,23.1,5800.0,23.1,23.1,23.09,23.1,5800.0
2010-09-09 13:20:00,23.1,23.1,23.09,23.1,5800.0,23.1,23.1,23.09,23.1,5800.0
2010-09-09 13:25:00,23.09,23.11,23.09,23.09,36400.0,23.09,23.11,23.09,23.09,36400.0
2010-09-09 13:30:00,23.1,23.11,23.09,23.11,28800.0,23.1,23.11,23.09,23.11,28800.0
2010-09-09 13:35:00,23.11,23.11,23.09,23.1,10200.0,23.11,23.11,23.09,23.1,10200.0
2010-09-09 13:40:00,23.09,23.1,23.05,23.05,18800.0,23.09,23.1,23.05,23.05,18800.0
2010-09-09 13:45:00,23.05,23.05,23.03,23.05,33600.0,23.05,23.05,23.03,23.05,33600.0
2010-09-09 13:50:00,23.05,23.05,23.01,23.01,16600.0,23.05,23.05,23.01,23.01,16600.0
2010-09-09 13:55:00,23.01,23.02,22.99,22.99,32400.0,23.01,23.02,22.99,22.99,32400.0
2010-09-09 14:00:00,22.99,22.99,22.96,22.98,41600.0,22.99,22.99,22.96,22.98,41600.0
2010-09-09 14:05:00,22.98,22.99,22.92,22.92,62200.0,22.98,22.99,22.92,22.92,62200.0
2010-09-09 14:10:00,22.92,22.93,22.89,22.9,54200.0,22.92,22.93,22.89,22.9,54200.0
2010-09-09 14:15:00,22.89,22.89,22.84,22.84,126200.0,22.89,22.89,22.84,22.84,126200.0
2010-09-09 14:20:00,22.85,22.91,22.85,22.91,80200.0,22.85,22.91,22.85,22.91,80200.0
2010-09-09 14:25:00,22.91,22.92,22.9,22.91,17800.0,22.91,22.92,22.9,22.91,17800.0
2010-09-09 14:30:00,22.92,22.95,22.91,22.95,19600.0,22.92,22.95,22.91,22.95,19600.0
2010-09-09 14:35:00,22.95,22.98,22.95,22.96,39600.0,22.95,22.98,22.95,22.96,39600.0
2010-09-09 14:40:00,22.96,22.96,22.93,22.95,13200.0,22.96,22.96,22.93,22.95,13200.0
2010-09-09 14:45:00,22.95,23.0,22.95,22.95,21200.0,22.95,23.0,22.95,22.95,21200.0
2010-09-09 14:50:00,22.95,22.96,22.91,22.91,25000.0,22.95,22.96,22.91,22.91,25000.0
2010-09-09 14:55:00,22.92,22.93,22.89,22.93,33400.0,22.92,22.93,22.89,22.93,33400.0
2010-09-09 15:00:00,22.94,22.96,22.92,22.92,20400.0,22.94,22.96,22.92,22.92,20400.0
2010-09-09 15:05:00,22.92,22.94,22.92,22.93,53600.0,22.92,22.94,22.92,22.93,53600.0
2010-09-09 15:10:00,22.93,22.93,22.92,22.93,21000.0,22.93,22.93,22.92,22.93,21000.0
2010-09-09 15:15:00,22.93,22.93,22.92,22.93,32000.0,22.93,22.93,22.92,22.93,32000.0
2010-09-09 15:20:00,22.93,22.95,22.93,22.95,28800.0,22.93,22.95,22.93,22.95,28800.0
2010-09-09 15:25:00,22.95,22.95,22.93,22.93,85400.0,22.95,22.95,22.93,22.93,85400.0
2010-09-09 15:30:00,22.93,22.95,22.92,22.95,58200.0,22.93,22.95,22.92,22.95,58200.0
2010-09-09 15:35:00,22.95,23.02,22.95,23.02,42000.0,22.95,23.02,22.95,23.02,42000.0
2010-09-09 15:40:00,23.02,23.03,23.01,23.02,56600.0,23.02,23.03,23.01,23.02,56600.0
2010-09-09 15:45:00,23.02,23.02,23.0,23.02,69800.0,23.02,23.02,23.0,23.02,69800.0
2010-09-09 15:50:00,23.02,23.03,22.99,22.99,82000.0,23.02,23.03,22.99,22.99,82000.0
2010-09-09 15:55:00,22.99,23.03,22.99,23.01,110400.0,22.99,23.03,22.99,23.01,110400.0
2010-09-10 09:30:00,23.11,23.22,23.09,23.22,26400.0,23.11,23.22,23.09,23.22,26400.0
2010-09-10 09:35:00,23.21,23.24,23.19,23.2,15400.0,23.21,23.24,23.19,23.2,15400.0
2010-09-10 09:40:00,23.2,23.22,23.18,23.18,12600.0,23.2,23.22,23.18,23.18,12600.0
2010-09-10 09:45:00,23.2,23.23,23.18,23.22,12600.0,23.2,23.23,23.18,23.22,12600.0
2010-09-10 09:50:00,23.22,23.23,23.2,23.22,27800.0,23.22,23.23,23.2,23.22,27800.0
2010-09-10 09:55:00,23.22,23.23,23.21,23.21,13200.0,23.22,23.23,23.21,23.21,13200.0
2010-09-10 10:00:00,23.21,23.22,23.16,23.21,11600.0,23.21,23.22,23.16,23.21,11600.0
2010-09-10 10:05:00,23.22,23.22,23.16,23.21,20800.0,23.22,23.22,23.16,23.21,20800.0
2010-09-10 10:10:00,23.2,23.23,23.2,23.21,10800.0,23.2,23.23,23.2,23.21,10800.0
2010-09-10 10:15:00,23.21,23.22,23.2,23.22,12000.0,23.21,23.22,23.2,23.22,12000.0
2010-09-10 10:20:00,23.23,23.25,23.23,23.24,9800.0,23.23,23.25,23.23,23.24,9800.0
2010-09-10 10:25:00,23.25,23.27,23.24,23.25,15400.0,23.25,23.27,23.24,23.25,15400.0
2010-09-10 10:30:00,23.26,23.28,23.25,23.27,29600.0,23.26,23.28,23.25,23.27,29600.0
2010-09-10 10:35:00,23.27,23.27,23.24,23.25,10400.0,23.27,23.27,23.24,23.25,10400.0
2010-09-10 10:40:00,23.25,23.25,23.21,23.22,16800.0,23.25,23.25,23.21,23.22,16800.0
2010-09-10 10:45:00,23.22,23.25,23.22,23.25,31400.0,23.22,23.25,23.22,23.25,31400.0
2010-09-10 10:50:00,23.25,23.28,23.25,23.28,43800.0,23.25,23.28,23.25,23.28,43800.0
2010-09-10 10:55:00,23.28,23.33,23.28,23.31,22400.0,23.28,23.33,23.28,23.31,22400.0
2010-09-10 11:00:00,23.31,23.33,23.29,23.33,9600.0,23.31,23.33,23.29,23.33,9600.0
2010-09-10 11:05:00,23.33,23.35,23.31,23.35,25200.0,23.33,23.35,23.31,23.35,25200.0
2010-09-10 11:10:00,23.35,23.38,23.34,23.34,15200.0,23.35,23.38,23.34,23.34,15200.0
2010-09-10 11:15:00,23.34,23.34,23.3,23.31,7600.0,23.34,23.34,23.3,23.31,7600.0
2010-09-10 11:20:00,23.31,23.32,23.3,23.32,8600.0,23.31,23.32,23.3,23.32,8600.0
2010-09-10 11:25:00,23.33,23.35,23.31,23.33,7600.0,23.33,23.35,23.31,23.33,7600.0
2010-09-10 11:30:00,23.34,23.35,23.3,23.3,18600.0,23.34,23.35,23.3,23.3,18600.0
2010-09-10 11:35:00,23.29,23.29,23.27,23.27,4400.0,23.29,23.29,23.27,23.27,4400.0
2010-09-10 11:40:00,23.25,23.29,23.25,23.28,5000.0,23.25,23.29,23.25,23.28,5000.0
2010-09-10 11:45:00,23.28,23.28,23.24,23.25,3400.0,23.28,23.28,23.24,23.25,3400.0
2010-09-10 11:50:00,23.25,23.25,23.23,23.23,8000.0,23.25,23.25,23.23,23.23,8000.0
2010-09-10 11:55:00,23.23,23.24,23.17,23.17,13800.0,23.23,23.24,23.17,23.17,13800.0
2010-09-10 12:00:00,23.18,23.18,23.16,23.17,5800.0,23.18,23.18,23.16,23.17,5800.0
2010-09-10 12:05:00,23.17,23.17,23.13,23.15,7200.0,23.17,23.17,23.13,23.15,7200.0
2010-09-10 12:10:00,23.15,23.2,23.15,23.2,10000.0,23.15,23.2,23.15,23.2,10000.0
2010-09-10 12:15:00,23.19,23.2,23.16,23.16,7200.0,23.19,23.2,23.16,23.16,7200.0
2010-09-10 12:20:00,23.17,23.18,23.15,23.17,3600.0,23.17,23.18,23.15,23.17,3600.0
2010-09-10 12:25:00,23.16,23.16,23.15,23.16,6600.0,23.16,23.16,23.15,23.16,6600.0
2010-09-10 12:30:00,23.16,23.17,23.14,23.17,11600.0,23.16,23.17,23.14,23.17,11600.0
2010-09-10 12:35:00,23.17,23.18,23.16,23.18,12200.0,23.17,23.18,23.16,23.18,12200.0
2010-09-10 12:40:00,23.18,23.18,23.17,23.18,6200.0,23.18,23.18,23.17,23.18,6200.0
2010-09-10 12:45:00,23.18,23.22,23.18,23.22,5200.0,23.18,23.22,23.18,23.22,5200.0
2010-09-10 12:50:00,23.23,23.23,23.19,23.2,4800.0,23.23,23.23,23.19,23.2,4800.0
2010-09-10 12:55:00,23.2,23.21,23.18,23.18,4200.0,23.2,23.21,23.18,23.18,4200.0
2010-09-10 13:00:00,23.17,23.18,23.17,23.18,1800.0,23.17,23.18,23.17,23.18,1800.0
2010-09-10 13:05:00,23.19,23.19,23.14,23.14,18600.0,23.19,23.19,23.14,23.14,18600.0
2010-09-10 13:10:00,23.14,23.14,23.11,23.12,16200.0,23.14,23.14,23.11,23.12,16200.0
2010-09-10 13:15:00,23.12,23.13,23.12,23.13,9200.0,23.12,23.13,23.12,23.13,9200.0
2010-09-10 13:20:00,23.13,23.14,23.12,23.13,6600.0,23.13,23.14,23.12,23.13,6600.0
2010-09-10 13:25:00,23.14,23.14,23.13,23.14,4200.0,23.14,23.14,23.13,23.14,4200.0
2010-09-10 13:30:00,23.15,23.17,23.15,23.16,8000.0,23.15,23.17,23.15,23.16,8000.0
2010-09-10 13:35:00,23.16,23.16,23.16,23.16,1400.0,23.16,23.16,23.16,23.16,1400.0
2010-09-10 13:40:00,23.16,23.18,23.16,23.17,8000.0,23.16,23.18,23.16,23.17,8000.0
2010-09-10 13:45:00,23.17,23.17,23.17,23.17,2200.0,23.17,23.17,23.17,23.17,2200.0
2010-09-10 13:50:00,23.17,23.18,23.17,23.18,8000.0,23.17,23.18,23.17,23.18,8000.0
2010-09-10 13:55:00,23.18,23.19,23.18,23.18,7800.0,23.18,23.19,23.18,23.18,7800.0
2010-09-10 14:00:00,23.18,23.19,23.17,23.18,11800.0,23.18,23.19,23.17,23.18,11800.0
2010-09-10 14:05:00,23.18,23.2,23.17,23.18,11800.0,23.18,23.2,23.17,23.18,11800.0
2010-09-10 14:10:00,23.18,23.19,23.17,23.18,7000.0,23.18,23.19,23.17,23.18,7000.0
2010-09-10 14:15:00,23.18,23.18,23.16,23.17,7400.0,23.18,23.18,23.16,23.17,7400.0
2010-09-10 14:20:00,23.17,23.2,23.17,23.2,11800.0,23.17,23.2,23.17,23.2,11800.0
2010-09-10 14:25:00,23.2,23.2,23.18,23.18,16000.0,23.2,23.2,23.18,23.18,16000.0
2010-09-10 14:30:00,23.2,23.23,23.2,23.23,15600.0,23.2,23.23,23.2,23.23,15600.0
2010-09-10 14:35:00,23.22,23.24,23.22,23.23,12200.0,23.22,23.24,23.22,23.23,12200.0
2010-09-10 14:40:00,23.24,23.25,23.22,23.25,15000.0,23.24,23.25,23.22,23.25,15000.0
2010-09-10 14:45:00,23.25,23.25,23.25,23.25,7800.0,23.25,23.25,23.25,23.25,7800.0
2010-09-10 14:50:00,23.25,23.25,23.24,23.25,10000.0,23.25,23.25,23.24,23.25,10000.0
2010-09-10 14:55:00,23.25,23.25,23.22,23.23,7800.0,23.25,23.25,23.22,23.23,7800.0
2010-09-10 15:00:00,23.23,23.25,23.22,23.25,19800.0,23.23,23.25,23.22,23.25,19800.0
2010-09-10 15:05:00,23.25,23.25,23.24,23.24,13600.0,23.25,23.25,23.24,23.24,13600.0
2010-09-10 15:10:00,23.23,23.24,23.23,23.24,9400.0,23.23,23.24,23.23,23.24,9400.0
2010-09-10 15:15:00,23.24,23.24,23.23,23.23,11200.0,23.24,23.24,23.23,23.23,11200.0
2010-09-10 15:20:00,23.23,23.24,23.22,23.24,10800.0,23.23,23.24,23.22,23.24,10800.0
2010-09-10 15:25:00,23.23,23.25,23.23,23.24,13400.0,23.23,23.25,23.23,23.24,13400.0
2010-09-10 15:30:00,23.24,23.25,23.23,23.24,11800.0,23.24,23.25,23.23,23.24,11800.0
2010-09-10 15:35:00,23.25,23.27,23.24,23.25,34000.0,23.25,23.27,23.24,23.25,34000.0
2010-09-10 15:40:00,23.25,23.26,23.24,23.25,34600.0,23.25,23.26,23.24,23.25,34600.0
2010-09-10 15:45:00,23.25,23.27,23.25,23.27,46000.0,23.25,23.27,23.25,23.27,46000.0
2010-09-10 15:50:00,23.27,23.28,23.27,23.27,37400.0,23.27,23.28,23.27,23.27,37400.0
2010-09-10 15:55:00,23.27,23.29,23.26,23.27,141400.0,23.27,23.29,23.26,23.27,141400.0
2010-09-13 09:30:00,23.41,23.48,23.31,23.44,36000.0,23.41,23.48,23.31,23.44,36000.0
2010-09-13 09:35:00,23.44,23.47,23.43,23.46,21600.0,23.44,23.47,23.43,23.46,21600.0
2010-09-13 09:40:00,23.47,23.5,23.45,23.45,19400.0,23.47,23.5,23.45,23.45,19400.0
2010-09-13 09:45:00,23.45,23.48,23.44,23.47,39000.0,23.45,23.48,23.44,23.47,39000.0
2010-09-13 09:50:00,23.47,23.5,23.46,23.5,44400.0,23.47,23.5,23.46,23.5,44400.0
2010-09-13 09:55:00,23.48,23.5,23.48,23.49,33600.0,23.48,23.5,23.48,23.49,33600.0
2010-09-13 10:00:00,23.49,23.52,23.49,23.5,25400.0,23.49,23.52,23.49,23.5,25400.0
2010-09-13 10:05:00,23.5,23.52,23.5,23.51,26600.0,23.5,23.52,23.5,23.51,26600.0
2010-09-13 10:10:00,23.51,23.52,23.5,23.5,19600.0,23.51,23.52,23.5,23.5,19600.0
2010-09-13 10:15:00,23.5,23.52,23.5,23.52,15600.0,23.5,23.52,23.5,23.52,15600.0
2010-09-13 10:20:00,23.52,23.55,23.52,23.52,23000.0,23.52,23.55,23.52,23.52,23000.0
2010-09-13 10:25:00,23.52,23.52,23.5,23.5,27600.0,23.52,23.52,23.5,23.5,27600.0
2010-09-13 10:30:00,23.5,23.5,23.5,23.5,24600.0,23.5,23.5,23.5,23.5,24600.0
2010-09-13 10:35:00,23.5,23.5,23.48,23.49,33400.0,23.5,23.5,23.48,23.49,33400.0
2010-09-13 10:40:00,23.48,23.49,23.45,23.45,29000.0,23.48,23.49,23.45,23.45,29000.0
2010-09-13 10:45:00,23.45,23.5,23.45,23.49,14800.0,23.45,23.5,23.45,23.49,14800.0
2010-09-13 10:50:00,23.49,23.49,23.44,23.46,60600.0,23.49,23.49,23.44,23.46,60600.0
2010-09-13 10:55:00,23.46,23.5,23.46,23.5,30400.0,23.46,23.5,23.46,23.5,30400.0
2010-09-13 11:00:00,23.5,23.5,23.47,23.47,48400.0,23.5,23.5,23.47,23.47,48400.0
2010-09-13 11:05:00,23.47,23.48,23.47,23.48,4800.0,23.47,23.48,23.47,23.48,4800.0
2010-09-13 11:10:00,23.48,23.49,23.46,23.49,99200.0,23.48,23.49,23.46,23.49,99200.0
2010-09-13 11:15:00,23.49,23.49,23.46,23.46,11400.0,23.49,23.49,23.46,23.46,11400.0
2010-09-13 11:20:00,23.47,23.47,23.45,23.45,29600.0,23.47,23.47,23.45,23.45,29600.0
2010-09-13 11:25:00,23.45,23.46,23.44,23.46,11400.0,23.45,23.46,23.44,23.46,11400.0
2010-09-13 11:30:00,23.46,23.47,23.46,23.47,19200.0,23.46,23.47,23.46,23.47,19200.0
2010-09-13 11:35:00,23.47,23.48,23.47,23.48,16000.0,23.47,23.48,23.47,23.48,16000.0
2010-09-13 11:40:00,23.48,23.48,23.47,23.48,12000.0,23.48,23.48,23.47,23.48,12000.0
2010-09-13 11:45:00,23.48,23.48,23.45,23.45,11200.0,23.48,23.48,23.45,23.45,11200.0
2010-09-13 11:50:00,23.45,23.45,23.43,23.45,8200.0,23.45,23.45,23.43,23.45,8200.0
2010-09-13 11:55:00,23.45,23.46,23.43,23.45,35600.0,23.45,23.46,23.43,23.45,35600.0
2010-09-13 12:00:00,23.45,23.46,23.45,23.45,14200.0,23.45,23.46,23.45,23.45,14200.0
2010-09-13 12:05:00,23.45,23.45,23.38,23.38,27000.0,23.45,23.45,23.38,23.38,27000.0
2010-09-13 12:10:00,23.38,23.4,23.34,23.34,44800.0,23.38,23.4,23.34,23.34,44800.0
2010-09-13 12:15:00,23.34,23.35,23.31,23.31,25600.0,23.34,23.35,23.31,23.31,25600.0
2010-09-13 12:20:00,23.32,23.32,23.25,23.28,46000.0,23.32,23.32,23.25,23.28,46000.0
2010-09-13 12:25:00,23.28,23.33,23.28,23.33,52800.0,23.28,23.33,23.28,23.33,52800.0
2010-09-13 12:30:00,23.33,23.33,23.29,23.3,51800.0,23.33,23.33,23.29,23.3,51800.0
2010-09-13 12:35:00,23.31,23.34,23.3,23.33,57800.0,23.31,23.34,23.3,23.33,57800.0
2010-09-13 12:40:00,23.33,23.35,23.3,23.32,39800.0,23.33,23.35,23.3,23.32,39800.0
2010-09-13 12:45:00,23.32,23.36,23.32,23.36,6200.0,23.32,23.36,23.32,23.36,6200.0
2010-09-13 12:50:00,23.36,23.38,23.36,23.37,4400.0,23.36,23.38,23.36,23.37,4400.0
2010-09-13 12:55:00,23.36,23.4,23.36,23.38,21200.0,23.36,23.4,23.36,23.38,21200.0
2010-09-13 13:00:00,23.38,23.41,23.35,23.4,16000.0,23.38,23.41,23.35,23.4,16000.0
2010-09-13 13:05:00,23.42,23.42,23.39,23.39,24400.0,23.42,23.42,23.39,23.39,24400.0
2010-09-13 13:10:00,23.39,23.4,23.39,23.4,17000.0,23.39,23.4,23.39,23.4,17000.0
2010-09-13 13:15:00,23.41,23.42,23.4,23.4,18400.0,23.41,23.42,23.4,23.4,18400.0
2010-09-13 13:20:00,23.41,23.43,23.41,23.42,11600.0,23.41,23.43,23.41,23.42,11600.0
2010-09-13 13:25:00,23.42,23.43,23.38,23.38,25000.0,23.42,23.43,23.38,23.38,25000.0
2010-09-13 13:30:00,23.38,23.39,23.38,23.39,6400.0,23.38,23.39,23.38,23.39,6400.0
2010-09-13 13:35:00,23.39,23.4,23.38,23.4,9000.0,23.39,23.4,23.38,23.4,9000.0
2010-09-13 13:40:00,23.39,23.48,23.39,23.46,50000.0,23.39,23.48,23.39,23.46,50000.0
2010-09-13 13:45:00,23.46,23.47,23.45,23.47,28400.0,23.46,23.47,23.45,23.47,28400.0
2010-09-13 13:50:00,23.47,23.49,23.46,23.48,18200.0,23.47,23.49,23.46,23.48,18200.0
2010-09-13 13:55:00,23.48,23.5,23.46,23.46,20200.0,23.48,23.5,23.46,23.46,20200.0
2010-09-13 14:00:00,23.46,23.49,23.45,23.49,69200.0,23.46,23.49,23.45,23.49,69200.0
2010-09-13 14:05:00,23.49,23.5,23.48,23.5,34200.0,23.49,23.5,23.48,23.5,34200.0
2010-09-13 14:10:00,23.5,23.5,23.49,23.5,32000.0,23.5,23.5,23.49,23.5,32000.0
2010-09-13 14:15:00,23.51,23.54,23.5,23.5,20600.0,23.51,23.54,23.5,23.5,20600.0
2010-09-13 14:20:00,23.5,23.5,23.44,23.45,16800.0,23.5,23.5,23.44,23.45,16800.0
2010-09-13 14:25:00,23.46,23.5,23.45,23.5,37600.0,23.46,23.5,23.45,23.5,37600.0
2010-09-13 14:30:00,23.5,23.52,23.49,23.49,42400.0,23.5,23.52,23.49,23.49,42400.0
2010-09-13 14:35:00,23.49,23.5,23.47,23.47,8600.0,23.49,23.5,23.47,23.47,8600.0
2010-09-13 14:40:00,23.47,23.51,23.47,23.5,17600.0,23.47,23.51,23.47,23.5,17600.0
2010-09-13 14:45:00,23.5,23.51,23.5,23.5,13600.0,23.5,23.51,23.5,23.5,13600.0
2010-09-13 14:50:00,23.5,23.5,23.49,23.5,20000.0,23.5,23.5,23.49,23.5,20000.0
2010-09-13 14:55:00,23.5,23.52,23.5,23.52,19000.0,23.5,23.52,23.5,23.52,19000.0
2010-09-13 15:00:00,23.52,23.54,23.52,23.53,27800.0,23.52,23.54,23.52,23.53,27800.0
2010-09-13 15:05:00,23.53,23.54,23.5,23.51,65800.0,23.53,23.54,23.5,23.51,65800.0
2010-09-13 15:10:00,23.51,23.56,23.5,23.56,35400.0,23.51,23.56,23.5,23.56,35400.0
2010-09-13 15:15:00,23.56,23.56,23.5,23.53,123200.0,23.56,23.56,23.5,23.53,123200.0
2010-09-13 15:20:00,23.53,23.55,23.53,23.54,43400.0,23.53,23.55,23.53,23.54,43400.0
2010-09-13 15:25:00,23.54,23.55,23.52,23.54,55800.0,23.54,23.55,23.52,23.54,55800.0
2010-09-13 15:30:00,23.55,23.55,23.51,23.51,26000.0,23.55,23.55,23.51,23.51,26000.0
2010-09-13 15:35:00,23.51,23.54,23.5,23.53,53000.0,23.51,23.54,23.5,23.53,53000.0
2010-09-13 15:40:00,23.53,23.55,23.53,23.53,42200.0,23.53,23.55,23.53,23.53,42200.0
2010-09-13 15:45:00,23.53,23.53,23.48,23.48,109600.0,23.53,23.53,23.48,23.48,109600.0
2010-09-13 15:50:00,23.48,23.49,23.45,23.47,222600.0,23.48,23.49,23.45,23.47,222600.0
2010-09-13 15:55:00,23.47,23.47,23.42,23.44,175600.0,23.47,23.47,23.42,23.44,175600.0
2010-09-14 09:30:00,23.65,23.75,23.48,23.75,64000.0,23.65,23.75,23.48,23.75,64000.0
2010-09-14 09:35:00,23.75,23.83,23.63,23.63,94200.0,23.75,23.83,23.63,23.63,94200.0
2010-09-14 09:40:00,23.63,23.66,23.48,23.48,42200.0,23.63,23.66,23.48,23.48,42200.0
2010-09-14 09:45:00,23.49,23.55,23.46,23.47,47400.0,23.49,23.55,23.46,23.47,47400.0
2010-09-14 09:50:00,23.47,23.54,23.47,23.54,94800.0,23.47,23.54,23.47,23.54,94800.0
2010-09-14 09:55:00,23.55,23.58,23.5,23.54,32000.0,23.55,23.58,23.5,23.54,32000.0
2010-09-14 10:00:00,23.55,23.55,23.5,23.54,40400.0,23.55,23.55,23.5,23.54,40400.0
2010-09-14 10:05:00,23.54,23.56,23.51,23.52,38800.0,23.54,23.56,23.51,23.52,38800.0
2010-09-14 10:10:00,23.52,23.56,23.51,23.55,19000.0,23.52,23.56,23.51,23.55,19000.0
2010-09-14 10:15:00,23.55,23.56,23.52,23.53,22800.0,23.55,23.56,23.52,23.53,22800.0
2010-09-14 10:20:00,23.52,23.53,23.49,23.5,31000.0,23.52,23.53,23.49,23.5,31000.0
2010-09-14 10:25:00,23.51,23.61,23.51,23.61,15000.0,23.51,23.61,23.51,23.61,15000.0
2010-09-14 10:30:00,23.61,23.61,23.59,23.61,23200.0,23.61,23.61,23.59,23.61,23200.0
2010-09-14 10:35:00,23.61,23.67,23.61,23.64,23200.0,23.61,23.67,23.61,23.64,23200.0
2010-09-14 10:40:00,23.65,23.67,23.64,23.66,5800.0,23.65,23.67,23.64,23.66,5800.0
2010-09-14 10:45:00,23.67,23.68,23.63,23.64,27800.0,23.67,23.68,23.63,23.64,27800.0
2010-09-14 10:50:00,23.63,23.65,23.61,23.63,25200.0,23.63,23.65,23.61,23.63,25200.0
2010-09-14 10:55:00,23.62,23.64,23.62,23.63,12400.0,23.62,23.64,23.62,23.63,12400.0
2010-09-14 11:00:00,23.62,23.63,23.61,23.63,4800.0,23.62,23.63,23.61,23.63,4800.0
2010-09-14 11:05:00,23.62,23.64,23.61,23.62,19600.0,23.62,23.64,23.61,23.62,19600.0
2010-09-14 11:10:00,23.62,23.66,23.62,23.66,21200.0,23.62,23.66,23.62,23.66,21200.0
2010-09-14 11:15:00,23.65,23.65,23.63,23.63,13400.0,23.65,23.65,23.63,23.63,13400.0
2010-09-14 11:20:00,23.62,23.62,23.6,23.61,5000.0,23.62,23.62,23.6,23.61,5000.0
2010-09-14 11:25:00,23.61,23.62,23.61,23.61,4400.0,23.61,23.62,23.61,23.61,4400.0
2010-09-14 11:30:00,23.61,23.63,23.61,23.62,14600.0,23.61,23.63,23.61,23.62,14600.0
2010-09-14 11:35:00,23.63,23.64,23.62,23.63,11200.0,23.63,23.64,23.62,23.63,11200.0
2010-09-14 11:40:00,23.63,23.72,23.63,23.71,22000.0,23.63,23.72,23.63,23.71,22000.0
2010-09-14 11:45:00,23.71,23.72,23.66,23.68,52000.0,23.71,23.72,23.66,23.68,52000.0
2010-09-14 11:50:00,23.68,23.68,23.65,23.66,21800.0,23.68,23.68,23.65,23.66,21800.0
2010-09-14 11:55:00,23.66,23.66,23.61,23.61,17600.0,23.66,23.66,23.61,23.61,17600.0
2010-09-14 12:00:00,23.62,23.67,23.62,23.66,22800.0,23.62,23.67,23.62,23.66,22800.0
2010-09-14 12:05:00,23.66,23.73,23.65,23.72,29000.0,23.66,23.73,23.65,23.72,29000.0
2010-09-14 12:10:00,23.72,23.77,23.72,23.74,22600.0,23.72,23.77,23.72,23.74,22600.0
2010-09-14 12:15:00,23.75,23.77,23.74,23.75,8800.0,23.75,23.77,23.74,23.75,8800.0
2010-09-14 12:20:00,23.75,23.78,23.75,23.78,4800.0,23.75,23.78,23.75,23.78,4800.0
2010-09-14 12:25:00,23.78,23.78,23.77,23.78,7200.0,23.78,23.78,23.77,23.78,7200.0
2010-09-14 12:30:00,23.77,23.77,23.75,23.76,9000.0,23.77,23.77,23.75,23.76,9000.0
2010-09-14 12:35:00,23.76,23.79,23.75,23.79,16000.0,23.76,23.79,23.75,23.79,16000.0
2010-09-14 12:40:00,23.79,23.8,23.78,23.78,15600.0,23.79,23.8,23.78,23.78,15600.0
2010-09-14 12:45:00,23.78,23.79,23.74,23.76,19400.0,23.78,23.79,23.74,23.76,19400.0
2010-09-14 12:50:00,23.76,23.77,23.73,23.75,50800.0,23.76,23.77,23.73,23.75,50800.0
2010-09-14 12:55:00,23.74,23.75,23.66,23.67,33800.0,23.74,23.75,23.66,23.67,33800.0
2010-09-14 13:00:00,23.67,23.72,23.65,23.72,10400.0,23.67,23.72,23.65,23.72,10400.0
2010-09-14 13:05:00,23.7,23.71,23.69,23.71,4800.0,23.7,23.71,23.69,23.71,4800.0
2010-09-14 13:10:00,23.72,23.72,23.7,23.71,4000.0,23.72,23.72,23.7,23.71,4000.0
2010-09-14 13:15:00,23.71,23.72,23.71,23.72,3600.0,23.71,23.72,23.71,23.72,3600.0
2010-09-14 13:20:00,23.72,23.75,23.71,23.71,10600.0,23.72,23.75,23.71,23.71,10600.0
2010-09-14 13:25:00,23.72,23.74,23.72,23.73,10400.0,23.72,23.74,23.72,23.73,10400.0
2010-09-14 13:30:00,23.73,23.74,23.72,23.72,5200.0,23.73,23.74,23.72,23.72,5200.0
2010-09-14 13:35:00,23.72,23.73,23.71,23.72,6000.0,23.72,23.73,23.71,23.72,6000.0
2010-09-14 13:40:00,23.72,23.73,23.72,23.72,4600.0,23.72,23.73,23.72,23.72,4600.0
2010-09-14 13:45:00,23.72,23.73,23.68,23.72,14200.0,23.72,23.73,23.68,23.72,14200.0
2010-09-14 13:50:00,23.72,23.73,23.72,23.73,2200.0,23.72,23.73,23.72,23.73,2200.0
2010-09-14 13:55:00,23.73,23.73,23.7,23.72,10800.0,23.73,23.73,23.7,23.72,10800.0
2010-09-14 14:00:00,23.72,23.72,23.68,23.68,20800.0,23.72,23.72,23.68,23.68,20800.0
2010-09-14 14:05:00,23.68,23.68,23.66,23.68,20400.0,23.68,23.68,23.66,23.68,20400.0
2010-09-14 14:10:00,23.67,23.68,23.65,23.68,17800.0,23.67,23.68,23.65,23.68,17800.0
2010-09-14 14:15:00,23.68,23.71,23.65,23.71,76800.0,23.68,23.71,23.65,23.71,76800.0
2010-09-14 14:20:00,23.68,23.72,23.68,23.72,5800.0,23.68,23.72,23.68,23.72,5800.0
2010-09-14 14:25:00,23.74,23.74,23.71,23.72,9000.0,23.74,23.74,23.71,23.72,9000.0
2010-09-14 14:30:00,23.72,23.72,23.72,23.72,2600.0,23.72,23.72,23.72,23.72,2600.0
2010-09-14 14:35:00,23.72,23.75,23.72,23.75,10000.0,23.72,23.75,23.72,23.75,10000.0
2010-09-14 14:40:00,23.75,23.75,23.75,23.75,4800.0,23.75,23.75,23.75,23.75,4800.0
2010-09-14 14:45:00,23.74,23.75,23.71,23.71,9800.0,23.74,23.75,23.71,23.71,9800.0
2010-09-14 14:50:00,23.71,23.73,23.71,23.73,6600.0,23.71,23.73,23.71,23.73,6600.0
2010-09-14 14:55:00,23.73,23.73,23.71,23.71,2800.0,23.73,23.73,23.71,23.71,2800.0
2010-09-14 15:00:00,23.7,23.73,23.7,23.73,23000.0,23.7,23.73,23.7,23.73,23000.0
2010-09-14 15:05:00,23.72,23.72,23.7,23.7,19800.0,23.72,23.72,23.7,23.7,19800.0
2010-09-14 15:10:00,23.7,23.71,23.69,23.7,29000.0,23.7,23.71,23.69,23.7,29000.0
2010-09-14 15:15:00,23.7,23.71,23.68,23.7,26400.0,23.7,23.71,23.68,23.7,26400.0
2010-09-14 15:20:00,23.7,23.75,23.7,23.75,51000.0,23.7,23.75,23.7,23.75,51000.0
2010-09-14 15:25:00,23.75,23.77,23.75,23.77,24400.0,23.75,23.77,23.75,23.77,24400.0
2010-09-14 15:30:00,23.77,23.78,23.76,23.77,22400.0,23.77,23.78,23.76,23.77,22400.0
2010-09-14 15:35:00,23.77,23.8,23.77,23.78,67600.0,23.77,23.8,23.77,23.78,67600.0
2010-09-14 15:40:00,23.78,23.79,23.74,23.74,64400.0,23.78,23.79,23.74,23.74,64400.0
2010-09-14 15:45:00,23.74,23.75,23.71,23.71,56000.0,23.74,23.75,23.71,23.71,56000.0
2010-09-14 15:50:00,23.73,23.74,23.67,23.68,54800.0,23.73,23.74,23.67,23.68,54800.0
2010-09-14 15:55:00,23.68,23.69,23.67,23.68,92000.0,23.68,23.69,23.67,23.68,92000.0
2010-09-15 09:30:00,23.54,23.78,23.54,23.76,74000.0,23.54,23.78,23.54,23.76,74000.0
2010-09-15 09:35:00,23.77,23.89,23.7,23.81,52200.0,23.77,23.89,23.7,23.81,52200.0
2010-09-15 09:40:00,23.81,23.82,23.73,23.75,53400.0,23.81,23.82,23.73,23.75,53400.0
2010-09-15 09:45:00,23.76,23.83,23.76,23.83,41400.0,23.76,23.83,23.76,23.83,41400.0
2010-09-15 09:50:00,23.83,23.85,23.82,23.83,63000.0,23.83,23.85,23.82,23.83,63000.0
2010-09-15 09:55:00,23.83,23.84,23.82,23.84,52400.0,23.83,23.84,23.82,23.84,52400.0
2010-09-15 10:00:00,23.83,23.85,23.68,23.68,61400.0,23.83,23.85,23.68,23.68,61400.0
2010-09-15 10:05:00,23.68,23.71,23.68,23.68,46000.0,23.68,23.71,23.68,23.68,46000.0
2010-09-15 10:10:00,23.68,23.74,23.68,23.74,54400.0,23.68,23.74,23.68,23.74,54400.0
2010-09-15 10:15:00,23.73,23.74,23.7,23.71,76400.0,23.73,23.74,23.7,23.71,76400.0
2010-09-15 10:20:00,23.71,23.73,23.71,23.73,60200.0,23.71,23.73,23.71,23.73,60200.0
2010-09-15 10:25:00,23.73,23.73,23.73,23.73,27200.0,23.73,23.73,23.73,23.73,27200.0
2010-09-15 10:30:00,23.73,23.73,23.71,23.71,32400.0,23.73,23.73,23.71,23.71,32400.0
2010-09-15 10:35:00,23.71,23.71,23.6,23.63,104200.0,23.71,23.71,23.6,23.63,104200.0
2010-09-15 10:40:00,23.63,23.71,23.63,23.7,85400.0,23.63,23.71,23.63,23.7,85400.0
2010-09-15 10:45:00,23.7,23.7,23.7,23.7,27800.0,23.7,23.7,23.7,23.7,27800.0
2010-09-15 10:50:00,23.7,23.71,23.7,23.71,18000.0,23.7,23.71,23.7,23.71,18000.0
2010-09-15 10:55:00,23.71,23.72,23.7,23.71,7200.0,23.71,23.72,23.7,23.71,7200.0
2010-09-15 11:00:00,23.71,23.72,23.7,23.71,9600.0,23.71,23.72,23.7,23.71,9600.0
2010-09-15 11:05:00,23.71,23.72,23.7,23.72,19400.0,23.71,23.72,23.7,23.72,19400.0
2010-09-15 11:10:00,23.72,23.79,23.72,23.78,41000.0,23.72,23.79,23.72,23.78,41000.0
2010-09-15 11:15:00,23.78,23.82,23.77,23.82,21000.0,23.78,23.82,23.77,23.82,21000.0
2010-09-15 11:20:00,23.82,23.83,23.81,23.82,23200.0,23.82,23.83,23.81,23.82,23200.0
2010-09-15 11:25:00,23.82,23.82,23.76,23.76,11600.0,23.82,23.82,23.76,23.76,11600.0
2010-09-15 11:30:00,23.76,23.76,23.72,23.72,19200.0,23.76,23.76,23.72,23.72,19200.0
2010-09-15 11:35:00,23.72,23.72,23.67,23.67,15600.0,23.72,23.72,23.67,23.67,15600.0
2010-09-15 11:40:00,23.67,23.68,23.66,23.67,8800.0,23.67,23.68,23.66,23.67,8800.0
2010-09-15 11:45:00,23.67,23.71,23.67,23.71,9800.0,23.67,23.71,23.67,23.71,9800.0
2010-09-15 11:50:00,23.71,23.74,23.71,23.74,8200.0,23.71,23.74,23.71,23.74,8200.0
2010-09-15 11:55:00,23.74,23.77,23.73,23.75,12600.0,23.74,23.77,23.73,23.75,12600.0
2010-09-15 12:00:00,23.75,23.77,23.75,23.76,6000.0,23.75,23.77,23.75,23.76,6000.0
2010-09-15 12:05:00,23.76,23.76,23.75,23.75,12400.0,23.76,23.76,23.75,23.75,12400.0
2010-09-15 12:10:00,23.75,23.75,23.73,23.73,10400.0,23.75,23.75,23.73,23.73,10400.0
2010-09-15 12:15:00,23.73,23.74,23.73,23.74,11400.0,23.73,23.74,23.73,23.74,11400.0
2010-09-15 12:20:00,23.74,23.77,23.74,23.77,8600.0,23.74,23.77,23.74,23.77,8600.0
2010-09-15 12:25:00,23.77,23.79,23.77,23.79,7200.0,23.77,23.79,23.77,23.79,7200.0
2010-09-15 12:30:00,23.78,23.78,23.75,23.75,5200.0,23.78,23.78,23.75,23.75,5200.0
2010-09-15 12:35:00,23.75,23.76,23.75,23.75,8600.0,23.75,23.76,23.75,23.75,8600.0
2010-09-15 12:40:00,23.75,23.76,23.75,23.75,5800.0,23.75,23.76,23.75,23.75,5800.0
2010-09-15 12:45:00,23.75,23.75,23.75,23.75,8800.0,23.75,23.75,23.75,23.75,8800.0
2010-09-15 12:50:00,23.76,23.76,23.75,23.75,11200.0,23.76,23.76,23.75,23.75,11200.0
2010-09-15 12:55:00,23.75,23.75,23.75,23.75,12800.0,23.75,23.75,23.75,23.75,12800.0
2010-09-15 13:00:00,23.75,23.76,23.75,23.75,12200.0,23.75,23.76,23.75,23.75,12200.0
2010-09-15 13:05:00,23.75,23.75,23.72,23.72,81000.0,23.75,23.75,23.72,23.72,81000.0
2010-09-15 13:10:00,23.73,23.74,23.65,23.74,229200.0,23.73,23.74,23.65,23.74,229200.0
2010-09-15 13:15:00,23.73,23.82,23.69,23.82,93200.0,23.73,23.82,23.69,23.82,93200.0
2010-09-15 13:20:00,23.82,23.88,23.82,23.83,55400.0,23.82,23.88,23.82,23.83,55400.0
2010-09-15 13:25:00,23.83,23.86,23.82,23.86,20800.0,23.83,23.86,23.82,23.86,20800.0
2010-09-15 13:30:00,23.86,23.88,23.86,23.86,28400.0,23.86,23.88,23.86,23.86,28400.0
2010-09-15 13:35:00,23.86,23.88,23.86,23.87,13400.0,23.86,23.88,23.86,23.87,13400.0
2010-09-15 13:40:00,23.87,23.88,23.84,23.84,27800.0,23.87,23.88,23.84,23.84,27800.0
2010-09-15 13:45:00,23.84,23.84,23.81,23.83,15000.0,23.84,23.84,23.81,23.83,15000.0
2010-09-15 13:50:00,23.82,23.86,23.82,23.86,20800.0,23.82,23.86,23.82,23.86,20800.0
2010-09-15 13:55:00,23.86,23.93,23.86,23.92,29800.0,23.86,23.93,23.86,23.92,29800.0
2010-09-15 14:00:00,23.92,23.93,23.91,23.93,16200.0,23.92,23.93,23.91,23.93,16200.0
2010-09-15 14:05:00,23.93,23.95,23.93,23.93,17000.0,23.93,23.95,23.93,23.93,17000.0
2010-09-15 14:10:00,23.94,23.95,23.93,23.95,15400.0,23.94,23.95,23.93,23.95,15400.0
2010-09-15 14:15:00,23.95,23.95,23.91,23.93,46400.0,23.95,23.95,23.91,23.93,46400.0
2010-09-15 14:20:00,23.93,23.93,23.9,23.9,12000.0,23.93,23.93,23.9,23.9,12000.0
2010-09-15 14:25:00,23.91,23.93,23.9,23.93,28600.0,23.91,23.93,23.9,23.93,28600.0
2010-09-15 14:30:00,23.93,23.93,23.89,23.89,25400.0,23.93,23.93,23.89,23.89,25400.0
2010-09-15 14:35:00,23.89,23.93,23.88,23.92,16200.0,23.89,23.93,23.88,23.92,16200.0
2010-09-15 14:40:00,23.92,23.93,23.91,23.92,17600.0,23.92,23.93,23.91,23.92,17600.0
2010-09-15 14:45:00,23.92,23.93,23.92,23.93,13200.0,23.92,23.93,23.92,23.93,13200.0
2010-09-15 14:50:00,23.93,23.95,23.92,23.92,21400.0,23.93,23.95,23.92,23.92,21400.0
2010-09-15 14:55:00,23.93,23.98,23.92,23.96,45600.0,23.93,23.98,23.92,23.96,45600.0
2010-09-15 15:00:00,23.95,23.96,23.94,23.96,30600.0,23.95,23.96,23.94,23.96,30600.0
2010-09-15 15:05:00,23.96,23.96,23.95,23.96,37200.0,23.96,23.96,23.95,23.96,37200.0
2010-09-15 15:10:00,23.96,24.02,23.96,24.0,59400.0,23.96,24.02,23.96,24.0,59400.0
2010-09-15 15:15:00,24.0,24.03,23.99,24.02,46000.0,24.0,24.03,23.99,24.02,46000.0
2010-09-15 15:20:00,24.02,24.05,24.01,24.04,71400.0,24.02,24.05,24.01,24.04,71400.0
2010-09-15 15:25:00,24.04,24.11,24.03,24.09,118200.0,24.04,24.11,24.03,24.09,118200.0
2010-09-15 15:30:00,24.1,24.1,24.03,24.04,64000.0,24.1,24.1,24.03,24.04,64000.0
2010-09-15 15:35:00,24.04,24.05,24.0,24.0,62600.0,24.04,24.05,24.0,24.0,62600.0
2010-09-15 15:40:00,24.0,24.02,23.97,23.97,63400.0,24.0,24.02,23.97,23.97,63400.0
2010-09-15 15:45:00,23.97,24.0,23.96,23.99,70000.0,23.97,24.0,23.96,23.99,70000.0
2010-09-15 15:50:00,23.99,24.03,23.99,24.01,86600.0,23.99,24.03,23.99,24.01,86600.0
2010-09-15 15:55:00,24.0,24.03,23.99,24.03,176000.0,24.0,24.03,23.99,24.03,176000.0
2010-09-16 09:30:00,24.09,24.1,23.92,23.99,23800.0,24.09,24.1,23.92,23.99,23800.0
2010-09-16 09:35:00,24.0,24.09,24.0,24.09,6800.0,24.0,24.09,24.0,24.09,6800.0
2010-09-16 09:40:00,24.09,24.09,23.93,23.93,22000.0,24.09,24.09,23.93,23.93,22000.0
2010-09-16 09:45:00,23.94,24.02,23.93,24.02,13400.0,23.94,24.02,23.93,24.02,13400.0
2010-09-16 09:50:00,24.01,24.02,23.97,24.0,16000.0,24.01,24.02,23.97,24.0,16000.0
2010-09-16 09:55:00,24.0,24.05,24.0,24.05,2200.0,24.0,24.05,24.0,24.05,2200.0
2010-09-16 10:00:00,24.03,24.06,24.0,24.04,23800.0,24.03,24.06,24.0,24.04,23800.0
2010-09-16 10:05:00,24.04,24.06,23.99,24.02,26400.0,24.04,24.06,23.99,24.02,26400.0
2010-09-16 10:10:00,24.01,24.01,23.93,23.93,11200.0,24.01,24.01,23.93,23.93,11200.0
2010-09-16 10:15:00,23.93,23.94,23.9,23.91,12000.0,23.93,23.94,23.9,23.91,12000.0
2010-09-16 10:20:00,23.91,24.0,23.91,23.92,16400.0,23.91,24.0,23.91,23.92,16400.0
2010-09-16 10:25:00,23.93,23.98,23.93,23.93,14600.0,23.93,23.98,23.93,23.93,14600.0
2010-09-16 10:30:00,23.94,23.95,23.92,23.92,5800.0,23.94,23.95,23.92,23.92,5800.0
2010-09-16 10:35:00,23.92,23.93,23.89,23.89,7000.0,23.92,23.93,23.89,23.89,7000.0
2010-09-16 10:40:00,23.89,23.96,23.89,23.96,13000.0,23.89,23.96,23.89,23.96,13000.0
2010-09-16 10:45:00,23.96,23.97,23.9,23.91,13200.0,23.96,23.97,23.9,23.91,13200.0
2010-09-16 10:50:00,23.91,23.92,23.9,23.91,9200.0,23.91,23.92,23.9,23.91,9200.0
2010-09-16 10:55:00,23.91,23.92,23.91,23.91,4200.0,23.91,23.92,23.91,23.91,4200.0
2010-09-16 11:00:00,23.91,23.91,23.86,23.87,42800.0,23.91,23.91,23.86,23.87,42800.0
2010-09-16 11:05:00,23.87,23.92,23.87,23.92,5800.0,23.87,23.92,23.87,23.92,5800.0
2010-09-16 11:10:00,23.92,23.93,23.91,23.93,8800.0,23.92,23.93,23.91,23.93,8800.0
2010-09-16 11:15:00,23.93,23.93,23.93,23.93,2800.0,23.93,23.93,23.93,23.93,2800.0
2010-09-16 11:20:00,23.93,23.93,23.92,23.93,9200.0,23.93,23.93,23.92,23.93,9200.0
2010-09-16 11:25:00,23.93,23.93,23.91,23.93,12400.0,23.93,23.93,23.91,23.93,12400.0
2010-09-16 11:30:00,23.93,23.93,23.9,23.9,4600.0,23.93,23.93,23.9,23.9,4600.0
2010-09-16 11:35:00,23.9,23.93,23.9,23.92,7400.0,23.9,23.93,23.9,23.92,7400.0
2010-09-16 11:40:00,23.92,23.94,23.91,23.94,7200.0,23.92,23.94,23.91,23.94,7200.0
2010-09-16 11:45:00,23.93,23.95,23.93,23.95,4400.0,23.93,23.95,23.93,23.95,4400.0
2010-09-16 11:50:00,23.94,23.94,23.93,23.93,6600.0,23.94,23.94,23.93,23.93,6600.0
2010-09-16 11:55:00,23.93,23.93,23.92,23.93,1800.0,23.93,23.93,23.92,23.93,1800.0
2010-09-16 12:00:00,23.93,23.93,23.92,23.93,5600.0,23.93,23.93,23.92,23.93,5600.0
2010-09-16 12:05:00,23.93,23.93,23.91,23.92,8400.0,23.93,23.93,23.91,23.92,8400.0
2010-09-16 12:10:00,23.92,23.93,23.91,23.93,9400.0,23.92,23.93,23.91,23.93,9400.0
2010-09-16 12:15:00,23.93,23.94,23.93,23.93,7400.0,23.93,23.94,23.93,23.93,7400.0
2010-09-16 12:20:00,23.93,23.93,23.92,23.92,8200.0,23.93,23.93,23.92,23.92,8200.0
2010-09-16 12:25:00,23.92,23.92,23.92,23.92,5000.0,23.92,23.92,23.92,23.92,5000.0
2010-09-16 12:30:00,23.92,23.92,23.92,23.92,5400.0,23.92,23.92,23.92,23.92,5400.0
2010-09-16 12:35:00,23.92,23.93,23.92,23.93,7800.0,23.92,23.93,23.92,23.93,7800.0
2010-09-16 12:40:00,23.93,23.96,23.93,23.94,9800.0,23.93,23.96,23.93,23.94,9800.0
2010-09-16 12:45:00,23.95,23.96,23.93,23.93,12800.0,23.95,23.96,23.93,23.93,12800.0
2010-09-16 12:50:00,23.93,23.96,23.93,23.95,6600.0,23.93,23.96,23.93,23.95,6600.0
2010-09-16 12:55:00,23.96,24.0,23.96,23.99,9600.0,23.96,24.0,23.96,23.99,9600.0
2010-09-16 13:00:00,23.99,24.0,23.98,24.0,19600.0,23.99,24.0,23.98,24.0,19600.0
2010-09-16 13:05:00,24.0,24.0,23.99,24.0,9800.0,24.0,24.0,23.99,24.0,9800.0
2010-09-16 13:10:00,24.0,24.0,23.99,24.0,9200.0,24.0,24.0,23.99,24.0,9200.0
2010-09-16 13:15:00,24.0,24.02,23.99,24.01,17000.0,24.0,24.02,23.99,24.01,17000.0
2010-09-16 13:20:00,24.0,24.02,24.0,24.01,7400.0,24.0,24.02,24.0,24.01,7400.0
2010-09-16 13:25:00,24.0,24.02,24.0,24.0,4000.0,24.0,24.02,24.0,24.0,4000.0
2010-09-16 13:30:00,24.0,24.0,23.97,23.98,11200.0,24.0,24.0,23.97,23.98,11200.0
2010-09-16 13:35:00,23.97,24.0,23.96,23.99,17200.0,23.97,24.0,23.96,23.99,17200.0
2010-09-16 13:40:00,23.99,23.99,23.96,23.98,15600.0,23.99,23.99,23.96,23.98,15600.0
2010-09-16 13:45:00,23.98,23.99,23.97,23.99,7400.0,23.98,23.99,23.97,23.99,7400.0
2010-09-16 13:50:00,23.98,23.98,23.98,23.98,3600.0,23.98,23.98,23.98,23.98,3600.0
2010-09-16 13:55:00,23.98,23.98,23.95,23.97,11400.0,23.98,23.98,23.95,23.97,11400.0
2010-09-16 14:00:00,23.97,23.97,23.95,23.96,27400.0,23.97,23.97,23.95,23.96,27400.0
2010-09-16 14:05:00,23.97,23.98,23.96,23.97,12800.0,23.97,23.98,23.96,23.97,12800.0
2010-09-16 14:10:00,23.97,24.0,23.97,24.0,7600.0,23.97,24.0,23.97,24.0,7600.0
2010-09-16 14:15:00,24.0,24.03,24.0,24.01,8200.0,24.0,24.03,24.0,24.01,8200.0
2010-09-16 14:20:00,24.02,24.02,24.0,24.02,6800.0,24.02,24.02,24.0,24.02,6800.0
2010-09-16 14:25:00,24.02,24.04,24.02,24.03,5200.0,24.02,24.04,24.02,24.03,5200.0
2010-09-16 14:30:00,24.02,24.02,24.01,24.02,6200.0,24.02,24.02,24.01,24.02,6200.0
2010-09-16 14:35:00,24.01,24.02,24.01,24.01,6800.0,24.01,24.02,24.01,24.01,6800.0
2010-09-16 14:40:00,24.01,24.02,24.0,24.0,18200.0,24.01,24.02,24.0,24.0,18200.0
2010-09-16 14:45:00,24.01,24.01,24.0,24.01,4400.0,24.01,24.01,24.0,24.01,4400.0
2010-09-16 14:50:00,24.0,24.01,24.0,24.01,6000.0,24.0,24.01,24.0,24.01,6000.0
2010-09-16 14:55:00,24.01,24.02,24.0,24.02,9600.0,24.01,24.02,24.0,24.02,9600.0
2010-09-16 15:00:00,24.02,24.04,24.02,24.04,20800.0,24.02,24.04,24.02,24.04,20800.0
2010-09-16 15:05:00,24.04,24.06,24.04,24.06,11600.0,24.04,24.06,24.04,24.06,11600.0
2010-09-16 15:10:00,24.06,24.08,24.06,24.08,41000.0,24.06,24.08,24.06,24.08,41000.0
2010-09-16 15:15:00,24.08,24.08,24.08,24.08,7400.0,24.08,24.08,24.08,24.08,7400.0
2010-09-16 15:20:00,24.08,24.08,24.08,24.08,15600.0,24.08,24.08,24.08,24.08,15600.0
2010-09-16 15:25:00,24.08,24.08,24.06,24.07,22600.0,24.08,24.08,24.06,24.07,22600.0
2010-09-16 15:30:00,24.06,24.08,24.06,24.08,24400.0,24.06,24.08,24.06,24.08,24400.0
2010-09-16 15:35:00,24.08,24.08,24.08,24.08,11400.0,24.08,24.08,24.08,24.08,11400.0
2010-09-16 15:40:00,24.08,24.08,24.06,24.06,27800.0,24.08,24.08,24.06,24.06,27800.0
2010-09-16 15:45:00,24.06,24.06,24.03,24.03,35000.0,24.06,24.06,24.03,24.03,35000.0
2010-09-16 15:50:00,24.03,24.05,24.03,24.05,61000.0,24.03,24.05,24.03,24.05,61000.0
2010-09-16 15:55:00,24.05,24.08,24.05,24.07,93400.0,24.05,24.08,24.05,24.07,93400.0
2010-09-17 09:30:00,24.07,24.17,24.02,24.15,232000.0,24.07,24.17,24.02,24.15,232000.0
2010-09-17 09:35:00,24.15,24.16,24.08,24.12,14000.0,24.15,24.16,24.08,24.12,14000.0
2010-09-17 09:40:00,24.12,24.14,24.03,24.07,33800.0,24.12,24.14,24.03,24.07,33800.0
2010-09-17 09:45:00,24.08,24.14,24.08,24.13,26800.0,24.08,24.14,24.08,24.13,26800.0
2010-09-17 09:50:00,24.13,24.14,24.08,24.08,17600.0,24.13,24.14,24.08,24.08,17600.0
2010-09-17 09:55:00,24.08,24.08,23.98,24.02,45400.0,24.08,24.08,23.98,24.02,45400.0
2010-09-17 10:00:00,24.02,24.08,24.0,24.08,41000.0,24.02,24.08,24.0,24.08,41000.0
2010-09-17 10:05:00,24.09,24.15,24.09,24.14,12200.0,24.09,24.15,24.09,24.14,12200.0
2010-09-17 10:10:00,24.13,24.16,24.11,24.13,24400.0,24.13,24.16,24.11,24.13,24400.0
2010-09-17 10:15:00,24.12,24.17,24.11,24.17,16800.0,24.12,24.17,24.11,24.17,16800.0
2010-09-17 10:20:00,24.17,24.23,24.17,24.21,33400.0,24.17,24.23,24.17,24.21,33400.0
2010-09-17 10:25:00,24.21,24.21,24.17,24.17,48800.0,24.21,24.21,24.17,24.17,48800.0
2010-09-17 10:30:00,24.17,24.18,24.13,24.15,13200.0,24.17,24.18,24.13,24.15,13200.0
2010-09-17 10:35:00,24.15,24.16,24.14,24.14,20800.0,24.15,24.16,24.14,24.14,20800.0
2010-09-17 10:40:00,24.14,24.17,24.11,24.16,16600.0,24.14,24.17,24.11,24.16,16600.0
2010-09-17 10:45:00,24.16,24.16,24.14,24.15,12200.0,24.16,24.16,24.14,24.15,12200.0
2010-09-17 10:50:00,24.16,24.16,24.11,24.12,12600.0,24.16,24.16,24.11,24.12,12600.0
2010-09-17 10:55:00,24.12,24.12,24.09,24.11,15400.0,24.12,24.12,24.09,24.11,15400.0
2010-09-17 11:00:00,24.11,24.13,24.09,24.13,9800.0,24.11,24.13,24.09,24.13,9800.0
2010-09-17 11:05:00,24.14,24.15,24.13,24.14,27600.0,24.14,24.15,24.13,24.14,27600.0
2010-09-17 11:10:00,24.13,24.14,24.11,24.13,20800.0,24.13,24.14,24.11,24.13,20800.0
2010-09-17 11:15:00,24.13,24.13,24.12,24.12,24400.0,24.13,24.13,24.12,24.12,24400.0
2010-09-17 11:20:00,24.12,24.12,24.11,24.11,25400.0,24.12,24.12,24.11,24.11,25400.0
2010-09-17 11:25:00,24.11,24.11,24.06,24.1,64200.0,24.11,24.11,24.06,24.1,64200.0
2010-09-17 11:30:00,24.09,24.09,24.08,24.09,15200.0,24.09,24.09,24.08,24.09,15200.0
2010-09-17 11:35:00,24.09,24.09,24.03,24.06,18000.0,24.09,24.09,24.03,24.06,18000.0
2010-09-17 11:40:00,24.06,24.07,24.05,24.06,8600.0,24.06,24.07,24.05,24.06,8600.0
2010-09-17 11:45:00,24.06,24.09,24.06,24.09,7000.0,24.06,24.09,24.06,24.09,7000.0
2010-09-17 11:50:00,24.09,24.1,24.08,24.08,10600.0,24.09,24.1,24.08,24.08,10600.0
2010-09-17 11:55:00,24.08,24.09,24.08,24.09,2000.0,24.08,24.09,24.08,24.09,2000.0
2010-09-17 12:00:00,24.09,24.1,24.08,24.09,47600.0,24.09,24.1,24.08,24.09,47600.0
2010-09-17 12:05:00,24.09,24.11,24.09,24.11,91800.0,24.09,24.11,24.09,24.11,91800.0
2010-09-17 12:10:00,24.11,24.14,24.1,24.12,18600.0,24.11,24.14,24.1,24.12,18600.0
2010-09-17 12:15:00,24.12,24.14,24.12,24.14,4200.0,24.12,24.14,24.12,24.14,4200.0
2010-09-17 12:20:00,24.13,24.14,24.13,24.13,6200.0,24.13,24.14,24.13,24.13,6200.0
2010-09-17 12:25:00,24.14,24.14,24.12,24.13,6400.0,24.14,24.14,24.12,24.13,6400.0
2010-09-17 12:30:00,24.13,24.13,24.11,24.13,39400.0,24.13,24.13,24.11,24.13,39400.0
2010-09-17 12:35:00,24.13,24.16,24.13,24.15,78000.0,24.13,24.16,24.13,24.15,78000.0
2010-09-17 12:40:00,24.16,24.16,24.15,24.15,49600.0,24.16,24.16,24.15,24.15,49600.0
2010-09-17 12:45:00,24.15,24.16,24.14,24.14,38200.0,24.15,24.16,24.14,24.14,38200.0
2010-09-17 12:50:00,24.14,24.16,24.14,24.16,48600.0,24.14,24.16,24.14,24.16,48600.0
2010-09-17 12:55:00,24.15,24.16,24.15,24.15,12800.0,24.15,24.16,24.15,24.15,12800.0
2010-09-17 13:00:00,24.15,24.16,24.15,24.16,24400.0,24.15,24.16,24.15,24.16,24400.0
2010-09-17 13:05:00,24.17,24.18,24.16,24.16,22200.0,24.17,24.18,24.16,24.16,22200.0
2010-09-17 13:10:00,24.15,24.15,24.13,24.13,23600.0,24.15,24.15,24.13,24.13,23600.0
2010-09-17 13:15:00,24.13,24.13,24.11,24.11,33000.0,24.13,24.13,24.11,24.11,33000.0
2010-09-17 13:20:00,24.11,24.11,24.09,24.1,10200.0,24.11,24.11,24.09,24.1,10200.0
2010-09-17 13:25:00,24.1,24.11,24.09,24.11,5600.0,24.1,24.11,24.09,24.11,5600.0
2010-09-17 13:30:00,24.11,24.12,24.1,24.1,12400.0,24.11,24.12,24.1,24.1,12400.0
2010-09-17 13:35:00,24.1,24.1,24.09,24.1,3400.0,24.1,24.1,24.09,24.1,3400.0
2010-09-17 13:40:00,24.09,24.1,24.08,24.08,6400.0,24.09,24.1,24.08,24.08,6400.0
2010-09-17 13:45:00,24.09,24.1,24.08,24.1,6200.0,24.09,24.1,24.08,24.1,6200.0
2010-09-17 13:50:00,24.11,24.11,24.1,24.1,5400.0,24.11,24.11,24.1,24.1,5400.0
2010-09-17 13:55:00,24.11,24.13,24.1,24.13,5600.0,24.11,24.13,24.1,24.13,5600.0
2010-09-17 14:00:00,24.12,24.14,24.12,24.12,7000.0,24.12,24.14,24.12,24.12,7000.0
2010-09-17 14:05:00,24.12,24.12,24.1,24.1,5200.0,24.12,24.12,24.1,24.1,5200.0
2010-09-17 14:10:00,24.11,24.11,24.1,24.1,10400.0,24.11,24.11,24.1,24.1,10400.0
2010-09-17 14:15:00,24.1,24.1,24.1,24.1,2400.0,24.1,24.1,24.1,24.1,2400.0
2010-09-17 14:20:00,24.1,24.11,24.1,24.11,10200.0,24.1,24.11,24.1,24.11,10200.0
2010-09-17 14:25:00,24.11,24.11,24.1,24.11,13800.0,24.11,24.11,24.1,24.11,13800.0
2010-09-17 14:30:00,24.11,24.16,24.1,24.16,11800.0,24.11,24.16,24.1,24.16,11800.0
2010-09-17 14:35:00,24.16,24.18,24.16,24.17,16000.0,24.16,24.18,24.16,24.17,16000.0
2010-09-17 14:40:00,24.17,24.18,24.16,24.17,11000.0,24.17,24.18,24.16,24.17,11000.0
2010-09-17 14:45:00,24.17,24.17,24.13,24.17,11600.0,24.17,24.17,24.13,24.17,11600.0
2010-09-17 14:50:00,24.17,24.17,24.14,24.16,8400.0,24.17,24.17,24.14,24.16,8400.0
2010-09-17 14:55:00,24.15,24.2,24.15,24.19,17200.0,24.15,24.2,24.15,24.19,17200.0
2010-09-17 15:00:00,24.18,24.2,24.18,24.2,13800.0,24.18,24.2,24.18,24.2,13800.0
2010-09-17 15:05:00,24.2,24.2,24.18,24.18,18600.0,24.2,24.2,24.18,24.18,18600.0
2010-09-17 15:10:00,24.18,24.19,24.15,24.15,21000.0,24.18,24.19,24.15,24.15,21000.0
2010-09-17 15:15:00,24.15,24.15,24.13,24.14,36000.0,24.15,24.15,24.13,24.14,36000.0
2010-09-17 15:20:00,24.14,24.15,24.13,24.14,34400.0,24.14,24.15,24.13,24.14,34400.0
2010-09-17 15:25:00,24.14,24.14,24.13,24.14,12200.0,24.14,24.14,24.13,24.14,12200.0
2010-09-17 15:30:00,24.14,24.14,24.13,24.14,43600.0,24.14,24.14,24.13,24.14,43600.0
2010-09-17 15:35:00,24.14,24.15,24.14,24.14,22200.0,24.14,24.15,24.14,24.14,22200.0
2010-09-17 15:40:00,24.14,24.18,24.14,24.17,43800.0,24.14,24.18,24.14,24.17,43800.0
2010-09-17 15:45:00,24.16,24.18,24.16,24.18,45000.0,24.16,24.18,24.16,24.18,45000.0
2010-09-17 15:50:00,24.2,24.23,24.18,24.2,194000.0,24.2,24.23,24.18,24.2,194000.0
2010-09-17 15:55:00,24.2,24.2,24.18,24.19,150800.0,24.2,24.2,24.18,24.19,150800.0
2010-09-20 09:30:00,24.31,24.32,24.2,24.21,124000.0,24.31,24.32,24.2,24.21,124000.0
2010-09-20 09:35:00,24.21,24.25,24.19,24.24,43600.0,24.21,24.25,24.19,24.24,43600.0
2010-09-20 09:40:00,24.23,24.23,24.11,24.11,32200.0,24.23,24.23,24.11,24.11,32200.0
2010-09-20 09:45:00,24.11,24.14,24.07,24.08,51000.0,24.11,24.14,24.07,24.08,51000.0
2010-09-20 09:50:00,24.08,24.09,24.07,24.09,38600.0,24.08,24.09,24.07,24.09,38600.0
2010-09-20 09:55:00,24.09,24.12,24.07,24.11,26600.0,24.09,24.12,24.07,24.11,26600.0
2010-09-20 10:00:00,24.11,24.16,24.09,24.16,36000.0,24.11,24.16,24.09,24.16,36000.0
2010-09-20 10:05:00,24.16,24.21,24.14,24.21,20600.0,24.16,24.21,24.14,24.21,20600.0
2010-09-20 10:10:00,24.22,24.28,24.21,24.28,20800.0,24.22,24.28,24.21,24.28,20800.0
2010-09-20 10:15:00,24.27,24.31,24.26,24.3,29400.0,24.27,24.31,24.26,24.3,29400.0
2010-09-20 10:20:00,24.3,24.32,24.3,24.32,22000.0,24.3,24.32,24.3,24.32,22000.0
2010-09-20 10:25:00,24.31,24.31,24.28,24.3,34200.0,24.31,24.31,24.28,24.3,34200.0
2010-09-20 10:30:00,24.31,24.31,24.23,24.23,29400.0,24.31,24.31,24.23,24.23,29400.0
2010-09-20 10:35:00,24.23,24.23,24.21,24.21,14600.0,24.23,24.23,24.21,24.21,14600.0
2010-09-20 10:40:00,24.2,24.24,24.2,24.23,55800.0,24.2,24.24,24.2,24.23,55800.0
2010-09-20 10:45:00,24.24,24.25,24.23,24.25,18800.0,24.24,24.25,24.23,24.25,18800.0
2010-09-20 10:50:00,24.25,24.28,24.25,24.27,17000.0,24.25,24.28,24.25,24.27,17000.0
2010-09-20 10:55:00,24.27,24.28,24.26,24.27,15400.0,24.27,24.28,24.26,24.27,15400.0
2010-09-20 11:00:00,24.27,24.28,24.26,24.27,12600.0,24.27,24.28,24.26,24.27,12600.0
2010-09-20 11:05:00,24.27,24.27,24.27,24.27,3400.0,24.27,24.27,24.27,24.27,3400.0
2010-09-20 11:10:00,24.27,24.27,24.25,24.25,20200.0,24.27,24.27,24.25,24.25,20200.0
2010-09-20 11:15:00,24.25,24.25,24.25,24.25,9600.0,24.25,24.25,24.25,24.25,9600.0
2010-09-20 11:20:00,24.25,24.25,24.25,24.25,16600.0,24.25,24.25,24.25,24.25,16600.0
2010-09-20 11:25:00,24.25,24.27,24.25,24.25,21000.0,24.25,24.27,24.25,24.25,21000.0
2010-09-20 11:30:00,24.25,24.25,24.25,24.25,5000.0,24.25,24.25,24.25,24.25,5000.0
2010-09-20 11:35:00,24.25,24.25,24.25,24.25,8400.0,24.25,24.25,24.25,24.25,8400.0
2010-09-20 11:40:00,24.25,24.27,24.24,24.25,15000.0,24.25,24.27,24.24,24.25,15000.0
2010-09-20 11:45:00,24.25,24.26,24.25,24.25,4000.0,24.25,24.26,24.25,24.25,4000.0
2010-09-20 11:50:00,24.25,24.26,24.25,24.25,10000.0,24.25,24.26,24.25,24.25,10000.0
2010-09-20 11:55:00,24.26,24.26,24.25,24.25,8000.0,24.26,24.26,24.25,24.25,8000.0
2010-09-20 12:00:00,24.25,24.25,24.24,24.24,6000.0,24.25,24.25,24.24,24.24,6000.0
2010-09-20 12:05:00,24.24,24.25,24.24,24.24,4200.0,24.24,24.25,24.24,24.24,4200.0
2010-09-20 12:10:00,24.24,24.25,24.24,24.24,3400.0,24.24,24.25,24.24,24.24,3400.0
2010-09-20 12:15:00,24.24,24.24,24.23,24.23,16600.0,24.24,24.24,24.23,24.23,16600.0
2010-09-20 12:20:00,24.23,24.23,24.15,24.15,20200.0,24.23,24.23,24.15,24.15,20200.0
2010-09-20 12:25:00,24.15,24.16,24.13,24.14,27000.0,24.15,24.16,24.13,24.14,27000.0
2010-09-20 12:30:00,24.14,24.15,24.11,24.14,37800.0,24.14,24.15,24.11,24.14,37800.0
2010-09-20 12:35:00,24.15,24.15,24.14,24.15,6200.0,24.15,24.15,24.14,24.15,6200.0
2010-09-20 12:40:00,24.15,24.17,24.15,24.17,4400.0,24.15,24.17,24.15,24.17,4400.0
2010-09-20 12:45:00,24.17,24.19,24.16,24.17,22000.0,24.17,24.19,24.16,24.17,22000.0
2010-09-20 12:50:00,24.17,24.19,24.17,24.18,6800.0,24.17,24.19,24.17,24.18,6800.0
2010-09-20 12:55:00,24.18,24.18,24.17,24.18,28200.0,24.18,24.18,24.17,24.18,28200.0
2010-09-20 13:00:00,24.18,24.19,24.18,24.18,9600.0,24.18,24.19,24.18,24.18,9600.0
2010-09-20 13:05:00,24.18,24.2,24.18,24.19,9400.0,24.18,24.2,24.18,24.19,9400.0
2010-09-20 13:10:00,24.19,24.19,24.17,24.17,7400.0,24.19,24.19,24.17,24.17,7400.0
2010-09-20 13:15:00,24.17,24.18,24.16,24.17,19600.0,24.17,24.18,24.16,24.17,19600.0
2010-09-20 13:20:00,24.17,24.17,24.17,24.17,2800.0,24.17,24.17,24.17,24.17,2800.0
2010-09-20 13:25:00,24.17,24.18,24.17,24.18,7800.0,24.17,24.18,24.17,24.18,7800.0
2010-09-20 13:30:00,24.18,24.18,24.18,24.18,3200.0,24.18,24.18,24.18,24.18,3200.0
2010-09-20 13:35:00,24.18,24.2,24.18,24.2,7400.0,24.18,24.2,24.18,24.2,7400.0
2010-09-20 13:40:00,24.2,24.21,24.18,24.19,19800.0,24.2,24.21,24.18,24.19,19800.0
2010-09-20 13:45:00,24.19,24.2,24.17,24.17,12800.0,24.19,24.2,24.17,24.17,12800.0
2010-09-20 13:50:00,24.17,24.17,24.16,24.17,14600.0,24.17,24.17,24.16,24.17,14600.0
2010-09-20 13:55:00,24.17,24.17,24.15,24.15,22600.0,24.17,24.17,24.15,24.15,22600.0
2010-09-20 14:00:00,24.15,24.16,24.14,24.14,11800.0,24.15,24.16,24.14,24.14,11800.0
2010-09-20 14:05:00,24.14,24.14,24.13,24.14,22600.0,24.14,24.14,24.13,24.14,22600.0
2010-09-20 14:10:00,24.14,24.14,24.14,24.14,11000.0,24.14,24.14,24.14,24.14,11000.0
2010-09-20 14:15:00,24.14,24.14,24.14,24.14,11400.0,24.14,24.14,24.14,24.14,11400.0
2010-09-20 14:20:00,24.15,24.16,24.14,24.15,58200.0,24.15,24.16,24.14,24.15,58200.0
2010-09-20 14:25:00,24.14,24.15,24.12,24.13,29400.0,24.14,24.15,24.12,24.13,29400.0
2010-09-20 14:30:00,24.13,24.15,24.13,24.15,27400.0,24.13,24.15,24.13,24.15,27400.0
2010-09-20 14:35:00,24.15,24.16,24.14,24.15,26400.0,24.15,24.16,24.14,24.15,26400.0
2010-09-20 14:40:00,24.15,24.16,24.15,24.15,20400.0,24.15,24.16,24.15,24.15,20400.0
2010-09-20 14:45:00,24.15,24.16,24.11,24.13,34600.0,24.15,24.16,24.11,24.13,34600.0
2010-09-20 14:50:00,24.11,24.17,24.11,24.17,20800.0,24.11,24.17,24.11,24.17,20800.0
2010-09-20 14:55:00,24.17,24.2,24.17,24.2,28200.0,24.17,24.2,24.17,24.2,28200.0
2010-09-20 15:00:00,24.2,24.22,24.19,24.22,29000.0,24.2,24.22,24.19,24.22,29000.0
2010-09-20 15:05:00,24.22,24.22,24.2,24.2,23200.0,24.22,24.22,24.2,24.2,23200.0
2010-09-20 15:10:00,24.2,24.21,24.17,24.2,30000.0,24.2,24.21,24.17,24.2,30000.0
2010-09-20 15:15:00,24.21,24.23,24.2,24.22,26400.0,24.21,24.23,24.2,24.22,26400.0
2010-09-20 15:20:00,24.23,24.24,24.19,24.19,32400.0,24.23,24.24,24.19,24.19,32400.0
2010-09-20 15:25:00,24.19,24.2,24.19,24.2,18800.0,24.19,24.2,24.19,24.2,18800.0
2010-09-20 15:30:00,24.2,24.2,24.2,24.2,26800.0,24.2,24.2,24.2,24.2,26800.0
2010-09-20 15:35:00,24.2,24.21,24.2,24.2,36600.0,24.2,24.21,24.2,24.2,36600.0
2010-09-20 15:40:00,24.2,24.23,24.2,24.23,41800.0,24.2,24.23,24.2,24.23,41800.0
2010-09-20 15:45:00,24.22,24.23,24.18,24.19,41400.0,24.22,24.23,24.18,24.19,41400.0
2010-09-20 15:50:00,24.18,24.24,24.18,24.24,72800.0,24.18,24.24,24.18,24.24,72800.0
2010-09-20 15:55:00,24.24,24.25,24.23,24.24,107600.0,24.24,24.25,24.23,24.24,107600.0
2010-09-21 09:30:00,24.18,24.24,24.08,24.11,22000.0,24.18,24.24,24.08,24.11,22000.0
2010-09-21 09:35:00,24.16,24.16,24.08,24.09,13600.0,24.16,24.16,24.08,24.09,13600.0
2010-09-21 09:40:00,24.1,24.14,24.09,24.14,15600.0,24.1,24.14,24.09,24.14,15600.0
2010-09-21 09:45:00,24.14,24.16,24.09,24.09,36400.0,24.14,24.16,24.09,24.09,36400.0
2010-09-21 09:50:00,24.08,24.08,24.0,24.02,23200.0,24.08,24.08,24.0,24.02,23200.0
2010-09-21 09:55:00,24.0,24.09,24.0,24.05,31600.0,24.0,24.09,24.0,24.05,31600.0
2010-09-21 10:00:00,24.05,24.1,24.05,24.06,16600.0,24.05,24.1,24.05,24.06,16600.0
2010-09-21 10:05:00,24.06,24.08,24.03,24.03,24200.0,24.06,24.08,24.03,24.03,24200.0
2010-09-21 10:10:00,24.03,24.08,24.02,24.06,38400.0,24.03,24.08,24.02,24.06,38400.0
2010-09-21 10:15:00,24.06,24.06,24.0,24.0,46200.0,24.06,24.06,24.0,24.0,46200.0
2010-09-21 10:20:00,24.0,24.02,23.99,24.0,39000.0,24.0,24.02,23.99,24.0,39000.0
2010-09-21 10:25:00,24.0,24.0,24.0,24.0,34200.0,24.0,24.0,24.0,24.0,34200.0
2010-09-21 10:30:00,24.0,24.0,24.0,24.0,52200.0,24.0,24.0,24.0,24.0,52200.0
2010-09-21 10:35:00,24.0,24.0,23.93,23.93,19200.0,24.0,24.0,23.93,23.93,19200.0
2010-09-21 10:40:00,23.94,23.98,23.94,23.95,26400.0,23.94,23.98,23.94,23.95,26400.0
2010-09-21 10:45:00,23.95,23.99,23.94,23.98,17800.0,23.95,23.99,23.94,23.98,17800.0
2010-09-21 10:50:00,23.98,23.98,23.96,23.97,12600.0,23.98,23.98,23.96,23.97,12600.0
2010-09-21 10:55:00,23.98,23.98,23.95,23.95,28000.0,23.98,23.98,23.95,23.95,28000.0
2010-09-21 11:00:00,23.95,23.99,23.95,23.99,16200.0,23.95,23.99,23.95,23.99,16200.0
2010-09-21 11:05:00,23.99,24.02,23.99,24.01,11400.0,23.99,24.02,23.99,24.01,11400.0
2010-09-21 11:10:00,24.02,24.04,24.01,24.04,17400.0,24.02,24.04,24.01,24.04,17400.0
2010-09-21 11:15:00,24.04,24.05,24.03,24.04,13000.0,24.04,24.05,24.03,24.04,13000.0
2010-09-21 11:20:00,24.04,24.04,24.0,24.0,13000.0,24.04,24.04,24.0,24.0,13000.0
2010-09-21 11:25:00,24.0,24.0,23.96,23.96,15400.0,24.0,24.0,23.96,23.96,15400.0
2010-09-21 11:30:00,23.97,23.97,23.92,23.93,24800.0,23.97,23.97,23.92,23.93,24800.0
2010-09-21 11:35:00,23.93,23.93,23.9,23.92,19800.0,23.93,23.93,23.9,23.92,19800.0
2010-09-21 11:40:00,23.92,23.93,23.89,23.89,24600.0,23.92,23.93,23.89,23.89,24600.0
2010-09-21 11:45:00,23.89,23.9,23.87,23.88,44200.0,23.89,23.9,23.87,23.88,44200.0
2010-09-21 11:50:00,23.88,23.94,23.88,23.94,14400.0,23.88,23.94,23.88,23.94,14400.0
2010-09-21 11:55:00,23.95,23.96,23.94,23.96,9600.0,23.95,23.96,23.94,23.96,9600.0
2010-09-21 12:00:00,23.96,23.96,23.95,23.95,13600.0,23.96,23.96,23.95,23.95,13600.0
2010-09-21 12:05:00,23.95,23.96,23.93,23.96,20200.0,23.95,23.96,23.93,23.96,20200.0
2010-09-21 12:10:00,23.96,23.96,23.93,23.96,21400.0,23.96,23.96,23.93,23.96,21400.0
2010-09-21 12:15:00,23.96,23.99,23.96,23.98,12000.0,23.96,23.99,23.96,23.98,12000.0
2010-09-21 12:20:00,23.98,23.98,23.95,23.96,11400.0,23.98,23.98,23.95,23.96,11400.0
2010-09-21 12:25:00,23.96,24.01,23.96,24.01,19400.0,23.96,24.01,23.96,24.01,19400.0
2010-09-21 12:30:00,24.01,24.05,24.01,24.04,59200.0,24.01,24.05,24.01,24.04,59200.0
2010-09-21 12:35:00,24.04,24.04,24.03,24.03,7400.0,24.04,24.04,24.03,24.03,7400.0
2010-09-21 12:40:00,24.03,24.04,24.03,24.03,4000.0,24.03,24.04,24.03,24.03,4000.0
2010-09-21 12:45:00,24.03,24.05,24.03,24.04,5600.0,24.03,24.05,24.03,24.04,5600.0
2010-09-21 12:50:00,24.04,24.04,24.03,24.03,3200.0,24.04,24.04,24.03,24.03,3200.0
2010-09-21 12:55:00,24.03,24.03,24.02,24.03,4600.0,24.03,24.03,24.02,24.03,4600.0
2010-09-21 13:00:00,24.03,24.03,23.98,24.0,18800.0,24.03,24.03,23.98,24.0,18800.0
2010-09-21 13:05:00,24.0,24.02,23.97,23.97,14400.0,24.0,24.02,23.97,23.97,14400.0
2010-09-21 13:10:00,23.97,23.98,23.97,23.98,13600.0,23.97,23.98,23.97,23.98,13600.0
2010-09-21 13:15:00,23.99,23.99,23.98,23.98,7000.0,23.99,23.99,23.98,23.98,7000.0
2010-09-21 13:20:00,23.98,23.98,23.97,23.98,8400.0,23.98,23.98,23.97,23.98,8400.0
2010-09-21 13:25:00,23.98,23.98,23.97,23.97,6000.0,23.98,23.98,23.97,23.97,6000.0
2010-09-21 13:30:00,23.97,23.97,23.93,23.94,14800.0,23.97,23.97,23.93,23.94,14800.0
2010-09-21 13:35:00,23.95,23.95,23.93,23.95,9000.0,23.95,23.95,23.93,23.95,9000.0
2010-09-21 13:40:00,23.95,23.96,23.95,23.96,7200.0,23.95,23.96,23.95,23.96,7200.0
2010-09-21 13:45:00,23.96,23.97,23.96,23.97,7600.0,23.96,23.97,23.96,23.97,7600.0
2010-09-21 13:50:00,23.96,23.96,23.94,23.96,10000.0,23.96,23.96,23.94,23.96,10000.0
2010-09-21 13:55:00,23.96,23.98,23.96,23.98,5800.0,23.96,23.98,23.96,23.98,5800.0
2010-09-21 14:00:00,23.98,23.98,23.96,23.98,22800.0,23.98,23.98,23.96,23.98,22800.0
2010-09-21 14:05:00,23.97,23.97,23.94,23.96,24800.0,23.97,23.97,23.94,23.96,24800.0
2010-09-21 14:10:00,23.96,23.99,23.95,23.97,35200.0,23.96,23.99,23.95,23.97,35200.0
2010-09-21 14:15:00,23.96,24.09,23.93,24.07,67600.0,23.96,24.09,23.93,24.07,67600.0
2010-09-21 14:20:00,24.07,24.07,24.0,24.02,46000.0,24.07,24.07,24.0,24.02,46000.0
2010-09-21 14:25:00,24.02,24.05,23.98,24.05,48000.0,24.02,24.05,23.98,24.05,48000.0
2010-09-21 14:30:00,24.05,24.08,24.04,24.08,33000.0,24.05,24.08,24.04,24.08,33000.0
2010-09-21 14:35:00,24.08,24.11,24.07,24.11,21400.0,24.08,24.11,24.07,24.11,21400.0
2010-09-21 14:40:00,24.11,24.11,24.09,24.09,16000.0,24.11,24.11,24.09,24.09,16000.0
2010-09-21 14:45:00,24.09,24.09,24.05,24.08,19800.0,24.09,24.09,24.05,24.08,19800.0
2010-09-21 14:50:00,24.08,24.08,24.03,24.04,33600.0,24.08,24.08,24.03,24.04,33600.0
2010-09-21 14:55:00,24.04,24.05,24.01,24.05,32000.0,24.04,24.05,24.01,24.05,32000.0
2010-09-21 15:00:00,24.05,24.06,24.02,24.06,45400.0,24.05,24.06,24.02,24.06,45400.0
2010-09-21 15:05:00,24.05,24.07,24.03,24.06,18800.0,24.05,24.07,24.03,24.06,18800.0
2010-09-21 15:10:00,24.07,24.08,24.05,24.06,17200.0,24.07,24.08,24.05,24.06,17200.0
2010-09-21 15:15:00,24.06,24.08,24.05,24.07,35400.0,24.06,24.08,24.05,24.07,35400.0
2010-09-21 15:20:00,24.09,24.09,24.07,24.09,20600.0,24.09,24.09,24.07,24.09,20600.0
2010-09-21 15:25:00,24.09,24.09,24.04,24.07,32800.0,24.09,24.09,24.04,24.07,32800.0
2010-09-21 15:30:00,24.07,24.07,24.01,24.03,34800.0,24.07,24.07,24.01,24.03,34800.0
2010-09-21 15:35:00,24.02,24.04,23.99,24.03,70600.0,24.02,24.04,23.99,24.03,70600.0
2010-09-21 15:40:00,24.03,24.06,24.02,24.05,23600.0,24.03,24.06,24.02,24.05,23600.0
2010-09-21 15:45:00,24.06,24.08,24.05,24.07,91800.0,24.06,24.08,24.05,24.07,91800.0
2010-09-21 15:50:00,24.07,24.11,24.07,24.1,102600.0,24.07,24.11,24.07,24.1,102600.0
2010-09-21 15:55:00,24.1,24.1,24.04,24.07,151200.0,24.1,24.1,24.04,24.07,151200.0
2010-09-22 09:30:00,23.98,24.06,23.81,23.91,47400.0,23.98,24.06,23.81,23.91,47400.0
2010-09-22 09:35:00,23.93,23.97,23.9,23.96,23800.0,23.93,23.97,23.9,23.96,23800.0
2010-09-22 09:40:00,23.97,24.1,23.96,24.02,23600.0,23.97,24.1,23.96,24.02,23600.0
2010-09-22 09:45:00,24.03,24.1,24.03,24.09,126800.0,24.03,24.1,24.03,24.09,126800.0
2010-09-22 09:50:00,24.09,24.1,24.01,24.04,26800.0,24.09,24.1,24.01,24.04,26800.0
2010-09-22 09:55:00,24.04,24.06,24.0,24.04,50600.0,24.04,24.06,24.0,24.04,50600.0
2010-09-22 10:00:00,24.03,24.04,23.99,24.0,96000.0,24.03,24.04,23.99,24.0,96000.0
2010-09-22 10:05:00,23.99,23.99,23.78,23.79,70400.0,23.99,23.99,23.78,23.79,70400.0
2010-09-22 10:10:00,23.8,23.91,23.78,23.91,70800.0,23.8,23.91,23.78,23.91,70800.0
2010-09-22 10:15:00,23.91,23.97,23.9,23.96,17400.0,23.91,23.97,23.9,23.96,17400.0
2010-09-22 10:20:00,23.96,24.02,23.96,24.02,22200.0,23.96,24.02,23.96,24.02,22200.0
2010-09-22 10:25:00,24.0,24.03,23.98,24.0,30600.0,24.0,24.03,23.98,24.0,30600.0
2010-09-22 10:30:00,24.0,24.02,23.97,24.02,19000.0,24.0,24.02,23.97,24.02,19000.0
2010-09-22 10:35:00,24.0,24.05,23.93,23.94,13800.0,24.0,24.05,23.93,23.94,13800.0
2010-09-22 10:40:00,23.95,23.95,23.91,23.93,10200.0,23.95,23.95,23.91,23.93,10200.0
2010-09-22 10:45:00,23.92,23.96,23.92,23.94,14800.0,23.92,23.96,23.92,23.94,14800.0
2010-09-22 10:50:00,23.93,23.98,23.92,23.94,14800.0,23.93,23.98,23.92,23.94,14800.0
2010-09-22 10:55:00,23.95,23.96,23.91,23.91,10600.0,23.95,23.96,23.91,23.91,10600.0
2010-09-22 11:00:00,23.91,23.93,23.89,23.9,5800.0,23.91,23.93,23.89,23.9,5800.0
2010-09-22 11:05:00,23.91,23.91,23.86,23.91,7000.0,23.91,23.91,23.86,23.91,7000.0
2010-09-22 11:10:00,23.91,23.93,23.88,23.9,14600.0,23.91,23.93,23.88,23.9,14600.0
2010-09-22 11:15:00,23.91,23.95,23.91,23.95,6200.0,23.91,23.95,23.91,23.95,6200.0
2010-09-22 11:20:00,23.95,23.96,23.88,23.91,8200.0,23.95,23.96,23.88,23.91,8200.0
2010-09-22 11:25:00,23.89,23.91,23.87,23.89,13800.0,23.89,23.91,23.87,23.89,13800.0
2010-09-22 11:30:00,23.91,23.96,23.9,23.95,17200.0,23.91,23.96,23.9,23.95,17200.0
2010-09-22 11:35:00,23.95,23.98,23.93,23.93,10200.0,23.95,23.98,23.93,23.93,10200.0
2010-09-22 11:40:00,23.93,23.93,23.91,23.91,11600.0,23.93,23.93,23.91,23.91,11600.0
2010-09-22 11:45:00,23.91,23.96,23.91,23.96,5800.0,23.91,23.96,23.91,23.96,5800.0
2010-09-22 11:50:00,23.96,23.99,23.96,23.97,15200.0,23.96,23.99,23.96,23.97,15200.0
2010-09-22 11:55:00,23.98,24.0,23.98,24.0,3000.0,23.98,24.0,23.98,24.0,3000.0
2010-09-22 12:00:00,24.0,24.0,23.95,23.95,6800.0,24.0,24.0,23.95,23.95,6800.0
2010-09-22 12:05:00,23.95,24.0,23.95,24.0,12600.0,23.95,24.0,23.95,24.0,12600.0
2010-09-22 12:10:00,23.99,24.0,23.96,23.96,9200.0,23.99,24.0,23.96,23.96,9200.0
2010-09-22 12:15:00,23.96,23.99,23.96,23.99,5800.0,23.96,23.99,23.96,23.99,5800.0
2010-09-22 12:20:00,24.0,24.0,23.99,24.0,6000.0,24.0,24.0,23.99,24.0,6000.0
2010-09-22 12:25:00,23.98,24.02,23.98,24.02,7200.0,23.98,24.02,23.98,24.02,7200.0
2010-09-22 12:30:00,24.01,24.02,24.0,24.02,4400.0,24.01,24.02,24.0,24.02,4400.0
2010-09-22 12:35:00,24.02,24.03,23.98,23.98,9800.0,24.02,24.03,23.98,23.98,9800.0
2010-09-22 12:40:00,23.98,24.02,23.97,24.02,5800.0,23.98,24.02,23.97,24.02,5800.0
2010-09-22 12:45:00,24.02,24.02,24.0,24.0,9400.0,24.02,24.02,24.0,24.0,9400.0
2010-09-22 12:50:00,24.0,24.0,23.98,23.99,6800.0,24.0,24.0,23.98,23.99,6800.0
2010-09-22 12:55:00,23.99,23.99,23.98,23.98,7800.0,23.99,23.99,23.98,23.98,7800.0
2010-09-22 13:00:00,23.98,23.99,23.98,23.99,10600.0,23.98,23.99,23.98,23.99,10600.0
2010-09-22 13:05:00,23.99,23.99,23.93,23.93,20600.0,23.99,23.99,23.93,23.93,20600.0
2010-09-22 13:10:00,23.93,23.93,23.92,23.92,2400.0,23.93,23.93,23.92,23.92,2400.0
2010-09-22 13:15:00,23.92,23.93,23.92,23.92,18200.0,23.92,23.93,23.92,23.92,18200.0
2010-09-22 13:20:00,23.92,23.98,23.92,23.98,14400.0,23.92,23.98,23.92,23.98,14400.0
2010-09-22 13:25:00,23.98,23.98,23.95,23.95,9600.0,23.98,23.98,23.95,23.95,9600.0
2010-09-22 13:30:00,23.96,23.96,23.91,23.92,23400.0,23.96,23.96,23.91,23.92,23400.0
2010-09-22 13:35:00,23.91,23.92,23.9,23.92,9800.0,23.91,23.92,23.9,23.92,9800.0
2010-09-22 13:40:00,23.92,23.93,23.9,23.93,11800.0,23.92,23.93,23.9,23.93,11800.0
2010-09-22 13:45:00,23.93,23.98,23.93,23.98,6600.0,23.93,23.98,23.93,23.98,6600.0
2010-09-22 13:50:00,23.98,23.98,23.96,23.97,18800.0,23.98,23.98,23.96,23.97,18800.0
2010-09-22 13:55:00,23.96,23.97,23.88,23.88,34200.0,23.96,23.97,23.88,23.88,34200.0
2010-09-22 14:00:00,23.88,23.95,23.88,23.95,19400.0,23.88,23.95,23.88,23.95,19400.0
2010-09-22 14:05:00,23.95,24.0,23.95,24.0,11200.0,23.95,24.0,23.95,24.0,11200.0
2010-09-22 14:10:00,24.0,24.0,23.97,24.0,12600.0,24.0,24.0,23.97,24.0,12600.0
2010-09-22 14:15:00,24.0,24.02,24.0,24.01,5800.0,24.0,24.02,24.0,24.01,5800.0
2010-09-22 14:20:00,24.0,24.03,24.0,24.03,5800.0,24.0,24.03,24.0,24.03,5800.0
2010-09-22 14:25:00,24.03,24.04,24.03,24.04,6600.0,24.03,24.04,24.03,24.04,6600.0
2010-09-22 14:30:00,24.04,24.06,24.04,24.05,18200.0,24.04,24.06,24.04,24.05,18200.0
2010-09-22 14:35:00,24.05,24.08,24.05,24.07,9600.0,24.05,24.08,24.05,24.07,9600.0
2010-09-22 14:40:00,24.08,24.1,24.07,24.07,6400.0,24.08,24.1,24.07,24.07,6400.0
2010-09-22 14:45:00,24.05,24.08,24.05,24.05,7600.0,24.05,24.08,24.05,24.05,7600.0
2010-09-22 14:50:00,24.07,24.08,24.07,24.08,4400.0,24.07,24.08,24.07,24.08,4400.0
2010-09-22 14:55:00,24.08,24.1,24.07,24.08,16800.0,24.08,24.1,24.07,24.08,16800.0
2010-09-22 15:00:00,24.08,24.08,24.05,24.06,12400.0,24.08,24.08,24.05,24.06,12400.0
2010-09-22 15:05:00,24.06,24.09,24.06,24.06,12800.0,24.06,24.09,24.06,24.06,12800.0
2010-09-22 15:10:00,24.06,24.06,24.05,24.06,13400.0,24.06,24.06,24.05,24.06,13400.0
2010-09-22 15:15:00,24.06,24.07,24.05,24.05,14200.0,24.06,24.07,24.05,24.05,14200.0
2010-09-22 15:20:00,24.05,24.05,24.03,24.04,12200.0,24.05,24.05,24.03,24.04,12200.0
2010-09-22 15:25:00,24.05,24.08,24.04,24.08,32600.0,24.05,24.08,24.04,24.08,32600.0
2010-09-22 15:30:00,24.07,24.1,24.07,24.1,41400.0,24.07,24.1,24.07,24.1,41400.0
2010-09-22 15:35:00,24.1,24.15,24.1,24.15,56800.0,24.1,24.15,24.1,24.15,56800.0
2010-09-22 15:40:00,24.14,24.16,24.13,24.14,89000.0,24.14,24.16,24.13,24.14,89000.0
2010-09-22 15:45:00,24.14,24.14,24.11,24.12,80400.0,24.14,24.14,24.11,24.12,80400.0
2010-09-22 15:50:00,24.12,24.13,24.11,24.13,76200.0,24.12,24.13,24.11,24.13,76200.0
2010-09-22 15:55:00,24.13,24.15,24.13,24.13,120200.0,24.13,24.15,24.13,24.13,120200.0
2010-09-23 09:30:00,24.02,24.06,23.94,24.05,28000.0,24.02,24.06,23.94,24.05,28000.0
2010-09-23 09:35:00,24.02,24.06,23.94,24.04,13200.0,24.02,24.06,23.94,24.04,13200.0
2010-09-23 09:40:00,24.07,24.08,24.0,24.02,13800.0,24.07,24.08,24.0,24.02,13800.0
2010-09-23 09:45:00,24.03,24.04,24.0,24.02,24600.0,24.03,24.04,24.0,24.02,24600.0
2010-09-23 09:50:00,24.03,24.03,24.0,24.02,10200.0,24.03,24.03,24.0,24.02,10200.0
2010-09-23 09:55:00,24.01,24.05,24.0,24.02,8600.0,24.01,24.05,24.0,24.02,8600.0
2010-09-23 10:00:00,24.03,24.05,23.98,23.99,26200.0,24.03,24.05,23.98,23.99,26200.0
2010-09-23 10:05:00,23.99,24.0,23.96,23.97,33000.0,23.99,24.0,23.96,23.97,33000.0
2010-09-23 10:10:00,23.98,23.98,23.92,23.93,22400.0,23.98,23.98,23.92,23.93,22400.0
2010-09-23 10:15:00,23.93,23.95,23.89,23.9,26400.0,23.93,23.95,23.89,23.9,26400.0
2010-09-23 10:20:00,23.9,23.91,23.89,23.91,57400.0,23.9,23.91,23.89,23.91,57400.0
2010-09-23 10:25:00,23.91,24.09,23.91,24.09,29200.0,23.91,24.09,23.91,24.09,29200.0
2010-09-23 10:30:00,24.09,24.13,24.08,24.1,25400.0,24.09,24.13,24.08,24.1,25400.0
2010-09-23 10:35:00,24.1,24.11,24.03,24.04,16400.0,24.1,24.11,24.03,24.04,16400.0
2010-09-23 10:40:00,24.04,24.05,24.02,24.05,19400.0,24.04,24.05,24.02,24.05,19400.0
2010-09-23 10:45:00,24.05,24.13,24.05,24.06,60000.0,24.05,24.13,24.05,24.06,60000.0
2010-09-23 10:50:00,24.06,24.08,24.03,24.06,12800.0,24.06,24.08,24.03,24.06,12800.0
2010-09-23 10:55:00,24.06,24.07,24.05,24.07,12400.0,24.06,24.07,24.05,24.07,12400.0
2010-09-23 11:00:00,24.07,24.07,24.03,24.04,18000.0,24.07,24.07,24.03,24.04,18000.0
2010-09-23 11:05:00,24.04,24.05,24.03,24.03,12400.0,24.04,24.05,24.03,24.03,12400.0
2010-09-23 11:10:00,24.03,24.05,24.02,24.04,28000.0,24.03,24.05,24.02,24.04,28000.0
2010-09-23 11:15:00,24.04,24.05,24.04,24.05,11200.0,24.04,24.05,24.04,24.05,11200.0
2010-09-23 11:20:00,24.05,24.08,24.05,24.07,20000.0,24.05,24.08,24.05,24.07,20000.0
2010-09-23 11:25:00,24.07,24.11,24.07,24.11,12000.0,24.07,24.11,24.07,24.11,12000.0
2010-09-23 11:30:00,24.11,24.13,24.11,24.13,14000.0,24.11,24.13,24.11,24.13,14000.0
2010-09-23 11:35:00,24.13,24.13,24.11,24.12,20800.0,24.13,24.13,24.11,24.12,20800.0
2010-09-23 11:40:00,24.11,24.11,24.1,24.11,18000.0,24.11,24.11,24.1,24.11,18000.0
2010-09-23 11:45:00,24.11,24.12,24.08,24.08,13400.0,24.11,24.12,24.08,24.08,13400.0
2010-09-23 11:50:00,24.08,24.09,24.08,24.09,6600.0,24.08,24.09,24.08,24.09,6600.0
2010-09-23 11:55:00,24.09,24.13,24.08,24.13,16400.0,24.09,24.13,24.08,24.13,16400.0
2010-09-23 12:00:00,24.13,24.13,24.13,24.13,11200.0,24.13,24.13,24.13,24.13,11200.0
2010-09-23 12:05:00,24.13,24.14,24.11,24.11,6000.0,24.13,24.14,24.11,24.11,6000.0
2010-09-23 12:10:00,24.11,24.11,24.11,24.11,4400.0,24.11,24.11,24.11,24.11,4400.0
2010-09-23 12:15:00,24.1,24.1,24.08,24.08,7000.0,24.1,24.1,24.08,24.08,7000.0
2010-09-23 12:20:00,24.06,24.06,24.01,24.01,12600.0,24.06,24.06,24.01,24.01,12600.0
2010-09-23 12:25:00,24.02,24.02,24.0,24.0,12600.0,24.02,24.02,24.0,24.0,12600.0
2010-09-23 12:30:00,24.0,24.01,24.0,24.0,12400.0,24.0,24.01,24.0,24.0,12400.0
2010-09-23 12:35:00,24.0,24.0,23.99,23.99,18000.0,24.0,24.0,23.99,23.99,18000.0
2010-09-23 12:40:00,24.0,24.0,24.0,24.0,11000.0,24.0,24.0,24.0,24.0,11000.0
2010-09-23 12:45:00,24.0,24.0,24.0,24.0,8600.0,24.0,24.0,24.0,24.0,8600.0
2010-09-23 12:50:00,24.0,24.0,24.0,24.0,16800.0,24.0,24.0,24.0,24.0,16800.0
2010-09-23 12:55:00,24.0,24.0,24.0,24.0,10400.0,24.0,24.0,24.0,24.0,10400.0
2010-09-23 13:00:00,24.0,24.02,24.0,24.02,6400.0,24.0,24.02,24.0,24.02,6400.0
2010-09-23 13:05:00,24.02,24.02,24.01,24.02,6200.0,24.02,24.02,24.01,24.02,6200.0
2010-09-23 13:10:00,24.02,24.02,24.01,24.01,2200.0,24.02,24.02,24.01,24.01,2200.0
2010-09-23 13:15:00,24.0,24.01,24.0,24.01,22400.0,24.0,24.01,24.0,24.01,22400.0
2010-09-23 13:20:00,24.01,24.03,24.0,24.02,10800.0,24.01,24.03,24.0,24.02,10800.0
2010-09-23 13:25:00,24.01,24.01,24.0,24.0,7200.0,24.01,24.01,24.0,24.0,7200.0
2010-09-23 13:30:00,24.0,24.01,24.0,24.01,17200.0,24.0,24.01,24.0,24.01,17200.0
2010-09-23 13:35:00,24.01,24.02,24.0,24.0,21400.0,24.01,24.02,24.0,24.0,21400.0
2010-09-23 13:40:00,24.0,24.01,24.0,24.01,9000.0,24.0,24.01,24.0,24.01,9000.0
2010-09-23 13:45:00,24.0,24.02,24.0,24.0,15000.0,24.0,24.02,24.0,24.0,15000.0
2010-09-23 13:50:00,24.0,24.04,24.0,24.04,11600.0,24.0,24.04,24.0,24.04,11600.0
2010-09-23 13:55:00,24.03,24.03,24.01,24.01,7400.0,24.03,24.03,24.01,24.01,7400.0
2010-09-23 14:00:00,24.01,24.01,24.0,24.0,6600.0,24.01,24.01,24.0,24.0,6600.0
2010-09-23 14:05:00,24.01,24.02,23.99,24.0,58400.0,24.01,24.02,23.99,24.0,58400.0
2010-09-23 14:10:00,24.0,24.02,24.0,24.02,18600.0,24.0,24.02,24.0,24.02,18600.0
2010-09-23 14:15:00,24.02,24.03,24.0,24.0,11600.0,24.02,24.03,24.0,24.0,11600.0
2010-09-23 14:20:00,24.0,24.01,24.0,24.0,9200.0,24.0,24.01,24.0,24.0,9200.0
2010-09-23 14:25:00,24.01,24.01,24.0,24.0,8400.0,24.01,24.01,24.0,24.0,8400.0
2010-09-23 14:30:00,24.0,24.01,24.0,24.01,13200.0,24.0,24.01,24.0,24.01,13200.0
2010-09-23 14:35:00,24.01,24.01,23.98,23.98,21200.0,24.01,24.01,23.98,23.98,21200.0
2010-09-23 14:40:00,23.98,24.0,23.98,23.98,37000.0,23.98,24.0,23.98,23.98,37000.0
2010-09-23 14:45:00,23.98,23.99,23.98,23.98,32400.0,23.98,23.99,23.98,23.98,32400.0
2010-09-23 14:50:00,23.98,23.99,23.96,23.99,33600.0,23.98,23.99,23.96,23.99,33600.0
2010-09-23 14:55:00,23.98,23.99,23.94,23.95,44400.0,23.98,23.99,23.94,23.95,44400.0
2010-09-23 15:00:00,23.95,23.98,23.95,23.97,22600.0,23.95,23.98,23.95,23.97,22600.0
2010-09-23 15:05:00,23.97,23.98,23.95,23.95,19000.0,23.97,23.98,23.95,23.95,19000.0
2010-09-23 15:10:00,23.95,23.96,23.9,23.9,35400.0,23.95,23.96,23.9,23.9,35400.0
2010-09-23 15:15:00,23.9,23.91,23.86,23.87,56600.0,23.9,23.91,23.86,23.87,56600.0
2010-09-23 15:20:00,23.87,23.92,23.87,23.91,24000.0,23.87,23.92,23.87,23.91,24000.0
2010-09-23 15:25:00,23.91,23.94,23.9,23.9,22400.0,23.91,23.94,23.9,23.9,22400.0
2010-09-23 15:30:00,23.9,23.9,23.85,23.85,64800.0,23.9,23.9,23.85,23.85,64800.0
2010-09-23 15:35:00,23.85,23.86,23.82,23.84,69800.0,23.85,23.86,23.82,23.84,69800.0
2010-09-23 15:40:00,23.84,23.85,23.8,23.83,42200.0,23.84,23.85,23.8,23.83,42200.0
2010-09-23 15:45:00,23.84,23.85,23.82,23.83,131600.0,23.84,23.85,23.82,23.83,131600.0
2010-09-23 15:50:00,23.83,23.83,23.78,23.79,138200.0,23.83,23.83,23.78,23.79,138200.0
2010-09-23 15:55:00,23.79,23.79,23.74,23.77,227000.0,23.79,23.79,23.74,23.77,227000.0
2010-09-24 09:30:00,23.99,24.06,23.99,24.01,33800.0,23.99,24.06,23.99,24.01,33800.0
2010-09-24 09:35:00,24.0,24.0,23.95,23.95,15800.0,24.0,24.0,23.95,23.95,15800.0
2010-09-24 09:40:00,23.96,24.0,23.89,23.91,115400.0,23.96,24.0,23.89,23.91,115400.0
2010-09-24 09:45:00,23.91,23.95,23.91,23.92,31000.0,23.91,23.95,23.91,23.92,31000.0
2010-09-24 09:50:00,23.93,23.93,23.88,23.89,26400.0,23.93,23.93,23.88,23.89,26400.0
2010-09-24 09:55:00,23.89,23.89,23.83,23.83,52600.0,23.89,23.89,23.83,23.83,52600.0
2010-09-24 10:00:00,23.83,23.86,23.72,23.78,95000.0,23.83,23.86,23.72,23.78,95000.0
2010-09-24 10:05:00,23.78,23.84,23.78,23.84,32600.0,23.78,23.84,23.78,23.84,32600.0
2010-09-24 10:10:00,23.84,23.89,23.81,23.83,60600.0,23.84,23.89,23.81,23.83,60600.0
2010-09-24 10:15:00,23.82,23.91,23.82,23.91,14600.0,23.82,23.91,23.82,23.91,14600.0
2010-09-24 10:20:00,23.91,23.91,23.82,23.85,43600.0,23.91,23.91,23.82,23.85,43600.0
2010-09-24 10:25:00,23.85,23.85,23.8,23.83,38000.0,23.85,23.85,23.8,23.83,38000.0
2010-09-24 10:30:00,23.83,23.83,23.8,23.82,33200.0,23.83,23.83,23.8,23.82,33200.0
2010-09-24 10:35:00,23.82,23.83,23.8,23.83,55200.0,23.82,23.83,23.8,23.83,55200.0
2010-09-24 10:40:00,23.83,23.86,23.82,23.84,33800.0,23.83,23.86,23.82,23.84,33800.0
2010-09-24 10:45:00,23.84,23.91,23.83,23.88,26600.0,23.84,23.91,23.83,23.88,26600.0
2010-09-24 10:50:00,23.89,23.89,23.85,23.89,14400.0,23.89,23.89,23.85,23.89,14400.0
2010-09-24 10:55:00,23.9,23.92,23.86,23.86,16400.0,23.9,23.92,23.86,23.86,16400.0
2010-09-24 11:00:00,23.86,23.88,23.85,23.87,15400.0,23.86,23.88,23.85,23.87,15400.0
2010-09-24 11:05:00,23.88,23.89,23.88,23.89,11800.0,23.88,23.89,23.88,23.89,11800.0
2010-09-24 11:10:00,23.9,23.96,23.9,23.95,41200.0,23.9,23.96,23.9,23.95,41200.0
2010-09-24 11:15:00,23.95,23.97,23.94,23.97,18600.0,23.95,23.97,23.94,23.97,18600.0
2010-09-24 11:20:00,23.98,24.0,23.98,24.0,16400.0,23.98,24.0,23.98,24.0,16400.0
2010-09-24 11:25:00,24.0,24.0,23.98,23.99,18000.0,24.0,24.0,23.98,23.99,18000.0
2010-09-24 11:30:00,23.99,23.99,23.95,23.98,16400.0,23.99,23.99,23.95,23.98,16400.0
2010-09-24 11:35:00,23.97,23.98,23.97,23.98,12400.0,23.97,23.98,23.97,23.98,12400.0
2010-09-24 11:40:00,23.97,23.97,23.9,23.91,7600.0,23.97,23.97,23.9,23.91,7600.0
2010-09-24 11:45:00,23.9,23.91,23.89,23.9,12000.0,23.9,23.91,23.89,23.9,12000.0
2010-09-24 11:50:00,23.91,23.93,23.89,23.93,22200.0,23.91,23.93,23.89,23.93,22200.0
2010-09-24 11:55:00,23.93,23.93,23.92,23.93,6800.0,23.93,23.93,23.92,23.93,6800.0
2010-09-24 12:00:00,23.93,23.93,23.91,23.92,9200.0,23.93,23.93,23.91,23.92,9200.0
2010-09-24 12:05:00,23.92,23.93,23.91,23.91,8000.0,23.92,23.93,23.91,23.91,8000.0
2010-09-24 12:10:00,23.91,23.91,23.85,23.85,15200.0,23.91,23.91,23.85,23.85,15200.0
2010-09-24 12:15:00,23.85,23.85,23.85,23.85,5400.0,23.85,23.85,23.85,23.85,5400.0
2010-09-24 12:20:00,23.85,23.85,23.82,23.83,14200.0,23.85,23.85,23.82,23.83,14200.0
2010-09-24 12:25:00,23.82,23.84,23.82,23.83,19400.0,23.82,23.84,23.82,23.83,19400.0
2010-09-24 12:30:00,23.83,23.86,23.81,23.85,30000.0,23.83,23.86,23.81,23.85,30000.0
2010-09-24 12:35:00,23.85,23.86,23.84,23.85,29200.0,23.85,23.86,23.84,23.85,29200.0
2010-09-24 12:40:00,23.85,23.91,23.85,23.91,49400.0,23.85,23.91,23.85,23.91,49400.0
2010-09-24 12:45:00,23.91,23.94,23.91,23.94,43200.0,23.91,23.94,23.91,23.94,43200.0
2010-09-24 12:50:00,23.96,23.97,23.95,23.97,25200.0,23.96,23.97,23.95,23.97,25200.0
2010-09-24 12:55:00,23.97,23.97,23.92,23.92,17400.0,23.97,23.97,23.92,23.92,17400.0
2010-09-24 13:00:00,23.92,23.93,23.9,23.91,14200.0,23.92,23.93,23.9,23.91,14200.0
2010-09-24 13:05:00,23.91,23.91,23.9,23.9,10000.0,23.91,23.91,23.9,23.9,10000.0
2010-09-24 13:10:00,23.9,23.92,23.89,23.92,16200.0,23.9,23.92,23.89,23.92,16200.0
2010-09-24 13:15:00,23.92,23.93,23.91,23.91,14000.0,23.92,23.93,23.91,23.91,14000.0
2010-09-24 13:20:00,23.91,23.92,23.87,23.91,29200.0,23.91,23.92,23.87,23.91,29200.0
2010-09-24 13:25:00,23.91,23.93,23.9,23.93,10200.0,23.91,23.93,23.9,23.93,10200.0
2010-09-24 13:30:00,23.93,23.93,23.92,23.93,16600.0,23.93,23.93,23.92,23.93,16600.0
2010-09-24 13:35:00,23.93,23.97,23.93,23.95,13200.0,23.93,23.97,23.93,23.95,13200.0
2010-09-24 13:40:00,23.95,23.95,23.91,23.93,14000.0,23.95,23.95,23.91,23.93,14000.0
2010-09-24 13:45:00,23.93,23.93,23.92,23.93,18400.0,23.93,23.93,23.92,23.93,18400.0
2010-09-24 13:50:00,23.93,23.93,23.92,23.93,8200.0,23.93,23.93,23.92,23.93,8200.0
2010-09-24 13:55:00,23.93,23.93,23.88,23.9,31600.0,23.93,23.93,23.88,23.9,31600.0
2010-09-24 14:00:00,23.9,23.91,23.9,23.9,14000.0,23.9,23.91,23.9,23.9,14000.0
2010-09-24 14:05:00,23.89,23.9,23.86,23.9,17200.0,23.89,23.9,23.86,23.9,17200.0
2010-09-24 14:10:00,23.9,23.9,23.89,23.89,12800.0,23.9,23.9,23.89,23.89,12800.0
2010-09-24 14:15:00,23.89,23.89,23.86,23.86,15200.0,23.89,23.89,23.86,23.86,15200.0
2010-09-24 14:20:00,23.85,23.86,23.84,23.85,14200.0,23.85,23.86,23.84,23.85,14200.0
2010-09-24 14:25:00,23.85,23.85,23.83,23.84,21800.0,23.85,23.85,23.83,23.84,21800.0
2010-09-24 14:30:00,23.84,23.85,23.84,23.84,26400.0,23.84,23.85,23.84,23.84,26400.0
2010-09-24 14:35:00,23.84,23.84,23.84,23.84,14800.0,23.84,23.84,23.84,23.84,14800.0
2010-09-24 14:40:00,23.84,23.84,23.82,23.83,26800.0,23.84,23.84,23.82,23.83,26800.0
2010-09-24 14:45:00,23.83,23.84,23.82,23.82,38800.0,23.83,23.84,23.82,23.82,38800.0
2010-09-24 14:50:00,23.82,23.85,23.82,23.85,21400.0,23.82,23.85,23.82,23.85,21400.0
2010-09-24 14:55:00,23.85,23.85,23.85,23.85,20000.0,23.85,23.85,23.85,23.85,20000.0
2010-09-24 15:00:00,23.85,23.85,23.85,23.85,23200.0,23.85,23.85,23.85,23.85,23200.0
2010-09-24 15:05:00,23.85,23.85,23.83,23.84,18200.0,23.85,23.85,23.83,23.84,18200.0
2010-09-24 15:10:00,23.84,23.84,23.82,23.82,37000.0,23.84,23.84,23.82,23.82,37000.0
2010-09-24 15:15:00,23.83,23.83,23.82,23.82,27600.0,23.83,23.83,23.82,23.82,27600.0
2010-09-24 15:20:00,23.83,23.83,23.8,23.8,60800.0,23.83,23.83,23.8,23.8,60800.0
2010-09-24 15:25:00,23.8,23.82,23.8,23.8,31600.0,23.8,23.82,23.8,23.8,31600.0
2010-09-24 15:30:00,23.81,23.83,23.8,23.82,55000.0,23.81,23.83,23.8,23.82,55000.0
2010-09-24 15:35:00,23.83,23.83,23.82,23.83,49000.0,23.83,23.83,23.82,23.83,49000.0
2010-09-24 15:40:00,23.83,23.84,23.78,23.79,129400.0,23.83,23.84,23.78,23.79,129400.0
2010-09-24 15:45:00,23.79,23.79,23.75,23.78,96000.0,23.79,23.79,23.75,23.78,96000.0
2010-09-24 15:50:00,23.78,23.82,23.75,23.75,155600.0,23.78,23.82,23.75,23.75,155600.0
2010-09-24 15:55:00,23.75,23.77,23.67,23.7,366000.0,23.75,23.77,23.67,23.7,366000.0
2010-09-27 09:30:00,23.8,23.89,23.75,23.89,48000.0,23.8,23.89,23.75,23.89,48000.0
2010-09-27 09:35:00,23.9,23.95,23.86,23.9,68000.0,23.9,23.95,23.86,23.9,68000.0
2010-09-27 09:40:00,23.9,23.96,23.86,23.93,67400.0,23.9,23.96,23.86,23.93,67400.0
2010-09-27 09:45:00,23.93,23.96,23.92,23.94,48000.0,23.93,23.96,23.92,23.94,48000.0
2010-09-27 09:50:00,23.94,24.02,23.94,24.02,33400.0,23.94,24.02,23.94,24.02,33400.0
2010-09-27 09:55:00,24.02,24.02,23.96,23.99,45600.0,24.02,24.02,23.96,23.99,45600.0
2010-09-27 10:00:00,23.99,24.04,23.95,23.95,60200.0,23.99,24.04,23.95,23.95,60200.0
2010-09-27 10:05:00,23.95,24.02,23.94,24.0,21200.0,23.95,24.02,23.94,24.0,21200.0
2010-09-27 10:10:00,24.02,24.02,23.94,23.95,35400.0,24.02,24.02,23.94,23.95,35400.0
2010-09-27 10:15:00,23.95,24.04,23.95,24.03,35000.0,23.95,24.04,23.95,24.03,35000.0
2010-09-27 10:20:00,24.03,24.05,24.0,24.05,39800.0,24.03,24.05,24.0,24.05,39800.0
2010-09-27 10:25:00,24.05,24.08,24.05,24.08,28400.0,24.05,24.08,24.05,24.08,28400.0
2010-09-27 10:30:00,24.07,24.14,24.07,24.13,41400.0,24.07,24.14,24.07,24.13,41400.0
2010-09-27 10:35:00,24.14,24.14,24.09,24.1,24000.0,24.14,24.14,24.09,24.1,24000.0
2010-09-27 10:40:00,24.09,24.1,24.06,24.06,20800.0,24.09,24.1,24.06,24.06,20800.0
2010-09-27 10:45:00,24.07,24.09,24.06,24.08,21600.0,24.07,24.09,24.06,24.08,21600.0
2010-09-27 10:50:00,24.08,24.1,24.08,24.1,14400.0,24.08,24.1,24.08,24.1,14400.0
2010-09-27 10:55:00,24.1,24.12,24.1,24.12,16800.0,24.1,24.12,24.1,24.12,16800.0
2010-09-27 11:00:00,24.11,24.12,24.05,24.05,34400.0,24.11,24.12,24.05,24.05,34400.0
2010-09-27 11:05:00,24.06,24.08,24.06,24.07,13800.0,24.06,24.08,24.06,24.07,13800.0
2010-09-27 11:10:00,24.07,24.09,24.06,24.07,17200.0,24.07,24.09,24.06,24.07,17200.0
2010-09-27 11:15:00,24.05,24.06,24.01,24.04,31400.0,24.05,24.06,24.01,24.04,31400.0
2010-09-27 11:20:00,24.04,24.04,24.03,24.04,19600.0,24.04,24.04,24.03,24.04,19600.0
2010-09-27 11:25:00,24.04,24.07,24.03,24.07,27800.0,24.04,24.07,24.03,24.07,27800.0
2010-09-27 11:30:00,24.07,24.07,24.04,24.06,41000.0,24.07,24.07,24.04,24.06,41000.0
2010-09-27 11:35:00,24.06,24.08,24.01,24.01,18800.0,24.06,24.08,24.01,24.01,18800.0
2010-09-27 11:40:00,24.01,24.05,24.0,24.05,11600.0,24.01,24.05,24.0,24.05,11600.0
2010-09-27 11:45:00,24.05,24.1,24.05,24.1,22800.0,24.05,24.1,24.05,24.1,22800.0
2010-09-27 11:50:00,24.1,24.11,24.09,24.1,31200.0,24.1,24.11,24.09,24.1,31200.0
2010-09-27 11:55:00,24.1,24.11,24.08,24.09,19800.0,24.1,24.11,24.08,24.09,19800.0
2010-09-27 12:00:00,24.09,24.14,24.09,24.13,10400.0,24.09,24.14,24.09,24.13,10400.0
2010-09-27 12:05:00,24.12,24.15,24.1,24.15,16600.0,24.12,24.15,24.1,24.15,16600.0
2010-09-27 12:10:00,24.15,24.15,24.13,24.14,13800.0,24.15,24.15,24.13,24.14,13800.0
2010-09-27 12:15:00,24.14,24.16,24.14,24.16,7800.0,24.14,24.16,24.14,24.16,7800.0
2010-09-27 12:20:00,24.16,24.16,24.14,24.15,16200.0,24.16,24.16,24.14,24.15,16200.0
2010-09-27 12:25:00,24.15,24.15,24.14,24.15,17400.0,24.15,24.15,24.14,24.15,17400.0
2010-09-27 12:30:00,24.15,24.15,24.14,24.15,10000.0,24.15,24.15,24.14,24.15,10000.0
2010-09-27 12:35:00,24.15,24.18,24.15,24.18,8600.0,24.15,24.18,24.15,24.18,8600.0
2010-09-27 12:40:00,24.18,24.2,24.18,24.2,12000.0,24.18,24.2,24.18,24.2,12000.0
2010-09-27 12:45:00,24.2,24.2,24.2,24.2,17600.0,24.2,24.2,24.2,24.2,17600.0
2010-09-27 12:50:00,24.2,24.21,24.2,24.2,31800.0,24.2,24.21,24.2,24.2,31800.0
2010-09-27 12:55:00,24.2,24.2,24.2,24.2,7800.0,24.2,24.2,24.2,24.2,7800.0
2010-09-27 13:00:00,24.2,24.2,24.18,24.19,23200.0,24.2,24.2,24.18,24.19,23200.0
2010-09-27 13:05:00,24.2,24.2,24.19,24.2,12600.0,24.2,24.2,24.19,24.2,12600.0
2010-09-27 13:10:00,24.2,24.23,24.2,24.23,18200.0,24.2,24.23,24.2,24.23,18200.0
2010-09-27 13:15:00,24.23,24.24,24.18,24.18,55000.0,24.23,24.24,24.18,24.18,55000.0
2010-09-27 13:20:00,24.18,24.22,24.16,24.21,116800.0,24.18,24.22,24.16,24.21,116800.0
2010-09-27 13:25:00,24.21,24.23,24.21,24.23,21000.0,24.21,24.23,24.21,24.23,21000.0
2010-09-27 13:30:00,24.23,24.23,24.22,24.23,11000.0,24.23,24.23,24.22,24.23,11000.0
2010-09-27 13:35:00,24.23,24.23,24.22,24.23,19600.0,24.23,24.23,24.22,24.23,19600.0
2010-09-27 13:40:00,24.23,24.24,24.22,24.24,24800.0,24.23,24.24,24.22,24.24,24800.0
2010-09-27 13:45:00,24.24,24.25,24.24,24.25,34400.0,24.24,24.25,24.24,24.25,34400.0
2010-09-27 13:50:00,24.25,24.27,24.24,24.25,34400.0,24.25,24.27,24.24,24.25,34400.0
2010-09-27 13:55:00,24.25,24.29,24.25,24.29,26400.0,24.25,24.29,24.25,24.29,26400.0
2010-09-27 14:00:00,24.29,24.32,24.29,24.31,27400.0,24.29,24.32,24.29,24.31,27400.0
2010-09-27 14:05:00,24.31,24.33,24.29,24.3,38000.0,24.31,24.33,24.29,24.3,38000.0
2010-09-27 14:10:00,24.3,24.32,24.3,24.32,15800.0,24.3,24.32,24.3,24.32,15800.0
2010-09-27 14:15:00,24.33,24.33,24.3,24.33,43400.0,24.33,24.33,24.3,24.33,43400.0
2010-09-27 14:20:00,24.33,24.36,24.32,24.36,30400.0,24.33,24.36,24.32,24.36,30400.0
2010-09-27 14:25:00,24.36,24.41,24.36,24.4,49600.0,24.36,24.41,24.36,24.4,49600.0
2010-09-27 14:30:00,24.41,24.41,24.36,24.37,48400.0,24.41,24.41,24.36,24.37,48400.0
2010-09-27 14:35:00,24.37,24.4,24.36,24.39,42400.0,24.37,24.4,24.36,24.39,42400.0
2010-09-27 14:40:00,24.39,24.4,24.39,24.4,49000.0,24.39,24.4,24.39,24.4,49000.0
2010-09-27 14:45:00,24.4,24.42,24.4,24.42,30000.0,24.4,24.42,24.4,24.42,30000.0
2010-09-27 14:50:00,24.42,24.45,24.42,24.45,54600.0,24.42,24.45,24.42,24.45,54600.0
2010-09-27 14:55:00,24.45,24.45,24.44,24.44,44200.0,24.45,24.45,24.44,24.44,44200.0
2010-09-27 15:00:00,24.43,24.43,24.39,24.4,42000.0,24.43,24.43,24.39,24.4,42000.0
2010-09-27 15:05:00,24.4,24.41,24.38,24.38,49800.0,24.4,24.41,24.38,24.38,49800.0
2010-09-27 15:10:00,24.38,24.41,24.38,24.41,32600.0,24.38,24.41,24.38,24.41,32600.0
2010-09-27 15:15:00,24.41,24.43,24.41,24.43,52600.0,24.41,24.43,24.41,24.43,52600.0
2010-09-27 15:20:00,24.43,24.43,24.41,24.42,47000.0,24.43,24.43,24.41,24.42,47000.0
2010-09-27 15:25:00,24.42,24.43,24.41,24.43,43800.0,24.42,24.43,24.41,24.43,43800.0
2010-09-27 15:30:00,24.43,24.44,24.43,24.43,61600.0,24.43,24.44,24.43,24.43,61600.0
2010-09-27 15:35:00,24.44,24.45,24.39,24.39,59400.0,24.44,24.45,24.39,24.39,59400.0
2010-09-27 15:40:00,24.39,24.4,24.36,24.4,68800.0,24.39,24.4,24.36,24.4,68800.0
2010-09-27 15:45:00,24.4,24.4,24.36,24.39,71600.0,24.4,24.4,24.36,24.39,71600.0
2010-09-27 15:50:00,24.39,24.39,24.35,24.35,150400.0,24.39,24.39,24.35,24.35,150400.0
2010-09-27 15:55:00,24.35,24.41,24.34,24.4,230000.0,24.35,24.41,24.34,24.4,230000.0
2010-09-28 09:30:00,24.49,24.64,24.4,24.4,58600.0,24.49,24.64,24.4,24.4,58600.0
2010-09-28 09:35:00,24.4,24.44,24.4,24.42,22600.0,24.4,24.44,24.4,24.42,22600.0
2010-09-28 09:40:00,24.42,24.43,24.3,24.3,78800.0,24.42,24.43,24.3,24.3,78800.0
2010-09-28 09:45:00,24.29,24.35,24.25,24.32,30400.0,24.29,24.35,24.25,24.32,30400.0
2010-09-28 09:50:00,24.31,24.38,24.31,24.34,30200.0,24.31,24.38,24.31,24.34,30200.0
2010-09-28 09:55:00,24.33,24.33,24.23,24.23,72000.0,24.33,24.33,24.23,24.23,72000.0
2010-09-28 10:00:00,24.23,24.25,24.11,24.25,68000.0,24.23,24.25,24.11,24.25,68000.0
2010-09-28 10:05:00,24.25,24.25,24.15,24.17,30400.0,24.25,24.25,24.15,24.17,30400.0
2010-09-28 10:10:00,24.17,24.18,24.14,24.15,29800.0,24.17,24.18,24.14,24.15,29800.0
2010-09-28 10:15:00,24.17,24.21,24.13,24.21,54000.0,24.17,24.21,24.13,24.21,54000.0
2010-09-28 10:20:00,24.21,24.25,24.2,24.2,26600.0,24.21,24.25,24.2,24.2,26600.0
2010-09-28 10:25:00,24.21,24.23,24.17,24.17,44800.0,24.21,24.23,24.17,24.17,44800.0
2010-09-28 10:30:00,24.17,24.19,24.17,24.18,41200.0,24.17,24.19,24.17,24.18,41200.0
2010-09-28 10:35:00,24.18,24.21,24.18,24.21,25600.0,24.18,24.21,24.18,24.21,25600.0
2010-09-28 10:40:00,24.2,24.23,24.2,24.21,21800.0,24.2,24.23,24.2,24.21,21800.0
2010-09-28 10:45:00,24.21,24.22,24.2,24.21,9200.0,24.21,24.22,24.2,24.21,9200.0
2010-09-28 10:50:00,24.21,24.21,24.2,24.21,16000.0,24.21,24.21,24.2,24.21,16000.0
2010-09-28 10:55:00,24.21,24.21,24.21,24.21,14800.0,24.21,24.21,24.21,24.21,14800.0
2010-09-28 11:00:00,24.21,24.27,24.21,24.21,22400.0,24.21,24.27,24.21,24.21,22400.0
2010-09-28 11:05:00,24.21,24.25,24.21,24.24,16400.0,24.21,24.25,24.21,24.24,16400.0
2010-09-28 11:10:00,24.23,24.24,24.22,24.24,8200.0,24.23,24.24,24.22,24.24,8200.0
2010-09-28 11:15:00,24.24,24.28,24.24,24.25,14400.0,24.24,24.28,24.24,24.25,14400.0
2010-09-28 11:20:00,24.26,24.31,24.26,24.29,16800.0,24.26,24.31,24.26,24.29,16800.0
2010-09-28 11:25:00,24.29,24.31,24.27,24.31,10200.0,24.29,24.31,24.27,24.31,10200.0
2010-09-28 11:30:00,24.32,24.34,24.32,24.33,9000.0,24.32,24.34,24.32,24.33,9000.0
2010-09-28 11:35:00,24.33,24.38,24.33,24.37,16000.0,24.33,24.38,24.33,24.37,16000.0
2010-09-28 11:40:00,24.38,24.38,24.36,24.37,12800.0,24.38,24.38,24.36,24.37,12800.0
2010-09-28 11:45:00,24.37,24.39,24.36,24.36,5800.0,24.37,24.39,24.36,24.36,5800.0
2010-09-28 11:50:00,24.35,24.35,24.33,24.33,9000.0,24.35,24.35,24.33,24.33,9000.0
2010-09-28 11:55:00,24.33,24.34,24.33,24.33,4800.0,24.33,24.34,24.33,24.33,4800.0
2010-09-28 12:00:00,24.34,24.34,24.32,24.34,12400.0,24.34,24.34,24.32,24.34,12400.0
2010-09-28 12:05:00,24.34,24.36,24.33,24.36,8600.0,24.34,24.36,24.33,24.36,8600.0
2010-09-28 12:10:00,24.36,24.42,24.36,24.41,13000.0,24.36,24.42,24.36,24.41,13000.0
2010-09-28 12:15:00,24.42,24.43,24.4,24.42,8600.0,24.42,24.43,24.4,24.42,8600.0
2010-09-28 12:20:00,24.43,24.45,24.41,24.42,11800.0,24.43,24.45,24.41,24.42,11800.0
2010-09-28 12:25:00,24.42,24.43,24.38,24.39,7600.0,24.42,24.43,24.38,24.39,7600.0
2010-09-28 12:30:00,24.39,24.43,24.37,24.42,20200.0,24.39,24.43,24.37,24.42,20200.0
2010-09-28 12:35:00,24.42,24.43,24.42,24.42,7800.0,24.42,24.43,24.42,24.42,7800.0
2010-09-28 12:40:00,24.42,24.42,24.41,24.42,11200.0,24.42,24.42,24.41,24.42,11200.0
2010-09-28 12:45:00,24.42,24.43,24.41,24.41,20600.0,24.42,24.43,24.41,24.41,20600.0
2010-09-28 12:50:00,24.41,24.41,24.41,24.41,12400.0,24.41,24.41,24.41,24.41,12400.0
2010-09-28 12:55:00,24.41,24.43,24.39,24.42,57200.0,24.41,24.43,24.39,24.42,57200.0
2010-09-28 13:00:00,24.43,24.43,24.41,24.41,18800.0,24.43,24.43,24.41,24.41,18800.0
2010-09-28 13:05:00,24.41,24.41,24.39,24.39,22800.0,24.41,24.41,24.39,24.39,22800.0
2010-09-28 13:10:00,24.39,24.4,24.39,24.4,6000.0,24.39,24.4,24.39,24.4,6000.0
2010-09-28 13:15:00,24.39,24.42,24.39,24.42,7200.0,24.39,24.42,24.39,24.42,7200.0
2010-09-28 13:20:00,24.42,24.43,24.42,24.43,2600.0,24.42,24.43,24.42,24.43,2600.0
2010-09-28 13:25:00,24.43,24.44,24.43,24.44,13600.0,24.43,24.44,24.43,24.44,13600.0
2010-09-28 13:30:00,24.45,24.48,24.45,24.47,12200.0,24.45,24.48,24.45,24.47,12200.0
2010-09-28 13:35:00,24.47,24.49,24.47,24.48,5800.0,24.47,24.49,24.47,24.48,5800.0
2010-09-28 13:40:00,24.48,24.48,24.46,24.48,9200.0,24.48,24.48,24.46,24.48,9200.0
2010-09-28 13:45:00,24.47,24.48,24.45,24.47,11000.0,24.47,24.48,24.45,24.47,11000.0
2010-09-28 13:50:00,24.47,24.51,24.47,24.51,15600.0,24.47,24.51,24.47,24.51,15600.0
2010-09-28 13:55:00,24.51,24.59,24.51,24.59,50800.0,24.51,24.59,24.51,24.59,50800.0
2010-09-28 14:00:00,24.59,24.59,24.55,24.56,48400.0,24.59,24.59,24.55,24.56,48400.0
2010-09-28 14:05:00,24.57,24.6,24.56,24.59,22000.0,24.57,24.6,24.56,24.59,22000.0
2010-09-28 14:10:00,24.59,24.59,24.56,24.59,16600.0,24.59,24.59,24.56,24.59,16600.0
2010-09-28 14:15:00,24.58,24.61,24.57,24.58,7600.0,24.58,24.61,24.57,24.58,7600.0
2010-09-28 14:20:00,24.59,24.59,24.56,24.57,16000.0,24.59,24.59,24.56,24.57,16000.0
2010-09-28 14:25:00,24.57,24.58,24.55,24.55,11800.0,24.57,24.58,24.55,24.55,11800.0
2010-09-28 14:30:00,24.55,24.58,24.55,24.58,21000.0,24.55,24.58,24.55,24.58,21000.0
2010-09-28 14:35:00,24.58,24.58,24.56,24.57,19000.0,24.58,24.58,24.56,24.57,19000.0
2010-09-28 14:40:00,24.58,24.58,24.55,24.57,22400.0,24.58,24.58,24.55,24.57,22400.0
2010-09-28 14:45:00,24.57,24.57,24.53,24.56,39200.0,24.57,24.57,24.53,24.56,39200.0
2010-09-28 14:50:00,24.56,24.57,24.55,24.56,24200.0,24.56,24.57,24.55,24.56,24200.0
2010-09-28 14:55:00,24.56,24.59,24.55,24.57,31800.0,24.56,24.59,24.55,24.57,31800.0
2010-09-28 15:00:00,24.58,24.58,24.56,24.57,19200.0,24.58,24.58,24.56,24.57,19200.0
2010-09-28 15:05:00,24.57,24.59,24.55,24.57,107200.0,24.57,24.59,24.55,24.57,107200.0
2010-09-28 15:10:00,24.58,24.6,24.58,24.58,31600.0,24.58,24.6,24.58,24.58,31600.0
2010-09-28 15:15:00,24.58,24.6,24.58,24.58,23400.0,24.58,24.6,24.58,24.58,23400.0
2010-09-28 15:20:00,24.58,24.59,24.57,24.57,29800.0,24.58,24.59,24.57,24.57,29800.0
2010-09-28 15:25:00,24.57,24.57,24.55,24.56,36000.0,24.57,24.57,24.55,24.56,36000.0
2010-09-28 15:30:00,24.56,24.58,24.54,24.57,59800.0,24.56,24.58,24.54,24.57,59800.0
2010-09-28 15:35:00,24.57,24.61,24.57,24.61,36600.0,24.57,24.61,24.57,24.61,36600.0
2010-09-28 15:40:00,24.61,24.61,24.57,24.58,42800.0,24.61,24.61,24.57,24.58,42800.0
2010-09-28 15:45:00,24.58,24.61,24.56,24.61,66600.0,24.58,24.61,24.56,24.61,66600.0
2010-09-28 15:50:00,24.61,24.64,24.61,24.62,112800.0,24.61,24.64,24.61,24.62,112800.0
2010-09-28 15:55:00,24.63,24.63,24.56,24.58,151000.0,24.63,24.63,24.56,24.58,151000.0
2010-09-29 09:30:00,24.78,25.05,24.78,24.86,132600.0,24.78,25.05,24.78,24.86,132600.0
2010-09-29 09:35:00,24.86,24.98,24.86,24.95,23600.0,24.86,24.98,24.86,24.95,23600.0
2010-09-29 09:40:00,24.94,24.96,24.92,24.93,43800.0,24.94,24.96,24.92,24.93,43800.0
2010-09-29 09:45:00,24.93,24.93,24.85,24.86,39200.0,24.93,24.93,24.85,24.86,39200.0
2010-09-29 09:50:00,24.86,24.88,24.84,24.86,41000.0,24.86,24.88,24.84,24.86,41000.0
2010-09-29 09:55:00,24.86,24.86,24.69,24.75,109400.0,24.86,24.86,24.69,24.75,109400.0
2010-09-29 10:00:00,24.77,24.83,24.75,24.8,32000.0,24.77,24.83,24.75,24.8,32000.0
2010-09-29 10:05:00,24.8,24.84,24.78,24.82,39800.0,24.8,24.84,24.78,24.82,39800.0
2010-09-29 10:10:00,24.82,24.82,24.8,24.8,9800.0,24.82,24.82,24.8,24.8,9800.0
2010-09-29 10:15:00,24.8,24.8,24.7,24.72,39000.0,24.8,24.8,24.7,24.72,39000.0
2010-09-29 10:20:00,24.71,24.71,24.68,24.68,82000.0,24.71,24.71,24.68,24.68,82000.0
2010-09-29 10:25:00,24.68,24.72,24.64,24.72,74200.0,24.68,24.72,24.64,24.72,74200.0
2010-09-29 10:30:00,24.72,24.75,24.71,24.74,51400.0,24.72,24.75,24.71,24.74,51400.0
2010-09-29 10:35:00,24.74,24.77,24.7,24.75,40400.0,24.74,24.77,24.7,24.75,40400.0
2010-09-29 10:40:00,24.77,24.77,24.68,24.72,30800.0,24.77,24.77,24.68,24.72,30800.0
2010-09-29 10:45:00,24.71,24.83,24.68,24.8,44200.0,24.71,24.83,24.68,24.8,44200.0
2010-09-29 10:50:00,24.8,24.81,24.76,24.78,17600.0,24.8,24.81,24.76,24.78,17600.0
2010-09-29 10:55:00,24.75,24.83,24.74,24.83,32200.0,24.75,24.83,24.74,24.83,32200.0
2010-09-29 11:00:00,24.82,24.83,24.78,24.79,26000.0,24.82,24.83,24.78,24.79,26000.0
2010-09-29 11:05:00,24.79,24.8,24.75,24.75,46000.0,24.79,24.8,24.75,24.75,46000.0
2010-09-29 11:10:00,24.76,24.81,24.76,24.8,50000.0,24.76,24.81,24.76,24.8,50000.0
2010-09-29 11:15:00,24.8,24.83,24.77,24.83,62600.0,24.8,24.83,24.77,24.83,62600.0
2010-09-29 11:20:00,24.82,24.82,24.75,24.81,36000.0,24.82,24.82,24.75,24.81,36000.0
2010-09-29 11:25:00,24.81,24.83,24.78,24.82,38200.0,24.81,24.83,24.78,24.82,38200.0
2010-09-29 11:30:00,24.82,24.86,24.78,24.86,59200.0,24.82,24.86,24.78,24.86,59200.0
2010-09-29 11:35:00,24.86,24.88,24.85,24.87,30200.0,24.86,24.88,24.85,24.87,30200.0
2010-09-29 11:40:00,24.87,24.88,24.86,24.88,29000.0,24.87,24.88,24.86,24.88,29000.0
2010-09-29 11:45:00,24.88,24.89,24.87,24.89,24600.0,24.88,24.89,24.87,24.89,24600.0
2010-09-29 11:50:00,24.89,24.89,24.87,24.88,26000.0,24.89,24.89,24.87,24.88,26000.0
2010-09-29 11:55:00,24.88,24.89,24.86,24.88,24800.0,24.88,24.89,24.86,24.88,24800.0
2010-09-29 12:00:00,24.88,24.88,24.86,24.88,19200.0,24.88,24.88,24.86,24.88,19200.0
2010-09-29 12:05:00,24.88,24.88,24.87,24.88,11600.0,24.88,24.88,24.87,24.88,11600.0
2010-09-29 12:10:00,24.88,24.89,24.87,24.88,22600.0,24.88,24.89,24.87,24.88,22600.0
2010-09-29 12:15:00,24.88,24.88,24.86,24.88,21600.0,24.88,24.88,24.86,24.88,21600.0
2010-09-29 12:20:00,24.89,24.89,24.88,24.89,7800.0,24.89,24.89,24.88,24.89,7800.0
2010-09-29 12:25:00,24.89,24.89,24.87,24.88,15600.0,24.89,24.89,24.87,24.88,15600.0
2010-09-29 12:30:00,24.88,24.89,24.88,24.88,11200.0,24.88,24.89,24.88,24.88,11200.0
2010-09-29 12:35:00,24.88,24.89,24.87,24.89,17600.0,24.88,24.89,24.87,24.89,17600.0
2010-09-29 12:40:00,24.89,24.89,24.86,24.88,9400.0,24.89,24.89,24.86,24.88,9400.0
2010-09-29 12:45:00,24.88,24.88,24.88,24.88,7400.0,24.88,24.88,24.88,24.88,7400.0
2010-09-29 12:50:00,24.88,24.88,24.88,24.88,11200.0,24.88,24.88,24.88,24.88,11200.0
2010-09-29 12:55:00,24.88,24.88,24.88,24.88,9600.0,24.88,24.88,24.88,24.88,9600.0
2010-09-29 13:00:00,24.88,24.88,24.86,24.88,20400.0,24.88,24.88,24.86,24.88,20400.0
2010-09-29 13:05:00,24.88,24.9,24.87,24.89,65400.0,24.88,24.9,24.87,24.89,65400.0
2010-09-29 13:10:00,24.89,24.89,24.86,24.88,17400.0,24.89,24.89,24.86,24.88,17400.0
2010-09-29 13:15:00,24.88,24.88,24.88,24.88,8000.0,24.88,24.88,24.88,24.88,8000.0
2010-09-29 13:20:00,24.88,24.88,24.88,24.88,10800.0,24.88,24.88,24.88,24.88,10800.0
2010-09-29 13:25:00,24.88,24.88,24.88,24.88,17600.0,24.88,24.88,24.88,24.88,17600.0
2010-09-29 13:30:00,24.88,24.88,24.88,24.88,14000.0,24.88,24.88,24.88,24.88,14000.0
2010-09-29 13:35:00,24.88,24.88,24.86,24.88,100400.0,24.88,24.88,24.86,24.88,100400.0
2010-09-29 13:40:00,24.88,24.9,24.87,24.9,36000.0,24.88,24.9,24.87,24.9,36000.0
2010-09-29 13:45:00,24.9,24.9,24.88,24.88,14600.0,24.9,24.9,24.88,24.88,14600.0
2010-09-29 13:50:00,24.88,24.88,24.81,24.82,56400.0,24.88,24.88,24.81,24.82,56400.0
2010-09-29 13:55:00,24.82,24.88,24.82,24.87,23000.0,24.82,24.88,24.82,24.87,23000.0
2010-09-29 14:00:00,24.87,24.87,24.83,24.84,21200.0,24.87,24.87,24.83,24.84,21200.0
2010-09-29 14:05:00,24.83,24.83,24.81,24.82,12800.0,24.83,24.83,24.81,24.82,12800.0
2010-09-29 14:10:00,24.83,24.84,24.82,24.84,15200.0,24.83,24.84,24.82,24.84,15200.0
2010-09-29 14:15:00,24.84,24.84,24.82,24.82,8200.0,24.84,24.84,24.82,24.82,8200.0
2010-09-29 14:20:00,24.82,24.88,24.81,24.87,52200.0,24.82,24.88,24.81,24.87,52200.0
2010-09-29 14:25:00,24.87,24.88,24.84,24.85,71800.0,24.87,24.88,24.84,24.85,71800.0
2010-09-29 14:30:00,24.85,24.85,24.82,24.82,13800.0,24.85,24.85,24.82,24.82,13800.0
2010-09-29 14:35:00,24.82,24.84,24.8,24.83,28000.0,24.82,24.84,24.8,24.83,28000.0
2010-09-29 14:40:00,24.83,24.86,24.83,24.85,32600.0,24.83,24.86,24.83,24.85,32600.0
2010-09-29 14:45:00,24.85,24.85,24.83,24.84,20000.0,24.85,24.85,24.83,24.84,20000.0
2010-09-29 14:50:00,24.85,24.85,24.82,24.82,21000.0,24.85,24.85,24.82,24.82,21000.0
2010-09-29 14:55:00,24.82,24.83,24.81,24.82,28400.0,24.82,24.83,24.81,24.82,28400.0
2010-09-29 15:00:00,24.82,24.84,24.79,24.82,88400.0,24.82,24.84,24.79,24.82,88400.0
2010-09-29 15:05:00,24.82,24.82,24.76,24.78,27400.0,24.82,24.82,24.76,24.78,27400.0
2010-09-29 15:10:00,24.78,24.78,24.75,24.75,24600.0,24.78,24.78,24.75,24.75,24600.0
2010-09-29 15:15:00,24.75,24.85,24.75,24.82,110600.0,24.75,24.85,24.75,24.82,110600.0
2010-09-29 15:20:00,24.81,24.81,24.75,24.76,36000.0,24.81,24.81,24.75,24.76,36000.0
2010-09-29 15:25:00,24.76,24.77,24.73,24.74,51200.0,24.76,24.77,24.73,24.74,51200.0
2010-09-29 15:30:00,24.74,24.74,24.68,24.71,40000.0,24.74,24.74,24.68,24.71,40000.0
2010-09-29 15:35:00,24.71,24.74,24.71,24.74,38000.0,24.71,24.74,24.71,24.74,38000.0
2010-09-29 15:40:00,24.74,24.74,24.68,24.7,55400.0,24.74,24.74,24.68,24.7,55400.0
2010-09-29 15:45:00,24.69,24.73,24.68,24.73,57600.0,24.69,24.73,24.68,24.73,57600.0
2010-09-29 15:50:00,24.72,24.72,24.68,24.69,103400.0,24.72,24.72,24.68,24.69,103400.0
2010-09-29 15:55:00,24.69,24.71,24.68,24.7,175000.0,24.69,24.71,24.68,24.7,175000.0
2010-09-30 09:30:00,24.85,24.92,24.68,24.89,107200.0,24.85,24.92,24.68,24.89,107200.0
2010-09-30 09:35:00,24.89,24.89,24.84,24.84,22200.0,24.89,24.89,24.84,24.84,22200.0
2010-09-30 09:40:00,24.85,24.87,24.72,24.86,47800.0,24.85,24.87,24.72,24.86,47800.0
2010-09-30 09:45:00,24.87,24.87,24.8,24.8,26000.0,24.87,24.87,24.8,24.8,26000.0
2010-09-30 09:50:00,24.81,24.81,24.72,24.74,20800.0,24.81,24.81,24.72,24.74,20800.0
2010-09-30 09:55:00,24.74,24.77,24.7,24.7,25000.0,24.74,24.77,24.7,24.7,25000.0
2010-09-30 10:00:00,24.68,24.68,24.65,24.65,51200.0,24.68,24.68,24.65,24.65,51200.0
2010-09-30 10:05:00,24.66,24.66,24.58,24.61,52600.0,24.66,24.66,24.58,24.61,52600.0
2010-09-30 10:10:00,24.61,24.61,24.57,24.59,30600.0,24.61,24.61,24.57,24.59,30600.0
2010-09-30 10:15:00,24.59,24.64,24.58,24.61,33400.0,24.59,24.64,24.58,24.61,33400.0
2010-09-30 10:20:00,24.61,24.61,24.56,24.57,22200.0,24.61,24.61,24.56,24.57,22200.0
2010-09-30 10:25:00,24.57,24.59,24.57,24.58,13400.0,24.57,24.59,24.57,24.58,13400.0
2010-09-30 10:30:00,24.58,24.6,24.57,24.58,54800.0,24.58,24.6,24.57,24.58,54800.0
2010-09-30 10:35:00,24.58,24.58,24.52,24.52,58800.0,24.58,24.58,24.52,24.52,58800.0
2010-09-30 10:40:00,24.53,24.55,24.5,24.52,89000.0,24.53,24.55,24.5,24.52,89000.0
2010-09-30 10:45:00,24.5,24.52,24.49,24.51,61000.0,24.5,24.52,24.49,24.51,61000.0
2010-09-30 10:50:00,24.52,24.52,24.48,24.5,63200.0,24.52,24.52,24.48,24.5,63200.0
2010-09-30 10:55:00,24.5,24.5,24.45,24.45,64800.0,24.5,24.5,24.45,24.45,64800.0
2010-09-30 11:00:00,24.45,24.53,24.44,24.53,23600.0,24.45,24.53,24.44,24.53,23600.0
2010-09-30 11:05:00,24.55,24.56,24.5,24.51,14200.0,24.55,24.56,24.5,24.51,14200.0
2010-09-30 11:10:00,24.51,24.55,24.51,24.54,24400.0,24.51,24.55,24.51,24.54,24400.0
2010-09-30 11:15:00,24.53,24.54,24.5,24.52,30800.0,24.53,24.54,24.5,24.52,30800.0
2010-09-30 11:20:00,24.52,24.52,24.43,24.45,21000.0,24.52,24.52,24.43,24.45,21000.0
2010-09-30 11:25:00,24.44,24.44,24.39,24.4,29400.0,24.44,24.44,24.39,24.4,29400.0
2010-09-30 11:30:00,24.4,24.45,24.4,24.44,71600.0,24.4,24.45,24.4,24.44,71600.0
2010-09-30 11:35:00,24.44,24.44,24.39,24.43,24800.0,24.44,24.44,24.39,24.43,24800.0
2010-09-30 11:40:00,24.43,24.51,24.42,24.5,15400.0,24.43,24.51,24.42,24.5,15400.0
2010-09-30 11:45:00,24.5,24.5,24.46,24.46,32800.0,24.5,24.5,24.46,24.46,32800.0
2010-09-30 11:50:00,24.46,24.47,24.41,24.41,31000.0,24.46,24.47,24.41,24.41,31000.0
2010-09-30 11:55:00,24.42,24.43,24.4,24.4,14400.0,24.42,24.43,24.4,24.4,14400.0
2010-09-30 12:00:00,24.39,24.4,24.34,24.34,32400.0,24.39,24.4,24.34,24.34,32400.0
2010-09-30 12:05:00,24.35,24.38,24.33,24.38,6800.0,24.35,24.38,24.33,24.38,6800.0
2010-09-30 12:10:00,24.38,24.39,24.35,24.37,7400.0,24.38,24.39,24.35,24.37,7400.0
2010-09-30 12:15:00,24.37,24.37,24.36,24.36,8800.0,24.37,24.37,24.36,24.36,8800.0
2010-09-30 12:20:00,24.37,24.37,24.36,24.36,21600.0,24.37,24.37,24.36,24.36,21600.0
2010-09-30 12:25:00,24.36,24.36,24.3,24.35,70400.0,24.36,24.36,24.3,24.35,70400.0
2010-09-30 12:30:00,24.35,24.36,24.35,24.35,38800.0,24.35,24.36,24.35,24.35,38800.0
2010-09-30 12:35:00,24.35,24.38,24.34,24.34,58800.0,24.35,24.38,24.34,24.34,58800.0
2010-09-30 12:40:00,24.34,24.36,24.34,24.35,20800.0,24.34,24.36,24.34,24.35,20800.0
2010-09-30 12:45:00,24.35,24.39,24.35,24.37,11200.0,24.35,24.39,24.35,24.37,11200.0
2010-09-30 12:50:00,24.37,24.44,24.37,24.43,12000.0,24.37,24.44,24.37,24.43,12000.0
2010-09-30 12:55:00,24.43,24.47,24.43,24.47,5400.0,24.43,24.47,24.43,24.47,5400.0
2010-09-30 13:00:00,24.47,24.47,24.45,24.46,9800.0,24.47,24.47,24.45,24.46,9800.0
2010-09-30 13:05:00,24.46,24.48,24.46,24.48,5600.0,24.46,24.48,24.46,24.48,5600.0
2010-09-30 13:10:00,24.48,24.51,24.48,24.51,5200.0,24.48,24.51,24.48,24.51,5200.0
2010-09-30 13:15:00,24.52,24.55,24.52,24.55,12200.0,24.52,24.55,24.52,24.55,12200.0
2010-09-30 13:20:00,24.55,24.55,24.53,24.54,13400.0,24.55,24.55,24.53,24.54,13400.0
2010-09-30 13:25:00,24.53,24.56,24.53,24.56,15800.0,24.53,24.56,24.53,24.56,15800.0
2010-09-30 13:30:00,24.56,24.61,24.56,24.61,44800.0,24.56,24.61,24.56,24.61,44800.0
2010-09-30 13:35:00,24.61,24.63,24.56,24.56,23400.0,24.61,24.63,24.56,24.56,23400.0
2010-09-30 13:40:00,24.56,24.56,24.52,24.53,6800.0,24.56,24.56,24.52,24.53,6800.0
2010-09-30 13:45:00,24.54,24.56,24.54,24.54,9000.0,24.54,24.56,24.54,24.54,9000.0
2010-09-30 13:50:00,24.54,24.56,24.54,24.56,5000.0,24.54,24.56,24.54,24.56,5000.0
2010-09-30 13:55:00,24.56,24.56,24.54,24.54,4200.0,24.56,24.56,24.54,24.54,4200.0
2010-09-30 14:00:00,24.54,24.55,24.54,24.55,6000.0,24.54,24.55,24.54,24.55,6000.0
2010-09-30 14:05:00,24.54,24.55,24.54,24.55,2200.0,24.54,24.55,24.54,24.55,2200.0
2010-09-30 14:10:00,24.54,24.55,24.51,24.54,18200.0,24.54,24.55,24.51,24.54,18200.0
2010-09-30 14:15:00,24.53,24.53,24.52,24.52,10400.0,24.53,24.53,24.52,24.52,10400.0
2010-09-30 14:20:00,24.52,24.54,24.52,24.54,26200.0,24.52,24.54,24.52,24.54,26200.0
2010-09-30 14:25:00,24.54,24.56,24.53,24.55,13800.0,24.54,24.56,24.53,24.55,13800.0
2010-09-30 14:30:00,24.56,24.59,24.55,24.59,18800.0,24.56,24.59,24.55,24.59,18800.0
2010-09-30 14:35:00,24.59,24.63,24.59,24.61,18200.0,24.59,24.63,24.59,24.61,18200.0
2010-09-30 14:40:00,24.61,24.61,24.6,24.61,9200.0,24.61,24.61,24.6,24.61,9200.0
2010-09-30 14:45:00,24.61,24.65,24.59,24.59,47400.0,24.61,24.65,24.59,24.59,47400.0
2010-09-30 14:50:00,24.59,24.6,24.57,24.57,23800.0,24.59,24.6,24.57,24.57,23800.0
2010-09-30 14:55:00,24.57,24.58,24.57,24.57,17600.0,24.57,24.58,24.57,24.57,17600.0
2010-09-30 15:00:00,24.56,24.56,24.5,24.51,26200.0,24.56,24.56,24.5,24.51,26200.0
2010-09-30 15:05:00,24.52,24.59,24.51,24.59,27600.0,24.52,24.59,24.51,24.59,27600.0
2010-09-30 15:10:00,24.59,24.59,24.5,24.5,44800.0,24.59,24.59,24.5,24.5,44800.0
2010-09-30 15:15:00,24.5,24.51,24.49,24.51,26000.0,24.5,24.51,24.49,24.51,26000.0
2010-09-30 15:20:00,24.51,24.52,24.5,24.5,28200.0,24.51,24.52,24.5,24.5,28200.0
2010-09-30 15:25:00,24.5,24.5,24.47,24.49,40600.0,24.5,24.5,24.47,24.49,40600.0
2010-09-30 15:30:00,24.49,24.49,24.46,24.46,39200.0,24.49,24.49,24.46,24.46,39200.0
2010-09-30 15:35:00,24.46,24.46,24.4,24.43,93600.0,24.46,24.46,24.4,24.43,93600.0
2010-09-30 15:40:00,24.43,24.44,24.43,24.44,51000.0,24.43,24.44,24.43,24.44,51000.0
2010-09-30 15:45:00,24.43,24.44,24.41,24.43,62200.0,24.43,24.44,24.41,24.43,62200.0
2010-09-30 15:50:00,24.42,24.43,24.38,24.41,113800.0,24.42,24.43,24.38,24.41,113800.0
2010-09-30 15:55:00,24.4,24.41,24.36,24.36,230400.0,24.4,24.41,24.36,24.36,230400.0
2010-10-01 09:30:00,24.58,24.67,24.5,24.6,39800.0,24.58,24.67,24.5,24.6,39800.0
2010-10-01 09:35:00,24.61,24.61,24.57,24.58,13600.0,24.61,24.61,24.57,24.58,13600.0
2010-10-01 09:40:00,24.57,24.59,24.57,24.59,48000.0,24.57,24.59,24.57,24.59,48000.0
2010-10-01 09:45:00,24.58,24.61,24.58,24.59,20600.0,24.58,24.61,24.58,24.59,20600.0
2010-10-01 09:50:00,24.6,24.61,24.53,24.53,21200.0,24.6,24.61,24.53,24.53,21200.0
2010-10-01 09:55:00,24.54,24.61,24.54,24.61,33800.0,24.54,24.61,24.54,24.61,33800.0
2010-10-01 10:00:00,24.6,24.63,24.56,24.6,46000.0,24.6,24.63,24.56,24.6,46000.0
2010-10-01 10:05:00,24.6,24.6,24.49,24.49,27200.0,24.6,24.6,24.49,24.49,27200.0
2010-10-01 10:10:00,24.49,24.5,24.47,24.49,10600.0,24.49,24.5,24.47,24.49,10600.0
2010-10-01 10:15:00,24.48,24.5,24.48,24.49,10800.0,24.48,24.5,24.48,24.49,10800.0
2010-10-01 10:20:00,24.49,24.5,24.38,24.38,15000.0,24.49,24.5,24.38,24.38,15000.0
2010-10-01 10:25:00,24.38,24.38,24.33,24.34,46200.0,24.38,24.38,24.33,24.34,46200.0
2010-10-01 10:30:00,24.34,24.34,24.31,24.34,33000.0,24.34,24.34,24.31,24.34,33000.0
2010-10-01 10:35:00,24.33,24.33,24.25,24.29,48200.0,24.33,24.33,24.25,24.29,48200.0
2010-10-01 10:40:00,24.29,24.31,24.28,24.28,14400.0,24.29,24.31,24.28,24.28,14400.0
2010-10-01 10:45:00,24.27,24.31,24.27,24.29,22600.0,24.27,24.31,24.27,24.29,22600.0
2010-10-01 10:50:00,24.29,24.3,24.28,24.3,18600.0,24.29,24.3,24.28,24.3,18600.0
2010-10-01 10:55:00,24.3,24.31,24.28,24.28,13600.0,24.3,24.31,24.28,24.28,13600.0
2010-10-01 11:00:00,24.27,24.27,24.25,24.25,63200.0,24.27,24.27,24.25,24.25,63200.0
2010-10-01 11:05:00,24.25,24.28,24.25,24.26,29200.0,24.25,24.28,24.25,24.26,29200.0
2010-10-01 11:10:00,24.25,24.27,24.23,24.23,29000.0,24.25,24.27,24.23,24.23,29000.0
2010-10-01 11:15:00,24.23,24.25,24.2,24.24,31000.0,24.23,24.25,24.2,24.24,31000.0
2010-10-01 11:20:00,24.25,24.28,24.23,24.27,45400.0,24.25,24.28,24.23,24.27,45400.0
2010-10-01 11:25:00,24.27,24.28,24.25,24.28,15400.0,24.27,24.28,24.25,24.28,15400.0
2010-10-01 11:30:00,24.27,24.28,24.27,24.27,17000.0,24.27,24.28,24.27,24.27,17000.0
2010-10-01 11:35:00,24.27,24.28,24.26,24.27,19000.0,24.27,24.28,24.26,24.27,19000.0
2010-10-01 11:40:00,24.27,24.28,24.26,24.26,7400.0,24.27,24.28,24.26,24.26,7400.0
2010-10-01 11:45:00,24.25,24.27,24.25,24.25,17600.0,24.25,24.27,24.25,24.25,17600.0
2010-10-01 11:50:00,24.25,24.25,24.24,24.24,11200.0,24.25,24.25,24.24,24.24,11200.0
2010-10-01 11:55:00,24.24,24.25,24.23,24.23,23200.0,24.24,24.25,24.23,24.23,23200.0
2010-10-01 12:00:00,24.23,24.23,24.23,24.23,6000.0,24.23,24.23,24.23,24.23,6000.0
2010-10-01 12:05:00,24.23,24.24,24.22,24.24,8000.0,24.23,24.24,24.22,24.24,8000.0
2010-10-01 12:10:00,24.24,24.24,24.24,24.24,11200.0,24.24,24.24,24.24,24.24,11200.0
2010-10-01 12:15:00,24.23,24.25,24.23,24.25,12200.0,24.23,24.25,24.23,24.25,12200.0
2010-10-01 12:20:00,24.24,24.25,24.24,24.25,9000.0,24.24,24.25,24.24,24.25,9000.0
2010-10-01 12:25:00,24.25,24.25,24.24,24.24,9400.0,24.25,24.25,24.24,24.24,9400.0
2010-10-01 12:30:00,24.24,24.24,24.21,24.22,9400.0,24.24,24.24,24.21,24.22,9400.0
2010-10-01 12:35:00,24.22,24.22,24.21,24.22,10000.0,24.22,24.22,24.21,24.22,10000.0
2010-10-01 12:40:00,24.22,24.22,24.2,24.21,13400.0,24.22,24.22,24.2,24.21,13400.0
2010-10-01 12:45:00,24.21,24.21,24.17,24.17,9600.0,24.21,24.21,24.17,24.17,9600.0
2010-10-01 12:50:00,24.17,24.18,24.17,24.17,14600.0,24.17,24.18,24.17,24.17,14600.0
2010-10-01 12:55:00,24.17,24.18,24.15,24.16,20000.0,24.17,24.18,24.15,24.16,20000.0
2010-10-01 13:00:00,24.16,24.16,24.15,24.16,8400.0,24.16,24.16,24.15,24.16,8400.0
2010-10-01 13:05:00,24.16,24.22,24.16,24.21,87200.0,24.16,24.22,24.16,24.21,87200.0
2010-10-01 13:10:00,24.2,24.22,24.18,24.2,16600.0,24.2,24.22,24.18,24.2,16600.0
2010-10-01 13:15:00,24.21,24.21,24.2,24.2,19600.0,24.21,24.21,24.2,24.2,19600.0
2010-10-01 13:20:00,24.21,24.21,24.2,24.2,36200.0,24.21,24.21,24.2,24.2,36200.0
2010-10-01 13:25:00,24.2,24.22,24.18,24.2,30200.0,24.2,24.22,24.18,24.2,30200.0
2010-10-01 13:30:00,24.2,24.21,24.18,24.2,22400.0,24.2,24.21,24.18,24.2,22400.0
2010-10-01 13:35:00,24.18,24.2,24.18,24.18,12200.0,24.18,24.2,24.18,24.18,12200.0
2010-10-01 13:40:00,24.18,24.18,24.16,24.18,11600.0,24.18,24.18,24.16,24.18,11600.0
2010-10-01 13:45:00,24.17,24.18,24.17,24.17,8000.0,24.17,24.18,24.17,24.17,8000.0
2010-10-01 13:50:00,24.18,24.2,24.18,24.19,5600.0,24.18,24.2,24.18,24.19,5600.0
2010-10-01 13:55:00,24.2,24.2,24.2,24.2,5000.0,24.2,24.2,24.2,24.2,5000.0
2010-10-01 14:00:00,24.19,24.2,24.19,24.2,8200.0,24.19,24.2,24.19,24.2,8200.0
2010-10-01 14:05:00,24.2,24.2,24.19,24.2,7000.0,24.2,24.2,24.19,24.2,7000.0
2010-10-01 14:10:00,24.2,24.2,24.17,24.18,15200.0,24.2,24.2,24.17,24.18,15200.0
2010-10-01 14:15:00,24.18,24.18,24.18,24.18,6200.0,24.18,24.18,24.18,24.18,6200.0
2010-10-01 14:20:00,24.18,24.2,24.18,24.18,16400.0,24.18,24.2,24.18,24.18,16400.0
2010-10-01 14:25:00,24.18,24.21,24.18,24.2,17600.0,24.18,24.21,24.18,24.2,17600.0
2010-10-01 14:30:00,24.2,24.2,24.18,24.2,12800.0,24.2,24.2,24.18,24.2,12800.0
2010-10-01 14:35:00,24.2,24.21,24.2,24.2,21400.0,24.2,24.21,24.2,24.2,21400.0
2010-10-01 14:40:00,24.2,24.2,24.19,24.2,8600.0,24.2,24.2,24.19,24.2,8600.0
2010-10-01 14:45:00,24.2,24.21,24.2,24.21,12000.0,24.2,24.21,24.2,24.21,12000.0
2010-10-01 14:50:00,24.21,24.22,24.21,24.22,12400.0,24.21,24.22,24.21,24.22,12400.0
2010-10-01 14:55:00,24.22,24.23,24.22,24.23,14800.0,24.22,24.23,24.22,24.23,14800.0
2010-10-01 15:00:00,24.23,24.23,24.21,24.23,16600.0,24.23,24.23,24.21,24.23,16600.0
2010-10-01 15:05:00,24.22,24.25,24.22,24.24,20400.0,24.22,24.25,24.22,24.24,20400.0
2010-10-01 15:10:00,24.24,24.25,24.2,24.21,27800.0,24.24,24.25,24.2,24.21,27800.0
2010-10-01 15:15:00,24.22,24.23,24.21,24.23,9200.0,24.22,24.23,24.21,24.23,9200.0
2010-10-01 15:20:00,24.23,24.23,24.22,24.22,17200.0,24.23,24.23,24.22,24.22,17200.0
2010-10-01 15:25:00,24.22,24.22,24.18,24.19,17000.0,24.22,24.22,24.18,24.19,17000.0
2010-10-01 15:30:00,24.19,24.2,24.19,24.2,16800.0,24.19,24.2,24.19,24.2,16800.0
2010-10-01 15:35:00,24.2,24.21,24.19,24.2,41000.0,24.2,24.21,24.19,24.2,41000.0
2010-10-01 15:40:00,24.19,24.2,24.17,24.17,69600.0,24.19,24.2,24.17,24.17,69600.0
2010-10-01 15:45:00,24.18,24.19,24.17,24.18,52600.0,24.18,24.19,24.17,24.18,52600.0
2010-10-01 15:50:00,24.18,24.22,24.18,24.19,105600.0,24.18,24.22,24.18,24.19,105600.0
2010-10-01 15:55:00,24.19,24.25,24.19,24.24,122400.0,24.19,24.25,24.19,24.24,122400.0
2010-10-04 09:30:00,24.22,24.33,24.14,24.25,27000.0,24.22,24.33,24.14,24.25,27000.0
2010-10-04 09:35:00,24.22,24.27,24.2,24.23,15600.0,24.22,24.27,24.2,24.23,15600.0
2010-10-04 09:40:00,24.23,24.31,24.2,24.31,20400.0,24.23,24.31,24.2,24.31,20400.0
2010-10-04 09:45:00,24.3,24.3,24.25,24.27,13200.0,24.3,24.3,24.25,24.27,13200.0
2010-10-04 09:50:00,24.27,24.28,24.22,24.22,21200.0,24.27,24.28,24.22,24.22,21200.0
2010-10-04 09:55:00,24.22,24.23,24.15,24.17,21600.0,24.22,24.23,24.15,24.17,21600.0
2010-10-04 10:00:00,24.17,24.23,24.13,24.21,27200.0,24.17,24.23,24.13,24.21,27200.0
2010-10-04 10:05:00,24.23,24.31,24.23,24.29,14400.0,24.23,24.31,24.23,24.29,14400.0
2010-10-04 10:10:00,24.29,24.32,24.29,24.31,10400.0,24.29,24.32,24.29,24.31,10400.0
2010-10-04 10:15:00,24.3,24.32,24.29,24.29,8200.0,24.3,24.32,24.29,24.29,8200.0
2010-10-04 10:20:00,24.29,24.3,24.25,24.27,22200.0,24.29,24.3,24.25,24.27,22200.0
2010-10-04 10:25:00,24.27,24.28,24.21,24.23,15000.0,24.27,24.28,24.21,24.23,15000.0
2010-10-04 10:30:00,24.22,24.25,24.21,24.25,26400.0,24.22,24.25,24.21,24.25,26400.0
2010-10-04 10:35:00,24.25,24.25,24.2,24.2,21400.0,24.25,24.25,24.2,24.2,21400.0
2010-10-04 10:40:00,24.2,24.2,24.15,24.15,33200.0,24.2,24.2,24.15,24.15,33200.0
2010-10-04 10:45:00,24.16,24.17,24.14,24.15,22200.0,24.16,24.17,24.14,24.15,22200.0
2010-10-04 10:50:00,24.15,24.17,24.15,24.17,5000.0,24.15,24.17,24.15,24.17,5000.0
2010-10-04 10:55:00,24.17,24.2,24.16,24.2,6200.0,24.17,24.2,24.16,24.2,6200.0
2010-10-04 11:00:00,24.18,24.18,24.14,24.17,11400.0,24.18,24.18,24.14,24.17,11400.0
2010-10-04 11:05:00,24.16,24.16,24.1,24.13,15800.0,24.16,24.16,24.1,24.13,15800.0
2010-10-04 11:10:00,24.13,24.15,24.13,24.14,3600.0,24.13,24.15,24.13,24.14,3600.0
2010-10-04 11:15:00,24.13,24.13,24.06,24.11,15800.0,24.13,24.13,24.06,24.11,15800.0
2010-10-04 11:20:00,24.1,24.1,24.03,24.03,33200.0,24.1,24.1,24.03,24.03,33200.0
2010-10-04 11:25:00,24.05,24.05,24.02,24.03,11600.0,24.05,24.05,24.02,24.03,11600.0
2010-10-04 11:30:00,24.03,24.04,24.02,24.03,4400.0,24.03,24.04,24.02,24.03,4400.0
2010-10-04 11:35:00,24.04,24.08,24.04,24.08,7400.0,24.04,24.08,24.04,24.08,7400.0
2010-10-04 11:40:00,24.08,24.08,24.06,24.06,4800.0,24.08,24.08,24.06,24.06,4800.0
2010-10-04 11:45:00,24.05,24.06,24.03,24.04,6600.0,24.05,24.06,24.03,24.04,6600.0
2010-10-04 11:50:00,24.04,24.05,24.04,24.04,9200.0,24.04,24.05,24.04,24.04,9200.0
2010-10-04 11:55:00,24.04,24.05,24.0,24.01,17400.0,24.04,24.05,24.0,24.01,17400.0
2010-10-04 12:00:00,24.0,24.06,23.99,24.04,25000.0,24.0,24.06,23.99,24.04,25000.0
2010-10-04 12:05:00,24.04,24.04,24.0,24.0,7200.0,24.04,24.04,24.0,24.0,7200.0
2010-10-04 12:10:00,24.02,24.02,24.0,24.0,6000.0,24.02,24.02,24.0,24.0,6000.0
2010-10-04 12:15:00,24.0,24.04,23.98,24.04,9200.0,24.0,24.04,23.98,24.04,9200.0
2010-10-04 12:20:00,24.04,24.05,24.04,24.04,1800.0,24.04,24.05,24.04,24.04,1800.0
2010-10-04 12:25:00,24.04,24.05,24.03,24.03,14800.0,24.04,24.05,24.03,24.03,14800.0
2010-10-04 12:30:00,24.02,24.03,23.99,24.0,6000.0,24.02,24.03,23.99,24.0,6000.0
2010-10-04 12:35:00,24.0,24.03,24.0,24.03,12600.0,24.0,24.03,24.0,24.03,12600.0
2010-10-04 12:40:00,24.03,24.03,24.02,24.03,6800.0,24.03,24.03,24.02,24.03,6800.0
2010-10-04 12:45:00,24.03,24.06,24.03,24.05,7800.0,24.03,24.06,24.03,24.05,7800.0
2010-10-04 12:50:00,24.05,24.07,24.04,24.05,6800.0,24.05,24.07,24.04,24.05,6800.0
2010-10-04 12:55:00,24.05,24.07,24.04,24.07,6200.0,24.05,24.07,24.04,24.07,6200.0
2010-10-04 13:00:00,24.08,24.09,24.06,24.09,11800.0,24.08,24.09,24.06,24.09,11800.0
2010-10-04 13:05:00,24.09,24.11,24.09,24.09,6200.0,24.09,24.11,24.09,24.09,6200.0
2010-10-04 13:10:00,24.09,24.09,24.06,24.06,4200.0,24.09,24.09,24.06,24.06,4200.0
2010-10-04 13:15:00,24.06,24.09,24.06,24.09,4800.0,24.06,24.09,24.06,24.09,4800.0
2010-10-04 13:20:00,24.11,24.11,24.1,24.1,3200.0,24.11,24.11,24.1,24.1,3200.0
2010-10-04 13:25:00,24.1,24.1,24.07,24.08,5800.0,24.1,24.1,24.07,24.08,5800.0
2010-10-04 13:30:00,24.08,24.12,24.07,24.11,29400.0,24.08,24.12,24.07,24.11,29400.0
2010-10-04 13:35:00,24.13,24.13,24.11,24.11,8000.0,24.13,24.13,24.11,24.11,8000.0
2010-10-04 13:40:00,24.11,24.13,24.11,24.13,6000.0,24.11,24.13,24.11,24.13,6000.0
2010-10-04 13:45:00,24.11,24.12,24.11,24.11,2800.0,24.11,24.12,24.11,24.11,2800.0
2010-10-04 13:50:00,24.12,24.12,24.09,24.11,17800.0,24.12,24.12,24.09,24.11,17800.0
2010-10-04 13:55:00,24.11,24.11,24.1,24.11,8400.0,24.11,24.11,24.1,24.11,8400.0
2010-10-04 14:00:00,24.12,24.13,24.1,24.1,6800.0,24.12,24.13,24.1,24.1,6800.0
2010-10-04 14:05:00,24.1,24.1,24.09,24.1,8600.0,24.1,24.1,24.09,24.1,8600.0
2010-10-04 14:10:00,24.11,24.11,24.1,24.1,3400.0,24.11,24.11,24.1,24.1,3400.0
2010-10-04 14:15:00,24.09,24.1,24.08,24.09,7600.0,24.09,24.1,24.08,24.09,7600.0
2010-10-04 14:20:00,24.1,24.1,24.09,24.09,7400.0,24.1,24.1,24.09,24.09,7400.0
2010-10-04 14:25:00,24.09,24.09,24.08,24.09,5200.0,24.09,24.09,24.08,24.09,5200.0
2010-10-04 14:30:00,24.08,24.08,24.07,24.08,5800.0,24.08,24.08,24.07,24.08,5800.0
2010-10-04 14:35:00,24.08,24.11,24.08,24.1,10600.0,24.08,24.11,24.08,24.1,10600.0
2010-10-04 14:40:00,24.1,24.1,24.08,24.09,6000.0,24.1,24.1,24.08,24.09,6000.0
2010-10-04 14:45:00,24.08,24.1,24.07,24.07,10000.0,24.08,24.1,24.07,24.07,10000.0
2010-10-04 14:50:00,24.07,24.09,24.07,24.08,10400.0,24.07,24.09,24.07,24.08,10400.0
2010-10-04 14:55:00,24.07,24.1,24.07,24.08,15200.0,24.07,24.1,24.07,24.08,15200.0
2010-10-04 15:00:00,24.08,24.13,24.07,24.1,25000.0,24.08,24.13,24.07,24.1,25000.0
2010-10-04 15:05:00,24.11,24.11,24.08,24.08,15600.0,24.11,24.11,24.08,24.08,15600.0
2010-10-04 15:10:00,24.08,24.09,24.05,24.06,18800.0,24.08,24.09,24.05,24.06,18800.0
2010-10-04 15:15:00,24.05,24.09,24.05,24.08,30200.0,24.05,24.09,24.05,24.08,30200.0
2010-10-04 15:20:00,24.08,24.09,24.06,24.09,24200.0,24.08,24.09,24.06,24.09,24200.0
2010-10-04 15:25:00,24.09,24.09,24.08,24.08,11400.0,24.09,24.09,24.08,24.08,11400.0
2010-10-04 15:30:00,24.09,24.1,24.08,24.09,20200.0,24.09,24.1,24.08,24.09,20200.0
2010-10-04 15:35:00,24.09,24.1,24.08,24.09,24200.0,24.09,24.1,24.08,24.09,24200.0
2010-10-04 15:40:00,24.09,24.12,24.09,24.11,33800.0,24.09,24.12,24.09,24.11,33800.0
2010-10-04 15:45:00,24.11,24.11,24.09,24.1,48200.0,24.11,24.11,24.09,24.1,48200.0
2010-10-04 15:50:00,24.11,24.14,24.09,24.1,104000.0,24.11,24.14,24.09,24.1,104000.0
2010-10-04 15:55:00,24.1,24.11,24.08,24.11,84000.0,24.1,24.11,24.08,24.11,84000.0
2010-10-05 09:30:00,24.26,24.37,24.23,24.33,55200.0,24.26,24.37,24.23,24.33,55200.0
2010-10-05 09:35:00,24.32,24.32,24.25,24.29,19400.0,24.32,24.32,24.25,24.29,19400.0
2010-10-05 09:40:00,24.3,24.35,24.3,24.33,23000.0,24.3,24.35,24.3,24.33,23000.0
2010-10-05 09:45:00,24.34,24.37,24.3,24.32,34200.0,24.34,24.37,24.3,24.32,34200.0
2010-10-05 09:50:00,24.32,24.34,24.31,24.32,11200.0,24.32,24.34,24.31,24.32,11200.0
2010-10-05 09:55:00,24.32,24.34,24.28,24.33,27200.0,24.32,24.34,24.28,24.33,27200.0
2010-10-05 10:00:00,24.32,24.36,24.3,24.33,56400.0,24.32,24.36,24.3,24.33,56400.0
2010-10-05 10:05:00,24.33,24.36,24.31,24.33,29200.0,24.33,24.36,24.31,24.33,29200.0
2010-10-05 10:10:00,24.32,24.35,24.31,24.32,16200.0,24.32,24.35,24.31,24.32,16200.0
2010-10-05 10:15:00,24.32,24.33,24.28,24.33,14800.0,24.32,24.33,24.28,24.33,14800.0
2010-10-05 10:20:00,24.33,24.36,24.3,24.36,13200.0,24.33,24.36,24.3,24.36,13200.0
2010-10-05 10:25:00,24.36,24.39,24.35,24.38,19600.0,24.36,24.39,24.35,24.38,19600.0
2010-10-05 10:30:00,24.38,24.4,24.38,24.4,32800.0,24.38,24.4,24.38,24.4,32800.0
2010-10-05 10:35:00,24.4,24.41,24.4,24.4,16600.0,24.4,24.41,24.4,24.4,16600.0
2010-10-05 10:40:00,24.4,24.41,24.39,24.4,17800.0,24.4,24.41,24.39,24.4,17800.0
2010-10-05 10:45:00,24.4,24.42,24.39,24.39,7600.0,24.4,24.42,24.39,24.39,7600.0
2010-10-05 10:50:00,24.39,24.48,24.39,24.47,18800.0,24.39,24.48,24.39,24.47,18800.0
2010-10-05 10:55:00,24.48,24.5,24.46,24.46,10600.0,24.48,24.5,24.46,24.46,10600.0
2010-10-05 11:00:00,24.47,24.48,24.46,24.47,10000.0,24.47,24.48,24.46,24.47,10000.0
2010-10-05 11:05:00,24.47,24.49,24.47,24.49,12200.0,24.47,24.49,24.47,24.49,12200.0
2010-10-05 11:10:00,24.49,24.53,24.49,24.53,47200.0,24.49,24.53,24.49,24.53,47200.0
2010-10-05 11:15:00,24.53,24.54,24.53,24.53,13200.0,24.53,24.54,24.53,24.53,13200.0
2010-10-05 11:20:00,24.53,24.53,24.5,24.5,16600.0,24.53,24.53,24.5,24.5,16600.0
2010-10-05 11:25:00,24.5,24.5,24.5,24.5,6000.0,24.5,24.5,24.5,24.5,6000.0
2010-10-05 11:30:00,24.49,24.51,24.48,24.5,14600.0,24.49,24.51,24.48,24.5,14600.0
2010-10-05 11:35:00,24.5,24.54,24.5,24.54,16800.0,24.5,24.54,24.5,24.54,16800.0
2010-10-05 11:40:00,24.56,24.61,24.55,24.61,21200.0,24.56,24.61,24.55,24.61,21200.0
2010-10-05 11:45:00,24.61,24.61,24.55,24.56,9200.0,24.61,24.61,24.55,24.56,9200.0
2010-10-05 11:50:00,24.57,24.6,24.57,24.58,11600.0,24.57,24.6,24.57,24.58,11600.0
2010-10-05 11:55:00,24.58,24.58,24.57,24.57,2600.0,24.58,24.58,24.57,24.57,2600.0
2010-10-05 12:00:00,24.56,24.56,24.55,24.55,4200.0,24.56,24.56,24.55,24.55,4200.0
2010-10-05 12:05:00,24.55,24.57,24.55,24.56,8400.0,24.55,24.57,24.55,24.56,8400.0
2010-10-05 12:10:00,24.56,24.56,24.55,24.55,2800.0,24.56,24.56,24.55,24.55,2800.0
2010-10-05 12:15:00,24.56,24.56,24.55,24.55,12400.0,24.56,24.56,24.55,24.55,12400.0
2010-10-05 12:20:00,24.55,24.55,24.54,24.55,4200.0,24.55,24.55,24.54,24.55,4200.0
2010-10-05 12:25:00,24.55,24.56,24.54,24.54,7400.0,24.55,24.56,24.54,24.54,7400.0
2010-10-05 12:30:00,24.54,24.57,24.54,24.57,5800.0,24.54,24.57,24.54,24.57,5800.0
2010-10-05 12:35:00,24.56,24.58,24.55,24.58,9800.0,24.56,24.58,24.55,24.58,9800.0
2010-10-05 12:40:00,24.58,24.59,24.58,24.59,8200.0,24.58,24.59,24.58,24.59,8200.0
2010-10-05 12:45:00,24.58,24.6,24.58,24.59,11400.0,24.58,24.6,24.58,24.59,11400.0
2010-10-05 12:50:00,24.59,24.62,24.59,24.61,12800.0,24.59,24.62,24.59,24.61,12800.0
2010-10-05 12:55:00,24.61,24.61,24.61,24.61,3200.0,24.61,24.61,24.61,24.61,3200.0
2010-10-05 13:00:00,24.61,24.63,24.61,24.63,19200.0,24.61,24.63,24.61,24.63,19200.0
2010-10-05 13:05:00,24.63,24.67,24.63,24.66,15400.0,24.63,24.67,24.63,24.66,15400.0
2010-10-05 13:10:00,24.66,24.68,24.66,24.68,18800.0,24.66,24.68,24.66,24.68,18800.0
2010-10-05 13:15:00,24.68,24.68,24.65,24.65,14200.0,24.68,24.68,24.65,24.65,14200.0
2010-10-05 13:20:00,24.65,24.66,24.65,24.66,1400.0,24.65,24.66,24.65,24.66,1400.0
2010-10-05 13:25:00,24.66,24.66,24.62,24.64,19000.0,24.66,24.66,24.62,24.64,19000.0
2010-10-05 13:30:00,24.65,24.65,24.64,24.64,7400.0,24.65,24.65,24.64,24.64,7400.0
2010-10-05 13:35:00,24.64,24.66,24.64,24.66,25800.0,24.64,24.66,24.64,24.66,25800.0
2010-10-05 13:40:00,24.66,24.66,24.63,24.63,11400.0,24.66,24.66,24.63,24.63,11400.0
2010-10-05 13:45:00,24.64,24.64,24.6,24.6,6200.0,24.64,24.64,24.6,24.6,6200.0
2010-10-05 13:50:00,24.6,24.61,24.6,24.61,4800.0,24.6,24.61,24.6,24.61,4800.0
2010-10-05 13:55:00,24.61,24.64,24.61,24.63,22400.0,24.61,24.64,24.61,24.63,22400.0
2010-10-05 14:00:00,24.63,24.63,24.61,24.61,16000.0,24.63,24.63,24.61,24.61,16000.0
2010-10-05 14:05:00,24.6,24.61,24.6,24.61,24200.0,24.6,24.61,24.6,24.61,24200.0
2010-10-05 14:10:00,24.61,24.61,24.6,24.61,11000.0,24.61,24.61,24.6,24.61,11000.0
2010-10-05 14:15:00,24.61,24.61,24.61,24.61,8800.0,24.61,24.61,24.61,24.61,8800.0
2010-10-05 14:20:00,24.61,24.61,24.6,24.6,14400.0,24.61,24.61,24.6,24.6,14400.0
2010-10-05 14:25:00,24.6,24.6,24.59,24.59,12200.0,24.6,24.6,24.59,24.59,12200.0
2010-10-05 14:30:00,24.59,24.62,24.58,24.58,16000.0,24.59,24.62,24.58,24.58,16000.0
2010-10-05 14:35:00,24.58,24.59,24.55,24.56,5400.0,24.58,24.59,24.55,24.56,5400.0
2010-10-05 14:40:00,24.56,24.57,24.54,24.56,15000.0,24.56,24.57,24.54,24.56,15000.0
2010-10-05 14:45:00,24.56,24.58,24.56,24.58,15200.0,24.56,24.58,24.56,24.58,15200.0
2010-10-05 14:50:00,24.58,24.61,24.58,24.61,42000.0,24.58,24.61,24.58,24.61,42000.0
2010-10-05 14:55:00,24.61,24.61,24.56,24.59,20200.0,24.61,24.61,24.56,24.59,20200.0
2010-10-05 15:00:00,24.59,24.59,24.56,24.58,14800.0,24.59,24.59,24.56,24.58,14800.0
2010-10-05 15:05:00,24.58,24.59,24.55,24.56,11800.0,24.58,24.59,24.55,24.56,11800.0
2010-10-05 15:10:00,24.56,24.57,24.55,24.55,18800.0,24.56,24.57,24.55,24.55,18800.0
2010-10-05 15:15:00,24.56,24.57,24.56,24.56,14600.0,24.56,24.57,24.56,24.56,14600.0
2010-10-05 15:20:00,24.56,24.57,24.55,24.57,13400.0,24.56,24.57,24.55,24.57,13400.0
2010-10-05 15:25:00,24.57,24.57,24.55,24.55,18800.0,24.57,24.57,24.55,24.55,18800.0
2010-10-05 15:30:00,24.56,24.57,24.55,24.56,9600.0,24.56,24.57,24.55,24.56,9600.0
2010-10-05 15:35:00,24.56,24.57,24.53,24.54,21800.0,24.56,24.57,24.53,24.54,21800.0
2010-10-05 15:40:00,24.54,24.54,24.52,24.54,21800.0,24.54,24.54,24.52,24.54,21800.0
2010-10-05 15:45:00,24.54,24.54,24.52,24.52,19600.0,24.54,24.54,24.52,24.52,19600.0
2010-10-05 15:50:00,24.52,24.53,24.5,24.52,64600.0,24.52,24.53,24.5,24.52,64600.0
2010-10-05 15:55:00,24.51,24.53,24.5,24.52,89800.0,24.51,24.53,24.5,24.52,89800.0
2010-10-06 09:30:00,24.56,24.58,24.53,24.54,23600.0,24.56,24.58,24.53,24.54,23600.0
2010-10-06 09:35:00,24.55,24.62,24.55,24.59,7000.0,24.55,24.62,24.55,24.59,7000.0
2010-10-06 09:40:00,24.61,24.61,24.51,24.53,10400.0,24.61,24.61,24.51,24.53,10400.0
2010-10-06 09:45:00,24.53,24.55,24.53,24.54,8800.0,24.53,24.55,24.53,24.54,8800.0
2010-10-06 09:50:00,24.54,24.57,24.54,24.56,6800.0,24.54,24.57,24.54,24.56,6800.0
2010-10-06 09:55:00,24.55,24.55,24.53,24.53,6200.0,24.55,24.55,24.53,24.53,6200.0
2010-10-06 10:00:00,24.53,24.55,24.52,24.53,103800.0,24.53,24.55,24.52,24.53,103800.0
2010-10-06 10:05:00,24.53,24.53,24.53,24.53,10200.0,24.53,24.53,24.53,24.53,10200.0
2010-10-06 10:10:00,24.53,24.53,24.52,24.53,25600.0,24.53,24.53,24.52,24.53,25600.0
2010-10-06 10:15:00,24.53,24.53,24.49,24.51,36200.0,24.53,24.53,24.49,24.51,36200.0
2010-10-06 10:20:00,24.51,24.52,24.5,24.5,31600.0,24.51,24.52,24.5,24.5,31600.0
2010-10-06 10:25:00,24.5,24.52,24.49,24.52,22400.0,24.5,24.52,24.49,24.52,22400.0
2010-10-06 10:30:00,24.5,24.52,24.49,24.49,23200.0,24.5,24.52,24.49,24.49,23200.0
2010-10-06 10:35:00,24.49,24.51,24.49,24.5,8800.0,24.49,24.51,24.49,24.5,8800.0
2010-10-06 10:40:00,24.52,24.52,24.5,24.5,14400.0,24.52,24.52,24.5,24.5,14400.0
2010-10-06 10:45:00,24.5,24.51,24.49,24.51,8400.0,24.5,24.51,24.49,24.51,8400.0
2010-10-06 10:50:00,24.51,24.51,24.5,24.5,13200.0,24.51,24.51,24.5,24.5,13200.0
2010-10-06 10:55:00,24.5,24.51,24.5,24.5,17600.0,24.5,24.51,24.5,24.5,17600.0
2010-10-06 11:00:00,24.5,24.5,24.5,24.5,14000.0,24.5,24.5,24.5,24.5,14000.0
2010-10-06 11:05:00,24.5,24.52,24.5,24.51,11800.0,24.5,24.52,24.5,24.51,11800.0
2010-10-06 11:10:00,24.5,24.52,24.5,24.51,8000.0,24.5,24.52,24.5,24.51,8000.0
2010-10-06 11:15:00,24.51,24.52,24.51,24.52,9000.0,24.51,24.52,24.51,24.52,9000.0
2010-10-06 11:20:00,24.51,24.52,24.51,24.52,5200.0,24.51,24.52,24.51,24.52,5200.0
2010-10-06 11:25:00,24.52,24.53,24.51,24.52,4400.0,24.52,24.53,24.51,24.52,4400.0
2010-10-06 11:30:00,24.52,24.52,24.5,24.52,5800.0,24.52,24.52,24.5,24.52,5800.0
2010-10-06 11:35:00,24.52,24.54,24.52,24.54,8400.0,24.52,24.54,24.52,24.54,8400.0
2010-10-06 11:40:00,24.54,24.56,24.54,24.55,5000.0,24.54,24.56,24.54,24.55,5000.0
2010-10-06 11:45:00,24.54,24.54,24.5,24.51,8200.0,24.54,24.54,24.5,24.51,8200.0
2010-10-06 11:50:00,24.52,24.53,24.5,24.51,6000.0,24.52,24.53,24.5,24.51,6000.0
2010-10-06 11:55:00,24.53,24.54,24.53,24.53,4400.0,24.53,24.54,24.53,24.53,4400.0
2010-10-06 12:00:00,24.53,24.55,24.53,24.53,5800.0,24.53,24.55,24.53,24.53,5800.0
2010-10-06 12:05:00,24.53,24.54,24.53,24.54,5000.0,24.53,24.54,24.53,24.54,5000.0
2010-10-06 12:10:00,24.54,24.54,24.53,24.53,4600.0,24.54,24.54,24.53,24.53,4600.0
2010-10-06 12:15:00,24.53,24.54,24.52,24.52,29600.0,24.53,24.54,24.52,24.52,29600.0
2010-10-06 12:20:00,24.51,24.51,24.5,24.5,1000.0,24.51,24.51,24.5,24.5,1000.0
2010-10-06 12:25:00,24.5,24.5,24.5,24.5,11800.0,24.5,24.5,24.5,24.5,11800.0
2010-10-06 12:30:00,24.5,24.5,24.5,24.5,20200.0,24.5,24.5,24.5,24.5,20200.0
2010-10-06 12:35:00,24.5,24.5,24.5,24.5,4800.0,24.5,24.5,24.5,24.5,4800.0
2010-10-06 12:40:00,24.5,24.52,24.5,24.52,65400.0,24.5,24.52,24.5,24.52,65400.0
2010-10-06 12:45:00,24.52,24.53,24.52,24.52,52200.0,24.52,24.53,24.52,24.52,52200.0
2010-10-06 12:50:00,24.52,24.53,24.52,24.53,11600.0,24.52,24.53,24.52,24.53,11600.0
2010-10-06 12:55:00,24.52,24.54,24.52,24.54,16000.0,24.52,24.54,24.52,24.54,16000.0
2010-10-06 13:00:00,24.54,24.54,24.53,24.53,10600.0,24.54,24.54,24.53,24.53,10600.0
2010-10-06 13:05:00,24.53,24.53,24.53,24.53,8200.0,24.53,24.53,24.53,24.53,8200.0
2010-10-06 13:10:00,24.53,24.55,24.53,24.54,29800.0,24.53,24.55,24.53,24.54,29800.0
2010-10-06 13:15:00,24.54,24.58,24.54,24.56,19800.0,24.54,24.58,24.54,24.56,19800.0
2010-10-06 13:20:00,24.56,24.59,24.56,24.58,28200.0,24.56,24.59,24.56,24.58,28200.0
2010-10-06 13:25:00,24.58,24.58,24.57,24.58,17400.0,24.58,24.58,24.57,24.58,17400.0
2010-10-06 13:30:00,24.58,24.58,24.56,24.57,10600.0,24.58,24.58,24.56,24.57,10600.0
2010-10-06 13:35:00,24.57,24.59,24.57,24.57,10400.0,24.57,24.59,24.57,24.57,10400.0
2010-10-06 13:40:00,24.57,24.57,24.56,24.57,5400.0,24.57,24.57,24.56,24.57,5400.0
2010-10-06 13:45:00,24.57,24.57,24.56,24.56,5000.0,24.57,24.57,24.56,24.56,5000.0
2010-10-06 13:50:00,24.56,24.56,24.56,24.56,6400.0,24.56,24.56,24.56,24.56,6400.0
2010-10-06 13:55:00,24.55,24.59,24.55,24.59,18000.0,24.55,24.59,24.55,24.59,18000.0
2010-10-06 14:00:00,24.59,24.59,24.58,24.59,10200.0,24.59,24.59,24.58,24.59,10200.0
2010-10-06 14:05:00,24.58,24.6,24.58,24.59,11400.0,24.58,24.6,24.58,24.59,11400.0
2010-10-06 14:10:00,24.59,24.59,24.58,24.58,8600.0,24.59,24.59,24.58,24.58,8600.0
2010-10-06 14:15:00,24.58,24.58,24.57,24.57,4600.0,24.58,24.58,24.57,24.57,4600.0
2010-10-06 14:20:00,24.58,24.6,24.57,24.6,13000.0,24.58,24.6,24.57,24.6,13000.0
2010-10-06 14:25:00,24.6,24.6,24.59,24.59,7000.0,24.6,24.6,24.59,24.59,7000.0
2010-10-06 14:30:00,24.59,24.59,24.59,24.59,7600.0,24.59,24.59,24.59,24.59,7600.0
2010-10-06 14:35:00,24.59,24.6,24.59,24.6,16400.0,24.59,24.6,24.59,24.6,16400.0
2010-10-06 14:40:00,24.6,24.63,24.6,24.62,18000.0,24.6,24.63,24.6,24.62,18000.0
2010-10-06 14:45:00,24.61,24.63,24.61,24.63,15800.0,24.61,24.63,24.61,24.63,15800.0
2010-10-06 14:50:00,24.62,24.65,24.62,24.65,58200.0,24.62,24.65,24.62,24.65,58200.0
2010-10-06 14:55:00,24.65,24.65,24.64,24.65,16000.0,24.65,24.65,24.64,24.65,16000.0
2010-10-06 15:00:00,24.65,24.65,24.64,24.64,13400.0,24.65,24.65,24.64,24.64,13400.0
2010-10-06 15:05:00,24.64,24.64,24.64,24.64,9400.0,24.64,24.64,24.64,24.64,9400.0
2010-10-06 15:10:00,24.64,24.64,24.63,24.63,13800.0,24.64,24.64,24.63,24.63,13800.0
2010-10-06 15:15:00,24.63,24.63,24.63,24.63,11600.0,24.63,24.63,24.63,24.63,11600.0
2010-10-06 15:20:00,24.63,24.64,24.6,24.63,101600.0,24.63,24.64,24.6,24.63,101600.0
2010-10-06 15:25:00,24.63,24.64,24.63,24.64,11400.0,24.63,24.64,24.63,24.64,11400.0
2010-10-06 15:30:00,24.64,24.64,24.63,24.63,33200.0,24.64,24.64,24.63,24.63,33200.0
2010-10-06 15:35:00,24.63,24.63,24.63,24.63,34000.0,24.63,24.63,24.63,24.63,34000.0
2010-10-06 15:40:00,24.63,24.63,24.62,24.62,36000.0,24.63,24.63,24.62,24.62,36000.0
2010-10-06 15:45:00,24.63,24.63,24.6,24.61,65200.0,24.63,24.63,24.6,24.61,65200.0
2010-10-06 15:50:00,24.61,24.63,24.61,24.61,54400.0,24.61,24.63,24.61,24.61,54400.0
2010-10-06 15:55:00,24.61,24.63,24.6,24.63,69800.0,24.61,24.63,24.6,24.63,69800.0
2010-10-07 09:30:00,25.0,25.0,24.57,24.59,17200.0,25.0,25.0,24.57,24.59,17200.0
2010-10-07 09:35:00,24.58,24.68,24.53,24.61,14000.0,24.58,24.68,24.53,24.61,14000.0
2010-10-07 09:40:00,24.59,24.67,24.5,24.66,12400.0,24.59,24.67,24.5,24.66,12400.0
2010-10-07 09:45:00,24.65,24.65,24.59,24.64,12400.0,24.65,24.65,24.59,24.64,12400.0
2010-10-07 09:50:00,24.64,24.75,24.62,24.66,16600.0,24.64,24.75,24.62,24.66,16600.0
2010-10-07 09:55:00,24.68,24.68,24.61,24.61,9600.0,24.68,24.68,24.61,24.61,9600.0
2010-10-07 10:00:00,24.62,24.64,24.6,24.64,102600.0,24.62,24.64,24.6,24.64,102600.0
2010-10-07 10:05:00,24.64,24.67,24.64,24.67,8800.0,24.64,24.67,24.64,24.67,8800.0
2010-10-07 10:10:00,24.68,24.72,24.68,24.7,23400.0,24.68,24.72,24.68,24.7,23400.0
2010-10-07 10:15:00,24.71,24.73,24.68,24.72,10800.0,24.71,24.73,24.68,24.72,10800.0
2010-10-07 10:20:00,24.71,24.72,24.67,24.69,16400.0,24.71,24.72,24.67,24.69,16400.0
2010-10-07 10:25:00,24.7,24.71,24.68,24.71,7400.0,24.7,24.71,24.68,24.71,7400.0
2010-10-07 10:30:00,24.71,24.72,24.66,24.66,10600.0,24.71,24.72,24.66,24.66,10600.0
2010-10-07 10:35:00,24.66,24.66,24.63,24.66,25800.0,24.66,24.66,24.63,24.66,25800.0
2010-10-07 10:40:00,24.65,24.67,24.65,24.67,9400.0,24.65,24.67,24.65,24.67,9400.0
2010-10-07 10:45:00,24.68,24.68,24.67,24.67,7600.0,24.68,24.68,24.67,24.67,7600.0
2010-10-07 10:50:00,24.67,24.67,24.65,24.65,64200.0,24.67,24.67,24.65,24.65,64200.0
2010-10-07 10:55:00,24.65,24.65,24.61,24.64,56600.0,24.65,24.65,24.61,24.64,56600.0
2010-10-07 11:00:00,24.64,24.66,24.63,24.66,28600.0,24.64,24.66,24.63,24.66,28600.0
2010-10-07 11:05:00,24.67,24.68,24.67,24.67,12200.0,24.67,24.68,24.67,24.67,12200.0
2010-10-07 11:10:00,24.67,24.67,24.65,24.67,15000.0,24.67,24.67,24.65,24.67,15000.0
2010-10-07 11:15:00,24.66,24.68,24.66,24.68,11800.0,24.66,24.68,24.66,24.68,11800.0
2010-10-07 11:20:00,24.67,24.69,24.67,24.68,5200.0,24.67,24.69,24.67,24.68,5200.0
2010-10-07 11:25:00,24.68,24.69,24.68,24.68,11400.0,24.68,24.69,24.68,24.68,11400.0
2010-10-07 11:30:00,24.68,24.73,24.68,24.73,49800.0,24.68,24.73,24.68,24.73,49800.0
2010-10-07 11:35:00,24.73,24.74,24.72,24.74,14000.0,24.73,24.74,24.72,24.74,14000.0
2010-10-07 11:40:00,24.74,24.75,24.73,24.75,14200.0,24.74,24.75,24.73,24.75,14200.0
2010-10-07 11:45:00,24.75,24.76,24.75,24.75,19000.0,24.75,24.76,24.75,24.75,19000.0
2010-10-07 11:50:00,24.75,24.79,24.74,24.78,24800.0,24.75,24.79,24.74,24.78,24800.0
2010-10-07 11:55:00,24.79,24.79,24.73,24.75,69800.0,24.79,24.79,24.73,24.75,69800.0
2010-10-07 12:00:00,24.75,24.75,24.74,24.75,9200.0,24.75,24.75,24.74,24.75,9200.0
2010-10-07 12:05:00,24.75,24.78,24.74,24.78,15800.0,24.75,24.78,24.74,24.78,15800.0
2010-10-07 12:10:00,24.78,24.79,24.77,24.78,46600.0,24.78,24.79,24.77,24.78,46600.0
2010-10-07 12:15:00,24.78,24.81,24.73,24.74,51200.0,24.78,24.81,24.73,24.74,51200.0
2010-10-07 12:20:00,24.74,24.77,24.74,24.77,16600.0,24.74,24.77,24.74,24.77,16600.0
2010-10-07 12:25:00,24.76,24.77,24.74,24.75,25800.0,24.76,24.77,24.74,24.75,25800.0
2010-10-07 12:30:00,24.75,24.75,24.7,24.7,20600.0,24.75,24.75,24.7,24.7,20600.0
2010-10-07 12:35:00,24.7,24.72,24.67,24.72,16000.0,24.7,24.72,24.67,24.72,16000.0
2010-10-07 12:40:00,24.73,24.73,24.71,24.72,8600.0,24.73,24.73,24.71,24.72,8600.0
2010-10-07 12:45:00,24.72,24.75,24.72,24.74,11400.0,24.72,24.75,24.72,24.74,11400.0
2010-10-07 12:50:00,24.74,24.74,24.73,24.73,2400.0,24.74,24.74,24.73,24.73,2400.0
2010-10-07 12:55:00,24.73,24.74,24.73,24.74,7000.0,24.73,24.74,24.73,24.74,7000.0
2010-10-07 13:00:00,24.74,24.76,24.74,24.75,16200.0,24.74,24.76,24.74,24.75,16200.0
2010-10-07 13:05:00,24.75,24.85,24.74,24.85,48400.0,24.75,24.85,24.74,24.85,48400.0
2010-10-07 13:10:00,24.85,24.86,24.8,24.8,31000.0,24.85,24.86,24.8,24.8,31000.0
2010-10-07 13:15:00,24.8,24.81,24.79,24.79,6600.0,24.8,24.81,24.79,24.79,6600.0
2010-10-07 13:20:00,24.79,24.79,24.78,24.78,6400.0,24.79,24.79,24.78,24.78,6400.0
2010-10-07 13:25:00,24.79,24.79,24.75,24.75,3000.0,24.79,24.79,24.75,24.75,3000.0
2010-10-07 13:30:00,24.75,24.76,24.75,24.76,4400.0,24.75,24.76,24.75,24.76,4400.0
2010-10-07 13:35:00,24.75,24.76,24.74,24.75,19400.0,24.75,24.76,24.74,24.75,19400.0
2010-10-07 13:40:00,24.75,24.77,24.75,24.76,7000.0,24.75,24.77,24.75,24.76,7000.0
2010-10-07 13:45:00,24.75,24.76,24.75,24.75,12000.0,24.75,24.76,24.75,24.75,12000.0
2010-10-07 13:50:00,24.75,24.75,24.75,24.75,3200.0,24.75,24.75,24.75,24.75,3200.0
2010-10-07 13:55:00,24.75,24.84,24.75,24.83,23400.0,24.75,24.84,24.75,24.83,23400.0
2010-10-07 14:00:00,24.83,24.84,24.8,24.83,11200.0,24.83,24.84,24.8,24.83,11200.0
2010-10-07 14:05:00,24.82,24.86,24.82,24.86,16800.0,24.82,24.86,24.82,24.86,16800.0
2010-10-07 14:10:00,24.86,24.88,24.86,24.87,18200.0,24.86,24.88,24.86,24.87,18200.0
2010-10-07 14:15:00,24.87,24.88,24.86,24.88,24000.0,24.87,24.88,24.86,24.88,24000.0
2010-10-07 14:20:00,24.87,24.88,24.86,24.87,15800.0,24.87,24.88,24.86,24.87,15800.0
2010-10-07 14:25:00,24.87,24.88,24.86,24.86,8200.0,24.87,24.88,24.86,24.86,8200.0
2010-10-07 14:30:00,24.86,24.86,24.86,24.86,8400.0,24.86,24.86,24.86,24.86,8400.0
2010-10-07 14:35:00,24.86,24.88,24.86,24.88,11600.0,24.86,24.88,24.86,24.88,11600.0
2010-10-07 14:40:00,24.88,24.88,24.87,24.88,31000.0,24.88,24.88,24.87,24.88,31000.0
2010-10-07 14:45:00,24.88,24.88,24.86,24.86,27600.0,24.88,24.88,24.86,24.86,27600.0
2010-10-07 14:50:00,24.86,24.86,24.84,24.85,23600.0,24.86,24.86,24.84,24.85,23600.0
2010-10-07 14:55:00,24.85,24.86,24.83,24.83,11200.0,24.85,24.86,24.83,24.83,11200.0
2010-10-07 15:00:00,24.84,24.86,24.83,24.86,26200.0,24.84,24.86,24.83,24.86,26200.0
2010-10-07 15:05:00,24.86,24.89,24.86,24.88,12600.0,24.86,24.89,24.86,24.88,12600.0
2010-10-07 15:10:00,24.88,24.88,24.87,24.88,13000.0,24.88,24.88,24.87,24.88,13000.0
2010-10-07 15:15:00,24.88,24.89,24.86,24.86,25800.0,24.88,24.89,24.86,24.86,25800.0
2010-10-07 15:20:00,24.86,24.89,24.86,24.89,15200.0,24.86,24.89,24.86,24.89,15200.0
2010-10-07 15:25:00,24.89,24.91,24.89,24.9,38400.0,24.89,24.91,24.89,24.9,38400.0
2010-10-07 15:30:00,24.9,24.91,24.86,24.86,24800.0,24.9,24.91,24.86,24.86,24800.0
2010-10-07 15:35:00,24.86,24.86,24.83,24.85,24600.0,24.86,24.86,24.83,24.85,24600.0
2010-10-07 15:40:00,24.85,24.86,24.84,24.86,37000.0,24.85,24.86,24.84,24.86,37000.0
2010-10-07 15:45:00,24.86,24.86,24.85,24.85,35200.0,24.86,24.86,24.85,24.85,35200.0
2010-10-07 15:50:00,24.85,24.87,24.8,24.86,115200.0,24.85,24.87,24.8,24.86,115200.0
2010-10-07 15:55:00,24.86,24.87,24.85,24.85,97800.0,24.86,24.87,24.85,24.85,97800.0
2010-10-08 09:30:00,24.9,24.9,24.65,24.68,226600.0,24.9,24.9,24.65,24.68,226600.0
2010-10-08 09:35:00,24.7,24.75,24.64,24.74,38800.0,24.7,24.75,24.64,24.74,38800.0
2010-10-08 09:40:00,24.71,24.72,24.67,24.7,25800.0,24.71,24.72,24.67,24.7,25800.0
2010-10-08 09:45:00,24.72,24.72,24.68,24.72,18200.0,24.72,24.72,24.68,24.72,18200.0
2010-10-08 09:50:00,24.74,24.89,24.74,24.86,14600.0,24.74,24.89,24.74,24.86,14600.0
2010-10-08 09:55:00,24.85,24.92,24.83,24.86,15600.0,24.85,24.92,24.83,24.86,15600.0
2010-10-08 10:00:00,24.86,24.86,24.73,24.75,45400.0,24.86,24.86,24.73,24.75,45400.0
2010-10-08 10:05:00,24.76,24.8,24.7,24.7,19000.0,24.76,24.8,24.7,24.7,19000.0
2010-10-08 10:10:00,24.7,24.78,24.7,24.71,39600.0,24.7,24.78,24.7,24.71,39600.0
2010-10-08 10:15:00,24.71,24.74,24.69,24.7,52600.0,24.71,24.74,24.69,24.7,52600.0
2010-10-08 10:20:00,24.7,24.7,24.63,24.64,39400.0,24.7,24.7,24.63,24.64,39400.0
2010-10-08 10:25:00,24.63,24.68,24.58,24.66,67200.0,24.63,24.68,24.58,24.66,67200.0
2010-10-08 10:30:00,24.65,24.68,24.64,24.68,18400.0,24.65,24.68,24.64,24.68,18400.0
2010-10-08 10:35:00,24.68,24.7,24.67,24.68,18000.0,24.68,24.7,24.67,24.68,18000.0
2010-10-08 10:40:00,24.67,24.69,24.65,24.65,12000.0,24.67,24.69,24.65,24.65,12000.0
2010-10-08 10:45:00,24.65,24.7,24.64,24.68,21200.0,24.65,24.7,24.64,24.68,21200.0
2010-10-08 10:50:00,24.7,24.71,24.68,24.69,49200.0,24.7,24.71,24.68,24.69,49200.0
2010-10-08 10:55:00,24.71,24.82,24.7,24.82,139800.0,24.71,24.82,24.7,24.82,139800.0
2010-10-08 11:00:00,24.83,24.84,24.75,24.75,20200.0,24.83,24.84,24.75,24.75,20200.0
2010-10-08 11:05:00,24.76,24.81,24.74,24.74,14400.0,24.76,24.81,24.74,24.74,14400.0
2010-10-08 11:10:00,24.74,24.78,24.7,24.7,27000.0,24.74,24.78,24.7,24.7,27000.0
2010-10-08 11:15:00,24.7,24.78,24.7,24.76,18200.0,24.7,24.78,24.7,24.76,18200.0
2010-10-08 11:20:00,24.76,25.0,24.75,24.97,141000.0,24.76,25.0,24.75,24.97,141000.0
2010-10-08 11:25:00,24.95,24.97,24.92,24.96,31200.0,24.95,24.97,24.92,24.96,31200.0
2010-10-08 11:30:00,24.96,24.96,24.95,24.95,23800.0,24.96,24.96,24.95,24.95,23800.0
2010-10-08 11:35:00,24.94,24.96,24.93,24.95,18000.0,24.94,24.96,24.93,24.95,18000.0
2010-10-08 11:40:00,24.94,25.0,24.94,24.99,122600.0,24.94,25.0,24.94,24.99,122600.0
2010-10-08 11:45:00,24.99,25.08,24.99,25.05,191800.0,24.99,25.08,24.99,25.05,191800.0
2010-10-08 11:50:00,25.05,25.07,25.04,25.04,27200.0,25.05,25.07,25.04,25.04,27200.0
2010-10-08 11:55:00,25.04,25.08,25.04,25.05,1018200.0,25.04,25.08,25.04,25.05,1018200.0
2010-10-08 12:00:00,25.05,25.06,25.03,25.03,41200.0,25.05,25.06,25.03,25.03,41200.0
2010-10-08 12:05:00,25.03,25.03,25.0,25.03,42800.0,25.03,25.03,25.0,25.03,42800.0
2010-10-08 12:10:00,25.03,25.03,24.97,24.98,37400.0,25.03,25.03,24.97,24.98,37400.0
2010-10-08 12:15:00,24.97,24.98,24.91,24.91,96400.0,24.97,24.98,24.91,24.91,96400.0
2010-10-08 12:20:00,24.91,24.91,24.84,24.84,622400.0,24.91,24.91,24.84,24.84,622400.0
2010-10-08 12:25:00,24.84,24.85,24.78,24.78,32200.0,24.84,24.85,24.78,24.78,32200.0
2010-10-08 12:30:00,24.78,24.78,24.74,24.75,29000.0,24.78,24.78,24.74,24.75,29000.0
2010-10-08 12:35:00,24.74,24.78,24.71,24.77,30400.0,24.74,24.78,24.71,24.77,30400.0
2010-10-08 12:40:00,24.78,24.79,24.74,24.76,20800.0,24.78,24.79,24.74,24.76,20800.0
2010-10-08 12:45:00,24.76,24.77,24.73,24.73,16400.0,24.76,24.77,24.73,24.73,16400.0
2010-10-08 12:50:00,24.73,24.77,24.7,24.77,8800.0,24.73,24.77,24.7,24.77,8800.0
2010-10-08 12:55:00,24.77,24.81,24.77,24.8,5800.0,24.77,24.81,24.77,24.8,5800.0
2010-10-08 13:00:00,24.8,24.8,24.74,24.74,36400.0,24.8,24.8,24.74,24.74,36400.0
2010-10-08 13:05:00,24.74,24.74,24.73,24.73,6600.0,24.74,24.74,24.73,24.73,6600.0
2010-10-08 13:10:00,24.73,24.83,24.72,24.83,22000.0,24.73,24.83,24.72,24.83,22000.0
2010-10-08 13:15:00,24.83,24.84,24.8,24.81,10200.0,24.83,24.84,24.8,24.81,10200.0
2010-10-08 13:20:00,24.81,24.82,24.78,24.8,21000.0,24.81,24.82,24.78,24.8,21000.0
2010-10-08 13:25:00,24.8,24.82,24.8,24.8,5600.0,24.8,24.82,24.8,24.8,5600.0
2010-10-08 13:30:00,24.8,24.8,24.75,24.77,11000.0,24.8,24.8,24.75,24.77,11000.0
2010-10-08 13:35:00,24.78,24.78,24.77,24.77,12600.0,24.78,24.78,24.77,24.77,12600.0
2010-10-08 13:40:00,24.77,24.77,24.7,24.71,16600.0,24.77,24.77,24.7,24.71,16600.0
2010-10-08 13:45:00,24.71,24.71,24.66,24.67,35200.0,24.71,24.71,24.66,24.67,35200.0
2010-10-08 13:50:00,24.67,24.75,24.65,24.75,17000.0,24.67,24.75,24.65,24.75,17000.0
2010-10-08 13:55:00,24.74,24.74,24.7,24.72,10800.0,24.74,24.74,24.7,24.72,10800.0
2010-10-08 14:00:00,24.72,24.74,24.68,24.68,19800.0,24.72,24.74,24.68,24.68,19800.0
2010-10-08 14:05:00,24.68,24.73,24.68,24.72,14200.0,24.68,24.73,24.68,24.72,14200.0
2010-10-08 14:10:00,24.72,24.72,24.68,24.7,20800.0,24.72,24.72,24.68,24.7,20800.0
2010-10-08 14:15:00,24.7,24.7,24.66,24.66,208600.0,24.7,24.7,24.66,24.66,208600.0
2010-10-08 14:20:00,24.66,24.67,24.63,24.64,40000.0,24.66,24.67,24.63,24.64,40000.0
2010-10-08 14:25:00,24.64,24.64,24.61,24.61,30000.0,24.64,24.64,24.61,24.61,30000.0
2010-10-08 14:30:00,24.61,24.66,24.61,24.66,25800.0,24.61,24.66,24.61,24.66,25800.0
2010-10-08 14:35:00,24.66,24.68,24.66,24.68,18200.0,24.66,24.68,24.66,24.68,18200.0
2010-10-08 14:40:00,24.68,24.7,24.67,24.7,26200.0,24.68,24.7,24.67,24.7,26200.0
2010-10-08 14:45:00,24.7,24.73,24.7,24.72,36000.0,24.7,24.73,24.7,24.72,36000.0
2010-10-08 14:50:00,24.72,24.73,24.7,24.72,20000.0,24.72,24.73,24.7,24.72,20000.0
2010-10-08 14:55:00,24.72,24.73,24.7,24.71,22400.0,24.72,24.73,24.7,24.71,22400.0
2010-10-08 15:00:00,24.71,24.71,24.66,24.68,101200.0,24.71,24.71,24.66,24.68,101200.0
2010-10-08 15:05:00,24.68,24.75,24.68,24.75,86600.0,24.68,24.75,24.68,24.75,86600.0
2010-10-08 15:10:00,24.75,24.79,24.74,24.76,30800.0,24.75,24.79,24.74,24.76,30800.0
2010-10-08 15:15:00,24.75,24.76,24.73,24.74,34400.0,24.75,24.76,24.73,24.74,34400.0
2010-10-08 15:20:00,24.74,24.75,24.71,24.71,35800.0,24.74,24.75,24.71,24.71,35800.0
2010-10-08 15:25:00,24.71,24.72,24.7,24.7,35800.0,24.71,24.72,24.7,24.7,35800.0
2010-10-08 15:30:00,24.71,24.73,24.69,24.71,46400.0,24.71,24.73,24.69,24.71,46400.0
2010-10-08 15:35:00,24.71,24.71,24.68,24.68,22600.0,24.71,24.71,24.68,24.68,22600.0
2010-10-08 15:40:00,24.69,24.71,24.68,24.71,25000.0,24.69,24.71,24.68,24.71,25000.0
2010-10-08 15:45:00,24.71,24.71,24.64,24.64,65600.0,24.71,24.71,24.64,24.64,65600.0
2010-10-08 15:50:00,24.65,24.65,24.61,24.61,107600.0,24.65,24.65,24.61,24.61,107600.0
2010-10-08 15:55:00,24.61,24.63,24.54,24.55,165600.0,24.61,24.63,24.54,24.55,165600.0
2010-10-11 09:30:00,24.41,24.52,24.25,24.48,152400.0,24.41,24.52,24.25,24.48,152400.0
2010-10-11 09:35:00,24.46,24.6,24.45,24.6,30800.0,24.46,24.6,24.45,24.6,30800.0
2010-10-11 09:40:00,24.6,24.66,24.6,24.66,24400.0,24.6,24.66,24.6,24.66,24400.0
2010-10-11 09:45:00,24.66,24.7,24.59,24.64,47200.0,24.66,24.7,24.59,24.64,47200.0
2010-10-11 09:50:00,24.64,24.66,24.63,24.65,42600.0,24.64,24.66,24.63,24.65,42600.0
2010-10-11 09:55:00,24.65,24.67,24.64,24.67,24600.0,24.65,24.67,24.64,24.67,24600.0
2010-10-11 10:00:00,24.67,24.68,24.65,24.68,46400.0,24.67,24.68,24.65,24.68,46400.0
2010-10-11 10:05:00,24.68,24.75,24.68,24.72,48000.0,24.68,24.75,24.68,24.72,48000.0
2010-10-11 10:10:00,24.72,24.72,24.68,24.68,19400.0,24.72,24.72,24.68,24.68,19400.0
2010-10-11 10:15:00,24.68,24.7,24.66,24.67,59600.0,24.68,24.7,24.66,24.67,59600.0
2010-10-11 10:20:00,24.67,24.71,24.66,24.71,16800.0,24.67,24.71,24.66,24.71,16800.0
2010-10-11 10:25:00,24.71,24.72,24.69,24.69,21800.0,24.71,24.72,24.69,24.69,21800.0
2010-10-11 10:30:00,24.69,24.79,24.69,24.79,29000.0,24.69,24.79,24.69,24.79,29000.0
2010-10-11 10:35:00,24.79,24.8,24.71,24.72,65000.0,24.79,24.8,24.71,24.72,65000.0
2010-10-11 10:40:00,24.72,24.73,24.7,24.7,18600.0,24.72,24.73,24.7,24.7,18600.0
2010-10-11 10:45:00,24.7,24.73,24.69,24.71,45600.0,24.7,24.73,24.69,24.71,45600.0
2010-10-11 10:50:00,24.72,24.73,24.68,24.69,14600.0,24.72,24.73,24.68,24.69,14600.0
2010-10-11 10:55:00,24.69,24.77,24.69,24.77,9000.0,24.69,24.77,24.69,24.77,9000.0
2010-10-11 11:00:00,24.77,24.78,24.69,24.7,30400.0,24.77,24.78,24.69,24.7,30400.0
2010-10-11 11:05:00,24.7,24.71,24.68,24.68,25000.0,24.7,24.71,24.68,24.68,25000.0
2010-10-11 11:10:00,24.68,24.72,24.68,24.72,8000.0,24.68,24.72,24.68,24.72,8000.0
2010-10-11 11:15:00,24.72,24.74,24.72,24.73,7000.0,24.72,24.74,24.72,24.73,7000.0
2010-10-11 11:20:00,24.73,24.8,24.73,24.8,17600.0,24.73,24.8,24.73,24.8,17600.0
2010-10-11 11:25:00,24.8,24.86,24.8,24.85,30600.0,24.8,24.86,24.8,24.85,30600.0
2010-10-11 11:30:00,24.85,24.9,24.85,24.89,16600.0,24.85,24.9,24.85,24.89,16600.0
2010-10-11 11:35:00,24.89,24.92,24.86,24.87,25800.0,24.89,24.92,24.86,24.87,25800.0
2010-10-11 11:40:00,24.87,24.88,24.78,24.79,26600.0,24.87,24.88,24.78,24.79,26600.0
2010-10-11 11:45:00,24.78,24.8,24.78,24.79,17200.0,24.78,24.8,24.78,24.79,17200.0
2010-10-11 11:50:00,24.8,24.82,24.8,24.8,14200.0,24.8,24.82,24.8,24.8,14200.0
2010-10-11 11:55:00,24.8,24.84,24.8,24.84,9600.0,24.8,24.84,24.8,24.84,9600.0
2010-10-11 12:00:00,24.83,24.85,24.83,24.84,18200.0,24.83,24.85,24.83,24.84,18200.0
2010-10-11 12:05:00,24.84,24.84,24.83,24.84,10600.0,24.84,24.84,24.83,24.84,10600.0
2010-10-11 12:10:00,24.84,24.85,24.84,24.85,8200.0,24.84,24.85,24.84,24.85,8200.0
2010-10-11 12:15:00,24.85,24.85,24.84,24.85,9200.0,24.85,24.85,24.84,24.85,9200.0
2010-10-11 12:20:00,24.85,24.86,24.85,24.86,4200.0,24.85,24.86,24.85,24.86,4200.0
2010-10-11 12:25:00,24.86,24.86,24.85,24.86,4800.0,24.86,24.86,24.85,24.86,4800.0
2010-10-11 12:30:00,24.86,24.86,24.84,24.86,12400.0,24.86,24.86,24.84,24.86,12400.0
2010-10-11 12:35:00,24.86,24.88,24.86,24.88,9200.0,24.86,24.88,24.86,24.88,9200.0
2010-10-11 12:40:00,24.88,24.89,24.87,24.87,7000.0,24.88,24.89,24.87,24.87,7000.0
2010-10-11 12:45:00,24.88,24.88,24.88,24.88,2400.0,24.88,24.88,24.88,24.88,2400.0
2010-10-11 12:50:00,24.88,24.88,24.88,24.88,6000.0,24.88,24.88,24.88,24.88,6000.0
2010-10-11 12:55:00,24.88,24.88,24.88,24.88,1000.0,24.88,24.88,24.88,24.88,1000.0
2010-10-11 13:00:00,24.88,24.92,24.88,24.91,25400.0,24.88,24.92,24.88,24.91,25400.0
2010-10-11 13:05:00,24.91,24.91,24.89,24.89,9200.0,24.91,24.91,24.89,24.89,9200.0
2010-10-11 13:10:00,24.89,24.91,24.88,24.91,14800.0,24.89,24.91,24.88,24.91,14800.0
2010-10-11 13:15:00,24.91,24.93,24.91,24.93,8600.0,24.91,24.93,24.91,24.93,8600.0
2010-10-11 13:20:00,24.93,24.95,24.93,24.95,14400.0,24.93,24.95,24.93,24.95,14400.0
2010-10-11 13:25:00,24.95,24.97,24.95,24.96,10800.0,24.95,24.97,24.95,24.96,10800.0
2010-10-11 13:30:00,24.97,24.97,24.94,24.96,42800.0,24.97,24.97,24.94,24.96,42800.0
2010-10-11 13:35:00,24.97,25.0,24.96,25.0,15400.0,24.97,25.0,24.96,25.0,15400.0
2010-10-11 13:40:00,24.99,25.02,24.99,25.02,33400.0,24.99,25.02,24.99,25.02,33400.0
2010-10-11 13:45:00,25.02,25.07,25.02,25.07,52400.0,25.02,25.07,25.02,25.07,52400.0
2010-10-11 13:50:00,25.06,25.08,25.03,25.03,122800.0,25.06,25.08,25.03,25.03,122800.0
2010-10-11 13:55:00,25.02,25.04,25.02,25.04,141400.0,25.02,25.04,25.02,25.04,141400.0
2010-10-11 14:00:00,25.04,25.04,25.03,25.04,7400.0,25.04,25.04,25.03,25.04,7400.0
2010-10-11 14:05:00,25.04,25.04,25.02,25.03,7800.0,25.04,25.04,25.02,25.03,7800.0
2010-10-11 14:10:00,25.03,25.03,25.0,25.0,8600.0,25.03,25.03,25.0,25.0,8600.0
2010-10-11 14:15:00,25.0,25.01,25.0,25.0,13400.0,25.0,25.01,25.0,25.0,13400.0
2010-10-11 14:20:00,25.0,25.05,25.0,25.04,14000.0,25.0,25.05,25.0,25.04,14000.0
2010-10-11 14:25:00,25.04,25.05,25.03,25.05,8200.0,25.04,25.05,25.03,25.05,8200.0
2010-10-11 14:30:00,25.05,25.05,25.03,25.03,9600.0,25.05,25.05,25.03,25.03,9600.0
2010-10-11 14:35:00,25.02,25.04,25.0,25.04,18600.0,25.02,25.04,25.0,25.04,18600.0
2010-10-11 14:40:00,25.03,25.04,25.0,25.0,13600.0,25.03,25.04,25.0,25.0,13600.0
2010-10-11 14:45:00,25.0,25.03,25.0,25.03,21600.0,25.0,25.03,25.0,25.03,21600.0
2010-10-11 14:50:00,25.04,25.04,25.03,25.03,9600.0,25.04,25.04,25.03,25.03,9600.0
2010-10-11 14:55:00,25.03,25.03,25.0,25.0,21000.0,25.03,25.03,25.0,25.0,21000.0
2010-10-11 15:00:00,25.0,25.04,25.0,25.04,23000.0,25.0,25.04,25.0,25.04,23000.0
2010-10-11 15:05:00,25.04,25.04,25.01,25.01,7000.0,25.04,25.04,25.01,25.01,7000.0
2010-10-11 15:10:00,25.02,25.02,24.99,24.99,26800.0,25.02,25.02,24.99,24.99,26800.0
2010-10-11 15:15:00,24.98,24.99,24.97,24.99,17000.0,24.98,24.99,24.97,24.99,17000.0
2010-10-11 15:20:00,24.98,24.99,24.98,24.98,5200.0,24.98,24.99,24.98,24.98,5200.0
2010-10-11 15:25:00,24.98,25.0,24.97,24.98,48800.0,24.98,25.0,24.97,24.98,48800.0
2010-10-11 15:30:00,24.98,24.98,24.92,24.92,36400.0,24.98,24.98,24.92,24.92,36400.0
2010-10-11 15:35:00,24.92,24.93,24.9,24.93,24000.0,24.92,24.93,24.9,24.93,24000.0
2010-10-11 15:40:00,24.93,24.94,24.92,24.93,37200.0,24.93,24.94,24.92,24.93,37200.0
2010-10-11 15:45:00,24.94,24.96,24.93,24.96,31000.0,24.94,24.96,24.93,24.96,31000.0
2010-10-11 15:50:00,24.96,25.0,24.95,24.99,60600.0,24.96,25.0,24.95,24.99,60600.0
2010-10-11 15:55:00,24.99,25.0,24.98,24.99,81800.0,24.99,25.0,24.98,24.99,81800.0
2010-10-12 09:30:00,24.91,24.99,24.77,24.86,33600.0,24.91,24.99,24.77,24.86,33600.0
2010-10-12 09:35:00,24.92,24.99,24.91,24.97,10400.0,24.92,24.99,24.91,24.97,10400.0
2010-10-12 09:40:00,24.95,24.96,24.93,24.95,15200.0,24.95,24.96,24.93,24.95,15200.0
2010-10-12 09:45:00,24.95,24.96,24.92,24.94,21800.0,24.95,24.96,24.92,24.94,21800.0
2010-10-12 09:50:00,24.93,24.96,24.89,24.93,18800.0,24.93,24.96,24.89,24.93,18800.0
2010-10-12 09:55:00,24.93,24.96,24.9,24.9,19800.0,24.93,24.96,24.9,24.9,19800.0
2010-10-12 10:00:00,24.9,24.96,24.9,24.96,28000.0,24.9,24.96,24.9,24.96,28000.0
2010-10-12 10:05:00,24.96,24.99,24.95,24.96,17200.0,24.96,24.99,24.95,24.96,17200.0
2010-10-12 10:10:00,24.96,24.98,24.96,24.98,10000.0,24.96,24.98,24.96,24.98,10000.0
2010-10-12 10:15:00,24.99,25.03,24.96,25.03,16000.0,24.99,25.03,24.96,25.03,16000.0
2010-10-12 10:20:00,25.02,25.03,25.0,25.01,8400.0,25.02,25.03,25.0,25.01,8400.0
2010-10-12 10:25:00,25.02,25.02,25.01,25.02,7000.0,25.02,25.02,25.01,25.02,7000.0
2010-10-12 10:30:00,25.02,25.04,25.01,25.04,17600.0,25.02,25.04,25.01,25.04,17600.0
2010-10-12 10:35:00,25.04,25.05,25.02,25.05,8000.0,25.04,25.05,25.02,25.05,8000.0
2010-10-12 10:40:00,25.04,25.1,25.02,25.09,20400.0,25.04,25.1,25.02,25.09,20400.0
2010-10-12 10:45:00,25.1,25.1,25.07,25.08,23400.0,25.1,25.1,25.07,25.08,23400.0
2010-10-12 10:50:00,25.08,25.08,25.05,25.05,10600.0,25.08,25.08,25.05,25.05,10600.0
2010-10-12 10:55:00,25.05,25.05,25.02,25.03,7400.0,25.05,25.05,25.02,25.03,7400.0
2010-10-12 11:00:00,25.04,25.05,25.03,25.03,6800.0,25.04,25.05,25.03,25.03,6800.0
2010-10-12 11:05:00,25.02,25.06,25.02,25.05,52800.0,25.02,25.06,25.02,25.05,52800.0
2010-10-12 11:10:00,25.05,25.06,25.04,25.06,23600.0,25.05,25.06,25.04,25.06,23600.0
2010-10-12 11:15:00,25.05,25.06,25.05,25.05,14600.0,25.05,25.06,25.05,25.05,14600.0
2010-10-12 11:20:00,25.05,25.06,25.04,25.05,23600.0,25.05,25.06,25.04,25.05,23600.0
2010-10-12 11:25:00,25.05,25.07,25.04,25.06,40000.0,25.05,25.07,25.04,25.06,40000.0
2010-10-12 11:30:00,25.05,25.06,25.03,25.03,9400.0,25.05,25.06,25.03,25.03,9400.0
2010-10-12 11:35:00,25.04,25.05,25.02,25.03,8600.0,25.04,25.05,25.02,25.03,8600.0
2010-10-12 11:40:00,25.03,25.03,25.0,25.01,9600.0,25.03,25.03,25.0,25.01,9600.0
2010-10-12 11:45:00,25.01,25.02,25.0,25.0,36600.0,25.01,25.02,25.0,25.0,36600.0
2010-10-12 11:50:00,25.0,25.04,24.99,25.03,11400.0,25.0,25.04,24.99,25.03,11400.0
2010-10-12 11:55:00,25.04,25.05,25.02,25.05,11000.0,25.04,25.05,25.02,25.05,11000.0
2010-10-12 12:00:00,25.05,25.06,25.02,25.02,11400.0,25.05,25.06,25.02,25.02,11400.0
2010-10-12 12:05:00,25.04,25.05,25.04,25.05,3800.0,25.04,25.05,25.04,25.05,3800.0
2010-10-12 12:10:00,25.05,25.06,25.04,25.05,11400.0,25.05,25.06,25.04,25.05,11400.0
2010-10-12 12:15:00,25.06,25.06,25.03,25.03,9000.0,25.06,25.06,25.03,25.03,9000.0
2010-10-12 12:20:00,25.04,25.06,25.03,25.04,7200.0,25.04,25.06,25.03,25.04,7200.0
2010-10-12 12:25:00,25.03,25.04,25.03,25.03,2600.0,25.03,25.04,25.03,25.03,2600.0
2010-10-12 12:30:00,25.03,25.03,25.03,25.03,1600.0,25.03,25.03,25.03,25.03,1600.0
2010-10-12 12:35:00,25.03,25.04,25.03,25.04,4600.0,25.03,25.04,25.03,25.04,4600.0
2010-10-12 12:40:00,25.04,25.04,25.02,25.03,6600.0,25.04,25.04,25.02,25.03,6600.0
2010-10-12 12:45:00,25.03,25.03,25.03,25.03,1200.0,25.03,25.03,25.03,25.03,1200.0
2010-10-12 12:50:00,25.03,25.04,25.03,25.04,3000.0,25.03,25.04,25.03,25.04,3000.0
2010-10-12 12:55:00,25.03,25.04,25.03,25.03,2000.0,25.03,25.04,25.03,25.03,2000.0
2010-10-12 13:00:00,25.04,25.04,25.03,25.04,5800.0,25.04,25.04,25.03,25.04,5800.0
2010-10-12 13:05:00,25.04,25.04,25.02,25.02,3000.0,25.04,25.04,25.02,25.02,3000.0
2010-10-12 13:10:00,25.02,25.04,25.02,25.04,8000.0,25.02,25.04,25.02,25.04,8000.0
2010-10-12 13:15:00,25.03,25.04,25.03,25.04,4600.0,25.03,25.04,25.03,25.04,4600.0
2010-10-12 13:20:00,25.04,25.04,25.03,25.04,9400.0,25.04,25.04,25.03,25.04,9400.0
2010-10-12 13:25:00,25.04,25.05,25.04,25.05,4400.0,25.04,25.05,25.04,25.05,4400.0
2010-10-12 13:30:00,25.05,25.07,25.05,25.06,13000.0,25.05,25.07,25.05,25.06,13000.0
2010-10-12 13:35:00,25.06,25.07,25.05,25.06,13400.0,25.06,25.07,25.05,25.06,13400.0
2010-10-12 13:40:00,25.06,25.08,25.05,25.08,14400.0,25.06,25.08,25.05,25.08,14400.0
2010-10-12 13:45:00,25.09,25.1,25.08,25.1,20600.0,25.09,25.1,25.08,25.1,20600.0
2010-10-12 13:50:00,25.1,25.1,25.09,25.1,6800.0,25.1,25.1,25.09,25.1,6800.0
2010-10-12 13:55:00,25.1,25.1,25.07,25.09,19800.0,25.1,25.1,25.07,25.09,19800.0
2010-10-12 14:00:00,25.08,25.12,25.05,25.11,54400.0,25.08,25.12,25.05,25.11,54400.0
2010-10-12 14:05:00,25.11,25.25,25.08,25.21,96000.0,25.11,25.25,25.08,25.21,96000.0
2010-10-12 14:10:00,25.22,25.3,25.22,25.29,48800.0,25.22,25.3,25.22,25.29,48800.0
2010-10-12 14:15:00,25.3,25.33,25.28,25.32,71000.0,25.3,25.33,25.28,25.32,71000.0
2010-10-12 14:20:00,25.32,25.32,25.25,25.27,42000.0,25.32,25.32,25.25,25.27,42000.0
2010-10-12 14:25:00,25.27,25.31,25.27,25.28,23400.0,25.27,25.31,25.27,25.28,23400.0
2010-10-12 14:30:00,25.28,25.28,25.12,25.15,54400.0,25.28,25.28,25.12,25.15,54400.0
2010-10-12 14:35:00,25.15,25.17,25.14,25.14,12200.0,25.15,25.17,25.14,25.14,12200.0
2010-10-12 14:40:00,25.14,25.19,25.14,25.18,20000.0,25.14,25.19,25.14,25.18,20000.0
2010-10-12 14:45:00,25.18,25.19,25.18,25.18,14600.0,25.18,25.19,25.18,25.18,14600.0
2010-10-12 14:50:00,25.18,25.22,25.18,25.22,25600.0,25.18,25.22,25.18,25.22,25600.0
2010-10-12 14:55:00,25.22,25.25,25.22,25.25,14400.0,25.22,25.25,25.22,25.25,14400.0
2010-10-12 15:00:00,25.25,25.25,25.19,25.21,40800.0,25.25,25.25,25.19,25.21,40800.0
2010-10-12 15:05:00,25.2,25.23,25.2,25.23,18600.0,25.2,25.23,25.2,25.23,18600.0
2010-10-12 15:10:00,25.24,25.28,25.24,25.28,14000.0,25.24,25.28,25.24,25.28,14000.0
2010-10-12 15:15:00,25.27,25.3,25.27,25.29,22600.0,25.27,25.3,25.27,25.29,22600.0
2010-10-12 15:20:00,25.3,25.31,25.29,25.31,35400.0,25.3,25.31,25.29,25.31,35400.0
2010-10-12 15:25:00,25.3,25.32,25.28,25.31,37800.0,25.3,25.32,25.28,25.31,37800.0
2010-10-12 15:30:00,25.31,25.31,25.29,25.29,21600.0,25.31,25.31,25.29,25.29,21600.0
2010-10-12 15:35:00,25.29,25.29,25.25,25.26,35800.0,25.29,25.29,25.25,25.26,35800.0
2010-10-12 15:40:00,25.26,25.26,25.21,25.22,47400.0,25.26,25.26,25.21,25.22,47400.0
2010-10-12 15:45:00,25.22,25.24,25.22,25.23,42400.0,25.22,25.24,25.22,25.23,42400.0
2010-10-12 15:50:00,25.24,25.25,25.23,25.24,60200.0,25.24,25.25,25.23,25.24,60200.0
2010-10-12 15:55:00,25.24,25.27,25.22,25.24,473000.0,25.24,25.27,25.22,25.24,473000.0
2010-10-13 09:30:00,25.35,25.37,25.25,25.35,37000.0,25.35,25.37,25.25,25.35,37000.0
2010-10-13 09:35:00,25.36,25.37,25.32,25.33,31000.0,25.36,25.37,25.32,25.33,31000.0
2010-10-13 09:40:00,25.33,25.37,25.25,25.37,139000.0,25.33,25.37,25.25,25.37,139000.0
2010-10-13 09:45:00,25.36,25.38,25.31,25.36,37600.0,25.36,25.38,25.31,25.36,37600.0
2010-10-13 09:50:00,25.36,25.38,25.27,25.28,141600.0,25.36,25.38,25.27,25.28,141600.0
2010-10-13 09:55:00,25.27,25.31,25.23,25.31,77400.0,25.27,25.31,25.23,25.31,77400.0
2010-10-13 10:00:00,25.31,25.35,25.29,25.32,23800.0,25.31,25.35,25.29,25.32,23800.0
2010-10-13 10:05:00,25.32,25.33,25.27,25.28,22800.0,25.32,25.33,25.27,25.28,22800.0
2010-10-13 10:10:00,25.27,25.28,25.24,25.24,87800.0,25.27,25.28,25.24,25.24,87800.0
2010-10-13 10:15:00,25.24,25.31,25.21,25.21,58600.0,25.24,25.31,25.21,25.21,58600.0
2010-10-13 10:20:00,25.22,25.22,25.16,25.19,40600.0,25.22,25.22,25.16,25.19,40600.0
2010-10-13 10:25:00,25.2,25.25,25.17,25.18,44000.0,25.2,25.25,25.17,25.18,44000.0
2010-10-13 10:30:00,25.18,25.2,25.09,25.11,78800.0,25.18,25.2,25.09,25.11,78800.0
2010-10-13 10:35:00,25.11,25.15,25.1,25.11,92200.0,25.11,25.15,25.1,25.11,92200.0
2010-10-13 10:40:00,25.11,25.13,25.11,25.12,63000.0,25.11,25.13,25.11,25.12,63000.0
2010-10-13 10:45:00,25.11,25.13,25.11,25.13,93800.0,25.11,25.13,25.11,25.13,93800.0
2010-10-13 10:50:00,25.13,25.17,25.13,25.17,68200.0,25.13,25.17,25.13,25.17,68200.0
2010-10-13 10:55:00,25.17,25.25,25.16,25.24,22000.0,25.17,25.25,25.16,25.24,22000.0
2010-10-13 11:00:00,25.24,25.24,25.14,25.15,58800.0,25.24,25.24,25.14,25.15,58800.0
2010-10-13 11:05:00,25.15,25.24,25.15,25.23,38800.0,25.15,25.24,25.15,25.23,38800.0
2010-10-13 11:10:00,25.23,25.24,25.22,25.24,61400.0,25.23,25.24,25.22,25.24,61400.0
2010-10-13 11:15:00,25.24,25.24,25.17,25.17,16000.0,25.24,25.24,25.17,25.17,16000.0
2010-10-13 11:20:00,25.15,25.2,25.14,25.15,54600.0,25.15,25.2,25.14,25.15,54600.0
2010-10-13 11:25:00,25.14,25.18,25.14,25.18,28000.0,25.14,25.18,25.14,25.18,28000.0
2010-10-13 11:30:00,25.18,25.22,25.18,25.21,14400.0,25.18,25.22,25.18,25.21,14400.0
2010-10-13 11:35:00,25.23,25.23,25.21,25.21,3800.0,25.23,25.23,25.21,25.21,3800.0
2010-10-13 11:40:00,25.2,25.21,25.18,25.19,15200.0,25.2,25.21,25.18,25.19,15200.0
2010-10-13 11:45:00,25.19,25.2,25.13,25.16,53800.0,25.19,25.2,25.13,25.16,53800.0
2010-10-13 11:50:00,25.17,25.18,25.17,25.18,11000.0,25.17,25.18,25.17,25.18,11000.0
2010-10-13 11:55:00,25.18,25.18,25.18,25.18,16000.0,25.18,25.18,25.18,25.18,16000.0
2010-10-13 12:00:00,25.18,25.18,25.16,25.18,18600.0,25.18,25.18,25.16,25.18,18600.0
2010-10-13 12:05:00,25.18,25.19,25.18,25.18,11000.0,25.18,25.19,25.18,25.18,11000.0
2010-10-13 12:10:00,25.18,25.18,25.18,25.18,6800.0,25.18,25.18,25.18,25.18,6800.0
2010-10-13 12:15:00,25.18,25.18,25.18,25.18,17200.0,25.18,25.18,25.18,25.18,17200.0
2010-10-13 12:20:00,25.18,25.2,25.18,25.2,30200.0,25.18,25.2,25.18,25.2,30200.0
2010-10-13 12:25:00,25.19,25.2,25.18,25.18,40200.0,25.19,25.2,25.18,25.18,40200.0
2010-10-13 12:30:00,25.19,25.2,25.18,25.19,45600.0,25.19,25.2,25.18,25.19,45600.0
2010-10-13 12:35:00,25.19,25.21,25.18,25.2,14000.0,25.19,25.21,25.18,25.2,14000.0
2010-10-13 12:40:00,25.21,25.22,25.2,25.22,26800.0,25.21,25.22,25.2,25.22,26800.0
2010-10-13 12:45:00,25.22,25.22,25.2,25.2,24000.0,25.22,25.22,25.2,25.2,24000.0
2010-10-13 12:50:00,25.2,25.21,25.2,25.2,9800.0,25.2,25.21,25.2,25.2,9800.0
2010-10-13 12:55:00,25.2,25.21,25.2,25.2,13800.0,25.2,25.21,25.2,25.2,13800.0
2010-10-13 13:00:00,25.2,25.21,25.2,25.2,7600.0,25.2,25.21,25.2,25.2,7600.0
2010-10-13 13:05:00,25.2,25.23,25.2,25.23,11000.0,25.2,25.23,25.2,25.23,11000.0
2010-10-13 13:10:00,25.23,25.25,25.23,25.24,8600.0,25.23,25.25,25.23,25.24,8600.0
2010-10-13 13:15:00,25.24,25.3,25.24,25.29,11400.0,25.24,25.3,25.24,25.29,11400.0
2010-10-13 13:20:00,25.29,25.33,25.29,25.33,7600.0,25.29,25.33,25.29,25.33,7600.0
2010-10-13 13:25:00,25.33,25.36,25.32,25.33,16800.0,25.33,25.36,25.32,25.33,16800.0
2010-10-13 13:30:00,25.34,25.35,25.31,25.33,13200.0,25.34,25.35,25.31,25.33,13200.0
2010-10-13 13:35:00,25.33,25.35,25.31,25.32,18800.0,25.33,25.35,25.31,25.32,18800.0
2010-10-13 13:40:00,25.32,25.34,25.32,25.34,9200.0,25.32,25.34,25.32,25.34,9200.0
2010-10-13 13:45:00,25.33,25.38,25.33,25.38,14000.0,25.33,25.38,25.33,25.38,14000.0
2010-10-13 13:50:00,25.38,25.39,25.37,25.39,15800.0,25.38,25.39,25.37,25.39,15800.0
2010-10-13 13:55:00,25.39,25.39,25.36,25.36,23800.0,25.39,25.39,25.36,25.36,23800.0
2010-10-13 14:00:00,25.36,25.39,25.36,25.38,17800.0,25.36,25.39,25.36,25.38,17800.0
2010-10-13 14:05:00,25.38,25.4,25.38,25.4,17400.0,25.38,25.4,25.38,25.4,17400.0
2010-10-13 14:10:00,25.4,25.44,25.4,25.43,14600.0,25.4,25.44,25.4,25.43,14600.0
2010-10-13 14:15:00,25.43,25.46,25.43,25.45,36200.0,25.43,25.46,25.43,25.45,36200.0
2010-10-13 14:20:00,25.45,25.48,25.44,25.45,37000.0,25.45,25.48,25.44,25.45,37000.0
2010-10-13 14:25:00,25.45,25.47,25.45,25.46,18400.0,25.45,25.47,25.45,25.46,18400.0
2010-10-13 14:30:00,25.46,25.47,25.45,25.45,12800.0,25.46,25.47,25.45,25.45,12800.0
2010-10-13 14:35:00,25.45,25.46,25.45,25.45,20600.0,25.45,25.46,25.45,25.45,20600.0
2010-10-13 14:40:00,25.45,25.46,25.41,25.41,26800.0,25.45,25.46,25.41,25.41,26800.0
2010-10-13 14:45:00,25.42,25.42,25.36,25.36,17400.0,25.42,25.42,25.36,25.36,17400.0
2010-10-13 14:50:00,25.36,25.4,25.36,25.39,21800.0,25.36,25.4,25.36,25.39,21800.0
2010-10-13 14:55:00,25.4,25.43,25.39,25.43,36600.0,25.4,25.43,25.39,25.43,36600.0
2010-10-13 15:00:00,25.43,25.43,25.34,25.35,25000.0,25.43,25.43,25.34,25.35,25000.0
2010-10-13 15:05:00,25.35,25.35,25.32,25.35,31200.0,25.35,25.35,25.32,25.35,31200.0
2010-10-13 15:10:00,25.35,25.35,25.27,25.3,55400.0,25.35,25.35,25.27,25.3,55400.0
2010-10-13 15:15:00,25.29,25.36,25.29,25.36,21400.0,25.29,25.36,25.29,25.36,21400.0
2010-10-13 15:20:00,25.36,25.4,25.36,25.4,16800.0,25.36,25.4,25.36,25.4,16800.0
2010-10-13 15:25:00,25.4,25.4,25.33,25.33,32000.0,25.4,25.4,25.33,25.33,32000.0
2010-10-13 15:30:00,25.33,25.36,25.33,25.34,32200.0,25.33,25.36,25.33,25.34,32200.0
2010-10-13 15:35:00,25.34,25.36,25.34,25.34,41600.0,25.34,25.36,25.34,25.34,41600.0
2010-10-13 15:40:00,25.34,25.42,25.34,25.42,75400.0,25.34,25.42,25.34,25.42,75400.0
2010-10-13 15:45:00,25.42,25.43,25.36,25.36,72600.0,25.42,25.43,25.36,25.36,72600.0
2010-10-13 15:50:00,25.34,25.35,25.28,25.28,101400.0,25.34,25.35,25.28,25.28,101400.0
2010-10-13 15:55:00,25.29,25.31,25.25,25.3,79400.0,25.29,25.31,25.25,25.3,79400.0
2010-10-14 09:30:00,25.35,25.48,25.23,25.28,41800.0,25.35,25.48,25.23,25.28,41800.0
2010-10-14 09:35:00,25.28,25.28,25.23,25.28,5600.0,25.28,25.28,25.23,25.28,5600.0
2010-10-14 09:40:00,25.26,25.27,25.17,25.24,30000.0,25.26,25.27,25.17,25.24,30000.0
2010-10-14 09:45:00,25.22,25.31,25.22,25.28,6000.0,25.22,25.31,25.22,25.28,6000.0
2010-10-14 09:50:00,25.27,25.33,25.27,25.32,8000.0,25.27,25.33,25.27,25.32,8000.0
2010-10-14 09:55:00,25.31,25.32,25.18,25.18,22400.0,25.31,25.32,25.18,25.18,22400.0
2010-10-14 10:00:00,25.18,25.25,25.14,25.24,39200.0,25.18,25.25,25.14,25.24,39200.0
2010-10-14 10:05:00,25.25,25.31,25.17,25.18,20800.0,25.25,25.31,25.17,25.18,20800.0
2010-10-14 10:10:00,25.17,25.17,25.14,25.16,10000.0,25.17,25.17,25.14,25.16,10000.0
2010-10-14 10:15:00,25.13,25.22,25.12,25.22,21000.0,25.13,25.22,25.12,25.22,21000.0
2010-10-14 10:20:00,25.21,25.25,25.2,25.24,8000.0,25.21,25.25,25.2,25.24,8000.0
2010-10-14 10:25:00,25.24,25.24,25.2,25.2,2800.0,25.24,25.24,25.2,25.2,2800.0
2010-10-14 10:30:00,25.2,25.2,25.16,25.18,4000.0,25.2,25.2,25.16,25.18,4000.0
2010-10-14 10:35:00,25.2,25.2,25.13,25.14,7800.0,25.2,25.2,25.13,25.14,7800.0
2010-10-14 10:40:00,25.14,25.17,25.14,25.16,8200.0,25.14,25.17,25.14,25.16,8200.0
2010-10-14 10:45:00,25.16,25.21,25.08,25.08,57400.0,25.16,25.21,25.08,25.08,57400.0
2010-10-14 10:50:00,25.08,25.13,24.92,24.92,190000.0,25.08,25.13,24.92,24.92,190000.0
2010-10-14 10:55:00,24.93,24.93,24.68,24.71,524600.0,24.93,24.93,24.68,24.71,524600.0
2010-10-14 11:00:00,24.74,24.86,24.73,24.83,168400.0,24.74,24.86,24.73,24.83,168400.0
2010-10-14 11:05:00,24.83,24.91,24.75,24.85,106800.0,24.83,24.91,24.75,24.85,106800.0
2010-10-14 11:10:00,24.84,24.85,24.77,24.84,50200.0,24.84,24.85,24.77,24.84,50200.0
2010-10-14 11:15:00,24.84,24.89,24.84,24.85,22600.0,24.84,24.89,24.84,24.85,22600.0
2010-10-14 11:20:00,24.86,24.86,24.81,24.82,12800.0,24.86,24.86,24.81,24.82,12800.0
2010-10-14 11:25:00,24.83,24.84,24.77,24.79,61200.0,24.83,24.84,24.77,24.79,61200.0
2010-10-14 11:30:00,24.79,24.81,24.78,24.8,26600.0,24.79,24.81,24.78,24.8,26600.0
2010-10-14 11:35:00,24.8,24.88,24.79,24.84,24600.0,24.8,24.88,24.79,24.84,24600.0
2010-10-14 11:40:00,24.83,24.85,24.82,24.82,12400.0,24.83,24.85,24.82,24.82,12400.0
2010-10-14 11:45:00,24.81,24.81,24.76,24.77,24800.0,24.81,24.81,24.76,24.77,24800.0
2010-10-14 11:50:00,24.77,24.83,24.77,24.82,24800.0,24.77,24.83,24.77,24.82,24800.0
2010-10-14 11:55:00,24.82,24.85,24.79,24.82,25200.0,24.82,24.85,24.79,24.82,25200.0
2010-10-14 12:00:00,24.83,24.85,24.82,24.85,7200.0,24.83,24.85,24.82,24.85,7200.0
2010-10-14 12:05:00,24.85,24.85,24.84,24.85,7800.0,24.85,24.85,24.84,24.85,7800.0
2010-10-14 12:10:00,24.84,24.86,24.83,24.86,16000.0,24.84,24.86,24.83,24.86,16000.0
2010-10-14 12:15:00,24.85,24.86,24.75,24.77,30600.0,24.85,24.86,24.75,24.77,30600.0
2010-10-14 12:20:00,24.75,24.81,24.72,24.81,24400.0,24.75,24.81,24.72,24.81,24400.0
2010-10-14 12:25:00,24.81,24.81,24.79,24.81,9200.0,24.81,24.81,24.79,24.81,9200.0
2010-10-14 12:30:00,24.8,24.81,24.78,24.79,6800.0,24.8,24.81,24.78,24.79,6800.0
2010-10-14 12:35:00,24.79,24.84,24.78,24.84,28000.0,24.79,24.84,24.78,24.84,28000.0
2010-10-14 12:40:00,24.84,24.84,24.83,24.84,2800.0,24.84,24.84,24.83,24.84,2800.0
2010-10-14 12:45:00,24.84,24.84,24.82,24.82,6000.0,24.84,24.84,24.82,24.82,6000.0
2010-10-14 12:50:00,24.83,24.84,24.82,24.84,8400.0,24.83,24.84,24.82,24.84,8400.0
2010-10-14 12:55:00,24.84,24.84,24.83,24.84,3800.0,24.84,24.84,24.83,24.84,3800.0
2010-10-14 13:00:00,24.84,24.84,24.8,24.83,9600.0,24.84,24.84,24.8,24.83,9600.0
2010-10-14 13:05:00,24.84,24.86,24.73,24.82,36800.0,24.84,24.86,24.73,24.82,36800.0
2010-10-14 13:10:00,24.82,24.84,24.8,24.81,15600.0,24.82,24.84,24.8,24.81,15600.0
2010-10-14 13:15:00,24.81,24.81,24.77,24.77,6400.0,24.81,24.81,24.77,24.77,6400.0
2010-10-14 13:20:00,24.77,24.79,24.75,24.79,10400.0,24.77,24.79,24.75,24.79,10400.0
2010-10-14 13:25:00,24.79,24.79,24.75,24.75,9400.0,24.79,24.79,24.75,24.75,9400.0
2010-10-14 13:30:00,24.75,24.76,24.73,24.75,14400.0,24.75,24.76,24.73,24.75,14400.0
2010-10-14 13:35:00,24.74,24.75,24.74,24.75,13400.0,24.74,24.75,24.74,24.75,13400.0
2010-10-14 13:40:00,24.75,24.78,24.74,24.75,18600.0,24.75,24.78,24.74,24.75,18600.0
2010-10-14 13:45:00,24.75,24.75,24.73,24.73,8000.0,24.75,24.75,24.73,24.73,8000.0
2010-10-14 13:50:00,24.73,24.73,24.72,24.72,5400.0,24.73,24.73,24.72,24.72,5400.0
2010-10-14 13:55:00,24.73,24.75,24.72,24.74,9800.0,24.73,24.75,24.72,24.74,9800.0
2010-10-14 14:00:00,24.74,24.74,24.73,24.73,6800.0,24.74,24.74,24.73,24.73,6800.0
2010-10-14 14:05:00,24.73,24.74,24.73,24.74,8400.0,24.73,24.74,24.73,24.74,8400.0
2010-10-14 14:10:00,24.74,24.75,24.74,24.74,6400.0,24.74,24.75,24.74,24.74,6400.0
2010-10-14 14:15:00,24.74,24.74,24.72,24.73,9800.0,24.74,24.74,24.72,24.73,9800.0
2010-10-14 14:20:00,24.73,24.74,24.72,24.72,8400.0,24.73,24.74,24.72,24.72,8400.0
2010-10-14 14:25:00,24.72,24.73,24.72,24.72,10200.0,24.72,24.73,24.72,24.72,10200.0
2010-10-14 14:30:00,24.72,24.73,24.7,24.7,17000.0,24.72,24.73,24.7,24.7,17000.0
2010-10-14 14:35:00,24.71,24.73,24.71,24.73,10400.0,24.71,24.73,24.71,24.73,10400.0
2010-10-14 14:40:00,24.7,24.71,24.7,24.7,11400.0,24.7,24.71,24.7,24.7,11400.0
2010-10-14 14:45:00,24.7,24.7,24.64,24.64,26200.0,24.7,24.7,24.64,24.64,26200.0
2010-10-14 14:50:00,24.64,24.68,24.64,24.68,14600.0,24.64,24.68,24.64,24.68,14600.0
2010-10-14 14:55:00,24.69,24.71,24.64,24.65,31600.0,24.69,24.71,24.64,24.65,31600.0
2010-10-14 15:00:00,24.65,24.65,24.62,24.65,33200.0,24.65,24.65,24.62,24.65,33200.0
2010-10-14 15:05:00,24.65,24.65,24.62,24.64,36000.0,24.65,24.65,24.62,24.64,36000.0
2010-10-14 15:10:00,24.64,24.64,24.62,24.63,57200.0,24.64,24.64,24.62,24.63,57200.0
2010-10-14 15:15:00,24.63,24.64,24.61,24.64,42200.0,24.63,24.64,24.61,24.64,42200.0
2010-10-14 15:20:00,24.64,24.72,24.64,24.72,59200.0,24.64,24.72,24.64,24.72,59200.0
2010-10-14 15:25:00,24.72,24.78,24.71,24.77,69800.0,24.72,24.78,24.71,24.77,69800.0
2010-10-14 15:30:00,24.77,24.8,24.75,24.79,70600.0,24.77,24.8,24.75,24.79,70600.0
2010-10-14 15:35:00,24.79,24.82,24.79,24.79,65200.0,24.79,24.82,24.79,24.79,65200.0
2010-10-14 15:40:00,24.79,24.8,24.77,24.79,59600.0,24.79,24.8,24.77,24.79,59600.0
2010-10-14 15:45:00,24.8,24.83,24.79,24.82,53400.0,24.8,24.83,24.79,24.82,53400.0
2010-10-14 15:50:00,24.83,24.84,24.79,24.82,111800.0,24.83,24.84,24.79,24.82,111800.0
2010-10-14 15:55:00,24.82,24.86,24.81,24.82,125800.0,24.82,24.86,24.81,24.82,125800.0
2010-10-15 09:30:00,25.05,25.14,24.97,24.99,49000.0,25.05,25.14,24.97,24.99,49000.0
2010-10-15 09:35:00,24.99,25.02,24.95,25.0,20800.0,24.99,25.02,24.95,25.0,20800.0
2010-10-15 09:40:00,25.0,25.0,24.96,24.96,19200.0,25.0,25.0,24.96,24.96,19200.0
2010-10-15 09:45:00,24.97,25.02,24.96,24.96,7200.0,24.97,25.02,24.96,24.96,7200.0
2010-10-15 09:50:00,24.96,24.96,24.92,24.92,10800.0,24.96,24.96,24.92,24.92,10800.0
2010-10-15 09:55:00,24.89,24.98,24.86,24.95,16400.0,24.89,24.98,24.86,24.95,16400.0
2010-10-15 10:00:00,24.93,24.97,24.92,24.93,22200.0,24.93,24.97,24.92,24.93,22200.0
2010-10-15 10:05:00,24.93,24.97,24.93,24.97,14200.0,24.93,24.97,24.93,24.97,14200.0
2010-10-15 10:10:00,24.97,24.98,24.95,24.97,19200.0,24.97,24.98,24.95,24.97,19200.0
2010-10-15 10:15:00,24.96,24.98,24.9,24.9,30000.0,24.96,24.98,24.9,24.9,30000.0
2010-10-15 10:20:00,24.92,24.92,24.88,24.88,15800.0,24.92,24.92,24.88,24.88,15800.0
2010-10-15 10:25:00,24.88,24.88,24.79,24.79,48800.0,24.88,24.88,24.79,24.79,48800.0
2010-10-15 10:30:00,24.79,24.8,24.76,24.77,53200.0,24.79,24.8,24.76,24.77,53200.0
2010-10-15 10:35:00,24.78,24.81,24.77,24.81,37000.0,24.78,24.81,24.77,24.81,37000.0
2010-10-15 10:40:00,24.8,24.85,24.79,24.85,23800.0,24.8,24.85,24.79,24.85,23800.0
2010-10-15 10:45:00,24.85,24.86,24.83,24.85,70800.0,24.85,24.86,24.83,24.85,70800.0
2010-10-15 10:50:00,24.85,24.91,24.85,24.91,44600.0,24.85,24.91,24.85,24.91,44600.0
2010-10-15 10:55:00,24.91,24.91,24.88,24.88,16800.0,24.91,24.91,24.88,24.88,16800.0
2010-10-15 11:00:00,24.89,24.91,24.88,24.91,25800.0,24.89,24.91,24.88,24.91,25800.0
2010-10-15 11:05:00,24.91,24.96,24.91,24.96,15000.0,24.91,24.96,24.91,24.96,15000.0
2010-10-15 11:10:00,24.97,25.0,24.95,25.0,25600.0,24.97,25.0,24.95,25.0,25600.0
2010-10-15 11:15:00,25.0,25.03,24.97,24.98,39400.0,25.0,25.03,24.97,24.98,39400.0
2010-10-15 11:20:00,24.98,24.98,24.95,24.95,22200.0,24.98,24.98,24.95,24.95,22200.0
2010-10-15 11:25:00,24.96,24.99,24.95,24.99,13600.0,24.96,24.99,24.95,24.99,13600.0
2010-10-15 11:30:00,24.99,25.03,24.99,25.02,22000.0,24.99,25.03,24.99,25.02,22000.0
2010-10-15 11:35:00,25.03,25.06,25.01,25.02,15800.0,25.03,25.06,25.01,25.02,15800.0
2010-10-15 11:40:00,25.03,25.03,25.0,25.02,21800.0,25.03,25.03,25.0,25.02,21800.0
2010-10-15 11:45:00,25.01,25.02,24.99,25.0,25400.0,25.01,25.02,24.99,25.0,25400.0
2010-10-15 11:50:00,25.0,25.0,24.99,25.0,20800.0,25.0,25.0,24.99,25.0,20800.0
2010-10-15 11:55:00,25.0,25.01,24.98,24.99,41800.0,25.0,25.01,24.98,24.99,41800.0
2010-10-15 12:00:00,25.0,25.0,24.95,24.95,53200.0,25.0,25.0,24.95,24.95,53200.0
2010-10-15 12:05:00,24.96,24.96,24.93,24.96,12600.0,24.96,24.96,24.93,24.96,12600.0
2010-10-15 12:10:00,24.96,25.04,24.96,25.03,23400.0,24.96,25.04,24.96,25.03,23400.0
2010-10-15 12:15:00,25.03,25.07,25.02,25.07,15000.0,25.03,25.07,25.02,25.07,15000.0
2010-10-15 12:20:00,25.07,25.15,25.06,25.15,32000.0,25.07,25.15,25.06,25.15,32000.0
2010-10-15 12:25:00,25.15,25.15,25.11,25.12,21600.0,25.15,25.15,25.11,25.12,21600.0
2010-10-15 12:30:00,25.13,25.14,25.11,25.11,14600.0,25.13,25.14,25.11,25.11,14600.0
2010-10-15 12:35:00,25.11,25.14,25.1,25.14,14800.0,25.11,25.14,25.1,25.14,14800.0
2010-10-15 12:40:00,25.14,25.15,25.11,25.11,9000.0,25.14,25.15,25.11,25.11,9000.0
2010-10-15 12:45:00,25.11,25.11,25.08,25.08,9200.0,25.11,25.11,25.08,25.08,9200.0
2010-10-15 12:50:00,25.08,25.08,25.04,25.04,12000.0,25.08,25.08,25.04,25.04,12000.0
2010-10-15 12:55:00,25.04,25.04,25.02,25.03,12800.0,25.04,25.04,25.02,25.03,12800.0
2010-10-15 13:00:00,25.03,25.05,25.02,25.02,14200.0,25.03,25.05,25.02,25.02,14200.0
2010-10-15 13:05:00,25.02,25.02,25.0,25.02,8000.0,25.02,25.02,25.0,25.02,8000.0
2010-10-15 13:10:00,25.02,25.02,25.0,25.0,11400.0,25.02,25.02,25.0,25.0,11400.0
2010-10-15 13:15:00,25.02,25.02,25.0,25.0,2800.0,25.02,25.02,25.0,25.0,2800.0
2010-10-15 13:20:00,25.01,25.02,25.0,25.0,20000.0,25.01,25.02,25.0,25.0,20000.0
2010-10-15 13:25:00,25.0,25.05,25.0,25.04,10000.0,25.0,25.05,25.0,25.04,10000.0
2010-10-15 13:30:00,25.04,25.05,25.04,25.04,19000.0,25.04,25.05,25.04,25.04,19000.0
2010-10-15 13:35:00,25.05,25.1,25.04,25.07,33800.0,25.05,25.1,25.04,25.07,33800.0
2010-10-15 13:40:00,25.07,25.07,25.05,25.06,17200.0,25.07,25.07,25.05,25.06,17200.0
2010-10-15 13:45:00,25.06,25.1,25.04,25.1,19400.0,25.06,25.1,25.04,25.1,19400.0
2010-10-15 13:50:00,25.09,25.11,25.08,25.11,14200.0,25.09,25.11,25.08,25.11,14200.0
2010-10-15 13:55:00,25.11,25.12,25.11,25.12,14600.0,25.11,25.12,25.11,25.12,14600.0
2010-10-15 14:00:00,25.12,25.12,25.11,25.11,19000.0,25.12,25.12,25.11,25.11,19000.0
2010-10-15 14:05:00,25.11,25.11,25.07,25.08,16200.0,25.11,25.11,25.07,25.08,16200.0
2010-10-15 14:10:00,25.07,25.11,25.07,25.09,12800.0,25.07,25.11,25.07,25.09,12800.0
2010-10-15 14:15:00,25.08,25.09,25.07,25.09,60600.0,25.08,25.09,25.07,25.09,60600.0
2010-10-15 14:20:00,25.09,25.09,25.07,25.08,32400.0,25.09,25.09,25.07,25.08,32400.0
2010-10-15 14:25:00,25.08,25.11,25.08,25.1,43200.0,25.08,25.11,25.08,25.1,43200.0
2010-10-15 14:30:00,25.09,25.1,25.08,25.1,12400.0,25.09,25.1,25.08,25.1,12400.0
2010-10-15 14:35:00,25.1,25.11,25.09,25.09,16200.0,25.1,25.11,25.09,25.09,16200.0
2010-10-15 14:40:00,25.1,25.1,25.09,25.1,19600.0,25.1,25.1,25.09,25.1,19600.0
2010-10-15 14:45:00,25.11,25.11,25.1,25.11,20200.0,25.11,25.11,25.1,25.11,20200.0
2010-10-15 14:50:00,25.11,25.11,25.07,25.07,20600.0,25.11,25.11,25.07,25.07,20600.0
2010-10-15 14:55:00,25.07,25.08,25.03,25.05,39600.0,25.07,25.08,25.03,25.05,39600.0
2010-10-15 15:00:00,25.06,25.07,25.03,25.03,15200.0,25.06,25.07,25.03,25.03,15200.0
2010-10-15 15:05:00,25.03,25.03,24.99,25.0,52400.0,25.03,25.03,24.99,25.0,52400.0
2010-10-15 15:10:00,25.0,25.02,25.0,25.0,20800.0,25.0,25.02,25.0,25.0,20800.0
2010-10-15 15:15:00,25.0,25.01,24.99,25.0,63200.0,25.0,25.01,24.99,25.0,63200.0
2010-10-15 15:20:00,25.0,25.03,24.99,25.03,39600.0,25.0,25.03,24.99,25.03,39600.0
2010-10-15 15:25:00,25.03,25.03,25.0,25.0,29400.0,25.03,25.03,25.0,25.0,29400.0
2010-10-15 15:30:00,25.0,25.0,24.99,25.0,55400.0,25.0,25.0,24.99,25.0,55400.0
2010-10-15 15:35:00,25.0,25.03,25.0,25.03,25400.0,25.0,25.03,25.0,25.03,25400.0
2010-10-15 15:40:00,25.03,25.03,25.0,25.0,23200.0,25.03,25.03,25.0,25.0,23200.0
2010-10-15 15:45:00,25.0,25.04,25.0,25.03,59600.0,25.0,25.04,25.0,25.03,59600.0
2010-10-15 15:50:00,25.03,25.09,25.03,25.08,97200.0,25.03,25.09,25.03,25.08,97200.0
2010-10-15 15:55:00,25.08,25.1,25.03,25.06,143400.0,25.08,25.1,25.03,25.06,143400.0
2010-10-18 09:30:00,25.11,25.17,25.04,25.13,24000.0,25.11,25.17,25.04,25.13,24000.0
2010-10-18 09:35:00,25.11,25.11,25.06,25.06,27600.0,25.11,25.11,25.06,25.06,27600.0
2010-10-18 09:40:00,25.04,25.08,25.04,25.05,18600.0,25.04,25.08,25.04,25.05,18600.0
2010-10-18 09:45:00,25.05,25.11,25.0,25.03,36000.0,25.05,25.11,25.0,25.03,36000.0
2010-10-18 09:50:00,25.03,25.04,24.94,24.95,63400.0,25.03,25.04,24.94,24.95,63400.0
2010-10-18 09:55:00,24.93,25.0,24.93,25.0,20600.0,24.93,25.0,24.93,25.0,20600.0
2010-10-18 10:00:00,25.0,25.02,24.96,24.97,46800.0,25.0,25.02,24.96,24.97,46800.0
2010-10-18 10:05:00,24.96,24.96,24.9,24.92,47200.0,24.96,24.96,24.9,24.92,47200.0
2010-10-18 10:10:00,24.92,25.0,24.92,24.99,25600.0,24.92,25.0,24.92,24.99,25600.0
2010-10-18 10:15:00,24.99,24.99,24.9,24.9,64200.0,24.99,24.99,24.9,24.9,64200.0
2010-10-18 10:20:00,24.9,24.91,24.88,24.89,55000.0,24.9,24.91,24.88,24.89,55000.0
2010-10-18 10:25:00,24.89,24.97,24.89,24.97,61600.0,24.89,24.97,24.89,24.97,61600.0
2010-10-18 10:30:00,24.97,24.97,24.93,24.95,18800.0,24.97,24.97,24.93,24.95,18800.0
2010-10-18 10:35:00,24.96,24.99,24.95,24.99,16800.0,24.96,24.99,24.95,24.99,16800.0
2010-10-18 10:40:00,24.99,25.0,24.95,24.99,13600.0,24.99,25.0,24.95,24.99,13600.0
2010-10-18 10:45:00,25.0,25.0,24.98,24.98,15000.0,25.0,25.0,24.98,24.98,15000.0
2010-10-18 10:50:00,24.99,25.03,24.99,25.02,21200.0,24.99,25.03,24.99,25.02,21200.0
2010-10-18 10:55:00,25.02,25.05,25.01,25.04,25000.0,25.02,25.05,25.01,25.04,25000.0
2010-10-18 11:00:00,25.05,25.06,25.02,25.02,23000.0,25.05,25.06,25.02,25.02,23000.0
2010-10-18 11:05:00,25.02,25.02,24.96,24.97,24600.0,25.02,25.02,24.96,24.97,24600.0
2010-10-18 11:10:00,24.97,24.97,24.9,24.93,30400.0,24.97,24.97,24.9,24.93,30400.0
2010-10-18 11:15:00,24.93,24.97,24.91,24.97,16000.0,24.93,24.97,24.91,24.97,16000.0
2010-10-18 11:20:00,24.97,25.0,24.97,25.0,19400.0,24.97,25.0,24.97,25.0,19400.0
2010-10-18 11:25:00,25.0,25.02,25.0,25.02,11000.0,25.0,25.02,25.0,25.02,11000.0
2010-10-18 11:30:00,25.02,25.05,25.0,25.01,20200.0,25.02,25.05,25.0,25.01,20200.0
2010-10-18 11:35:00,25.0,25.02,25.0,25.01,10600.0,25.0,25.02,25.0,25.01,10600.0
2010-10-18 11:40:00,25.01,25.03,25.0,25.02,13200.0,25.01,25.03,25.0,25.02,13200.0
2010-10-18 11:45:00,25.02,25.06,25.01,25.06,9200.0,25.02,25.06,25.01,25.06,9200.0
2010-10-18 11:50:00,25.06,25.11,25.05,25.07,26200.0,25.06,25.11,25.05,25.07,26200.0
2010-10-18 11:55:00,25.07,25.09,25.04,25.08,18600.0,25.07,25.09,25.04,25.08,18600.0
2010-10-18 12:00:00,25.08,25.08,25.04,25.05,12000.0,25.08,25.08,25.04,25.05,12000.0
2010-10-18 12:05:00,25.05,25.07,25.05,25.06,14400.0,25.05,25.07,25.05,25.06,14400.0
2010-10-18 12:10:00,25.06,25.1,25.06,25.1,8200.0,25.06,25.1,25.06,25.1,8200.0
2010-10-18 12:15:00,25.11,25.11,25.08,25.09,17200.0,25.11,25.11,25.08,25.09,17200.0
2010-10-18 12:20:00,25.09,25.12,25.09,25.11,10400.0,25.09,25.12,25.09,25.11,10400.0
2010-10-18 12:25:00,25.11,25.11,25.1,25.11,14400.0,25.11,25.11,25.1,25.11,14400.0
2010-10-18 12:30:00,25.11,25.11,25.1,25.1,7800.0,25.11,25.11,25.1,25.1,7800.0
2010-10-18 12:35:00,25.11,25.12,25.1,25.11,15200.0,25.11,25.12,25.1,25.11,15200.0
2010-10-18 12:40:00,25.12,25.14,25.11,25.14,7800.0,25.12,25.14,25.11,25.14,7800.0
2010-10-18 12:45:00,25.14,25.15,25.13,25.13,8400.0,25.14,25.15,25.13,25.13,8400.0
2010-10-18 12:50:00,25.13,25.14,25.13,25.13,13400.0,25.13,25.14,25.13,25.13,13400.0
2010-10-18 12:55:00,25.13,25.14,25.13,25.14,12800.0,25.13,25.14,25.13,25.14,12800.0
2010-10-18 13:00:00,25.14,25.15,25.13,25.13,18800.0,25.14,25.15,25.13,25.13,18800.0
2010-10-18 13:05:00,25.13,25.15,25.13,25.14,16000.0,25.13,25.15,25.13,25.14,16000.0
2010-10-18 13:10:00,25.14,25.14,25.13,25.14,15800.0,25.14,25.14,25.13,25.14,15800.0
2010-10-18 13:15:00,25.14,25.14,25.13,25.13,19600.0,25.14,25.14,25.13,25.13,19600.0
2010-10-18 13:20:00,25.13,25.14,25.13,25.14,7400.0,25.13,25.14,25.13,25.14,7400.0
2010-10-18 13:25:00,25.14,25.14,25.11,25.13,10600.0,25.14,25.14,25.11,25.13,10600.0
2010-10-18 13:30:00,25.13,25.13,25.1,25.13,21200.0,25.13,25.13,25.1,25.13,21200.0
2010-10-18 13:35:00,25.12,25.13,25.11,25.13,5000.0,25.12,25.13,25.11,25.13,5000.0
2010-10-18 13:40:00,25.14,25.15,25.11,25.14,10200.0,25.14,25.15,25.11,25.14,10200.0
2010-10-18 13:45:00,25.14,25.16,25.14,25.15,19800.0,25.14,25.16,25.14,25.15,19800.0
2010-10-18 13:50:00,25.16,25.16,25.14,25.14,18400.0,25.16,25.16,25.14,25.14,18400.0
2010-10-18 13:55:00,25.14,25.15,25.14,25.15,23000.0,25.14,25.15,25.14,25.15,23000.0
2010-10-18 14:00:00,25.15,25.17,25.15,25.15,17400.0,25.15,25.17,25.15,25.15,17400.0
2010-10-18 14:05:00,25.14,25.15,25.14,25.15,21600.0,25.14,25.15,25.14,25.15,21600.0
2010-10-18 14:10:00,25.15,25.15,25.14,25.15,13200.0,25.15,25.15,25.14,25.15,13200.0
2010-10-18 14:15:00,25.15,25.18,25.15,25.15,19800.0,25.15,25.18,25.15,25.15,19800.0
2010-10-18 14:20:00,25.15,25.16,25.14,25.14,14600.0,25.15,25.16,25.14,25.14,14600.0
2010-10-18 14:25:00,25.14,25.14,25.1,25.11,17600.0,25.14,25.14,25.1,25.11,17600.0
2010-10-18 14:30:00,25.11,25.13,25.1,25.12,24800.0,25.11,25.13,25.1,25.12,24800.0
2010-10-18 14:35:00,25.12,25.12,25.1,25.11,21400.0,25.12,25.12,25.1,25.11,21400.0
2010-10-18 14:40:00,25.1,25.11,25.1,25.1,7000.0,25.1,25.11,25.1,25.1,7000.0
2010-10-18 14:45:00,25.1,25.1,25.09,25.09,17400.0,25.1,25.1,25.09,25.09,17400.0
2010-10-18 14:50:00,25.1,25.1,25.09,25.09,12400.0,25.1,25.1,25.09,25.09,12400.0
2010-10-18 14:55:00,25.09,25.09,25.08,25.09,21800.0,25.09,25.09,25.08,25.09,21800.0
2010-10-18 15:00:00,25.09,25.1,25.09,25.1,22400.0,25.09,25.1,25.09,25.1,22400.0
2010-10-18 15:05:00,25.1,25.12,25.1,25.12,35200.0,25.1,25.12,25.1,25.12,35200.0
2010-10-18 15:10:00,25.11,25.13,25.11,25.13,23200.0,25.11,25.13,25.11,25.13,23200.0
2010-10-18 15:15:00,25.13,25.13,25.13,25.13,21400.0,25.13,25.13,25.13,25.13,21400.0
2010-10-18 15:20:00,25.13,25.13,25.13,25.13,19200.0,25.13,25.13,25.13,25.13,19200.0
2010-10-18 15:25:00,25.13,25.13,25.13,25.13,22400.0,25.13,25.13,25.13,25.13,22400.0
2010-10-18 15:30:00,25.13,25.13,25.13,25.13,18000.0,25.13,25.13,25.13,25.13,18000.0
2010-10-18 15:35:00,25.13,25.16,25.13,25.15,58400.0,25.13,25.16,25.13,25.15,58400.0
2010-10-18 15:40:00,25.15,25.15,25.15,25.15,18400.0,25.15,25.15,25.15,25.15,18400.0
2010-10-18 15:45:00,25.15,25.15,25.12,25.12,59800.0,25.15,25.15,25.12,25.12,59800.0
2010-10-18 15:50:00,25.12,25.13,25.1,25.1,78400.0,25.12,25.13,25.1,25.1,78400.0
2010-10-18 15:55:00,25.11,25.11,25.06,25.1,98400.0,25.11,25.11,25.06,25.1,98400.0
2010-10-19 09:30:00,25.11,25.25,24.94,25.21,124600.0,25.11,25.25,24.94,25.21,124600.0
2010-10-19 09:35:00,25.22,25.43,25.21,25.42,165200.0,25.22,25.43,25.21,25.42,165200.0
2010-10-19 09:40:00,25.42,25.44,25.3,25.33,121800.0,25.42,25.44,25.3,25.33,121800.0
2010-10-19 09:45:00,25.34,25.4,25.28,25.28,129400.0,25.34,25.4,25.28,25.28,129400.0
2010-10-19 09:50:00,25.27,25.3,25.2,25.23,72000.0,25.27,25.3,25.2,25.23,72000.0
2010-10-19 09:55:00,25.22,25.3,25.16,25.29,43200.0,25.22,25.3,25.16,25.29,43200.0
2010-10-19 10:00:00,25.29,25.43,25.28,25.36,72000.0,25.29,25.43,25.28,25.36,72000.0
2010-10-19 10:05:00,25.36,25.49,25.36,25.48,65800.0,25.36,25.49,25.36,25.48,65800.0
2010-10-19 10:10:00,25.49,25.5,25.43,25.46,156200.0,25.49,25.5,25.43,25.46,156200.0
2010-10-19 10:15:00,25.47,25.57,25.47,25.54,175000.0,25.47,25.57,25.47,25.54,175000.0
2010-10-19 10:20:00,25.54,25.58,25.53,25.55,129000.0,25.54,25.58,25.53,25.55,129000.0
2010-10-19 10:25:00,25.55,25.63,25.53,25.63,106200.0,25.55,25.63,25.53,25.63,106200.0
2010-10-19 10:30:00,25.62,25.64,25.47,25.49,168800.0,25.62,25.64,25.47,25.49,168800.0
2010-10-19 10:35:00,25.49,25.52,25.49,25.51,39600.0,25.49,25.52,25.49,25.51,39600.0
2010-10-19 10:40:00,25.52,25.55,25.51,25.53,59000.0,25.52,25.55,25.51,25.53,59000.0
2010-10-19 10:45:00,25.53,25.6,25.51,25.6,50400.0,25.53,25.6,25.51,25.6,50400.0
2010-10-19 10:50:00,25.6,25.65,25.59,25.64,110800.0,25.6,25.65,25.59,25.64,110800.0
2010-10-19 10:55:00,25.64,25.68,25.64,25.65,48000.0,25.64,25.68,25.64,25.65,48000.0
2010-10-19 11:00:00,25.65,25.65,25.61,25.64,32200.0,25.65,25.65,25.61,25.64,32200.0
2010-10-19 11:05:00,25.65,25.65,25.48,25.49,62200.0,25.65,25.65,25.48,25.49,62200.0
2010-10-19 11:10:00,25.49,25.53,25.48,25.53,28600.0,25.49,25.53,25.48,25.53,28600.0
2010-10-19 11:15:00,25.53,25.53,25.44,25.48,51200.0,25.53,25.53,25.44,25.48,51200.0
2010-10-19 11:20:00,25.48,25.49,25.38,25.38,36400.0,25.48,25.49,25.38,25.38,36400.0
2010-10-19 11:25:00,25.4,25.46,25.39,25.41,19600.0,25.4,25.46,25.39,25.41,19600.0
2010-10-19 11:30:00,25.41,25.42,25.34,25.36,23200.0,25.41,25.42,25.34,25.36,23200.0
2010-10-19 11:35:00,25.36,25.4,25.35,25.36,21600.0,25.36,25.4,25.35,25.36,21600.0
2010-10-19 11:40:00,25.35,25.4,25.32,25.4,18800.0,25.35,25.4,25.32,25.4,18800.0
2010-10-19 11:45:00,25.41,25.47,25.41,25.47,24600.0,25.41,25.47,25.41,25.47,24600.0
2010-10-19 11:50:00,25.47,25.47,25.4,25.4,14000.0,25.47,25.47,25.4,25.4,14000.0
2010-10-19 11:55:00,25.4,25.47,25.4,25.46,14400.0,25.4,25.47,25.4,25.46,14400.0
2010-10-19 12:00:00,25.45,25.48,25.45,25.47,14400.0,25.45,25.48,25.45,25.47,14400.0
2010-10-19 12:05:00,25.47,25.47,25.41,25.45,23800.0,25.47,25.47,25.41,25.45,23800.0
2010-10-19 12:10:00,25.44,25.46,25.44,25.45,22000.0,25.44,25.46,25.44,25.45,22000.0
2010-10-19 12:15:00,25.46,25.47,25.45,25.46,10800.0,25.46,25.47,25.45,25.46,10800.0
2010-10-19 12:20:00,25.45,25.46,25.43,25.46,16800.0,25.45,25.46,25.43,25.46,16800.0
2010-10-19 12:25:00,25.45,25.46,25.39,25.39,49400.0,25.45,25.46,25.39,25.39,49400.0
2010-10-19 12:30:00,25.4,25.41,25.39,25.39,46600.0,25.4,25.41,25.39,25.39,46600.0
2010-10-19 12:35:00,25.39,25.39,25.33,25.36,43800.0,25.39,25.39,25.33,25.36,43800.0
2010-10-19 12:40:00,25.36,25.37,25.33,25.33,67400.0,25.36,25.37,25.33,25.33,67400.0
2010-10-19 12:45:00,25.32,25.32,25.26,25.27,20000.0,25.32,25.32,25.26,25.27,20000.0
2010-10-19 12:50:00,25.27,25.31,25.27,25.31,13000.0,25.27,25.31,25.27,25.31,13000.0
2010-10-19 12:55:00,25.31,25.33,25.3,25.32,16000.0,25.31,25.33,25.3,25.32,16000.0
2010-10-19 13:00:00,25.33,25.33,25.28,25.31,17400.0,25.33,25.33,25.28,25.31,17400.0
2010-10-19 13:05:00,25.31,25.33,25.3,25.33,20400.0,25.31,25.33,25.3,25.33,20400.0
2010-10-19 13:10:00,25.33,25.33,25.29,25.29,73200.0,25.33,25.33,25.29,25.29,73200.0
2010-10-19 13:15:00,25.28,25.31,25.27,25.29,10400.0,25.28,25.31,25.27,25.29,10400.0
2010-10-19 13:20:00,25.3,25.3,25.25,25.25,9400.0,25.3,25.3,25.25,25.25,9400.0
2010-10-19 13:25:00,25.25,25.27,25.21,25.21,22000.0,25.25,25.27,25.21,25.21,22000.0
2010-10-19 13:30:00,25.21,25.21,25.17,25.18,34200.0,25.21,25.21,25.17,25.18,34200.0
2010-10-19 13:35:00,25.18,25.18,25.16,25.17,25600.0,25.18,25.18,25.16,25.17,25600.0
2010-10-19 13:40:00,25.17,25.18,25.15,25.18,21600.0,25.17,25.18,25.15,25.18,21600.0
2010-10-19 13:45:00,25.18,25.21,25.17,25.2,42000.0,25.18,25.21,25.17,25.2,42000.0
2010-10-19 13:50:00,25.21,25.22,25.2,25.21,32000.0,25.21,25.22,25.2,25.21,32000.0
2010-10-19 13:55:00,25.21,25.21,25.16,25.2,38600.0,25.21,25.21,25.16,25.2,38600.0
2010-10-19 14:00:00,25.2,25.2,25.05,25.06,67600.0,25.2,25.2,25.05,25.06,67600.0
2010-10-19 14:05:00,25.06,25.16,25.03,25.1,97400.0,25.06,25.16,25.03,25.1,97400.0
2010-10-19 14:10:00,25.1,25.18,25.09,25.14,47800.0,25.1,25.18,25.09,25.14,47800.0
2010-10-19 14:15:00,25.15,25.17,25.12,25.15,40400.0,25.15,25.17,25.12,25.15,40400.0
2010-10-19 14:20:00,25.15,25.16,25.07,25.08,46400.0,25.15,25.16,25.07,25.08,46400.0
2010-10-19 14:25:00,25.08,25.08,25.02,25.04,49000.0,25.08,25.08,25.02,25.04,49000.0
2010-10-19 14:30:00,25.03,25.06,25.03,25.05,50600.0,25.03,25.06,25.03,25.05,50600.0
2010-10-19 14:35:00,25.05,25.07,25.01,25.01,96600.0,25.05,25.07,25.01,25.01,96600.0
2010-10-19 14:40:00,25.02,25.05,25.0,25.05,61200.0,25.02,25.05,25.0,25.05,61200.0
2010-10-19 14:45:00,25.04,25.1,25.04,25.08,65200.0,25.04,25.1,25.04,25.08,65200.0
2010-10-19 14:50:00,25.08,25.11,25.06,25.11,33800.0,25.08,25.11,25.06,25.11,33800.0
2010-10-19 14:55:00,25.11,25.11,25.06,25.07,26600.0,25.11,25.11,25.06,25.07,26600.0
2010-10-19 15:00:00,25.07,25.1,25.04,25.05,33600.0,25.07,25.1,25.04,25.05,33600.0
2010-10-19 15:05:00,25.05,25.06,25.0,25.0,34200.0,25.05,25.06,25.0,25.0,34200.0
2010-10-19 15:10:00,25.0,25.02,25.0,25.0,105400.0,25.0,25.02,25.0,25.0,105400.0
2010-10-19 15:15:00,25.0,25.04,25.0,25.02,40600.0,25.0,25.04,25.0,25.02,40600.0
2010-10-19 15:20:00,25.01,25.02,25.0,25.0,31000.0,25.01,25.02,25.0,25.0,31000.0
2010-10-19 15:25:00,25.0,25.02,25.0,25.0,37200.0,25.0,25.02,25.0,25.0,37200.0
2010-10-19 15:30:00,25.0,25.02,25.0,25.0,45400.0,25.0,25.02,25.0,25.0,45400.0
2010-10-19 15:35:00,25.0,25.05,25.0,25.05,41400.0,25.0,25.05,25.0,25.05,41400.0
2010-10-19 15:40:00,25.05,25.08,25.05,25.06,47800.0,25.05,25.08,25.05,25.06,47800.0
2010-10-19 15:45:00,25.06,25.08,25.04,25.07,66000.0,25.06,25.08,25.04,25.07,66000.0
2010-10-19 15:50:00,25.08,25.1,25.05,25.1,74400.0,25.08,25.1,25.05,25.1,74400.0
2010-10-19 15:55:00,25.1,25.11,25.07,25.09,162200.0,25.1,25.11,25.07,25.09,162200.0
2010-10-20 09:30:00,25.18,25.21,25.06,25.15,22800.0,25.18,25.21,25.06,25.15,22800.0
2010-10-20 09:35:00,25.15,25.15,25.08,25.14,8600.0,25.15,25.15,25.08,25.14,8600.0
2010-10-20 09:40:00,25.11,25.19,25.1,25.17,21800.0,25.11,25.19,25.1,25.17,21800.0
2010-10-20 09:45:00,25.18,25.18,25.05,25.1,30000.0,25.18,25.18,25.05,25.1,30000.0
2010-10-20 09:50:00,25.09,25.14,25.09,25.12,20400.0,25.09,25.14,25.09,25.12,20400.0
2010-10-20 09:55:00,25.11,25.15,25.1,25.11,14400.0,25.11,25.15,25.1,25.11,14400.0
2010-10-20 10:00:00,25.13,25.14,25.06,25.06,20800.0,25.13,25.14,25.06,25.06,20800.0
2010-10-20 10:05:00,25.07,25.14,25.07,25.13,35600.0,25.07,25.14,25.07,25.13,35600.0
2010-10-20 10:10:00,25.14,25.14,25.04,25.11,29400.0,25.14,25.14,25.04,25.11,29400.0
2010-10-20 10:15:00,25.11,25.11,25.06,25.07,24400.0,25.11,25.11,25.06,25.07,24400.0
2010-10-20 10:20:00,25.07,25.1,25.03,25.03,33400.0,25.07,25.1,25.03,25.03,33400.0
2010-10-20 10:25:00,25.02,25.09,25.02,25.08,48200.0,25.02,25.09,25.02,25.08,48200.0
2010-10-20 10:30:00,25.09,25.12,25.06,25.12,39600.0,25.09,25.12,25.06,25.12,39600.0
2010-10-20 10:35:00,25.12,25.14,25.06,25.06,52000.0,25.12,25.14,25.06,25.06,52000.0
2010-10-20 10:40:00,25.07,25.11,25.07,25.08,60800.0,25.07,25.11,25.07,25.08,60800.0
2010-10-20 10:45:00,25.08,25.15,25.08,25.14,68000.0,25.08,25.15,25.08,25.14,68000.0
2010-10-20 10:50:00,25.14,25.28,25.14,25.28,111800.0,25.14,25.28,25.14,25.28,111800.0
2010-10-20 10:55:00,25.28,25.29,25.25,25.29,48600.0,25.28,25.29,25.25,25.29,48600.0
2010-10-20 11:00:00,25.29,25.32,25.27,25.28,50600.0,25.29,25.32,25.27,25.28,50600.0
2010-10-20 11:05:00,25.28,25.3,25.27,25.28,51000.0,25.28,25.3,25.27,25.28,51000.0
2010-10-20 11:10:00,25.29,25.3,25.27,25.29,31400.0,25.29,25.3,25.27,25.29,31400.0
2010-10-20 11:15:00,25.28,25.29,25.27,25.28,14000.0,25.28,25.29,25.27,25.28,14000.0
2010-10-20 11:20:00,25.28,25.32,25.28,25.3,24400.0,25.28,25.32,25.28,25.3,24400.0
2010-10-20 11:25:00,25.3,25.39,25.3,25.38,70200.0,25.3,25.39,25.3,25.38,70200.0
2010-10-20 11:30:00,25.38,25.48,25.38,25.47,89400.0,25.38,25.48,25.38,25.47,89400.0
2010-10-20 11:35:00,25.47,25.48,25.42,25.42,36600.0,25.47,25.48,25.42,25.42,36600.0
2010-10-20 11:40:00,25.42,25.42,25.36,25.36,15200.0,25.42,25.42,25.36,25.36,15200.0
2010-10-20 11:45:00,25.36,25.37,25.32,25.34,16200.0,25.36,25.37,25.32,25.34,16200.0
2010-10-20 11:50:00,25.34,25.35,25.32,25.34,12800.0,25.34,25.35,25.32,25.34,12800.0
2010-10-20 11:55:00,25.34,25.34,25.33,25.34,19000.0,25.34,25.34,25.33,25.34,19000.0
2010-10-20 12:00:00,25.34,25.36,25.33,25.36,19600.0,25.34,25.36,25.33,25.36,19600.0
2010-10-20 12:05:00,25.36,25.38,25.35,25.37,20600.0,25.36,25.38,25.35,25.37,20600.0
2010-10-20 12:10:00,25.37,25.38,25.35,25.35,22200.0,25.37,25.38,25.35,25.35,22200.0
2010-10-20 12:15:00,25.36,25.36,25.35,25.36,20000.0,25.36,25.36,25.35,25.36,20000.0
2010-10-20 12:20:00,25.36,25.37,25.36,25.37,14200.0,25.36,25.37,25.36,25.37,14200.0
2010-10-20 12:25:00,25.38,25.38,25.35,25.35,12600.0,25.38,25.38,25.35,25.35,12600.0
2010-10-20 12:30:00,25.36,25.36,25.35,25.35,22200.0,25.36,25.36,25.35,25.35,22200.0
2010-10-20 12:35:00,25.35,25.36,25.35,25.36,31200.0,25.35,25.36,25.35,25.36,31200.0
2010-10-20 12:40:00,25.36,25.36,25.36,25.36,21400.0,25.36,25.36,25.36,25.36,21400.0
2010-10-20 12:45:00,25.36,25.38,25.35,25.36,84000.0,25.36,25.38,25.35,25.36,84000.0
2010-10-20 12:50:00,25.36,25.42,25.35,25.42,41400.0,25.36,25.42,25.35,25.42,41400.0
2010-10-20 12:55:00,25.42,25.43,25.41,25.42,23000.0,25.42,25.43,25.41,25.42,23000.0
2010-10-20 13:00:00,25.42,25.48,25.42,25.47,38000.0,25.42,25.48,25.42,25.47,38000.0
2010-10-20 13:05:00,25.47,25.47,25.43,25.43,26200.0,25.47,25.47,25.43,25.43,26200.0
2010-10-20 13:10:00,25.43,25.44,25.4,25.42,59800.0,25.43,25.44,25.4,25.42,59800.0
2010-10-20 13:15:00,25.42,25.46,25.41,25.45,36400.0,25.42,25.46,25.41,25.45,36400.0
2010-10-20 13:20:00,25.45,25.47,25.45,25.45,17000.0,25.45,25.47,25.45,25.45,17000.0
2010-10-20 13:25:00,25.46,25.47,25.45,25.46,20200.0,25.46,25.47,25.45,25.46,20200.0
2010-10-20 13:30:00,25.46,25.47,25.45,25.46,41200.0,25.46,25.47,25.45,25.46,41200.0
2010-10-20 13:35:00,25.46,25.47,25.43,25.44,16000.0,25.46,25.47,25.43,25.44,16000.0
2010-10-20 13:40:00,25.43,25.43,25.4,25.4,36200.0,25.43,25.43,25.4,25.4,36200.0
2010-10-20 13:45:00,25.4,25.4,25.35,25.36,27200.0,25.4,25.4,25.35,25.36,27200.0
2010-10-20 13:50:00,25.36,25.37,25.35,25.37,19000.0,25.36,25.37,25.35,25.37,19000.0
2010-10-20 13:55:00,25.37,25.41,25.37,25.4,25000.0,25.37,25.41,25.37,25.4,25000.0
2010-10-20 14:00:00,25.4,25.45,25.4,25.4,30400.0,25.4,25.45,25.4,25.4,30400.0
2010-10-20 14:05:00,25.41,25.43,25.4,25.42,34600.0,25.41,25.43,25.4,25.42,34600.0
2010-10-20 14:10:00,25.41,25.43,25.41,25.42,15400.0,25.41,25.43,25.41,25.42,15400.0
2010-10-20 14:15:00,25.42,25.43,25.41,25.42,53000.0,25.42,25.43,25.41,25.42,53000.0
2010-10-20 14:20:00,25.41,25.43,25.4,25.4,49600.0,25.41,25.43,25.4,25.4,49600.0
2010-10-20 14:25:00,25.4,25.41,25.39,25.41,30600.0,25.4,25.41,25.39,25.41,30600.0
2010-10-20 14:30:00,25.41,25.43,25.41,25.42,31200.0,25.41,25.43,25.41,25.42,31200.0
2010-10-20 14:35:00,25.43,25.43,25.42,25.42,17800.0,25.43,25.43,25.42,25.42,17800.0
2010-10-20 14:40:00,25.42,25.42,25.4,25.4,19400.0,25.42,25.42,25.4,25.4,19400.0
2010-10-20 14:45:00,25.4,25.4,25.38,25.38,19000.0,25.4,25.4,25.38,25.38,19000.0
2010-10-20 14:50:00,25.38,25.38,25.36,25.38,29800.0,25.38,25.38,25.36,25.38,29800.0
2010-10-20 14:55:00,25.38,25.39,25.38,25.38,25600.0,25.38,25.39,25.38,25.38,25600.0
2010-10-20 15:00:00,25.39,25.42,25.39,25.39,46400.0,25.39,25.42,25.39,25.39,46400.0
2010-10-20 15:05:00,25.39,25.42,25.37,25.41,39200.0,25.39,25.42,25.37,25.41,39200.0
2010-10-20 15:10:00,25.4,25.43,25.4,25.43,44600.0,25.4,25.43,25.4,25.43,44600.0
2010-10-20 15:15:00,25.43,25.5,25.43,25.5,54600.0,25.43,25.5,25.43,25.5,54600.0
2010-10-20 15:20:00,25.5,25.51,25.5,25.5,38000.0,25.5,25.51,25.5,25.5,38000.0
2010-10-20 15:25:00,25.5,25.52,25.5,25.52,26800.0,25.5,25.52,25.5,25.52,26800.0
2010-10-20 15:30:00,25.51,25.52,25.5,25.5,61600.0,25.51,25.52,25.5,25.5,61600.0
2010-10-20 15:35:00,25.5,25.52,25.5,25.5,156000.0,25.5,25.52,25.5,25.5,156000.0
2010-10-20 15:40:00,25.5,25.53,25.5,25.51,113800.0,25.5,25.53,25.5,25.51,113800.0
2010-10-20 15:45:00,25.51,25.56,25.5,25.55,208400.0,25.51,25.56,25.5,25.55,208400.0
2010-10-20 15:50:00,25.55,25.56,25.53,25.53,173800.0,25.55,25.56,25.53,25.53,173800.0
2010-10-20 15:55:00,25.54,25.61,25.53,25.59,376600.0,25.54,25.61,25.53,25.59,376600.0
2010-10-21 09:30:00,25.72,25.75,25.65,25.72,47800.0,25.72,25.75,25.65,25.72,47800.0
2010-10-21 09:35:00,25.73,25.75,25.71,25.75,25800.0,25.73,25.75,25.71,25.75,25800.0
2010-10-21 09:40:00,25.74,25.8,25.74,25.78,101800.0,25.74,25.8,25.74,25.78,101800.0
2010-10-21 09:45:00,25.76,25.77,25.74,25.74,11600.0,25.76,25.77,25.74,25.74,11600.0
2010-10-21 09:50:00,25.74,25.75,25.63,25.63,31800.0,25.74,25.75,25.63,25.63,31800.0
2010-10-21 09:55:00,25.63,25.7,25.62,25.7,21000.0,25.63,25.7,25.62,25.7,21000.0
2010-10-21 10:00:00,25.7,25.75,25.63,25.74,31200.0,25.7,25.75,25.63,25.74,31200.0
2010-10-21 10:05:00,25.74,25.86,25.74,25.86,61400.0,25.74,25.86,25.74,25.86,61400.0
2010-10-21 10:10:00,25.86,25.92,25.85,25.88,46400.0,25.86,25.92,25.85,25.88,46400.0
2010-10-21 10:15:00,25.87,25.87,25.77,25.82,51000.0,25.87,25.87,25.77,25.82,51000.0
2010-10-21 10:20:00,25.82,25.82,25.79,25.79,18200.0,25.82,25.82,25.79,25.79,18200.0
2010-10-21 10:25:00,25.79,25.8,25.79,25.79,24200.0,25.79,25.8,25.79,25.79,24200.0
2010-10-21 10:30:00,25.79,25.82,25.78,25.81,33000.0,25.79,25.82,25.78,25.81,33000.0
2010-10-21 10:35:00,25.81,25.82,25.75,25.75,21200.0,25.81,25.82,25.75,25.75,21200.0
2010-10-21 10:40:00,25.75,25.77,25.75,25.75,12600.0,25.75,25.77,25.75,25.75,12600.0
2010-10-21 10:45:00,25.75,25.75,25.71,25.75,51000.0,25.75,25.75,25.71,25.75,51000.0
2010-10-21 10:50:00,25.75,25.79,25.75,25.79,21400.0,25.75,25.79,25.75,25.79,21400.0
2010-10-21 10:55:00,25.79,25.8,25.75,25.76,11600.0,25.79,25.8,25.75,25.76,11600.0
2010-10-21 11:00:00,25.77,25.77,25.75,25.75,7400.0,25.77,25.77,25.75,25.75,7400.0
2010-10-21 11:05:00,25.75,25.78,25.75,25.78,16600.0,25.75,25.78,25.75,25.78,16600.0
2010-10-21 11:10:00,25.77,25.78,25.68,25.71,43400.0,25.77,25.78,25.68,25.71,43400.0
2010-10-21 11:15:00,25.72,25.72,25.66,25.67,26600.0,25.72,25.72,25.66,25.67,26600.0
2010-10-21 11:20:00,25.68,25.74,25.68,25.68,21600.0,25.68,25.74,25.68,25.68,21600.0
2010-10-21 11:25:00,25.67,25.68,25.6,25.66,32000.0,25.67,25.68,25.6,25.66,32000.0
2010-10-21 11:30:00,25.66,25.71,25.66,25.71,18800.0,25.66,25.71,25.66,25.71,18800.0
2010-10-21 11:35:00,25.71,25.74,25.6,25.61,62400.0,25.71,25.74,25.6,25.61,62400.0
2010-10-21 11:40:00,25.61,25.65,25.59,25.64,14400.0,25.61,25.65,25.59,25.64,14400.0
2010-10-21 11:45:00,25.64,25.64,25.61,25.63,10000.0,25.64,25.64,25.61,25.63,10000.0
2010-10-21 11:50:00,25.63,25.66,25.61,25.65,12600.0,25.63,25.66,25.61,25.65,12600.0
2010-10-21 11:55:00,25.65,25.75,25.65,25.71,43600.0,25.65,25.75,25.65,25.71,43600.0
2010-10-21 12:00:00,25.71,25.71,25.67,25.67,11600.0,25.71,25.71,25.67,25.67,11600.0
2010-10-21 12:05:00,25.67,25.67,25.63,25.64,8800.0,25.67,25.67,25.63,25.64,8800.0
2010-10-21 12:10:00,25.64,25.66,25.64,25.66,6400.0,25.64,25.66,25.64,25.66,6400.0
2010-10-21 12:15:00,25.66,25.69,25.65,25.68,16600.0,25.66,25.69,25.65,25.68,16600.0
2010-10-21 12:20:00,25.7,25.71,25.68,25.69,10600.0,25.7,25.71,25.68,25.69,10600.0
2010-10-21 12:25:00,25.69,25.73,25.69,25.73,6400.0,25.69,25.73,25.69,25.73,6400.0
2010-10-21 12:30:00,25.73,25.73,25.64,25.65,8400.0,25.73,25.73,25.64,25.65,8400.0
2010-10-21 12:35:00,25.65,25.66,25.64,25.66,18200.0,25.65,25.66,25.64,25.66,18200.0
2010-10-21 12:40:00,25.65,25.66,25.64,25.65,20200.0,25.65,25.66,25.64,25.65,20200.0
2010-10-21 12:45:00,25.65,25.66,25.64,25.65,15400.0,25.65,25.66,25.64,25.65,15400.0
2010-10-21 12:50:00,25.66,25.66,25.65,25.65,6800.0,25.66,25.66,25.65,25.65,6800.0
2010-10-21 12:55:00,25.65,25.67,25.64,25.66,15200.0,25.65,25.67,25.64,25.66,15200.0
2010-10-21 13:00:00,25.65,25.67,25.65,25.65,14200.0,25.65,25.67,25.65,25.65,14200.0
2010-10-21 13:05:00,25.65,25.67,25.65,25.66,18200.0,25.65,25.67,25.65,25.66,18200.0
2010-10-21 13:10:00,25.66,25.66,25.64,25.66,18000.0,25.66,25.66,25.64,25.66,18000.0
2010-10-21 13:15:00,25.66,25.66,25.65,25.65,19200.0,25.66,25.66,25.65,25.65,19200.0
2010-10-21 13:20:00,25.65,25.66,25.65,25.66,12600.0,25.65,25.66,25.65,25.66,12600.0
2010-10-21 13:25:00,25.65,25.66,25.65,25.66,10200.0,25.65,25.66,25.65,25.66,10200.0
2010-10-21 13:30:00,25.65,25.65,25.64,25.65,20000.0,25.65,25.65,25.64,25.65,20000.0
2010-10-21 13:35:00,25.65,25.66,25.64,25.65,20000.0,25.65,25.66,25.64,25.65,20000.0
2010-10-21 13:40:00,25.65,25.67,25.65,25.65,18000.0,25.65,25.67,25.65,25.65,18000.0
2010-10-21 13:45:00,25.65,25.65,25.6,25.61,41000.0,25.65,25.65,25.6,25.61,41000.0
2010-10-21 13:50:00,25.61,25.61,25.54,25.6,76800.0,25.61,25.61,25.54,25.6,76800.0
2010-10-21 13:55:00,25.6,25.6,25.55,25.57,61000.0,25.6,25.6,25.55,25.57,61000.0
2010-10-21 14:00:00,25.57,25.6,25.52,25.6,82200.0,25.57,25.6,25.52,25.6,82200.0
2010-10-21 14:05:00,25.6,25.61,25.58,25.6,25800.0,25.6,25.61,25.58,25.6,25800.0
2010-10-21 14:10:00,25.6,25.61,25.58,25.61,29800.0,25.6,25.61,25.58,25.61,29800.0
2010-10-21 14:15:00,25.61,25.61,25.58,25.61,69200.0,25.61,25.61,25.58,25.61,69200.0
2010-10-21 14:20:00,25.61,25.62,25.58,25.6,20000.0,25.61,25.62,25.58,25.6,20000.0
2010-10-21 14:25:00,25.59,25.61,25.59,25.61,18800.0,25.59,25.61,25.59,25.61,18800.0
2010-10-21 14:30:00,25.6,25.63,25.59,25.59,27400.0,25.6,25.63,25.59,25.59,27400.0
2010-10-21 14:35:00,25.6,25.6,25.57,25.57,10600.0,25.6,25.6,25.57,25.57,10600.0
2010-10-21 14:40:00,25.57,25.57,25.55,25.56,30000.0,25.57,25.57,25.55,25.56,30000.0
2010-10-21 14:45:00,25.56,25.56,25.54,25.55,14800.0,25.56,25.56,25.54,25.55,14800.0
2010-10-21 14:50:00,25.55,25.57,25.54,25.57,18400.0,25.55,25.57,25.54,25.57,18400.0
2010-10-21 14:55:00,25.57,25.61,25.56,25.6,51400.0,25.57,25.61,25.56,25.6,51400.0
2010-10-21 15:00:00,25.6,25.62,25.6,25.6,19600.0,25.6,25.62,25.6,25.6,19600.0
2010-10-21 15:05:00,25.6,25.63,25.6,25.63,26200.0,25.6,25.63,25.6,25.63,26200.0
2010-10-21 15:10:00,25.63,25.69,25.63,25.68,56000.0,25.63,25.69,25.63,25.68,56000.0
2010-10-21 15:15:00,25.68,25.75,25.68,25.71,69200.0,25.68,25.75,25.68,25.71,69200.0
2010-10-21 15:20:00,25.71,25.75,25.7,25.74,40400.0,25.71,25.75,25.7,25.74,40400.0
2010-10-21 15:25:00,25.74,25.75,25.74,25.75,79200.0,25.74,25.75,25.74,25.75,79200.0
2010-10-21 15:30:00,25.75,25.75,25.74,25.75,64000.0,25.75,25.75,25.74,25.75,64000.0
2010-10-21 15:35:00,25.75,25.75,25.75,25.75,41800.0,25.75,25.75,25.75,25.75,41800.0
2010-10-21 15:40:00,25.75,25.76,25.75,25.75,85800.0,25.75,25.76,25.75,25.75,85800.0
2010-10-21 15:45:00,25.75,25.77,25.72,25.74,110600.0,25.75,25.77,25.72,25.74,110600.0
2010-10-21 15:50:00,25.74,25.74,25.69,25.7,164600.0,25.74,25.74,25.69,25.7,164600.0
2010-10-21 15:55:00,25.7,25.71,25.68,25.7,156600.0,25.7,25.71,25.68,25.7,156600.0
2010-10-22 09:30:00,25.71,25.74,25.66,25.74,29000.0,25.71,25.74,25.66,25.74,29000.0
2010-10-22 09:35:00,25.74,25.74,25.65,25.68,19000.0,25.74,25.74,25.65,25.68,19000.0
2010-10-22 09:40:00,25.7,25.8,25.7,25.79,32200.0,25.7,25.8,25.7,25.79,32200.0
2010-10-22 09:45:00,25.79,25.84,25.77,25.8,10600.0,25.79,25.84,25.77,25.8,10600.0
2010-10-22 09:50:00,25.79,25.83,25.77,25.77,16200.0,25.79,25.83,25.77,25.77,16200.0
2010-10-22 09:55:00,25.77,25.77,25.64,25.65,27400.0,25.77,25.77,25.64,25.65,27400.0
2010-10-22 10:00:00,25.66,25.68,25.65,25.68,15200.0,25.66,25.68,25.65,25.68,15200.0
2010-10-22 10:05:00,25.68,25.74,25.68,25.73,24200.0,25.68,25.74,25.68,25.73,24200.0
2010-10-22 10:10:00,25.73,25.73,25.69,25.72,6400.0,25.73,25.73,25.69,25.72,6400.0
2010-10-22 10:15:00,25.73,25.78,25.73,25.75,13800.0,25.73,25.78,25.73,25.75,13800.0
2010-10-22 10:20:00,25.75,25.75,25.72,25.74,4800.0,25.75,25.75,25.72,25.74,4800.0
2010-10-22 10:25:00,25.75,25.78,25.75,25.78,4000.0,25.75,25.78,25.75,25.78,4000.0
2010-10-22 10:30:00,25.77,25.78,25.76,25.77,7400.0,25.77,25.78,25.76,25.77,7400.0
2010-10-22 10:35:00,25.77,25.79,25.77,25.79,23800.0,25.77,25.79,25.77,25.79,23800.0
2010-10-22 10:40:00,25.79,25.81,25.75,25.78,53200.0,25.79,25.81,25.75,25.78,53200.0
2010-10-22 10:45:00,25.77,25.81,25.77,25.8,11800.0,25.77,25.81,25.77,25.8,11800.0
2010-10-22 10:50:00,25.8,25.82,25.8,25.82,30600.0,25.8,25.82,25.8,25.82,30600.0
2010-10-22 10:55:00,25.82,25.91,25.82,25.89,31800.0,25.82,25.91,25.82,25.89,31800.0
2010-10-22 11:00:00,25.88,25.88,25.82,25.83,26600.0,25.88,25.88,25.82,25.83,26600.0
2010-10-22 11:05:00,25.83,25.86,25.82,25.85,29200.0,25.83,25.86,25.82,25.85,29200.0
2010-10-22 11:10:00,25.85,25.86,25.85,25.86,19400.0,25.85,25.86,25.85,25.86,19400.0
2010-10-22 11:15:00,25.86,25.89,25.85,25.89,23600.0,25.86,25.89,25.85,25.89,23600.0
2010-10-22 11:20:00,25.89,25.95,25.89,25.93,30200.0,25.89,25.95,25.89,25.93,30200.0
2010-10-22 11:25:00,25.93,25.93,25.88,25.89,26400.0,25.93,25.93,25.88,25.89,26400.0
2010-10-22 11:30:00,25.89,25.93,25.89,25.92,23600.0,25.89,25.93,25.89,25.92,23600.0
2010-10-22 11:35:00,25.91,25.96,25.91,25.96,17400.0,25.91,25.96,25.91,25.96,17400.0
2010-10-22 11:40:00,25.97,25.98,25.96,25.97,27800.0,25.97,25.98,25.96,25.97,27800.0
2010-10-22 11:45:00,25.97,25.97,25.93,25.94,21400.0,25.97,25.97,25.93,25.94,21400.0
2010-10-22 11:50:00,25.94,25.99,25.94,25.99,43600.0,25.94,25.99,25.94,25.99,43600.0
2010-10-22 11:55:00,25.99,26.03,25.99,26.0,46000.0,25.99,26.03,25.99,26.0,46000.0
2010-10-22 12:00:00,26.0,26.0,25.99,26.0,16400.0,26.0,26.0,25.99,26.0,16400.0
2010-10-22 12:05:00,26.0,26.01,26.0,26.0,24200.0,26.0,26.01,26.0,26.0,24200.0
2010-10-22 12:10:00,26.0,26.0,26.0,26.0,21200.0,26.0,26.0,26.0,26.0,21200.0
2010-10-22 12:15:00,26.0,26.0,26.0,26.0,23200.0,26.0,26.0,26.0,26.0,23200.0
2010-10-22 12:20:00,26.0,26.02,26.0,26.02,14200.0,26.0,26.02,26.0,26.02,14200.0
2010-10-22 12:25:00,26.02,26.07,26.02,26.07,30000.0,26.02,26.07,26.02,26.07,30000.0
2010-10-22 12:30:00,26.06,26.07,26.0,26.0,20800.0,26.06,26.07,26.0,26.0,20800.0
2010-10-22 12:35:00,26.01,26.03,26.0,26.02,24400.0,26.01,26.03,26.0,26.02,24400.0
2010-10-22 12:40:00,26.02,26.04,26.0,26.02,27400.0,26.02,26.04,26.0,26.02,27400.0
2010-10-22 12:45:00,26.02,26.04,26.02,26.03,11200.0,26.02,26.04,26.02,26.03,11200.0
2010-10-22 12:50:00,26.04,26.04,26.0,26.0,23400.0,26.04,26.04,26.0,26.0,23400.0
2010-10-22 12:55:00,26.0,26.01,25.99,26.0,14800.0,26.0,26.01,25.99,26.0,14800.0
2010-10-22 13:00:00,26.01,26.02,26.0,26.0,12000.0,26.01,26.02,26.0,26.0,12000.0
2010-10-22 13:05:00,26.0,26.0,26.0,26.0,6600.0,26.0,26.0,26.0,26.0,6600.0
2010-10-22 13:10:00,26.0,26.01,26.0,26.0,15200.0,26.0,26.01,26.0,26.0,15200.0
2010-10-22 13:15:00,26.0,26.0,26.0,26.0,12400.0,26.0,26.0,26.0,26.0,12400.0
2010-10-22 13:20:00,26.0,26.0,25.97,25.97,21600.0,26.0,26.0,25.97,25.97,21600.0
2010-10-22 13:25:00,25.98,25.99,25.92,25.92,44000.0,25.98,25.99,25.92,25.92,44000.0
2010-10-22 13:30:00,25.92,25.93,25.88,25.89,23600.0,25.92,25.93,25.88,25.89,23600.0
2010-10-22 13:35:00,25.89,25.9,25.89,25.9,12400.0,25.89,25.9,25.89,25.9,12400.0
2010-10-22 13:40:00,25.9,25.93,25.9,25.93,6600.0,25.9,25.93,25.9,25.93,6600.0
2010-10-22 13:45:00,25.93,25.93,25.92,25.93,10200.0,25.93,25.93,25.92,25.93,10200.0
2010-10-22 13:50:00,25.93,25.93,25.9,25.92,20200.0,25.93,25.93,25.9,25.92,20200.0
2010-10-22 13:55:00,25.92,25.92,25.9,25.9,7200.0,25.92,25.92,25.9,25.9,7200.0
2010-10-22 14:00:00,25.9,25.91,25.9,25.91,9000.0,25.9,25.91,25.9,25.91,9000.0
2010-10-22 14:05:00,25.91,25.92,25.91,25.92,12000.0,25.91,25.92,25.91,25.92,12000.0
2010-10-22 14:10:00,25.92,25.93,25.92,25.93,10600.0,25.92,25.93,25.92,25.93,10600.0
2010-10-22 14:15:00,25.93,25.93,25.92,25.92,26600.0,25.93,25.93,25.92,25.92,26600.0
2010-10-22 14:20:00,25.93,25.93,25.91,25.92,13000.0,25.93,25.93,25.91,25.92,13000.0
2010-10-22 14:25:00,25.91,25.92,25.91,25.92,6600.0,25.91,25.92,25.91,25.92,6600.0
2010-10-22 14:30:00,25.92,25.92,25.89,25.9,15200.0,25.92,25.92,25.89,25.9,15200.0
2010-10-22 14:35:00,25.9,25.9,25.87,25.87,16800.0,25.9,25.9,25.87,25.87,16800.0
2010-10-22 14:40:00,25.87,25.9,25.87,25.9,22800.0,25.87,25.9,25.87,25.9,22800.0
2010-10-22 14:45:00,25.9,25.93,25.9,25.92,55200.0,25.9,25.93,25.9,25.92,55200.0
2010-10-22 14:50:00,25.91,25.92,25.91,25.91,8000.0,25.91,25.92,25.91,25.91,8000.0
2010-10-22 14:55:00,25.91,25.92,25.91,25.92,26600.0,25.91,25.92,25.91,25.92,26600.0
2010-10-22 15:00:00,25.92,25.93,25.92,25.92,23000.0,25.92,25.93,25.92,25.92,23000.0
2010-10-22 15:05:00,25.92,25.92,25.9,25.9,37200.0,25.92,25.92,25.9,25.9,37200.0
2010-10-22 15:10:00,25.91,25.92,25.91,25.91,44000.0,25.91,25.92,25.91,25.91,44000.0
2010-10-22 15:15:00,25.91,25.92,25.91,25.92,13600.0,25.91,25.92,25.91,25.92,13600.0
2010-10-22 15:20:00,25.92,25.93,25.91,25.92,25200.0,25.92,25.93,25.91,25.92,25200.0
2010-10-22 15:25:00,25.92,25.92,25.9,25.9,15800.0,25.92,25.92,25.9,25.9,15800.0
2010-10-22 15:30:00,25.91,25.92,25.9,25.92,15200.0,25.91,25.92,25.9,25.92,15200.0
2010-10-22 15:35:00,25.92,25.92,25.91,25.91,22400.0,25.92,25.92,25.91,25.91,22400.0
2010-10-22 15:40:00,25.92,25.92,25.89,25.89,28800.0,25.92,25.92,25.89,25.89,28800.0
2010-10-22 15:45:00,25.9,25.9,25.86,25.87,50600.0,25.9,25.9,25.86,25.87,50600.0
2010-10-22 15:50:00,25.86,25.89,25.86,25.86,80000.0,25.86,25.89,25.86,25.86,80000.0
2010-10-22 15:55:00,25.86,25.88,25.84,25.86,161000.0,25.86,25.88,25.84,25.86,161000.0
2010-10-25 09:30:00,25.99,25.99,25.88,25.98,36000.0,25.99,25.99,25.88,25.98,36000.0
2010-10-25 09:35:00,25.98,25.98,25.87,25.93,24600.0,25.98,25.98,25.87,25.93,24600.0
2010-10-25 09:40:00,25.96,26.04,25.95,26.03,20600.0,25.96,26.04,25.95,26.03,20600.0
2010-10-25 09:45:00,26.04,26.05,26.0,26.04,16000.0,26.04,26.05,26.0,26.04,16000.0
2010-10-25 09:50:00,26.04,26.13,26.03,26.13,16200.0,26.04,26.13,26.03,26.13,16200.0
2010-10-25 09:55:00,26.14,26.16,26.1,26.15,27600.0,26.14,26.16,26.1,26.15,27600.0
2010-10-25 10:00:00,26.15,26.18,26.09,26.14,28200.0,26.15,26.18,26.09,26.14,28200.0
2010-10-25 10:05:00,26.14,26.2,26.09,26.1,27600.0,26.14,26.2,26.09,26.1,27600.0
2010-10-25 10:10:00,26.1,26.11,26.06,26.08,18600.0,26.1,26.11,26.06,26.08,18600.0
2010-10-25 10:15:00,26.08,26.11,26.07,26.1,12600.0,26.08,26.11,26.07,26.1,12600.0
2010-10-25 10:20:00,26.1,26.11,26.07,26.11,6600.0,26.1,26.11,26.07,26.11,6600.0
2010-10-25 10:25:00,26.11,26.14,26.1,26.13,9200.0,26.11,26.14,26.1,26.13,9200.0
2010-10-25 10:30:00,26.14,26.16,26.07,26.07,17400.0,26.14,26.16,26.07,26.07,17400.0
2010-10-25 10:35:00,26.08,26.08,25.98,26.02,24600.0,26.08,26.08,25.98,26.02,24600.0
2010-10-25 10:40:00,26.01,26.05,25.96,26.05,23000.0,26.01,26.05,25.96,26.05,23000.0
2010-10-25 10:45:00,26.04,26.1,26.03,26.07,10800.0,26.04,26.1,26.03,26.07,10800.0
2010-10-25 10:50:00,26.07,26.07,26.05,26.06,12400.0,26.07,26.07,26.05,26.06,12400.0
2010-10-25 10:55:00,26.07,26.08,26.04,26.04,20000.0,26.07,26.08,26.04,26.04,20000.0
2010-10-25 11:00:00,26.03,26.03,25.93,25.97,39600.0,26.03,26.03,25.93,25.97,39600.0
2010-10-25 11:05:00,25.97,25.97,25.92,25.94,32800.0,25.97,25.97,25.92,25.94,32800.0
2010-10-25 11:10:00,25.93,25.95,25.93,25.95,9600.0,25.93,25.95,25.93,25.95,9600.0
2010-10-25 11:15:00,25.94,25.99,25.89,25.98,22000.0,25.94,25.99,25.89,25.98,22000.0
2010-10-25 11:20:00,25.99,26.0,25.96,25.99,16800.0,25.99,26.0,25.96,25.99,16800.0
2010-10-25 11:25:00,25.99,26.06,25.98,26.04,13800.0,25.99,26.06,25.98,26.04,13800.0
2010-10-25 11:30:00,26.04,26.06,26.02,26.06,14600.0,26.04,26.06,26.02,26.06,14600.0
2010-10-25 11:35:00,26.06,26.07,26.04,26.06,12200.0,26.06,26.07,26.04,26.06,12200.0
2010-10-25 11:40:00,26.05,26.08,26.05,26.08,12800.0,26.05,26.08,26.05,26.08,12800.0
2010-10-25 11:45:00,26.07,26.07,26.03,26.04,14800.0,26.07,26.07,26.03,26.04,14800.0
2010-10-25 11:50:00,26.04,26.04,26.02,26.03,15200.0,26.04,26.04,26.02,26.03,15200.0
2010-10-25 11:55:00,26.03,26.06,26.03,26.05,14800.0,26.03,26.06,26.03,26.05,14800.0
2010-10-25 12:00:00,26.04,26.04,25.95,25.95,13200.0,26.04,26.04,25.95,25.95,13200.0
2010-10-25 12:05:00,25.95,25.95,25.88,25.89,29600.0,25.95,25.95,25.88,25.89,29600.0
2010-10-25 12:10:00,25.89,25.89,25.84,25.85,49600.0,25.89,25.89,25.84,25.85,49600.0
2010-10-25 12:15:00,25.85,25.88,25.83,25.88,22400.0,25.85,25.88,25.83,25.88,22400.0
2010-10-25 12:20:00,25.88,25.88,25.82,25.84,24800.0,25.88,25.88,25.82,25.84,24800.0
2010-10-25 12:25:00,25.84,25.84,25.79,25.83,23200.0,25.84,25.84,25.79,25.83,23200.0
2010-10-25 12:30:00,25.83,25.83,25.8,25.82,9800.0,25.83,25.83,25.8,25.82,9800.0
2010-10-25 12:35:00,25.82,25.83,25.82,25.83,13400.0,25.82,25.83,25.82,25.83,13400.0
2010-10-25 12:40:00,25.82,25.87,25.81,25.85,54600.0,25.82,25.87,25.81,25.85,54600.0
2010-10-25 12:45:00,25.86,25.89,25.86,25.88,15400.0,25.86,25.89,25.86,25.88,15400.0
2010-10-25 12:50:00,25.87,25.88,25.85,25.86,5600.0,25.87,25.88,25.85,25.86,5600.0
2010-10-25 12:55:00,25.85,25.88,25.85,25.88,9400.0,25.85,25.88,25.85,25.88,9400.0
2010-10-25 13:00:00,25.87,25.89,25.82,25.89,42000.0,25.87,25.89,25.82,25.89,42000.0
2010-10-25 13:05:00,25.89,25.9,25.88,25.88,13800.0,25.89,25.9,25.88,25.88,13800.0
2010-10-25 13:10:00,25.88,25.89,25.87,25.88,3800.0,25.88,25.89,25.87,25.88,3800.0
2010-10-25 13:15:00,25.89,25.89,25.84,25.84,9600.0,25.89,25.89,25.84,25.84,9600.0
2010-10-25 13:20:00,25.85,25.87,25.85,25.86,6400.0,25.85,25.87,25.85,25.86,6400.0
2010-10-25 13:25:00,25.86,25.9,25.86,25.9,13600.0,25.86,25.9,25.86,25.9,13600.0
2010-10-25 13:30:00,25.9,25.93,25.89,25.92,9200.0,25.9,25.93,25.89,25.92,9200.0
2010-10-25 13:35:00,25.91,25.94,25.9,25.93,5200.0,25.91,25.94,25.9,25.93,5200.0
2010-10-25 13:40:00,25.95,25.95,25.93,25.94,7200.0,25.95,25.95,25.93,25.94,7200.0
2010-10-25 13:45:00,25.95,25.95,25.93,25.95,9600.0,25.95,25.95,25.93,25.95,9600.0
2010-10-25 13:50:00,25.95,25.95,25.94,25.95,7600.0,25.95,25.95,25.94,25.95,7600.0
2010-10-25 13:55:00,25.94,25.95,25.93,25.94,9000.0,25.94,25.95,25.93,25.94,9000.0
2010-10-25 14:00:00,25.93,25.97,25.93,25.97,6400.0,25.93,25.97,25.93,25.97,6400.0
2010-10-25 14:05:00,25.96,25.96,25.93,25.95,6800.0,25.96,25.96,25.93,25.95,6800.0
2010-10-25 14:10:00,25.95,25.95,25.93,25.93,11400.0,25.95,25.95,25.93,25.93,11400.0
2010-10-25 14:15:00,25.94,25.96,25.93,25.95,8000.0,25.94,25.96,25.93,25.95,8000.0
2010-10-25 14:20:00,25.94,25.96,25.94,25.95,7200.0,25.94,25.96,25.94,25.95,7200.0
2010-10-25 14:25:00,25.95,25.95,25.93,25.95,8600.0,25.95,25.95,25.93,25.95,8600.0
2010-10-25 14:30:00,25.94,25.99,25.93,25.98,39200.0,25.94,25.99,25.93,25.98,39200.0
2010-10-25 14:35:00,25.98,25.99,25.93,25.94,19200.0,25.98,25.99,25.93,25.94,19200.0
2010-10-25 14:40:00,25.93,25.93,25.91,25.93,13600.0,25.93,25.93,25.91,25.93,13600.0
2010-10-25 14:45:00,25.93,25.93,25.93,25.93,8600.0,25.93,25.93,25.93,25.93,8600.0
2010-10-25 14:50:00,25.93,25.95,25.92,25.93,8200.0,25.93,25.95,25.92,25.93,8200.0
2010-10-25 14:55:00,25.92,25.93,25.92,25.92,6200.0,25.92,25.93,25.92,25.92,6200.0
2010-10-25 15:00:00,25.92,25.95,25.92,25.93,15200.0,25.92,25.95,25.92,25.93,15200.0
2010-10-25 15:05:00,25.93,25.93,25.91,25.91,10600.0,25.93,25.93,25.91,25.91,10600.0
2010-10-25 15:10:00,25.92,25.93,25.91,25.91,20400.0,25.92,25.93,25.91,25.91,20400.0
2010-10-25 15:15:00,25.92,25.92,25.9,25.91,26800.0,25.92,25.92,25.9,25.91,26800.0
2010-10-25 15:20:00,25.91,25.92,25.9,25.92,21600.0,25.91,25.92,25.9,25.92,21600.0
2010-10-25 15:25:00,25.92,25.99,25.92,25.99,81000.0,25.92,25.99,25.92,25.99,81000.0
2010-10-25 15:30:00,25.98,25.99,25.93,25.93,42600.0,25.98,25.99,25.93,25.93,42600.0
2010-10-25 15:35:00,25.93,25.93,25.86,25.86,55400.0,25.93,25.93,25.86,25.86,55400.0
2010-10-25 15:40:00,25.86,25.89,25.86,25.86,50600.0,25.86,25.89,25.86,25.86,50600.0
2010-10-25 15:45:00,25.86,25.86,25.79,25.83,120200.0,25.86,25.86,25.79,25.83,120200.0
2010-10-25 15:50:00,25.83,25.85,25.78,25.85,83200.0,25.83,25.85,25.78,25.85,83200.0
2010-10-25 15:55:00,25.85,25.86,25.82,25.83,85000.0,25.85,25.86,25.82,25.83,85000.0
2010-10-26 09:30:00,25.85,25.88,25.63,25.79,88600.0,25.85,25.88,25.63,25.79,88600.0
2010-10-26 09:35:00,25.79,25.85,25.75,25.82,41200.0,25.79,25.85,25.75,25.82,41200.0
2010-10-26 09:40:00,25.81,25.92,25.78,25.92,31800.0,25.81,25.92,25.78,25.92,31800.0
2010-10-26 09:45:00,25.92,25.94,25.9,25.92,16400.0,25.92,25.94,25.9,25.92,16400.0
2010-10-26 09:50:00,25.92,26.02,25.92,25.95,50000.0,25.92,26.02,25.92,25.95,50000.0
2010-10-26 09:55:00,25.95,25.97,25.9,25.92,65400.0,25.95,25.97,25.9,25.92,65400.0
2010-10-26 10:00:00,25.93,26.1,25.92,26.02,58800.0,25.93,26.1,25.92,26.02,58800.0
2010-10-26 10:05:00,26.0,26.02,25.96,26.0,14400.0,26.0,26.02,25.96,26.0,14400.0
2010-10-26 10:10:00,26.0,26.07,25.97,26.06,40600.0,26.0,26.07,25.97,26.06,40600.0
2010-10-26 10:15:00,26.07,26.15,26.06,26.15,36000.0,26.07,26.15,26.06,26.15,36000.0
2010-10-26 10:20:00,26.15,26.21,26.13,26.17,63800.0,26.15,26.21,26.13,26.17,63800.0
2010-10-26 10:25:00,26.16,26.18,26.1,26.11,36400.0,26.16,26.18,26.1,26.11,36400.0
2010-10-26 10:30:00,26.13,26.16,26.08,26.09,33000.0,26.13,26.16,26.08,26.09,33000.0
2010-10-26 10:35:00,26.09,26.09,25.99,26.06,31600.0,26.09,26.09,25.99,26.06,31600.0
2010-10-26 10:40:00,26.07,26.07,25.98,26.0,13200.0,26.07,26.07,25.98,26.0,13200.0
2010-10-26 10:45:00,25.99,26.09,25.99,26.05,37200.0,25.99,26.09,25.99,26.05,37200.0
2010-10-26 10:50:00,26.05,26.12,26.05,26.12,45600.0,26.05,26.12,26.05,26.12,45600.0
2010-10-26 10:55:00,26.13,26.16,26.1,26.13,39400.0,26.13,26.16,26.1,26.13,39400.0
2010-10-26 11:00:00,26.13,26.14,26.08,26.08,14800.0,26.13,26.14,26.08,26.08,14800.0
2010-10-26 11:05:00,26.08,26.08,26.0,26.01,15400.0,26.08,26.08,26.0,26.01,15400.0
2010-10-26 11:10:00,26.01,26.07,25.99,26.07,39200.0,26.01,26.07,25.99,26.07,39200.0
2010-10-26 11:15:00,26.06,26.07,26.0,26.05,13400.0,26.06,26.07,26.0,26.05,13400.0
2010-10-26 11:20:00,26.05,26.14,26.05,26.13,11600.0,26.05,26.14,26.05,26.13,11600.0
2010-10-26 11:25:00,26.14,26.14,26.11,26.13,7200.0,26.14,26.14,26.11,26.13,7200.0
2010-10-26 11:30:00,26.13,26.16,26.13,26.14,14600.0,26.13,26.16,26.13,26.14,14600.0
2010-10-26 11:35:00,26.15,26.15,26.14,26.15,4200.0,26.15,26.15,26.14,26.15,4200.0
2010-10-26 11:40:00,26.14,26.14,26.11,26.11,8800.0,26.14,26.14,26.11,26.11,8800.0
2010-10-26 11:45:00,26.12,26.15,26.12,26.14,8000.0,26.12,26.15,26.12,26.14,8000.0
2010-10-26 11:50:00,26.13,26.15,26.12,26.14,12200.0,26.13,26.15,26.12,26.14,12200.0
2010-10-26 11:55:00,26.15,26.18,26.14,26.18,8000.0,26.15,26.18,26.14,26.18,8000.0
2010-10-26 12:00:00,26.18,26.19,26.13,26.14,8000.0,26.18,26.19,26.13,26.14,8000.0
2010-10-26 12:05:00,26.14,26.17,26.14,26.16,5800.0,26.14,26.17,26.14,26.16,5800.0
2010-10-26 12:10:00,26.17,26.18,26.15,26.17,9200.0,26.17,26.18,26.15,26.17,9200.0
2010-10-26 12:15:00,26.17,26.18,26.15,26.16,5000.0,26.17,26.18,26.15,26.16,5000.0
2010-10-26 12:20:00,26.17,26.17,26.14,26.15,5600.0,26.17,26.17,26.14,26.15,5600.0
2010-10-26 12:25:00,26.15,26.16,26.13,26.13,6400.0,26.15,26.16,26.13,26.13,6400.0
2010-10-26 12:30:00,26.14,26.14,26.1,26.1,10200.0,26.14,26.14,26.1,26.1,10200.0
2010-10-26 12:35:00,26.1,26.1,26.07,26.07,10200.0,26.1,26.1,26.07,26.07,10200.0
2010-10-26 12:40:00,26.07,26.09,26.04,26.04,12800.0,26.07,26.09,26.04,26.04,12800.0
2010-10-26 12:45:00,26.04,26.08,26.04,26.08,13800.0,26.04,26.08,26.04,26.08,13800.0
2010-10-26 12:50:00,26.08,26.1,26.08,26.09,11400.0,26.08,26.1,26.08,26.09,11400.0
2010-10-26 12:55:00,26.1,26.15,26.1,26.14,17000.0,26.1,26.15,26.1,26.14,17000.0
2010-10-26 13:00:00,26.15,26.15,26.14,26.14,12600.0,26.15,26.15,26.14,26.14,12600.0
2010-10-26 13:05:00,26.14,26.2,26.14,26.2,10200.0,26.14,26.2,26.14,26.2,10200.0
2010-10-26 13:10:00,26.2,26.25,26.18,26.25,30600.0,26.2,26.25,26.18,26.25,30600.0
2010-10-26 13:15:00,26.25,26.31,26.24,26.25,47600.0,26.25,26.31,26.24,26.25,47600.0
2010-10-26 13:20:00,26.25,26.26,26.2,26.26,17000.0,26.25,26.26,26.2,26.26,17000.0
2010-10-26 13:25:00,26.26,26.28,25.85,25.88,593400.0,26.26,26.28,25.85,25.88,593400.0
2010-10-26 13:30:00,25.89,25.92,25.82,25.92,94600.0,25.89,25.92,25.82,25.92,94600.0
2010-10-26 13:35:00,25.92,25.92,25.83,25.86,49200.0,25.92,25.92,25.83,25.86,49200.0
2010-10-26 13:40:00,25.86,25.88,25.84,25.86,28800.0,25.86,25.88,25.84,25.86,28800.0
2010-10-26 13:45:00,25.86,25.87,25.78,25.81,32800.0,25.86,25.87,25.78,25.81,32800.0
2010-10-26 13:50:00,25.81,25.82,25.76,25.77,43000.0,25.81,25.82,25.76,25.77,43000.0
2010-10-26 13:55:00,25.78,25.83,25.78,25.8,25200.0,25.78,25.83,25.78,25.8,25200.0
2010-10-26 14:00:00,25.8,25.85,25.8,25.84,29600.0,25.8,25.85,25.8,25.84,29600.0
2010-10-26 14:05:00,25.84,25.9,25.8,25.81,36400.0,25.84,25.9,25.8,25.81,36400.0
2010-10-26 14:10:00,25.81,25.84,25.79,25.79,36200.0,25.81,25.84,25.79,25.79,36200.0
2010-10-26 14:15:00,25.79,25.79,25.71,25.71,82400.0,25.79,25.79,25.71,25.71,82400.0
2010-10-26 14:20:00,25.71,25.74,25.63,25.71,100200.0,25.71,25.74,25.63,25.71,100200.0
2010-10-26 14:25:00,25.71,25.77,25.71,25.77,17000.0,25.71,25.77,25.71,25.77,17000.0
2010-10-26 14:30:00,25.77,25.82,25.76,25.8,26600.0,25.77,25.82,25.76,25.8,26600.0
2010-10-26 14:35:00,25.81,25.88,25.81,25.86,42200.0,25.81,25.88,25.81,25.86,42200.0
2010-10-26 14:40:00,25.86,25.86,25.82,25.82,18800.0,25.86,25.86,25.82,25.82,18800.0
2010-10-26 14:45:00,25.83,25.85,25.82,25.83,24600.0,25.83,25.85,25.82,25.83,24600.0
2010-10-26 14:50:00,25.83,25.88,25.82,25.85,23200.0,25.83,25.88,25.82,25.85,23200.0
2010-10-26 14:55:00,25.86,25.89,25.86,25.88,21000.0,25.86,25.89,25.86,25.88,21000.0
2010-10-26 15:00:00,25.88,25.91,25.88,25.9,47800.0,25.88,25.91,25.88,25.9,47800.0
2010-10-26 15:05:00,25.9,25.91,25.89,25.89,31400.0,25.9,25.91,25.89,25.89,31400.0
2010-10-26 15:10:00,25.89,25.92,25.88,25.88,32800.0,25.89,25.92,25.88,25.88,32800.0
2010-10-26 15:15:00,25.88,25.92,25.88,25.92,26000.0,25.88,25.92,25.88,25.92,26000.0
2010-10-26 15:20:00,25.92,25.95,25.89,25.9,34000.0,25.92,25.95,25.89,25.9,34000.0
2010-10-26 15:25:00,25.9,25.92,25.85,25.86,47400.0,25.9,25.92,25.85,25.86,47400.0
2010-10-26 15:30:00,25.86,25.86,25.8,25.81,65800.0,25.86,25.86,25.8,25.81,65800.0
2010-10-26 15:35:00,25.8,25.83,25.8,25.83,44600.0,25.8,25.83,25.8,25.83,44600.0
2010-10-26 15:40:00,25.83,25.86,25.83,25.84,35600.0,25.83,25.86,25.83,25.84,35600.0
2010-10-26 15:45:00,25.83,25.84,25.75,25.79,102600.0,25.83,25.84,25.75,25.79,102600.0
2010-10-26 15:50:00,25.78,25.79,25.75,25.75,58200.0,25.78,25.79,25.75,25.75,58200.0
2010-10-26 15:55:00,25.76,25.77,25.73,25.74,141200.0,25.76,25.77,25.73,25.74,141200.0
2010-10-27 09:30:00,25.68,25.69,25.46,25.58,85800.0,25.68,25.69,25.46,25.58,85800.0
2010-10-27 09:35:00,25.58,25.65,25.53,25.63,47800.0,25.58,25.65,25.53,25.63,47800.0
2010-10-27 09:40:00,25.67,25.74,25.63,25.63,27200.0,25.67,25.74,25.63,25.63,27200.0
2010-10-27 09:45:00,25.63,25.65,25.48,25.53,39000.0,25.63,25.65,25.48,25.53,39000.0
2010-10-27 09:50:00,25.54,25.61,25.5,25.52,39000.0,25.54,25.61,25.5,25.52,39000.0
2010-10-27 09:55:00,25.53,25.61,25.52,25.55,20600.0,25.53,25.61,25.52,25.55,20600.0
2010-10-27 10:00:00,25.57,25.66,25.55,25.64,65200.0,25.57,25.66,25.55,25.64,65200.0
2010-10-27 10:05:00,25.63,25.65,25.59,25.61,16000.0,25.63,25.65,25.59,25.61,16000.0
2010-10-27 10:10:00,25.61,25.61,25.55,25.59,24600.0,25.61,25.61,25.55,25.59,24600.0
2010-10-27 10:15:00,25.61,25.64,25.56,25.59,26600.0,25.61,25.64,25.56,25.59,26600.0
2010-10-27 10:20:00,25.6,25.63,25.55,25.55,38200.0,25.6,25.63,25.55,25.55,38200.0
2010-10-27 10:25:00,25.54,25.58,25.53,25.56,29800.0,25.54,25.58,25.53,25.56,29800.0
2010-10-27 10:30:00,25.54,25.61,25.54,25.57,15000.0,25.54,25.61,25.54,25.57,15000.0
2010-10-27 10:35:00,25.57,25.57,25.5,25.51,16400.0,25.57,25.57,25.5,25.51,16400.0
2010-10-27 10:40:00,25.53,25.61,25.53,25.61,52600.0,25.53,25.61,25.53,25.61,52600.0
2010-10-27 10:45:00,25.61,25.64,25.59,25.62,81600.0,25.61,25.64,25.59,25.62,81600.0
2010-10-27 10:50:00,25.63,25.63,25.58,25.61,24600.0,25.63,25.63,25.58,25.61,24600.0
2010-10-27 10:55:00,25.61,25.61,25.58,25.6,29800.0,25.61,25.61,25.58,25.6,29800.0
2010-10-27 11:00:00,25.61,25.61,25.58,25.58,37600.0,25.61,25.61,25.58,25.58,37600.0
2010-10-27 11:05:00,25.58,25.58,25.52,25.53,16400.0,25.58,25.58,25.52,25.53,16400.0
2010-10-27 11:10:00,25.53,25.56,25.51,25.51,9200.0,25.53,25.56,25.51,25.51,9200.0
2010-10-27 11:15:00,25.51,25.52,25.49,25.5,18400.0,25.51,25.52,25.49,25.5,18400.0
2010-10-27 11:20:00,25.5,25.51,25.5,25.51,26200.0,25.5,25.51,25.5,25.51,26200.0
2010-10-27 11:25:00,25.51,25.54,25.5,25.52,27400.0,25.51,25.54,25.5,25.52,27400.0
2010-10-27 11:30:00,25.52,25.53,25.5,25.52,21200.0,25.52,25.53,25.5,25.52,21200.0
2010-10-27 11:35:00,25.51,25.57,25.5,25.56,33200.0,25.51,25.57,25.5,25.56,33200.0
2010-10-27 11:40:00,25.56,25.6,25.56,25.58,8200.0,25.56,25.6,25.56,25.58,8200.0
2010-10-27 11:45:00,25.58,25.58,25.5,25.52,16000.0,25.58,25.58,25.5,25.52,16000.0
2010-10-27 11:50:00,25.52,25.56,25.5,25.5,17600.0,25.52,25.56,25.5,25.5,17600.0
2010-10-27 11:55:00,25.5,25.52,25.48,25.49,23000.0,25.5,25.52,25.48,25.49,23000.0
2010-10-27 12:00:00,25.49,25.52,25.46,25.46,15600.0,25.49,25.52,25.46,25.46,15600.0
2010-10-27 12:05:00,25.46,25.49,25.46,25.46,19800.0,25.46,25.49,25.46,25.46,19800.0
2010-10-27 12:10:00,25.46,25.53,25.46,25.5,10400.0,25.46,25.53,25.46,25.5,10400.0
2010-10-27 12:15:00,25.5,25.51,25.46,25.46,15600.0,25.5,25.51,25.46,25.46,15600.0
2010-10-27 12:20:00,25.46,25.53,25.46,25.5,12800.0,25.46,25.53,25.46,25.5,12800.0
2010-10-27 12:25:00,25.5,25.53,25.5,25.51,7200.0,25.5,25.53,25.5,25.51,7200.0
2010-10-27 12:30:00,25.5,25.52,25.46,25.47,15200.0,25.5,25.52,25.46,25.47,15200.0
2010-10-27 12:35:00,25.47,25.5,25.46,25.48,11400.0,25.47,25.5,25.46,25.48,11400.0
2010-10-27 12:40:00,25.48,25.5,25.47,25.48,8200.0,25.48,25.5,25.47,25.48,8200.0
2010-10-27 12:45:00,25.48,25.51,25.48,25.48,12800.0,25.48,25.51,25.48,25.48,12800.0
2010-10-27 12:50:00,25.48,25.51,25.47,25.51,2800.0,25.48,25.51,25.47,25.51,2800.0
2010-10-27 12:55:00,25.52,25.55,25.52,25.53,16400.0,25.52,25.55,25.52,25.53,16400.0
2010-10-27 13:00:00,25.54,25.55,25.51,25.55,12600.0,25.54,25.55,25.51,25.55,12600.0
2010-10-27 13:05:00,25.54,25.57,25.54,25.54,13200.0,25.54,25.57,25.54,25.54,13200.0
2010-10-27 13:10:00,25.53,25.53,25.51,25.51,9600.0,25.53,25.53,25.51,25.51,9600.0
2010-10-27 13:15:00,25.51,25.51,25.47,25.5,13200.0,25.51,25.51,25.47,25.5,13200.0
2010-10-27 13:20:00,25.5,25.52,25.49,25.51,16600.0,25.5,25.52,25.49,25.51,16600.0
2010-10-27 13:25:00,25.5,25.54,25.5,25.53,19800.0,25.5,25.54,25.5,25.53,19800.0
2010-10-27 13:30:00,25.53,25.53,25.48,25.49,11000.0,25.53,25.53,25.48,25.49,11000.0
2010-10-27 13:35:00,25.49,25.5,25.47,25.47,11200.0,25.49,25.5,25.47,25.47,11200.0
2010-10-27 13:40:00,25.46,25.5,25.46,25.5,8000.0,25.46,25.5,25.46,25.5,8000.0
2010-10-27 13:45:00,25.5,25.5,25.47,25.49,9000.0,25.5,25.5,25.47,25.49,9000.0
2010-10-27 13:50:00,25.49,25.49,25.47,25.49,7600.0,25.49,25.49,25.47,25.49,7600.0
2010-10-27 13:55:00,25.5,25.54,25.49,25.52,24400.0,25.5,25.54,25.49,25.52,24400.0
2010-10-27 14:00:00,25.53,25.55,25.52,25.54,19000.0,25.53,25.55,25.52,25.54,19000.0
2010-10-27 14:05:00,25.54,25.57,25.54,25.56,15000.0,25.54,25.57,25.54,25.56,15000.0
2010-10-27 14:10:00,25.56,25.59,25.56,25.58,6400.0,25.56,25.59,25.56,25.58,6400.0
2010-10-27 14:15:00,25.59,25.59,25.56,25.56,12800.0,25.59,25.59,25.56,25.56,12800.0
2010-10-27 14:20:00,25.57,25.58,25.55,25.56,17600.0,25.57,25.58,25.55,25.56,17600.0
2010-10-27 14:25:00,25.57,25.58,25.55,25.55,11800.0,25.57,25.58,25.55,25.55,11800.0
2010-10-27 14:30:00,25.55,25.57,25.55,25.56,5600.0,25.55,25.57,25.55,25.56,5600.0
2010-10-27 14:35:00,25.56,25.58,25.54,25.57,13400.0,25.56,25.58,25.54,25.57,13400.0
2010-10-27 14:40:00,25.57,25.61,25.55,25.58,31800.0,25.57,25.61,25.55,25.58,31800.0
2010-10-27 14:45:00,25.58,25.61,25.58,25.6,12200.0,25.58,25.61,25.58,25.6,12200.0
2010-10-27 14:50:00,25.6,25.61,25.57,25.58,13800.0,25.6,25.61,25.57,25.58,13800.0
2010-10-27 14:55:00,25.58,25.6,25.56,25.56,25800.0,25.58,25.6,25.56,25.56,25800.0
2010-10-27 15:00:00,25.56,25.6,25.56,25.58,22200.0,25.56,25.6,25.56,25.58,22200.0
2010-10-27 15:05:00,25.58,25.59,25.57,25.59,21400.0,25.58,25.59,25.57,25.59,21400.0
2010-10-27 15:10:00,25.59,25.59,25.55,25.56,38600.0,25.59,25.59,25.55,25.56,38600.0
2010-10-27 15:15:00,25.56,25.6,25.55,25.59,23800.0,25.56,25.6,25.55,25.59,23800.0
2010-10-27 15:20:00,25.59,25.59,25.54,25.59,32200.0,25.59,25.59,25.54,25.59,32200.0
2010-10-27 15:25:00,25.59,25.61,25.56,25.58,37600.0,25.59,25.61,25.56,25.58,37600.0
2010-10-27 15:30:00,25.58,25.59,25.56,25.59,30600.0,25.58,25.59,25.56,25.59,30600.0
2010-10-27 15:35:00,25.59,25.61,25.58,25.6,45000.0,25.59,25.61,25.58,25.6,45000.0
2010-10-27 15:40:00,25.6,25.61,25.59,25.61,57200.0,25.6,25.61,25.59,25.61,57200.0
2010-10-27 15:45:00,25.61,25.64,25.6,25.63,79400.0,25.61,25.64,25.6,25.63,79400.0
2010-10-27 15:50:00,25.62,25.63,25.59,25.61,101000.0,25.62,25.63,25.59,25.61,101000.0
2010-10-27 15:55:00,25.61,25.63,25.59,25.61,131200.0,25.61,25.63,25.59,25.61,131200.0
2010-10-28 09:30:00,25.75,25.8,25.71,25.76,32400.0,25.75,25.8,25.71,25.76,32400.0
2010-10-28 09:35:00,25.8,25.8,25.76,25.79,34800.0,25.8,25.8,25.76,25.79,34800.0
2010-10-28 09:40:00,25.8,25.8,25.76,25.79,36000.0,25.8,25.8,25.76,25.79,36000.0
2010-10-28 09:45:00,25.79,25.91,25.79,25.89,47000.0,25.79,25.91,25.79,25.89,47000.0
2010-10-28 09:50:00,25.89,25.93,25.89,25.93,44200.0,25.89,25.93,25.89,25.93,44200.0
2010-10-28 09:55:00,25.93,25.96,25.93,25.93,71200.0,25.93,25.96,25.93,25.93,71200.0
2010-10-28 10:00:00,25.93,25.96,25.92,25.94,23200.0,25.93,25.96,25.92,25.94,23200.0
2010-10-28 10:05:00,25.93,25.93,25.84,25.87,15600.0,25.93,25.93,25.84,25.87,15600.0
2010-10-28 10:10:00,25.86,25.88,25.81,25.81,24600.0,25.86,25.88,25.81,25.81,24600.0
2010-10-28 10:15:00,25.81,25.82,25.78,25.81,16400.0,25.81,25.82,25.78,25.81,16400.0
2010-10-28 10:20:00,25.8,25.8,25.71,25.74,12600.0,25.8,25.8,25.71,25.74,12600.0
2010-10-28 10:25:00,25.74,25.75,25.74,25.74,10000.0,25.74,25.75,25.74,25.74,10000.0
2010-10-28 10:30:00,25.73,25.75,25.66,25.72,11200.0,25.73,25.75,25.66,25.72,11200.0
2010-10-28 10:35:00,25.74,25.79,25.73,25.74,25200.0,25.74,25.79,25.73,25.74,25200.0
2010-10-28 10:40:00,25.74,25.74,25.7,25.73,8000.0,25.74,25.74,25.7,25.73,8000.0
2010-10-28 10:45:00,25.73,25.75,25.71,25.72,21400.0,25.73,25.75,25.71,25.72,21400.0
2010-10-28 10:50:00,25.72,25.74,25.7,25.72,19200.0,25.72,25.74,25.7,25.72,19200.0
2010-10-28 10:55:00,25.73,25.74,25.7,25.7,14600.0,25.73,25.74,25.7,25.7,14600.0
2010-10-28 11:00:00,25.7,25.7,25.68,25.68,8800.0,25.7,25.7,25.68,25.68,8800.0
2010-10-28 11:05:00,25.67,25.68,25.65,25.67,8000.0,25.67,25.68,25.65,25.67,8000.0
2010-10-28 11:10:00,25.67,25.7,25.66,25.66,24200.0,25.67,25.7,25.66,25.66,24200.0
2010-10-28 11:15:00,25.67,25.69,25.66,25.66,11200.0,25.67,25.69,25.66,25.66,11200.0
2010-10-28 11:20:00,25.66,25.66,25.59,25.59,60600.0,25.66,25.66,25.59,25.59,60600.0
2010-10-28 11:25:00,25.59,25.59,25.57,25.58,19600.0,25.59,25.59,25.57,25.58,19600.0
2010-10-28 11:30:00,25.58,25.58,25.57,25.58,14000.0,25.58,25.58,25.57,25.58,14000.0
2010-10-28 11:35:00,25.58,25.59,25.56,25.56,11000.0,25.58,25.59,25.56,25.56,11000.0
2010-10-28 11:40:00,25.56,25.63,25.54,25.62,9200.0,25.56,25.63,25.54,25.62,9200.0
2010-10-28 11:45:00,25.63,25.63,25.58,25.58,8800.0,25.63,25.63,25.58,25.58,8800.0
2010-10-28 11:50:00,25.59,25.63,25.59,25.62,5800.0,25.59,25.63,25.59,25.62,5800.0
2010-10-28 11:55:00,25.62,25.63,25.6,25.61,10800.0,25.62,25.63,25.6,25.61,10800.0
2010-10-28 12:00:00,25.6,25.6,25.52,25.52,18800.0,25.6,25.6,25.52,25.52,18800.0
2010-10-28 12:05:00,25.52,25.53,25.5,25.51,11600.0,25.52,25.53,25.5,25.51,11600.0
2010-10-28 12:10:00,25.52,25.53,25.51,25.52,6200.0,25.52,25.53,25.51,25.52,6200.0
2010-10-28 12:15:00,25.53,25.53,25.5,25.53,8000.0,25.53,25.53,25.5,25.53,8000.0
2010-10-28 12:20:00,25.53,25.53,25.5,25.5,8600.0,25.53,25.53,25.5,25.5,8600.0
2010-10-28 12:25:00,25.51,25.52,25.5,25.52,12600.0,25.51,25.52,25.5,25.52,12600.0
2010-10-28 12:30:00,25.5,25.53,25.48,25.53,24400.0,25.5,25.53,25.48,25.53,24400.0
2010-10-28 12:35:00,25.53,25.53,25.52,25.53,3800.0,25.53,25.53,25.52,25.53,3800.0
2010-10-28 12:40:00,25.53,25.55,25.52,25.55,6600.0,25.53,25.55,25.52,25.55,6600.0
2010-10-28 12:45:00,25.55,25.55,25.53,25.54,7600.0,25.55,25.55,25.53,25.54,7600.0
2010-10-28 12:50:00,25.54,25.57,25.54,25.55,8000.0,25.54,25.57,25.54,25.55,8000.0
2010-10-28 12:55:00,25.55,25.56,25.52,25.52,4400.0,25.55,25.56,25.52,25.52,4400.0
2010-10-28 13:00:00,25.5,25.54,25.5,25.5,9200.0,25.5,25.54,25.5,25.5,9200.0
2010-10-28 13:05:00,25.51,25.54,25.5,25.54,8000.0,25.51,25.54,25.5,25.54,8000.0
2010-10-28 13:10:00,25.55,25.59,25.55,25.59,11000.0,25.55,25.59,25.55,25.59,11000.0
2010-10-28 13:15:00,25.59,25.61,25.59,25.61,9200.0,25.59,25.61,25.59,25.61,9200.0
2010-10-28 13:20:00,25.6,25.61,25.58,25.58,7600.0,25.6,25.61,25.58,25.58,7600.0
2010-10-28 13:25:00,25.58,25.61,25.58,25.6,116600.0,25.58,25.61,25.58,25.6,116600.0
2010-10-28 13:30:00,25.6,25.61,25.6,25.61,5000.0,25.6,25.61,25.6,25.61,5000.0
2010-10-28 13:35:00,25.61,25.61,25.56,25.57,14400.0,25.61,25.61,25.56,25.57,14400.0
2010-10-28 13:40:00,25.57,25.61,25.56,25.56,18400.0,25.57,25.61,25.56,25.56,18400.0
2010-10-28 13:45:00,25.55,25.57,25.53,25.57,13000.0,25.55,25.57,25.53,25.57,13000.0
2010-10-28 13:50:00,25.57,25.57,25.53,25.55,20400.0,25.57,25.57,25.53,25.55,20400.0
2010-10-28 13:55:00,25.55,25.57,25.53,25.53,13600.0,25.55,25.57,25.53,25.53,13600.0
2010-10-28 14:00:00,25.53,25.57,25.52,25.55,12800.0,25.53,25.57,25.52,25.55,12800.0
2010-10-28 14:05:00,25.56,25.62,25.56,25.61,30200.0,25.56,25.62,25.56,25.61,30200.0
2010-10-28 14:10:00,25.61,25.62,25.56,25.57,28600.0,25.61,25.62,25.56,25.57,28600.0
2010-10-28 14:15:00,25.57,25.61,25.52,25.58,143200.0,25.57,25.61,25.52,25.58,143200.0
2010-10-28 14:20:00,25.57,25.57,25.52,25.54,28600.0,25.57,25.57,25.52,25.54,28600.0
2010-10-28 14:25:00,25.54,25.54,25.49,25.5,28800.0,25.54,25.54,25.49,25.5,28800.0
2010-10-28 14:30:00,25.5,25.54,25.5,25.53,12400.0,25.5,25.54,25.5,25.53,12400.0
2010-10-28 14:35:00,25.53,25.53,25.5,25.51,10000.0,25.53,25.53,25.5,25.51,10000.0
2010-10-28 14:40:00,25.5,25.53,25.49,25.5,47200.0,25.5,25.53,25.49,25.5,47200.0
2010-10-28 14:45:00,25.5,25.51,25.49,25.5,39800.0,25.5,25.51,25.49,25.5,39800.0
2010-10-28 14:50:00,25.5,25.5,25.49,25.5,18400.0,25.5,25.5,25.49,25.5,18400.0
2010-10-28 14:55:00,25.5,25.51,25.5,25.5,14600.0,25.5,25.51,25.5,25.5,14600.0
2010-10-28 15:00:00,25.5,25.54,25.5,25.54,38000.0,25.5,25.54,25.5,25.54,38000.0
2010-10-28 15:05:00,25.54,25.56,25.54,25.56,18200.0,25.54,25.56,25.54,25.56,18200.0
2010-10-28 15:10:00,25.56,25.59,25.55,25.57,31000.0,25.56,25.59,25.55,25.57,31000.0
2010-10-28 15:15:00,25.56,25.59,25.56,25.58,28600.0,25.56,25.59,25.56,25.58,28600.0
2010-10-28 15:20:00,25.58,25.58,25.54,25.57,23400.0,25.58,25.58,25.54,25.57,23400.0
2010-10-28 15:25:00,25.58,25.63,25.57,25.63,58600.0,25.58,25.63,25.57,25.63,58600.0
2010-10-28 15:30:00,25.62,25.63,25.61,25.63,32800.0,25.62,25.63,25.61,25.63,32800.0
2010-10-28 15:35:00,25.63,25.68,25.62,25.65,85200.0,25.63,25.68,25.62,25.65,85200.0
2010-10-28 15:40:00,25.65,25.7,25.63,25.66,72200.0,25.65,25.7,25.63,25.66,72200.0
2010-10-28 15:45:00,25.66,25.68,25.63,25.67,52800.0,25.66,25.68,25.63,25.67,52800.0
2010-10-28 15:50:00,25.68,25.68,25.63,25.63,48600.0,25.68,25.68,25.63,25.63,48600.0
2010-10-28 15:55:00,25.63,25.66,25.62,25.65,80400.0,25.63,25.66,25.62,25.65,80400.0
2010-10-29 09:30:00,25.67,25.78,25.59,25.61,26000.0,25.67,25.78,25.59,25.61,26000.0
2010-10-29 09:35:00,25.63,25.67,25.59,25.6,11600.0,25.63,25.67,25.59,25.6,11600.0
2010-10-29 09:40:00,25.6,25.65,25.56,25.65,16000.0,25.6,25.65,25.56,25.65,16000.0
2010-10-29 09:45:00,25.64,25.65,25.61,25.63,8200.0,25.64,25.65,25.61,25.63,8200.0
2010-10-29 09:50:00,25.63,25.63,25.57,25.59,8400.0,25.63,25.63,25.57,25.59,8400.0
2010-10-29 09:55:00,25.6,25.61,25.53,25.58,16800.0,25.6,25.61,25.53,25.58,16800.0
2010-10-29 10:00:00,25.58,25.65,25.57,25.61,27400.0,25.58,25.65,25.57,25.61,27400.0
2010-10-29 10:05:00,25.62,25.65,25.6,25.6,29800.0,25.62,25.65,25.6,25.6,29800.0
2010-10-29 10:10:00,25.6,25.66,25.6,25.65,32800.0,25.6,25.66,25.6,25.65,32800.0
2010-10-29 10:15:00,25.66,25.68,25.66,25.67,28000.0,25.66,25.68,25.66,25.67,28000.0
2010-10-29 10:20:00,25.67,25.67,25.6,25.61,24400.0,25.67,25.67,25.6,25.61,24400.0
2010-10-29 10:25:00,25.61,25.63,25.59,25.6,26000.0,25.61,25.63,25.59,25.6,26000.0
2010-10-29 10:30:00,25.61,25.61,25.56,25.57,4200.0,25.61,25.61,25.56,25.57,4200.0
2010-10-29 10:35:00,25.55,25.57,25.48,25.48,56600.0,25.55,25.57,25.48,25.48,56600.0
2010-10-29 10:40:00,25.49,25.5,25.46,25.48,13600.0,25.49,25.5,25.46,25.48,13600.0
2010-10-29 10:45:00,25.47,25.5,25.46,25.5,15800.0,25.47,25.5,25.46,25.5,15800.0
2010-10-29 10:50:00,25.5,25.53,25.48,25.53,17800.0,25.5,25.53,25.48,25.53,17800.0
2010-10-29 10:55:00,25.53,25.55,25.52,25.52,20800.0,25.53,25.55,25.52,25.52,20800.0
2010-10-29 11:00:00,25.53,25.58,25.53,25.55,8800.0,25.53,25.58,25.53,25.55,8800.0
2010-10-29 11:05:00,25.56,25.57,25.54,25.56,15600.0,25.56,25.57,25.54,25.56,15600.0
2010-10-29 11:10:00,25.57,25.6,25.51,25.59,22400.0,25.57,25.6,25.51,25.59,22400.0
2010-10-29 11:15:00,25.57,25.57,25.52,25.55,19200.0,25.57,25.57,25.52,25.55,19200.0
2010-10-29 11:20:00,25.55,25.57,25.54,25.57,10800.0,25.55,25.57,25.54,25.57,10800.0
2010-10-29 11:25:00,25.57,25.63,25.57,25.61,11200.0,25.57,25.63,25.57,25.61,11200.0
2010-10-29 11:30:00,25.6,25.6,25.55,25.55,9200.0,25.6,25.6,25.55,25.55,9200.0
2010-10-29 11:35:00,25.55,25.57,25.55,25.57,4400.0,25.55,25.57,25.55,25.57,4400.0
2010-10-29 11:40:00,25.56,25.61,25.56,25.59,12000.0,25.56,25.61,25.56,25.59,12000.0
2010-10-29 11:45:00,25.59,25.59,25.56,25.59,5800.0,25.59,25.59,25.56,25.59,5800.0
2010-10-29 11:50:00,25.57,25.59,25.52,25.59,26600.0,25.57,25.59,25.52,25.59,26600.0
2010-10-29 11:55:00,25.59,25.63,25.59,25.61,7200.0,25.59,25.63,25.59,25.61,7200.0
2010-10-29 12:00:00,25.61,25.64,25.61,25.63,6200.0,25.61,25.64,25.61,25.63,6200.0
2010-10-29 12:05:00,25.63,25.64,25.61,25.61,10000.0,25.63,25.64,25.61,25.61,10000.0
2010-10-29 12:10:00,25.61,25.62,25.6,25.62,5600.0,25.61,25.62,25.6,25.62,5600.0
2010-10-29 12:15:00,25.62,25.63,25.62,25.63,4400.0,25.62,25.63,25.62,25.63,4400.0
2010-10-29 12:20:00,25.63,25.65,25.63,25.63,5600.0,25.63,25.65,25.63,25.63,5600.0
2010-10-29 12:25:00,25.62,25.64,25.62,25.63,5000.0,25.62,25.64,25.62,25.63,5000.0
2010-10-29 12:30:00,25.64,25.65,25.63,25.63,7000.0,25.64,25.65,25.63,25.63,7000.0
2010-10-29 12:35:00,25.64,25.64,25.63,25.64,4800.0,25.64,25.64,25.63,25.64,4800.0
2010-10-29 12:40:00,25.64,25.64,25.63,25.64,6800.0,25.64,25.64,25.63,25.64,6800.0
2010-10-29 12:45:00,25.63,25.63,25.61,25.61,14800.0,25.63,25.63,25.61,25.61,14800.0
2010-10-29 12:50:00,25.62,25.65,25.62,25.65,10600.0,25.62,25.65,25.62,25.65,10600.0
2010-10-29 12:55:00,25.65,25.66,25.64,25.65,7600.0,25.65,25.66,25.64,25.65,7600.0
2010-10-29 13:00:00,25.65,25.66,25.63,25.63,12000.0,25.65,25.66,25.63,25.63,12000.0
2010-10-29 13:05:00,25.64,25.67,25.63,25.67,29800.0,25.64,25.67,25.63,25.67,29800.0
2010-10-29 13:10:00,25.67,25.68,25.64,25.64,10400.0,25.67,25.68,25.64,25.64,10400.0
2010-10-29 13:15:00,25.64,25.65,25.61,25.61,18200.0,25.64,25.65,25.61,25.61,18200.0
2010-10-29 13:20:00,25.62,25.63,25.62,25.63,5600.0,25.62,25.63,25.62,25.63,5600.0
2010-10-29 13:25:00,25.64,25.67,25.63,25.67,16800.0,25.64,25.67,25.63,25.67,16800.0
2010-10-29 13:30:00,25.67,25.67,25.64,25.64,5800.0,25.67,25.67,25.64,25.64,5800.0
2010-10-29 13:35:00,25.64,25.65,25.64,25.64,3800.0,25.64,25.65,25.64,25.64,3800.0
2010-10-29 13:40:00,25.64,25.65,25.63,25.65,5600.0,25.64,25.65,25.63,25.65,5600.0
2010-10-29 13:45:00,25.65,25.68,25.65,25.67,12600.0,25.65,25.68,25.65,25.67,12600.0
2010-10-29 13:50:00,25.67,25.68,25.66,25.68,16600.0,25.67,25.68,25.66,25.68,16600.0
2010-10-29 13:55:00,25.68,25.71,25.68,25.69,12000.0,25.68,25.71,25.68,25.69,12000.0
2010-10-29 14:00:00,25.69,25.72,25.69,25.71,9200.0,25.69,25.72,25.69,25.71,9200.0
2010-10-29 14:05:00,25.71,25.73,25.71,25.73,21800.0,25.71,25.73,25.71,25.73,21800.0
2010-10-29 14:10:00,25.73,25.75,25.72,25.75,8400.0,25.73,25.75,25.72,25.75,8400.0
2010-10-29 14:15:00,25.75,25.77,25.75,25.75,19600.0,25.75,25.77,25.75,25.75,19600.0
2010-10-29 14:20:00,25.75,25.77,25.75,25.77,13800.0,25.75,25.77,25.75,25.77,13800.0
2010-10-29 14:25:00,25.75,25.76,25.72,25.73,24800.0,25.75,25.76,25.72,25.73,24800.0
2010-10-29 14:30:00,25.72,25.72,25.69,25.69,7800.0,25.72,25.72,25.69,25.69,7800.0
2010-10-29 14:35:00,25.7,25.73,25.7,25.73,12600.0,25.7,25.73,25.7,25.73,12600.0
2010-10-29 14:40:00,25.73,25.73,25.72,25.72,7200.0,25.73,25.73,25.72,25.72,7200.0
2010-10-29 14:45:00,25.72,25.72,25.68,25.68,20200.0,25.72,25.72,25.68,25.68,20200.0
2010-10-29 14:50:00,25.69,25.69,25.68,25.68,5200.0,25.69,25.69,25.68,25.68,5200.0
2010-10-29 14:55:00,25.68,25.71,25.68,25.69,9400.0,25.68,25.71,25.68,25.69,9400.0
2010-10-29 15:00:00,25.69,25.72,25.68,25.71,18400.0,25.69,25.72,25.68,25.71,18400.0
2010-10-29 15:05:00,25.71,25.73,25.71,25.72,21400.0,25.71,25.73,25.71,25.72,21400.0
2010-10-29 15:10:00,25.72,25.77,25.72,25.76,27000.0,25.72,25.77,25.72,25.76,27000.0
2010-10-29 15:15:00,25.76,25.77,25.75,25.75,17000.0,25.76,25.77,25.75,25.75,17000.0
2010-10-29 15:20:00,25.76,25.78,25.75,25.77,25400.0,25.76,25.78,25.75,25.77,25400.0
2010-10-29 15:25:00,25.77,25.77,25.72,25.72,88000.0,25.77,25.77,25.72,25.72,88000.0
2010-10-29 15:30:00,25.72,25.73,25.71,25.71,25400.0,25.72,25.73,25.71,25.71,25400.0
2010-10-29 15:35:00,25.71,25.72,25.7,25.71,34600.0,25.71,25.72,25.7,25.71,34600.0
2010-10-29 15:40:00,25.71,25.72,25.7,25.71,36800.0,25.71,25.72,25.7,25.71,36800.0
2010-10-29 15:45:00,25.7,25.7,25.66,25.66,45600.0,25.7,25.7,25.66,25.66,45600.0
2010-10-29 15:50:00,25.66,25.66,25.61,25.61,97400.0,25.66,25.66,25.61,25.61,97400.0
2010-10-29 15:55:00,25.61,25.68,25.61,25.66,100800.0,25.61,25.68,25.61,25.66,100800.0
2010-11-01 09:30:00,25.75,25.93,25.75,25.84,31400.0,25.75,25.93,25.75,25.84,31400.0
2010-11-01 09:35:00,25.86,25.86,25.73,25.73,16200.0,25.86,25.86,25.73,25.73,16200.0
2010-11-01 09:40:00,25.73,25.74,25.65,25.68,24000.0,25.73,25.74,25.65,25.68,24000.0
2010-11-01 09:45:00,25.68,25.69,25.64,25.66,26000.0,25.68,25.69,25.64,25.66,26000.0
2010-11-01 09:50:00,25.66,25.72,25.65,25.72,12600.0,25.66,25.72,25.65,25.72,12600.0
2010-11-01 09:55:00,25.72,25.76,25.7,25.76,20400.0,25.72,25.76,25.7,25.76,20400.0
2010-11-01 10:00:00,25.75,25.82,25.75,25.8,18800.0,25.75,25.82,25.75,25.8,18800.0
2010-11-01 10:05:00,25.8,25.82,25.75,25.75,22000.0,25.8,25.82,25.75,25.75,22000.0
2010-11-01 10:10:00,25.75,25.77,25.63,25.64,47000.0,25.75,25.77,25.63,25.64,47000.0
2010-11-01 10:15:00,25.64,25.68,25.63,25.68,20200.0,25.64,25.68,25.63,25.68,20200.0
2010-11-01 10:20:00,25.68,25.7,25.6,25.67,23200.0,25.68,25.7,25.6,25.67,23200.0
2010-11-01 10:25:00,25.67,25.74,25.65,25.74,9000.0,25.67,25.74,25.65,25.74,9000.0
2010-11-01 10:30:00,25.74,25.76,25.71,25.71,8200.0,25.74,25.76,25.71,25.71,8200.0
2010-11-01 10:35:00,25.68,25.71,25.63,25.64,26200.0,25.68,25.71,25.63,25.64,26200.0
2010-11-01 10:40:00,25.64,25.69,25.63,25.68,38800.0,25.64,25.69,25.63,25.68,38800.0
2010-11-01 10:45:00,25.68,25.7,25.68,25.7,21600.0,25.68,25.7,25.68,25.7,21600.0
2010-11-01 10:50:00,25.7,25.72,25.68,25.7,30000.0,25.7,25.72,25.68,25.7,30000.0
2010-11-01 10:55:00,25.71,25.71,25.65,25.66,18400.0,25.71,25.71,25.65,25.66,18400.0
2010-11-01 11:00:00,25.66,25.66,25.6,25.65,18600.0,25.66,25.66,25.6,25.65,18600.0
2010-11-01 11:05:00,25.66,25.68,25.65,25.66,15400.0,25.66,25.68,25.65,25.66,15400.0
2010-11-01 11:10:00,25.66,25.69,25.65,25.68,11200.0,25.66,25.69,25.65,25.68,11200.0
2010-11-01 11:15:00,25.69,25.69,25.63,25.64,12600.0,25.69,25.69,25.63,25.64,12600.0
2010-11-01 11:20:00,25.64,25.66,25.6,25.6,12200.0,25.64,25.66,25.6,25.6,12200.0
2010-11-01 11:25:00,25.61,25.64,25.6,25.62,8400.0,25.61,25.64,25.6,25.62,8400.0
2010-11-01 11:30:00,25.62,25.62,25.6,25.6,6600.0,25.62,25.62,25.6,25.6,6600.0
2010-11-01 11:35:00,25.6,25.6,25.54,25.55,12200.0,25.6,25.6,25.54,25.55,12200.0
2010-11-01 11:40:00,25.55,25.56,25.53,25.56,8600.0,25.55,25.56,25.53,25.56,8600.0
2010-11-01 11:45:00,25.57,25.66,25.57,25.65,13400.0,25.57,25.66,25.57,25.65,13400.0
2010-11-01 11:50:00,25.64,25.65,25.63,25.63,16600.0,25.64,25.65,25.63,25.63,16600.0
2010-11-01 11:55:00,25.63,25.64,25.63,25.63,21000.0,25.63,25.64,25.63,25.63,21000.0
2010-11-01 12:00:00,25.63,25.64,25.63,25.64,34200.0,25.63,25.64,25.63,25.64,34200.0
2010-11-01 12:05:00,25.64,25.64,25.61,25.62,9800.0,25.64,25.64,25.61,25.62,9800.0
2010-11-01 12:10:00,25.61,25.63,25.61,25.61,11000.0,25.61,25.63,25.61,25.61,11000.0
2010-11-01 12:15:00,25.61,25.63,25.61,25.62,7200.0,25.61,25.63,25.61,25.62,7200.0
2010-11-01 12:20:00,25.62,25.63,25.61,25.63,5800.0,25.62,25.63,25.61,25.63,5800.0
2010-11-01 12:25:00,25.64,25.64,25.62,25.63,11800.0,25.64,25.64,25.62,25.63,11800.0
2010-11-01 12:30:00,25.63,25.64,25.63,25.64,7200.0,25.63,25.64,25.63,25.64,7200.0
2010-11-01 12:35:00,25.64,25.64,25.63,25.64,9800.0,25.64,25.64,25.63,25.64,9800.0
2010-11-01 12:40:00,25.64,25.68,25.63,25.67,14400.0,25.64,25.68,25.63,25.67,14400.0
2010-11-01 12:45:00,25.67,25.67,25.64,25.64,6600.0,25.67,25.67,25.64,25.64,6600.0
2010-11-01 12:50:00,25.65,25.66,25.62,25.63,12400.0,25.65,25.66,25.62,25.63,12400.0
2010-11-01 12:55:00,25.63,25.63,25.59,25.59,16200.0,25.63,25.63,25.59,25.59,16200.0
2010-11-01 13:00:00,25.6,25.61,25.59,25.59,16400.0,25.6,25.61,25.59,25.59,16400.0
2010-11-01 13:05:00,25.6,25.61,25.56,25.61,15400.0,25.6,25.61,25.56,25.61,15400.0
2010-11-01 13:10:00,25.61,25.63,25.6,25.61,10400.0,25.61,25.63,25.6,25.61,10400.0
2010-11-01 13:15:00,25.61,25.63,25.6,25.6,7800.0,25.61,25.63,25.6,25.6,7800.0
2010-11-01 13:20:00,25.6,25.61,25.6,25.6,13200.0,25.6,25.61,25.6,25.6,13200.0
2010-11-01 13:25:00,25.61,25.61,25.61,25.61,21000.0,25.61,25.61,25.61,25.61,21000.0
2010-11-01 13:30:00,25.61,25.63,25.61,25.62,24800.0,25.61,25.63,25.61,25.62,24800.0
2010-11-01 13:35:00,25.62,25.62,25.61,25.62,13000.0,25.62,25.62,25.61,25.62,13000.0
2010-11-01 13:40:00,25.62,25.64,25.61,25.64,14800.0,25.62,25.64,25.61,25.64,14800.0
2010-11-01 13:45:00,25.64,25.66,25.63,25.66,17400.0,25.64,25.66,25.63,25.66,17400.0
2010-11-01 13:50:00,25.66,25.7,25.66,25.7,211200.0,25.66,25.7,25.66,25.7,211200.0
2010-11-01 13:55:00,25.7,25.72,25.7,25.72,12400.0,25.7,25.72,25.7,25.72,12400.0
2010-11-01 14:00:00,25.72,25.72,25.71,25.71,53000.0,25.72,25.72,25.71,25.71,53000.0
2010-11-01 14:05:00,25.72,25.74,25.72,25.74,12800.0,25.72,25.74,25.72,25.74,12800.0
2010-11-01 14:10:00,25.74,25.76,25.74,25.76,30400.0,25.74,25.76,25.74,25.76,30400.0
2010-11-01 14:15:00,25.76,25.79,25.75,25.79,16000.0,25.76,25.79,25.75,25.79,16000.0
2010-11-01 14:20:00,25.79,25.8,25.77,25.77,35000.0,25.79,25.8,25.77,25.77,35000.0
2010-11-01 14:25:00,25.77,25.77,25.75,25.75,34200.0,25.77,25.77,25.75,25.75,34200.0
2010-11-01 14:30:00,25.76,25.76,25.74,25.76,11400.0,25.76,25.76,25.74,25.76,11400.0
2010-11-01 14:35:00,25.76,25.77,25.72,25.72,18600.0,25.76,25.77,25.72,25.72,18600.0
2010-11-01 14:40:00,25.72,25.75,25.68,25.74,64600.0,25.72,25.75,25.68,25.74,64600.0
2010-11-01 14:45:00,25.75,25.77,25.74,25.74,38200.0,25.75,25.77,25.74,25.74,38200.0
2010-11-01 14:50:00,25.74,25.76,25.74,25.75,17400.0,25.74,25.76,25.74,25.75,17400.0
2010-11-01 14:55:00,25.75,25.75,25.73,25.75,18200.0,25.75,25.75,25.73,25.75,18200.0
2010-11-01 15:00:00,25.75,25.75,25.72,25.72,18400.0,25.75,25.75,25.72,25.72,18400.0
2010-11-01 15:05:00,25.72,25.72,25.65,25.68,18600.0,25.72,25.72,25.65,25.68,18600.0
2010-11-01 15:10:00,25.68,25.69,25.63,25.68,42600.0,25.68,25.69,25.63,25.68,42600.0
2010-11-01 15:15:00,25.68,25.69,25.68,25.68,28200.0,25.68,25.69,25.68,25.68,28200.0
2010-11-01 15:20:00,25.68,25.7,25.67,25.7,18400.0,25.68,25.7,25.67,25.7,18400.0
2010-11-01 15:25:00,25.7,25.73,25.7,25.71,17800.0,25.7,25.73,25.7,25.71,17800.0
2010-11-01 15:30:00,25.71,25.74,25.71,25.72,29600.0,25.71,25.74,25.71,25.72,29600.0
2010-11-01 15:35:00,25.71,25.72,25.69,25.7,28200.0,25.71,25.72,25.69,25.7,28200.0
2010-11-01 15:40:00,25.71,25.71,25.68,25.7,27400.0,25.71,25.71,25.68,25.7,27400.0
2010-11-01 15:45:00,25.7,25.7,25.68,25.68,61600.0,25.7,25.7,25.68,25.68,61600.0
2010-11-01 15:50:00,25.68,25.71,25.65,25.7,103000.0,25.68,25.71,25.65,25.7,103000.0
2010-11-01 15:55:00,25.71,25.75,25.7,25.75,119000.0,25.71,25.75,25.7,25.75,119000.0
2010-11-02 09:30:00,25.88,25.99,25.86,25.99,32400.0,25.88,25.99,25.86,25.99,32400.0
2010-11-02 09:35:00,25.97,25.99,25.88,25.9,18200.0,25.97,25.99,25.88,25.9,18200.0
2010-11-02 09:40:00,25.91,25.97,25.88,25.88,19800.0,25.91,25.97,25.88,25.88,19800.0
2010-11-02 09:45:00,25.88,25.93,25.81,25.91,95200.0,25.88,25.93,25.81,25.91,95200.0
2010-11-02 09:50:00,25.92,25.95,25.83,25.88,20000.0,25.92,25.95,25.83,25.88,20000.0
2010-11-02 09:55:00,25.89,25.98,25.88,25.96,19800.0,25.89,25.98,25.88,25.96,19800.0
2010-11-02 10:00:00,25.96,25.97,25.92,25.93,35600.0,25.96,25.97,25.92,25.93,35600.0
2010-11-02 10:05:00,25.93,25.94,25.91,25.93,10600.0,25.93,25.94,25.91,25.93,10600.0
2010-11-02 10:10:00,25.96,25.98,25.93,25.93,18600.0,25.96,25.98,25.93,25.93,18600.0
2010-11-02 10:15:00,25.92,25.97,25.88,25.96,116200.0,25.92,25.97,25.88,25.96,116200.0
2010-11-02 10:20:00,25.96,25.98,25.91,25.92,29800.0,25.96,25.98,25.91,25.92,29800.0
2010-11-02 10:25:00,25.92,25.93,25.86,25.86,23600.0,25.92,25.93,25.86,25.86,23600.0
2010-11-02 10:30:00,25.86,25.91,25.86,25.86,25400.0,25.86,25.91,25.86,25.86,25400.0
2010-11-02 10:35:00,25.86,25.92,25.84,25.92,9000.0,25.86,25.92,25.84,25.92,9000.0
2010-11-02 10:40:00,25.92,25.93,25.88,25.92,10400.0,25.92,25.93,25.88,25.92,10400.0
2010-11-02 10:45:00,25.93,25.93,25.9,25.91,18800.0,25.93,25.93,25.9,25.91,18800.0
2010-11-02 10:50:00,25.91,25.97,25.89,25.97,27200.0,25.91,25.97,25.89,25.97,27200.0
2010-11-02 10:55:00,25.98,25.98,25.92,25.92,32800.0,25.98,25.98,25.92,25.92,32800.0
2010-11-02 11:00:00,25.93,25.96,25.92,25.94,10000.0,25.93,25.96,25.92,25.94,10000.0
2010-11-02 11:05:00,25.95,26.0,25.95,26.0,21600.0,25.95,26.0,25.95,26.0,21600.0
2010-11-02 11:10:00,26.0,26.03,25.99,26.0,35800.0,26.0,26.03,25.99,26.0,35800.0
2010-11-02 11:15:00,26.0,26.06,26.0,26.05,20600.0,26.0,26.06,26.0,26.05,20600.0
2010-11-02 11:20:00,26.05,26.09,26.03,26.09,18000.0,26.05,26.09,26.03,26.09,18000.0
2010-11-02 11:25:00,26.1,26.13,26.04,26.04,28400.0,26.1,26.13,26.04,26.04,28400.0
2010-11-02 11:30:00,26.03,26.03,26.0,26.01,9200.0,26.03,26.03,26.0,26.01,9200.0
2010-11-02 11:35:00,26.01,26.02,25.97,25.97,12400.0,26.01,26.02,25.97,25.97,12400.0
2010-11-02 11:40:00,25.98,26.0,25.97,25.98,18200.0,25.98,26.0,25.97,25.98,18200.0
2010-11-02 11:45:00,25.98,26.02,25.96,26.02,7800.0,25.98,26.02,25.96,26.02,7800.0
2010-11-02 11:50:00,26.02,26.04,26.02,26.03,5600.0,26.02,26.04,26.02,26.03,5600.0
2010-11-02 11:55:00,26.04,26.11,26.04,26.11,11400.0,26.04,26.11,26.04,26.11,11400.0
2010-11-02 12:00:00,26.11,26.14,26.11,26.12,16200.0,26.11,26.14,26.11,26.12,16200.0
2010-11-02 12:05:00,26.15,26.18,26.14,26.16,33600.0,26.15,26.18,26.14,26.16,33600.0
2010-11-02 12:10:00,26.16,26.16,26.13,26.14,9000.0,26.16,26.16,26.13,26.14,9000.0
2010-11-02 12:15:00,26.14,26.18,26.14,26.18,11000.0,26.14,26.18,26.14,26.18,11000.0
2010-11-02 12:20:00,26.18,26.2,26.18,26.18,20000.0,26.18,26.2,26.18,26.18,20000.0
2010-11-02 12:25:00,26.18,26.18,26.13,26.16,9400.0,26.18,26.18,26.13,26.16,9400.0
2010-11-02 12:30:00,26.16,26.16,26.15,26.15,4600.0,26.16,26.16,26.15,26.15,4600.0
2010-11-02 12:35:00,26.16,26.2,26.16,26.18,13000.0,26.16,26.2,26.16,26.18,13000.0
2010-11-02 12:40:00,26.18,26.2,26.16,26.2,17000.0,26.18,26.2,26.16,26.2,17000.0
2010-11-02 12:45:00,26.2,26.25,26.2,26.24,27200.0,26.2,26.25,26.2,26.24,27200.0
2010-11-02 12:50:00,26.25,26.29,26.25,26.25,19400.0,26.25,26.29,26.25,26.25,19400.0
2010-11-02 12:55:00,26.25,26.25,26.22,26.22,10000.0,26.25,26.25,26.22,26.22,10000.0
2010-11-02 13:00:00,26.22,26.24,26.22,26.24,12000.0,26.22,26.24,26.22,26.24,12000.0
2010-11-02 13:05:00,26.24,26.27,26.24,26.24,22600.0,26.24,26.27,26.24,26.24,22600.0
2010-11-02 13:10:00,26.24,26.25,26.24,26.24,12200.0,26.24,26.25,26.24,26.24,12200.0
2010-11-02 13:15:00,26.25,26.27,26.24,26.26,9800.0,26.25,26.27,26.24,26.26,9800.0
2010-11-02 13:20:00,26.27,26.28,26.27,26.27,8800.0,26.27,26.28,26.27,26.27,8800.0
2010-11-02 13:25:00,26.26,26.28,26.26,26.28,6000.0,26.26,26.28,26.26,26.28,6000.0
2010-11-02 13:30:00,26.28,26.29,26.23,26.23,17400.0,26.28,26.29,26.23,26.23,17400.0
2010-11-02 13:35:00,26.23,26.24,26.22,26.24,5400.0,26.23,26.24,26.22,26.24,5400.0
2010-11-02 13:40:00,26.24,26.25,26.22,26.25,22800.0,26.24,26.25,26.22,26.25,22800.0
2010-11-02 13:45:00,26.24,26.28,26.24,26.27,19200.0,26.24,26.28,26.24,26.27,19200.0
2010-11-02 13:50:00,26.27,26.28,26.27,26.27,9800.0,26.27,26.28,26.27,26.27,9800.0
2010-11-02 13:55:00,26.28,26.29,26.28,26.29,12200.0,26.28,26.29,26.28,26.29,12200.0
2010-11-02 14:00:00,26.3,26.3,26.28,26.28,19000.0,26.3,26.3,26.28,26.28,19000.0
2010-11-02 14:05:00,26.28,26.3,26.28,26.3,15600.0,26.28,26.3,26.28,26.3,15600.0
2010-11-02 14:10:00,26.3,26.3,26.29,26.29,7800.0,26.3,26.3,26.29,26.29,7800.0
2010-11-02 14:15:00,26.29,26.32,26.24,26.24,34800.0,26.29,26.32,26.24,26.24,34800.0
2010-11-02 14:20:00,26.23,26.27,26.23,26.27,20200.0,26.23,26.27,26.23,26.27,20200.0
2010-11-02 14:25:00,26.27,26.31,26.27,26.29,15400.0,26.27,26.31,26.27,26.29,15400.0
2010-11-02 14:30:00,26.29,26.3,26.25,26.25,17000.0,26.29,26.3,26.25,26.25,17000.0
2010-11-02 14:35:00,26.25,26.29,26.25,26.27,15600.0,26.25,26.29,26.25,26.27,15600.0
2010-11-02 14:40:00,26.27,26.28,26.25,26.26,17200.0,26.27,26.28,26.25,26.26,17200.0
2010-11-02 14:45:00,26.25,26.26,26.22,26.22,18600.0,26.25,26.26,26.22,26.22,18600.0
2010-11-02 14:50:00,26.21,26.27,26.21,26.27,16600.0,26.21,26.27,26.21,26.27,16600.0
2010-11-02 14:55:00,26.27,26.27,26.22,26.23,14200.0,26.27,26.27,26.22,26.23,14200.0
2010-11-02 15:00:00,26.23,26.25,26.22,26.23,16400.0,26.23,26.25,26.22,26.23,16400.0
2010-11-02 15:05:00,26.23,26.23,26.21,26.21,9200.0,26.23,26.23,26.21,26.21,9200.0
2010-11-02 15:10:00,26.21,26.24,26.21,26.23,16800.0,26.21,26.24,26.21,26.23,16800.0
2010-11-02 15:15:00,26.23,26.26,26.23,26.26,17200.0,26.23,26.26,26.23,26.26,17200.0
2010-11-02 15:20:00,26.26,26.28,26.25,26.27,22200.0,26.26,26.28,26.25,26.27,22200.0
2010-11-02 15:25:00,26.27,26.29,26.25,26.28,30400.0,26.27,26.29,26.25,26.28,30400.0
2010-11-02 15:30:00,26.28,26.28,26.24,26.24,23000.0,26.28,26.28,26.24,26.24,23000.0
2010-11-02 15:35:00,26.24,26.24,26.21,26.21,34800.0,26.24,26.24,26.21,26.21,34800.0
2010-11-02 15:40:00,26.21,26.21,26.17,26.19,62200.0,26.21,26.21,26.17,26.19,62200.0
2010-11-02 15:45:00,26.19,26.2,26.17,26.17,53000.0,26.19,26.2,26.17,26.17,53000.0
2010-11-02 15:50:00,26.17,26.18,26.15,26.15,52800.0,26.17,26.18,26.15,26.15,52800.0
2010-11-02 15:55:00,26.16,26.18,26.13,26.18,130400.0,26.16,26.18,26.13,26.18,130400.0
2010-11-03 09:30:00,26.3,26.38,26.3,26.34,49000.0,26.3,26.38,26.3,26.34,49000.0
2010-11-03 09:35:00,26.32,26.33,26.22,26.25,30800.0,26.32,26.33,26.22,26.25,30800.0
2010-11-03 09:40:00,26.24,26.24,26.16,26.19,23000.0,26.24,26.24,26.16,26.19,23000.0
2010-11-03 09:45:00,26.19,26.25,26.19,26.23,26200.0,26.19,26.25,26.19,26.23,26200.0
2010-11-03 09:50:00,26.23,26.24,26.22,26.22,25600.0,26.23,26.24,26.22,26.22,25600.0
2010-11-03 09:55:00,26.22,26.27,26.22,26.26,37400.0,26.22,26.27,26.22,26.26,37400.0
2010-11-03 10:00:00,26.27,26.32,26.27,26.31,30800.0,26.27,26.32,26.27,26.31,30800.0
2010-11-03 10:05:00,26.31,26.32,26.3,26.31,9600.0,26.31,26.32,26.3,26.31,9600.0
2010-11-03 10:10:00,26.32,26.36,26.31,26.33,24800.0,26.32,26.36,26.31,26.33,24800.0
2010-11-03 10:15:00,26.34,26.34,26.32,26.32,13200.0,26.34,26.34,26.32,26.32,13200.0
2010-11-03 10:20:00,26.32,26.36,26.32,26.32,12400.0,26.32,26.36,26.32,26.32,12400.0
2010-11-03 10:25:00,26.32,26.35,26.3,26.3,11600.0,26.32,26.35,26.3,26.3,11600.0
2010-11-03 10:30:00,26.3,26.33,26.29,26.29,13600.0,26.3,26.33,26.29,26.29,13600.0
2010-11-03 10:35:00,26.29,26.29,26.25,26.28,6400.0,26.29,26.29,26.25,26.28,6400.0
2010-11-03 10:40:00,26.27,26.28,26.17,26.18,13200.0,26.27,26.28,26.17,26.18,13200.0
2010-11-03 10:45:00,26.18,26.19,26.15,26.17,18000.0,26.18,26.19,26.15,26.17,18000.0
2010-11-03 10:50:00,26.16,26.22,26.16,26.22,11400.0,26.16,26.22,26.16,26.22,11400.0
2010-11-03 10:55:00,26.22,26.27,26.22,26.26,33600.0,26.22,26.27,26.22,26.26,33600.0
2010-11-03 11:00:00,26.26,26.26,26.2,26.23,15800.0,26.26,26.26,26.2,26.23,15800.0
2010-11-03 11:05:00,26.25,26.27,26.15,26.15,20400.0,26.25,26.27,26.15,26.15,20400.0
2010-11-03 11:10:00,26.15,26.17,26.06,26.06,30200.0,26.15,26.17,26.06,26.06,30200.0
2010-11-03 11:15:00,26.06,26.1,26.06,26.09,13200.0,26.06,26.1,26.06,26.09,13200.0
2010-11-03 11:20:00,26.08,26.08,26.03,26.06,16400.0,26.08,26.08,26.03,26.06,16400.0
2010-11-03 11:25:00,26.06,26.06,26.0,26.03,20200.0,26.06,26.06,26.0,26.03,20200.0
2010-11-03 11:30:00,26.04,26.06,26.02,26.03,12600.0,26.04,26.06,26.02,26.03,12600.0
2010-11-03 11:35:00,26.03,26.1,26.03,26.09,13800.0,26.03,26.1,26.03,26.09,13800.0
2010-11-03 11:40:00,26.1,26.13,26.1,26.11,6400.0,26.1,26.13,26.1,26.11,6400.0
2010-11-03 11:45:00,26.11,26.11,26.04,26.06,11600.0,26.11,26.11,26.04,26.06,11600.0
2010-11-03 11:50:00,26.05,26.11,26.05,26.11,6200.0,26.05,26.11,26.05,26.11,6200.0
2010-11-03 11:55:00,26.11,26.13,26.11,26.11,6800.0,26.11,26.13,26.11,26.11,6800.0
2010-11-03 12:00:00,26.11,26.11,26.07,26.07,4000.0,26.11,26.11,26.07,26.07,4000.0
2010-11-03 12:05:00,26.08,26.13,26.08,26.13,3600.0,26.08,26.13,26.08,26.13,3600.0
2010-11-03 12:10:00,26.14,26.14,26.11,26.13,3800.0,26.14,26.14,26.11,26.13,3800.0
2010-11-03 12:15:00,26.14,26.15,26.14,26.15,4400.0,26.14,26.15,26.14,26.15,4400.0
2010-11-03 12:20:00,26.15,26.15,26.09,26.09,5800.0,26.15,26.15,26.09,26.09,5800.0
2010-11-03 12:25:00,26.09,26.14,26.09,26.14,6800.0,26.09,26.14,26.09,26.14,6800.0
2010-11-03 12:30:00,26.14,26.17,26.14,26.17,8000.0,26.14,26.17,26.14,26.17,8000.0
2010-11-03 12:35:00,26.17,26.17,26.15,26.16,6400.0,26.17,26.17,26.15,26.16,6400.0
2010-11-03 12:40:00,26.16,26.17,26.15,26.17,7800.0,26.16,26.17,26.15,26.17,7800.0
2010-11-03 12:45:00,26.17,26.17,26.17,26.17,3600.0,26.17,26.17,26.17,26.17,3600.0
2010-11-03 12:50:00,26.18,26.19,26.14,26.14,7200.0,26.18,26.19,26.14,26.14,7200.0
2010-11-03 12:55:00,26.16,26.16,26.14,26.14,2800.0,26.16,26.16,26.14,26.14,2800.0
2010-11-03 13:00:00,26.15,26.21,26.15,26.18,11200.0,26.15,26.21,26.15,26.18,11200.0
2010-11-03 13:05:00,26.18,26.18,26.16,26.17,3600.0,26.18,26.18,26.16,26.17,3600.0
2010-11-03 13:10:00,26.18,26.18,26.17,26.18,2000.0,26.18,26.18,26.17,26.18,2000.0
2010-11-03 13:15:00,26.18,26.18,26.16,26.16,7400.0,26.18,26.18,26.16,26.16,7400.0
2010-11-03 13:20:00,26.15,26.21,26.15,26.2,6400.0,26.15,26.21,26.15,26.2,6400.0
2010-11-03 13:25:00,26.21,26.23,26.21,26.23,8000.0,26.21,26.23,26.21,26.23,8000.0
2010-11-03 13:30:00,26.23,26.25,26.23,26.23,18800.0,26.23,26.25,26.23,26.23,18800.0
2010-11-03 13:35:00,26.23,26.23,26.18,26.18,11200.0,26.23,26.23,26.18,26.18,11200.0
2010-11-03 13:40:00,26.18,26.23,26.18,26.23,10800.0,26.18,26.23,26.18,26.23,10800.0
2010-11-03 13:45:00,26.22,26.22,26.18,26.19,4200.0,26.22,26.22,26.18,26.19,4200.0
2010-11-03 13:50:00,26.18,26.25,26.18,26.25,6600.0,26.18,26.25,26.18,26.25,6600.0
2010-11-03 13:55:00,26.24,26.25,26.23,26.23,11200.0,26.24,26.25,26.23,26.23,11200.0
2010-11-03 14:00:00,26.23,26.3,26.23,26.29,26400.0,26.23,26.3,26.23,26.29,26400.0
2010-11-03 14:05:00,26.3,26.33,26.18,26.18,10800.0,26.3,26.33,26.18,26.18,10800.0
2010-11-03 14:10:00,26.18,26.23,26.13,26.17,14400.0,26.18,26.23,26.13,26.17,14400.0
2010-11-03 14:15:00,26.17,26.27,26.16,26.25,28000.0,26.17,26.27,26.16,26.25,28000.0
2010-11-03 14:20:00,26.28,26.4,26.25,26.25,45400.0,26.28,26.4,26.25,26.25,45400.0
2010-11-03 14:25:00,26.24,26.28,26.08,26.12,55200.0,26.24,26.28,26.08,26.12,55200.0
2010-11-03 14:30:00,26.14,26.15,26.08,26.11,15000.0,26.14,26.15,26.08,26.11,15000.0
2010-11-03 14:35:00,26.1,26.21,26.1,26.15,22000.0,26.1,26.21,26.1,26.15,22000.0
2010-11-03 14:40:00,26.16,26.24,26.1,26.22,37600.0,26.16,26.24,26.1,26.22,37600.0
2010-11-03 14:45:00,26.22,26.24,26.2,26.23,37200.0,26.22,26.24,26.2,26.23,37200.0
2010-11-03 14:50:00,26.21,26.3,26.21,26.28,23600.0,26.21,26.3,26.21,26.28,23600.0
2010-11-03 14:55:00,26.28,26.34,26.28,26.3,32400.0,26.28,26.34,26.28,26.3,32400.0
2010-11-03 15:00:00,26.3,26.3,26.26,26.28,15600.0,26.3,26.3,26.26,26.28,15600.0
2010-11-03 15:05:00,26.29,26.31,26.28,26.3,10800.0,26.29,26.31,26.28,26.3,10800.0
2010-11-03 15:10:00,26.3,26.36,26.29,26.35,33200.0,26.3,26.36,26.29,26.35,33200.0
2010-11-03 15:15:00,26.35,26.38,26.34,26.34,23200.0,26.35,26.38,26.34,26.34,23200.0
2010-11-03 15:20:00,26.34,26.34,26.29,26.32,19600.0,26.34,26.34,26.29,26.32,19600.0
2010-11-03 15:25:00,26.32,26.33,26.27,26.27,19000.0,26.32,26.33,26.27,26.27,19000.0
2010-11-03 15:30:00,26.27,26.29,26.25,26.26,23000.0,26.27,26.29,26.25,26.26,23000.0
2010-11-03 15:35:00,26.25,26.25,26.23,26.24,34000.0,26.25,26.25,26.23,26.24,34000.0
2010-11-03 15:40:00,26.24,26.24,26.2,26.24,26800.0,26.24,26.24,26.2,26.24,26800.0
2010-11-03 15:45:00,26.24,26.28,26.24,26.25,37000.0,26.24,26.28,26.24,26.25,37000.0
2010-11-03 15:50:00,26.26,26.28,26.22,26.25,40000.0,26.26,26.28,26.22,26.25,40000.0
2010-11-03 15:55:00,26.25,26.31,26.25,26.31,87200.0,26.25,26.31,26.25,26.31,87200.0
2010-11-04 09:30:00,26.5,26.5,26.46,26.48,53400.0,26.5,26.5,26.46,26.48,53400.0
2010-11-04 09:35:00,26.48,26.48,26.39,26.43,19800.0,26.48,26.48,26.39,26.43,19800.0
2010-11-04 09:40:00,26.44,26.49,26.43,26.45,31000.0,26.44,26.49,26.43,26.45,31000.0
2010-11-04 09:45:00,26.45,26.45,26.39,26.43,11200.0,26.45,26.45,26.39,26.43,11200.0
2010-11-04 09:50:00,26.43,26.46,26.34,26.42,41200.0,26.43,26.46,26.34,26.42,41200.0
2010-11-04 09:55:00,26.43,26.43,26.27,26.29,39000.0,26.43,26.43,26.27,26.29,39000.0
2010-11-04 10:00:00,26.29,26.29,26.21,26.28,42000.0,26.29,26.29,26.21,26.28,42000.0
2010-11-04 10:05:00,26.29,26.29,26.22,26.25,35400.0,26.29,26.29,26.22,26.25,35400.0
2010-11-04 10:10:00,26.25,26.25,26.2,26.2,34200.0,26.25,26.25,26.2,26.2,34200.0
2010-11-04 10:15:00,26.21,26.25,26.21,26.23,33600.0,26.21,26.25,26.21,26.23,33600.0
2010-11-04 10:20:00,26.23,26.31,26.23,26.29,32600.0,26.23,26.31,26.23,26.29,32600.0
2010-11-04 10:25:00,26.29,26.32,26.28,26.31,18600.0,26.29,26.32,26.28,26.31,18600.0
2010-11-04 10:30:00,26.32,26.34,26.28,26.3,11800.0,26.32,26.34,26.28,26.3,11800.0
2010-11-04 10:35:00,26.3,26.31,26.28,26.31,33600.0,26.3,26.31,26.28,26.31,33600.0
2010-11-04 10:40:00,26.32,26.32,26.28,26.3,20200.0,26.32,26.32,26.28,26.3,20200.0
2010-11-04 10:45:00,26.32,26.35,26.22,26.23,34800.0,26.32,26.35,26.22,26.23,34800.0
2010-11-04 10:50:00,26.23,26.29,26.22,26.28,20400.0,26.23,26.29,26.22,26.28,20400.0
2010-11-04 10:55:00,26.29,26.29,26.25,26.25,29800.0,26.29,26.29,26.25,26.25,29800.0
2010-11-04 11:00:00,26.25,26.29,26.25,26.28,46200.0,26.25,26.29,26.25,26.28,46200.0
2010-11-04 11:05:00,26.29,26.29,26.24,26.27,28800.0,26.29,26.29,26.24,26.27,28800.0
2010-11-04 11:10:00,26.27,26.32,26.26,26.3,24200.0,26.27,26.32,26.26,26.3,24200.0
2010-11-04 11:15:00,26.3,26.31,26.25,26.29,22200.0,26.3,26.31,26.25,26.29,22200.0
2010-11-04 11:20:00,26.28,26.29,26.24,26.25,23800.0,26.28,26.29,26.24,26.25,23800.0
2010-11-04 11:25:00,26.25,26.28,26.25,26.26,15800.0,26.25,26.28,26.25,26.26,15800.0
2010-11-04 11:30:00,26.26,26.31,26.26,26.3,22400.0,26.26,26.31,26.26,26.3,22400.0
2010-11-04 11:35:00,26.3,26.3,26.28,26.29,13000.0,26.3,26.3,26.28,26.29,13000.0
2010-11-04 11:40:00,26.28,26.29,26.23,26.25,72800.0,26.28,26.29,26.23,26.25,72800.0
2010-11-04 11:45:00,26.25,26.28,26.25,26.28,10400.0,26.25,26.28,26.25,26.28,10400.0
2010-11-04 11:50:00,26.28,26.28,26.25,26.27,13000.0,26.28,26.28,26.25,26.27,13000.0
2010-11-04 11:55:00,26.26,26.28,26.25,26.26,9800.0,26.26,26.28,26.25,26.26,9800.0
2010-11-04 12:00:00,26.25,26.26,26.25,26.25,63400.0,26.25,26.26,26.25,26.25,63400.0
2010-11-04 12:05:00,26.25,26.26,26.25,26.25,21000.0,26.25,26.26,26.25,26.25,21000.0
2010-11-04 12:10:00,26.26,26.27,26.25,26.27,10400.0,26.26,26.27,26.25,26.27,10400.0
2010-11-04 12:15:00,26.28,26.29,26.27,26.27,17400.0,26.28,26.29,26.27,26.27,17400.0
2010-11-04 12:20:00,26.27,26.27,26.25,26.25,9200.0,26.27,26.27,26.25,26.25,9200.0
2010-11-04 12:25:00,26.25,26.27,26.25,26.26,26200.0,26.25,26.27,26.25,26.26,26200.0
2010-11-04 12:30:00,26.26,26.27,26.25,26.26,6000.0,26.26,26.27,26.25,26.26,6000.0
2010-11-04 12:35:00,26.25,26.25,26.25,26.25,38200.0,26.25,26.25,26.25,26.25,38200.0
2010-11-04 12:40:00,26.25,26.28,26.25,26.28,11800.0,26.25,26.28,26.25,26.28,11800.0
2010-11-04 12:45:00,26.29,26.29,26.24,26.24,18600.0,26.29,26.29,26.24,26.24,18600.0
2010-11-04 12:50:00,26.24,26.27,26.24,26.27,6600.0,26.24,26.27,26.24,26.27,6600.0
2010-11-04 12:55:00,26.27,26.28,26.26,26.28,7800.0,26.27,26.28,26.26,26.28,7800.0
2010-11-04 13:00:00,26.28,26.28,26.27,26.28,7000.0,26.28,26.28,26.27,26.28,7000.0
2010-11-04 13:05:00,26.28,26.29,26.26,26.27,40200.0,26.28,26.29,26.26,26.27,40200.0
2010-11-04 13:10:00,26.27,26.27,26.25,26.25,10600.0,26.27,26.27,26.25,26.25,10600.0
2010-11-04 13:15:00,26.25,26.27,26.25,26.26,7800.0,26.25,26.27,26.25,26.26,7800.0
2010-11-04 13:20:00,26.25,26.3,26.24,26.3,13600.0,26.25,26.3,26.24,26.3,13600.0
2010-11-04 13:25:00,26.3,26.32,26.29,26.31,35000.0,26.3,26.32,26.29,26.31,35000.0
2010-11-04 13:30:00,26.31,26.34,26.3,26.3,61400.0,26.31,26.34,26.3,26.3,61400.0
2010-11-04 13:35:00,26.3,26.31,26.29,26.31,11200.0,26.3,26.31,26.29,26.31,11200.0
2010-11-04 13:40:00,26.31,26.31,26.29,26.29,8200.0,26.31,26.31,26.29,26.29,8200.0
2010-11-04 13:45:00,26.3,26.3,26.28,26.28,8000.0,26.3,26.3,26.28,26.28,8000.0
2010-11-04 13:50:00,26.28,26.28,26.24,26.24,19600.0,26.28,26.28,26.24,26.24,19600.0
2010-11-04 13:55:00,26.24,26.24,26.22,26.22,29200.0,26.24,26.24,26.22,26.22,29200.0
2010-11-04 14:00:00,26.22,26.22,26.2,26.21,21400.0,26.22,26.22,26.2,26.21,21400.0
2010-11-04 14:05:00,26.21,26.22,26.21,26.21,7000.0,26.21,26.22,26.21,26.21,7000.0
2010-11-04 14:10:00,26.21,26.22,26.2,26.2,12800.0,26.21,26.22,26.2,26.2,12800.0
2010-11-04 14:15:00,26.2,26.21,26.19,26.21,23400.0,26.2,26.21,26.19,26.21,23400.0
2010-11-04 14:20:00,26.2,26.2,26.18,26.18,15600.0,26.2,26.2,26.18,26.18,15600.0
2010-11-04 14:25:00,26.18,26.18,26.17,26.17,19000.0,26.18,26.18,26.17,26.17,19000.0
2010-11-04 14:30:00,26.18,26.18,26.17,26.17,38800.0,26.18,26.18,26.17,26.17,38800.0
2010-11-04 14:35:00,26.18,26.18,26.15,26.16,33600.0,26.18,26.18,26.15,26.16,33600.0
2010-11-04 14:40:00,26.16,26.16,26.09,26.11,80800.0,26.16,26.16,26.09,26.11,80800.0
2010-11-04 14:45:00,26.11,26.11,26.1,26.11,58600.0,26.11,26.11,26.1,26.11,58600.0
2010-11-04 14:50:00,26.11,26.11,26.06,26.06,51200.0,26.11,26.11,26.06,26.06,51200.0
2010-11-04 14:55:00,26.07,26.09,26.04,26.04,62400.0,26.07,26.09,26.04,26.04,62400.0
2010-11-04 15:00:00,26.04,26.06,26.04,26.05,49400.0,26.04,26.06,26.04,26.05,49400.0
2010-11-04 15:05:00,26.05,26.05,26.03,26.04,52000.0,26.05,26.05,26.03,26.04,52000.0
2010-11-04 15:10:00,26.05,26.06,26.03,26.05,49800.0,26.05,26.06,26.03,26.05,49800.0
2010-11-04 15:15:00,26.04,26.06,26.02,26.02,44600.0,26.04,26.06,26.02,26.02,44600.0
2010-11-04 15:20:00,26.02,26.02,26.0,26.0,58800.0,26.02,26.02,26.0,26.0,58800.0
2010-11-04 15:25:00,26.0,26.03,25.97,26.0,124000.0,26.0,26.03,25.97,26.0,124000.0
2010-11-04 15:30:00,26.01,26.05,25.99,26.03,78800.0,26.01,26.05,25.99,26.03,78800.0
2010-11-04 15:35:00,26.03,26.06,26.03,26.06,57800.0,26.03,26.06,26.03,26.06,57800.0
2010-11-04 15:40:00,26.06,26.11,26.05,26.11,66000.0,26.06,26.11,26.05,26.11,66000.0
2010-11-04 15:45:00,26.11,26.11,26.04,26.07,64400.0,26.11,26.11,26.04,26.07,64400.0
2010-11-04 15:50:00,26.07,26.08,26.06,26.08,47800.0,26.07,26.08,26.06,26.08,47800.0
2010-11-04 15:55:00,26.07,26.09,26.05,26.09,107400.0,26.07,26.09,26.05,26.09,107400.0
2010-11-05 09:30:00,26.22,26.25,26.19,26.23,47400.0,26.22,26.25,26.19,26.23,47400.0
2010-11-05 09:35:00,26.21,26.39,26.21,26.35,22400.0,26.21,26.39,26.21,26.35,22400.0
2010-11-05 09:40:00,26.36,26.39,26.33,26.39,24200.0,26.36,26.39,26.33,26.39,24200.0
2010-11-05 09:45:00,26.39,26.39,26.35,26.38,38200.0,26.39,26.39,26.35,26.38,38200.0
2010-11-05 09:50:00,26.38,26.43,26.35,26.43,56600.0,26.38,26.43,26.35,26.43,56600.0
2010-11-05 09:55:00,26.44,26.48,26.41,26.42,29200.0,26.44,26.48,26.41,26.42,29200.0
2010-11-05 10:00:00,26.41,26.47,26.4,26.41,26600.0,26.41,26.47,26.4,26.41,26600.0
2010-11-05 10:05:00,26.41,26.5,26.4,26.49,23600.0,26.41,26.5,26.4,26.49,23600.0
2010-11-05 10:10:00,26.49,26.5,26.48,26.5,25800.0,26.49,26.5,26.48,26.5,25800.0
2010-11-05 10:15:00,26.5,26.5,26.43,26.45,63000.0,26.5,26.5,26.43,26.45,63000.0
2010-11-05 10:20:00,26.45,26.5,26.43,26.48,15000.0,26.45,26.5,26.43,26.48,15000.0
2010-11-05 10:25:00,26.48,26.5,26.45,26.46,11400.0,26.48,26.5,26.45,26.46,11400.0
2010-11-05 10:30:00,26.46,26.5,26.46,26.49,10800.0,26.46,26.5,26.46,26.49,10800.0
2010-11-05 10:35:00,26.5,26.6,26.49,26.6,46800.0,26.5,26.6,26.49,26.6,46800.0
2010-11-05 10:40:00,26.6,26.6,26.55,26.55,12400.0,26.6,26.6,26.55,26.55,12400.0
2010-11-05 10:45:00,26.55,26.55,26.53,26.54,7600.0,26.55,26.55,26.53,26.54,7600.0
2010-11-05 10:50:00,26.54,26.57,26.54,26.54,6200.0,26.54,26.57,26.54,26.54,6200.0
2010-11-05 10:55:00,26.54,26.54,26.48,26.48,9200.0,26.54,26.54,26.48,26.48,9200.0
2010-11-05 11:00:00,26.48,26.52,26.42,26.43,27000.0,26.48,26.52,26.42,26.43,27000.0
2010-11-05 11:05:00,26.43,26.5,26.43,26.48,8800.0,26.43,26.5,26.43,26.48,8800.0
2010-11-05 11:10:00,26.48,26.48,26.4,26.43,13000.0,26.48,26.48,26.4,26.43,13000.0
2010-11-05 11:15:00,26.43,26.46,26.43,26.43,6800.0,26.43,26.46,26.43,26.43,6800.0
2010-11-05 11:20:00,26.43,26.45,26.41,26.42,6800.0,26.43,26.45,26.41,26.42,6800.0
2010-11-05 11:25:00,26.42,26.45,26.42,26.43,4600.0,26.42,26.45,26.42,26.43,4600.0
2010-11-05 11:30:00,26.43,26.45,26.41,26.41,7200.0,26.43,26.45,26.41,26.41,7200.0
2010-11-05 11:35:00,26.42,26.43,26.41,26.42,7800.0,26.42,26.43,26.41,26.42,7800.0
2010-11-05 11:40:00,26.42,26.43,26.42,26.42,9600.0,26.42,26.43,26.42,26.42,9600.0
2010-11-05 11:45:00,26.42,26.43,26.4,26.4,5200.0,26.42,26.43,26.4,26.4,5200.0
2010-11-05 11:50:00,26.4,26.42,26.39,26.42,6800.0,26.4,26.42,26.39,26.42,6800.0
2010-11-05 11:55:00,26.4,26.42,26.38,26.38,8200.0,26.4,26.42,26.38,26.38,8200.0
2010-11-05 12:00:00,26.38,26.4,26.34,26.36,16800.0,26.38,26.4,26.34,26.36,16800.0
2010-11-05 12:05:00,26.36,26.37,26.32,26.36,11000.0,26.36,26.37,26.32,26.36,11000.0
2010-11-05 12:10:00,26.36,26.37,26.33,26.33,5600.0,26.36,26.37,26.33,26.33,5600.0
2010-11-05 12:15:00,26.34,26.4,26.3,26.3,11000.0,26.34,26.4,26.3,26.3,11000.0
2010-11-05 12:20:00,26.3,26.34,26.3,26.34,4400.0,26.3,26.34,26.3,26.34,4400.0
2010-11-05 12:25:00,26.35,26.36,26.34,26.34,4400.0,26.35,26.36,26.34,26.34,4400.0
2010-11-05 12:30:00,26.34,26.34,26.3,26.33,17600.0,26.34,26.34,26.3,26.33,17600.0
2010-11-05 12:35:00,26.34,26.34,26.3,26.32,5600.0,26.34,26.34,26.3,26.32,5600.0
2010-11-05 12:40:00,26.31,26.32,26.29,26.31,4800.0,26.31,26.32,26.29,26.31,4800.0
2010-11-05 12:45:00,26.32,26.32,26.29,26.29,3200.0,26.32,26.32,26.29,26.29,3200.0
2010-11-05 12:50:00,26.29,26.31,26.29,26.29,3600.0,26.29,26.31,26.29,26.29,3600.0
2010-11-05 12:55:00,26.3,26.34,26.3,26.34,4800.0,26.3,26.34,26.3,26.34,4800.0
2010-11-05 13:00:00,26.34,26.36,26.32,26.35,7200.0,26.34,26.36,26.32,26.35,7200.0
2010-11-05 13:05:00,26.36,26.37,26.34,26.37,4200.0,26.36,26.37,26.34,26.37,4200.0
2010-11-05 13:10:00,26.36,26.37,26.36,26.37,4600.0,26.36,26.37,26.36,26.37,4600.0
2010-11-05 13:15:00,26.38,26.38,26.36,26.38,4200.0,26.38,26.38,26.36,26.38,4200.0
2010-11-05 13:20:00,26.38,26.38,26.36,26.37,2600.0,26.38,26.38,26.36,26.37,2600.0
2010-11-05 13:25:00,26.37,26.37,26.36,26.36,15200.0,26.37,26.37,26.36,26.36,15200.0
2010-11-05 13:30:00,26.36,26.36,26.35,26.35,6400.0,26.36,26.36,26.35,26.35,6400.0
2010-11-05 13:35:00,26.34,26.35,26.32,26.33,7800.0,26.34,26.35,26.32,26.33,7800.0
2010-11-05 13:40:00,26.33,26.33,26.28,26.29,9600.0,26.33,26.33,26.28,26.29,9600.0
2010-11-05 13:45:00,26.29,26.31,26.28,26.29,18400.0,26.29,26.31,26.28,26.29,18400.0
2010-11-05 13:50:00,26.29,26.37,26.29,26.36,28400.0,26.29,26.37,26.29,26.36,28400.0
2010-11-05 13:55:00,26.36,26.4,26.36,26.39,8600.0,26.36,26.4,26.36,26.39,8600.0
2010-11-05 14:00:00,26.39,26.39,26.36,26.38,10800.0,26.39,26.39,26.36,26.38,10800.0
2010-11-05 14:05:00,26.37,26.4,26.37,26.39,6400.0,26.37,26.4,26.37,26.39,6400.0
2010-11-05 14:10:00,26.4,26.4,26.36,26.37,29400.0,26.4,26.4,26.36,26.37,29400.0
2010-11-05 14:15:00,26.38,26.39,26.36,26.39,9400.0,26.38,26.39,26.36,26.39,9400.0
2010-11-05 14:20:00,26.39,26.43,26.39,26.4,28000.0,26.39,26.43,26.39,26.4,28000.0
2010-11-05 14:25:00,26.4,26.43,26.4,26.42,9800.0,26.4,26.43,26.4,26.42,9800.0
2010-11-05 14:30:00,26.43,26.45,26.43,26.43,18400.0,26.43,26.45,26.43,26.43,18400.0
2010-11-05 14:35:00,26.45,26.51,26.44,26.5,53800.0,26.45,26.51,26.44,26.5,53800.0
2010-11-05 14:40:00,26.5,26.5,26.46,26.46,77600.0,26.5,26.5,26.46,26.46,77600.0
2010-11-05 14:45:00,26.46,26.49,26.46,26.47,19200.0,26.46,26.49,26.46,26.47,19200.0
2010-11-05 14:50:00,26.48,26.52,26.48,26.49,17600.0,26.48,26.52,26.48,26.49,17600.0
2010-11-05 14:55:00,26.49,26.5,26.47,26.49,11400.0,26.49,26.5,26.47,26.49,11400.0
2010-11-05 15:00:00,26.47,26.5,26.43,26.47,27800.0,26.47,26.5,26.43,26.47,27800.0
2010-11-05 15:05:00,26.47,26.49,26.46,26.48,12000.0,26.47,26.49,26.46,26.48,12000.0
2010-11-05 15:10:00,26.48,26.49,26.45,26.46,20800.0,26.48,26.49,26.45,26.46,20800.0
2010-11-05 15:15:00,26.45,26.49,26.45,26.48,18200.0,26.45,26.49,26.45,26.48,18200.0
2010-11-05 15:20:00,26.49,26.49,26.47,26.48,14400.0,26.49,26.49,26.47,26.48,14400.0
2010-11-05 15:25:00,26.48,26.5,26.47,26.5,21400.0,26.48,26.5,26.47,26.5,21400.0
2010-11-05 15:30:00,26.5,26.52,26.5,26.52,14800.0,26.5,26.52,26.5,26.52,14800.0
2010-11-05 15:35:00,26.51,26.52,26.5,26.5,25600.0,26.51,26.52,26.5,26.5,25600.0
2010-11-05 15:40:00,26.5,26.51,26.5,26.5,26800.0,26.5,26.51,26.5,26.5,26800.0
2010-11-05 15:45:00,26.5,26.5,26.48,26.49,64200.0,26.5,26.5,26.48,26.49,64200.0
2010-11-05 15:50:00,26.49,26.51,26.48,26.5,57200.0,26.49,26.51,26.48,26.5,57200.0
2010-11-05 15:55:00,26.49,26.5,26.48,26.49,55600.0,26.49,26.5,26.48,26.49,55600.0
2010-11-08 09:30:00,26.31,26.41,26.29,26.29,63400.0,26.31,26.41,26.29,26.29,63400.0
2010-11-08 09:35:00,26.32,26.32,26.22,26.29,26800.0,26.32,26.32,26.22,26.29,26800.0
2010-11-08 09:40:00,26.29,26.29,26.19,26.21,14600.0,26.29,26.29,26.19,26.21,14600.0
2010-11-08 09:45:00,26.19,26.22,26.05,26.07,43800.0,26.19,26.22,26.05,26.07,43800.0
2010-11-08 09:50:00,26.07,26.15,26.05,26.12,102400.0,26.07,26.15,26.05,26.12,102400.0
2010-11-08 09:55:00,26.11,26.11,26.06,26.08,13800.0,26.11,26.11,26.06,26.08,13800.0
2010-11-08 10:00:00,26.09,26.15,26.09,26.15,15200.0,26.09,26.15,26.09,26.15,15200.0
2010-11-08 10:05:00,26.15,26.17,26.11,26.13,34400.0,26.15,26.17,26.11,26.13,34400.0
2010-11-08 10:10:00,26.13,26.15,26.1,26.13,22200.0,26.13,26.15,26.1,26.13,22200.0
2010-11-08 10:15:00,26.13,26.13,26.07,26.07,36600.0,26.13,26.13,26.07,26.07,36600.0
2010-11-08 10:20:00,26.06,26.13,26.06,26.1,44800.0,26.06,26.13,26.06,26.1,44800.0
2010-11-08 10:25:00,26.09,26.17,26.08,26.13,33800.0,26.09,26.17,26.08,26.13,33800.0
2010-11-08 10:30:00,26.13,26.2,26.11,26.15,37000.0,26.13,26.2,26.11,26.15,37000.0
2010-11-08 10:35:00,26.15,26.15,26.08,26.08,80000.0,26.15,26.15,26.08,26.08,80000.0
2010-11-08 10:40:00,26.1,26.19,26.1,26.15,12200.0,26.1,26.19,26.1,26.15,12200.0
2010-11-08 10:45:00,26.14,26.2,26.14,26.15,40600.0,26.14,26.2,26.14,26.15,40600.0
2010-11-08 10:50:00,26.15,26.21,26.14,26.21,9600.0,26.15,26.21,26.14,26.21,9600.0
2010-11-08 10:55:00,26.18,26.2,26.15,26.18,15200.0,26.18,26.2,26.15,26.18,15200.0
2010-11-08 11:00:00,26.18,26.18,26.1,26.11,46200.0,26.18,26.18,26.1,26.11,46200.0
2010-11-08 11:05:00,26.11,26.14,26.08,26.12,37800.0,26.11,26.14,26.08,26.12,37800.0
2010-11-08 11:10:00,26.13,26.13,26.08,26.09,18800.0,26.13,26.13,26.08,26.09,18800.0
2010-11-08 11:15:00,26.1,26.1,26.08,26.1,21600.0,26.1,26.1,26.08,26.1,21600.0
2010-11-08 11:20:00,26.1,26.15,26.08,26.15,18800.0,26.1,26.15,26.08,26.15,18800.0
2010-11-08 11:25:00,26.16,26.18,26.15,26.15,4800.0,26.16,26.18,26.15,26.15,4800.0
2010-11-08 11:30:00,26.14,26.23,26.13,26.23,9200.0,26.14,26.23,26.13,26.23,9200.0
2010-11-08 11:35:00,26.24,26.24,26.19,26.19,13600.0,26.24,26.24,26.19,26.19,13600.0
2010-11-08 11:40:00,26.2,26.25,26.2,26.23,7000.0,26.2,26.25,26.2,26.23,7000.0
2010-11-08 11:45:00,26.23,26.25,26.22,26.25,3800.0,26.23,26.25,26.22,26.25,3800.0
2010-11-08 11:50:00,26.25,26.25,26.24,26.25,5600.0,26.25,26.25,26.24,26.25,5600.0
2010-11-08 11:55:00,26.27,26.3,26.27,26.27,8400.0,26.27,26.3,26.27,26.27,8400.0
2010-11-08 12:00:00,26.26,26.27,26.2,26.25,15600.0,26.26,26.27,26.2,26.25,15600.0
2010-11-08 12:05:00,26.25,26.25,26.19,26.19,9400.0,26.25,26.25,26.19,26.19,9400.0
2010-11-08 12:10:00,26.2,26.2,26.18,26.18,5800.0,26.2,26.2,26.18,26.18,5800.0
2010-11-08 12:15:00,26.18,26.21,26.18,26.2,8400.0,26.18,26.21,26.18,26.2,8400.0
2010-11-08 12:20:00,26.19,26.21,26.18,26.18,11200.0,26.19,26.21,26.18,26.18,11200.0
2010-11-08 12:25:00,26.18,26.22,26.18,26.22,5600.0,26.18,26.22,26.18,26.22,5600.0
2010-11-08 12:30:00,26.22,26.22,26.18,26.18,6800.0,26.22,26.22,26.18,26.18,6800.0
2010-11-08 12:35:00,26.18,26.21,26.18,26.21,3400.0,26.18,26.21,26.18,26.21,3400.0
2010-11-08 12:40:00,26.22,26.24,26.22,26.22,5400.0,26.22,26.24,26.22,26.22,5400.0
2010-11-08 12:45:00,26.2,26.2,26.18,26.2,5200.0,26.2,26.2,26.18,26.2,5200.0
2010-11-08 12:50:00,26.2,26.2,26.15,26.15,15000.0,26.2,26.2,26.15,26.15,15000.0
2010-11-08 12:55:00,26.16,26.18,26.15,26.17,9400.0,26.16,26.18,26.15,26.17,9400.0
2010-11-08 13:00:00,26.18,26.18,26.15,26.15,14400.0,26.18,26.18,26.15,26.15,14400.0
2010-11-08 13:05:00,26.15,26.17,26.14,26.15,20400.0,26.15,26.17,26.14,26.15,20400.0
2010-11-08 13:10:00,26.15,26.18,26.15,26.18,18400.0,26.15,26.18,26.15,26.18,18400.0
2010-11-08 13:15:00,26.18,26.18,26.15,26.17,12800.0,26.18,26.18,26.15,26.17,12800.0
2010-11-08 13:20:00,26.17,26.22,26.17,26.22,4200.0,26.17,26.22,26.17,26.22,4200.0
2010-11-08 13:25:00,26.21,26.23,26.2,26.21,7200.0,26.21,26.23,26.2,26.21,7200.0
2010-11-08 13:30:00,26.21,26.24,26.21,26.24,4800.0,26.21,26.24,26.21,26.24,4800.0
2010-11-08 13:35:00,26.24,26.26,26.23,26.23,6600.0,26.24,26.26,26.23,26.23,6600.0
2010-11-08 13:40:00,26.22,26.23,26.2,26.23,3800.0,26.22,26.23,26.2,26.23,3800.0
2010-11-08 13:45:00,26.24,26.29,26.24,26.28,11000.0,26.24,26.29,26.24,26.28,11000.0
2010-11-08 13:50:00,26.28,26.28,26.25,26.28,5800.0,26.28,26.28,26.25,26.28,5800.0
2010-11-08 13:55:00,26.29,26.32,26.29,26.32,8600.0,26.29,26.32,26.29,26.32,8600.0
2010-11-08 14:00:00,26.32,26.33,26.31,26.33,8600.0,26.32,26.33,26.31,26.33,8600.0
2010-11-08 14:05:00,26.33,26.35,26.33,26.35,11800.0,26.33,26.35,26.33,26.35,11800.0
2010-11-08 14:10:00,26.35,26.35,26.31,26.33,8600.0,26.35,26.35,26.31,26.33,8600.0
2010-11-08 14:15:00,26.32,26.37,26.32,26.36,12800.0,26.32,26.37,26.32,26.36,12800.0
2010-11-08 14:20:00,26.36,26.37,26.35,26.35,13200.0,26.36,26.37,26.35,26.35,13200.0
2010-11-08 14:25:00,26.35,26.37,26.35,26.35,10000.0,26.35,26.37,26.35,26.35,10000.0
2010-11-08 14:30:00,26.35,26.35,26.31,26.33,10600.0,26.35,26.35,26.31,26.33,10600.0
2010-11-08 14:35:00,26.32,26.34,26.32,26.34,13600.0,26.32,26.34,26.32,26.34,13600.0
2010-11-08 14:40:00,26.34,26.34,26.33,26.34,10200.0,26.34,26.34,26.33,26.34,10200.0
2010-11-08 14:45:00,26.34,26.36,26.33,26.33,20000.0,26.34,26.36,26.33,26.33,20000.0
2010-11-08 14:50:00,26.33,26.38,26.32,26.38,9600.0,26.33,26.38,26.32,26.38,9600.0
2010-11-08 14:55:00,26.36,26.36,26.33,26.35,24200.0,26.36,26.36,26.33,26.35,24200.0
2010-11-08 15:00:00,26.35,26.38,26.35,26.36,7800.0,26.35,26.38,26.35,26.36,7800.0
2010-11-08 15:05:00,26.36,26.37,26.34,26.35,11800.0,26.36,26.37,26.34,26.35,11800.0
2010-11-08 15:10:00,26.34,26.35,26.32,26.33,12600.0,26.34,26.35,26.32,26.33,12600.0
2010-11-08 15:15:00,26.33,26.35,26.33,26.34,13000.0,26.33,26.35,26.33,26.34,13000.0
2010-11-08 15:20:00,26.34,26.37,26.34,26.36,12000.0,26.34,26.37,26.34,26.36,12000.0
2010-11-08 15:25:00,26.36,26.36,26.36,26.36,14000.0,26.36,26.36,26.36,26.36,14000.0
2010-11-08 15:30:00,26.36,26.36,26.35,26.36,16400.0,26.36,26.36,26.35,26.36,16400.0
2010-11-08 15:35:00,26.36,26.36,26.35,26.36,29000.0,26.36,26.36,26.35,26.36,29000.0
2010-11-08 15:40:00,26.36,26.36,26.34,26.36,35400.0,26.36,26.36,26.34,26.36,35400.0
2010-11-08 15:45:00,26.36,26.36,26.32,26.33,49000.0,26.36,26.36,26.32,26.33,49000.0
2010-11-08 15:50:00,26.33,26.35,26.32,26.33,127000.0,26.33,26.35,26.32,26.33,127000.0
2010-11-08 15:55:00,26.33,26.35,26.31,26.35,115800.0,26.33,26.35,26.31,26.35,115800.0
2010-11-09 09:30:00,26.42,26.46,26.33,26.35,16800.0,26.42,26.46,26.33,26.35,16800.0
2010-11-09 09:35:00,26.36,26.46,26.36,26.39,11400.0,26.36,26.46,26.36,26.39,11400.0
2010-11-09 09:40:00,26.39,26.43,26.36,26.42,11600.0,26.39,26.43,26.36,26.42,11600.0
2010-11-09 09:45:00,26.42,26.42,26.38,26.38,11400.0,26.42,26.42,26.38,26.38,11400.0
2010-11-09 09:50:00,26.37,26.43,26.36,26.41,13600.0,26.37,26.43,26.36,26.41,13600.0
2010-11-09 09:55:00,26.41,26.47,26.41,26.47,13800.0,26.41,26.47,26.41,26.47,13800.0
2010-11-09 10:00:00,26.47,26.47,26.43,26.46,7000.0,26.47,26.47,26.43,26.46,7000.0
2010-11-09 10:05:00,26.46,26.46,26.43,26.44,6400.0,26.46,26.46,26.43,26.44,6400.0
2010-11-09 10:10:00,26.45,26.45,26.43,26.43,11600.0,26.45,26.45,26.43,26.43,11600.0
2010-11-09 10:15:00,26.43,26.47,26.43,26.46,6400.0,26.43,26.47,26.43,26.46,6400.0
2010-11-09 10:20:00,26.46,26.5,26.46,26.47,7200.0,26.46,26.5,26.46,26.47,7200.0
2010-11-09 10:25:00,26.48,26.49,26.47,26.48,10000.0,26.48,26.49,26.47,26.48,10000.0
2010-11-09 10:30:00,26.45,26.47,26.43,26.43,18600.0,26.45,26.47,26.43,26.43,18600.0
2010-11-09 10:35:00,26.45,26.48,26.45,26.48,9400.0,26.45,26.48,26.45,26.48,9400.0
2010-11-09 10:40:00,26.48,26.48,26.43,26.48,9800.0,26.48,26.48,26.43,26.48,9800.0
2010-11-09 10:45:00,26.47,26.47,26.4,26.46,20600.0,26.47,26.47,26.4,26.46,20600.0
2010-11-09 10:50:00,26.46,26.48,26.42,26.47,12600.0,26.46,26.48,26.42,26.47,12600.0
2010-11-09 10:55:00,26.47,26.48,26.43,26.44,20200.0,26.47,26.48,26.43,26.44,20200.0
2010-11-09 11:00:00,26.43,26.45,26.43,26.44,5600.0,26.43,26.45,26.43,26.44,5600.0
2010-11-09 11:05:00,26.45,26.45,26.41,26.41,4000.0,26.45,26.45,26.41,26.41,4000.0
2010-11-09 11:10:00,26.41,26.41,26.36,26.4,11800.0,26.41,26.41,26.36,26.4,11800.0
2010-11-09 11:15:00,26.38,26.41,26.38,26.39,6200.0,26.38,26.41,26.38,26.39,6200.0
2010-11-09 11:20:00,26.39,26.39,26.35,26.36,12400.0,26.39,26.39,26.35,26.36,12400.0
2010-11-09 11:25:00,26.36,26.39,26.36,26.38,5200.0,26.36,26.39,26.36,26.38,5200.0
2010-11-09 11:30:00,26.37,26.38,26.34,26.34,9000.0,26.37,26.38,26.34,26.34,9000.0
2010-11-09 11:35:00,26.34,26.36,26.34,26.35,4200.0,26.34,26.36,26.34,26.35,4200.0
2010-11-09 11:40:00,26.34,26.36,26.33,26.36,5600.0,26.34,26.36,26.33,26.36,5600.0
2010-11-09 11:45:00,26.36,26.36,26.36,26.36,1600.0,26.36,26.36,26.36,26.36,1600.0
2010-11-09 11:50:00,26.36,26.36,26.36,26.36,3600.0,26.36,26.36,26.36,26.36,3600.0
2010-11-09 11:55:00,26.36,26.36,26.27,26.3,15800.0,26.36,26.36,26.27,26.3,15800.0
2010-11-09 12:00:00,26.3,26.31,26.25,26.29,7400.0,26.3,26.31,26.25,26.29,7400.0
2010-11-09 12:05:00,26.29,26.29,26.29,26.29,1000.0,26.29,26.29,26.29,26.29,1000.0
2010-11-09 12:10:00,26.29,26.29,26.25,26.25,13600.0,26.29,26.29,26.25,26.25,13600.0
2010-11-09 12:15:00,26.25,26.26,26.25,26.25,27400.0,26.25,26.26,26.25,26.25,27400.0
2010-11-09 12:20:00,26.25,26.25,26.23,26.24,18800.0,26.25,26.25,26.23,26.24,18800.0
2010-11-09 12:25:00,26.24,26.28,26.24,26.28,10800.0,26.24,26.28,26.24,26.28,10800.0
2010-11-09 12:30:00,26.28,26.3,26.28,26.28,6800.0,26.28,26.3,26.28,26.28,6800.0
2010-11-09 12:35:00,26.28,26.3,26.28,26.29,5200.0,26.28,26.3,26.28,26.29,5200.0
2010-11-09 12:40:00,26.28,26.31,26.27,26.29,20800.0,26.28,26.31,26.27,26.29,20800.0
2010-11-09 12:45:00,26.3,26.33,26.29,26.33,13400.0,26.3,26.33,26.29,26.33,13400.0
2010-11-09 12:50:00,26.32,26.33,26.32,26.33,1200.0,26.32,26.33,26.32,26.33,1200.0
2010-11-09 12:55:00,26.33,26.36,26.33,26.36,5400.0,26.33,26.36,26.33,26.36,5400.0
2010-11-09 13:00:00,26.36,26.39,26.36,26.39,6400.0,26.36,26.39,26.36,26.39,6400.0
2010-11-09 13:05:00,26.41,26.41,26.39,26.39,3600.0,26.41,26.41,26.39,26.39,3600.0
2010-11-09 13:10:00,26.39,26.4,26.36,26.4,2800.0,26.39,26.4,26.36,26.4,2800.0
2010-11-09 13:15:00,26.42,26.43,26.39,26.42,6600.0,26.42,26.43,26.39,26.42,6600.0
2010-11-09 13:20:00,26.42,26.42,26.4,26.42,9200.0,26.42,26.42,26.4,26.42,9200.0
2010-11-09 13:25:00,26.43,26.43,26.36,26.4,15400.0,26.43,26.43,26.36,26.4,15400.0
2010-11-09 13:30:00,26.4,26.43,26.37,26.4,12200.0,26.4,26.43,26.37,26.4,12200.0
2010-11-09 13:35:00,26.4,26.4,26.33,26.33,9000.0,26.4,26.4,26.33,26.33,9000.0
2010-11-09 13:40:00,26.33,26.34,26.31,26.31,5600.0,26.33,26.34,26.31,26.31,5600.0
2010-11-09 13:45:00,26.31,26.32,26.26,26.28,23600.0,26.31,26.32,26.26,26.28,23600.0
2010-11-09 13:50:00,26.28,26.33,26.28,26.33,3800.0,26.28,26.33,26.28,26.33,3800.0
2010-11-09 13:55:00,26.33,26.33,26.32,26.33,6800.0,26.33,26.33,26.32,26.33,6800.0
2010-11-09 14:00:00,26.33,26.34,26.28,26.28,11200.0,26.33,26.34,26.28,26.28,11200.0
2010-11-09 14:05:00,26.28,26.31,26.28,26.3,7800.0,26.28,26.31,26.28,26.3,7800.0
2010-11-09 14:10:00,26.3,26.32,26.3,26.32,3600.0,26.3,26.32,26.3,26.32,3600.0
2010-11-09 14:15:00,26.33,26.35,26.32,26.32,6000.0,26.33,26.35,26.32,26.32,6000.0
2010-11-09 14:20:00,26.34,26.34,26.33,26.34,7400.0,26.34,26.34,26.33,26.34,7400.0
2010-11-09 14:25:00,26.33,26.35,26.33,26.34,4400.0,26.33,26.35,26.33,26.34,4400.0
2010-11-09 14:30:00,26.34,26.36,26.34,26.35,8600.0,26.34,26.36,26.34,26.35,8600.0
2010-11-09 14:35:00,26.36,26.36,26.32,26.32,28400.0,26.36,26.36,26.32,26.32,28400.0
2010-11-09 14:40:00,26.32,26.34,26.32,26.34,5000.0,26.32,26.34,26.32,26.34,5000.0
2010-11-09 14:45:00,26.34,26.35,26.34,26.34,8600.0,26.34,26.35,26.34,26.34,8600.0
2010-11-09 14:50:00,26.34,26.36,26.33,26.33,12200.0,26.34,26.36,26.33,26.33,12200.0
2010-11-09 14:55:00,26.33,26.35,26.33,26.34,4600.0,26.33,26.35,26.33,26.34,4600.0
2010-11-09 15:00:00,26.34,26.34,26.31,26.31,14200.0,26.34,26.34,26.31,26.31,14200.0
2010-11-09 15:05:00,26.32,26.33,26.3,26.31,9800.0,26.32,26.33,26.3,26.31,9800.0
2010-11-09 15:10:00,26.3,26.31,26.27,26.28,54200.0,26.3,26.31,26.27,26.28,54200.0
2010-11-09 15:15:00,26.28,26.33,26.28,26.32,21000.0,26.28,26.33,26.28,26.32,21000.0
2010-11-09 15:20:00,26.32,26.32,26.28,26.3,30600.0,26.32,26.32,26.28,26.3,30600.0
2010-11-09 15:25:00,26.29,26.35,26.28,26.31,21000.0,26.29,26.35,26.28,26.31,21000.0
2010-11-09 15:30:00,26.31,26.34,26.28,26.34,20400.0,26.31,26.34,26.28,26.34,20400.0
2010-11-09 15:35:00,26.34,26.35,26.31,26.33,33000.0,26.34,26.35,26.31,26.33,33000.0
2010-11-09 15:40:00,26.32,26.33,26.3,26.3,50600.0,26.32,26.33,26.3,26.3,50600.0
2010-11-09 15:45:00,26.31,26.31,26.26,26.27,49000.0,26.31,26.31,26.26,26.27,49000.0
2010-11-09 15:50:00,26.26,26.31,26.26,26.31,95600.0,26.26,26.31,26.26,26.31,95600.0
2010-11-09 15:55:00,26.31,26.39,26.31,26.39,164200.0,26.31,26.39,26.31,26.39,164200.0
2010-11-10 09:30:00,26.29,26.41,26.25,26.38,35600.0,26.29,26.41,26.25,26.38,35600.0
2010-11-10 09:35:00,26.38,26.38,26.22,26.25,17800.0,26.38,26.38,26.22,26.25,17800.0
2010-11-10 09:40:00,26.24,26.25,26.15,26.24,24800.0,26.24,26.25,26.15,26.24,24800.0
2010-11-10 09:45:00,26.24,26.28,26.2,26.23,27800.0,26.24,26.28,26.2,26.23,27800.0
2010-11-10 09:50:00,26.23,26.24,26.16,26.22,20000.0,26.23,26.24,26.16,26.22,20000.0
2010-11-10 09:55:00,26.23,26.26,26.17,26.25,24000.0,26.23,26.26,26.17,26.25,24000.0
2010-11-10 10:00:00,26.25,26.29,26.22,26.24,14200.0,26.25,26.29,26.22,26.24,14200.0
2010-11-10 10:05:00,26.24,26.27,26.2,26.27,19000.0,26.24,26.27,26.2,26.27,19000.0
2010-11-10 10:10:00,26.27,26.33,26.24,26.32,12600.0,26.27,26.33,26.24,26.32,12600.0
2010-11-10 10:15:00,26.32,26.34,26.31,26.34,5600.0,26.32,26.34,26.31,26.34,5600.0
2010-11-10 10:20:00,26.34,26.36,26.33,26.33,15000.0,26.34,26.36,26.33,26.33,15000.0
2010-11-10 10:25:00,26.33,26.33,26.23,26.28,43200.0,26.33,26.33,26.23,26.28,43200.0
2010-11-10 10:30:00,26.28,26.36,26.28,26.35,17000.0,26.28,26.36,26.28,26.35,17000.0
2010-11-10 10:35:00,26.35,26.44,26.35,26.43,22800.0,26.35,26.44,26.35,26.43,22800.0
2010-11-10 10:40:00,26.45,26.46,26.45,26.45,20200.0,26.45,26.46,26.45,26.45,20200.0
2010-11-10 10:45:00,26.45,26.48,26.43,26.44,14400.0,26.45,26.48,26.43,26.44,14400.0
2010-11-10 10:50:00,26.45,26.49,26.45,26.49,16200.0,26.45,26.49,26.45,26.49,16200.0
2010-11-10 10:55:00,26.49,26.53,26.48,26.51,27000.0,26.49,26.53,26.48,26.51,27000.0
2010-11-10 11:00:00,26.52,26.53,26.5,26.51,13800.0,26.52,26.53,26.5,26.51,13800.0
2010-11-10 11:05:00,26.5,26.53,26.5,26.51,15600.0,26.5,26.53,26.5,26.51,15600.0
2010-11-10 11:10:00,26.52,26.57,26.51,26.57,28400.0,26.52,26.57,26.51,26.57,28400.0
2010-11-10 11:15:00,26.56,26.6,26.56,26.58,17600.0,26.56,26.6,26.56,26.58,17600.0
2010-11-10 11:20:00,26.59,26.61,26.55,26.56,25200.0,26.59,26.61,26.55,26.56,25200.0
2010-11-10 11:25:00,26.55,26.58,26.55,26.57,8600.0,26.55,26.58,26.55,26.57,8600.0
2010-11-10 11:30:00,26.57,26.6,26.56,26.56,17600.0,26.57,26.6,26.56,26.56,17600.0
2010-11-10 11:35:00,26.56,26.56,26.54,26.56,9000.0,26.56,26.56,26.54,26.56,9000.0
2010-11-10 11:40:00,26.57,26.58,26.54,26.58,14800.0,26.57,26.58,26.54,26.58,14800.0
2010-11-10 11:45:00,26.58,26.6,26.57,26.6,12600.0,26.58,26.6,26.57,26.6,12600.0
2010-11-10 11:50:00,26.6,26.65,26.6,26.63,18200.0,26.6,26.65,26.6,26.63,18200.0
2010-11-10 11:55:00,26.63,26.64,26.59,26.6,13400.0,26.63,26.64,26.59,26.6,13400.0
2010-11-10 12:00:00,26.58,26.63,26.58,26.62,7600.0,26.58,26.63,26.58,26.62,7600.0
2010-11-10 12:05:00,26.62,26.63,26.6,26.6,11800.0,26.62,26.63,26.6,26.6,11800.0
2010-11-10 12:10:00,26.6,26.64,26.6,26.64,10600.0,26.6,26.64,26.6,26.64,10600.0
2010-11-10 12:15:00,26.64,26.65,26.62,26.65,13800.0,26.64,26.65,26.62,26.65,13800.0
2010-11-10 12:20:00,26.65,26.65,26.63,26.63,17000.0,26.65,26.65,26.63,26.63,17000.0
2010-11-10 12:25:00,26.63,26.63,26.63,26.63,8400.0,26.63,26.63,26.63,26.63,8400.0
2010-11-10 12:30:00,26.63,26.63,26.63,26.63,5600.0,26.63,26.63,26.63,26.63,5600.0
2010-11-10 12:35:00,26.63,26.64,26.6,26.64,20000.0,26.63,26.64,26.6,26.64,20000.0
2010-11-10 12:40:00,26.64,26.65,26.63,26.63,14600.0,26.64,26.65,26.63,26.63,14600.0
2010-11-10 12:45:00,26.64,26.65,26.63,26.63,10400.0,26.64,26.65,26.63,26.63,10400.0
2010-11-10 12:50:00,26.63,26.63,26.62,26.62,9600.0,26.63,26.63,26.62,26.62,9600.0
2010-11-10 12:55:00,26.62,26.63,26.62,26.63,10600.0,26.62,26.63,26.62,26.63,10600.0
2010-11-10 13:00:00,26.63,26.64,26.6,26.61,19200.0,26.63,26.64,26.6,26.61,19200.0
2010-11-10 13:05:00,26.61,26.61,26.56,26.61,24400.0,26.61,26.61,26.56,26.61,24400.0
2010-11-10 13:10:00,26.63,26.64,26.61,26.64,10600.0,26.63,26.64,26.61,26.64,10600.0
2010-11-10 13:15:00,26.63,26.67,26.63,26.66,6800.0,26.63,26.67,26.63,26.66,6800.0
2010-11-10 13:20:00,26.65,26.69,26.65,26.68,14000.0,26.65,26.69,26.65,26.68,14000.0
2010-11-10 13:25:00,26.68,26.69,26.67,26.68,18800.0,26.68,26.69,26.67,26.68,18800.0
2010-11-10 13:30:00,26.68,26.68,26.67,26.68,50000.0,26.68,26.68,26.67,26.68,50000.0
2010-11-10 13:35:00,26.68,26.69,26.67,26.67,13600.0,26.68,26.69,26.67,26.67,13600.0
2010-11-10 13:40:00,26.67,26.67,26.61,26.64,19200.0,26.67,26.67,26.61,26.64,19200.0
2010-11-10 13:45:00,26.63,26.65,26.63,26.64,8400.0,26.63,26.65,26.63,26.64,8400.0
2010-11-10 13:50:00,26.64,26.64,26.61,26.64,17400.0,26.64,26.64,26.61,26.64,17400.0
2010-11-10 13:55:00,26.65,26.68,26.65,26.68,14000.0,26.65,26.68,26.65,26.68,14000.0
2010-11-10 14:00:00,26.68,26.7,26.67,26.7,49000.0,26.68,26.7,26.67,26.7,49000.0
2010-11-10 14:05:00,26.71,26.74,26.71,26.74,64400.0,26.71,26.74,26.71,26.74,64400.0
2010-11-10 14:10:00,26.73,26.73,26.7,26.72,16800.0,26.73,26.73,26.7,26.72,16800.0
2010-11-10 14:15:00,26.72,26.72,26.68,26.7,14600.0,26.72,26.72,26.68,26.7,14600.0
2010-11-10 14:20:00,26.7,26.7,26.68,26.7,12800.0,26.7,26.7,26.68,26.7,12800.0
2010-11-10 14:25:00,26.7,26.71,26.69,26.7,10000.0,26.7,26.71,26.69,26.7,10000.0
2010-11-10 14:30:00,26.71,26.72,26.7,26.71,22200.0,26.71,26.72,26.7,26.71,22200.0
2010-11-10 14:35:00,26.71,26.71,26.68,26.7,18600.0,26.71,26.71,26.68,26.7,18600.0
2010-11-10 14:40:00,26.7,26.7,26.65,26.67,32000.0,26.7,26.7,26.65,26.67,32000.0
2010-11-10 14:45:00,26.67,26.72,26.66,26.66,15000.0,26.67,26.72,26.66,26.66,15000.0
2010-11-10 14:50:00,26.66,26.67,26.66,26.67,14800.0,26.66,26.67,26.66,26.67,14800.0
2010-11-10 14:55:00,26.67,26.7,26.67,26.7,18600.0,26.67,26.7,26.67,26.7,18600.0
2010-11-10 15:00:00,26.7,26.75,26.7,26.73,33800.0,26.7,26.75,26.7,26.73,33800.0
2010-11-10 15:05:00,26.74,26.75,26.68,26.71,19200.0,26.74,26.75,26.68,26.71,19200.0
2010-11-10 15:10:00,26.71,26.75,26.71,26.74,27200.0,26.71,26.75,26.71,26.74,27200.0
2010-11-10 15:15:00,26.74,26.75,26.73,26.74,20800.0,26.74,26.75,26.73,26.74,20800.0
2010-11-10 15:20:00,26.74,26.75,26.73,26.73,22200.0,26.74,26.75,26.73,26.73,22200.0
2010-11-10 15:25:00,26.74,26.76,26.73,26.75,37800.0,26.74,26.76,26.73,26.75,37800.0
2010-11-10 15:30:00,26.75,26.77,26.75,26.75,23600.0,26.75,26.77,26.75,26.75,23600.0
2010-11-10 15:35:00,26.75,26.77,26.75,26.75,34000.0,26.75,26.77,26.75,26.75,34000.0
2010-11-10 15:40:00,26.75,26.76,26.75,26.76,34800.0,26.75,26.76,26.75,26.76,34800.0
2010-11-10 15:45:00,26.75,26.76,26.75,26.76,41600.0,26.75,26.76,26.75,26.76,41600.0
2010-11-10 15:50:00,26.76,26.81,26.75,26.8,69000.0,26.76,26.81,26.75,26.8,69000.0
2010-11-10 15:55:00,26.8,26.83,26.78,26.83,92600.0,26.8,26.83,26.78,26.83,92600.0
2010-11-11 09:30:00,26.7,26.71,26.61,26.71,34200.0,26.7,26.71,26.61,26.71,34200.0
2010-11-11 09:35:00,26.66,26.75,26.66,26.75,10600.0,26.66,26.75,26.66,26.75,10600.0
2010-11-11 09:40:00,26.75,26.78,26.7,26.78,14200.0,26.75,26.78,26.7,26.78,14200.0
2010-11-11 09:45:00,26.77,26.81,26.72,26.73,46800.0,26.77,26.81,26.72,26.73,46800.0
2010-11-11 09:50:00,26.73,26.73,26.66,26.68,22600.0,26.73,26.73,26.66,26.68,22600.0
2010-11-11 09:55:00,26.68,26.7,26.66,26.66,28200.0,26.68,26.7,26.66,26.66,28200.0
2010-11-11 10:00:00,26.66,26.7,26.65,26.69,27400.0,26.66,26.7,26.65,26.69,27400.0
2010-11-11 10:05:00,26.7,26.79,26.7,26.78,23000.0,26.7,26.79,26.7,26.78,23000.0
2010-11-11 10:10:00,26.8,26.82,26.78,26.82,23000.0,26.8,26.82,26.78,26.82,23000.0
2010-11-11 10:15:00,26.82,26.89,26.82,26.89,30200.0,26.82,26.89,26.82,26.89,30200.0
2010-11-11 10:20:00,26.9,26.98,26.9,26.97,52000.0,26.9,26.98,26.9,26.97,52000.0
2010-11-11 10:25:00,26.98,27.05,26.98,27.03,34800.0,26.98,27.05,26.98,27.03,34800.0
2010-11-11 10:30:00,27.03,27.03,26.99,26.99,24200.0,27.03,27.03,26.99,26.99,24200.0
2010-11-11 10:35:00,26.99,27.0,26.95,26.97,36800.0,26.99,27.0,26.95,26.97,36800.0
2010-11-11 10:40:00,26.97,26.97,26.91,26.92,25000.0,26.97,26.97,26.91,26.92,25000.0
2010-11-11 10:45:00,26.92,26.96,26.9,26.94,18400.0,26.92,26.96,26.9,26.94,18400.0
2010-11-11 10:50:00,26.94,26.96,26.9,26.91,47400.0,26.94,26.96,26.9,26.91,47400.0
2010-11-11 10:55:00,26.9,26.93,26.9,26.93,30600.0,26.9,26.93,26.9,26.93,30600.0
2010-11-11 11:00:00,26.93,26.98,26.93,26.98,27600.0,26.93,26.98,26.93,26.98,27600.0
2010-11-11 11:05:00,26.98,27.0,26.98,26.98,37600.0,26.98,27.0,26.98,26.98,37600.0
2010-11-11 11:10:00,26.98,27.02,26.98,27.01,21200.0,26.98,27.02,26.98,27.01,21200.0
2010-11-11 11:15:00,27.02,27.08,27.02,27.05,42400.0,27.02,27.08,27.02,27.05,42400.0
2010-11-11 11:20:00,27.06,27.1,27.06,27.1,23000.0,27.06,27.1,27.06,27.1,23000.0
2010-11-11 11:25:00,27.09,27.11,27.06,27.07,41200.0,27.09,27.11,27.06,27.07,41200.0
2010-11-11 11:30:00,27.08,27.1,27.07,27.07,13800.0,27.08,27.1,27.07,27.07,13800.0
2010-11-11 11:35:00,27.07,27.1,27.07,27.1,7400.0,27.07,27.1,27.07,27.1,7400.0
2010-11-11 11:40:00,27.1,27.1,27.03,27.05,31200.0,27.1,27.1,27.03,27.05,31200.0
2010-11-11 11:45:00,27.04,27.07,27.03,27.06,16600.0,27.04,27.07,27.03,27.06,16600.0
2010-11-11 11:50:00,27.06,27.06,27.02,27.03,11400.0,27.06,27.06,27.02,27.03,11400.0
2010-11-11 11:55:00,27.02,27.07,27.02,27.07,25600.0,27.02,27.07,27.02,27.07,25600.0
2010-11-11 12:00:00,27.06,27.06,27.0,27.04,10600.0,27.06,27.06,27.0,27.04,10600.0
2010-11-11 12:05:00,27.04,27.05,27.03,27.04,8800.0,27.04,27.05,27.03,27.04,8800.0
2010-11-11 12:10:00,27.03,27.07,27.02,27.07,12400.0,27.03,27.07,27.02,27.07,12400.0
2010-11-11 12:15:00,27.07,27.1,27.07,27.08,14400.0,27.07,27.1,27.07,27.08,14400.0
2010-11-11 12:20:00,27.08,27.09,27.06,27.06,4800.0,27.08,27.09,27.06,27.06,4800.0
2010-11-11 12:25:00,27.06,27.07,27.03,27.03,8600.0,27.06,27.07,27.03,27.03,8600.0
2010-11-11 12:30:00,27.04,27.09,27.03,27.06,17600.0,27.04,27.09,27.03,27.06,17600.0
2010-11-11 12:35:00,27.06,27.16,27.06,27.15,37000.0,27.06,27.16,27.06,27.15,37000.0
2010-11-11 12:40:00,27.14,27.17,27.11,27.12,14800.0,27.14,27.17,27.11,27.12,14800.0
2010-11-11 12:45:00,27.11,27.13,27.1,27.13,6200.0,27.11,27.13,27.1,27.13,6200.0
2010-11-11 12:50:00,27.13,27.17,27.13,27.13,15600.0,27.13,27.17,27.13,27.13,15600.0
2010-11-11 12:55:00,27.14,27.15,27.14,27.14,7400.0,27.14,27.15,27.14,27.14,7400.0
2010-11-11 13:00:00,27.14,27.14,27.12,27.14,14000.0,27.14,27.14,27.12,27.14,14000.0
2010-11-11 13:05:00,27.14,27.23,27.14,27.23,32000.0,27.14,27.23,27.14,27.23,32000.0
2010-11-11 13:10:00,27.22,27.26,27.21,27.23,30800.0,27.22,27.26,27.21,27.23,30800.0
2010-11-11 13:15:00,27.24,27.31,27.24,27.28,32800.0,27.24,27.31,27.24,27.28,32800.0
2010-11-11 13:20:00,27.28,27.29,27.26,27.29,19600.0,27.28,27.29,27.26,27.29,19600.0
2010-11-11 13:25:00,27.29,27.29,27.28,27.29,12800.0,27.29,27.29,27.28,27.29,12800.0
2010-11-11 13:30:00,27.29,27.34,27.28,27.33,21000.0,27.29,27.34,27.28,27.33,21000.0
2010-11-11 13:35:00,27.34,27.34,27.29,27.3,15600.0,27.34,27.34,27.29,27.3,15600.0
2010-11-11 13:40:00,27.3,27.33,27.28,27.29,24000.0,27.3,27.33,27.28,27.29,24000.0
2010-11-11 13:45:00,27.29,27.31,27.28,27.29,12800.0,27.29,27.31,27.28,27.29,12800.0
2010-11-11 13:50:00,27.29,27.29,27.27,27.28,12200.0,27.29,27.29,27.27,27.28,12200.0
2010-11-11 13:55:00,27.28,27.35,27.28,27.32,22400.0,27.28,27.35,27.28,27.32,22400.0
2010-11-11 14:00:00,27.31,27.31,27.22,27.26,18600.0,27.31,27.31,27.22,27.26,18600.0
2010-11-11 14:05:00,27.25,27.29,27.22,27.22,14600.0,27.25,27.29,27.22,27.22,14600.0
2010-11-11 14:10:00,27.22,27.27,27.22,27.27,10800.0,27.22,27.27,27.22,27.27,10800.0
2010-11-11 14:15:00,27.27,27.29,27.22,27.29,11400.0,27.27,27.29,27.22,27.29,11400.0
2010-11-11 14:20:00,27.29,27.29,27.24,27.26,16200.0,27.29,27.29,27.24,27.26,16200.0
2010-11-11 14:25:00,27.25,27.3,27.25,27.3,29400.0,27.25,27.3,27.25,27.3,29400.0
2010-11-11 14:30:00,27.3,27.34,27.3,27.31,21400.0,27.3,27.34,27.3,27.31,21400.0
2010-11-11 14:35:00,27.32,27.33,27.25,27.25,134600.0,27.32,27.33,27.25,27.25,134600.0
2010-11-11 14:40:00,27.24,27.27,27.24,27.25,21400.0,27.24,27.27,27.24,27.25,21400.0
2010-11-11 14:45:00,27.25,27.31,27.23,27.24,35400.0,27.25,27.31,27.23,27.24,35400.0
2010-11-11 14:50:00,27.23,27.25,27.18,27.18,25800.0,27.23,27.25,27.18,27.18,25800.0
2010-11-11 14:55:00,27.19,27.21,27.19,27.2,18000.0,27.19,27.21,27.19,27.2,18000.0
2010-11-11 15:00:00,27.19,27.2,27.17,27.18,34600.0,27.19,27.2,27.17,27.18,34600.0
2010-11-11 15:05:00,27.18,27.18,27.15,27.17,33800.0,27.18,27.18,27.15,27.17,33800.0
2010-11-11 15:10:00,27.17,27.19,27.16,27.18,27400.0,27.17,27.19,27.16,27.18,27400.0
2010-11-11 15:15:00,27.18,27.21,27.18,27.19,34000.0,27.18,27.21,27.18,27.19,34000.0
2010-11-11 15:20:00,27.19,27.22,27.19,27.21,54000.0,27.19,27.22,27.19,27.21,54000.0
2010-11-11 15:25:00,27.22,27.24,27.21,27.24,58800.0,27.22,27.24,27.21,27.24,58800.0
2010-11-11 15:30:00,27.24,27.24,27.19,27.2,45600.0,27.24,27.24,27.19,27.2,45600.0
2010-11-11 15:35:00,27.2,27.21,27.17,27.17,53000.0,27.2,27.21,27.17,27.17,53000.0
2010-11-11 15:40:00,27.18,27.18,27.13,27.16,140600.0,27.18,27.18,27.13,27.16,140600.0
2010-11-11 15:45:00,27.16,27.18,27.16,27.16,62800.0,27.16,27.18,27.16,27.16,62800.0
2010-11-11 15:50:00,27.16,27.16,27.12,27.13,88400.0,27.16,27.16,27.12,27.13,88400.0
2010-11-11 15:55:00,27.13,27.18,27.12,27.17,240600.0,27.13,27.18,27.12,27.17,240600.0
2010-11-12 09:30:00,26.88,26.95,26.63,26.79,93200.0,26.88,26.95,26.63,26.79,93200.0
2010-11-12 09:35:00,26.8,26.9,26.68,26.73,110600.0,26.8,26.9,26.68,26.73,110600.0
2010-11-12 09:40:00,26.73,26.78,26.72,26.76,75800.0,26.73,26.78,26.72,26.76,75800.0
2010-11-12 09:45:00,26.75,26.89,26.72,26.86,96200.0,26.75,26.89,26.72,26.86,96200.0
2010-11-12 09:50:00,26.86,26.91,26.81,26.86,52200.0,26.86,26.91,26.81,26.86,52200.0
2010-11-12 09:55:00,26.89,26.91,26.72,26.73,73600.0,26.89,26.91,26.72,26.73,73600.0
2010-11-12 10:00:00,26.73,26.74,26.66,26.72,37000.0,26.73,26.74,26.66,26.72,37000.0
2010-11-12 10:05:00,26.74,26.75,26.65,26.65,23400.0,26.74,26.75,26.65,26.65,23400.0
2010-11-12 10:10:00,26.65,26.66,26.61,26.64,28600.0,26.65,26.66,26.61,26.64,28600.0
2010-11-12 10:15:00,26.65,26.75,26.65,26.7,43800.0,26.65,26.75,26.65,26.7,43800.0
2010-11-12 10:20:00,26.7,26.75,26.65,26.75,21000.0,26.7,26.75,26.65,26.75,21000.0
2010-11-12 10:25:00,26.75,26.78,26.65,26.67,28200.0,26.75,26.78,26.65,26.67,28200.0
2010-11-12 10:30:00,26.66,26.69,26.62,26.68,32600.0,26.66,26.69,26.62,26.68,32600.0
2010-11-12 10:35:00,26.67,26.71,26.59,26.66,39000.0,26.67,26.71,26.59,26.66,39000.0
2010-11-12 10:40:00,26.65,26.75,26.65,26.75,37800.0,26.65,26.75,26.65,26.75,37800.0
2010-11-12 10:45:00,26.75,26.79,26.72,26.73,20400.0,26.75,26.79,26.72,26.73,20400.0
2010-11-12 10:50:00,26.73,26.74,26.67,26.67,13800.0,26.73,26.74,26.67,26.67,13800.0
2010-11-12 10:55:00,26.67,26.68,26.66,26.66,20400.0,26.67,26.68,26.66,26.66,20400.0
2010-11-12 11:00:00,26.66,26.7,26.64,26.7,16000.0,26.66,26.7,26.64,26.7,16000.0
2010-11-12 11:05:00,26.7,26.7,26.65,26.66,22200.0,26.7,26.7,26.65,26.66,22200.0
2010-11-12 11:10:00,26.66,26.74,26.65,26.71,14800.0,26.66,26.74,26.65,26.71,14800.0
2010-11-12 11:15:00,26.7,26.73,26.68,26.73,14800.0,26.7,26.73,26.68,26.73,14800.0
2010-11-12 11:20:00,26.73,26.79,26.73,26.77,14400.0,26.73,26.79,26.73,26.77,14400.0
2010-11-12 11:25:00,26.78,26.81,26.74,26.74,22200.0,26.78,26.81,26.74,26.74,22200.0
2010-11-12 11:30:00,26.74,26.75,26.68,26.68,17800.0,26.74,26.75,26.68,26.68,17800.0
2010-11-12 11:35:00,26.67,26.68,26.65,26.65,10000.0,26.67,26.68,26.65,26.65,10000.0
2010-11-12 11:40:00,26.66,26.67,26.64,26.64,9000.0,26.66,26.67,26.64,26.64,9000.0
2010-11-12 11:45:00,26.64,26.64,26.58,26.6,16600.0,26.64,26.64,26.58,26.6,16600.0
2010-11-12 11:50:00,26.6,26.6,26.54,26.56,19000.0,26.6,26.6,26.54,26.56,19000.0
2010-11-12 11:55:00,26.56,26.64,26.56,26.61,14000.0,26.56,26.64,26.56,26.61,14000.0
2010-11-12 12:00:00,26.62,26.65,26.59,26.61,29800.0,26.62,26.65,26.59,26.61,29800.0
2010-11-12 12:05:00,26.6,26.64,26.59,26.64,23600.0,26.6,26.64,26.59,26.64,23600.0
2010-11-12 12:10:00,26.63,26.64,26.61,26.61,15200.0,26.63,26.64,26.61,26.61,15200.0
2010-11-12 12:15:00,26.62,26.65,26.6,26.65,8600.0,26.62,26.65,26.6,26.65,8600.0
2010-11-12 12:20:00,26.64,26.65,26.59,26.6,16000.0,26.64,26.65,26.59,26.6,16000.0
2010-11-12 12:25:00,26.6,26.62,26.58,26.58,12400.0,26.6,26.62,26.58,26.58,12400.0
2010-11-12 12:30:00,26.58,26.63,26.58,26.61,17600.0,26.58,26.63,26.58,26.61,17600.0
2010-11-12 12:35:00,26.61,26.63,26.61,26.62,16400.0,26.61,26.63,26.61,26.62,16400.0
2010-11-12 12:40:00,26.62,26.66,26.61,26.65,12400.0,26.62,26.66,26.61,26.65,12400.0
2010-11-12 12:45:00,26.66,26.66,26.63,26.63,11200.0,26.66,26.66,26.63,26.63,11200.0
2010-11-12 12:50:00,26.63,26.65,26.6,26.64,17200.0,26.63,26.65,26.6,26.64,17200.0
2010-11-12 12:55:00,26.64,26.67,26.63,26.64,23000.0,26.64,26.67,26.63,26.64,23000.0
2010-11-12 13:00:00,26.64,26.67,26.61,26.65,17800.0,26.64,26.67,26.61,26.65,17800.0
2010-11-12 13:05:00,26.66,26.67,26.64,26.65,10800.0,26.66,26.67,26.64,26.65,10800.0
2010-11-12 13:10:00,26.65,26.67,26.65,26.67,9600.0,26.65,26.67,26.65,26.67,9600.0
2010-11-12 13:15:00,26.66,26.67,26.61,26.61,14200.0,26.66,26.67,26.61,26.61,14200.0
2010-11-12 13:20:00,26.61,26.68,26.6,26.68,17600.0,26.61,26.68,26.6,26.68,17600.0
2010-11-12 13:25:00,26.67,26.72,26.65,26.71,8600.0,26.67,26.72,26.65,26.71,8600.0
2010-11-12 13:30:00,26.71,26.71,26.68,26.7,16400.0,26.71,26.71,26.68,26.7,16400.0
2010-11-12 13:35:00,26.7,26.75,26.69,26.75,15000.0,26.7,26.75,26.69,26.75,15000.0
2010-11-12 13:40:00,26.75,26.79,26.73,26.75,16400.0,26.75,26.79,26.73,26.75,16400.0
2010-11-12 13:45:00,26.75,26.75,26.69,26.69,9200.0,26.75,26.75,26.69,26.69,9200.0
2010-11-12 13:50:00,26.68,26.68,26.66,26.66,11200.0,26.68,26.68,26.66,26.66,11200.0
2010-11-12 13:55:00,26.65,26.66,26.64,26.65,13400.0,26.65,26.66,26.64,26.65,13400.0
2010-11-12 14:00:00,26.65,26.66,26.61,26.62,25400.0,26.65,26.66,26.61,26.62,25400.0
2010-11-12 14:05:00,26.62,26.62,26.58,26.6,12200.0,26.62,26.62,26.58,26.6,12200.0
2010-11-12 14:10:00,26.6,26.61,26.57,26.6,16800.0,26.6,26.61,26.57,26.6,16800.0
2010-11-12 14:15:00,26.61,26.64,26.61,26.62,7200.0,26.61,26.64,26.61,26.62,7200.0
2010-11-12 14:20:00,26.63,26.63,26.61,26.61,11200.0,26.63,26.63,26.61,26.61,11200.0
2010-11-12 14:25:00,26.61,26.61,26.56,26.58,12200.0,26.61,26.61,26.56,26.58,12200.0
2010-11-12 14:30:00,26.58,26.6,26.55,26.6,21200.0,26.58,26.6,26.55,26.6,21200.0
2010-11-12 14:35:00,26.62,26.63,26.59,26.61,16600.0,26.62,26.63,26.59,26.61,16600.0
2010-11-12 14:40:00,26.62,26.62,26.6,26.61,9200.0,26.62,26.62,26.6,26.61,9200.0
2010-11-12 14:45:00,26.62,26.64,26.61,26.64,23000.0,26.62,26.64,26.61,26.64,23000.0
2010-11-12 14:50:00,26.66,26.68,26.66,26.68,16800.0,26.66,26.68,26.66,26.68,16800.0
2010-11-12 14:55:00,26.68,26.68,26.66,26.67,18800.0,26.68,26.68,26.66,26.67,18800.0
2010-11-12 15:00:00,26.67,26.72,26.66,26.7,34800.0,26.67,26.72,26.66,26.7,34800.0
2010-11-12 15:05:00,26.7,26.74,26.7,26.72,26000.0,26.7,26.74,26.7,26.72,26000.0
2010-11-12 15:10:00,26.72,26.73,26.67,26.7,43800.0,26.72,26.73,26.67,26.7,43800.0
2010-11-12 15:15:00,26.7,26.73,26.69,26.69,52800.0,26.7,26.73,26.69,26.69,52800.0
2010-11-12 15:20:00,26.7,26.7,26.64,26.68,60200.0,26.7,26.7,26.64,26.68,60200.0
2010-11-12 15:25:00,26.68,26.69,26.63,26.67,77200.0,26.68,26.69,26.63,26.67,77200.0
2010-11-12 15:30:00,26.67,26.74,26.66,26.74,54400.0,26.67,26.74,26.66,26.74,54400.0
2010-11-12 15:35:00,26.73,26.75,26.71,26.74,48000.0,26.73,26.75,26.71,26.74,48000.0
2010-11-12 15:40:00,26.74,26.74,26.71,26.71,37200.0,26.74,26.74,26.71,26.71,37200.0
2010-11-12 15:45:00,26.71,26.75,26.71,26.74,55000.0,26.71,26.75,26.71,26.74,55000.0
2010-11-12 15:50:00,26.74,26.75,26.73,26.74,103400.0,26.74,26.75,26.73,26.74,103400.0
2010-11-12 15:55:00,26.75,26.79,26.75,26.78,113000.0,26.75,26.79,26.75,26.78,113000.0
2010-11-15 09:30:00,26.68,26.8,26.5,26.64,136600.0,26.68,26.8,26.5,26.64,136600.0
2010-11-15 09:35:00,26.64,26.97,26.64,26.9,20200.0,26.64,26.97,26.64,26.9,20200.0
2010-11-15 09:40:00,26.91,26.91,26.81,26.88,12000.0,26.91,26.91,26.81,26.88,12000.0
2010-11-15 09:45:00,26.88,26.92,26.81,26.81,17600.0,26.88,26.92,26.81,26.81,17600.0
2010-11-15 09:50:00,26.81,26.81,26.65,26.65,32000.0,26.81,26.81,26.65,26.65,32000.0
2010-11-15 09:55:00,26.66,26.68,26.59,26.63,22000.0,26.66,26.68,26.59,26.63,22000.0
2010-11-15 10:00:00,26.63,26.66,26.58,26.6,22200.0,26.63,26.66,26.58,26.6,22200.0
2010-11-15 10:05:00,26.6,26.62,26.55,26.6,40200.0,26.6,26.62,26.55,26.6,40200.0
2010-11-15 10:10:00,26.6,26.67,26.57,26.67,28600.0,26.6,26.67,26.57,26.67,28600.0
2010-11-15 10:15:00,26.66,26.72,26.66,26.72,11200.0,26.66,26.72,26.66,26.72,11200.0
2010-11-15 10:20:00,26.72,26.75,26.72,26.73,20400.0,26.72,26.75,26.72,26.73,20400.0
2010-11-15 10:25:00,26.73,26.78,26.73,26.75,13000.0,26.73,26.78,26.73,26.75,13000.0
2010-11-15 10:30:00,26.75,26.78,26.75,26.78,18200.0,26.75,26.78,26.75,26.78,18200.0
2010-11-15 10:35:00,26.78,26.85,26.76,26.85,23000.0,26.78,26.85,26.76,26.85,23000.0
2010-11-15 10:40:00,26.86,26.87,26.8,26.8,14800.0,26.86,26.87,26.8,26.8,14800.0
2010-11-15 10:45:00,26.81,26.82,26.76,26.77,20800.0,26.81,26.82,26.76,26.77,20800.0
2010-11-15 10:50:00,26.77,26.78,26.75,26.76,14600.0,26.77,26.78,26.75,26.76,14600.0
2010-11-15 10:55:00,26.76,26.77,26.75,26.77,10000.0,26.76,26.77,26.75,26.77,10000.0
2010-11-15 11:00:00,26.77,26.79,26.76,26.78,20200.0,26.77,26.79,26.76,26.78,20200.0
2010-11-15 11:05:00,26.78,26.8,26.78,26.8,9800.0,26.78,26.8,26.78,26.8,9800.0
2010-11-15 11:10:00,26.8,26.81,26.79,26.79,12600.0,26.8,26.81,26.79,26.79,12600.0
2010-11-15 11:15:00,26.8,26.82,26.8,26.81,8400.0,26.8,26.82,26.8,26.81,8400.0
2010-11-15 11:20:00,26.81,26.83,26.81,26.82,7200.0,26.81,26.83,26.81,26.82,7200.0
2010-11-15 11:25:00,26.82,26.84,26.82,26.84,9000.0,26.82,26.84,26.82,26.84,9000.0
2010-11-15 11:30:00,26.84,26.86,26.84,26.85,10000.0,26.84,26.86,26.84,26.85,10000.0
2010-11-15 11:35:00,26.85,26.86,26.84,26.84,18000.0,26.85,26.86,26.84,26.84,18000.0
2010-11-15 11:40:00,26.84,26.84,26.83,26.84,13000.0,26.84,26.84,26.83,26.84,13000.0
2010-11-15 11:45:00,26.84,26.84,26.81,26.82,27600.0,26.84,26.84,26.81,26.82,27600.0
2010-11-15 11:50:00,26.82,26.83,26.81,26.82,17800.0,26.82,26.83,26.81,26.82,17800.0
2010-11-15 11:55:00,26.82,26.83,26.82,26.82,9800.0,26.82,26.83,26.82,26.82,9800.0
2010-11-15 12:00:00,26.83,26.83,26.81,26.81,4600.0,26.83,26.83,26.81,26.81,4600.0
2010-11-15 12:05:00,26.81,26.81,26.72,26.72,27800.0,26.81,26.81,26.72,26.72,27800.0
2010-11-15 12:10:00,26.72,26.73,26.67,26.68,32800.0,26.72,26.73,26.67,26.68,32800.0
2010-11-15 12:15:00,26.68,26.74,26.67,26.74,17200.0,26.68,26.74,26.67,26.74,17200.0
2010-11-15 12:20:00,26.73,26.75,26.71,26.75,18800.0,26.73,26.75,26.71,26.75,18800.0
2010-11-15 12:25:00,26.75,26.81,26.75,26.8,26800.0,26.75,26.81,26.75,26.8,26800.0
2010-11-15 12:30:00,26.81,26.82,26.8,26.8,11000.0,26.81,26.82,26.8,26.8,11000.0
2010-11-15 12:35:00,26.81,26.81,26.8,26.8,11400.0,26.81,26.81,26.8,26.8,11400.0
2010-11-15 12:40:00,26.81,26.82,26.8,26.81,2800.0,26.81,26.82,26.8,26.81,2800.0
2010-11-15 12:45:00,26.82,26.83,26.82,26.82,5000.0,26.82,26.83,26.82,26.82,5000.0
2010-11-15 12:50:00,26.83,26.83,26.81,26.81,9000.0,26.83,26.83,26.81,26.81,9000.0
2010-11-15 12:55:00,26.8,26.81,26.8,26.81,11600.0,26.8,26.81,26.8,26.81,11600.0
2010-11-15 13:00:00,26.82,26.83,26.81,26.82,8800.0,26.82,26.83,26.81,26.82,8800.0
2010-11-15 13:05:00,26.81,26.82,26.8,26.81,4600.0,26.81,26.82,26.8,26.81,4600.0
2010-11-15 13:10:00,26.8,26.81,26.8,26.81,8400.0,26.8,26.81,26.8,26.81,8400.0
2010-11-15 13:15:00,26.8,26.82,26.8,26.81,12600.0,26.8,26.82,26.8,26.81,12600.0
2010-11-15 13:20:00,26.82,26.84,26.82,26.84,3600.0,26.82,26.84,26.82,26.84,3600.0
2010-11-15 13:25:00,26.84,26.85,26.84,26.85,12600.0,26.84,26.85,26.84,26.85,12600.0
2010-11-15 13:30:00,26.85,26.86,26.85,26.85,10400.0,26.85,26.86,26.85,26.85,10400.0
2010-11-15 13:35:00,26.85,26.85,26.82,26.83,29400.0,26.85,26.85,26.82,26.83,29400.0
2010-11-15 13:40:00,26.83,26.84,26.82,26.83,8600.0,26.83,26.84,26.82,26.83,8600.0
2010-11-15 13:45:00,26.84,26.84,26.82,26.83,14200.0,26.84,26.84,26.82,26.83,14200.0
2010-11-15 13:50:00,26.83,26.85,26.83,26.85,9600.0,26.83,26.85,26.83,26.85,9600.0
2010-11-15 13:55:00,26.85,26.88,26.85,26.85,46200.0,26.85,26.88,26.85,26.85,46200.0
2010-11-15 14:00:00,26.86,26.86,26.83,26.86,17400.0,26.86,26.86,26.83,26.86,17400.0
2010-11-15 14:05:00,26.86,26.9,26.86,26.86,34800.0,26.86,26.9,26.86,26.86,34800.0
2010-11-15 14:10:00,26.87,26.88,26.8,26.87,32000.0,26.87,26.88,26.8,26.87,32000.0
2010-11-15 14:15:00,26.87,26.88,26.86,26.87,39200.0,26.87,26.88,26.86,26.87,39200.0
2010-11-15 14:20:00,26.87,26.88,26.84,26.84,32800.0,26.87,26.88,26.84,26.84,32800.0
2010-11-15 14:25:00,26.84,26.87,26.84,26.87,6400.0,26.84,26.87,26.84,26.87,6400.0
2010-11-15 14:30:00,26.88,26.88,26.83,26.84,14800.0,26.88,26.88,26.83,26.84,14800.0
2010-11-15 14:35:00,26.85,26.88,26.84,26.88,9600.0,26.85,26.88,26.84,26.88,9600.0
2010-11-15 14:40:00,26.88,26.89,26.86,26.86,12800.0,26.88,26.89,26.86,26.86,12800.0
2010-11-15 14:45:00,26.87,26.87,26.86,26.86,7200.0,26.87,26.87,26.86,26.86,7200.0
2010-11-15 14:50:00,26.87,26.88,26.86,26.88,13400.0,26.87,26.88,26.86,26.88,13400.0
2010-11-15 14:55:00,26.88,26.89,26.87,26.88,11000.0,26.88,26.89,26.87,26.88,11000.0
2010-11-15 15:00:00,26.88,26.88,26.83,26.86,14400.0,26.88,26.88,26.83,26.86,14400.0
2010-11-15 15:05:00,26.86,26.86,26.83,26.86,12800.0,26.86,26.86,26.83,26.86,12800.0
2010-11-15 15:10:00,26.87,26.88,26.84,26.84,86400.0,26.87,26.88,26.84,26.84,86400.0
2010-11-15 15:15:00,26.84,26.84,26.78,26.82,25600.0,26.84,26.84,26.78,26.82,25600.0
2010-11-15 15:20:00,26.81,26.82,26.78,26.78,21200.0,26.81,26.82,26.78,26.78,21200.0
2010-11-15 15:25:00,26.78,26.8,26.78,26.79,29000.0,26.78,26.8,26.78,26.79,29000.0
2010-11-15 15:30:00,26.79,26.81,26.77,26.78,38800.0,26.79,26.81,26.77,26.78,38800.0
2010-11-15 15:35:00,26.78,26.8,26.77,26.8,52200.0,26.78,26.8,26.77,26.8,52200.0
2010-11-15 15:40:00,26.8,26.84,26.8,26.83,33800.0,26.8,26.84,26.8,26.83,33800.0
2010-11-15 15:45:00,26.83,26.83,26.79,26.79,48200.0,26.83,26.83,26.79,26.79,48200.0
2010-11-15 15:50:00,26.79,26.79,26.76,26.79,82000.0,26.79,26.79,26.76,26.79,82000.0
2010-11-15 15:55:00,26.79,26.81,26.77,26.78,117800.0,26.79,26.81,26.77,26.78,117800.0
2010-11-16 09:30:00,26.65,26.75,26.55,26.73,34800.0,26.65,26.75,26.55,26.73,34800.0
2010-11-16 09:35:00,26.75,26.93,26.75,26.84,44200.0,26.75,26.93,26.75,26.84,44200.0
2010-11-16 09:40:00,26.88,26.89,26.84,26.85,25000.0,26.88,26.89,26.84,26.85,25000.0
2010-11-16 09:45:00,26.85,26.88,26.78,26.78,36600.0,26.85,26.88,26.78,26.78,36600.0
2010-11-16 09:50:00,26.79,26.85,26.78,26.8,22000.0,26.79,26.85,26.78,26.8,22000.0
2010-11-16 09:55:00,26.81,26.85,26.79,26.84,17600.0,26.81,26.85,26.79,26.84,17600.0
2010-11-16 10:00:00,26.85,26.87,26.76,26.85,53600.0,26.85,26.87,26.76,26.85,53600.0
2010-11-16 10:05:00,26.84,26.84,26.77,26.83,34600.0,26.84,26.84,26.77,26.83,34600.0
2010-11-16 10:10:00,26.83,26.87,26.82,26.85,29400.0,26.83,26.87,26.82,26.85,29400.0
2010-11-16 10:15:00,26.85,26.87,26.79,26.83,32800.0,26.85,26.87,26.79,26.83,32800.0
2010-11-16 10:20:00,26.83,26.83,26.79,26.8,13000.0,26.83,26.83,26.79,26.8,13000.0
2010-11-16 10:25:00,26.82,26.86,26.78,26.82,24400.0,26.82,26.86,26.78,26.82,24400.0
2010-11-16 10:30:00,26.82,26.82,26.67,26.68,46800.0,26.82,26.82,26.67,26.68,46800.0
2010-11-16 10:35:00,26.68,26.72,26.66,26.68,26800.0,26.68,26.72,26.66,26.68,26800.0
2010-11-16 10:40:00,26.7,26.75,26.7,26.75,10400.0,26.7,26.75,26.7,26.75,10400.0
2010-11-16 10:45:00,26.75,26.75,26.69,26.71,30000.0,26.75,26.75,26.69,26.71,30000.0
2010-11-16 10:50:00,26.72,26.75,26.7,26.74,23800.0,26.72,26.75,26.7,26.74,23800.0
2010-11-16 10:55:00,26.73,26.78,26.68,26.78,11800.0,26.73,26.78,26.68,26.78,11800.0
2010-11-16 11:00:00,26.77,26.8,26.75,26.75,8400.0,26.77,26.8,26.75,26.75,8400.0
2010-11-16 11:05:00,26.75,26.77,26.69,26.69,22800.0,26.75,26.77,26.69,26.69,22800.0
2010-11-16 11:10:00,26.69,26.73,26.67,26.7,36000.0,26.69,26.73,26.67,26.7,36000.0
2010-11-16 11:15:00,26.7,26.71,26.66,26.66,34000.0,26.7,26.71,26.66,26.66,34000.0
2010-11-16 11:20:00,26.66,26.68,26.66,26.67,12600.0,26.66,26.68,26.66,26.67,12600.0
2010-11-16 11:25:00,26.67,26.68,26.64,26.66,15800.0,26.67,26.68,26.64,26.66,15800.0
2010-11-16 11:30:00,26.65,26.67,26.61,26.64,22000.0,26.65,26.67,26.61,26.64,22000.0
2010-11-16 11:35:00,26.64,26.64,26.55,26.57,14600.0,26.64,26.64,26.55,26.57,14600.0
2010-11-16 11:40:00,26.56,26.59,26.5,26.5,38800.0,26.56,26.59,26.5,26.5,38800.0
2010-11-16 11:45:00,26.52,26.56,26.5,26.5,83000.0,26.52,26.56,26.5,26.5,83000.0
2010-11-16 11:50:00,26.5,26.57,26.5,26.55,27200.0,26.5,26.57,26.5,26.55,27200.0
2010-11-16 11:55:00,26.56,26.57,26.53,26.54,35200.0,26.56,26.57,26.53,26.54,35200.0
2010-11-16 12:00:00,26.54,26.64,26.54,26.64,15600.0,26.54,26.64,26.54,26.64,15600.0
2010-11-16 12:05:00,26.63,26.67,26.61,26.65,12800.0,26.63,26.67,26.61,26.65,12800.0
2010-11-16 12:10:00,26.65,26.68,26.59,26.68,21600.0,26.65,26.68,26.59,26.68,21600.0
2010-11-16 12:15:00,26.67,26.72,26.66,26.66,22600.0,26.67,26.72,26.66,26.66,22600.0
2010-11-16 12:20:00,26.65,26.66,26.59,26.59,17800.0,26.65,26.66,26.59,26.59,17800.0
2010-11-16 12:25:00,26.6,26.65,26.6,26.65,9800.0,26.6,26.65,26.6,26.65,9800.0
2010-11-16 12:30:00,26.65,26.66,26.61,26.66,11000.0,26.65,26.66,26.61,26.66,11000.0
2010-11-16 12:35:00,26.66,26.66,26.59,26.64,10200.0,26.66,26.66,26.59,26.64,10200.0
2010-11-16 12:40:00,26.63,26.65,26.56,26.59,14200.0,26.63,26.65,26.56,26.59,14200.0
2010-11-16 12:45:00,26.59,26.61,26.58,26.59,13400.0,26.59,26.61,26.58,26.59,13400.0
2010-11-16 12:50:00,26.6,26.68,26.59,26.63,21800.0,26.6,26.68,26.59,26.63,21800.0
2010-11-16 12:55:00,26.63,26.68,26.62,26.67,8800.0,26.63,26.68,26.62,26.67,8800.0
2010-11-16 13:00:00,26.66,26.67,26.61,26.63,9400.0,26.66,26.67,26.61,26.63,9400.0
2010-11-16 13:05:00,26.61,26.62,26.58,26.62,11000.0,26.61,26.62,26.58,26.62,11000.0
2010-11-16 13:10:00,26.61,26.65,26.61,26.64,8200.0,26.61,26.65,26.61,26.64,8200.0
2010-11-16 13:15:00,26.64,26.65,26.61,26.64,12800.0,26.64,26.65,26.61,26.64,12800.0
2010-11-16 13:20:00,26.64,26.66,26.63,26.65,7000.0,26.64,26.66,26.63,26.65,7000.0
2010-11-16 13:25:00,26.65,26.7,26.65,26.7,7000.0,26.65,26.7,26.65,26.7,7000.0
2010-11-16 13:30:00,26.7,26.71,26.68,26.7,10800.0,26.7,26.71,26.68,26.7,10800.0
2010-11-16 13:35:00,26.71,26.72,26.7,26.71,11200.0,26.71,26.72,26.7,26.71,11200.0
2010-11-16 13:40:00,26.71,26.73,26.7,26.73,14600.0,26.71,26.73,26.7,26.73,14600.0
2010-11-16 13:45:00,26.73,26.73,26.67,26.68,14000.0,26.73,26.73,26.67,26.68,14000.0
2010-11-16 13:50:00,26.68,26.73,26.68,26.7,9800.0,26.68,26.73,26.68,26.7,9800.0
2010-11-16 13:55:00,26.71,26.75,26.71,26.72,12000.0,26.71,26.75,26.71,26.72,12000.0
2010-11-16 14:00:00,26.71,26.75,26.71,26.75,6200.0,26.71,26.75,26.71,26.75,6200.0
2010-11-16 14:05:00,26.75,26.76,26.72,26.72,40000.0,26.75,26.76,26.72,26.72,40000.0
2010-11-16 14:10:00,26.72,26.74,26.69,26.71,16400.0,26.72,26.74,26.69,26.71,16400.0
2010-11-16 14:15:00,26.71,26.71,26.66,26.66,15400.0,26.71,26.71,26.66,26.66,15400.0
2010-11-16 14:20:00,26.67,26.71,26.67,26.68,14000.0,26.67,26.71,26.67,26.68,14000.0
2010-11-16 14:25:00,26.7,26.71,26.65,26.66,24400.0,26.7,26.71,26.65,26.66,24400.0
2010-11-16 14:30:00,26.66,26.68,26.64,26.68,20000.0,26.66,26.68,26.64,26.68,20000.0
2010-11-16 14:35:00,26.68,26.68,26.63,26.65,29400.0,26.68,26.68,26.63,26.65,29400.0
2010-11-16 14:40:00,26.65,26.67,26.6,26.61,31600.0,26.65,26.67,26.6,26.61,31600.0
2010-11-16 14:45:00,26.61,26.68,26.61,26.68,11800.0,26.61,26.68,26.61,26.68,11800.0
2010-11-16 14:50:00,26.68,26.69,26.65,26.69,16000.0,26.68,26.69,26.65,26.69,16000.0
2010-11-16 14:55:00,26.68,26.72,26.67,26.68,24000.0,26.68,26.72,26.67,26.68,24000.0
2010-11-16 15:00:00,26.68,26.71,26.68,26.7,37000.0,26.68,26.71,26.68,26.7,37000.0
2010-11-16 15:05:00,26.7,26.7,26.68,26.68,25000.0,26.7,26.7,26.68,26.68,25000.0
2010-11-16 15:10:00,26.68,26.68,26.62,26.63,25600.0,26.68,26.68,26.62,26.63,25600.0
2010-11-16 15:15:00,26.63,26.64,26.58,26.61,61800.0,26.63,26.64,26.58,26.61,61800.0
2010-11-16 15:20:00,26.61,26.62,26.58,26.61,36400.0,26.61,26.62,26.58,26.61,36400.0
2010-11-16 15:25:00,26.61,26.66,26.61,26.64,17400.0,26.61,26.66,26.61,26.64,17400.0
2010-11-16 15:30:00,26.65,26.66,26.61,26.63,24800.0,26.65,26.66,26.61,26.63,24800.0
2010-11-16 15:35:00,26.63,26.64,26.58,26.6,28000.0,26.63,26.64,26.58,26.6,28000.0
2010-11-16 15:40:00,26.61,26.66,26.61,26.66,21600.0,26.61,26.66,26.61,26.66,21600.0
2010-11-16 15:45:00,26.66,26.68,26.66,26.67,39600.0,26.66,26.68,26.66,26.67,39600.0
2010-11-16 15:50:00,26.67,26.7,26.66,26.67,46600.0,26.67,26.7,26.66,26.67,46600.0
2010-11-16 15:55:00,26.67,26.7,26.65,26.68,54200.0,26.67,26.7,26.65,26.68,54200.0
2010-11-17 09:30:00,26.75,26.89,26.68,26.87,34800.0,26.75,26.89,26.68,26.87,34800.0
2010-11-17 09:35:00,26.87,26.97,26.83,26.92,18800.0,26.87,26.97,26.83,26.92,18800.0
2010-11-17 09:40:00,26.92,26.98,26.89,26.91,15400.0,26.92,26.98,26.89,26.91,15400.0
2010-11-17 09:45:00,26.91,27.07,26.86,26.92,30600.0,26.91,27.07,26.86,26.92,30600.0
2010-11-17 09:50:00,26.93,27.02,26.93,27.0,19400.0,26.93,27.02,26.93,27.0,19400.0
2010-11-17 09:55:00,27.0,27.03,26.94,27.02,39800.0,27.0,27.03,26.94,27.02,39800.0
2010-11-17 10:00:00,27.04,27.04,26.96,27.0,71200.0,27.04,27.04,26.96,27.0,71200.0
2010-11-17 10:05:00,27.0,27.0,26.93,26.97,11000.0,27.0,27.0,26.93,26.97,11000.0
2010-11-17 10:10:00,26.97,27.0,26.93,26.99,31800.0,26.97,27.0,26.93,26.99,31800.0
2010-11-17 10:15:00,26.99,27.0,26.87,26.89,14800.0,26.99,27.0,26.87,26.89,14800.0
2010-11-17 10:20:00,26.89,26.98,26.88,26.93,15000.0,26.89,26.98,26.88,26.93,15000.0
2010-11-17 10:25:00,26.94,26.96,26.89,26.92,10600.0,26.94,26.96,26.89,26.92,10600.0
2010-11-17 10:30:00,26.93,27.0,26.92,26.95,42600.0,26.93,27.0,26.92,26.95,42600.0
2010-11-17 10:35:00,26.95,27.0,26.94,26.97,58000.0,26.95,27.0,26.94,26.97,58000.0
2010-11-17 10:40:00,26.97,27.0,26.95,26.97,43400.0,26.97,27.0,26.95,26.97,43400.0
2010-11-17 10:45:00,27.0,27.0,26.91,26.91,8800.0,27.0,27.0,26.91,26.91,8800.0
2010-11-17 10:50:00,26.91,26.95,26.86,26.88,22400.0,26.91,26.95,26.86,26.88,22400.0
2010-11-17 10:55:00,26.89,26.91,26.85,26.9,20000.0,26.89,26.91,26.85,26.9,20000.0
2010-11-17 11:00:00,26.89,26.9,26.85,26.86,15200.0,26.89,26.9,26.85,26.86,15200.0
2010-11-17 11:05:00,26.86,26.9,26.85,26.88,19000.0,26.86,26.9,26.85,26.88,19000.0
2010-11-17 11:10:00,26.88,26.98,26.88,26.96,19000.0,26.88,26.98,26.88,26.96,19000.0
2010-11-17 11:15:00,26.96,26.98,26.92,26.94,21200.0,26.96,26.98,26.92,26.94,21200.0
2010-11-17 11:20:00,26.94,26.99,26.94,26.96,14000.0,26.94,26.99,26.94,26.96,14000.0
2010-11-17 11:25:00,26.97,27.01,26.97,27.0,19400.0,26.97,27.01,26.97,27.0,19400.0
2010-11-17 11:30:00,27.0,27.0,26.95,26.97,15600.0,27.0,27.0,26.95,26.97,15600.0
2010-11-17 11:35:00,26.96,27.01,26.94,27.0,37200.0,26.96,27.01,26.94,27.0,37200.0
2010-11-17 11:40:00,27.0,27.0,26.95,26.99,21800.0,27.0,27.0,26.95,26.99,21800.0
2010-11-17 11:45:00,26.99,27.04,26.99,27.0,25800.0,26.99,27.04,26.99,27.0,25800.0
2010-11-17 11:50:00,27.0,27.03,26.96,26.98,35000.0,27.0,27.03,26.96,26.98,35000.0
2010-11-17 11:55:00,27.0,27.03,26.98,27.01,20200.0,27.0,27.03,26.98,27.01,20200.0
2010-11-17 12:00:00,27.01,27.02,26.99,26.99,18600.0,27.01,27.02,26.99,26.99,18600.0
2010-11-17 12:05:00,26.99,27.0,26.95,26.95,17600.0,26.99,27.0,26.95,26.95,17600.0
2010-11-17 12:10:00,26.95,27.02,26.95,27.0,17400.0,26.95,27.02,26.95,27.0,17400.0
2010-11-17 12:15:00,26.99,27.0,26.99,27.0,13000.0,26.99,27.0,26.99,27.0,13000.0
2010-11-17 12:20:00,27.0,27.0,26.98,26.99,48200.0,27.0,27.0,26.98,26.99,48200.0
2010-11-17 12:25:00,26.99,27.04,26.98,27.04,30000.0,26.99,27.04,26.98,27.04,30000.0
2010-11-17 12:30:00,27.03,27.04,26.98,27.04,25400.0,27.03,27.04,26.98,27.04,25400.0
2010-11-17 12:35:00,27.04,27.05,27.03,27.03,8600.0,27.04,27.05,27.03,27.03,8600.0
2010-11-17 12:40:00,27.04,27.08,27.04,27.08,32800.0,27.04,27.08,27.04,27.08,32800.0
2010-11-17 12:45:00,27.09,27.11,27.06,27.1,28400.0,27.09,27.11,27.06,27.1,28400.0
2010-11-17 12:50:00,27.1,27.11,27.08,27.09,16400.0,27.1,27.11,27.08,27.09,16400.0
2010-11-17 12:55:00,27.08,27.1,27.08,27.09,9800.0,27.08,27.1,27.08,27.09,9800.0
2010-11-17 13:00:00,27.08,27.09,27.05,27.08,34600.0,27.08,27.09,27.05,27.08,34600.0
2010-11-17 13:05:00,27.08,27.1,27.06,27.06,13600.0,27.08,27.1,27.06,27.06,13600.0
2010-11-17 13:10:00,27.07,27.1,27.07,27.08,38600.0,27.07,27.1,27.07,27.08,38600.0
2010-11-17 13:15:00,27.08,27.1,27.08,27.1,6800.0,27.08,27.1,27.08,27.1,6800.0
2010-11-17 13:20:00,27.1,27.11,27.1,27.11,30800.0,27.1,27.11,27.1,27.11,30800.0
2010-11-17 13:25:00,27.11,27.13,27.11,27.11,12200.0,27.11,27.13,27.11,27.11,12200.0
2010-11-17 13:30:00,27.11,27.16,27.11,27.14,44200.0,27.11,27.16,27.11,27.14,44200.0
2010-11-17 13:35:00,27.14,27.14,27.13,27.13,10000.0,27.14,27.14,27.13,27.13,10000.0
2010-11-17 13:40:00,27.13,27.2,27.11,27.2,68600.0,27.13,27.2,27.11,27.2,68600.0
2010-11-17 13:45:00,27.19,27.2,27.18,27.19,62000.0,27.19,27.2,27.18,27.19,62000.0
2010-11-17 13:50:00,27.19,27.22,27.18,27.21,41400.0,27.19,27.22,27.18,27.21,41400.0
2010-11-17 13:55:00,27.21,27.25,27.21,27.23,27600.0,27.21,27.25,27.21,27.23,27600.0
2010-11-17 14:00:00,27.24,27.28,27.21,27.22,62200.0,27.24,27.28,27.21,27.22,62200.0
2010-11-17 14:05:00,27.22,27.31,27.22,27.3,52000.0,27.22,27.31,27.22,27.3,52000.0
2010-11-17 14:10:00,27.3,27.31,27.29,27.29,52200.0,27.3,27.31,27.29,27.29,52200.0
2010-11-17 14:15:00,27.29,27.3,27.28,27.3,81400.0,27.29,27.3,27.28,27.3,81400.0
2010-11-17 14:20:00,27.3,27.32,27.29,27.32,49800.0,27.3,27.32,27.29,27.32,49800.0
2010-11-17 14:25:00,27.31,27.34,27.3,27.34,30000.0,27.31,27.34,27.3,27.34,30000.0
2010-11-17 14:30:00,27.34,27.38,27.33,27.34,58600.0,27.34,27.38,27.33,27.34,58600.0
2010-11-17 14:35:00,27.34,27.35,27.34,27.35,37800.0,27.34,27.35,27.34,27.35,37800.0
2010-11-17 14:40:00,27.35,27.39,27.34,27.34,96000.0,27.35,27.39,27.34,27.34,96000.0
2010-11-17 14:45:00,27.34,27.36,27.33,27.33,37200.0,27.34,27.36,27.33,27.33,37200.0
2010-11-17 14:50:00,27.33,27.39,27.33,27.34,93800.0,27.33,27.39,27.33,27.34,93800.0
2010-11-17 14:55:00,27.34,27.35,27.32,27.32,56600.0,27.34,27.35,27.32,27.32,56600.0
2010-11-17 15:00:00,27.32,27.34,27.3,27.32,52800.0,27.32,27.34,27.3,27.32,52800.0
2010-11-17 15:05:00,27.32,27.33,27.28,27.28,71600.0,27.32,27.33,27.28,27.28,71600.0
2010-11-17 15:10:00,27.28,27.33,27.27,27.33,36800.0,27.28,27.33,27.27,27.33,36800.0
2010-11-17 15:15:00,27.33,27.38,27.32,27.36,69800.0,27.33,27.38,27.32,27.36,69800.0
2010-11-17 15:20:00,27.35,27.35,27.32,27.33,44400.0,27.35,27.35,27.32,27.33,44400.0
2010-11-17 15:25:00,27.33,27.34,27.28,27.29,91200.0,27.33,27.34,27.28,27.29,91200.0
2010-11-17 15:30:00,27.29,27.34,27.29,27.34,51600.0,27.29,27.34,27.29,27.34,51600.0
2010-11-17 15:35:00,27.34,27.36,27.31,27.31,85400.0,27.34,27.36,27.31,27.31,85400.0
2010-11-17 15:40:00,27.31,27.33,27.31,27.32,69800.0,27.31,27.33,27.31,27.32,69800.0
2010-11-17 15:45:00,27.33,27.38,27.33,27.38,49800.0,27.33,27.38,27.33,27.38,49800.0
2010-11-17 15:50:00,27.38,27.38,27.35,27.38,90400.0,27.38,27.38,27.35,27.38,90400.0
2010-11-17 15:55:00,27.38,27.4,27.33,27.36,204800.0,27.38,27.4,27.33,27.36,204800.0
2010-11-18 09:30:00,28.16,28.72,28.15,28.72,568600.0,28.16,28.72,28.15,28.72,568600.0
2010-11-18 09:35:00,28.73,29.0,28.55,28.58,448200.0,28.73,29.0,28.55,28.58,448200.0
2010-11-18 09:40:00,28.58,28.8,28.47,28.64,306400.0,28.58,28.8,28.47,28.64,306400.0
2010-11-18 09:45:00,28.64,28.9,28.49,28.5,261400.0,28.64,28.9,28.49,28.5,261400.0
2010-11-18 09:50:00,28.5,28.55,28.23,28.53,303600.0,28.5,28.55,28.23,28.53,303600.0
2010-11-18 09:55:00,28.53,28.53,28.35,28.36,151800.0,28.53,28.53,28.35,28.36,151800.0
2010-11-18 10:00:00,28.36,28.42,28.25,28.32,173400.0,28.36,28.42,28.25,28.32,173400.0
2010-11-18 10:05:00,28.33,28.38,27.89,27.93,330000.0,28.33,28.38,27.89,27.93,330000.0
2010-11-18 10:10:00,27.94,28.25,27.92,28.18,263400.0,27.94,28.25,27.92,28.18,263400.0
2010-11-18 10:15:00,28.18,28.25,28.07,28.25,141400.0,28.18,28.25,28.07,28.25,141400.0
2010-11-18 10:20:00,28.25,28.32,28.06,28.07,168000.0,28.25,28.32,28.06,28.07,168000.0
2010-11-18 10:25:00,28.06,28.09,28.0,28.02,134600.0,28.06,28.09,28.0,28.02,134600.0
2010-11-18 10:30:00,28.02,28.05,27.89,27.97,294800.0,28.02,28.05,27.89,27.97,294800.0
2010-11-18 10:35:00,27.97,28.15,27.9,28.14,141200.0,27.97,28.15,27.9,28.14,141200.0
2010-11-18 10:40:00,28.12,28.24,28.0,28.21,179000.0,28.12,28.24,28.0,28.21,179000.0
2010-11-18 10:45:00,28.21,28.21,28.08,28.17,57800.0,28.21,28.21,28.08,28.17,57800.0
2010-11-18 10:50:00,28.16,28.18,28.13,28.15,65200.0,28.16,28.18,28.13,28.15,65200.0
2010-11-18 10:55:00,28.17,28.17,28.13,28.13,54800.0,28.17,28.17,28.13,28.13,54800.0
2010-11-18 11:00:00,28.13,28.15,28.03,28.03,60800.0,28.13,28.15,28.03,28.03,60800.0
2010-11-18 11:05:00,28.04,28.05,27.94,27.96,95200.0,28.04,28.05,27.94,27.96,95200.0
2010-11-18 11:10:00,27.95,27.95,27.82,27.84,135000.0,27.95,27.95,27.82,27.84,135000.0
2010-11-18 11:15:00,27.85,27.85,27.71,27.81,156400.0,27.85,27.85,27.71,27.81,156400.0
2010-11-18 11:20:00,27.82,27.89,27.72,27.79,102200.0,27.82,27.89,27.72,27.79,102200.0
2010-11-18 11:25:00,27.8,27.8,27.63,27.71,78600.0,27.8,27.8,27.63,27.71,78600.0
2010-11-18 11:30:00,27.71,27.74,27.68,27.68,53200.0,27.71,27.74,27.68,27.68,53200.0
2010-11-18 11:35:00,27.68,27.79,27.61,27.79,84200.0,27.68,27.79,27.61,27.79,84200.0
2010-11-18 11:40:00,27.79,27.79,27.73,27.73,74200.0,27.79,27.79,27.73,27.73,74200.0
2010-11-18 11:45:00,27.73,27.73,27.66,27.7,42600.0,27.73,27.73,27.66,27.7,42600.0
2010-11-18 11:50:00,27.7,27.7,27.61,27.68,47000.0,27.7,27.7,27.61,27.68,47000.0
2010-11-18 11:55:00,27.68,27.75,27.65,27.75,38200.0,27.68,27.75,27.65,27.75,38200.0
2010-11-18 12:00:00,27.75,27.82,27.75,27.81,30800.0,27.75,27.82,27.75,27.81,30800.0
2010-11-18 12:05:00,27.83,27.89,27.8,27.81,43200.0,27.83,27.89,27.8,27.81,43200.0
2010-11-18 12:10:00,27.8,27.8,27.74,27.75,23600.0,27.8,27.8,27.74,27.75,23600.0
2010-11-18 12:15:00,27.75,27.77,27.74,27.76,14800.0,27.75,27.77,27.74,27.76,14800.0
2010-11-18 12:20:00,27.77,27.78,27.72,27.72,27000.0,27.77,27.78,27.72,27.72,27000.0
2010-11-18 12:25:00,27.72,27.72,27.65,27.68,41400.0,27.72,27.72,27.65,27.68,41400.0
2010-11-18 12:30:00,27.68,27.7,27.63,27.66,47600.0,27.68,27.7,27.63,27.66,47600.0
2010-11-18 12:35:00,27.66,27.66,27.56,27.6,70000.0,27.66,27.66,27.56,27.6,70000.0
2010-11-18 12:40:00,27.6,27.65,27.59,27.64,69400.0,27.6,27.65,27.59,27.64,69400.0
2010-11-18 12:45:00,27.63,27.65,27.62,27.63,41600.0,27.63,27.65,27.62,27.63,41600.0
2010-11-18 12:50:00,27.63,27.68,27.63,27.65,39000.0,27.63,27.68,27.63,27.65,39000.0
2010-11-18 12:55:00,27.65,27.67,27.64,27.67,37000.0,27.65,27.67,27.64,27.67,37000.0
2010-11-18 13:00:00,27.67,27.67,27.63,27.63,36600.0,27.67,27.67,27.63,27.63,36600.0
2010-11-18 13:05:00,27.63,27.65,27.63,27.64,20000.0,27.63,27.65,27.63,27.64,20000.0
2010-11-18 13:10:00,27.64,27.67,27.63,27.66,18000.0,27.64,27.67,27.63,27.66,18000.0
2010-11-18 13:15:00,27.66,27.66,27.62,27.64,17200.0,27.66,27.66,27.62,27.64,17200.0
2010-11-18 13:20:00,27.65,27.66,27.63,27.64,13400.0,27.65,27.66,27.63,27.64,13400.0
2010-11-18 13:25:00,27.64,27.66,27.5,27.51,115000.0,27.64,27.66,27.5,27.51,115000.0
2010-11-18 13:30:00,27.52,27.56,27.51,27.52,66400.0,27.52,27.56,27.51,27.52,66400.0
2010-11-18 13:35:00,27.52,27.55,27.52,27.54,61600.0,27.52,27.55,27.52,27.54,61600.0
2010-11-18 13:40:00,27.54,27.56,27.45,27.46,97400.0,27.54,27.56,27.45,27.46,97400.0
2010-11-18 13:45:00,27.47,27.53,27.45,27.5,87800.0,27.47,27.53,27.45,27.5,87800.0
2010-11-18 13:50:00,27.5,27.71,27.5,27.66,93800.0,27.5,27.71,27.5,27.66,93800.0
2010-11-18 13:55:00,27.65,27.67,27.57,27.57,25000.0,27.65,27.67,27.57,27.57,25000.0
2010-11-18 14:00:00,27.57,27.59,27.45,27.47,113000.0,27.57,27.59,27.45,27.47,113000.0
2010-11-18 14:05:00,27.48,27.55,27.47,27.55,31000.0,27.48,27.55,27.47,27.55,31000.0
2010-11-18 14:10:00,27.53,27.54,27.47,27.49,30400.0,27.53,27.54,27.47,27.49,30400.0
2010-11-18 14:15:00,27.49,27.5,27.46,27.47,23000.0,27.49,27.5,27.46,27.47,23000.0
2010-11-18 14:20:00,27.47,27.47,27.39,27.43,62400.0,27.47,27.47,27.39,27.43,62400.0
2010-11-18 14:25:00,27.42,27.47,27.42,27.46,43800.0,27.42,27.47,27.42,27.46,43800.0
2010-11-18 14:30:00,27.46,27.47,27.45,27.46,45400.0,27.46,27.47,27.45,27.46,45400.0
2010-11-18 14:35:00,27.45,27.46,27.32,27.37,86200.0,27.45,27.46,27.32,27.37,86200.0
2010-11-18 14:40:00,27.38,27.38,27.25,27.29,118400.0,27.38,27.38,27.25,27.29,118400.0
2010-11-18 14:45:00,27.3,27.37,27.29,27.33,94200.0,27.3,27.37,27.29,27.33,94200.0
2010-11-18 14:50:00,27.34,27.42,27.34,27.4,38200.0,27.34,27.42,27.34,27.4,38200.0
2010-11-18 14:55:00,27.41,27.41,27.25,27.25,94000.0,27.41,27.41,27.25,27.25,94000.0
2010-11-18 15:00:00,27.25,27.35,27.25,27.33,71200.0,27.25,27.35,27.25,27.33,71200.0
2010-11-18 15:05:00,27.33,27.42,27.33,27.38,56200.0,27.33,27.42,27.33,27.38,56200.0
2010-11-18 15:10:00,27.38,27.39,27.33,27.34,37200.0,27.38,27.39,27.33,27.34,37200.0
2010-11-18 15:15:00,27.33,27.38,27.33,27.38,41200.0,27.33,27.38,27.33,27.38,41200.0
2010-11-18 15:20:00,27.38,27.38,27.28,27.28,68600.0,27.38,27.38,27.28,27.28,68600.0
2010-11-18 15:25:00,27.28,27.32,27.25,27.25,119200.0,27.28,27.32,27.25,27.25,119200.0
2010-11-18 15:30:00,27.25,27.29,27.24,27.25,89200.0,27.25,27.29,27.24,27.25,89200.0
2010-11-18 15:35:00,27.25,27.25,27.12,27.14,150000.0,27.25,27.25,27.12,27.14,150000.0
2010-11-18 15:40:00,27.15,27.15,27.07,27.08,148400.0,27.15,27.15,27.07,27.08,148400.0
2010-11-18 15:45:00,27.08,27.08,27.03,27.06,184400.0,27.08,27.08,27.03,27.06,184400.0
2010-11-18 15:50:00,27.06,27.06,27.0,27.0,250000.0,27.06,27.06,27.0,27.0,250000.0
2010-11-18 15:55:00,27.0,27.01,26.85,26.91,537800.0,27.0,27.01,26.85,26.91,537800.0
2010-11-19 09:30:00,26.99,27.07,26.8,26.8,98200.0,26.99,27.07,26.8,26.8,98200.0
2010-11-19 09:35:00,26.82,26.86,26.75,26.81,68400.0,26.82,26.86,26.75,26.81,68400.0
2010-11-19 09:40:00,26.81,26.96,26.64,26.7,164200.0,26.81,26.96,26.64,26.7,164200.0
2010-11-19 09:45:00,26.68,26.75,26.64,26.72,69400.0,26.68,26.75,26.64,26.72,69400.0
2010-11-19 09:50:00,26.72,26.74,26.68,26.7,105600.0,26.72,26.74,26.68,26.7,105600.0
2010-11-19 09:55:00,26.7,26.77,26.69,26.7,139400.0,26.7,26.77,26.69,26.7,139400.0
2010-11-19 10:00:00,26.71,26.75,26.7,26.74,77400.0,26.71,26.75,26.7,26.74,77400.0
2010-11-19 10:05:00,26.74,26.74,26.68,26.71,73800.0,26.74,26.74,26.68,26.71,73800.0
2010-11-19 10:10:00,26.71,26.72,26.7,26.72,57000.0,26.71,26.72,26.7,26.72,57000.0
2010-11-19 10:15:00,26.73,26.73,26.71,26.72,36000.0,26.73,26.73,26.71,26.72,36000.0
2010-11-19 10:20:00,26.73,26.75,26.71,26.72,41800.0,26.73,26.75,26.71,26.72,41800.0
2010-11-19 10:25:00,26.71,26.71,26.65,26.65,72000.0,26.71,26.71,26.65,26.65,72000.0
2010-11-19 10:30:00,26.66,26.66,26.53,26.57,151800.0,26.66,26.66,26.53,26.57,151800.0
2010-11-19 10:35:00,26.59,26.64,26.56,26.61,55800.0,26.59,26.64,26.56,26.61,55800.0
2010-11-19 10:40:00,26.61,26.68,26.6,26.67,40800.0,26.61,26.68,26.6,26.67,40800.0
2010-11-19 10:45:00,26.66,26.69,26.66,26.68,57400.0,26.66,26.69,26.66,26.68,57400.0
2010-11-19 10:50:00,26.68,26.77,26.66,26.75,74200.0,26.68,26.77,26.66,26.75,74200.0
2010-11-19 10:55:00,26.75,26.85,26.75,26.84,74200.0,26.75,26.85,26.75,26.84,74200.0
2010-11-19 11:00:00,26.84,26.95,26.8,26.94,57000.0,26.84,26.95,26.8,26.94,57000.0
2010-11-19 11:05:00,26.93,27.02,26.92,26.99,65800.0,26.93,27.02,26.92,26.99,65800.0
2010-11-19 11:10:00,26.99,27.06,26.99,27.02,100400.0,26.99,27.06,26.99,27.02,100400.0
2010-11-19 11:15:00,27.01,27.03,27.0,27.03,25000.0,27.01,27.03,27.0,27.03,25000.0
2010-11-19 11:20:00,27.02,27.03,26.94,26.99,49200.0,27.02,27.03,26.94,26.99,49200.0
2010-11-19 11:25:00,26.99,27.05,26.97,27.05,22800.0,26.99,27.05,26.97,27.05,22800.0
2010-11-19 11:30:00,27.05,27.06,26.94,26.94,32000.0,27.05,27.06,26.94,26.94,32000.0
2010-11-19 11:35:00,26.94,26.96,26.93,26.94,31400.0,26.94,26.96,26.93,26.94,31400.0
2010-11-19 11:40:00,26.95,26.96,26.91,26.91,37200.0,26.95,26.96,26.91,26.91,37200.0
2010-11-19 11:45:00,26.92,26.96,26.91,26.93,37000.0,26.92,26.96,26.91,26.93,37000.0
2010-11-19 11:50:00,26.93,26.93,26.92,26.93,18400.0,26.93,26.93,26.92,26.93,18400.0
2010-11-19 11:55:00,26.93,26.93,26.83,26.88,58800.0,26.93,26.93,26.83,26.88,58800.0
2010-11-19 12:00:00,26.88,26.9,26.86,26.86,16400.0,26.88,26.9,26.86,26.86,16400.0
2010-11-19 12:05:00,26.86,26.89,26.85,26.89,18000.0,26.86,26.89,26.85,26.89,18000.0
2010-11-19 12:10:00,26.89,26.91,26.89,26.9,16000.0,26.89,26.91,26.89,26.9,16000.0
2010-11-19 12:15:00,26.9,26.9,26.86,26.88,8600.0,26.9,26.9,26.86,26.88,8600.0
2010-11-19 12:20:00,26.88,26.91,26.88,26.9,10600.0,26.88,26.91,26.88,26.9,10600.0
2010-11-19 12:25:00,26.91,26.91,26.88,26.88,11600.0,26.91,26.91,26.88,26.88,11600.0
2010-11-19 12:30:00,26.87,26.89,26.86,26.89,9200.0,26.87,26.89,26.86,26.89,9200.0
2010-11-19 12:35:00,26.9,26.92,26.88,26.9,13200.0,26.9,26.92,26.88,26.9,13200.0
2010-11-19 12:40:00,26.89,26.9,26.89,26.9,9600.0,26.89,26.9,26.89,26.9,9600.0
2010-11-19 12:45:00,26.89,26.9,26.88,26.88,13200.0,26.89,26.9,26.88,26.88,13200.0
2010-11-19 12:50:00,26.88,26.89,26.86,26.87,14400.0,26.88,26.89,26.86,26.87,14400.0
2010-11-19 12:55:00,26.86,26.88,26.86,26.86,23600.0,26.86,26.88,26.86,26.86,23600.0
2010-11-19 13:00:00,26.86,26.89,26.86,26.89,19000.0,26.86,26.89,26.86,26.89,19000.0
2010-11-19 13:05:00,26.89,26.9,26.89,26.89,16800.0,26.89,26.9,26.89,26.89,16800.0
2010-11-19 13:10:00,26.89,26.9,26.89,26.89,22200.0,26.89,26.9,26.89,26.89,22200.0
2010-11-19 13:15:00,26.9,26.9,26.88,26.88,29000.0,26.9,26.9,26.88,26.88,29000.0
2010-11-19 13:20:00,26.88,26.88,26.86,26.87,24400.0,26.88,26.88,26.86,26.87,24400.0
2010-11-19 13:25:00,26.86,26.87,26.86,26.86,12800.0,26.86,26.87,26.86,26.86,12800.0
2010-11-19 13:30:00,26.86,26.87,26.86,26.87,16800.0,26.86,26.87,26.86,26.87,16800.0
2010-11-19 13:35:00,26.87,26.88,26.87,26.87,23200.0,26.87,26.88,26.87,26.87,23200.0
2010-11-19 13:40:00,26.87,26.88,26.86,26.86,34000.0,26.87,26.88,26.86,26.86,34000.0
2010-11-19 13:45:00,26.86,26.86,26.83,26.84,71800.0,26.86,26.86,26.83,26.84,71800.0
2010-11-19 13:50:00,26.84,26.85,26.82,26.82,25200.0,26.84,26.85,26.82,26.82,25200.0
2010-11-19 13:55:00,26.82,26.83,26.8,26.8,31600.0,26.82,26.83,26.8,26.8,31600.0
2010-11-19 14:00:00,26.8,26.86,26.79,26.86,112600.0,26.8,26.86,26.79,26.86,112600.0
2010-11-19 14:05:00,26.86,26.86,26.79,26.8,87600.0,26.86,26.86,26.79,26.8,87600.0
2010-11-19 14:10:00,26.79,26.8,26.75,26.75,46600.0,26.79,26.8,26.75,26.75,46600.0
2010-11-19 14:15:00,26.75,26.76,26.68,26.68,57000.0,26.75,26.76,26.68,26.68,57000.0
2010-11-19 14:20:00,26.68,26.68,26.65,26.68,61000.0,26.68,26.68,26.65,26.68,61000.0
2010-11-19 14:25:00,26.68,26.68,26.65,26.66,30600.0,26.68,26.68,26.65,26.66,30600.0
2010-11-19 14:30:00,26.66,26.71,26.66,26.7,29600.0,26.66,26.71,26.66,26.7,29600.0
2010-11-19 14:35:00,26.7,26.75,26.7,26.74,31600.0,26.7,26.75,26.7,26.74,31600.0
2010-11-19 14:40:00,26.74,26.75,26.72,26.74,18000.0,26.74,26.75,26.72,26.74,18000.0
2010-11-19 14:45:00,26.73,26.77,26.7,26.77,23600.0,26.73,26.77,26.7,26.77,23600.0
2010-11-19 14:50:00,26.77,26.84,26.77,26.84,15600.0,26.77,26.84,26.77,26.84,15600.0
2010-11-19 14:55:00,26.84,26.86,26.84,26.85,53600.0,26.84,26.86,26.84,26.85,53600.0
2010-11-19 15:00:00,26.85,26.86,26.83,26.85,41400.0,26.85,26.86,26.83,26.85,41400.0
2010-11-19 15:05:00,26.84,26.85,26.81,26.81,40600.0,26.84,26.85,26.81,26.81,40600.0
2010-11-19 15:10:00,26.81,26.82,26.79,26.79,32800.0,26.81,26.82,26.79,26.79,32800.0
2010-11-19 15:15:00,26.79,26.85,26.78,26.84,45600.0,26.79,26.85,26.78,26.84,45600.0
2010-11-19 15:20:00,26.85,26.86,26.81,26.82,47800.0,26.85,26.86,26.81,26.82,47800.0
2010-11-19 15:25:00,26.82,26.86,26.8,26.86,31800.0,26.82,26.86,26.8,26.86,31800.0
2010-11-19 15:30:00,26.86,26.86,26.8,26.8,60800.0,26.86,26.86,26.8,26.8,60800.0
2010-11-19 15:35:00,26.8,26.8,26.72,26.73,63400.0,26.8,26.8,26.72,26.73,63400.0
2010-11-19 15:40:00,26.73,26.77,26.73,26.74,61600.0,26.73,26.77,26.73,26.74,61600.0
2010-11-19 15:45:00,26.74,26.77,26.71,26.71,147800.0,26.74,26.77,26.71,26.71,147800.0
2010-11-19 15:50:00,26.71,26.74,26.68,26.74,127800.0,26.71,26.74,26.68,26.74,127800.0
2010-11-19 15:55:00,26.73,26.74,26.7,26.71,109400.0,26.73,26.74,26.7,26.71,109400.0
2010-11-22 09:30:00,26.83,26.93,26.71,26.81,46200.0,26.83,26.93,26.71,26.81,46200.0
2010-11-22 09:35:00,26.81,26.95,26.81,26.93,31200.0,26.81,26.95,26.81,26.93,31200.0
2010-11-22 09:40:00,26.93,27.0,26.92,26.97,43800.0,26.93,27.0,26.92,26.97,43800.0
2010-11-22 09:45:00,26.97,27.0,26.93,27.0,43200.0,26.97,27.0,26.93,27.0,43200.0
2010-11-22 09:50:00,26.99,27.05,26.99,27.04,75000.0,26.99,27.05,26.99,27.04,75000.0
2010-11-22 09:55:00,27.04,27.04,26.97,27.03,40000.0,27.04,27.04,26.97,27.03,40000.0
2010-11-22 10:00:00,27.03,27.16,27.03,27.16,62800.0,27.03,27.16,27.03,27.16,62800.0
2010-11-22 10:05:00,27.15,27.28,27.15,27.25,69200.0,27.15,27.28,27.15,27.25,69200.0
2010-11-22 10:10:00,27.26,27.34,27.22,27.33,36600.0,27.26,27.34,27.22,27.33,36600.0
2010-11-22 10:15:00,27.33,27.48,27.33,27.37,82800.0,27.33,27.48,27.33,27.37,82800.0
2010-11-22 10:20:00,27.37,27.39,27.32,27.33,51000.0,27.37,27.39,27.32,27.33,51000.0
2010-11-22 10:25:00,27.34,27.34,27.29,27.3,41800.0,27.34,27.34,27.29,27.3,41800.0
2010-11-22 10:30:00,27.29,27.33,27.25,27.32,49400.0,27.29,27.33,27.25,27.32,49400.0
2010-11-22 10:35:00,27.32,27.36,27.31,27.36,65800.0,27.32,27.36,27.31,27.36,65800.0
2010-11-22 10:40:00,27.36,27.38,27.34,27.34,46800.0,27.36,27.38,27.34,27.34,46800.0
2010-11-22 10:45:00,27.35,27.35,27.31,27.31,23000.0,27.35,27.35,27.31,27.31,23000.0
2010-11-22 10:50:00,27.3,27.34,27.29,27.33,18200.0,27.3,27.34,27.29,27.33,18200.0
2010-11-22 10:55:00,27.33,27.33,27.29,27.3,31600.0,27.33,27.33,27.29,27.3,31600.0
2010-11-22 11:00:00,27.29,27.32,27.25,27.29,34400.0,27.29,27.32,27.25,27.29,34400.0
2010-11-22 11:05:00,27.29,27.38,27.29,27.36,30200.0,27.29,27.38,27.29,27.36,30200.0
2010-11-22 11:10:00,27.36,27.36,27.34,27.35,26600.0,27.36,27.36,27.34,27.35,26600.0
2010-11-22 11:15:00,27.35,27.38,27.33,27.36,32800.0,27.35,27.38,27.33,27.36,32800.0
2010-11-22 11:20:00,27.36,27.37,27.34,27.36,27400.0,27.36,27.37,27.34,27.36,27400.0
2010-11-22 11:25:00,27.36,27.39,27.36,27.38,51800.0,27.36,27.39,27.36,27.38,51800.0
2010-11-22 11:30:00,27.38,27.38,27.36,27.36,15400.0,27.38,27.38,27.36,27.36,15400.0
2010-11-22 11:35:00,27.36,27.38,27.36,27.38,23400.0,27.36,27.38,27.36,27.38,23400.0
2010-11-22 11:40:00,27.38,27.38,27.31,27.33,33800.0,27.38,27.38,27.31,27.33,33800.0
2010-11-22 11:45:00,27.32,27.33,27.32,27.32,16400.0,27.32,27.33,27.32,27.32,16400.0
2010-11-22 11:50:00,27.32,27.33,27.29,27.32,24800.0,27.32,27.33,27.29,27.32,24800.0
2010-11-22 11:55:00,27.33,27.39,27.33,27.37,24400.0,27.33,27.39,27.33,27.37,24400.0
2010-11-22 12:00:00,27.37,27.37,27.32,27.33,16200.0,27.37,27.37,27.32,27.33,16200.0
2010-11-22 12:05:00,27.33,27.41,27.33,27.4,19000.0,27.33,27.41,27.33,27.4,19000.0
2010-11-22 12:10:00,27.4,27.46,27.39,27.46,30000.0,27.4,27.46,27.39,27.46,30000.0
2010-11-22 12:15:00,27.46,27.5,27.45,27.48,45800.0,27.46,27.5,27.45,27.48,45800.0
2010-11-22 12:20:00,27.49,27.49,27.42,27.43,20800.0,27.49,27.49,27.42,27.43,20800.0
2010-11-22 12:25:00,27.43,27.45,27.36,27.38,29200.0,27.43,27.45,27.36,27.38,29200.0
2010-11-22 12:30:00,27.36,27.39,27.32,27.39,25200.0,27.36,27.39,27.32,27.39,25200.0
2010-11-22 12:35:00,27.38,27.38,27.35,27.38,43200.0,27.38,27.38,27.35,27.38,43200.0
2010-11-22 12:40:00,27.38,27.38,27.37,27.38,28000.0,27.38,27.38,27.37,27.38,28000.0
2010-11-22 12:45:00,27.38,27.38,27.31,27.36,40800.0,27.38,27.38,27.31,27.36,40800.0
2010-11-22 12:50:00,27.35,27.36,27.32,27.35,21000.0,27.35,27.36,27.32,27.35,21000.0
2010-11-22 12:55:00,27.35,27.36,27.34,27.35,20600.0,27.35,27.36,27.34,27.35,20600.0
2010-11-22 13:00:00,27.36,27.36,27.33,27.34,24200.0,27.36,27.36,27.33,27.34,24200.0
2010-11-22 13:05:00,27.34,27.35,27.31,27.34,20200.0,27.34,27.35,27.31,27.34,20200.0
2010-11-22 13:10:00,27.35,27.38,27.34,27.38,20200.0,27.35,27.38,27.34,27.38,20200.0
2010-11-22 13:15:00,27.38,27.38,27.36,27.37,18800.0,27.38,27.38,27.36,27.37,18800.0
2010-11-22 13:20:00,27.37,27.37,27.31,27.33,24000.0,27.37,27.37,27.31,27.33,24000.0
2010-11-22 13:25:00,27.34,27.34,27.31,27.33,14200.0,27.34,27.34,27.31,27.33,14200.0
2010-11-22 13:30:00,27.34,27.35,27.29,27.31,90600.0,27.34,27.35,27.29,27.31,90600.0
2010-11-22 13:35:00,27.31,27.38,27.31,27.34,23400.0,27.31,27.38,27.31,27.34,23400.0
2010-11-22 13:40:00,27.34,27.37,27.33,27.36,19600.0,27.34,27.37,27.33,27.36,19600.0
2010-11-22 13:45:00,27.36,27.38,27.36,27.38,12000.0,27.36,27.38,27.36,27.38,12000.0
2010-11-22 13:50:00,27.38,27.38,27.36,27.36,49400.0,27.38,27.38,27.36,27.36,49400.0
2010-11-22 13:55:00,27.36,27.36,27.33,27.33,44200.0,27.36,27.36,27.33,27.33,44200.0
2010-11-22 14:00:00,27.34,27.35,27.31,27.31,49600.0,27.34,27.35,27.31,27.31,49600.0
2010-11-22 14:05:00,27.31,27.32,27.28,27.32,37800.0,27.31,27.32,27.28,27.32,37800.0
2010-11-22 14:10:00,27.32,27.33,27.3,27.33,27800.0,27.32,27.33,27.3,27.33,27800.0
2010-11-22 14:15:00,27.33,27.37,27.32,27.35,23000.0,27.33,27.37,27.32,27.35,23000.0
2010-11-22 14:20:00,27.35,27.38,27.34,27.37,21400.0,27.35,27.38,27.34,27.37,21400.0
2010-11-22 14:25:00,27.38,27.38,27.35,27.35,20200.0,27.38,27.38,27.35,27.35,20200.0
2010-11-22 14:30:00,27.35,27.35,27.33,27.35,19600.0,27.35,27.35,27.33,27.35,19600.0
2010-11-22 14:35:00,27.34,27.34,27.33,27.33,20400.0,27.34,27.34,27.33,27.33,20400.0
2010-11-22 14:40:00,27.34,27.34,27.31,27.33,26800.0,27.34,27.34,27.31,27.33,26800.0
2010-11-22 14:45:00,27.33,27.38,27.33,27.34,31800.0,27.33,27.38,27.33,27.34,31800.0
2010-11-22 14:50:00,27.34,27.36,27.32,27.32,28600.0,27.34,27.36,27.32,27.32,28600.0
2010-11-22 14:55:00,27.32,27.36,27.31,27.36,26600.0,27.32,27.36,27.31,27.36,26600.0
2010-11-22 15:00:00,27.36,27.38,27.36,27.37,29000.0,27.36,27.38,27.36,27.37,29000.0
2010-11-22 15:05:00,27.38,27.4,27.37,27.38,59200.0,27.38,27.4,27.37,27.38,59200.0
2010-11-22 15:10:00,27.38,27.4,27.36,27.39,28000.0,27.38,27.4,27.36,27.39,28000.0
2010-11-22 15:15:00,27.38,27.41,27.38,27.41,29000.0,27.38,27.41,27.38,27.41,29000.0
2010-11-22 15:20:00,27.41,27.41,27.37,27.37,26200.0,27.41,27.41,27.37,27.37,26200.0
2010-11-22 15:25:00,27.37,27.38,27.35,27.38,32200.0,27.37,27.38,27.35,27.38,32200.0
2010-11-22 15:30:00,27.38,27.39,27.35,27.36,24600.0,27.38,27.39,27.35,27.36,24600.0
2010-11-22 15:35:00,27.36,27.4,27.35,27.4,43400.0,27.36,27.4,27.35,27.4,43400.0
2010-11-22 15:40:00,27.4,27.43,27.4,27.41,49600.0,27.4,27.43,27.4,27.41,49600.0
2010-11-22 15:45:00,27.41,27.44,27.4,27.43,59000.0,27.41,27.44,27.4,27.43,59000.0
2010-11-22 15:50:00,27.43,27.47,27.42,27.42,100800.0,27.43,27.47,27.42,27.42,100800.0
2010-11-22 15:55:00,27.43,27.44,27.4,27.4,142000.0,27.43,27.44,27.4,27.4,142000.0
2010-11-23 09:30:00,27.22,27.25,27.13,27.23,55000.0,27.22,27.25,27.13,27.23,55000.0
2010-11-23 09:35:00,27.21,27.35,27.21,27.24,45200.0,27.21,27.35,27.21,27.24,45200.0
2010-11-23 09:40:00,27.24,27.34,27.23,27.29,70200.0,27.24,27.34,27.23,27.29,70200.0
2010-11-23 09:45:00,27.27,27.34,27.23,27.28,25800.0,27.27,27.34,27.23,27.28,25800.0
2010-11-23 09:50:00,27.28,27.31,27.18,27.19,47200.0,27.28,27.31,27.18,27.19,47200.0
2010-11-23 09:55:00,27.18,27.19,27.1,27.11,51200.0,27.18,27.19,27.1,27.11,51200.0
2010-11-23 10:00:00,27.11,27.13,27.05,27.07,185800.0,27.11,27.13,27.05,27.07,185800.0
2010-11-23 10:05:00,27.07,27.1,27.06,27.07,41800.0,27.07,27.1,27.06,27.07,41800.0
2010-11-23 10:10:00,27.07,27.1,27.03,27.09,52000.0,27.07,27.1,27.03,27.09,52000.0
2010-11-23 10:15:00,27.11,27.17,27.09,27.14,189400.0,27.11,27.17,27.09,27.14,189400.0
2010-11-23 10:20:00,27.15,27.15,27.11,27.13,60400.0,27.15,27.15,27.11,27.13,60400.0
2010-11-23 10:25:00,27.13,27.19,27.11,27.17,35400.0,27.13,27.19,27.11,27.17,35400.0
2010-11-23 10:30:00,27.18,27.19,27.13,27.13,35400.0,27.18,27.19,27.13,27.13,35400.0
2010-11-23 10:35:00,27.12,27.17,27.11,27.13,30000.0,27.12,27.17,27.11,27.13,30000.0
2010-11-23 10:40:00,27.13,27.15,27.1,27.15,20200.0,27.13,27.15,27.1,27.15,20200.0
2010-11-23 10:45:00,27.15,27.25,27.15,27.25,48600.0,27.15,27.25,27.15,27.25,48600.0
2010-11-23 10:50:00,27.25,27.29,27.23,27.24,29400.0,27.25,27.29,27.23,27.24,29400.0
2010-11-23 10:55:00,27.23,27.26,27.22,27.22,36200.0,27.23,27.26,27.22,27.22,36200.0
2010-11-23 11:00:00,27.22,27.22,27.17,27.18,36200.0,27.22,27.22,27.17,27.18,36200.0
2010-11-23 11:05:00,27.18,27.2,27.17,27.19,26800.0,27.18,27.2,27.17,27.19,26800.0
2010-11-23 11:10:00,27.2,27.22,27.16,27.17,31400.0,27.2,27.22,27.16,27.17,31400.0
2010-11-23 11:15:00,27.17,27.2,27.16,27.18,26400.0,27.17,27.2,27.16,27.18,26400.0
2010-11-23 11:20:00,27.19,27.23,27.18,27.18,12800.0,27.19,27.23,27.18,27.18,12800.0
2010-11-23 11:25:00,27.18,27.19,27.14,27.15,18200.0,27.18,27.19,27.14,27.15,18200.0
2010-11-23 11:30:00,27.14,27.15,27.1,27.1,37400.0,27.14,27.15,27.1,27.1,37400.0
2010-11-23 11:35:00,27.1,27.16,27.1,27.14,25800.0,27.1,27.16,27.1,27.14,25800.0
2010-11-23 11:40:00,27.13,27.14,27.09,27.1,30000.0,27.13,27.14,27.09,27.1,30000.0
2010-11-23 11:45:00,27.09,27.13,27.09,27.12,30800.0,27.09,27.13,27.09,27.12,30800.0
2010-11-23 11:50:00,27.13,27.21,27.13,27.18,50400.0,27.13,27.21,27.13,27.18,50400.0
2010-11-23 11:55:00,27.18,27.18,27.12,27.12,32800.0,27.18,27.18,27.12,27.12,32800.0
2010-11-23 12:00:00,27.12,27.13,27.1,27.1,22000.0,27.12,27.13,27.1,27.1,22000.0
2010-11-23 12:05:00,27.1,27.18,27.09,27.18,58800.0,27.1,27.18,27.09,27.18,58800.0
2010-11-23 12:10:00,27.18,27.19,27.17,27.18,37600.0,27.18,27.19,27.17,27.18,37600.0
2010-11-23 12:15:00,27.18,27.2,27.17,27.2,9600.0,27.18,27.2,27.17,27.2,9600.0
2010-11-23 12:20:00,27.21,27.23,27.17,27.18,44200.0,27.21,27.23,27.17,27.18,44200.0
2010-11-23 12:25:00,27.19,27.19,27.17,27.18,25400.0,27.19,27.19,27.17,27.18,25400.0
2010-11-23 12:30:00,27.18,27.2,27.13,27.15,22600.0,27.18,27.2,27.13,27.15,22600.0
2010-11-23 12:35:00,27.15,27.15,27.1,27.11,16800.0,27.15,27.15,27.1,27.11,16800.0
2010-11-23 12:40:00,27.11,27.14,27.09,27.14,16200.0,27.11,27.14,27.09,27.14,16200.0
2010-11-23 12:45:00,27.14,27.14,27.11,27.11,16800.0,27.14,27.14,27.11,27.11,16800.0
2010-11-23 12:50:00,27.11,27.11,27.09,27.11,21600.0,27.11,27.11,27.09,27.11,21600.0
2010-11-23 12:55:00,27.11,27.17,27.11,27.16,8800.0,27.11,27.17,27.11,27.16,8800.0
2010-11-23 13:00:00,27.16,27.16,27.12,27.14,19600.0,27.16,27.16,27.12,27.14,19600.0
2010-11-23 13:05:00,27.14,27.18,27.14,27.18,24200.0,27.14,27.18,27.14,27.18,24200.0
2010-11-23 13:10:00,27.18,27.2,27.16,27.2,30400.0,27.18,27.2,27.16,27.2,30400.0
2010-11-23 13:15:00,27.2,27.21,27.17,27.19,23400.0,27.2,27.21,27.17,27.19,23400.0
2010-11-23 13:20:00,27.19,27.23,27.18,27.23,11200.0,27.19,27.23,27.18,27.23,11200.0
2010-11-23 13:25:00,27.22,27.23,27.18,27.2,44400.0,27.22,27.23,27.18,27.2,44400.0
2010-11-23 13:30:00,27.2,27.21,27.17,27.18,31800.0,27.2,27.21,27.17,27.18,31800.0
2010-11-23 13:35:00,27.18,27.18,27.16,27.18,34000.0,27.18,27.18,27.16,27.18,34000.0
2010-11-23 13:40:00,27.18,27.19,27.16,27.18,24000.0,27.18,27.19,27.16,27.18,24000.0
2010-11-23 13:45:00,27.18,27.18,27.16,27.18,20800.0,27.18,27.18,27.16,27.18,20800.0
2010-11-23 13:50:00,27.18,27.18,27.15,27.16,51400.0,27.18,27.18,27.15,27.16,51400.0
2010-11-23 13:55:00,27.16,27.17,27.14,27.16,37600.0,27.16,27.17,27.14,27.16,37600.0
2010-11-23 14:00:00,27.16,27.16,27.1,27.11,43800.0,27.16,27.16,27.1,27.11,43800.0
2010-11-23 14:05:00,27.11,27.15,27.11,27.15,13000.0,27.11,27.15,27.11,27.15,13000.0
2010-11-23 14:10:00,27.15,27.17,27.15,27.15,32600.0,27.15,27.17,27.15,27.15,32600.0
2010-11-23 14:15:00,27.15,27.16,27.11,27.13,40800.0,27.15,27.16,27.11,27.13,40800.0
2010-11-23 14:20:00,27.13,27.19,27.11,27.18,55000.0,27.13,27.19,27.11,27.18,55000.0
2010-11-23 14:25:00,27.18,27.21,27.18,27.2,49600.0,27.18,27.21,27.18,27.2,49600.0
2010-11-23 14:30:00,27.2,27.22,27.17,27.21,42800.0,27.2,27.22,27.17,27.21,42800.0
2010-11-23 14:35:00,27.21,27.24,27.2,27.21,69000.0,27.21,27.24,27.2,27.21,69000.0
2010-11-23 14:40:00,27.2,27.23,27.18,27.21,34800.0,27.2,27.23,27.18,27.21,34800.0
2010-11-23 14:45:00,27.2,27.25,27.2,27.25,29000.0,27.2,27.25,27.2,27.25,29000.0
2010-11-23 14:50:00,27.25,27.29,27.23,27.28,38200.0,27.25,27.29,27.23,27.28,38200.0
2010-11-23 14:55:00,27.28,27.28,27.26,27.26,22800.0,27.28,27.28,27.26,27.26,22800.0
2010-11-23 15:00:00,27.25,27.29,27.24,27.24,52400.0,27.25,27.29,27.24,27.24,52400.0
2010-11-23 15:05:00,27.24,27.31,27.24,27.29,43600.0,27.24,27.31,27.24,27.29,43600.0
2010-11-23 15:10:00,27.28,27.34,27.28,27.34,74600.0,27.28,27.34,27.28,27.34,74600.0
2010-11-23 15:15:00,27.34,27.35,27.32,27.34,63800.0,27.34,27.35,27.32,27.34,63800.0
2010-11-23 15:20:00,27.34,27.35,27.32,27.33,36000.0,27.34,27.35,27.32,27.33,36000.0
2010-11-23 15:25:00,27.33,27.37,27.32,27.36,70000.0,27.33,27.37,27.32,27.36,70000.0
2010-11-23 15:30:00,27.37,27.41,27.36,27.37,86200.0,27.37,27.41,27.36,27.37,86200.0
2010-11-23 15:35:00,27.37,27.37,27.34,27.35,58600.0,27.37,27.37,27.34,27.35,58600.0
2010-11-23 15:40:00,27.35,27.47,27.34,27.45,93400.0,27.35,27.47,27.34,27.45,93400.0
2010-11-23 15:45:00,27.45,27.45,27.4,27.44,104200.0,27.45,27.45,27.4,27.44,104200.0
2010-11-23 15:50:00,27.44,27.45,27.41,27.44,122200.0,27.44,27.45,27.41,27.44,122200.0
2010-11-23 15:55:00,27.44,27.49,27.43,27.43,182400.0,27.44,27.49,27.43,27.43,182400.0
2010-11-24 09:30:00,27.92,27.92,27.54,27.61,75000.0,27.92,27.92,27.54,27.61,75000.0
2010-11-24 09:35:00,27.61,27.63,27.52,27.59,39000.0,27.61,27.63,27.52,27.59,39000.0
2010-11-24 09:40:00,27.59,27.7,27.59,27.7,34400.0,27.59,27.7,27.59,27.7,34400.0
2010-11-24 09:45:00,27.69,27.75,27.68,27.73,48600.0,27.69,27.75,27.68,27.73,48600.0
2010-11-24 09:50:00,27.72,27.75,27.68,27.68,44400.0,27.72,27.75,27.68,27.68,44400.0
2010-11-24 09:55:00,27.68,27.74,27.67,27.68,42200.0,27.68,27.74,27.67,27.68,42200.0
2010-11-24 10:00:00,27.67,27.68,27.63,27.65,44800.0,27.67,27.68,27.63,27.65,44800.0
2010-11-24 10:05:00,27.65,27.77,27.65,27.75,43400.0,27.65,27.77,27.65,27.75,43400.0
2010-11-24 10:10:00,27.75,27.78,27.73,27.75,37800.0,27.75,27.78,27.73,27.75,37800.0
2010-11-24 10:15:00,27.74,27.81,27.73,27.79,32400.0,27.74,27.81,27.73,27.79,32400.0
2010-11-24 10:20:00,27.81,27.82,27.77,27.8,23400.0,27.81,27.82,27.77,27.8,23400.0
2010-11-24 10:25:00,27.81,27.87,27.8,27.81,38800.0,27.81,27.87,27.8,27.81,38800.0
2010-11-24 10:30:00,27.81,27.85,27.8,27.84,19800.0,27.81,27.85,27.8,27.84,19800.0
2010-11-24 10:35:00,27.83,27.86,27.83,27.86,17200.0,27.83,27.86,27.83,27.86,17200.0
2010-11-24 10:40:00,27.86,27.91,27.84,27.86,23400.0,27.86,27.91,27.84,27.86,23400.0
2010-11-24 10:45:00,27.87,27.93,27.86,27.92,35800.0,27.87,27.93,27.86,27.92,35800.0
2010-11-24 10:50:00,27.92,27.98,27.91,27.93,31200.0,27.92,27.98,27.91,27.93,31200.0
2010-11-24 10:55:00,27.93,27.96,27.92,27.96,17000.0,27.93,27.96,27.92,27.96,17000.0
2010-11-24 11:00:00,27.96,27.99,27.96,27.99,24200.0,27.96,27.99,27.96,27.99,24200.0
2010-11-24 11:05:00,28.0,28.0,27.97,27.99,24200.0,28.0,28.0,27.97,27.99,24200.0
2010-11-24 11:10:00,28.0,28.05,27.98,27.99,37000.0,28.0,28.05,27.98,27.99,37000.0
2010-11-24 11:15:00,28.0,28.04,27.95,27.97,28400.0,28.0,28.04,27.95,27.97,28400.0
2010-11-24 11:20:00,27.98,28.05,27.98,28.05,20800.0,27.98,28.05,27.98,28.05,20800.0
2010-11-24 11:25:00,28.04,28.06,27.99,28.06,14800.0,28.04,28.06,27.99,28.06,14800.0
2010-11-24 11:30:00,28.06,28.07,27.97,28.0,24800.0,28.06,28.07,27.97,28.0,24800.0
2010-11-24 11:35:00,28.0,28.03,27.98,28.02,13000.0,28.0,28.03,27.98,28.02,13000.0
2010-11-24 11:40:00,28.02,28.02,27.97,28.0,17000.0,28.02,28.02,27.97,28.0,17000.0
2010-11-24 11:45:00,28.0,28.03,27.98,28.02,33400.0,28.0,28.03,27.98,28.02,33400.0
2010-11-24 11:50:00,28.02,28.07,27.99,28.06,26800.0,28.02,28.07,27.99,28.06,26800.0
2010-11-24 11:55:00,28.06,28.1,28.0,28.1,45000.0,28.06,28.1,28.0,28.1,45000.0
2010-11-24 12:00:00,28.1,28.1,27.98,27.99,80400.0,28.1,28.1,27.98,27.99,80400.0
2010-11-24 12:05:00,27.99,28.04,27.97,28.04,22800.0,27.99,28.04,27.97,28.04,22800.0
2010-11-24 12:10:00,28.04,28.05,28.0,28.01,19000.0,28.04,28.05,28.0,28.01,19000.0
2010-11-24 12:15:00,28.0,28.05,28.0,28.03,26200.0,28.0,28.05,28.0,28.03,26200.0
2010-11-24 12:20:00,28.03,28.06,28.03,28.06,12400.0,28.03,28.06,28.03,28.06,12400.0
2010-11-24 12:25:00,28.06,28.1,28.05,28.1,34800.0,28.06,28.1,28.05,28.1,34800.0
2010-11-24 12:30:00,28.1,28.13,28.07,28.08,20800.0,28.1,28.13,28.07,28.08,20800.0
2010-11-24 12:35:00,28.08,28.09,28.06,28.09,10600.0,28.08,28.09,28.06,28.09,10600.0
2010-11-24 12:40:00,28.09,28.11,28.03,28.05,16600.0,28.09,28.11,28.03,28.05,16600.0
2010-11-24 12:45:00,28.05,28.05,28.03,28.04,6000.0,28.05,28.05,28.03,28.04,6000.0
2010-11-24 12:50:00,28.05,28.08,28.04,28.05,15400.0,28.05,28.08,28.04,28.05,15400.0
2010-11-24 12:55:00,28.05,28.06,28.0,28.03,12000.0,28.05,28.06,28.0,28.03,12000.0
2010-11-24 13:00:00,28.03,28.03,27.99,28.02,27800.0,28.03,28.03,27.99,28.02,27800.0
2010-11-24 13:05:00,28.02,28.04,28.02,28.04,8400.0,28.02,28.04,28.02,28.04,8400.0
2010-11-24 13:10:00,28.03,28.05,28.01,28.05,11400.0,28.03,28.05,28.01,28.05,11400.0
2010-11-24 13:15:00,28.05,28.06,28.02,28.04,14800.0,28.05,28.06,28.02,28.04,14800.0
2010-11-24 13:20:00,28.04,28.05,28.03,28.05,11200.0,28.04,28.05,28.03,28.05,11200.0
2010-11-24 13:25:00,28.05,28.05,28.03,28.05,13000.0,28.05,28.05,28.03,28.05,13000.0
2010-11-24 13:30:00,28.05,28.07,28.04,28.07,19400.0,28.05,28.07,28.04,28.07,19400.0
2010-11-24 13:35:00,28.08,28.11,28.08,28.1,19000.0,28.08,28.11,28.08,28.1,19000.0
2010-11-24 13:40:00,28.09,28.09,28.04,28.09,20400.0,28.09,28.09,28.04,28.09,20400.0
2010-11-24 13:45:00,28.09,28.1,28.05,28.05,14200.0,28.09,28.1,28.05,28.05,14200.0
2010-11-24 13:50:00,28.05,28.05,28.04,28.05,23200.0,28.05,28.05,28.04,28.05,23200.0
2010-11-24 13:55:00,28.05,28.06,28.04,28.05,29200.0,28.05,28.06,28.04,28.05,29200.0
2010-11-24 14:00:00,28.05,28.06,28.05,28.05,15200.0,28.05,28.06,28.05,28.05,15200.0
2010-11-24 14:05:00,28.04,28.06,28.04,28.05,29000.0,28.04,28.06,28.04,28.05,29000.0
2010-11-24 14:10:00,28.05,28.08,28.05,28.08,18600.0,28.05,28.08,28.05,28.08,18600.0
2010-11-24 14:15:00,28.08,28.08,28.03,28.04,35800.0,28.08,28.08,28.03,28.04,35800.0
2010-11-24 14:20:00,28.05,28.06,28.03,28.03,28000.0,28.05,28.06,28.03,28.03,28000.0
2010-11-24 14:25:00,28.03,28.03,28.01,28.02,16000.0,28.03,28.03,28.01,28.02,16000.0
2010-11-24 14:30:00,28.02,28.03,28.0,28.02,36200.0,28.02,28.03,28.0,28.02,36200.0
2010-11-24 14:35:00,28.02,28.04,28.01,28.04,17600.0,28.02,28.04,28.01,28.04,17600.0
2010-11-24 14:40:00,28.04,28.04,28.01,28.01,17000.0,28.04,28.04,28.01,28.01,17000.0
2010-11-24 14:45:00,28.01,28.02,28.0,28.02,18800.0,28.01,28.02,28.0,28.02,18800.0
2010-11-24 14:50:00,28.02,28.03,28.0,28.02,26400.0,28.02,28.03,28.0,28.02,26400.0
2010-11-24 14:55:00,28.02,28.04,28.02,28.04,17200.0,28.02,28.04,28.02,28.04,17200.0
2010-11-24 15:00:00,28.04,28.05,28.02,28.05,38000.0,28.04,28.05,28.02,28.05,38000.0
2010-11-24 15:05:00,28.05,28.05,28.03,28.04,27600.0,28.05,28.05,28.03,28.04,27600.0
2010-11-24 15:10:00,28.04,28.05,28.03,28.04,17200.0,28.04,28.05,28.03,28.04,17200.0
2010-11-24 15:15:00,28.04,28.04,28.02,28.02,22200.0,28.04,28.04,28.02,28.02,22200.0
2010-11-24 15:20:00,28.02,28.07,28.02,28.03,42000.0,28.02,28.07,28.02,28.03,42000.0
2010-11-24 15:25:00,28.03,28.07,28.02,28.06,26200.0,28.03,28.07,28.02,28.06,26200.0
2010-11-24 15:30:00,28.06,28.07,28.04,28.04,25800.0,28.06,28.07,28.04,28.04,25800.0
2010-11-24 15:35:00,28.04,28.04,28.0,28.03,36800.0,28.04,28.04,28.0,28.03,36800.0
2010-11-24 15:40:00,28.03,28.07,28.01,28.05,88600.0,28.03,28.07,28.01,28.05,88600.0
2010-11-24 15:45:00,28.05,28.05,28.02,28.04,77800.0,28.05,28.05,28.02,28.04,77800.0
2010-11-24 15:50:00,28.04,28.06,28.03,28.05,73400.0,28.04,28.06,28.03,28.05,73400.0
2010-11-24 15:55:00,28.05,28.07,28.04,28.05,83400.0,28.05,28.07,28.04,28.05,83400.0
2010-11-26 09:30:00,27.99,28.22,27.98,28.21,52200.0,27.99,28.22,27.98,28.21,52200.0
2010-11-26 09:35:00,28.2,28.22,28.11,28.13,14400.0,28.2,28.22,28.11,28.13,14400.0
2010-11-26 09:40:00,28.15,28.19,28.11,28.14,31400.0,28.15,28.19,28.11,28.14,31400.0
2010-11-26 09:45:00,28.14,28.18,28.11,28.18,16000.0,28.14,28.18,28.11,28.18,16000.0
2010-11-26 09:50:00,28.18,28.31,28.18,28.25,55400.0,28.18,28.31,28.18,28.25,55400.0
2010-11-26 09:55:00,28.25,28.25,28.13,28.15,29000.0,28.25,28.25,28.13,28.15,29000.0
2010-11-26 10:00:00,28.16,28.27,28.09,28.1,45600.0,28.16,28.27,28.09,28.1,45600.0
2010-11-26 10:05:00,28.1,28.22,28.09,28.22,27400.0,28.1,28.22,28.09,28.22,27400.0
2010-11-26 10:10:00,28.21,28.22,28.17,28.2,14200.0,28.21,28.22,28.17,28.2,14200.0
2010-11-26 10:15:00,28.18,28.18,28.11,28.15,18400.0,28.18,28.18,28.11,28.15,18400.0
2010-11-26 10:20:00,28.16,28.18,28.13,28.18,14600.0,28.16,28.18,28.13,28.18,14600.0
2010-11-26 10:25:00,28.18,28.23,28.18,28.23,17400.0,28.18,28.23,28.18,28.23,17400.0
2010-11-26 10:30:00,28.23,28.25,28.18,28.2,22400.0,28.23,28.25,28.18,28.2,22400.0
2010-11-26 10:35:00,28.2,28.23,28.2,28.22,13000.0,28.2,28.23,28.2,28.22,13000.0
2010-11-26 10:40:00,28.23,28.24,28.19,28.19,10000.0,28.23,28.24,28.19,28.19,10000.0
2010-11-26 10:45:00,28.19,28.23,28.18,28.21,17800.0,28.19,28.23,28.18,28.21,17800.0
2010-11-26 10:50:00,28.2,28.43,28.19,28.38,124200.0,28.2,28.43,28.19,28.38,124200.0
2010-11-26 10:55:00,28.36,28.38,28.32,28.33,20400.0,28.36,28.38,28.32,28.33,20400.0
2010-11-26 11:00:00,28.32,28.32,28.28,28.3,21600.0,28.32,28.32,28.28,28.3,21600.0
2010-11-26 11:05:00,28.29,28.34,28.27,28.34,11800.0,28.29,28.34,28.27,28.34,11800.0
2010-11-26 11:10:00,28.34,28.34,28.25,28.31,20200.0,28.34,28.34,28.25,28.31,20200.0
2010-11-26 11:15:00,28.31,28.34,28.29,28.29,15400.0,28.31,28.34,28.29,28.29,15400.0
2010-11-26 11:20:00,28.29,28.29,28.26,28.28,9800.0,28.29,28.29,28.26,28.28,9800.0
2010-11-26 11:25:00,28.28,28.31,28.28,28.31,21000.0,28.28,28.31,28.28,28.31,21000.0
2010-11-26 11:30:00,28.31,28.31,28.25,28.28,23600.0,28.31,28.31,28.25,28.28,23600.0
2010-11-26 11:35:00,28.28,28.31,28.24,28.27,22600.0,28.28,28.31,28.24,28.27,22600.0
2010-11-26 11:40:00,28.27,28.27,28.23,28.25,16200.0,28.27,28.27,28.23,28.25,16200.0
2010-11-26 11:45:00,28.24,28.28,28.24,28.27,23600.0,28.24,28.28,28.24,28.27,23600.0
2010-11-26 11:50:00,28.27,28.32,28.27,28.32,10400.0,28.27,28.32,28.27,28.32,10400.0
2010-11-26 11:55:00,28.32,28.35,28.3,28.34,14600.0,28.32,28.35,28.3,28.34,14600.0
2010-11-26 12:00:00,28.34,28.34,28.25,28.27,16800.0,28.34,28.34,28.25,28.27,16800.0
2010-11-26 12:05:00,28.27,28.34,28.27,28.34,13400.0,28.27,28.34,28.27,28.34,13400.0
2010-11-26 12:10:00,28.35,28.38,28.33,28.38,21600.0,28.35,28.38,28.33,28.38,21600.0
2010-11-26 12:15:00,28.38,28.4,28.36,28.39,12200.0,28.38,28.4,28.36,28.39,12200.0
2010-11-26 12:20:00,28.4,28.4,28.34,28.34,18000.0,28.4,28.4,28.34,28.34,18000.0
2010-11-26 12:25:00,28.34,28.41,28.34,28.41,19400.0,28.34,28.41,28.34,28.41,19400.0
2010-11-26 12:30:00,28.41,28.41,28.37,28.4,37000.0,28.41,28.41,28.37,28.4,37000.0
2010-11-26 12:35:00,28.4,28.47,28.4,28.46,35400.0,28.4,28.47,28.4,28.46,35400.0
2010-11-26 12:40:00,28.46,28.47,28.38,28.38,30800.0,28.46,28.47,28.38,28.38,30800.0
2010-11-26 12:45:00,28.39,28.43,28.37,28.41,52000.0,28.39,28.43,28.37,28.41,52000.0
2010-11-26 12:50:00,28.4,28.4,28.35,28.36,53000.0,28.4,28.4,28.35,28.36,53000.0
2010-11-26 12:55:00,28.36,28.38,28.31,28.36,70200.0,28.36,28.38,28.31,28.36,70200.0
2010-11-29 09:30:00,28.25,28.25,28.0,28.02,79400.0,28.25,28.25,28.0,28.02,79400.0
2010-11-29 09:35:00,28.04,28.05,27.87,27.93,131400.0,28.04,28.05,27.87,27.93,131400.0
2010-11-29 09:40:00,27.93,28.0,27.93,27.98,48800.0,27.93,28.0,27.93,27.98,48800.0
2010-11-29 09:45:00,27.99,28.02,27.92,27.93,66400.0,27.99,28.02,27.92,27.93,66400.0
2010-11-29 09:50:00,27.93,27.96,27.89,27.9,65800.0,27.93,27.96,27.89,27.9,65800.0
2010-11-29 09:55:00,27.89,27.98,27.77,27.96,80200.0,27.89,27.98,27.77,27.96,80200.0
2010-11-29 10:00:00,27.97,27.97,27.83,27.86,55200.0,27.97,27.97,27.83,27.86,55200.0
2010-11-29 10:05:00,27.86,27.89,27.8,27.84,25400.0,27.86,27.89,27.8,27.84,25400.0
2010-11-29 10:10:00,27.87,27.88,27.77,27.81,25400.0,27.87,27.88,27.77,27.81,25400.0
2010-11-29 10:15:00,27.81,27.81,27.67,27.74,48000.0,27.81,27.81,27.67,27.74,48000.0
2010-11-29 10:20:00,27.74,27.79,27.64,27.66,57600.0,27.74,27.79,27.64,27.66,57600.0
2010-11-29 10:25:00,27.65,27.65,27.59,27.65,69600.0,27.65,27.65,27.59,27.65,69600.0
2010-11-29 10:30:00,27.64,27.77,27.61,27.69,53600.0,27.64,27.77,27.61,27.69,53600.0
2010-11-29 10:35:00,27.7,27.73,27.68,27.71,20600.0,27.7,27.73,27.68,27.71,20600.0
2010-11-29 10:40:00,27.73,27.75,27.68,27.68,22200.0,27.73,27.75,27.68,27.68,22200.0
2010-11-29 10:45:00,27.68,27.7,27.63,27.63,21600.0,27.68,27.7,27.63,27.63,21600.0
2010-11-29 10:50:00,27.64,27.67,27.62,27.62,21400.0,27.64,27.67,27.62,27.62,21400.0
2010-11-29 10:55:00,27.63,27.64,27.57,27.61,27800.0,27.63,27.64,27.57,27.61,27800.0
2010-11-29 11:00:00,27.61,27.66,27.6,27.66,13800.0,27.61,27.66,27.6,27.66,13800.0
2010-11-29 11:05:00,27.66,27.67,27.6,27.6,28400.0,27.66,27.67,27.6,27.6,28400.0
2010-11-29 11:10:00,27.61,27.69,27.59,27.67,19000.0,27.61,27.69,27.59,27.67,19000.0
2010-11-29 11:15:00,27.68,27.68,27.58,27.6,28000.0,27.68,27.68,27.58,27.6,28000.0
2010-11-29 11:20:00,27.6,27.63,27.57,27.57,21000.0,27.6,27.63,27.57,27.57,21000.0
2010-11-29 11:25:00,27.57,27.59,27.55,27.57,13800.0,27.57,27.59,27.55,27.57,13800.0
2010-11-29 11:30:00,27.58,27.58,27.53,27.53,36800.0,27.58,27.58,27.53,27.53,36800.0
2010-11-29 11:35:00,27.53,27.57,27.5,27.56,28000.0,27.53,27.57,27.5,27.56,28000.0
2010-11-29 11:40:00,27.58,27.59,27.53,27.55,15200.0,27.58,27.59,27.53,27.55,15200.0
2010-11-29 11:45:00,27.56,27.56,27.53,27.53,11800.0,27.56,27.56,27.53,27.53,11800.0
2010-11-29 11:50:00,27.53,27.55,27.53,27.53,8400.0,27.53,27.55,27.53,27.53,8400.0
2010-11-29 11:55:00,27.53,27.58,27.5,27.53,32200.0,27.53,27.58,27.5,27.53,32200.0
2010-11-29 12:00:00,27.51,27.57,27.51,27.56,20200.0,27.51,27.57,27.51,27.56,20200.0
2010-11-29 12:05:00,27.55,27.58,27.55,27.57,10600.0,27.55,27.58,27.55,27.57,10600.0
2010-11-29 12:10:00,27.57,27.58,27.55,27.56,28000.0,27.57,27.58,27.55,27.56,28000.0
2010-11-29 12:15:00,27.57,27.6,27.55,27.6,37000.0,27.57,27.6,27.55,27.6,37000.0
2010-11-29 12:20:00,27.6,27.61,27.56,27.57,20000.0,27.6,27.61,27.56,27.57,20000.0
2010-11-29 12:25:00,27.57,27.6,27.57,27.6,21600.0,27.57,27.6,27.57,27.6,21600.0
2010-11-29 12:30:00,27.6,27.61,27.6,27.61,17800.0,27.6,27.61,27.6,27.61,17800.0
2010-11-29 12:35:00,27.61,27.63,27.6,27.61,14400.0,27.61,27.63,27.6,27.61,14400.0
2010-11-29 12:40:00,27.61,27.66,27.61,27.65,18000.0,27.61,27.66,27.61,27.65,18000.0
2010-11-29 12:45:00,27.66,27.66,27.64,27.65,11000.0,27.66,27.66,27.64,27.65,11000.0
2010-11-29 12:50:00,27.65,27.65,27.6,27.61,20200.0,27.65,27.65,27.6,27.61,20200.0
2010-11-29 12:55:00,27.61,27.61,27.59,27.6,15000.0,27.61,27.61,27.59,27.6,15000.0
2010-11-29 13:00:00,27.6,27.6,27.56,27.57,32600.0,27.6,27.6,27.56,27.57,32600.0
2010-11-29 13:05:00,27.56,27.58,27.56,27.57,23200.0,27.56,27.58,27.56,27.57,23200.0
2010-11-29 13:10:00,27.57,27.58,27.55,27.55,20400.0,27.57,27.58,27.55,27.55,20400.0
2010-11-29 13:15:00,27.55,27.56,27.54,27.55,23800.0,27.55,27.56,27.54,27.55,23800.0
2010-11-29 13:20:00,27.56,27.57,27.55,27.55,18400.0,27.56,27.57,27.55,27.55,18400.0
2010-11-29 13:25:00,27.56,27.56,27.52,27.53,27800.0,27.56,27.56,27.52,27.53,27800.0
2010-11-29 13:30:00,27.54,27.54,27.52,27.54,21200.0,27.54,27.54,27.52,27.54,21200.0
2010-11-29 13:35:00,27.54,27.54,27.5,27.5,28000.0,27.54,27.54,27.5,27.5,28000.0
2010-11-29 13:40:00,27.5,27.5,27.48,27.5,45000.0,27.5,27.5,27.48,27.5,45000.0
2010-11-29 13:45:00,27.5,27.53,27.49,27.53,41600.0,27.5,27.53,27.49,27.53,41600.0
2010-11-29 13:50:00,27.53,27.53,27.5,27.5,10600.0,27.53,27.53,27.5,27.5,10600.0
2010-11-29 13:55:00,27.5,27.52,27.49,27.49,20800.0,27.5,27.52,27.49,27.49,20800.0
2010-11-29 14:00:00,27.49,27.5,27.48,27.49,22000.0,27.49,27.5,27.48,27.49,22000.0
2010-11-29 14:05:00,27.49,27.5,27.47,27.5,27800.0,27.49,27.5,27.47,27.5,27800.0
2010-11-29 14:10:00,27.5,27.52,27.47,27.47,38600.0,27.5,27.52,27.47,27.47,38600.0
2010-11-29 14:15:00,27.48,27.52,27.48,27.5,27800.0,27.48,27.52,27.48,27.5,27800.0
2010-11-29 14:20:00,27.51,27.54,27.5,27.5,21200.0,27.51,27.54,27.5,27.5,21200.0
2010-11-29 14:25:00,27.5,27.58,27.5,27.57,36800.0,27.5,27.58,27.5,27.57,36800.0
2010-11-29 14:30:00,27.57,27.64,27.57,27.57,109800.0,27.57,27.64,27.57,27.57,109800.0
2010-11-29 14:35:00,27.58,27.66,27.57,27.61,62200.0,27.58,27.66,27.57,27.61,62200.0
2010-11-29 14:40:00,27.6,27.65,27.59,27.59,59800.0,27.6,27.65,27.59,27.59,59800.0
2010-11-29 14:45:00,27.6,27.61,27.59,27.61,23600.0,27.6,27.61,27.59,27.61,23600.0
2010-11-29 14:50:00,27.61,27.61,27.58,27.58,39200.0,27.61,27.61,27.58,27.58,39200.0
2010-11-29 14:55:00,27.59,27.65,27.59,27.64,58400.0,27.59,27.65,27.59,27.64,58400.0
2010-11-29 15:00:00,27.64,27.65,27.61,27.61,93200.0,27.64,27.65,27.61,27.61,93200.0
2010-11-29 15:05:00,27.61,27.64,27.61,27.63,57000.0,27.61,27.64,27.61,27.63,57000.0
2010-11-29 15:10:00,27.63,27.72,27.63,27.7,166600.0,27.63,27.72,27.63,27.7,166600.0
2010-11-29 15:15:00,27.71,27.77,27.68,27.75,119800.0,27.71,27.77,27.68,27.75,119800.0
2010-11-29 15:20:00,27.75,27.75,27.68,27.72,136000.0,27.75,27.75,27.68,27.72,136000.0
2010-11-29 15:25:00,27.72,27.73,27.67,27.7,62800.0,27.72,27.73,27.67,27.7,62800.0
2010-11-29 15:30:00,27.7,27.71,27.67,27.68,109800.0,27.7,27.71,27.67,27.68,109800.0
2010-11-29 15:35:00,27.68,27.7,27.65,27.65,146600.0,27.68,27.7,27.65,27.65,146600.0
2010-11-29 15:40:00,27.65,27.67,27.61,27.64,97600.0,27.65,27.67,27.61,27.64,97600.0
2010-11-29 15:45:00,27.64,27.66,27.63,27.63,130000.0,27.64,27.66,27.63,27.63,130000.0
2010-11-29 15:50:00,27.63,27.64,27.59,27.61,176000.0,27.63,27.64,27.59,27.61,176000.0
2010-11-29 15:55:00,27.61,27.63,27.59,27.6,192800.0,27.61,27.63,27.59,27.6,192800.0
2010-11-30 09:30:00,27.48,27.72,27.39,27.63,68800.0,27.48,27.72,27.39,27.63,68800.0
2010-11-30 09:35:00,27.64,27.68,27.56,27.66,17800.0,27.64,27.68,27.56,27.66,17800.0
2010-11-30 09:40:00,27.66,27.74,27.59,27.68,55800.0,27.66,27.74,27.59,27.68,55800.0
2010-11-30 09:45:00,27.66,27.73,27.64,27.65,34800.0,27.66,27.73,27.64,27.65,34800.0
2010-11-30 09:50:00,27.65,27.68,27.63,27.63,34400.0,27.65,27.68,27.63,27.63,34400.0
2010-11-30 09:55:00,27.64,27.7,27.6,27.63,54600.0,27.64,27.7,27.6,27.63,54600.0
2010-11-30 10:00:00,27.64,27.72,27.62,27.68,44800.0,27.64,27.72,27.62,27.68,44800.0
2010-11-30 10:05:00,27.68,27.7,27.61,27.62,22000.0,27.68,27.7,27.61,27.62,22000.0
2010-11-30 10:10:00,27.61,27.66,27.61,27.63,14400.0,27.61,27.66,27.61,27.63,14400.0
2010-11-30 10:15:00,27.64,27.71,27.64,27.66,26600.0,27.64,27.71,27.64,27.66,26600.0
2010-11-30 10:20:00,27.65,27.71,27.64,27.71,17400.0,27.65,27.71,27.64,27.71,17400.0
2010-11-30 10:25:00,27.7,27.72,27.68,27.7,41200.0,27.7,27.72,27.68,27.7,41200.0
2010-11-30 10:30:00,27.69,27.72,27.63,27.64,32600.0,27.69,27.72,27.63,27.64,32600.0
2010-11-30 10:35:00,27.63,27.66,27.63,27.64,14400.0,27.63,27.66,27.63,27.64,14400.0
2010-11-30 10:40:00,27.63,27.64,27.61,27.61,11800.0,27.63,27.64,27.61,27.61,11800.0
2010-11-30 10:45:00,27.61,27.63,27.57,27.63,14800.0,27.61,27.63,27.57,27.63,14800.0
2010-11-30 10:50:00,27.64,27.64,27.52,27.55,16600.0,27.64,27.64,27.52,27.55,16600.0
2010-11-30 10:55:00,27.54,27.61,27.53,27.59,15000.0,27.54,27.61,27.53,27.59,15000.0
2010-11-30 11:00:00,27.6,27.65,27.59,27.62,20000.0,27.6,27.65,27.59,27.62,20000.0
2010-11-30 11:05:00,27.62,27.64,27.58,27.58,12600.0,27.62,27.64,27.58,27.58,12600.0
2010-11-30 11:10:00,27.59,27.59,27.51,27.53,13600.0,27.59,27.59,27.51,27.53,13600.0
2010-11-30 11:15:00,27.53,27.58,27.52,27.56,12800.0,27.53,27.58,27.52,27.56,12800.0
2010-11-30 11:20:00,27.56,27.6,27.52,27.6,26000.0,27.56,27.6,27.52,27.6,26000.0
2010-11-30 11:25:00,27.6,27.6,27.53,27.53,35800.0,27.6,27.6,27.53,27.53,35800.0
2010-11-30 11:30:00,27.53,27.57,27.53,27.55,20800.0,27.53,27.57,27.53,27.55,20800.0
2010-11-30 11:35:00,27.53,27.57,27.52,27.56,16800.0,27.53,27.57,27.52,27.56,16800.0
2010-11-30 11:40:00,27.56,27.57,27.55,27.56,13200.0,27.56,27.57,27.55,27.56,13200.0
2010-11-30 11:45:00,27.56,27.57,27.5,27.5,12000.0,27.56,27.57,27.5,27.5,12000.0
2010-11-30 11:50:00,27.51,27.52,27.48,27.52,7800.0,27.51,27.52,27.48,27.52,7800.0
2010-11-30 11:55:00,27.52,27.57,27.5,27.56,26800.0,27.52,27.57,27.5,27.56,26800.0
2010-11-30 12:00:00,27.57,27.61,27.56,27.6,30200.0,27.57,27.61,27.56,27.6,30200.0
2010-11-30 12:05:00,27.6,27.6,27.53,27.54,27200.0,27.6,27.6,27.53,27.54,27200.0
2010-11-30 12:10:00,27.54,27.59,27.54,27.58,26200.0,27.54,27.59,27.54,27.58,26200.0
2010-11-30 12:15:00,27.59,27.59,27.53,27.54,14000.0,27.59,27.59,27.53,27.54,14000.0
2010-11-30 12:20:00,27.54,27.57,27.54,27.56,14000.0,27.54,27.57,27.54,27.56,14000.0
2010-11-30 12:25:00,27.56,27.56,27.53,27.55,11800.0,27.56,27.56,27.53,27.55,11800.0
2010-11-30 12:30:00,27.56,27.56,27.5,27.5,15400.0,27.56,27.56,27.5,27.5,15400.0
2010-11-30 12:35:00,27.5,27.52,27.45,27.5,23800.0,27.5,27.52,27.45,27.5,23800.0
2010-11-30 12:40:00,27.5,27.51,27.48,27.51,23200.0,27.5,27.51,27.48,27.51,23200.0
2010-11-30 12:45:00,27.51,27.53,27.5,27.52,20000.0,27.51,27.53,27.5,27.52,20000.0
2010-11-30 12:50:00,27.52,27.58,27.52,27.57,14000.0,27.52,27.58,27.52,27.57,14000.0
2010-11-30 12:55:00,27.57,27.57,27.53,27.54,14000.0,27.57,27.57,27.53,27.54,14000.0
2010-11-30 13:00:00,27.53,27.56,27.5,27.56,24000.0,27.53,27.56,27.5,27.56,24000.0
2010-11-30 13:05:00,27.56,27.56,27.52,27.55,16200.0,27.56,27.56,27.52,27.55,16200.0
2010-11-30 13:10:00,27.55,27.57,27.52,27.53,15000.0,27.55,27.57,27.52,27.53,15000.0
2010-11-30 13:15:00,27.53,27.54,27.5,27.52,48800.0,27.53,27.54,27.5,27.52,48800.0
2010-11-30 13:20:00,27.53,27.57,27.53,27.56,18800.0,27.53,27.57,27.53,27.56,18800.0
2010-11-30 13:25:00,27.56,27.6,27.56,27.58,24000.0,27.56,27.6,27.56,27.58,24000.0
2010-11-30 13:30:00,27.59,27.6,27.58,27.58,14400.0,27.59,27.6,27.58,27.58,14400.0
2010-11-30 13:35:00,27.59,27.61,27.58,27.6,28800.0,27.59,27.61,27.58,27.6,28800.0
2010-11-30 13:40:00,27.6,27.6,27.58,27.6,23400.0,27.6,27.6,27.58,27.6,23400.0
2010-11-30 13:45:00,27.6,27.6,27.56,27.6,29000.0,27.6,27.6,27.56,27.6,29000.0
2010-11-30 13:50:00,27.6,27.6,27.57,27.6,19600.0,27.6,27.6,27.57,27.6,19600.0
2010-11-30 13:55:00,27.59,27.61,27.58,27.6,22800.0,27.59,27.61,27.58,27.6,22800.0
2010-11-30 14:00:00,27.6,27.62,27.6,27.61,30000.0,27.6,27.62,27.6,27.61,30000.0
2010-11-30 14:05:00,27.61,27.61,27.59,27.59,19000.0,27.61,27.61,27.59,27.59,19000.0
2010-11-30 14:10:00,27.59,27.61,27.58,27.61,27800.0,27.59,27.61,27.58,27.61,27800.0
2010-11-30 14:15:00,27.61,27.62,27.59,27.6,34000.0,27.61,27.62,27.59,27.6,34000.0
2010-11-30 14:20:00,27.61,27.61,27.58,27.58,21600.0,27.61,27.61,27.58,27.58,21600.0
2010-11-30 14:25:00,27.58,27.59,27.55,27.58,30400.0,27.58,27.59,27.55,27.58,30400.0
2010-11-30 14:30:00,27.58,27.59,27.55,27.58,37800.0,27.58,27.59,27.55,27.58,37800.0
2010-11-30 14:35:00,27.57,27.6,27.55,27.58,21800.0,27.57,27.6,27.55,27.58,21800.0
2010-11-30 14:40:00,27.58,27.6,27.57,27.58,27200.0,27.58,27.6,27.57,27.58,27200.0
2010-11-30 14:45:00,27.58,27.63,27.57,27.61,47800.0,27.58,27.63,27.57,27.61,47800.0
2010-11-30 14:50:00,27.61,27.61,27.57,27.58,24800.0,27.61,27.61,27.57,27.58,24800.0
2010-11-30 14:55:00,27.58,27.6,27.56,27.57,25000.0,27.58,27.6,27.56,27.57,25000.0
2010-11-30 15:00:00,27.57,27.59,27.55,27.59,42600.0,27.57,27.59,27.55,27.59,42600.0
2010-11-30 15:05:00,27.58,27.59,27.57,27.57,42000.0,27.58,27.59,27.57,27.57,42000.0
2010-11-30 15:10:00,27.57,27.57,27.49,27.5,75400.0,27.57,27.57,27.49,27.5,75400.0
2010-11-30 15:15:00,27.5,27.5,27.47,27.5,55400.0,27.5,27.5,27.47,27.5,55400.0
2010-11-30 15:20:00,27.5,27.55,27.5,27.54,55400.0,27.5,27.55,27.5,27.54,55400.0
2010-11-30 15:25:00,27.53,27.54,27.5,27.53,72400.0,27.53,27.54,27.5,27.53,72400.0
2010-11-30 15:30:00,27.53,27.53,27.5,27.51,70000.0,27.53,27.53,27.5,27.51,70000.0
2010-11-30 15:35:00,27.51,27.53,27.49,27.5,42200.0,27.51,27.53,27.49,27.5,42200.0
2010-11-30 15:40:00,27.5,27.51,27.48,27.49,44400.0,27.5,27.51,27.48,27.49,44400.0
2010-11-30 15:45:00,27.49,27.5,27.45,27.46,48400.0,27.49,27.5,27.45,27.46,48400.0
2010-11-30 15:50:00,27.47,27.49,27.45,27.46,119200.0,27.47,27.49,27.45,27.46,119200.0
2010-11-30 15:55:00,27.47,27.48,27.43,27.47,160200.0,27.47,27.48,27.43,27.47,160200.0
2010-12-01 09:30:00,27.74,27.93,27.7,27.92,80000.0,27.74,27.93,27.7,27.92,80000.0
2010-12-01 09:35:00,27.93,27.96,27.79,27.81,57600.0,27.93,27.96,27.79,27.81,57600.0
2010-12-01 09:40:00,27.8,27.83,27.69,27.77,50000.0,27.8,27.83,27.69,27.77,50000.0
2010-12-01 09:45:00,27.77,27.84,27.74,27.8,21800.0,27.77,27.84,27.74,27.8,21800.0
2010-12-01 09:50:00,27.81,27.83,27.72,27.82,22400.0,27.81,27.83,27.72,27.82,22400.0
2010-12-01 09:55:00,27.83,27.86,27.8,27.81,25600.0,27.83,27.86,27.8,27.81,25600.0
2010-12-01 10:00:00,27.83,27.88,27.68,27.74,33800.0,27.83,27.88,27.68,27.74,33800.0
2010-12-01 10:05:00,27.75,27.77,27.56,27.6,40600.0,27.75,27.77,27.56,27.6,40600.0
2010-12-01 10:10:00,27.61,27.66,27.57,27.66,31800.0,27.61,27.66,27.57,27.66,31800.0
2010-12-01 10:15:00,27.66,27.66,27.6,27.63,13000.0,27.66,27.66,27.6,27.63,13000.0
2010-12-01 10:20:00,27.64,27.64,27.59,27.61,16000.0,27.64,27.64,27.59,27.61,16000.0
2010-12-01 10:25:00,27.61,27.62,27.52,27.52,22800.0,27.61,27.62,27.52,27.52,22800.0
2010-12-01 10:30:00,27.51,27.6,27.51,27.6,33200.0,27.51,27.6,27.51,27.6,33200.0
2010-12-01 10:35:00,27.61,27.61,27.55,27.61,20600.0,27.61,27.61,27.55,27.61,20600.0
2010-12-01 10:40:00,27.61,27.67,27.59,27.66,37800.0,27.61,27.67,27.59,27.66,37800.0
2010-12-01 10:45:00,27.66,27.7,27.66,27.69,28400.0,27.66,27.7,27.66,27.69,28400.0
2010-12-01 10:50:00,27.7,27.7,27.56,27.57,19000.0,27.7,27.7,27.56,27.57,19000.0
2010-12-01 10:55:00,27.59,27.68,27.59,27.65,14800.0,27.59,27.68,27.59,27.65,14800.0
2010-12-01 11:00:00,27.64,27.69,27.64,27.69,14800.0,27.64,27.69,27.64,27.69,14800.0
2010-12-01 11:05:00,27.68,27.7,27.68,27.68,7000.0,27.68,27.7,27.68,27.68,7000.0
2010-12-01 11:10:00,27.69,27.73,27.69,27.72,13200.0,27.69,27.73,27.69,27.72,13200.0
2010-12-01 11:15:00,27.73,27.76,27.72,27.75,16200.0,27.73,27.76,27.72,27.75,16200.0
2010-12-01 11:20:00,27.75,27.77,27.74,27.77,17400.0,27.75,27.77,27.74,27.77,17400.0
2010-12-01 11:25:00,27.78,27.8,27.74,27.75,14800.0,27.78,27.8,27.74,27.75,14800.0
2010-12-01 11:30:00,27.74,27.77,27.74,27.77,6200.0,27.74,27.77,27.74,27.77,6200.0
2010-12-01 11:35:00,27.77,27.78,27.77,27.77,4800.0,27.77,27.78,27.77,27.77,4800.0
2010-12-01 11:40:00,27.77,27.8,27.77,27.8,10600.0,27.77,27.8,27.77,27.8,10600.0
2010-12-01 11:45:00,27.8,27.8,27.78,27.79,6400.0,27.8,27.8,27.78,27.79,6400.0
2010-12-01 11:50:00,27.79,27.85,27.79,27.83,15600.0,27.79,27.85,27.79,27.83,15600.0
2010-12-01 11:55:00,27.84,27.85,27.82,27.84,7400.0,27.84,27.85,27.82,27.84,7400.0
2010-12-01 12:00:00,27.84,27.85,27.81,27.82,18600.0,27.84,27.85,27.81,27.82,18600.0
2010-12-01 12:05:00,27.81,27.81,27.77,27.79,20400.0,27.81,27.81,27.77,27.79,20400.0
2010-12-01 12:10:00,27.8,27.84,27.79,27.79,8800.0,27.8,27.84,27.79,27.79,8800.0
2010-12-01 12:15:00,27.79,27.79,27.74,27.75,11400.0,27.79,27.79,27.74,27.75,11400.0
2010-12-01 12:20:00,27.76,27.78,27.75,27.76,10000.0,27.76,27.78,27.75,27.76,10000.0
2010-12-01 12:25:00,27.76,27.83,27.75,27.83,10000.0,27.76,27.83,27.75,27.83,10000.0
2010-12-01 12:30:00,27.82,27.85,27.82,27.84,15000.0,27.82,27.85,27.82,27.84,15000.0
2010-12-01 12:35:00,27.84,27.84,27.8,27.8,15800.0,27.84,27.84,27.8,27.8,15800.0
2010-12-01 12:40:00,27.79,27.8,27.79,27.8,8400.0,27.79,27.8,27.79,27.8,8400.0
2010-12-01 12:45:00,27.8,27.8,27.77,27.8,11000.0,27.8,27.8,27.77,27.8,11000.0
2010-12-01 12:50:00,27.8,27.85,27.8,27.85,9600.0,27.8,27.85,27.8,27.85,9600.0
2010-12-01 12:55:00,27.85,27.88,27.85,27.88,7200.0,27.85,27.88,27.85,27.88,7200.0
2010-12-01 13:00:00,27.88,27.91,27.88,27.89,21800.0,27.88,27.91,27.88,27.89,21800.0
2010-12-01 13:05:00,27.89,27.91,27.89,27.91,16800.0,27.89,27.91,27.89,27.91,16800.0
2010-12-01 13:10:00,27.91,27.93,27.91,27.92,9800.0,27.91,27.93,27.91,27.92,9800.0
2010-12-01 13:15:00,27.93,27.97,27.91,27.91,50000.0,27.93,27.97,27.91,27.91,50000.0
2010-12-01 13:20:00,27.91,27.92,27.88,27.92,16600.0,27.91,27.92,27.88,27.92,16600.0
2010-12-01 13:25:00,27.92,27.92,27.89,27.92,8600.0,27.92,27.92,27.89,27.92,8600.0
2010-12-01 13:30:00,27.91,27.93,27.91,27.93,14400.0,27.91,27.93,27.91,27.93,14400.0
2010-12-01 13:35:00,27.93,27.93,27.92,27.93,11200.0,27.93,27.93,27.92,27.93,11200.0
2010-12-01 13:40:00,27.96,27.98,27.95,27.98,10800.0,27.96,27.98,27.95,27.98,10800.0
2010-12-01 13:45:00,27.98,27.99,27.96,27.98,12400.0,27.98,27.99,27.96,27.98,12400.0
2010-12-01 13:50:00,27.98,27.99,27.97,27.98,11400.0,27.98,27.99,27.97,27.98,11400.0
2010-12-01 13:55:00,27.97,28.03,27.97,28.02,42600.0,27.97,28.03,27.97,28.02,42600.0
2010-12-01 14:00:00,28.02,28.04,28.0,28.03,22000.0,28.02,28.04,28.0,28.03,22000.0
2010-12-01 14:05:00,28.03,28.04,28.0,28.03,18200.0,28.03,28.04,28.0,28.03,18200.0
2010-12-01 14:10:00,28.03,28.04,28.0,28.03,29800.0,28.03,28.04,28.0,28.03,29800.0
2010-12-01 14:15:00,28.02,28.05,27.99,28.05,19000.0,28.02,28.05,27.99,28.05,19000.0
2010-12-01 14:20:00,28.06,28.06,28.03,28.04,12800.0,28.06,28.06,28.03,28.04,12800.0
2010-12-01 14:25:00,28.04,28.04,28.0,28.0,12000.0,28.04,28.04,28.0,28.0,12000.0
2010-12-01 14:30:00,28.0,28.04,28.0,28.03,16600.0,28.0,28.04,28.0,28.03,16600.0
2010-12-01 14:35:00,28.03,28.04,28.01,28.01,13600.0,28.03,28.04,28.01,28.01,13600.0
2010-12-01 14:40:00,28.01,28.01,27.97,28.0,11800.0,28.01,28.01,27.97,28.0,11800.0
2010-12-01 14:45:00,28.0,28.03,28.0,28.02,25400.0,28.0,28.03,28.0,28.02,25400.0
2010-12-01 14:50:00,28.02,28.03,28.01,28.03,17200.0,28.02,28.03,28.01,28.03,17200.0
2010-12-01 14:55:00,28.03,28.03,27.99,27.99,17800.0,28.03,28.03,27.99,27.99,17800.0
2010-12-01 15:00:00,27.99,27.99,27.96,27.97,19800.0,27.99,27.99,27.96,27.97,19800.0
2010-12-01 15:05:00,27.97,27.99,27.96,27.96,18000.0,27.97,27.99,27.96,27.96,18000.0
2010-12-01 15:10:00,27.96,27.99,27.96,27.97,23200.0,27.96,27.99,27.96,27.97,23200.0
2010-12-01 15:15:00,27.97,27.98,27.96,27.97,11400.0,27.97,27.98,27.96,27.97,11400.0
2010-12-01 15:20:00,27.96,27.97,27.93,27.93,32000.0,27.96,27.97,27.93,27.93,32000.0
2010-12-01 15:25:00,27.94,27.96,27.93,27.95,13800.0,27.94,27.96,27.93,27.95,13800.0
2010-12-01 15:30:00,27.95,27.95,27.92,27.93,19000.0,27.95,27.95,27.92,27.93,19000.0
2010-12-01 15:35:00,27.92,27.95,27.91,27.95,26400.0,27.92,27.95,27.91,27.95,26400.0
2010-12-01 15:40:00,27.95,27.96,27.95,27.95,22200.0,27.95,27.96,27.95,27.95,22200.0
2010-12-01 15:45:00,27.95,27.95,27.93,27.93,33800.0,27.95,27.95,27.93,27.93,33800.0
2010-12-01 15:50:00,27.93,27.96,27.92,27.95,59800.0,27.93,27.96,27.92,27.95,59800.0
2010-12-01 15:55:00,27.95,27.98,27.93,27.96,70600.0,27.95,27.98,27.93,27.96,70600.0
2010-12-02 09:30:00,27.87,27.97,27.83,27.86,46800.0,27.87,27.97,27.83,27.86,46800.0
2010-12-02 09:35:00,27.87,27.92,27.75,27.75,29800.0,27.87,27.92,27.75,27.75,29800.0
2010-12-02 09:40:00,27.77,27.81,27.73,27.76,29400.0,27.77,27.81,27.73,27.76,29400.0
2010-12-02 09:45:00,27.76,27.79,27.71,27.78,31400.0,27.76,27.79,27.71,27.78,31400.0
2010-12-02 09:50:00,27.77,27.79,27.72,27.74,29800.0,27.77,27.79,27.72,27.74,29800.0
2010-12-02 09:55:00,27.74,27.75,27.71,27.75,40200.0,27.74,27.75,27.71,27.75,40200.0
2010-12-02 10:00:00,27.75,27.89,27.75,27.79,52800.0,27.75,27.89,27.75,27.79,52800.0
2010-12-02 10:05:00,27.81,27.81,27.79,27.8,46400.0,27.81,27.81,27.79,27.8,46400.0
2010-12-02 10:10:00,27.8,27.83,27.79,27.83,22400.0,27.8,27.83,27.79,27.83,22400.0
2010-12-02 10:15:00,27.83,27.84,27.79,27.8,17000.0,27.83,27.84,27.79,27.8,17000.0
2010-12-02 10:20:00,27.8,27.81,27.75,27.79,19600.0,27.8,27.81,27.75,27.79,19600.0
2010-12-02 10:25:00,27.79,27.81,27.74,27.79,36600.0,27.79,27.81,27.74,27.79,36600.0
2010-12-02 10:30:00,27.79,27.8,27.77,27.79,21400.0,27.79,27.8,27.77,27.79,21400.0
2010-12-02 10:35:00,27.8,27.8,27.75,27.8,21000.0,27.8,27.8,27.75,27.8,21000.0
2010-12-02 10:40:00,27.8,27.81,27.71,27.71,33000.0,27.8,27.81,27.71,27.71,33000.0
2010-12-02 10:45:00,27.72,27.74,27.72,27.74,19600.0,27.72,27.74,27.72,27.74,19600.0
2010-12-02 10:50:00,27.74,27.74,27.7,27.73,23600.0,27.74,27.74,27.7,27.73,23600.0
2010-12-02 10:55:00,27.72,27.75,27.71,27.75,23800.0,27.72,27.75,27.71,27.75,23800.0
2010-12-02 11:00:00,27.76,27.78,27.74,27.75,10400.0,27.76,27.78,27.74,27.75,10400.0
2010-12-02 11:05:00,27.78,27.8,27.75,27.77,22800.0,27.78,27.8,27.75,27.77,22800.0
2010-12-02 11:10:00,27.77,27.85,27.77,27.85,32000.0,27.77,27.85,27.77,27.85,32000.0
2010-12-02 11:15:00,27.84,27.86,27.8,27.86,21000.0,27.84,27.86,27.8,27.86,21000.0
2010-12-02 11:20:00,27.85,27.91,27.82,27.84,25400.0,27.85,27.91,27.82,27.84,25400.0
2010-12-02 11:25:00,27.84,27.86,27.83,27.86,22600.0,27.84,27.86,27.83,27.86,22600.0
2010-12-02 11:30:00,27.88,27.89,27.84,27.86,7200.0,27.88,27.89,27.84,27.86,7200.0
2010-12-02 11:35:00,27.85,27.85,27.8,27.83,17800.0,27.85,27.85,27.8,27.83,17800.0
2010-12-02 11:40:00,27.82,27.84,27.8,27.81,10400.0,27.82,27.84,27.8,27.81,10400.0
2010-12-02 11:45:00,27.81,27.86,27.81,27.85,36800.0,27.81,27.86,27.81,27.85,36800.0
2010-12-02 11:50:00,27.85,27.85,27.8,27.83,38400.0,27.85,27.85,27.8,27.83,38400.0
2010-12-02 11:55:00,27.84,27.87,27.8,27.87,31200.0,27.84,27.87,27.8,27.87,31200.0
2010-12-02 12:00:00,27.87,27.88,27.83,27.83,22000.0,27.87,27.88,27.83,27.83,22000.0
2010-12-02 12:05:00,27.83,27.83,27.8,27.81,13000.0,27.83,27.83,27.8,27.81,13000.0
2010-12-02 12:10:00,27.81,27.88,27.81,27.88,14200.0,27.81,27.88,27.81,27.88,14200.0
2010-12-02 12:15:00,27.87,27.89,27.86,27.87,12400.0,27.87,27.89,27.86,27.87,12400.0
2010-12-02 12:20:00,27.86,27.87,27.82,27.82,10200.0,27.86,27.87,27.82,27.82,10200.0
2010-12-02 12:25:00,27.82,27.82,27.78,27.8,11400.0,27.82,27.82,27.78,27.8,11400.0
2010-12-02 12:30:00,27.8,27.84,27.8,27.84,3600.0,27.8,27.84,27.8,27.84,3600.0
2010-12-02 12:35:00,27.83,27.9,27.83,27.9,11400.0,27.83,27.9,27.83,27.9,11400.0
2010-12-02 12:40:00,27.89,27.9,27.88,27.9,5800.0,27.89,27.9,27.88,27.9,5800.0
2010-12-02 12:45:00,27.9,27.92,27.9,27.92,9600.0,27.9,27.92,27.9,27.92,9600.0
2010-12-02 12:50:00,27.92,27.95,27.91,27.91,25200.0,27.92,27.95,27.91,27.91,25200.0
2010-12-02 12:55:00,27.91,27.95,27.91,27.95,10800.0,27.91,27.95,27.91,27.95,10800.0
2010-12-02 13:00:00,27.95,27.95,27.95,27.95,5400.0,27.95,27.95,27.95,27.95,5400.0
2010-12-02 13:05:00,27.95,27.98,27.95,27.98,16000.0,27.95,27.98,27.95,27.98,16000.0
2010-12-02 13:10:00,27.98,27.98,27.96,27.96,25600.0,27.98,27.98,27.96,27.96,25600.0
2010-12-02 13:15:00,27.97,27.98,27.96,27.97,6000.0,27.97,27.98,27.96,27.97,6000.0
2010-12-02 13:20:00,27.97,27.98,27.97,27.97,8400.0,27.97,27.98,27.97,27.97,8400.0
2010-12-02 13:25:00,27.97,28.02,27.97,28.02,12400.0,27.97,28.02,27.97,28.02,12400.0
2010-12-02 13:30:00,28.02,28.04,28.0,28.04,17200.0,28.02,28.04,28.0,28.04,17200.0
2010-12-02 13:35:00,28.04,28.04,28.0,28.02,3800.0,28.04,28.04,28.0,28.02,3800.0
2010-12-02 13:40:00,28.02,28.05,28.01,28.01,15400.0,28.02,28.05,28.01,28.01,15400.0
2010-12-02 13:45:00,28.01,28.02,28.0,28.01,8400.0,28.01,28.02,28.0,28.01,8400.0
2010-12-02 13:50:00,28.02,28.03,28.0,28.03,6400.0,28.02,28.03,28.0,28.03,6400.0
2010-12-02 13:55:00,28.04,28.07,28.03,28.04,14200.0,28.04,28.07,28.03,28.04,14200.0
2010-12-02 14:00:00,28.04,28.05,28.03,28.05,6000.0,28.04,28.05,28.03,28.05,6000.0
2010-12-02 14:05:00,28.05,28.07,28.02,28.02,44000.0,28.05,28.07,28.02,28.02,44000.0
2010-12-02 14:10:00,28.03,28.03,28.0,28.0,9400.0,28.03,28.03,28.0,28.0,9400.0
2010-12-02 14:15:00,28.0,28.02,27.99,28.02,16200.0,28.0,28.02,27.99,28.02,16200.0
2010-12-02 14:20:00,28.02,28.05,28.02,28.02,13600.0,28.02,28.05,28.02,28.02,13600.0
2010-12-02 14:25:00,28.02,28.03,27.99,27.99,46400.0,28.02,28.03,27.99,27.99,46400.0
2010-12-02 14:30:00,27.99,28.0,27.98,28.0,7800.0,27.99,28.0,27.98,28.0,7800.0
2010-12-02 14:35:00,28.0,28.0,27.99,28.0,9400.0,28.0,28.0,27.99,28.0,9400.0
2010-12-02 14:40:00,27.99,28.0,27.98,27.99,5600.0,27.99,28.0,27.98,27.99,5600.0
2010-12-02 14:45:00,28.0,28.0,27.99,28.0,9400.0,28.0,28.0,27.99,28.0,9400.0
2010-12-02 14:50:00,28.0,28.02,28.0,28.02,3600.0,28.0,28.02,28.0,28.02,3600.0
2010-12-02 14:55:00,28.01,28.02,27.99,28.0,12800.0,28.01,28.02,27.99,28.0,12800.0
2010-12-02 15:00:00,28.0,28.08,28.0,28.07,28400.0,28.0,28.08,28.0,28.07,28400.0
2010-12-02 15:05:00,28.07,28.09,28.05,28.08,17400.0,28.07,28.09,28.05,28.08,17400.0
2010-12-02 15:10:00,28.08,28.09,28.07,28.08,15400.0,28.08,28.09,28.07,28.08,15400.0
2010-12-02 15:15:00,28.08,28.08,28.05,28.07,17800.0,28.08,28.08,28.05,28.07,17800.0
2010-12-02 15:20:00,28.07,28.09,28.07,28.07,11000.0,28.07,28.09,28.07,28.07,11000.0
2010-12-02 15:25:00,28.07,28.07,28.03,28.04,19200.0,28.07,28.07,28.03,28.04,19200.0
2010-12-02 15:30:00,28.04,28.08,28.03,28.07,20000.0,28.04,28.08,28.03,28.07,20000.0
2010-12-02 15:35:00,28.08,28.11,28.08,28.11,19600.0,28.08,28.11,28.08,28.11,19600.0
2010-12-02 15:40:00,28.11,28.11,28.07,28.07,18800.0,28.11,28.11,28.07,28.07,18800.0
2010-12-02 15:45:00,28.08,28.08,28.05,28.07,12800.0,28.08,28.08,28.05,28.07,12800.0
2010-12-02 15:50:00,28.05,28.07,28.02,28.04,152400.0,28.05,28.07,28.02,28.04,152400.0
2010-12-02 15:55:00,28.04,28.08,28.03,28.05,108200.0,28.04,28.08,28.03,28.05,108200.0
2010-12-03 09:30:00,27.92,28.0,27.85,27.95,33600.0,27.92,28.0,27.85,27.95,33600.0
2010-12-03 09:35:00,27.96,28.0,27.94,27.98,21400.0,27.96,28.0,27.94,27.98,21400.0
2010-12-03 09:40:00,27.98,28.0,27.95,28.0,16400.0,27.98,28.0,27.95,28.0,16400.0
2010-12-03 09:45:00,28.01,28.02,27.93,28.01,15200.0,28.01,28.02,27.93,28.01,15200.0
2010-12-03 09:50:00,28.0,28.01,27.88,27.9,20400.0,28.0,28.01,27.88,27.9,20400.0
2010-12-03 09:55:00,27.9,27.9,27.77,27.86,30600.0,27.9,27.9,27.77,27.86,30600.0
2010-12-03 10:00:00,27.86,27.94,27.85,27.92,31200.0,27.86,27.94,27.85,27.92,31200.0
2010-12-03 10:05:00,27.92,27.93,27.83,27.87,39400.0,27.92,27.93,27.83,27.87,39400.0
2010-12-03 10:10:00,27.87,27.89,27.85,27.87,30600.0,27.87,27.89,27.85,27.87,30600.0
2010-12-03 10:15:00,27.86,27.89,27.82,27.88,17400.0,27.86,27.89,27.82,27.88,17400.0
2010-12-03 10:20:00,27.88,27.9,27.79,27.79,36200.0,27.88,27.9,27.79,27.79,36200.0
2010-12-03 10:25:00,27.79,27.86,27.79,27.84,25200.0,27.79,27.86,27.79,27.84,25200.0
2010-12-03 10:30:00,27.86,27.89,27.82,27.82,19600.0,27.86,27.89,27.82,27.82,19600.0
2010-12-03 10:35:00,27.83,27.87,27.81,27.81,19200.0,27.83,27.87,27.81,27.81,19200.0
2010-12-03 10:40:00,27.81,27.84,27.79,27.79,16800.0,27.81,27.84,27.79,27.79,16800.0
2010-12-03 10:45:00,27.79,27.79,27.73,27.73,50800.0,27.79,27.79,27.73,27.73,50800.0
2010-12-03 10:50:00,27.73,27.75,27.67,27.74,50600.0,27.73,27.75,27.67,27.74,50600.0
2010-12-03 10:55:00,27.74,27.76,27.72,27.75,23800.0,27.74,27.76,27.72,27.75,23800.0
2010-12-03 11:00:00,27.75,27.81,27.74,27.81,29600.0,27.75,27.81,27.74,27.81,29600.0
2010-12-03 11:05:00,27.82,27.87,27.82,27.87,13800.0,27.82,27.87,27.82,27.87,13800.0
2010-12-03 11:10:00,27.87,27.88,27.84,27.84,19600.0,27.87,27.88,27.84,27.84,19600.0
2010-12-03 11:15:00,27.84,27.86,27.84,27.84,11200.0,27.84,27.86,27.84,27.84,11200.0
2010-12-03 11:20:00,27.85,27.86,27.84,27.85,17800.0,27.85,27.86,27.84,27.85,17800.0
2010-12-03 11:25:00,27.85,27.87,27.84,27.86,19200.0,27.85,27.87,27.84,27.86,19200.0
2010-12-03 11:30:00,27.86,27.88,27.85,27.88,21800.0,27.86,27.88,27.85,27.88,21800.0
2010-12-03 11:35:00,27.88,27.9,27.86,27.88,13000.0,27.88,27.9,27.86,27.88,13000.0
2010-12-03 11:40:00,27.88,27.92,27.88,27.92,9600.0,27.88,27.92,27.88,27.92,9600.0
2010-12-03 11:45:00,27.92,27.94,27.88,27.91,47200.0,27.92,27.94,27.88,27.91,47200.0
2010-12-03 11:50:00,27.91,27.92,27.91,27.92,12000.0,27.91,27.92,27.91,27.92,12000.0
2010-12-03 11:55:00,27.92,27.93,27.91,27.92,15800.0,27.92,27.93,27.91,27.92,15800.0
2010-12-03 12:00:00,27.92,27.93,27.89,27.92,14600.0,27.92,27.93,27.89,27.92,14600.0
2010-12-03 12:05:00,27.92,27.95,27.92,27.95,10000.0,27.92,27.95,27.92,27.95,10000.0
2010-12-03 12:10:00,27.95,28.02,27.95,27.97,34000.0,27.95,28.02,27.95,27.97,34000.0
2010-12-03 12:15:00,27.97,28.0,27.95,28.0,18600.0,27.97,28.0,27.95,28.0,18600.0
2010-12-03 12:20:00,28.0,28.03,28.0,28.03,9000.0,28.0,28.03,28.0,28.03,9000.0
2010-12-03 12:25:00,28.03,28.06,28.03,28.06,17400.0,28.03,28.06,28.03,28.06,17400.0
2010-12-03 12:30:00,28.06,28.06,28.0,28.0,29600.0,28.06,28.06,28.0,28.0,29600.0
2010-12-03 12:35:00,28.0,28.0,27.96,27.97,16200.0,28.0,28.0,27.96,27.97,16200.0
2010-12-03 12:40:00,27.97,27.99,27.93,27.93,17800.0,27.97,27.99,27.93,27.93,17800.0
2010-12-03 12:45:00,27.94,27.94,27.91,27.92,13600.0,27.94,27.94,27.91,27.92,13600.0
2010-12-03 12:50:00,27.92,27.95,27.91,27.94,7400.0,27.92,27.95,27.91,27.94,7400.0
2010-12-03 12:55:00,27.94,27.98,27.94,27.97,16200.0,27.94,27.98,27.94,27.97,16200.0
2010-12-03 13:00:00,27.96,27.98,27.95,27.96,8000.0,27.96,27.98,27.95,27.96,8000.0
2010-12-03 13:05:00,27.97,28.0,27.96,27.99,8600.0,27.97,28.0,27.96,27.99,8600.0
2010-12-03 13:10:00,28.0,28.0,27.92,27.93,46600.0,28.0,28.0,27.92,27.93,46600.0
2010-12-03 13:15:00,27.93,27.99,27.93,27.97,37400.0,27.93,27.99,27.93,27.97,37400.0
2010-12-03 13:20:00,27.97,28.0,27.96,28.0,41000.0,27.97,28.0,27.96,28.0,41000.0
2010-12-03 13:25:00,28.0,28.03,28.0,28.03,31800.0,28.0,28.03,28.0,28.03,31800.0
2010-12-03 13:30:00,28.04,28.07,28.03,28.06,21200.0,28.04,28.07,28.03,28.06,21200.0
2010-12-03 13:35:00,28.07,28.08,28.06,28.07,7800.0,28.07,28.08,28.06,28.07,7800.0
2010-12-03 13:40:00,28.07,28.1,28.07,28.1,22600.0,28.07,28.1,28.07,28.1,22600.0
2010-12-03 13:45:00,28.07,28.13,28.07,28.13,19200.0,28.07,28.13,28.07,28.13,19200.0
2010-12-03 13:50:00,28.12,28.18,28.12,28.18,21000.0,28.12,28.18,28.12,28.18,21000.0
2010-12-03 13:55:00,28.16,28.19,28.14,28.15,20600.0,28.16,28.19,28.14,28.15,20600.0
2010-12-03 14:00:00,28.15,28.15,28.14,28.15,11600.0,28.15,28.15,28.14,28.15,11600.0
2010-12-03 14:05:00,28.14,28.14,28.11,28.14,10400.0,28.14,28.14,28.11,28.14,10400.0
2010-12-03 14:10:00,28.14,28.16,28.14,28.14,23600.0,28.14,28.16,28.14,28.14,23600.0
2010-12-03 14:15:00,28.14,28.15,28.13,28.15,28800.0,28.14,28.15,28.13,28.15,28800.0
2010-12-03 14:20:00,28.15,28.15,28.13,28.15,14200.0,28.15,28.15,28.13,28.15,14200.0
2010-12-03 14:25:00,28.15,28.17,28.14,28.16,15400.0,28.15,28.17,28.14,28.16,15400.0
2010-12-03 14:30:00,28.16,28.18,28.16,28.17,20600.0,28.16,28.18,28.16,28.17,20600.0
2010-12-03 14:35:00,28.17,28.17,28.13,28.13,11600.0,28.17,28.17,28.13,28.13,11600.0
2010-12-03 14:40:00,28.12,28.13,28.11,28.11,8000.0,28.12,28.13,28.11,28.11,8000.0
2010-12-03 14:45:00,28.13,28.18,28.13,28.16,15000.0,28.13,28.18,28.13,28.16,15000.0
2010-12-03 14:50:00,28.16,28.16,28.11,28.11,11800.0,28.16,28.16,28.11,28.11,11800.0
2010-12-03 14:55:00,28.1,28.12,28.07,28.12,17400.0,28.1,28.12,28.07,28.12,17400.0
2010-12-03 15:00:00,28.12,28.2,28.11,28.2,66600.0,28.12,28.2,28.11,28.2,66600.0
2010-12-03 15:05:00,28.2,28.23,28.18,28.18,24800.0,28.2,28.23,28.18,28.18,24800.0
2010-12-03 15:10:00,28.2,28.22,28.18,28.2,18800.0,28.2,28.22,28.18,28.2,18800.0
2010-12-03 15:15:00,28.21,28.24,28.18,28.18,28200.0,28.21,28.24,28.18,28.18,28200.0
2010-12-03 15:20:00,28.18,28.2,28.18,28.2,14400.0,28.18,28.2,28.18,28.2,14400.0
2010-12-03 15:25:00,28.2,28.26,28.2,28.26,52600.0,28.2,28.26,28.2,28.26,52600.0
2010-12-03 15:30:00,28.25,28.26,28.22,28.24,18600.0,28.25,28.26,28.22,28.24,18600.0
2010-12-03 15:35:00,28.24,28.29,28.24,28.28,27800.0,28.24,28.29,28.24,28.28,27800.0
2010-12-03 15:40:00,28.28,28.32,28.28,28.31,92200.0,28.28,28.32,28.28,28.31,92200.0
2010-12-03 15:45:00,28.31,28.32,28.3,28.32,32400.0,28.31,28.32,28.3,28.32,32400.0
2010-12-03 15:50:00,28.3,28.33,28.28,28.3,57000.0,28.3,28.33,28.28,28.3,57000.0
2010-12-03 15:55:00,28.3,28.3,28.25,28.27,96400.0,28.3,28.3,28.25,28.27,96400.0
2010-12-06 09:30:00,28.2,28.22,27.75,28.02,58600.0,28.2,28.22,27.75,28.02,58600.0
2010-12-06 09:35:00,28.06,28.07,27.99,28.02,28000.0,28.06,28.07,27.99,28.02,28000.0
2010-12-06 09:40:00,28.05,28.11,28.0,28.0,42400.0,28.05,28.11,28.0,28.0,42400.0
2010-12-06 09:45:00,28.01,28.06,28.0,28.02,35600.0,28.01,28.06,28.0,28.02,35600.0
2010-12-06 09:50:00,28.03,28.05,27.86,27.86,32400.0,28.03,28.05,27.86,27.86,32400.0
2010-12-06 09:55:00,27.86,27.98,27.86,27.89,39800.0,27.86,27.98,27.86,27.89,39800.0
2010-12-06 10:00:00,27.89,27.93,27.87,27.92,22000.0,27.89,27.93,27.87,27.92,22000.0
2010-12-06 10:05:00,27.93,27.97,27.92,27.97,14200.0,27.93,27.97,27.92,27.97,14200.0
2010-12-06 10:10:00,27.96,28.02,27.95,27.98,52000.0,27.96,28.02,27.95,27.98,52000.0
2010-12-06 10:15:00,27.96,27.97,27.9,27.91,17200.0,27.96,27.97,27.9,27.91,17200.0
2010-12-06 10:20:00,27.91,27.92,27.82,27.82,36200.0,27.91,27.92,27.82,27.82,36200.0
2010-12-06 10:25:00,27.82,27.88,27.81,27.87,22400.0,27.82,27.88,27.81,27.87,22400.0
2010-12-06 10:30:00,27.87,27.91,27.87,27.89,18000.0,27.87,27.91,27.87,27.89,18000.0
2010-12-06 10:35:00,27.89,27.89,27.88,27.89,18000.0,27.89,27.89,27.88,27.89,18000.0
2010-12-06 10:40:00,27.89,27.9,27.88,27.89,24400.0,27.89,27.9,27.88,27.89,24400.0
2010-12-06 10:45:00,27.88,27.88,27.8,27.8,43200.0,27.88,27.88,27.8,27.8,43200.0
2010-12-06 10:50:00,27.81,27.83,27.78,27.78,47600.0,27.81,27.83,27.78,27.78,47600.0
2010-12-06 10:55:00,27.78,27.82,27.78,27.78,18200.0,27.78,27.82,27.78,27.78,18200.0
2010-12-06 11:00:00,27.78,27.81,27.78,27.78,16000.0,27.78,27.81,27.78,27.78,16000.0
2010-12-06 11:05:00,27.78,27.79,27.75,27.77,28800.0,27.78,27.79,27.75,27.77,28800.0
2010-12-06 11:10:00,27.77,27.78,27.74,27.76,41200.0,27.77,27.78,27.74,27.76,41200.0
2010-12-06 11:15:00,27.77,27.79,27.75,27.77,15800.0,27.77,27.79,27.75,27.77,15800.0
2010-12-06 11:20:00,27.77,27.77,27.76,27.76,8200.0,27.77,27.77,27.76,27.76,8200.0
2010-12-06 11:25:00,27.76,27.76,27.7,27.72,20400.0,27.76,27.76,27.7,27.72,20400.0
2010-12-06 11:30:00,27.72,27.75,27.71,27.75,19600.0,27.72,27.75,27.71,27.75,19600.0
2010-12-06 11:35:00,27.75,27.75,27.69,27.69,25600.0,27.75,27.75,27.69,27.69,25600.0
2010-12-06 11:40:00,27.68,27.74,27.68,27.74,20800.0,27.68,27.74,27.68,27.74,20800.0
2010-12-06 11:45:00,27.74,27.75,27.72,27.72,20600.0,27.74,27.75,27.72,27.72,20600.0
2010-12-06 11:50:00,27.73,27.74,27.63,27.66,67000.0,27.73,27.74,27.63,27.66,67000.0
2010-12-06 11:55:00,27.67,27.67,27.58,27.59,90000.0,27.67,27.67,27.58,27.59,90000.0
2010-12-06 12:00:00,27.61,27.61,27.42,27.42,168200.0,27.61,27.61,27.42,27.42,168200.0
2010-12-06 12:05:00,27.43,27.54,27.43,27.5,44400.0,27.43,27.54,27.43,27.5,44400.0
2010-12-06 12:10:00,27.5,27.54,27.45,27.53,52400.0,27.5,27.54,27.45,27.53,52400.0
2010-12-06 12:15:00,27.54,27.56,27.32,27.34,139400.0,27.54,27.56,27.32,27.34,139400.0
2010-12-06 12:20:00,27.35,27.47,27.35,27.42,42200.0,27.35,27.47,27.35,27.42,42200.0
2010-12-06 12:25:00,27.43,27.5,27.4,27.44,14800.0,27.43,27.5,27.4,27.44,14800.0
2010-12-06 12:30:00,27.45,27.58,27.45,27.58,44200.0,27.45,27.58,27.45,27.58,44200.0
2010-12-06 12:35:00,27.59,27.61,27.58,27.61,13000.0,27.59,27.61,27.58,27.61,13000.0
2010-12-06 12:40:00,27.61,27.64,27.61,27.64,21000.0,27.61,27.64,27.61,27.64,21000.0
2010-12-06 12:45:00,27.64,27.64,27.61,27.63,20000.0,27.64,27.64,27.61,27.63,20000.0
2010-12-06 12:50:00,27.63,27.68,27.62,27.68,39000.0,27.63,27.68,27.62,27.68,39000.0
2010-12-06 12:55:00,27.68,27.72,27.65,27.7,44000.0,27.68,27.72,27.65,27.7,44000.0
2010-12-06 13:00:00,27.71,27.73,27.7,27.72,20200.0,27.71,27.73,27.7,27.72,20200.0
2010-12-06 13:05:00,27.71,27.75,27.71,27.75,16600.0,27.71,27.75,27.71,27.75,16600.0
2010-12-06 13:10:00,27.74,27.74,27.63,27.66,33200.0,27.74,27.74,27.63,27.66,33200.0
2010-12-06 13:15:00,27.66,27.68,27.6,27.61,35200.0,27.66,27.68,27.6,27.61,35200.0
2010-12-06 13:20:00,27.62,27.64,27.61,27.62,31400.0,27.62,27.64,27.61,27.62,31400.0
2010-12-06 13:25:00,27.62,27.68,27.62,27.68,20200.0,27.62,27.68,27.62,27.68,20200.0
2010-12-06 13:30:00,27.67,27.75,27.67,27.75,36600.0,27.67,27.75,27.67,27.75,36600.0
2010-12-06 13:35:00,27.75,27.81,27.71,27.73,70200.0,27.75,27.81,27.71,27.73,70200.0
2010-12-06 13:40:00,27.73,27.75,27.72,27.73,11800.0,27.73,27.75,27.72,27.73,11800.0
2010-12-06 13:45:00,27.72,27.73,27.66,27.66,21800.0,27.72,27.73,27.66,27.66,21800.0
2010-12-06 13:50:00,27.66,27.69,27.64,27.64,14800.0,27.66,27.69,27.64,27.64,14800.0
2010-12-06 13:55:00,27.64,27.67,27.63,27.67,16000.0,27.64,27.67,27.63,27.67,16000.0
2010-12-06 14:00:00,27.68,27.72,27.68,27.71,11200.0,27.68,27.72,27.68,27.71,11200.0
2010-12-06 14:05:00,27.71,27.73,27.7,27.73,16600.0,27.71,27.73,27.7,27.73,16600.0
2010-12-06 14:10:00,27.72,27.72,27.66,27.72,21800.0,27.72,27.72,27.66,27.72,21800.0
2010-12-06 14:15:00,27.72,27.74,27.71,27.71,19800.0,27.72,27.74,27.71,27.71,19800.0
2010-12-06 14:20:00,27.72,27.72,27.68,27.68,21800.0,27.72,27.72,27.68,27.68,21800.0
2010-12-06 14:25:00,27.67,27.68,27.67,27.68,9800.0,27.67,27.68,27.67,27.68,9800.0
2010-12-06 14:30:00,27.68,27.73,27.68,27.73,24600.0,27.68,27.73,27.68,27.73,24600.0
2010-12-06 14:35:00,27.72,27.73,27.71,27.72,11200.0,27.72,27.73,27.71,27.72,11200.0
2010-12-06 14:40:00,27.74,27.76,27.73,27.73,23200.0,27.74,27.76,27.73,27.73,23200.0
2010-12-06 14:45:00,27.72,27.74,27.7,27.7,15000.0,27.72,27.74,27.7,27.7,15000.0
2010-12-06 14:50:00,27.7,27.71,27.69,27.7,14600.0,27.7,27.71,27.69,27.7,14600.0
2010-12-06 14:55:00,27.7,27.7,27.65,27.66,21000.0,27.7,27.7,27.65,27.66,21000.0
2010-12-06 15:00:00,27.65,27.69,27.65,27.69,25600.0,27.65,27.69,27.65,27.69,25600.0
2010-12-06 15:05:00,27.69,27.7,27.65,27.69,33800.0,27.69,27.7,27.65,27.69,33800.0
2010-12-06 15:10:00,27.68,27.7,27.67,27.67,20600.0,27.68,27.7,27.67,27.67,20600.0
2010-12-06 15:15:00,27.67,27.67,27.64,27.64,47800.0,27.67,27.67,27.64,27.64,47800.0
2010-12-06 15:20:00,27.64,27.65,27.61,27.61,36000.0,27.64,27.65,27.61,27.61,36000.0
2010-12-06 15:25:00,27.61,27.63,27.58,27.6,49200.0,27.61,27.63,27.58,27.6,49200.0
2010-12-06 15:30:00,27.59,27.64,27.59,27.62,80800.0,27.59,27.64,27.59,27.62,80800.0
2010-12-06 15:35:00,27.63,27.63,27.6,27.61,71000.0,27.63,27.63,27.6,27.61,71000.0
2010-12-06 15:40:00,27.61,27.61,27.5,27.55,227800.0,27.61,27.61,27.5,27.55,227800.0
2010-12-06 15:45:00,27.56,27.56,27.41,27.45,238000.0,27.56,27.56,27.41,27.45,238000.0
2010-12-06 15:50:00,27.45,27.48,27.42,27.43,176400.0,27.45,27.48,27.42,27.43,176400.0
2010-12-06 15:55:00,27.43,27.52,27.42,27.52,207400.0,27.43,27.52,27.42,27.52,207400.0
2010-12-07 09:30:00,27.88,28.25,27.83,28.25,178000.0,27.88,28.25,27.83,28.25,178000.0
2010-12-07 09:35:00,28.25,28.27,28.15,28.27,119400.0,28.25,28.27,28.15,28.27,119400.0
2010-12-07 09:40:00,28.23,28.31,28.2,28.31,85000.0,28.23,28.31,28.2,28.31,85000.0
2010-12-07 09:45:00,28.32,28.34,28.25,28.27,57800.0,28.32,28.34,28.25,28.27,57800.0
2010-12-07 09:50:00,28.27,28.27,28.16,28.25,94000.0,28.27,28.27,28.16,28.25,94000.0
2010-12-07 09:55:00,28.24,28.38,28.24,28.31,108200.0,28.24,28.38,28.24,28.31,108200.0
2010-12-07 10:00:00,28.3,28.3,28.22,28.25,66600.0,28.3,28.3,28.22,28.25,66600.0
2010-12-07 10:05:00,28.25,28.25,28.16,28.21,24200.0,28.25,28.25,28.16,28.21,24200.0
2010-12-07 10:10:00,28.22,28.3,28.22,28.29,35000.0,28.22,28.3,28.22,28.29,35000.0
2010-12-07 10:15:00,28.29,28.38,28.29,28.37,40000.0,28.29,28.38,28.29,28.37,40000.0
2010-12-07 10:20:00,28.38,28.4,28.35,28.35,57600.0,28.38,28.4,28.35,28.35,57600.0
2010-12-07 10:25:00,28.36,28.36,28.32,28.33,45800.0,28.36,28.36,28.32,28.33,45800.0
2010-12-07 10:30:00,28.33,28.33,28.21,28.27,94600.0,28.33,28.33,28.21,28.27,94600.0
2010-12-07 10:35:00,28.27,28.28,28.23,28.27,32800.0,28.27,28.28,28.23,28.27,32800.0
2010-12-07 10:40:00,28.27,28.3,28.26,28.3,16600.0,28.27,28.3,28.26,28.3,16600.0
2010-12-07 10:45:00,28.29,28.31,28.27,28.3,26800.0,28.29,28.31,28.27,28.3,26800.0
2010-12-07 10:50:00,28.29,28.32,28.27,28.28,35200.0,28.29,28.32,28.27,28.28,35200.0
2010-12-07 10:55:00,28.27,28.3,28.27,28.28,20200.0,28.27,28.3,28.27,28.28,20200.0
2010-12-07 11:00:00,28.29,28.31,28.28,28.31,17600.0,28.29,28.31,28.28,28.31,17600.0
2010-12-07 11:05:00,28.31,28.31,28.29,28.29,17000.0,28.31,28.31,28.29,28.29,17000.0
2010-12-07 11:10:00,28.31,28.36,28.29,28.35,44400.0,28.31,28.36,28.29,28.35,44400.0
2010-12-07 11:15:00,28.35,28.35,28.29,28.29,17400.0,28.35,28.35,28.29,28.29,17400.0
2010-12-07 11:20:00,28.29,28.36,28.29,28.34,26200.0,28.29,28.36,28.29,28.34,26200.0
2010-12-07 11:25:00,28.33,28.35,28.31,28.35,14600.0,28.33,28.35,28.31,28.35,14600.0
2010-12-07 11:30:00,28.35,28.45,28.35,28.43,32000.0,28.35,28.45,28.35,28.43,32000.0
2010-12-07 11:35:00,28.42,28.51,28.41,28.5,40200.0,28.42,28.51,28.41,28.5,40200.0
2010-12-07 11:40:00,28.5,28.52,28.47,28.52,38600.0,28.5,28.52,28.47,28.52,38600.0
2010-12-07 11:45:00,28.53,28.54,28.47,28.49,46400.0,28.53,28.54,28.47,28.49,46400.0
2010-12-07 11:50:00,28.49,28.5,28.43,28.46,34600.0,28.49,28.5,28.43,28.46,34600.0
2010-12-07 11:55:00,28.46,28.47,28.41,28.47,46800.0,28.46,28.47,28.41,28.47,46800.0
2010-12-07 12:00:00,28.47,28.47,28.42,28.44,25800.0,28.47,28.47,28.42,28.44,25800.0
2010-12-07 12:05:00,28.44,28.47,28.41,28.43,17600.0,28.44,28.47,28.41,28.43,17600.0
2010-12-07 12:10:00,28.43,28.43,28.35,28.38,20200.0,28.43,28.43,28.35,28.38,20200.0
2010-12-07 12:15:00,28.39,28.39,28.35,28.38,13400.0,28.39,28.39,28.35,28.38,13400.0
2010-12-07 12:20:00,28.39,28.46,28.39,28.45,12400.0,28.39,28.46,28.39,28.45,12400.0
2010-12-07 12:25:00,28.45,28.47,28.45,28.47,30800.0,28.45,28.47,28.45,28.47,30800.0
2010-12-07 12:30:00,28.47,28.48,28.46,28.47,15600.0,28.47,28.48,28.46,28.47,15600.0
2010-12-07 12:35:00,28.46,28.54,28.43,28.52,75600.0,28.46,28.54,28.43,28.52,75600.0
2010-12-07 12:40:00,28.52,28.52,28.48,28.5,20200.0,28.52,28.52,28.48,28.5,20200.0
2010-12-07 12:45:00,28.5,28.5,28.47,28.5,31000.0,28.5,28.5,28.47,28.5,31000.0
2010-12-07 12:50:00,28.5,28.58,28.5,28.58,48400.0,28.5,28.58,28.5,28.58,48400.0
2010-12-07 12:55:00,28.57,28.6,28.55,28.59,38200.0,28.57,28.6,28.55,28.59,38200.0
2010-12-07 13:00:00,28.59,28.6,28.55,28.58,12800.0,28.59,28.6,28.55,28.58,12800.0
2010-12-07 13:05:00,28.58,28.61,28.57,28.6,16800.0,28.58,28.61,28.57,28.6,16800.0
2010-12-07 13:10:00,28.6,28.61,28.58,28.59,20400.0,28.6,28.61,28.58,28.59,20400.0
2010-12-07 13:15:00,28.59,28.6,28.53,28.56,62400.0,28.59,28.6,28.53,28.56,62400.0
2010-12-07 13:20:00,28.57,28.58,28.53,28.58,142600.0,28.57,28.58,28.53,28.58,142600.0
2010-12-07 13:25:00,28.59,28.67,28.59,28.67,27600.0,28.59,28.67,28.59,28.67,27600.0
2010-12-07 13:30:00,28.67,28.67,28.59,28.59,26000.0,28.67,28.67,28.59,28.59,26000.0
2010-12-07 13:35:00,28.6,28.6,28.57,28.58,13800.0,28.6,28.6,28.57,28.58,13800.0
2010-12-07 13:40:00,28.58,28.64,28.57,28.64,18800.0,28.58,28.64,28.57,28.64,18800.0
2010-12-07 13:45:00,28.64,28.68,28.64,28.68,12000.0,28.64,28.68,28.64,28.68,12000.0
2010-12-07 13:50:00,28.68,28.68,28.63,28.64,29600.0,28.68,28.68,28.63,28.64,29600.0
2010-12-07 13:55:00,28.63,28.65,28.6,28.61,21000.0,28.63,28.65,28.6,28.61,21000.0
2010-12-07 14:00:00,28.61,28.63,28.57,28.58,12800.0,28.61,28.63,28.57,28.58,12800.0
2010-12-07 14:05:00,28.58,28.58,28.54,28.57,15200.0,28.58,28.58,28.54,28.57,15200.0
2010-12-07 14:10:00,28.57,28.58,28.53,28.53,15800.0,28.57,28.58,28.53,28.53,15800.0
2010-12-07 14:15:00,28.53,28.56,28.51,28.54,30000.0,28.53,28.56,28.51,28.54,30000.0
2010-12-07 14:20:00,28.54,28.55,28.52,28.52,27800.0,28.54,28.55,28.52,28.52,27800.0
2010-12-07 14:25:00,28.52,28.54,28.52,28.52,20200.0,28.52,28.54,28.52,28.52,20200.0
2010-12-07 14:30:00,28.53,28.55,28.52,28.53,22000.0,28.53,28.55,28.52,28.53,22000.0
2010-12-07 14:35:00,28.52,28.55,28.52,28.53,23400.0,28.52,28.55,28.52,28.53,23400.0
2010-12-07 14:40:00,28.52,28.63,28.52,28.53,118000.0,28.52,28.63,28.52,28.53,118000.0
2010-12-07 14:45:00,28.53,28.55,28.53,28.55,24200.0,28.53,28.55,28.53,28.55,24200.0
2010-12-07 14:50:00,28.54,28.55,28.52,28.54,39000.0,28.54,28.55,28.52,28.54,39000.0
2010-12-07 14:55:00,28.53,28.54,28.42,28.43,76400.0,28.53,28.54,28.42,28.43,76400.0
2010-12-07 15:00:00,28.45,28.49,28.45,28.47,47400.0,28.45,28.49,28.45,28.47,47400.0
2010-12-07 15:05:00,28.46,28.48,28.45,28.48,34200.0,28.46,28.48,28.45,28.48,34200.0
2010-12-07 15:10:00,28.48,28.49,28.43,28.45,57200.0,28.48,28.49,28.43,28.45,57200.0
2010-12-07 15:15:00,28.44,28.45,28.38,28.38,58600.0,28.44,28.45,28.38,28.38,58600.0
2010-12-07 15:20:00,28.38,28.39,28.35,28.35,62600.0,28.38,28.39,28.35,28.35,62600.0
2010-12-07 15:25:00,28.34,28.43,28.33,28.41,60800.0,28.34,28.43,28.33,28.41,60800.0
2010-12-07 15:30:00,28.41,28.42,28.37,28.38,27200.0,28.41,28.42,28.37,28.38,27200.0
2010-12-07 15:35:00,28.39,28.43,28.35,28.38,50600.0,28.39,28.43,28.35,28.38,50600.0
2010-12-07 15:40:00,28.38,28.39,28.32,28.32,80000.0,28.38,28.39,28.32,28.32,80000.0
2010-12-07 15:45:00,28.32,28.34,28.28,28.29,109400.0,28.32,28.34,28.28,28.29,109400.0
2010-12-07 15:50:00,28.3,28.34,28.25,28.25,203400.0,28.3,28.34,28.25,28.25,203400.0
2010-12-07 15:55:00,28.25,28.28,28.22,28.27,253000.0,28.25,28.28,28.22,28.27,253000.0
2010-12-08 09:30:00,28.38,28.42,28.32,28.42,20200.0,28.38,28.42,28.32,28.42,20200.0
2010-12-08 09:35:00,28.41,28.41,28.32,28.36,10200.0,28.41,28.41,28.32,28.36,10200.0
2010-12-08 09:40:00,28.36,28.38,28.33,28.36,27400.0,28.36,28.38,28.33,28.36,27400.0
2010-12-08 09:45:00,28.36,28.38,28.33,28.35,31400.0,28.36,28.38,28.33,28.35,31400.0
2010-12-08 09:50:00,28.35,28.36,28.32,28.36,54400.0,28.35,28.36,28.32,28.36,54400.0
2010-12-08 09:55:00,28.35,28.38,28.31,28.31,27800.0,28.35,28.38,28.31,28.31,27800.0
2010-12-08 10:00:00,28.3,28.3,28.22,28.23,27400.0,28.3,28.3,28.22,28.23,27400.0
2010-12-08 10:05:00,28.23,28.24,28.13,28.18,47200.0,28.23,28.24,28.13,28.18,47200.0
2010-12-08 10:10:00,28.18,28.19,28.13,28.15,66400.0,28.18,28.19,28.13,28.15,66400.0
2010-12-08 10:15:00,28.13,28.15,28.08,28.13,41400.0,28.13,28.15,28.08,28.13,41400.0
2010-12-08 10:20:00,28.13,28.25,28.1,28.25,60800.0,28.13,28.25,28.1,28.25,60800.0
2010-12-08 10:25:00,28.25,28.25,28.14,28.18,36200.0,28.25,28.25,28.14,28.18,36200.0
2010-12-08 10:30:00,28.17,28.18,28.15,28.16,16400.0,28.17,28.18,28.15,28.16,16400.0
2010-12-08 10:35:00,28.14,28.19,28.14,28.16,21000.0,28.14,28.19,28.14,28.16,21000.0
2010-12-08 10:40:00,28.16,28.22,28.16,28.22,50000.0,28.16,28.22,28.16,28.22,50000.0
2010-12-08 10:45:00,28.2,28.23,28.16,28.23,21600.0,28.2,28.23,28.16,28.23,21600.0
2010-12-08 10:50:00,28.22,28.27,28.21,28.25,17400.0,28.22,28.27,28.21,28.25,17400.0
2010-12-08 10:55:00,28.25,28.28,28.25,28.25,13600.0,28.25,28.28,28.25,28.25,13600.0
2010-12-08 11:00:00,28.26,28.28,28.23,28.24,37000.0,28.26,28.28,28.23,28.24,37000.0
2010-12-08 11:05:00,28.23,28.28,28.23,28.25,23200.0,28.23,28.28,28.23,28.25,23200.0
2010-12-08 11:10:00,28.25,28.33,28.25,28.33,31600.0,28.25,28.33,28.25,28.33,31600.0
2010-12-08 11:15:00,28.33,28.34,28.28,28.3,33400.0,28.33,28.34,28.28,28.3,33400.0
2010-12-08 11:20:00,28.3,28.37,28.28,28.37,22000.0,28.3,28.37,28.28,28.37,22000.0
2010-12-08 11:25:00,28.36,28.39,28.31,28.36,39000.0,28.36,28.39,28.31,28.36,39000.0
2010-12-08 11:30:00,28.37,28.39,28.32,28.39,24200.0,28.37,28.39,28.32,28.39,24200.0
2010-12-08 11:35:00,28.39,28.4,28.36,28.36,24200.0,28.39,28.4,28.36,28.36,24200.0
2010-12-08 11:40:00,28.36,28.38,28.36,28.38,21200.0,28.36,28.38,28.36,28.38,21200.0
2010-12-08 11:45:00,28.38,28.45,28.38,28.45,35000.0,28.38,28.45,28.38,28.45,35000.0
2010-12-08 11:50:00,28.44,28.48,28.43,28.43,22200.0,28.44,28.48,28.43,28.43,22200.0
2010-12-08 11:55:00,28.43,28.43,28.41,28.42,16800.0,28.43,28.43,28.41,28.42,16800.0
2010-12-08 12:00:00,28.42,28.42,28.39,28.41,18200.0,28.42,28.42,28.39,28.41,18200.0
2010-12-08 12:05:00,28.41,28.41,28.39,28.39,6800.0,28.41,28.41,28.39,28.39,6800.0
2010-12-08 12:10:00,28.4,28.41,28.39,28.41,9400.0,28.4,28.41,28.39,28.41,9400.0
2010-12-08 12:15:00,28.41,28.41,28.39,28.39,24600.0,28.41,28.41,28.39,28.39,24600.0
2010-12-08 12:20:00,28.39,28.39,28.36,28.36,16400.0,28.39,28.39,28.36,28.36,16400.0
2010-12-08 12:25:00,28.36,28.38,28.36,28.36,11000.0,28.36,28.38,28.36,28.36,11000.0
2010-12-08 12:30:00,28.36,28.37,28.34,28.35,12000.0,28.36,28.37,28.34,28.35,12000.0
2010-12-08 12:35:00,28.34,28.36,28.34,28.35,12800.0,28.34,28.36,28.34,28.35,12800.0
2010-12-08 12:40:00,28.35,28.35,28.32,28.32,11600.0,28.35,28.35,28.32,28.32,11600.0
2010-12-08 12:45:00,28.32,28.35,28.32,28.34,15800.0,28.32,28.35,28.32,28.34,15800.0
2010-12-08 12:50:00,28.33,28.33,28.28,28.31,25200.0,28.33,28.33,28.28,28.31,25200.0
2010-12-08 12:55:00,28.31,28.34,28.3,28.34,7200.0,28.31,28.34,28.3,28.34,7200.0
2010-12-08 13:00:00,28.34,28.42,28.34,28.42,14000.0,28.34,28.42,28.34,28.42,14000.0
2010-12-08 13:05:00,28.42,28.43,28.39,28.39,17600.0,28.42,28.43,28.39,28.39,17600.0
2010-12-08 13:10:00,28.41,28.42,28.4,28.41,11400.0,28.41,28.42,28.4,28.41,11400.0
2010-12-08 13:15:00,28.41,28.42,28.39,28.41,10400.0,28.41,28.42,28.39,28.41,10400.0
2010-12-08 13:20:00,28.39,28.43,28.38,28.43,11400.0,28.39,28.43,28.38,28.43,11400.0
2010-12-08 13:25:00,28.42,28.43,28.39,28.41,38800.0,28.42,28.43,28.39,28.41,38800.0
2010-12-08 13:30:00,28.41,28.41,28.38,28.39,12000.0,28.41,28.41,28.38,28.39,12000.0
2010-12-08 13:35:00,28.4,28.4,28.36,28.36,17600.0,28.4,28.4,28.36,28.36,17600.0
2010-12-08 13:40:00,28.36,28.4,28.36,28.39,13400.0,28.36,28.4,28.36,28.39,13400.0
2010-12-08 13:45:00,28.39,28.42,28.39,28.42,9800.0,28.39,28.42,28.39,28.42,9800.0
2010-12-08 13:50:00,28.42,28.42,28.4,28.41,11200.0,28.42,28.42,28.4,28.41,11200.0
2010-12-08 13:55:00,28.41,28.44,28.4,28.4,17000.0,28.41,28.44,28.4,28.4,17000.0
2010-12-08 14:00:00,28.4,28.41,28.39,28.41,36400.0,28.4,28.41,28.39,28.41,36400.0
2010-12-08 14:05:00,28.4,28.41,28.39,28.39,12000.0,28.4,28.41,28.39,28.39,12000.0
2010-12-08 14:10:00,28.39,28.43,28.39,28.43,12000.0,28.39,28.43,28.39,28.43,12000.0
2010-12-08 14:15:00,28.42,28.46,28.42,28.43,22400.0,28.42,28.46,28.42,28.43,22400.0
2010-12-08 14:20:00,28.43,28.43,28.43,28.43,7200.0,28.43,28.43,28.43,28.43,7200.0
2010-12-08 14:25:00,28.42,28.45,28.42,28.45,18000.0,28.42,28.45,28.42,28.45,18000.0
2010-12-08 14:30:00,28.45,28.48,28.43,28.43,20000.0,28.45,28.48,28.43,28.43,20000.0
2010-12-08 14:35:00,28.43,28.43,28.42,28.43,14400.0,28.43,28.43,28.42,28.43,14400.0
2010-12-08 14:40:00,28.43,28.48,28.42,28.48,21200.0,28.43,28.48,28.42,28.48,21200.0
2010-12-08 14:45:00,28.48,28.48,28.46,28.46,14400.0,28.48,28.48,28.46,28.46,14400.0
2010-12-08 14:50:00,28.46,28.46,28.45,28.46,14000.0,28.46,28.46,28.45,28.46,14000.0
2010-12-08 14:55:00,28.46,28.46,28.45,28.45,20000.0,28.46,28.46,28.45,28.45,20000.0
2010-12-08 15:00:00,28.45,28.46,28.42,28.42,54800.0,28.45,28.46,28.42,28.42,54800.0
2010-12-08 15:05:00,28.42,28.43,28.42,28.43,17400.0,28.42,28.43,28.42,28.43,17400.0
2010-12-08 15:10:00,28.43,28.43,28.39,28.4,36000.0,28.43,28.43,28.39,28.4,36000.0
2010-12-08 15:15:00,28.4,28.4,28.38,28.39,14000.0,28.4,28.4,28.38,28.39,14000.0
2010-12-08 15:20:00,28.38,28.42,28.36,28.41,28200.0,28.38,28.42,28.36,28.41,28200.0
2010-12-08 15:25:00,28.42,28.43,28.39,28.39,23000.0,28.42,28.43,28.39,28.39,23000.0
2010-12-08 15:30:00,28.39,28.42,28.38,28.42,39000.0,28.39,28.42,28.38,28.42,39000.0
2010-12-08 15:35:00,28.42,28.46,28.42,28.45,51200.0,28.42,28.46,28.42,28.45,51200.0
2010-12-08 15:40:00,28.45,28.49,28.44,28.48,27600.0,28.45,28.49,28.44,28.48,27600.0
2010-12-08 15:45:00,28.48,28.53,28.48,28.5,60800.0,28.48,28.53,28.48,28.5,60800.0
2010-12-08 15:50:00,28.5,28.5,28.47,28.5,68400.0,28.5,28.5,28.47,28.5,68400.0
2010-12-08 15:55:00,28.5,28.52,28.46,28.47,93600.0,28.5,28.52,28.46,28.47,93600.0
2010-12-09 09:30:00,28.22,28.6,28.22,28.43,41000.0,28.22,28.6,28.22,28.43,41000.0
2010-12-09 09:35:00,28.42,28.43,28.16,28.2,55400.0,28.42,28.43,28.16,28.2,55400.0
2010-12-09 09:40:00,28.18,28.25,28.13,28.17,83800.0,28.18,28.25,28.13,28.17,83800.0
2010-12-09 09:45:00,28.18,28.27,28.17,28.18,31000.0,28.18,28.27,28.17,28.18,31000.0
2010-12-09 09:50:00,28.18,28.21,28.12,28.15,79200.0,28.18,28.21,28.12,28.15,79200.0
2010-12-09 09:55:00,28.16,28.18,28.15,28.18,31600.0,28.16,28.18,28.15,28.18,31600.0
2010-12-09 10:00:00,28.17,28.18,28.09,28.1,37800.0,28.17,28.18,28.09,28.1,37800.0
2010-12-09 10:05:00,28.11,28.16,28.1,28.15,27800.0,28.11,28.16,28.1,28.15,27800.0
2010-12-09 10:10:00,28.16,28.16,28.04,28.04,26400.0,28.16,28.16,28.04,28.04,26400.0
2010-12-09 10:15:00,28.06,28.13,28.05,28.05,21000.0,28.06,28.13,28.05,28.05,21000.0
2010-12-09 10:20:00,28.05,28.08,28.0,28.03,20800.0,28.05,28.08,28.0,28.03,20800.0
2010-12-09 10:25:00,28.04,28.05,28.01,28.04,18200.0,28.04,28.05,28.01,28.04,18200.0
2010-12-09 10:30:00,28.05,28.06,28.02,28.02,8400.0,28.05,28.06,28.02,28.02,8400.0
2010-12-09 10:35:00,28.03,28.04,27.87,27.88,73200.0,28.03,28.04,27.87,27.88,73200.0
2010-12-09 10:40:00,27.88,27.89,27.81,27.82,82000.0,27.88,27.89,27.81,27.82,82000.0
2010-12-09 10:45:00,27.82,27.88,27.82,27.84,37000.0,27.82,27.88,27.82,27.84,37000.0
2010-12-09 10:50:00,27.84,27.84,27.8,27.83,27000.0,27.84,27.84,27.8,27.83,27000.0
2010-12-09 10:55:00,27.83,27.86,27.8,27.85,35200.0,27.83,27.86,27.8,27.85,35200.0
2010-12-09 11:00:00,27.84,27.85,27.79,27.8,30000.0,27.84,27.85,27.79,27.8,30000.0
2010-12-09 11:05:00,27.82,27.83,27.78,27.79,36000.0,27.82,27.83,27.78,27.79,36000.0
2010-12-09 11:10:00,27.79,27.86,27.78,27.85,52600.0,27.79,27.86,27.78,27.85,52600.0
2010-12-09 11:15:00,27.84,27.91,27.83,27.9,16600.0,27.84,27.91,27.83,27.9,16600.0
2010-12-09 11:20:00,27.91,27.96,27.91,27.96,9400.0,27.91,27.96,27.91,27.96,9400.0
2010-12-09 11:25:00,27.97,27.98,27.94,27.97,20200.0,27.97,27.98,27.94,27.97,20200.0
2010-12-09 11:30:00,27.96,27.99,27.93,27.95,12000.0,27.96,27.99,27.93,27.95,12000.0
2010-12-09 11:35:00,27.93,28.0,27.93,27.97,16800.0,27.93,28.0,27.93,27.97,16800.0
2010-12-09 11:40:00,27.97,27.97,27.89,27.9,18000.0,27.97,27.97,27.89,27.9,18000.0
2010-12-09 11:45:00,27.9,27.97,27.88,27.92,19800.0,27.9,27.97,27.88,27.92,19800.0
2010-12-09 11:50:00,27.91,27.94,27.9,27.91,26000.0,27.91,27.94,27.9,27.91,26000.0
2010-12-09 11:55:00,27.91,27.93,27.88,27.92,34800.0,27.91,27.93,27.88,27.92,34800.0
2010-12-09 12:00:00,27.92,28.06,27.92,28.01,78000.0,27.92,28.06,27.92,28.01,78000.0
2010-12-09 12:05:00,28.0,28.0,27.95,27.95,31600.0,28.0,28.0,27.95,27.95,31600.0
2010-12-09 12:10:00,27.95,27.99,27.93,27.97,29800.0,27.95,27.99,27.93,27.97,29800.0
2010-12-09 12:15:00,27.97,28.0,27.95,27.98,31400.0,27.97,28.0,27.95,27.98,31400.0
2010-12-09 12:20:00,27.97,27.98,27.95,27.95,9400.0,27.97,27.98,27.95,27.95,9400.0
2010-12-09 12:25:00,27.94,27.95,27.92,27.95,9000.0,27.94,27.95,27.92,27.95,9000.0
2010-12-09 12:30:00,27.95,27.97,27.93,27.93,5200.0,27.95,27.97,27.93,27.93,5200.0
2010-12-09 12:35:00,27.93,27.93,27.89,27.92,12400.0,27.93,27.93,27.89,27.92,12400.0
2010-12-09 12:40:00,27.92,27.93,27.92,27.93,18600.0,27.92,27.93,27.92,27.93,18600.0
2010-12-09 12:45:00,27.93,27.93,27.9,27.91,13400.0,27.93,27.93,27.9,27.91,13400.0
2010-12-09 12:50:00,27.91,27.93,27.9,27.93,12600.0,27.91,27.93,27.9,27.93,12600.0
2010-12-09 12:55:00,27.92,27.92,27.88,27.91,13200.0,27.92,27.92,27.88,27.91,13200.0
2010-12-09 13:00:00,27.9,27.91,27.86,27.89,18000.0,27.9,27.91,27.86,27.89,18000.0
2010-12-09 13:05:00,27.91,27.91,27.9,27.9,17000.0,27.91,27.91,27.9,27.9,17000.0
2010-12-09 13:10:00,27.9,27.91,27.89,27.9,16600.0,27.9,27.91,27.89,27.9,16600.0
2010-12-09 13:15:00,27.9,27.91,27.89,27.9,23600.0,27.9,27.91,27.89,27.9,23600.0
2010-12-09 13:20:00,27.9,27.91,27.89,27.9,24600.0,27.9,27.91,27.89,27.9,24600.0
2010-12-09 13:25:00,27.9,27.91,27.9,27.91,11000.0,27.9,27.91,27.9,27.91,11000.0
2010-12-09 13:30:00,27.9,27.91,27.88,27.89,11400.0,27.9,27.91,27.88,27.89,11400.0
2010-12-09 13:35:00,27.88,27.88,27.84,27.84,12200.0,27.88,27.88,27.84,27.84,12200.0
2010-12-09 13:40:00,27.85,27.86,27.84,27.86,23400.0,27.85,27.86,27.84,27.86,23400.0
2010-12-09 13:45:00,27.85,27.87,27.84,27.85,13200.0,27.85,27.87,27.84,27.85,13200.0
2010-12-09 13:50:00,27.85,27.86,27.83,27.85,9800.0,27.85,27.86,27.83,27.85,9800.0
2010-12-09 13:55:00,27.85,27.86,27.83,27.83,10800.0,27.85,27.86,27.83,27.83,10800.0
2010-12-09 14:00:00,27.84,27.85,27.83,27.84,17400.0,27.84,27.85,27.83,27.84,17400.0
2010-12-09 14:05:00,27.83,27.83,27.76,27.77,29200.0,27.83,27.83,27.76,27.77,29200.0
2010-12-09 14:10:00,27.77,27.77,27.75,27.77,19200.0,27.77,27.77,27.75,27.77,19200.0
2010-12-09 14:15:00,27.77,27.8,27.77,27.77,21000.0,27.77,27.8,27.77,27.77,21000.0
2010-12-09 14:20:00,27.77,27.84,27.77,27.82,37200.0,27.77,27.84,27.77,27.82,37200.0
2010-12-09 14:25:00,27.83,27.83,27.79,27.79,13000.0,27.83,27.83,27.79,27.79,13000.0
2010-12-09 14:30:00,27.79,27.79,27.77,27.78,16600.0,27.79,27.79,27.77,27.78,16600.0
2010-12-09 14:35:00,27.78,27.8,27.77,27.78,17400.0,27.78,27.8,27.77,27.78,17400.0
2010-12-09 14:40:00,27.77,27.78,27.75,27.76,21200.0,27.77,27.78,27.75,27.76,21200.0
2010-12-09 14:45:00,27.75,27.75,27.7,27.7,33800.0,27.75,27.75,27.7,27.7,33800.0
2010-12-09 14:50:00,27.71,27.75,27.7,27.73,31000.0,27.71,27.75,27.7,27.73,31000.0
2010-12-09 14:55:00,27.73,27.76,27.73,27.74,40200.0,27.73,27.76,27.73,27.74,40200.0
2010-12-09 15:00:00,27.73,27.75,27.72,27.73,22400.0,27.73,27.75,27.72,27.73,22400.0
2010-12-09 15:05:00,27.73,27.75,27.7,27.74,19400.0,27.73,27.75,27.7,27.74,19400.0
2010-12-09 15:10:00,27.74,27.77,27.71,27.77,36600.0,27.74,27.77,27.71,27.77,36600.0
2010-12-09 15:15:00,27.77,27.84,27.76,27.84,36800.0,27.77,27.84,27.76,27.84,36800.0
2010-12-09 15:20:00,27.84,27.85,27.81,27.83,52000.0,27.84,27.85,27.81,27.83,52000.0
2010-12-09 15:25:00,27.82,27.84,27.79,27.8,23600.0,27.82,27.84,27.79,27.8,23600.0
2010-12-09 15:30:00,27.8,27.83,27.79,27.83,21200.0,27.8,27.83,27.79,27.83,21200.0
2010-12-09 15:35:00,27.82,27.86,27.79,27.83,39400.0,27.82,27.86,27.79,27.83,39400.0
2010-12-09 15:40:00,27.83,27.86,27.8,27.83,42600.0,27.83,27.86,27.8,27.83,42600.0
2010-12-09 15:45:00,27.83,27.86,27.82,27.83,62600.0,27.83,27.86,27.82,27.83,62600.0
2010-12-09 15:50:00,27.84,27.85,27.8,27.82,93600.0,27.84,27.85,27.8,27.82,93600.0
2010-12-09 15:55:00,27.82,27.85,27.79,27.85,87200.0,27.82,27.85,27.79,27.85,87200.0
2010-12-10 09:30:00,27.96,27.98,27.84,27.85,19600.0,27.96,27.98,27.84,27.85,19600.0
2010-12-10 09:35:00,27.86,27.98,27.86,27.98,22000.0,27.86,27.98,27.86,27.98,22000.0
2010-12-10 09:40:00,27.98,27.99,27.95,27.96,8800.0,27.98,27.99,27.95,27.96,8800.0
2010-12-10 09:45:00,27.95,27.95,27.85,27.86,16400.0,27.95,27.95,27.85,27.86,16400.0
2010-12-10 09:50:00,27.86,27.91,27.8,27.82,27400.0,27.86,27.91,27.8,27.82,27400.0
2010-12-10 09:55:00,27.83,27.87,27.79,27.79,14000.0,27.83,27.87,27.79,27.79,14000.0
2010-12-10 10:00:00,27.81,27.86,27.8,27.8,20000.0,27.81,27.86,27.8,27.8,20000.0
2010-12-10 10:05:00,27.82,27.83,27.75,27.76,18800.0,27.82,27.83,27.75,27.76,18800.0
2010-12-10 10:10:00,27.76,27.79,27.68,27.72,34600.0,27.76,27.79,27.68,27.72,34600.0
2010-12-10 10:15:00,27.74,27.74,27.7,27.72,18800.0,27.74,27.74,27.7,27.72,18800.0
2010-12-10 10:20:00,27.71,27.73,27.68,27.72,35200.0,27.71,27.73,27.68,27.72,35200.0
2010-12-10 10:25:00,27.72,27.73,27.68,27.68,28400.0,27.72,27.73,27.68,27.68,28400.0
2010-12-10 10:30:00,27.68,27.68,27.56,27.58,71800.0,27.68,27.68,27.56,27.58,71800.0
2010-12-10 10:35:00,27.58,27.72,27.58,27.71,43800.0,27.58,27.72,27.58,27.71,43800.0
2010-12-10 10:40:00,27.72,27.8,27.72,27.75,24600.0,27.72,27.8,27.72,27.75,24600.0
2010-12-10 10:45:00,27.75,27.82,27.73,27.75,64000.0,27.75,27.82,27.73,27.75,64000.0
2010-12-10 10:50:00,27.75,27.82,27.75,27.79,46600.0,27.75,27.82,27.75,27.79,46600.0
2010-12-10 10:55:00,27.79,27.83,27.75,27.83,28400.0,27.79,27.83,27.75,27.83,28400.0
2010-12-10 11:00:00,27.81,27.85,27.79,27.8,23600.0,27.81,27.85,27.79,27.8,23600.0
2010-12-10 11:05:00,27.82,27.88,27.81,27.85,28200.0,27.82,27.88,27.81,27.85,28200.0
2010-12-10 11:10:00,27.85,27.91,27.85,27.89,5400.0,27.85,27.91,27.85,27.89,5400.0
2010-12-10 11:15:00,27.91,27.93,27.88,27.92,8000.0,27.91,27.93,27.88,27.92,8000.0
2010-12-10 11:20:00,27.93,27.94,27.9,27.9,5400.0,27.93,27.94,27.9,27.9,5400.0
2010-12-10 11:25:00,27.91,27.95,27.91,27.95,5600.0,27.91,27.95,27.91,27.95,5600.0
2010-12-10 11:30:00,27.96,27.96,27.92,27.92,10600.0,27.96,27.96,27.92,27.92,10600.0
2010-12-10 11:35:00,27.91,27.93,27.88,27.89,19200.0,27.91,27.93,27.88,27.89,19200.0
2010-12-10 11:40:00,27.89,27.94,27.88,27.93,8200.0,27.89,27.94,27.88,27.93,8200.0
2010-12-10 11:45:00,27.93,27.93,27.88,27.9,6800.0,27.93,27.93,27.88,27.9,6800.0
2010-12-10 11:50:00,27.9,27.93,27.9,27.92,7800.0,27.9,27.93,27.9,27.92,7800.0
2010-12-10 11:55:00,27.93,27.94,27.92,27.93,5000.0,27.93,27.94,27.92,27.93,5000.0
2010-12-10 12:00:00,27.91,27.92,27.91,27.92,2800.0,27.91,27.92,27.91,27.92,2800.0
2010-12-10 12:05:00,27.92,27.95,27.92,27.94,7400.0,27.92,27.95,27.92,27.94,7400.0
2010-12-10 12:10:00,27.93,27.96,27.92,27.95,8600.0,27.93,27.96,27.92,27.95,8600.0
2010-12-10 12:15:00,27.94,27.98,27.92,27.93,14800.0,27.94,27.98,27.92,27.93,14800.0
2010-12-10 12:20:00,27.94,27.95,27.92,27.94,6600.0,27.94,27.95,27.92,27.94,6600.0
2010-12-10 12:25:00,27.95,28.0,27.95,27.97,31400.0,27.95,28.0,27.95,27.97,31400.0
2010-12-10 12:30:00,27.98,27.99,27.95,27.96,21800.0,27.98,27.99,27.95,27.96,21800.0
2010-12-10 12:35:00,27.96,28.01,27.95,28.0,9600.0,27.96,28.01,27.95,28.0,9600.0
2010-12-10 12:40:00,28.01,28.05,27.99,28.02,24200.0,28.01,28.05,27.99,28.02,24200.0
2010-12-10 12:45:00,28.02,28.06,28.02,28.05,14200.0,28.02,28.06,28.02,28.05,14200.0
2010-12-10 12:50:00,28.05,28.05,28.02,28.05,9000.0,28.05,28.05,28.02,28.05,9000.0
2010-12-10 12:55:00,28.05,28.08,28.05,28.07,8600.0,28.05,28.08,28.05,28.07,8600.0
2010-12-10 13:00:00,28.08,28.1,28.05,28.06,25000.0,28.08,28.1,28.05,28.06,25000.0
2010-12-10 13:05:00,28.06,28.06,28.05,28.06,12400.0,28.06,28.06,28.05,28.06,12400.0
2010-12-10 13:10:00,28.06,28.1,28.05,28.1,17800.0,28.06,28.1,28.05,28.1,17800.0
2010-12-10 13:15:00,28.1,28.13,28.1,28.13,12200.0,28.1,28.13,28.1,28.13,12200.0
2010-12-10 13:20:00,28.12,28.16,28.11,28.16,21600.0,28.12,28.16,28.11,28.16,21600.0
2010-12-10 13:25:00,28.16,28.18,28.14,28.16,14400.0,28.16,28.18,28.14,28.16,14400.0
2010-12-10 13:30:00,28.16,28.18,28.15,28.16,11000.0,28.16,28.18,28.15,28.16,11000.0
2010-12-10 13:35:00,28.17,28.18,28.13,28.18,13000.0,28.17,28.18,28.13,28.18,13000.0
2010-12-10 13:40:00,28.18,28.19,28.15,28.18,12800.0,28.18,28.19,28.15,28.18,12800.0
2010-12-10 13:45:00,28.19,28.21,28.18,28.19,16200.0,28.19,28.21,28.18,28.19,16200.0
2010-12-10 13:50:00,28.18,28.18,28.16,28.18,23800.0,28.18,28.18,28.16,28.18,23800.0
2010-12-10 13:55:00,28.18,28.19,28.17,28.19,15600.0,28.18,28.19,28.17,28.19,15600.0
2010-12-10 14:00:00,28.19,28.23,28.18,28.21,22200.0,28.19,28.23,28.18,28.21,22200.0
2010-12-10 14:05:00,28.21,28.24,28.21,28.23,24800.0,28.21,28.24,28.21,28.23,24800.0
2010-12-10 14:10:00,28.24,28.25,28.23,28.25,16800.0,28.24,28.25,28.23,28.25,16800.0
2010-12-10 14:15:00,28.24,28.27,28.24,28.25,18400.0,28.24,28.27,28.24,28.25,18400.0
2010-12-10 14:20:00,28.25,28.27,28.22,28.27,30600.0,28.25,28.27,28.22,28.27,30600.0
2010-12-10 14:25:00,28.26,28.27,28.25,28.26,10800.0,28.26,28.27,28.25,28.26,10800.0
2010-12-10 14:30:00,28.25,28.27,28.24,28.24,19200.0,28.25,28.27,28.24,28.24,19200.0
2010-12-10 14:35:00,28.24,28.25,28.23,28.25,10200.0,28.24,28.25,28.23,28.25,10200.0
2010-12-10 14:40:00,28.24,28.27,28.24,28.26,13200.0,28.24,28.27,28.24,28.26,13200.0
2010-12-10 14:45:00,28.27,28.31,28.26,28.3,33400.0,28.27,28.31,28.26,28.3,33400.0
2010-12-10 14:50:00,28.31,28.33,28.31,28.33,30600.0,28.31,28.33,28.31,28.33,30600.0
2010-12-10 14:55:00,28.32,28.33,28.31,28.32,25600.0,28.32,28.33,28.31,28.32,25600.0
2010-12-10 15:00:00,28.31,28.32,28.29,28.31,29000.0,28.31,28.32,28.29,28.31,29000.0
2010-12-10 15:05:00,28.31,28.32,28.31,28.32,33600.0,28.31,28.32,28.31,28.32,33600.0
2010-12-10 15:10:00,28.32,28.34,28.31,28.33,49800.0,28.32,28.34,28.31,28.33,49800.0
2010-12-10 15:15:00,28.33,28.34,28.3,28.34,103200.0,28.33,28.34,28.3,28.34,103200.0
2010-12-10 15:20:00,28.34,28.37,28.3,28.31,62800.0,28.34,28.37,28.3,28.31,62800.0
2010-12-10 15:25:00,28.3,28.32,28.29,28.3,32800.0,28.3,28.32,28.29,28.3,32800.0
2010-12-10 15:30:00,28.3,28.32,28.3,28.3,36400.0,28.3,28.32,28.3,28.3,36400.0
2010-12-10 15:35:00,28.3,28.32,28.29,28.3,44600.0,28.3,28.32,28.29,28.3,44600.0
2010-12-10 15:40:00,28.31,28.31,28.29,28.3,56400.0,28.31,28.31,28.29,28.3,56400.0
2010-12-10 15:45:00,28.3,28.3,28.29,28.3,57800.0,28.3,28.3,28.29,28.3,57800.0
2010-12-10 15:50:00,28.3,28.32,28.28,28.32,90200.0,28.3,28.32,28.28,28.32,90200.0
2010-12-10 15:55:00,28.32,28.33,28.29,28.32,142600.0,28.32,28.33,28.29,28.32,142600.0
2010-12-13 09:30:00,28.44,28.5,28.38,28.39,39200.0,28.44,28.5,28.38,28.39,39200.0
2010-12-13 09:35:00,28.39,28.4,28.36,28.36,12800.0,28.39,28.4,28.36,28.36,12800.0
2010-12-13 09:40:00,28.36,28.39,28.32,28.33,47600.0,28.36,28.39,28.32,28.33,47600.0
2010-12-13 09:45:00,28.33,28.39,28.31,28.33,19600.0,28.33,28.39,28.31,28.33,19600.0
2010-12-13 09:50:00,28.32,28.33,28.25,28.29,22600.0,28.32,28.33,28.25,28.29,22600.0
2010-12-13 09:55:00,28.3,28.3,28.11,28.14,75200.0,28.3,28.3,28.11,28.14,75200.0
2010-12-13 10:00:00,28.15,28.27,28.15,28.18,47600.0,28.15,28.27,28.15,28.18,47600.0
2010-12-13 10:05:00,28.18,28.22,28.18,28.22,20000.0,28.18,28.22,28.18,28.22,20000.0
2010-12-13 10:10:00,28.22,28.25,28.18,28.22,17000.0,28.22,28.25,28.18,28.22,17000.0
2010-12-13 10:15:00,28.22,28.23,28.19,28.2,24200.0,28.22,28.23,28.19,28.2,24200.0
2010-12-13 10:20:00,28.21,28.24,28.12,28.23,70400.0,28.21,28.24,28.12,28.23,70400.0
2010-12-13 10:25:00,28.23,28.24,28.13,28.16,36200.0,28.23,28.24,28.13,28.16,36200.0
2010-12-13 10:30:00,28.16,28.16,28.11,28.14,26400.0,28.16,28.16,28.11,28.14,26400.0
2010-12-13 10:35:00,28.15,28.15,28.11,28.15,20600.0,28.15,28.15,28.11,28.15,20600.0
2010-12-13 10:40:00,28.14,28.16,28.12,28.13,18800.0,28.14,28.16,28.12,28.13,18800.0
2010-12-13 10:45:00,28.13,28.13,28.08,28.11,35400.0,28.13,28.13,28.08,28.11,35400.0
2010-12-13 10:50:00,28.13,28.13,28.11,28.13,11200.0,28.13,28.13,28.11,28.13,11200.0
2010-12-13 10:55:00,28.12,28.13,28.11,28.13,12800.0,28.12,28.13,28.11,28.13,12800.0
2010-12-13 11:00:00,28.13,28.13,28.11,28.13,5800.0,28.13,28.13,28.11,28.13,5800.0
2010-12-13 11:05:00,28.13,28.13,28.09,28.09,10200.0,28.13,28.13,28.09,28.09,10200.0
2010-12-13 11:10:00,28.11,28.13,28.09,28.11,84000.0,28.11,28.13,28.09,28.11,84000.0
2010-12-13 11:15:00,28.11,28.16,28.11,28.15,12200.0,28.11,28.16,28.11,28.15,12200.0
2010-12-13 11:20:00,28.16,28.16,28.1,28.1,19200.0,28.16,28.16,28.1,28.1,19200.0
2010-12-13 11:25:00,28.11,28.13,28.07,28.09,54000.0,28.11,28.13,28.07,28.09,54000.0
2010-12-13 11:30:00,28.11,28.11,28.02,28.03,50600.0,28.11,28.11,28.02,28.03,50600.0
2010-12-13 11:35:00,28.03,28.05,27.99,28.0,47200.0,28.03,28.05,27.99,28.0,47200.0
2010-12-13 11:40:00,28.03,28.08,28.01,28.07,12200.0,28.03,28.08,28.01,28.07,12200.0
2010-12-13 11:45:00,28.07,28.08,28.04,28.08,12600.0,28.07,28.08,28.04,28.08,12600.0
2010-12-13 11:50:00,28.08,28.1,28.05,28.08,21800.0,28.08,28.1,28.05,28.08,21800.0
2010-12-13 11:55:00,28.08,28.08,27.98,28.0,46000.0,28.08,28.08,27.98,28.0,46000.0
2010-12-13 12:00:00,27.99,28.0,27.94,27.97,26000.0,27.99,28.0,27.94,27.97,26000.0
2010-12-13 12:05:00,27.98,27.98,27.97,27.97,8400.0,27.98,27.98,27.97,27.97,8400.0
2010-12-13 12:10:00,27.97,28.0,27.97,27.97,14800.0,27.97,28.0,27.97,27.97,14800.0
2010-12-13 12:15:00,27.97,27.99,27.97,27.98,10800.0,27.97,27.99,27.97,27.98,10800.0
2010-12-13 12:20:00,27.97,27.99,27.97,27.99,29200.0,27.97,27.99,27.97,27.99,29200.0
2010-12-13 12:25:00,28.0,28.0,27.97,28.0,12600.0,28.0,28.0,27.97,28.0,12600.0
2010-12-13 12:30:00,28.0,28.0,27.99,28.0,11800.0,28.0,28.0,27.99,28.0,11800.0
2010-12-13 12:35:00,28.0,28.0,27.98,27.98,7400.0,28.0,28.0,27.98,27.98,7400.0
2010-12-13 12:40:00,27.98,27.99,27.97,27.97,20200.0,27.98,27.99,27.97,27.97,20200.0
2010-12-13 12:45:00,27.97,28.02,27.97,28.02,20400.0,27.97,28.02,27.97,28.02,20400.0
2010-12-13 12:50:00,28.02,28.03,27.98,28.0,26200.0,28.02,28.03,27.98,28.0,26200.0
2010-12-13 12:55:00,28.0,28.02,28.0,28.0,9800.0,28.0,28.02,28.0,28.0,9800.0
2010-12-13 13:00:00,28.0,28.02,27.99,28.0,22400.0,28.0,28.02,27.99,28.0,22400.0
2010-12-13 13:05:00,28.02,28.04,28.0,28.03,14400.0,28.02,28.04,28.0,28.03,14400.0
2010-12-13 13:10:00,28.03,28.07,28.03,28.07,14800.0,28.03,28.07,28.03,28.07,14800.0
2010-12-13 13:15:00,28.08,28.1,28.08,28.09,30600.0,28.08,28.1,28.08,28.09,30600.0
2010-12-13 13:20:00,28.09,28.14,28.09,28.13,22600.0,28.09,28.14,28.09,28.13,22600.0
2010-12-13 13:25:00,28.11,28.13,28.08,28.1,32200.0,28.11,28.13,28.08,28.1,32200.0
2010-12-13 13:30:00,28.1,28.1,28.07,28.09,6200.0,28.1,28.1,28.07,28.09,6200.0
2010-12-13 13:35:00,28.1,28.11,28.09,28.09,4200.0,28.1,28.11,28.09,28.09,4200.0
2010-12-13 13:40:00,28.1,28.1,28.05,28.05,14200.0,28.1,28.1,28.05,28.05,14200.0
2010-12-13 13:45:00,28.06,28.06,28.02,28.04,14800.0,28.06,28.06,28.02,28.04,14800.0
2010-12-13 13:50:00,28.04,28.05,27.99,28.02,35800.0,28.04,28.05,27.99,28.02,35800.0
2010-12-13 13:55:00,28.02,28.03,28.0,28.0,12400.0,28.02,28.03,28.0,28.0,12400.0
2010-12-13 14:00:00,28.0,28.02,28.0,28.0,8800.0,28.0,28.02,28.0,28.0,8800.0
2010-12-13 14:05:00,28.01,28.02,28.0,28.0,6600.0,28.01,28.02,28.0,28.0,6600.0
2010-12-13 14:10:00,28.0,28.02,28.0,28.0,10600.0,28.0,28.02,28.0,28.0,10600.0
2010-12-13 14:15:00,28.01,28.02,28.0,28.01,7800.0,28.01,28.02,28.0,28.01,7800.0
2010-12-13 14:20:00,28.0,28.02,28.0,28.0,9000.0,28.0,28.02,28.0,28.0,9000.0
2010-12-13 14:25:00,28.0,28.02,28.0,28.0,20400.0,28.0,28.02,28.0,28.0,20400.0
2010-12-13 14:30:00,28.01,28.02,27.97,27.98,42400.0,28.01,28.02,27.97,27.98,42400.0
2010-12-13 14:35:00,27.98,28.02,27.98,28.0,22200.0,27.98,28.02,27.98,28.0,22200.0
2010-12-13 14:40:00,28.0,28.04,28.0,28.0,16800.0,28.0,28.04,28.0,28.0,16800.0
2010-12-13 14:45:00,28.0,28.02,27.99,28.01,21400.0,28.0,28.02,27.99,28.01,21400.0
2010-12-13 14:50:00,28.0,28.01,27.97,27.98,33600.0,28.0,28.01,27.97,27.98,33600.0
2010-12-13 14:55:00,27.98,28.03,27.98,28.02,25800.0,27.98,28.03,27.98,28.02,25800.0
2010-12-13 15:00:00,28.02,28.02,27.97,27.98,74600.0,28.02,28.02,27.97,27.98,74600.0
2010-12-13 15:05:00,27.97,27.98,27.95,27.97,37600.0,27.97,27.98,27.95,27.97,37600.0
2010-12-13 15:10:00,27.97,27.98,27.93,27.95,54000.0,27.97,27.98,27.93,27.95,54000.0
2010-12-13 15:15:00,27.95,27.97,27.94,27.96,33800.0,27.95,27.97,27.94,27.96,33800.0
2010-12-13 15:20:00,27.96,27.98,27.94,27.97,30400.0,27.96,27.98,27.94,27.97,30400.0
2010-12-13 15:25:00,27.96,28.0,27.96,27.99,303200.0,27.96,28.0,27.96,27.99,303200.0
2010-12-13 15:30:00,27.98,28.0,27.93,27.94,62600.0,27.98,28.0,27.93,27.94,62600.0
2010-12-13 15:35:00,27.94,27.94,27.91,27.92,58000.0,27.94,27.94,27.91,27.92,58000.0
2010-12-13 15:40:00,27.92,27.94,27.89,27.9,81200.0,27.92,27.94,27.89,27.9,81200.0
2010-12-13 15:45:00,27.9,27.91,27.85,27.86,115200.0,27.9,27.91,27.85,27.86,115200.0
2010-12-13 15:50:00,27.86,27.93,27.86,27.92,98400.0,27.86,27.93,27.86,27.92,98400.0
2010-12-13 15:55:00,27.92,27.95,27.9,27.93,217000.0,27.92,27.95,27.9,27.93,217000.0
2010-12-14 09:30:00,27.93,28.14,27.93,28.06,26200.0,27.93,28.14,27.93,28.06,26200.0
2010-12-14 09:35:00,28.09,28.09,27.97,27.97,19600.0,28.09,28.09,27.97,27.97,19600.0
2010-12-14 09:40:00,27.97,28.02,27.9,27.96,24400.0,27.97,28.02,27.9,27.96,24400.0
2010-12-14 09:45:00,27.96,27.96,27.82,27.84,54000.0,27.96,27.96,27.82,27.84,54000.0
2010-12-14 09:50:00,27.84,27.85,27.75,27.75,29800.0,27.84,27.85,27.75,27.75,29800.0
2010-12-14 09:55:00,27.77,27.81,27.73,27.74,47800.0,27.77,27.81,27.73,27.74,47800.0
2010-12-14 10:00:00,27.76,27.76,27.68,27.75,48200.0,27.76,27.76,27.68,27.75,48200.0
2010-12-14 10:05:00,27.75,27.75,27.69,27.72,47000.0,27.75,27.75,27.69,27.72,47000.0
2010-12-14 10:10:00,27.74,27.76,27.68,27.74,43800.0,27.74,27.76,27.68,27.74,43800.0
2010-12-14 10:15:00,27.74,27.75,27.72,27.74,18600.0,27.74,27.75,27.72,27.74,18600.0
2010-12-14 10:20:00,27.75,27.77,27.74,27.76,9600.0,27.75,27.77,27.74,27.76,9600.0
2010-12-14 10:25:00,27.75,27.77,27.73,27.77,8600.0,27.75,27.77,27.73,27.77,8600.0
2010-12-14 10:30:00,27.75,27.75,27.72,27.72,18800.0,27.75,27.75,27.72,27.72,18800.0
2010-12-14 10:35:00,27.72,27.77,27.72,27.75,18200.0,27.72,27.77,27.72,27.75,18200.0
2010-12-14 10:40:00,27.76,27.78,27.75,27.77,15400.0,27.76,27.78,27.75,27.77,15400.0
2010-12-14 10:45:00,27.77,27.78,27.75,27.75,13600.0,27.77,27.78,27.75,27.75,13600.0
2010-12-14 10:50:00,27.74,27.77,27.72,27.77,17600.0,27.74,27.77,27.72,27.77,17600.0
2010-12-14 10:55:00,27.77,27.77,27.7,27.71,24400.0,27.77,27.77,27.7,27.71,24400.0
2010-12-14 11:00:00,27.71,27.71,27.68,27.69,23000.0,27.71,27.71,27.68,27.69,23000.0
2010-12-14 11:05:00,27.69,27.7,27.66,27.66,23000.0,27.69,27.7,27.66,27.66,23000.0
2010-12-14 11:10:00,27.67,27.68,27.61,27.61,35000.0,27.67,27.68,27.61,27.61,35000.0
2010-12-14 11:15:00,27.61,27.65,27.6,27.63,25400.0,27.61,27.65,27.6,27.63,25400.0
2010-12-14 11:20:00,27.63,27.65,27.61,27.63,19000.0,27.63,27.65,27.61,27.63,19000.0
2010-12-14 11:25:00,27.63,27.67,27.61,27.63,23000.0,27.63,27.67,27.61,27.63,23000.0
2010-12-14 11:30:00,27.63,27.74,27.63,27.74,19200.0,27.63,27.74,27.63,27.74,19200.0
2010-12-14 11:35:00,27.74,27.75,27.74,27.74,10400.0,27.74,27.75,27.74,27.74,10400.0
2010-12-14 11:40:00,27.73,27.75,27.73,27.75,6000.0,27.73,27.75,27.73,27.75,6000.0
2010-12-14 11:45:00,27.75,27.81,27.74,27.8,12200.0,27.75,27.81,27.74,27.8,12200.0
2010-12-14 11:50:00,27.81,27.81,27.75,27.75,10400.0,27.81,27.81,27.75,27.75,10400.0
2010-12-14 11:55:00,27.76,27.82,27.76,27.82,20800.0,27.76,27.82,27.76,27.82,20800.0
2010-12-14 12:00:00,27.82,27.86,27.82,27.86,15000.0,27.82,27.86,27.82,27.86,15000.0
2010-12-14 12:05:00,27.86,27.92,27.84,27.88,52800.0,27.86,27.92,27.84,27.88,52800.0
2010-12-14 12:10:00,27.87,27.93,27.85,27.93,17600.0,27.87,27.93,27.85,27.93,17600.0
2010-12-14 12:15:00,27.92,27.98,27.9,27.97,35800.0,27.92,27.98,27.9,27.97,35800.0
2010-12-14 12:20:00,27.98,28.0,27.97,27.99,24400.0,27.98,28.0,27.97,27.99,24400.0
2010-12-14 12:25:00,28.0,28.0,27.93,27.99,13200.0,28.0,28.0,27.93,27.99,13200.0
2010-12-14 12:30:00,27.99,28.01,27.99,28.01,11800.0,27.99,28.01,27.99,28.01,11800.0
2010-12-14 12:35:00,28.02,28.03,27.98,27.98,38800.0,28.02,28.03,27.98,27.98,38800.0
2010-12-14 12:40:00,27.99,27.99,27.93,27.93,9600.0,27.99,27.99,27.93,27.93,9600.0
2010-12-14 12:45:00,27.93,28.0,27.93,28.0,15600.0,27.93,28.0,27.93,28.0,15600.0
2010-12-14 12:50:00,28.0,28.0,27.98,28.0,10600.0,28.0,28.0,27.98,28.0,10600.0
2010-12-14 12:55:00,28.01,28.02,28.0,28.0,6800.0,28.01,28.02,28.0,28.0,6800.0
2010-12-14 13:00:00,28.0,28.01,28.0,28.0,4800.0,28.0,28.01,28.0,28.0,4800.0
2010-12-14 13:05:00,28.0,28.02,28.0,28.0,9600.0,28.0,28.02,28.0,28.0,9600.0
2010-12-14 13:10:00,28.0,28.01,27.97,27.97,11800.0,28.0,28.01,27.97,27.97,11800.0
2010-12-14 13:15:00,27.97,27.97,27.93,27.96,22200.0,27.97,27.97,27.93,27.96,22200.0
2010-12-14 13:20:00,27.96,28.0,27.94,28.0,17800.0,27.96,28.0,27.94,28.0,17800.0
2010-12-14 13:25:00,28.0,28.01,28.0,28.0,15400.0,28.0,28.01,28.0,28.0,15400.0
2010-12-14 13:30:00,28.0,28.02,27.99,28.0,14400.0,28.0,28.02,27.99,28.0,14400.0
2010-12-14 13:35:00,28.0,28.02,27.99,28.02,14800.0,28.0,28.02,27.99,28.02,14800.0
2010-12-14 13:40:00,28.02,28.03,27.99,28.02,23800.0,28.02,28.03,27.99,28.02,23800.0
2010-12-14 13:45:00,28.03,28.03,28.0,28.03,15200.0,28.03,28.03,28.0,28.03,15200.0
2010-12-14 13:50:00,28.03,28.03,27.98,27.99,16600.0,28.03,28.03,27.98,27.99,16600.0
2010-12-14 13:55:00,27.98,28.01,27.98,28.0,16200.0,27.98,28.01,27.98,28.0,16200.0
2010-12-14 14:00:00,28.0,28.0,28.0,28.0,18400.0,28.0,28.0,28.0,28.0,18400.0
2010-12-14 14:05:00,28.0,28.0,27.94,27.96,20400.0,28.0,28.0,27.94,27.96,20400.0
2010-12-14 14:10:00,27.96,27.96,27.91,27.91,18800.0,27.96,27.96,27.91,27.91,18800.0
2010-12-14 14:15:00,27.93,27.99,27.9,27.99,22400.0,27.93,27.99,27.9,27.99,22400.0
2010-12-14 14:20:00,27.99,27.99,27.95,27.95,17600.0,27.99,27.99,27.95,27.95,17600.0
2010-12-14 14:25:00,27.94,27.97,27.91,27.93,23800.0,27.94,27.97,27.91,27.93,23800.0
2010-12-14 14:30:00,27.93,27.97,27.91,27.95,14800.0,27.93,27.97,27.91,27.95,14800.0
2010-12-14 14:35:00,27.96,27.97,27.92,27.92,14400.0,27.96,27.97,27.92,27.92,14400.0
2010-12-14 14:40:00,27.92,27.96,27.92,27.93,25000.0,27.92,27.96,27.92,27.93,25000.0
2010-12-14 14:45:00,27.92,27.97,27.92,27.93,21400.0,27.92,27.97,27.92,27.93,21400.0
2010-12-14 14:50:00,27.93,27.98,27.93,27.98,14800.0,27.93,27.98,27.93,27.98,14800.0
2010-12-14 14:55:00,27.98,28.0,27.95,27.98,27000.0,27.98,28.0,27.95,27.98,27000.0
2010-12-14 15:00:00,27.98,27.99,27.96,27.99,16000.0,27.98,27.99,27.96,27.99,16000.0
2010-12-14 15:05:00,27.99,28.01,27.97,28.0,25600.0,27.99,28.01,27.97,28.0,25600.0
2010-12-14 15:10:00,28.0,28.0,27.97,27.97,29200.0,28.0,28.0,27.97,27.97,29200.0
2010-12-14 15:15:00,27.97,27.98,27.93,27.96,23200.0,27.97,27.98,27.93,27.96,23200.0
2010-12-14 15:20:00,27.95,27.97,27.93,27.96,31000.0,27.95,27.97,27.93,27.96,31000.0
2010-12-14 15:25:00,27.96,27.97,27.93,27.95,20000.0,27.96,27.97,27.93,27.95,20000.0
2010-12-14 15:30:00,27.94,27.97,27.94,27.96,29000.0,27.94,27.97,27.94,27.96,29000.0
2010-12-14 15:35:00,27.96,27.96,27.86,27.88,44400.0,27.96,27.96,27.86,27.88,44400.0
2010-12-14 15:40:00,27.88,27.92,27.85,27.86,45800.0,27.88,27.92,27.85,27.86,45800.0
2010-12-14 15:45:00,27.86,27.9,27.86,27.88,52400.0,27.86,27.9,27.86,27.88,52400.0
2010-12-14 15:50:00,27.88,27.92,27.87,27.89,83800.0,27.88,27.92,27.87,27.89,83800.0
2010-12-14 15:55:00,27.9,27.95,27.89,27.94,86600.0,27.9,27.95,27.89,27.94,86600.0
2010-12-15 09:30:00,27.95,28.01,27.89,28.01,22200.0,27.95,28.01,27.89,28.01,22200.0
2010-12-15 09:35:00,28.03,28.08,28.0,28.03,14200.0,28.03,28.08,28.0,28.03,14200.0
2010-12-15 09:40:00,28.03,28.06,28.0,28.02,5600.0,28.03,28.06,28.0,28.02,5600.0
2010-12-15 09:45:00,28.02,28.04,27.99,28.0,9600.0,28.02,28.04,27.99,28.0,9600.0
2010-12-15 09:50:00,28.01,28.08,28.01,28.07,7200.0,28.01,28.08,28.01,28.07,7200.0
2010-12-15 09:55:00,28.08,28.11,28.06,28.07,10200.0,28.08,28.11,28.06,28.07,10200.0
2010-12-15 10:00:00,28.07,28.11,28.0,28.0,23400.0,28.07,28.11,28.0,28.0,23400.0
2010-12-15 10:05:00,28.0,28.0,27.92,27.93,45800.0,28.0,28.0,27.92,27.93,45800.0
2010-12-15 10:10:00,27.93,28.08,27.93,28.05,15600.0,27.93,28.08,27.93,28.05,15600.0
2010-12-15 10:15:00,28.05,28.08,28.05,28.08,17600.0,28.05,28.08,28.05,28.08,17600.0
2010-12-15 10:20:00,28.09,28.11,28.07,28.1,10800.0,28.09,28.11,28.07,28.1,10800.0
2010-12-15 10:25:00,28.1,28.13,28.09,28.11,14200.0,28.1,28.13,28.09,28.11,14200.0
2010-12-15 10:30:00,28.11,28.17,28.11,28.12,23400.0,28.11,28.17,28.11,28.12,23400.0
2010-12-15 10:35:00,28.12,28.15,28.1,28.14,25400.0,28.12,28.15,28.1,28.14,25400.0
2010-12-15 10:40:00,28.13,28.13,28.11,28.13,5200.0,28.13,28.13,28.11,28.13,5200.0
2010-12-15 10:45:00,28.13,28.14,28.11,28.12,7400.0,28.13,28.14,28.11,28.12,7400.0
2010-12-15 10:50:00,28.14,28.15,28.13,28.15,5400.0,28.14,28.15,28.13,28.15,5400.0
2010-12-15 10:55:00,28.14,28.15,28.13,28.14,13200.0,28.14,28.15,28.13,28.14,13200.0
2010-12-15 11:00:00,28.15,28.15,28.14,28.14,8800.0,28.15,28.15,28.14,28.14,8800.0
2010-12-15 11:05:00,28.14,28.14,28.13,28.13,8600.0,28.14,28.14,28.13,28.13,8600.0
2010-12-15 11:10:00,28.13,28.13,28.07,28.11,21000.0,28.13,28.13,28.07,28.11,21000.0
2010-12-15 11:15:00,28.09,28.1,28.04,28.1,9600.0,28.09,28.1,28.04,28.1,9600.0
2010-12-15 11:20:00,28.1,28.11,28.1,28.11,5200.0,28.1,28.11,28.1,28.11,5200.0
2010-12-15 11:25:00,28.11,28.14,28.11,28.11,9000.0,28.11,28.14,28.11,28.11,9000.0
2010-12-15 11:30:00,28.11,28.13,28.09,28.11,12600.0,28.11,28.13,28.09,28.11,12600.0
2010-12-15 11:35:00,28.12,28.12,28.08,28.08,7400.0,28.12,28.12,28.08,28.08,7400.0
2010-12-15 11:40:00,28.08,28.09,28.04,28.09,8200.0,28.08,28.09,28.04,28.09,8200.0
2010-12-15 11:45:00,28.1,28.11,28.09,28.11,4600.0,28.1,28.11,28.09,28.11,4600.0
2010-12-15 11:50:00,28.11,28.12,28.11,28.12,5600.0,28.11,28.12,28.11,28.12,5600.0
2010-12-15 11:55:00,28.12,28.12,28.11,28.11,6400.0,28.12,28.12,28.11,28.11,6400.0
2010-12-15 12:00:00,28.11,28.11,28.1,28.11,6400.0,28.11,28.11,28.1,28.11,6400.0
2010-12-15 12:05:00,28.11,28.11,28.07,28.07,4800.0,28.11,28.11,28.07,28.07,4800.0
2010-12-15 12:10:00,28.07,28.1,28.07,28.1,3000.0,28.07,28.1,28.07,28.1,3000.0
2010-12-15 12:15:00,28.1,28.11,28.1,28.1,5400.0,28.1,28.11,28.1,28.1,5400.0
2010-12-15 12:20:00,28.1,28.1,28.09,28.1,6200.0,28.1,28.1,28.09,28.1,6200.0
2010-12-15 12:25:00,28.1,28.11,28.1,28.1,2200.0,28.1,28.11,28.1,28.1,2200.0
2010-12-15 12:30:00,28.1,28.11,28.08,28.08,8800.0,28.1,28.11,28.08,28.08,8800.0
2010-12-15 12:35:00,28.08,28.09,27.97,28.0,58800.0,28.08,28.09,27.97,28.0,58800.0
2010-12-15 12:40:00,28.03,28.06,28.03,28.05,10000.0,28.03,28.06,28.03,28.05,10000.0
2010-12-15 12:45:00,28.04,28.04,27.97,27.97,23800.0,28.04,28.04,27.97,27.97,23800.0
2010-12-15 12:50:00,27.98,28.08,27.95,28.07,192400.0,27.98,28.08,27.95,28.07,192400.0
2010-12-15 12:55:00,28.07,28.07,27.98,27.98,10000.0,28.07,28.07,27.98,27.98,10000.0
2010-12-15 13:00:00,27.99,27.99,27.96,27.96,4400.0,27.99,27.99,27.96,27.96,4400.0
2010-12-15 13:05:00,27.96,27.99,27.96,27.99,5600.0,27.96,27.99,27.96,27.99,5600.0
2010-12-15 13:10:00,27.99,28.0,27.97,27.98,8800.0,27.99,28.0,27.97,27.98,8800.0
2010-12-15 13:15:00,27.98,28.0,27.98,28.0,9400.0,27.98,28.0,27.98,28.0,9400.0
2010-12-15 13:20:00,28.0,28.04,28.0,28.02,16200.0,28.0,28.04,28.0,28.02,16200.0
2010-12-15 13:25:00,28.03,28.05,28.02,28.04,6400.0,28.03,28.05,28.02,28.04,6400.0
2010-12-15 13:30:00,28.05,28.05,28.04,28.05,9800.0,28.05,28.05,28.04,28.05,9800.0
2010-12-15 13:35:00,28.05,28.05,28.04,28.04,8600.0,28.05,28.05,28.04,28.04,8600.0
2010-12-15 13:40:00,28.04,28.05,28.04,28.05,10600.0,28.04,28.05,28.04,28.05,10600.0
2010-12-15 13:45:00,28.05,28.05,28.04,28.04,12600.0,28.05,28.05,28.04,28.04,12600.0
2010-12-15 13:50:00,28.05,28.05,28.04,28.05,2600.0,28.05,28.05,28.04,28.05,2600.0
2010-12-15 13:55:00,28.05,28.06,28.04,28.04,22400.0,28.05,28.06,28.04,28.04,22400.0
2010-12-15 14:00:00,28.04,28.05,28.04,28.04,6800.0,28.04,28.05,28.04,28.04,6800.0
2010-12-15 14:05:00,28.05,28.06,28.04,28.06,9200.0,28.05,28.06,28.04,28.06,9200.0
2010-12-15 14:10:00,28.05,28.06,28.03,28.06,6000.0,28.05,28.06,28.03,28.06,6000.0
2010-12-15 14:15:00,28.06,28.07,28.06,28.07,5200.0,28.06,28.07,28.06,28.07,5200.0
2010-12-15 14:20:00,28.06,28.07,28.06,28.06,6400.0,28.06,28.07,28.06,28.06,6400.0
2010-12-15 14:25:00,28.06,28.06,28.05,28.05,8000.0,28.06,28.06,28.05,28.05,8000.0
2010-12-15 14:30:00,28.05,28.05,27.98,28.02,16600.0,28.05,28.05,27.98,28.02,16600.0
2010-12-15 14:35:00,28.02,28.03,28.0,28.0,9200.0,28.02,28.03,28.0,28.0,9200.0
2010-12-15 14:40:00,28.0,28.0,28.0,28.0,7000.0,28.0,28.0,28.0,28.0,7000.0
2010-12-15 14:45:00,28.0,28.03,28.0,28.01,13800.0,28.0,28.03,28.0,28.01,13800.0
2010-12-15 14:50:00,28.0,28.01,28.0,28.0,7800.0,28.0,28.01,28.0,28.0,7800.0
2010-12-15 14:55:00,28.0,28.02,27.97,27.99,62800.0,28.0,28.02,27.97,27.99,62800.0
2010-12-15 15:00:00,28.0,28.03,28.0,28.03,12400.0,28.0,28.03,28.0,28.03,12400.0
2010-12-15 15:05:00,28.03,28.03,28.0,28.02,9800.0,28.03,28.03,28.0,28.02,9800.0
2010-12-15 15:10:00,28.02,28.03,28.0,28.0,9400.0,28.02,28.03,28.0,28.0,9400.0
2010-12-15 15:15:00,28.0,28.04,28.0,28.02,9600.0,28.0,28.04,28.0,28.02,9600.0
2010-12-15 15:20:00,28.02,28.05,28.02,28.05,28800.0,28.02,28.05,28.02,28.05,28800.0
2010-12-15 15:25:00,28.05,28.07,28.04,28.04,35000.0,28.05,28.07,28.04,28.04,35000.0
2010-12-15 15:30:00,28.04,28.06,28.03,28.05,32600.0,28.04,28.06,28.03,28.05,32600.0
2010-12-15 15:35:00,28.05,28.11,28.05,28.11,48400.0,28.05,28.11,28.05,28.11,48400.0
2010-12-15 15:40:00,28.11,28.11,28.05,28.08,35400.0,28.11,28.11,28.05,28.08,35400.0
2010-12-15 15:45:00,28.08,28.08,28.02,28.03,63200.0,28.08,28.08,28.02,28.03,63200.0
2010-12-15 15:50:00,28.02,28.03,27.98,28.0,96200.0,28.02,28.03,27.98,28.0,96200.0
2010-12-15 15:55:00,28.0,28.0,27.93,27.95,144400.0,28.0,28.0,27.93,27.95,144400.0
2010-12-16 09:30:00,27.99,28.04,27.96,28.0,45200.0,27.99,28.04,27.96,28.0,45200.0
2010-12-16 09:35:00,28.0,28.11,28.0,28.1,25400.0,28.0,28.11,28.0,28.1,25400.0
2010-12-16 09:40:00,28.08,28.13,28.07,28.09,16200.0,28.08,28.13,28.07,28.09,16200.0
2010-12-16 09:45:00,28.11,28.11,28.07,28.08,6600.0,28.11,28.11,28.07,28.08,6600.0
2010-12-16 09:50:00,28.07,28.11,28.06,28.1,28200.0,28.07,28.11,28.06,28.1,28200.0
2010-12-16 09:55:00,28.1,28.12,28.0,28.02,46000.0,28.1,28.12,28.0,28.02,46000.0
2010-12-16 10:00:00,28.01,28.11,27.99,28.11,36400.0,28.01,28.11,27.99,28.11,36400.0
2010-12-16 10:05:00,28.11,28.18,28.11,28.18,39000.0,28.11,28.18,28.11,28.18,39000.0
2010-12-16 10:10:00,28.18,28.19,28.12,28.13,13200.0,28.18,28.19,28.12,28.13,13200.0
2010-12-16 10:15:00,28.13,28.14,28.11,28.13,15200.0,28.13,28.14,28.11,28.13,15200.0
2010-12-16 10:20:00,28.13,28.18,28.12,28.17,31400.0,28.13,28.18,28.12,28.17,31400.0
2010-12-16 10:25:00,28.17,28.18,28.15,28.16,24600.0,28.17,28.18,28.15,28.16,24600.0
2010-12-16 10:30:00,28.16,28.17,28.12,28.13,14200.0,28.16,28.17,28.12,28.13,14200.0
2010-12-16 10:35:00,28.12,28.18,28.11,28.18,13400.0,28.12,28.18,28.11,28.18,13400.0
2010-12-16 10:40:00,28.18,28.2,28.17,28.18,26000.0,28.18,28.2,28.17,28.18,26000.0
2010-12-16 10:45:00,28.19,28.22,28.18,28.2,15200.0,28.19,28.22,28.18,28.2,15200.0
2010-12-16 10:50:00,28.21,28.21,28.17,28.18,12600.0,28.21,28.21,28.17,28.18,12600.0
2010-12-16 10:55:00,28.17,28.18,28.15,28.17,6000.0,28.17,28.18,28.15,28.17,6000.0
2010-12-16 11:00:00,28.17,28.23,28.17,28.19,11800.0,28.17,28.23,28.17,28.19,11800.0
2010-12-16 11:05:00,28.17,28.17,28.13,28.16,17400.0,28.17,28.17,28.13,28.16,17400.0
2010-12-16 11:10:00,28.17,28.23,28.16,28.21,31000.0,28.17,28.23,28.16,28.21,31000.0
2010-12-16 11:15:00,28.21,28.24,28.15,28.22,26400.0,28.21,28.24,28.15,28.22,26400.0
2010-12-16 11:20:00,28.22,28.24,28.21,28.22,9400.0,28.22,28.24,28.21,28.22,9400.0
2010-12-16 11:25:00,28.22,28.34,28.21,28.33,31400.0,28.22,28.34,28.21,28.33,31400.0
2010-12-16 11:30:00,28.33,28.33,28.31,28.32,4000.0,28.33,28.33,28.31,28.32,4000.0
2010-12-16 11:35:00,28.31,28.39,28.31,28.38,10200.0,28.31,28.39,28.31,28.38,10200.0
2010-12-16 11:40:00,28.38,28.42,28.37,28.38,14400.0,28.38,28.42,28.37,28.38,14400.0
2010-12-16 11:45:00,28.38,28.38,28.31,28.31,15200.0,28.38,28.38,28.31,28.31,15200.0
2010-12-16 11:50:00,28.29,28.37,28.29,28.37,24800.0,28.29,28.37,28.29,28.37,24800.0
2010-12-16 11:55:00,28.36,28.4,28.36,28.39,17800.0,28.36,28.4,28.36,28.39,17800.0
2010-12-16 12:00:00,28.4,28.41,28.4,28.41,10600.0,28.4,28.41,28.4,28.41,10600.0
2010-12-16 12:05:00,28.4,28.42,28.4,28.42,14600.0,28.4,28.42,28.4,28.42,14600.0
2010-12-16 12:10:00,28.42,28.42,28.35,28.37,20000.0,28.42,28.42,28.35,28.37,20000.0
2010-12-16 12:15:00,28.38,28.39,28.38,28.39,8400.0,28.38,28.39,28.38,28.39,8400.0
2010-12-16 12:20:00,28.38,28.38,28.33,28.34,11600.0,28.38,28.38,28.33,28.34,11600.0
2010-12-16 12:25:00,28.34,28.36,28.33,28.34,10800.0,28.34,28.36,28.33,28.34,10800.0
2010-12-16 12:30:00,28.34,28.34,28.33,28.34,7000.0,28.34,28.34,28.33,28.34,7000.0
2010-12-16 12:35:00,28.34,28.39,28.34,28.39,18400.0,28.34,28.39,28.34,28.39,18400.0
2010-12-16 12:40:00,28.38,28.39,28.36,28.39,18600.0,28.38,28.39,28.36,28.39,18600.0
2010-12-16 12:45:00,28.4,28.43,28.39,28.43,11800.0,28.4,28.43,28.39,28.43,11800.0
2010-12-16 12:50:00,28.43,28.46,28.42,28.44,21200.0,28.43,28.46,28.42,28.44,21200.0
2010-12-16 12:55:00,28.44,28.46,28.42,28.43,13600.0,28.44,28.46,28.42,28.43,13600.0
2010-12-16 13:00:00,28.45,28.47,28.44,28.46,19200.0,28.45,28.47,28.44,28.46,19200.0
2010-12-16 13:05:00,28.46,28.46,28.43,28.44,7600.0,28.46,28.46,28.43,28.44,7600.0
2010-12-16 13:10:00,28.45,28.47,28.43,28.46,11400.0,28.45,28.47,28.43,28.46,11400.0
2010-12-16 13:15:00,28.46,28.5,28.45,28.5,41200.0,28.46,28.5,28.45,28.5,41200.0
2010-12-16 13:20:00,28.49,28.49,28.44,28.45,14800.0,28.49,28.49,28.44,28.45,14800.0
2010-12-16 13:25:00,28.45,28.48,28.45,28.47,6600.0,28.45,28.48,28.45,28.47,6600.0
2010-12-16 13:30:00,28.47,28.49,28.46,28.47,15800.0,28.47,28.49,28.46,28.47,15800.0
2010-12-16 13:35:00,28.47,28.47,28.45,28.47,16000.0,28.47,28.47,28.45,28.47,16000.0
2010-12-16 13:40:00,28.47,28.49,28.46,28.48,12200.0,28.47,28.49,28.46,28.48,12200.0
2010-12-16 13:45:00,28.48,28.49,28.48,28.49,8000.0,28.48,28.49,28.48,28.49,8000.0
2010-12-16 13:50:00,28.49,28.5,28.48,28.49,9600.0,28.49,28.5,28.48,28.49,9600.0
2010-12-16 13:55:00,28.49,28.49,28.46,28.46,5400.0,28.49,28.49,28.46,28.46,5400.0
2010-12-16 14:00:00,28.47,28.5,28.47,28.48,18200.0,28.47,28.5,28.47,28.48,18200.0
2010-12-16 14:05:00,28.48,28.5,28.48,28.49,12600.0,28.48,28.5,28.48,28.49,12600.0
2010-12-16 14:10:00,28.49,28.53,28.49,28.5,22400.0,28.49,28.53,28.49,28.5,22400.0
2010-12-16 14:15:00,28.5,28.51,28.5,28.5,7600.0,28.5,28.51,28.5,28.5,7600.0
2010-12-16 14:20:00,28.5,28.52,28.49,28.52,13800.0,28.5,28.52,28.49,28.52,13800.0
2010-12-16 14:25:00,28.52,28.55,28.52,28.53,14400.0,28.52,28.55,28.52,28.53,14400.0
2010-12-16 14:30:00,28.53,28.55,28.51,28.55,25600.0,28.53,28.55,28.51,28.55,25600.0
2010-12-16 14:35:00,28.54,28.55,28.5,28.5,17800.0,28.54,28.55,28.5,28.5,17800.0
2010-12-16 14:40:00,28.5,28.55,28.5,28.52,26800.0,28.5,28.55,28.5,28.52,26800.0
2010-12-16 14:45:00,28.52,28.55,28.52,28.55,17600.0,28.52,28.55,28.52,28.55,17600.0
2010-12-16 14:50:00,28.54,28.55,28.54,28.54,18400.0,28.54,28.55,28.54,28.54,18400.0
2010-12-16 14:55:00,28.54,28.54,28.5,28.53,22400.0,28.54,28.54,28.5,28.53,22400.0
2010-12-16 15:00:00,28.53,28.55,28.52,28.54,21400.0,28.53,28.55,28.52,28.54,21400.0
2010-12-16 15:05:00,28.53,28.56,28.53,28.55,19000.0,28.53,28.56,28.53,28.55,19000.0
2010-12-16 15:10:00,28.56,28.56,28.5,28.51,22400.0,28.56,28.56,28.5,28.51,22400.0
2010-12-16 15:15:00,28.5,28.52,28.5,28.5,21400.0,28.5,28.52,28.5,28.5,21400.0
2010-12-16 15:20:00,28.5,28.5,28.48,28.5,21400.0,28.5,28.5,28.48,28.5,21400.0
2010-12-16 15:25:00,28.5,28.55,28.5,28.54,37000.0,28.5,28.55,28.5,28.54,37000.0
2010-12-16 15:30:00,28.55,28.57,28.53,28.53,49000.0,28.55,28.57,28.53,28.53,49000.0
2010-12-16 15:35:00,28.52,28.57,28.52,28.57,63800.0,28.52,28.57,28.52,28.57,63800.0
2010-12-16 15:40:00,28.57,28.6,28.57,28.57,64000.0,28.57,28.6,28.57,28.57,64000.0
2010-12-16 15:45:00,28.58,28.61,28.57,28.61,65600.0,28.58,28.61,28.57,28.61,65600.0
2010-12-16 15:50:00,28.61,28.65,28.6,28.63,122200.0,28.61,28.65,28.6,28.63,122200.0
2010-12-16 15:55:00,28.63,28.64,28.6,28.62,178800.0,28.63,28.64,28.6,28.62,178800.0
2010-12-17 09:30:00,28.63,28.65,28.36,28.52,231400.0,28.63,28.65,28.36,28.52,231400.0
2010-12-17 09:35:00,28.53,28.56,28.39,28.53,21800.0,28.53,28.56,28.39,28.53,21800.0
2010-12-17 09:40:00,28.54,28.54,28.41,28.5,28600.0,28.54,28.54,28.41,28.5,28600.0
2010-12-17 09:45:00,28.5,28.5,28.41,28.41,18600.0,28.5,28.5,28.41,28.41,18600.0
2010-12-17 09:50:00,28.42,28.42,28.34,28.36,19200.0,28.42,28.42,28.34,28.36,19200.0
2010-12-17 09:55:00,28.37,28.38,28.27,28.31,39000.0,28.37,28.38,28.27,28.31,39000.0
2010-12-17 10:00:00,28.32,28.36,28.24,28.24,30800.0,28.32,28.36,28.24,28.24,30800.0
2010-12-17 10:05:00,28.25,28.32,28.24,28.31,26400.0,28.25,28.32,28.24,28.31,26400.0
2010-12-17 10:10:00,28.3,28.35,28.28,28.3,22400.0,28.3,28.35,28.28,28.3,22400.0
2010-12-17 10:15:00,28.3,28.31,28.24,28.27,27000.0,28.3,28.31,28.24,28.27,27000.0
2010-12-17 10:20:00,28.28,28.3,28.26,28.28,16800.0,28.28,28.3,28.26,28.28,16800.0
2010-12-17 10:25:00,28.31,28.33,28.27,28.33,20000.0,28.31,28.33,28.27,28.33,20000.0
2010-12-17 10:30:00,28.33,28.38,28.32,28.38,21200.0,28.33,28.38,28.32,28.38,21200.0
2010-12-17 10:35:00,28.39,28.44,28.39,28.42,13800.0,28.39,28.44,28.39,28.42,13800.0
2010-12-17 10:40:00,28.42,28.51,28.42,28.5,38200.0,28.42,28.51,28.42,28.5,38200.0
2010-12-17 10:45:00,28.5,28.52,28.43,28.48,18600.0,28.5,28.52,28.43,28.48,18600.0
2010-12-17 10:50:00,28.48,28.48,28.41,28.42,16000.0,28.48,28.48,28.41,28.42,16000.0
2010-12-17 10:55:00,28.43,28.46,28.43,28.46,11800.0,28.43,28.46,28.43,28.46,11800.0
2010-12-17 11:00:00,28.46,28.49,28.41,28.41,9200.0,28.46,28.49,28.41,28.41,9200.0
2010-12-17 11:05:00,28.41,28.43,28.39,28.43,32400.0,28.41,28.43,28.39,28.43,32400.0
2010-12-17 11:10:00,28.41,28.44,28.38,28.41,34800.0,28.41,28.44,28.38,28.41,34800.0
2010-12-17 11:15:00,28.41,28.43,28.37,28.42,26200.0,28.41,28.43,28.37,28.42,26200.0
2010-12-17 11:20:00,28.41,28.48,28.41,28.45,25600.0,28.41,28.48,28.41,28.45,25600.0
2010-12-17 11:25:00,28.43,28.49,28.43,28.48,17400.0,28.43,28.49,28.43,28.48,17400.0
2010-12-17 11:30:00,28.48,28.52,28.44,28.44,25600.0,28.48,28.52,28.44,28.44,25600.0
2010-12-17 11:35:00,28.43,28.48,28.43,28.43,12600.0,28.43,28.48,28.43,28.43,12600.0
2010-12-17 11:40:00,28.43,28.55,28.42,28.55,53400.0,28.43,28.55,28.42,28.55,53400.0
2010-12-17 11:45:00,28.54,28.55,28.45,28.48,15200.0,28.54,28.55,28.45,28.48,15200.0
2010-12-17 11:50:00,28.48,28.48,28.45,28.47,7400.0,28.48,28.48,28.45,28.47,7400.0
2010-12-17 11:55:00,28.46,28.48,28.45,28.48,6400.0,28.46,28.48,28.45,28.48,6400.0
2010-12-17 12:00:00,28.48,28.55,28.47,28.54,10600.0,28.48,28.55,28.47,28.54,10600.0
2010-12-17 12:05:00,28.55,28.6,28.55,28.58,11000.0,28.55,28.6,28.55,28.58,11000.0
2010-12-17 12:10:00,28.57,28.59,28.57,28.59,6800.0,28.57,28.59,28.57,28.59,6800.0
2010-12-17 12:15:00,28.58,28.59,28.53,28.53,16400.0,28.58,28.59,28.53,28.53,16400.0
2010-12-17 12:20:00,28.52,28.52,28.47,28.47,7400.0,28.52,28.52,28.47,28.47,7400.0
2010-12-17 12:25:00,28.48,28.48,28.45,28.45,4800.0,28.48,28.48,28.45,28.45,4800.0
2010-12-17 12:30:00,28.45,28.48,28.43,28.43,10600.0,28.45,28.48,28.43,28.43,10600.0
2010-12-17 12:35:00,28.43,28.47,28.42,28.47,8600.0,28.43,28.47,28.42,28.47,8600.0
2010-12-17 12:40:00,28.47,28.49,28.43,28.48,6000.0,28.47,28.49,28.43,28.48,6000.0
2010-12-17 12:45:00,28.47,28.49,28.43,28.44,8400.0,28.47,28.49,28.43,28.44,8400.0
2010-12-17 12:50:00,28.44,28.45,28.41,28.42,11400.0,28.44,28.45,28.41,28.42,11400.0
2010-12-17 12:55:00,28.42,28.43,28.39,28.43,12000.0,28.42,28.43,28.39,28.43,12000.0
2010-12-17 13:00:00,28.44,28.46,28.43,28.43,10600.0,28.44,28.46,28.43,28.43,10600.0
2010-12-17 13:05:00,28.44,28.47,28.43,28.46,11800.0,28.44,28.47,28.43,28.46,11800.0
2010-12-17 13:10:00,28.45,28.45,28.39,28.4,18600.0,28.45,28.45,28.39,28.4,18600.0
2010-12-17 13:15:00,28.4,28.46,28.4,28.43,17400.0,28.4,28.46,28.4,28.43,17400.0
2010-12-17 13:20:00,28.44,28.44,28.39,28.41,16400.0,28.44,28.44,28.39,28.41,16400.0
2010-12-17 13:25:00,28.41,28.42,28.38,28.4,20400.0,28.41,28.42,28.38,28.4,20400.0
2010-12-17 13:30:00,28.4,28.41,28.39,28.4,20800.0,28.4,28.41,28.39,28.4,20800.0
2010-12-17 13:35:00,28.4,28.42,28.39,28.39,11200.0,28.4,28.42,28.39,28.39,11200.0
2010-12-17 13:40:00,28.4,28.41,28.39,28.39,10000.0,28.4,28.41,28.39,28.39,10000.0
2010-12-17 13:45:00,28.39,28.42,28.39,28.4,18600.0,28.39,28.42,28.39,28.4,18600.0
2010-12-17 13:50:00,28.39,28.39,28.38,28.38,10800.0,28.39,28.39,28.38,28.38,10800.0
2010-12-17 13:55:00,28.38,28.4,28.36,28.36,11800.0,28.38,28.4,28.36,28.36,11800.0
2010-12-17 14:00:00,28.37,28.39,28.35,28.35,22400.0,28.37,28.39,28.35,28.35,22400.0
2010-12-17 14:05:00,28.36,28.37,28.34,28.34,8400.0,28.36,28.37,28.34,28.34,8400.0
2010-12-17 14:10:00,28.35,28.36,28.34,28.34,14400.0,28.35,28.36,28.34,28.34,14400.0
2010-12-17 14:15:00,28.34,28.36,28.33,28.35,13800.0,28.34,28.36,28.33,28.35,13800.0
2010-12-17 14:20:00,28.34,28.36,28.31,28.31,16600.0,28.34,28.36,28.31,28.31,16600.0
2010-12-17 14:25:00,28.31,28.32,28.29,28.31,39000.0,28.31,28.32,28.29,28.31,39000.0
2010-12-17 14:30:00,28.31,28.31,28.26,28.27,59400.0,28.31,28.31,28.26,28.27,59400.0
2010-12-17 14:35:00,28.26,28.28,28.24,28.27,22600.0,28.26,28.28,28.24,28.27,22600.0
2010-12-17 14:40:00,28.29,28.3,28.27,28.27,15400.0,28.29,28.3,28.27,28.27,15400.0
2010-12-17 14:45:00,28.28,28.28,28.23,28.24,29400.0,28.28,28.28,28.23,28.24,29400.0
2010-12-17 14:50:00,28.25,28.28,28.25,28.27,11400.0,28.25,28.28,28.25,28.27,11400.0
2010-12-17 14:55:00,28.28,28.29,28.27,28.27,27600.0,28.28,28.29,28.27,28.27,27600.0
2010-12-17 15:00:00,28.27,28.28,28.27,28.28,16400.0,28.27,28.28,28.27,28.28,16400.0
2010-12-17 15:05:00,28.27,28.28,28.27,28.28,18400.0,28.27,28.28,28.27,28.28,18400.0
2010-12-17 15:10:00,28.28,28.32,28.27,28.32,12600.0,28.28,28.32,28.27,28.32,12600.0
2010-12-17 15:15:00,28.32,28.32,28.29,28.32,20600.0,28.32,28.32,28.29,28.32,20600.0
2010-12-17 15:20:00,28.31,28.33,28.29,28.31,26800.0,28.31,28.33,28.29,28.31,26800.0
2010-12-17 15:25:00,28.3,28.31,28.29,28.29,13600.0,28.3,28.31,28.29,28.29,13600.0
2010-12-17 15:30:00,28.29,28.3,28.24,28.24,64600.0,28.29,28.3,28.24,28.24,64600.0
2010-12-17 15:35:00,28.24,28.25,28.2,28.21,35200.0,28.24,28.25,28.2,28.21,35200.0
2010-12-17 15:40:00,28.21,28.21,28.14,28.15,61000.0,28.21,28.21,28.14,28.15,61000.0
2010-12-17 15:45:00,28.15,28.15,28.13,28.14,61600.0,28.15,28.15,28.13,28.14,61600.0
2010-12-17 15:50:00,28.14,28.23,28.14,28.21,228200.0,28.14,28.23,28.14,28.21,228200.0
2010-12-17 15:55:00,28.21,28.72,28.18,28.7,1681200.0,28.21,28.72,28.18,28.7,1681200.0
2010-12-20 09:30:00,28.63,28.63,28.5,28.53,80000.0,28.63,28.63,28.5,28.53,80000.0
2010-12-20 09:35:00,28.53,28.54,28.45,28.52,51600.0,28.53,28.54,28.45,28.52,51600.0
2010-12-20 09:40:00,28.5,28.52,28.45,28.5,25000.0,28.5,28.52,28.45,28.5,25000.0
2010-12-20 09:45:00,28.5,28.54,28.47,28.52,40400.0,28.5,28.54,28.47,28.52,40400.0
2010-12-20 09:50:00,28.52,28.52,28.42,28.44,52400.0,28.52,28.52,28.42,28.44,52400.0
2010-12-20 09:55:00,28.44,28.48,28.41,28.41,38600.0,28.44,28.48,28.41,28.41,38600.0
2010-12-20 10:00:00,28.4,28.41,28.35,28.4,30800.0,28.4,28.41,28.35,28.4,30800.0
2010-12-20 10:05:00,28.4,28.41,28.33,28.34,32800.0,28.4,28.41,28.33,28.34,32800.0
2010-12-20 10:10:00,28.33,28.38,28.32,28.36,23600.0,28.33,28.38,28.32,28.36,23600.0
2010-12-20 10:15:00,28.36,28.36,28.32,28.35,36800.0,28.36,28.36,28.32,28.35,36800.0
2010-12-20 10:20:00,28.36,28.36,28.26,28.27,29600.0,28.36,28.36,28.26,28.27,29600.0
2010-12-20 10:25:00,28.27,28.29,28.27,28.29,23600.0,28.27,28.29,28.27,28.29,23600.0
2010-12-20 10:30:00,28.29,28.33,28.29,28.32,22600.0,28.29,28.33,28.29,28.32,22600.0
2010-12-20 10:35:00,28.32,28.34,28.28,28.34,32800.0,28.32,28.34,28.28,28.34,32800.0
2010-12-20 10:40:00,28.34,28.34,28.29,28.3,12800.0,28.34,28.34,28.29,28.3,12800.0
2010-12-20 10:45:00,28.31,28.31,28.27,28.28,19200.0,28.31,28.31,28.27,28.28,19200.0
2010-12-20 10:50:00,28.28,28.3,28.23,28.25,24400.0,28.28,28.3,28.23,28.25,24400.0
2010-12-20 10:55:00,28.26,28.27,28.23,28.25,24200.0,28.26,28.27,28.23,28.25,24200.0
2010-12-20 11:00:00,28.25,28.26,28.23,28.23,24400.0,28.25,28.26,28.23,28.23,24400.0
2010-12-20 11:05:00,28.24,28.24,28.15,28.19,35800.0,28.24,28.24,28.15,28.19,35800.0
2010-12-20 11:10:00,28.18,28.28,28.17,28.27,23600.0,28.18,28.28,28.17,28.27,23600.0
2010-12-20 11:15:00,28.28,28.29,28.26,28.29,14200.0,28.28,28.29,28.26,28.29,14200.0
2010-12-20 11:20:00,28.27,28.3,28.24,28.3,14200.0,28.27,28.3,28.24,28.3,14200.0
2010-12-20 11:25:00,28.3,28.31,28.28,28.31,9600.0,28.3,28.31,28.28,28.31,9600.0
2010-12-20 11:30:00,28.31,28.35,28.31,28.34,13000.0,28.31,28.35,28.31,28.34,13000.0
2010-12-20 11:35:00,28.35,28.36,28.31,28.32,24400.0,28.35,28.36,28.31,28.32,24400.0
2010-12-20 11:40:00,28.33,28.36,28.32,28.35,17400.0,28.33,28.36,28.32,28.35,17400.0
2010-12-20 11:45:00,28.34,28.36,28.33,28.33,20200.0,28.34,28.36,28.33,28.33,20200.0
2010-12-20 11:50:00,28.33,28.38,28.33,28.34,21000.0,28.33,28.38,28.33,28.34,21000.0
2010-12-20 11:55:00,28.33,28.38,28.33,28.38,15800.0,28.33,28.38,28.33,28.38,15800.0
2010-12-20 12:00:00,28.37,28.38,28.33,28.34,40000.0,28.37,28.38,28.33,28.34,40000.0
2010-12-20 12:05:00,28.33,28.33,28.29,28.3,41800.0,28.33,28.33,28.29,28.3,41800.0
2010-12-20 12:10:00,28.3,28.36,28.29,28.36,47600.0,28.3,28.36,28.29,28.36,47600.0
2010-12-20 12:15:00,28.36,28.38,28.34,28.34,34600.0,28.36,28.38,28.34,28.34,34600.0
2010-12-20 12:20:00,28.35,28.38,28.35,28.35,37200.0,28.35,28.38,28.35,28.35,37200.0
2010-12-20 12:25:00,28.35,28.36,28.33,28.33,15800.0,28.35,28.36,28.33,28.33,15800.0
2010-12-20 12:30:00,28.33,28.35,28.29,28.3,17000.0,28.33,28.35,28.29,28.3,17000.0
2010-12-20 12:35:00,28.3,28.35,28.29,28.34,14000.0,28.3,28.35,28.29,28.34,14000.0
2010-12-20 12:40:00,28.35,28.37,28.34,28.36,19200.0,28.35,28.37,28.34,28.36,19200.0
2010-12-20 12:45:00,28.37,28.38,28.36,28.37,21600.0,28.37,28.38,28.36,28.37,21600.0
2010-12-20 12:50:00,28.36,28.37,28.35,28.35,16800.0,28.36,28.37,28.35,28.35,16800.0
2010-12-20 12:55:00,28.35,28.36,28.33,28.36,23800.0,28.35,28.36,28.33,28.36,23800.0
2010-12-20 13:00:00,28.36,28.37,28.35,28.36,16400.0,28.36,28.37,28.35,28.36,16400.0
2010-12-20 13:05:00,28.36,28.36,28.35,28.35,15800.0,28.36,28.36,28.35,28.35,15800.0
2010-12-20 13:10:00,28.34,28.4,28.34,28.4,41400.0,28.34,28.4,28.34,28.4,41400.0
2010-12-20 13:15:00,28.4,28.42,28.38,28.41,35600.0,28.4,28.42,28.38,28.41,35600.0
2010-12-20 13:20:00,28.41,28.43,28.41,28.43,17000.0,28.41,28.43,28.41,28.43,17000.0
2010-12-20 13:25:00,28.42,28.43,28.37,28.37,17600.0,28.42,28.43,28.37,28.37,17600.0
2010-12-20 13:30:00,28.37,28.38,28.35,28.36,37200.0,28.37,28.38,28.35,28.36,37200.0
2010-12-20 13:35:00,28.36,28.38,28.35,28.37,27200.0,28.36,28.38,28.35,28.37,27200.0
2010-12-20 13:40:00,28.36,28.41,28.36,28.41,16000.0,28.36,28.41,28.36,28.41,16000.0
2010-12-20 13:45:00,28.42,28.45,28.42,28.45,29600.0,28.42,28.45,28.42,28.45,29600.0
2010-12-20 13:50:00,28.45,28.45,28.44,28.45,31600.0,28.45,28.45,28.44,28.45,31600.0
2010-12-20 13:55:00,28.45,28.47,28.44,28.45,25400.0,28.45,28.47,28.44,28.45,25400.0
2010-12-20 14:00:00,28.45,28.52,28.45,28.52,18200.0,28.45,28.52,28.45,28.52,18200.0
2010-12-20 14:05:00,28.5,28.55,28.5,28.52,47200.0,28.5,28.55,28.5,28.52,47200.0
2010-12-20 14:10:00,28.52,28.58,28.52,28.57,9600.0,28.52,28.58,28.52,28.57,9600.0
2010-12-20 14:15:00,28.58,28.58,28.55,28.57,17600.0,28.58,28.58,28.55,28.57,17600.0
2010-12-20 14:20:00,28.58,28.6,28.57,28.59,5000.0,28.58,28.6,28.57,28.59,5000.0
2010-12-20 14:25:00,28.6,28.6,28.58,28.59,27400.0,28.6,28.6,28.58,28.59,27400.0
2010-12-20 14:30:00,28.59,28.61,28.59,28.61,12200.0,28.59,28.61,28.59,28.61,12200.0
2010-12-20 14:35:00,28.6,28.62,28.6,28.61,15600.0,28.6,28.62,28.6,28.61,15600.0
2010-12-20 14:40:00,28.61,28.61,28.59,28.61,8000.0,28.61,28.61,28.59,28.61,8000.0
2010-12-20 14:45:00,28.61,28.62,28.6,28.61,11000.0,28.61,28.62,28.6,28.61,11000.0
2010-12-20 14:50:00,28.6,28.62,28.59,28.6,13400.0,28.6,28.62,28.59,28.6,13400.0
2010-12-20 14:55:00,28.6,28.6,28.52,28.52,13600.0,28.6,28.6,28.52,28.52,13600.0
2010-12-20 15:00:00,28.53,28.56,28.52,28.52,18200.0,28.53,28.56,28.52,28.52,18200.0
2010-12-20 15:05:00,28.52,28.53,28.47,28.5,21200.0,28.52,28.53,28.47,28.5,21200.0
2010-12-20 15:10:00,28.5,28.5,28.48,28.49,16000.0,28.5,28.5,28.48,28.49,16000.0
2010-12-20 15:15:00,28.49,28.49,28.45,28.46,19800.0,28.49,28.49,28.45,28.46,19800.0
2010-12-20 15:20:00,28.46,28.46,28.41,28.45,34000.0,28.46,28.46,28.41,28.45,34000.0
2010-12-20 15:25:00,28.45,28.45,28.42,28.43,25200.0,28.45,28.45,28.42,28.43,25200.0
2010-12-20 15:30:00,28.43,28.45,28.43,28.43,27600.0,28.43,28.45,28.43,28.43,27600.0
2010-12-20 15:35:00,28.43,28.5,28.43,28.46,31000.0,28.43,28.5,28.43,28.46,31000.0
2010-12-20 15:40:00,28.46,28.5,28.45,28.48,30600.0,28.46,28.5,28.45,28.48,30600.0
2010-12-20 15:45:00,28.48,28.48,28.39,28.42,51600.0,28.48,28.48,28.39,28.42,51600.0
2010-12-20 15:50:00,28.41,28.41,28.35,28.36,97800.0,28.41,28.41,28.35,28.36,97800.0
2010-12-20 15:55:00,28.36,28.39,28.3,28.32,289800.0,28.36,28.39,28.3,28.32,289800.0
2010-12-21 09:30:00,28.46,28.53,28.25,28.25,41200.0,28.46,28.53,28.25,28.25,41200.0
2010-12-21 09:35:00,28.25,28.28,28.12,28.18,60400.0,28.25,28.28,28.12,28.18,60400.0
2010-12-21 09:40:00,28.21,28.21,28.11,28.18,33000.0,28.21,28.21,28.11,28.18,33000.0
2010-12-21 09:45:00,28.19,28.22,28.15,28.17,39800.0,28.19,28.22,28.15,28.17,39800.0
2010-12-21 09:50:00,28.17,28.21,28.11,28.12,59400.0,28.17,28.21,28.11,28.12,59400.0
2010-12-21 09:55:00,28.11,28.13,28.06,28.07,46200.0,28.11,28.13,28.06,28.07,46200.0
2010-12-21 10:00:00,28.07,28.11,28.04,28.1,35600.0,28.07,28.11,28.04,28.1,35600.0
2010-12-21 10:05:00,28.1,28.16,28.08,28.15,32000.0,28.1,28.16,28.08,28.15,32000.0
2010-12-21 10:10:00,28.14,28.14,28.08,28.08,14000.0,28.14,28.14,28.08,28.08,14000.0
2010-12-21 10:15:00,28.07,28.11,28.06,28.09,28600.0,28.07,28.11,28.06,28.09,28600.0
2010-12-21 10:20:00,28.09,28.1,28.05,28.05,15600.0,28.09,28.1,28.05,28.05,15600.0
2010-12-21 10:25:00,28.05,28.07,28.02,28.02,22600.0,28.05,28.07,28.02,28.02,22600.0
2010-12-21 10:30:00,28.02,28.04,28.0,28.02,25800.0,28.02,28.04,28.0,28.02,25800.0
2010-12-21 10:35:00,28.02,28.09,28.01,28.09,37200.0,28.02,28.09,28.01,28.09,37200.0
2010-12-21 10:40:00,28.09,28.11,28.07,28.09,33800.0,28.09,28.11,28.07,28.09,33800.0
2010-12-21 10:45:00,28.1,28.11,28.08,28.09,21800.0,28.1,28.11,28.08,28.09,21800.0
2010-12-21 10:50:00,28.09,28.09,28.06,28.06,32200.0,28.09,28.09,28.06,28.06,32200.0
2010-12-21 10:55:00,28.06,28.06,28.02,28.02,65400.0,28.06,28.06,28.02,28.02,65400.0
2010-12-21 11:00:00,28.02,28.02,27.96,27.96,24000.0,28.02,28.02,27.96,27.96,24000.0
2010-12-21 11:05:00,27.96,27.98,27.93,27.93,22600.0,27.96,27.98,27.93,27.93,22600.0
2010-12-21 11:10:00,27.93,27.93,27.88,27.91,49400.0,27.93,27.93,27.88,27.91,49400.0
2010-12-21 11:15:00,27.91,27.91,27.84,27.85,37600.0,27.91,27.91,27.84,27.85,37600.0
2010-12-21 11:20:00,27.85,27.86,27.84,27.85,28400.0,27.85,27.86,27.84,27.85,28400.0
2010-12-21 11:25:00,27.85,27.92,27.8,27.92,35600.0,27.85,27.92,27.8,27.92,35600.0
2010-12-21 11:30:00,27.93,27.97,27.9,27.97,28800.0,27.93,27.97,27.9,27.97,28800.0
2010-12-21 11:35:00,27.97,28.04,27.93,28.04,20800.0,27.97,28.04,27.93,28.04,20800.0
2010-12-21 11:40:00,28.04,28.1,28.04,28.09,23200.0,28.04,28.1,28.04,28.09,23200.0
2010-12-21 11:45:00,28.09,28.09,27.98,27.98,27400.0,28.09,28.09,27.98,27.98,27400.0
2010-12-21 11:50:00,27.98,27.99,27.93,27.97,23200.0,27.98,27.99,27.93,27.97,23200.0
2010-12-21 11:55:00,27.97,28.07,27.96,28.07,13800.0,27.97,28.07,27.96,28.07,13800.0
2010-12-21 12:00:00,28.07,28.1,28.07,28.09,18000.0,28.07,28.1,28.07,28.09,18000.0
2010-12-21 12:05:00,28.09,28.16,28.09,28.16,24600.0,28.09,28.16,28.09,28.16,24600.0
2010-12-21 12:10:00,28.16,28.2,28.15,28.2,22600.0,28.16,28.2,28.15,28.2,22600.0
2010-12-21 12:15:00,28.2,28.21,28.18,28.21,14200.0,28.2,28.21,28.18,28.21,14200.0
2010-12-21 12:20:00,28.2,28.2,28.17,28.18,13800.0,28.2,28.2,28.17,28.18,13800.0
2010-12-21 12:25:00,28.17,28.17,28.11,28.16,20200.0,28.17,28.17,28.11,28.16,20200.0
2010-12-21 12:30:00,28.16,28.17,28.15,28.16,13400.0,28.16,28.17,28.15,28.16,13400.0
2010-12-21 12:35:00,28.16,28.16,28.13,28.15,10400.0,28.16,28.16,28.13,28.15,10400.0
2010-12-21 12:40:00,28.15,28.17,28.15,28.16,6200.0,28.15,28.17,28.15,28.16,6200.0
2010-12-21 12:45:00,28.16,28.16,28.09,28.11,21000.0,28.16,28.16,28.09,28.11,21000.0
2010-12-21 12:50:00,28.13,28.14,28.12,28.13,10200.0,28.13,28.14,28.12,28.13,10200.0
2010-12-21 12:55:00,28.13,28.16,28.13,28.14,12400.0,28.13,28.16,28.13,28.14,12400.0
2010-12-21 13:00:00,28.14,28.14,28.12,28.13,12400.0,28.14,28.14,28.12,28.13,12400.0
2010-12-21 13:05:00,28.13,28.14,28.09,28.1,29600.0,28.13,28.14,28.09,28.1,29600.0
2010-12-21 13:10:00,28.1,28.1,28.09,28.09,10200.0,28.1,28.1,28.09,28.09,10200.0
2010-12-21 13:15:00,28.1,28.13,28.1,28.13,11800.0,28.1,28.13,28.1,28.13,11800.0
2010-12-21 13:20:00,28.13,28.13,28.11,28.13,32000.0,28.13,28.13,28.11,28.13,32000.0
2010-12-21 13:25:00,28.13,28.13,28.08,28.09,16200.0,28.13,28.13,28.08,28.09,16200.0
2010-12-21 13:30:00,28.1,28.12,28.09,28.09,13800.0,28.1,28.12,28.09,28.09,13800.0
2010-12-21 13:35:00,28.1,28.1,28.07,28.07,8000.0,28.1,28.1,28.07,28.07,8000.0
2010-12-21 13:40:00,28.08,28.11,28.08,28.11,17800.0,28.08,28.11,28.08,28.11,17800.0
2010-12-21 13:45:00,28.11,28.11,28.08,28.09,17200.0,28.11,28.11,28.08,28.09,17200.0
2010-12-21 13:50:00,28.09,28.09,28.06,28.07,16200.0,28.09,28.09,28.06,28.07,16200.0
2010-12-21 13:55:00,28.07,28.09,28.07,28.08,14000.0,28.07,28.09,28.07,28.08,14000.0
2010-12-21 14:00:00,28.08,28.11,28.07,28.07,17800.0,28.08,28.11,28.07,28.07,17800.0
2010-12-21 14:05:00,28.07,28.07,28.02,28.02,32600.0,28.07,28.07,28.02,28.02,32600.0
2010-12-21 14:10:00,28.02,28.04,28.0,28.01,36600.0,28.02,28.04,28.0,28.01,36600.0
2010-12-21 14:15:00,28.0,28.05,28.0,28.05,20400.0,28.0,28.05,28.0,28.05,20400.0
2010-12-21 14:20:00,28.06,28.08,28.06,28.08,6200.0,28.06,28.08,28.06,28.08,6200.0
2010-12-21 14:25:00,28.08,28.08,28.05,28.07,15600.0,28.08,28.08,28.05,28.07,15600.0
2010-12-21 14:30:00,28.07,28.11,28.07,28.11,17000.0,28.07,28.11,28.07,28.11,17000.0
2010-12-21 14:35:00,28.11,28.13,28.11,28.13,17000.0,28.11,28.13,28.11,28.13,17000.0
2010-12-21 14:40:00,28.13,28.13,28.1,28.13,17000.0,28.13,28.13,28.1,28.13,17000.0
2010-12-21 14:45:00,28.13,28.14,28.11,28.13,20400.0,28.13,28.14,28.11,28.13,20400.0
2010-12-21 14:50:00,28.13,28.13,28.11,28.13,17000.0,28.13,28.13,28.11,28.13,17000.0
2010-12-21 14:55:00,28.13,28.14,28.11,28.11,15600.0,28.13,28.14,28.11,28.11,15600.0
2010-12-21 15:00:00,28.11,28.13,28.1,28.11,13600.0,28.11,28.13,28.1,28.11,13600.0
2010-12-21 15:05:00,28.11,28.11,28.09,28.09,11800.0,28.11,28.11,28.09,28.09,11800.0
2010-12-21 15:10:00,28.1,28.11,28.09,28.1,15400.0,28.1,28.11,28.09,28.1,15400.0
2010-12-21 15:15:00,28.1,28.11,28.1,28.11,19600.0,28.1,28.11,28.1,28.11,19600.0
2010-12-21 15:20:00,28.11,28.15,28.11,28.14,134600.0,28.11,28.15,28.11,28.14,134600.0
2010-12-21 15:25:00,28.14,28.16,28.13,28.15,27800.0,28.14,28.16,28.13,28.15,27800.0
2010-12-21 15:30:00,28.16,28.16,28.11,28.13,27800.0,28.16,28.16,28.11,28.13,27800.0
2010-12-21 15:35:00,28.12,28.16,28.12,28.15,35800.0,28.12,28.16,28.12,28.15,35800.0
2010-12-21 15:40:00,28.15,28.15,28.11,28.12,33200.0,28.15,28.15,28.11,28.12,33200.0
2010-12-21 15:45:00,28.11,28.14,28.1,28.11,50200.0,28.11,28.14,28.1,28.11,50200.0
2010-12-21 15:50:00,28.11,28.15,28.11,28.13,47000.0,28.11,28.15,28.11,28.13,47000.0
2010-12-21 15:55:00,28.13,28.14,28.09,28.13,77600.0,28.13,28.14,28.09,28.13,77600.0
2010-12-22 09:30:00,28.13,28.28,28.11,28.26,37000.0,28.13,28.28,28.11,28.26,37000.0
2010-12-22 09:35:00,28.28,28.28,28.17,28.22,26000.0,28.28,28.28,28.17,28.22,26000.0
2010-12-22 09:40:00,28.22,28.23,28.16,28.16,29200.0,28.22,28.23,28.16,28.16,29200.0
2010-12-22 09:45:00,28.17,28.19,28.07,28.07,34800.0,28.17,28.19,28.07,28.07,34800.0
2010-12-22 09:50:00,28.07,28.14,28.06,28.14,41400.0,28.07,28.14,28.06,28.14,41400.0
2010-12-22 09:55:00,28.14,28.23,28.13,28.23,18600.0,28.14,28.23,28.13,28.23,18600.0
2010-12-22 10:00:00,28.23,28.27,28.2,28.25,24000.0,28.23,28.27,28.2,28.25,24000.0
2010-12-22 10:05:00,28.25,28.29,28.22,28.29,25600.0,28.25,28.29,28.22,28.29,25600.0
2010-12-22 10:10:00,28.29,28.31,28.21,28.22,25000.0,28.29,28.31,28.21,28.22,25000.0
2010-12-22 10:15:00,28.21,28.23,28.17,28.2,25400.0,28.21,28.23,28.17,28.2,25400.0
2010-12-22 10:20:00,28.2,28.22,28.13,28.13,22000.0,28.2,28.22,28.13,28.13,22000.0
2010-12-22 10:25:00,28.12,28.16,28.1,28.11,12000.0,28.12,28.16,28.1,28.11,12000.0
2010-12-22 10:30:00,28.1,28.1,28.0,28.0,35600.0,28.1,28.1,28.0,28.0,35600.0
2010-12-22 10:35:00,28.0,28.11,28.0,28.11,21600.0,28.0,28.11,28.0,28.11,21600.0
2010-12-22 10:40:00,28.11,28.14,28.08,28.08,23600.0,28.11,28.14,28.08,28.08,23600.0
2010-12-22 10:45:00,28.08,28.14,28.08,28.13,11800.0,28.08,28.14,28.08,28.13,11800.0
2010-12-22 10:50:00,28.12,28.16,28.11,28.16,8000.0,28.12,28.16,28.11,28.16,8000.0
2010-12-22 10:55:00,28.16,28.17,28.11,28.15,12400.0,28.16,28.17,28.11,28.15,12400.0
2010-12-22 11:00:00,28.16,28.18,28.14,28.17,7200.0,28.16,28.18,28.14,28.17,7200.0
2010-12-22 11:05:00,28.17,28.18,28.11,28.13,13600.0,28.17,28.18,28.11,28.13,13600.0
2010-12-22 11:10:00,28.14,28.15,28.11,28.14,9200.0,28.14,28.15,28.11,28.14,9200.0
2010-12-22 11:15:00,28.14,28.14,28.11,28.12,10200.0,28.14,28.14,28.11,28.12,10200.0
2010-12-22 11:20:00,28.11,28.11,28.07,28.08,14400.0,28.11,28.11,28.07,28.08,14400.0
2010-12-22 11:25:00,28.08,28.13,28.07,28.13,10200.0,28.08,28.13,28.07,28.13,10200.0
2010-12-22 11:30:00,28.12,28.13,28.09,28.1,9800.0,28.12,28.13,28.09,28.1,9800.0
2010-12-22 11:35:00,28.13,28.18,28.13,28.18,16200.0,28.13,28.18,28.13,28.18,16200.0
2010-12-22 11:40:00,28.18,28.18,28.16,28.17,5400.0,28.18,28.18,28.16,28.17,5400.0
2010-12-22 11:45:00,28.17,28.17,28.14,28.17,15000.0,28.17,28.17,28.14,28.17,15000.0
2010-12-22 11:50:00,28.17,28.17,28.1,28.11,10200.0,28.17,28.17,28.1,28.11,10200.0
2010-12-22 11:55:00,28.11,28.13,28.1,28.11,13600.0,28.11,28.13,28.1,28.11,13600.0
2010-12-22 12:00:00,28.11,28.13,28.11,28.11,19400.0,28.11,28.13,28.11,28.11,19400.0
2010-12-22 12:05:00,28.11,28.12,28.1,28.11,10000.0,28.11,28.12,28.1,28.11,10000.0
2010-12-22 12:10:00,28.11,28.13,28.11,28.12,7600.0,28.11,28.13,28.11,28.12,7600.0
2010-12-22 12:15:00,28.13,28.15,28.11,28.14,8800.0,28.13,28.15,28.11,28.14,8800.0
2010-12-22 12:20:00,28.15,28.18,28.15,28.17,8000.0,28.15,28.18,28.15,28.17,8000.0
2010-12-22 12:25:00,28.18,28.18,28.15,28.15,3200.0,28.18,28.18,28.15,28.15,3200.0
2010-12-22 12:30:00,28.15,28.17,28.15,28.16,7800.0,28.15,28.17,28.15,28.16,7800.0
2010-12-22 12:35:00,28.16,28.16,28.11,28.11,4400.0,28.16,28.16,28.11,28.11,4400.0
2010-12-22 12:40:00,28.11,28.11,28.07,28.11,13000.0,28.11,28.11,28.07,28.11,13000.0
2010-12-22 12:45:00,28.11,28.13,28.09,28.11,14600.0,28.11,28.13,28.09,28.11,14600.0
2010-12-22 12:50:00,28.12,28.13,28.1,28.11,8600.0,28.12,28.13,28.1,28.11,8600.0
2010-12-22 12:55:00,28.11,28.14,28.1,28.12,5400.0,28.11,28.14,28.1,28.12,5400.0
2010-12-22 13:00:00,28.13,28.13,28.11,28.13,3400.0,28.13,28.13,28.11,28.13,3400.0
2010-12-22 13:05:00,28.13,28.14,28.09,28.09,3200.0,28.13,28.14,28.09,28.09,3200.0
2010-12-22 13:10:00,28.1,28.11,28.08,28.09,4600.0,28.1,28.11,28.08,28.09,4600.0
2010-12-22 13:15:00,28.1,28.16,28.1,28.15,5600.0,28.1,28.16,28.1,28.15,5600.0
2010-12-22 13:20:00,28.17,28.17,28.15,28.16,3000.0,28.17,28.17,28.15,28.16,3000.0
2010-12-22 13:25:00,28.17,28.18,28.17,28.18,3200.0,28.17,28.18,28.17,28.18,3200.0
2010-12-22 13:30:00,28.18,28.18,28.16,28.18,3000.0,28.18,28.18,28.16,28.18,3000.0
2010-12-22 13:35:00,28.17,28.17,28.1,28.1,12600.0,28.17,28.17,28.1,28.1,12600.0
2010-12-22 13:40:00,28.11,28.13,28.09,28.12,9800.0,28.11,28.13,28.09,28.12,9800.0
2010-12-22 13:45:00,28.12,28.14,28.1,28.11,7200.0,28.12,28.14,28.1,28.11,7200.0
2010-12-22 13:50:00,28.11,28.14,28.11,28.14,5200.0,28.11,28.14,28.11,28.14,5200.0
2010-12-22 13:55:00,28.14,28.18,28.14,28.17,9600.0,28.14,28.18,28.14,28.17,9600.0
2010-12-22 14:00:00,28.18,28.19,28.17,28.18,12000.0,28.18,28.19,28.17,28.18,12000.0
2010-12-22 14:05:00,28.19,28.21,28.19,28.2,9400.0,28.19,28.21,28.19,28.2,9400.0
2010-12-22 14:10:00,28.21,28.21,28.2,28.21,2600.0,28.21,28.21,28.2,28.21,2600.0
2010-12-22 14:15:00,28.21,28.22,28.2,28.2,7400.0,28.21,28.22,28.2,28.2,7400.0
2010-12-22 14:20:00,28.18,28.2,28.18,28.18,7200.0,28.18,28.2,28.18,28.18,7200.0
2010-12-22 14:25:00,28.18,28.2,28.18,28.19,5200.0,28.18,28.2,28.18,28.19,5200.0
2010-12-22 14:30:00,28.2,28.22,28.2,28.22,11200.0,28.2,28.22,28.2,28.22,11200.0
2010-12-22 14:35:00,28.22,28.24,28.22,28.23,8400.0,28.22,28.24,28.22,28.23,8400.0
2010-12-22 14:40:00,28.22,28.25,28.22,28.23,5600.0,28.22,28.25,28.22,28.23,5600.0
2010-12-22 14:45:00,28.22,28.25,28.22,28.24,10600.0,28.22,28.25,28.22,28.24,10600.0
2010-12-22 14:50:00,28.25,28.25,28.22,28.23,11600.0,28.25,28.25,28.22,28.23,11600.0
2010-12-22 14:55:00,28.22,28.24,28.22,28.22,5200.0,28.22,28.24,28.22,28.22,5200.0
2010-12-22 15:00:00,28.22,28.23,28.19,28.19,7600.0,28.22,28.23,28.19,28.19,7600.0
2010-12-22 15:05:00,28.2,28.2,28.17,28.18,13600.0,28.2,28.2,28.17,28.18,13600.0
2010-12-22 15:10:00,28.18,28.18,28.16,28.18,10600.0,28.18,28.18,28.16,28.18,10600.0
2010-12-22 15:15:00,28.18,28.18,28.11,28.12,17400.0,28.18,28.18,28.11,28.12,17400.0
2010-12-22 15:20:00,28.13,28.18,28.13,28.18,10600.0,28.13,28.18,28.13,28.18,10600.0
2010-12-22 15:25:00,28.18,28.18,28.16,28.17,9000.0,28.18,28.18,28.16,28.17,9000.0
2010-12-22 15:30:00,28.18,28.18,28.14,28.15,9400.0,28.18,28.18,28.14,28.15,9400.0
2010-12-22 15:35:00,28.15,28.16,28.13,28.16,12600.0,28.15,28.16,28.13,28.16,12600.0
2010-12-22 15:40:00,28.16,28.21,28.16,28.19,16800.0,28.16,28.21,28.16,28.19,16800.0
2010-12-22 15:45:00,28.2,28.21,28.14,28.14,17000.0,28.2,28.21,28.14,28.14,17000.0
2010-12-22 15:50:00,28.14,28.17,28.13,28.15,19000.0,28.14,28.17,28.13,28.15,19000.0
2010-12-22 15:55:00,28.14,28.15,28.13,28.15,32800.0,28.14,28.15,28.13,28.15,32800.0
2010-12-23 09:30:00,28.22,28.35,28.21,28.35,14400.0,28.22,28.35,28.21,28.35,14400.0
2010-12-23 09:35:00,28.35,28.38,28.34,28.34,17600.0,28.35,28.38,28.34,28.34,17600.0
2010-12-23 09:40:00,28.36,28.4,28.35,28.36,23600.0,28.36,28.4,28.35,28.36,23600.0
2010-12-23 09:45:00,28.37,28.38,28.33,28.33,26200.0,28.37,28.38,28.33,28.33,26200.0
2010-12-23 09:50:00,28.33,28.42,28.27,28.42,59600.0,28.33,28.42,28.27,28.42,59600.0
2010-12-23 09:55:00,28.42,28.42,28.36,28.39,20400.0,28.42,28.42,28.36,28.39,20400.0
2010-12-23 10:00:00,28.38,28.42,28.38,28.4,15200.0,28.38,28.42,28.38,28.4,15200.0
2010-12-23 10:05:00,28.4,28.42,28.4,28.41,13400.0,28.4,28.42,28.4,28.41,13400.0
2010-12-23 10:10:00,28.4,28.43,28.38,28.43,17000.0,28.4,28.43,28.38,28.43,17000.0
2010-12-23 10:15:00,28.43,28.45,28.4,28.4,13800.0,28.43,28.45,28.4,28.4,13800.0
2010-12-23 10:20:00,28.4,28.41,28.34,28.34,28800.0,28.4,28.41,28.34,28.34,28800.0
2010-12-23 10:25:00,28.34,28.4,28.34,28.4,9800.0,28.34,28.4,28.34,28.4,9800.0
2010-12-23 10:30:00,28.41,28.43,28.39,28.43,13000.0,28.41,28.43,28.39,28.43,13000.0
2010-12-23 10:35:00,28.43,28.49,28.43,28.48,29400.0,28.43,28.49,28.43,28.48,29400.0
2010-12-23 10:40:00,28.49,28.49,28.4,28.42,13200.0,28.49,28.49,28.4,28.42,13200.0
2010-12-23 10:45:00,28.43,28.43,28.38,28.38,20200.0,28.43,28.43,28.38,28.38,20200.0
2010-12-23 10:50:00,28.42,28.44,28.41,28.43,15400.0,28.42,28.44,28.41,28.43,15400.0
2010-12-23 10:55:00,28.43,28.45,28.43,28.45,3600.0,28.43,28.45,28.43,28.45,3600.0
2010-12-23 11:00:00,28.45,28.45,28.41,28.41,3200.0,28.45,28.45,28.41,28.41,3200.0
2010-12-23 11:05:00,28.41,28.46,28.41,28.46,4800.0,28.41,28.46,28.41,28.46,4800.0
2010-12-23 11:10:00,28.46,28.46,28.43,28.45,4800.0,28.46,28.46,28.43,28.45,4800.0
2010-12-23 11:15:00,28.44,28.47,28.43,28.47,12200.0,28.44,28.47,28.43,28.47,12200.0
2010-12-23 11:20:00,28.47,28.47,28.45,28.46,4600.0,28.47,28.47,28.45,28.46,4600.0
2010-12-23 11:25:00,28.46,28.47,28.44,28.44,10200.0,28.46,28.47,28.44,28.44,10200.0
2010-12-23 11:30:00,28.45,28.46,28.42,28.45,6000.0,28.45,28.46,28.42,28.45,6000.0
2010-12-23 11:35:00,28.43,28.45,28.43,28.43,3600.0,28.43,28.45,28.43,28.43,3600.0
2010-12-23 11:40:00,28.43,28.45,28.43,28.44,7000.0,28.43,28.45,28.43,28.44,7000.0
2010-12-23 11:45:00,28.43,28.44,28.39,28.4,7200.0,28.43,28.44,28.39,28.4,7200.0
2010-12-23 11:50:00,28.4,28.42,28.4,28.42,6000.0,28.4,28.42,28.4,28.42,6000.0
2010-12-23 11:55:00,28.42,28.45,28.42,28.43,4000.0,28.42,28.45,28.42,28.43,4000.0
2010-12-23 12:00:00,28.44,28.45,28.41,28.41,4600.0,28.44,28.45,28.41,28.41,4600.0
2010-12-23 12:05:00,28.41,28.41,28.38,28.38,9400.0,28.41,28.41,28.38,28.38,9400.0
2010-12-23 12:10:00,28.39,28.41,28.38,28.4,8200.0,28.39,28.41,28.38,28.4,8200.0
2010-12-23 12:15:00,28.4,28.43,28.4,28.43,6000.0,28.4,28.43,28.4,28.43,6000.0
2010-12-23 12:20:00,28.44,28.44,28.41,28.41,13800.0,28.44,28.44,28.41,28.41,13800.0
2010-12-23 12:25:00,28.41,28.44,28.41,28.42,9000.0,28.41,28.44,28.41,28.42,9000.0
2010-12-23 12:30:00,28.42,28.42,28.4,28.41,3200.0,28.42,28.42,28.4,28.41,3200.0
2010-12-23 12:35:00,28.41,28.42,28.4,28.41,5200.0,28.41,28.42,28.4,28.41,5200.0
2010-12-23 12:40:00,28.41,28.43,28.41,28.42,6200.0,28.41,28.43,28.41,28.42,6200.0
2010-12-23 12:45:00,28.41,28.43,28.41,28.43,2600.0,28.41,28.43,28.41,28.43,2600.0
2010-12-23 12:50:00,28.44,28.46,28.43,28.46,2600.0,28.44,28.46,28.43,28.46,2600.0
2010-12-23 12:55:00,28.46,28.47,28.45,28.46,8600.0,28.46,28.47,28.45,28.46,8600.0
2010-12-23 13:00:00,28.46,28.46,28.43,28.45,6800.0,28.46,28.46,28.43,28.45,6800.0
2010-12-23 13:05:00,28.46,28.47,28.45,28.47,11600.0,28.46,28.47,28.45,28.47,11600.0
2010-12-23 13:10:00,28.47,28.48,28.47,28.48,10200.0,28.47,28.48,28.47,28.48,10200.0
2010-12-23 13:15:00,28.48,28.48,28.47,28.48,7200.0,28.48,28.48,28.47,28.48,7200.0
2010-12-23 13:20:00,28.48,28.5,28.48,28.48,8600.0,28.48,28.5,28.48,28.48,8600.0
2010-12-23 13:25:00,28.48,28.49,28.48,28.49,6800.0,28.48,28.49,28.48,28.49,6800.0
2010-12-23 13:30:00,28.49,28.49,28.48,28.48,8600.0,28.49,28.49,28.48,28.48,8600.0
2010-12-23 13:35:00,28.48,28.5,28.47,28.48,6000.0,28.48,28.5,28.47,28.48,6000.0
2010-12-23 13:40:00,28.48,28.5,28.45,28.45,6600.0,28.48,28.5,28.45,28.45,6600.0
2010-12-23 13:45:00,28.45,28.45,28.42,28.42,10000.0,28.45,28.45,28.42,28.42,10000.0
2010-12-23 13:50:00,28.43,28.45,28.41,28.41,8000.0,28.43,28.45,28.41,28.41,8000.0
2010-12-23 13:55:00,28.41,28.43,28.4,28.4,7200.0,28.41,28.43,28.4,28.4,7200.0
2010-12-23 14:00:00,28.41,28.44,28.41,28.43,6200.0,28.41,28.44,28.41,28.43,6200.0
2010-12-23 14:05:00,28.43,28.45,28.43,28.44,6600.0,28.43,28.45,28.43,28.44,6600.0
2010-12-23 14:10:00,28.43,28.44,28.41,28.41,4600.0,28.43,28.44,28.41,28.41,4600.0
2010-12-23 14:15:00,28.41,28.41,28.38,28.39,19400.0,28.41,28.41,28.38,28.39,19400.0
2010-12-23 14:20:00,28.4,28.43,28.4,28.42,10400.0,28.4,28.43,28.4,28.42,10400.0
2010-12-23 14:25:00,28.42,28.43,28.41,28.41,8600.0,28.42,28.43,28.41,28.41,8600.0
2010-12-23 14:30:00,28.42,28.42,28.38,28.4,7200.0,28.42,28.42,28.38,28.4,7200.0
2010-12-23 14:35:00,28.41,28.42,28.39,28.39,13600.0,28.41,28.42,28.39,28.39,13600.0
2010-12-23 14:40:00,28.39,28.42,28.39,28.4,10200.0,28.39,28.42,28.39,28.4,10200.0
2010-12-23 14:45:00,28.39,28.4,28.38,28.39,9200.0,28.39,28.4,28.38,28.39,9200.0
2010-12-23 14:50:00,28.38,28.4,28.38,28.4,13000.0,28.38,28.4,28.38,28.4,13000.0
2010-12-23 14:55:00,28.4,28.4,28.38,28.39,4800.0,28.4,28.4,28.38,28.39,4800.0
2010-12-23 15:00:00,28.39,28.4,28.36,28.38,12200.0,28.39,28.4,28.36,28.38,12200.0
2010-12-23 15:05:00,28.38,28.42,28.38,28.42,7200.0,28.38,28.42,28.38,28.42,7200.0
2010-12-23 15:10:00,28.42,28.43,28.39,28.39,8600.0,28.42,28.43,28.39,28.39,8600.0
2010-12-23 15:15:00,28.4,28.41,28.39,28.41,5200.0,28.4,28.41,28.39,28.41,5200.0
2010-12-23 15:20:00,28.41,28.41,28.4,28.41,12200.0,28.41,28.41,28.4,28.41,12200.0
2010-12-23 15:25:00,28.41,28.45,28.41,28.45,16800.0,28.41,28.45,28.41,28.45,16800.0
2010-12-23 15:30:00,28.45,28.45,28.43,28.44,14400.0,28.45,28.45,28.43,28.44,14400.0
2010-12-23 15:35:00,28.43,28.45,28.43,28.44,11400.0,28.43,28.45,28.43,28.44,11400.0
2010-12-23 15:40:00,28.44,28.44,28.41,28.41,12200.0,28.44,28.44,28.41,28.41,12200.0
2010-12-23 15:45:00,28.41,28.41,28.38,28.4,45600.0,28.41,28.41,28.38,28.4,45600.0
2010-12-23 15:50:00,28.4,28.4,28.36,28.36,37800.0,28.4,28.4,28.36,28.36,37800.0
2010-12-23 15:55:00,28.37,28.4,28.36,28.39,45200.0,28.37,28.4,28.36,28.39,45200.0
2010-12-27 09:30:00,28.42,28.45,28.25,28.27,41000.0,28.42,28.45,28.25,28.27,41000.0
2010-12-27 09:35:00,28.28,28.33,28.25,28.25,25600.0,28.28,28.33,28.25,28.25,25600.0
2010-12-27 09:40:00,28.25,28.25,28.11,28.14,27600.0,28.25,28.25,28.11,28.14,27600.0
2010-12-27 09:45:00,28.14,28.18,28.06,28.11,14600.0,28.14,28.18,28.06,28.11,14600.0
2010-12-27 09:50:00,28.11,28.13,28.08,28.11,14800.0,28.11,28.13,28.08,28.11,14800.0
2010-12-27 09:55:00,28.13,28.28,28.12,28.25,28000.0,28.13,28.28,28.12,28.25,28000.0
2010-12-27 10:00:00,28.25,28.27,28.18,28.19,10000.0,28.25,28.27,28.18,28.19,10000.0
2010-12-27 10:05:00,28.18,28.21,28.14,28.17,24400.0,28.18,28.21,28.14,28.17,24400.0
2010-12-27 10:10:00,28.17,28.34,28.17,28.34,13200.0,28.17,28.34,28.17,28.34,13200.0
2010-12-27 10:15:00,28.34,28.43,28.34,28.41,21800.0,28.34,28.43,28.34,28.41,21800.0
2010-12-27 10:20:00,28.43,28.45,28.4,28.42,27400.0,28.43,28.45,28.4,28.42,27400.0
2010-12-27 10:25:00,28.43,28.48,28.41,28.48,14000.0,28.43,28.48,28.41,28.48,14000.0
2010-12-27 10:30:00,28.48,28.48,28.42,28.43,10600.0,28.48,28.48,28.42,28.43,10600.0
2010-12-27 10:35:00,28.46,28.48,28.41,28.46,19200.0,28.46,28.48,28.41,28.46,19200.0
2010-12-27 10:40:00,28.46,28.48,28.42,28.46,13200.0,28.46,28.48,28.42,28.46,13200.0
2010-12-27 10:45:00,28.46,28.47,28.43,28.44,10600.0,28.46,28.47,28.43,28.44,10600.0
2010-12-27 10:50:00,28.45,28.48,28.44,28.46,22800.0,28.45,28.48,28.44,28.46,22800.0
2010-12-27 10:55:00,28.47,28.49,28.46,28.48,9000.0,28.47,28.49,28.46,28.48,9000.0
2010-12-27 11:00:00,28.47,28.49,28.46,28.47,10600.0,28.47,28.49,28.46,28.47,10600.0
2010-12-27 11:05:00,28.48,28.49,28.46,28.48,8400.0,28.48,28.49,28.46,28.48,8400.0
2010-12-27 11:10:00,28.48,28.48,28.46,28.47,5600.0,28.48,28.48,28.46,28.47,5600.0
2010-12-27 11:15:00,28.47,28.5,28.47,28.49,9600.0,28.47,28.5,28.47,28.49,9600.0
2010-12-27 11:20:00,28.5,28.52,28.48,28.5,11800.0,28.5,28.52,28.48,28.5,11800.0
2010-12-27 11:25:00,28.5,28.53,28.5,28.52,4400.0,28.5,28.53,28.5,28.52,4400.0
2010-12-27 11:30:00,28.52,28.54,28.5,28.53,12200.0,28.52,28.54,28.5,28.53,12200.0
2010-12-27 11:35:00,28.52,28.54,28.5,28.52,7400.0,28.52,28.54,28.5,28.52,7400.0
2010-12-27 11:40:00,28.52,28.54,28.5,28.52,9200.0,28.52,28.54,28.5,28.52,9200.0
2010-12-27 11:45:00,28.53,28.54,28.5,28.53,10000.0,28.53,28.54,28.5,28.53,10000.0
2010-12-27 11:50:00,28.53,28.55,28.5,28.52,8800.0,28.53,28.55,28.5,28.52,8800.0
2010-12-27 11:55:00,28.53,28.55,28.53,28.54,5600.0,28.53,28.55,28.53,28.54,5600.0
2010-12-27 12:00:00,28.55,28.55,28.52,28.52,6600.0,28.55,28.55,28.52,28.52,6600.0
2010-12-27 12:05:00,28.53,28.55,28.51,28.54,12600.0,28.53,28.55,28.51,28.54,12600.0
2010-12-27 12:10:00,28.54,28.55,28.53,28.54,7000.0,28.54,28.55,28.53,28.54,7000.0
2010-12-27 12:15:00,28.55,28.56,28.53,28.55,10800.0,28.55,28.56,28.53,28.55,10800.0
2010-12-27 12:20:00,28.56,28.57,28.53,28.57,6000.0,28.56,28.57,28.53,28.57,6000.0
2010-12-27 12:25:00,28.55,28.58,28.55,28.57,5400.0,28.55,28.58,28.55,28.57,5400.0
2010-12-27 12:30:00,28.56,28.57,28.55,28.57,7400.0,28.56,28.57,28.55,28.57,7400.0
2010-12-27 12:35:00,28.57,28.6,28.56,28.6,7400.0,28.57,28.6,28.56,28.6,7400.0
2010-12-27 12:40:00,28.59,28.59,28.57,28.57,2600.0,28.59,28.59,28.57,28.57,2600.0
2010-12-27 12:45:00,28.57,28.58,28.56,28.58,3800.0,28.57,28.58,28.56,28.58,3800.0
2010-12-27 12:50:00,28.58,28.59,28.56,28.57,3600.0,28.58,28.59,28.56,28.57,3600.0
2010-12-27 12:55:00,28.59,28.59,28.58,28.59,1800.0,28.59,28.59,28.58,28.59,1800.0
2010-12-27 13:00:00,28.58,28.59,28.57,28.59,8000.0,28.58,28.59,28.57,28.59,8000.0
2010-12-27 13:05:00,28.59,28.6,28.56,28.56,6800.0,28.59,28.6,28.56,28.56,6800.0
2010-12-27 13:10:00,28.58,28.61,28.58,28.58,13800.0,28.58,28.61,28.58,28.58,13800.0
2010-12-27 13:15:00,28.59,28.63,28.58,28.59,6200.0,28.59,28.63,28.58,28.59,6200.0
2010-12-27 13:20:00,28.6,28.65,28.6,28.63,18400.0,28.6,28.65,28.6,28.63,18400.0
2010-12-27 13:25:00,28.64,28.67,28.64,28.66,17400.0,28.64,28.67,28.64,28.66,17400.0
2010-12-27 13:30:00,28.67,28.67,28.64,28.66,14200.0,28.67,28.67,28.64,28.66,14200.0
2010-12-27 13:35:00,28.66,28.67,28.66,28.67,3200.0,28.66,28.67,28.66,28.67,3200.0
2010-12-27 13:40:00,28.67,28.67,28.61,28.64,6000.0,28.67,28.67,28.61,28.64,6000.0
2010-12-27 13:45:00,28.64,28.66,28.64,28.64,5000.0,28.64,28.66,28.64,28.64,5000.0
2010-12-27 13:50:00,28.64,28.66,28.64,28.66,6200.0,28.64,28.66,28.64,28.66,6200.0
2010-12-27 13:55:00,28.66,28.67,28.65,28.65,2400.0,28.66,28.67,28.65,28.65,2400.0
2010-12-27 14:00:00,28.65,28.65,28.61,28.61,6400.0,28.65,28.65,28.61,28.61,6400.0
2010-12-27 14:05:00,28.6,28.61,28.58,28.58,10600.0,28.6,28.61,28.58,28.58,10600.0
2010-12-27 14:10:00,28.58,28.59,28.57,28.59,6600.0,28.58,28.59,28.57,28.59,6600.0
2010-12-27 14:15:00,28.58,28.6,28.58,28.6,5600.0,28.58,28.6,28.58,28.6,5600.0
2010-12-27 14:20:00,28.59,28.6,28.57,28.59,5600.0,28.59,28.6,28.57,28.59,5600.0
2010-12-27 14:25:00,28.59,28.6,28.58,28.59,6600.0,28.59,28.6,28.58,28.59,6600.0
2010-12-27 14:30:00,28.59,28.59,28.57,28.59,14000.0,28.59,28.59,28.57,28.59,14000.0
2010-12-27 14:35:00,28.59,28.61,28.58,28.59,11600.0,28.59,28.61,28.58,28.59,11600.0
2010-12-27 14:40:00,28.59,28.62,28.59,28.61,11200.0,28.59,28.62,28.59,28.61,11200.0
2010-12-27 14:45:00,28.61,28.62,28.6,28.61,9800.0,28.61,28.62,28.6,28.61,9800.0
2010-12-27 14:50:00,28.61,28.61,28.59,28.61,11000.0,28.61,28.61,28.59,28.61,11000.0
2010-12-27 14:55:00,28.61,28.62,28.6,28.6,4000.0,28.61,28.62,28.6,28.6,4000.0
2010-12-27 15:00:00,28.6,28.61,28.58,28.6,18000.0,28.6,28.61,28.58,28.6,18000.0
2010-12-27 15:05:00,28.59,28.6,28.57,28.58,25600.0,28.59,28.6,28.57,28.58,25600.0
2010-12-27 15:10:00,28.58,28.59,28.57,28.57,25000.0,28.58,28.59,28.57,28.57,25000.0
2010-12-27 15:15:00,28.57,28.57,28.53,28.54,18200.0,28.57,28.57,28.53,28.54,18200.0
2010-12-27 15:20:00,28.53,28.53,28.52,28.53,12400.0,28.53,28.53,28.52,28.53,12400.0
2010-12-27 15:25:00,28.53,28.53,28.51,28.52,19000.0,28.53,28.53,28.51,28.52,19000.0
2010-12-27 15:30:00,28.52,28.52,28.49,28.52,33400.0,28.52,28.52,28.49,28.52,33400.0
2010-12-27 15:35:00,28.52,28.52,28.5,28.5,18800.0,28.52,28.52,28.5,28.5,18800.0
2010-12-27 15:40:00,28.5,28.5,28.5,28.5,34400.0,28.5,28.5,28.5,28.5,34400.0
2010-12-27 15:45:00,28.5,28.52,28.5,28.52,13600.0,28.5,28.52,28.5,28.52,13600.0
2010-12-27 15:50:00,28.5,28.5,28.46,28.48,44600.0,28.5,28.5,28.46,28.48,44600.0
2010-12-27 15:55:00,28.48,28.5,28.43,28.48,95200.0,28.48,28.5,28.43,28.48,95200.0
2010-12-28 09:30:00,28.46,28.54,28.4,28.42,28800.0,28.46,28.54,28.4,28.42,28800.0
2010-12-28 09:35:00,28.42,28.49,28.3,28.32,40200.0,28.42,28.49,28.3,28.32,40200.0
2010-12-28 09:40:00,28.32,28.32,28.17,28.18,37600.0,28.32,28.32,28.17,28.18,37600.0
2010-12-28 09:45:00,28.18,28.19,28.13,28.13,49200.0,28.18,28.19,28.13,28.13,49200.0
2010-12-28 09:50:00,28.13,28.18,28.12,28.15,27800.0,28.13,28.18,28.12,28.15,27800.0
2010-12-28 09:55:00,28.15,28.23,28.13,28.23,17600.0,28.15,28.23,28.13,28.23,17600.0
2010-12-28 10:00:00,28.2,28.25,28.17,28.23,27400.0,28.2,28.25,28.17,28.23,27400.0
2010-12-28 10:05:00,28.24,28.24,28.18,28.24,41000.0,28.24,28.24,28.18,28.24,41000.0
2010-12-28 10:10:00,28.23,28.23,28.18,28.2,18200.0,28.23,28.23,28.18,28.2,18200.0
2010-12-28 10:15:00,28.21,28.21,28.1,28.13,15800.0,28.21,28.21,28.1,28.13,15800.0
2010-12-28 10:20:00,28.13,28.16,28.13,28.14,11600.0,28.13,28.16,28.13,28.14,11600.0
2010-12-28 10:25:00,28.15,28.18,28.15,28.18,1800.0,28.15,28.18,28.15,28.18,1800.0
2010-12-28 10:30:00,28.2,28.2,28.14,28.14,5600.0,28.2,28.2,28.14,28.14,5600.0
2010-12-28 10:35:00,28.15,28.17,28.14,28.14,8000.0,28.15,28.17,28.14,28.14,8000.0
2010-12-28 10:40:00,28.14,28.21,28.13,28.16,12200.0,28.14,28.21,28.13,28.16,12200.0
2010-12-28 10:45:00,28.17,28.21,28.16,28.18,7000.0,28.17,28.21,28.16,28.18,7000.0
2010-12-28 10:50:00,28.19,28.19,28.14,28.18,12200.0,28.19,28.19,28.14,28.18,12200.0
2010-12-28 10:55:00,28.2,28.2,28.1,28.11,8800.0,28.2,28.2,28.1,28.11,8800.0
2010-12-28 11:00:00,28.13,28.17,28.13,28.17,7200.0,28.13,28.17,28.13,28.17,7200.0
2010-12-28 11:05:00,28.18,28.18,28.15,28.17,2600.0,28.18,28.18,28.15,28.17,2600.0
2010-12-28 11:10:00,28.18,28.2,28.18,28.2,5000.0,28.18,28.2,28.18,28.2,5000.0
2010-12-28 11:15:00,28.2,28.2,28.19,28.2,3400.0,28.2,28.2,28.19,28.2,3400.0
2010-12-28 11:20:00,28.2,28.22,28.18,28.18,6400.0,28.2,28.22,28.18,28.18,6400.0
2010-12-28 11:25:00,28.18,28.23,28.18,28.22,16600.0,28.18,28.23,28.18,28.22,16600.0
2010-12-28 11:30:00,28.22,28.22,28.2,28.2,4000.0,28.22,28.22,28.2,28.2,4000.0
2010-12-28 11:35:00,28.2,28.2,28.17,28.2,3600.0,28.2,28.2,28.17,28.2,3600.0
2010-12-28 11:40:00,28.2,28.2,28.18,28.19,3800.0,28.2,28.2,28.18,28.19,3800.0
2010-12-28 11:45:00,28.19,28.2,28.18,28.2,4400.0,28.19,28.2,28.18,28.2,4400.0
2010-12-28 11:50:00,28.2,28.21,28.2,28.21,2400.0,28.2,28.21,28.2,28.21,2400.0
2010-12-28 11:55:00,28.21,28.24,28.2,28.24,5400.0,28.21,28.24,28.2,28.24,5400.0
2010-12-28 12:00:00,28.24,28.24,28.22,28.23,3200.0,28.24,28.24,28.22,28.23,3200.0
2010-12-28 12:05:00,28.22,28.23,28.21,28.22,9400.0,28.22,28.23,28.21,28.22,9400.0
2010-12-28 12:10:00,28.23,28.23,28.22,28.22,4200.0,28.23,28.23,28.22,28.22,4200.0
2010-12-28 12:15:00,28.23,28.23,28.22,28.23,2600.0,28.23,28.23,28.22,28.23,2600.0
2010-12-28 12:20:00,28.22,28.24,28.21,28.22,6600.0,28.22,28.24,28.21,28.22,6600.0
2010-12-28 12:25:00,28.22,28.22,28.22,28.22,1000.0,28.22,28.22,28.22,28.22,1000.0
2010-12-28 12:30:00,28.23,28.24,28.22,28.23,3600.0,28.23,28.24,28.22,28.23,3600.0
2010-12-28 12:35:00,28.24,28.24,28.22,28.22,3400.0,28.24,28.24,28.22,28.22,3400.0
2010-12-28 12:40:00,28.22,28.22,28.22,28.22,1600.0,28.22,28.22,28.22,28.22,1600.0
2010-12-28 12:45:00,28.22,28.22,28.21,28.21,2000.0,28.22,28.22,28.21,28.21,2000.0
2010-12-28 12:50:00,28.21,28.24,28.21,28.24,4200.0,28.21,28.24,28.21,28.24,4200.0
2010-12-28 12:55:00,28.24,28.24,28.24,28.24,2600.0,28.24,28.24,28.24,28.24,2600.0
2010-12-28 13:00:00,28.24,28.24,28.22,28.22,4600.0,28.24,28.24,28.22,28.22,4600.0
2010-12-28 13:05:00,28.22,28.24,28.22,28.24,1000.0,28.22,28.24,28.22,28.24,1000.0
2010-12-28 13:10:00,28.23,28.25,28.23,28.25,8800.0,28.23,28.25,28.23,28.25,8800.0
2010-12-28 13:15:00,28.25,28.25,28.24,28.25,8400.0,28.25,28.25,28.24,28.25,8400.0
2010-12-28 13:20:00,28.25,28.25,28.23,28.24,8400.0,28.25,28.25,28.23,28.24,8400.0
2010-12-28 13:25:00,28.25,28.25,28.24,28.24,2600.0,28.25,28.25,28.24,28.24,2600.0
2010-12-28 13:30:00,28.23,28.25,28.23,28.23,7400.0,28.23,28.25,28.23,28.23,7400.0
2010-12-28 13:35:00,28.22,28.24,28.21,28.21,9800.0,28.22,28.24,28.21,28.21,9800.0
2010-12-28 13:40:00,28.21,28.25,28.21,28.25,6800.0,28.21,28.25,28.21,28.25,6800.0
2010-12-28 13:45:00,28.25,28.25,28.24,28.24,2200.0,28.25,28.25,28.24,28.24,2200.0
2010-12-28 13:50:00,28.25,28.25,28.24,28.25,1200.0,28.25,28.25,28.24,28.25,1200.0
2010-12-28 13:55:00,28.25,28.25,28.24,28.24,6000.0,28.25,28.25,28.24,28.24,6000.0
2010-12-28 14:00:00,28.24,28.25,28.24,28.24,10800.0,28.24,28.25,28.24,28.24,10800.0
2010-12-28 14:05:00,28.24,28.25,28.24,28.25,3200.0,28.24,28.25,28.24,28.25,3200.0
2010-12-28 14:10:00,28.25,28.25,28.22,28.22,9800.0,28.25,28.25,28.22,28.22,9800.0
2010-12-28 14:15:00,28.23,28.25,28.23,28.25,6200.0,28.23,28.25,28.23,28.25,6200.0
2010-12-28 14:20:00,28.25,28.25,28.24,28.25,3000.0,28.25,28.25,28.24,28.25,3000.0
2010-12-28 14:25:00,28.25,28.25,28.23,28.24,15600.0,28.25,28.25,28.23,28.24,15600.0
2010-12-28 14:30:00,28.22,28.25,28.22,28.24,9600.0,28.22,28.25,28.22,28.24,9600.0
2010-12-28 14:35:00,28.25,28.25,28.21,28.23,7400.0,28.25,28.25,28.21,28.23,7400.0
2010-12-28 14:40:00,28.23,28.25,28.22,28.24,5000.0,28.23,28.25,28.22,28.24,5000.0
2010-12-28 14:45:00,28.24,28.25,28.24,28.25,10200.0,28.24,28.25,28.24,28.25,10200.0
2010-12-28 14:50:00,28.23,28.23,28.21,28.22,8600.0,28.23,28.23,28.21,28.22,8600.0
2010-12-28 14:55:00,28.23,28.25,28.23,28.24,12000.0,28.23,28.25,28.23,28.24,12000.0
2010-12-28 15:00:00,28.25,28.25,28.24,28.25,9200.0,28.25,28.25,28.24,28.25,9200.0
2010-12-28 15:05:00,28.25,28.25,28.24,28.25,6200.0,28.25,28.25,28.24,28.25,6200.0
2010-12-28 15:10:00,28.24,28.25,28.24,28.25,4400.0,28.24,28.25,28.24,28.25,4400.0
2010-12-28 15:15:00,28.25,28.25,28.25,28.25,9800.0,28.25,28.25,28.25,28.25,9800.0
2010-12-28 15:20:00,28.25,28.25,28.22,28.23,6800.0,28.25,28.25,28.22,28.23,6800.0
2010-12-28 15:25:00,28.23,28.25,28.23,28.24,12200.0,28.23,28.25,28.23,28.24,12200.0
2010-12-28 15:30:00,28.24,28.25,28.24,28.25,15400.0,28.24,28.25,28.24,28.25,15400.0
2010-12-28 15:35:00,28.25,28.25,28.22,28.24,15800.0,28.25,28.25,28.22,28.24,15800.0
2010-12-28 15:40:00,28.23,28.28,28.23,28.24,44200.0,28.23,28.28,28.23,28.24,44200.0
2010-12-28 15:45:00,28.24,28.25,28.18,28.18,382400.0,28.24,28.25,28.18,28.18,382400.0
2010-12-28 15:50:00,28.18,28.18,28.12,28.14,78200.0,28.18,28.18,28.12,28.14,78200.0
2010-12-28 15:55:00,28.15,28.15,28.11,28.11,128600.0,28.15,28.15,28.11,28.11,128600.0
2010-12-29 09:30:00,28.23,28.28,28.14,28.25,16400.0,28.23,28.28,28.14,28.25,16400.0
2010-12-29 09:35:00,28.24,28.28,28.17,28.2,30400.0,28.24,28.28,28.17,28.2,30400.0
2010-12-29 09:40:00,28.2,28.22,28.15,28.16,27400.0,28.2,28.22,28.15,28.16,27400.0
2010-12-29 09:45:00,28.16,28.19,28.14,28.17,42400.0,28.16,28.19,28.14,28.17,42400.0
2010-12-29 09:50:00,28.18,28.21,28.14,28.18,35600.0,28.18,28.21,28.14,28.18,35600.0
2010-12-29 09:55:00,28.18,28.22,28.18,28.18,26600.0,28.18,28.22,28.18,28.18,26600.0
2010-12-29 10:00:00,28.18,28.24,28.15,28.24,13600.0,28.18,28.24,28.15,28.24,13600.0
2010-12-29 10:05:00,28.23,28.24,28.1,28.14,64400.0,28.23,28.24,28.1,28.14,64400.0
2010-12-29 10:10:00,28.14,28.22,28.14,28.2,12000.0,28.14,28.22,28.14,28.2,12000.0
2010-12-29 10:15:00,28.2,28.2,28.18,28.2,62800.0,28.2,28.2,28.18,28.2,62800.0
2010-12-29 10:20:00,28.21,28.22,28.19,28.2,19800.0,28.21,28.22,28.19,28.2,19800.0
2010-12-29 10:25:00,28.21,28.23,28.19,28.2,21600.0,28.21,28.23,28.19,28.2,21600.0
2010-12-29 10:30:00,28.21,28.21,28.18,28.2,25200.0,28.21,28.21,28.18,28.2,25200.0
2010-12-29 10:35:00,28.2,28.21,28.15,28.15,36400.0,28.2,28.21,28.15,28.15,36400.0
2010-12-29 10:40:00,28.15,28.21,28.14,28.18,112800.0,28.15,28.21,28.14,28.18,112800.0
2010-12-29 10:45:00,28.18,28.21,28.18,28.21,57400.0,28.18,28.21,28.18,28.21,57400.0
2010-12-29 10:50:00,28.2,28.21,28.18,28.19,9000.0,28.2,28.21,28.18,28.19,9000.0
2010-12-29 10:55:00,28.19,28.2,28.16,28.16,13800.0,28.19,28.2,28.16,28.16,13800.0
2010-12-29 11:00:00,28.17,28.2,28.17,28.2,16000.0,28.17,28.2,28.17,28.2,16000.0
2010-12-29 11:05:00,28.2,28.2,28.19,28.2,9200.0,28.2,28.2,28.19,28.2,9200.0
2010-12-29 11:10:00,28.2,28.2,28.2,28.2,5200.0,28.2,28.2,28.2,28.2,5200.0
2010-12-29 11:15:00,28.2,28.2,28.16,28.17,16400.0,28.2,28.2,28.16,28.17,16400.0
2010-12-29 11:20:00,28.17,28.17,28.15,28.16,9800.0,28.17,28.17,28.15,28.16,9800.0
2010-12-29 11:25:00,28.17,28.17,28.13,28.13,112000.0,28.17,28.17,28.13,28.13,112000.0
2010-12-29 11:30:00,28.14,28.17,28.14,28.17,6000.0,28.14,28.17,28.14,28.17,6000.0
2010-12-29 11:35:00,28.17,28.18,28.17,28.17,4200.0,28.17,28.18,28.17,28.17,4200.0
2010-12-29 11:40:00,28.17,28.18,28.17,28.18,7400.0,28.17,28.18,28.17,28.18,7400.0
2010-12-29 11:45:00,28.18,28.18,28.18,28.18,800.0,28.18,28.18,28.18,28.18,800.0
2010-12-29 11:50:00,28.18,28.21,28.18,28.2,20800.0,28.18,28.21,28.18,28.2,20800.0
2010-12-29 11:55:00,28.21,28.22,28.2,28.2,15800.0,28.21,28.22,28.2,28.2,15800.0
2010-12-29 12:00:00,28.21,28.21,28.18,28.2,31000.0,28.21,28.21,28.18,28.2,31000.0
2010-12-29 12:05:00,28.2,28.21,28.2,28.2,9000.0,28.2,28.21,28.2,28.2,9000.0
2010-12-29 12:10:00,28.21,28.21,28.2,28.2,6400.0,28.21,28.21,28.2,28.2,6400.0
2010-12-29 12:15:00,28.2,28.21,28.2,28.2,13000.0,28.2,28.21,28.2,28.2,13000.0
2010-12-29 12:20:00,28.21,28.21,28.2,28.2,5400.0,28.21,28.21,28.2,28.2,5400.0
2010-12-29 12:25:00,28.2,28.2,28.2,28.2,6400.0,28.2,28.2,28.2,28.2,6400.0
2010-12-29 12:30:00,28.2,28.2,28.19,28.2,18800.0,28.2,28.2,28.19,28.2,18800.0
2010-12-29 12:35:00,28.2,28.2,28.16,28.18,16200.0,28.2,28.2,28.16,28.18,16200.0
2010-12-29 12:40:00,28.19,28.22,28.19,28.22,3200.0,28.19,28.22,28.19,28.22,3200.0
2010-12-29 12:45:00,28.22,28.23,28.21,28.22,1600.0,28.22,28.23,28.21,28.22,1600.0
2010-12-29 12:50:00,28.23,28.23,28.22,28.23,2400.0,28.23,28.23,28.22,28.23,2400.0
2010-12-29 12:55:00,28.23,28.25,28.23,28.24,6600.0,28.23,28.25,28.23,28.24,6600.0
2010-12-29 13:00:00,28.24,28.26,28.24,28.25,2800.0,28.24,28.26,28.24,28.25,2800.0
2010-12-29 13:05:00,28.26,28.27,28.25,28.27,3600.0,28.26,28.27,28.25,28.27,3600.0
2010-12-29 13:10:00,28.28,28.29,28.27,28.28,13600.0,28.28,28.29,28.27,28.28,13600.0
2010-12-29 13:15:00,28.28,28.3,28.27,28.3,5600.0,28.28,28.3,28.27,28.3,5600.0
2010-12-29 13:20:00,28.3,28.3,28.27,28.28,6600.0,28.3,28.3,28.27,28.28,6600.0
2010-12-29 13:25:00,28.28,28.3,28.28,28.3,10200.0,28.28,28.3,28.28,28.3,10200.0
2010-12-29 13:30:00,28.29,28.29,28.28,28.29,7400.0,28.29,28.29,28.28,28.29,7400.0
2010-12-29 13:35:00,28.3,28.3,28.27,28.27,5800.0,28.3,28.3,28.27,28.27,5800.0
2010-12-29 13:40:00,28.28,28.28,28.25,28.27,9600.0,28.28,28.28,28.25,28.27,9600.0
2010-12-29 13:45:00,28.27,28.27,28.26,28.27,2000.0,28.27,28.27,28.26,28.27,2000.0
2010-12-29 13:50:00,28.27,28.27,28.26,28.27,3200.0,28.27,28.27,28.26,28.27,3200.0
2010-12-29 13:55:00,28.27,28.27,28.25,28.27,3000.0,28.27,28.27,28.25,28.27,3000.0
2010-12-29 14:00:00,28.27,28.27,28.25,28.27,8600.0,28.27,28.27,28.25,28.27,8600.0
2010-12-29 14:05:00,28.25,28.26,28.25,28.26,3400.0,28.25,28.26,28.25,28.26,3400.0
2010-12-29 14:10:00,28.26,28.27,28.25,28.26,7800.0,28.26,28.27,28.25,28.26,7800.0
2010-12-29 14:15:00,28.26,28.26,28.25,28.25,6800.0,28.26,28.26,28.25,28.25,6800.0
2010-12-29 14:20:00,28.25,28.29,28.25,28.25,28800.0,28.25,28.29,28.25,28.25,28800.0
2010-12-29 14:25:00,28.25,28.27,28.25,28.27,9800.0,28.25,28.27,28.25,28.27,9800.0
2010-12-29 14:30:00,28.27,28.28,28.26,28.26,10200.0,28.27,28.28,28.26,28.26,10200.0
2010-12-29 14:35:00,28.26,28.27,28.25,28.25,6600.0,28.26,28.27,28.25,28.25,6600.0
2010-12-29 14:40:00,28.26,28.27,28.25,28.26,5400.0,28.26,28.27,28.25,28.26,5400.0
2010-12-29 14:45:00,28.27,28.29,28.26,28.29,9000.0,28.27,28.29,28.26,28.29,9000.0
2010-12-29 14:50:00,28.28,28.28,28.27,28.27,8200.0,28.28,28.28,28.27,28.27,8200.0
2010-12-29 14:55:00,28.26,28.27,28.25,28.25,6600.0,28.26,28.27,28.25,28.25,6600.0
2010-12-29 15:00:00,28.25,28.28,28.24,28.28,10000.0,28.25,28.28,28.24,28.28,10000.0
2010-12-29 15:05:00,28.28,28.3,28.28,28.28,13600.0,28.28,28.3,28.28,28.28,13600.0
2010-12-29 15:10:00,28.29,28.29,28.25,28.26,12000.0,28.29,28.29,28.25,28.26,12000.0
2010-12-29 15:15:00,28.26,28.26,28.25,28.26,7000.0,28.26,28.26,28.25,28.26,7000.0
2010-12-29 15:20:00,28.26,28.26,28.25,28.26,18000.0,28.26,28.26,28.25,28.26,18000.0
2010-12-29 15:25:00,28.26,28.29,28.25,28.28,15800.0,28.26,28.29,28.25,28.28,15800.0
2010-12-29 15:30:00,28.28,28.32,28.27,28.31,13400.0,28.28,28.32,28.27,28.31,13400.0
2010-12-29 15:35:00,28.32,28.33,28.3,28.31,11000.0,28.32,28.33,28.3,28.31,11000.0
2010-12-29 15:40:00,28.31,28.32,28.3,28.32,13800.0,28.31,28.32,28.3,28.32,13800.0
2010-12-29 15:45:00,28.32,28.32,28.27,28.28,16600.0,28.32,28.32,28.27,28.28,16600.0
2010-12-29 15:50:00,28.28,28.31,28.28,28.3,28400.0,28.28,28.31,28.28,28.3,28400.0
2010-12-29 15:55:00,28.3,28.3,28.28,28.29,21000.0,28.3,28.3,28.28,28.29,21000.0
2010-12-30 09:30:00,28.19,28.25,28.16,28.24,25800.0,28.19,28.25,28.16,28.24,25800.0
2010-12-30 09:35:00,28.24,28.32,28.22,28.29,16800.0,28.24,28.32,28.22,28.29,16800.0
2010-12-30 09:40:00,28.3,28.4,28.26,28.39,39000.0,28.3,28.4,28.26,28.39,39000.0
2010-12-30 09:45:00,28.39,28.44,28.36,28.37,16400.0,28.39,28.44,28.36,28.37,16400.0
2010-12-30 09:50:00,28.38,28.41,28.35,28.37,6000.0,28.38,28.41,28.35,28.37,6000.0
2010-12-30 09:55:00,28.37,28.38,28.29,28.33,10200.0,28.37,28.38,28.29,28.33,10200.0
2010-12-30 10:00:00,28.32,28.35,28.28,28.28,17400.0,28.32,28.35,28.28,28.28,17400.0
2010-12-30 10:05:00,28.28,28.31,28.25,28.25,20800.0,28.28,28.31,28.25,28.25,20800.0
2010-12-30 10:10:00,28.25,28.27,28.2,28.25,9400.0,28.25,28.27,28.2,28.25,9400.0
2010-12-30 10:15:00,28.26,28.34,28.26,28.33,6400.0,28.26,28.34,28.26,28.33,6400.0
2010-12-30 10:20:00,28.33,28.33,28.29,28.33,12400.0,28.33,28.33,28.29,28.33,12400.0
2010-12-30 10:25:00,28.33,28.35,28.31,28.33,9200.0,28.33,28.35,28.31,28.33,9200.0
2010-12-30 10:30:00,28.33,28.33,28.29,28.31,11200.0,28.33,28.33,28.29,28.31,11200.0
2010-12-30 10:35:00,28.31,28.34,28.31,28.33,75800.0,28.31,28.34,28.31,28.33,75800.0
2010-12-30 10:40:00,28.33,28.34,28.31,28.33,7600.0,28.33,28.34,28.31,28.33,7600.0
2010-12-30 10:45:00,28.33,28.34,28.32,28.32,3400.0,28.33,28.34,28.32,28.32,3400.0
2010-12-30 10:50:00,28.32,28.33,28.32,28.33,4400.0,28.32,28.33,28.32,28.33,4400.0
2010-12-30 10:55:00,28.33,28.33,28.3,28.32,11200.0,28.33,28.33,28.3,28.32,11200.0
2010-12-30 11:00:00,28.32,28.33,28.31,28.32,5800.0,28.32,28.33,28.31,28.32,5800.0
2010-12-30 11:05:00,28.32,28.32,28.29,28.3,11400.0,28.32,28.32,28.29,28.3,11400.0
2010-12-30 11:10:00,28.29,28.29,28.25,28.27,7400.0,28.29,28.29,28.25,28.27,7400.0
2010-12-30 11:15:00,28.25,28.28,28.23,28.27,9000.0,28.25,28.28,28.23,28.27,9000.0
2010-12-30 11:20:00,28.27,28.27,28.22,28.22,20400.0,28.27,28.27,28.22,28.22,20400.0
2010-12-30 11:25:00,28.23,28.26,28.22,28.23,11600.0,28.23,28.26,28.22,28.23,11600.0
2010-12-30 11:30:00,28.22,28.22,28.2,28.22,11200.0,28.22,28.22,28.2,28.22,11200.0
2010-12-30 11:35:00,28.22,28.23,28.17,28.18,8000.0,28.22,28.23,28.17,28.18,8000.0
2010-12-30 11:40:00,28.18,28.21,28.18,28.21,4600.0,28.18,28.21,28.18,28.21,4600.0
2010-12-30 11:45:00,28.21,28.21,28.17,28.18,5200.0,28.21,28.21,28.17,28.18,5200.0
2010-12-30 11:50:00,28.2,28.21,28.16,28.16,14000.0,28.2,28.21,28.16,28.16,14000.0
2010-12-30 11:55:00,28.17,28.18,28.17,28.17,15600.0,28.17,28.18,28.17,28.17,15600.0
2010-12-30 12:00:00,28.18,28.21,28.18,28.18,9400.0,28.18,28.21,28.18,28.18,9400.0
2010-12-30 12:05:00,28.18,28.19,28.15,28.17,14600.0,28.18,28.19,28.15,28.17,14600.0
2010-12-30 12:10:00,28.18,28.18,28.16,28.16,6400.0,28.18,28.18,28.16,28.16,6400.0
2010-12-30 12:15:00,28.16,28.2,28.16,28.18,13600.0,28.16,28.2,28.16,28.18,13600.0
2010-12-30 12:20:00,28.17,28.18,28.17,28.17,12200.0,28.17,28.18,28.17,28.17,12200.0
2010-12-30 12:25:00,28.17,28.18,28.15,28.15,5600.0,28.17,28.18,28.15,28.15,5600.0
2010-12-30 12:30:00,28.16,28.17,28.14,28.16,14400.0,28.16,28.17,28.14,28.16,14400.0
2010-12-30 12:35:00,28.16,28.17,28.15,28.17,25800.0,28.16,28.17,28.15,28.17,25800.0
2010-12-30 12:40:00,28.17,28.17,28.15,28.16,10600.0,28.17,28.17,28.15,28.16,10600.0
2010-12-30 12:45:00,28.16,28.18,28.14,28.18,12400.0,28.16,28.18,28.14,28.18,12400.0
2010-12-30 12:50:00,28.17,28.17,28.14,28.14,6400.0,28.17,28.17,28.14,28.14,6400.0
2010-12-30 12:55:00,28.14,28.16,28.14,28.15,10800.0,28.14,28.16,28.14,28.15,10800.0
2010-12-30 13:00:00,28.14,28.17,28.13,28.15,6800.0,28.14,28.17,28.13,28.15,6800.0
2010-12-30 13:05:00,28.14,28.16,28.13,28.13,9200.0,28.14,28.16,28.13,28.13,9200.0
2010-12-30 13:10:00,28.13,28.15,28.13,28.15,9200.0,28.13,28.15,28.13,28.15,9200.0
2010-12-30 13:15:00,28.15,28.15,28.13,28.14,31600.0,28.15,28.15,28.13,28.14,31600.0
2010-12-30 13:20:00,28.14,28.15,28.14,28.14,8400.0,28.14,28.15,28.14,28.14,8400.0
2010-12-30 13:25:00,28.13,28.14,28.12,28.13,5000.0,28.13,28.14,28.12,28.13,5000.0
2010-12-30 13:30:00,28.13,28.16,28.11,28.13,12200.0,28.13,28.16,28.11,28.13,12200.0
2010-12-30 13:35:00,28.13,28.14,28.11,28.13,18000.0,28.13,28.14,28.11,28.13,18000.0
2010-12-30 13:40:00,28.13,28.14,28.11,28.11,24000.0,28.13,28.14,28.11,28.11,24000.0
2010-12-30 13:45:00,28.11,28.11,28.1,28.11,14200.0,28.11,28.11,28.1,28.11,14200.0
2010-12-30 13:50:00,28.11,28.13,28.1,28.13,19800.0,28.11,28.13,28.1,28.13,19800.0
2010-12-30 13:55:00,28.13,28.14,28.13,28.13,9400.0,28.13,28.14,28.13,28.13,9400.0
2010-12-30 14:00:00,28.13,28.13,28.13,28.13,19000.0,28.13,28.13,28.13,28.13,19000.0
2010-12-30 14:05:00,28.13,28.13,28.11,28.11,10600.0,28.13,28.13,28.11,28.11,10600.0
2010-12-30 14:10:00,28.11,28.14,28.11,28.13,36000.0,28.11,28.14,28.11,28.13,36000.0
2010-12-30 14:15:00,28.13,28.15,28.13,28.15,11200.0,28.13,28.15,28.13,28.15,11200.0
2010-12-30 14:20:00,28.15,28.16,28.13,28.13,22000.0,28.15,28.16,28.13,28.13,22000.0
2010-12-30 14:25:00,28.14,28.16,28.14,28.15,9400.0,28.14,28.16,28.14,28.15,9400.0
2010-12-30 14:30:00,28.15,28.17,28.14,28.15,24400.0,28.15,28.17,28.14,28.15,24400.0
2010-12-30 14:35:00,28.15,28.18,28.15,28.15,18200.0,28.15,28.18,28.15,28.15,18200.0
2010-12-30 14:40:00,28.16,28.2,28.16,28.2,9200.0,28.16,28.2,28.16,28.2,9200.0
2010-12-30 14:45:00,28.2,28.22,28.19,28.21,10400.0,28.2,28.22,28.19,28.21,10400.0
2010-12-30 14:50:00,28.21,28.22,28.2,28.21,7400.0,28.21,28.22,28.2,28.21,7400.0
2010-12-30 14:55:00,28.22,28.24,28.2,28.24,15600.0,28.22,28.24,28.2,28.24,15600.0
2010-12-30 15:00:00,28.24,28.24,28.22,28.23,11800.0,28.24,28.24,28.22,28.23,11800.0
2010-12-30 15:05:00,28.23,28.25,28.23,28.24,10800.0,28.23,28.25,28.23,28.24,10800.0
2010-12-30 15:10:00,28.24,28.25,28.24,28.24,9800.0,28.24,28.25,28.24,28.24,9800.0
2010-12-30 15:15:00,28.24,28.25,28.22,28.23,11200.0,28.24,28.25,28.22,28.23,11200.0
2010-12-30 15:20:00,28.22,28.22,28.21,28.22,11800.0,28.22,28.22,28.21,28.22,11800.0
2010-12-30 15:25:00,28.22,28.23,28.2,28.23,25200.0,28.22,28.23,28.2,28.23,25200.0
2010-12-30 15:30:00,28.22,28.27,28.22,28.26,20400.0,28.22,28.27,28.22,28.26,20400.0
2010-12-30 15:35:00,28.26,28.29,28.25,28.27,12800.0,28.26,28.29,28.25,28.27,12800.0
2010-12-30 15:40:00,28.27,28.3,28.26,28.28,17000.0,28.27,28.3,28.26,28.28,17000.0
2010-12-30 15:45:00,28.28,28.29,28.24,28.24,24200.0,28.28,28.29,28.24,28.24,24200.0
2010-12-30 15:50:00,28.24,28.27,28.23,28.27,41000.0,28.24,28.27,28.23,28.27,41000.0
2010-12-30 15:55:00,28.26,28.26,28.19,28.2,48600.0,28.26,28.26,28.19,28.2,48600.0
2010-12-31 09:30:00,28.27,28.34,28.24,28.34,10200.0,28.27,28.34,28.24,28.34,10200.0
2010-12-31 09:35:00,28.35,28.4,28.28,28.3,45600.0,28.35,28.4,28.28,28.3,45600.0
2010-12-31 09:40:00,28.28,28.3,28.13,28.16,53000.0,28.28,28.3,28.13,28.16,53000.0
2010-12-31 09:45:00,28.16,28.21,28.12,28.17,22600.0,28.16,28.21,28.12,28.17,22600.0
2010-12-31 09:50:00,28.17,28.17,28.11,28.11,7800.0,28.17,28.17,28.11,28.11,7800.0
2010-12-31 09:55:00,28.11,28.13,28.08,28.09,10800.0,28.11,28.13,28.08,28.09,10800.0
2010-12-31 10:00:00,28.09,28.1,28.01,28.03,15200.0,28.09,28.1,28.01,28.03,15200.0
2010-12-31 10:05:00,28.01,28.11,28.0,28.1,22000.0,28.01,28.11,28.0,28.1,22000.0
2010-12-31 10:10:00,28.11,28.15,28.09,28.14,11800.0,28.11,28.15,28.09,28.14,11800.0
2010-12-31 10:15:00,28.14,28.15,28.12,28.13,5600.0,28.14,28.15,28.12,28.13,5600.0
2010-12-31 10:20:00,28.13,28.14,28.13,28.14,5800.0,28.13,28.14,28.13,28.14,5800.0
2010-12-31 10:25:00,28.14,28.14,28.1,28.1,6000.0,28.14,28.14,28.1,28.1,6000.0
2010-12-31 10:30:00,28.11,28.12,28.09,28.09,13800.0,28.11,28.12,28.09,28.09,13800.0
2010-12-31 10:35:00,28.09,28.1,28.04,28.09,9400.0,28.09,28.1,28.04,28.09,9400.0
2010-12-31 10:40:00,28.09,28.13,28.07,28.13,11000.0,28.09,28.13,28.07,28.13,11000.0
2010-12-31 10:45:00,28.12,28.13,28.09,28.11,6200.0,28.12,28.13,28.09,28.11,6200.0
2010-12-31 10:50:00,28.11,28.13,28.09,28.13,8000.0,28.11,28.13,28.09,28.13,8000.0
2010-12-31 10:55:00,28.13,28.17,28.12,28.13,8400.0,28.13,28.17,28.12,28.13,8400.0
2010-12-31 11:00:00,28.12,28.22,28.12,28.22,17000.0,28.12,28.22,28.12,28.22,17000.0
2010-12-31 11:05:00,28.22,28.22,28.2,28.2,5400.0,28.22,28.22,28.2,28.2,5400.0
2010-12-31 11:10:00,28.19,28.24,28.18,28.22,12200.0,28.19,28.24,28.18,28.22,12200.0
2010-12-31 11:15:00,28.22,28.22,28.21,28.21,2400.0,28.22,28.22,28.21,28.21,2400.0
2010-12-31 11:20:00,28.21,28.21,28.18,28.18,4600.0,28.21,28.21,28.18,28.18,4600.0
2010-12-31 11:25:00,28.18,28.2,28.17,28.17,5400.0,28.18,28.2,28.17,28.17,5400.0
2010-12-31 11:30:00,28.17,28.18,28.16,28.16,9200.0,28.17,28.18,28.16,28.16,9200.0
2010-12-31 11:35:00,28.16,28.17,28.14,28.15,10400.0,28.16,28.17,28.14,28.15,10400.0
2010-12-31 11:40:00,28.14,28.17,28.13,28.13,5800.0,28.14,28.17,28.13,28.13,5800.0
2010-12-31 11:45:00,28.13,28.14,28.11,28.12,7200.0,28.13,28.14,28.11,28.12,7200.0
2010-12-31 11:50:00,28.12,28.12,28.1,28.1,6200.0,28.12,28.12,28.1,28.1,6200.0
2010-12-31 11:55:00,28.1,28.14,28.1,28.13,5600.0,28.1,28.14,28.1,28.13,5600.0
2010-12-31 12:00:00,28.13,28.17,28.13,28.16,10600.0,28.13,28.17,28.13,28.16,10600.0
2010-12-31 12:05:00,28.16,28.17,28.13,28.16,4600.0,28.16,28.17,28.13,28.16,4600.0
2010-12-31 12:10:00,28.16,28.2,28.16,28.2,7400.0,28.16,28.2,28.16,28.2,7400.0
2010-12-31 12:15:00,28.18,28.18,28.16,28.17,4600.0,28.18,28.18,28.16,28.17,4600.0
2010-12-31 12:20:00,28.17,28.19,28.14,28.19,7400.0,28.17,28.19,28.14,28.19,7400.0
2010-12-31 12:25:00,28.2,28.21,28.17,28.21,11800.0,28.2,28.21,28.17,28.21,11800.0
2010-12-31 12:30:00,28.22,28.22,28.16,28.16,8400.0,28.22,28.22,28.16,28.16,8400.0
2010-12-31 12:35:00,28.16,28.16,28.13,28.16,4800.0,28.16,28.16,28.13,28.16,4800.0
2010-12-31 12:40:00,28.16,28.16,28.11,28.13,8200.0,28.16,28.16,28.11,28.13,8200.0
2010-12-31 12:45:00,28.12,28.14,28.11,28.14,14400.0,28.12,28.14,28.11,28.14,14400.0
2010-12-31 12:50:00,28.14,28.15,28.13,28.13,14000.0,28.14,28.15,28.13,28.13,14000.0
2010-12-31 12:55:00,28.13,28.15,28.11,28.14,4000.0,28.13,28.15,28.11,28.14,4000.0
2010-12-31 13:00:00,28.14,28.14,28.12,28.12,3800.0,28.14,28.14,28.12,28.12,3800.0
2010-12-31 13:05:00,28.12,28.17,28.11,28.17,8600.0,28.12,28.17,28.11,28.17,8600.0
2010-12-31 13:10:00,28.16,28.17,28.15,28.16,3400.0,28.16,28.17,28.15,28.16,3400.0
2010-12-31 13:15:00,28.16,28.18,28.16,28.16,5600.0,28.16,28.18,28.16,28.16,5600.0
2010-12-31 13:20:00,28.16,28.16,28.14,28.14,10000.0,28.16,28.16,28.14,28.14,10000.0
2010-12-31 13:25:00,28.14,28.14,28.13,28.13,6800.0,28.14,28.14,28.13,28.13,6800.0
2010-12-31 13:30:00,28.13,28.14,28.11,28.11,7400.0,28.13,28.14,28.11,28.11,7400.0
2010-12-31 13:35:00,28.11,28.16,28.11,28.16,5000.0,28.11,28.16,28.11,28.16,5000.0
2010-12-31 13:40:00,28.16,28.17,28.16,28.17,4800.0,28.16,28.17,28.16,28.17,4800.0
2010-12-31 13:45:00,28.16,28.16,28.14,28.14,7800.0,28.16,28.16,28.14,28.14,7800.0
2010-12-31 13:50:00,28.14,28.15,28.1,28.11,7600.0,28.14,28.15,28.1,28.11,7600.0
2010-12-31 13:55:00,28.11,28.11,28.11,28.11,2400.0,28.11,28.11,28.11,28.11,2400.0
2010-12-31 14:00:00,28.11,28.11,28.1,28.11,3600.0,28.11,28.11,28.1,28.11,3600.0
2010-12-31 14:05:00,28.11,28.11,28.11,28.11,7400.0,28.11,28.11,28.11,28.11,7400.0
2010-12-31 14:10:00,28.11,28.12,28.11,28.11,5600.0,28.11,28.12,28.11,28.11,5600.0
2010-12-31 14:15:00,28.11,28.11,28.1,28.11,3400.0,28.11,28.11,28.1,28.11,3400.0
2010-12-31 14:20:00,28.11,28.11,28.1,28.1,4800.0,28.11,28.11,28.1,28.1,4800.0
2010-12-31 14:25:00,28.1,28.11,28.1,28.1,2600.0,28.1,28.11,28.1,28.1,2600.0
2010-12-31 14:30:00,28.11,28.11,28.11,28.11,3800.0,28.11,28.11,28.11,28.11,3800.0
2010-12-31 14:35:00,28.11,28.11,28.1,28.11,4800.0,28.11,28.11,28.1,28.11,4800.0
2010-12-31 14:40:00,28.11,28.14,28.11,28.14,8000.0,28.11,28.14,28.11,28.14,8000.0
2010-12-31 14:45:00,28.13,28.15,28.13,28.14,8600.0,28.13,28.15,28.13,28.14,8600.0
2010-12-31 14:50:00,28.14,28.15,28.14,28.14,5000.0,28.14,28.15,28.14,28.14,5000.0
2010-12-31 14:55:00,28.14,28.16,28.14,28.16,12400.0,28.14,28.16,28.14,28.16,12400.0
2010-12-31 15:00:00,28.16,28.17,28.14,28.15,11400.0,28.16,28.17,28.14,28.15,11400.0
2010-12-31 15:05:00,28.15,28.16,28.14,28.15,6800.0,28.15,28.16,28.14,28.15,6800.0
2010-12-31 15:10:00,28.15,28.17,28.14,28.15,9200.0,28.15,28.17,28.14,28.15,9200.0
2010-12-31 15:15:00,28.15,28.17,28.14,28.17,7800.0,28.15,28.17,28.14,28.17,7800.0
2010-12-31 15:20:00,28.17,28.2,28.17,28.19,11600.0,28.17,28.2,28.17,28.19,11600.0
2010-12-31 15:25:00,28.2,28.22,28.18,28.18,22000.0,28.2,28.22,28.18,28.18,22000.0
2010-12-31 15:30:00,28.18,28.18,28.16,28.17,9600.0,28.18,28.18,28.16,28.17,9600.0
2010-12-31 15:35:00,28.17,28.2,28.17,28.2,24000.0,28.17,28.2,28.17,28.2,24000.0
2010-12-31 15:40:00,28.2,28.23,28.18,28.22,23600.0,28.2,28.23,28.18,28.22,23600.0
2010-12-31 15:45:00,28.22,28.22,28.11,28.12,35400.0,28.22,28.22,28.11,28.12,35400.0
2010-12-31 15:50:00,28.13,28.13,28.09,28.11,61200.0,28.13,28.13,28.09,28.11,61200.0
2010-12-31 15:55:00,28.11,28.11,28.04,28.04,148200.0,28.11,28.11,28.04,28.04,148200.0
2011-01-03 09:30:00,28.33,28.5,28.33,28.47,104000.0,28.33,28.5,28.33,28.47,104000.0
2011-01-03 09:35:00,28.47,28.48,28.34,28.39,31400.0,28.47,28.48,28.34,28.39,31400.0
2011-01-03 09:40:00,28.39,28.41,28.35,28.36,50600.0,28.39,28.41,28.35,28.36,50600.0
2011-01-03 09:45:00,28.36,28.38,28.28,28.29,48200.0,28.36,28.38,28.28,28.29,48200.0
2011-01-03 09:50:00,28.28,28.29,28.23,28.25,58400.0,28.28,28.29,28.23,28.25,58400.0
2011-01-03 09:55:00,28.25,28.31,28.25,28.28,27800.0,28.25,28.31,28.25,28.28,27800.0
2011-01-03 10:00:00,28.25,28.29,27.97,28.26,57600.0,28.25,28.29,27.97,28.26,57600.0
2011-01-03 10:05:00,28.25,28.33,28.24,28.31,32800.0,28.25,28.33,28.24,28.31,32800.0
2011-01-03 10:10:00,28.33,28.41,28.33,28.34,21200.0,28.33,28.41,28.33,28.34,21200.0
2011-01-03 10:15:00,28.33,28.48,28.33,28.47,35600.0,28.33,28.48,28.33,28.47,35600.0
2011-01-03 10:20:00,28.47,28.5,28.47,28.49,29400.0,28.47,28.5,28.47,28.49,29400.0
2011-01-03 10:25:00,28.5,28.5,28.46,28.5,16000.0,28.5,28.5,28.46,28.5,16000.0
2011-01-03 10:30:00,28.5,28.5,28.45,28.49,32800.0,28.5,28.5,28.45,28.49,32800.0
2011-01-03 10:35:00,28.49,28.49,28.41,28.45,11800.0,28.49,28.49,28.41,28.45,11800.0
2011-01-03 10:40:00,28.46,28.5,28.46,28.49,38800.0,28.46,28.5,28.46,28.49,38800.0
2011-01-03 10:45:00,28.49,28.5,28.45,28.46,82200.0,28.49,28.5,28.45,28.46,82200.0
2011-01-03 10:50:00,28.45,28.45,28.41,28.41,22400.0,28.45,28.45,28.41,28.41,22400.0
2011-01-03 10:55:00,28.41,28.5,28.41,28.5,25000.0,28.41,28.5,28.41,28.5,25000.0
2011-01-03 11:00:00,28.5,28.5,28.46,28.46,23000.0,28.5,28.5,28.46,28.46,23000.0
2011-01-03 11:05:00,28.47,28.47,28.39,28.4,13400.0,28.47,28.47,28.39,28.4,13400.0
2011-01-03 11:10:00,28.4,28.43,28.4,28.43,13800.0,28.4,28.43,28.4,28.43,13800.0
2011-01-03 11:15:00,28.45,28.45,28.42,28.43,7600.0,28.45,28.45,28.42,28.43,7600.0
2011-01-03 11:20:00,28.43,28.48,28.41,28.48,11800.0,28.43,28.48,28.41,28.48,11800.0
2011-01-03 11:25:00,28.47,28.47,28.42,28.43,12200.0,28.47,28.47,28.42,28.43,12200.0
2011-01-03 11:30:00,28.43,28.45,28.4,28.41,5000.0,28.43,28.45,28.4,28.41,5000.0
2011-01-03 11:35:00,28.42,28.5,28.42,28.48,11600.0,28.42,28.5,28.42,28.48,11600.0
2011-01-03 11:40:00,28.48,28.48,28.44,28.45,10000.0,28.48,28.48,28.44,28.45,10000.0
2011-01-03 11:45:00,28.45,28.46,28.45,28.46,3000.0,28.45,28.46,28.45,28.46,3000.0
2011-01-03 11:50:00,28.46,28.48,28.46,28.46,9800.0,28.46,28.48,28.46,28.46,9800.0
2011-01-03 11:55:00,28.46,28.49,28.45,28.48,7800.0,28.46,28.49,28.45,28.48,7800.0
2011-01-03 12:00:00,28.49,28.5,28.47,28.49,8600.0,28.49,28.5,28.47,28.49,8600.0
2011-01-03 12:05:00,28.49,28.49,28.45,28.45,8000.0,28.49,28.49,28.45,28.45,8000.0
2011-01-03 12:10:00,28.44,28.47,28.44,28.47,11800.0,28.44,28.47,28.44,28.47,11800.0
2011-01-03 12:15:00,28.47,28.47,28.42,28.43,11000.0,28.47,28.47,28.42,28.43,11000.0
2011-01-03 12:20:00,28.43,28.43,28.4,28.4,8400.0,28.43,28.43,28.4,28.4,8400.0
2011-01-03 12:25:00,28.4,28.4,28.38,28.38,5200.0,28.4,28.4,28.38,28.38,5200.0
2011-01-03 12:30:00,28.37,28.41,28.37,28.38,9400.0,28.37,28.41,28.37,28.38,9400.0
2011-01-03 12:35:00,28.38,28.41,28.38,28.4,12200.0,28.38,28.41,28.38,28.4,12200.0
2011-01-03 12:40:00,28.38,28.39,28.33,28.33,9600.0,28.38,28.39,28.33,28.33,9600.0
2011-01-03 12:45:00,28.33,28.33,28.29,28.3,13600.0,28.33,28.33,28.29,28.3,13600.0
2011-01-03 12:50:00,28.3,28.31,28.28,28.28,8200.0,28.3,28.31,28.28,28.28,8200.0
2011-01-03 12:55:00,28.26,28.29,28.24,28.26,15800.0,28.26,28.29,28.24,28.26,15800.0
2011-01-03 13:00:00,28.26,28.31,28.25,28.29,6000.0,28.26,28.31,28.25,28.29,6000.0
2011-01-03 13:05:00,28.29,28.3,28.28,28.29,10200.0,28.29,28.3,28.28,28.29,10200.0
2011-01-03 13:10:00,28.29,28.3,28.27,28.28,8800.0,28.29,28.3,28.27,28.28,8800.0
2011-01-03 13:15:00,28.28,28.28,28.24,28.24,12800.0,28.28,28.28,28.24,28.24,12800.0
2011-01-03 13:20:00,28.24,28.28,28.24,28.28,9200.0,28.24,28.28,28.24,28.28,9200.0
2011-01-03 13:25:00,28.28,28.29,28.26,28.29,7600.0,28.28,28.29,28.26,28.29,7600.0
2011-01-03 13:30:00,28.29,28.31,28.29,28.3,9600.0,28.29,28.31,28.29,28.3,9600.0
2011-01-03 13:35:00,28.3,28.33,28.3,28.33,5400.0,28.3,28.33,28.3,28.33,5400.0
2011-01-03 13:40:00,28.33,28.36,28.33,28.36,14400.0,28.33,28.36,28.33,28.36,14400.0
2011-01-03 13:45:00,28.36,28.36,28.31,28.31,9800.0,28.36,28.36,28.31,28.31,9800.0
2011-01-03 13:50:00,28.31,28.31,28.29,28.3,9000.0,28.31,28.31,28.29,28.3,9000.0
2011-01-03 13:55:00,28.31,28.32,28.31,28.32,4600.0,28.31,28.32,28.31,28.32,4600.0
2011-01-03 14:00:00,28.32,28.35,28.32,28.34,12800.0,28.32,28.35,28.32,28.34,12800.0
2011-01-03 14:05:00,28.34,28.34,28.31,28.31,7800.0,28.34,28.34,28.31,28.31,7800.0
2011-01-03 14:10:00,28.32,28.33,28.29,28.29,11800.0,28.32,28.33,28.29,28.29,11800.0
2011-01-03 14:15:00,28.29,28.3,28.29,28.3,17600.0,28.29,28.3,28.29,28.3,17600.0
2011-01-03 14:20:00,28.3,28.31,28.3,28.3,14000.0,28.3,28.31,28.3,28.3,14000.0
2011-01-03 14:25:00,28.3,28.3,28.25,28.25,8400.0,28.3,28.3,28.25,28.25,8400.0
2011-01-03 14:30:00,28.25,28.27,28.24,28.25,13600.0,28.25,28.27,28.24,28.25,13600.0
2011-01-03 14:35:00,28.25,28.26,28.24,28.24,10600.0,28.25,28.26,28.24,28.24,10600.0
2011-01-03 14:40:00,28.24,28.26,28.24,28.24,15400.0,28.24,28.26,28.24,28.24,15400.0
2011-01-03 14:45:00,28.24,28.27,28.24,28.25,14600.0,28.24,28.27,28.24,28.25,14600.0
2011-01-03 14:50:00,28.25,28.27,28.24,28.27,7800.0,28.25,28.27,28.24,28.27,7800.0
2011-01-03 14:55:00,28.27,28.29,28.26,28.29,9800.0,28.27,28.29,28.26,28.29,9800.0
2011-01-03 15:00:00,28.29,28.31,28.28,28.28,11600.0,28.29,28.31,28.28,28.28,11600.0
2011-01-03 15:05:00,28.28,28.31,28.27,28.31,16200.0,28.28,28.31,28.27,28.31,16200.0
2011-01-03 15:10:00,28.31,28.31,28.27,28.28,15600.0,28.31,28.31,28.27,28.28,15600.0
2011-01-03 15:15:00,28.25,28.29,28.25,28.28,14000.0,28.25,28.29,28.25,28.28,14000.0
2011-01-03 15:20:00,28.27,28.29,28.26,28.26,12200.0,28.27,28.29,28.26,28.26,12200.0
2011-01-03 15:25:00,28.27,28.31,28.27,28.3,18400.0,28.27,28.31,28.27,28.3,18400.0
2011-01-03 15:30:00,28.3,28.31,28.29,28.31,22800.0,28.3,28.31,28.29,28.31,22800.0
2011-01-03 15:35:00,28.3,28.31,28.25,28.25,18400.0,28.3,28.31,28.25,28.25,18400.0
2011-01-03 15:40:00,28.25,28.25,28.25,28.25,22400.0,28.25,28.25,28.25,28.25,22400.0
2011-01-03 15:45:00,28.25,28.28,28.25,28.27,22600.0,28.25,28.28,28.25,28.27,22600.0
2011-01-03 15:50:00,28.28,28.28,28.25,28.25,25600.0,28.28,28.28,28.25,28.25,25600.0
2011-01-03 15:55:00,28.26,28.28,28.21,28.28,76800.0,28.26,28.28,28.21,28.28,76800.0
2011-01-04 09:30:00,28.25,28.36,28.14,28.17,40800.0,28.25,28.36,28.14,28.17,40800.0
2011-01-04 09:35:00,28.18,28.24,28.13,28.22,61400.0,28.18,28.24,28.13,28.22,61400.0
2011-01-04 09:40:00,28.23,28.24,28.16,28.22,30000.0,28.23,28.24,28.16,28.22,30000.0
2011-01-04 09:45:00,28.22,28.22,28.16,28.16,26200.0,28.22,28.22,28.16,28.16,26200.0
2011-01-04 09:50:00,28.16,28.19,28.06,28.09,34400.0,28.16,28.19,28.06,28.09,34400.0
2011-01-04 09:55:00,28.09,28.1,27.96,27.99,47400.0,28.09,28.1,27.96,27.99,47400.0
2011-01-04 10:00:00,28.0,28.03,27.98,27.98,21800.0,28.0,28.03,27.98,27.98,21800.0
2011-01-04 10:05:00,27.96,27.97,27.93,27.95,21800.0,27.96,27.97,27.93,27.95,21800.0
2011-01-04 10:10:00,27.93,27.96,27.89,27.89,23200.0,27.93,27.96,27.89,27.89,23200.0
2011-01-04 10:15:00,27.89,27.89,27.86,27.88,34200.0,27.89,27.89,27.86,27.88,34200.0
2011-01-04 10:20:00,27.88,27.91,27.86,27.86,41000.0,27.88,27.91,27.86,27.86,41000.0
2011-01-04 10:25:00,27.86,27.88,27.86,27.86,19200.0,27.86,27.88,27.86,27.86,19200.0
2011-01-04 10:30:00,27.86,27.88,27.83,27.88,17000.0,27.86,27.88,27.83,27.88,17000.0
2011-01-04 10:35:00,27.88,27.89,27.85,27.87,21600.0,27.88,27.89,27.85,27.87,21600.0
2011-01-04 10:40:00,27.87,27.9,27.86,27.88,58800.0,27.87,27.9,27.86,27.88,58800.0
2011-01-04 10:45:00,27.88,27.88,27.68,27.75,147000.0,27.88,27.88,27.68,27.75,147000.0
2011-01-04 10:50:00,27.75,27.75,27.6,27.61,76600.0,27.75,27.75,27.6,27.61,76600.0
2011-01-04 10:55:00,27.61,27.61,27.54,27.55,43200.0,27.61,27.61,27.54,27.55,43200.0
2011-01-04 11:00:00,27.55,27.6,27.55,27.58,57200.0,27.55,27.6,27.55,27.58,57200.0
2011-01-04 11:05:00,27.59,27.59,27.43,27.47,84600.0,27.59,27.59,27.43,27.47,84600.0
2011-01-04 11:10:00,27.47,27.47,27.29,27.31,112000.0,27.47,27.47,27.29,27.31,112000.0
2011-01-04 11:15:00,27.31,27.41,27.3,27.38,105800.0,27.31,27.41,27.3,27.38,105800.0
2011-01-04 11:20:00,27.38,27.39,27.27,27.33,77600.0,27.38,27.39,27.27,27.33,77600.0
2011-01-04 11:25:00,27.34,27.39,27.3,27.38,60000.0,27.34,27.39,27.3,27.38,60000.0
2011-01-04 11:30:00,27.36,27.46,27.36,27.44,105800.0,27.36,27.46,27.36,27.44,105800.0
2011-01-04 11:35:00,27.44,27.52,27.43,27.5,44200.0,27.44,27.52,27.43,27.5,44200.0
2011-01-04 11:40:00,27.5,27.5,27.43,27.47,22800.0,27.5,27.5,27.43,27.47,22800.0
2011-01-04 11:45:00,27.47,27.48,27.43,27.45,31800.0,27.47,27.48,27.43,27.45,31800.0
2011-01-04 11:50:00,27.44,27.52,27.44,27.48,49400.0,27.44,27.52,27.44,27.48,49400.0
2011-01-04 11:55:00,27.48,27.49,27.46,27.48,39200.0,27.48,27.49,27.46,27.48,39200.0
2011-01-04 12:00:00,27.48,27.52,27.48,27.52,23200.0,27.48,27.52,27.48,27.52,23200.0
2011-01-04 12:05:00,27.52,27.53,27.45,27.45,32800.0,27.52,27.53,27.45,27.45,32800.0
2011-01-04 12:10:00,27.46,27.5,27.46,27.49,16200.0,27.46,27.5,27.46,27.49,16200.0
2011-01-04 12:15:00,27.5,27.5,27.47,27.49,16400.0,27.5,27.5,27.47,27.49,16400.0
2011-01-04 12:20:00,27.49,27.5,27.42,27.43,23600.0,27.49,27.5,27.42,27.43,23600.0
2011-01-04 12:25:00,27.43,27.47,27.42,27.44,29000.0,27.43,27.47,27.42,27.44,29000.0
2011-01-04 12:30:00,27.44,27.47,27.43,27.47,23800.0,27.44,27.47,27.43,27.47,23800.0
2011-01-04 12:35:00,27.47,27.49,27.45,27.48,15400.0,27.47,27.49,27.45,27.48,15400.0
2011-01-04 12:40:00,27.47,27.47,27.44,27.47,33000.0,27.47,27.47,27.44,27.47,33000.0
2011-01-04 12:45:00,27.49,27.5,27.45,27.5,19200.0,27.49,27.5,27.45,27.5,19200.0
2011-01-04 12:50:00,27.5,27.5,27.48,27.5,18800.0,27.5,27.5,27.48,27.5,18800.0
2011-01-04 12:55:00,27.5,27.5,27.48,27.49,28200.0,27.5,27.5,27.48,27.49,28200.0
2011-01-04 13:00:00,27.49,27.5,27.47,27.49,26600.0,27.49,27.5,27.47,27.49,26600.0
2011-01-04 13:05:00,27.49,27.5,27.43,27.47,39800.0,27.49,27.5,27.43,27.47,39800.0
2011-01-04 13:10:00,27.46,27.48,27.44,27.45,10000.0,27.46,27.48,27.44,27.45,10000.0
2011-01-04 13:15:00,27.45,27.48,27.43,27.46,71400.0,27.45,27.48,27.43,27.46,71400.0
2011-01-04 13:20:00,27.46,27.46,27.38,27.39,20600.0,27.46,27.46,27.38,27.39,20600.0
2011-01-04 13:25:00,27.4,27.41,27.37,27.38,27600.0,27.4,27.41,27.37,27.38,27600.0
2011-01-04 13:30:00,27.39,27.43,27.38,27.39,29600.0,27.39,27.43,27.38,27.39,29600.0
2011-01-04 13:35:00,27.4,27.41,27.38,27.39,18800.0,27.4,27.41,27.38,27.39,18800.0
2011-01-04 13:40:00,27.39,27.42,27.37,27.42,112600.0,27.39,27.42,27.37,27.42,112600.0
2011-01-04 13:45:00,27.4,27.43,27.38,27.41,30800.0,27.4,27.43,27.38,27.41,30800.0
2011-01-04 13:50:00,27.41,27.43,27.39,27.43,13600.0,27.41,27.43,27.39,27.43,13600.0
2011-01-04 13:55:00,27.43,27.47,27.43,27.47,21000.0,27.43,27.47,27.43,27.47,21000.0
2011-01-04 14:00:00,27.46,27.47,27.44,27.44,33400.0,27.46,27.47,27.44,27.44,33400.0
2011-01-04 14:05:00,27.44,27.46,27.42,27.42,71600.0,27.44,27.46,27.42,27.42,71600.0
2011-01-04 14:10:00,27.42,27.43,27.4,27.43,88800.0,27.42,27.43,27.4,27.43,88800.0
2011-01-04 14:15:00,27.42,27.43,27.4,27.42,19000.0,27.42,27.43,27.4,27.42,19000.0
2011-01-04 14:20:00,27.42,27.43,27.39,27.43,98200.0,27.42,27.43,27.39,27.43,98200.0
2011-01-04 14:25:00,27.42,27.43,27.4,27.4,32400.0,27.42,27.43,27.4,27.4,32400.0
2011-01-04 14:30:00,27.4,27.44,27.4,27.44,45400.0,27.4,27.44,27.4,27.44,45400.0
2011-01-04 14:35:00,27.44,27.45,27.41,27.42,37800.0,27.44,27.45,27.41,27.42,37800.0
2011-01-04 14:40:00,27.42,27.43,27.41,27.43,51200.0,27.42,27.43,27.41,27.43,51200.0
2011-01-04 14:45:00,27.43,27.43,27.41,27.41,59800.0,27.43,27.43,27.41,27.41,59800.0
2011-01-04 14:50:00,27.41,27.43,27.41,27.42,36400.0,27.41,27.43,27.41,27.42,36400.0
2011-01-04 14:55:00,27.42,27.43,27.4,27.42,27400.0,27.42,27.43,27.4,27.42,27400.0
2011-01-04 15:00:00,27.42,27.44,27.41,27.42,53400.0,27.42,27.44,27.41,27.42,53400.0
2011-01-04 15:05:00,27.42,27.44,27.4,27.41,51800.0,27.42,27.44,27.4,27.41,51800.0
2011-01-04 15:10:00,27.41,27.43,27.41,27.42,31400.0,27.41,27.43,27.41,27.42,31400.0
2011-01-04 15:15:00,27.42,27.43,27.42,27.42,35200.0,27.42,27.43,27.42,27.42,35200.0
2011-01-04 15:20:00,27.42,27.43,27.4,27.43,81000.0,27.42,27.43,27.4,27.43,81000.0
2011-01-04 15:25:00,27.43,27.43,27.39,27.39,45600.0,27.43,27.43,27.39,27.39,45600.0
2011-01-04 15:30:00,27.4,27.4,27.38,27.39,30800.0,27.4,27.4,27.38,27.39,30800.0
2011-01-04 15:35:00,27.4,27.41,27.39,27.39,49200.0,27.4,27.41,27.39,27.39,49200.0
2011-01-04 15:40:00,27.39,27.39,27.3,27.3,182000.0,27.39,27.39,27.3,27.3,182000.0
2011-01-04 15:45:00,27.3,27.34,27.25,27.27,154400.0,27.3,27.34,27.25,27.27,154400.0
2011-01-04 15:50:00,27.27,27.3,27.25,27.25,162200.0,27.27,27.3,27.25,27.25,162200.0
2011-01-04 15:55:00,27.26,27.36,27.21,27.36,429000.0,27.26,27.36,27.21,27.36,429000.0
2011-01-05 09:30:00,26.49,26.58,25.52,25.96,537200.0,26.49,26.58,25.52,25.96,537200.0
2011-01-05 09:35:00,25.98,26.03,25.86,25.97,173400.0,25.98,26.03,25.86,25.97,173400.0
2011-01-05 09:40:00,25.97,26.1,25.75,26.09,357400.0,25.97,26.1,25.75,26.09,357400.0
2011-01-05 09:45:00,26.05,26.18,26.0,26.01,247000.0,26.05,26.18,26.0,26.01,247000.0
2011-01-05 09:50:00,26.02,26.04,25.87,25.98,222200.0,26.02,26.04,25.87,25.98,222200.0
2011-01-05 09:55:00,25.98,26.03,25.88,25.93,274800.0,25.98,26.03,25.88,25.93,274800.0
2011-01-05 10:00:00,25.93,26.1,25.92,26.05,202800.0,25.93,26.1,25.92,26.05,202800.0
2011-01-05 10:05:00,26.05,26.15,25.98,26.11,141800.0,26.05,26.15,25.98,26.11,141800.0
2011-01-05 10:10:00,26.11,26.27,26.11,26.22,122800.0,26.11,26.27,26.11,26.22,122800.0
2011-01-05 10:15:00,26.22,26.27,26.15,26.2,138800.0,26.22,26.27,26.15,26.2,138800.0
2011-01-05 10:20:00,26.24,26.37,26.22,26.36,118000.0,26.24,26.37,26.22,26.36,118000.0
2011-01-05 10:25:00,26.36,26.37,26.19,26.24,130800.0,26.36,26.37,26.19,26.24,130800.0
2011-01-05 10:30:00,26.24,26.25,26.13,26.2,101600.0,26.24,26.25,26.13,26.2,101600.0
2011-01-05 10:35:00,26.2,26.23,26.13,26.16,72000.0,26.2,26.23,26.13,26.16,72000.0
2011-01-05 10:40:00,26.16,26.18,26.08,26.1,97400.0,26.16,26.18,26.08,26.1,97400.0
2011-01-05 10:45:00,26.09,26.1,26.03,26.08,96200.0,26.09,26.1,26.03,26.08,96200.0
2011-01-05 10:50:00,26.07,26.07,26.0,26.05,144800.0,26.07,26.07,26.0,26.05,144800.0
2011-01-05 10:55:00,26.05,26.07,25.93,25.93,86000.0,26.05,26.07,25.93,25.93,86000.0
2011-01-05 11:00:00,25.93,26.05,25.93,26.05,82200.0,25.93,26.05,25.93,26.05,82200.0
2011-01-05 11:05:00,26.06,26.11,26.03,26.08,138200.0,26.06,26.11,26.03,26.08,138200.0
2011-01-05 11:10:00,26.08,26.09,26.02,26.05,89800.0,26.08,26.09,26.02,26.05,89800.0
2011-01-05 11:15:00,26.05,26.15,26.05,26.14,38200.0,26.05,26.15,26.05,26.14,38200.0
2011-01-05 11:20:00,26.15,26.2,26.14,26.14,79200.0,26.15,26.2,26.14,26.14,79200.0
2011-01-05 11:25:00,26.14,26.15,26.05,26.06,48400.0,26.14,26.15,26.05,26.06,48400.0
2011-01-05 11:30:00,26.06,26.09,26.05,26.05,52400.0,26.06,26.09,26.05,26.05,52400.0
2011-01-05 11:35:00,26.05,26.13,26.05,26.13,41600.0,26.05,26.13,26.05,26.13,41600.0
2011-01-05 11:40:00,26.13,26.13,26.0,26.01,85800.0,26.13,26.13,26.0,26.01,85800.0
2011-01-05 11:45:00,26.0,26.01,25.97,26.0,97000.0,26.0,26.01,25.97,26.0,97000.0
2011-01-05 11:50:00,25.99,26.02,25.96,26.0,88400.0,25.99,26.02,25.96,26.0,88400.0
2011-01-05 11:55:00,26.0,26.01,25.99,26.01,37000.0,26.0,26.01,25.99,26.01,37000.0
2011-01-05 12:00:00,26.01,26.09,26.01,26.09,61000.0,26.01,26.09,26.01,26.09,61000.0
2011-01-05 12:05:00,26.09,26.15,26.09,26.15,79600.0,26.09,26.15,26.09,26.15,79600.0
2011-01-05 12:10:00,26.14,26.14,26.02,26.03,84000.0,26.14,26.14,26.02,26.03,84000.0
2011-01-05 12:15:00,26.03,26.08,26.03,26.08,36000.0,26.03,26.08,26.03,26.08,36000.0
2011-01-05 12:20:00,26.08,26.08,26.03,26.03,64400.0,26.08,26.08,26.03,26.03,64400.0
2011-01-05 12:25:00,26.03,26.04,26.0,26.02,33800.0,26.03,26.04,26.0,26.02,33800.0
2011-01-05 12:30:00,26.02,26.07,26.0,26.06,35800.0,26.02,26.07,26.0,26.06,35800.0
2011-01-05 12:35:00,26.05,26.09,26.04,26.08,34400.0,26.05,26.09,26.04,26.08,34400.0
2011-01-05 12:40:00,26.08,26.09,26.05,26.06,32600.0,26.08,26.09,26.05,26.06,32600.0
2011-01-05 12:45:00,26.06,26.07,26.04,26.04,27600.0,26.06,26.07,26.04,26.04,27600.0
2011-01-05 12:50:00,26.06,26.08,26.05,26.06,15000.0,26.06,26.08,26.05,26.06,15000.0
2011-01-05 12:55:00,26.06,26.06,26.04,26.04,25600.0,26.06,26.06,26.04,26.04,25600.0
2011-01-05 13:00:00,26.04,26.05,26.0,26.0,63000.0,26.04,26.05,26.0,26.0,63000.0
2011-01-05 13:05:00,26.0,26.01,25.98,25.98,76600.0,26.0,26.01,25.98,25.98,76600.0
2011-01-05 13:10:00,25.98,25.98,25.9,25.93,71600.0,25.98,25.98,25.9,25.93,71600.0
2011-01-05 13:15:00,25.93,26.04,25.92,25.96,72400.0,25.93,26.04,25.92,25.96,72400.0
2011-01-05 13:20:00,25.97,26.0,25.95,25.97,49800.0,25.97,26.0,25.95,25.97,49800.0
2011-01-05 13:25:00,25.98,26.0,25.98,25.99,30200.0,25.98,26.0,25.98,25.99,30200.0
2011-01-05 13:30:00,26.0,26.02,25.97,25.98,44200.0,26.0,26.02,25.97,25.98,44200.0
2011-01-05 13:35:00,25.98,26.0,25.95,25.98,57000.0,25.98,26.0,25.95,25.98,57000.0
2011-01-05 13:40:00,25.98,25.99,25.95,25.98,47600.0,25.98,25.99,25.95,25.98,47600.0
2011-01-05 13:45:00,25.99,26.0,25.98,26.0,21800.0,25.99,26.0,25.98,26.0,21800.0
2011-01-05 13:50:00,26.0,26.02,25.99,26.02,160200.0,26.0,26.02,25.99,26.02,160200.0
2011-01-05 13:55:00,26.02,26.04,26.0,26.03,48600.0,26.02,26.04,26.0,26.03,48600.0
2011-01-05 14:00:00,26.03,26.06,26.02,26.04,56400.0,26.03,26.06,26.02,26.04,56400.0
2011-01-05 14:05:00,26.03,26.08,26.03,26.08,50200.0,26.03,26.08,26.03,26.08,50200.0
2011-01-05 14:10:00,26.08,26.11,26.08,26.08,117400.0,26.08,26.11,26.08,26.08,117400.0
2011-01-05 14:15:00,26.09,26.14,26.08,26.11,82600.0,26.09,26.14,26.08,26.11,82600.0
2011-01-05 14:20:00,26.11,26.11,26.06,26.1,59000.0,26.11,26.11,26.06,26.1,59000.0
2011-01-05 14:25:00,26.1,26.13,26.07,26.09,79000.0,26.1,26.13,26.07,26.09,79000.0
2011-01-05 14:30:00,26.1,26.15,26.09,26.13,72000.0,26.1,26.15,26.09,26.13,72000.0
2011-01-05 14:35:00,26.13,26.16,26.11,26.14,60800.0,26.13,26.16,26.11,26.14,60800.0
2011-01-05 14:40:00,26.15,26.17,26.09,26.14,45800.0,26.15,26.17,26.09,26.14,45800.0
2011-01-05 14:45:00,26.13,26.15,26.08,26.1,68200.0,26.13,26.15,26.08,26.1,68200.0
2011-01-05 14:50:00,26.1,26.13,26.1,26.11,20800.0,26.1,26.13,26.1,26.11,20800.0
2011-01-05 14:55:00,26.12,26.13,26.1,26.1,26800.0,26.12,26.13,26.1,26.1,26800.0
2011-01-05 15:00:00,26.1,26.13,26.1,26.13,102400.0,26.1,26.13,26.1,26.13,102400.0
2011-01-05 15:05:00,26.12,26.14,26.07,26.07,78000.0,26.12,26.14,26.07,26.07,78000.0
2011-01-05 15:10:00,26.08,26.13,26.08,26.09,51800.0,26.08,26.13,26.08,26.09,51800.0
2011-01-05 15:15:00,26.09,26.11,26.07,26.1,56200.0,26.09,26.11,26.07,26.1,56200.0
2011-01-05 15:20:00,26.1,26.13,26.09,26.11,76800.0,26.1,26.13,26.09,26.11,76800.0
2011-01-05 15:25:00,26.09,26.13,26.05,26.05,67000.0,26.09,26.13,26.05,26.05,67000.0
2011-01-05 15:30:00,26.05,26.1,26.03,26.08,106400.0,26.05,26.1,26.03,26.08,106400.0
2011-01-05 15:35:00,26.08,26.11,26.07,26.09,92000.0,26.08,26.11,26.07,26.09,92000.0
2011-01-05 15:40:00,26.09,26.12,26.06,26.08,123800.0,26.09,26.12,26.06,26.08,123800.0
2011-01-05 15:45:00,26.07,26.09,26.0,26.03,134200.0,26.07,26.09,26.0,26.03,134200.0
2011-01-05 15:50:00,26.04,26.05,26.0,26.03,111800.0,26.04,26.05,26.0,26.03,111800.0
2011-01-05 15:55:00,26.04,26.06,26.0,26.04,220000.0,26.04,26.06,26.0,26.04,220000.0
2011-01-06 09:30:00,25.92,26.11,25.86,26.09,122000.0,25.92,26.11,25.86,26.09,122000.0
2011-01-06 09:35:00,26.09,26.13,26.02,26.06,136800.0,26.09,26.13,26.02,26.06,136800.0
2011-01-06 09:40:00,26.06,26.11,25.97,26.05,83600.0,26.06,26.11,25.97,26.05,83600.0
2011-01-06 09:45:00,26.07,26.14,26.02,26.04,82600.0,26.07,26.14,26.02,26.04,82600.0
2011-01-06 09:50:00,26.04,26.14,26.04,26.11,72000.0,26.04,26.14,26.04,26.11,72000.0
2011-01-06 09:55:00,26.13,26.25,26.13,26.17,77000.0,26.13,26.25,26.13,26.17,77000.0
2011-01-06 10:00:00,26.17,26.22,26.04,26.05,100800.0,26.17,26.22,26.04,26.05,100800.0
2011-01-06 10:05:00,26.05,26.06,26.0,26.05,44200.0,26.05,26.06,26.0,26.05,44200.0
2011-01-06 10:10:00,26.05,26.05,25.98,25.99,76000.0,26.05,26.05,25.98,25.99,76000.0
2011-01-06 10:15:00,25.99,26.11,25.98,26.07,57400.0,25.99,26.11,25.98,26.07,57400.0
2011-01-06 10:20:00,26.08,26.08,26.02,26.05,26600.0,26.08,26.08,26.02,26.05,26600.0
2011-01-06 10:25:00,26.05,26.15,26.04,26.14,22600.0,26.05,26.15,26.04,26.14,22600.0
2011-01-06 10:30:00,26.13,26.17,26.1,26.17,53000.0,26.13,26.17,26.1,26.17,53000.0
2011-01-06 10:35:00,26.17,26.2,26.17,26.18,26200.0,26.17,26.2,26.17,26.18,26200.0
2011-01-06 10:40:00,26.18,26.18,26.16,26.17,29800.0,26.18,26.18,26.16,26.17,29800.0
2011-01-06 10:45:00,26.17,26.2,26.16,26.17,45600.0,26.17,26.2,26.16,26.17,45600.0
2011-01-06 10:50:00,26.17,26.18,26.13,26.14,94000.0,26.17,26.18,26.13,26.14,94000.0
2011-01-06 10:55:00,26.13,26.18,26.11,26.11,37800.0,26.13,26.18,26.11,26.11,37800.0
2011-01-06 11:00:00,26.11,26.16,26.11,26.14,43400.0,26.11,26.16,26.11,26.14,43400.0
2011-01-06 11:05:00,26.14,26.18,26.13,26.18,29000.0,26.14,26.18,26.13,26.18,29000.0
2011-01-06 11:10:00,26.18,26.18,26.13,26.15,28200.0,26.18,26.18,26.13,26.15,28200.0
2011-01-06 11:15:00,26.15,26.18,26.15,26.17,68800.0,26.15,26.18,26.15,26.17,68800.0
2011-01-06 11:20:00,26.16,26.16,26.1,26.1,24200.0,26.16,26.16,26.1,26.1,24200.0
2011-01-06 11:25:00,26.11,26.15,26.1,26.11,31400.0,26.11,26.15,26.1,26.11,31400.0
2011-01-06 11:30:00,26.11,26.11,26.03,26.03,48600.0,26.11,26.11,26.03,26.03,48600.0
2011-01-06 11:35:00,26.03,26.11,25.95,25.96,171200.0,26.03,26.11,25.95,25.96,171200.0
2011-01-06 11:40:00,25.96,26.05,25.93,25.99,88200.0,25.96,26.05,25.93,25.99,88200.0
2011-01-06 11:45:00,25.99,26.04,25.98,25.99,50600.0,25.99,26.04,25.98,25.99,50600.0
2011-01-06 11:50:00,25.99,25.99,25.93,25.95,52800.0,25.99,25.99,25.93,25.95,52800.0
2011-01-06 11:55:00,25.97,26.0,25.97,25.98,18200.0,25.97,26.0,25.97,25.98,18200.0
2011-01-06 12:00:00,25.99,26.02,25.98,25.98,68400.0,25.99,26.02,25.98,25.98,68400.0
2011-01-06 12:05:00,25.99,25.99,25.92,25.93,60600.0,25.99,25.99,25.92,25.93,60600.0
2011-01-06 12:10:00,25.93,25.97,25.93,25.94,20800.0,25.93,25.97,25.93,25.94,20800.0
2011-01-06 12:15:00,25.93,25.93,25.88,25.88,199400.0,25.93,25.93,25.88,25.88,199400.0
2011-01-06 12:20:00,25.89,25.93,25.89,25.93,44200.0,25.89,25.93,25.89,25.93,44200.0
2011-01-06 12:25:00,25.93,25.95,25.93,25.94,21400.0,25.93,25.95,25.93,25.94,21400.0
2011-01-06 12:30:00,25.94,25.95,25.88,25.91,45200.0,25.94,25.95,25.88,25.91,45200.0
2011-01-06 12:35:00,25.91,25.92,25.89,25.89,24800.0,25.91,25.92,25.89,25.89,24800.0
2011-01-06 12:40:00,25.89,25.9,25.88,25.88,17800.0,25.89,25.9,25.88,25.88,17800.0
2011-01-06 12:45:00,25.9,25.93,25.88,25.92,31800.0,25.9,25.93,25.88,25.92,31800.0
2011-01-06 12:50:00,25.92,25.92,25.9,25.9,15200.0,25.92,25.92,25.9,25.9,15200.0
2011-01-06 12:55:00,25.9,25.92,25.87,25.88,86200.0,25.9,25.92,25.87,25.88,86200.0
2011-01-06 13:00:00,25.89,25.9,25.88,25.9,166600.0,25.89,25.9,25.88,25.9,166600.0
2011-01-06 13:05:00,25.89,25.96,25.88,25.96,62000.0,25.89,25.96,25.88,25.96,62000.0
2011-01-06 13:10:00,25.96,25.96,25.89,25.9,27000.0,25.96,25.96,25.89,25.9,27000.0
2011-01-06 13:15:00,25.9,25.91,25.88,25.9,57600.0,25.9,25.91,25.88,25.9,57600.0
2011-01-06 13:20:00,25.89,25.92,25.88,25.89,25000.0,25.89,25.92,25.88,25.89,25000.0
2011-01-06 13:25:00,25.89,25.9,25.88,25.88,34400.0,25.89,25.9,25.88,25.88,34400.0
2011-01-06 13:30:00,25.88,25.89,25.88,25.88,58200.0,25.88,25.89,25.88,25.88,58200.0
2011-01-06 13:35:00,25.88,25.91,25.88,25.91,22600.0,25.88,25.91,25.88,25.91,22600.0
2011-01-06 13:40:00,25.92,25.93,25.88,25.89,47400.0,25.92,25.93,25.88,25.89,47400.0
2011-01-06 13:45:00,25.89,25.92,25.88,25.92,39400.0,25.89,25.92,25.88,25.92,39400.0
2011-01-06 13:50:00,25.92,25.96,25.91,25.95,46400.0,25.92,25.96,25.91,25.95,46400.0
2011-01-06 13:55:00,25.93,25.93,25.84,25.88,74600.0,25.93,25.93,25.84,25.88,74600.0
2011-01-06 14:00:00,25.88,25.9,25.83,25.84,93800.0,25.88,25.9,25.83,25.84,93800.0
2011-01-06 14:05:00,25.83,25.87,25.83,25.83,23400.0,25.83,25.87,25.83,25.83,23400.0
2011-01-06 14:10:00,25.83,25.84,25.78,25.83,39600.0,25.83,25.84,25.78,25.83,39600.0
2011-01-06 14:15:00,25.83,25.85,25.75,25.76,80200.0,25.83,25.85,25.75,25.76,80200.0
2011-01-06 14:20:00,25.77,25.77,25.75,25.76,64000.0,25.77,25.77,25.75,25.76,64000.0
2011-01-06 14:25:00,25.76,25.77,25.72,25.75,58200.0,25.76,25.77,25.72,25.75,58200.0
2011-01-06 14:30:00,25.77,25.77,25.75,25.77,38000.0,25.77,25.77,25.75,25.77,38000.0
2011-01-06 14:35:00,25.77,25.8,25.75,25.77,77200.0,25.77,25.8,25.75,25.77,77200.0
2011-01-06 14:40:00,25.78,25.79,25.73,25.73,64200.0,25.78,25.79,25.73,25.73,64200.0
2011-01-06 14:45:00,25.73,25.77,25.68,25.68,56800.0,25.73,25.77,25.68,25.68,56800.0
2011-01-06 14:50:00,25.69,25.69,25.61,25.61,85600.0,25.69,25.69,25.61,25.61,85600.0
2011-01-06 14:55:00,25.62,25.66,25.61,25.62,83800.0,25.62,25.66,25.61,25.62,83800.0
2011-01-06 15:00:00,25.61,25.64,25.56,25.64,154200.0,25.61,25.64,25.56,25.64,154200.0
2011-01-06 15:05:00,25.64,25.68,25.54,25.57,157600.0,25.64,25.68,25.54,25.57,157600.0
2011-01-06 15:10:00,25.56,25.67,25.56,25.65,79800.0,25.56,25.67,25.56,25.65,79800.0
2011-01-06 15:15:00,25.65,25.65,25.58,25.59,95800.0,25.65,25.65,25.58,25.59,95800.0
2011-01-06 15:20:00,25.59,25.68,25.59,25.65,46600.0,25.59,25.68,25.59,25.65,46600.0
2011-01-06 15:25:00,25.65,25.68,25.64,25.65,48200.0,25.65,25.68,25.64,25.65,48200.0
2011-01-06 15:30:00,25.65,25.67,25.61,25.62,86800.0,25.65,25.67,25.61,25.62,86800.0
2011-01-06 15:35:00,25.61,25.68,25.58,25.66,181800.0,25.61,25.68,25.58,25.66,181800.0
2011-01-06 15:40:00,25.66,25.67,25.59,25.62,65200.0,25.66,25.67,25.59,25.62,65200.0
2011-01-06 15:45:00,25.62,25.66,25.62,25.63,67200.0,25.62,25.66,25.62,25.63,67200.0
2011-01-06 15:50:00,25.64,25.71,25.63,25.67,116600.0,25.64,25.71,25.63,25.67,116600.0
2011-01-06 15:55:00,25.67,25.71,25.64,25.66,145800.0,25.67,25.71,25.64,25.66,145800.0
2011-01-07 09:30:00,25.63,25.77,25.56,25.77,70000.0,25.63,25.77,25.56,25.77,70000.0
2011-01-07 09:35:00,25.8,25.89,25.8,25.85,37400.0,25.8,25.89,25.8,25.85,37400.0
2011-01-07 09:40:00,25.84,25.84,25.71,25.78,37800.0,25.84,25.84,25.71,25.78,37800.0
2011-01-07 09:45:00,25.8,25.8,25.72,25.75,25600.0,25.8,25.8,25.72,25.75,25600.0
2011-01-07 09:50:00,25.74,25.75,25.63,25.72,28000.0,25.74,25.75,25.63,25.72,28000.0
2011-01-07 09:55:00,25.73,25.8,25.7,25.75,31600.0,25.73,25.8,25.7,25.75,31600.0
2011-01-07 10:00:00,25.75,25.8,25.74,25.76,43000.0,25.75,25.8,25.74,25.76,43000.0
2011-01-07 10:05:00,25.76,25.9,25.76,25.88,33800.0,25.76,25.9,25.76,25.88,33800.0
2011-01-07 10:10:00,25.86,25.94,25.86,25.93,24600.0,25.86,25.94,25.86,25.93,24600.0
2011-01-07 10:15:00,25.93,25.93,25.88,25.93,30600.0,25.93,25.93,25.88,25.93,30600.0
2011-01-07 10:20:00,25.93,25.98,25.93,25.95,41200.0,25.93,25.98,25.93,25.95,41200.0
2011-01-07 10:25:00,25.96,26.0,25.95,25.98,59400.0,25.96,26.0,25.95,25.98,59400.0
2011-01-07 10:30:00,25.98,26.0,25.95,26.0,56400.0,25.98,26.0,25.95,26.0,56400.0
2011-01-07 10:35:00,26.0,26.04,25.99,26.04,29600.0,26.0,26.04,25.99,26.04,29600.0
2011-01-07 10:40:00,26.03,26.03,25.87,25.89,49400.0,26.03,26.03,25.87,25.89,49400.0
2011-01-07 10:45:00,25.88,25.98,25.88,25.98,22600.0,25.88,25.98,25.88,25.98,22600.0
2011-01-07 10:50:00,25.98,25.98,25.9,25.9,38000.0,25.98,25.98,25.9,25.9,38000.0
2011-01-07 10:55:00,25.88,25.96,25.88,25.92,29000.0,25.88,25.96,25.88,25.92,29000.0
2011-01-07 11:00:00,25.92,25.97,25.89,25.96,24800.0,25.92,25.97,25.89,25.96,24800.0
2011-01-07 11:05:00,25.93,25.96,25.84,25.85,84800.0,25.93,25.96,25.84,25.85,84800.0
2011-01-07 11:10:00,25.85,25.89,25.82,25.86,26000.0,25.85,25.89,25.82,25.86,26000.0
2011-01-07 11:15:00,25.85,25.93,25.83,25.91,37000.0,25.85,25.93,25.83,25.91,37000.0
2011-01-07 11:20:00,25.9,25.93,25.85,25.88,32000.0,25.9,25.93,25.85,25.88,32000.0
2011-01-07 11:25:00,25.89,25.93,25.86,25.87,26600.0,25.89,25.93,25.86,25.87,26600.0
2011-01-07 11:30:00,25.86,25.89,25.81,25.81,46800.0,25.86,25.89,25.81,25.81,46800.0
2011-01-07 11:35:00,25.81,25.87,25.79,25.82,36800.0,25.81,25.87,25.79,25.82,36800.0
2011-01-07 11:40:00,25.83,25.84,25.78,25.78,35800.0,25.83,25.84,25.78,25.78,35800.0
2011-01-07 11:45:00,25.78,25.85,25.77,25.85,8200.0,25.78,25.85,25.77,25.85,8200.0
2011-01-07 11:50:00,25.85,25.87,25.82,25.85,23200.0,25.85,25.87,25.82,25.85,23200.0
2011-01-07 11:55:00,25.85,25.89,25.83,25.89,21200.0,25.85,25.89,25.83,25.89,21200.0
2011-01-07 12:00:00,25.89,25.93,25.88,25.89,38000.0,25.89,25.93,25.88,25.89,38000.0
2011-01-07 12:05:00,25.89,25.9,25.86,25.9,30600.0,25.89,25.9,25.86,25.9,30600.0
2011-01-07 12:10:00,25.88,25.9,25.86,25.89,32400.0,25.88,25.9,25.86,25.89,32400.0
2011-01-07 12:15:00,25.88,25.91,25.85,25.87,47800.0,25.88,25.91,25.85,25.87,47800.0
2011-01-07 12:20:00,25.88,25.89,25.85,25.88,26000.0,25.88,25.89,25.85,25.88,26000.0
2011-01-07 12:25:00,25.88,25.88,25.82,25.82,16000.0,25.88,25.88,25.82,25.82,16000.0
2011-01-07 12:30:00,25.82,25.84,25.78,25.78,42600.0,25.82,25.84,25.78,25.78,42600.0
2011-01-07 12:35:00,25.77,25.79,25.74,25.75,21000.0,25.77,25.79,25.74,25.75,21000.0
2011-01-07 12:40:00,25.75,25.8,25.74,25.78,61800.0,25.75,25.8,25.74,25.78,61800.0
2011-01-07 12:45:00,25.78,25.79,25.75,25.77,64000.0,25.78,25.79,25.75,25.77,64000.0
2011-01-07 12:50:00,25.77,25.79,25.7,25.72,52600.0,25.77,25.79,25.7,25.72,52600.0
2011-01-07 12:55:00,25.72,25.75,25.7,25.7,64200.0,25.72,25.75,25.7,25.7,64200.0
2011-01-07 13:00:00,25.72,25.75,25.7,25.73,33200.0,25.72,25.75,25.7,25.73,33200.0
2011-01-07 13:05:00,25.73,25.76,25.73,25.75,20000.0,25.73,25.76,25.73,25.75,20000.0
2011-01-07 13:10:00,25.75,25.79,25.75,25.79,17400.0,25.75,25.79,25.75,25.79,17400.0
2011-01-07 13:15:00,25.79,25.86,25.79,25.84,29400.0,25.79,25.86,25.79,25.84,29400.0
2011-01-07 13:20:00,25.84,25.88,25.84,25.87,19000.0,25.84,25.88,25.84,25.87,19000.0
2011-01-07 13:25:00,25.87,25.88,25.83,25.88,23000.0,25.87,25.88,25.83,25.88,23000.0
2011-01-07 13:30:00,25.88,25.91,25.86,25.89,41800.0,25.88,25.91,25.86,25.89,41800.0
2011-01-07 13:35:00,25.89,25.9,25.88,25.89,18200.0,25.89,25.9,25.88,25.89,18200.0
2011-01-07 13:40:00,25.9,25.9,25.85,25.87,16800.0,25.9,25.9,25.85,25.87,16800.0
2011-01-07 13:45:00,25.88,25.9,25.86,25.9,10600.0,25.88,25.9,25.86,25.9,10600.0
2011-01-07 13:50:00,25.9,25.9,25.87,25.89,29600.0,25.9,25.9,25.87,25.89,29600.0
2011-01-07 13:55:00,25.89,25.9,25.88,25.89,25600.0,25.89,25.9,25.88,25.89,25600.0
2011-01-07 14:00:00,25.89,25.89,25.86,25.88,14600.0,25.89,25.89,25.86,25.88,14600.0
2011-01-07 14:05:00,25.88,25.94,25.88,25.93,80000.0,25.88,25.94,25.88,25.93,80000.0
2011-01-07 14:10:00,25.93,25.96,25.92,25.96,56800.0,25.93,25.96,25.92,25.96,56800.0
2011-01-07 14:15:00,25.96,25.96,25.94,25.96,15800.0,25.96,25.96,25.94,25.96,15800.0
2011-01-07 14:20:00,25.96,25.99,25.94,25.94,62400.0,25.96,25.99,25.94,25.94,62400.0
2011-01-07 14:25:00,25.95,25.97,25.95,25.97,13200.0,25.95,25.97,25.95,25.97,13200.0
2011-01-07 14:30:00,25.97,25.97,25.9,25.95,22000.0,25.97,25.97,25.9,25.95,22000.0
2011-01-07 14:35:00,25.95,25.98,25.95,25.96,26200.0,25.95,25.98,25.95,25.96,26200.0
2011-01-07 14:40:00,25.96,25.98,25.95,25.97,25600.0,25.96,25.98,25.95,25.97,25600.0
2011-01-07 14:45:00,25.98,25.99,25.95,25.96,27600.0,25.98,25.99,25.95,25.96,27600.0
2011-01-07 14:50:00,25.97,25.98,25.92,25.93,28600.0,25.97,25.98,25.92,25.93,28600.0
2011-01-07 14:55:00,25.93,25.95,25.91,25.93,26400.0,25.93,25.95,25.91,25.93,26400.0
2011-01-07 15:00:00,25.93,25.95,25.89,25.9,31000.0,25.93,25.95,25.89,25.9,31000.0
2011-01-07 15:05:00,25.89,25.97,25.89,25.92,39800.0,25.89,25.97,25.89,25.92,39800.0
2011-01-07 15:10:00,25.93,25.97,25.88,25.88,39400.0,25.93,25.97,25.88,25.88,39400.0
2011-01-07 15:15:00,25.88,25.91,25.86,25.9,45400.0,25.88,25.91,25.86,25.9,45400.0
2011-01-07 15:20:00,25.91,25.95,25.89,25.94,40000.0,25.91,25.95,25.89,25.94,40000.0
2011-01-07 15:25:00,25.93,25.97,25.91,25.92,44600.0,25.93,25.97,25.91,25.92,44600.0
2011-01-07 15:30:00,25.92,25.92,25.87,25.89,65800.0,25.92,25.92,25.87,25.89,65800.0
2011-01-07 15:35:00,25.9,25.95,25.9,25.94,51800.0,25.9,25.95,25.9,25.94,51800.0
2011-01-07 15:40:00,25.95,25.97,25.89,25.9,62600.0,25.95,25.97,25.89,25.9,62600.0
2011-01-07 15:45:00,25.91,25.92,25.86,25.88,70600.0,25.91,25.92,25.86,25.88,70600.0
2011-01-07 15:50:00,25.87,25.9,25.87,25.9,91000.0,25.87,25.9,25.87,25.9,91000.0
2011-01-07 15:55:00,25.89,25.91,25.86,25.89,126600.0,25.89,25.91,25.86,25.89,126600.0
2011-01-10 09:30:00,25.78,25.84,25.71,25.71,55200.0,25.78,25.84,25.71,25.71,55200.0
2011-01-10 09:35:00,25.72,25.83,25.69,25.77,19400.0,25.72,25.83,25.69,25.77,19400.0
2011-01-10 09:40:00,25.78,25.89,25.77,25.87,30800.0,25.78,25.89,25.77,25.87,30800.0
2011-01-10 09:45:00,25.87,25.9,25.84,25.89,22600.0,25.87,25.9,25.84,25.89,22600.0
2011-01-10 09:50:00,25.89,25.96,25.85,25.93,145800.0,25.89,25.96,25.85,25.93,145800.0
2011-01-10 09:55:00,25.92,25.98,25.86,25.98,87400.0,25.92,25.98,25.86,25.98,87400.0
2011-01-10 10:00:00,25.98,26.07,25.98,26.0,59400.0,25.98,26.07,25.98,26.0,59400.0
2011-01-10 10:05:00,26.0,26.07,26.0,26.06,71800.0,26.0,26.07,26.0,26.06,71800.0
2011-01-10 10:10:00,26.07,26.16,26.05,26.1,66400.0,26.07,26.16,26.05,26.1,66400.0
2011-01-10 10:15:00,26.11,26.17,26.09,26.16,34800.0,26.11,26.17,26.09,26.16,34800.0
2011-01-10 10:20:00,26.16,26.2,26.15,26.2,36600.0,26.16,26.2,26.15,26.2,36600.0
2011-01-10 10:25:00,26.2,26.3,26.18,26.21,50400.0,26.2,26.3,26.18,26.21,50400.0
2011-01-10 10:30:00,26.22,26.24,26.1,26.14,177400.0,26.22,26.24,26.1,26.14,177400.0
2011-01-10 10:35:00,26.13,26.15,26.1,26.13,32600.0,26.13,26.15,26.1,26.13,32600.0
2011-01-10 10:40:00,26.13,26.22,26.13,26.21,32000.0,26.13,26.22,26.13,26.21,32000.0
2011-01-10 10:45:00,26.2,26.25,26.18,26.25,37600.0,26.2,26.25,26.18,26.25,37600.0
2011-01-10 10:50:00,26.24,26.25,26.18,26.24,38800.0,26.24,26.25,26.18,26.24,38800.0
2011-01-10 10:55:00,26.24,26.25,26.15,26.2,30800.0,26.24,26.25,26.15,26.2,30800.0
2011-01-10 11:00:00,26.18,26.19,26.09,26.09,33600.0,26.18,26.19,26.09,26.09,33600.0
2011-01-10 11:05:00,26.1,26.16,26.08,26.14,20400.0,26.1,26.16,26.08,26.14,20400.0
2011-01-10 11:10:00,26.14,26.18,26.11,26.13,24000.0,26.14,26.18,26.11,26.13,24000.0
2011-01-10 11:15:00,26.15,26.2,26.15,26.18,77000.0,26.15,26.2,26.15,26.18,77000.0
2011-01-10 11:20:00,26.18,26.19,26.16,26.16,31800.0,26.18,26.19,26.16,26.16,31800.0
2011-01-10 11:25:00,26.17,26.19,26.15,26.16,33800.0,26.17,26.19,26.15,26.16,33800.0
2011-01-10 11:30:00,26.16,26.16,26.1,26.11,26200.0,26.16,26.16,26.1,26.11,26200.0
2011-01-10 11:35:00,26.11,26.15,26.11,26.14,28400.0,26.11,26.15,26.11,26.14,28400.0
2011-01-10 11:40:00,26.13,26.15,26.11,26.13,47800.0,26.13,26.15,26.11,26.13,47800.0
2011-01-10 11:45:00,26.12,26.15,26.1,26.11,18000.0,26.12,26.15,26.1,26.11,18000.0
2011-01-10 11:50:00,26.12,26.15,26.11,26.14,29000.0,26.12,26.15,26.11,26.14,29000.0
2011-01-10 11:55:00,26.14,26.17,26.14,26.17,34600.0,26.14,26.17,26.14,26.17,34600.0
2011-01-10 12:00:00,26.17,26.17,26.16,26.17,23000.0,26.17,26.17,26.16,26.17,23000.0
2011-01-10 12:05:00,26.17,26.18,26.17,26.17,29600.0,26.17,26.18,26.17,26.17,29600.0
2011-01-10 12:10:00,26.17,26.18,26.13,26.13,31800.0,26.17,26.18,26.13,26.13,31800.0
2011-01-10 12:15:00,26.13,26.14,26.08,26.11,27600.0,26.13,26.14,26.08,26.11,27600.0
2011-01-10 12:20:00,26.11,26.14,26.1,26.14,44600.0,26.11,26.14,26.1,26.14,44600.0
2011-01-10 12:25:00,26.14,26.18,26.14,26.16,21200.0,26.14,26.18,26.14,26.16,21200.0
2011-01-10 12:30:00,26.16,26.16,26.12,26.13,21400.0,26.16,26.16,26.12,26.13,21400.0
2011-01-10 12:35:00,26.13,26.14,26.1,26.13,14400.0,26.13,26.14,26.1,26.13,14400.0
2011-01-10 12:40:00,26.13,26.14,26.1,26.11,10800.0,26.13,26.14,26.1,26.11,10800.0
2011-01-10 12:45:00,26.11,26.13,26.09,26.11,24800.0,26.11,26.13,26.09,26.11,24800.0
2011-01-10 12:50:00,26.1,26.13,26.09,26.12,20600.0,26.1,26.13,26.09,26.12,20600.0
2011-01-10 12:55:00,26.12,26.15,26.11,26.15,68400.0,26.12,26.15,26.11,26.15,68400.0
2011-01-10 13:00:00,26.13,26.15,26.13,26.14,70800.0,26.13,26.15,26.13,26.14,70800.0
2011-01-10 13:05:00,26.14,26.17,26.14,26.17,112400.0,26.14,26.17,26.14,26.17,112400.0
2011-01-10 13:10:00,26.16,26.18,26.15,26.16,17400.0,26.16,26.18,26.15,26.16,17400.0
2011-01-10 13:15:00,26.16,26.18,26.15,26.18,20400.0,26.16,26.18,26.15,26.18,20400.0
2011-01-10 13:20:00,26.18,26.18,26.15,26.16,13000.0,26.18,26.18,26.15,26.16,13000.0
2011-01-10 13:25:00,26.16,26.18,26.15,26.18,15200.0,26.16,26.18,26.15,26.18,15200.0
2011-01-10 13:30:00,26.18,26.27,26.18,26.25,79000.0,26.18,26.27,26.18,26.25,79000.0
2011-01-10 13:35:00,26.26,26.29,26.25,26.28,46200.0,26.26,26.29,26.25,26.28,46200.0
2011-01-10 13:40:00,26.28,26.31,26.28,26.31,33600.0,26.28,26.31,26.28,26.31,33600.0
2011-01-10 13:45:00,26.3,26.32,26.29,26.32,32600.0,26.3,26.32,26.29,26.32,32600.0
2011-01-10 13:50:00,26.33,26.34,26.32,26.32,99000.0,26.33,26.34,26.32,26.32,99000.0
2011-01-10 13:55:00,26.31,26.32,26.29,26.31,45200.0,26.31,26.32,26.29,26.31,45200.0
2011-01-10 14:00:00,26.3,26.32,26.26,26.28,47400.0,26.3,26.32,26.26,26.28,47400.0
2011-01-10 14:05:00,26.26,26.26,26.21,26.22,55200.0,26.26,26.26,26.21,26.22,55200.0
2011-01-10 14:10:00,26.23,26.27,26.23,26.24,76800.0,26.23,26.27,26.23,26.24,76800.0
2011-01-10 14:15:00,26.24,26.25,26.22,26.22,29400.0,26.24,26.25,26.22,26.22,29400.0
2011-01-10 14:20:00,26.23,26.23,26.21,26.21,49400.0,26.23,26.23,26.21,26.21,49400.0
2011-01-10 14:25:00,26.21,26.23,26.2,26.23,33200.0,26.21,26.23,26.2,26.23,33200.0
2011-01-10 14:30:00,26.23,26.27,26.21,26.27,26000.0,26.23,26.27,26.21,26.27,26000.0
2011-01-10 14:35:00,26.27,26.28,26.26,26.27,17600.0,26.27,26.28,26.26,26.27,17600.0
2011-01-10 14:40:00,26.26,26.28,26.25,26.25,15400.0,26.26,26.28,26.25,26.25,15400.0
2011-01-10 14:45:00,26.25,26.3,26.25,26.29,42400.0,26.25,26.3,26.25,26.29,42400.0
2011-01-10 14:50:00,26.29,26.3,26.22,26.26,65200.0,26.29,26.3,26.22,26.26,65200.0
2011-01-10 14:55:00,26.27,26.3,26.24,26.29,56200.0,26.27,26.3,26.24,26.29,56200.0
2011-01-10 15:00:00,26.29,26.29,26.25,26.27,51000.0,26.29,26.29,26.25,26.27,51000.0
2011-01-10 15:05:00,26.27,26.32,26.26,26.32,52600.0,26.27,26.32,26.26,26.32,52600.0
2011-01-10 15:10:00,26.32,26.33,26.27,26.27,35000.0,26.32,26.33,26.27,26.27,35000.0
2011-01-10 15:15:00,26.27,26.28,26.25,26.25,46200.0,26.27,26.28,26.25,26.25,46200.0
2011-01-10 15:20:00,26.25,26.29,26.24,26.28,34200.0,26.25,26.29,26.24,26.28,34200.0
2011-01-10 15:25:00,26.28,26.31,26.28,26.31,40600.0,26.28,26.31,26.28,26.31,40600.0
2011-01-10 15:30:00,26.31,26.31,26.27,26.28,60000.0,26.31,26.31,26.27,26.28,60000.0
2011-01-10 15:35:00,26.29,26.32,26.28,26.31,36800.0,26.29,26.32,26.28,26.31,36800.0
2011-01-10 15:40:00,26.31,26.32,26.29,26.31,74400.0,26.31,26.32,26.29,26.31,74400.0
2011-01-10 15:45:00,26.31,26.32,26.24,26.25,68200.0,26.31,26.32,26.24,26.25,68200.0
2011-01-10 15:50:00,26.24,26.25,26.23,26.24,80800.0,26.24,26.25,26.23,26.24,80800.0
2011-01-10 15:55:00,26.24,26.28,26.22,26.22,209000.0,26.24,26.28,26.22,26.22,209000.0
2011-01-11 09:30:00,26.35,26.39,26.21,26.28,50800.0,26.35,26.39,26.21,26.28,50800.0
2011-01-11 09:35:00,26.27,26.33,26.22,26.28,22400.0,26.27,26.33,26.22,26.28,22400.0
2011-01-11 09:40:00,26.27,26.29,26.07,26.1,36800.0,26.27,26.29,26.07,26.1,36800.0
2011-01-11 09:45:00,26.11,26.17,26.06,26.08,53200.0,26.11,26.17,26.06,26.08,53200.0
2011-01-11 09:50:00,26.09,26.18,26.09,26.16,22000.0,26.09,26.18,26.09,26.16,22000.0
2011-01-11 09:55:00,26.17,26.2,26.13,26.17,26400.0,26.17,26.2,26.13,26.17,26400.0
2011-01-11 10:00:00,26.17,26.28,26.13,26.24,25000.0,26.17,26.28,26.13,26.24,25000.0
2011-01-11 10:05:00,26.24,26.28,26.21,26.26,25200.0,26.24,26.28,26.21,26.26,25200.0
2011-01-11 10:10:00,26.28,26.32,26.27,26.32,64000.0,26.28,26.32,26.27,26.32,64000.0
2011-01-11 10:15:00,26.31,26.34,26.3,26.33,48600.0,26.31,26.34,26.3,26.33,48600.0
2011-01-11 10:20:00,26.34,26.34,26.3,26.32,92000.0,26.34,26.34,26.3,26.32,92000.0
2011-01-11 10:25:00,26.32,26.35,26.32,26.32,21200.0,26.32,26.35,26.32,26.32,21200.0
2011-01-11 10:30:00,26.32,26.33,26.29,26.29,103200.0,26.32,26.33,26.29,26.29,103200.0
2011-01-11 10:35:00,26.3,26.3,26.29,26.29,14400.0,26.3,26.3,26.29,26.29,14400.0
2011-01-11 10:40:00,26.29,26.3,26.26,26.26,23000.0,26.29,26.3,26.26,26.26,23000.0
2011-01-11 10:45:00,26.25,26.25,26.23,26.24,35400.0,26.25,26.25,26.23,26.24,35400.0
2011-01-11 10:50:00,26.24,26.3,26.23,26.3,40600.0,26.24,26.3,26.23,26.3,40600.0
2011-01-11 10:55:00,26.3,26.32,26.27,26.29,46400.0,26.3,26.32,26.27,26.29,46400.0
2011-01-11 11:00:00,26.29,26.32,26.28,26.3,64800.0,26.29,26.32,26.28,26.3,64800.0
2011-01-11 11:05:00,26.3,26.32,26.27,26.28,38600.0,26.3,26.32,26.27,26.28,38600.0
2011-01-11 11:10:00,26.28,26.34,26.27,26.33,35200.0,26.28,26.34,26.27,26.33,35200.0
2011-01-11 11:15:00,26.33,26.34,26.28,26.29,66000.0,26.33,26.34,26.28,26.29,66000.0
2011-01-11 11:20:00,26.29,26.34,26.29,26.31,20400.0,26.29,26.34,26.29,26.31,20400.0
2011-01-11 11:25:00,26.31,26.32,26.28,26.31,34400.0,26.31,26.32,26.28,26.31,34400.0
2011-01-11 11:30:00,26.31,26.31,26.29,26.3,49400.0,26.31,26.31,26.29,26.3,49400.0
2011-01-11 11:35:00,26.3,26.31,26.29,26.29,37400.0,26.3,26.31,26.29,26.29,37400.0
2011-01-11 11:40:00,26.29,26.3,26.25,26.25,20200.0,26.29,26.3,26.25,26.25,20200.0
2011-01-11 11:45:00,26.26,26.32,26.26,26.29,52400.0,26.26,26.32,26.26,26.29,52400.0
2011-01-11 11:50:00,26.29,26.34,26.29,26.3,22200.0,26.29,26.34,26.29,26.3,22200.0
2011-01-11 11:55:00,26.3,26.31,26.28,26.29,42200.0,26.3,26.31,26.28,26.29,42200.0
2011-01-11 12:00:00,26.29,26.3,26.25,26.25,41200.0,26.29,26.3,26.25,26.25,41200.0
2011-01-11 12:05:00,26.25,26.3,26.25,26.29,16800.0,26.25,26.3,26.25,26.29,16800.0
2011-01-11 12:10:00,26.3,26.31,26.29,26.3,18400.0,26.3,26.31,26.29,26.3,18400.0
2011-01-11 12:15:00,26.29,26.3,26.28,26.29,7800.0,26.29,26.3,26.28,26.29,7800.0
2011-01-11 12:20:00,26.29,26.29,26.25,26.25,12000.0,26.29,26.29,26.25,26.25,12000.0
2011-01-11 12:25:00,26.26,26.26,26.25,26.25,23000.0,26.26,26.26,26.25,26.25,23000.0
2011-01-11 12:30:00,26.26,26.28,26.25,26.28,20600.0,26.26,26.28,26.25,26.28,20600.0
2011-01-11 12:35:00,26.28,26.32,26.28,26.32,14800.0,26.28,26.32,26.28,26.32,14800.0
2011-01-11 12:40:00,26.32,26.32,26.29,26.31,13600.0,26.32,26.32,26.29,26.31,13600.0
2011-01-11 12:45:00,26.31,26.32,26.25,26.25,23200.0,26.31,26.32,26.25,26.25,23200.0
2011-01-11 12:50:00,26.26,26.27,26.24,26.24,18800.0,26.26,26.27,26.24,26.24,18800.0
2011-01-11 12:55:00,26.24,26.25,26.24,26.25,6800.0,26.24,26.25,26.24,26.25,6800.0
2011-01-11 13:00:00,26.25,26.26,26.23,26.23,29800.0,26.25,26.26,26.23,26.23,29800.0
2011-01-11 13:05:00,26.23,26.26,26.23,26.25,30000.0,26.23,26.26,26.23,26.25,30000.0
2011-01-11 13:10:00,26.25,26.25,26.2,26.21,26000.0,26.25,26.25,26.2,26.21,26000.0
2011-01-11 13:15:00,26.22,26.25,26.22,26.24,21600.0,26.22,26.25,26.22,26.24,21600.0
2011-01-11 13:20:00,26.25,26.25,26.22,26.24,16200.0,26.25,26.25,26.22,26.24,16200.0
2011-01-11 13:25:00,26.24,26.26,26.24,26.24,16800.0,26.24,26.26,26.24,26.24,16800.0
2011-01-11 13:30:00,26.24,26.25,26.23,26.25,20000.0,26.24,26.25,26.23,26.25,20000.0
2011-01-11 13:35:00,26.25,26.25,26.21,26.21,21000.0,26.25,26.25,26.21,26.21,21000.0
2011-01-11 13:40:00,26.22,26.23,26.17,26.18,26800.0,26.22,26.23,26.17,26.18,26800.0
2011-01-11 13:45:00,26.18,26.2,26.15,26.15,66200.0,26.18,26.2,26.15,26.15,66200.0
2011-01-11 13:50:00,26.14,26.17,26.11,26.17,79600.0,26.14,26.17,26.11,26.17,79600.0
2011-01-11 13:55:00,26.17,26.18,26.11,26.14,26200.0,26.17,26.18,26.11,26.14,26200.0
2011-01-11 14:00:00,26.15,26.16,26.09,26.13,26800.0,26.15,26.16,26.09,26.13,26800.0
2011-01-11 14:05:00,26.14,26.14,26.08,26.1,22200.0,26.14,26.14,26.08,26.1,22200.0
2011-01-11 14:10:00,26.11,26.13,26.09,26.09,28600.0,26.11,26.13,26.09,26.09,28600.0
2011-01-11 14:15:00,26.09,26.16,26.09,26.16,14200.0,26.09,26.16,26.09,26.16,14200.0
2011-01-11 14:20:00,26.16,26.16,26.1,26.1,15800.0,26.16,26.16,26.1,26.1,15800.0
2011-01-11 14:25:00,26.11,26.11,26.08,26.08,17600.0,26.11,26.11,26.08,26.08,17600.0
2011-01-11 14:30:00,26.08,26.1,26.07,26.07,17800.0,26.08,26.1,26.07,26.07,17800.0
2011-01-11 14:35:00,26.07,26.13,26.07,26.11,39800.0,26.07,26.13,26.07,26.11,39800.0
2011-01-11 14:40:00,26.1,26.13,26.1,26.11,38200.0,26.1,26.13,26.1,26.11,38200.0
2011-01-11 14:45:00,26.11,26.12,26.06,26.06,29400.0,26.11,26.12,26.06,26.06,29400.0
2011-01-11 14:50:00,26.07,26.11,26.07,26.09,19000.0,26.07,26.11,26.07,26.09,19000.0
2011-01-11 14:55:00,26.1,26.11,26.06,26.06,30000.0,26.1,26.11,26.06,26.06,30000.0
2011-01-11 15:00:00,26.07,26.09,26.06,26.06,41400.0,26.07,26.09,26.06,26.06,41400.0
2011-01-11 15:05:00,26.07,26.12,26.07,26.08,32600.0,26.07,26.12,26.07,26.08,32600.0
2011-01-11 15:10:00,26.09,26.09,26.05,26.09,39600.0,26.09,26.09,26.05,26.09,39600.0
2011-01-11 15:15:00,26.08,26.1,26.05,26.08,32600.0,26.08,26.1,26.05,26.08,32600.0
2011-01-11 15:20:00,26.08,26.09,26.05,26.06,41600.0,26.08,26.09,26.05,26.06,41600.0
2011-01-11 15:25:00,26.06,26.09,26.05,26.07,54000.0,26.06,26.09,26.05,26.07,54000.0
2011-01-11 15:30:00,26.07,26.09,26.04,26.04,93200.0,26.07,26.09,26.04,26.04,93200.0
2011-01-11 15:35:00,26.05,26.1,26.04,26.06,85400.0,26.05,26.1,26.04,26.06,85400.0
2011-01-11 15:40:00,26.06,26.11,26.06,26.09,56200.0,26.06,26.11,26.06,26.09,56200.0
2011-01-11 15:45:00,26.09,26.09,26.03,26.03,106600.0,26.09,26.09,26.03,26.03,106600.0
2011-01-11 15:50:00,26.03,26.05,26.0,26.02,85400.0,26.03,26.05,26.0,26.02,85400.0
2011-01-11 15:55:00,26.02,26.04,25.97,26.02,267400.0,26.02,26.04,25.97,26.02,267400.0
2011-01-12 09:30:00,26.03,26.05,25.95,25.97,57400.0,26.03,26.05,25.95,25.97,57400.0
2011-01-12 09:35:00,25.97,25.98,25.89,25.93,29600.0,25.97,25.98,25.89,25.93,29600.0
2011-01-12 09:40:00,25.92,25.94,25.84,25.85,46000.0,25.92,25.94,25.84,25.85,46000.0
2011-01-12 09:45:00,25.84,25.88,25.81,25.81,50600.0,25.84,25.88,25.81,25.81,50600.0
2011-01-12 09:50:00,25.83,25.85,25.75,25.75,70600.0,25.83,25.85,25.75,25.75,70600.0
2011-01-12 09:55:00,25.75,25.75,25.71,25.71,50200.0,25.75,25.75,25.71,25.71,50200.0
2011-01-12 10:00:00,25.71,25.74,25.7,25.72,59600.0,25.71,25.74,25.7,25.72,59600.0
2011-01-12 10:05:00,25.72,25.77,25.7,25.7,39400.0,25.72,25.77,25.7,25.7,39400.0
2011-01-12 10:10:00,25.7,25.74,25.68,25.74,65400.0,25.7,25.74,25.68,25.74,65400.0
2011-01-12 10:15:00,25.73,25.77,25.68,25.73,34200.0,25.73,25.77,25.68,25.73,34200.0
2011-01-12 10:20:00,25.74,25.74,25.68,25.68,45600.0,25.74,25.74,25.68,25.68,45600.0
2011-01-12 10:25:00,25.68,25.71,25.67,25.69,40000.0,25.68,25.71,25.67,25.69,40000.0
2011-01-12 10:30:00,25.68,25.74,25.68,25.73,22600.0,25.68,25.74,25.68,25.73,22600.0
2011-01-12 10:35:00,25.74,25.75,25.71,25.74,17400.0,25.74,25.75,25.71,25.74,17400.0
2011-01-12 10:40:00,25.74,25.77,25.73,25.75,28600.0,25.74,25.77,25.73,25.75,28600.0
2011-01-12 10:45:00,25.75,25.75,25.71,25.72,22400.0,25.75,25.75,25.71,25.72,22400.0
2011-01-12 10:50:00,25.72,25.72,25.69,25.71,29000.0,25.72,25.72,25.69,25.71,29000.0
2011-01-12 10:55:00,25.7,25.7,25.68,25.69,38200.0,25.7,25.7,25.68,25.69,38200.0
2011-01-12 11:00:00,25.69,25.72,25.68,25.72,29200.0,25.69,25.72,25.68,25.72,29200.0
2011-01-12 11:05:00,25.72,25.75,25.72,25.73,19000.0,25.72,25.75,25.72,25.73,19000.0
2011-01-12 11:10:00,25.73,25.73,25.7,25.73,15200.0,25.73,25.73,25.7,25.73,15200.0
2011-01-12 11:15:00,25.73,25.75,25.71,25.72,18400.0,25.73,25.75,25.71,25.72,18400.0
2011-01-12 11:20:00,25.71,25.75,25.71,25.72,44800.0,25.71,25.75,25.71,25.72,44800.0
2011-01-12 11:25:00,25.72,25.74,25.71,25.72,20600.0,25.72,25.74,25.71,25.72,20600.0
2011-01-12 11:30:00,25.72,25.75,25.71,25.75,113800.0,25.72,25.75,25.71,25.75,113800.0
2011-01-12 11:35:00,25.75,25.75,25.72,25.75,20200.0,25.75,25.75,25.72,25.75,20200.0
2011-01-12 11:40:00,25.75,25.75,25.72,25.72,9600.0,25.75,25.75,25.72,25.72,9600.0
2011-01-12 11:45:00,25.72,25.73,25.67,25.67,67000.0,25.72,25.73,25.67,25.67,67000.0
2011-01-12 11:50:00,25.67,25.7,25.65,25.69,22000.0,25.67,25.7,25.65,25.69,22000.0
2011-01-12 11:55:00,25.69,25.7,25.68,25.68,30200.0,25.69,25.7,25.68,25.68,30200.0
2011-01-12 12:00:00,25.68,25.73,25.68,25.73,23000.0,25.68,25.73,25.68,25.73,23000.0
2011-01-12 12:05:00,25.73,25.74,25.72,25.72,22200.0,25.73,25.74,25.72,25.72,22200.0
2011-01-12 12:10:00,25.72,25.72,25.69,25.71,23400.0,25.72,25.72,25.69,25.71,23400.0
2011-01-12 12:15:00,25.71,25.71,25.66,25.67,18600.0,25.71,25.71,25.66,25.67,18600.0
2011-01-12 12:20:00,25.67,25.68,25.67,25.67,14000.0,25.67,25.68,25.67,25.67,14000.0
2011-01-12 12:25:00,25.67,25.68,25.66,25.67,13800.0,25.67,25.68,25.66,25.67,13800.0
2011-01-12 12:30:00,25.67,25.68,25.65,25.66,23800.0,25.67,25.68,25.65,25.66,23800.0
2011-01-12 12:35:00,25.67,25.68,25.66,25.66,13400.0,25.67,25.68,25.66,25.66,13400.0
2011-01-12 12:40:00,25.66,25.68,25.66,25.67,16600.0,25.66,25.68,25.66,25.67,16600.0
2011-01-12 12:45:00,25.67,25.68,25.66,25.68,20400.0,25.67,25.68,25.66,25.68,20400.0
2011-01-12 12:50:00,25.68,25.68,25.66,25.66,10600.0,25.68,25.68,25.66,25.66,10600.0
2011-01-12 12:55:00,25.65,25.67,25.65,25.67,26800.0,25.65,25.67,25.65,25.67,26800.0
2011-01-12 13:00:00,25.67,25.67,25.65,25.66,22400.0,25.67,25.67,25.65,25.66,22400.0
2011-01-12 13:05:00,25.66,25.66,25.63,25.63,24400.0,25.66,25.66,25.63,25.63,24400.0
2011-01-12 13:10:00,25.63,25.66,25.63,25.65,30600.0,25.63,25.66,25.63,25.65,30600.0
2011-01-12 13:15:00,25.65,25.68,25.65,25.67,20200.0,25.65,25.68,25.65,25.67,20200.0
2011-01-12 13:20:00,25.67,25.71,25.67,25.71,25000.0,25.67,25.71,25.67,25.71,25000.0
2011-01-12 13:25:00,25.7,25.72,25.7,25.72,16200.0,25.7,25.72,25.7,25.72,16200.0
2011-01-12 13:30:00,25.72,25.75,25.71,25.75,50400.0,25.72,25.75,25.71,25.75,50400.0
2011-01-12 13:35:00,25.75,25.77,25.75,25.77,25000.0,25.75,25.77,25.75,25.77,25000.0
2011-01-12 13:40:00,25.77,25.79,25.77,25.78,31600.0,25.77,25.79,25.77,25.78,31600.0
2011-01-12 13:45:00,25.78,25.8,25.78,25.79,24600.0,25.78,25.8,25.78,25.79,24600.0
2011-01-12 13:50:00,25.79,25.8,25.78,25.8,25400.0,25.79,25.8,25.78,25.8,25400.0
2011-01-12 13:55:00,25.8,25.8,25.77,25.77,31800.0,25.8,25.8,25.77,25.77,31800.0
2011-01-12 14:00:00,25.78,25.8,25.74,25.74,40000.0,25.78,25.8,25.74,25.74,40000.0
2011-01-12 14:05:00,25.74,25.75,25.73,25.73,18600.0,25.74,25.75,25.73,25.73,18600.0
2011-01-12 14:10:00,25.73,25.73,25.71,25.71,25200.0,25.73,25.73,25.71,25.71,25200.0
2011-01-12 14:15:00,25.71,25.73,25.71,25.72,21000.0,25.71,25.73,25.71,25.72,21000.0
2011-01-12 14:20:00,25.72,25.74,25.72,25.74,30200.0,25.72,25.74,25.72,25.74,30200.0
2011-01-12 14:25:00,25.73,25.74,25.7,25.71,19200.0,25.73,25.74,25.7,25.71,19200.0
2011-01-12 14:30:00,25.71,25.71,25.66,25.68,27200.0,25.71,25.71,25.66,25.68,27200.0
2011-01-12 14:35:00,25.68,25.68,25.65,25.65,40600.0,25.68,25.68,25.65,25.65,40600.0
2011-01-12 14:40:00,25.65,25.67,25.65,25.67,18800.0,25.65,25.67,25.65,25.67,18800.0
2011-01-12 14:45:00,25.66,25.67,25.62,25.63,51400.0,25.66,25.67,25.62,25.63,51400.0
2011-01-12 14:50:00,25.63,25.63,25.6,25.6,74400.0,25.63,25.63,25.6,25.6,74400.0
2011-01-12 14:55:00,25.61,25.61,25.58,25.59,49600.0,25.61,25.61,25.58,25.59,49600.0
2011-01-12 15:00:00,25.59,25.61,25.58,25.6,90600.0,25.59,25.61,25.58,25.6,90600.0
2011-01-12 15:05:00,25.6,25.61,25.6,25.6,26400.0,25.6,25.61,25.6,25.6,26400.0
2011-01-12 15:10:00,25.6,25.6,25.54,25.55,75600.0,25.6,25.6,25.54,25.55,75600.0
2011-01-12 15:15:00,25.55,25.55,25.46,25.5,152800.0,25.55,25.55,25.46,25.5,152800.0
2011-01-12 15:20:00,25.5,25.5,25.45,25.46,106400.0,25.5,25.5,25.45,25.46,106400.0
2011-01-12 15:25:00,25.46,25.47,25.36,25.41,144600.0,25.46,25.47,25.36,25.41,144600.0
2011-01-12 15:30:00,25.41,25.49,25.41,25.49,130400.0,25.41,25.49,25.41,25.49,130400.0
2011-01-12 15:35:00,25.49,25.5,25.44,25.5,87600.0,25.49,25.5,25.44,25.5,87600.0
2011-01-12 15:40:00,25.5,25.5,25.44,25.47,110400.0,25.5,25.5,25.44,25.47,110400.0
2011-01-12 15:45:00,25.47,25.48,25.44,25.44,68800.0,25.47,25.48,25.44,25.44,68800.0
2011-01-12 15:50:00,25.44,25.46,25.43,25.45,100000.0,25.44,25.46,25.43,25.45,100000.0
2011-01-12 15:55:00,25.45,25.47,25.43,25.45,152000.0,25.45,25.47,25.43,25.45,152000.0
2011-01-13 09:30:00,25.3,25.48,25.29,25.43,83600.0,25.3,25.48,25.29,25.43,83600.0
2011-01-13 09:35:00,25.42,25.45,25.33,25.33,32400.0,25.42,25.45,25.33,25.33,32400.0
2011-01-13 09:40:00,25.33,25.4,25.27,25.27,52600.0,25.33,25.4,25.27,25.27,52600.0
2011-01-13 09:45:00,25.28,25.28,25.14,25.14,132400.0,25.28,25.28,25.14,25.14,132400.0
2011-01-13 09:50:00,25.13,25.33,25.09,25.3,87200.0,25.13,25.33,25.09,25.3,87200.0
2011-01-13 09:55:00,25.3,25.31,25.24,25.27,60400.0,25.3,25.31,25.24,25.27,60400.0
2011-01-13 10:00:00,25.28,25.29,25.25,25.25,73000.0,25.28,25.29,25.25,25.25,73000.0
2011-01-13 10:05:00,25.25,25.28,25.24,25.25,73400.0,25.25,25.28,25.24,25.25,73400.0
2011-01-13 10:10:00,25.25,25.26,25.22,25.23,34800.0,25.25,25.26,25.22,25.23,34800.0
2011-01-13 10:15:00,25.22,25.26,25.22,25.25,32400.0,25.22,25.26,25.22,25.25,32400.0
2011-01-13 10:20:00,25.25,25.25,25.23,25.24,33200.0,25.25,25.25,25.23,25.24,33200.0
2011-01-13 10:25:00,25.25,25.26,25.21,25.24,44800.0,25.25,25.26,25.21,25.24,44800.0
2011-01-13 10:30:00,25.25,25.25,25.21,25.23,17400.0,25.25,25.25,25.21,25.23,17400.0
2011-01-13 10:35:00,25.23,25.23,25.2,25.23,33600.0,25.23,25.23,25.2,25.23,33600.0
2011-01-13 10:40:00,25.23,25.26,25.22,25.23,64800.0,25.23,25.26,25.22,25.23,64800.0
2011-01-13 10:45:00,25.24,25.27,25.24,25.25,54600.0,25.24,25.27,25.24,25.25,54600.0
2011-01-13 10:50:00,25.24,25.3,25.24,25.26,54000.0,25.24,25.3,25.24,25.26,54000.0
2011-01-13 10:55:00,25.28,25.33,25.27,25.3,20000.0,25.28,25.33,25.27,25.3,20000.0
2011-01-13 11:00:00,25.3,25.35,25.3,25.35,35400.0,25.3,25.35,25.3,25.35,35400.0
2011-01-13 11:05:00,25.34,25.36,25.31,25.31,62600.0,25.34,25.36,25.31,25.31,62600.0
2011-01-13 11:10:00,25.31,25.33,25.29,25.3,55800.0,25.31,25.33,25.29,25.3,55800.0
2011-01-13 11:15:00,25.3,25.31,25.27,25.3,45400.0,25.3,25.31,25.27,25.3,45400.0
2011-01-13 11:20:00,25.3,25.32,25.3,25.31,23400.0,25.3,25.32,25.3,25.31,23400.0
2011-01-13 11:25:00,25.31,25.31,25.28,25.29,21600.0,25.31,25.31,25.28,25.29,21600.0
2011-01-13 11:30:00,25.3,25.32,25.29,25.31,48000.0,25.3,25.32,25.29,25.31,48000.0
2011-01-13 11:35:00,25.31,25.32,25.3,25.31,60600.0,25.31,25.32,25.3,25.31,60600.0
2011-01-13 11:40:00,25.31,25.32,25.29,25.3,58400.0,25.31,25.32,25.29,25.3,58400.0
2011-01-13 11:45:00,25.31,25.32,25.29,25.3,57800.0,25.31,25.32,25.29,25.3,57800.0
2011-01-13 11:50:00,25.3,25.31,25.29,25.3,48200.0,25.3,25.31,25.29,25.3,48200.0
2011-01-13 11:55:00,25.3,25.3,25.29,25.3,32600.0,25.3,25.3,25.29,25.3,32600.0
2011-01-13 12:00:00,25.3,25.3,25.29,25.3,25600.0,25.3,25.3,25.29,25.3,25600.0
2011-01-13 12:05:00,25.3,25.31,25.28,25.31,31600.0,25.3,25.31,25.28,25.31,31600.0
2011-01-13 12:10:00,25.31,25.32,25.3,25.31,14800.0,25.31,25.32,25.3,25.31,14800.0
2011-01-13 12:15:00,25.32,25.33,25.31,25.31,14800.0,25.32,25.33,25.31,25.31,14800.0
2011-01-13 12:20:00,25.31,25.32,25.29,25.32,29200.0,25.31,25.32,25.29,25.32,29200.0
2011-01-13 12:25:00,25.32,25.33,25.31,25.31,14400.0,25.32,25.33,25.31,25.31,14400.0
2011-01-13 12:30:00,25.31,25.34,25.3,25.34,12000.0,25.31,25.34,25.3,25.34,12000.0
2011-01-13 12:35:00,25.34,25.36,25.34,25.35,9800.0,25.34,25.36,25.34,25.35,9800.0
2011-01-13 12:40:00,25.35,25.36,25.34,25.35,19600.0,25.35,25.36,25.34,25.35,19600.0
2011-01-13 12:45:00,25.36,25.36,25.34,25.35,18400.0,25.36,25.36,25.34,25.35,18400.0
2011-01-13 12:50:00,25.36,25.36,25.35,25.35,29600.0,25.36,25.36,25.35,25.35,29600.0
2011-01-13 12:55:00,25.35,25.36,25.35,25.35,16600.0,25.35,25.36,25.35,25.35,16600.0
2011-01-13 13:00:00,25.36,25.36,25.33,25.35,15600.0,25.36,25.36,25.33,25.35,15600.0
2011-01-13 13:05:00,25.34,25.35,25.33,25.34,11600.0,25.34,25.35,25.33,25.34,11600.0
2011-01-13 13:10:00,25.34,25.35,25.33,25.33,12800.0,25.34,25.35,25.33,25.33,12800.0
2011-01-13 13:15:00,25.33,25.35,25.31,25.34,23800.0,25.33,25.35,25.31,25.34,23800.0
2011-01-13 13:20:00,25.33,25.35,25.32,25.34,18600.0,25.33,25.35,25.32,25.34,18600.0
2011-01-13 13:25:00,25.34,25.36,25.32,25.36,22000.0,25.34,25.36,25.32,25.36,22000.0
2011-01-13 13:30:00,25.35,25.35,25.34,25.35,7000.0,25.35,25.35,25.34,25.35,7000.0
2011-01-13 13:35:00,25.34,25.36,25.33,25.35,62200.0,25.34,25.36,25.33,25.35,62200.0
2011-01-13 13:40:00,25.35,25.36,25.34,25.36,114600.0,25.35,25.36,25.34,25.36,114600.0
2011-01-13 13:45:00,25.36,25.4,25.36,25.4,14000.0,25.36,25.4,25.36,25.4,14000.0
2011-01-13 13:50:00,25.4,25.41,25.4,25.41,15600.0,25.4,25.41,25.4,25.41,15600.0
2011-01-13 13:55:00,25.4,25.41,25.39,25.4,10400.0,25.4,25.41,25.39,25.4,10400.0
2011-01-13 14:00:00,25.4,25.41,25.38,25.4,24400.0,25.4,25.41,25.38,25.4,24400.0
2011-01-13 14:05:00,25.41,25.41,25.39,25.4,19800.0,25.41,25.41,25.39,25.4,19800.0
2011-01-13 14:10:00,25.4,25.41,25.37,25.38,44800.0,25.4,25.41,25.37,25.38,44800.0
2011-01-13 14:15:00,25.39,25.4,25.39,25.4,6000.0,25.39,25.4,25.39,25.4,6000.0
2011-01-13 14:20:00,25.4,25.4,25.37,25.38,17000.0,25.4,25.4,25.37,25.38,17000.0
2011-01-13 14:25:00,25.38,25.41,25.38,25.4,15600.0,25.38,25.41,25.38,25.4,15600.0
2011-01-13 14:30:00,25.4,25.41,25.37,25.38,12600.0,25.4,25.41,25.37,25.38,12600.0
2011-01-13 14:35:00,25.38,25.39,25.36,25.38,18800.0,25.38,25.39,25.36,25.38,18800.0
2011-01-13 14:40:00,25.38,25.38,25.35,25.35,22000.0,25.38,25.38,25.35,25.35,22000.0
2011-01-13 14:45:00,25.35,25.36,25.34,25.34,22600.0,25.35,25.36,25.34,25.34,22600.0
2011-01-13 14:50:00,25.34,25.34,25.29,25.29,55200.0,25.34,25.34,25.29,25.29,55200.0
2011-01-13 14:55:00,25.29,25.32,25.25,25.3,42200.0,25.29,25.32,25.25,25.3,42200.0
2011-01-13 15:00:00,25.29,25.33,25.29,25.32,26200.0,25.29,25.33,25.29,25.32,26200.0
2011-01-13 15:05:00,25.32,25.35,25.31,25.34,46200.0,25.32,25.35,25.31,25.34,46200.0
2011-01-13 15:10:00,25.34,25.34,25.3,25.3,50800.0,25.34,25.34,25.3,25.3,50800.0
2011-01-13 15:15:00,25.3,25.3,25.24,25.29,60800.0,25.3,25.3,25.24,25.29,60800.0
2011-01-13 15:20:00,25.29,25.32,25.29,25.31,44400.0,25.29,25.32,25.29,25.31,44400.0
2011-01-13 15:25:00,25.31,25.32,25.28,25.29,37800.0,25.31,25.32,25.28,25.29,37800.0
2011-01-13 15:30:00,25.29,25.31,25.27,25.28,43800.0,25.29,25.31,25.27,25.28,43800.0
2011-01-13 15:35:00,25.28,25.31,25.27,25.31,48000.0,25.28,25.31,25.27,25.31,48000.0
2011-01-13 15:40:00,25.31,25.31,25.27,25.3,47600.0,25.31,25.31,25.27,25.3,47600.0
2011-01-13 15:45:00,25.31,25.31,25.25,25.27,106600.0,25.31,25.31,25.25,25.27,106600.0
2011-01-13 15:50:00,25.27,25.31,25.27,25.27,66800.0,25.27,25.31,25.27,25.27,66800.0
2011-01-13 15:55:00,25.27,25.33,25.27,25.33,170400.0,25.27,25.33,25.27,25.33,170400.0
2011-01-14 09:30:00,25.24,25.29,25.09,25.12,57800.0,25.24,25.29,25.09,25.12,57800.0
2011-01-14 09:35:00,25.12,25.23,25.11,25.23,45600.0,25.12,25.23,25.11,25.23,45600.0
2011-01-14 09:40:00,25.23,25.25,25.19,25.24,37000.0,25.23,25.25,25.19,25.24,37000.0
2011-01-14 09:45:00,25.24,25.31,25.24,25.28,29600.0,25.24,25.31,25.24,25.28,29600.0
2011-01-14 09:50:00,25.28,25.38,25.28,25.33,65000.0,25.28,25.38,25.28,25.33,65000.0
2011-01-14 09:55:00,25.32,25.4,25.29,25.39,108000.0,25.32,25.4,25.29,25.39,108000.0
2011-01-14 10:00:00,25.39,25.43,25.36,25.36,101800.0,25.39,25.43,25.36,25.36,101800.0
2011-01-14 10:05:00,25.36,25.41,25.35,25.4,94400.0,25.36,25.41,25.35,25.4,94400.0
2011-01-14 10:10:00,25.4,25.4,25.37,25.37,47400.0,25.4,25.4,25.37,25.37,47400.0
2011-01-14 10:15:00,25.38,25.38,25.32,25.33,34600.0,25.38,25.38,25.32,25.33,34600.0
2011-01-14 10:20:00,25.33,25.35,25.33,25.34,25600.0,25.33,25.35,25.33,25.34,25600.0
2011-01-14 10:25:00,25.34,25.36,25.32,25.32,37600.0,25.34,25.36,25.32,25.32,37600.0
2011-01-14 10:30:00,25.32,25.32,25.28,25.28,23400.0,25.32,25.32,25.28,25.28,23400.0
2011-01-14 10:35:00,25.27,25.31,25.26,25.27,21200.0,25.27,25.31,25.26,25.27,21200.0
2011-01-14 10:40:00,25.27,25.39,25.27,25.39,22800.0,25.27,25.39,25.27,25.39,22800.0
2011-01-14 10:45:00,25.39,25.4,25.38,25.39,18600.0,25.39,25.4,25.38,25.39,18600.0
2011-01-14 10:50:00,25.4,25.43,25.4,25.43,18000.0,25.4,25.43,25.4,25.43,18000.0
2011-01-14 10:55:00,25.43,25.45,25.36,25.36,12000.0,25.43,25.45,25.36,25.36,12000.0
2011-01-14 11:00:00,25.36,25.36,25.3,25.31,21000.0,25.36,25.36,25.3,25.31,21000.0
2011-01-14 11:05:00,25.31,25.35,25.28,25.3,28000.0,25.31,25.35,25.28,25.3,28000.0
2011-01-14 11:10:00,25.31,25.33,25.29,25.32,76600.0,25.31,25.33,25.29,25.32,76600.0
2011-01-14 11:15:00,25.32,25.32,25.25,25.28,17400.0,25.32,25.32,25.25,25.28,17400.0
2011-01-14 11:20:00,25.29,25.29,25.25,25.26,11200.0,25.29,25.29,25.25,25.26,11200.0
2011-01-14 11:25:00,25.25,25.26,25.23,25.24,10600.0,25.25,25.26,25.23,25.24,10600.0
2011-01-14 11:30:00,25.23,25.25,25.21,25.22,12400.0,25.23,25.25,25.21,25.22,12400.0
2011-01-14 11:35:00,25.22,25.26,25.22,25.24,10800.0,25.22,25.26,25.22,25.24,10800.0
2011-01-14 11:40:00,25.24,25.27,25.23,25.25,6000.0,25.24,25.27,25.23,25.25,6000.0
2011-01-14 11:45:00,25.25,25.28,25.24,25.25,31800.0,25.25,25.28,25.24,25.25,31800.0
2011-01-14 11:50:00,25.25,25.28,25.23,25.27,30400.0,25.25,25.28,25.23,25.27,30400.0
2011-01-14 11:55:00,25.27,25.31,25.27,25.27,15600.0,25.27,25.31,25.27,25.27,15600.0
2011-01-14 12:00:00,25.27,25.28,25.25,25.25,17000.0,25.27,25.28,25.25,25.25,17000.0
2011-01-14 12:05:00,25.25,25.26,25.22,25.22,15200.0,25.25,25.26,25.22,25.22,15200.0
2011-01-14 12:10:00,25.22,25.26,25.21,25.25,17000.0,25.22,25.26,25.21,25.25,17000.0
2011-01-14 12:15:00,25.24,25.27,25.23,25.27,9600.0,25.24,25.27,25.23,25.27,9600.0
2011-01-14 12:20:00,25.28,25.28,25.23,25.24,11600.0,25.28,25.28,25.23,25.24,11600.0
2011-01-14 12:25:00,25.23,25.25,25.21,25.23,15600.0,25.23,25.25,25.21,25.23,15600.0
2011-01-14 12:30:00,25.24,25.27,25.22,25.23,37200.0,25.24,25.27,25.22,25.23,37200.0
2011-01-14 12:35:00,25.23,25.23,25.2,25.23,23400.0,25.23,25.23,25.2,25.23,23400.0
2011-01-14 12:40:00,25.24,25.27,25.23,25.24,7600.0,25.24,25.27,25.23,25.24,7600.0
2011-01-14 12:45:00,25.23,25.25,25.23,25.24,31400.0,25.23,25.25,25.23,25.24,31400.0
2011-01-14 12:50:00,25.24,25.25,25.2,25.2,64000.0,25.24,25.25,25.2,25.2,64000.0
2011-01-14 12:55:00,25.2,25.2,25.17,25.18,17400.0,25.2,25.2,25.17,25.18,17400.0
2011-01-14 13:00:00,25.18,25.2,25.18,25.2,10800.0,25.18,25.2,25.18,25.2,10800.0
2011-01-14 13:05:00,25.2,25.22,25.18,25.18,11600.0,25.2,25.22,25.18,25.18,11600.0
2011-01-14 13:10:00,25.18,25.22,25.18,25.2,12800.0,25.18,25.22,25.18,25.2,12800.0
2011-01-14 13:15:00,25.21,25.28,25.21,25.27,19400.0,25.21,25.28,25.21,25.27,19400.0
2011-01-14 13:20:00,25.28,25.3,25.27,25.28,10400.0,25.28,25.3,25.27,25.28,10400.0
2011-01-14 13:25:00,25.28,25.29,25.25,25.29,16600.0,25.28,25.29,25.25,25.29,16600.0
2011-01-14 13:30:00,25.29,25.34,25.28,25.33,34200.0,25.29,25.34,25.28,25.33,34200.0
2011-01-14 13:35:00,25.33,25.35,25.31,25.34,69400.0,25.33,25.35,25.31,25.34,69400.0
2011-01-14 13:40:00,25.34,25.35,25.33,25.33,30600.0,25.34,25.35,25.33,25.33,30600.0
2011-01-14 13:45:00,25.33,25.35,25.33,25.33,7800.0,25.33,25.35,25.33,25.33,7800.0
2011-01-14 13:50:00,25.33,25.33,25.3,25.31,35200.0,25.33,25.33,25.3,25.31,35200.0
2011-01-14 13:55:00,25.32,25.33,25.25,25.28,72800.0,25.32,25.33,25.25,25.28,72800.0
2011-01-14 14:00:00,25.28,25.29,25.24,25.27,57200.0,25.28,25.29,25.24,25.27,57200.0
2011-01-14 14:05:00,25.26,25.26,25.23,25.23,18200.0,25.26,25.26,25.23,25.23,18200.0
2011-01-14 14:10:00,25.23,25.27,25.18,25.25,42600.0,25.23,25.27,25.18,25.25,42600.0
2011-01-14 14:15:00,25.25,25.25,25.19,25.2,52200.0,25.25,25.25,25.19,25.2,52200.0
2011-01-14 14:20:00,25.21,25.22,25.2,25.21,21000.0,25.21,25.22,25.2,25.21,21000.0
2011-01-14 14:25:00,25.22,25.23,25.17,25.18,43200.0,25.22,25.23,25.17,25.18,43200.0
2011-01-14 14:30:00,25.18,25.21,25.17,25.19,20400.0,25.18,25.21,25.17,25.19,20400.0
2011-01-14 14:35:00,25.2,25.21,25.17,25.19,49200.0,25.2,25.21,25.17,25.19,49200.0
2011-01-14 14:40:00,25.19,25.21,25.18,25.2,68600.0,25.19,25.21,25.18,25.2,68600.0
2011-01-14 14:45:00,25.2,25.22,25.18,25.2,42600.0,25.2,25.22,25.18,25.2,42600.0
2011-01-14 14:50:00,25.19,25.2,25.16,25.18,27600.0,25.19,25.2,25.16,25.18,27600.0
2011-01-14 14:55:00,25.18,25.21,25.18,25.2,31400.0,25.18,25.21,25.18,25.2,31400.0
2011-01-14 15:00:00,25.21,25.21,25.18,25.18,33400.0,25.21,25.21,25.18,25.18,33400.0
2011-01-14 15:05:00,25.18,25.2,25.18,25.19,44800.0,25.18,25.2,25.18,25.19,44800.0
2011-01-14 15:10:00,25.2,25.2,25.18,25.2,37600.0,25.2,25.2,25.18,25.2,37600.0
2011-01-14 15:15:00,25.19,25.21,25.18,25.19,25600.0,25.19,25.21,25.18,25.19,25600.0
2011-01-14 15:20:00,25.2,25.2,25.18,25.2,43200.0,25.2,25.2,25.18,25.2,43200.0
2011-01-14 15:25:00,25.19,25.2,25.19,25.2,30800.0,25.19,25.2,25.19,25.2,30800.0
2011-01-14 15:30:00,25.2,25.21,25.15,25.16,75200.0,25.2,25.21,25.15,25.16,75200.0
2011-01-14 15:35:00,25.16,25.16,25.11,25.14,75600.0,25.16,25.16,25.11,25.14,75600.0
2011-01-14 15:40:00,25.14,25.17,25.14,25.17,41200.0,25.14,25.17,25.14,25.17,41200.0
2011-01-14 15:45:00,25.17,25.2,25.17,25.19,50800.0,25.17,25.2,25.17,25.19,50800.0
2011-01-14 15:50:00,25.19,25.2,25.18,25.18,38600.0,25.19,25.2,25.18,25.18,38600.0
2011-01-14 15:55:00,25.18,25.21,25.18,25.2,78800.0,25.18,25.21,25.18,25.2,78800.0
2011-01-18 09:30:00,25.25,25.82,25.25,25.64,126200.0,25.25,25.82,25.25,25.64,126200.0
2011-01-18 09:35:00,25.63,25.63,25.35,25.35,89000.0,25.63,25.63,25.35,25.35,89000.0
2011-01-18 09:40:00,25.33,25.36,25.18,25.21,57000.0,25.33,25.36,25.18,25.21,57000.0
2011-01-18 09:45:00,25.23,25.25,25.18,25.21,37800.0,25.23,25.25,25.18,25.21,37800.0
2011-01-18 09:50:00,25.22,25.22,25.13,25.14,34400.0,25.22,25.22,25.13,25.14,34400.0
2011-01-18 09:55:00,25.14,25.17,25.11,25.11,38600.0,25.14,25.17,25.11,25.11,38600.0
2011-01-18 10:00:00,25.11,25.18,25.05,25.11,56400.0,25.11,25.18,25.05,25.11,56400.0
2011-01-18 10:05:00,25.11,25.2,25.09,25.18,120000.0,25.11,25.2,25.09,25.18,120000.0
2011-01-18 10:10:00,25.18,25.26,25.18,25.23,69600.0,25.18,25.26,25.18,25.23,69600.0
2011-01-18 10:15:00,25.23,25.26,25.21,25.23,64800.0,25.23,25.26,25.21,25.23,64800.0
2011-01-18 10:20:00,25.25,25.34,25.23,25.24,43600.0,25.25,25.34,25.23,25.24,43600.0
2011-01-18 10:25:00,25.23,25.29,25.22,25.23,38000.0,25.23,25.29,25.22,25.23,38000.0
2011-01-18 10:30:00,25.23,25.27,25.22,25.27,49000.0,25.23,25.27,25.22,25.27,49000.0
2011-01-18 10:35:00,25.27,25.31,25.26,25.28,22600.0,25.27,25.31,25.26,25.28,22600.0
2011-01-18 10:40:00,25.28,25.28,25.25,25.26,13400.0,25.28,25.28,25.25,25.26,13400.0
2011-01-18 10:45:00,25.26,25.28,25.22,25.24,25800.0,25.26,25.28,25.22,25.24,25800.0
2011-01-18 10:50:00,25.24,25.26,25.22,25.23,22200.0,25.24,25.26,25.22,25.23,22200.0
2011-01-18 10:55:00,25.22,25.27,25.22,25.24,15800.0,25.22,25.27,25.22,25.24,15800.0
2011-01-18 11:00:00,25.24,25.24,25.2,25.2,12400.0,25.24,25.24,25.2,25.2,12400.0
2011-01-18 11:05:00,25.18,25.24,25.18,25.2,45400.0,25.18,25.24,25.18,25.2,45400.0
2011-01-18 11:10:00,25.2,25.2,25.17,25.18,34600.0,25.2,25.2,25.17,25.18,34600.0
2011-01-18 11:15:00,25.2,25.2,25.17,25.18,46600.0,25.2,25.2,25.17,25.18,46600.0
2011-01-18 11:20:00,25.18,25.24,25.18,25.22,29200.0,25.18,25.24,25.18,25.22,29200.0
2011-01-18 11:25:00,25.21,25.24,25.2,25.23,26400.0,25.21,25.24,25.2,25.23,26400.0
2011-01-18 11:30:00,25.23,25.23,25.2,25.23,17600.0,25.23,25.23,25.2,25.23,17600.0
2011-01-18 11:35:00,25.23,25.23,25.16,25.17,50000.0,25.23,25.23,25.16,25.17,50000.0
2011-01-18 11:40:00,25.17,25.19,25.14,25.15,24600.0,25.17,25.19,25.14,25.15,24600.0
2011-01-18 11:45:00,25.15,25.18,25.15,25.17,10200.0,25.15,25.18,25.15,25.17,10200.0
2011-01-18 11:50:00,25.17,25.18,25.11,25.11,29400.0,25.17,25.18,25.11,25.11,29400.0
2011-01-18 11:55:00,25.11,25.15,25.11,25.12,19200.0,25.11,25.15,25.11,25.12,19200.0
2011-01-18 12:00:00,25.12,25.13,25.1,25.11,20400.0,25.12,25.13,25.1,25.11,20400.0
2011-01-18 12:05:00,25.11,25.13,25.11,25.12,16000.0,25.11,25.13,25.11,25.12,16000.0
2011-01-18 12:10:00,25.11,25.14,25.1,25.11,20000.0,25.11,25.14,25.1,25.11,20000.0
2011-01-18 12:15:00,25.12,25.14,25.11,25.11,15000.0,25.12,25.14,25.11,25.11,15000.0
2011-01-18 12:20:00,25.11,25.11,25.08,25.11,27400.0,25.11,25.11,25.08,25.11,27400.0
2011-01-18 12:25:00,25.1,25.13,25.1,25.11,35600.0,25.1,25.13,25.1,25.11,35600.0
2011-01-18 12:30:00,25.11,25.14,25.11,25.13,11800.0,25.11,25.14,25.11,25.13,11800.0
2011-01-18 12:35:00,25.13,25.13,25.11,25.11,11800.0,25.13,25.13,25.11,25.11,11800.0
2011-01-18 12:40:00,25.11,25.11,25.08,25.08,10000.0,25.11,25.11,25.08,25.08,10000.0
2011-01-18 12:45:00,25.08,25.1,25.08,25.09,22200.0,25.08,25.1,25.08,25.09,22200.0
2011-01-18 12:50:00,25.1,25.11,25.07,25.09,34800.0,25.1,25.11,25.07,25.09,34800.0
2011-01-18 12:55:00,25.09,25.14,25.09,25.14,22200.0,25.09,25.14,25.09,25.14,22200.0
2011-01-18 13:00:00,25.14,25.15,25.13,25.13,15600.0,25.14,25.15,25.13,25.13,15600.0
2011-01-18 13:05:00,25.14,25.14,25.12,25.13,9000.0,25.14,25.14,25.12,25.13,9000.0
2011-01-18 13:10:00,25.12,25.16,25.11,25.13,31000.0,25.12,25.16,25.11,25.13,31000.0
2011-01-18 13:15:00,25.12,25.15,25.12,25.12,17400.0,25.12,25.15,25.12,25.12,17400.0
2011-01-18 13:20:00,25.13,25.14,25.12,25.12,17600.0,25.13,25.14,25.12,25.12,17600.0
2011-01-18 13:25:00,25.12,25.14,25.11,25.14,17000.0,25.12,25.14,25.11,25.14,17000.0
2011-01-18 13:30:00,25.14,25.17,25.13,25.17,19600.0,25.14,25.17,25.13,25.17,19600.0
2011-01-18 13:35:00,25.16,25.17,25.15,25.15,15800.0,25.16,25.17,25.15,25.15,15800.0
2011-01-18 13:40:00,25.15,25.18,25.15,25.18,21000.0,25.15,25.18,25.15,25.18,21000.0
2011-01-18 13:45:00,25.18,25.18,25.17,25.18,24000.0,25.18,25.18,25.17,25.18,24000.0
2011-01-18 13:50:00,25.18,25.22,25.18,25.22,30200.0,25.18,25.22,25.18,25.22,30200.0
2011-01-18 13:55:00,25.22,25.22,25.19,25.2,24200.0,25.22,25.22,25.19,25.2,24200.0
2011-01-18 14:00:00,25.2,25.21,25.18,25.18,21400.0,25.2,25.21,25.18,25.18,21400.0
2011-01-18 14:05:00,25.2,25.21,25.17,25.17,28200.0,25.2,25.21,25.17,25.17,28200.0
2011-01-18 14:10:00,25.17,25.17,25.15,25.16,33000.0,25.17,25.17,25.15,25.16,33000.0
2011-01-18 14:15:00,25.16,25.17,25.15,25.16,38200.0,25.16,25.17,25.15,25.16,38200.0
2011-01-18 14:20:00,25.16,25.16,25.13,25.16,36200.0,25.16,25.16,25.13,25.16,36200.0
2011-01-18 14:25:00,25.16,25.16,25.13,25.15,27200.0,25.16,25.16,25.13,25.15,27200.0
2011-01-18 14:30:00,25.15,25.16,25.13,25.13,39000.0,25.15,25.16,25.13,25.13,39000.0
2011-01-18 14:35:00,25.14,25.17,25.13,25.17,20600.0,25.14,25.17,25.13,25.17,20600.0
2011-01-18 14:40:00,25.17,25.18,25.16,25.17,11200.0,25.17,25.18,25.16,25.17,11200.0
2011-01-18 14:45:00,25.18,25.18,25.12,25.14,75200.0,25.18,25.18,25.12,25.14,75200.0
2011-01-18 14:50:00,25.14,25.15,25.11,25.12,27600.0,25.14,25.15,25.11,25.12,27600.0
2011-01-18 14:55:00,25.11,25.12,25.1,25.1,42800.0,25.11,25.12,25.1,25.1,42800.0
2011-01-18 15:00:00,25.1,25.11,25.1,25.1,29800.0,25.1,25.11,25.1,25.1,29800.0
2011-01-18 15:05:00,25.1,25.11,25.08,25.09,26600.0,25.1,25.11,25.08,25.09,26600.0
2011-01-18 15:10:00,25.09,25.11,25.07,25.1,107000.0,25.09,25.11,25.07,25.1,107000.0
2011-01-18 15:15:00,25.1,25.11,25.08,25.09,15400.0,25.1,25.11,25.08,25.09,15400.0
2011-01-18 15:20:00,25.09,25.11,25.09,25.1,30800.0,25.09,25.11,25.09,25.1,30800.0
2011-01-18 15:25:00,25.09,25.09,25.05,25.07,61200.0,25.09,25.09,25.05,25.07,61200.0
2011-01-18 15:30:00,25.07,25.07,25.05,25.06,79600.0,25.07,25.07,25.05,25.06,79600.0
2011-01-18 15:35:00,25.06,25.08,25.05,25.08,42200.0,25.06,25.08,25.05,25.08,42200.0
2011-01-18 15:40:00,25.08,25.14,25.08,25.12,81400.0,25.08,25.14,25.08,25.12,81400.0
2011-01-18 15:45:00,25.12,25.16,25.11,25.13,87800.0,25.12,25.16,25.11,25.13,87800.0
2011-01-18 15:50:00,25.14,25.18,25.14,25.16,176800.0,25.14,25.18,25.14,25.16,176800.0
2011-01-18 15:55:00,25.16,25.18,25.1,25.18,579600.0,25.16,25.18,25.1,25.18,579600.0
2011-01-19 09:30:00,25.86,25.95,25.71,25.85,333600.0,25.86,25.95,25.71,25.85,333600.0
2011-01-19 09:35:00,25.85,25.88,25.81,25.82,165400.0,25.85,25.88,25.81,25.82,165400.0
2011-01-19 09:40:00,25.81,25.82,25.72,25.77,109000.0,25.81,25.82,25.72,25.77,109000.0
2011-01-19 09:45:00,25.77,25.79,25.58,25.59,99000.0,25.77,25.79,25.58,25.59,99000.0
2011-01-19 09:50:00,25.6,25.6,25.47,25.49,99000.0,25.6,25.6,25.47,25.49,99000.0
2011-01-19 09:55:00,25.5,25.61,25.5,25.61,71800.0,25.5,25.61,25.5,25.61,71800.0
2011-01-19 10:00:00,25.6,25.64,25.58,25.61,45200.0,25.6,25.64,25.58,25.61,45200.0
2011-01-19 10:05:00,25.61,25.67,25.61,25.63,66600.0,25.61,25.67,25.61,25.63,66600.0
2011-01-19 10:10:00,25.64,25.66,25.57,25.63,51400.0,25.64,25.66,25.57,25.63,51400.0
2011-01-19 10:15:00,25.63,25.65,25.57,25.57,34000.0,25.63,25.65,25.57,25.57,34000.0
2011-01-19 10:20:00,25.57,25.6,25.52,25.57,54200.0,25.57,25.6,25.52,25.57,54200.0
2011-01-19 10:25:00,25.58,25.61,25.55,25.58,82800.0,25.58,25.61,25.55,25.58,82800.0
2011-01-19 10:30:00,25.59,25.63,25.56,25.61,55400.0,25.59,25.63,25.56,25.61,55400.0
2011-01-19 10:35:00,25.61,25.67,25.6,25.67,45800.0,25.61,25.67,25.6,25.67,45800.0
2011-01-19 10:40:00,25.67,25.68,25.66,25.68,67400.0,25.67,25.68,25.66,25.68,67400.0
2011-01-19 10:45:00,25.68,25.73,25.68,25.73,105600.0,25.68,25.73,25.68,25.73,105600.0
2011-01-19 10:50:00,25.73,25.78,25.72,25.74,78400.0,25.73,25.78,25.72,25.74,78400.0
2011-01-19 10:55:00,25.74,25.77,25.73,25.76,32400.0,25.74,25.77,25.73,25.76,32400.0
2011-01-19 11:00:00,25.76,25.78,25.74,25.78,53800.0,25.76,25.78,25.74,25.78,53800.0
2011-01-19 11:05:00,25.79,25.82,25.77,25.8,29600.0,25.79,25.82,25.77,25.8,29600.0
2011-01-19 11:10:00,25.8,25.82,25.78,25.78,19600.0,25.8,25.82,25.78,25.78,19600.0
2011-01-19 11:15:00,25.78,25.79,25.75,25.78,66400.0,25.78,25.79,25.75,25.78,66400.0
2011-01-19 11:20:00,25.79,25.79,25.77,25.77,26800.0,25.79,25.79,25.77,25.77,26800.0
2011-01-19 11:25:00,25.78,25.8,25.77,25.79,40600.0,25.78,25.8,25.77,25.79,40600.0
2011-01-19 11:30:00,25.79,25.82,25.78,25.79,21600.0,25.79,25.82,25.78,25.79,21600.0
2011-01-19 11:35:00,25.8,25.88,25.8,25.87,21200.0,25.8,25.88,25.8,25.87,21200.0
2011-01-19 11:40:00,25.86,25.87,25.84,25.86,19000.0,25.86,25.87,25.84,25.86,19000.0
2011-01-19 11:45:00,25.87,25.89,25.86,25.88,26400.0,25.87,25.89,25.86,25.88,26400.0
2011-01-19 11:50:00,25.88,25.92,25.87,25.92,35400.0,25.88,25.92,25.87,25.92,35400.0
2011-01-19 11:55:00,25.92,25.93,25.89,25.93,25600.0,25.92,25.93,25.89,25.93,25600.0
2011-01-19 12:00:00,25.93,25.93,25.89,25.91,41800.0,25.93,25.93,25.89,25.91,41800.0
2011-01-19 12:05:00,25.9,25.91,25.88,25.9,40200.0,25.9,25.91,25.88,25.9,40200.0
2011-01-19 12:10:00,25.89,25.9,25.88,25.88,12800.0,25.89,25.9,25.88,25.88,12800.0
2011-01-19 12:15:00,25.88,25.88,25.87,25.88,20800.0,25.88,25.88,25.87,25.88,20800.0
2011-01-19 12:20:00,25.88,25.91,25.88,25.91,45200.0,25.88,25.91,25.88,25.91,45200.0
2011-01-19 12:25:00,25.91,25.93,25.91,25.91,29800.0,25.91,25.93,25.91,25.91,29800.0
2011-01-19 12:30:00,25.91,25.91,25.86,25.87,65600.0,25.91,25.91,25.86,25.87,65600.0
2011-01-19 12:35:00,25.87,25.88,25.86,25.88,31000.0,25.87,25.88,25.86,25.88,31000.0
2011-01-19 12:40:00,25.88,25.88,25.85,25.86,40600.0,25.88,25.88,25.85,25.86,40600.0
2011-01-19 12:45:00,25.86,25.88,25.85,25.87,36000.0,25.86,25.88,25.85,25.87,36000.0
2011-01-19 12:50:00,25.88,25.92,25.86,25.89,86400.0,25.88,25.92,25.86,25.89,86400.0
2011-01-19 12:55:00,25.89,25.9,25.86,25.87,11000.0,25.89,25.9,25.86,25.87,11000.0
2011-01-19 13:00:00,25.88,25.9,25.86,25.89,104200.0,25.88,25.9,25.86,25.89,104200.0
2011-01-19 13:05:00,25.89,25.89,25.87,25.88,16000.0,25.89,25.89,25.87,25.88,16000.0
2011-01-19 13:10:00,25.88,25.89,25.87,25.87,31600.0,25.88,25.89,25.87,25.87,31600.0
2011-01-19 13:15:00,25.86,25.88,25.86,25.87,25200.0,25.86,25.88,25.86,25.87,25200.0
2011-01-19 13:20:00,25.88,25.89,25.87,25.88,15600.0,25.88,25.89,25.87,25.88,15600.0
2011-01-19 13:25:00,25.88,25.9,25.87,25.89,21800.0,25.88,25.9,25.87,25.89,21800.0
2011-01-19 13:30:00,25.89,25.9,25.88,25.9,15600.0,25.89,25.9,25.88,25.9,15600.0
2011-01-19 13:35:00,25.9,25.91,25.89,25.89,12600.0,25.9,25.91,25.89,25.89,12600.0
2011-01-19 13:40:00,25.89,25.89,25.88,25.88,10800.0,25.89,25.89,25.88,25.88,10800.0
2011-01-19 13:45:00,25.88,25.9,25.87,25.9,21800.0,25.88,25.9,25.87,25.9,21800.0
2011-01-19 13:50:00,25.89,25.89,25.87,25.89,58600.0,25.89,25.89,25.87,25.89,58600.0
2011-01-19 13:55:00,25.89,25.9,25.88,25.89,24800.0,25.89,25.9,25.88,25.89,24800.0
2011-01-19 14:00:00,25.89,25.89,25.86,25.88,42800.0,25.89,25.89,25.86,25.88,42800.0
2011-01-19 14:05:00,25.88,25.89,25.88,25.88,16200.0,25.88,25.89,25.88,25.88,16200.0
2011-01-19 14:10:00,25.88,25.92,25.88,25.91,26200.0,25.88,25.92,25.88,25.91,26200.0
2011-01-19 14:15:00,25.9,25.92,25.9,25.92,14200.0,25.9,25.92,25.9,25.92,14200.0
2011-01-19 14:20:00,25.91,25.92,25.88,25.92,29200.0,25.91,25.92,25.88,25.92,29200.0
2011-01-19 14:25:00,25.92,25.94,25.91,25.93,38800.0,25.92,25.94,25.91,25.93,38800.0
2011-01-19 14:30:00,25.93,25.93,25.92,25.92,23600.0,25.93,25.93,25.92,25.92,23600.0
2011-01-19 14:35:00,25.93,25.93,25.89,25.89,69400.0,25.93,25.93,25.89,25.89,69400.0
2011-01-19 14:40:00,25.89,25.89,25.82,25.85,68200.0,25.89,25.89,25.82,25.85,68200.0
2011-01-19 14:45:00,25.85,25.86,25.85,25.86,27000.0,25.85,25.86,25.85,25.86,27000.0
2011-01-19 14:50:00,25.86,25.89,25.86,25.88,37000.0,25.86,25.89,25.86,25.88,37000.0
2011-01-19 14:55:00,25.89,25.89,25.87,25.87,31600.0,25.89,25.89,25.87,25.87,31600.0
2011-01-19 15:00:00,25.87,25.9,25.86,25.9,112400.0,25.87,25.9,25.86,25.9,112400.0
2011-01-19 15:05:00,25.9,25.92,25.88,25.88,38200.0,25.9,25.92,25.88,25.88,38200.0
2011-01-19 15:10:00,25.88,25.9,25.87,25.88,53600.0,25.88,25.9,25.87,25.88,53600.0
2011-01-19 15:15:00,25.88,25.92,25.88,25.9,49200.0,25.88,25.92,25.88,25.9,49200.0
2011-01-19 15:20:00,25.9,25.93,25.89,25.93,38200.0,25.9,25.93,25.89,25.93,38200.0
2011-01-19 15:25:00,25.92,25.93,25.9,25.91,30600.0,25.92,25.93,25.9,25.91,30600.0
2011-01-19 15:30:00,25.91,25.92,25.89,25.91,54200.0,25.91,25.92,25.89,25.91,54200.0
2011-01-19 15:35:00,25.91,25.99,25.9,25.99,82000.0,25.91,25.99,25.9,25.99,82000.0
2011-01-19 15:40:00,25.99,26.0,25.98,26.0,88800.0,25.99,26.0,25.98,26.0,88800.0
2011-01-19 15:45:00,26.0,26.0,25.97,25.99,852800.0,26.0,26.0,25.97,25.99,852800.0
2011-01-19 15:50:00,25.99,26.0,25.97,25.99,140800.0,25.99,26.0,25.97,25.99,140800.0
2011-01-19 15:55:00,25.99,25.99,25.91,25.93,239800.0,25.99,25.99,25.91,25.93,239800.0
2011-01-20 09:30:00,25.81,25.97,25.78,25.94,131800.0,25.81,25.97,25.78,25.94,131800.0
2011-01-20 09:35:00,25.94,25.95,25.81,25.85,39400.0,25.94,25.95,25.81,25.85,39400.0
2011-01-20 09:40:00,25.84,25.95,25.77,25.88,71000.0,25.84,25.95,25.77,25.88,71000.0
2011-01-20 09:45:00,25.88,26.08,25.86,26.04,52200.0,25.88,26.08,25.86,26.04,52200.0
2011-01-20 09:50:00,26.02,26.13,25.98,26.08,60400.0,26.02,26.13,25.98,26.08,60400.0
2011-01-20 09:55:00,26.08,26.08,25.98,26.03,44000.0,26.08,26.08,25.98,26.03,44000.0
2011-01-20 10:00:00,26.03,26.09,25.97,26.04,36600.0,26.03,26.09,25.97,26.04,36600.0
2011-01-20 10:05:00,26.04,26.17,26.03,26.1,56400.0,26.04,26.17,26.03,26.1,56400.0
2011-01-20 10:10:00,26.09,26.1,26.04,26.07,30200.0,26.09,26.1,26.04,26.07,30200.0
2011-01-20 10:15:00,26.08,26.15,26.07,26.13,36600.0,26.08,26.15,26.07,26.13,36600.0
2011-01-20 10:20:00,26.15,26.15,26.07,26.1,76800.0,26.15,26.15,26.07,26.1,76800.0
2011-01-20 10:25:00,26.08,26.2,26.08,26.18,51200.0,26.08,26.2,26.08,26.18,51200.0
2011-01-20 10:30:00,26.18,26.18,26.1,26.13,35800.0,26.18,26.18,26.1,26.13,35800.0
2011-01-20 10:35:00,26.14,26.18,26.05,26.05,32200.0,26.14,26.18,26.05,26.05,32200.0
2011-01-20 10:40:00,26.06,26.06,26.0,26.06,38800.0,26.06,26.06,26.0,26.06,38800.0
2011-01-20 10:45:00,26.05,26.1,26.03,26.06,45000.0,26.05,26.1,26.03,26.06,45000.0
2011-01-20 10:50:00,26.06,26.06,25.99,26.02,30800.0,26.06,26.06,25.99,26.02,30800.0
2011-01-20 10:55:00,26.03,26.08,25.97,26.01,26400.0,26.03,26.08,25.97,26.01,26400.0
2011-01-20 11:00:00,26.01,26.03,25.98,26.02,23400.0,26.01,26.03,25.98,26.02,23400.0
2011-01-20 11:05:00,26.02,26.1,25.99,26.1,31600.0,26.02,26.1,25.99,26.1,31600.0
2011-01-20 11:10:00,26.09,26.13,26.07,26.07,20800.0,26.09,26.13,26.07,26.07,20800.0
2011-01-20 11:15:00,26.07,26.07,25.95,25.97,53600.0,26.07,26.07,25.95,25.97,53600.0
2011-01-20 11:20:00,25.97,25.97,25.93,25.95,34800.0,25.97,25.97,25.93,25.95,34800.0
2011-01-20 11:25:00,25.95,25.95,25.91,25.93,21400.0,25.95,25.95,25.91,25.93,21400.0
2011-01-20 11:30:00,25.94,25.94,25.9,25.93,17400.0,25.94,25.94,25.9,25.93,17400.0
2011-01-20 11:35:00,25.93,25.95,25.92,25.95,16400.0,25.93,25.95,25.92,25.95,16400.0
2011-01-20 11:40:00,25.94,25.95,25.93,25.95,8800.0,25.94,25.95,25.93,25.95,8800.0
2011-01-20 11:45:00,25.95,25.96,25.93,25.95,28600.0,25.95,25.96,25.93,25.95,28600.0
2011-01-20 11:50:00,25.95,25.95,25.9,25.9,34400.0,25.95,25.95,25.9,25.9,34400.0
2011-01-20 11:55:00,25.91,25.93,25.86,25.88,27200.0,25.91,25.93,25.86,25.88,27200.0
2011-01-20 12:00:00,25.88,25.9,25.85,25.9,34400.0,25.88,25.9,25.85,25.9,34400.0
2011-01-20 12:05:00,25.9,25.96,25.9,25.92,48000.0,25.9,25.96,25.9,25.92,48000.0
2011-01-20 12:10:00,25.93,25.95,25.92,25.95,12000.0,25.93,25.95,25.92,25.95,12000.0
2011-01-20 12:15:00,25.94,25.94,25.92,25.93,19200.0,25.94,25.94,25.92,25.93,19200.0
2011-01-20 12:20:00,25.93,25.95,25.93,25.95,43400.0,25.93,25.95,25.93,25.95,43400.0
2011-01-20 12:25:00,25.95,25.96,25.93,25.94,21400.0,25.95,25.96,25.93,25.94,21400.0
2011-01-20 12:30:00,25.94,25.95,25.93,25.93,12000.0,25.94,25.95,25.93,25.93,12000.0
2011-01-20 12:35:00,25.93,25.95,25.93,25.93,12000.0,25.93,25.95,25.93,25.93,12000.0
2011-01-20 12:40:00,25.93,25.95,25.93,25.93,15000.0,25.93,25.95,25.93,25.93,15000.0
2011-01-20 12:45:00,25.93,25.95,25.93,25.93,7800.0,25.93,25.95,25.93,25.93,7800.0
2011-01-20 12:50:00,25.93,25.95,25.93,25.95,11000.0,25.93,25.95,25.93,25.95,11000.0
2011-01-20 12:55:00,25.95,25.95,25.93,25.95,11200.0,25.95,25.95,25.93,25.95,11200.0
2011-01-20 13:00:00,25.95,25.95,25.93,25.93,17200.0,25.95,25.95,25.93,25.93,17200.0
2011-01-20 13:05:00,25.93,25.95,25.93,25.93,25400.0,25.93,25.95,25.93,25.93,25400.0
2011-01-20 13:10:00,25.93,25.95,25.93,25.94,5600.0,25.93,25.95,25.93,25.94,5600.0
2011-01-20 13:15:00,25.95,25.95,25.93,25.93,22200.0,25.95,25.95,25.93,25.93,22200.0
2011-01-20 13:20:00,25.93,25.93,25.88,25.9,31400.0,25.93,25.93,25.88,25.9,31400.0
2011-01-20 13:25:00,25.9,25.95,25.89,25.91,46800.0,25.9,25.95,25.89,25.91,46800.0
2011-01-20 13:30:00,25.91,25.93,25.9,25.92,16400.0,25.91,25.93,25.9,25.92,16400.0
2011-01-20 13:35:00,25.92,25.93,25.9,25.91,12200.0,25.92,25.93,25.9,25.91,12200.0
2011-01-20 13:40:00,25.92,25.92,25.89,25.89,13400.0,25.92,25.92,25.89,25.89,13400.0
2011-01-20 13:45:00,25.89,25.89,25.86,25.86,24000.0,25.89,25.89,25.86,25.86,24000.0
2011-01-20 13:50:00,25.86,25.86,25.82,25.82,22400.0,25.86,25.86,25.82,25.82,22400.0
2011-01-20 13:55:00,25.81,25.88,25.81,25.85,37400.0,25.81,25.88,25.81,25.85,37400.0
2011-01-20 14:00:00,25.85,25.88,25.84,25.88,22800.0,25.85,25.88,25.84,25.88,22800.0
2011-01-20 14:05:00,25.88,25.95,25.87,25.93,67800.0,25.88,25.95,25.87,25.93,67800.0
2011-01-20 14:10:00,25.92,25.95,25.91,25.95,32600.0,25.92,25.95,25.91,25.95,32600.0
2011-01-20 14:15:00,25.95,25.95,25.93,25.95,28400.0,25.95,25.95,25.93,25.95,28400.0
2011-01-20 14:20:00,25.95,25.95,25.89,25.89,58600.0,25.95,25.95,25.89,25.89,58600.0
2011-01-20 14:25:00,25.89,25.9,25.85,25.86,66600.0,25.89,25.9,25.85,25.86,66600.0
2011-01-20 14:30:00,25.86,25.92,25.83,25.9,72000.0,25.86,25.92,25.83,25.9,72000.0
2011-01-20 14:35:00,25.89,25.91,25.87,25.87,24400.0,25.89,25.91,25.87,25.87,24400.0
2011-01-20 14:40:00,25.88,25.91,25.87,25.9,20200.0,25.88,25.91,25.87,25.9,20200.0
2011-01-20 14:45:00,25.89,25.91,25.88,25.91,25200.0,25.89,25.91,25.88,25.91,25200.0
2011-01-20 14:50:00,25.91,25.93,25.9,25.93,141800.0,25.91,25.93,25.9,25.93,141800.0
2011-01-20 14:55:00,25.93,25.98,25.93,25.95,133600.0,25.93,25.98,25.93,25.95,133600.0
2011-01-20 15:00:00,25.96,25.96,25.9,25.91,57400.0,25.96,25.96,25.9,25.91,57400.0
2011-01-20 15:05:00,25.92,25.92,25.87,25.88,32800.0,25.92,25.92,25.87,25.88,32800.0
2011-01-20 15:10:00,25.88,25.89,25.86,25.87,27600.0,25.88,25.89,25.86,25.87,27600.0
2011-01-20 15:15:00,25.86,25.87,25.81,25.81,39800.0,25.86,25.87,25.81,25.81,39800.0
2011-01-20 15:20:00,25.81,25.85,25.8,25.85,37000.0,25.81,25.85,25.8,25.85,37000.0
2011-01-20 15:25:00,25.85,25.86,25.83,25.84,46400.0,25.85,25.86,25.83,25.84,46400.0
2011-01-20 15:30:00,25.83,25.85,25.81,25.82,73400.0,25.83,25.85,25.81,25.82,73400.0
2011-01-20 15:35:00,25.82,25.86,25.8,25.85,45600.0,25.82,25.86,25.8,25.85,45600.0
2011-01-20 15:40:00,25.85,25.89,25.85,25.86,38600.0,25.85,25.89,25.85,25.86,38600.0
2011-01-20 15:45:00,25.86,25.86,25.8,25.85,100000.0,25.86,25.86,25.8,25.85,100000.0
2011-01-20 15:50:00,25.86,25.86,25.82,25.85,136800.0,25.86,25.86,25.82,25.85,136800.0
2011-01-20 15:55:00,25.86,25.89,25.85,25.86,255600.0,25.86,25.89,25.85,25.86,255600.0
2011-01-21 09:30:00,25.91,25.95,25.86,25.91,224800.0,25.91,25.95,25.86,25.91,224800.0
2011-01-21 09:35:00,25.9,25.93,25.89,25.92,47400.0,25.9,25.93,25.89,25.92,47400.0
2011-01-21 09:40:00,25.92,25.96,25.91,25.93,28000.0,25.92,25.96,25.91,25.93,28000.0
2011-01-21 09:45:00,25.93,25.94,25.9,25.9,23000.0,25.93,25.94,25.9,25.9,23000.0
2011-01-21 09:50:00,25.9,25.94,25.9,25.93,17600.0,25.9,25.94,25.9,25.93,17600.0
2011-01-21 09:55:00,25.93,25.94,25.9,25.92,18600.0,25.93,25.94,25.9,25.92,18600.0
2011-01-21 10:00:00,25.9,25.92,25.89,25.9,37000.0,25.9,25.92,25.89,25.9,37000.0
2011-01-21 10:05:00,25.9,25.91,25.86,25.9,78000.0,25.9,25.91,25.86,25.9,78000.0
2011-01-21 10:10:00,25.89,25.91,25.88,25.88,18200.0,25.89,25.91,25.88,25.88,18200.0
2011-01-21 10:15:00,25.86,25.89,25.83,25.89,24400.0,25.86,25.89,25.83,25.89,24400.0
2011-01-21 10:20:00,25.89,25.89,25.84,25.88,27400.0,25.89,25.89,25.84,25.88,27400.0
2011-01-21 10:25:00,25.87,25.89,25.8,25.83,22600.0,25.87,25.89,25.8,25.83,22600.0
2011-01-21 10:30:00,25.81,25.82,25.69,25.72,43600.0,25.81,25.82,25.69,25.72,43600.0
2011-01-21 10:35:00,25.72,25.75,25.71,25.73,27200.0,25.72,25.75,25.71,25.73,27200.0
2011-01-21 10:40:00,25.73,25.76,25.72,25.74,15400.0,25.73,25.76,25.72,25.74,15400.0
2011-01-21 10:45:00,25.74,25.79,25.74,25.75,22600.0,25.74,25.79,25.74,25.75,22600.0
2011-01-21 10:50:00,25.75,25.76,25.72,25.75,25200.0,25.75,25.76,25.72,25.75,25200.0
2011-01-21 10:55:00,25.75,25.78,25.75,25.75,40400.0,25.75,25.78,25.75,25.75,40400.0
2011-01-21 11:00:00,25.75,25.77,25.74,25.76,8200.0,25.75,25.77,25.74,25.76,8200.0
2011-01-21 11:05:00,25.76,25.78,25.7,25.75,27200.0,25.76,25.78,25.7,25.75,27200.0
2011-01-21 11:10:00,25.75,25.77,25.75,25.76,66800.0,25.75,25.77,25.75,25.76,66800.0
2011-01-21 11:15:00,25.76,25.78,25.75,25.75,30000.0,25.76,25.78,25.75,25.75,30000.0
2011-01-21 11:20:00,25.75,25.8,25.73,25.8,18600.0,25.75,25.8,25.73,25.8,18600.0
2011-01-21 11:25:00,25.79,25.82,25.79,25.82,28000.0,25.79,25.82,25.79,25.82,28000.0
2011-01-21 11:30:00,25.81,25.82,25.75,25.75,12800.0,25.81,25.82,25.75,25.75,12800.0
2011-01-21 11:35:00,25.77,25.81,25.77,25.78,8400.0,25.77,25.81,25.77,25.78,8400.0
2011-01-21 11:40:00,25.78,25.8,25.77,25.79,13200.0,25.78,25.8,25.77,25.79,13200.0
2011-01-21 11:45:00,25.78,25.79,25.75,25.76,166200.0,25.78,25.79,25.75,25.76,166200.0
2011-01-21 11:50:00,25.77,25.83,25.77,25.78,29800.0,25.77,25.83,25.77,25.78,29800.0
2011-01-21 11:55:00,25.77,25.84,25.76,25.81,50200.0,25.77,25.84,25.76,25.81,50200.0
2011-01-21 12:00:00,25.82,25.83,25.75,25.75,19400.0,25.82,25.83,25.75,25.75,19400.0
2011-01-21 12:05:00,25.75,25.77,25.74,25.77,23000.0,25.75,25.77,25.74,25.77,23000.0
2011-01-21 12:10:00,25.77,25.77,25.75,25.76,11200.0,25.77,25.77,25.75,25.76,11200.0
2011-01-21 12:15:00,25.76,25.77,25.75,25.76,10200.0,25.76,25.77,25.75,25.76,10200.0
2011-01-21 12:20:00,25.77,25.8,25.75,25.75,27600.0,25.77,25.8,25.75,25.75,27600.0
2011-01-21 12:25:00,25.75,25.78,25.75,25.77,9800.0,25.75,25.78,25.75,25.77,9800.0
2011-01-21 12:30:00,25.78,25.78,25.75,25.77,5800.0,25.78,25.78,25.75,25.77,5800.0
2011-01-21 12:35:00,25.76,25.78,25.76,25.76,5400.0,25.76,25.78,25.76,25.76,5400.0
2011-01-21 12:40:00,25.76,25.77,25.75,25.76,13600.0,25.76,25.77,25.75,25.76,13600.0
2011-01-21 12:45:00,25.75,25.79,25.75,25.78,29000.0,25.75,25.79,25.75,25.78,29000.0
2011-01-21 12:50:00,25.78,25.81,25.78,25.81,13600.0,25.78,25.81,25.78,25.81,13600.0
2011-01-21 12:55:00,25.8,25.84,25.8,25.81,205800.0,25.8,25.84,25.8,25.81,205800.0
2011-01-21 13:00:00,25.82,25.82,25.78,25.78,10600.0,25.82,25.82,25.78,25.78,10600.0
2011-01-21 13:05:00,25.78,25.8,25.77,25.8,26600.0,25.78,25.8,25.77,25.8,26600.0
2011-01-21 13:10:00,25.8,25.84,25.8,25.83,6800.0,25.8,25.84,25.8,25.83,6800.0
2011-01-21 13:15:00,25.81,25.85,25.8,25.85,11400.0,25.81,25.85,25.8,25.85,11400.0
2011-01-21 13:20:00,25.85,25.86,25.8,25.84,10000.0,25.85,25.86,25.8,25.84,10000.0
2011-01-21 13:25:00,25.85,25.86,25.83,25.83,3600.0,25.85,25.86,25.83,25.83,3600.0
2011-01-21 13:30:00,25.83,25.85,25.83,25.84,5600.0,25.83,25.85,25.83,25.84,5600.0
2011-01-21 13:35:00,25.84,25.86,25.83,25.83,4200.0,25.84,25.86,25.83,25.83,4200.0
2011-01-21 13:40:00,25.84,25.84,25.83,25.83,9000.0,25.84,25.84,25.83,25.83,9000.0
2011-01-21 13:45:00,25.83,25.91,25.83,25.91,86800.0,25.83,25.91,25.83,25.91,86800.0
2011-01-21 13:50:00,25.9,25.91,25.89,25.9,21400.0,25.9,25.91,25.89,25.9,21400.0
2011-01-21 13:55:00,25.9,25.93,25.9,25.93,15600.0,25.9,25.93,25.9,25.93,15600.0
2011-01-21 14:00:00,25.93,25.93,25.9,25.91,13600.0,25.93,25.93,25.9,25.91,13600.0
2011-01-21 14:05:00,25.91,25.92,25.9,25.92,18000.0,25.91,25.92,25.9,25.92,18000.0
2011-01-21 14:10:00,25.92,25.93,25.92,25.92,20000.0,25.92,25.93,25.92,25.92,20000.0
2011-01-21 14:15:00,25.92,25.94,25.9,25.93,49200.0,25.92,25.94,25.9,25.93,49200.0
2011-01-21 14:20:00,25.93,25.95,25.91,25.92,21600.0,25.93,25.95,25.91,25.92,21600.0
2011-01-21 14:25:00,25.93,25.95,25.93,25.93,16800.0,25.93,25.95,25.93,25.93,16800.0
2011-01-21 14:30:00,25.93,25.94,25.93,25.93,17400.0,25.93,25.94,25.93,25.93,17400.0
2011-01-21 14:35:00,25.93,25.93,25.93,25.93,15400.0,25.93,25.93,25.93,25.93,15400.0
2011-01-21 14:40:00,25.93,25.93,25.92,25.93,15000.0,25.93,25.93,25.92,25.93,15000.0
2011-01-21 14:45:00,25.93,25.93,25.91,25.91,7600.0,25.93,25.93,25.91,25.91,7600.0
2011-01-21 14:50:00,25.91,25.93,25.9,25.93,16800.0,25.91,25.93,25.9,25.93,16800.0
2011-01-21 14:55:00,25.92,25.92,25.9,25.91,19800.0,25.92,25.92,25.9,25.91,19800.0
2011-01-21 15:00:00,25.92,25.93,25.92,25.93,48000.0,25.92,25.93,25.92,25.93,48000.0
2011-01-21 15:05:00,25.93,25.93,25.92,25.93,17600.0,25.93,25.93,25.92,25.93,17600.0
2011-01-21 15:10:00,25.93,25.93,25.92,25.93,31400.0,25.93,25.93,25.92,25.93,31400.0
2011-01-21 15:15:00,25.93,25.93,25.93,25.93,23000.0,25.93,25.93,25.93,25.93,23000.0
2011-01-21 15:20:00,25.93,25.93,25.92,25.93,33400.0,25.93,25.93,25.92,25.93,33400.0
2011-01-21 15:25:00,25.93,25.96,25.93,25.94,89600.0,25.93,25.96,25.93,25.94,89600.0
2011-01-21 15:30:00,25.94,25.97,25.93,25.96,101000.0,25.94,25.97,25.93,25.96,101000.0
2011-01-21 15:35:00,25.96,25.97,25.95,25.96,71400.0,25.96,25.97,25.95,25.96,71400.0
2011-01-21 15:40:00,25.96,25.97,25.95,25.95,54400.0,25.96,25.97,25.95,25.95,54400.0
2011-01-21 15:45:00,25.95,25.97,25.95,25.96,107800.0,25.95,25.97,25.95,25.96,107800.0
2011-01-21 15:50:00,25.96,25.98,25.93,25.97,106400.0,25.96,25.98,25.93,25.97,106400.0
2011-01-21 15:55:00,25.97,25.98,25.95,25.95,147400.0,25.97,25.98,25.95,25.95,147400.0
2011-01-24 09:30:00,25.9,25.94,25.75,25.82,60200.0,25.9,25.94,25.75,25.82,60200.0
2011-01-24 09:35:00,25.82,25.88,25.76,25.82,57000.0,25.82,25.88,25.76,25.82,57000.0
2011-01-24 09:40:00,25.82,25.85,25.81,25.81,26800.0,25.82,25.85,25.81,25.81,26800.0
2011-01-24 09:45:00,25.82,25.86,25.8,25.82,42400.0,25.82,25.86,25.8,25.82,42400.0
2011-01-24 09:50:00,25.82,25.93,25.8,25.87,240000.0,25.82,25.93,25.8,25.87,240000.0
2011-01-24 09:55:00,25.86,25.89,25.83,25.85,19000.0,25.86,25.89,25.83,25.85,19000.0
2011-01-24 10:00:00,25.85,25.86,25.83,25.86,33400.0,25.85,25.86,25.83,25.86,33400.0
2011-01-24 10:05:00,25.86,25.86,25.84,25.84,10400.0,25.86,25.86,25.84,25.84,10400.0
2011-01-24 10:10:00,25.83,25.88,25.82,25.82,24400.0,25.83,25.88,25.82,25.82,24400.0
2011-01-24 10:15:00,25.82,25.83,25.75,25.81,37400.0,25.82,25.83,25.75,25.81,37400.0
2011-01-24 10:20:00,25.8,25.86,25.8,25.85,96600.0,25.8,25.86,25.8,25.85,96600.0
2011-01-24 10:25:00,25.85,25.88,25.84,25.86,83000.0,25.85,25.88,25.84,25.86,83000.0
2011-01-24 10:30:00,25.86,25.88,25.85,25.85,17800.0,25.86,25.88,25.85,25.85,17800.0
2011-01-24 10:35:00,25.86,25.86,25.85,25.85,26200.0,25.86,25.86,25.85,25.85,26200.0
2011-01-24 10:40:00,25.85,25.86,25.8,25.82,58200.0,25.85,25.86,25.8,25.82,58200.0
2011-01-24 10:45:00,25.82,25.86,25.82,25.86,25400.0,25.82,25.86,25.82,25.86,25400.0
2011-01-24 10:50:00,25.86,25.86,25.85,25.86,20400.0,25.86,25.86,25.85,25.86,20400.0
2011-01-24 10:55:00,25.86,25.86,25.85,25.86,26600.0,25.86,25.86,25.85,25.86,26600.0
2011-01-24 11:00:00,25.85,25.87,25.85,25.87,48200.0,25.85,25.87,25.85,25.87,48200.0
2011-01-24 11:05:00,25.87,25.87,25.85,25.86,21600.0,25.87,25.87,25.85,25.86,21600.0
2011-01-24 11:10:00,25.86,25.86,25.85,25.86,30800.0,25.86,25.86,25.85,25.86,30800.0
2011-01-24 11:15:00,25.86,25.86,25.84,25.85,29000.0,25.86,25.86,25.84,25.85,29000.0
2011-01-24 11:20:00,25.85,25.85,25.84,25.85,42200.0,25.85,25.85,25.84,25.85,42200.0
2011-01-24 11:25:00,25.85,25.86,25.84,25.85,184000.0,25.85,25.86,25.84,25.85,184000.0
2011-01-24 11:30:00,25.85,25.88,25.85,25.86,26800.0,25.85,25.88,25.85,25.86,26800.0
2011-01-24 11:35:00,25.86,25.88,25.86,25.86,8200.0,25.86,25.88,25.86,25.86,8200.0
2011-01-24 11:40:00,25.86,25.9,25.86,25.88,12400.0,25.86,25.9,25.86,25.88,12400.0
2011-01-24 11:45:00,25.88,25.92,25.88,25.92,23800.0,25.88,25.92,25.88,25.92,23800.0
2011-01-24 11:50:00,25.91,25.94,25.9,25.93,21600.0,25.91,25.94,25.9,25.93,21600.0
2011-01-24 11:55:00,25.93,25.94,25.92,25.93,11400.0,25.93,25.94,25.92,25.93,11400.0
2011-01-24 12:00:00,25.93,25.93,25.91,25.92,29400.0,25.93,25.93,25.91,25.92,29400.0
2011-01-24 12:05:00,25.92,25.96,25.92,25.92,43200.0,25.92,25.96,25.92,25.92,43200.0
2011-01-24 12:10:00,25.91,25.93,25.91,25.93,8000.0,25.91,25.93,25.91,25.93,8000.0
2011-01-24 12:15:00,25.92,25.95,25.91,25.93,9000.0,25.92,25.95,25.91,25.93,9000.0
2011-01-24 12:20:00,25.92,26.03,25.92,26.02,67000.0,25.92,26.03,25.92,26.02,67000.0
2011-01-24 12:25:00,26.02,26.05,26.02,26.03,31400.0,26.02,26.05,26.02,26.03,31400.0
2011-01-24 12:30:00,26.03,26.03,26.0,26.01,42200.0,26.03,26.03,26.0,26.01,42200.0
2011-01-24 12:35:00,26.01,26.01,26.0,26.0,9000.0,26.01,26.01,26.0,26.0,9000.0
2011-01-24 12:40:00,26.0,26.0,26.0,26.0,22600.0,26.0,26.0,26.0,26.0,22600.0
2011-01-24 12:45:00,26.0,26.05,26.0,26.03,27000.0,26.0,26.05,26.0,26.03,27000.0
2011-01-24 12:50:00,26.02,26.04,26.02,26.04,12400.0,26.02,26.04,26.02,26.04,12400.0
2011-01-24 12:55:00,26.04,26.06,26.02,26.03,18000.0,26.04,26.06,26.02,26.03,18000.0
2011-01-24 13:00:00,26.03,26.06,26.02,26.04,17000.0,26.03,26.06,26.02,26.04,17000.0
2011-01-24 13:05:00,26.05,26.07,26.04,26.06,11400.0,26.05,26.07,26.04,26.06,11400.0
2011-01-24 13:10:00,26.07,26.07,26.02,26.03,10400.0,26.07,26.07,26.02,26.03,10400.0
2011-01-24 13:15:00,26.03,26.08,26.02,26.07,35800.0,26.03,26.08,26.02,26.07,35800.0
2011-01-24 13:20:00,26.07,26.07,26.04,26.04,18400.0,26.07,26.07,26.04,26.04,18400.0
2011-01-24 13:25:00,26.04,26.04,26.0,26.01,10800.0,26.04,26.04,26.0,26.01,10800.0
2011-01-24 13:30:00,26.0,26.05,26.0,26.04,35000.0,26.0,26.05,26.0,26.04,35000.0
2011-01-24 13:35:00,26.03,26.05,26.01,26.05,8600.0,26.03,26.05,26.01,26.05,8600.0
2011-01-24 13:40:00,26.04,26.05,26.02,26.04,7600.0,26.04,26.05,26.02,26.04,7600.0
2011-01-24 13:45:00,26.03,26.07,26.01,26.07,11200.0,26.03,26.07,26.01,26.07,11200.0
2011-01-24 13:50:00,26.07,26.09,26.07,26.08,24400.0,26.07,26.09,26.07,26.08,24400.0
2011-01-24 13:55:00,26.09,26.1,26.08,26.08,15000.0,26.09,26.1,26.08,26.08,15000.0
2011-01-24 14:00:00,26.08,26.09,26.06,26.08,27200.0,26.08,26.09,26.06,26.08,27200.0
2011-01-24 14:05:00,26.07,26.09,26.07,26.09,8800.0,26.07,26.09,26.07,26.09,8800.0
2011-01-24 14:10:00,26.09,26.1,26.08,26.09,10600.0,26.09,26.1,26.08,26.09,10600.0
2011-01-24 14:15:00,26.1,26.15,26.09,26.15,43400.0,26.1,26.15,26.09,26.15,43400.0
2011-01-24 14:20:00,26.14,26.17,26.13,26.14,35600.0,26.14,26.17,26.13,26.14,35600.0
2011-01-24 14:25:00,26.14,26.18,26.14,26.16,36600.0,26.14,26.18,26.14,26.16,36600.0
2011-01-24 14:30:00,26.17,26.18,26.14,26.16,30600.0,26.17,26.18,26.14,26.16,30600.0
2011-01-24 14:35:00,26.15,26.16,26.12,26.14,28200.0,26.15,26.16,26.12,26.14,28200.0
2011-01-24 14:40:00,26.14,26.16,26.11,26.13,26600.0,26.14,26.16,26.11,26.13,26600.0
2011-01-24 14:45:00,26.12,26.15,26.12,26.14,23000.0,26.12,26.15,26.12,26.14,23000.0
2011-01-24 14:50:00,26.14,26.14,26.1,26.11,35000.0,26.14,26.14,26.1,26.11,35000.0
2011-01-24 14:55:00,26.11,26.11,26.07,26.09,36800.0,26.11,26.11,26.07,26.09,36800.0
2011-01-24 15:00:00,26.08,26.13,26.07,26.11,24200.0,26.08,26.13,26.07,26.11,24200.0
2011-01-24 15:05:00,26.11,26.14,26.11,26.14,35400.0,26.11,26.14,26.11,26.14,35400.0
2011-01-24 15:10:00,26.14,26.14,26.11,26.13,35600.0,26.14,26.14,26.11,26.13,35600.0
2011-01-24 15:15:00,26.14,26.16,26.13,26.15,58800.0,26.14,26.16,26.13,26.15,58800.0
2011-01-24 15:20:00,26.15,26.15,26.11,26.13,52000.0,26.15,26.15,26.11,26.13,52000.0
2011-01-24 15:25:00,26.13,26.16,26.13,26.15,41600.0,26.13,26.16,26.13,26.15,41600.0
2011-01-24 15:30:00,26.15,26.17,26.14,26.16,73400.0,26.15,26.17,26.14,26.16,73400.0
2011-01-24 15:35:00,26.17,26.18,26.13,26.13,72600.0,26.17,26.18,26.13,26.13,72600.0
2011-01-24 15:40:00,26.13,26.18,26.13,26.17,92600.0,26.13,26.18,26.13,26.17,92600.0
2011-01-24 15:45:00,26.18,26.2,26.17,26.18,86600.0,26.18,26.2,26.17,26.18,86600.0
2011-01-24 15:50:00,26.18,26.19,26.17,26.18,122800.0,26.18,26.19,26.17,26.18,122800.0
2011-01-24 15:55:00,26.18,26.22,26.17,26.18,248400.0,26.18,26.22,26.17,26.18,248400.0
2011-01-25 09:30:00,26.04,26.06,25.88,26.04,33800.0,26.04,26.06,25.88,26.04,33800.0
2011-01-25 09:35:00,26.06,26.06,25.94,25.95,25800.0,26.06,26.06,25.94,25.95,25800.0
2011-01-25 09:40:00,25.96,25.96,25.85,25.85,47000.0,25.96,25.96,25.85,25.85,47000.0
2011-01-25 09:45:00,25.86,25.93,25.82,25.89,58400.0,25.86,25.93,25.82,25.89,58400.0
2011-01-25 09:50:00,25.89,25.93,25.88,25.92,17600.0,25.89,25.93,25.88,25.92,17600.0
2011-01-25 09:55:00,25.93,26.02,25.92,26.02,25000.0,25.93,26.02,25.92,26.02,25000.0
2011-01-25 10:00:00,26.02,26.13,26.01,26.04,92000.0,26.02,26.13,26.01,26.04,92000.0
2011-01-25 10:05:00,26.02,26.04,25.98,25.99,22400.0,26.02,26.04,25.98,25.99,22400.0
2011-01-25 10:10:00,25.99,26.07,25.97,26.05,35600.0,25.99,26.07,25.97,26.05,35600.0
2011-01-25 10:15:00,26.05,26.05,25.95,25.97,24000.0,26.05,26.05,25.95,25.97,24000.0
2011-01-25 10:20:00,25.97,26.02,25.96,26.0,46600.0,25.97,26.02,25.96,26.0,46600.0
2011-01-25 10:25:00,25.99,26.01,25.96,26.0,19800.0,25.99,26.01,25.96,26.0,19800.0
2011-01-25 10:30:00,25.99,26.02,25.98,26.0,10600.0,25.99,26.02,25.98,26.0,10600.0
2011-01-25 10:35:00,26.01,26.05,26.0,26.05,42000.0,26.01,26.05,26.0,26.05,42000.0
2011-01-25 10:40:00,26.04,26.1,26.04,26.08,32400.0,26.04,26.1,26.04,26.08,32400.0
2011-01-25 10:45:00,26.08,26.1,26.07,26.09,21000.0,26.08,26.1,26.07,26.09,21000.0
2011-01-25 10:50:00,26.09,26.12,26.06,26.12,34000.0,26.09,26.12,26.06,26.12,34000.0
2011-01-25 10:55:00,26.11,26.13,26.1,26.11,22000.0,26.11,26.13,26.1,26.11,22000.0
2011-01-25 11:00:00,26.11,26.14,26.1,26.11,18000.0,26.11,26.14,26.1,26.11,18000.0
2011-01-25 11:05:00,26.11,26.14,26.11,26.13,33400.0,26.11,26.14,26.11,26.13,33400.0
2011-01-25 11:10:00,26.13,26.13,26.11,26.13,40600.0,26.13,26.13,26.11,26.13,40600.0
2011-01-25 11:15:00,26.13,26.14,26.12,26.13,57600.0,26.13,26.14,26.12,26.13,57600.0
2011-01-25 11:20:00,26.13,26.13,26.11,26.11,160200.0,26.13,26.13,26.11,26.11,160200.0
2011-01-25 11:25:00,26.11,26.13,26.09,26.1,38600.0,26.11,26.13,26.09,26.1,38600.0
2011-01-25 11:30:00,26.1,26.1,26.09,26.1,26200.0,26.1,26.1,26.09,26.1,26200.0
2011-01-25 11:35:00,26.1,26.1,26.08,26.09,77200.0,26.1,26.1,26.08,26.09,77200.0
2011-01-25 11:40:00,26.09,26.1,26.08,26.08,18600.0,26.09,26.1,26.08,26.08,18600.0
2011-01-25 11:45:00,26.08,26.09,26.08,26.08,19200.0,26.08,26.09,26.08,26.08,19200.0
2011-01-25 11:50:00,26.09,26.09,26.06,26.06,38200.0,26.09,26.09,26.06,26.06,38200.0
2011-01-25 11:55:00,26.06,26.06,26.05,26.06,56400.0,26.06,26.06,26.05,26.06,56400.0
2011-01-25 12:00:00,26.05,26.07,26.05,26.07,25400.0,26.05,26.07,26.05,26.07,25400.0
2011-01-25 12:05:00,26.07,26.08,26.06,26.06,11600.0,26.07,26.08,26.06,26.06,11600.0
2011-01-25 12:10:00,26.07,26.08,26.06,26.06,30200.0,26.07,26.08,26.06,26.06,30200.0
2011-01-25 12:15:00,26.06,26.08,26.06,26.06,25000.0,26.06,26.08,26.06,26.06,25000.0
2011-01-25 12:20:00,26.06,26.07,26.05,26.05,27400.0,26.06,26.07,26.05,26.05,27400.0
2011-01-25 12:25:00,26.06,26.07,26.05,26.06,16800.0,26.06,26.07,26.05,26.06,16800.0
2011-01-25 12:30:00,26.07,26.07,26.06,26.07,22800.0,26.07,26.07,26.06,26.07,22800.0
2011-01-25 12:35:00,26.07,26.09,26.07,26.09,20800.0,26.07,26.09,26.07,26.09,20800.0
2011-01-25 12:40:00,26.09,26.11,26.06,26.06,12200.0,26.09,26.11,26.06,26.06,12200.0
2011-01-25 12:45:00,26.06,26.07,26.06,26.06,62200.0,26.06,26.07,26.06,26.06,62200.0
2011-01-25 12:50:00,26.06,26.09,26.06,26.08,49800.0,26.06,26.09,26.06,26.08,49800.0
2011-01-25 12:55:00,26.08,26.09,26.06,26.06,6000.0,26.08,26.09,26.06,26.06,6000.0
2011-01-25 13:00:00,26.06,26.07,26.06,26.06,8200.0,26.06,26.07,26.06,26.06,8200.0
2011-01-25 13:05:00,26.06,26.06,26.06,26.06,8400.0,26.06,26.06,26.06,26.06,8400.0
2011-01-25 13:10:00,26.06,26.06,26.06,26.06,7800.0,26.06,26.06,26.06,26.06,7800.0
2011-01-25 13:15:00,26.06,26.06,26.06,26.06,3200.0,26.06,26.06,26.06,26.06,3200.0
2011-01-25 13:20:00,26.06,26.06,26.05,26.06,36800.0,26.06,26.06,26.05,26.06,36800.0
2011-01-25 13:25:00,26.06,26.07,26.06,26.07,4200.0,26.06,26.07,26.06,26.07,4200.0
2011-01-25 13:30:00,26.06,26.07,26.05,26.06,9200.0,26.06,26.07,26.05,26.06,9200.0
2011-01-25 13:35:00,26.05,26.06,26.04,26.05,23200.0,26.05,26.06,26.04,26.05,23200.0
2011-01-25 13:40:00,26.06,26.06,26.05,26.06,10200.0,26.06,26.06,26.05,26.06,10200.0
2011-01-25 13:45:00,26.06,26.06,26.04,26.04,20200.0,26.06,26.06,26.04,26.04,20200.0
2011-01-25 13:50:00,26.04,26.04,26.01,26.02,15600.0,26.04,26.04,26.01,26.02,15600.0
2011-01-25 13:55:00,26.01,26.04,26.0,26.03,15200.0,26.01,26.04,26.0,26.03,15200.0
2011-01-25 14:00:00,26.04,26.04,26.02,26.02,130200.0,26.04,26.04,26.02,26.02,130200.0
2011-01-25 14:05:00,26.02,26.02,26.02,26.02,18000.0,26.02,26.02,26.02,26.02,18000.0
2011-01-25 14:10:00,26.02,26.03,26.0,26.0,18000.0,26.02,26.03,26.0,26.0,18000.0
2011-01-25 14:15:00,26.0,26.0,25.99,25.99,16000.0,26.0,26.0,25.99,25.99,16000.0
2011-01-25 14:20:00,26.0,26.01,25.99,25.99,57400.0,26.0,26.01,25.99,25.99,57400.0
2011-01-25 14:25:00,25.99,26.0,25.98,26.0,42600.0,25.99,26.0,25.98,26.0,42600.0
2011-01-25 14:30:00,25.99,26.0,25.97,25.99,27200.0,25.99,26.0,25.97,25.99,27200.0
2011-01-25 14:35:00,25.98,26.0,25.94,25.99,45200.0,25.98,26.0,25.94,25.99,45200.0
2011-01-25 14:40:00,25.99,26.0,25.97,25.97,12200.0,25.99,26.0,25.97,25.97,12200.0
2011-01-25 14:45:00,25.97,25.99,25.96,25.96,16600.0,25.97,25.99,25.96,25.96,16600.0
2011-01-25 14:50:00,25.95,25.97,25.95,25.96,17000.0,25.95,25.97,25.95,25.96,17000.0
2011-01-25 14:55:00,25.96,25.98,25.96,25.98,26600.0,25.96,25.98,25.96,25.98,26600.0
2011-01-25 15:00:00,25.98,26.0,25.98,26.0,23800.0,25.98,26.0,25.98,26.0,23800.0
2011-01-25 15:05:00,26.0,26.0,25.98,26.0,91000.0,26.0,26.0,25.98,26.0,91000.0
2011-01-25 15:10:00,25.99,26.0,25.98,26.0,18000.0,25.99,26.0,25.98,26.0,18000.0
2011-01-25 15:15:00,26.0,26.0,25.98,25.99,28800.0,26.0,26.0,25.98,25.99,28800.0
2011-01-25 15:20:00,25.99,26.01,25.98,26.0,33400.0,25.99,26.01,25.98,26.0,33400.0
2011-01-25 15:25:00,26.0,26.0,25.98,26.0,75000.0,26.0,26.0,25.98,26.0,75000.0
2011-01-25 15:30:00,26.0,26.0,25.97,25.99,32600.0,26.0,26.0,25.97,25.99,32600.0
2011-01-25 15:35:00,25.99,25.99,25.95,25.96,29000.0,25.99,25.99,25.95,25.96,29000.0
2011-01-25 15:40:00,25.95,25.98,25.95,25.97,54000.0,25.95,25.98,25.95,25.97,54000.0
2011-01-25 15:45:00,25.97,26.05,25.97,26.04,108200.0,25.97,26.05,25.97,26.04,108200.0
2011-01-25 15:50:00,26.03,26.05,26.02,26.03,57600.0,26.03,26.05,26.02,26.03,57600.0
2011-01-25 15:55:00,26.03,26.08,26.03,26.06,136200.0,26.03,26.08,26.03,26.06,136200.0
2011-01-26 09:30:00,26.05,26.06,25.8,25.82,34400.0,26.05,26.06,25.8,25.82,34400.0
2011-01-26 09:35:00,25.78,25.84,25.73,25.73,48200.0,25.78,25.84,25.73,25.73,48200.0
2011-01-26 09:40:00,25.73,25.88,25.73,25.88,28200.0,25.73,25.88,25.73,25.88,28200.0
2011-01-26 09:45:00,25.88,25.97,25.87,25.97,17000.0,25.88,25.97,25.87,25.97,17000.0
2011-01-26 09:50:00,25.98,26.05,25.95,26.02,51600.0,25.98,26.05,25.95,26.02,51600.0
2011-01-26 09:55:00,26.02,26.05,26.01,26.03,46200.0,26.02,26.05,26.01,26.03,46200.0
2011-01-26 10:00:00,26.03,26.07,26.0,26.0,60600.0,26.03,26.07,26.0,26.0,60600.0
2011-01-26 10:05:00,26.0,26.18,25.99,26.15,43600.0,26.0,26.18,25.99,26.15,43600.0
2011-01-26 10:10:00,26.15,26.38,26.13,26.33,81600.0,26.15,26.38,26.13,26.33,81600.0
2011-01-26 10:15:00,26.33,26.36,26.26,26.27,20200.0,26.33,26.36,26.26,26.27,20200.0
2011-01-26 10:20:00,26.28,26.28,26.17,26.25,17200.0,26.28,26.28,26.17,26.25,17200.0
2011-01-26 10:25:00,26.23,26.27,26.18,26.22,42600.0,26.23,26.27,26.18,26.22,42600.0
2011-01-26 10:30:00,26.21,26.28,26.19,26.24,38000.0,26.21,26.28,26.19,26.24,38000.0
2011-01-26 10:35:00,26.23,26.25,26.18,26.19,50200.0,26.23,26.25,26.18,26.19,50200.0
2011-01-26 10:40:00,26.18,26.23,26.11,26.2,41400.0,26.18,26.23,26.11,26.2,41400.0
2011-01-26 10:45:00,26.18,26.24,26.18,26.22,25400.0,26.18,26.24,26.18,26.22,25400.0
2011-01-26 10:50:00,26.22,26.24,26.18,26.21,16200.0,26.22,26.24,26.18,26.21,16200.0
2011-01-26 10:55:00,26.18,26.25,26.18,26.24,24200.0,26.18,26.25,26.18,26.24,24200.0
2011-01-26 11:00:00,26.23,26.23,26.15,26.17,22600.0,26.23,26.23,26.15,26.17,22600.0
2011-01-26 11:05:00,26.17,26.18,26.14,26.17,27600.0,26.17,26.18,26.14,26.17,27600.0
2011-01-26 11:10:00,26.16,26.17,26.11,26.14,32000.0,26.16,26.17,26.11,26.14,32000.0
2011-01-26 11:15:00,26.14,26.16,26.1,26.1,18000.0,26.14,26.16,26.1,26.1,18000.0
2011-01-26 11:20:00,26.11,26.16,26.11,26.13,37800.0,26.11,26.16,26.11,26.13,37800.0
2011-01-26 11:25:00,26.11,26.15,26.11,26.11,7400.0,26.11,26.15,26.11,26.11,7400.0
2011-01-26 11:30:00,26.11,26.11,26.03,26.04,8800.0,26.11,26.11,26.03,26.04,8800.0
2011-01-26 11:35:00,26.03,26.1,26.02,26.02,38800.0,26.03,26.1,26.02,26.02,38800.0
2011-01-26 11:40:00,26.02,26.02,25.97,25.97,14200.0,26.02,26.02,25.97,25.97,14200.0
2011-01-26 11:45:00,25.98,26.0,25.97,26.0,3800.0,25.98,26.0,25.97,26.0,3800.0
2011-01-26 11:50:00,26.0,26.0,25.95,25.95,13600.0,26.0,26.0,25.95,25.95,13600.0
2011-01-26 11:55:00,25.95,25.98,25.95,25.96,20200.0,25.95,25.98,25.95,25.96,20200.0
2011-01-26 12:00:00,25.97,25.98,25.93,25.95,35800.0,25.97,25.98,25.93,25.95,35800.0
2011-01-26 12:05:00,25.95,26.0,25.93,25.94,184000.0,25.95,26.0,25.93,25.94,184000.0
2011-01-26 12:10:00,25.93,25.97,25.89,25.97,65800.0,25.93,25.97,25.89,25.97,65800.0
2011-01-26 12:15:00,25.97,26.0,25.92,25.96,17800.0,25.97,26.0,25.92,25.96,17800.0
2011-01-26 12:20:00,25.95,25.97,25.94,25.97,8200.0,25.95,25.97,25.94,25.97,8200.0
2011-01-26 12:25:00,25.96,25.96,25.92,25.93,3400.0,25.96,25.96,25.92,25.93,3400.0
2011-01-26 12:30:00,25.93,25.93,25.89,25.89,12800.0,25.93,25.93,25.89,25.89,12800.0
2011-01-26 12:35:00,25.89,25.91,25.88,25.9,22000.0,25.89,25.91,25.88,25.9,22000.0
2011-01-26 12:40:00,25.89,25.89,25.87,25.87,40400.0,25.89,25.89,25.87,25.87,40400.0
2011-01-26 12:45:00,25.87,25.9,25.86,25.88,50200.0,25.87,25.9,25.86,25.88,50200.0
2011-01-26 12:50:00,25.88,25.91,25.86,25.9,27800.0,25.88,25.91,25.86,25.9,27800.0
2011-01-26 12:55:00,25.88,25.91,25.87,25.9,21400.0,25.88,25.91,25.87,25.9,21400.0
2011-01-26 13:00:00,25.91,25.91,25.86,25.87,51200.0,25.91,25.91,25.86,25.87,51200.0
2011-01-26 13:05:00,25.87,25.9,25.86,25.88,98400.0,25.87,25.9,25.86,25.88,98400.0
2011-01-26 13:10:00,25.88,25.9,25.84,25.85,25600.0,25.88,25.9,25.84,25.85,25600.0
2011-01-26 13:15:00,25.85,25.86,25.83,25.83,15200.0,25.85,25.86,25.83,25.83,15200.0
2011-01-26 13:20:00,25.83,25.83,25.81,25.82,197400.0,25.83,25.83,25.81,25.82,197400.0
2011-01-26 13:25:00,25.83,25.83,25.82,25.82,19000.0,25.83,25.83,25.82,25.82,19000.0
2011-01-26 13:30:00,25.83,25.84,25.82,25.83,27600.0,25.83,25.84,25.82,25.83,27600.0
2011-01-26 13:35:00,25.83,25.88,25.83,25.86,16200.0,25.83,25.88,25.83,25.86,16200.0
2011-01-26 13:40:00,25.85,25.86,25.84,25.84,11400.0,25.85,25.86,25.84,25.84,11400.0
2011-01-26 13:45:00,25.83,25.85,25.82,25.85,52800.0,25.83,25.85,25.82,25.85,52800.0
2011-01-26 13:50:00,25.85,25.88,25.85,25.86,54200.0,25.85,25.88,25.85,25.86,54200.0
2011-01-26 13:55:00,25.86,25.92,25.86,25.9,28600.0,25.86,25.92,25.86,25.9,28600.0
2011-01-26 14:00:00,25.91,25.93,25.91,25.93,26600.0,25.91,25.93,25.91,25.93,26600.0
2011-01-26 14:05:00,25.93,25.94,25.89,25.9,56200.0,25.93,25.94,25.89,25.9,56200.0
2011-01-26 14:10:00,25.9,25.9,25.88,25.88,17600.0,25.9,25.9,25.88,25.88,17600.0
2011-01-26 14:15:00,25.86,25.92,25.82,25.91,66800.0,25.86,25.92,25.82,25.91,66800.0
2011-01-26 14:20:00,25.92,25.93,25.9,25.93,57400.0,25.92,25.93,25.9,25.93,57400.0
2011-01-26 14:25:00,25.93,25.93,25.86,25.89,65800.0,25.93,25.93,25.86,25.89,65800.0
2011-01-26 14:30:00,25.88,25.9,25.85,25.86,64000.0,25.88,25.9,25.85,25.86,64000.0
2011-01-26 14:35:00,25.86,25.9,25.85,25.89,34400.0,25.86,25.9,25.85,25.89,34400.0
2011-01-26 14:40:00,25.89,25.91,25.86,25.91,58400.0,25.89,25.91,25.86,25.91,58400.0
2011-01-26 14:45:00,25.91,25.91,25.89,25.9,46000.0,25.91,25.91,25.89,25.9,46000.0
2011-01-26 14:50:00,25.9,25.92,25.89,25.91,34200.0,25.9,25.92,25.89,25.91,34200.0
2011-01-26 14:55:00,25.91,25.92,25.88,25.88,39400.0,25.91,25.92,25.88,25.88,39400.0
2011-01-26 15:00:00,25.88,25.9,25.85,25.87,65200.0,25.88,25.9,25.85,25.87,65200.0
2011-01-26 15:05:00,25.88,25.88,25.85,25.86,37000.0,25.88,25.88,25.85,25.86,37000.0
2011-01-26 15:10:00,25.86,25.87,25.85,25.87,54200.0,25.86,25.87,25.85,25.87,54200.0
2011-01-26 15:15:00,25.87,25.89,25.85,25.88,86000.0,25.87,25.89,25.85,25.88,86000.0
2011-01-26 15:20:00,25.89,25.89,25.87,25.88,53800.0,25.89,25.89,25.87,25.88,53800.0
2011-01-26 15:25:00,25.88,25.89,25.87,25.89,45400.0,25.88,25.89,25.87,25.89,45400.0
2011-01-26 15:30:00,25.88,25.89,25.87,25.88,52200.0,25.88,25.89,25.87,25.88,52200.0
2011-01-26 15:35:00,25.88,25.93,25.88,25.91,73400.0,25.88,25.93,25.88,25.91,73400.0
2011-01-26 15:40:00,25.91,25.91,25.89,25.89,73800.0,25.91,25.91,25.89,25.89,73800.0
2011-01-26 15:45:00,25.9,25.93,25.89,25.93,142800.0,25.9,25.93,25.89,25.93,142800.0
2011-01-26 15:50:00,25.93,25.93,25.89,25.9,126000.0,25.93,25.93,25.89,25.9,126000.0
2011-01-26 15:55:00,25.9,25.9,25.86,25.89,201000.0,25.9,25.9,25.86,25.89,201000.0
2011-01-27 09:30:00,25.89,25.91,25.8,25.8,30800.0,25.89,25.91,25.8,25.8,30800.0
2011-01-27 09:35:00,25.8,25.87,25.8,25.86,14000.0,25.8,25.87,25.8,25.86,14000.0
2011-01-27 09:40:00,25.86,25.91,25.86,25.89,29600.0,25.86,25.91,25.86,25.89,29600.0
2011-01-27 09:45:00,25.89,25.9,25.83,25.87,32000.0,25.89,25.9,25.83,25.87,32000.0
2011-01-27 09:50:00,25.86,25.86,25.78,25.78,13000.0,25.86,25.86,25.78,25.78,13000.0
2011-01-27 09:55:00,25.78,25.82,25.78,25.79,16000.0,25.78,25.82,25.78,25.79,16000.0
2011-01-27 10:00:00,25.8,25.85,25.79,25.81,15800.0,25.8,25.85,25.79,25.81,15800.0
2011-01-27 10:05:00,25.81,25.84,25.79,25.83,37000.0,25.81,25.84,25.79,25.83,37000.0
2011-01-27 10:10:00,25.83,25.85,25.82,25.82,5000.0,25.83,25.85,25.82,25.82,5000.0
2011-01-27 10:15:00,25.82,25.87,25.8,25.87,11200.0,25.82,25.87,25.8,25.87,11200.0
2011-01-27 10:20:00,25.88,25.88,25.79,25.81,11000.0,25.88,25.88,25.79,25.81,11000.0
2011-01-27 10:25:00,25.81,25.88,25.79,25.86,59800.0,25.81,25.88,25.79,25.86,59800.0
2011-01-27 10:30:00,25.85,25.91,25.83,25.9,34400.0,25.85,25.91,25.83,25.9,34400.0
2011-01-27 10:35:00,25.89,25.89,25.82,25.84,66600.0,25.89,25.89,25.82,25.84,66600.0
2011-01-27 10:40:00,25.84,25.87,25.83,25.83,10000.0,25.84,25.87,25.83,25.83,10000.0
2011-01-27 10:45:00,25.83,25.88,25.82,25.86,14800.0,25.83,25.88,25.82,25.86,14800.0
2011-01-27 10:50:00,25.88,25.92,25.88,25.91,35600.0,25.88,25.92,25.88,25.91,35600.0
2011-01-27 10:55:00,25.91,25.96,25.91,25.95,11800.0,25.91,25.96,25.91,25.95,11800.0
2011-01-27 11:00:00,25.95,25.99,25.93,25.93,9200.0,25.95,25.99,25.93,25.93,9200.0
2011-01-27 11:05:00,25.93,25.93,25.92,25.93,8400.0,25.93,25.93,25.92,25.93,8400.0
2011-01-27 11:10:00,25.93,25.95,25.92,25.92,8000.0,25.93,25.95,25.92,25.92,8000.0
2011-01-27 11:15:00,25.92,25.93,25.91,25.91,15800.0,25.92,25.93,25.91,25.91,15800.0
2011-01-27 11:20:00,25.92,25.94,25.88,25.89,66600.0,25.92,25.94,25.88,25.89,66600.0
2011-01-27 11:25:00,25.9,25.92,25.87,25.92,13200.0,25.9,25.92,25.87,25.92,13200.0
2011-01-27 11:30:00,25.92,25.95,25.92,25.92,6400.0,25.92,25.95,25.92,25.92,6400.0
2011-01-27 11:35:00,25.92,25.93,25.9,25.91,4400.0,25.92,25.93,25.9,25.91,4400.0
2011-01-27 11:40:00,25.92,25.96,25.92,25.95,9600.0,25.92,25.96,25.92,25.95,9600.0
2011-01-27 11:45:00,25.93,25.95,25.93,25.94,24200.0,25.93,25.95,25.93,25.94,24200.0
2011-01-27 11:50:00,25.94,25.95,25.88,25.88,12200.0,25.94,25.95,25.88,25.88,12200.0
2011-01-27 11:55:00,25.88,25.96,25.88,25.95,13800.0,25.88,25.96,25.88,25.95,13800.0
2011-01-27 12:00:00,25.96,25.97,25.94,25.97,9200.0,25.96,25.97,25.94,25.97,9200.0
2011-01-27 12:05:00,25.97,25.97,25.94,25.95,11400.0,25.97,25.97,25.94,25.95,11400.0
2011-01-27 12:10:00,25.95,25.96,25.92,25.92,25800.0,25.95,25.96,25.92,25.92,25800.0
2011-01-27 12:15:00,25.93,25.95,25.92,25.93,15200.0,25.93,25.95,25.92,25.93,15200.0
2011-01-27 12:20:00,25.93,25.95,25.92,25.95,4000.0,25.93,25.95,25.92,25.95,4000.0
2011-01-27 12:25:00,25.95,25.95,25.93,25.95,21000.0,25.95,25.95,25.93,25.95,21000.0
2011-01-27 12:30:00,25.95,25.95,25.92,25.93,4400.0,25.95,25.95,25.92,25.93,4400.0
2011-01-27 12:35:00,25.93,25.93,25.89,25.89,77000.0,25.93,25.93,25.89,25.89,77000.0
2011-01-27 12:40:00,25.9,25.9,25.86,25.87,6400.0,25.9,25.9,25.86,25.87,6400.0
2011-01-27 12:45:00,25.88,25.9,25.86,25.86,8400.0,25.88,25.9,25.86,25.86,8400.0
2011-01-27 12:50:00,25.86,25.92,25.86,25.89,16000.0,25.86,25.92,25.86,25.89,16000.0
2011-01-27 12:55:00,25.89,25.9,25.86,25.86,16600.0,25.89,25.9,25.86,25.86,16600.0
2011-01-27 13:00:00,25.87,25.9,25.86,25.9,15600.0,25.87,25.9,25.86,25.9,15600.0
2011-01-27 13:05:00,25.91,25.92,25.9,25.91,8000.0,25.91,25.92,25.9,25.91,8000.0
2011-01-27 13:10:00,25.91,25.91,25.86,25.89,27200.0,25.91,25.91,25.86,25.89,27200.0
2011-01-27 13:15:00,25.9,25.95,25.9,25.94,7200.0,25.9,25.95,25.9,25.94,7200.0
2011-01-27 13:20:00,25.93,25.94,25.91,25.93,22200.0,25.93,25.94,25.91,25.93,22200.0
2011-01-27 13:25:00,25.93,25.96,25.93,25.95,32000.0,25.93,25.96,25.93,25.95,32000.0
2011-01-27 13:30:00,25.97,25.99,25.94,25.96,6400.0,25.97,25.99,25.94,25.96,6400.0
2011-01-27 13:35:00,25.96,25.97,25.96,25.96,7600.0,25.96,25.97,25.96,25.96,7600.0
2011-01-27 13:40:00,25.96,25.99,25.95,25.98,5600.0,25.96,25.99,25.95,25.98,5600.0
2011-01-27 13:45:00,25.99,25.99,25.96,25.97,12000.0,25.99,25.99,25.96,25.97,12000.0
2011-01-27 13:50:00,25.97,25.97,25.97,25.97,5400.0,25.97,25.97,25.97,25.97,5400.0
2011-01-27 13:55:00,25.96,25.99,25.96,25.97,8200.0,25.96,25.99,25.96,25.97,8200.0
2011-01-27 14:00:00,25.96,25.96,25.93,25.93,29000.0,25.96,25.96,25.93,25.93,29000.0
2011-01-27 14:05:00,25.93,25.96,25.93,25.96,5400.0,25.93,25.96,25.93,25.96,5400.0
2011-01-27 14:10:00,25.97,25.98,25.96,25.97,3400.0,25.97,25.98,25.96,25.97,3400.0
2011-01-27 14:15:00,25.98,25.99,25.96,25.97,19000.0,25.98,25.99,25.96,25.97,19000.0
2011-01-27 14:20:00,25.97,25.99,25.96,25.96,38000.0,25.97,25.99,25.96,25.96,38000.0
2011-01-27 14:25:00,25.96,25.97,25.94,25.94,16600.0,25.96,25.97,25.94,25.94,16600.0
2011-01-27 14:30:00,25.94,25.99,25.94,25.98,5200.0,25.94,25.99,25.94,25.98,5200.0
2011-01-27 14:35:00,25.98,26.0,25.98,25.98,14800.0,25.98,26.0,25.98,25.98,14800.0
2011-01-27 14:40:00,25.98,26.0,25.97,25.99,8800.0,25.98,26.0,25.97,25.99,8800.0
2011-01-27 14:45:00,25.99,26.0,25.99,26.0,10800.0,25.99,26.0,25.99,26.0,10800.0
2011-01-27 14:50:00,26.0,26.0,25.98,25.98,4000.0,26.0,26.0,25.98,25.98,4000.0
2011-01-27 14:55:00,25.98,26.0,25.98,26.0,23000.0,25.98,26.0,25.98,26.0,23000.0
2011-01-27 15:00:00,26.0,26.0,25.98,25.99,25000.0,26.0,26.0,25.98,25.99,25000.0
2011-01-27 15:05:00,25.99,26.0,25.98,25.98,12000.0,25.99,26.0,25.98,25.98,12000.0
2011-01-27 15:10:00,25.98,26.0,25.97,25.99,20600.0,25.98,26.0,25.97,25.99,20600.0
2011-01-27 15:15:00,25.98,26.02,25.98,26.02,22800.0,25.98,26.02,25.98,26.02,22800.0
2011-01-27 15:20:00,26.02,26.04,26.0,26.0,40800.0,26.02,26.04,26.0,26.0,40800.0
2011-01-27 15:25:00,26.0,26.03,26.0,26.02,30400.0,26.0,26.03,26.0,26.02,30400.0
2011-01-27 15:30:00,26.02,26.04,26.01,26.04,59200.0,26.02,26.04,26.01,26.04,59200.0
2011-01-27 15:35:00,26.04,26.04,25.99,25.99,33400.0,26.04,26.04,25.99,25.99,33400.0
2011-01-27 15:40:00,25.99,26.03,25.99,26.03,33600.0,25.99,26.03,25.99,26.03,33600.0
2011-01-27 15:45:00,26.03,26.03,26.0,26.02,47400.0,26.03,26.03,26.0,26.02,47400.0
2011-01-27 15:50:00,26.02,26.03,25.99,26.03,62800.0,26.02,26.03,25.99,26.03,62800.0
2011-01-27 15:55:00,26.02,26.03,25.97,26.0,89400.0,26.02,26.03,25.97,26.0,89400.0
2011-01-28 09:30:00,26.06,26.06,25.88,25.89,33800.0,26.06,26.06,25.88,25.89,33800.0
2011-01-28 09:35:00,25.9,25.97,25.85,25.89,60600.0,25.9,25.97,25.85,25.89,60600.0
2011-01-28 09:40:00,25.88,25.88,25.8,25.81,32000.0,25.88,25.88,25.8,25.81,32000.0
2011-01-28 09:45:00,25.82,25.83,25.76,25.76,34400.0,25.82,25.83,25.76,25.76,34400.0
2011-01-28 09:50:00,25.79,25.81,25.71,25.73,25800.0,25.79,25.81,25.71,25.73,25800.0
2011-01-28 09:55:00,25.74,25.79,25.72,25.73,40800.0,25.74,25.79,25.72,25.73,40800.0
2011-01-28 10:00:00,25.74,25.75,25.68,25.7,235200.0,25.74,25.75,25.68,25.7,235200.0
2011-01-28 10:05:00,25.7,25.71,25.52,25.61,91400.0,25.7,25.71,25.52,25.61,91400.0
2011-01-28 10:10:00,25.63,25.68,25.63,25.65,16400.0,25.63,25.68,25.63,25.65,16400.0
2011-01-28 10:15:00,25.63,25.66,25.61,25.66,7600.0,25.63,25.66,25.61,25.66,7600.0
2011-01-28 10:20:00,25.67,25.67,25.54,25.56,14200.0,25.67,25.67,25.54,25.56,14200.0
2011-01-28 10:25:00,25.55,25.63,25.54,25.58,22800.0,25.55,25.63,25.54,25.58,22800.0
2011-01-28 10:30:00,25.58,25.64,25.56,25.61,16600.0,25.58,25.64,25.56,25.61,16600.0
2011-01-28 10:35:00,25.6,25.66,25.57,25.61,73000.0,25.6,25.66,25.57,25.61,73000.0
2011-01-28 10:40:00,25.61,25.64,25.56,25.64,15600.0,25.61,25.64,25.56,25.64,15600.0
2011-01-28 10:45:00,25.65,25.67,25.59,25.67,15800.0,25.65,25.67,25.59,25.67,15800.0
2011-01-28 10:50:00,25.64,25.7,25.62,25.7,41600.0,25.64,25.7,25.62,25.7,41600.0
2011-01-28 10:55:00,25.7,25.7,25.65,25.67,33200.0,25.7,25.7,25.65,25.67,33200.0
2011-01-28 11:00:00,25.67,25.68,25.65,25.65,15600.0,25.67,25.68,25.65,25.65,15600.0
2011-01-28 11:05:00,25.65,25.68,25.65,25.67,28600.0,25.65,25.68,25.65,25.67,28600.0
2011-01-28 11:10:00,25.66,25.68,25.65,25.68,22600.0,25.66,25.68,25.65,25.68,22600.0
2011-01-28 11:15:00,25.68,25.72,25.65,25.71,137200.0,25.68,25.72,25.65,25.71,137200.0
2011-01-28 11:20:00,25.72,25.72,25.69,25.7,10600.0,25.72,25.72,25.69,25.7,10600.0
2011-01-28 11:25:00,25.68,25.68,25.59,25.61,56800.0,25.68,25.68,25.59,25.61,56800.0
2011-01-28 11:30:00,25.62,25.62,25.57,25.57,51200.0,25.62,25.62,25.57,25.57,51200.0
2011-01-28 11:35:00,25.56,25.57,25.53,25.56,33600.0,25.56,25.57,25.53,25.56,33600.0
2011-01-28 11:40:00,25.56,25.58,25.51,25.52,24600.0,25.56,25.58,25.51,25.52,24600.0
2011-01-28 11:45:00,25.53,25.53,25.48,25.48,34000.0,25.53,25.53,25.48,25.48,34000.0
2011-01-28 11:50:00,25.49,25.5,25.41,25.45,31000.0,25.49,25.5,25.41,25.45,31000.0
2011-01-28 11:55:00,25.43,25.44,25.39,25.4,19600.0,25.43,25.44,25.39,25.4,19600.0
2011-01-28 12:00:00,25.4,25.41,25.36,25.38,46600.0,25.4,25.41,25.36,25.38,46600.0
2011-01-28 12:05:00,25.4,25.42,25.38,25.39,34200.0,25.4,25.42,25.38,25.39,34200.0
2011-01-28 12:10:00,25.4,25.42,25.39,25.41,50800.0,25.4,25.42,25.39,25.41,50800.0
2011-01-28 12:15:00,25.39,25.43,25.38,25.41,25200.0,25.39,25.43,25.38,25.41,25200.0
2011-01-28 12:20:00,25.43,25.48,25.42,25.45,13800.0,25.43,25.48,25.42,25.45,13800.0
2011-01-28 12:25:00,25.45,25.47,25.4,25.4,44400.0,25.45,25.47,25.4,25.4,44400.0
2011-01-28 12:30:00,25.4,25.46,25.39,25.44,20800.0,25.4,25.46,25.39,25.44,20800.0
2011-01-28 12:35:00,25.45,25.45,25.39,25.4,8200.0,25.45,25.45,25.39,25.4,8200.0
2011-01-28 12:40:00,25.41,25.43,25.39,25.42,15200.0,25.41,25.43,25.39,25.42,15200.0
2011-01-28 12:45:00,25.43,25.43,25.4,25.43,11200.0,25.43,25.43,25.4,25.43,11200.0
2011-01-28 12:50:00,25.43,25.43,25.38,25.38,5800.0,25.43,25.43,25.38,25.38,5800.0
2011-01-28 12:55:00,25.38,25.42,25.38,25.39,9800.0,25.38,25.42,25.38,25.39,9800.0
2011-01-28 13:00:00,25.39,25.42,25.36,25.39,24600.0,25.39,25.42,25.36,25.39,24600.0
2011-01-28 13:05:00,25.37,25.38,25.32,25.33,15400.0,25.37,25.38,25.32,25.33,15400.0
2011-01-28 13:10:00,25.33,25.36,25.32,25.32,8000.0,25.33,25.36,25.32,25.32,8000.0
2011-01-28 13:15:00,25.32,25.34,25.29,25.34,14200.0,25.32,25.34,25.29,25.34,14200.0
2011-01-28 13:20:00,25.34,25.35,25.27,25.31,16200.0,25.34,25.35,25.27,25.31,16200.0
2011-01-28 13:25:00,25.32,25.34,25.28,25.31,17800.0,25.32,25.34,25.28,25.31,17800.0
2011-01-28 13:30:00,25.31,25.38,25.31,25.35,11600.0,25.31,25.38,25.31,25.35,11600.0
2011-01-28 13:35:00,25.31,25.38,25.31,25.35,11600.0,25.31,25.38,25.31,25.35,11600.0
2011-01-28 13:40:00,25.34,25.35,25.3,25.3,10600.0,25.34,25.35,25.3,25.3,10600.0
2011-01-28 13:45:00,25.33,25.36,25.31,25.36,10600.0,25.33,25.36,25.31,25.36,10600.0
2011-01-28 13:50:00,25.35,25.4,25.35,25.4,8200.0,25.35,25.4,25.35,25.4,8200.0
2011-01-28 13:55:00,25.4,25.41,25.36,25.41,7800.0,25.4,25.41,25.36,25.41,7800.0
2011-01-28 14:00:00,25.4,25.42,25.4,25.42,6200.0,25.4,25.42,25.4,25.42,6200.0
2011-01-28 14:05:00,25.42,25.42,25.4,25.41,23400.0,25.42,25.42,25.4,25.41,23400.0
2011-01-28 14:10:00,25.41,25.45,25.41,25.42,43200.0,25.41,25.45,25.41,25.42,43200.0
2011-01-28 14:15:00,25.43,25.46,25.42,25.43,20000.0,25.43,25.46,25.42,25.43,20000.0
2011-01-28 14:20:00,25.43,25.48,25.43,25.46,22600.0,25.43,25.48,25.43,25.46,22600.0
2011-01-28 14:25:00,25.46,25.48,25.44,25.48,12600.0,25.46,25.48,25.44,25.48,12600.0
2011-01-28 14:30:00,25.48,25.5,25.48,25.5,18400.0,25.48,25.5,25.48,25.5,18400.0
2011-01-28 14:35:00,25.5,25.51,25.47,25.48,25000.0,25.5,25.51,25.47,25.48,25000.0
2011-01-28 14:40:00,25.48,25.49,25.44,25.46,31800.0,25.48,25.49,25.44,25.46,31800.0
2011-01-28 14:45:00,25.46,25.51,25.46,25.5,25000.0,25.46,25.51,25.46,25.5,25000.0
2011-01-28 14:50:00,25.51,25.51,25.5,25.5,27400.0,25.51,25.51,25.5,25.5,27400.0
2011-01-28 14:55:00,25.5,25.52,25.5,25.5,33200.0,25.5,25.52,25.5,25.5,33200.0
2011-01-28 15:00:00,25.5,25.52,25.48,25.5,29200.0,25.5,25.52,25.48,25.5,29200.0
2011-01-28 15:05:00,25.5,25.51,25.48,25.49,24800.0,25.5,25.51,25.48,25.49,24800.0
2011-01-28 15:10:00,25.48,25.51,25.47,25.5,22400.0,25.48,25.51,25.47,25.5,22400.0
2011-01-28 15:15:00,25.5,25.5,25.46,25.47,24000.0,25.5,25.5,25.46,25.47,24000.0
2011-01-28 15:20:00,25.47,25.5,25.43,25.5,64600.0,25.47,25.5,25.43,25.5,64600.0
2011-01-28 15:25:00,25.5,25.5,25.46,25.46,65800.0,25.5,25.5,25.46,25.46,65800.0
2011-01-28 15:30:00,25.46,25.47,25.44,25.45,67400.0,25.46,25.47,25.44,25.45,67400.0
2011-01-28 15:35:00,25.45,25.49,25.43,25.46,56800.0,25.45,25.49,25.43,25.46,56800.0
2011-01-28 15:40:00,25.47,25.48,25.45,25.48,57600.0,25.47,25.48,25.45,25.48,57600.0
2011-01-28 15:45:00,25.48,25.5,25.47,25.48,123000.0,25.48,25.5,25.47,25.48,123000.0
2011-01-28 15:50:00,25.47,25.49,25.43,25.46,75800.0,25.47,25.49,25.43,25.46,75800.0
2011-01-28 15:55:00,25.46,25.5,25.44,25.49,151200.0,25.46,25.5,25.44,25.49,151200.0
2011-01-31 09:30:00,25.47,25.67,25.47,25.56,47800.0,25.47,25.67,25.47,25.56,47800.0
2011-01-31 09:35:00,25.58,25.6,25.43,25.47,13600.0,25.58,25.6,25.43,25.47,13600.0
2011-01-31 09:40:00,25.46,25.48,25.41,25.45,17800.0,25.46,25.48,25.41,25.45,17800.0
2011-01-31 09:45:00,25.46,25.46,25.33,25.34,15000.0,25.46,25.46,25.33,25.34,15000.0
2011-01-31 09:50:00,25.34,25.34,25.16,25.16,75600.0,25.34,25.34,25.16,25.16,75600.0
2011-01-31 09:55:00,25.18,25.31,25.18,25.25,50200.0,25.18,25.31,25.18,25.25,50200.0
2011-01-31 10:00:00,25.27,25.34,25.24,25.33,25000.0,25.27,25.34,25.24,25.33,25000.0
2011-01-31 10:05:00,25.33,25.35,25.32,25.32,52400.0,25.33,25.35,25.32,25.32,52400.0
2011-01-31 10:10:00,25.33,25.33,25.25,25.28,22400.0,25.33,25.33,25.25,25.28,22400.0
2011-01-31 10:15:00,25.29,25.33,25.28,25.3,22000.0,25.29,25.33,25.28,25.3,22000.0
2011-01-31 10:20:00,25.31,25.33,25.25,25.33,20200.0,25.31,25.33,25.25,25.33,20200.0
2011-01-31 10:25:00,25.34,25.38,25.33,25.38,13800.0,25.34,25.38,25.33,25.38,13800.0
2011-01-31 10:30:00,25.39,25.45,25.39,25.42,18800.0,25.39,25.45,25.39,25.42,18800.0
2011-01-31 10:35:00,25.43,25.48,25.43,25.46,8600.0,25.43,25.48,25.43,25.46,8600.0
2011-01-31 10:40:00,25.46,25.46,25.43,25.43,5200.0,25.46,25.46,25.43,25.43,5200.0
2011-01-31 10:45:00,25.45,25.47,25.43,25.46,12800.0,25.45,25.47,25.43,25.46,12800.0
2011-01-31 10:50:00,25.45,25.47,25.43,25.46,5800.0,25.45,25.47,25.43,25.46,5800.0
2011-01-31 10:55:00,25.49,25.49,25.44,25.45,45400.0,25.49,25.49,25.44,25.45,45400.0
2011-01-31 11:00:00,25.43,25.49,25.43,25.47,7400.0,25.43,25.49,25.43,25.47,7400.0
2011-01-31 11:05:00,25.48,25.48,25.39,25.42,11400.0,25.48,25.48,25.39,25.42,11400.0
2011-01-31 11:10:00,25.4,25.42,25.35,25.37,14600.0,25.4,25.42,25.35,25.37,14600.0
2011-01-31 11:15:00,25.36,25.4,25.34,25.4,21400.0,25.36,25.4,25.34,25.4,21400.0
2011-01-31 11:20:00,25.4,25.4,25.35,25.35,17600.0,25.4,25.4,25.35,25.35,17600.0
2011-01-31 11:25:00,25.36,25.4,25.35,25.4,33400.0,25.36,25.4,25.35,25.4,33400.0
2011-01-31 11:30:00,25.4,25.43,25.38,25.43,9400.0,25.4,25.43,25.38,25.43,9400.0
2011-01-31 11:35:00,25.43,25.46,25.43,25.44,10800.0,25.43,25.46,25.43,25.44,10800.0
2011-01-31 11:40:00,25.45,25.48,25.45,25.46,9800.0,25.45,25.48,25.45,25.46,9800.0
2011-01-31 11:45:00,25.47,25.49,25.45,25.49,8200.0,25.47,25.49,25.45,25.49,8200.0
2011-01-31 11:50:00,25.5,25.5,25.48,25.5,8600.0,25.5,25.5,25.48,25.5,8600.0
2011-01-31 11:55:00,25.49,25.51,25.47,25.5,6600.0,25.49,25.51,25.47,25.5,6600.0
2011-01-31 12:00:00,25.48,25.49,25.46,25.47,8000.0,25.48,25.49,25.46,25.47,8000.0
2011-01-31 12:05:00,25.46,25.48,25.43,25.46,9400.0,25.46,25.48,25.43,25.46,9400.0
2011-01-31 12:10:00,25.45,25.48,25.45,25.47,12000.0,25.45,25.48,25.45,25.47,12000.0
2011-01-31 12:15:00,25.48,25.5,25.47,25.49,50600.0,25.48,25.5,25.47,25.49,50600.0
2011-01-31 12:20:00,25.49,25.5,25.47,25.49,14200.0,25.49,25.5,25.47,25.49,14200.0
2011-01-31 12:25:00,25.48,25.5,25.46,25.49,54800.0,25.48,25.5,25.46,25.49,54800.0
2011-01-31 12:30:00,25.49,25.5,25.47,25.49,14600.0,25.49,25.5,25.47,25.49,14600.0
2011-01-31 12:35:00,25.49,25.49,25.46,25.46,13200.0,25.49,25.49,25.46,25.46,13200.0
2011-01-31 12:40:00,25.46,25.47,25.42,25.46,15000.0,25.46,25.47,25.42,25.46,15000.0
2011-01-31 12:45:00,25.48,25.49,25.47,25.48,5200.0,25.48,25.49,25.47,25.48,5200.0
2011-01-31 12:50:00,25.47,25.49,25.47,25.47,7000.0,25.47,25.49,25.47,25.47,7000.0
2011-01-31 12:55:00,25.47,25.49,25.47,25.47,9200.0,25.47,25.49,25.47,25.47,9200.0
2011-01-31 13:00:00,25.47,25.5,25.46,25.46,13000.0,25.47,25.5,25.46,25.46,13000.0
2011-01-31 13:05:00,25.47,25.47,25.45,25.46,14400.0,25.47,25.47,25.45,25.46,14400.0
2011-01-31 13:10:00,25.45,25.46,25.42,25.43,4600.0,25.45,25.46,25.42,25.43,4600.0
2011-01-31 13:15:00,25.44,25.47,25.42,25.43,9400.0,25.44,25.47,25.42,25.43,9400.0
2011-01-31 13:20:00,25.41,25.47,25.41,25.46,11600.0,25.41,25.47,25.41,25.46,11600.0
2011-01-31 13:25:00,25.45,25.47,25.43,25.47,10800.0,25.45,25.47,25.43,25.47,10800.0
2011-01-31 13:30:00,25.46,25.48,25.45,25.46,9000.0,25.46,25.48,25.45,25.46,9000.0
2011-01-31 13:35:00,25.45,25.46,25.43,25.46,9800.0,25.45,25.46,25.43,25.46,9800.0
2011-01-31 13:40:00,25.47,25.47,25.41,25.46,18000.0,25.47,25.47,25.41,25.46,18000.0
2011-01-31 13:45:00,25.47,25.47,25.45,25.46,7200.0,25.47,25.47,25.45,25.46,7200.0
2011-01-31 13:50:00,25.46,25.48,25.45,25.46,11200.0,25.46,25.48,25.45,25.46,11200.0
2011-01-31 13:55:00,25.46,25.48,25.45,25.46,10400.0,25.46,25.48,25.45,25.46,10400.0
2011-01-31 14:00:00,25.47,25.49,25.47,25.47,11200.0,25.47,25.49,25.47,25.47,11200.0
2011-01-31 14:05:00,25.47,25.48,25.45,25.45,24200.0,25.47,25.48,25.45,25.45,24200.0
2011-01-31 14:10:00,25.45,25.46,25.43,25.45,11800.0,25.45,25.46,25.43,25.45,11800.0
2011-01-31 14:15:00,25.45,25.46,25.44,25.46,8200.0,25.45,25.46,25.44,25.46,8200.0
2011-01-31 14:20:00,25.46,25.47,25.45,25.45,13800.0,25.46,25.47,25.45,25.45,13800.0
2011-01-31 14:25:00,25.45,25.47,25.45,25.45,5800.0,25.45,25.47,25.45,25.45,5800.0
2011-01-31 14:30:00,25.46,25.46,25.42,25.43,12000.0,25.46,25.46,25.42,25.43,12000.0
2011-01-31 14:35:00,25.43,25.43,25.37,25.39,17000.0,25.43,25.43,25.37,25.39,17000.0
2011-01-31 14:40:00,25.39,25.4,25.37,25.39,19400.0,25.39,25.4,25.37,25.39,19400.0
2011-01-31 14:45:00,25.4,25.4,25.36,25.38,16600.0,25.4,25.4,25.36,25.38,16600.0
2011-01-31 14:50:00,25.37,25.39,25.35,25.38,91400.0,25.37,25.39,25.35,25.38,91400.0
2011-01-31 14:55:00,25.38,25.38,25.35,25.35,70800.0,25.38,25.38,25.35,25.35,70800.0
2011-01-31 15:00:00,25.35,25.36,25.34,25.36,51400.0,25.35,25.36,25.34,25.36,51400.0
2011-01-31 15:05:00,25.36,25.36,25.33,25.33,18800.0,25.36,25.36,25.33,25.33,18800.0
2011-01-31 15:10:00,25.33,25.35,25.3,25.32,36000.0,25.33,25.35,25.3,25.32,36000.0
2011-01-31 15:15:00,25.33,25.34,25.31,25.33,20000.0,25.33,25.34,25.31,25.33,20000.0
2011-01-31 15:20:00,25.33,25.33,25.29,25.3,28400.0,25.33,25.33,25.29,25.3,28400.0
2011-01-31 15:25:00,25.29,25.31,25.27,25.28,27000.0,25.29,25.31,25.27,25.28,27000.0
2011-01-31 15:30:00,25.28,25.3,25.26,25.29,32000.0,25.28,25.3,25.26,25.29,32000.0
2011-01-31 15:35:00,25.28,25.31,25.27,25.28,20000.0,25.28,25.31,25.27,25.28,20000.0
2011-01-31 15:40:00,25.28,25.33,25.28,25.32,65000.0,25.28,25.33,25.28,25.32,65000.0
2011-01-31 15:45:00,25.31,25.35,25.3,25.33,64000.0,25.31,25.35,25.3,25.33,64000.0
2011-01-31 15:50:00,25.33,25.34,25.3,25.33,65000.0,25.33,25.34,25.3,25.33,65000.0
2011-01-31 15:55:00,25.34,25.34,25.29,25.29,179000.0,25.34,25.34,25.29,25.29,179000.0
2011-02-01 09:30:00,25.47,25.49,25.38,25.42,96600.0,25.47,25.49,25.38,25.42,96600.0
2011-02-01 09:35:00,25.43,25.46,25.39,25.45,14600.0,25.43,25.46,25.39,25.45,14600.0
2011-02-01 09:40:00,25.45,25.46,25.38,25.38,17200.0,25.45,25.46,25.38,25.38,17200.0
2011-02-01 09:45:00,25.41,25.43,25.38,25.43,16200.0,25.41,25.43,25.38,25.43,16200.0
2011-02-01 09:50:00,25.43,25.46,25.43,25.44,18800.0,25.43,25.46,25.43,25.44,18800.0
2011-02-01 09:55:00,25.45,25.46,25.38,25.4,35400.0,25.45,25.46,25.38,25.4,35400.0
2011-02-01 10:00:00,25.41,25.45,25.38,25.43,27400.0,25.41,25.45,25.38,25.43,27400.0
2011-02-01 10:05:00,25.4,25.41,25.27,25.3,30400.0,25.4,25.41,25.27,25.3,30400.0
2011-02-01 10:10:00,25.29,25.3,25.25,25.25,14000.0,25.29,25.3,25.25,25.25,14000.0
2011-02-01 10:15:00,25.25,25.28,25.22,25.28,22200.0,25.25,25.28,25.22,25.28,22200.0
2011-02-01 10:20:00,25.28,25.29,25.26,25.28,41400.0,25.28,25.29,25.26,25.28,41400.0
2011-02-01 10:25:00,25.27,25.3,25.26,25.3,32800.0,25.27,25.3,25.26,25.3,32800.0
2011-02-01 10:30:00,25.3,25.33,25.28,25.32,47000.0,25.3,25.33,25.28,25.32,47000.0
2011-02-01 10:35:00,25.32,25.38,25.31,25.38,27200.0,25.32,25.38,25.31,25.38,27200.0
2011-02-01 10:40:00,25.38,25.43,25.37,25.42,38200.0,25.38,25.43,25.37,25.42,38200.0
2011-02-01 10:45:00,25.42,25.43,25.38,25.42,201000.0,25.42,25.43,25.38,25.42,201000.0
2011-02-01 10:50:00,25.42,25.44,25.38,25.38,32800.0,25.42,25.44,25.38,25.38,32800.0
2011-02-01 10:55:00,25.39,25.42,25.36,25.38,31200.0,25.39,25.42,25.36,25.38,31200.0
2011-02-01 11:00:00,25.38,25.41,25.38,25.4,16200.0,25.38,25.41,25.38,25.4,16200.0
2011-02-01 11:05:00,25.41,25.42,25.39,25.39,42400.0,25.41,25.42,25.39,25.39,42400.0
2011-02-01 11:10:00,25.39,25.42,25.38,25.39,71400.0,25.39,25.42,25.38,25.39,71400.0
2011-02-01 11:15:00,25.39,25.41,25.34,25.4,37400.0,25.39,25.41,25.34,25.4,37400.0
2011-02-01 11:20:00,25.39,25.41,25.37,25.37,25000.0,25.39,25.41,25.37,25.37,25000.0
2011-02-01 11:25:00,25.37,25.41,25.36,25.37,15400.0,25.37,25.41,25.36,25.37,15400.0
2011-02-01 11:30:00,25.38,25.41,25.38,25.39,21400.0,25.38,25.41,25.38,25.39,21400.0
2011-02-01 11:35:00,25.4,25.4,25.39,25.39,20600.0,25.4,25.4,25.39,25.39,20600.0
2011-02-01 11:40:00,25.38,25.41,25.37,25.38,24800.0,25.38,25.41,25.37,25.38,24800.0
2011-02-01 11:45:00,25.38,25.41,25.38,25.41,25200.0,25.38,25.41,25.38,25.41,25200.0
2011-02-01 11:50:00,25.41,25.42,25.4,25.42,26600.0,25.41,25.42,25.4,25.42,26600.0
2011-02-01 11:55:00,25.42,25.42,25.39,25.4,37000.0,25.42,25.42,25.39,25.4,37000.0
2011-02-01 12:00:00,25.4,25.43,25.4,25.43,29000.0,25.4,25.43,25.4,25.43,29000.0
2011-02-01 12:05:00,25.43,25.45,25.43,25.45,25800.0,25.43,25.45,25.43,25.45,25800.0
2011-02-01 12:10:00,25.45,25.5,25.44,25.5,31600.0,25.45,25.5,25.44,25.5,31600.0
2011-02-01 12:15:00,25.5,25.5,25.49,25.5,38800.0,25.5,25.5,25.49,25.5,38800.0
2011-02-01 12:20:00,25.5,25.53,25.5,25.51,28400.0,25.5,25.53,25.5,25.51,28400.0
2011-02-01 12:25:00,25.5,25.5,25.41,25.46,119400.0,25.5,25.5,25.41,25.46,119400.0
2011-02-01 12:30:00,25.46,25.46,25.41,25.43,39800.0,25.46,25.46,25.41,25.43,39800.0
2011-02-01 12:35:00,25.43,25.45,25.43,25.45,22600.0,25.43,25.45,25.43,25.45,22600.0
2011-02-01 12:40:00,25.45,25.45,25.42,25.45,16800.0,25.45,25.45,25.42,25.45,16800.0
2011-02-01 12:45:00,25.45,25.46,25.41,25.43,20800.0,25.45,25.46,25.41,25.43,20800.0
2011-02-01 12:50:00,25.43,25.47,25.43,25.45,37400.0,25.43,25.47,25.43,25.45,37400.0
2011-02-01 12:55:00,25.45,25.47,25.43,25.43,21400.0,25.45,25.47,25.43,25.43,21400.0
2011-02-01 13:00:00,25.43,25.45,25.42,25.45,23200.0,25.43,25.45,25.42,25.45,23200.0
2011-02-01 13:05:00,25.45,25.52,25.45,25.52,15800.0,25.45,25.52,25.45,25.52,15800.0
2011-02-01 13:10:00,25.52,25.56,25.52,25.56,11800.0,25.52,25.56,25.52,25.56,11800.0
2011-02-01 13:15:00,25.56,25.57,25.54,25.55,12000.0,25.56,25.57,25.54,25.55,12000.0
2011-02-01 13:20:00,25.54,25.58,25.54,25.58,14200.0,25.54,25.58,25.54,25.58,14200.0
2011-02-01 13:25:00,25.58,25.58,25.56,25.58,19000.0,25.58,25.58,25.56,25.58,19000.0
2011-02-01 13:30:00,25.58,25.58,25.56,25.56,10600.0,25.58,25.58,25.56,25.56,10600.0
2011-02-01 13:35:00,25.56,25.57,25.54,25.56,11200.0,25.56,25.57,25.54,25.56,11200.0
2011-02-01 13:40:00,25.57,25.57,25.55,25.57,13800.0,25.57,25.57,25.55,25.57,13800.0
2011-02-01 13:45:00,25.57,25.57,25.53,25.56,49400.0,25.57,25.57,25.53,25.56,49400.0
2011-02-01 13:50:00,25.57,25.6,25.57,25.58,16600.0,25.57,25.6,25.57,25.58,16600.0
2011-02-01 13:55:00,25.58,25.59,25.58,25.59,13400.0,25.58,25.59,25.58,25.59,13400.0
2011-02-01 14:00:00,25.58,25.6,25.56,25.59,17400.0,25.58,25.6,25.56,25.59,17400.0
2011-02-01 14:05:00,25.6,25.6,25.59,25.6,19200.0,25.6,25.6,25.59,25.6,19200.0
2011-02-01 14:10:00,25.6,25.63,25.6,25.62,18000.0,25.6,25.63,25.6,25.62,18000.0
2011-02-01 14:15:00,25.62,25.65,25.61,25.65,17600.0,25.62,25.65,25.61,25.65,17600.0
2011-02-01 14:20:00,25.64,25.65,25.64,25.65,14800.0,25.64,25.65,25.64,25.65,14800.0
2011-02-01 14:25:00,25.65,25.66,25.64,25.66,35400.0,25.65,25.66,25.64,25.66,35400.0
2011-02-01 14:30:00,25.66,25.66,25.64,25.65,53200.0,25.66,25.66,25.64,25.65,53200.0
2011-02-01 14:35:00,25.65,25.66,25.65,25.65,26600.0,25.65,25.66,25.65,25.65,26600.0
2011-02-01 14:40:00,25.65,25.66,25.64,25.65,21600.0,25.65,25.66,25.64,25.65,21600.0
2011-02-01 14:45:00,25.65,25.65,25.65,25.65,8800.0,25.65,25.65,25.65,25.65,8800.0
2011-02-01 14:50:00,25.65,25.65,25.63,25.64,16000.0,25.65,25.65,25.63,25.64,16000.0
2011-02-01 14:55:00,25.64,25.66,25.64,25.64,23200.0,25.64,25.66,25.64,25.64,23200.0
2011-02-01 15:00:00,25.65,25.65,25.63,25.64,14200.0,25.65,25.65,25.63,25.64,14200.0
2011-02-01 15:05:00,25.64,25.65,25.62,25.63,14400.0,25.64,25.65,25.62,25.63,14400.0
2011-02-01 15:10:00,25.63,25.64,25.58,25.58,32600.0,25.63,25.64,25.58,25.58,32600.0
2011-02-01 15:15:00,25.58,25.63,25.58,25.62,37400.0,25.58,25.63,25.58,25.62,37400.0
2011-02-01 15:20:00,25.62,25.65,25.61,25.64,16400.0,25.62,25.65,25.61,25.64,16400.0
2011-02-01 15:25:00,25.65,25.65,25.59,25.61,48200.0,25.65,25.65,25.59,25.61,48200.0
2011-02-01 15:30:00,25.62,25.63,25.58,25.58,33200.0,25.62,25.63,25.58,25.58,33200.0
2011-02-01 15:35:00,25.58,25.58,25.55,25.58,28800.0,25.58,25.58,25.55,25.58,28800.0
2011-02-01 15:40:00,25.58,25.61,25.58,25.58,30200.0,25.58,25.61,25.58,25.58,30200.0
2011-02-01 15:45:00,25.58,25.59,25.54,25.56,56600.0,25.58,25.59,25.54,25.56,56600.0
2011-02-01 15:50:00,25.56,25.58,25.55,25.57,74400.0,25.56,25.58,25.55,25.57,74400.0
2011-02-01 15:55:00,25.56,25.6,25.56,25.6,124200.0,25.56,25.6,25.56,25.6,124200.0
2011-02-02 09:30:00,25.0,25.01,24.61,24.71,287400.0,25.0,25.01,24.61,24.71,287400.0
2011-02-02 09:35:00,24.72,24.8,24.71,24.79,116600.0,24.72,24.8,24.71,24.79,116600.0
2011-02-02 09:40:00,24.77,24.79,24.63,24.7,91400.0,24.77,24.79,24.63,24.7,91400.0
2011-02-02 09:45:00,24.7,24.73,24.63,24.7,81400.0,24.7,24.73,24.63,24.7,81400.0
2011-02-02 09:50:00,24.7,24.79,24.7,24.77,76800.0,24.7,24.79,24.7,24.77,76800.0
2011-02-02 09:55:00,24.77,24.9,24.75,24.9,80800.0,24.77,24.9,24.75,24.9,80800.0
2011-02-02 10:00:00,24.89,24.95,24.86,24.94,98800.0,24.89,24.95,24.86,24.94,98800.0
2011-02-02 10:05:00,24.93,24.97,24.93,24.97,84200.0,24.93,24.97,24.93,24.97,84200.0
2011-02-02 10:10:00,24.96,25.0,24.95,24.99,57600.0,24.96,25.0,24.95,24.99,57600.0
2011-02-02 10:15:00,24.99,25.05,24.98,25.0,50200.0,24.99,25.05,24.98,25.0,50200.0
2011-02-02 10:20:00,25.0,25.04,24.94,24.98,99400.0,25.0,25.04,24.94,24.98,99400.0
2011-02-02 10:25:00,24.98,25.02,24.96,25.01,34000.0,24.98,25.02,24.96,25.01,34000.0
2011-02-02 10:30:00,24.99,25.05,24.99,25.05,158200.0,24.99,25.05,24.99,25.05,158200.0
2011-02-02 10:35:00,25.05,25.11,25.05,25.08,31000.0,25.05,25.11,25.05,25.08,31000.0
2011-02-02 10:40:00,25.09,25.1,25.03,25.04,22800.0,25.09,25.1,25.03,25.04,22800.0
2011-02-02 10:45:00,25.05,25.07,25.0,25.05,44000.0,25.05,25.07,25.0,25.05,44000.0
2011-02-02 10:50:00,25.05,25.07,25.0,25.03,83000.0,25.05,25.07,25.0,25.03,83000.0
2011-02-02 10:55:00,25.03,25.05,25.01,25.01,22600.0,25.03,25.05,25.01,25.01,22600.0
2011-02-02 11:00:00,25.01,25.04,25.0,25.03,37600.0,25.01,25.04,25.0,25.03,37600.0
2011-02-02 11:05:00,25.03,25.04,24.99,25.0,46200.0,25.03,25.04,24.99,25.0,46200.0
2011-02-02 11:10:00,25.0,25.0,24.97,24.97,49600.0,25.0,25.0,24.97,24.97,49600.0
2011-02-02 11:15:00,24.98,24.99,24.92,24.97,19800.0,24.98,24.99,24.92,24.97,19800.0
2011-02-02 11:20:00,24.97,24.97,24.91,24.91,61400.0,24.97,24.97,24.91,24.91,61400.0
2011-02-02 11:25:00,24.91,24.91,24.88,24.89,33600.0,24.91,24.91,24.88,24.89,33600.0
2011-02-02 11:30:00,24.89,24.89,24.85,24.88,45400.0,24.89,24.89,24.85,24.88,45400.0
2011-02-02 11:35:00,24.88,24.91,24.88,24.9,16800.0,24.88,24.91,24.88,24.9,16800.0
2011-02-02 11:40:00,24.9,24.91,24.9,24.91,14800.0,24.9,24.91,24.9,24.91,14800.0
2011-02-02 11:45:00,24.91,24.93,24.9,24.91,16600.0,24.91,24.93,24.9,24.91,16600.0
2011-02-02 11:50:00,24.91,24.93,24.91,24.92,19800.0,24.91,24.93,24.91,24.92,19800.0
2011-02-02 11:55:00,24.93,24.94,24.92,24.94,11400.0,24.93,24.94,24.92,24.94,11400.0
2011-02-02 12:00:00,24.94,24.96,24.91,24.91,24800.0,24.94,24.96,24.91,24.91,24800.0
2011-02-02 12:05:00,24.9,24.91,24.88,24.9,39000.0,24.9,24.91,24.88,24.9,39000.0
2011-02-02 12:10:00,24.9,24.93,24.9,24.92,7800.0,24.9,24.93,24.9,24.92,7800.0
2011-02-02 12:15:00,24.93,24.93,24.89,24.9,16000.0,24.93,24.93,24.89,24.9,16000.0
2011-02-02 12:20:00,24.9,24.9,24.89,24.9,19200.0,24.9,24.9,24.89,24.9,19200.0
2011-02-02 12:25:00,24.9,24.9,24.89,24.89,12600.0,24.9,24.9,24.89,24.89,12600.0
2011-02-02 12:30:00,24.89,24.92,24.89,24.92,31000.0,24.89,24.92,24.89,24.92,31000.0
2011-02-02 12:35:00,24.91,24.93,24.91,24.92,15800.0,24.91,24.93,24.91,24.92,15800.0
2011-02-02 12:40:00,24.92,24.93,24.91,24.93,19000.0,24.92,24.93,24.91,24.93,19000.0
2011-02-02 12:45:00,24.92,24.93,24.89,24.9,40600.0,24.92,24.93,24.89,24.9,40600.0
2011-02-02 12:50:00,24.9,24.9,24.89,24.9,28400.0,24.9,24.9,24.89,24.9,28400.0
2011-02-02 12:55:00,24.9,24.9,24.88,24.89,21000.0,24.9,24.9,24.88,24.89,21000.0
2011-02-02 13:00:00,24.89,24.9,24.86,24.88,28000.0,24.89,24.9,24.86,24.88,28000.0
2011-02-02 13:05:00,24.88,24.88,24.85,24.88,26400.0,24.88,24.88,24.85,24.88,26400.0
2011-02-02 13:10:00,24.88,24.91,24.87,24.89,51200.0,24.88,24.91,24.87,24.89,51200.0
2011-02-02 13:15:00,24.89,24.92,24.88,24.92,14200.0,24.89,24.92,24.88,24.92,14200.0
2011-02-02 13:20:00,24.92,24.93,24.89,24.9,45000.0,24.92,24.93,24.89,24.9,45000.0
2011-02-02 13:25:00,24.9,24.92,24.88,24.89,13000.0,24.9,24.92,24.88,24.89,13000.0
2011-02-02 13:30:00,24.89,24.89,24.84,24.85,24800.0,24.89,24.89,24.84,24.85,24800.0
2011-02-02 13:35:00,24.85,24.86,24.83,24.83,35600.0,24.85,24.86,24.83,24.83,35600.0
2011-02-02 13:40:00,24.83,24.88,24.82,24.84,87600.0,24.83,24.88,24.82,24.84,87600.0
2011-02-02 13:45:00,24.84,24.85,24.81,24.81,19600.0,24.84,24.85,24.81,24.81,19600.0
2011-02-02 13:50:00,24.81,24.82,24.75,24.77,60600.0,24.81,24.82,24.75,24.77,60600.0
2011-02-02 13:55:00,24.75,24.75,24.74,24.75,15000.0,24.75,24.75,24.74,24.75,15000.0
2011-02-02 14:00:00,24.75,24.75,24.73,24.75,51200.0,24.75,24.75,24.73,24.75,51200.0
2011-02-02 14:05:00,24.75,24.78,24.73,24.75,87200.0,24.75,24.78,24.73,24.75,87200.0
2011-02-02 14:10:00,24.74,24.75,24.73,24.74,21600.0,24.74,24.75,24.73,24.74,21600.0
2011-02-02 14:15:00,24.74,24.75,24.72,24.73,33000.0,24.74,24.75,24.72,24.73,33000.0
2011-02-02 14:20:00,24.73,24.75,24.72,24.75,22600.0,24.73,24.75,24.72,24.75,22600.0
2011-02-02 14:25:00,24.73,24.77,24.73,24.75,49400.0,24.73,24.77,24.73,24.75,49400.0
2011-02-02 14:30:00,24.76,24.8,24.75,24.8,30200.0,24.76,24.8,24.75,24.8,30200.0
2011-02-02 14:35:00,24.8,24.81,24.8,24.8,82600.0,24.8,24.81,24.8,24.8,82600.0
2011-02-02 14:40:00,24.8,24.82,24.8,24.8,155000.0,24.8,24.82,24.8,24.8,155000.0
2011-02-02 14:45:00,24.81,24.82,24.8,24.82,44800.0,24.81,24.82,24.8,24.82,44800.0
2011-02-02 14:50:00,24.82,24.88,24.82,24.86,78800.0,24.82,24.88,24.82,24.86,78800.0
2011-02-02 14:55:00,24.86,24.9,24.86,24.9,88200.0,24.86,24.9,24.86,24.9,88200.0
2011-02-02 15:00:00,24.9,24.9,24.81,24.86,110000.0,24.9,24.9,24.81,24.86,110000.0
2011-02-02 15:05:00,24.86,24.86,24.84,24.85,37200.0,24.86,24.86,24.84,24.85,37200.0
2011-02-02 15:10:00,24.84,24.86,24.81,24.86,68800.0,24.84,24.86,24.81,24.86,68800.0
2011-02-02 15:15:00,24.86,24.86,24.82,24.83,56600.0,24.86,24.86,24.82,24.83,56600.0
2011-02-02 15:20:00,24.83,24.83,24.82,24.82,33800.0,24.83,24.83,24.82,24.82,33800.0
2011-02-02 15:25:00,24.82,24.82,24.77,24.77,62400.0,24.82,24.82,24.77,24.77,62400.0
2011-02-02 15:30:00,24.77,24.77,24.73,24.75,79000.0,24.77,24.77,24.73,24.75,79000.0
2011-02-02 15:35:00,24.75,24.75,24.72,24.72,71400.0,24.75,24.75,24.72,24.72,71400.0
2011-02-02 15:40:00,24.72,24.73,24.71,24.73,73200.0,24.72,24.73,24.71,24.73,73200.0
2011-02-02 15:45:00,24.73,24.74,24.71,24.71,110800.0,24.73,24.74,24.71,24.71,110800.0
2011-02-02 15:50:00,24.72,24.73,24.71,24.72,244000.0,24.72,24.73,24.71,24.72,244000.0
2011-02-02 15:55:00,24.72,24.73,24.69,24.73,257000.0,24.72,24.73,24.69,24.73,257000.0
2011-02-03 09:30:00,24.79,25.18,24.79,25.1,96600.0,24.79,25.18,24.79,25.1,96600.0
2011-02-03 09:35:00,25.15,25.15,24.92,24.96,51000.0,25.15,25.15,24.92,24.96,51000.0
2011-02-03 09:40:00,24.95,24.96,24.85,24.86,66000.0,24.95,24.96,24.85,24.86,66000.0
2011-02-03 09:45:00,24.86,24.9,24.85,24.86,81600.0,24.86,24.9,24.85,24.86,81600.0
2011-02-03 09:50:00,24.86,24.93,24.85,24.88,70800.0,24.86,24.93,24.85,24.88,70800.0
2011-02-03 09:55:00,24.87,24.89,24.84,24.85,132000.0,24.87,24.89,24.84,24.85,132000.0
2011-02-03 10:00:00,24.85,24.89,24.83,24.86,58000.0,24.85,24.89,24.83,24.86,58000.0
2011-02-03 10:05:00,24.85,24.89,24.78,24.79,55000.0,24.85,24.89,24.78,24.79,55000.0
2011-02-03 10:10:00,24.8,24.81,24.66,24.67,57400.0,24.8,24.81,24.66,24.67,57400.0
2011-02-03 10:15:00,24.67,24.67,24.47,24.49,196400.0,24.67,24.67,24.47,24.49,196400.0
2011-02-03 10:20:00,24.49,24.52,24.46,24.5,55400.0,24.49,24.52,24.46,24.5,55400.0
2011-02-03 10:25:00,24.5,24.5,24.47,24.49,47200.0,24.5,24.5,24.47,24.49,47200.0
2011-02-03 10:30:00,24.49,24.51,24.45,24.5,70200.0,24.49,24.51,24.45,24.5,70200.0
2011-02-03 10:35:00,24.5,24.51,24.45,24.47,117800.0,24.5,24.51,24.45,24.47,117800.0
2011-02-03 10:40:00,24.48,24.52,24.46,24.48,53800.0,24.48,24.52,24.46,24.48,53800.0
2011-02-03 10:45:00,24.49,24.56,24.48,24.55,47600.0,24.49,24.56,24.48,24.55,47600.0
2011-02-03 10:50:00,24.55,24.56,24.52,24.52,65600.0,24.55,24.56,24.52,24.52,65600.0
2011-02-03 10:55:00,24.52,24.54,24.5,24.52,70400.0,24.52,24.54,24.5,24.52,70400.0
2011-02-03 11:00:00,24.52,24.55,24.51,24.52,23600.0,24.52,24.55,24.51,24.52,23600.0
2011-02-03 11:05:00,24.53,24.61,24.53,24.61,54000.0,24.53,24.61,24.53,24.61,54000.0
2011-02-03 11:10:00,24.61,24.63,24.56,24.63,51400.0,24.61,24.63,24.56,24.63,51400.0
2011-02-03 11:15:00,24.63,24.64,24.59,24.59,202400.0,24.63,24.64,24.59,24.59,202400.0
2011-02-03 11:20:00,24.58,24.61,24.58,24.61,24400.0,24.58,24.61,24.58,24.61,24400.0
2011-02-03 11:25:00,24.61,24.64,24.59,24.63,27200.0,24.61,24.64,24.59,24.63,27200.0
2011-02-03 11:30:00,24.64,24.73,24.63,24.71,47400.0,24.64,24.73,24.63,24.71,47400.0
2011-02-03 11:35:00,24.72,24.75,24.72,24.74,22800.0,24.72,24.75,24.72,24.74,22800.0
2011-02-03 11:40:00,24.74,24.77,24.7,24.7,35600.0,24.74,24.77,24.7,24.7,35600.0
2011-02-03 11:45:00,24.7,24.72,24.67,24.7,26600.0,24.7,24.72,24.67,24.7,26600.0
2011-02-03 11:50:00,24.7,24.71,24.66,24.67,35600.0,24.7,24.71,24.66,24.67,35600.0
2011-02-03 11:55:00,24.67,24.67,24.62,24.66,36800.0,24.67,24.67,24.62,24.66,36800.0
2011-02-03 12:00:00,24.66,24.66,24.64,24.64,29400.0,24.66,24.66,24.64,24.64,29400.0
2011-02-03 12:05:00,24.64,24.65,24.62,24.65,26200.0,24.64,24.65,24.62,24.65,26200.0
2011-02-03 12:10:00,24.65,24.66,24.61,24.61,21200.0,24.65,24.66,24.61,24.61,21200.0
2011-02-03 12:15:00,24.61,24.63,24.59,24.59,32800.0,24.61,24.63,24.59,24.59,32800.0
2011-02-03 12:20:00,24.58,24.63,24.57,24.63,11600.0,24.58,24.63,24.57,24.63,11600.0
2011-02-03 12:25:00,24.63,24.64,24.6,24.6,22800.0,24.63,24.64,24.6,24.6,22800.0
2011-02-03 12:30:00,24.61,24.63,24.6,24.63,9000.0,24.61,24.63,24.6,24.63,9000.0
2011-02-03 12:35:00,24.62,24.63,24.58,24.62,21000.0,24.62,24.63,24.58,24.62,21000.0
2011-02-03 12:40:00,24.61,24.63,24.6,24.63,24400.0,24.61,24.63,24.6,24.63,24400.0
2011-02-03 12:45:00,24.62,24.62,24.55,24.59,32800.0,24.62,24.62,24.55,24.59,32800.0
2011-02-03 12:50:00,24.59,24.67,24.59,24.66,7400.0,24.59,24.67,24.59,24.66,7400.0
2011-02-03 12:55:00,24.66,24.66,24.64,24.65,17200.0,24.66,24.66,24.64,24.65,17200.0
2011-02-03 13:00:00,24.65,24.68,24.65,24.67,11600.0,24.65,24.68,24.65,24.67,11600.0
2011-02-03 13:05:00,24.67,24.68,24.65,24.65,12400.0,24.67,24.68,24.65,24.65,12400.0
2011-02-03 13:10:00,24.65,24.69,24.65,24.68,12000.0,24.65,24.69,24.65,24.68,12000.0
2011-02-03 13:15:00,24.69,24.71,24.65,24.65,33600.0,24.69,24.71,24.65,24.65,33600.0
2011-02-03 13:20:00,24.65,24.65,24.64,24.65,32400.0,24.65,24.65,24.64,24.65,32400.0
2011-02-03 13:25:00,24.65,24.65,24.65,24.65,12400.0,24.65,24.65,24.65,24.65,12400.0
2011-02-03 13:30:00,24.65,24.66,24.65,24.65,13400.0,24.65,24.66,24.65,24.65,13400.0
2011-02-03 13:35:00,24.65,24.67,24.64,24.65,42000.0,24.65,24.67,24.64,24.65,42000.0
2011-02-03 13:40:00,24.65,24.65,24.62,24.63,14200.0,24.65,24.65,24.62,24.63,14200.0
2011-02-03 13:45:00,24.63,24.64,24.6,24.63,25800.0,24.63,24.64,24.6,24.63,25800.0
2011-02-03 13:50:00,24.63,24.63,24.61,24.61,14800.0,24.63,24.63,24.61,24.61,14800.0
2011-02-03 13:55:00,24.61,24.64,24.61,24.62,27800.0,24.61,24.64,24.61,24.62,27800.0
2011-02-03 14:00:00,24.63,24.63,24.62,24.63,20400.0,24.63,24.63,24.62,24.63,20400.0
2011-02-03 14:05:00,24.63,24.64,24.61,24.62,26400.0,24.63,24.64,24.61,24.62,26400.0
2011-02-03 14:10:00,24.63,24.64,24.6,24.63,28200.0,24.63,24.64,24.6,24.63,28200.0
2011-02-03 14:15:00,24.63,24.64,24.61,24.62,16800.0,24.63,24.64,24.61,24.62,16800.0
2011-02-03 14:20:00,24.61,24.64,24.61,24.61,22800.0,24.61,24.64,24.61,24.61,22800.0
2011-02-03 14:25:00,24.61,24.64,24.61,24.61,49200.0,24.61,24.64,24.61,24.61,49200.0
2011-02-03 14:30:00,24.61,24.61,24.59,24.59,38000.0,24.61,24.61,24.59,24.59,38000.0
2011-02-03 14:35:00,24.59,24.61,24.58,24.58,37800.0,24.59,24.61,24.58,24.58,37800.0
2011-02-03 14:40:00,24.58,24.61,24.56,24.61,36000.0,24.58,24.61,24.56,24.61,36000.0
2011-02-03 14:45:00,24.6,24.61,24.59,24.59,18400.0,24.6,24.61,24.59,24.59,18400.0
2011-02-03 14:50:00,24.59,24.61,24.58,24.6,41000.0,24.59,24.61,24.58,24.6,41000.0
2011-02-03 14:55:00,24.6,24.62,24.6,24.61,37600.0,24.6,24.62,24.6,24.61,37600.0
2011-02-03 15:00:00,24.62,24.63,24.6,24.61,91400.0,24.62,24.63,24.6,24.61,91400.0
2011-02-03 15:05:00,24.61,24.64,24.6,24.61,66600.0,24.61,24.64,24.6,24.61,66600.0
2011-02-03 15:10:00,24.61,24.66,24.61,24.66,46200.0,24.61,24.66,24.61,24.66,46200.0
2011-02-03 15:15:00,24.66,24.67,24.64,24.67,53400.0,24.66,24.67,24.64,24.67,53400.0
2011-02-03 15:20:00,24.67,24.67,24.62,24.63,68800.0,24.67,24.67,24.62,24.63,68800.0
2011-02-03 15:25:00,24.63,24.63,24.61,24.61,66600.0,24.63,24.63,24.61,24.61,66600.0
2011-02-03 15:30:00,24.61,24.63,24.59,24.62,99600.0,24.61,24.63,24.59,24.62,99600.0
2011-02-03 15:35:00,24.63,24.65,24.63,24.65,76400.0,24.63,24.65,24.63,24.65,76400.0
2011-02-03 15:40:00,24.64,24.65,24.6,24.61,82800.0,24.64,24.65,24.6,24.61,82800.0
2011-02-03 15:45:00,24.61,24.63,24.6,24.62,86200.0,24.61,24.63,24.6,24.62,86200.0
2011-02-03 15:50:00,24.62,24.63,24.6,24.62,69200.0,24.62,24.63,24.6,24.62,69200.0
2011-02-03 15:55:00,24.63,24.68,24.63,24.63,278000.0,24.63,24.68,24.63,24.63,278000.0
2011-02-04 09:30:00,24.69,24.69,24.57,24.58,71200.0,24.69,24.69,24.57,24.58,71200.0
2011-02-04 09:35:00,24.57,24.67,24.56,24.64,33200.0,24.57,24.67,24.56,24.64,33200.0
2011-02-04 09:40:00,24.67,24.78,24.66,24.76,28600.0,24.67,24.78,24.66,24.76,28600.0
2011-02-04 09:45:00,24.77,24.78,24.71,24.72,25000.0,24.77,24.78,24.71,24.72,25000.0
2011-02-04 09:50:00,24.72,24.75,24.7,24.75,44800.0,24.72,24.75,24.7,24.75,44800.0
2011-02-04 09:55:00,24.75,24.86,24.75,24.82,60000.0,24.75,24.86,24.75,24.82,60000.0
2011-02-04 10:00:00,24.82,24.96,24.82,24.93,63200.0,24.82,24.96,24.82,24.93,63200.0
2011-02-04 10:05:00,24.95,25.06,24.92,25.06,94400.0,24.95,25.06,24.92,25.06,94400.0
2011-02-04 10:10:00,25.06,25.11,25.05,25.11,83200.0,25.06,25.11,25.05,25.11,83200.0
2011-02-04 10:15:00,25.1,25.1,24.95,24.98,68600.0,25.1,25.1,24.95,24.98,68600.0
2011-02-04 10:20:00,24.98,24.98,24.9,24.9,41200.0,24.98,24.98,24.9,24.9,41200.0
2011-02-04 10:25:00,24.91,24.91,24.87,24.91,118800.0,24.91,24.91,24.87,24.91,118800.0
2011-02-04 10:30:00,24.91,24.92,24.86,24.88,82600.0,24.91,24.92,24.86,24.88,82600.0
2011-02-04 10:35:00,24.88,24.88,24.83,24.84,21200.0,24.88,24.88,24.83,24.84,21200.0
2011-02-04 10:40:00,24.83,24.84,24.8,24.8,24200.0,24.83,24.84,24.8,24.8,24200.0
2011-02-04 10:45:00,24.81,24.81,24.77,24.81,23600.0,24.81,24.81,24.77,24.81,23600.0
2011-02-04 10:50:00,24.81,24.81,24.74,24.74,19600.0,24.81,24.81,24.74,24.74,19600.0
2011-02-04 10:55:00,24.74,24.77,24.71,24.72,24200.0,24.74,24.77,24.71,24.72,24200.0
2011-02-04 11:00:00,24.72,24.73,24.68,24.71,26000.0,24.72,24.73,24.68,24.71,26000.0
2011-02-04 11:05:00,24.71,24.73,24.71,24.72,24000.0,24.71,24.73,24.71,24.72,24000.0
2011-02-04 11:10:00,24.72,24.77,24.72,24.74,27200.0,24.72,24.77,24.72,24.74,27200.0
2011-02-04 11:15:00,24.74,24.77,24.72,24.77,18800.0,24.74,24.77,24.72,24.77,18800.0
2011-02-04 11:20:00,24.77,24.79,24.74,24.74,17200.0,24.77,24.79,24.74,24.74,17200.0
2011-02-04 11:25:00,24.74,24.74,24.69,24.73,20400.0,24.74,24.74,24.69,24.73,20400.0
2011-02-04 11:30:00,24.74,24.74,24.71,24.71,17800.0,24.74,24.74,24.71,24.71,17800.0
2011-02-04 11:35:00,24.71,24.72,24.71,24.72,18800.0,24.71,24.72,24.71,24.72,18800.0
2011-02-04 11:40:00,24.72,24.75,24.72,24.75,19800.0,24.72,24.75,24.72,24.75,19800.0
2011-02-04 11:45:00,24.75,24.75,24.74,24.75,22000.0,24.75,24.75,24.74,24.75,22000.0
2011-02-04 11:50:00,24.76,24.76,24.74,24.75,20200.0,24.76,24.76,24.74,24.75,20200.0
2011-02-04 11:55:00,24.75,24.75,24.75,24.75,21600.0,24.75,24.75,24.75,24.75,21600.0
2011-02-04 12:00:00,24.75,24.84,24.75,24.83,11200.0,24.75,24.84,24.75,24.83,11200.0
2011-02-04 12:05:00,24.82,24.83,24.8,24.8,13600.0,24.82,24.83,24.8,24.8,13600.0
2011-02-04 12:10:00,24.8,24.8,24.78,24.78,11000.0,24.8,24.8,24.78,24.78,11000.0
2011-02-04 12:15:00,24.78,24.78,24.75,24.77,10800.0,24.78,24.78,24.75,24.77,10800.0
2011-02-04 12:20:00,24.77,24.78,24.76,24.76,9800.0,24.77,24.78,24.76,24.76,9800.0
2011-02-04 12:25:00,24.76,24.77,24.75,24.77,14200.0,24.76,24.77,24.75,24.77,14200.0
2011-02-04 12:30:00,24.77,24.79,24.77,24.79,19400.0,24.77,24.79,24.77,24.79,19400.0
2011-02-04 12:35:00,24.77,24.81,24.77,24.81,21400.0,24.77,24.81,24.77,24.81,21400.0
2011-02-04 12:40:00,24.82,24.82,24.81,24.81,9600.0,24.82,24.82,24.81,24.81,9600.0
2011-02-04 12:45:00,24.81,24.82,24.81,24.82,37000.0,24.81,24.82,24.81,24.82,37000.0
2011-02-04 12:50:00,24.82,24.86,24.82,24.86,10600.0,24.82,24.86,24.82,24.86,10600.0
2011-02-04 12:55:00,24.86,24.86,24.85,24.86,23800.0,24.86,24.86,24.85,24.86,23800.0
2011-02-04 13:00:00,24.85,24.86,24.85,24.86,28400.0,24.85,24.86,24.85,24.86,28400.0
2011-02-04 13:05:00,24.86,24.9,24.85,24.89,28000.0,24.86,24.9,24.85,24.89,28000.0
2011-02-04 13:10:00,24.9,24.91,24.88,24.91,32000.0,24.9,24.91,24.88,24.91,32000.0
2011-02-04 13:15:00,24.91,24.95,24.91,24.93,11400.0,24.91,24.95,24.91,24.93,11400.0
2011-02-04 13:20:00,24.93,24.93,24.91,24.92,18400.0,24.93,24.93,24.91,24.92,18400.0
2011-02-04 13:25:00,24.92,24.93,24.91,24.92,14800.0,24.92,24.93,24.91,24.92,14800.0
2011-02-04 13:30:00,24.91,24.92,24.91,24.92,9800.0,24.91,24.92,24.91,24.92,9800.0
2011-02-04 13:35:00,24.93,24.93,24.89,24.89,50200.0,24.93,24.93,24.89,24.89,50200.0
2011-02-04 13:40:00,24.89,24.9,24.88,24.88,7200.0,24.89,24.9,24.88,24.88,7200.0
2011-02-04 13:45:00,24.88,24.89,24.88,24.88,29400.0,24.88,24.89,24.88,24.88,29400.0
2011-02-04 13:50:00,24.89,24.9,24.88,24.89,8000.0,24.89,24.9,24.88,24.89,8000.0
2011-02-04 13:55:00,24.88,24.9,24.88,24.89,14200.0,24.88,24.9,24.88,24.89,14200.0
2011-02-04 14:00:00,24.89,24.89,24.86,24.86,22200.0,24.89,24.89,24.86,24.86,22200.0
2011-02-04 14:05:00,24.86,24.89,24.86,24.88,22600.0,24.86,24.89,24.86,24.88,22600.0
2011-02-04 14:10:00,24.88,24.9,24.86,24.9,47200.0,24.88,24.9,24.86,24.9,47200.0
2011-02-04 14:15:00,24.9,24.9,24.88,24.89,8400.0,24.9,24.9,24.88,24.89,8400.0
2011-02-04 14:20:00,24.89,24.89,24.87,24.88,13000.0,24.89,24.89,24.87,24.88,13000.0
2011-02-04 14:25:00,24.88,24.88,24.86,24.86,18600.0,24.88,24.88,24.86,24.86,18600.0
2011-02-04 14:30:00,24.86,24.86,24.85,24.85,15800.0,24.86,24.86,24.85,24.85,15800.0
2011-02-04 14:35:00,24.86,24.86,24.85,24.86,33400.0,24.86,24.86,24.85,24.86,33400.0
2011-02-04 14:40:00,24.86,24.86,24.85,24.86,19200.0,24.86,24.86,24.85,24.86,19200.0
2011-02-04 14:45:00,24.86,24.88,24.85,24.87,9000.0,24.86,24.88,24.85,24.87,9000.0
2011-02-04 14:50:00,24.87,24.88,24.86,24.87,15600.0,24.87,24.88,24.86,24.87,15600.0
2011-02-04 14:55:00,24.87,24.87,24.86,24.87,8200.0,24.87,24.87,24.86,24.87,8200.0
2011-02-04 15:00:00,24.87,24.92,24.86,24.9,40800.0,24.87,24.92,24.86,24.9,40800.0
2011-02-04 15:05:00,24.9,24.9,24.88,24.88,14000.0,24.9,24.9,24.88,24.88,14000.0
2011-02-04 15:10:00,24.89,24.91,24.89,24.9,23800.0,24.89,24.91,24.89,24.9,23800.0
2011-02-04 15:15:00,24.9,24.9,24.89,24.89,14800.0,24.9,24.9,24.89,24.89,14800.0
2011-02-04 15:20:00,24.89,24.89,24.86,24.86,23800.0,24.89,24.89,24.86,24.86,23800.0
2011-02-04 15:25:00,24.86,24.88,24.86,24.88,33800.0,24.86,24.88,24.86,24.88,33800.0
2011-02-04 15:30:00,24.88,24.89,24.88,24.88,25200.0,24.88,24.89,24.88,24.88,25200.0
2011-02-04 15:35:00,24.88,24.89,24.87,24.89,26600.0,24.88,24.89,24.87,24.89,26600.0
2011-02-04 15:40:00,24.89,24.89,24.86,24.88,57600.0,24.89,24.89,24.86,24.88,57600.0
2011-02-04 15:45:00,24.88,24.89,24.87,24.88,32400.0,24.88,24.89,24.87,24.88,32400.0
2011-02-04 15:50:00,24.88,24.89,24.86,24.86,46800.0,24.88,24.89,24.86,24.86,46800.0
2011-02-04 15:55:00,24.86,24.86,24.83,24.86,96600.0,24.86,24.86,24.83,24.86,96600.0
2011-02-07 09:30:00,24.85,24.91,24.81,24.82,39000.0,24.85,24.91,24.81,24.82,39000.0
2011-02-07 09:35:00,24.79,24.82,24.65,24.67,32600.0,24.79,24.82,24.65,24.67,32600.0
2011-02-07 09:40:00,24.67,24.77,24.66,24.74,20800.0,24.67,24.77,24.66,24.74,20800.0
2011-02-07 09:45:00,24.74,24.76,24.66,24.76,52600.0,24.74,24.76,24.66,24.76,52600.0
2011-02-07 09:50:00,24.78,24.78,24.69,24.73,56400.0,24.78,24.78,24.69,24.73,56400.0
2011-02-07 09:55:00,24.74,24.78,24.74,24.75,28400.0,24.74,24.78,24.74,24.75,28400.0
2011-02-07 10:00:00,24.75,24.84,24.74,24.82,58600.0,24.75,24.84,24.74,24.82,58600.0
2011-02-07 10:05:00,24.82,24.82,24.76,24.81,28200.0,24.82,24.82,24.76,24.81,28200.0
2011-02-07 10:10:00,24.81,24.82,24.76,24.82,49800.0,24.81,24.82,24.76,24.82,49800.0
2011-02-07 10:15:00,24.81,24.83,24.78,24.79,25400.0,24.81,24.83,24.78,24.79,25400.0
2011-02-07 10:20:00,24.8,24.86,24.8,24.84,49200.0,24.8,24.86,24.8,24.84,49200.0
2011-02-07 10:25:00,24.84,24.86,24.81,24.82,24600.0,24.84,24.86,24.81,24.82,24600.0
2011-02-07 10:30:00,24.82,24.87,24.81,24.87,21800.0,24.82,24.87,24.81,24.87,21800.0
2011-02-07 10:35:00,24.87,24.88,24.83,24.88,39800.0,24.87,24.88,24.83,24.88,39800.0
2011-02-07 10:40:00,24.88,24.96,24.85,24.95,40000.0,24.88,24.96,24.85,24.95,40000.0
2011-02-07 10:45:00,24.96,24.98,24.93,24.96,30800.0,24.96,24.98,24.93,24.96,30800.0
2011-02-07 10:50:00,24.96,24.98,24.95,24.97,14200.0,24.96,24.98,24.95,24.97,14200.0
2011-02-07 10:55:00,24.97,24.98,24.92,24.93,19600.0,24.97,24.98,24.92,24.93,19600.0
2011-02-07 11:00:00,24.93,24.96,24.92,24.93,20800.0,24.93,24.96,24.92,24.93,20800.0
2011-02-07 11:05:00,24.93,24.97,24.93,24.95,65800.0,24.93,24.97,24.93,24.95,65800.0
2011-02-07 11:10:00,24.95,24.99,24.94,24.95,14600.0,24.95,24.99,24.94,24.95,14600.0
2011-02-07 11:15:00,24.96,24.98,24.95,24.98,10400.0,24.96,24.98,24.95,24.98,10400.0
2011-02-07 11:20:00,24.97,24.97,24.95,24.95,12800.0,24.97,24.97,24.95,24.95,12800.0
2011-02-07 11:25:00,24.95,24.96,24.93,24.93,10000.0,24.95,24.96,24.93,24.93,10000.0
2011-02-07 11:30:00,24.93,24.96,24.93,24.96,16800.0,24.93,24.96,24.93,24.96,16800.0
2011-02-07 11:35:00,24.96,24.97,24.95,24.97,14400.0,24.96,24.97,24.95,24.97,14400.0
2011-02-07 11:40:00,24.97,24.98,24.96,24.98,12600.0,24.97,24.98,24.96,24.98,12600.0
2011-02-07 11:45:00,24.97,24.98,24.96,24.97,12400.0,24.97,24.98,24.96,24.97,12400.0
2011-02-07 11:50:00,24.97,24.98,24.91,24.93,55600.0,24.97,24.98,24.91,24.93,55600.0
2011-02-07 11:55:00,24.93,24.98,24.93,24.98,12200.0,24.93,24.98,24.93,24.98,12200.0
2011-02-07 12:00:00,24.98,24.98,24.96,24.97,11200.0,24.98,24.98,24.96,24.97,11200.0
2011-02-07 12:05:00,24.97,24.97,24.95,24.95,10800.0,24.97,24.97,24.95,24.95,10800.0
2011-02-07 12:10:00,24.95,24.95,24.93,24.95,10800.0,24.95,24.95,24.93,24.95,10800.0
2011-02-07 12:15:00,24.95,24.97,24.93,24.95,42400.0,24.95,24.97,24.93,24.95,42400.0
2011-02-07 12:20:00,24.96,24.96,24.94,24.95,11000.0,24.96,24.96,24.94,24.95,11000.0
2011-02-07 12:25:00,24.96,24.96,24.95,24.96,6600.0,24.96,24.96,24.95,24.96,6600.0
2011-02-07 12:30:00,24.96,24.98,24.95,24.98,14600.0,24.96,24.98,24.95,24.98,14600.0
2011-02-07 12:35:00,24.98,24.99,24.97,24.99,6000.0,24.98,24.99,24.97,24.99,6000.0
2011-02-07 12:40:00,24.99,24.99,24.98,24.99,12800.0,24.99,24.99,24.98,24.99,12800.0
2011-02-07 12:45:00,24.98,24.99,24.95,24.95,29000.0,24.98,24.99,24.95,24.95,29000.0
2011-02-07 12:50:00,24.95,24.95,24.92,24.92,27600.0,24.95,24.95,24.92,24.92,27600.0
2011-02-07 12:55:00,24.92,24.93,24.91,24.92,15000.0,24.92,24.93,24.91,24.92,15000.0
2011-02-07 13:00:00,24.91,24.93,24.9,24.91,25000.0,24.91,24.93,24.9,24.91,25000.0
2011-02-07 13:05:00,24.91,24.91,24.89,24.89,9800.0,24.91,24.91,24.89,24.89,9800.0
2011-02-07 13:10:00,24.89,24.9,24.89,24.89,4200.0,24.89,24.9,24.89,24.89,4200.0
2011-02-07 13:15:00,24.89,24.89,24.87,24.88,15600.0,24.89,24.89,24.87,24.88,15600.0
2011-02-07 13:20:00,24.88,24.9,24.85,24.86,18400.0,24.88,24.9,24.85,24.86,18400.0
2011-02-07 13:25:00,24.86,24.89,24.85,24.86,19400.0,24.86,24.89,24.85,24.86,19400.0
2011-02-07 13:30:00,24.86,24.86,24.83,24.83,9000.0,24.86,24.86,24.83,24.83,9000.0
2011-02-07 13:35:00,24.83,24.85,24.83,24.84,28200.0,24.83,24.85,24.83,24.84,28200.0
2011-02-07 13:40:00,24.85,24.86,24.82,24.82,8800.0,24.85,24.86,24.82,24.82,8800.0
2011-02-07 13:45:00,24.83,24.83,24.81,24.81,17200.0,24.83,24.83,24.81,24.81,17200.0
2011-02-07 13:50:00,24.81,24.81,24.79,24.8,23600.0,24.81,24.81,24.79,24.8,23600.0
2011-02-07 13:55:00,24.8,24.85,24.8,24.84,27000.0,24.8,24.85,24.8,24.84,27000.0
2011-02-07 14:00:00,24.85,24.88,24.85,24.88,17400.0,24.85,24.88,24.85,24.88,17400.0
2011-02-07 14:05:00,24.88,24.9,24.88,24.9,15400.0,24.88,24.9,24.88,24.9,15400.0
2011-02-07 14:10:00,24.9,24.91,24.88,24.88,48600.0,24.9,24.91,24.88,24.88,48600.0
2011-02-07 14:15:00,24.89,24.92,24.88,24.92,11400.0,24.89,24.92,24.88,24.92,11400.0
2011-02-07 14:20:00,24.93,24.93,24.91,24.92,9000.0,24.93,24.93,24.91,24.92,9000.0
2011-02-07 14:25:00,24.93,24.93,24.91,24.92,17400.0,24.93,24.93,24.91,24.92,17400.0
2011-02-07 14:30:00,24.91,24.93,24.91,24.92,17000.0,24.91,24.93,24.91,24.92,17000.0
2011-02-07 14:35:00,24.92,24.93,24.92,24.93,20000.0,24.92,24.93,24.92,24.93,20000.0
2011-02-07 14:40:00,24.93,24.93,24.89,24.89,44200.0,24.93,24.93,24.89,24.89,44200.0
2011-02-07 14:45:00,24.89,24.89,24.84,24.84,34200.0,24.89,24.89,24.84,24.84,34200.0
2011-02-07 14:50:00,24.85,24.88,24.85,24.85,17000.0,24.85,24.88,24.85,24.85,17000.0
2011-02-07 14:55:00,24.85,24.85,24.81,24.82,36800.0,24.85,24.85,24.81,24.82,36800.0
2011-02-07 15:00:00,24.82,24.85,24.8,24.84,49400.0,24.82,24.85,24.8,24.84,49400.0
2011-02-07 15:05:00,24.84,24.84,24.83,24.83,16800.0,24.84,24.84,24.83,24.83,16800.0
2011-02-07 15:10:00,24.83,24.84,24.82,24.83,18000.0,24.83,24.84,24.82,24.83,18000.0
2011-02-07 15:15:00,24.83,24.85,24.82,24.82,28400.0,24.83,24.85,24.82,24.82,28400.0
2011-02-07 15:20:00,24.82,24.84,24.82,24.83,13600.0,24.82,24.84,24.82,24.83,13600.0
2011-02-07 15:25:00,24.83,24.86,24.83,24.86,36600.0,24.83,24.86,24.83,24.86,36600.0
2011-02-07 15:30:00,24.86,24.88,24.85,24.85,25600.0,24.86,24.88,24.85,24.85,25600.0
2011-02-07 15:35:00,24.86,24.86,24.83,24.84,30600.0,24.86,24.86,24.83,24.84,30600.0
2011-02-07 15:40:00,24.84,24.84,24.82,24.83,36200.0,24.84,24.84,24.82,24.83,36200.0
2011-02-07 15:45:00,24.83,24.83,24.8,24.82,76800.0,24.83,24.83,24.8,24.82,76800.0
2011-02-07 15:50:00,24.83,24.86,24.82,24.86,93600.0,24.83,24.86,24.82,24.86,93600.0
2011-02-07 15:55:00,24.86,24.92,24.82,24.89,567200.0,24.86,24.92,24.82,24.89,567200.0
2011-02-08 09:30:00,24.86,24.93,24.86,24.91,47800.0,24.86,24.93,24.86,24.91,47800.0
2011-02-08 09:35:00,24.93,24.98,24.86,24.86,44000.0,24.93,24.98,24.86,24.86,44000.0
2011-02-08 09:40:00,24.86,24.9,24.78,24.9,68800.0,24.86,24.9,24.78,24.9,68800.0
2011-02-08 09:45:00,24.9,24.96,24.85,24.88,59000.0,24.9,24.96,24.85,24.88,59000.0
2011-02-08 09:50:00,24.89,24.93,24.86,24.93,75600.0,24.89,24.93,24.86,24.93,75600.0
2011-02-08 09:55:00,24.93,24.98,24.92,24.95,41800.0,24.93,24.98,24.92,24.95,41800.0
2011-02-08 10:00:00,24.95,25.02,24.93,24.93,96800.0,24.95,25.02,24.93,24.93,96800.0
2011-02-08 10:05:00,24.93,24.96,24.92,24.93,68800.0,24.93,24.96,24.92,24.93,68800.0
2011-02-08 10:10:00,24.93,24.99,24.92,24.95,48400.0,24.93,24.99,24.92,24.95,48400.0
2011-02-08 10:15:00,24.93,24.95,24.92,24.93,34400.0,24.93,24.95,24.92,24.93,34400.0
2011-02-08 10:20:00,24.93,24.98,24.92,24.97,22000.0,24.93,24.98,24.92,24.97,22000.0
2011-02-08 10:25:00,24.97,24.98,24.94,24.96,18400.0,24.97,24.98,24.94,24.96,18400.0
2011-02-08 10:30:00,24.96,24.96,24.89,24.9,53000.0,24.96,24.96,24.89,24.9,53000.0
2011-02-08 10:35:00,24.9,24.92,24.89,24.9,34600.0,24.9,24.92,24.89,24.9,34600.0
2011-02-08 10:40:00,24.9,24.92,24.89,24.91,33000.0,24.9,24.92,24.89,24.91,33000.0
2011-02-08 10:45:00,24.9,24.93,24.89,24.92,32600.0,24.9,24.93,24.89,24.92,32600.0
2011-02-08 10:50:00,24.93,24.93,24.92,24.92,20600.0,24.93,24.93,24.92,24.92,20600.0
2011-02-08 10:55:00,24.92,24.92,24.89,24.9,30200.0,24.92,24.92,24.89,24.9,30200.0
2011-02-08 11:00:00,24.9,24.91,24.9,24.9,24200.0,24.9,24.91,24.9,24.9,24200.0
2011-02-08 11:05:00,24.9,24.9,24.89,24.89,38600.0,24.9,24.9,24.89,24.89,38600.0
2011-02-08 11:10:00,24.89,24.9,24.88,24.89,21400.0,24.89,24.9,24.88,24.89,21400.0
2011-02-08 11:15:00,24.89,24.89,24.86,24.88,29000.0,24.89,24.89,24.86,24.88,29000.0
2011-02-08 11:20:00,24.89,24.91,24.88,24.9,39800.0,24.89,24.91,24.88,24.9,39800.0
2011-02-08 11:25:00,24.91,24.91,24.88,24.88,45200.0,24.91,24.91,24.88,24.88,45200.0
2011-02-08 11:30:00,24.88,24.89,24.88,24.89,25400.0,24.88,24.89,24.88,24.89,25400.0
2011-02-08 11:35:00,24.89,24.91,24.88,24.89,34800.0,24.89,24.91,24.88,24.89,34800.0
2011-02-08 11:40:00,24.9,24.91,24.9,24.9,34200.0,24.9,24.91,24.9,24.9,34200.0
2011-02-08 11:45:00,24.9,24.92,24.89,24.91,23800.0,24.9,24.92,24.89,24.91,23800.0
2011-02-08 11:50:00,24.91,24.92,24.9,24.9,21200.0,24.91,24.92,24.9,24.9,21200.0
2011-02-08 11:55:00,24.9,24.9,24.86,24.86,12600.0,24.9,24.9,24.86,24.86,12600.0
2011-02-08 12:00:00,24.86,24.89,24.86,24.88,17600.0,24.86,24.89,24.86,24.88,17600.0
2011-02-08 12:05:00,24.87,24.87,24.82,24.84,23800.0,24.87,24.87,24.82,24.84,23800.0
2011-02-08 12:10:00,24.84,24.86,24.83,24.85,45000.0,24.84,24.86,24.83,24.85,45000.0
2011-02-08 12:15:00,24.85,24.85,24.84,24.85,24600.0,24.85,24.85,24.84,24.85,24600.0
2011-02-08 12:20:00,24.85,24.86,24.8,24.84,49400.0,24.85,24.86,24.8,24.84,49400.0
2011-02-08 12:25:00,24.84,24.84,24.81,24.82,26800.0,24.84,24.84,24.81,24.82,26800.0
2011-02-08 12:30:00,24.82,24.82,24.8,24.8,10600.0,24.82,24.82,24.8,24.8,10600.0
2011-02-08 12:35:00,24.81,24.82,24.8,24.8,24400.0,24.81,24.82,24.8,24.8,24400.0
2011-02-08 12:40:00,24.81,24.81,24.8,24.81,10800.0,24.81,24.81,24.8,24.81,10800.0
2011-02-08 12:45:00,24.81,24.81,24.79,24.8,16600.0,24.81,24.81,24.79,24.8,16600.0
2011-02-08 12:50:00,24.8,24.81,24.8,24.8,13200.0,24.8,24.81,24.8,24.8,13200.0
2011-02-08 12:55:00,24.81,24.81,24.79,24.79,27000.0,24.81,24.81,24.79,24.79,27000.0
2011-02-08 13:00:00,24.79,24.8,24.79,24.8,16600.0,24.79,24.8,24.79,24.8,16600.0
2011-02-08 13:05:00,24.8,24.8,24.77,24.79,38200.0,24.8,24.8,24.77,24.79,38200.0
2011-02-08 13:10:00,24.79,24.79,24.77,24.77,21800.0,24.79,24.79,24.77,24.77,21800.0
2011-02-08 13:15:00,24.77,24.77,24.64,24.71,125200.0,24.77,24.77,24.64,24.71,125200.0
2011-02-08 13:20:00,24.71,24.73,24.71,24.71,18400.0,24.71,24.73,24.71,24.71,18400.0
2011-02-08 13:25:00,24.71,24.72,24.7,24.7,12600.0,24.71,24.72,24.7,24.7,12600.0
2011-02-08 13:30:00,24.71,24.72,24.7,24.72,34600.0,24.71,24.72,24.7,24.72,34600.0
2011-02-08 13:35:00,24.71,24.72,24.7,24.71,50600.0,24.71,24.72,24.7,24.71,50600.0
2011-02-08 13:40:00,24.71,24.72,24.7,24.71,26000.0,24.71,24.72,24.7,24.71,26000.0
2011-02-08 13:45:00,24.72,24.73,24.71,24.73,14000.0,24.72,24.73,24.71,24.73,14000.0
2011-02-08 13:50:00,24.72,24.73,24.71,24.73,46800.0,24.72,24.73,24.71,24.73,46800.0
2011-02-08 13:55:00,24.73,24.75,24.72,24.74,18200.0,24.73,24.75,24.72,24.74,18200.0
2011-02-08 14:00:00,24.73,24.73,24.7,24.71,35200.0,24.73,24.73,24.7,24.71,35200.0
2011-02-08 14:05:00,24.71,24.72,24.68,24.68,74800.0,24.71,24.72,24.68,24.68,74800.0
2011-02-08 14:10:00,24.68,24.7,24.68,24.7,16600.0,24.68,24.7,24.68,24.7,16600.0
2011-02-08 14:15:00,24.7,24.7,24.68,24.68,32000.0,24.7,24.7,24.68,24.68,32000.0
2011-02-08 14:20:00,24.69,24.7,24.68,24.7,95000.0,24.69,24.7,24.68,24.7,95000.0
2011-02-08 14:25:00,24.7,24.7,24.68,24.7,18200.0,24.7,24.7,24.68,24.7,18200.0
2011-02-08 14:30:00,24.7,24.71,24.69,24.69,36800.0,24.7,24.71,24.69,24.69,36800.0
2011-02-08 14:35:00,24.69,24.71,24.69,24.7,44000.0,24.69,24.71,24.69,24.7,44000.0
2011-02-08 14:40:00,24.7,24.71,24.7,24.71,19800.0,24.7,24.71,24.7,24.71,19800.0
2011-02-08 14:45:00,24.72,24.79,24.72,24.78,30000.0,24.72,24.79,24.72,24.78,30000.0
2011-02-08 14:50:00,24.79,24.82,24.78,24.78,49400.0,24.79,24.82,24.78,24.78,49400.0
2011-02-08 14:55:00,24.78,24.78,24.75,24.77,26000.0,24.78,24.78,24.75,24.77,26000.0
2011-02-08 15:00:00,24.77,24.78,24.75,24.78,33800.0,24.77,24.78,24.75,24.78,33800.0
2011-02-08 15:05:00,24.78,24.83,24.75,24.83,84200.0,24.78,24.83,24.75,24.83,84200.0
2011-02-08 15:10:00,24.82,24.85,24.78,24.83,74400.0,24.82,24.85,24.78,24.83,74400.0
2011-02-08 15:15:00,24.83,24.83,24.78,24.78,61200.0,24.83,24.83,24.78,24.78,61200.0
2011-02-08 15:20:00,24.79,24.8,24.78,24.79,25400.0,24.79,24.8,24.78,24.79,25400.0
2011-02-08 15:25:00,24.79,24.81,24.74,24.75,43400.0,24.79,24.81,24.74,24.75,43400.0
2011-02-08 15:30:00,24.75,24.77,24.73,24.77,66800.0,24.75,24.77,24.73,24.77,66800.0
2011-02-08 15:35:00,24.77,24.79,24.75,24.77,59800.0,24.77,24.79,24.75,24.77,59800.0
2011-02-08 15:40:00,24.78,24.82,24.77,24.8,62000.0,24.78,24.82,24.77,24.8,62000.0
2011-02-08 15:45:00,24.81,24.82,24.78,24.79,75400.0,24.81,24.82,24.78,24.79,75400.0
2011-02-08 15:50:00,24.79,24.83,24.78,24.83,97600.0,24.79,24.83,24.78,24.83,97600.0
2011-02-08 15:55:00,24.83,24.83,24.81,24.82,121000.0,24.83,24.83,24.81,24.82,121000.0
2011-02-09 09:30:00,24.82,24.91,24.79,24.85,31600.0,24.82,24.91,24.79,24.85,31600.0
2011-02-09 09:35:00,24.83,24.87,24.83,24.87,13600.0,24.83,24.87,24.83,24.87,13600.0
2011-02-09 09:40:00,24.86,24.89,24.85,24.89,13200.0,24.86,24.89,24.85,24.89,13200.0
2011-02-09 09:45:00,24.88,24.89,24.84,24.85,13800.0,24.88,24.89,24.84,24.85,13800.0
2011-02-09 09:50:00,24.85,24.89,24.85,24.89,28600.0,24.85,24.89,24.85,24.89,28600.0
2011-02-09 09:55:00,24.88,24.89,24.85,24.87,35800.0,24.88,24.89,24.85,24.87,35800.0
2011-02-09 10:00:00,24.87,24.93,24.86,24.92,30800.0,24.87,24.93,24.86,24.92,30800.0
2011-02-09 10:05:00,24.92,24.99,24.92,24.96,27200.0,24.92,24.99,24.92,24.96,27200.0
2011-02-09 10:10:00,24.95,24.96,24.79,24.84,49200.0,24.95,24.96,24.79,24.84,49200.0
2011-02-09 10:15:00,24.83,24.84,24.71,24.71,42600.0,24.83,24.84,24.71,24.71,42600.0
2011-02-09 10:20:00,24.72,24.9,24.72,24.9,25800.0,24.72,24.9,24.72,24.9,25800.0
2011-02-09 10:25:00,24.91,24.96,24.89,24.91,18200.0,24.91,24.96,24.89,24.91,18200.0
2011-02-09 10:30:00,24.91,24.92,24.86,24.86,16400.0,24.91,24.92,24.86,24.86,16400.0
2011-02-09 10:35:00,24.88,24.88,24.83,24.85,11800.0,24.88,24.88,24.83,24.85,11800.0
2011-02-09 10:40:00,24.85,24.87,24.84,24.86,11800.0,24.85,24.87,24.84,24.86,11800.0
2011-02-09 10:45:00,24.86,24.89,24.86,24.88,13800.0,24.86,24.89,24.86,24.88,13800.0
2011-02-09 10:50:00,24.87,24.87,24.8,24.83,12400.0,24.87,24.87,24.8,24.83,12400.0
2011-02-09 10:55:00,24.83,24.85,24.82,24.82,13800.0,24.83,24.85,24.82,24.82,13800.0
2011-02-09 11:00:00,24.82,24.86,24.81,24.86,12200.0,24.82,24.86,24.81,24.86,12200.0
2011-02-09 11:05:00,24.86,24.92,24.85,24.92,13400.0,24.86,24.92,24.85,24.92,13400.0
2011-02-09 11:10:00,24.91,24.93,24.84,24.84,23400.0,24.91,24.93,24.84,24.84,23400.0
2011-02-09 11:15:00,24.83,24.86,24.82,24.86,32800.0,24.83,24.86,24.82,24.86,32800.0
2011-02-09 11:20:00,24.85,24.9,24.85,24.87,25200.0,24.85,24.9,24.85,24.87,25200.0
2011-02-09 11:25:00,24.88,24.89,24.85,24.87,11800.0,24.88,24.89,24.85,24.87,11800.0
2011-02-09 11:30:00,24.86,24.92,24.85,24.9,17000.0,24.86,24.92,24.85,24.9,17000.0
2011-02-09 11:35:00,24.9,24.91,24.85,24.88,13800.0,24.9,24.91,24.85,24.88,13800.0
2011-02-09 11:40:00,24.87,24.91,24.86,24.9,24000.0,24.87,24.91,24.86,24.9,24000.0
2011-02-09 11:45:00,24.9,24.9,24.86,24.86,31800.0,24.9,24.9,24.86,24.86,31800.0
2011-02-09 11:50:00,24.86,24.88,24.86,24.87,7400.0,24.86,24.88,24.86,24.87,7400.0
2011-02-09 11:55:00,24.87,24.89,24.86,24.89,13600.0,24.87,24.89,24.86,24.89,13600.0
2011-02-09 12:00:00,24.89,24.89,24.86,24.87,25200.0,24.89,24.89,24.86,24.87,25200.0
2011-02-09 12:05:00,24.86,24.91,24.86,24.9,35600.0,24.86,24.91,24.86,24.9,35600.0
2011-02-09 12:10:00,24.9,24.9,24.88,24.88,8200.0,24.9,24.9,24.88,24.88,8200.0
2011-02-09 12:15:00,24.88,24.9,24.88,24.9,16000.0,24.88,24.9,24.88,24.9,16000.0
2011-02-09 12:20:00,24.9,24.93,24.89,24.92,15200.0,24.9,24.93,24.89,24.92,15200.0
2011-02-09 12:25:00,24.92,24.96,24.92,24.96,15400.0,24.92,24.96,24.92,24.96,15400.0
2011-02-09 12:30:00,24.96,24.96,24.92,24.92,14000.0,24.96,24.96,24.92,24.92,14000.0
2011-02-09 12:35:00,24.91,24.96,24.91,24.96,18400.0,24.91,24.96,24.91,24.96,18400.0
2011-02-09 12:40:00,24.96,24.96,24.93,24.95,14000.0,24.96,24.96,24.93,24.95,14000.0
2011-02-09 12:45:00,24.96,24.98,24.95,24.96,12000.0,24.96,24.98,24.95,24.96,12000.0
2011-02-09 12:50:00,24.96,24.96,24.95,24.96,4400.0,24.96,24.96,24.95,24.96,4400.0
2011-02-09 12:55:00,24.95,24.96,24.94,24.94,13800.0,24.95,24.96,24.94,24.94,13800.0
2011-02-09 13:00:00,24.94,24.96,24.93,24.96,7400.0,24.94,24.96,24.93,24.96,7400.0
2011-02-09 13:05:00,24.96,24.98,24.95,24.98,10000.0,24.96,24.98,24.95,24.98,10000.0
2011-02-09 13:10:00,24.99,24.99,24.96,24.96,7200.0,24.99,24.99,24.96,24.96,7200.0
2011-02-09 13:15:00,24.96,24.98,24.95,24.98,15800.0,24.96,24.98,24.95,24.98,15800.0
2011-02-09 13:20:00,24.98,24.99,24.97,24.97,13400.0,24.98,24.99,24.97,24.97,13400.0
2011-02-09 13:25:00,24.97,24.99,24.96,24.99,28600.0,24.97,24.99,24.96,24.99,28600.0
2011-02-09 13:30:00,24.99,24.99,24.96,24.97,15800.0,24.99,24.99,24.96,24.97,15800.0
2011-02-09 13:35:00,24.98,24.98,24.96,24.97,19000.0,24.98,24.98,24.96,24.97,19000.0
2011-02-09 13:40:00,24.98,24.99,24.95,24.96,27400.0,24.98,24.99,24.95,24.96,27400.0
2011-02-09 13:45:00,24.95,24.96,24.95,24.95,19600.0,24.95,24.96,24.95,24.95,19600.0
2011-02-09 13:50:00,24.95,24.97,24.94,24.96,20600.0,24.95,24.97,24.94,24.96,20600.0
2011-02-09 13:55:00,24.96,24.99,24.96,24.99,16400.0,24.96,24.99,24.96,24.99,16400.0
2011-02-09 14:00:00,24.99,24.99,24.95,24.96,32000.0,24.99,24.99,24.95,24.96,32000.0
2011-02-09 14:05:00,24.95,24.97,24.91,24.91,45600.0,24.95,24.97,24.91,24.91,45600.0
2011-02-09 14:10:00,24.91,24.91,24.89,24.9,18000.0,24.91,24.91,24.89,24.9,18000.0
2011-02-09 14:15:00,24.9,24.91,24.87,24.88,17000.0,24.9,24.91,24.87,24.88,17000.0
2011-02-09 14:20:00,24.88,24.88,24.83,24.84,28400.0,24.88,24.88,24.83,24.84,28400.0
2011-02-09 14:25:00,24.84,24.84,24.8,24.81,23600.0,24.84,24.84,24.8,24.81,23600.0
2011-02-09 14:30:00,24.81,24.81,24.79,24.8,22400.0,24.81,24.81,24.79,24.8,22400.0
2011-02-09 14:35:00,24.8,24.8,24.77,24.77,23800.0,24.8,24.8,24.77,24.77,23800.0
2011-02-09 14:40:00,24.78,24.81,24.77,24.8,33800.0,24.78,24.81,24.77,24.8,33800.0
2011-02-09 14:45:00,24.79,24.8,24.76,24.78,26200.0,24.79,24.8,24.76,24.78,26200.0
2011-02-09 14:50:00,24.77,24.79,24.75,24.78,24400.0,24.77,24.79,24.75,24.78,24400.0
2011-02-09 14:55:00,24.78,24.79,24.77,24.78,37400.0,24.78,24.79,24.77,24.78,37400.0
2011-02-09 15:00:00,24.78,24.79,24.78,24.79,26400.0,24.78,24.79,24.78,24.79,26400.0
2011-02-09 15:05:00,24.79,24.8,24.79,24.8,21200.0,24.79,24.8,24.79,24.8,21200.0
2011-02-09 15:10:00,24.79,24.8,24.78,24.79,32000.0,24.79,24.8,24.78,24.79,32000.0
2011-02-09 15:15:00,24.79,24.83,24.79,24.83,16400.0,24.79,24.83,24.79,24.83,16400.0
2011-02-09 15:20:00,24.83,24.84,24.83,24.84,14600.0,24.83,24.84,24.83,24.84,14600.0
2011-02-09 15:25:00,24.84,24.84,24.83,24.83,21200.0,24.84,24.84,24.83,24.83,21200.0
2011-02-09 15:30:00,24.83,24.84,24.81,24.81,28000.0,24.83,24.84,24.81,24.81,28000.0
2011-02-09 15:35:00,24.81,24.81,24.8,24.81,19800.0,24.81,24.81,24.8,24.81,19800.0
2011-02-09 15:40:00,24.81,24.82,24.8,24.8,39000.0,24.81,24.82,24.8,24.8,39000.0
2011-02-09 15:45:00,24.8,24.81,24.8,24.8,29200.0,24.8,24.81,24.8,24.8,29200.0
2011-02-09 15:50:00,24.8,24.83,24.8,24.82,67000.0,24.8,24.83,24.8,24.82,67000.0
2011-02-09 15:55:00,24.82,24.83,24.81,24.82,106200.0,24.82,24.83,24.81,24.82,106200.0
2011-02-10 09:30:00,24.77,24.89,24.76,24.79,42600.0,24.77,24.89,24.76,24.79,42600.0
2011-02-10 09:35:00,24.8,24.82,24.7,24.73,24800.0,24.8,24.82,24.7,24.73,24800.0
2011-02-10 09:40:00,24.75,24.77,24.72,24.72,11400.0,24.75,24.77,24.72,24.72,11400.0
2011-02-10 09:45:00,24.7,24.71,24.61,24.64,31200.0,24.7,24.71,24.61,24.64,31200.0
2011-02-10 09:50:00,24.64,24.68,24.6,24.68,29200.0,24.64,24.68,24.6,24.68,29200.0
2011-02-10 09:55:00,24.68,24.7,24.66,24.68,44200.0,24.68,24.7,24.66,24.68,44200.0
2011-02-10 10:00:00,24.69,24.69,24.6,24.67,39200.0,24.69,24.69,24.6,24.67,39200.0
2011-02-10 10:05:00,24.66,24.73,24.66,24.68,428600.0,24.66,24.73,24.66,24.68,428600.0
2011-02-10 10:10:00,24.68,24.73,24.66,24.68,22400.0,24.68,24.73,24.66,24.68,22400.0
2011-02-10 10:15:00,24.7,24.7,24.66,24.69,52000.0,24.7,24.7,24.66,24.69,52000.0
2011-02-10 10:20:00,24.7,24.72,24.69,24.7,21200.0,24.7,24.72,24.69,24.7,21200.0
2011-02-10 10:25:00,24.7,24.76,24.68,24.75,14600.0,24.7,24.76,24.68,24.75,14600.0
2011-02-10 10:30:00,24.75,24.75,24.69,24.7,15200.0,24.75,24.75,24.69,24.7,15200.0
2011-02-10 10:35:00,24.7,24.73,24.7,24.71,42000.0,24.7,24.73,24.7,24.71,42000.0
2011-02-10 10:40:00,24.7,24.73,24.7,24.73,10000.0,24.7,24.73,24.7,24.73,10000.0
2011-02-10 10:45:00,24.73,24.74,24.72,24.73,10800.0,24.73,24.74,24.72,24.73,10800.0
2011-02-10 10:50:00,24.72,24.73,24.7,24.73,26400.0,24.72,24.73,24.7,24.73,26400.0
2011-02-10 10:55:00,24.73,24.73,24.72,24.72,9200.0,24.73,24.73,24.72,24.72,9200.0
2011-02-10 11:00:00,24.72,24.75,24.7,24.75,16800.0,24.72,24.75,24.7,24.75,16800.0
2011-02-10 11:05:00,24.75,24.75,24.74,24.74,24400.0,24.75,24.75,24.74,24.74,24400.0
2011-02-10 11:10:00,24.74,24.75,24.74,24.75,38000.0,24.74,24.75,24.74,24.75,38000.0
2011-02-10 11:15:00,24.75,24.79,24.71,24.72,37600.0,24.75,24.79,24.71,24.72,37600.0
2011-02-10 11:20:00,24.72,24.75,24.72,24.74,47600.0,24.72,24.75,24.72,24.74,47600.0
2011-02-10 11:25:00,24.75,24.78,24.72,24.77,20600.0,24.75,24.78,24.72,24.77,20600.0
2011-02-10 11:30:00,24.77,24.79,24.75,24.75,19600.0,24.77,24.79,24.75,24.75,19600.0
2011-02-10 11:35:00,24.77,24.85,24.76,24.84,12200.0,24.77,24.85,24.76,24.84,12200.0
2011-02-10 11:40:00,24.83,24.84,24.78,24.78,13400.0,24.83,24.84,24.78,24.78,13400.0
2011-02-10 11:45:00,24.79,24.81,24.78,24.81,23600.0,24.79,24.81,24.78,24.81,23600.0
2011-02-10 11:50:00,24.81,24.83,24.8,24.81,6800.0,24.81,24.83,24.8,24.81,6800.0
2011-02-10 11:55:00,24.81,24.82,24.8,24.82,9000.0,24.81,24.82,24.8,24.82,9000.0
2011-02-10 12:00:00,24.82,24.82,24.8,24.81,4600.0,24.82,24.82,24.8,24.81,4600.0
2011-02-10 12:05:00,24.81,24.82,24.8,24.82,7400.0,24.81,24.82,24.8,24.82,7400.0
2011-02-10 12:10:00,24.82,24.82,24.8,24.81,10000.0,24.82,24.82,24.8,24.81,10000.0
2011-02-10 12:15:00,24.81,24.81,24.79,24.81,14000.0,24.81,24.81,24.79,24.81,14000.0
2011-02-10 12:20:00,24.81,24.82,24.8,24.8,110400.0,24.81,24.82,24.8,24.8,110400.0
2011-02-10 12:25:00,24.81,24.83,24.8,24.83,9600.0,24.81,24.83,24.8,24.83,9600.0
2011-02-10 12:30:00,24.83,24.85,24.83,24.84,7000.0,24.83,24.85,24.83,24.84,7000.0
2011-02-10 12:35:00,24.84,24.85,24.8,24.8,12800.0,24.84,24.85,24.8,24.8,12800.0
2011-02-10 12:40:00,24.81,24.85,24.81,24.84,11800.0,24.81,24.85,24.81,24.84,11800.0
2011-02-10 12:45:00,24.85,24.85,24.84,24.84,10600.0,24.85,24.85,24.84,24.84,10600.0
2011-02-10 12:50:00,24.85,24.86,24.85,24.86,7000.0,24.85,24.86,24.85,24.86,7000.0
2011-02-10 12:55:00,24.86,24.89,24.86,24.89,7400.0,24.86,24.89,24.86,24.89,7400.0
2011-02-10 13:00:00,24.89,24.89,24.83,24.85,11600.0,24.89,24.89,24.83,24.85,11600.0
2011-02-10 13:05:00,24.85,24.85,24.83,24.83,7400.0,24.85,24.85,24.83,24.83,7400.0
2011-02-10 13:10:00,24.83,24.85,24.83,24.85,7000.0,24.83,24.85,24.83,24.85,7000.0
2011-02-10 13:15:00,24.84,24.84,24.79,24.8,16000.0,24.84,24.84,24.79,24.8,16000.0
2011-02-10 13:20:00,24.79,24.8,24.79,24.8,8800.0,24.79,24.8,24.79,24.8,8800.0
2011-02-10 13:25:00,24.8,24.8,24.74,24.74,14400.0,24.8,24.8,24.74,24.74,14400.0
2011-02-10 13:30:00,24.74,24.75,24.74,24.74,20200.0,24.74,24.75,24.74,24.74,20200.0
2011-02-10 13:35:00,24.74,24.75,24.73,24.75,23000.0,24.74,24.75,24.73,24.75,23000.0
2011-02-10 13:40:00,24.75,24.81,24.7,24.78,54400.0,24.75,24.81,24.7,24.78,54400.0
2011-02-10 13:45:00,24.78,24.78,24.73,24.74,32200.0,24.78,24.78,24.73,24.74,32200.0
2011-02-10 13:50:00,24.74,24.74,24.68,24.69,74000.0,24.74,24.74,24.68,24.69,74000.0
2011-02-10 13:55:00,24.68,24.7,24.61,24.64,93600.0,24.68,24.7,24.61,24.64,93600.0
2011-02-10 14:00:00,24.64,24.74,24.64,24.73,21600.0,24.64,24.74,24.64,24.73,21600.0
2011-02-10 14:05:00,24.74,24.75,24.73,24.74,18000.0,24.74,24.75,24.73,24.74,18000.0
2011-02-10 14:10:00,24.74,24.75,24.71,24.72,80600.0,24.74,24.75,24.71,24.72,80600.0
2011-02-10 14:15:00,24.72,24.72,24.7,24.71,20000.0,24.72,24.72,24.7,24.71,20000.0
2011-02-10 14:20:00,24.71,24.72,24.7,24.72,19000.0,24.71,24.72,24.7,24.72,19000.0
2011-02-10 14:25:00,24.72,24.73,24.69,24.7,13600.0,24.72,24.73,24.69,24.7,13600.0
2011-02-10 14:30:00,24.71,24.71,24.7,24.7,11800.0,24.71,24.71,24.7,24.7,11800.0
2011-02-10 14:35:00,24.7,24.71,24.7,24.7,19400.0,24.7,24.71,24.7,24.7,19400.0
2011-02-10 14:40:00,24.71,24.72,24.69,24.7,15200.0,24.71,24.72,24.69,24.7,15200.0
2011-02-10 14:45:00,24.69,24.7,24.68,24.68,59000.0,24.69,24.7,24.68,24.68,59000.0
2011-02-10 14:50:00,24.68,24.7,24.65,24.65,91400.0,24.68,24.7,24.65,24.65,91400.0
2011-02-10 14:55:00,24.66,24.68,24.66,24.67,69800.0,24.66,24.68,24.66,24.67,69800.0
2011-02-10 15:00:00,24.68,24.7,24.66,24.68,43400.0,24.68,24.7,24.66,24.68,43400.0
2011-02-10 15:05:00,24.68,24.7,24.67,24.67,28000.0,24.68,24.7,24.67,24.67,28000.0
2011-02-10 15:10:00,24.68,24.7,24.67,24.7,31600.0,24.68,24.7,24.67,24.7,31600.0
2011-02-10 15:15:00,24.7,24.71,24.7,24.7,71800.0,24.7,24.71,24.7,24.7,71800.0
2011-02-10 15:20:00,24.7,24.7,24.67,24.67,44000.0,24.7,24.7,24.67,24.67,44000.0
2011-02-10 15:25:00,24.67,24.68,24.67,24.68,33000.0,24.67,24.68,24.67,24.68,33000.0
2011-02-10 15:30:00,24.68,24.68,24.67,24.67,48600.0,24.68,24.68,24.67,24.67,48600.0
2011-02-10 15:35:00,24.67,24.68,24.67,24.68,74800.0,24.67,24.68,24.67,24.68,74800.0
2011-02-10 15:40:00,24.69,24.71,24.68,24.71,53400.0,24.69,24.71,24.68,24.71,53400.0
2011-02-10 15:45:00,24.71,24.77,24.7,24.77,175800.0,24.71,24.77,24.7,24.77,175800.0
2011-02-10 15:50:00,24.77,24.77,24.75,24.77,166400.0,24.77,24.77,24.75,24.77,166400.0
2011-02-10 15:55:00,24.77,24.81,24.75,24.81,251200.0,24.77,24.81,24.75,24.81,251200.0
2011-02-11 09:30:00,24.76,24.76,24.64,24.66,17400.0,24.76,24.76,24.64,24.66,17400.0
2011-02-11 09:35:00,24.68,24.73,24.66,24.73,28800.0,24.68,24.73,24.66,24.73,28800.0
2011-02-11 09:40:00,24.73,24.77,24.71,24.75,25400.0,24.73,24.77,24.71,24.75,25400.0
2011-02-11 09:45:00,24.75,24.82,24.74,24.81,9800.0,24.75,24.82,24.74,24.81,9800.0
2011-02-11 09:50:00,24.82,24.86,24.82,24.84,3400.0,24.82,24.86,24.82,24.84,3400.0
2011-02-11 09:55:00,24.85,24.85,24.81,24.83,4600.0,24.85,24.85,24.81,24.83,4600.0
2011-02-11 10:00:00,24.84,24.86,24.81,24.86,6600.0,24.84,24.86,24.81,24.86,6600.0
2011-02-11 10:05:00,24.86,24.88,24.85,24.88,6800.0,24.86,24.88,24.85,24.88,6800.0
2011-02-11 10:10:00,24.88,24.91,24.86,24.87,6400.0,24.88,24.91,24.86,24.87,6400.0
2011-02-11 10:15:00,24.88,24.88,24.84,24.84,8800.0,24.88,24.88,24.84,24.84,8800.0
2011-02-11 10:20:00,24.84,24.84,24.81,24.82,4600.0,24.84,24.84,24.81,24.82,4600.0
2011-02-11 10:25:00,24.82,24.83,24.81,24.83,9200.0,24.82,24.83,24.81,24.83,9200.0
2011-02-11 10:30:00,24.82,24.83,24.8,24.83,7000.0,24.82,24.83,24.8,24.83,7000.0
2011-02-11 10:35:00,24.82,24.86,24.8,24.86,19600.0,24.82,24.86,24.8,24.86,19600.0
2011-02-11 10:40:00,24.86,24.89,24.86,24.88,10200.0,24.86,24.89,24.86,24.88,10200.0
2011-02-11 10:45:00,24.88,24.9,24.86,24.9,9200.0,24.88,24.9,24.86,24.9,9200.0
2011-02-11 10:50:00,24.89,24.93,24.88,24.93,12200.0,24.89,24.93,24.88,24.93,12200.0
2011-02-11 10:55:00,24.93,24.93,24.91,24.91,6600.0,24.93,24.93,24.91,24.91,6600.0
2011-02-11 11:00:00,24.91,24.94,24.88,24.93,9800.0,24.91,24.94,24.88,24.93,9800.0
2011-02-11 11:05:00,24.93,24.93,24.87,24.9,10200.0,24.93,24.93,24.87,24.9,10200.0
2011-02-11 11:10:00,24.9,24.93,24.89,24.89,25000.0,24.9,24.93,24.89,24.89,25000.0
2011-02-11 11:15:00,24.87,24.9,24.85,24.88,6800.0,24.87,24.9,24.85,24.88,6800.0
2011-02-11 11:20:00,24.88,24.91,24.86,24.9,32600.0,24.88,24.91,24.86,24.9,32600.0
2011-02-11 11:25:00,24.9,24.92,24.89,24.9,7800.0,24.9,24.92,24.89,24.9,7800.0
2011-02-11 11:30:00,24.91,24.93,24.9,24.9,4000.0,24.91,24.93,24.9,24.9,4000.0
2011-02-11 11:35:00,24.9,24.9,24.86,24.87,6400.0,24.9,24.9,24.86,24.87,6400.0
2011-02-11 11:40:00,24.86,24.92,24.86,24.9,11600.0,24.86,24.92,24.86,24.9,11600.0
2011-02-11 11:45:00,24.92,24.93,24.92,24.92,3800.0,24.92,24.93,24.92,24.92,3800.0
2011-02-11 11:50:00,24.92,24.96,24.91,24.93,12200.0,24.92,24.96,24.91,24.93,12200.0
2011-02-11 11:55:00,24.93,24.93,24.9,24.91,34600.0,24.93,24.93,24.9,24.91,34600.0
2011-02-11 12:00:00,24.92,24.92,24.88,24.89,20600.0,24.92,24.92,24.88,24.89,20600.0
2011-02-11 12:05:00,24.9,24.94,24.9,24.94,14800.0,24.9,24.94,24.9,24.94,14800.0
2011-02-11 12:10:00,24.93,24.93,24.92,24.93,7200.0,24.93,24.93,24.92,24.93,7200.0
2011-02-11 12:15:00,24.93,24.94,24.92,24.92,10600.0,24.93,24.94,24.92,24.92,10600.0
2011-02-11 12:20:00,24.92,24.92,24.9,24.92,10200.0,24.92,24.92,24.9,24.92,10200.0
2011-02-11 12:25:00,24.93,24.94,24.93,24.93,7800.0,24.93,24.94,24.93,24.93,7800.0
2011-02-11 12:30:00,24.93,24.93,24.92,24.92,5600.0,24.93,24.93,24.92,24.92,5600.0
2011-02-11 12:35:00,24.92,24.93,24.92,24.93,7400.0,24.92,24.93,24.92,24.93,7400.0
2011-02-11 12:40:00,24.94,24.98,24.94,24.97,2600.0,24.94,24.98,24.94,24.97,2600.0
2011-02-11 12:45:00,24.97,24.98,24.96,24.98,17400.0,24.97,24.98,24.96,24.98,17400.0
2011-02-11 12:50:00,24.98,24.98,24.97,24.97,9800.0,24.98,24.98,24.97,24.97,9800.0
2011-02-11 12:55:00,24.97,24.98,24.97,24.98,5200.0,24.97,24.98,24.97,24.98,5200.0
2011-02-11 13:00:00,24.97,24.98,24.97,24.97,4000.0,24.97,24.98,24.97,24.97,4000.0
2011-02-11 13:05:00,24.97,24.99,24.97,24.99,10400.0,24.97,24.99,24.97,24.99,10400.0
2011-02-11 13:10:00,24.99,24.99,24.96,24.99,16400.0,24.99,24.99,24.96,24.99,16400.0
2011-02-11 13:15:00,24.99,25.0,24.98,24.99,16400.0,24.99,25.0,24.98,24.99,16400.0
2011-02-11 13:20:00,25.0,25.0,24.99,24.99,3000.0,25.0,25.0,24.99,24.99,3000.0
2011-02-11 13:25:00,24.99,25.0,24.99,25.0,3000.0,24.99,25.0,24.99,25.0,3000.0
2011-02-11 13:30:00,25.0,25.0,24.98,25.0,5000.0,25.0,25.0,24.98,25.0,5000.0
2011-02-11 13:35:00,25.0,25.0,24.99,25.0,3400.0,25.0,25.0,24.99,25.0,3400.0
2011-02-11 13:40:00,25.0,25.0,24.99,25.0,2200.0,25.0,25.0,24.99,25.0,2200.0
2011-02-11 13:45:00,25.0,25.0,25.0,25.0,5400.0,25.0,25.0,25.0,25.0,5400.0
2011-02-11 13:50:00,25.0,25.02,25.0,25.01,5200.0,25.0,25.02,25.0,25.01,5200.0
2011-02-11 13:55:00,25.02,25.03,25.01,25.03,10200.0,25.02,25.03,25.01,25.03,10200.0
2011-02-11 14:00:00,25.03,25.05,25.03,25.05,16600.0,25.03,25.05,25.03,25.05,16600.0
2011-02-11 14:05:00,25.05,25.07,25.05,25.07,17200.0,25.05,25.07,25.05,25.07,17200.0
2011-02-11 14:10:00,25.07,25.11,25.07,25.11,28400.0,25.07,25.11,25.07,25.11,28400.0
2011-02-11 14:15:00,25.11,25.13,25.09,25.11,16800.0,25.11,25.13,25.09,25.11,16800.0
2011-02-11 14:20:00,25.11,25.14,25.11,25.11,11800.0,25.11,25.14,25.11,25.11,11800.0
2011-02-11 14:25:00,25.11,25.13,25.11,25.12,5400.0,25.11,25.13,25.11,25.12,5400.0
2011-02-11 14:30:00,25.13,25.14,25.11,25.14,14600.0,25.13,25.14,25.11,25.14,14600.0
2011-02-11 14:35:00,25.14,25.18,25.14,25.18,23600.0,25.14,25.18,25.14,25.18,23600.0
2011-02-11 14:40:00,25.18,25.2,25.18,25.2,23600.0,25.18,25.2,25.18,25.2,23600.0
2011-02-11 14:45:00,25.2,25.22,25.18,25.2,44200.0,25.2,25.22,25.18,25.2,44200.0
2011-02-11 14:50:00,25.2,25.22,25.2,25.21,15600.0,25.2,25.22,25.2,25.21,15600.0
2011-02-11 14:55:00,25.21,25.22,25.2,25.21,19600.0,25.21,25.22,25.2,25.21,19600.0
2011-02-11 15:00:00,25.22,25.22,25.2,25.2,22400.0,25.22,25.22,25.2,25.2,22400.0
2011-02-11 15:05:00,25.2,25.22,25.2,25.22,49200.0,25.2,25.22,25.2,25.22,49200.0
2011-02-11 15:10:00,25.22,25.24,25.22,25.24,32800.0,25.22,25.24,25.22,25.24,32800.0
2011-02-11 15:15:00,25.24,25.27,25.24,25.24,47200.0,25.24,25.27,25.24,25.24,47200.0
2011-02-11 15:20:00,25.24,25.24,25.21,25.21,40200.0,25.24,25.24,25.21,25.21,40200.0
2011-02-11 15:25:00,25.22,25.26,25.21,25.25,50000.0,25.22,25.26,25.21,25.25,50000.0
2011-02-11 15:30:00,25.26,25.27,25.24,25.25,39200.0,25.26,25.27,25.24,25.25,39200.0
2011-02-11 15:35:00,25.25,25.28,25.25,25.28,52600.0,25.25,25.28,25.25,25.28,52600.0
2011-02-11 15:40:00,25.28,25.28,25.25,25.25,33200.0,25.28,25.28,25.25,25.25,33200.0
2011-02-11 15:45:00,25.25,25.25,25.23,25.24,122800.0,25.25,25.25,25.23,25.24,122800.0
2011-02-11 15:50:00,25.23,25.25,25.22,25.24,142000.0,25.23,25.25,25.22,25.24,142000.0
2011-02-11 15:55:00,25.25,25.28,25.24,25.27,230000.0,25.25,25.28,25.24,25.27,230000.0
2011-02-14 09:30:00,25.18,25.3,25.18,25.22,50400.0,25.18,25.3,25.18,25.22,50400.0
2011-02-14 09:35:00,25.24,25.24,25.18,25.18,16600.0,25.24,25.24,25.18,25.18,16600.0
2011-02-14 09:40:00,25.19,25.19,25.11,25.18,16400.0,25.19,25.19,25.11,25.18,16400.0
2011-02-14 09:45:00,25.18,25.2,25.11,25.16,29200.0,25.18,25.2,25.11,25.16,29200.0
2011-02-14 09:50:00,25.16,25.16,25.07,25.15,26800.0,25.16,25.16,25.07,25.15,26800.0
2011-02-14 09:55:00,25.13,25.16,25.11,25.13,9200.0,25.13,25.16,25.11,25.13,9200.0
2011-02-14 10:00:00,25.14,25.14,25.08,25.08,10800.0,25.14,25.14,25.08,25.08,10800.0
2011-02-14 10:05:00,25.08,25.08,25.02,25.03,25600.0,25.08,25.08,25.02,25.03,25600.0
2011-02-14 10:10:00,25.04,25.07,25.02,25.07,12400.0,25.04,25.07,25.02,25.07,12400.0
2011-02-14 10:15:00,25.06,25.16,25.04,25.16,30200.0,25.06,25.16,25.04,25.16,30200.0
2011-02-14 10:20:00,25.17,25.17,25.11,25.14,11200.0,25.17,25.17,25.11,25.14,11200.0
2011-02-14 10:25:00,25.16,25.16,25.11,25.14,18400.0,25.16,25.16,25.11,25.14,18400.0
2011-02-14 10:30:00,25.13,25.14,25.11,25.13,7000.0,25.13,25.14,25.11,25.13,7000.0
2011-02-14 10:35:00,25.13,25.14,25.1,25.11,12400.0,25.13,25.14,25.1,25.11,12400.0
2011-02-14 10:40:00,25.13,25.15,25.09,25.13,17400.0,25.13,25.15,25.09,25.13,17400.0
2011-02-14 10:45:00,25.12,25.13,25.08,25.09,55600.0,25.12,25.13,25.08,25.09,55600.0
2011-02-14 10:50:00,25.09,25.09,25.08,25.08,10000.0,25.09,25.09,25.08,25.08,10000.0
2011-02-14 10:55:00,25.08,25.09,25.05,25.07,13800.0,25.08,25.09,25.05,25.07,13800.0
2011-02-14 11:00:00,25.09,25.09,25.06,25.09,15800.0,25.09,25.09,25.06,25.09,15800.0
2011-02-14 11:05:00,25.09,25.11,25.07,25.11,11400.0,25.09,25.11,25.07,25.11,11400.0
2011-02-14 11:10:00,25.11,25.12,25.1,25.1,15000.0,25.11,25.12,25.1,25.1,15000.0
2011-02-14 11:15:00,25.1,25.14,25.09,25.13,14200.0,25.1,25.14,25.09,25.13,14200.0
2011-02-14 11:20:00,25.14,25.17,25.13,25.17,9200.0,25.14,25.17,25.13,25.17,9200.0
2011-02-14 11:25:00,25.16,25.17,25.15,25.17,14800.0,25.16,25.17,25.15,25.17,14800.0
2011-02-14 11:30:00,25.17,25.18,25.16,25.17,9600.0,25.17,25.18,25.16,25.17,9600.0
2011-02-14 11:35:00,25.17,25.2,25.17,25.2,34600.0,25.17,25.2,25.17,25.2,34600.0
2011-02-14 11:40:00,25.2,25.21,25.18,25.2,12000.0,25.2,25.21,25.18,25.2,12000.0
2011-02-14 11:45:00,25.22,25.22,25.18,25.18,7600.0,25.22,25.22,25.18,25.18,7600.0
2011-02-14 11:50:00,25.19,25.19,25.16,25.16,11600.0,25.19,25.19,25.16,25.16,11600.0
2011-02-14 11:55:00,25.16,25.23,25.15,25.22,18200.0,25.16,25.23,25.15,25.22,18200.0
2011-02-14 12:00:00,25.22,25.22,25.2,25.21,12400.0,25.22,25.22,25.2,25.21,12400.0
2011-02-14 12:05:00,25.21,25.21,25.18,25.18,7800.0,25.21,25.21,25.18,25.18,7800.0
2011-02-14 12:10:00,25.19,25.19,25.17,25.17,11800.0,25.19,25.19,25.17,25.17,11800.0
2011-02-14 12:15:00,25.18,25.22,25.17,25.22,17000.0,25.18,25.22,25.17,25.22,17000.0
2011-02-14 12:20:00,25.22,25.23,25.19,25.23,24600.0,25.22,25.23,25.19,25.23,24600.0
2011-02-14 12:25:00,25.23,25.23,25.15,25.16,25000.0,25.23,25.23,25.15,25.16,25000.0
2011-02-14 12:30:00,25.17,25.19,25.16,25.18,16000.0,25.17,25.19,25.16,25.18,16000.0
2011-02-14 12:35:00,25.18,25.19,25.17,25.18,16400.0,25.18,25.19,25.17,25.18,16400.0
2011-02-14 12:40:00,25.17,25.21,25.17,25.18,12000.0,25.17,25.21,25.17,25.18,12000.0
2011-02-14 12:45:00,25.18,25.18,25.16,25.17,9800.0,25.18,25.18,25.16,25.17,9800.0
2011-02-14 12:50:00,25.17,25.17,25.15,25.15,7000.0,25.17,25.17,25.15,25.15,7000.0
2011-02-14 12:55:00,25.15,25.18,25.15,25.18,12000.0,25.15,25.18,25.15,25.18,12000.0
2011-02-14 13:00:00,25.17,25.18,25.15,25.15,6800.0,25.17,25.18,25.15,25.15,6800.0
2011-02-14 13:05:00,25.15,25.17,25.15,25.16,12000.0,25.15,25.17,25.15,25.16,12000.0
2011-02-14 13:10:00,25.16,25.17,25.16,25.17,11000.0,25.16,25.17,25.16,25.17,11000.0
2011-02-14 13:15:00,25.17,25.18,25.16,25.18,10400.0,25.17,25.18,25.16,25.18,10400.0
2011-02-14 13:20:00,25.18,25.19,25.18,25.18,9800.0,25.18,25.19,25.18,25.18,9800.0
2011-02-14 13:25:00,25.18,25.19,25.14,25.15,25200.0,25.18,25.19,25.14,25.15,25200.0
2011-02-14 13:30:00,25.16,25.18,25.14,25.15,32600.0,25.16,25.18,25.14,25.15,32600.0
2011-02-14 13:35:00,25.15,25.17,25.15,25.16,9000.0,25.15,25.17,25.15,25.16,9000.0
2011-02-14 13:40:00,25.16,25.17,25.11,25.11,29800.0,25.16,25.17,25.11,25.11,29800.0
2011-02-14 13:45:00,25.11,25.14,25.11,25.13,24400.0,25.11,25.14,25.11,25.13,24400.0
2011-02-14 13:50:00,25.14,25.14,25.11,25.11,28200.0,25.14,25.14,25.11,25.11,28200.0
2011-02-14 13:55:00,25.11,25.13,25.11,25.12,23400.0,25.11,25.13,25.11,25.12,23400.0
2011-02-14 14:00:00,25.12,25.13,25.11,25.11,18400.0,25.12,25.13,25.11,25.11,18400.0
2011-02-14 14:05:00,25.11,25.13,25.11,25.11,13800.0,25.11,25.13,25.11,25.11,13800.0
2011-02-14 14:10:00,25.11,25.13,25.11,25.11,35400.0,25.11,25.13,25.11,25.11,35400.0
2011-02-14 14:15:00,25.11,25.12,25.11,25.11,8800.0,25.11,25.12,25.11,25.11,8800.0
2011-02-14 14:20:00,25.12,25.14,25.11,25.13,10000.0,25.12,25.14,25.11,25.13,10000.0
2011-02-14 14:25:00,25.13,25.13,25.11,25.11,16200.0,25.13,25.13,25.11,25.11,16200.0
2011-02-14 14:30:00,25.11,25.11,25.11,25.11,10200.0,25.11,25.11,25.11,25.11,10200.0
2011-02-14 14:35:00,25.11,25.14,25.11,25.14,44800.0,25.11,25.14,25.11,25.14,44800.0
2011-02-14 14:40:00,25.13,25.15,25.13,25.14,22600.0,25.13,25.15,25.13,25.14,22600.0
2011-02-14 14:45:00,25.14,25.16,25.14,25.15,27800.0,25.14,25.16,25.14,25.15,27800.0
2011-02-14 14:50:00,25.15,25.16,25.14,25.15,34400.0,25.15,25.16,25.14,25.15,34400.0
2011-02-14 14:55:00,25.15,25.16,25.15,25.15,32800.0,25.15,25.16,25.15,25.15,32800.0
2011-02-14 15:00:00,25.15,25.16,25.15,25.15,24000.0,25.15,25.16,25.15,25.15,24000.0
2011-02-14 15:05:00,25.15,25.16,25.15,25.15,31000.0,25.15,25.16,25.15,25.15,31000.0
2011-02-14 15:10:00,25.15,25.18,25.15,25.18,34800.0,25.15,25.18,25.15,25.18,34800.0
2011-02-14 15:15:00,25.18,25.18,25.18,25.18,18000.0,25.18,25.18,25.18,25.18,18000.0
2011-02-14 15:20:00,25.18,25.19,25.18,25.18,31000.0,25.18,25.19,25.18,25.18,31000.0
2011-02-14 15:25:00,25.18,25.18,25.17,25.18,48400.0,25.18,25.18,25.17,25.18,48400.0
2011-02-14 15:30:00,25.18,25.2,25.17,25.2,47800.0,25.18,25.2,25.17,25.2,47800.0
2011-02-14 15:35:00,25.2,25.21,25.19,25.2,35000.0,25.2,25.21,25.19,25.2,35000.0
2011-02-14 15:40:00,25.2,25.22,25.19,25.22,34800.0,25.2,25.22,25.19,25.22,34800.0
2011-02-14 15:45:00,25.22,25.23,25.21,25.21,48000.0,25.22,25.23,25.21,25.21,48000.0
2011-02-14 15:50:00,25.21,25.22,25.19,25.2,52600.0,25.21,25.22,25.19,25.2,52600.0
2011-02-14 15:55:00,25.2,25.23,25.18,25.23,114000.0,25.2,25.23,25.18,25.23,114000.0
2011-02-15 09:30:00,25.66,25.85,25.6,25.8,169000.0,25.66,25.85,25.6,25.8,169000.0
2011-02-15 09:35:00,25.8,25.84,25.75,25.78,132400.0,25.8,25.84,25.75,25.78,132400.0
2011-02-15 09:40:00,25.78,25.96,25.75,25.87,165600.0,25.78,25.96,25.75,25.87,165600.0
2011-02-15 09:45:00,25.86,25.94,25.79,25.94,141200.0,25.86,25.94,25.79,25.94,141200.0
2011-02-15 09:50:00,25.94,25.94,25.86,25.86,58800.0,25.94,25.94,25.86,25.86,58800.0
2011-02-15 09:55:00,25.86,25.9,25.83,25.83,98800.0,25.86,25.9,25.83,25.83,98800.0
2011-02-15 10:00:00,25.84,25.93,25.83,25.84,104400.0,25.84,25.93,25.83,25.84,104400.0
2011-02-15 10:05:00,25.85,25.86,25.8,25.8,51200.0,25.85,25.86,25.8,25.8,51200.0
2011-02-15 10:10:00,25.81,25.83,25.78,25.81,62800.0,25.81,25.83,25.78,25.81,62800.0
2011-02-15 10:15:00,25.8,25.85,25.77,25.78,63000.0,25.8,25.85,25.77,25.78,63000.0
2011-02-15 10:20:00,25.79,25.9,25.78,25.88,53800.0,25.79,25.9,25.78,25.88,53800.0
2011-02-15 10:25:00,25.86,25.86,25.79,25.81,33000.0,25.86,25.86,25.79,25.81,33000.0
2011-02-15 10:30:00,25.81,25.81,25.75,25.75,39800.0,25.81,25.81,25.75,25.75,39800.0
2011-02-15 10:35:00,25.75,25.76,25.71,25.73,52400.0,25.75,25.76,25.71,25.73,52400.0
2011-02-15 10:40:00,25.73,25.73,25.7,25.72,34000.0,25.73,25.73,25.7,25.72,34000.0
2011-02-15 10:45:00,25.72,25.78,25.71,25.78,47600.0,25.72,25.78,25.71,25.78,47600.0
2011-02-15 10:50:00,25.78,25.81,25.77,25.81,56800.0,25.78,25.81,25.77,25.81,56800.0
2011-02-15 10:55:00,25.82,25.84,25.8,25.8,32600.0,25.82,25.84,25.8,25.8,32600.0
2011-02-15 11:00:00,25.8,25.83,25.78,25.78,28000.0,25.8,25.83,25.78,25.78,28000.0
2011-02-15 11:05:00,25.79,25.8,25.78,25.79,21800.0,25.79,25.8,25.78,25.79,21800.0
2011-02-15 11:10:00,25.78,25.78,25.73,25.73,46200.0,25.78,25.78,25.73,25.73,46200.0
2011-02-15 11:15:00,25.73,25.73,25.71,25.72,15200.0,25.73,25.73,25.71,25.72,15200.0
2011-02-15 11:20:00,25.72,25.72,25.71,25.71,12800.0,25.72,25.72,25.71,25.71,12800.0
2011-02-15 11:25:00,25.7,25.72,25.7,25.72,15800.0,25.7,25.72,25.7,25.72,15800.0
2011-02-15 11:30:00,25.71,25.73,25.71,25.71,18800.0,25.71,25.73,25.71,25.71,18800.0
2011-02-15 11:35:00,25.71,25.72,25.68,25.68,46000.0,25.71,25.72,25.68,25.68,46000.0
2011-02-15 11:40:00,25.68,25.7,25.68,25.68,14200.0,25.68,25.7,25.68,25.68,14200.0
2011-02-15 11:45:00,25.68,25.71,25.66,25.7,46200.0,25.68,25.71,25.66,25.7,46200.0
2011-02-15 11:50:00,25.7,25.7,25.65,25.67,19200.0,25.7,25.7,25.65,25.67,19200.0
2011-02-15 11:55:00,25.68,25.68,25.67,25.67,14800.0,25.68,25.68,25.67,25.67,14800.0
2011-02-15 12:00:00,25.67,25.7,25.67,25.68,35000.0,25.67,25.7,25.67,25.68,35000.0
2011-02-15 12:05:00,25.68,25.75,25.67,25.75,35400.0,25.68,25.75,25.67,25.75,35400.0
2011-02-15 12:10:00,25.75,25.78,25.75,25.77,15800.0,25.75,25.78,25.75,25.77,15800.0
2011-02-15 12:15:00,25.77,25.8,25.76,25.78,40600.0,25.77,25.8,25.76,25.78,40600.0
2011-02-15 12:20:00,25.78,25.78,25.77,25.78,9000.0,25.78,25.78,25.77,25.78,9000.0
2011-02-15 12:25:00,25.78,25.85,25.78,25.83,38200.0,25.78,25.85,25.78,25.83,38200.0
2011-02-15 12:30:00,25.83,25.83,25.81,25.82,17800.0,25.83,25.83,25.81,25.82,17800.0
2011-02-15 12:35:00,25.82,25.87,25.82,25.87,13200.0,25.82,25.87,25.82,25.87,13200.0
2011-02-15 12:40:00,25.88,25.88,25.85,25.86,10000.0,25.88,25.88,25.85,25.86,10000.0
2011-02-15 12:45:00,25.86,25.91,25.86,25.9,58400.0,25.86,25.91,25.86,25.9,58400.0
2011-02-15 12:50:00,25.9,25.9,25.89,25.89,84000.0,25.9,25.9,25.89,25.89,84000.0
2011-02-15 12:55:00,25.89,25.9,25.89,25.9,13000.0,25.89,25.9,25.89,25.9,13000.0
2011-02-15 13:00:00,25.89,25.9,25.86,25.86,17400.0,25.89,25.9,25.86,25.86,17400.0
2011-02-15 13:05:00,25.86,25.86,25.82,25.83,25800.0,25.86,25.86,25.82,25.83,25800.0
2011-02-15 13:10:00,25.82,25.83,25.8,25.81,15000.0,25.82,25.83,25.8,25.81,15000.0
2011-02-15 13:15:00,25.81,25.81,25.77,25.77,12000.0,25.81,25.81,25.77,25.77,12000.0
2011-02-15 13:20:00,25.77,25.79,25.75,25.79,6800.0,25.77,25.79,25.75,25.79,6800.0
2011-02-15 13:25:00,25.79,25.82,25.79,25.81,17000.0,25.79,25.82,25.79,25.81,17000.0
2011-02-15 13:30:00,25.82,25.82,25.75,25.75,41000.0,25.82,25.82,25.75,25.75,41000.0
2011-02-15 13:35:00,25.76,25.77,25.75,25.76,10800.0,25.76,25.77,25.75,25.76,10800.0
2011-02-15 13:40:00,25.77,25.77,25.75,25.75,14800.0,25.77,25.77,25.75,25.75,14800.0
2011-02-15 13:45:00,25.75,25.75,25.71,25.71,16200.0,25.75,25.75,25.71,25.71,16200.0
2011-02-15 13:50:00,25.71,25.72,25.67,25.67,18200.0,25.71,25.72,25.67,25.67,18200.0
2011-02-15 13:55:00,25.67,25.69,25.66,25.69,27400.0,25.67,25.69,25.66,25.69,27400.0
2011-02-15 14:00:00,25.69,25.7,25.66,25.67,12200.0,25.69,25.7,25.66,25.67,12200.0
2011-02-15 14:05:00,25.66,25.66,25.64,25.65,14200.0,25.66,25.66,25.64,25.65,14200.0
2011-02-15 14:10:00,25.64,25.64,25.6,25.6,24200.0,25.64,25.64,25.6,25.6,24200.0
2011-02-15 14:15:00,25.6,25.61,25.6,25.61,12800.0,25.6,25.61,25.6,25.61,12800.0
2011-02-15 14:20:00,25.61,25.61,25.57,25.58,17600.0,25.61,25.61,25.57,25.58,17600.0
2011-02-15 14:25:00,25.58,25.58,25.53,25.54,40400.0,25.58,25.58,25.53,25.54,40400.0
2011-02-15 14:30:00,25.54,25.55,25.51,25.54,76800.0,25.54,25.55,25.51,25.54,76800.0
2011-02-15 14:35:00,25.54,25.54,25.52,25.53,48400.0,25.54,25.54,25.52,25.53,48400.0
2011-02-15 14:40:00,25.53,25.53,25.5,25.51,56200.0,25.53,25.53,25.5,25.51,56200.0
2011-02-15 14:45:00,25.5,25.52,25.5,25.5,36000.0,25.5,25.52,25.5,25.5,36000.0
2011-02-15 14:50:00,25.5,25.5,25.48,25.48,25600.0,25.5,25.5,25.48,25.48,25600.0
2011-02-15 14:55:00,25.48,25.49,25.45,25.45,42800.0,25.48,25.49,25.45,25.45,42800.0
2011-02-15 15:00:00,25.46,25.48,25.46,25.47,29600.0,25.46,25.48,25.46,25.47,29600.0
2011-02-15 15:05:00,25.47,25.48,25.46,25.47,59800.0,25.47,25.48,25.46,25.47,59800.0
2011-02-15 15:10:00,25.47,25.48,25.46,25.47,19600.0,25.47,25.48,25.46,25.47,19600.0
2011-02-15 15:15:00,25.48,25.48,25.46,25.46,22400.0,25.48,25.48,25.46,25.46,22400.0
2011-02-15 15:20:00,25.46,25.47,25.43,25.43,41400.0,25.46,25.47,25.43,25.43,41400.0
2011-02-15 15:25:00,25.43,25.47,25.43,25.47,53600.0,25.43,25.47,25.43,25.47,53600.0
2011-02-15 15:30:00,25.47,25.48,25.47,25.47,76400.0,25.47,25.48,25.47,25.47,76400.0
2011-02-15 15:35:00,25.47,25.48,25.47,25.48,43800.0,25.47,25.48,25.47,25.48,43800.0
2011-02-15 15:40:00,25.48,25.48,25.46,25.47,64200.0,25.48,25.48,25.46,25.47,64200.0
2011-02-15 15:45:00,25.48,25.5,25.47,25.49,78600.0,25.48,25.5,25.47,25.49,78600.0
2011-02-15 15:50:00,25.49,25.49,25.45,25.45,114800.0,25.49,25.49,25.45,25.45,114800.0
2011-02-15 15:55:00,25.45,25.5,25.45,25.48,310200.0,25.45,25.5,25.45,25.48,310200.0
2011-02-16 09:30:00,27.33,27.9,27.18,27.56,1168400.0,27.33,27.9,27.18,27.56,1168400.0
2011-02-16 09:35:00,27.56,27.75,27.4,27.43,452200.0,27.56,27.75,27.4,27.43,452200.0
2011-02-16 09:40:00,27.44,27.47,27.28,27.46,290400.0,27.44,27.47,27.28,27.46,290400.0
2011-02-16 09:45:00,27.45,27.46,26.81,26.98,669400.0,27.45,27.46,26.81,26.98,669400.0
2011-02-16 09:50:00,26.98,27.09,26.84,27.01,418800.0,26.98,27.09,26.84,27.01,418800.0
2011-02-16 09:55:00,27.01,27.04,26.88,26.95,226200.0,27.01,27.04,26.88,26.95,226200.0
2011-02-16 10:00:00,26.96,26.98,26.85,26.9,176600.0,26.96,26.98,26.85,26.9,176600.0
2011-02-16 10:05:00,26.9,26.91,26.68,26.69,148800.0,26.9,26.91,26.68,26.69,148800.0
2011-02-16 10:10:00,26.69,26.95,26.69,26.93,122200.0,26.69,26.95,26.69,26.93,122200.0
2011-02-16 10:15:00,26.93,26.93,26.78,26.8,78800.0,26.93,26.93,26.78,26.8,78800.0
2011-02-16 10:20:00,26.8,26.81,26.74,26.8,60800.0,26.8,26.81,26.74,26.8,60800.0
2011-02-16 10:25:00,26.79,26.9,26.79,26.85,95600.0,26.79,26.9,26.79,26.85,95600.0
2011-02-16 10:30:00,26.85,26.86,26.75,26.8,64000.0,26.85,26.86,26.75,26.8,64000.0
2011-02-16 10:35:00,26.79,26.82,26.75,26.78,39600.0,26.79,26.82,26.75,26.78,39600.0
2011-02-16 10:40:00,26.77,26.77,26.53,26.53,145600.0,26.77,26.77,26.53,26.53,145600.0
2011-02-16 10:45:00,26.54,26.57,26.46,26.5,115000.0,26.54,26.57,26.46,26.5,115000.0
2011-02-16 10:50:00,26.5,26.6,26.47,26.52,96800.0,26.5,26.6,26.47,26.52,96800.0
2011-02-16 10:55:00,26.52,26.56,26.47,26.56,76400.0,26.52,26.56,26.47,26.56,76400.0
2011-02-16 11:00:00,26.59,26.64,26.54,26.64,85000.0,26.59,26.64,26.54,26.64,85000.0
2011-02-16 11:05:00,26.63,26.63,26.56,26.58,52800.0,26.63,26.63,26.56,26.58,52800.0
2011-02-16 11:10:00,26.58,26.61,26.58,26.58,103000.0,26.58,26.61,26.58,26.58,103000.0
2011-02-16 11:15:00,26.58,26.61,26.58,26.6,40200.0,26.58,26.61,26.58,26.6,40200.0
2011-02-16 11:20:00,26.6,26.63,26.59,26.61,41000.0,26.6,26.63,26.59,26.61,41000.0
2011-02-16 11:25:00,26.61,26.61,26.6,26.61,60200.0,26.61,26.61,26.6,26.61,60200.0
2011-02-16 11:30:00,26.61,26.61,26.5,26.56,126400.0,26.61,26.61,26.5,26.56,126400.0
2011-02-16 11:35:00,26.56,26.56,26.48,26.5,45400.0,26.56,26.56,26.48,26.5,45400.0
2011-02-16 11:40:00,26.5,26.53,26.47,26.5,55600.0,26.5,26.53,26.47,26.5,55600.0
2011-02-16 11:45:00,26.53,26.56,26.39,26.39,40000.0,26.53,26.56,26.39,26.39,40000.0
2011-02-16 11:50:00,26.4,26.45,26.34,26.36,23800.0,26.4,26.45,26.34,26.36,23800.0
2011-02-16 11:55:00,26.35,26.39,26.33,26.36,41000.0,26.35,26.39,26.33,26.36,41000.0
2011-02-16 12:00:00,26.36,26.36,26.29,26.3,59600.0,26.36,26.36,26.29,26.3,59600.0
2011-02-16 12:05:00,26.29,26.3,26.2,26.21,69000.0,26.29,26.3,26.2,26.21,69000.0
2011-02-16 12:10:00,26.2,26.39,26.2,26.36,67200.0,26.2,26.39,26.2,26.36,67200.0
2011-02-16 12:15:00,26.38,26.39,26.3,26.3,39400.0,26.38,26.39,26.3,26.3,39400.0
2011-02-16 12:20:00,26.3,26.34,26.27,26.34,38800.0,26.3,26.34,26.27,26.34,38800.0
2011-02-16 12:25:00,26.34,26.36,26.31,26.31,20000.0,26.34,26.36,26.31,26.31,20000.0
2011-02-16 12:30:00,26.31,26.33,26.3,26.31,14400.0,26.31,26.33,26.3,26.31,14400.0
2011-02-16 12:35:00,26.31,26.31,26.29,26.31,9200.0,26.31,26.31,26.29,26.31,9200.0
2011-02-16 12:40:00,26.31,26.32,26.3,26.31,23800.0,26.31,26.32,26.3,26.31,23800.0
2011-02-16 12:45:00,26.31,26.34,26.3,26.33,54400.0,26.31,26.34,26.3,26.33,54400.0
2011-02-16 12:50:00,26.33,26.35,26.33,26.34,32600.0,26.33,26.35,26.33,26.34,32600.0
2011-02-16 12:55:00,26.34,26.34,26.29,26.31,25400.0,26.34,26.34,26.29,26.31,25400.0
2011-02-16 13:00:00,26.31,26.31,26.26,26.29,35400.0,26.31,26.31,26.26,26.29,35400.0
2011-02-16 13:05:00,26.28,26.34,26.28,26.32,18200.0,26.28,26.34,26.28,26.32,18200.0
2011-02-16 13:10:00,26.32,26.34,26.31,26.32,12000.0,26.32,26.34,26.31,26.32,12000.0
2011-02-16 13:15:00,26.32,26.32,26.31,26.32,9200.0,26.32,26.32,26.31,26.32,9200.0
2011-02-16 13:20:00,26.31,26.32,26.31,26.32,22400.0,26.31,26.32,26.31,26.32,22400.0
2011-02-16 13:25:00,26.32,26.36,26.31,26.32,42200.0,26.32,26.36,26.31,26.32,42200.0
2011-02-16 13:30:00,26.32,26.32,26.29,26.3,35800.0,26.32,26.32,26.29,26.3,35800.0
2011-02-16 13:35:00,26.3,26.3,26.19,26.26,59800.0,26.3,26.3,26.19,26.26,59800.0
2011-02-16 13:40:00,26.25,26.27,26.25,26.27,13600.0,26.25,26.27,26.25,26.27,13600.0
2011-02-16 13:45:00,26.26,26.26,26.16,26.18,102200.0,26.26,26.26,26.16,26.18,102200.0
2011-02-16 13:50:00,26.17,26.21,26.17,26.21,25800.0,26.17,26.21,26.17,26.21,25800.0
2011-02-16 13:55:00,26.21,26.25,26.2,26.24,34400.0,26.21,26.25,26.2,26.24,34400.0
2011-02-16 14:00:00,26.24,26.24,26.19,26.21,50800.0,26.24,26.24,26.19,26.21,50800.0
2011-02-16 14:05:00,26.22,26.23,26.15,26.21,68200.0,26.22,26.23,26.15,26.21,68200.0
2011-02-16 14:10:00,26.21,26.21,26.17,26.19,19800.0,26.21,26.21,26.17,26.19,19800.0
2011-02-16 14:15:00,26.2,26.2,26.16,26.16,50200.0,26.2,26.2,26.16,26.16,50200.0
2011-02-16 14:20:00,26.15,26.17,26.15,26.17,24000.0,26.15,26.17,26.15,26.17,24000.0
2011-02-16 14:25:00,26.16,26.21,26.16,26.21,35800.0,26.16,26.21,26.16,26.21,35800.0
2011-02-16 14:30:00,26.21,26.27,26.21,26.24,65000.0,26.21,26.27,26.21,26.24,65000.0
2011-02-16 14:35:00,26.24,26.29,26.24,26.29,32400.0,26.24,26.29,26.24,26.29,32400.0
2011-02-16 14:40:00,26.29,26.29,26.22,26.26,31200.0,26.29,26.29,26.22,26.26,31200.0
2011-02-16 14:45:00,26.25,26.27,26.24,26.27,17200.0,26.25,26.27,26.24,26.27,17200.0
2011-02-16 14:50:00,26.27,26.32,26.27,26.3,61000.0,26.27,26.32,26.27,26.3,61000.0
2011-02-16 14:55:00,26.3,26.31,26.29,26.31,21000.0,26.3,26.31,26.29,26.31,21000.0
2011-02-16 15:00:00,26.31,26.34,26.27,26.33,68800.0,26.31,26.34,26.27,26.33,68800.0
2011-02-16 15:05:00,26.32,26.36,26.32,26.36,42400.0,26.32,26.36,26.32,26.36,42400.0
2011-02-16 15:10:00,26.36,26.4,26.34,26.37,76400.0,26.36,26.4,26.34,26.37,76400.0
2011-02-16 15:15:00,26.37,26.39,26.3,26.37,40200.0,26.37,26.39,26.3,26.37,40200.0
2011-02-16 15:20:00,26.38,26.38,26.3,26.33,33600.0,26.38,26.38,26.3,26.33,33600.0
2011-02-16 15:25:00,26.33,26.33,26.25,26.28,50600.0,26.33,26.33,26.25,26.28,50600.0
2011-02-16 15:30:00,26.28,26.3,26.24,26.27,66400.0,26.28,26.3,26.24,26.27,66400.0
2011-02-16 15:35:00,26.27,26.27,26.21,26.25,51000.0,26.27,26.27,26.21,26.25,51000.0
2011-02-16 15:40:00,26.24,26.26,26.22,26.22,49600.0,26.24,26.26,26.22,26.22,49600.0
2011-02-16 15:45:00,26.23,26.25,26.21,26.22,56200.0,26.23,26.25,26.21,26.22,56200.0
2011-02-16 15:50:00,26.22,26.23,26.19,26.21,96600.0,26.22,26.23,26.19,26.21,96600.0
2011-02-16 15:55:00,26.21,26.23,26.2,26.23,251600.0,26.21,26.23,26.2,26.23,251600.0
2011-02-17 09:30:00,26.24,26.24,26.08,26.12,60000.0,26.24,26.24,26.08,26.12,60000.0
2011-02-17 09:35:00,26.08,26.13,26.0,26.08,30400.0,26.08,26.13,26.0,26.08,30400.0
2011-02-17 09:40:00,26.08,26.1,26.04,26.08,37400.0,26.08,26.1,26.04,26.08,37400.0
2011-02-17 09:45:00,26.07,26.07,25.91,25.92,24000.0,26.07,26.07,25.91,25.92,24000.0
2011-02-17 09:50:00,25.92,25.94,25.91,25.94,49400.0,25.92,25.94,25.91,25.94,49400.0
2011-02-17 09:55:00,25.93,26.1,25.92,26.07,48600.0,25.93,26.1,25.92,26.07,48600.0
2011-02-17 10:00:00,26.09,26.21,26.08,26.21,120000.0,26.09,26.21,26.08,26.21,120000.0
2011-02-17 10:05:00,26.23,26.24,26.14,26.15,90600.0,26.23,26.24,26.14,26.15,90600.0
2011-02-17 10:10:00,26.15,26.19,26.12,26.18,35200.0,26.15,26.19,26.12,26.18,35200.0
2011-02-17 10:15:00,26.18,26.22,26.13,26.16,48800.0,26.18,26.22,26.13,26.16,48800.0
2011-02-17 10:20:00,26.17,26.29,26.17,26.25,40200.0,26.17,26.29,26.17,26.25,40200.0
2011-02-17 10:25:00,26.25,26.33,26.24,26.31,74600.0,26.25,26.33,26.24,26.31,74600.0
2011-02-17 10:30:00,26.32,26.32,26.25,26.27,31400.0,26.32,26.32,26.25,26.27,31400.0
2011-02-17 10:35:00,26.25,26.29,26.25,26.29,16200.0,26.25,26.29,26.25,26.29,16200.0
2011-02-17 10:40:00,26.28,26.35,26.28,26.35,52400.0,26.28,26.35,26.28,26.35,52400.0
2011-02-17 10:45:00,26.36,26.36,26.32,26.32,19200.0,26.36,26.36,26.32,26.32,19200.0
2011-02-17 10:50:00,26.32,26.32,26.24,26.25,14000.0,26.32,26.32,26.24,26.25,14000.0
2011-02-17 10:55:00,26.24,26.25,26.19,26.2,19000.0,26.24,26.25,26.19,26.2,19000.0
2011-02-17 11:00:00,26.2,26.28,26.2,26.27,50400.0,26.2,26.28,26.2,26.27,50400.0
2011-02-17 11:05:00,26.27,26.3,26.27,26.3,30400.0,26.27,26.3,26.27,26.3,30400.0
2011-02-17 11:10:00,26.3,26.36,26.28,26.36,32600.0,26.3,26.36,26.28,26.36,32600.0
2011-02-17 11:15:00,26.36,26.4,26.36,26.38,31800.0,26.36,26.4,26.36,26.38,31800.0
2011-02-17 11:20:00,26.39,26.43,26.37,26.42,35200.0,26.39,26.43,26.37,26.42,35200.0
2011-02-17 11:25:00,26.42,26.45,26.42,26.44,50800.0,26.42,26.45,26.42,26.44,50800.0
2011-02-17 11:30:00,26.43,26.45,26.41,26.44,27800.0,26.43,26.45,26.41,26.44,27800.0
2011-02-17 11:35:00,26.44,26.45,26.4,26.45,57800.0,26.44,26.45,26.4,26.45,57800.0
2011-02-17 11:40:00,26.45,26.5,26.45,26.49,43000.0,26.45,26.5,26.45,26.49,43000.0
2011-02-17 11:45:00,26.49,26.5,26.46,26.46,32000.0,26.49,26.5,26.46,26.46,32000.0
2011-02-17 11:50:00,26.47,26.5,26.43,26.43,41200.0,26.47,26.5,26.43,26.43,41200.0
2011-02-17 11:55:00,26.43,26.43,26.41,26.42,15800.0,26.43,26.43,26.41,26.42,15800.0
2011-02-17 12:00:00,26.41,26.43,26.4,26.4,22800.0,26.41,26.43,26.4,26.4,22800.0
2011-02-17 12:05:00,26.41,26.42,26.37,26.41,40400.0,26.41,26.42,26.37,26.41,40400.0
2011-02-17 12:10:00,26.41,26.42,26.41,26.42,22600.0,26.41,26.42,26.41,26.42,22600.0
2011-02-17 12:15:00,26.42,26.44,26.39,26.41,29600.0,26.42,26.44,26.39,26.41,29600.0
2011-02-17 12:20:00,26.41,26.43,26.4,26.43,8600.0,26.41,26.43,26.4,26.43,8600.0
2011-02-17 12:25:00,26.43,26.43,26.42,26.42,7600.0,26.43,26.43,26.42,26.42,7600.0
2011-02-17 12:30:00,26.43,26.43,26.4,26.41,15600.0,26.43,26.43,26.4,26.41,15600.0
2011-02-17 12:35:00,26.41,26.42,26.39,26.4,18200.0,26.41,26.42,26.39,26.4,18200.0
2011-02-17 12:40:00,26.39,26.39,26.37,26.38,17600.0,26.39,26.39,26.37,26.38,17600.0
2011-02-17 12:45:00,26.38,26.38,26.35,26.35,17400.0,26.38,26.38,26.35,26.35,17400.0
2011-02-17 12:50:00,26.35,26.36,26.34,26.35,8600.0,26.35,26.36,26.34,26.35,8600.0
2011-02-17 12:55:00,26.35,26.36,26.33,26.34,15000.0,26.35,26.36,26.33,26.34,15000.0
2011-02-17 13:00:00,26.33,26.34,26.28,26.29,20600.0,26.33,26.34,26.28,26.29,20600.0
2011-02-17 13:05:00,26.29,26.32,26.29,26.31,26000.0,26.29,26.32,26.29,26.31,26000.0
2011-02-17 13:10:00,26.31,26.31,26.28,26.28,13600.0,26.31,26.31,26.28,26.28,13600.0
2011-02-17 13:15:00,26.29,26.3,26.27,26.27,15000.0,26.29,26.3,26.27,26.27,15000.0
2011-02-17 13:20:00,26.27,26.29,26.27,26.28,14600.0,26.27,26.29,26.27,26.28,14600.0
2011-02-17 13:25:00,26.27,26.27,26.24,26.24,16400.0,26.27,26.27,26.24,26.24,16400.0
2011-02-17 13:30:00,26.25,26.25,26.19,26.21,38400.0,26.25,26.25,26.19,26.21,38400.0
2011-02-17 13:35:00,26.21,26.21,26.16,26.17,20400.0,26.21,26.21,26.16,26.17,20400.0
2011-02-17 13:40:00,26.17,26.18,26.17,26.18,15200.0,26.17,26.18,26.17,26.18,15200.0
2011-02-17 13:45:00,26.18,26.23,26.17,26.23,87200.0,26.18,26.23,26.17,26.23,87200.0
2011-02-17 13:50:00,26.24,26.26,26.24,26.26,24200.0,26.24,26.26,26.24,26.26,24200.0
2011-02-17 13:55:00,26.26,26.26,26.25,26.26,16600.0,26.26,26.26,26.25,26.26,16600.0
2011-02-17 14:00:00,26.26,26.35,26.25,26.35,95600.0,26.26,26.35,26.25,26.35,95600.0
2011-02-17 14:05:00,26.35,26.36,26.35,26.36,43000.0,26.35,26.36,26.35,26.36,43000.0
2011-02-17 14:10:00,26.36,26.36,26.33,26.33,40200.0,26.36,26.36,26.33,26.33,40200.0
2011-02-17 14:15:00,26.34,26.39,26.34,26.34,28000.0,26.34,26.39,26.34,26.34,28000.0
2011-02-17 14:20:00,26.34,26.36,26.34,26.35,18600.0,26.34,26.36,26.34,26.35,18600.0
2011-02-17 14:25:00,26.35,26.35,26.33,26.33,26200.0,26.35,26.35,26.33,26.33,26200.0
2011-02-17 14:30:00,26.32,26.34,26.32,26.34,22400.0,26.32,26.34,26.32,26.34,22400.0
2011-02-17 14:35:00,26.33,26.33,26.31,26.32,17000.0,26.33,26.33,26.31,26.32,17000.0
2011-02-17 14:40:00,26.32,26.32,26.27,26.27,14800.0,26.32,26.32,26.27,26.27,14800.0
2011-02-17 14:45:00,26.27,26.29,26.25,26.29,30600.0,26.27,26.29,26.25,26.29,30600.0
2011-02-17 14:50:00,26.29,26.29,26.24,26.24,15000.0,26.29,26.29,26.24,26.24,15000.0
2011-02-17 14:55:00,26.24,26.24,26.21,26.22,19000.0,26.24,26.24,26.21,26.22,19000.0
2011-02-17 15:00:00,26.21,26.22,26.19,26.2,13800.0,26.21,26.22,26.19,26.2,13800.0
2011-02-17 15:05:00,26.2,26.2,26.18,26.19,18600.0,26.2,26.2,26.18,26.19,18600.0
2011-02-17 15:10:00,26.19,26.2,26.19,26.19,13600.0,26.19,26.2,26.19,26.19,13600.0
2011-02-17 15:15:00,26.19,26.25,26.19,26.24,25000.0,26.19,26.25,26.19,26.24,25000.0
2011-02-17 15:20:00,26.25,26.27,26.24,26.25,39800.0,26.25,26.27,26.24,26.25,39800.0
2011-02-17 15:25:00,26.25,26.25,26.22,26.22,13400.0,26.25,26.25,26.22,26.22,13400.0
2011-02-17 15:30:00,26.22,26.22,26.18,26.18,21200.0,26.22,26.22,26.18,26.18,21200.0
2011-02-17 15:35:00,26.18,26.19,26.17,26.18,20600.0,26.18,26.19,26.17,26.18,20600.0
2011-02-17 15:40:00,26.18,26.21,26.17,26.2,32600.0,26.18,26.21,26.17,26.2,32600.0
2011-02-17 15:45:00,26.2,26.21,26.19,26.2,46400.0,26.2,26.21,26.19,26.2,46400.0
2011-02-17 15:50:00,26.2,26.2,26.17,26.19,59400.0,26.2,26.2,26.17,26.19,59400.0
2011-02-17 15:55:00,26.19,26.2,26.16,26.17,141600.0,26.19,26.2,26.16,26.17,141600.0
2011-02-18 09:30:00,26.21,26.21,26.09,26.13,175000.0,26.21,26.21,26.09,26.13,175000.0
2011-02-18 09:35:00,26.11,26.11,25.98,26.02,19200.0,26.11,26.11,25.98,26.02,19200.0
2011-02-18 09:40:00,26.02,26.03,25.92,26.0,9000.0,26.02,26.03,25.92,26.0,9000.0
2011-02-18 09:45:00,26.0,26.0,25.89,25.94,19200.0,26.0,26.0,25.89,25.94,19200.0
2011-02-18 09:50:00,25.95,25.99,25.89,25.9,100200.0,25.95,25.99,25.89,25.9,100200.0
2011-02-18 09:55:00,25.91,25.98,25.86,25.91,40200.0,25.91,25.98,25.86,25.91,40200.0
2011-02-18 10:00:00,25.92,25.93,25.86,25.86,16400.0,25.92,25.93,25.86,25.86,16400.0
2011-02-18 10:05:00,25.86,25.93,25.86,25.93,11600.0,25.86,25.93,25.86,25.93,11600.0
2011-02-18 10:10:00,25.91,25.91,25.88,25.89,14800.0,25.91,25.91,25.88,25.89,14800.0
2011-02-18 10:15:00,25.88,25.9,25.84,25.84,15600.0,25.88,25.9,25.84,25.84,15600.0
2011-02-18 10:20:00,25.84,25.85,25.79,25.79,24400.0,25.84,25.85,25.79,25.79,24400.0
2011-02-18 10:25:00,25.79,25.83,25.79,25.82,17200.0,25.79,25.83,25.79,25.82,17200.0
2011-02-18 10:30:00,25.81,25.81,25.78,25.8,12600.0,25.81,25.81,25.78,25.8,12600.0
2011-02-18 10:35:00,25.8,25.82,25.8,25.82,16000.0,25.8,25.82,25.8,25.82,16000.0
2011-02-18 10:40:00,25.82,25.82,25.8,25.8,10400.0,25.82,25.82,25.8,25.8,10400.0
2011-02-18 10:45:00,25.8,25.86,25.8,25.85,8400.0,25.8,25.86,25.8,25.85,8400.0
2011-02-18 10:50:00,25.85,25.89,25.85,25.89,8400.0,25.85,25.89,25.85,25.89,8400.0
2011-02-18 10:55:00,25.89,25.9,25.88,25.89,10400.0,25.89,25.9,25.88,25.89,10400.0
2011-02-18 11:00:00,25.88,25.92,25.88,25.92,8200.0,25.88,25.92,25.88,25.92,8200.0
2011-02-18 11:05:00,25.92,25.93,25.91,25.93,6400.0,25.92,25.93,25.91,25.93,6400.0
2011-02-18 11:10:00,25.93,25.96,25.89,25.96,48800.0,25.93,25.96,25.89,25.96,48800.0
2011-02-18 11:15:00,25.97,26.0,25.96,26.0,14400.0,25.97,26.0,25.96,26.0,14400.0
2011-02-18 11:20:00,25.98,26.0,25.98,26.0,11200.0,25.98,26.0,25.98,26.0,11200.0
2011-02-18 11:25:00,26.0,26.02,25.99,26.02,19200.0,26.0,26.02,25.99,26.02,19200.0
2011-02-18 11:30:00,26.03,26.07,26.01,26.07,26400.0,26.03,26.07,26.01,26.07,26400.0
2011-02-18 11:35:00,26.06,26.11,26.05,26.11,55200.0,26.06,26.11,26.05,26.11,55200.0
2011-02-18 11:40:00,26.11,26.11,26.08,26.08,30400.0,26.11,26.11,26.08,26.08,30400.0
2011-02-18 11:45:00,26.08,26.11,26.08,26.1,15600.0,26.08,26.11,26.08,26.1,15600.0
2011-02-18 11:50:00,26.1,26.11,26.08,26.1,13800.0,26.1,26.11,26.08,26.1,13800.0
2011-02-18 11:55:00,26.11,26.16,26.1,26.11,22200.0,26.11,26.16,26.1,26.11,22200.0
2011-02-18 12:00:00,26.11,26.12,26.07,26.11,12000.0,26.11,26.12,26.07,26.11,12000.0
2011-02-18 12:05:00,26.11,26.14,26.11,26.12,6200.0,26.11,26.14,26.11,26.12,6200.0
2011-02-18 12:10:00,26.11,26.15,26.11,26.15,14600.0,26.11,26.15,26.11,26.15,14600.0
2011-02-18 12:15:00,26.14,26.17,26.13,26.15,45200.0,26.14,26.17,26.13,26.15,45200.0
2011-02-18 12:20:00,26.15,26.17,26.15,26.17,20200.0,26.15,26.17,26.15,26.17,20200.0
2011-02-18 12:25:00,26.16,26.16,26.14,26.15,12600.0,26.16,26.16,26.14,26.15,12600.0
2011-02-18 12:30:00,26.15,26.18,26.15,26.18,15200.0,26.15,26.18,26.15,26.18,15200.0
2011-02-18 12:35:00,26.18,26.18,26.16,26.17,13800.0,26.18,26.18,26.16,26.17,13800.0
2011-02-18 12:40:00,26.17,26.23,26.16,26.22,114200.0,26.17,26.23,26.16,26.22,114200.0
2011-02-18 12:45:00,26.22,26.24,26.22,26.23,25000.0,26.22,26.24,26.22,26.23,25000.0
2011-02-18 12:50:00,26.23,26.29,26.23,26.28,35200.0,26.23,26.29,26.23,26.28,35200.0
2011-02-18 12:55:00,26.28,26.29,26.28,26.28,24600.0,26.28,26.29,26.28,26.28,24600.0
2011-02-18 13:00:00,26.28,26.29,26.27,26.27,14200.0,26.28,26.29,26.27,26.27,14200.0
2011-02-18 13:05:00,26.26,26.3,26.26,26.3,20000.0,26.26,26.3,26.26,26.3,20000.0
2011-02-18 13:10:00,26.3,26.32,26.3,26.3,22000.0,26.3,26.32,26.3,26.3,22000.0
2011-02-18 13:15:00,26.3,26.3,26.25,26.25,20200.0,26.3,26.3,26.25,26.25,20200.0
2011-02-18 13:20:00,26.25,26.28,26.25,26.27,34600.0,26.25,26.28,26.25,26.27,34600.0
2011-02-18 13:25:00,26.25,26.25,26.25,26.25,8000.0,26.25,26.25,26.25,26.25,8000.0
2011-02-18 13:30:00,26.25,26.25,26.2,26.2,40000.0,26.25,26.25,26.2,26.2,40000.0
2011-02-18 13:35:00,26.21,26.21,26.18,26.19,17800.0,26.21,26.21,26.18,26.19,17800.0
2011-02-18 13:40:00,26.18,26.21,26.18,26.21,16200.0,26.18,26.21,26.18,26.21,16200.0
2011-02-18 13:45:00,26.21,26.21,26.18,26.18,15400.0,26.21,26.21,26.18,26.18,15400.0
2011-02-18 13:50:00,26.18,26.21,26.18,26.21,16600.0,26.18,26.21,26.18,26.21,16600.0
2011-02-18 13:55:00,26.21,26.25,26.21,26.24,20200.0,26.21,26.25,26.21,26.24,20200.0
2011-02-18 14:00:00,26.23,26.25,26.22,26.24,22800.0,26.23,26.25,26.22,26.24,22800.0
2011-02-18 14:05:00,26.24,26.26,26.24,26.25,10800.0,26.24,26.26,26.24,26.25,10800.0
2011-02-18 14:10:00,26.25,26.25,26.23,26.24,15800.0,26.25,26.25,26.23,26.24,15800.0
2011-02-18 14:15:00,26.24,26.24,26.22,26.24,12000.0,26.24,26.24,26.22,26.24,12000.0
2011-02-18 14:20:00,26.24,26.27,26.23,26.23,20200.0,26.24,26.27,26.23,26.23,20200.0
2011-02-18 14:25:00,26.23,26.25,26.22,26.24,11200.0,26.23,26.25,26.22,26.24,11200.0
2011-02-18 14:30:00,26.24,26.27,26.24,26.25,16000.0,26.24,26.27,26.24,26.25,16000.0
2011-02-18 14:35:00,26.25,26.26,26.24,26.26,16400.0,26.25,26.26,26.24,26.26,16400.0
2011-02-18 14:40:00,26.25,26.25,26.22,26.23,13200.0,26.25,26.25,26.22,26.23,13200.0
2011-02-18 14:45:00,26.24,26.25,26.22,26.23,11200.0,26.24,26.25,26.22,26.23,11200.0
2011-02-18 14:50:00,26.24,26.25,26.23,26.24,9000.0,26.24,26.25,26.23,26.24,9000.0
2011-02-18 14:55:00,26.24,26.24,26.2,26.21,14000.0,26.24,26.24,26.2,26.21,14000.0
2011-02-18 15:00:00,26.21,26.21,26.19,26.2,14000.0,26.21,26.21,26.19,26.2,14000.0
2011-02-18 15:05:00,26.2,26.21,26.19,26.21,24000.0,26.2,26.21,26.19,26.21,24000.0
2011-02-18 15:10:00,26.21,26.24,26.21,26.23,31400.0,26.21,26.24,26.21,26.23,31400.0
2011-02-18 15:15:00,26.24,26.25,26.23,26.23,16800.0,26.24,26.25,26.23,26.23,16800.0
2011-02-18 15:20:00,26.23,26.25,26.23,26.25,13800.0,26.23,26.25,26.23,26.25,13800.0
2011-02-18 15:25:00,26.25,26.25,26.24,26.25,16000.0,26.25,26.25,26.24,26.25,16000.0
2011-02-18 15:30:00,26.25,26.27,26.24,26.25,35600.0,26.25,26.27,26.24,26.25,35600.0
2011-02-18 15:35:00,26.25,26.26,26.25,26.25,22600.0,26.25,26.26,26.25,26.25,22600.0
2011-02-18 15:40:00,26.25,26.29,26.25,26.27,47400.0,26.25,26.29,26.25,26.27,47400.0
2011-02-18 15:45:00,26.28,26.33,26.28,26.31,83000.0,26.28,26.33,26.28,26.31,83000.0
2011-02-18 15:50:00,26.31,26.33,26.29,26.3,92200.0,26.31,26.33,26.29,26.3,92200.0
2011-02-18 15:55:00,26.3,26.38,26.3,26.37,219400.0,26.3,26.38,26.3,26.37,219400.0
2011-02-22 09:30:00,26.21,26.33,26.06,26.12,73000.0,26.21,26.33,26.06,26.12,73000.0
2011-02-22 09:35:00,26.08,26.11,25.93,26.04,41600.0,26.08,26.11,25.93,26.04,41600.0
2011-02-22 09:40:00,26.04,26.22,26.01,26.16,40000.0,26.04,26.22,26.01,26.16,40000.0
2011-02-22 09:45:00,26.16,26.32,26.1,26.28,61000.0,26.16,26.32,26.1,26.28,61000.0
2011-02-22 09:50:00,26.28,26.48,26.28,26.47,98600.0,26.28,26.48,26.28,26.47,98600.0
2011-02-22 09:55:00,26.46,26.59,26.32,26.36,243400.0,26.46,26.59,26.32,26.36,243400.0
2011-02-22 10:00:00,26.36,26.45,26.29,26.29,40400.0,26.36,26.45,26.29,26.29,40400.0
2011-02-22 10:05:00,26.31,26.35,26.25,26.29,78800.0,26.31,26.35,26.25,26.29,78800.0
2011-02-22 10:10:00,26.29,26.3,26.19,26.23,104000.0,26.29,26.3,26.19,26.23,104000.0
2011-02-22 10:15:00,26.23,26.3,26.2,26.24,76800.0,26.23,26.3,26.2,26.24,76800.0
2011-02-22 10:20:00,26.24,26.25,26.19,26.19,38800.0,26.24,26.25,26.19,26.19,38800.0
2011-02-22 10:25:00,26.19,26.2,26.13,26.14,34000.0,26.19,26.2,26.13,26.14,34000.0
2011-02-22 10:30:00,26.16,26.17,26.1,26.14,44400.0,26.16,26.17,26.1,26.14,44400.0
2011-02-22 10:35:00,26.14,26.17,26.1,26.14,28800.0,26.14,26.17,26.1,26.14,28800.0
2011-02-22 10:40:00,26.15,26.23,26.15,26.21,30000.0,26.15,26.23,26.15,26.21,30000.0
2011-02-22 10:45:00,26.21,26.36,26.21,26.32,62000.0,26.21,26.36,26.21,26.32,62000.0
2011-02-22 10:50:00,26.32,26.37,26.32,26.37,34600.0,26.32,26.37,26.32,26.37,34600.0
2011-02-22 10:55:00,26.38,26.4,26.36,26.38,37000.0,26.38,26.4,26.36,26.38,37000.0
2011-02-22 11:00:00,26.37,26.37,26.3,26.36,26600.0,26.37,26.37,26.3,26.36,26600.0
2011-02-22 11:05:00,26.38,26.4,26.34,26.39,27200.0,26.38,26.4,26.34,26.39,27200.0
2011-02-22 11:10:00,26.39,26.4,26.35,26.36,37200.0,26.39,26.4,26.35,26.36,37200.0
2011-02-22 11:15:00,26.36,26.37,26.29,26.29,55600.0,26.36,26.37,26.29,26.29,55600.0
2011-02-22 11:20:00,26.29,26.31,26.25,26.26,30600.0,26.29,26.31,26.25,26.26,30600.0
2011-02-22 11:25:00,26.27,26.33,26.24,26.33,33800.0,26.27,26.33,26.24,26.33,33800.0
2011-02-22 11:30:00,26.32,26.35,26.22,26.27,46600.0,26.32,26.35,26.22,26.27,46600.0
2011-02-22 11:35:00,26.27,26.32,26.23,26.27,26200.0,26.27,26.32,26.23,26.27,26200.0
2011-02-22 11:40:00,26.26,26.3,26.24,26.27,25000.0,26.26,26.3,26.24,26.27,25000.0
2011-02-22 11:45:00,26.25,26.27,26.2,26.26,29600.0,26.25,26.27,26.2,26.26,29600.0
2011-02-22 11:50:00,26.26,26.28,26.24,26.28,27800.0,26.26,26.28,26.24,26.28,27800.0
2011-02-22 11:55:00,26.28,26.34,26.27,26.29,25800.0,26.28,26.34,26.27,26.29,25800.0
2011-02-22 12:00:00,26.29,26.33,26.27,26.27,39400.0,26.29,26.33,26.27,26.27,39400.0
2011-02-22 12:05:00,26.26,26.26,26.24,26.24,26200.0,26.26,26.26,26.24,26.24,26200.0
2011-02-22 12:10:00,26.25,26.25,26.22,26.23,36200.0,26.25,26.25,26.22,26.23,36200.0
2011-02-22 12:15:00,26.23,26.25,26.21,26.25,43400.0,26.23,26.25,26.21,26.25,43400.0
2011-02-22 12:20:00,26.25,26.28,26.23,26.23,32400.0,26.25,26.28,26.23,26.23,32400.0
2011-02-22 12:25:00,26.24,26.28,26.24,26.25,37600.0,26.24,26.28,26.24,26.25,37600.0
2011-02-22 12:30:00,26.25,26.26,26.17,26.17,27400.0,26.25,26.26,26.17,26.17,27400.0
2011-02-22 12:35:00,26.17,26.25,26.17,26.2,54200.0,26.17,26.25,26.17,26.2,54200.0
2011-02-22 12:40:00,26.21,26.24,26.18,26.18,48200.0,26.21,26.24,26.18,26.18,48200.0
2011-02-22 12:45:00,26.18,26.18,26.07,26.07,61400.0,26.18,26.18,26.07,26.07,61400.0
2011-02-22 12:50:00,26.09,26.09,26.04,26.06,27000.0,26.09,26.09,26.04,26.06,27000.0
2011-02-22 12:55:00,26.06,26.07,26.03,26.04,15600.0,26.06,26.07,26.03,26.04,15600.0
2011-02-22 13:00:00,26.04,26.07,26.03,26.07,32200.0,26.04,26.07,26.03,26.07,32200.0
2011-02-22 13:05:00,26.07,26.14,26.07,26.11,43200.0,26.07,26.14,26.07,26.11,43200.0
2011-02-22 13:10:00,26.11,26.11,26.09,26.09,21400.0,26.11,26.11,26.09,26.09,21400.0
2011-02-22 13:15:00,26.1,26.15,26.09,26.1,43600.0,26.1,26.15,26.09,26.1,43600.0
2011-02-22 13:20:00,26.11,26.14,26.09,26.14,32000.0,26.11,26.14,26.09,26.14,32000.0
2011-02-22 13:25:00,26.13,26.16,26.08,26.14,46800.0,26.13,26.16,26.08,26.14,46800.0
2011-02-22 13:30:00,26.14,26.15,26.11,26.14,25400.0,26.14,26.15,26.11,26.14,25400.0
2011-02-22 13:35:00,26.13,26.14,26.1,26.13,39000.0,26.13,26.14,26.1,26.13,39000.0
2011-02-22 13:40:00,26.14,26.14,26.11,26.11,31800.0,26.14,26.14,26.11,26.11,31800.0
2011-02-22 13:45:00,26.11,26.13,26.09,26.09,50000.0,26.11,26.13,26.09,26.09,50000.0
2011-02-22 13:50:00,26.1,26.11,26.09,26.09,40800.0,26.1,26.11,26.09,26.09,40800.0
2011-02-22 13:55:00,26.09,26.1,26.07,26.07,27200.0,26.09,26.1,26.07,26.07,27200.0
2011-02-22 14:00:00,26.07,26.1,26.06,26.09,39000.0,26.07,26.1,26.06,26.09,39000.0
2011-02-22 14:05:00,26.09,26.09,26.03,26.04,28600.0,26.09,26.09,26.03,26.04,28600.0
2011-02-22 14:10:00,26.04,26.07,26.02,26.02,29800.0,26.04,26.07,26.02,26.02,29800.0
2011-02-22 14:15:00,26.02,26.08,26.02,26.06,27600.0,26.02,26.08,26.02,26.06,27600.0
2011-02-22 14:20:00,26.06,26.1,26.06,26.09,31600.0,26.06,26.1,26.06,26.09,31600.0
2011-02-22 14:25:00,26.08,26.11,26.05,26.1,40800.0,26.08,26.11,26.05,26.1,40800.0
2011-02-22 14:30:00,26.1,26.13,26.08,26.11,35200.0,26.1,26.13,26.08,26.11,35200.0
2011-02-22 14:35:00,26.11,26.12,26.07,26.08,50000.0,26.11,26.12,26.07,26.08,50000.0
2011-02-22 14:40:00,26.07,26.13,26.07,26.11,51800.0,26.07,26.13,26.07,26.11,51800.0
2011-02-22 14:45:00,26.11,26.18,26.11,26.17,58600.0,26.11,26.18,26.11,26.17,58600.0
2011-02-22 14:50:00,26.17,26.22,26.15,26.22,61400.0,26.17,26.22,26.15,26.22,61400.0
2011-02-22 14:55:00,26.22,26.24,26.16,26.18,64200.0,26.22,26.24,26.16,26.18,64200.0
2011-02-22 15:00:00,26.17,26.19,26.15,26.15,37600.0,26.17,26.19,26.15,26.15,37600.0
2011-02-22 15:05:00,26.15,26.15,26.04,26.04,68000.0,26.15,26.15,26.04,26.04,68000.0
2011-02-22 15:10:00,26.05,26.09,26.04,26.07,42600.0,26.05,26.09,26.04,26.07,42600.0
2011-02-22 15:15:00,26.07,26.07,26.02,26.05,79200.0,26.07,26.07,26.02,26.05,79200.0
2011-02-22 15:20:00,26.05,26.06,26.01,26.02,61800.0,26.05,26.06,26.01,26.02,61800.0
2011-02-22 15:25:00,26.02,26.02,25.97,25.98,61000.0,26.02,26.02,25.97,25.98,61000.0
2011-02-22 15:30:00,25.98,26.03,25.98,26.02,91400.0,25.98,26.03,25.98,26.02,91400.0
2011-02-22 15:35:00,26.01,26.07,26.0,26.0,74600.0,26.01,26.07,26.0,26.0,74600.0
2011-02-22 15:40:00,26.0,26.05,25.98,26.02,87000.0,26.0,26.05,25.98,26.02,87000.0
2011-02-22 15:45:00,26.02,26.05,26.0,26.03,87200.0,26.02,26.05,26.0,26.03,87200.0
2011-02-22 15:50:00,26.03,26.15,26.02,26.13,133600.0,26.03,26.15,26.02,26.13,133600.0
2011-02-22 15:55:00,26.13,26.13,26.07,26.09,187400.0,26.13,26.13,26.07,26.09,187400.0
2011-02-23 09:30:00,25.36,25.55,25.25,25.48,376800.0,25.36,25.55,25.25,25.48,376800.0
2011-02-23 09:35:00,25.48,26.25,25.48,25.9,321000.0,25.48,26.25,25.48,25.9,321000.0
2011-02-23 09:40:00,25.86,25.91,25.67,25.73,241200.0,25.86,25.91,25.67,25.73,241200.0
2011-02-23 09:45:00,25.72,25.72,25.48,25.53,201200.0,25.72,25.72,25.48,25.53,201200.0
2011-02-23 09:50:00,25.53,25.58,25.1,25.13,278000.0,25.53,25.58,25.1,25.13,278000.0
2011-02-23 09:55:00,25.14,25.27,25.04,25.09,159200.0,25.14,25.27,25.04,25.09,159200.0
2011-02-23 10:00:00,25.08,25.24,25.0,25.18,458600.0,25.08,25.24,25.0,25.18,458600.0
2011-02-23 10:05:00,25.17,25.25,25.13,25.25,102800.0,25.17,25.25,25.13,25.25,102800.0
2011-02-23 10:10:00,25.25,25.38,25.2,25.22,154400.0,25.25,25.38,25.2,25.22,154400.0
2011-02-23 10:15:00,25.22,25.4,25.21,25.29,146400.0,25.22,25.4,25.21,25.29,146400.0
2011-02-23 10:20:00,25.29,25.45,25.13,25.42,94000.0,25.29,25.45,25.13,25.42,94000.0
2011-02-23 10:25:00,25.43,25.43,25.3,25.4,43600.0,25.43,25.43,25.3,25.4,43600.0
2011-02-23 10:30:00,25.39,25.4,25.14,25.18,58200.0,25.39,25.4,25.14,25.18,58200.0
2011-02-23 10:35:00,25.2,25.24,25.15,25.21,52200.0,25.2,25.24,25.15,25.21,52200.0
2011-02-23 10:40:00,25.2,25.24,25.19,25.22,46600.0,25.2,25.24,25.19,25.22,46600.0
2011-02-23 10:45:00,25.23,25.27,25.22,25.26,85000.0,25.23,25.27,25.22,25.26,85000.0
2011-02-23 10:50:00,25.26,25.38,25.25,25.32,188200.0,25.26,25.38,25.25,25.32,188200.0
2011-02-23 10:55:00,25.32,25.45,25.32,25.41,96000.0,25.32,25.45,25.32,25.41,96000.0
2011-02-23 11:00:00,25.42,25.42,25.35,25.36,88200.0,25.42,25.42,25.35,25.36,88200.0
2011-02-23 11:05:00,25.36,25.36,25.23,25.25,49600.0,25.36,25.36,25.23,25.25,49600.0
2011-02-23 11:10:00,25.25,25.26,25.1,25.13,70200.0,25.25,25.26,25.1,25.13,70200.0
2011-02-23 11:15:00,25.09,25.13,25.01,25.08,67000.0,25.09,25.13,25.01,25.08,67000.0
2011-02-23 11:20:00,25.08,25.11,25.06,25.11,37000.0,25.08,25.11,25.06,25.11,37000.0
2011-02-23 11:25:00,25.1,25.17,25.07,25.07,58800.0,25.1,25.17,25.07,25.07,58800.0
2011-02-23 11:30:00,25.07,25.09,24.97,25.06,149400.0,25.07,25.09,24.97,25.06,149400.0
2011-02-23 11:35:00,25.06,25.11,25.04,25.05,68800.0,25.06,25.11,25.04,25.05,68800.0
2011-02-23 11:40:00,25.05,25.09,25.0,25.08,62600.0,25.05,25.09,25.0,25.08,62600.0
2011-02-23 11:45:00,25.08,25.09,25.07,25.08,39200.0,25.08,25.09,25.07,25.08,39200.0
2011-02-23 11:50:00,25.08,25.16,25.07,25.1,50600.0,25.08,25.16,25.07,25.1,50600.0
2011-02-23 11:55:00,25.1,25.1,25.05,25.06,35000.0,25.1,25.1,25.05,25.06,35000.0
2011-02-23 12:00:00,25.05,25.06,24.97,24.98,104000.0,25.05,25.06,24.97,24.98,104000.0
2011-02-23 12:05:00,24.99,25.0,24.89,24.92,69600.0,24.99,25.0,24.89,24.92,69600.0
2011-02-23 12:10:00,24.93,24.94,24.85,24.85,47200.0,24.93,24.94,24.85,24.85,47200.0
2011-02-23 12:15:00,24.86,24.89,24.79,24.82,72600.0,24.86,24.89,24.79,24.82,72600.0
2011-02-23 12:20:00,24.82,24.84,24.75,24.82,128200.0,24.82,24.84,24.75,24.82,128200.0
2011-02-23 12:25:00,24.82,24.96,24.7,24.79,106800.0,24.82,24.96,24.7,24.79,106800.0
2011-02-23 12:30:00,24.78,24.81,24.76,24.8,25000.0,24.78,24.81,24.76,24.8,25000.0
2011-02-23 12:35:00,24.81,24.81,24.7,24.72,50800.0,24.81,24.81,24.7,24.72,50800.0
2011-02-23 12:40:00,24.72,24.72,24.64,24.71,35000.0,24.72,24.72,24.64,24.71,35000.0
2011-02-23 12:45:00,24.71,24.72,24.63,24.63,34400.0,24.71,24.72,24.63,24.63,34400.0
2011-02-23 12:50:00,24.63,24.63,24.51,24.51,50000.0,24.63,24.63,24.51,24.51,50000.0
2011-02-23 12:55:00,24.5,24.51,24.46,24.49,116400.0,24.5,24.51,24.46,24.49,116400.0
2011-02-23 13:00:00,24.49,24.52,24.43,24.44,99200.0,24.49,24.52,24.43,24.44,99200.0
2011-02-23 13:05:00,24.43,24.53,24.43,24.48,85400.0,24.43,24.53,24.43,24.48,85400.0
2011-02-23 13:10:00,24.48,24.51,24.48,24.5,91600.0,24.48,24.51,24.48,24.5,91600.0
2011-02-23 13:15:00,24.5,24.55,24.49,24.54,95000.0,24.5,24.55,24.49,24.54,95000.0
2011-02-23 13:20:00,24.56,24.57,24.51,24.53,34000.0,24.56,24.57,24.51,24.53,34000.0
2011-02-23 13:25:00,24.54,24.64,24.54,24.63,73000.0,24.54,24.64,24.54,24.63,73000.0
2011-02-23 13:30:00,24.63,24.76,24.63,24.73,92200.0,24.63,24.76,24.63,24.73,92200.0
2011-02-23 13:35:00,24.74,24.98,24.74,24.98,159000.0,24.74,24.98,24.74,24.98,159000.0
2011-02-23 13:40:00,24.96,24.97,24.86,24.88,75800.0,24.96,24.97,24.86,24.88,75800.0
2011-02-23 13:45:00,24.89,24.96,24.89,24.93,109800.0,24.89,24.96,24.89,24.93,109800.0
2011-02-23 13:50:00,24.93,24.98,24.93,24.98,174000.0,24.93,24.98,24.93,24.98,174000.0
2011-02-23 13:55:00,24.98,25.03,24.94,24.99,96800.0,24.98,25.03,24.94,24.99,96800.0
2011-02-23 14:00:00,25.0,25.15,25.0,25.07,318600.0,25.0,25.15,25.0,25.07,318600.0
2011-02-23 14:05:00,25.06,25.12,24.98,24.98,113400.0,25.06,25.12,24.98,24.98,113400.0
2011-02-23 14:10:00,24.98,24.98,24.91,24.92,81600.0,24.98,24.98,24.91,24.92,81600.0
2011-02-23 14:15:00,24.92,24.93,24.84,24.86,84000.0,24.92,24.93,24.84,24.86,84000.0
2011-02-23 14:20:00,24.86,24.88,24.85,24.88,129600.0,24.86,24.88,24.85,24.88,129600.0
2011-02-23 14:25:00,24.86,25.0,24.8,24.81,113400.0,24.86,25.0,24.8,24.81,113400.0
2011-02-23 14:30:00,24.82,24.84,24.76,24.76,69200.0,24.82,24.84,24.76,24.76,69200.0
2011-02-23 14:35:00,24.76,24.77,24.64,24.64,73200.0,24.76,24.77,24.64,24.64,73200.0
2011-02-23 14:40:00,24.65,24.65,24.59,24.65,107200.0,24.65,24.65,24.59,24.65,107200.0
2011-02-23 14:45:00,24.66,24.66,24.63,24.63,64800.0,24.66,24.66,24.63,24.63,64800.0
2011-02-23 14:50:00,24.64,24.71,24.63,24.68,80400.0,24.64,24.71,24.63,24.68,80400.0
2011-02-23 14:55:00,24.68,24.74,24.68,24.73,61800.0,24.68,24.74,24.68,24.73,61800.0
2011-02-23 15:00:00,24.74,24.75,24.71,24.74,109400.0,24.74,24.75,24.71,24.74,109400.0
2011-02-23 15:05:00,24.74,24.78,24.73,24.73,78200.0,24.74,24.78,24.73,24.73,78200.0
2011-02-23 15:10:00,24.73,24.75,24.71,24.75,195200.0,24.73,24.75,24.71,24.75,195200.0
2011-02-23 15:15:00,24.75,24.77,24.72,24.75,155600.0,24.75,24.77,24.72,24.75,155600.0
2011-02-23 15:20:00,24.75,24.8,24.75,24.79,160600.0,24.75,24.8,24.75,24.79,160600.0
2011-02-23 15:25:00,24.79,24.79,24.75,24.75,107800.0,24.79,24.79,24.75,24.75,107800.0
2011-02-23 15:30:00,24.75,24.75,24.61,24.61,212800.0,24.75,24.75,24.61,24.61,212800.0
2011-02-23 15:35:00,24.62,24.63,24.57,24.6,109200.0,24.62,24.63,24.57,24.6,109200.0
2011-02-23 15:40:00,24.6,24.6,24.5,24.53,166600.0,24.6,24.6,24.5,24.53,166600.0
2011-02-23 15:45:00,24.53,24.53,24.43,24.44,166000.0,24.53,24.53,24.43,24.44,166000.0
2011-02-23 15:50:00,24.44,24.45,24.29,24.29,258400.0,24.44,24.45,24.29,24.29,258400.0
2011-02-23 15:55:00,24.29,24.39,24.25,24.31,545200.0,24.29,24.39,24.25,24.31,545200.0
2011-02-24 09:30:00,24.92,25.11,24.91,25.08,466800.0,24.92,25.11,24.91,25.08,466800.0
2011-02-24 09:35:00,25.09,25.17,24.98,25.1,244000.0,25.09,25.17,24.98,25.1,244000.0
2011-02-24 09:40:00,25.1,25.23,25.04,25.11,238000.0,25.1,25.23,25.04,25.11,238000.0
2011-02-24 09:45:00,25.11,25.17,25.09,25.17,160600.0,25.11,25.17,25.09,25.17,160600.0
2011-02-24 09:50:00,25.17,25.18,25.13,25.16,324800.0,25.17,25.18,25.13,25.16,324800.0
2011-02-24 09:55:00,25.16,25.22,25.14,25.2,146600.0,25.16,25.22,25.14,25.2,146600.0
2011-02-24 10:00:00,25.2,25.2,25.06,25.07,184600.0,25.2,25.2,25.06,25.07,184600.0
2011-02-24 10:05:00,25.07,25.28,25.07,25.23,213800.0,25.07,25.28,25.07,25.23,213800.0
2011-02-24 10:10:00,25.23,25.24,25.13,25.14,167600.0,25.23,25.24,25.13,25.14,167600.0
2011-02-24 10:15:00,25.15,25.17,25.13,25.13,116800.0,25.15,25.17,25.13,25.13,116800.0
2011-02-24 10:20:00,25.15,25.16,25.13,25.16,75600.0,25.15,25.16,25.13,25.16,75600.0
2011-02-24 10:25:00,25.16,25.23,25.14,25.23,107400.0,25.16,25.23,25.14,25.23,107400.0
2011-02-24 10:30:00,25.23,25.23,25.16,25.17,84600.0,25.23,25.23,25.16,25.17,84600.0
2011-02-24 10:35:00,25.17,25.17,25.03,25.06,76000.0,25.17,25.17,25.03,25.06,76000.0
2011-02-24 10:40:00,25.06,25.13,25.06,25.09,73000.0,25.06,25.13,25.06,25.09,73000.0
2011-02-24 10:45:00,25.09,25.09,25.05,25.09,46800.0,25.09,25.09,25.05,25.09,46800.0
2011-02-24 10:50:00,25.09,25.13,25.09,25.13,49200.0,25.09,25.13,25.09,25.13,49200.0
2011-02-24 10:55:00,25.13,25.2,25.12,25.2,94400.0,25.13,25.2,25.12,25.2,94400.0
2011-02-24 11:00:00,25.2,25.22,25.18,25.18,58400.0,25.2,25.22,25.18,25.18,58400.0
2011-02-24 11:05:00,25.18,25.24,25.18,25.24,76000.0,25.18,25.24,25.18,25.24,76000.0
2011-02-24 11:10:00,25.24,25.25,25.18,25.2,53000.0,25.24,25.25,25.18,25.2,53000.0
2011-02-24 11:15:00,25.2,25.25,25.2,25.23,37600.0,25.2,25.25,25.2,25.23,37600.0
2011-02-24 11:20:00,25.23,25.25,25.21,25.22,94800.0,25.23,25.25,25.21,25.22,94800.0
2011-02-24 11:25:00,25.22,25.26,25.21,25.24,78000.0,25.22,25.26,25.21,25.24,78000.0
2011-02-24 11:30:00,25.24,25.25,25.18,25.19,51200.0,25.24,25.25,25.18,25.19,51200.0
2011-02-24 11:35:00,25.18,25.2,24.99,25.17,71800.0,25.18,25.2,24.99,25.17,71800.0
2011-02-24 11:40:00,25.18,25.21,25.17,25.18,52600.0,25.18,25.21,25.17,25.18,52600.0
2011-02-24 11:45:00,25.18,25.18,25.13,25.17,86800.0,25.18,25.18,25.13,25.17,86800.0
2011-02-24 11:50:00,25.17,25.2,25.17,25.19,57600.0,25.17,25.2,25.17,25.19,57600.0
2011-02-24 11:55:00,25.18,25.2,25.18,25.2,39800.0,25.18,25.2,25.18,25.2,39800.0
2011-02-24 12:00:00,25.2,25.22,25.2,25.22,72400.0,25.2,25.22,25.2,25.22,72400.0
2011-02-24 12:05:00,25.23,25.25,25.22,25.24,41200.0,25.23,25.25,25.22,25.24,41200.0
2011-02-24 12:10:00,25.25,25.25,25.23,25.25,77200.0,25.25,25.25,25.23,25.25,77200.0
2011-02-24 12:15:00,25.25,25.27,25.24,25.27,41200.0,25.25,25.27,25.24,25.27,41200.0
2011-02-24 12:20:00,25.27,25.33,25.26,25.31,92200.0,25.27,25.33,25.26,25.31,92200.0
2011-02-24 12:25:00,25.31,25.33,25.29,25.31,36000.0,25.31,25.33,25.29,25.31,36000.0
2011-02-24 12:30:00,25.31,25.36,25.31,25.33,39000.0,25.31,25.36,25.31,25.33,39000.0
2011-02-24 12:35:00,25.34,25.34,25.29,25.32,46800.0,25.34,25.34,25.29,25.32,46800.0
2011-02-24 12:40:00,25.32,25.32,25.29,25.3,31600.0,25.32,25.32,25.29,25.3,31600.0
2011-02-24 12:45:00,25.29,25.3,25.25,25.29,24200.0,25.29,25.3,25.25,25.29,24200.0
2011-02-24 12:50:00,25.3,25.32,25.3,25.32,38400.0,25.3,25.32,25.3,25.32,38400.0
2011-02-24 12:55:00,25.31,25.36,25.31,25.36,56600.0,25.31,25.36,25.31,25.36,56600.0
2011-02-24 13:00:00,25.36,25.42,25.35,25.39,65400.0,25.36,25.42,25.35,25.39,65400.0
2011-02-24 13:05:00,25.39,25.4,25.34,25.34,77200.0,25.39,25.4,25.34,25.34,77200.0
2011-02-24 13:10:00,25.34,25.39,25.31,25.39,73800.0,25.34,25.39,25.31,25.39,73800.0
2011-02-24 13:15:00,25.39,25.42,25.36,25.37,56000.0,25.39,25.42,25.36,25.37,56000.0
2011-02-24 13:20:00,25.37,25.38,25.28,25.29,61000.0,25.37,25.38,25.28,25.29,61000.0
2011-02-24 13:25:00,25.28,25.32,25.26,25.3,46200.0,25.28,25.32,25.26,25.3,46200.0
2011-02-24 13:30:00,25.31,25.34,25.31,25.33,65000.0,25.31,25.34,25.31,25.33,65000.0
2011-02-24 13:35:00,25.33,25.34,25.27,25.28,30600.0,25.33,25.34,25.27,25.28,30600.0
2011-02-24 13:40:00,25.28,25.28,25.2,25.22,50000.0,25.28,25.28,25.2,25.22,50000.0
2011-02-24 13:45:00,25.22,25.22,25.15,25.17,97800.0,25.22,25.22,25.15,25.17,97800.0
2011-02-24 13:50:00,25.17,25.17,25.11,25.13,63400.0,25.17,25.17,25.11,25.13,63400.0
2011-02-24 13:55:00,25.13,25.13,25.1,25.11,67000.0,25.13,25.13,25.1,25.11,67000.0
2011-02-24 14:00:00,25.11,25.19,25.11,25.16,102800.0,25.11,25.19,25.11,25.16,102800.0
2011-02-24 14:05:00,25.16,25.18,25.14,25.17,45400.0,25.16,25.18,25.14,25.17,45400.0
2011-02-24 14:10:00,25.18,25.21,25.14,25.21,62200.0,25.18,25.21,25.14,25.21,62200.0
2011-02-24 14:15:00,25.21,25.29,25.21,25.27,48000.0,25.21,25.29,25.21,25.27,48000.0
2011-02-24 14:20:00,25.28,25.28,25.21,25.24,25000.0,25.28,25.28,25.21,25.24,25000.0
2011-02-24 14:25:00,25.24,25.24,25.2,25.2,49600.0,25.24,25.24,25.2,25.2,49600.0
2011-02-24 14:30:00,25.2,25.26,25.18,25.25,68600.0,25.2,25.26,25.18,25.25,68600.0
2011-02-24 14:35:00,25.25,25.26,25.23,25.24,33200.0,25.25,25.26,25.23,25.24,33200.0
2011-02-24 14:40:00,25.24,25.25,25.2,25.2,33800.0,25.24,25.25,25.2,25.2,33800.0
2011-02-24 14:45:00,25.21,25.23,25.2,25.21,51200.0,25.21,25.23,25.2,25.21,51200.0
2011-02-24 14:50:00,25.21,25.22,25.18,25.18,45200.0,25.21,25.22,25.18,25.18,45200.0
2011-02-24 14:55:00,25.19,25.24,25.19,25.23,49800.0,25.19,25.24,25.19,25.23,49800.0
2011-02-24 15:00:00,25.23,25.27,25.22,25.25,79800.0,25.23,25.27,25.22,25.25,79800.0
2011-02-24 15:05:00,25.25,25.33,25.25,25.32,59400.0,25.25,25.33,25.25,25.32,59400.0
2011-02-24 15:10:00,25.32,25.34,25.31,25.33,51600.0,25.32,25.34,25.31,25.33,51600.0
2011-02-24 15:15:00,25.32,25.35,25.3,25.31,44400.0,25.32,25.35,25.3,25.31,44400.0
2011-02-24 15:20:00,25.32,25.36,25.31,25.35,39800.0,25.32,25.36,25.31,25.35,39800.0
2011-02-24 15:25:00,25.35,25.36,25.33,25.33,40800.0,25.35,25.36,25.33,25.33,40800.0
2011-02-24 15:30:00,25.33,25.35,25.31,25.34,141200.0,25.33,25.35,25.31,25.34,141200.0
2011-02-24 15:35:00,25.34,25.35,25.3,25.3,96800.0,25.34,25.35,25.3,25.3,96800.0
2011-02-24 15:40:00,25.3,25.38,25.29,25.38,170400.0,25.3,25.38,25.29,25.38,170400.0
2011-02-24 15:45:00,25.38,25.39,25.35,25.39,123200.0,25.38,25.39,25.35,25.39,123200.0
2011-02-24 15:50:00,25.38,25.4,25.36,25.36,195800.0,25.38,25.4,25.36,25.36,195800.0
2011-02-24 15:55:00,25.38,25.39,25.33,25.33,281800.0,25.38,25.39,25.33,25.33,281800.0
2011-02-25 09:30:00,25.39,25.5,25.33,25.4,52600.0,25.39,25.5,25.33,25.4,52600.0
2011-02-25 09:35:00,25.4,25.52,25.4,25.42,48600.0,25.4,25.52,25.4,25.42,48600.0
2011-02-25 09:40:00,25.38,25.5,25.38,25.41,34200.0,25.38,25.5,25.38,25.41,34200.0
2011-02-25 09:45:00,25.41,25.41,25.29,25.3,31200.0,25.41,25.41,25.29,25.3,31200.0
2011-02-25 09:50:00,25.29,25.35,25.28,25.32,31800.0,25.29,25.35,25.28,25.32,31800.0
2011-02-25 09:55:00,25.32,25.36,25.28,25.33,49600.0,25.32,25.36,25.28,25.33,49600.0
2011-02-25 10:00:00,25.33,25.36,25.32,25.34,39400.0,25.33,25.36,25.32,25.34,39400.0
2011-02-25 10:05:00,25.34,25.39,25.32,25.36,57200.0,25.34,25.39,25.32,25.36,57200.0
2011-02-25 10:10:00,25.35,25.35,25.27,25.29,68000.0,25.35,25.35,25.27,25.29,68000.0
2011-02-25 10:15:00,25.29,25.31,25.12,25.13,113200.0,25.29,25.31,25.12,25.13,113200.0
2011-02-25 10:20:00,25.11,25.11,24.98,24.99,111800.0,25.11,25.11,24.98,24.99,111800.0
2011-02-25 10:25:00,25.0,25.1,24.99,25.0,56200.0,25.0,25.1,24.99,25.0,56200.0
2011-02-25 10:30:00,25.0,25.06,25.0,25.03,42800.0,25.0,25.06,25.0,25.03,42800.0
2011-02-25 10:35:00,25.02,25.11,25.0,25.07,35400.0,25.02,25.11,25.0,25.07,35400.0
2011-02-25 10:40:00,25.07,25.15,25.07,25.1,48800.0,25.07,25.15,25.07,25.1,48800.0
2011-02-25 10:45:00,25.1,25.18,25.1,25.18,25600.0,25.1,25.18,25.1,25.18,25600.0
2011-02-25 10:50:00,25.19,25.22,25.18,25.21,28000.0,25.19,25.22,25.18,25.21,28000.0
2011-02-25 10:55:00,25.2,25.22,25.2,25.21,16600.0,25.2,25.22,25.2,25.21,16600.0
2011-02-25 11:00:00,25.21,25.21,25.14,25.15,56600.0,25.21,25.21,25.14,25.15,56600.0
2011-02-25 11:05:00,25.16,25.2,25.16,25.17,28400.0,25.16,25.2,25.16,25.17,28400.0
2011-02-25 11:10:00,25.17,25.22,25.15,25.22,19200.0,25.17,25.22,25.15,25.22,19200.0
2011-02-25 11:15:00,25.22,25.25,25.2,25.2,25200.0,25.22,25.25,25.2,25.2,25200.0
2011-02-25 11:20:00,25.2,25.2,25.1,25.11,41000.0,25.2,25.2,25.1,25.11,41000.0
2011-02-25 11:25:00,25.1,25.1,25.05,25.05,18600.0,25.1,25.1,25.05,25.05,18600.0
2011-02-25 11:30:00,25.05,25.18,25.05,25.15,46000.0,25.05,25.18,25.05,25.15,46000.0
2011-02-25 11:35:00,25.15,25.16,25.11,25.11,20600.0,25.15,25.16,25.11,25.11,20600.0
2011-02-25 11:40:00,25.11,25.11,25.01,25.03,20600.0,25.11,25.11,25.01,25.03,20600.0
2011-02-25 11:45:00,25.03,25.04,25.0,25.03,18000.0,25.03,25.04,25.0,25.03,18000.0
2011-02-25 11:50:00,25.03,25.06,25.03,25.06,15200.0,25.03,25.06,25.03,25.06,15200.0
2011-02-25 11:55:00,25.05,25.09,25.05,25.07,15000.0,25.05,25.09,25.05,25.07,15000.0
2011-02-25 12:00:00,25.07,25.16,25.06,25.14,32000.0,25.07,25.16,25.06,25.14,32000.0
2011-02-25 12:05:00,25.15,25.18,25.14,25.18,29400.0,25.15,25.18,25.14,25.18,29400.0
2011-02-25 12:10:00,25.18,25.23,25.18,25.23,15600.0,25.18,25.23,25.18,25.23,15600.0
2011-02-25 12:15:00,25.23,25.23,25.2,25.21,25000.0,25.23,25.23,25.2,25.21,25000.0
2011-02-25 12:20:00,25.21,25.22,25.18,25.2,23400.0,25.21,25.22,25.18,25.2,23400.0
2011-02-25 12:25:00,25.21,25.22,25.18,25.19,22000.0,25.21,25.22,25.18,25.19,22000.0
2011-02-25 12:30:00,25.17,25.25,25.16,25.22,39200.0,25.17,25.25,25.16,25.22,39200.0
2011-02-25 12:35:00,25.23,25.24,25.18,25.2,21400.0,25.23,25.24,25.18,25.2,21400.0
2011-02-25 12:40:00,25.2,25.2,25.18,25.2,11600.0,25.2,25.2,25.18,25.2,11600.0
2011-02-25 12:45:00,25.2,25.26,25.2,25.24,15200.0,25.2,25.26,25.2,25.24,15200.0
2011-02-25 12:50:00,25.25,25.25,25.2,25.22,14200.0,25.25,25.25,25.2,25.22,14200.0
2011-02-25 12:55:00,25.22,25.27,25.2,25.25,15000.0,25.22,25.27,25.2,25.25,15000.0
2011-02-25 13:00:00,25.24,25.24,25.22,25.24,10600.0,25.24,25.24,25.22,25.24,10600.0
2011-02-25 13:05:00,25.24,25.25,25.23,25.25,31200.0,25.24,25.25,25.23,25.25,31200.0
2011-02-25 13:10:00,25.25,25.25,25.21,25.25,27000.0,25.25,25.25,25.21,25.25,27000.0
2011-02-25 13:15:00,25.25,25.25,25.24,25.25,23000.0,25.25,25.25,25.24,25.25,23000.0
2011-02-25 13:20:00,25.25,25.26,25.24,25.25,22600.0,25.25,25.26,25.24,25.25,22600.0
2011-02-25 13:25:00,25.25,25.31,25.25,25.31,14800.0,25.25,25.31,25.25,25.31,14800.0
2011-02-25 13:30:00,25.3,25.31,25.24,25.24,37600.0,25.3,25.31,25.24,25.24,37600.0
2011-02-25 13:35:00,25.24,25.25,25.23,25.25,40000.0,25.24,25.25,25.23,25.25,40000.0
2011-02-25 13:40:00,25.25,25.27,25.24,25.27,26200.0,25.25,25.27,25.24,25.27,26200.0
2011-02-25 13:45:00,25.27,25.28,25.24,25.25,20000.0,25.27,25.28,25.24,25.25,20000.0
2011-02-25 13:50:00,25.25,25.25,25.2,25.23,45800.0,25.25,25.25,25.2,25.23,45800.0
2011-02-25 13:55:00,25.23,25.24,25.2,25.21,12800.0,25.23,25.24,25.2,25.21,12800.0
2011-02-25 14:00:00,25.21,25.26,25.21,25.25,80600.0,25.21,25.26,25.21,25.25,80600.0
2011-02-25 14:05:00,25.25,25.26,25.23,25.25,39400.0,25.25,25.26,25.23,25.25,39400.0
2011-02-25 14:10:00,25.25,25.27,25.25,25.25,31800.0,25.25,25.27,25.25,25.25,31800.0
2011-02-25 14:15:00,25.25,25.27,25.24,25.24,53400.0,25.25,25.27,25.24,25.24,53400.0
2011-02-25 14:20:00,25.24,25.29,25.24,25.29,51000.0,25.24,25.29,25.24,25.29,51000.0
2011-02-25 14:25:00,25.3,25.31,25.24,25.25,39600.0,25.3,25.31,25.24,25.25,39600.0
2011-02-25 14:30:00,25.25,25.29,25.25,25.29,26000.0,25.25,25.29,25.25,25.29,26000.0
2011-02-25 14:35:00,25.29,25.3,25.29,25.29,16200.0,25.29,25.3,25.29,25.29,16200.0
2011-02-25 14:40:00,25.29,25.3,25.29,25.29,30200.0,25.29,25.3,25.29,25.29,30200.0
2011-02-25 14:45:00,25.3,25.3,25.27,25.28,48400.0,25.3,25.3,25.27,25.28,48400.0
2011-02-25 14:50:00,25.28,25.29,25.27,25.28,76200.0,25.28,25.29,25.27,25.28,76200.0
2011-02-25 14:55:00,25.29,25.29,25.27,25.29,41600.0,25.29,25.29,25.27,25.29,41600.0
2011-02-25 15:00:00,25.29,25.29,25.28,25.28,18600.0,25.29,25.29,25.28,25.28,18600.0
2011-02-25 15:05:00,25.29,25.29,25.28,25.28,21600.0,25.29,25.29,25.28,25.28,21600.0
2011-02-25 15:10:00,25.28,25.29,25.27,25.28,50200.0,25.28,25.29,25.27,25.28,50200.0
2011-02-25 15:15:00,25.28,25.28,25.26,25.27,39200.0,25.28,25.28,25.26,25.27,39200.0
2011-02-25 15:20:00,25.27,25.27,25.24,25.24,38400.0,25.27,25.27,25.24,25.24,38400.0
2011-02-25 15:25:00,25.24,25.25,25.24,25.25,29600.0,25.24,25.25,25.24,25.25,29600.0
2011-02-25 15:30:00,25.25,25.25,25.25,25.25,78000.0,25.25,25.25,25.25,25.25,78000.0
2011-02-25 15:35:00,25.25,25.25,25.23,25.25,108000.0,25.25,25.25,25.23,25.25,108000.0
2011-02-25 15:40:00,25.25,25.25,25.24,25.25,89600.0,25.25,25.25,25.24,25.25,89600.0
2011-02-25 15:45:00,25.25,25.25,25.22,25.25,218000.0,25.25,25.25,25.22,25.25,218000.0
2011-02-25 15:50:00,25.25,25.25,25.23,25.25,94600.0,25.25,25.25,25.23,25.25,94600.0
2011-02-25 15:55:00,25.25,25.25,25.24,25.24,167800.0,25.25,25.25,25.24,25.24,167800.0
2011-02-28 09:30:00,25.21,25.39,25.21,25.27,57400.0,25.21,25.39,25.21,25.27,57400.0
2011-02-28 09:35:00,25.27,25.36,25.25,25.31,41200.0,25.27,25.36,25.25,25.31,41200.0
2011-02-28 09:40:00,25.3,25.31,25.15,25.23,32400.0,25.3,25.31,25.15,25.23,32400.0
2011-02-28 09:45:00,25.22,25.23,25.07,25.09,66000.0,25.22,25.23,25.07,25.09,66000.0
2011-02-28 09:50:00,25.09,25.09,25.03,25.05,45000.0,25.09,25.09,25.03,25.05,45000.0
2011-02-28 09:55:00,25.06,25.07,24.99,25.04,77800.0,25.06,25.07,24.99,25.04,77800.0
2011-02-28 10:00:00,25.04,25.08,25.0,25.07,45000.0,25.04,25.08,25.0,25.07,45000.0
2011-02-28 10:05:00,25.07,25.12,25.06,25.1,124400.0,25.07,25.12,25.06,25.1,124400.0
2011-02-28 10:10:00,25.1,25.15,25.1,25.12,42200.0,25.1,25.15,25.1,25.12,42200.0
2011-02-28 10:15:00,25.11,25.14,25.09,25.11,28200.0,25.11,25.14,25.09,25.11,28200.0
2011-02-28 10:20:00,25.11,25.16,25.1,25.12,30200.0,25.11,25.16,25.1,25.12,30200.0
2011-02-28 10:25:00,25.13,25.14,25.1,25.11,34800.0,25.13,25.14,25.1,25.11,34800.0
2011-02-28 10:30:00,25.12,25.15,25.1,25.14,44000.0,25.12,25.15,25.1,25.14,44000.0
2011-02-28 10:35:00,25.13,25.17,25.13,25.17,81200.0,25.13,25.17,25.13,25.17,81200.0
2011-02-28 10:40:00,25.18,25.2,25.15,25.18,25600.0,25.18,25.2,25.15,25.18,25600.0
2011-02-28 10:45:00,25.2,25.22,25.15,25.16,48000.0,25.2,25.22,25.15,25.16,48000.0
2011-02-28 10:50:00,25.16,25.22,25.15,25.22,67000.0,25.16,25.22,25.15,25.22,67000.0
2011-02-28 10:55:00,25.22,25.23,25.2,25.23,26400.0,25.22,25.23,25.2,25.23,26400.0
2011-02-28 11:00:00,25.23,25.25,25.2,25.24,26000.0,25.23,25.25,25.2,25.24,26000.0
2011-02-28 11:05:00,25.24,25.29,25.23,25.29,29000.0,25.24,25.29,25.23,25.29,29000.0
2011-02-28 11:10:00,25.28,25.28,25.24,25.25,31600.0,25.28,25.28,25.24,25.25,31600.0
2011-02-28 11:15:00,25.25,25.25,25.2,25.21,20000.0,25.25,25.25,25.2,25.21,20000.0
2011-02-28 11:20:00,25.21,25.25,25.21,25.24,16400.0,25.21,25.25,25.21,25.24,16400.0
2011-02-28 11:25:00,25.24,25.25,25.18,25.18,25800.0,25.24,25.25,25.18,25.18,25800.0
2011-02-28 11:30:00,25.19,25.19,25.17,25.17,53400.0,25.19,25.19,25.17,25.17,53400.0
2011-02-28 11:35:00,25.17,25.19,25.15,25.18,53000.0,25.17,25.19,25.15,25.18,53000.0
2011-02-28 11:40:00,25.18,25.21,25.16,25.18,20400.0,25.18,25.21,25.16,25.18,20400.0
2011-02-28 11:45:00,25.18,25.21,25.16,25.21,22400.0,25.18,25.21,25.16,25.21,22400.0
2011-02-28 11:50:00,25.21,25.24,25.21,25.24,21000.0,25.21,25.24,25.21,25.24,21000.0
2011-02-28 11:55:00,25.24,25.24,25.22,25.23,12200.0,25.24,25.24,25.22,25.23,12200.0
2011-02-28 12:00:00,25.23,25.24,25.2,25.2,25600.0,25.23,25.24,25.2,25.2,25600.0
2011-02-28 12:05:00,25.2,25.24,25.2,25.22,25600.0,25.2,25.24,25.2,25.22,25600.0
2011-02-28 12:10:00,25.21,25.22,25.18,25.18,12200.0,25.21,25.22,25.18,25.18,12200.0
2011-02-28 12:15:00,25.19,25.19,25.11,25.17,46800.0,25.19,25.19,25.11,25.17,46800.0
2011-02-28 12:20:00,25.17,25.17,25.15,25.16,16000.0,25.17,25.17,25.15,25.16,16000.0
2011-02-28 12:25:00,25.16,25.17,25.16,25.17,15400.0,25.16,25.17,25.16,25.17,15400.0
2011-02-28 12:30:00,25.16,25.16,25.14,25.14,25200.0,25.16,25.16,25.14,25.14,25200.0
2011-02-28 12:35:00,25.14,25.17,25.14,25.16,23200.0,25.14,25.17,25.14,25.16,23200.0
2011-02-28 12:40:00,25.16,25.16,25.16,25.16,9200.0,25.16,25.16,25.16,25.16,9200.0
2011-02-28 12:45:00,25.16,25.16,25.1,25.1,17000.0,25.16,25.16,25.1,25.1,17000.0
2011-02-28 12:50:00,25.1,25.14,25.1,25.14,25200.0,25.1,25.14,25.1,25.14,25200.0
2011-02-28 12:55:00,25.14,25.14,25.1,25.13,23600.0,25.14,25.14,25.1,25.13,23600.0
2011-02-28 13:00:00,25.13,25.13,25.07,25.11,38600.0,25.13,25.13,25.07,25.11,38600.0
2011-02-28 13:05:00,25.11,25.11,25.07,25.09,24400.0,25.11,25.11,25.07,25.09,24400.0
2011-02-28 13:10:00,25.1,25.1,25.07,25.09,14800.0,25.1,25.1,25.07,25.09,14800.0
2011-02-28 13:15:00,25.09,25.11,25.08,25.09,21200.0,25.09,25.11,25.08,25.09,21200.0
2011-02-28 13:20:00,25.09,25.09,25.06,25.07,43200.0,25.09,25.09,25.06,25.07,43200.0
2011-02-28 13:25:00,25.07,25.08,25.06,25.08,29400.0,25.07,25.08,25.06,25.08,29400.0
2011-02-28 13:30:00,25.08,25.09,25.07,25.09,29600.0,25.08,25.09,25.07,25.09,29600.0
2011-02-28 13:35:00,25.09,25.09,25.05,25.07,28000.0,25.09,25.09,25.05,25.07,28000.0
2011-02-28 13:40:00,25.07,25.09,25.05,25.05,31600.0,25.07,25.09,25.05,25.05,31600.0
2011-02-28 13:45:00,25.05,25.06,25.03,25.03,29000.0,25.05,25.06,25.03,25.03,29000.0
2011-02-28 13:50:00,25.03,25.04,25.02,25.03,19800.0,25.03,25.04,25.02,25.03,19800.0
2011-02-28 13:55:00,25.03,25.04,25.02,25.02,41800.0,25.03,25.04,25.02,25.02,41800.0
2011-02-28 14:00:00,25.02,25.02,25.0,25.02,27800.0,25.02,25.02,25.0,25.02,27800.0
2011-02-28 14:05:00,25.02,25.02,25.0,25.0,60800.0,25.02,25.02,25.0,25.0,60800.0
2011-02-28 14:10:00,25.0,25.01,24.99,25.0,60200.0,25.0,25.01,24.99,25.0,60200.0
2011-02-28 14:15:00,25.0,25.0,24.99,24.99,23000.0,25.0,25.0,24.99,24.99,23000.0
2011-02-28 14:20:00,24.99,25.0,24.99,24.99,57600.0,24.99,25.0,24.99,24.99,57600.0
2011-02-28 14:25:00,25.0,25.01,24.99,25.01,63200.0,25.0,25.01,24.99,25.01,63200.0
2011-02-28 14:30:00,25.0,25.03,24.99,25.02,44600.0,25.0,25.03,24.99,25.02,44600.0
2011-02-28 14:35:00,25.03,25.04,25.02,25.02,41200.0,25.03,25.04,25.02,25.02,41200.0
2011-02-28 14:40:00,25.02,25.02,25.0,25.02,38800.0,25.02,25.02,25.0,25.02,38800.0
2011-02-28 14:45:00,25.02,25.05,25.02,25.05,20600.0,25.02,25.05,25.02,25.05,20600.0
2011-02-28 14:50:00,25.05,25.06,25.04,25.05,32000.0,25.05,25.06,25.04,25.05,32000.0
2011-02-28 14:55:00,25.05,25.05,25.04,25.05,64600.0,25.05,25.05,25.04,25.05,64600.0
2011-02-28 15:00:00,25.05,25.05,25.04,25.05,36000.0,25.05,25.05,25.04,25.05,36000.0
2011-02-28 15:05:00,25.05,25.05,25.02,25.02,29400.0,25.05,25.05,25.02,25.02,29400.0
2011-02-28 15:10:00,25.03,25.04,25.02,25.02,41600.0,25.03,25.04,25.02,25.02,41600.0
2011-02-28 15:15:00,25.03,25.03,25.03,25.03,51200.0,25.03,25.03,25.03,25.03,51200.0
2011-02-28 15:20:00,25.03,25.05,25.02,25.04,60800.0,25.03,25.05,25.02,25.04,60800.0
2011-02-28 15:25:00,25.04,25.11,25.04,25.11,39000.0,25.04,25.11,25.04,25.11,39000.0
2011-02-28 15:30:00,25.11,25.16,25.11,25.16,55800.0,25.11,25.16,25.11,25.16,55800.0
2011-02-28 15:35:00,25.16,25.18,25.14,25.16,94600.0,25.16,25.18,25.14,25.16,94600.0
2011-02-28 15:40:00,25.16,25.17,25.12,25.16,74600.0,25.16,25.17,25.12,25.16,74600.0
2011-02-28 15:45:00,25.15,25.17,25.11,25.17,240600.0,25.15,25.17,25.11,25.17,240600.0
2011-02-28 15:50:00,25.16,25.18,25.15,25.17,118800.0,25.16,25.18,25.15,25.17,118800.0
2011-02-28 15:55:00,25.17,25.2,25.16,25.17,156600.0,25.17,25.2,25.16,25.17,156600.0
2011-03-01 09:30:00,25.2,25.39,25.09,25.36,59000.0,25.2,25.39,25.09,25.36,59000.0
2011-03-01 09:35:00,25.36,25.47,25.31,25.36,31000.0,25.36,25.47,25.31,25.36,31000.0
2011-03-01 09:40:00,25.35,25.38,25.25,25.25,35800.0,25.35,25.38,25.25,25.25,35800.0
2011-03-01 09:45:00,25.26,25.42,25.25,25.36,26200.0,25.26,25.42,25.25,25.36,26200.0
2011-03-01 09:50:00,25.38,25.42,25.31,25.32,29000.0,25.38,25.42,25.31,25.32,29000.0
2011-03-01 09:55:00,25.32,25.32,25.25,25.28,19800.0,25.32,25.32,25.25,25.28,19800.0
2011-03-01 10:00:00,25.28,25.32,25.25,25.29,37600.0,25.28,25.32,25.25,25.29,37600.0
2011-03-01 10:05:00,25.28,25.32,25.25,25.3,30000.0,25.28,25.32,25.25,25.3,30000.0
2011-03-01 10:10:00,25.3,25.31,25.22,25.23,86800.0,25.3,25.31,25.22,25.23,86800.0
2011-03-01 10:15:00,25.24,25.24,25.15,25.18,35400.0,25.24,25.24,25.15,25.18,35400.0
2011-03-01 10:20:00,25.18,25.21,25.15,25.2,25600.0,25.18,25.21,25.15,25.2,25600.0
2011-03-01 10:25:00,25.2,25.21,25.11,25.11,30000.0,25.2,25.21,25.11,25.11,30000.0
2011-03-01 10:30:00,25.11,25.29,25.11,25.29,39200.0,25.11,25.29,25.11,25.29,39200.0
2011-03-01 10:35:00,25.28,25.31,25.25,25.29,49800.0,25.28,25.31,25.25,25.29,49800.0
2011-03-01 10:40:00,25.29,25.3,25.25,25.26,35200.0,25.29,25.3,25.25,25.26,35200.0
2011-03-01 10:45:00,25.27,25.3,25.27,25.28,16800.0,25.27,25.3,25.27,25.28,16800.0
2011-03-01 10:50:00,25.28,25.36,25.28,25.34,20800.0,25.28,25.36,25.28,25.34,20800.0
2011-03-01 10:55:00,25.32,25.39,25.32,25.38,46200.0,25.32,25.39,25.32,25.38,46200.0
2011-03-01 11:00:00,25.38,25.43,25.38,25.41,27600.0,25.38,25.43,25.38,25.41,27600.0
2011-03-01 11:05:00,25.39,25.4,25.35,25.39,20600.0,25.39,25.4,25.35,25.39,20600.0
2011-03-01 11:10:00,25.39,25.43,25.38,25.4,20400.0,25.39,25.43,25.38,25.4,20400.0
2011-03-01 11:15:00,25.41,25.48,25.4,25.47,22200.0,25.41,25.48,25.4,25.47,22200.0
2011-03-01 11:20:00,25.47,25.5,25.45,25.45,25200.0,25.47,25.5,25.45,25.45,25200.0
2011-03-01 11:25:00,25.45,25.46,25.44,25.45,65600.0,25.45,25.46,25.44,25.45,65600.0
2011-03-01 11:30:00,25.45,25.48,25.43,25.47,49400.0,25.45,25.48,25.43,25.47,49400.0
2011-03-01 11:35:00,25.47,25.48,25.45,25.45,28400.0,25.47,25.48,25.45,25.45,28400.0
2011-03-01 11:40:00,25.45,25.49,25.44,25.49,32200.0,25.45,25.49,25.44,25.49,32200.0
2011-03-01 11:45:00,25.48,25.5,25.43,25.46,44000.0,25.48,25.5,25.43,25.46,44000.0
2011-03-01 11:50:00,25.46,25.46,25.41,25.43,74200.0,25.46,25.46,25.41,25.43,74200.0
2011-03-01 11:55:00,25.43,25.43,25.37,25.38,37600.0,25.43,25.43,25.37,25.38,37600.0
2011-03-01 12:00:00,25.38,25.39,25.32,25.36,38000.0,25.38,25.39,25.32,25.36,38000.0
2011-03-01 12:05:00,25.37,25.42,25.36,25.41,24000.0,25.37,25.42,25.36,25.41,24000.0
2011-03-01 12:10:00,25.41,25.43,25.38,25.39,40400.0,25.41,25.43,25.38,25.39,40400.0
2011-03-01 12:15:00,25.39,25.43,25.38,25.41,41600.0,25.39,25.43,25.38,25.41,41600.0
2011-03-01 12:20:00,25.42,25.43,25.38,25.39,30800.0,25.42,25.43,25.38,25.39,30800.0
2011-03-01 12:25:00,25.38,25.39,25.36,25.38,50800.0,25.38,25.39,25.36,25.38,50800.0
2011-03-01 12:30:00,25.38,25.39,25.35,25.38,66400.0,25.38,25.39,25.35,25.38,66400.0
2011-03-01 12:35:00,25.38,25.39,25.37,25.38,30200.0,25.38,25.39,25.37,25.38,30200.0
2011-03-01 12:40:00,25.37,25.39,25.37,25.39,38000.0,25.37,25.39,25.37,25.39,38000.0
2011-03-01 12:45:00,25.39,25.39,25.38,25.38,20600.0,25.39,25.39,25.38,25.38,20600.0
2011-03-01 12:50:00,25.39,25.39,25.33,25.33,18800.0,25.39,25.39,25.33,25.33,18800.0
2011-03-01 12:55:00,25.33,25.36,25.32,25.35,16400.0,25.33,25.36,25.32,25.35,16400.0
2011-03-01 13:00:00,25.34,25.34,25.29,25.31,26600.0,25.34,25.34,25.29,25.31,26600.0
2011-03-01 13:05:00,25.3,25.33,25.3,25.33,14200.0,25.3,25.33,25.3,25.33,14200.0
2011-03-01 13:10:00,25.33,25.36,25.33,25.33,29200.0,25.33,25.36,25.33,25.33,29200.0
2011-03-01 13:15:00,25.33,25.36,25.33,25.34,22600.0,25.33,25.36,25.33,25.34,22600.0
2011-03-01 13:20:00,25.33,25.35,25.3,25.3,27600.0,25.33,25.35,25.3,25.3,27600.0
2011-03-01 13:25:00,25.29,25.29,25.25,25.25,37000.0,25.29,25.29,25.25,25.25,37000.0
2011-03-01 13:30:00,25.25,25.27,25.23,25.24,65400.0,25.25,25.27,25.23,25.24,65400.0
2011-03-01 13:35:00,25.23,25.25,25.22,25.24,28200.0,25.23,25.25,25.22,25.24,28200.0
2011-03-01 13:40:00,25.24,25.25,25.22,25.23,11200.0,25.24,25.25,25.22,25.23,11200.0
2011-03-01 13:45:00,25.22,25.25,25.22,25.24,32000.0,25.22,25.25,25.22,25.24,32000.0
2011-03-01 13:50:00,25.24,25.25,25.2,25.21,18200.0,25.24,25.25,25.2,25.21,18200.0
2011-03-01 13:55:00,25.22,25.23,25.21,25.22,27600.0,25.22,25.23,25.21,25.22,27600.0
2011-03-01 14:00:00,25.22,25.22,25.2,25.21,22600.0,25.22,25.22,25.2,25.21,22600.0
2011-03-01 14:05:00,25.21,25.22,25.18,25.19,30000.0,25.21,25.22,25.18,25.19,30000.0
2011-03-01 14:10:00,25.2,25.21,25.14,25.14,45600.0,25.2,25.21,25.14,25.14,45600.0
2011-03-01 14:15:00,25.14,25.15,25.12,25.14,63000.0,25.14,25.15,25.12,25.14,63000.0
2011-03-01 14:20:00,25.14,25.14,25.11,25.12,42400.0,25.14,25.14,25.11,25.12,42400.0
2011-03-01 14:25:00,25.12,25.15,25.06,25.07,49600.0,25.12,25.15,25.06,25.07,49600.0
2011-03-01 14:30:00,25.06,25.11,25.06,25.08,36600.0,25.06,25.11,25.06,25.08,36600.0
2011-03-01 14:35:00,25.07,25.09,25.05,25.07,24000.0,25.07,25.09,25.05,25.07,24000.0
2011-03-01 14:40:00,25.08,25.09,25.07,25.09,17200.0,25.08,25.09,25.07,25.09,17200.0
2011-03-01 14:45:00,25.09,25.09,25.05,25.07,27200.0,25.09,25.09,25.05,25.07,27200.0
2011-03-01 14:50:00,25.07,25.11,25.06,25.07,30400.0,25.07,25.11,25.06,25.07,30400.0
2011-03-01 14:55:00,25.06,25.07,25.02,25.05,26200.0,25.06,25.07,25.02,25.05,26200.0
2011-03-01 15:00:00,25.05,25.06,25.01,25.02,31800.0,25.05,25.06,25.01,25.02,31800.0
2011-03-01 15:05:00,25.01,25.02,25.0,25.0,41800.0,25.01,25.02,25.0,25.0,41800.0
2011-03-01 15:10:00,25.0,25.01,25.0,25.0,66000.0,25.0,25.01,25.0,25.0,66000.0
2011-03-01 15:15:00,25.0,25.04,25.0,25.04,68600.0,25.0,25.04,25.0,25.04,68600.0
2011-03-01 15:20:00,25.05,25.13,25.05,25.11,38600.0,25.05,25.13,25.05,25.11,38600.0
2011-03-01 15:25:00,25.11,25.12,25.09,25.11,24600.0,25.11,25.12,25.09,25.11,24600.0
2011-03-01 15:30:00,25.1,25.11,25.1,25.1,34800.0,25.1,25.11,25.1,25.1,34800.0
2011-03-01 15:35:00,25.1,25.13,25.08,25.09,56000.0,25.1,25.13,25.08,25.09,56000.0
2011-03-01 15:40:00,25.08,25.13,25.08,25.12,36000.0,25.08,25.13,25.08,25.12,36000.0
2011-03-01 15:45:00,25.13,25.14,25.08,25.09,53200.0,25.13,25.14,25.08,25.09,53200.0
2011-03-01 15:50:00,25.09,25.11,25.08,25.1,48600.0,25.09,25.11,25.08,25.1,48600.0
2011-03-01 15:55:00,25.1,25.1,25.06,25.06,70000.0,25.1,25.1,25.06,25.06,70000.0
2011-03-02 09:30:00,25.09,25.18,25.05,25.18,25800.0,25.09,25.18,25.05,25.18,25800.0
2011-03-02 09:35:00,25.17,25.17,25.06,25.06,16800.0,25.17,25.17,25.06,25.06,16800.0
2011-03-02 09:40:00,25.1,25.14,25.05,25.07,23200.0,25.1,25.14,25.05,25.07,23200.0
2011-03-02 09:45:00,25.05,25.11,25.03,25.09,26200.0,25.05,25.11,25.03,25.09,26200.0
2011-03-02 09:50:00,25.09,25.15,25.05,25.13,22800.0,25.09,25.15,25.05,25.13,22800.0
2011-03-02 09:55:00,25.13,25.19,25.09,25.19,19400.0,25.13,25.19,25.09,25.19,19400.0
2011-03-02 10:00:00,25.18,25.18,25.15,25.17,11800.0,25.18,25.18,25.15,25.17,11800.0
2011-03-02 10:05:00,25.18,25.25,25.17,25.18,12600.0,25.18,25.25,25.17,25.18,12600.0
2011-03-02 10:10:00,25.18,25.2,25.15,25.16,21200.0,25.18,25.2,25.15,25.16,21200.0
2011-03-02 10:15:00,25.16,25.23,25.16,25.2,23600.0,25.16,25.23,25.16,25.2,23600.0
2011-03-02 10:20:00,25.2,25.2,25.16,25.18,8600.0,25.2,25.2,25.16,25.18,8600.0
2011-03-02 10:25:00,25.18,25.21,25.14,25.16,19800.0,25.18,25.21,25.14,25.16,19800.0
2011-03-02 10:30:00,25.15,25.2,25.15,25.18,21600.0,25.15,25.2,25.15,25.18,21600.0
2011-03-02 10:35:00,25.2,25.25,25.19,25.24,19600.0,25.2,25.25,25.19,25.24,19600.0
2011-03-02 10:40:00,25.25,25.29,25.23,25.27,19400.0,25.25,25.29,25.23,25.27,19400.0
2011-03-02 10:45:00,25.28,25.32,25.27,25.27,29200.0,25.28,25.32,25.27,25.27,29200.0
2011-03-02 10:50:00,25.27,25.33,25.22,25.31,65000.0,25.27,25.33,25.22,25.31,65000.0
2011-03-02 10:55:00,25.32,25.34,25.3,25.34,20800.0,25.32,25.34,25.3,25.34,20800.0
2011-03-02 11:00:00,25.34,25.45,25.34,25.43,32600.0,25.34,25.45,25.34,25.43,32600.0
2011-03-02 11:05:00,25.43,25.48,25.4,25.43,59600.0,25.43,25.48,25.4,25.43,59600.0
2011-03-02 11:10:00,25.43,25.45,25.36,25.41,58200.0,25.43,25.45,25.36,25.41,58200.0
2011-03-02 11:15:00,25.4,25.48,25.39,25.46,42600.0,25.4,25.48,25.39,25.46,42600.0
2011-03-02 11:20:00,25.45,25.48,25.43,25.47,29600.0,25.45,25.48,25.43,25.47,29600.0
2011-03-02 11:25:00,25.47,25.47,25.42,25.43,47400.0,25.47,25.47,25.42,25.43,47400.0
2011-03-02 11:30:00,25.43,25.46,25.34,25.36,66400.0,25.43,25.46,25.34,25.36,66400.0
2011-03-02 11:35:00,25.4,25.42,25.23,25.23,250800.0,25.4,25.42,25.23,25.23,250800.0
2011-03-02 11:40:00,25.22,25.33,25.21,25.26,78200.0,25.22,25.33,25.21,25.26,78200.0
2011-03-02 11:45:00,25.25,25.26,25.23,25.24,63000.0,25.25,25.26,25.23,25.24,63000.0
2011-03-02 11:50:00,25.25,25.26,25.23,25.25,13200.0,25.25,25.26,25.23,25.25,13200.0
2011-03-02 11:55:00,25.25,25.27,25.21,25.22,10000.0,25.25,25.27,25.21,25.22,10000.0
2011-03-02 12:00:00,25.21,25.24,25.2,25.23,20800.0,25.21,25.24,25.2,25.23,20800.0
2011-03-02 12:05:00,25.23,25.23,25.2,25.21,8600.0,25.23,25.23,25.2,25.21,8600.0
2011-03-02 12:10:00,25.21,25.22,25.16,25.2,17800.0,25.21,25.22,25.16,25.2,17800.0
2011-03-02 12:15:00,25.19,25.22,25.16,25.22,14200.0,25.19,25.22,25.16,25.22,14200.0
2011-03-02 12:20:00,25.21,25.28,25.18,25.28,113000.0,25.21,25.28,25.18,25.28,113000.0
2011-03-02 12:25:00,25.29,25.32,25.25,25.29,91000.0,25.29,25.32,25.25,25.29,91000.0
2011-03-02 12:30:00,25.29,25.36,25.25,25.29,128600.0,25.29,25.36,25.25,25.29,128600.0
2011-03-02 12:35:00,25.3,25.42,25.3,25.39,18800.0,25.3,25.42,25.3,25.39,18800.0
2011-03-02 12:40:00,25.39,25.39,25.36,25.37,9800.0,25.39,25.39,25.36,25.37,9800.0
2011-03-02 12:45:00,25.37,25.39,25.36,25.39,10800.0,25.37,25.39,25.36,25.39,10800.0
2011-03-02 12:50:00,25.38,25.39,25.36,25.36,2000.0,25.38,25.39,25.36,25.36,2000.0
2011-03-02 12:55:00,25.36,25.36,25.3,25.3,21400.0,25.36,25.36,25.3,25.3,21400.0
2011-03-02 13:00:00,25.31,25.34,25.28,25.33,46400.0,25.31,25.34,25.28,25.33,46400.0
2011-03-02 13:05:00,25.33,25.33,25.23,25.23,70800.0,25.33,25.33,25.23,25.23,70800.0
2011-03-02 13:10:00,25.23,25.26,25.23,25.26,35200.0,25.23,25.26,25.23,25.26,35200.0
2011-03-02 13:15:00,25.28,25.28,25.25,25.27,4800.0,25.28,25.28,25.25,25.27,4800.0
2011-03-02 13:20:00,25.26,25.28,25.25,25.26,4600.0,25.26,25.28,25.25,25.26,4600.0
2011-03-02 13:25:00,25.26,25.28,25.24,25.25,72200.0,25.26,25.28,25.24,25.25,72200.0
2011-03-02 13:30:00,25.25,25.27,25.2,25.24,22200.0,25.25,25.27,25.2,25.24,22200.0
2011-03-02 13:35:00,25.24,25.25,25.18,25.24,19600.0,25.24,25.25,25.18,25.24,19600.0
2011-03-02 13:40:00,25.23,25.23,25.18,25.18,17000.0,25.23,25.23,25.18,25.18,17000.0
2011-03-02 13:45:00,25.18,25.23,25.17,25.23,8400.0,25.18,25.23,25.17,25.23,8400.0
2011-03-02 13:50:00,25.23,25.25,25.21,25.21,6000.0,25.23,25.25,25.21,25.21,6000.0
2011-03-02 13:55:00,25.2,25.23,25.18,25.2,24200.0,25.2,25.23,25.18,25.2,24200.0
2011-03-02 14:00:00,25.21,25.24,25.17,25.17,10400.0,25.21,25.24,25.17,25.17,10400.0
2011-03-02 14:05:00,25.18,25.24,25.18,25.23,23800.0,25.18,25.24,25.18,25.23,23800.0
2011-03-02 14:10:00,25.25,25.25,25.23,25.24,27200.0,25.25,25.25,25.23,25.24,27200.0
2011-03-02 14:15:00,25.23,25.24,25.21,25.22,16200.0,25.23,25.24,25.21,25.22,16200.0
2011-03-02 14:20:00,25.21,25.25,25.21,25.22,11400.0,25.21,25.25,25.21,25.22,11400.0
2011-03-02 14:25:00,25.23,25.23,25.17,25.18,22600.0,25.23,25.23,25.17,25.18,22600.0
2011-03-02 14:30:00,25.18,25.18,25.18,25.18,16000.0,25.18,25.18,25.18,25.18,16000.0
2011-03-02 14:35:00,25.18,25.23,25.18,25.23,37400.0,25.18,25.23,25.18,25.23,37400.0
2011-03-02 14:40:00,25.23,25.32,25.23,25.32,21200.0,25.23,25.32,25.23,25.32,21200.0
2011-03-02 14:45:00,25.32,25.34,25.31,25.34,24000.0,25.32,25.34,25.31,25.34,24000.0
2011-03-02 14:50:00,25.35,25.35,25.3,25.31,18200.0,25.35,25.35,25.3,25.31,18200.0
2011-03-02 14:55:00,25.31,25.35,25.3,25.32,15000.0,25.31,25.35,25.3,25.32,15000.0
2011-03-02 15:00:00,25.32,25.36,25.32,25.36,30400.0,25.32,25.36,25.32,25.36,30400.0
2011-03-02 15:05:00,25.36,25.41,25.35,25.41,20400.0,25.36,25.41,25.35,25.41,20400.0
2011-03-02 15:10:00,25.41,25.41,25.35,25.35,25800.0,25.41,25.41,25.35,25.35,25800.0
2011-03-02 15:15:00,25.35,25.36,25.34,25.36,5400.0,25.35,25.36,25.34,25.36,5400.0
2011-03-02 15:20:00,25.37,25.4,25.36,25.38,18000.0,25.37,25.4,25.36,25.38,18000.0
2011-03-02 15:25:00,25.37,25.39,25.37,25.37,64000.0,25.37,25.39,25.37,25.37,64000.0
2011-03-02 15:30:00,25.37,25.38,25.35,25.37,61400.0,25.37,25.38,25.35,25.37,61400.0
2011-03-02 15:35:00,25.36,25.37,25.33,25.37,21000.0,25.36,25.37,25.33,25.37,21000.0
2011-03-02 15:40:00,25.36,25.4,25.36,25.38,38200.0,25.36,25.4,25.36,25.38,38200.0
2011-03-02 15:45:00,25.38,25.39,25.33,25.34,31800.0,25.38,25.39,25.33,25.34,31800.0
2011-03-02 15:50:00,25.33,25.35,25.26,25.28,71600.0,25.33,25.35,25.26,25.28,71600.0
2011-03-02 15:55:00,25.28,25.29,25.25,25.27,119800.0,25.28,25.29,25.25,25.27,119800.0
2011-03-03 09:30:00,25.47,25.65,25.44,25.6,63000.0,25.47,25.65,25.44,25.6,63000.0
2011-03-03 09:35:00,25.6,25.63,25.52,25.58,87400.0,25.6,25.63,25.52,25.58,87400.0
2011-03-03 09:40:00,25.56,25.59,25.45,25.53,108000.0,25.56,25.59,25.45,25.53,108000.0
2011-03-03 09:45:00,25.52,25.68,25.49,25.64,136600.0,25.52,25.68,25.49,25.64,136600.0
2011-03-03 09:50:00,25.64,25.75,25.59,25.72,70000.0,25.64,25.75,25.59,25.72,70000.0
2011-03-03 09:55:00,25.71,25.84,25.71,25.75,50200.0,25.71,25.84,25.71,25.75,50200.0
2011-03-03 10:00:00,25.75,25.82,25.73,25.79,48200.0,25.75,25.82,25.73,25.79,48200.0
2011-03-03 10:05:00,25.79,25.8,25.68,25.71,52600.0,25.79,25.8,25.68,25.71,52600.0
2011-03-03 10:10:00,25.72,25.75,25.64,25.69,51600.0,25.72,25.75,25.64,25.69,51600.0
2011-03-03 10:15:00,25.7,25.75,25.65,25.68,46200.0,25.7,25.75,25.65,25.68,46200.0
2011-03-03 10:20:00,25.68,25.68,25.58,25.65,48000.0,25.68,25.68,25.58,25.65,48000.0
2011-03-03 10:25:00,25.68,25.77,25.65,25.75,56800.0,25.68,25.77,25.65,25.75,56800.0
2011-03-03 10:30:00,25.75,25.79,25.71,25.74,45800.0,25.75,25.79,25.71,25.74,45800.0
2011-03-03 10:35:00,25.74,25.78,25.68,25.68,23200.0,25.74,25.78,25.68,25.68,23200.0
2011-03-03 10:40:00,25.68,25.74,25.68,25.74,41200.0,25.68,25.74,25.68,25.74,41200.0
2011-03-03 10:45:00,25.72,25.86,25.7,25.84,47800.0,25.72,25.86,25.7,25.84,47800.0
2011-03-03 10:50:00,25.82,25.86,25.79,25.81,41200.0,25.82,25.86,25.79,25.81,41200.0
2011-03-03 10:55:00,25.79,25.81,25.73,25.76,49200.0,25.79,25.81,25.73,25.76,49200.0
2011-03-03 11:00:00,25.76,25.8,25.71,25.74,38800.0,25.76,25.8,25.71,25.74,38800.0
2011-03-03 11:05:00,25.74,25.78,25.72,25.74,36800.0,25.74,25.78,25.72,25.74,36800.0
2011-03-03 11:10:00,25.74,25.77,25.68,25.7,23000.0,25.74,25.77,25.68,25.7,23000.0
2011-03-03 11:15:00,25.7,25.78,25.69,25.77,35200.0,25.7,25.78,25.69,25.77,35200.0
2011-03-03 11:20:00,25.77,25.78,25.74,25.74,31800.0,25.77,25.78,25.74,25.74,31800.0
2011-03-03 11:25:00,25.75,25.79,25.75,25.77,11200.0,25.75,25.79,25.75,25.77,11200.0
2011-03-03 11:30:00,25.75,25.77,25.72,25.75,7600.0,25.75,25.77,25.72,25.75,7600.0
2011-03-03 11:35:00,25.76,25.77,25.73,25.75,8000.0,25.76,25.77,25.73,25.75,8000.0
2011-03-03 11:40:00,25.75,25.78,25.73,25.76,12200.0,25.75,25.78,25.73,25.76,12200.0
2011-03-03 11:45:00,25.77,25.8,25.75,25.8,11600.0,25.77,25.8,25.75,25.8,11600.0
2011-03-03 11:50:00,25.79,25.81,25.74,25.75,22000.0,25.79,25.81,25.74,25.75,22000.0
2011-03-03 11:55:00,25.75,25.79,25.74,25.76,33400.0,25.75,25.79,25.74,25.76,33400.0
2011-03-03 12:00:00,25.76,25.78,25.73,25.73,21400.0,25.76,25.78,25.73,25.73,21400.0
2011-03-03 12:05:00,25.73,25.77,25.72,25.74,27600.0,25.73,25.77,25.72,25.74,27600.0
2011-03-03 12:10:00,25.75,25.78,25.73,25.74,28600.0,25.75,25.78,25.73,25.74,28600.0
2011-03-03 12:15:00,25.75,25.75,25.73,25.74,49600.0,25.75,25.75,25.73,25.74,49600.0
2011-03-03 12:20:00,25.74,25.75,25.71,25.73,12200.0,25.74,25.75,25.71,25.73,12200.0
2011-03-03 12:25:00,25.74,25.75,25.72,25.72,9400.0,25.74,25.75,25.72,25.72,9400.0
2011-03-03 12:30:00,25.71,25.74,25.71,25.72,12200.0,25.71,25.74,25.71,25.72,12200.0
2011-03-03 12:35:00,25.73,25.74,25.72,25.74,6400.0,25.73,25.74,25.72,25.74,6400.0
2011-03-03 12:40:00,25.74,25.75,25.71,25.74,14600.0,25.74,25.75,25.71,25.74,14600.0
2011-03-03 12:45:00,25.73,25.74,25.71,25.74,10000.0,25.73,25.74,25.71,25.74,10000.0
2011-03-03 12:50:00,25.74,25.75,25.72,25.74,11800.0,25.74,25.75,25.72,25.74,11800.0
2011-03-03 12:55:00,25.74,25.74,25.71,25.72,14000.0,25.74,25.74,25.71,25.72,14000.0
2011-03-03 13:00:00,25.73,25.73,25.71,25.71,10200.0,25.73,25.73,25.71,25.71,10200.0
2011-03-03 13:05:00,25.71,25.72,25.7,25.72,8400.0,25.71,25.72,25.7,25.72,8400.0
2011-03-03 13:10:00,25.71,25.75,25.71,25.75,9200.0,25.71,25.75,25.71,25.75,9200.0
2011-03-03 13:15:00,25.75,25.75,25.73,25.75,12600.0,25.75,25.75,25.73,25.75,12600.0
2011-03-03 13:20:00,25.75,25.75,25.73,25.73,11000.0,25.75,25.75,25.73,25.73,11000.0
2011-03-03 13:25:00,25.74,25.75,25.71,25.74,19800.0,25.74,25.75,25.71,25.74,19800.0
2011-03-03 13:30:00,25.73,25.75,25.71,25.73,13400.0,25.73,25.75,25.71,25.73,13400.0
2011-03-03 13:35:00,25.73,25.75,25.72,25.73,23400.0,25.73,25.75,25.72,25.73,23400.0
2011-03-03 13:40:00,25.72,25.74,25.72,25.73,12600.0,25.72,25.74,25.72,25.73,12600.0
2011-03-03 13:45:00,25.73,25.75,25.72,25.74,42200.0,25.73,25.75,25.72,25.74,42200.0
2011-03-03 13:50:00,25.74,25.75,25.72,25.75,13600.0,25.74,25.75,25.72,25.75,13600.0
2011-03-03 13:55:00,25.74,25.74,25.71,25.71,18400.0,25.74,25.74,25.71,25.71,18400.0
2011-03-03 14:00:00,25.72,25.74,25.72,25.73,15200.0,25.72,25.74,25.72,25.73,15200.0
2011-03-03 14:05:00,25.74,25.74,25.72,25.73,17000.0,25.74,25.74,25.72,25.73,17000.0
2011-03-03 14:10:00,25.73,25.77,25.73,25.77,20400.0,25.73,25.77,25.73,25.77,20400.0
2011-03-03 14:15:00,25.78,25.79,25.75,25.75,15200.0,25.78,25.79,25.75,25.75,15200.0
2011-03-03 14:20:00,25.75,25.75,25.75,25.75,23600.0,25.75,25.75,25.75,25.75,23600.0
2011-03-03 14:25:00,25.75,25.75,25.75,25.75,23000.0,25.75,25.75,25.75,25.75,23000.0
2011-03-03 14:30:00,25.75,25.78,25.75,25.77,30800.0,25.75,25.78,25.75,25.77,30800.0
2011-03-03 14:35:00,25.76,25.78,25.75,25.75,19800.0,25.76,25.78,25.75,25.75,19800.0
2011-03-03 14:40:00,25.75,25.77,25.75,25.75,20000.0,25.75,25.77,25.75,25.75,20000.0
2011-03-03 14:45:00,25.75,25.76,25.74,25.74,23000.0,25.75,25.76,25.74,25.74,23000.0
2011-03-03 14:50:00,25.74,25.76,25.74,25.75,19400.0,25.74,25.76,25.74,25.75,19400.0
2011-03-03 14:55:00,25.75,25.79,25.75,25.77,25600.0,25.75,25.79,25.75,25.77,25600.0
2011-03-03 15:00:00,25.77,25.79,25.75,25.75,22200.0,25.77,25.79,25.75,25.75,22200.0
2011-03-03 15:05:00,25.75,25.78,25.75,25.76,30400.0,25.75,25.78,25.75,25.76,30400.0
2011-03-03 15:10:00,25.76,25.8,25.75,25.77,29400.0,25.76,25.8,25.75,25.77,29400.0
2011-03-03 15:15:00,25.77,25.77,25.76,25.77,30000.0,25.77,25.77,25.76,25.77,30000.0
2011-03-03 15:20:00,25.77,25.78,25.75,25.77,19200.0,25.77,25.78,25.75,25.77,19200.0
2011-03-03 15:25:00,25.77,25.78,25.75,25.75,37800.0,25.77,25.78,25.75,25.75,37800.0
2011-03-03 15:30:00,25.75,25.75,25.74,25.74,34800.0,25.75,25.75,25.74,25.74,34800.0
2011-03-03 15:35:00,25.74,25.77,25.74,25.77,32600.0,25.74,25.77,25.74,25.77,32600.0
2011-03-03 15:40:00,25.78,25.79,25.75,25.76,43400.0,25.78,25.79,25.75,25.76,43400.0
2011-03-03 15:45:00,25.76,25.77,25.74,25.75,81800.0,25.76,25.77,25.74,25.75,81800.0
2011-03-03 15:50:00,25.75,25.75,25.73,25.73,125000.0,25.75,25.75,25.73,25.73,125000.0
2011-03-03 15:55:00,25.73,25.73,25.66,25.66,279600.0,25.73,25.73,25.66,25.66,279600.0
2011-03-04 09:30:00,26.21,26.41,26.16,26.36,194600.0,26.21,26.41,26.16,26.36,194600.0
2011-03-04 09:35:00,26.36,26.47,26.16,26.2,177000.0,26.36,26.47,26.16,26.2,177000.0
2011-03-04 09:40:00,26.2,26.27,26.07,26.07,123200.0,26.2,26.27,26.07,26.07,123200.0
2011-03-04 09:45:00,26.06,26.23,26.03,26.2,175200.0,26.06,26.23,26.03,26.2,175200.0
2011-03-04 09:50:00,26.18,26.18,26.09,26.11,52400.0,26.18,26.18,26.09,26.11,52400.0
2011-03-04 09:55:00,26.1,26.29,26.1,26.2,93800.0,26.1,26.29,26.1,26.2,93800.0
2011-03-04 10:00:00,26.21,26.24,26.07,26.11,78800.0,26.21,26.24,26.07,26.11,78800.0
2011-03-04 10:05:00,26.13,26.15,26.05,26.11,60800.0,26.13,26.15,26.05,26.11,60800.0
2011-03-04 10:10:00,26.12,26.13,26.04,26.09,53800.0,26.12,26.13,26.04,26.09,53800.0
2011-03-04 10:15:00,26.09,26.15,26.07,26.13,60200.0,26.09,26.15,26.07,26.13,60200.0
2011-03-04 10:20:00,26.14,26.14,26.07,26.09,68600.0,26.14,26.14,26.07,26.09,68600.0
2011-03-04 10:25:00,26.09,26.09,26.04,26.06,47800.0,26.09,26.09,26.04,26.06,47800.0
2011-03-04 10:30:00,26.06,26.07,26.04,26.06,31200.0,26.06,26.07,26.04,26.06,31200.0
2011-03-04 10:35:00,26.06,26.15,26.05,26.1,90800.0,26.06,26.15,26.05,26.1,90800.0
2011-03-04 10:40:00,26.11,26.14,26.03,26.07,38800.0,26.11,26.14,26.03,26.07,38800.0
2011-03-04 10:45:00,26.07,26.1,26.0,26.01,63200.0,26.07,26.1,26.0,26.01,63200.0
2011-03-04 10:50:00,26.0,26.05,26.0,26.02,30200.0,26.0,26.05,26.0,26.02,30200.0
2011-03-04 10:55:00,26.01,26.08,26.0,26.04,187000.0,26.01,26.08,26.0,26.04,187000.0
2011-03-04 11:00:00,26.04,26.06,26.03,26.06,86000.0,26.04,26.06,26.03,26.06,86000.0
2011-03-04 11:05:00,26.06,26.06,26.03,26.05,21200.0,26.06,26.06,26.03,26.05,21200.0
2011-03-04 11:10:00,26.05,26.05,26.03,26.04,25800.0,26.05,26.05,26.03,26.04,25800.0
2011-03-04 11:15:00,26.03,26.06,26.03,26.04,25400.0,26.03,26.06,26.03,26.04,25400.0
2011-03-04 11:20:00,26.04,26.13,26.04,26.09,81600.0,26.04,26.13,26.04,26.09,81600.0
2011-03-04 11:25:00,26.08,26.08,26.03,26.07,19800.0,26.08,26.08,26.03,26.07,19800.0
2011-03-04 11:30:00,26.07,26.14,26.07,26.11,34800.0,26.07,26.14,26.07,26.11,34800.0
2011-03-04 11:35:00,26.11,26.11,26.06,26.11,15800.0,26.11,26.11,26.06,26.11,15800.0
2011-03-04 11:40:00,26.11,26.13,26.03,26.03,53800.0,26.11,26.13,26.03,26.03,53800.0
2011-03-04 11:45:00,26.04,26.04,25.98,25.99,21600.0,26.04,26.04,25.98,25.99,21600.0
2011-03-04 11:50:00,25.99,26.0,25.94,25.95,25800.0,25.99,26.0,25.94,25.95,25800.0
2011-03-04 11:55:00,25.95,25.98,25.95,25.96,29000.0,25.95,25.98,25.95,25.96,29000.0
2011-03-04 12:00:00,25.96,25.98,25.95,25.98,28400.0,25.96,25.98,25.95,25.98,28400.0
2011-03-04 12:05:00,25.99,26.02,25.98,26.0,28600.0,25.99,26.02,25.98,26.0,28600.0
2011-03-04 12:10:00,26.01,26.01,25.98,25.98,28200.0,26.01,26.01,25.98,25.98,28200.0
2011-03-04 12:15:00,25.98,25.99,25.97,25.98,25000.0,25.98,25.99,25.97,25.98,25000.0
2011-03-04 12:20:00,25.98,26.0,25.95,25.95,19600.0,25.98,26.0,25.95,25.95,19600.0
2011-03-04 12:25:00,25.95,25.95,25.9,25.91,26800.0,25.95,25.95,25.9,25.91,26800.0
2011-03-04 12:30:00,25.91,25.93,25.91,25.93,23800.0,25.91,25.93,25.91,25.93,23800.0
2011-03-04 12:35:00,25.93,25.96,25.91,25.95,27400.0,25.93,25.96,25.91,25.95,27400.0
2011-03-04 12:40:00,25.96,25.96,25.93,25.93,12400.0,25.96,25.96,25.93,25.93,12400.0
2011-03-04 12:45:00,25.93,25.97,25.93,25.95,17000.0,25.93,25.97,25.93,25.95,17000.0
2011-03-04 12:50:00,25.95,25.95,25.93,25.93,21200.0,25.95,25.95,25.93,25.93,21200.0
2011-03-04 12:55:00,25.93,25.95,25.93,25.95,22600.0,25.93,25.95,25.93,25.95,22600.0
2011-03-04 13:00:00,25.95,25.99,25.95,25.99,34600.0,25.95,25.99,25.95,25.99,34600.0
2011-03-04 13:05:00,25.99,26.0,25.97,25.97,14600.0,25.99,26.0,25.97,25.97,14600.0
2011-03-04 13:10:00,25.97,25.98,25.96,25.97,13800.0,25.97,25.98,25.96,25.97,13800.0
2011-03-04 13:15:00,25.97,25.97,25.93,25.96,12000.0,25.97,25.97,25.93,25.96,12000.0
2011-03-04 13:20:00,25.96,25.97,25.96,25.97,5600.0,25.96,25.97,25.96,25.97,5600.0
2011-03-04 13:25:00,25.98,25.98,25.95,25.97,9600.0,25.98,25.98,25.95,25.97,9600.0
2011-03-04 13:30:00,25.97,25.97,25.96,25.96,5200.0,25.97,25.97,25.96,25.96,5200.0
2011-03-04 13:35:00,25.97,26.0,25.96,25.96,15800.0,25.97,26.0,25.96,25.96,15800.0
2011-03-04 13:40:00,25.96,25.96,25.93,25.93,18200.0,25.96,25.96,25.93,25.93,18200.0
2011-03-04 13:45:00,25.93,25.93,25.91,25.91,13400.0,25.93,25.93,25.91,25.91,13400.0
2011-03-04 13:50:00,25.91,25.92,25.86,25.86,25000.0,25.91,25.92,25.86,25.86,25000.0
2011-03-04 13:55:00,25.86,25.9,25.86,25.89,18600.0,25.86,25.9,25.86,25.89,18600.0
2011-03-04 14:00:00,25.88,25.89,25.87,25.88,23200.0,25.88,25.89,25.87,25.88,23200.0
2011-03-04 14:05:00,25.88,25.89,25.86,25.86,20600.0,25.88,25.89,25.86,25.86,20600.0
2011-03-04 14:10:00,25.86,25.86,25.85,25.86,17600.0,25.86,25.86,25.85,25.86,17600.0
2011-03-04 14:15:00,25.86,25.86,25.83,25.85,14200.0,25.86,25.86,25.83,25.85,14200.0
2011-03-04 14:20:00,25.86,25.91,25.84,25.9,22800.0,25.86,25.91,25.84,25.9,22800.0
2011-03-04 14:25:00,25.89,25.89,25.86,25.86,11200.0,25.89,25.89,25.86,25.86,11200.0
2011-03-04 14:30:00,25.86,25.88,25.86,25.86,15400.0,25.86,25.88,25.86,25.86,15400.0
2011-03-04 14:35:00,25.86,25.87,25.84,25.86,11400.0,25.86,25.87,25.84,25.86,11400.0
2011-03-04 14:40:00,25.88,25.88,25.84,25.85,30200.0,25.88,25.88,25.84,25.85,30200.0
2011-03-04 14:45:00,25.85,25.85,25.8,25.82,30800.0,25.85,25.85,25.8,25.82,30800.0
2011-03-04 14:50:00,25.82,25.82,25.78,25.78,53800.0,25.82,25.82,25.78,25.78,53800.0
2011-03-04 14:55:00,25.78,25.8,25.78,25.79,38800.0,25.78,25.8,25.78,25.79,38800.0
2011-03-04 15:00:00,25.79,25.82,25.78,25.81,83200.0,25.79,25.82,25.78,25.81,83200.0
2011-03-04 15:05:00,25.81,25.84,25.81,25.82,19800.0,25.81,25.84,25.81,25.82,19800.0
2011-03-04 15:10:00,25.82,25.84,25.82,25.83,132600.0,25.82,25.84,25.82,25.83,132600.0
2011-03-04 15:15:00,25.83,25.85,25.83,25.84,34000.0,25.83,25.85,25.83,25.84,34000.0
2011-03-04 15:20:00,25.84,25.87,25.84,25.84,67000.0,25.84,25.87,25.84,25.84,67000.0
2011-03-04 15:25:00,25.85,25.86,25.84,25.86,30800.0,25.85,25.86,25.84,25.86,30800.0
2011-03-04 15:30:00,25.85,25.88,25.85,25.86,35000.0,25.85,25.88,25.85,25.86,35000.0
2011-03-04 15:35:00,25.86,25.89,25.86,25.89,31200.0,25.86,25.89,25.86,25.89,31200.0
2011-03-04 15:40:00,25.9,25.92,25.89,25.9,30200.0,25.9,25.92,25.89,25.9,30200.0
2011-03-04 15:45:00,25.9,26.0,25.9,25.96,66600.0,25.9,26.0,25.9,25.96,66600.0
2011-03-04 15:50:00,25.96,25.98,25.92,25.97,55200.0,25.96,25.98,25.92,25.97,55200.0
2011-03-04 15:55:00,25.96,26.0,25.93,26.0,127600.0,25.96,26.0,25.93,26.0,127600.0
2011-03-07 09:30:00,26.1,26.14,25.99,26.02,67600.0,26.1,26.14,25.99,26.02,67600.0
2011-03-07 09:35:00,26.0,26.02,25.95,25.97,26800.0,26.0,26.02,25.95,25.97,26800.0
2011-03-07 09:40:00,25.97,25.99,25.93,25.96,41000.0,25.97,25.99,25.93,25.96,41000.0
2011-03-07 09:45:00,25.94,25.99,25.92,25.93,32200.0,25.94,25.99,25.92,25.93,32200.0
2011-03-07 09:50:00,25.93,25.98,25.84,25.86,59800.0,25.93,25.98,25.84,25.86,59800.0
2011-03-07 09:55:00,25.88,25.89,25.78,25.82,37000.0,25.88,25.89,25.78,25.82,37000.0
2011-03-07 10:00:00,25.8,25.8,25.71,25.75,43200.0,25.8,25.8,25.71,25.75,43200.0
2011-03-07 10:05:00,25.75,25.79,25.69,25.7,32800.0,25.75,25.79,25.69,25.7,32800.0
2011-03-07 10:10:00,25.7,25.79,25.69,25.77,27400.0,25.7,25.79,25.69,25.77,27400.0
2011-03-07 10:15:00,25.77,25.79,25.75,25.75,19200.0,25.77,25.79,25.75,25.75,19200.0
2011-03-07 10:20:00,25.75,25.82,25.75,25.82,27200.0,25.75,25.82,25.75,25.82,27200.0
2011-03-07 10:25:00,25.82,25.82,25.76,25.78,17800.0,25.82,25.82,25.76,25.78,17800.0
2011-03-07 10:30:00,25.77,25.77,25.65,25.66,46200.0,25.77,25.77,25.65,25.66,46200.0
2011-03-07 10:35:00,25.67,25.67,25.61,25.61,29200.0,25.67,25.67,25.61,25.61,29200.0
2011-03-07 10:40:00,25.6,25.63,25.52,25.53,32200.0,25.6,25.63,25.52,25.53,32200.0
2011-03-07 10:45:00,25.53,25.58,25.5,25.54,35200.0,25.53,25.58,25.5,25.54,35200.0
2011-03-07 10:50:00,25.54,25.58,25.49,25.5,32600.0,25.54,25.58,25.49,25.5,32600.0
2011-03-07 10:55:00,25.5,25.53,25.49,25.5,23600.0,25.5,25.53,25.49,25.5,23600.0
2011-03-07 11:00:00,25.5,25.52,25.43,25.47,52000.0,25.5,25.52,25.43,25.47,52000.0
2011-03-07 11:05:00,25.47,25.48,25.38,25.4,26600.0,25.47,25.48,25.38,25.4,26600.0
2011-03-07 11:10:00,25.4,25.43,25.35,25.38,24200.0,25.4,25.43,25.35,25.38,24200.0
2011-03-07 11:15:00,25.37,25.48,25.34,25.46,36600.0,25.37,25.48,25.34,25.46,36600.0
2011-03-07 11:20:00,25.46,25.46,25.39,25.43,24600.0,25.46,25.46,25.39,25.43,24600.0
2011-03-07 11:25:00,25.43,25.44,25.37,25.38,26600.0,25.43,25.44,25.37,25.38,26600.0
2011-03-07 11:30:00,25.38,25.45,25.38,25.43,36600.0,25.38,25.45,25.38,25.43,36600.0
2011-03-07 11:35:00,25.43,25.44,25.39,25.4,38200.0,25.43,25.44,25.39,25.4,38200.0
2011-03-07 11:40:00,25.4,25.44,25.4,25.4,40200.0,25.4,25.44,25.4,25.4,40200.0
2011-03-07 11:45:00,25.4,25.41,25.38,25.41,47400.0,25.4,25.41,25.38,25.41,47400.0
2011-03-07 11:50:00,25.41,25.43,25.39,25.4,54400.0,25.41,25.43,25.39,25.4,54400.0
2011-03-07 11:55:00,25.4,25.43,25.39,25.41,25400.0,25.4,25.43,25.39,25.41,25400.0
2011-03-07 12:00:00,25.4,25.45,25.4,25.4,26400.0,25.4,25.45,25.4,25.4,26400.0
2011-03-07 12:05:00,25.4,25.46,25.4,25.46,17800.0,25.4,25.46,25.4,25.46,17800.0
2011-03-07 12:10:00,25.46,25.47,25.43,25.46,17800.0,25.46,25.47,25.43,25.46,17800.0
2011-03-07 12:15:00,25.46,25.47,25.41,25.43,106600.0,25.46,25.47,25.41,25.43,106600.0
2011-03-07 12:20:00,25.43,25.47,25.41,25.43,33800.0,25.43,25.47,25.41,25.43,33800.0
2011-03-07 12:25:00,25.43,25.47,25.42,25.42,22600.0,25.43,25.47,25.42,25.42,22600.0
2011-03-07 12:30:00,25.41,25.46,25.39,25.42,14600.0,25.41,25.46,25.39,25.42,14600.0
2011-03-07 12:35:00,25.42,25.47,25.41,25.47,21800.0,25.42,25.47,25.41,25.47,21800.0
2011-03-07 12:40:00,25.46,25.49,25.46,25.46,26800.0,25.46,25.49,25.46,25.46,26800.0
2011-03-07 12:45:00,25.45,25.47,25.42,25.43,18400.0,25.45,25.47,25.42,25.43,18400.0
2011-03-07 12:50:00,25.43,25.43,25.4,25.41,16200.0,25.43,25.43,25.4,25.41,16200.0
2011-03-07 12:55:00,25.4,25.4,25.35,25.36,13200.0,25.4,25.4,25.35,25.36,13200.0
2011-03-07 13:00:00,25.35,25.37,25.29,25.29,24400.0,25.35,25.37,25.29,25.29,24400.0
2011-03-07 13:05:00,25.29,25.34,25.28,25.32,38800.0,25.29,25.34,25.28,25.32,38800.0
2011-03-07 13:10:00,25.33,25.34,25.27,25.32,31600.0,25.33,25.34,25.27,25.32,31600.0
2011-03-07 13:15:00,25.32,25.39,25.31,25.38,44000.0,25.32,25.39,25.31,25.38,44000.0
2011-03-07 13:20:00,25.38,25.39,25.35,25.35,15400.0,25.38,25.39,25.35,25.35,15400.0
2011-03-07 13:25:00,25.35,25.35,25.29,25.29,24800.0,25.35,25.35,25.29,25.29,24800.0
2011-03-07 13:30:00,25.29,25.34,25.28,25.32,21000.0,25.29,25.34,25.28,25.32,21000.0
2011-03-07 13:35:00,25.33,25.34,25.31,25.31,15400.0,25.33,25.34,25.31,25.31,15400.0
2011-03-07 13:40:00,25.31,25.33,25.28,25.28,18400.0,25.31,25.33,25.28,25.28,18400.0
2011-03-07 13:45:00,25.27,25.3,25.25,25.3,22200.0,25.27,25.3,25.25,25.3,22200.0
2011-03-07 13:50:00,25.29,25.3,25.24,25.26,19600.0,25.29,25.3,25.24,25.26,19600.0
2011-03-07 13:55:00,25.26,25.3,25.24,25.24,14800.0,25.26,25.3,25.24,25.24,14800.0
2011-03-07 14:00:00,25.25,25.27,25.23,25.24,22000.0,25.25,25.27,25.23,25.24,22000.0
2011-03-07 14:05:00,25.25,25.27,25.23,25.25,24200.0,25.25,25.27,25.23,25.25,24200.0
2011-03-07 14:10:00,25.25,25.25,25.22,25.22,19400.0,25.25,25.25,25.22,25.22,19400.0
2011-03-07 14:15:00,25.23,25.31,25.2,25.31,37400.0,25.23,25.31,25.2,25.31,37400.0
2011-03-07 14:20:00,25.31,25.35,25.3,25.34,22400.0,25.31,25.35,25.3,25.34,22400.0
2011-03-07 14:25:00,25.33,25.36,25.33,25.34,24600.0,25.33,25.36,25.33,25.34,24600.0
2011-03-07 14:30:00,25.34,25.38,25.33,25.35,27200.0,25.34,25.38,25.33,25.35,27200.0
2011-03-07 14:35:00,25.34,25.34,25.29,25.31,26600.0,25.34,25.34,25.29,25.31,26600.0
2011-03-07 14:40:00,25.3,25.31,25.27,25.27,13800.0,25.3,25.31,25.27,25.27,13800.0
2011-03-07 14:45:00,25.27,25.32,25.27,25.29,22800.0,25.27,25.32,25.27,25.29,22800.0
2011-03-07 14:50:00,25.28,25.29,25.28,25.29,13000.0,25.28,25.29,25.28,25.29,13000.0
2011-03-07 14:55:00,25.29,25.3,25.27,25.28,20800.0,25.29,25.3,25.27,25.28,20800.0
2011-03-07 15:00:00,25.28,25.29,25.26,25.28,24600.0,25.28,25.29,25.26,25.28,24600.0
2011-03-07 15:05:00,25.29,25.32,25.29,25.31,35200.0,25.29,25.32,25.29,25.31,35200.0
2011-03-07 15:10:00,25.3,25.32,25.3,25.31,29000.0,25.3,25.32,25.3,25.31,29000.0
2011-03-07 15:15:00,25.31,25.35,25.29,25.34,43600.0,25.31,25.35,25.29,25.34,43600.0
2011-03-07 15:20:00,25.33,25.33,25.29,25.3,24600.0,25.33,25.33,25.29,25.3,24600.0
2011-03-07 15:25:00,25.3,25.34,25.3,25.34,42400.0,25.3,25.34,25.3,25.34,42400.0
2011-03-07 15:30:00,25.33,25.36,25.32,25.36,50000.0,25.33,25.36,25.32,25.36,50000.0
2011-03-07 15:35:00,25.36,25.39,25.35,25.35,62800.0,25.36,25.39,25.35,25.35,62800.0
2011-03-07 15:40:00,25.35,25.36,25.33,25.33,47400.0,25.35,25.36,25.33,25.33,47400.0
2011-03-07 15:45:00,25.33,25.36,25.32,25.34,80200.0,25.33,25.36,25.32,25.34,80200.0
2011-03-07 15:50:00,25.35,25.35,25.32,25.35,95200.0,25.35,25.35,25.32,25.35,95200.0
2011-03-07 15:55:00,25.35,25.36,25.33,25.36,169000.0,25.35,25.36,25.33,25.36,169000.0
2011-03-08 09:30:00,25.38,25.45,25.35,25.41,29400.0,25.38,25.45,25.35,25.41,29400.0
2011-03-08 09:35:00,25.41,25.42,25.34,25.39,33000.0,25.41,25.42,25.34,25.39,33000.0
2011-03-08 09:40:00,25.39,25.49,25.36,25.49,70200.0,25.39,25.49,25.36,25.49,70200.0
2011-03-08 09:45:00,25.49,25.55,25.46,25.52,64200.0,25.49,25.55,25.46,25.52,64200.0
2011-03-08 09:50:00,25.52,25.73,25.5,25.68,31000.0,25.52,25.73,25.5,25.68,31000.0
2011-03-08 09:55:00,25.67,25.78,25.65,25.74,36400.0,25.67,25.78,25.65,25.74,36400.0
2011-03-08 10:00:00,25.72,25.86,25.72,25.76,61600.0,25.72,25.86,25.72,25.76,61600.0
2011-03-08 10:05:00,25.75,25.8,25.68,25.69,42400.0,25.75,25.8,25.68,25.69,42400.0
2011-03-08 10:10:00,25.71,25.73,25.68,25.68,42600.0,25.71,25.73,25.68,25.68,42600.0
2011-03-08 10:15:00,25.7,25.75,25.68,25.73,52400.0,25.7,25.75,25.68,25.73,52400.0
2011-03-08 10:20:00,25.73,25.82,25.72,25.76,33000.0,25.73,25.82,25.72,25.76,33000.0
2011-03-08 10:25:00,25.76,25.78,25.73,25.75,27600.0,25.76,25.78,25.73,25.75,27600.0
2011-03-08 10:30:00,25.77,25.77,25.69,25.75,38400.0,25.77,25.77,25.69,25.75,38400.0
2011-03-08 10:35:00,25.75,25.81,25.73,25.74,38400.0,25.75,25.81,25.73,25.74,38400.0
2011-03-08 10:40:00,25.74,25.77,25.69,25.75,39800.0,25.74,25.77,25.69,25.75,39800.0
2011-03-08 10:45:00,25.74,25.8,25.74,25.74,19400.0,25.74,25.8,25.74,25.74,19400.0
2011-03-08 10:50:00,25.73,25.82,25.73,25.78,13800.0,25.73,25.82,25.73,25.78,13800.0
2011-03-08 10:55:00,25.79,25.82,25.78,25.78,15000.0,25.79,25.82,25.78,25.78,15000.0
2011-03-08 11:00:00,25.78,25.81,25.77,25.77,21000.0,25.78,25.81,25.77,25.77,21000.0
2011-03-08 11:05:00,25.77,25.78,25.74,25.75,23200.0,25.77,25.78,25.74,25.75,23200.0
2011-03-08 11:10:00,25.73,25.75,25.69,25.73,13600.0,25.73,25.75,25.69,25.73,13600.0
2011-03-08 11:15:00,25.73,25.73,25.68,25.72,21000.0,25.73,25.73,25.68,25.72,21000.0
2011-03-08 11:20:00,25.71,25.74,25.69,25.72,10600.0,25.71,25.74,25.69,25.72,10600.0
2011-03-08 11:25:00,25.72,25.72,25.65,25.7,23600.0,25.72,25.72,25.65,25.7,23600.0
2011-03-08 11:30:00,25.72,25.75,25.71,25.74,11800.0,25.72,25.75,25.71,25.74,11800.0
2011-03-08 11:35:00,25.75,25.77,25.74,25.75,13400.0,25.75,25.77,25.74,25.75,13400.0
2011-03-08 11:40:00,25.75,25.76,25.74,25.74,6400.0,25.75,25.76,25.74,25.74,6400.0
2011-03-08 11:45:00,25.73,25.79,25.72,25.79,21200.0,25.73,25.79,25.72,25.79,21200.0
2011-03-08 11:50:00,25.79,25.81,25.76,25.78,14400.0,25.79,25.81,25.76,25.78,14400.0
2011-03-08 11:55:00,25.79,25.81,25.76,25.8,12000.0,25.79,25.81,25.76,25.8,12000.0
2011-03-08 12:00:00,25.79,25.81,25.79,25.81,16800.0,25.79,25.81,25.79,25.81,16800.0
2011-03-08 12:05:00,25.81,25.83,25.8,25.82,20000.0,25.81,25.83,25.8,25.82,20000.0
2011-03-08 12:10:00,25.83,25.87,25.82,25.83,13400.0,25.83,25.87,25.82,25.83,13400.0
2011-03-08 12:15:00,25.84,25.87,25.84,25.86,5000.0,25.84,25.87,25.84,25.86,5000.0
2011-03-08 12:20:00,25.87,25.89,25.86,25.89,13600.0,25.87,25.89,25.86,25.89,13600.0
2011-03-08 12:25:00,25.88,25.9,25.86,25.86,10000.0,25.88,25.9,25.86,25.86,10000.0
2011-03-08 12:30:00,25.85,25.89,25.85,25.88,5000.0,25.85,25.89,25.85,25.88,5000.0
2011-03-08 12:35:00,25.88,25.9,25.88,25.89,8000.0,25.88,25.9,25.88,25.89,8000.0
2011-03-08 12:40:00,25.89,25.92,25.87,25.87,8000.0,25.89,25.92,25.87,25.87,8000.0
2011-03-08 12:45:00,25.87,25.88,25.86,25.88,14200.0,25.87,25.88,25.86,25.88,14200.0
2011-03-08 12:50:00,25.88,25.91,25.86,25.9,6000.0,25.88,25.91,25.86,25.9,6000.0
2011-03-08 12:55:00,25.89,25.89,25.86,25.87,8400.0,25.89,25.89,25.86,25.87,8400.0
2011-03-08 13:00:00,25.87,25.9,25.87,25.89,7600.0,25.87,25.9,25.87,25.89,7600.0
2011-03-08 13:05:00,25.89,25.9,25.88,25.89,5600.0,25.89,25.9,25.88,25.89,5600.0
2011-03-08 13:10:00,25.89,25.89,25.86,25.87,10200.0,25.89,25.89,25.86,25.87,10200.0
2011-03-08 13:15:00,25.87,25.9,25.86,25.89,18400.0,25.87,25.9,25.86,25.89,18400.0
2011-03-08 13:20:00,25.88,25.92,25.88,25.9,9800.0,25.88,25.92,25.88,25.9,9800.0
2011-03-08 13:25:00,25.9,25.92,25.89,25.91,8600.0,25.9,25.92,25.89,25.91,8600.0
2011-03-08 13:30:00,25.9,25.93,25.9,25.93,15600.0,25.9,25.93,25.9,25.93,15600.0
2011-03-08 13:35:00,25.93,25.96,25.93,25.96,16000.0,25.93,25.96,25.93,25.96,16000.0
2011-03-08 13:40:00,25.96,25.98,25.92,25.93,33400.0,25.96,25.98,25.92,25.93,33400.0
2011-03-08 13:45:00,25.93,25.94,25.9,25.94,10600.0,25.93,25.94,25.9,25.94,10600.0
2011-03-08 13:50:00,25.94,25.97,25.93,25.96,12800.0,25.94,25.97,25.93,25.96,12800.0
2011-03-08 13:55:00,25.96,26.0,25.93,25.93,56000.0,25.96,26.0,25.93,25.93,56000.0
2011-03-08 14:00:00,25.93,25.93,25.86,25.86,33400.0,25.93,25.93,25.86,25.86,33400.0
2011-03-08 14:05:00,25.85,25.87,25.83,25.86,24000.0,25.85,25.87,25.83,25.86,24000.0
2011-03-08 14:10:00,25.85,25.86,25.84,25.85,18800.0,25.85,25.86,25.84,25.85,18800.0
2011-03-08 14:15:00,25.86,25.9,25.84,25.9,8200.0,25.86,25.9,25.84,25.9,8200.0
2011-03-08 14:20:00,25.9,25.9,25.87,25.87,13800.0,25.9,25.9,25.87,25.87,13800.0
2011-03-08 14:25:00,25.86,25.92,25.86,25.87,24600.0,25.86,25.92,25.86,25.87,24600.0
2011-03-08 14:30:00,25.86,25.88,25.85,25.86,20400.0,25.86,25.88,25.85,25.86,20400.0
2011-03-08 14:35:00,25.87,25.88,25.86,25.88,8200.0,25.87,25.88,25.86,25.88,8200.0
2011-03-08 14:40:00,25.88,25.95,25.88,25.94,32000.0,25.88,25.95,25.88,25.94,32000.0
2011-03-08 14:45:00,25.93,26.0,25.93,25.98,22200.0,25.93,26.0,25.93,25.98,22200.0
2011-03-08 14:50:00,25.98,25.98,25.95,25.96,15000.0,25.98,25.98,25.95,25.96,15000.0
2011-03-08 14:55:00,25.97,25.98,25.95,25.97,13400.0,25.97,25.98,25.95,25.97,13400.0
2011-03-08 15:00:00,25.98,25.98,25.91,25.93,40800.0,25.98,25.98,25.91,25.93,40800.0
2011-03-08 15:05:00,25.92,25.93,25.9,25.93,23200.0,25.92,25.93,25.9,25.93,23200.0
2011-03-08 15:10:00,25.93,25.94,25.89,25.91,20400.0,25.93,25.94,25.89,25.91,20400.0
2011-03-08 15:15:00,25.91,25.95,25.9,25.9,15400.0,25.91,25.95,25.9,25.9,15400.0
2011-03-08 15:20:00,25.9,25.9,25.87,25.88,31600.0,25.9,25.9,25.87,25.88,31600.0
2011-03-08 15:25:00,25.88,25.89,25.86,25.89,16200.0,25.88,25.89,25.86,25.89,16200.0
2011-03-08 15:30:00,25.89,25.96,25.89,25.93,48400.0,25.89,25.96,25.89,25.93,48400.0
2011-03-08 15:35:00,25.93,25.96,25.9,25.96,36200.0,25.93,25.96,25.9,25.96,36200.0
2011-03-08 15:40:00,25.95,25.98,25.94,25.95,101400.0,25.95,25.98,25.94,25.95,101400.0
2011-03-08 15:45:00,25.95,25.98,25.93,25.98,37400.0,25.95,25.98,25.93,25.98,37400.0
2011-03-08 15:50:00,25.98,25.98,25.91,25.92,57400.0,25.98,25.98,25.91,25.92,57400.0
2011-03-08 15:55:00,25.93,25.93,25.89,25.9,125200.0,25.93,25.93,25.89,25.9,125200.0
2011-03-09 09:30:00,25.83,25.85,25.72,25.72,25000.0,25.83,25.85,25.72,25.72,25000.0
2011-03-09 09:35:00,25.71,25.72,25.56,25.57,33600.0,25.71,25.72,25.56,25.57,33600.0
2011-03-09 09:40:00,25.56,25.65,25.5,25.64,23000.0,25.56,25.65,25.5,25.64,23000.0
2011-03-09 09:45:00,25.65,25.71,25.55,25.71,24200.0,25.65,25.71,25.55,25.71,24200.0
2011-03-09 09:50:00,25.7,25.74,25.66,25.72,26200.0,25.7,25.74,25.66,25.72,26200.0
2011-03-09 09:55:00,25.71,25.74,25.71,25.71,16800.0,25.71,25.74,25.71,25.71,16800.0
2011-03-09 10:00:00,25.72,25.77,25.64,25.71,15400.0,25.72,25.77,25.64,25.71,15400.0
2011-03-09 10:05:00,25.71,25.79,25.71,25.78,25200.0,25.71,25.79,25.71,25.78,25200.0
2011-03-09 10:10:00,25.78,25.8,25.73,25.79,19000.0,25.78,25.8,25.73,25.79,19000.0
2011-03-09 10:15:00,25.79,25.85,25.79,25.84,11000.0,25.79,25.85,25.79,25.84,11000.0
2011-03-09 10:20:00,25.85,25.9,25.81,25.86,21800.0,25.85,25.9,25.81,25.86,21800.0
2011-03-09 10:25:00,25.89,25.9,25.84,25.84,14800.0,25.89,25.9,25.84,25.84,14800.0
2011-03-09 10:30:00,25.83,25.86,25.79,25.8,13200.0,25.83,25.86,25.79,25.8,13200.0
2011-03-09 10:35:00,25.82,25.82,25.78,25.81,28000.0,25.82,25.82,25.78,25.81,28000.0
2011-03-09 10:40:00,25.81,25.89,25.78,25.81,20000.0,25.81,25.89,25.78,25.81,20000.0
2011-03-09 10:45:00,25.79,25.84,25.78,25.81,11000.0,25.79,25.84,25.78,25.81,11000.0
2011-03-09 10:50:00,25.83,25.83,25.78,25.8,30200.0,25.83,25.83,25.78,25.8,30200.0
2011-03-09 10:55:00,25.8,25.88,25.78,25.82,68400.0,25.8,25.88,25.78,25.82,68400.0
2011-03-09 11:00:00,25.81,25.84,25.78,25.81,31600.0,25.81,25.84,25.78,25.81,31600.0
2011-03-09 11:05:00,25.81,25.84,25.79,25.84,19200.0,25.81,25.84,25.79,25.84,19200.0
2011-03-09 11:10:00,25.84,25.88,25.84,25.86,8400.0,25.84,25.88,25.84,25.86,8400.0
2011-03-09 11:15:00,25.88,25.91,25.86,25.87,6200.0,25.88,25.91,25.86,25.87,6200.0
2011-03-09 11:20:00,25.87,25.9,25.86,25.86,10200.0,25.87,25.9,25.86,25.86,10200.0
2011-03-09 11:25:00,25.86,25.9,25.86,25.88,9600.0,25.86,25.9,25.86,25.88,9600.0
2011-03-09 11:30:00,25.86,25.91,25.82,25.91,26400.0,25.86,25.91,25.82,25.91,26400.0
2011-03-09 11:35:00,25.91,26.0,25.9,25.97,12200.0,25.91,26.0,25.9,25.97,12200.0
2011-03-09 11:40:00,25.95,26.0,25.93,25.93,8000.0,25.95,26.0,25.93,25.93,8000.0
2011-03-09 11:45:00,25.94,25.98,25.92,25.95,7600.0,25.94,25.98,25.92,25.95,7600.0
2011-03-09 11:50:00,25.95,25.97,25.92,25.96,6600.0,25.95,25.97,25.92,25.96,6600.0
2011-03-09 11:55:00,25.96,25.99,25.94,25.96,21400.0,25.96,25.99,25.94,25.96,21400.0
2011-03-09 12:00:00,25.96,26.0,25.95,25.98,13400.0,25.96,26.0,25.95,25.98,13400.0
2011-03-09 12:05:00,25.98,26.02,25.97,26.0,4800.0,25.98,26.02,25.97,26.0,4800.0
2011-03-09 12:10:00,25.98,26.04,25.98,26.02,21400.0,25.98,26.04,25.98,26.02,21400.0
2011-03-09 12:15:00,26.02,26.03,25.99,26.0,11200.0,26.02,26.03,25.99,26.0,11200.0
2011-03-09 12:20:00,26.0,26.02,25.97,25.97,13400.0,26.0,26.02,25.97,25.97,13400.0
2011-03-09 12:25:00,25.96,25.96,25.88,25.92,26400.0,25.96,25.96,25.88,25.92,26400.0
2011-03-09 12:30:00,25.92,25.94,25.89,25.93,18000.0,25.92,25.94,25.89,25.93,18000.0
2011-03-09 12:35:00,25.93,25.98,25.93,25.98,3200.0,25.93,25.98,25.93,25.98,3200.0
2011-03-09 12:40:00,26.0,26.0,25.89,25.92,25600.0,26.0,26.0,25.89,25.92,25600.0
2011-03-09 12:45:00,25.92,25.95,25.9,25.95,23400.0,25.92,25.95,25.9,25.95,23400.0
2011-03-09 12:50:00,25.95,25.97,25.93,25.96,6200.0,25.95,25.97,25.93,25.96,6200.0
2011-03-09 12:55:00,25.95,25.95,25.93,25.95,4600.0,25.95,25.95,25.93,25.95,4600.0
2011-03-09 13:00:00,25.94,25.95,25.92,25.93,8600.0,25.94,25.95,25.92,25.93,8600.0
2011-03-09 13:05:00,25.92,25.93,25.88,25.91,4400.0,25.92,25.93,25.88,25.91,4400.0
2011-03-09 13:10:00,25.93,25.93,25.9,25.93,6400.0,25.93,25.93,25.9,25.93,6400.0
2011-03-09 13:15:00,25.95,25.95,25.9,25.93,15400.0,25.95,25.95,25.9,25.93,15400.0
2011-03-09 13:20:00,25.93,25.93,25.9,25.91,11600.0,25.93,25.93,25.9,25.91,11600.0
2011-03-09 13:25:00,25.92,25.94,25.92,25.92,11000.0,25.92,25.94,25.92,25.92,11000.0
2011-03-09 13:30:00,25.94,25.94,25.92,25.92,3600.0,25.94,25.94,25.92,25.92,3600.0
2011-03-09 13:35:00,25.93,25.95,25.91,25.93,16000.0,25.93,25.95,25.91,25.93,16000.0
2011-03-09 13:40:00,25.93,25.95,25.91,25.93,10600.0,25.93,25.95,25.91,25.93,10600.0
2011-03-09 13:45:00,25.93,25.96,25.92,25.94,16200.0,25.93,25.96,25.92,25.94,16200.0
2011-03-09 13:50:00,25.95,25.96,25.93,25.94,26800.0,25.95,25.96,25.93,25.94,26800.0
2011-03-09 13:55:00,25.93,25.96,25.93,25.96,15400.0,25.93,25.96,25.93,25.96,15400.0
2011-03-09 14:00:00,25.96,25.99,25.96,25.97,28200.0,25.96,25.99,25.96,25.97,28200.0
2011-03-09 14:05:00,25.98,25.99,25.98,25.99,19400.0,25.98,25.99,25.98,25.99,19400.0
2011-03-09 14:10:00,25.99,26.0,25.97,26.0,15400.0,25.99,26.0,25.97,26.0,15400.0
2011-03-09 14:15:00,26.0,26.03,25.98,26.0,28200.0,26.0,26.03,25.98,26.0,28200.0
2011-03-09 14:20:00,26.01,26.01,25.99,26.01,10000.0,26.01,26.01,25.99,26.01,10000.0
2011-03-09 14:25:00,26.01,26.01,25.98,25.98,5800.0,26.01,26.01,25.98,25.98,5800.0
2011-03-09 14:30:00,25.99,25.99,25.95,25.95,13400.0,25.99,25.99,25.95,25.95,13400.0
2011-03-09 14:35:00,25.95,25.95,25.93,25.94,15600.0,25.95,25.95,25.93,25.94,15600.0
2011-03-09 14:40:00,25.94,25.99,25.93,25.99,15000.0,25.94,25.99,25.93,25.99,15000.0
2011-03-09 14:45:00,25.99,26.0,25.99,26.0,18400.0,25.99,26.0,25.99,26.0,18400.0
2011-03-09 14:50:00,26.0,26.02,25.98,26.0,13400.0,26.0,26.02,25.98,26.0,13400.0
2011-03-09 14:55:00,26.0,26.03,25.99,26.0,16200.0,26.0,26.03,25.99,26.0,16200.0
2011-03-09 15:00:00,26.0,26.0,25.99,25.99,14400.0,26.0,26.0,25.99,25.99,14400.0
2011-03-09 15:05:00,25.99,26.0,25.98,25.99,12200.0,25.99,26.0,25.98,25.99,12200.0
2011-03-09 15:10:00,25.99,26.0,25.92,25.93,17400.0,25.99,26.0,25.92,25.93,17400.0
2011-03-09 15:15:00,25.93,25.93,25.92,25.92,20200.0,25.93,25.93,25.92,25.92,20200.0
2011-03-09 15:20:00,25.92,25.94,25.9,25.94,42800.0,25.92,25.94,25.9,25.94,42800.0
2011-03-09 15:25:00,25.93,25.93,25.89,25.9,32200.0,25.93,25.93,25.89,25.9,32200.0
2011-03-09 15:30:00,25.9,25.94,25.9,25.94,37800.0,25.9,25.94,25.9,25.94,37800.0
2011-03-09 15:35:00,25.94,25.94,25.91,25.92,19400.0,25.94,25.94,25.91,25.92,19400.0
2011-03-09 15:40:00,25.92,25.95,25.92,25.93,29400.0,25.92,25.95,25.92,25.93,29400.0
2011-03-09 15:45:00,25.93,25.96,25.92,25.94,87800.0,25.93,25.96,25.92,25.94,87800.0
2011-03-09 15:50:00,25.94,25.96,25.93,25.95,36600.0,25.94,25.96,25.93,25.95,36600.0
2011-03-09 15:55:00,25.95,26.0,25.93,25.98,132600.0,25.95,26.0,25.93,25.98,132600.0
2011-03-10 09:30:00,25.75,25.87,25.72,25.83,46200.0,25.75,25.87,25.72,25.83,46200.0
2011-03-10 09:35:00,25.84,25.92,25.73,25.92,23800.0,25.84,25.92,25.73,25.92,23800.0
2011-03-10 09:40:00,25.9,25.9,25.75,25.85,42000.0,25.9,25.9,25.75,25.85,42000.0
2011-03-10 09:45:00,25.86,25.86,25.79,25.81,47600.0,25.86,25.86,25.79,25.81,47600.0
2011-03-10 09:50:00,25.81,25.91,25.79,25.89,41800.0,25.81,25.91,25.79,25.89,41800.0
2011-03-10 09:55:00,25.88,25.92,25.86,25.91,39600.0,25.88,25.92,25.86,25.91,39600.0
2011-03-10 10:00:00,25.91,25.96,25.86,25.88,33600.0,25.91,25.96,25.86,25.88,33600.0
2011-03-10 10:05:00,25.86,25.9,25.82,25.82,20000.0,25.86,25.9,25.82,25.82,20000.0
2011-03-10 10:10:00,25.83,25.89,25.82,25.86,34200.0,25.83,25.89,25.82,25.86,34200.0
2011-03-10 10:15:00,25.86,25.96,25.86,25.95,16200.0,25.86,25.96,25.86,25.95,16200.0
2011-03-10 10:20:00,25.95,25.96,25.89,25.95,29200.0,25.95,25.96,25.89,25.95,29200.0
2011-03-10 10:25:00,25.93,25.93,25.89,25.9,15200.0,25.93,25.93,25.89,25.9,15200.0
2011-03-10 10:30:00,25.91,25.91,25.86,25.91,28600.0,25.91,25.91,25.86,25.91,28600.0
2011-03-10 10:35:00,25.9,25.91,25.86,25.87,10400.0,25.9,25.91,25.86,25.87,10400.0
2011-03-10 10:40:00,25.86,25.97,25.86,25.97,19800.0,25.86,25.97,25.86,25.97,19800.0
2011-03-10 10:45:00,25.96,26.06,25.93,26.06,70200.0,25.96,26.06,25.93,26.06,70200.0
2011-03-10 10:50:00,26.07,26.2,26.04,26.2,84000.0,26.07,26.2,26.04,26.2,84000.0
2011-03-10 10:55:00,26.18,26.19,26.11,26.15,30800.0,26.18,26.19,26.11,26.15,30800.0
2011-03-10 11:00:00,26.15,26.15,26.11,26.14,19800.0,26.15,26.15,26.11,26.14,19800.0
2011-03-10 11:05:00,26.14,26.16,26.13,26.13,9400.0,26.14,26.16,26.13,26.13,9400.0
2011-03-10 11:10:00,26.13,26.14,26.09,26.11,22000.0,26.13,26.14,26.09,26.11,22000.0
2011-03-10 11:15:00,26.1,26.17,26.08,26.17,18400.0,26.1,26.17,26.08,26.17,18400.0
2011-03-10 11:20:00,26.15,26.22,26.15,26.17,26600.0,26.15,26.22,26.15,26.17,26600.0
2011-03-10 11:25:00,26.17,26.24,26.15,26.15,22600.0,26.17,26.24,26.15,26.15,22600.0
2011-03-10 11:30:00,26.16,26.25,26.15,26.23,18400.0,26.16,26.25,26.15,26.23,18400.0
2011-03-10 11:35:00,26.24,26.38,26.22,26.34,91400.0,26.24,26.38,26.22,26.34,91400.0
2011-03-10 11:40:00,26.34,26.38,26.31,26.36,38000.0,26.34,26.38,26.31,26.36,38000.0
2011-03-10 11:45:00,26.36,26.36,26.32,26.34,70200.0,26.36,26.36,26.32,26.34,70200.0
2011-03-10 11:50:00,26.33,26.41,26.33,26.4,27200.0,26.33,26.41,26.33,26.4,27200.0
2011-03-10 11:55:00,26.4,26.45,26.39,26.42,28800.0,26.4,26.45,26.39,26.42,28800.0
2011-03-10 12:00:00,26.41,26.43,26.39,26.42,11800.0,26.41,26.43,26.39,26.42,11800.0
2011-03-10 12:05:00,26.41,26.43,26.34,26.35,10400.0,26.41,26.43,26.34,26.35,10400.0
2011-03-10 12:10:00,26.34,26.36,26.34,26.36,11000.0,26.34,26.36,26.34,26.36,11000.0
2011-03-10 12:15:00,26.36,26.36,26.33,26.33,15200.0,26.36,26.36,26.33,26.33,15200.0
2011-03-10 12:20:00,26.33,26.35,26.31,26.32,28600.0,26.33,26.35,26.31,26.32,28600.0
2011-03-10 12:25:00,26.33,26.33,26.25,26.27,8600.0,26.33,26.33,26.25,26.27,8600.0
2011-03-10 12:30:00,26.25,26.3,26.25,26.27,14000.0,26.25,26.3,26.25,26.27,14000.0
2011-03-10 12:35:00,26.25,26.28,26.24,26.27,3800.0,26.25,26.28,26.24,26.27,3800.0
2011-03-10 12:40:00,26.26,26.32,26.26,26.3,26000.0,26.26,26.32,26.26,26.3,26000.0
2011-03-10 12:45:00,26.31,26.31,26.22,26.22,11600.0,26.31,26.31,26.22,26.22,11600.0
2011-03-10 12:50:00,26.23,26.33,26.23,26.33,6600.0,26.23,26.33,26.23,26.33,6600.0
2011-03-10 12:55:00,26.32,26.36,26.29,26.36,12000.0,26.32,26.36,26.29,26.36,12000.0
2011-03-10 13:00:00,26.36,26.36,26.27,26.34,24600.0,26.36,26.36,26.27,26.34,24600.0
2011-03-10 13:05:00,26.32,26.36,26.27,26.36,15800.0,26.32,26.36,26.27,26.36,15800.0
2011-03-10 13:10:00,26.36,26.36,26.34,26.35,4200.0,26.36,26.36,26.34,26.35,4200.0
2011-03-10 13:15:00,26.33,26.38,26.33,26.35,31600.0,26.33,26.38,26.33,26.35,31600.0
2011-03-10 13:20:00,26.35,26.38,26.3,26.3,16400.0,26.35,26.38,26.3,26.3,16400.0
2011-03-10 13:25:00,26.31,26.31,26.21,26.22,20600.0,26.31,26.31,26.21,26.22,20600.0
2011-03-10 13:30:00,26.22,26.22,26.15,26.16,21000.0,26.22,26.22,26.15,26.16,21000.0
2011-03-10 13:35:00,26.15,26.17,26.12,26.12,73200.0,26.15,26.17,26.12,26.12,73200.0
2011-03-10 13:40:00,26.13,26.23,26.13,26.18,16200.0,26.13,26.23,26.13,26.18,16200.0
2011-03-10 13:45:00,26.17,26.2,26.13,26.2,38800.0,26.17,26.2,26.13,26.2,38800.0
2011-03-10 13:50:00,26.21,26.22,26.15,26.15,11400.0,26.21,26.22,26.15,26.15,11400.0
2011-03-10 13:55:00,26.16,26.22,26.15,26.18,30800.0,26.16,26.22,26.15,26.18,30800.0
2011-03-10 14:00:00,26.18,26.2,26.16,26.17,20600.0,26.18,26.2,26.16,26.17,20600.0
2011-03-10 14:05:00,26.15,26.2,26.15,26.18,24200.0,26.15,26.2,26.15,26.18,24200.0
2011-03-10 14:10:00,26.18,26.2,26.13,26.13,22400.0,26.18,26.2,26.13,26.13,22400.0
2011-03-10 14:15:00,26.13,26.13,26.11,26.13,18800.0,26.13,26.13,26.11,26.13,18800.0
2011-03-10 14:20:00,26.14,26.18,26.14,26.16,20800.0,26.14,26.18,26.14,26.16,20800.0
2011-03-10 14:25:00,26.16,26.18,26.11,26.11,19400.0,26.16,26.18,26.11,26.11,19400.0
2011-03-10 14:30:00,26.12,26.15,26.11,26.13,24200.0,26.12,26.15,26.11,26.13,24200.0
2011-03-10 14:35:00,26.14,26.18,26.13,26.15,15200.0,26.14,26.18,26.13,26.15,15200.0
2011-03-10 14:40:00,26.16,26.18,26.13,26.13,27000.0,26.16,26.18,26.13,26.13,27000.0
2011-03-10 14:45:00,26.14,26.16,26.13,26.14,12200.0,26.14,26.16,26.13,26.14,12200.0
2011-03-10 14:50:00,26.13,26.18,26.13,26.18,12000.0,26.13,26.18,26.13,26.18,12000.0
2011-03-10 14:55:00,26.17,26.18,26.16,26.17,20200.0,26.17,26.18,26.16,26.17,20200.0
2011-03-10 15:00:00,26.18,26.18,26.13,26.15,22000.0,26.18,26.18,26.13,26.15,22000.0
2011-03-10 15:05:00,26.15,26.2,26.15,26.19,23800.0,26.15,26.2,26.15,26.19,23800.0
2011-03-10 15:10:00,26.18,26.19,26.17,26.18,32800.0,26.18,26.19,26.17,26.18,32800.0
2011-03-10 15:15:00,26.18,26.18,26.13,26.14,28200.0,26.18,26.18,26.13,26.14,28200.0
2011-03-10 15:20:00,26.15,26.15,26.12,26.13,22400.0,26.15,26.15,26.12,26.13,22400.0
2011-03-10 15:25:00,26.14,26.15,26.11,26.11,20000.0,26.14,26.15,26.11,26.11,20000.0
2011-03-10 15:30:00,26.11,26.11,26.09,26.1,36000.0,26.11,26.11,26.09,26.1,36000.0
2011-03-10 15:35:00,26.09,26.15,26.09,26.15,34600.0,26.09,26.15,26.09,26.15,34600.0
2011-03-10 15:40:00,26.15,26.23,26.15,26.22,42800.0,26.15,26.23,26.15,26.22,42800.0
2011-03-10 15:45:00,26.21,26.22,26.16,26.18,38400.0,26.21,26.22,26.16,26.18,38400.0
2011-03-10 15:50:00,26.18,26.2,26.16,26.19,57000.0,26.18,26.2,26.16,26.19,57000.0
2011-03-10 15:55:00,26.18,26.18,26.14,26.18,131400.0,26.18,26.18,26.14,26.18,131400.0
2011-03-11 09:30:00,26.27,26.56,26.23,26.55,109000.0,26.27,26.56,26.23,26.55,109000.0
2011-03-11 09:35:00,26.54,26.64,26.49,26.57,50000.0,26.54,26.64,26.49,26.57,50000.0
2011-03-11 09:40:00,26.57,26.59,26.5,26.58,55600.0,26.57,26.59,26.5,26.58,55600.0
2011-03-11 09:45:00,26.57,26.61,26.5,26.52,57600.0,26.57,26.61,26.5,26.52,57600.0
2011-03-11 09:50:00,26.52,26.56,26.42,26.44,44400.0,26.52,26.56,26.42,26.44,44400.0
2011-03-11 09:55:00,26.43,26.5,26.34,26.42,72000.0,26.43,26.5,26.34,26.42,72000.0
2011-03-11 10:00:00,26.42,26.46,26.36,26.39,47200.0,26.42,26.46,26.36,26.39,47200.0
2011-03-11 10:05:00,26.38,26.43,26.36,26.43,22800.0,26.38,26.43,26.36,26.43,22800.0
2011-03-11 10:10:00,26.43,26.49,26.43,26.47,39400.0,26.43,26.49,26.43,26.47,39400.0
2011-03-11 10:15:00,26.49,26.56,26.43,26.54,55600.0,26.49,26.56,26.43,26.54,55600.0
2011-03-11 10:20:00,26.54,26.54,26.46,26.49,65000.0,26.54,26.54,26.46,26.49,65000.0
2011-03-11 10:25:00,26.5,26.58,26.5,26.53,44000.0,26.5,26.58,26.5,26.53,44000.0
2011-03-11 10:30:00,26.54,26.6,26.53,26.57,69600.0,26.54,26.6,26.53,26.57,69600.0
2011-03-11 10:35:00,26.57,26.67,26.57,26.66,34600.0,26.57,26.67,26.57,26.66,34600.0
2011-03-11 10:40:00,26.65,26.7,26.63,26.68,90200.0,26.65,26.7,26.63,26.68,90200.0
2011-03-11 10:45:00,26.68,26.75,26.67,26.68,66000.0,26.68,26.75,26.67,26.68,66000.0
2011-03-11 10:50:00,26.69,26.71,26.68,26.7,27600.0,26.69,26.71,26.68,26.7,27600.0
2011-03-11 10:55:00,26.71,26.71,26.68,26.71,47000.0,26.71,26.71,26.68,26.71,47000.0
2011-03-11 11:00:00,26.71,26.75,26.7,26.73,81400.0,26.71,26.75,26.7,26.73,81400.0
2011-03-11 11:05:00,26.73,26.74,26.7,26.72,36000.0,26.73,26.74,26.7,26.72,36000.0
2011-03-11 11:10:00,26.72,26.74,26.7,26.71,42800.0,26.72,26.74,26.7,26.71,42800.0
2011-03-11 11:15:00,26.71,26.71,26.69,26.71,47400.0,26.71,26.71,26.69,26.71,47400.0
2011-03-11 11:20:00,26.7,26.72,26.67,26.7,50200.0,26.7,26.72,26.67,26.7,50200.0
2011-03-11 11:25:00,26.7,26.7,26.63,26.64,39400.0,26.7,26.7,26.63,26.64,39400.0
2011-03-11 11:30:00,26.63,26.67,26.63,26.64,50400.0,26.63,26.67,26.63,26.64,50400.0
2011-03-11 11:35:00,26.65,26.68,26.65,26.68,19600.0,26.65,26.68,26.65,26.68,19600.0
2011-03-11 11:40:00,26.68,26.68,26.63,26.68,28000.0,26.68,26.68,26.63,26.68,28000.0
2011-03-11 11:45:00,26.67,26.74,26.67,26.7,18000.0,26.67,26.74,26.67,26.7,18000.0
2011-03-11 11:50:00,26.7,26.72,26.68,26.7,27600.0,26.7,26.72,26.68,26.7,27600.0
2011-03-11 11:55:00,26.71,26.72,26.65,26.65,19400.0,26.71,26.72,26.65,26.65,19400.0
2011-03-11 12:00:00,26.65,26.67,26.61,26.67,25800.0,26.65,26.67,26.61,26.67,25800.0
2011-03-11 12:05:00,26.66,26.68,26.65,26.68,12800.0,26.66,26.68,26.65,26.68,12800.0
2011-03-11 12:10:00,26.67,26.67,26.64,26.64,10400.0,26.67,26.67,26.64,26.64,10400.0
2011-03-11 12:15:00,26.65,26.68,26.64,26.67,10200.0,26.65,26.68,26.64,26.67,10200.0
2011-03-11 12:20:00,26.67,26.68,26.66,26.67,17400.0,26.67,26.68,26.66,26.67,17400.0
2011-03-11 12:25:00,26.68,26.69,26.67,26.68,13200.0,26.68,26.69,26.67,26.68,13200.0
2011-03-11 12:30:00,26.69,26.7,26.68,26.68,8600.0,26.69,26.7,26.68,26.68,8600.0
2011-03-11 12:35:00,26.68,26.71,26.68,26.71,17600.0,26.68,26.71,26.68,26.71,17600.0
2011-03-11 12:40:00,26.7,26.73,26.7,26.72,18600.0,26.7,26.73,26.7,26.72,18600.0
2011-03-11 12:45:00,26.72,26.73,26.7,26.72,16000.0,26.72,26.73,26.7,26.72,16000.0
2011-03-11 12:50:00,26.72,26.79,26.72,26.78,35400.0,26.72,26.79,26.72,26.78,35400.0
2011-03-11 12:55:00,26.78,26.81,26.77,26.8,41000.0,26.78,26.81,26.77,26.8,41000.0
2011-03-11 13:00:00,26.79,26.82,26.78,26.8,25800.0,26.79,26.82,26.78,26.8,25800.0
2011-03-11 13:05:00,26.79,26.8,26.75,26.75,19400.0,26.79,26.8,26.75,26.75,19400.0
2011-03-11 13:10:00,26.75,26.75,26.71,26.73,47200.0,26.75,26.75,26.71,26.73,47200.0
2011-03-11 13:15:00,26.72,26.74,26.72,26.73,14200.0,26.72,26.74,26.72,26.73,14200.0
2011-03-11 13:20:00,26.73,26.74,26.71,26.73,14200.0,26.73,26.74,26.71,26.73,14200.0
2011-03-11 13:25:00,26.73,26.74,26.71,26.71,7600.0,26.73,26.74,26.71,26.71,7600.0
2011-03-11 13:30:00,26.71,26.71,26.68,26.7,38400.0,26.71,26.71,26.68,26.7,38400.0
2011-03-11 13:35:00,26.71,26.72,26.71,26.72,12000.0,26.71,26.72,26.71,26.72,12000.0
2011-03-11 13:40:00,26.71,26.72,26.69,26.7,14000.0,26.71,26.72,26.69,26.7,14000.0
2011-03-11 13:45:00,26.7,26.74,26.7,26.74,14200.0,26.7,26.74,26.7,26.74,14200.0
2011-03-11 13:50:00,26.74,26.76,26.73,26.76,19800.0,26.74,26.76,26.73,26.76,19800.0
2011-03-11 13:55:00,26.77,26.77,26.71,26.72,19200.0,26.77,26.77,26.71,26.72,19200.0
2011-03-11 14:00:00,26.72,26.75,26.72,26.73,19800.0,26.72,26.75,26.72,26.73,19800.0
2011-03-11 14:05:00,26.73,26.73,26.72,26.72,16200.0,26.73,26.73,26.72,26.72,16200.0
2011-03-11 14:10:00,26.72,26.75,26.72,26.75,27400.0,26.72,26.75,26.72,26.75,27400.0
2011-03-11 14:15:00,26.74,26.75,26.74,26.75,14000.0,26.74,26.75,26.74,26.75,14000.0
2011-03-11 14:20:00,26.75,26.75,26.74,26.75,16800.0,26.75,26.75,26.74,26.75,16800.0
2011-03-11 14:25:00,26.75,26.79,26.75,26.78,28600.0,26.75,26.79,26.75,26.78,28600.0
2011-03-11 14:30:00,26.79,26.8,26.78,26.79,26600.0,26.79,26.8,26.78,26.79,26600.0
2011-03-11 14:35:00,26.79,26.79,26.74,26.76,23400.0,26.79,26.79,26.74,26.76,23400.0
2011-03-11 14:40:00,26.76,26.79,26.76,26.78,22000.0,26.76,26.79,26.76,26.78,22000.0
2011-03-11 14:45:00,26.78,26.79,26.75,26.75,17000.0,26.78,26.79,26.75,26.75,17000.0
2011-03-11 14:50:00,26.75,26.76,26.75,26.75,16800.0,26.75,26.76,26.75,26.75,16800.0
2011-03-11 14:55:00,26.75,26.75,26.74,26.74,17000.0,26.75,26.75,26.74,26.74,17000.0
2011-03-11 15:00:00,26.74,26.75,26.73,26.74,25200.0,26.74,26.75,26.73,26.74,25200.0
2011-03-11 15:05:00,26.74,26.75,26.73,26.73,21000.0,26.74,26.75,26.73,26.73,21000.0
2011-03-11 15:10:00,26.74,26.74,26.72,26.74,22200.0,26.74,26.74,26.72,26.74,22200.0
2011-03-11 15:15:00,26.73,26.74,26.73,26.74,26800.0,26.73,26.74,26.73,26.74,26800.0
2011-03-11 15:20:00,26.74,26.76,26.73,26.76,38000.0,26.74,26.76,26.73,26.76,38000.0
2011-03-11 15:25:00,26.75,26.75,26.75,26.75,22800.0,26.75,26.75,26.75,26.75,22800.0
2011-03-11 15:30:00,26.75,26.78,26.74,26.74,65000.0,26.75,26.78,26.74,26.74,65000.0
2011-03-11 15:35:00,26.74,26.76,26.73,26.75,35400.0,26.74,26.76,26.73,26.75,35400.0
2011-03-11 15:40:00,26.75,26.77,26.74,26.77,40000.0,26.75,26.77,26.74,26.77,40000.0
2011-03-11 15:45:00,26.77,26.78,26.75,26.77,52400.0,26.77,26.78,26.75,26.77,52400.0
2011-03-11 15:50:00,26.77,26.79,26.77,26.79,86400.0,26.77,26.79,26.77,26.79,86400.0
2011-03-11 15:55:00,26.79,26.79,26.71,26.72,139800.0,26.79,26.79,26.71,26.72,139800.0
2011-03-14 09:30:00,26.75,26.96,26.75,26.91,152800.0,26.75,26.96,26.75,26.91,152800.0
2011-03-14 09:35:00,26.93,27.15,26.92,27.11,196800.0,26.93,27.15,26.92,27.11,196800.0
2011-03-14 09:40:00,27.1,27.23,27.08,27.23,132400.0,27.1,27.23,27.08,27.23,132400.0
2011-03-14 09:45:00,27.23,27.36,27.22,27.33,169600.0,27.23,27.36,27.22,27.33,169600.0
2011-03-14 09:50:00,27.33,27.42,27.28,27.28,125400.0,27.33,27.42,27.28,27.28,125400.0
2011-03-14 09:55:00,27.29,27.32,27.23,27.27,47200.0,27.29,27.32,27.23,27.27,47200.0
2011-03-14 10:00:00,27.28,27.28,27.21,27.22,46800.0,27.28,27.28,27.21,27.22,46800.0
2011-03-14 10:05:00,27.22,27.23,27.18,27.2,49400.0,27.22,27.23,27.18,27.2,49400.0
2011-03-14 10:10:00,27.21,27.28,27.2,27.28,50000.0,27.21,27.28,27.2,27.28,50000.0
2011-03-14 10:15:00,27.27,27.34,27.25,27.25,48400.0,27.27,27.34,27.25,27.25,48400.0
2011-03-14 10:20:00,27.24,27.25,27.18,27.18,64400.0,27.24,27.25,27.18,27.18,64400.0
2011-03-14 10:25:00,27.2,27.22,27.13,27.14,27400.0,27.2,27.22,27.13,27.14,27400.0
2011-03-14 10:30:00,27.13,27.14,27.01,27.03,49400.0,27.13,27.14,27.01,27.03,49400.0
2011-03-14 10:35:00,27.03,27.05,26.99,27.04,41800.0,27.03,27.05,26.99,27.04,41800.0
2011-03-14 10:40:00,27.03,27.06,27.01,27.05,79200.0,27.03,27.06,27.01,27.05,79200.0
2011-03-14 10:45:00,27.06,27.12,27.05,27.12,35400.0,27.06,27.12,27.05,27.12,35400.0
2011-03-14 10:50:00,27.13,27.19,27.11,27.15,48600.0,27.13,27.19,27.11,27.15,48600.0
2011-03-14 10:55:00,27.14,27.16,27.12,27.14,51200.0,27.14,27.16,27.12,27.14,51200.0
2011-03-14 11:00:00,27.13,27.13,27.06,27.1,32400.0,27.13,27.13,27.06,27.1,32400.0
2011-03-14 11:05:00,27.07,27.09,27.05,27.07,22400.0,27.07,27.09,27.05,27.07,22400.0
2011-03-14 11:10:00,27.07,27.09,27.05,27.06,77000.0,27.07,27.09,27.05,27.06,77000.0
2011-03-14 11:15:00,27.05,27.08,27.05,27.07,46000.0,27.05,27.08,27.05,27.07,46000.0
2011-03-14 11:20:00,27.07,27.08,27.05,27.08,20400.0,27.07,27.08,27.05,27.08,20400.0
2011-03-14 11:25:00,27.07,27.11,27.07,27.08,43400.0,27.07,27.11,27.07,27.08,43400.0
2011-03-14 11:30:00,27.08,27.1,27.06,27.07,31200.0,27.08,27.1,27.06,27.07,31200.0
2011-03-14 11:35:00,27.08,27.1,27.05,27.09,40600.0,27.08,27.1,27.05,27.09,40600.0
2011-03-14 11:40:00,27.08,27.17,27.07,27.15,24600.0,27.08,27.17,27.07,27.15,24600.0
2011-03-14 11:45:00,27.17,27.17,27.05,27.06,16000.0,27.17,27.17,27.05,27.06,16000.0
2011-03-14 11:50:00,27.06,27.06,27.05,27.06,22600.0,27.06,27.06,27.05,27.06,22600.0
2011-03-14 11:55:00,27.06,27.09,27.04,27.07,38000.0,27.06,27.09,27.04,27.07,38000.0
2011-03-14 12:00:00,27.07,27.09,27.05,27.06,22000.0,27.07,27.09,27.05,27.06,22000.0
2011-03-14 12:05:00,27.06,27.09,27.04,27.05,53000.0,27.06,27.09,27.04,27.05,53000.0
2011-03-14 12:10:00,27.04,27.1,27.04,27.06,29200.0,27.04,27.1,27.04,27.06,29200.0
2011-03-14 12:15:00,27.05,27.13,27.05,27.07,46000.0,27.05,27.13,27.05,27.07,46000.0
2011-03-14 12:20:00,27.08,27.13,27.07,27.1,78600.0,27.08,27.13,27.07,27.1,78600.0
2011-03-14 12:25:00,27.11,27.11,27.07,27.08,19600.0,27.11,27.11,27.07,27.08,19600.0
2011-03-14 12:30:00,27.06,27.09,27.05,27.06,32800.0,27.06,27.09,27.05,27.06,32800.0
2011-03-14 12:35:00,27.06,27.06,27.02,27.03,43000.0,27.06,27.06,27.02,27.03,43000.0
2011-03-14 12:40:00,27.02,27.05,27.01,27.05,22400.0,27.02,27.05,27.01,27.05,22400.0
2011-03-14 12:45:00,27.04,27.05,27.0,27.01,19000.0,27.04,27.05,27.0,27.01,19000.0
2011-03-14 12:50:00,27.01,27.03,27.0,27.02,21400.0,27.01,27.03,27.0,27.02,21400.0
2011-03-14 12:55:00,27.0,27.05,27.0,27.04,22600.0,27.0,27.05,27.0,27.04,22600.0
2011-03-14 13:00:00,27.04,27.06,27.03,27.04,10800.0,27.04,27.06,27.03,27.04,10800.0
2011-03-14 13:05:00,27.04,27.11,27.03,27.09,16000.0,27.04,27.11,27.03,27.09,16000.0
2011-03-14 13:10:00,27.09,27.09,27.06,27.09,8200.0,27.09,27.09,27.06,27.09,8200.0
2011-03-14 13:15:00,27.07,27.09,27.04,27.09,12600.0,27.07,27.09,27.04,27.09,12600.0
2011-03-14 13:20:00,27.09,27.09,27.04,27.05,14600.0,27.09,27.09,27.04,27.05,14600.0
2011-03-14 13:25:00,27.06,27.06,27.02,27.02,21600.0,27.06,27.06,27.02,27.02,21600.0
2011-03-14 13:30:00,27.03,27.05,27.01,27.02,68400.0,27.03,27.05,27.01,27.02,68400.0
2011-03-14 13:35:00,27.01,27.02,26.95,26.95,32800.0,27.01,27.02,26.95,26.95,32800.0
2011-03-14 13:40:00,26.95,27.0,26.95,26.99,20200.0,26.95,27.0,26.95,26.99,20200.0
2011-03-14 13:45:00,26.98,27.0,26.97,26.97,14600.0,26.98,27.0,26.97,26.97,14600.0
2011-03-14 13:50:00,26.97,26.98,26.96,26.98,34600.0,26.97,26.98,26.96,26.98,34600.0
2011-03-14 13:55:00,26.98,26.98,26.95,26.95,26200.0,26.98,26.98,26.95,26.95,26200.0
2011-03-14 14:00:00,26.95,26.96,26.93,26.94,21800.0,26.95,26.96,26.93,26.94,21800.0
2011-03-14 14:05:00,26.95,27.03,26.95,27.02,15200.0,26.95,27.03,26.95,27.02,15200.0
2011-03-14 14:10:00,27.01,27.03,27.0,27.02,20400.0,27.01,27.03,27.0,27.02,20400.0
2011-03-14 14:15:00,27.03,27.03,27.01,27.02,24000.0,27.03,27.03,27.01,27.02,24000.0
2011-03-14 14:20:00,27.02,27.07,27.02,27.06,18600.0,27.02,27.07,27.02,27.06,18600.0
2011-03-14 14:25:00,27.06,27.06,27.02,27.05,22800.0,27.06,27.06,27.02,27.05,22800.0
2011-03-14 14:30:00,27.04,27.05,27.01,27.02,70000.0,27.04,27.05,27.01,27.02,70000.0
2011-03-14 14:35:00,27.02,27.03,27.0,27.01,27800.0,27.02,27.03,27.0,27.01,27800.0
2011-03-14 14:40:00,27.01,27.02,26.99,27.01,33200.0,27.01,27.02,26.99,27.01,33200.0
2011-03-14 14:45:00,27.0,27.04,27.0,27.02,28400.0,27.0,27.04,27.0,27.02,28400.0
2011-03-14 14:50:00,27.02,27.03,27.0,27.0,29400.0,27.02,27.03,27.0,27.0,29400.0
2011-03-14 14:55:00,27.0,27.04,27.0,27.02,31400.0,27.0,27.04,27.0,27.02,31400.0
2011-03-14 15:00:00,27.02,27.04,27.0,27.01,26800.0,27.02,27.04,27.0,27.01,26800.0
2011-03-14 15:05:00,27.01,27.07,27.0,27.02,36800.0,27.01,27.07,27.0,27.02,36800.0
2011-03-14 15:10:00,27.03,27.06,27.02,27.05,25200.0,27.03,27.06,27.02,27.05,25200.0
2011-03-14 15:15:00,27.06,27.06,27.02,27.03,22800.0,27.06,27.06,27.02,27.03,22800.0
2011-03-14 15:20:00,27.02,27.03,26.99,27.0,43200.0,27.02,27.03,26.99,27.0,43200.0
2011-03-14 15:25:00,27.0,27.03,27.0,27.03,46400.0,27.0,27.03,27.0,27.03,46400.0
2011-03-14 15:30:00,27.02,27.06,27.02,27.02,37000.0,27.02,27.06,27.02,27.02,37000.0
2011-03-14 15:35:00,27.02,27.03,27.0,27.03,40000.0,27.02,27.03,27.0,27.03,40000.0
2011-03-14 15:40:00,27.03,27.11,27.02,27.07,46000.0,27.03,27.11,27.02,27.07,46000.0
2011-03-14 15:45:00,27.07,27.1,27.03,27.03,39800.0,27.07,27.1,27.03,27.03,39800.0
2011-03-14 15:50:00,27.03,27.05,27.02,27.03,61200.0,27.03,27.05,27.02,27.03,61200.0
2011-03-14 15:55:00,27.03,27.07,27.0,27.02,158000.0,27.03,27.07,27.0,27.02,158000.0
2011-03-15 09:30:00,26.53,26.64,26.5,26.58,91000.0,26.53,26.64,26.5,26.58,91000.0
2011-03-15 09:35:00,26.58,26.61,26.43,26.6,45200.0,26.58,26.61,26.43,26.6,45200.0
2011-03-15 09:40:00,26.58,26.8,26.56,26.68,37200.0,26.58,26.8,26.56,26.68,37200.0
2011-03-15 09:45:00,26.7,26.7,26.58,26.7,32600.0,26.7,26.7,26.58,26.7,32600.0
2011-03-15 09:50:00,26.72,26.72,26.59,26.62,40400.0,26.72,26.72,26.59,26.62,40400.0
2011-03-15 09:55:00,26.61,26.68,26.6,26.64,74800.0,26.61,26.68,26.6,26.64,74800.0
2011-03-15 10:00:00,26.63,26.7,26.62,26.68,64400.0,26.63,26.7,26.62,26.68,64400.0
2011-03-15 10:05:00,26.67,26.7,26.61,26.65,40600.0,26.67,26.7,26.61,26.65,40600.0
2011-03-15 10:10:00,26.64,26.67,26.62,26.66,41200.0,26.64,26.67,26.62,26.66,41200.0
2011-03-15 10:15:00,26.66,26.68,26.64,26.66,30400.0,26.66,26.68,26.64,26.66,30400.0
2011-03-15 10:20:00,26.66,26.69,26.63,26.68,58600.0,26.66,26.69,26.63,26.68,58600.0
2011-03-15 10:25:00,26.68,26.74,26.66,26.69,23000.0,26.68,26.74,26.66,26.69,23000.0
2011-03-15 10:30:00,26.7,26.78,26.69,26.77,29800.0,26.7,26.78,26.69,26.77,29800.0
2011-03-15 10:35:00,26.77,26.84,26.77,26.82,12600.0,26.77,26.84,26.77,26.82,12600.0
2011-03-15 10:40:00,26.81,26.88,26.78,26.88,25000.0,26.81,26.88,26.78,26.88,25000.0
2011-03-15 10:45:00,26.88,26.9,26.79,26.81,25200.0,26.88,26.9,26.79,26.81,25200.0
2011-03-15 10:50:00,26.8,26.8,26.72,26.72,13800.0,26.8,26.8,26.72,26.72,13800.0
2011-03-15 10:55:00,26.7,26.72,26.65,26.71,26400.0,26.7,26.72,26.65,26.71,26400.0
2011-03-15 11:00:00,26.7,26.73,26.65,26.68,16000.0,26.7,26.73,26.65,26.68,16000.0
2011-03-15 11:05:00,26.68,26.72,26.65,26.68,18400.0,26.68,26.72,26.65,26.68,18400.0
2011-03-15 11:10:00,26.68,26.7,26.66,26.68,14400.0,26.68,26.7,26.66,26.68,14400.0
2011-03-15 11:15:00,26.7,26.73,26.68,26.7,13200.0,26.7,26.73,26.68,26.7,13200.0
2011-03-15 11:20:00,26.71,26.74,26.69,26.71,18000.0,26.71,26.74,26.69,26.71,18000.0
2011-03-15 11:25:00,26.72,26.74,26.68,26.74,9600.0,26.72,26.74,26.68,26.74,9600.0
2011-03-15 11:30:00,26.73,26.74,26.71,26.72,19800.0,26.73,26.74,26.71,26.72,19800.0
2011-03-15 11:35:00,26.71,26.76,26.71,26.76,22600.0,26.71,26.76,26.71,26.76,22600.0
2011-03-15 11:40:00,26.77,26.83,26.75,26.76,13400.0,26.77,26.83,26.75,26.76,13400.0
2011-03-15 11:45:00,26.75,26.75,26.73,26.75,15000.0,26.75,26.75,26.73,26.75,15000.0
2011-03-15 11:50:00,26.74,26.75,26.7,26.73,22000.0,26.74,26.75,26.7,26.73,22000.0
2011-03-15 11:55:00,26.73,26.78,26.73,26.75,10600.0,26.73,26.78,26.73,26.75,10600.0
2011-03-15 12:00:00,26.75,26.8,26.74,26.75,13000.0,26.75,26.8,26.74,26.75,13000.0
2011-03-15 12:05:00,26.76,26.79,26.75,26.77,16200.0,26.76,26.79,26.75,26.77,16200.0
2011-03-15 12:10:00,26.77,26.78,26.76,26.77,14000.0,26.77,26.78,26.76,26.77,14000.0
2011-03-15 12:15:00,26.77,26.77,26.74,26.74,34200.0,26.77,26.77,26.74,26.74,34200.0
2011-03-15 12:20:00,26.74,26.75,26.73,26.74,21800.0,26.74,26.75,26.73,26.74,21800.0
2011-03-15 12:25:00,26.74,26.78,26.74,26.77,22000.0,26.74,26.78,26.74,26.77,22000.0
2011-03-15 12:30:00,26.76,26.77,26.75,26.75,18600.0,26.76,26.77,26.75,26.75,18600.0
2011-03-15 12:35:00,26.75,26.78,26.74,26.75,25600.0,26.75,26.78,26.74,26.75,25600.0
2011-03-15 12:40:00,26.74,26.75,26.68,26.69,20800.0,26.74,26.75,26.68,26.69,20800.0
2011-03-15 12:45:00,26.68,26.71,26.64,26.7,56600.0,26.68,26.71,26.64,26.7,56600.0
2011-03-15 12:50:00,26.7,26.71,26.68,26.7,23200.0,26.7,26.71,26.68,26.7,23200.0
2011-03-15 12:55:00,26.71,26.72,26.69,26.71,21000.0,26.71,26.72,26.69,26.71,21000.0
2011-03-15 13:00:00,26.71,26.72,26.67,26.68,19800.0,26.71,26.72,26.67,26.68,19800.0
2011-03-15 13:05:00,26.68,26.7,26.67,26.7,12400.0,26.68,26.7,26.67,26.7,12400.0
2011-03-15 13:10:00,26.7,26.73,26.68,26.72,16200.0,26.7,26.73,26.68,26.72,16200.0
2011-03-15 13:15:00,26.72,26.73,26.68,26.7,16200.0,26.72,26.73,26.68,26.7,16200.0
2011-03-15 13:20:00,26.69,26.73,26.69,26.7,23200.0,26.69,26.73,26.69,26.7,23200.0
2011-03-15 13:25:00,26.7,26.73,26.67,26.67,9200.0,26.7,26.73,26.67,26.67,9200.0
2011-03-15 13:30:00,26.68,26.7,26.68,26.68,12600.0,26.68,26.7,26.68,26.68,12600.0
2011-03-15 13:35:00,26.68,26.69,26.67,26.68,3800.0,26.68,26.69,26.67,26.68,3800.0
2011-03-15 13:40:00,26.68,26.7,26.67,26.67,13200.0,26.68,26.7,26.67,26.67,13200.0
2011-03-15 13:45:00,26.67,26.68,26.66,26.68,11400.0,26.67,26.68,26.66,26.68,11400.0
2011-03-15 13:50:00,26.68,26.7,26.67,26.69,7200.0,26.68,26.7,26.67,26.69,7200.0
2011-03-15 13:55:00,26.7,26.73,26.69,26.73,11000.0,26.7,26.73,26.69,26.73,11000.0
2011-03-15 14:00:00,26.73,26.73,26.7,26.7,4600.0,26.73,26.73,26.7,26.7,4600.0
2011-03-15 14:05:00,26.7,26.72,26.69,26.7,4800.0,26.7,26.72,26.69,26.7,4800.0
2011-03-15 14:10:00,26.71,26.73,26.69,26.72,8000.0,26.71,26.73,26.69,26.72,8000.0
2011-03-15 14:15:00,26.72,26.74,26.68,26.68,23400.0,26.72,26.74,26.68,26.68,23400.0
2011-03-15 14:20:00,26.68,26.75,26.67,26.74,13600.0,26.68,26.75,26.67,26.74,13600.0
2011-03-15 14:25:00,26.75,26.78,26.71,26.78,17000.0,26.75,26.78,26.71,26.78,17000.0
2011-03-15 14:30:00,26.77,26.77,26.71,26.74,15000.0,26.77,26.77,26.71,26.74,15000.0
2011-03-15 14:35:00,26.73,26.75,26.7,26.73,11600.0,26.73,26.75,26.7,26.73,11600.0
2011-03-15 14:40:00,26.71,26.75,26.7,26.75,16000.0,26.71,26.75,26.7,26.75,16000.0
2011-03-15 14:45:00,26.75,26.75,26.72,26.73,28000.0,26.75,26.75,26.72,26.73,28000.0
2011-03-15 14:50:00,26.73,26.75,26.69,26.72,46800.0,26.73,26.75,26.69,26.72,46800.0
2011-03-15 14:55:00,26.72,26.76,26.71,26.71,33600.0,26.72,26.76,26.71,26.71,33600.0
2011-03-15 15:00:00,26.71,26.78,26.71,26.76,23600.0,26.71,26.78,26.71,26.76,23600.0
2011-03-15 15:05:00,26.75,26.77,26.73,26.75,23000.0,26.75,26.77,26.73,26.75,23000.0
2011-03-15 15:10:00,26.74,26.77,26.73,26.73,36800.0,26.74,26.77,26.73,26.73,36800.0
2011-03-15 15:15:00,26.73,26.75,26.71,26.72,29000.0,26.73,26.75,26.71,26.72,29000.0
2011-03-15 15:20:00,26.72,26.82,26.72,26.82,60000.0,26.72,26.82,26.72,26.82,60000.0
2011-03-15 15:25:00,26.81,26.82,26.77,26.78,25000.0,26.81,26.82,26.77,26.78,25000.0
2011-03-15 15:30:00,26.77,26.79,26.73,26.76,38200.0,26.77,26.79,26.73,26.76,38200.0
2011-03-15 15:35:00,26.76,26.78,26.74,26.78,26400.0,26.76,26.78,26.74,26.78,26400.0
2011-03-15 15:40:00,26.78,26.84,26.78,26.81,31600.0,26.78,26.84,26.78,26.81,31600.0
2011-03-15 15:45:00,26.81,26.81,26.76,26.78,61200.0,26.81,26.81,26.76,26.78,61200.0
2011-03-15 15:50:00,26.78,26.78,26.74,26.77,68400.0,26.78,26.78,26.74,26.77,68400.0
2011-03-15 15:55:00,26.76,26.79,26.68,26.69,106200.0,26.76,26.79,26.68,26.69,106200.0
2011-03-16 09:30:00,26.49,26.52,26.34,26.47,61400.0,26.49,26.52,26.34,26.47,61400.0
2011-03-16 09:35:00,26.47,26.62,26.46,26.58,43800.0,26.47,26.62,26.46,26.58,43800.0
2011-03-16 09:40:00,26.57,26.71,26.52,26.68,35400.0,26.57,26.71,26.52,26.68,35400.0
2011-03-16 09:45:00,26.68,26.72,26.63,26.65,27400.0,26.68,26.72,26.63,26.65,27400.0
2011-03-16 09:50:00,26.65,26.71,26.63,26.66,21400.0,26.65,26.71,26.63,26.66,21400.0
2011-03-16 09:55:00,26.65,26.65,26.6,26.61,34800.0,26.65,26.65,26.6,26.61,34800.0
2011-03-16 10:00:00,26.6,26.63,26.54,26.57,54000.0,26.6,26.63,26.54,26.57,54000.0
2011-03-16 10:05:00,26.58,26.67,26.55,26.61,20400.0,26.58,26.67,26.55,26.61,20400.0
2011-03-16 10:10:00,26.61,26.66,26.55,26.56,18800.0,26.61,26.66,26.55,26.56,18800.0
2011-03-16 10:15:00,26.58,26.61,26.53,26.58,20800.0,26.58,26.61,26.53,26.58,20800.0
2011-03-16 10:20:00,26.59,26.6,26.54,26.56,20200.0,26.59,26.6,26.54,26.56,20200.0
2011-03-16 10:25:00,26.56,26.58,26.52,26.55,21000.0,26.56,26.58,26.52,26.55,21000.0
2011-03-16 10:30:00,26.54,26.57,26.49,26.49,13400.0,26.54,26.57,26.49,26.49,13400.0
2011-03-16 10:35:00,26.48,26.52,26.45,26.52,20200.0,26.48,26.52,26.45,26.52,20200.0
2011-03-16 10:40:00,26.52,26.53,26.45,26.46,14200.0,26.52,26.53,26.45,26.46,14200.0
2011-03-16 10:45:00,26.47,26.59,26.46,26.58,58200.0,26.47,26.59,26.46,26.58,58200.0
2011-03-16 10:50:00,26.59,26.59,26.55,26.58,6800.0,26.59,26.59,26.55,26.58,6800.0
2011-03-16 10:55:00,26.58,26.58,26.46,26.46,19400.0,26.58,26.58,26.46,26.46,19400.0
2011-03-16 11:00:00,26.46,26.48,26.33,26.46,29800.0,26.46,26.48,26.33,26.46,29800.0
2011-03-16 11:05:00,26.43,26.5,26.34,26.5,19800.0,26.43,26.5,26.34,26.5,19800.0
2011-03-16 11:10:00,26.49,26.58,26.49,26.5,19200.0,26.49,26.58,26.49,26.5,19200.0
2011-03-16 11:15:00,26.54,26.59,26.5,26.57,17600.0,26.54,26.59,26.5,26.57,17600.0
2011-03-16 11:20:00,26.57,26.59,26.53,26.55,36400.0,26.57,26.59,26.53,26.55,36400.0
2011-03-16 11:25:00,26.56,26.61,26.55,26.61,18600.0,26.56,26.61,26.55,26.61,18600.0
2011-03-16 11:30:00,26.64,26.68,26.63,26.67,26000.0,26.64,26.68,26.63,26.67,26000.0
2011-03-16 11:35:00,26.67,26.7,26.61,26.65,9800.0,26.67,26.7,26.61,26.65,9800.0
2011-03-16 11:40:00,26.64,26.66,26.58,26.58,14000.0,26.64,26.66,26.58,26.58,14000.0
2011-03-16 11:45:00,26.57,26.61,26.54,26.56,20000.0,26.57,26.61,26.54,26.56,20000.0
2011-03-16 11:50:00,26.57,26.57,26.47,26.52,21200.0,26.57,26.57,26.47,26.52,21200.0
2011-03-16 11:55:00,26.52,26.54,26.48,26.52,28000.0,26.52,26.54,26.48,26.52,28000.0
2011-03-16 12:00:00,26.54,26.54,26.43,26.47,13800.0,26.54,26.54,26.43,26.47,13800.0
2011-03-16 12:05:00,26.47,26.5,26.45,26.49,17400.0,26.47,26.5,26.45,26.49,17400.0
2011-03-16 12:10:00,26.48,26.55,26.48,26.51,11800.0,26.48,26.55,26.48,26.51,11800.0
2011-03-16 12:15:00,26.5,26.52,26.46,26.51,29200.0,26.5,26.52,26.46,26.51,29200.0
2011-03-16 12:20:00,26.51,26.54,26.5,26.52,13400.0,26.51,26.54,26.5,26.52,13400.0
2011-03-16 12:25:00,26.52,26.56,26.51,26.53,9000.0,26.52,26.56,26.51,26.53,9000.0
2011-03-16 12:30:00,26.54,26.57,26.52,26.55,25600.0,26.54,26.57,26.52,26.55,25600.0
2011-03-16 12:35:00,26.54,26.59,26.54,26.58,17200.0,26.54,26.59,26.54,26.58,17200.0
2011-03-16 12:40:00,26.59,26.61,26.58,26.59,6000.0,26.59,26.61,26.58,26.59,6000.0
2011-03-16 12:45:00,26.58,26.64,26.58,26.61,18600.0,26.58,26.64,26.58,26.61,18600.0
2011-03-16 12:50:00,26.63,26.64,26.61,26.61,7000.0,26.63,26.64,26.61,26.61,7000.0
2011-03-16 12:55:00,26.6,26.63,26.58,26.61,7200.0,26.6,26.63,26.58,26.61,7200.0
2011-03-16 13:00:00,26.61,26.63,26.6,26.62,14000.0,26.61,26.63,26.6,26.62,14000.0
2011-03-16 13:05:00,26.61,26.63,26.58,26.59,8600.0,26.61,26.63,26.58,26.59,8600.0
2011-03-16 13:10:00,26.59,26.6,26.57,26.57,6600.0,26.59,26.6,26.57,26.57,6600.0
2011-03-16 13:15:00,26.57,26.61,26.57,26.61,14600.0,26.57,26.61,26.57,26.61,14600.0
2011-03-16 13:20:00,26.61,26.63,26.6,26.61,20000.0,26.61,26.63,26.6,26.61,20000.0
2011-03-16 13:25:00,26.61,26.62,26.61,26.61,113400.0,26.61,26.62,26.61,26.61,113400.0
2011-03-16 13:30:00,26.61,26.62,26.6,26.62,10600.0,26.61,26.62,26.6,26.62,10600.0
2011-03-16 13:35:00,26.61,26.62,26.6,26.61,15800.0,26.61,26.62,26.6,26.61,15800.0
2011-03-16 13:40:00,26.63,26.63,26.6,26.61,14000.0,26.63,26.63,26.6,26.61,14000.0
2011-03-16 13:45:00,26.62,26.66,26.61,26.65,11000.0,26.62,26.66,26.61,26.65,11000.0
2011-03-16 13:50:00,26.65,26.65,26.61,26.61,19000.0,26.65,26.65,26.61,26.61,19000.0
2011-03-16 13:55:00,26.61,26.66,26.61,26.65,13600.0,26.61,26.66,26.61,26.65,13600.0
2011-03-16 14:00:00,26.65,26.67,26.63,26.66,24600.0,26.65,26.67,26.63,26.66,24600.0
2011-03-16 14:05:00,26.67,26.68,26.63,26.67,28000.0,26.67,26.68,26.63,26.67,28000.0
2011-03-16 14:10:00,26.67,26.7,26.61,26.63,57000.0,26.67,26.7,26.61,26.63,57000.0
2011-03-16 14:15:00,26.63,26.66,26.61,26.61,61400.0,26.63,26.66,26.61,26.61,61400.0
2011-03-16 14:20:00,26.61,26.67,26.61,26.64,79800.0,26.61,26.67,26.61,26.64,79800.0
2011-03-16 14:25:00,26.64,26.71,26.61,26.64,46200.0,26.64,26.71,26.61,26.64,46200.0
2011-03-16 14:30:00,26.63,26.69,26.62,26.67,48000.0,26.63,26.69,26.62,26.67,48000.0
2011-03-16 14:35:00,26.67,26.74,26.65,26.73,44800.0,26.67,26.74,26.65,26.73,44800.0
2011-03-16 14:40:00,26.74,26.8,26.7,26.74,49000.0,26.74,26.8,26.7,26.74,49000.0
2011-03-16 14:45:00,26.74,26.75,26.68,26.74,31400.0,26.74,26.75,26.68,26.74,31400.0
2011-03-16 14:50:00,26.74,26.79,26.73,26.76,26400.0,26.74,26.79,26.73,26.76,26400.0
2011-03-16 14:55:00,26.77,26.81,26.75,26.8,55800.0,26.77,26.81,26.75,26.8,55800.0
2011-03-16 15:00:00,26.79,26.86,26.78,26.84,47600.0,26.79,26.86,26.78,26.84,47600.0
2011-03-16 15:05:00,26.85,26.85,26.79,26.82,49200.0,26.85,26.85,26.79,26.82,49200.0
2011-03-16 15:10:00,26.82,26.88,26.82,26.88,112000.0,26.82,26.88,26.82,26.88,112000.0
2011-03-16 15:15:00,26.88,26.95,26.86,26.91,83200.0,26.88,26.95,26.86,26.91,83200.0
2011-03-16 15:20:00,26.91,26.93,26.9,26.9,67400.0,26.91,26.93,26.9,26.9,67400.0
2011-03-16 15:25:00,26.9,26.95,26.86,26.93,85800.0,26.9,26.95,26.86,26.93,85800.0
2011-03-16 15:30:00,26.93,26.93,26.86,26.92,71200.0,26.93,26.93,26.86,26.92,71200.0
2011-03-16 15:35:00,26.91,26.95,26.91,26.92,45800.0,26.91,26.95,26.91,26.92,45800.0
2011-03-16 15:40:00,26.92,26.98,26.92,26.97,60800.0,26.92,26.98,26.92,26.97,60800.0
2011-03-16 15:45:00,26.97,26.98,26.9,26.95,83200.0,26.97,26.98,26.9,26.95,83200.0
2011-03-16 15:50:00,26.95,26.95,26.89,26.91,139400.0,26.95,26.95,26.89,26.91,139400.0
2011-03-16 15:55:00,26.91,26.92,26.84,26.84,227600.0,26.91,26.92,26.84,26.84,227600.0
2011-03-17 09:30:00,27.1,27.11,26.83,26.84,82200.0,27.1,27.11,26.83,26.84,82200.0
2011-03-17 09:35:00,26.82,26.85,26.71,26.75,47200.0,26.82,26.85,26.71,26.75,47200.0
2011-03-17 09:40:00,26.75,26.75,26.59,26.59,32800.0,26.75,26.75,26.59,26.59,32800.0
2011-03-17 09:45:00,26.56,26.67,26.5,26.67,46600.0,26.56,26.67,26.5,26.67,46600.0
2011-03-17 09:50:00,26.65,26.77,26.62,26.73,29800.0,26.65,26.77,26.62,26.73,29800.0
2011-03-17 09:55:00,26.72,26.79,26.71,26.73,17400.0,26.72,26.79,26.71,26.73,17400.0
2011-03-17 10:00:00,26.73,26.86,26.68,26.71,39600.0,26.73,26.86,26.68,26.71,39600.0
2011-03-17 10:05:00,26.71,26.75,26.71,26.75,37200.0,26.71,26.75,26.71,26.75,37200.0
2011-03-17 10:10:00,26.75,26.78,26.72,26.72,21000.0,26.75,26.78,26.72,26.72,21000.0
2011-03-17 10:15:00,26.72,26.79,26.72,26.76,39200.0,26.72,26.79,26.72,26.76,39200.0
2011-03-17 10:20:00,26.77,26.79,26.75,26.77,31400.0,26.77,26.79,26.75,26.77,31400.0
2011-03-17 10:25:00,26.77,26.84,26.76,26.84,27000.0,26.77,26.84,26.76,26.84,27000.0
2011-03-17 10:30:00,26.83,26.84,26.79,26.81,34000.0,26.83,26.84,26.79,26.81,34000.0
2011-03-17 10:35:00,26.81,26.84,26.81,26.83,20400.0,26.81,26.84,26.81,26.83,20400.0
2011-03-17 10:40:00,26.82,26.84,26.8,26.83,41200.0,26.82,26.84,26.8,26.83,41200.0
2011-03-17 10:45:00,26.83,26.85,26.83,26.84,21200.0,26.83,26.85,26.83,26.84,21200.0
2011-03-17 10:50:00,26.85,26.88,26.83,26.88,24200.0,26.85,26.88,26.83,26.88,24200.0
2011-03-17 10:55:00,26.88,26.88,26.84,26.85,20400.0,26.88,26.88,26.84,26.85,20400.0
2011-03-17 11:00:00,26.86,26.86,26.84,26.85,12000.0,26.86,26.86,26.84,26.85,12000.0
2011-03-17 11:05:00,26.86,26.86,26.85,26.86,14400.0,26.86,26.86,26.85,26.86,14400.0
2011-03-17 11:10:00,26.86,26.86,26.85,26.85,18200.0,26.86,26.86,26.85,26.85,18200.0
2011-03-17 11:15:00,26.86,26.88,26.81,26.83,52200.0,26.86,26.88,26.81,26.83,52200.0
2011-03-17 11:20:00,26.83,26.85,26.82,26.84,32600.0,26.83,26.85,26.82,26.84,32600.0
2011-03-17 11:25:00,26.85,26.85,26.75,26.77,38800.0,26.85,26.85,26.75,26.77,38800.0
2011-03-17 11:30:00,26.77,26.77,26.72,26.74,13400.0,26.77,26.77,26.72,26.74,13400.0
2011-03-17 11:35:00,26.74,26.74,26.7,26.72,20600.0,26.74,26.74,26.7,26.72,20600.0
2011-03-17 11:40:00,26.71,26.73,26.66,26.66,52000.0,26.71,26.73,26.66,26.66,52000.0
2011-03-17 11:45:00,26.66,26.68,26.61,26.63,76000.0,26.66,26.68,26.61,26.63,76000.0
2011-03-17 11:50:00,26.63,26.68,26.61,26.64,36400.0,26.63,26.68,26.61,26.64,36400.0
2011-03-17 11:55:00,26.64,26.66,26.62,26.63,28200.0,26.64,26.66,26.62,26.63,28200.0
2011-03-17 12:00:00,26.63,26.65,26.62,26.64,30000.0,26.63,26.65,26.62,26.64,30000.0
2011-03-17 12:05:00,26.64,26.65,26.62,26.65,15600.0,26.64,26.65,26.62,26.65,15600.0
2011-03-17 12:10:00,26.64,26.68,26.61,26.63,20800.0,26.64,26.68,26.61,26.63,20800.0
2011-03-17 12:15:00,26.63,26.64,26.62,26.63,12400.0,26.63,26.64,26.62,26.63,12400.0
2011-03-17 12:20:00,26.63,26.64,26.61,26.61,15200.0,26.63,26.64,26.61,26.61,15200.0
2011-03-17 12:25:00,26.61,26.64,26.61,26.63,11600.0,26.61,26.64,26.61,26.63,11600.0
2011-03-17 12:30:00,26.61,26.65,26.61,26.65,14000.0,26.61,26.65,26.61,26.65,14000.0
2011-03-17 12:35:00,26.65,26.65,26.64,26.64,23000.0,26.65,26.65,26.64,26.64,23000.0
2011-03-17 12:40:00,26.64,26.65,26.64,26.65,8000.0,26.64,26.65,26.64,26.65,8000.0
2011-03-17 12:45:00,26.65,26.65,26.63,26.64,12800.0,26.65,26.65,26.63,26.64,12800.0
2011-03-17 12:50:00,26.64,26.66,26.64,26.66,7000.0,26.64,26.66,26.64,26.66,7000.0
2011-03-17 12:55:00,26.66,26.67,26.65,26.67,5000.0,26.66,26.67,26.65,26.67,5000.0
2011-03-17 13:00:00,26.66,26.71,26.66,26.7,19600.0,26.66,26.71,26.66,26.7,19600.0
2011-03-17 13:05:00,26.71,26.74,26.71,26.72,17600.0,26.71,26.74,26.71,26.72,17600.0
2011-03-17 13:10:00,26.72,26.75,26.72,26.75,15600.0,26.72,26.75,26.72,26.75,15600.0
2011-03-17 13:15:00,26.75,26.75,26.72,26.72,15000.0,26.75,26.75,26.72,26.72,15000.0
2011-03-17 13:20:00,26.72,26.72,26.7,26.71,15000.0,26.72,26.72,26.7,26.71,15000.0
2011-03-17 13:25:00,26.71,26.73,26.71,26.72,28400.0,26.71,26.73,26.71,26.72,28400.0
2011-03-17 13:30:00,26.72,26.72,26.7,26.71,51800.0,26.72,26.72,26.7,26.71,51800.0
2011-03-17 13:35:00,26.72,26.75,26.71,26.75,27800.0,26.72,26.75,26.71,26.75,27800.0
2011-03-17 13:40:00,26.74,26.75,26.74,26.74,30200.0,26.74,26.75,26.74,26.74,30200.0
2011-03-17 13:45:00,26.74,26.74,26.68,26.68,38600.0,26.74,26.74,26.68,26.68,38600.0
2011-03-17 13:50:00,26.68,26.68,26.66,26.67,38000.0,26.68,26.68,26.66,26.67,38000.0
2011-03-17 13:55:00,26.67,26.71,26.67,26.7,22200.0,26.67,26.71,26.67,26.7,22200.0
2011-03-17 14:00:00,26.7,26.7,26.68,26.69,25800.0,26.7,26.7,26.68,26.69,25800.0
2011-03-17 14:05:00,26.69,26.72,26.68,26.71,24800.0,26.69,26.72,26.68,26.71,24800.0
2011-03-17 14:10:00,26.72,26.77,26.72,26.75,49200.0,26.72,26.77,26.72,26.75,49200.0
2011-03-17 14:15:00,26.75,26.78,26.74,26.76,48800.0,26.75,26.78,26.74,26.76,48800.0
2011-03-17 14:20:00,26.76,26.77,26.75,26.75,23000.0,26.76,26.77,26.75,26.75,23000.0
2011-03-17 14:25:00,26.75,26.77,26.75,26.75,30000.0,26.75,26.77,26.75,26.75,30000.0
2011-03-17 14:30:00,26.75,26.8,26.75,26.8,36400.0,26.75,26.8,26.75,26.8,36400.0
2011-03-17 14:35:00,26.8,26.82,26.8,26.82,41400.0,26.8,26.82,26.8,26.82,41400.0
2011-03-17 14:40:00,26.82,26.83,26.8,26.83,73400.0,26.82,26.83,26.8,26.83,73400.0
2011-03-17 14:45:00,26.83,26.84,26.82,26.83,28800.0,26.83,26.84,26.82,26.83,28800.0
2011-03-17 14:50:00,26.83,26.85,26.83,26.85,23600.0,26.83,26.85,26.83,26.85,23600.0
2011-03-17 14:55:00,26.84,26.85,26.82,26.82,32400.0,26.84,26.85,26.82,26.82,32400.0
2011-03-17 15:00:00,26.82,26.83,26.81,26.82,31600.0,26.82,26.83,26.81,26.82,31600.0
2011-03-17 15:05:00,26.82,26.85,26.82,26.85,38800.0,26.82,26.85,26.82,26.85,38800.0
2011-03-17 15:10:00,26.85,26.86,26.84,26.84,19000.0,26.85,26.86,26.84,26.84,19000.0
2011-03-17 15:15:00,26.84,26.84,26.8,26.8,56800.0,26.84,26.84,26.8,26.8,56800.0
2011-03-17 15:20:00,26.8,26.84,26.79,26.8,36000.0,26.8,26.84,26.79,26.8,36000.0
2011-03-17 15:25:00,26.8,26.81,26.74,26.74,25200.0,26.8,26.81,26.74,26.74,25200.0
2011-03-17 15:30:00,26.74,26.75,26.72,26.72,33200.0,26.74,26.75,26.72,26.72,33200.0
2011-03-17 15:35:00,26.72,26.73,26.71,26.71,19000.0,26.72,26.73,26.71,26.71,19000.0
2011-03-17 15:40:00,26.71,26.72,26.7,26.7,38000.0,26.71,26.72,26.7,26.7,38000.0
2011-03-17 15:45:00,26.7,26.76,26.7,26.73,66000.0,26.7,26.76,26.7,26.73,66000.0
2011-03-17 15:50:00,26.73,26.74,26.69,26.71,71600.0,26.73,26.74,26.69,26.71,71600.0
2011-03-17 15:55:00,26.71,26.72,26.66,26.67,102600.0,26.71,26.72,26.66,26.67,102600.0
2011-03-18 09:30:00,26.85,26.98,26.8,26.85,511000.0,26.85,26.98,26.8,26.85,511000.0
2011-03-18 09:35:00,26.85,26.91,26.78,26.86,41600.0,26.85,26.91,26.78,26.86,41600.0
2011-03-18 09:40:00,26.86,26.87,26.82,26.82,16200.0,26.86,26.87,26.82,26.82,16200.0
2011-03-18 09:45:00,26.85,26.85,26.75,26.75,17200.0,26.85,26.85,26.75,26.75,17200.0
2011-03-18 09:50:00,26.77,26.9,26.75,26.88,42000.0,26.77,26.9,26.75,26.88,42000.0
2011-03-18 09:55:00,26.88,26.94,26.86,26.94,24400.0,26.88,26.94,26.86,26.94,24400.0
2011-03-18 10:00:00,26.94,26.97,26.89,26.92,25400.0,26.94,26.97,26.89,26.92,25400.0
2011-03-18 10:05:00,26.92,26.94,26.81,26.91,29800.0,26.92,26.94,26.81,26.91,29800.0
2011-03-18 10:10:00,26.92,26.93,26.85,26.86,40800.0,26.92,26.93,26.85,26.86,40800.0
2011-03-18 10:15:00,26.87,26.95,26.87,26.94,28200.0,26.87,26.95,26.87,26.94,28200.0
2011-03-18 10:20:00,26.95,26.98,26.93,26.96,20200.0,26.95,26.98,26.93,26.96,20200.0
2011-03-18 10:25:00,26.96,26.98,26.9,26.91,18000.0,26.96,26.98,26.9,26.91,18000.0
2011-03-18 10:30:00,26.91,26.97,26.88,26.95,13800.0,26.91,26.97,26.88,26.95,13800.0
2011-03-18 10:35:00,26.96,26.99,26.93,26.99,20000.0,26.96,26.99,26.93,26.99,20000.0
2011-03-18 10:40:00,26.97,27.0,26.94,26.98,12800.0,26.97,27.0,26.94,26.98,12800.0
2011-03-18 10:45:00,26.97,27.03,26.97,27.01,21000.0,26.97,27.03,26.97,27.01,21000.0
2011-03-18 10:50:00,27.02,27.03,26.95,26.98,9400.0,27.02,27.03,26.95,26.98,9400.0
2011-03-18 10:55:00,26.98,26.98,26.91,26.94,14600.0,26.98,26.98,26.91,26.94,14600.0
2011-03-18 11:00:00,26.97,26.98,26.93,26.93,27200.0,26.97,26.98,26.93,26.93,27200.0
2011-03-18 11:05:00,26.96,27.0,26.93,26.97,76400.0,26.96,27.0,26.93,26.97,76400.0
2011-03-18 11:10:00,26.97,27.04,26.97,27.01,22400.0,26.97,27.04,26.97,27.01,22400.0
2011-03-18 11:15:00,27.01,27.04,27.01,27.02,16000.0,27.01,27.04,27.01,27.02,16000.0
2011-03-18 11:20:00,27.02,27.02,27.0,27.01,15200.0,27.02,27.02,27.0,27.01,15200.0
2011-03-18 11:25:00,27.02,27.02,26.98,26.98,26400.0,27.02,27.02,26.98,26.98,26400.0
2011-03-18 11:30:00,26.98,27.0,26.97,26.97,16200.0,26.98,27.0,26.97,26.97,16200.0
2011-03-18 11:35:00,26.98,26.98,26.95,26.97,18800.0,26.98,26.98,26.95,26.97,18800.0
2011-03-18 11:40:00,26.97,26.97,26.92,26.92,14800.0,26.97,26.97,26.92,26.92,14800.0
2011-03-18 11:45:00,26.91,26.96,26.88,26.95,68200.0,26.91,26.96,26.88,26.95,68200.0
2011-03-18 11:50:00,26.95,26.98,26.88,26.92,31800.0,26.95,26.98,26.88,26.92,31800.0
2011-03-18 11:55:00,26.91,26.93,26.89,26.9,22600.0,26.91,26.93,26.89,26.9,22600.0
2011-03-18 12:00:00,26.91,26.97,26.9,26.93,7800.0,26.91,26.97,26.9,26.93,7800.0
2011-03-18 12:05:00,26.95,26.97,26.94,26.97,6000.0,26.95,26.97,26.94,26.97,6000.0
2011-03-18 12:10:00,26.96,26.97,26.9,26.96,26800.0,26.96,26.97,26.9,26.96,26800.0
2011-03-18 12:15:00,26.97,26.97,26.91,26.92,6400.0,26.97,26.97,26.91,26.92,6400.0
2011-03-18 12:20:00,26.92,26.98,26.89,26.98,22200.0,26.92,26.98,26.89,26.98,22200.0
2011-03-18 12:25:00,26.97,26.98,26.92,26.93,6800.0,26.97,26.98,26.92,26.93,6800.0
2011-03-18 12:30:00,26.93,26.96,26.91,26.91,12200.0,26.93,26.96,26.91,26.91,12200.0
2011-03-18 12:35:00,26.9,26.92,26.87,26.9,13600.0,26.9,26.92,26.87,26.9,13600.0
2011-03-18 12:40:00,26.89,26.9,26.86,26.88,30400.0,26.89,26.9,26.86,26.88,30400.0
2011-03-18 12:45:00,26.88,26.93,26.88,26.9,13000.0,26.88,26.93,26.88,26.9,13000.0
2011-03-18 12:50:00,26.9,26.93,26.9,26.9,13400.0,26.9,26.93,26.9,26.9,13400.0
2011-03-18 12:55:00,26.9,26.92,26.86,26.87,18400.0,26.9,26.92,26.86,26.87,18400.0
2011-03-18 13:00:00,26.86,26.91,26.86,26.86,25400.0,26.86,26.91,26.86,26.86,25400.0
2011-03-18 13:05:00,26.86,26.92,26.86,26.9,15400.0,26.86,26.92,26.86,26.9,15400.0
2011-03-18 13:10:00,26.9,26.91,26.89,26.89,14400.0,26.9,26.91,26.89,26.89,14400.0
2011-03-18 13:15:00,26.89,26.93,26.88,26.93,16000.0,26.89,26.93,26.88,26.93,16000.0
2011-03-18 13:20:00,26.93,26.93,26.87,26.91,11600.0,26.93,26.93,26.87,26.91,11600.0
2011-03-18 13:25:00,26.92,26.92,26.88,26.89,9400.0,26.92,26.92,26.88,26.89,9400.0
2011-03-18 13:30:00,26.89,26.95,26.89,26.93,17800.0,26.89,26.95,26.89,26.93,17800.0
2011-03-18 13:35:00,26.95,26.98,26.93,26.98,13600.0,26.95,26.98,26.93,26.98,13600.0
2011-03-18 13:40:00,26.97,27.0,26.93,26.93,9000.0,26.97,27.0,26.93,26.93,9000.0
2011-03-18 13:45:00,26.93,26.97,26.93,26.97,10200.0,26.93,26.97,26.93,26.97,10200.0
2011-03-18 13:50:00,26.98,27.0,26.98,26.99,14200.0,26.98,27.0,26.98,26.99,14200.0
2011-03-18 13:55:00,26.99,26.99,26.93,26.95,13000.0,26.99,26.99,26.93,26.95,13000.0
2011-03-18 14:00:00,26.95,26.95,26.9,26.93,15600.0,26.95,26.95,26.9,26.93,15600.0
2011-03-18 14:05:00,26.93,26.93,26.91,26.93,7800.0,26.93,26.93,26.91,26.93,7800.0
2011-03-18 14:10:00,26.94,26.94,26.89,26.92,14600.0,26.94,26.94,26.89,26.92,14600.0
2011-03-18 14:15:00,26.91,26.91,26.87,26.88,24800.0,26.91,26.91,26.87,26.88,24800.0
2011-03-18 14:20:00,26.88,26.95,26.88,26.93,24800.0,26.88,26.95,26.88,26.93,24800.0
2011-03-18 14:25:00,26.93,26.96,26.91,26.93,75000.0,26.93,26.96,26.91,26.93,75000.0
2011-03-18 14:30:00,26.93,26.97,26.92,26.92,23000.0,26.93,26.97,26.92,26.92,23000.0
2011-03-18 14:35:00,26.91,26.96,26.91,26.95,18800.0,26.91,26.96,26.91,26.95,18800.0
2011-03-18 14:40:00,26.94,26.94,26.88,26.88,24400.0,26.94,26.94,26.88,26.88,24400.0
2011-03-18 14:45:00,26.89,26.91,26.89,26.9,6400.0,26.89,26.91,26.89,26.9,6400.0
2011-03-18 14:50:00,26.9,26.93,26.89,26.9,20200.0,26.9,26.93,26.89,26.9,20200.0
2011-03-18 14:55:00,26.9,26.91,26.85,26.88,37600.0,26.9,26.91,26.85,26.88,37600.0
2011-03-18 15:00:00,26.86,26.88,26.86,26.88,9400.0,26.86,26.88,26.86,26.88,9400.0
2011-03-18 15:05:00,26.88,26.9,26.86,26.9,22800.0,26.88,26.9,26.86,26.9,22800.0
2011-03-18 15:10:00,26.9,26.92,26.9,26.91,35800.0,26.9,26.92,26.9,26.91,35800.0
2011-03-18 15:15:00,26.91,26.92,26.9,26.92,27600.0,26.91,26.92,26.9,26.92,27600.0
2011-03-18 15:20:00,26.92,26.92,26.9,26.9,40400.0,26.92,26.92,26.9,26.9,40400.0
2011-03-18 15:25:00,26.9,26.91,26.9,26.9,32600.0,26.9,26.91,26.9,26.9,32600.0
2011-03-18 15:30:00,26.9,26.93,26.9,26.92,25200.0,26.9,26.93,26.9,26.92,25200.0
2011-03-18 15:35:00,26.92,26.93,26.9,26.9,29000.0,26.92,26.93,26.9,26.9,29000.0
2011-03-18 15:40:00,26.9,26.92,26.9,26.9,45400.0,26.9,26.92,26.9,26.9,45400.0
2011-03-18 15:45:00,26.91,26.92,26.9,26.91,31600.0,26.91,26.92,26.9,26.91,31600.0
2011-03-18 15:50:00,26.93,27.03,26.91,27.0,211000.0,26.93,27.03,26.91,27.0,211000.0
2011-03-18 15:55:00,27.0,27.03,27.0,27.03,196200.0,27.0,27.03,27.0,27.03,196200.0
2011-03-21 09:30:00,27.17,27.23,26.91,26.94,107400.0,27.17,27.23,26.91,26.94,107400.0
2011-03-21 09:35:00,26.97,27.0,26.88,26.93,62200.0,26.97,27.0,26.88,26.93,62200.0
2011-03-21 09:40:00,26.93,26.95,26.89,26.95,62400.0,26.93,26.95,26.89,26.95,62400.0
2011-03-21 09:45:00,26.93,26.98,26.87,26.9,28800.0,26.93,26.98,26.87,26.9,28800.0
2011-03-21 09:50:00,26.9,26.92,26.78,26.79,29800.0,26.9,26.92,26.78,26.79,29800.0
2011-03-21 09:55:00,26.79,26.86,26.78,26.84,46800.0,26.79,26.86,26.78,26.84,46800.0
2011-03-21 10:00:00,26.79,26.83,26.75,26.8,20200.0,26.79,26.83,26.75,26.8,20200.0
2011-03-21 10:05:00,26.81,26.86,26.79,26.82,36000.0,26.81,26.86,26.79,26.82,36000.0
2011-03-21 10:10:00,26.82,26.86,26.81,26.82,22000.0,26.82,26.86,26.81,26.82,22000.0
2011-03-21 10:15:00,26.81,26.83,26.8,26.82,19600.0,26.81,26.83,26.8,26.82,19600.0
2011-03-21 10:20:00,26.82,26.83,26.75,26.77,34600.0,26.82,26.83,26.75,26.77,34600.0
2011-03-21 10:25:00,26.78,26.82,26.74,26.82,24400.0,26.78,26.82,26.74,26.82,24400.0
2011-03-21 10:30:00,26.83,26.9,26.81,26.9,29200.0,26.83,26.9,26.81,26.9,29200.0
2011-03-21 10:35:00,26.9,26.96,26.9,26.93,31400.0,26.9,26.96,26.9,26.93,31400.0
2011-03-21 10:40:00,26.92,26.93,26.88,26.91,18800.0,26.92,26.93,26.88,26.91,18800.0
2011-03-21 10:45:00,26.91,26.92,26.85,26.88,38800.0,26.91,26.92,26.85,26.88,38800.0
2011-03-21 10:50:00,26.88,26.89,26.83,26.83,17800.0,26.88,26.89,26.83,26.83,17800.0
2011-03-21 10:55:00,26.82,26.9,26.82,26.86,17200.0,26.82,26.9,26.82,26.86,17200.0
2011-03-21 11:00:00,26.86,26.92,26.86,26.92,23400.0,26.86,26.92,26.86,26.92,23400.0
2011-03-21 11:05:00,26.92,26.92,26.86,26.86,15200.0,26.92,26.92,26.86,26.86,15200.0
2011-03-21 11:10:00,26.86,26.88,26.85,26.85,19400.0,26.86,26.88,26.85,26.85,19400.0
2011-03-21 11:15:00,26.85,26.89,26.83,26.86,21400.0,26.85,26.89,26.83,26.86,21400.0
2011-03-21 11:20:00,26.86,26.88,26.81,26.82,7800.0,26.86,26.88,26.81,26.82,7800.0
2011-03-21 11:25:00,26.82,26.84,26.81,26.84,9800.0,26.82,26.84,26.81,26.84,9800.0
2011-03-21 11:30:00,26.84,26.85,26.81,26.81,11600.0,26.84,26.85,26.81,26.81,11600.0
2011-03-21 11:35:00,26.81,26.84,26.8,26.83,18200.0,26.81,26.84,26.8,26.83,18200.0
2011-03-21 11:40:00,26.82,26.88,26.82,26.86,16800.0,26.82,26.88,26.82,26.86,16800.0
2011-03-21 11:45:00,26.86,26.9,26.86,26.9,11000.0,26.86,26.9,26.86,26.9,11000.0
2011-03-21 11:50:00,26.9,26.91,26.86,26.86,10200.0,26.9,26.91,26.86,26.86,10200.0
2011-03-21 11:55:00,26.86,26.87,26.84,26.85,8200.0,26.86,26.87,26.84,26.85,8200.0
2011-03-21 12:00:00,26.84,26.86,26.81,26.83,30200.0,26.84,26.86,26.81,26.83,30200.0
2011-03-21 12:05:00,26.83,26.86,26.83,26.85,7400.0,26.83,26.86,26.83,26.85,7400.0
2011-03-21 12:10:00,26.84,26.86,26.83,26.85,5400.0,26.84,26.86,26.83,26.85,5400.0
2011-03-21 12:15:00,26.85,26.86,26.84,26.86,5200.0,26.85,26.86,26.84,26.86,5200.0
2011-03-21 12:20:00,26.86,26.88,26.84,26.87,20600.0,26.86,26.88,26.84,26.87,20600.0
2011-03-21 12:25:00,26.87,26.92,26.87,26.91,16000.0,26.87,26.92,26.87,26.91,16000.0
2011-03-21 12:30:00,26.92,26.92,26.86,26.86,8400.0,26.92,26.92,26.86,26.86,8400.0
2011-03-21 12:35:00,26.86,26.86,26.82,26.82,16200.0,26.86,26.86,26.82,26.82,16200.0
2011-03-21 12:40:00,26.82,26.82,26.8,26.8,12200.0,26.82,26.82,26.8,26.8,12200.0
2011-03-21 12:45:00,26.8,26.8,26.79,26.8,9600.0,26.8,26.8,26.79,26.8,9600.0
2011-03-21 12:50:00,26.8,26.81,26.79,26.81,4400.0,26.8,26.81,26.79,26.81,4400.0
2011-03-21 12:55:00,26.8,26.81,26.8,26.8,3600.0,26.8,26.81,26.8,26.8,3600.0
2011-03-21 13:00:00,26.81,26.82,26.8,26.81,18800.0,26.81,26.82,26.8,26.81,18800.0
2011-03-21 13:05:00,26.8,26.81,26.8,26.8,6400.0,26.8,26.81,26.8,26.8,6400.0
2011-03-21 13:10:00,26.81,26.82,26.8,26.81,7400.0,26.81,26.82,26.8,26.81,7400.0
2011-03-21 13:15:00,26.81,26.83,26.8,26.83,8400.0,26.81,26.83,26.8,26.83,8400.0
2011-03-21 13:20:00,26.83,26.83,26.8,26.8,13200.0,26.83,26.83,26.8,26.8,13200.0
2011-03-21 13:25:00,26.8,26.8,26.76,26.78,16600.0,26.8,26.8,26.76,26.78,16600.0
2011-03-21 13:30:00,26.79,26.79,26.77,26.78,18000.0,26.79,26.79,26.77,26.78,18000.0
2011-03-21 13:35:00,26.77,26.82,26.77,26.82,7600.0,26.77,26.82,26.77,26.82,7600.0
2011-03-21 13:40:00,26.82,26.83,26.81,26.82,15000.0,26.82,26.83,26.81,26.82,15000.0
2011-03-21 13:45:00,26.82,26.85,26.81,26.81,18600.0,26.82,26.85,26.81,26.81,18600.0
2011-03-21 13:50:00,26.81,26.81,26.78,26.78,27400.0,26.81,26.81,26.78,26.78,27400.0
2011-03-21 13:55:00,26.78,26.79,26.77,26.78,18200.0,26.78,26.79,26.77,26.78,18200.0
2011-03-21 14:00:00,26.78,26.79,26.77,26.79,27800.0,26.78,26.79,26.77,26.79,27800.0
2011-03-21 14:05:00,26.79,26.8,26.75,26.76,56800.0,26.79,26.8,26.75,26.76,56800.0
2011-03-21 14:10:00,26.75,26.76,26.75,26.76,14200.0,26.75,26.76,26.75,26.76,14200.0
2011-03-21 14:15:00,26.77,26.79,26.76,26.78,20000.0,26.77,26.79,26.76,26.78,20000.0
2011-03-21 14:20:00,26.78,26.79,26.78,26.78,13400.0,26.78,26.79,26.78,26.78,13400.0
2011-03-21 14:25:00,26.79,26.8,26.78,26.78,30200.0,26.79,26.8,26.78,26.78,30200.0
2011-03-21 14:30:00,26.78,26.81,26.78,26.81,24400.0,26.78,26.81,26.78,26.81,24400.0
2011-03-21 14:35:00,26.81,26.81,26.79,26.81,12400.0,26.81,26.81,26.79,26.81,12400.0
2011-03-21 14:40:00,26.81,26.82,26.79,26.79,17600.0,26.81,26.82,26.79,26.79,17600.0
2011-03-21 14:45:00,26.79,26.81,26.79,26.8,7200.0,26.79,26.81,26.79,26.8,7200.0
2011-03-21 14:50:00,26.8,26.8,26.79,26.8,11600.0,26.8,26.8,26.79,26.8,11600.0
2011-03-21 14:55:00,26.8,26.82,26.79,26.8,18800.0,26.8,26.82,26.79,26.8,18800.0
2011-03-21 15:00:00,26.8,26.81,26.79,26.81,18200.0,26.8,26.81,26.79,26.81,18200.0
2011-03-21 15:05:00,26.81,26.82,26.81,26.81,29600.0,26.81,26.82,26.81,26.81,29600.0
2011-03-21 15:10:00,26.82,26.82,26.8,26.8,15800.0,26.82,26.82,26.8,26.8,15800.0
2011-03-21 15:15:00,26.81,26.83,26.8,26.81,19000.0,26.81,26.83,26.8,26.81,19000.0
2011-03-21 15:20:00,26.81,26.82,26.8,26.81,19000.0,26.81,26.82,26.8,26.81,19000.0
2011-03-21 15:25:00,26.81,26.83,26.8,26.82,19400.0,26.81,26.83,26.8,26.82,19400.0
2011-03-21 15:30:00,26.83,26.85,26.82,26.85,22200.0,26.83,26.85,26.82,26.85,22200.0
2011-03-21 15:35:00,26.85,26.86,26.84,26.85,31200.0,26.85,26.86,26.84,26.85,31200.0
2011-03-21 15:40:00,26.85,26.85,26.82,26.83,20600.0,26.85,26.85,26.82,26.83,20600.0
2011-03-21 15:45:00,26.83,26.83,26.81,26.82,49200.0,26.83,26.83,26.81,26.82,49200.0
2011-03-21 15:50:00,26.82,26.83,26.79,26.82,67800.0,26.82,26.83,26.79,26.82,67800.0
2011-03-21 15:55:00,26.81,26.82,26.79,26.8,79800.0,26.81,26.82,26.79,26.8,79800.0
2011-03-22 09:30:00,26.92,26.97,26.86,26.93,81400.0,26.92,26.97,26.86,26.93,81400.0
2011-03-22 09:35:00,26.93,27.0,26.91,26.99,48000.0,26.93,27.0,26.91,26.99,48000.0
2011-03-22 09:40:00,26.98,27.03,26.92,26.92,28600.0,26.98,27.03,26.92,26.92,28600.0
2011-03-22 09:45:00,26.93,26.96,26.84,26.84,67400.0,26.93,26.96,26.84,26.84,67400.0
2011-03-22 09:50:00,26.85,26.89,26.85,26.85,12600.0,26.85,26.89,26.85,26.85,12600.0
2011-03-22 09:55:00,26.85,26.88,26.84,26.86,26800.0,26.85,26.88,26.84,26.86,26800.0
2011-03-22 10:00:00,26.87,26.88,26.85,26.88,19400.0,26.87,26.88,26.85,26.88,19400.0
2011-03-22 10:05:00,26.88,26.93,26.86,26.92,34600.0,26.88,26.93,26.86,26.92,34600.0
2011-03-22 10:10:00,26.92,26.92,26.83,26.86,37200.0,26.92,26.92,26.83,26.86,37200.0
2011-03-22 10:15:00,26.86,26.95,26.85,26.95,16600.0,26.86,26.95,26.85,26.95,16600.0
2011-03-22 10:20:00,26.93,26.95,26.89,26.91,17600.0,26.93,26.95,26.89,26.91,17600.0
2011-03-22 10:25:00,26.91,26.95,26.89,26.95,9600.0,26.91,26.95,26.89,26.95,9600.0
2011-03-22 10:30:00,26.96,26.96,26.92,26.93,23000.0,26.96,26.96,26.92,26.93,23000.0
2011-03-22 10:35:00,26.93,26.96,26.93,26.94,11400.0,26.93,26.96,26.93,26.94,11400.0
2011-03-22 10:40:00,26.95,26.98,26.93,26.93,12800.0,26.95,26.98,26.93,26.93,12800.0
2011-03-22 10:45:00,26.92,26.94,26.9,26.91,22000.0,26.92,26.94,26.9,26.91,22000.0
2011-03-22 10:50:00,26.9,26.92,26.89,26.9,8200.0,26.9,26.92,26.89,26.9,8200.0
2011-03-22 10:55:00,26.92,26.95,26.89,26.93,16400.0,26.92,26.95,26.89,26.93,16400.0
2011-03-22 11:00:00,26.92,26.99,26.92,26.98,19200.0,26.92,26.99,26.92,26.98,19200.0
2011-03-22 11:05:00,26.99,27.02,26.98,26.99,19800.0,26.99,27.02,26.98,26.99,19800.0
2011-03-22 11:10:00,26.98,26.98,26.93,26.95,6600.0,26.98,26.98,26.93,26.95,6600.0
2011-03-22 11:15:00,26.94,26.96,26.93,26.94,11800.0,26.94,26.96,26.93,26.94,11800.0
2011-03-22 11:20:00,26.93,26.97,26.92,26.97,10000.0,26.93,26.97,26.92,26.97,10000.0
2011-03-22 11:25:00,26.98,26.98,26.97,26.98,7200.0,26.98,26.98,26.97,26.98,7200.0
2011-03-22 11:30:00,26.98,26.98,26.92,26.93,14400.0,26.98,26.98,26.92,26.93,14400.0
2011-03-22 11:35:00,26.93,26.98,26.93,26.95,8600.0,26.93,26.98,26.93,26.95,8600.0
2011-03-22 11:40:00,26.95,26.97,26.94,26.95,9200.0,26.95,26.97,26.94,26.95,9200.0
2011-03-22 11:45:00,26.94,26.95,26.88,26.89,16000.0,26.94,26.95,26.88,26.89,16000.0
2011-03-22 11:50:00,26.9,26.92,26.86,26.86,10400.0,26.9,26.92,26.86,26.86,10400.0
2011-03-22 11:55:00,26.86,26.86,26.83,26.85,13800.0,26.86,26.86,26.83,26.85,13800.0
2011-03-22 12:00:00,26.85,26.85,26.82,26.82,11000.0,26.85,26.85,26.82,26.82,11000.0
2011-03-22 12:05:00,26.81,26.82,26.81,26.81,8400.0,26.81,26.82,26.81,26.81,8400.0
2011-03-22 12:10:00,26.8,26.81,26.79,26.79,6000.0,26.8,26.81,26.79,26.79,6000.0
2011-03-22 12:15:00,26.8,26.84,26.77,26.77,16800.0,26.8,26.84,26.77,26.77,16800.0
2011-03-22 12:20:00,26.77,26.79,26.76,26.79,7800.0,26.77,26.79,26.76,26.79,7800.0
2011-03-22 12:25:00,26.79,26.8,26.78,26.8,11800.0,26.79,26.8,26.78,26.8,11800.0
2011-03-22 12:30:00,26.8,26.81,26.79,26.81,3600.0,26.8,26.81,26.79,26.81,3600.0
2011-03-22 12:35:00,26.81,26.82,26.8,26.82,9800.0,26.81,26.82,26.8,26.82,9800.0
2011-03-22 12:40:00,26.82,26.83,26.81,26.82,5600.0,26.82,26.83,26.81,26.82,5600.0
2011-03-22 12:45:00,26.82,26.85,26.82,26.84,7400.0,26.82,26.85,26.82,26.84,7400.0
2011-03-22 12:50:00,26.83,26.83,26.81,26.81,8400.0,26.83,26.83,26.81,26.81,8400.0
2011-03-22 12:55:00,26.81,26.81,26.79,26.8,7800.0,26.81,26.81,26.79,26.8,7800.0
2011-03-22 13:00:00,26.79,26.8,26.76,26.77,14200.0,26.79,26.8,26.76,26.77,14200.0
2011-03-22 13:05:00,26.76,26.77,26.75,26.77,9400.0,26.76,26.77,26.75,26.77,9400.0
2011-03-22 13:10:00,26.78,26.8,26.78,26.78,7800.0,26.78,26.8,26.78,26.78,7800.0
2011-03-22 13:15:00,26.78,26.78,26.76,26.78,11400.0,26.78,26.78,26.76,26.78,11400.0
2011-03-22 13:20:00,26.77,26.77,26.74,26.74,19400.0,26.77,26.77,26.74,26.74,19400.0
2011-03-22 13:25:00,26.74,26.74,26.72,26.74,10400.0,26.74,26.74,26.72,26.74,10400.0
2011-03-22 13:30:00,26.74,26.78,26.73,26.78,19800.0,26.74,26.78,26.73,26.78,19800.0
2011-03-22 13:35:00,26.78,26.81,26.78,26.79,16400.0,26.78,26.81,26.78,26.79,16400.0
2011-03-22 13:40:00,26.79,26.82,26.79,26.81,11800.0,26.79,26.82,26.79,26.81,11800.0
2011-03-22 13:45:00,26.81,26.84,26.81,26.84,12200.0,26.81,26.84,26.81,26.84,12200.0
2011-03-22 13:50:00,26.84,26.86,26.84,26.86,13600.0,26.84,26.86,26.84,26.86,13600.0
2011-03-22 13:55:00,26.86,26.88,26.85,26.86,34800.0,26.86,26.88,26.85,26.86,34800.0
2011-03-22 14:00:00,26.86,26.88,26.85,26.86,14000.0,26.86,26.88,26.85,26.86,14000.0
2011-03-22 14:05:00,26.86,26.88,26.85,26.86,20400.0,26.86,26.88,26.85,26.86,20400.0
2011-03-22 14:10:00,26.86,26.88,26.86,26.86,27200.0,26.86,26.88,26.86,26.86,27200.0
2011-03-22 14:15:00,26.86,26.88,26.86,26.86,21800.0,26.86,26.88,26.86,26.86,21800.0
2011-03-22 14:20:00,26.86,26.86,26.83,26.84,21800.0,26.86,26.86,26.83,26.84,21800.0
2011-03-22 14:25:00,26.84,26.86,26.82,26.83,20600.0,26.84,26.86,26.82,26.83,20600.0
2011-03-22 14:30:00,26.83,26.87,26.83,26.87,10600.0,26.83,26.87,26.83,26.87,10600.0
2011-03-22 14:35:00,26.87,26.88,26.86,26.88,16000.0,26.87,26.88,26.86,26.88,16000.0
2011-03-22 14:40:00,26.88,26.91,26.88,26.91,16600.0,26.88,26.91,26.88,26.91,16600.0
2011-03-22 14:45:00,26.91,26.92,26.88,26.88,21400.0,26.91,26.92,26.88,26.88,21400.0
2011-03-22 14:50:00,26.89,26.92,26.89,26.91,28800.0,26.89,26.92,26.89,26.91,28800.0
2011-03-22 14:55:00,26.91,26.93,26.9,26.93,38800.0,26.91,26.93,26.9,26.93,38800.0
2011-03-22 15:00:00,26.93,26.93,26.91,26.92,27600.0,26.93,26.93,26.91,26.92,27600.0
2011-03-22 15:05:00,26.93,26.94,26.92,26.93,12800.0,26.93,26.94,26.92,26.93,12800.0
2011-03-22 15:10:00,26.93,26.94,26.91,26.93,27200.0,26.93,26.94,26.91,26.93,27200.0
2011-03-22 15:15:00,26.93,26.93,26.88,26.9,18200.0,26.93,26.93,26.88,26.9,18200.0
2011-03-22 15:20:00,26.89,26.89,26.86,26.86,18400.0,26.89,26.89,26.86,26.86,18400.0
2011-03-22 15:25:00,26.87,26.88,26.86,26.86,13000.0,26.87,26.88,26.86,26.86,13000.0
2011-03-22 15:30:00,26.86,26.92,26.86,26.91,24200.0,26.86,26.92,26.86,26.91,24200.0
2011-03-22 15:35:00,26.91,26.92,26.9,26.92,42600.0,26.91,26.92,26.9,26.92,42600.0
2011-03-22 15:40:00,26.92,26.93,26.91,26.92,36200.0,26.92,26.93,26.91,26.92,36200.0
2011-03-22 15:45:00,26.92,26.92,26.86,26.86,40000.0,26.92,26.92,26.86,26.86,40000.0
2011-03-22 15:50:00,26.86,26.86,26.83,26.83,65200.0,26.86,26.86,26.83,26.83,65200.0
2011-03-22 15:55:00,26.83,26.85,26.82,26.83,182200.0,26.83,26.85,26.82,26.83,182200.0
2011-03-23 09:30:00,26.79,26.79,26.59,26.67,26800.0,26.79,26.79,26.59,26.67,26800.0
2011-03-23 09:35:00,26.7,26.8,26.7,26.77,22400.0,26.7,26.8,26.7,26.77,22400.0
2011-03-23 09:40:00,26.77,26.79,26.69,26.76,16600.0,26.77,26.79,26.69,26.76,16600.0
2011-03-23 09:45:00,26.73,26.85,26.67,26.84,59200.0,26.73,26.85,26.67,26.84,59200.0
2011-03-23 09:50:00,26.85,26.92,26.82,26.83,26600.0,26.85,26.92,26.82,26.83,26600.0
2011-03-23 09:55:00,26.83,26.94,26.83,26.86,14800.0,26.83,26.94,26.83,26.86,14800.0
2011-03-23 10:00:00,26.83,26.86,26.73,26.75,21000.0,26.83,26.86,26.73,26.75,21000.0
2011-03-23 10:05:00,26.75,26.85,26.71,26.85,12800.0,26.75,26.85,26.71,26.85,12800.0
2011-03-23 10:10:00,26.84,26.85,26.75,26.79,36600.0,26.84,26.85,26.75,26.79,36600.0
2011-03-23 10:15:00,26.79,26.86,26.75,26.86,36000.0,26.79,26.86,26.75,26.86,36000.0
2011-03-23 10:20:00,26.84,26.89,26.84,26.86,9400.0,26.84,26.89,26.84,26.86,9400.0
2011-03-23 10:25:00,26.85,26.9,26.83,26.87,16800.0,26.85,26.9,26.83,26.87,16800.0
2011-03-23 10:30:00,26.88,26.89,26.83,26.84,37200.0,26.88,26.89,26.83,26.84,37200.0
2011-03-23 10:35:00,26.84,26.92,26.82,26.91,52800.0,26.84,26.92,26.82,26.91,52800.0
2011-03-23 10:40:00,26.89,26.91,26.87,26.87,8800.0,26.89,26.91,26.87,26.87,8800.0
2011-03-23 10:45:00,26.87,26.88,26.84,26.85,32800.0,26.87,26.88,26.84,26.85,32800.0
2011-03-23 10:50:00,26.84,26.87,26.83,26.85,22000.0,26.84,26.87,26.83,26.85,22000.0
2011-03-23 10:55:00,26.86,26.88,26.84,26.88,18200.0,26.86,26.88,26.84,26.88,18200.0
2011-03-23 11:00:00,26.88,26.92,26.86,26.91,42400.0,26.88,26.92,26.86,26.91,42400.0
2011-03-23 11:05:00,26.91,26.93,26.9,26.92,15600.0,26.91,26.93,26.9,26.92,15600.0
2011-03-23 11:10:00,26.92,26.95,26.92,26.95,21400.0,26.92,26.95,26.92,26.95,21400.0
2011-03-23 11:15:00,26.94,26.96,26.94,26.95,12200.0,26.94,26.96,26.94,26.95,12200.0
2011-03-23 11:20:00,26.95,26.96,26.93,26.93,13400.0,26.95,26.96,26.93,26.93,13400.0
2011-03-23 11:25:00,26.93,26.96,26.93,26.95,11800.0,26.93,26.96,26.93,26.95,11800.0
2011-03-23 11:30:00,26.95,27.03,26.95,27.03,33400.0,26.95,27.03,26.95,27.03,33400.0
2011-03-23 11:35:00,27.03,27.06,27.03,27.06,37000.0,27.03,27.06,27.03,27.06,37000.0
2011-03-23 11:40:00,27.06,27.09,27.05,27.08,11800.0,27.06,27.09,27.05,27.08,11800.0
2011-03-23 11:45:00,27.07,27.1,27.05,27.06,30400.0,27.07,27.1,27.05,27.06,30400.0
2011-03-23 11:50:00,27.05,27.05,27.0,27.03,29200.0,27.05,27.05,27.0,27.03,29200.0
2011-03-23 11:55:00,27.03,27.04,27.0,27.03,21200.0,27.03,27.04,27.0,27.03,21200.0
2011-03-23 12:00:00,27.03,27.06,27.0,27.05,13600.0,27.03,27.06,27.0,27.05,13600.0
2011-03-23 12:05:00,27.05,27.06,27.03,27.03,5400.0,27.05,27.06,27.03,27.03,5400.0
2011-03-23 12:10:00,27.03,27.04,27.02,27.02,7800.0,27.03,27.04,27.02,27.02,7800.0
2011-03-23 12:15:00,27.02,27.04,27.0,27.03,22800.0,27.02,27.04,27.0,27.03,22800.0
2011-03-23 12:20:00,27.04,27.04,27.03,27.03,5800.0,27.04,27.04,27.03,27.03,5800.0
2011-03-23 12:25:00,27.03,27.11,27.03,27.08,13800.0,27.03,27.11,27.03,27.08,13800.0
2011-03-23 12:30:00,27.09,27.1,27.02,27.03,13600.0,27.09,27.1,27.02,27.03,13600.0
2011-03-23 12:35:00,27.02,27.04,27.0,27.02,29000.0,27.02,27.04,27.0,27.02,29000.0
2011-03-23 12:40:00,27.02,27.04,27.02,27.03,11200.0,27.02,27.04,27.02,27.03,11200.0
2011-03-23 12:45:00,27.03,27.04,27.02,27.03,14000.0,27.03,27.04,27.02,27.03,14000.0
2011-03-23 12:50:00,27.03,27.03,27.0,27.02,8800.0,27.03,27.03,27.0,27.02,8800.0
2011-03-23 12:55:00,27.01,27.02,27.0,27.02,10200.0,27.01,27.02,27.0,27.02,10200.0
2011-03-23 13:00:00,27.01,27.03,27.0,27.0,8600.0,27.01,27.03,27.0,27.0,8600.0
2011-03-23 13:05:00,27.0,27.02,26.99,27.02,7200.0,27.0,27.02,26.99,27.02,7200.0
2011-03-23 13:10:00,27.0,27.01,26.98,27.0,8200.0,27.0,27.01,26.98,27.0,8200.0
2011-03-23 13:15:00,27.0,27.02,26.98,26.98,11200.0,27.0,27.02,26.98,26.98,11200.0
2011-03-23 13:20:00,26.99,26.99,26.96,26.97,9200.0,26.99,26.99,26.96,26.97,9200.0
2011-03-23 13:25:00,26.96,27.0,26.96,27.0,18600.0,26.96,27.0,26.96,27.0,18600.0
2011-03-23 13:30:00,27.0,27.03,27.0,27.03,7800.0,27.0,27.03,27.0,27.03,7800.0
2011-03-23 13:35:00,27.03,27.04,27.02,27.03,11400.0,27.03,27.04,27.02,27.03,11400.0
2011-03-23 13:40:00,27.03,27.04,27.03,27.03,6000.0,27.03,27.04,27.03,27.03,6000.0
2011-03-23 13:45:00,27.03,27.04,27.02,27.03,9200.0,27.03,27.04,27.02,27.03,9200.0
2011-03-23 13:50:00,27.03,27.04,27.02,27.02,8400.0,27.03,27.04,27.02,27.02,8400.0
2011-03-23 13:55:00,27.03,27.03,27.01,27.02,9000.0,27.03,27.03,27.01,27.02,9000.0
2011-03-23 14:00:00,27.01,27.02,26.99,26.99,16800.0,27.01,27.02,26.99,26.99,16800.0
2011-03-23 14:05:00,26.98,27.0,26.98,27.0,7800.0,26.98,27.0,26.98,27.0,7800.0
2011-03-23 14:10:00,27.0,27.0,26.97,26.99,11400.0,27.0,27.0,26.97,26.99,11400.0
2011-03-23 14:15:00,26.99,27.0,26.99,27.0,6800.0,26.99,27.0,26.99,27.0,6800.0
2011-03-23 14:20:00,26.99,26.99,26.97,26.98,9400.0,26.99,26.99,26.97,26.98,9400.0
2011-03-23 14:25:00,26.97,26.99,26.97,26.98,4000.0,26.97,26.99,26.97,26.98,4000.0
2011-03-23 14:30:00,26.98,26.99,26.96,26.98,68600.0,26.98,26.99,26.96,26.98,68600.0
2011-03-23 14:35:00,26.97,27.0,26.97,27.0,10200.0,26.97,27.0,26.97,27.0,10200.0
2011-03-23 14:40:00,27.0,27.02,27.0,27.01,8400.0,27.0,27.02,27.0,27.01,8400.0
2011-03-23 14:45:00,27.02,27.02,27.0,27.02,6400.0,27.02,27.02,27.0,27.02,6400.0
2011-03-23 14:50:00,27.03,27.09,27.03,27.08,36200.0,27.03,27.09,27.03,27.08,36200.0
2011-03-23 14:55:00,27.08,27.12,27.08,27.11,21800.0,27.08,27.12,27.08,27.11,21800.0
2011-03-23 15:00:00,27.11,27.13,27.11,27.11,18000.0,27.11,27.13,27.11,27.11,18000.0
2011-03-23 15:05:00,27.11,27.13,27.09,27.11,15200.0,27.11,27.13,27.09,27.11,15200.0
2011-03-23 15:10:00,27.11,27.16,27.11,27.16,19800.0,27.11,27.16,27.11,27.16,19800.0
2011-03-23 15:15:00,27.17,27.18,27.17,27.17,24200.0,27.17,27.18,27.17,27.17,24200.0
2011-03-23 15:20:00,27.17,27.17,27.16,27.17,19800.0,27.17,27.17,27.16,27.17,19800.0
2011-03-23 15:25:00,27.16,27.16,27.14,27.14,19400.0,27.16,27.16,27.14,27.14,19400.0
2011-03-23 15:30:00,27.14,27.15,27.11,27.11,15400.0,27.14,27.15,27.11,27.11,15400.0
2011-03-23 15:35:00,27.11,27.14,27.11,27.14,26800.0,27.11,27.14,27.11,27.14,26800.0
2011-03-23 15:40:00,27.14,27.16,27.11,27.15,21800.0,27.14,27.16,27.11,27.15,21800.0
2011-03-23 15:45:00,27.15,27.17,27.14,27.16,34600.0,27.15,27.17,27.14,27.16,34600.0
2011-03-23 15:50:00,27.17,27.17,27.14,27.15,36200.0,27.17,27.17,27.14,27.15,36200.0
2011-03-23 15:55:00,27.15,27.15,27.08,27.08,60400.0,27.15,27.15,27.08,27.08,60400.0
2011-03-24 09:30:00,27.25,27.25,27.07,27.15,29600.0,27.25,27.25,27.07,27.15,29600.0
2011-03-24 09:35:00,27.15,27.24,27.1,27.23,61600.0,27.15,27.24,27.1,27.23,61600.0
2011-03-24 09:40:00,27.24,27.35,27.23,27.34,79000.0,27.24,27.35,27.23,27.34,79000.0
2011-03-24 09:45:00,27.34,27.36,27.28,27.28,26200.0,27.34,27.36,27.28,27.28,26200.0
2011-03-24 09:50:00,27.28,27.29,27.24,27.24,27400.0,27.28,27.29,27.24,27.24,27400.0
2011-03-24 09:55:00,27.23,27.27,27.2,27.23,23200.0,27.23,27.27,27.2,27.23,23200.0
2011-03-24 10:00:00,27.22,27.22,27.18,27.21,22000.0,27.22,27.22,27.18,27.21,22000.0
2011-03-24 10:05:00,27.18,27.19,27.15,27.15,22000.0,27.18,27.19,27.15,27.15,22000.0
2011-03-24 10:10:00,27.15,27.18,27.11,27.18,22800.0,27.15,27.18,27.11,27.18,22800.0
2011-03-24 10:15:00,27.18,27.22,27.16,27.16,9400.0,27.18,27.22,27.16,27.16,9400.0
2011-03-24 10:20:00,27.17,27.19,27.15,27.16,8000.0,27.17,27.19,27.15,27.16,8000.0
2011-03-24 10:25:00,27.16,27.23,27.16,27.23,14400.0,27.16,27.23,27.16,27.23,14400.0
2011-03-24 10:30:00,27.22,27.22,27.19,27.22,16600.0,27.22,27.22,27.19,27.22,16600.0
2011-03-24 10:35:00,27.23,27.27,27.23,27.24,24000.0,27.23,27.27,27.23,27.24,24000.0
2011-03-24 10:40:00,27.24,27.25,27.18,27.2,7800.0,27.24,27.25,27.18,27.2,7800.0
2011-03-24 10:45:00,27.2,27.2,27.15,27.17,11200.0,27.2,27.2,27.15,27.17,11200.0
2011-03-24 10:50:00,27.18,27.25,27.17,27.24,28400.0,27.18,27.25,27.17,27.24,28400.0
2011-03-24 10:55:00,27.24,27.3,27.24,27.29,10000.0,27.24,27.3,27.24,27.29,10000.0
2011-03-24 11:00:00,27.28,27.35,27.27,27.29,39200.0,27.28,27.35,27.27,27.29,39200.0
2011-03-24 11:05:00,27.3,27.3,27.21,27.21,12000.0,27.3,27.3,27.21,27.21,12000.0
2011-03-24 11:10:00,27.22,27.31,27.22,27.31,53400.0,27.22,27.31,27.22,27.31,53400.0
2011-03-24 11:15:00,27.3,27.32,27.28,27.31,17800.0,27.3,27.32,27.28,27.31,17800.0
2011-03-24 11:20:00,27.31,27.38,27.31,27.37,61000.0,27.31,27.38,27.31,27.37,61000.0
2011-03-24 11:25:00,27.37,27.42,27.36,27.4,27200.0,27.37,27.42,27.36,27.4,27200.0
2011-03-24 11:30:00,27.41,27.41,27.39,27.41,28000.0,27.41,27.41,27.39,27.41,28000.0
2011-03-24 11:35:00,27.41,27.43,27.38,27.43,15800.0,27.41,27.43,27.38,27.43,15800.0
2011-03-24 11:40:00,27.41,27.42,27.39,27.4,6600.0,27.41,27.42,27.39,27.4,6600.0
2011-03-24 11:45:00,27.39,27.47,27.39,27.45,25000.0,27.39,27.47,27.39,27.45,25000.0
2011-03-24 11:50:00,27.45,27.45,27.42,27.45,11200.0,27.45,27.45,27.42,27.45,11200.0
2011-03-24 11:55:00,27.45,27.48,27.44,27.47,16000.0,27.45,27.48,27.44,27.47,16000.0
2011-03-24 12:00:00,27.47,27.5,27.45,27.49,17000.0,27.47,27.5,27.45,27.49,17000.0
2011-03-24 12:05:00,27.49,27.5,27.48,27.49,19400.0,27.49,27.5,27.48,27.49,19400.0
2011-03-24 12:10:00,27.47,27.5,27.47,27.5,11000.0,27.47,27.5,27.47,27.5,11000.0
2011-03-24 12:15:00,27.49,27.5,27.48,27.5,27600.0,27.49,27.5,27.48,27.5,27600.0
2011-03-24 12:20:00,27.49,27.49,27.47,27.48,6200.0,27.49,27.49,27.47,27.48,6200.0
2011-03-24 12:25:00,27.48,27.49,27.47,27.48,32800.0,27.48,27.49,27.47,27.48,32800.0
2011-03-24 12:30:00,27.48,27.48,27.45,27.45,32000.0,27.48,27.48,27.45,27.45,32000.0
2011-03-24 12:35:00,27.45,27.45,27.43,27.45,8600.0,27.45,27.45,27.43,27.45,8600.0
2011-03-24 12:40:00,27.45,27.45,27.43,27.43,5000.0,27.45,27.45,27.43,27.43,5000.0
2011-03-24 12:45:00,27.43,27.45,27.43,27.43,8000.0,27.43,27.45,27.43,27.43,8000.0
2011-03-24 12:50:00,27.43,27.43,27.4,27.43,22400.0,27.43,27.43,27.4,27.43,22400.0
2011-03-24 12:55:00,27.41,27.42,27.38,27.41,7000.0,27.41,27.42,27.38,27.41,7000.0
2011-03-24 13:00:00,27.41,27.42,27.4,27.42,5800.0,27.41,27.42,27.4,27.42,5800.0
2011-03-24 13:05:00,27.42,27.43,27.39,27.43,12800.0,27.42,27.43,27.39,27.43,12800.0
2011-03-24 13:10:00,27.43,27.43,27.41,27.42,3600.0,27.43,27.43,27.41,27.42,3600.0
2011-03-24 13:15:00,27.42,27.44,27.42,27.43,14400.0,27.42,27.44,27.42,27.43,14400.0
2011-03-24 13:20:00,27.43,27.43,27.41,27.42,15000.0,27.43,27.43,27.41,27.42,15000.0
2011-03-24 13:25:00,27.43,27.43,27.41,27.42,8000.0,27.43,27.43,27.41,27.42,8000.0
2011-03-24 13:30:00,27.42,27.43,27.42,27.42,17400.0,27.42,27.43,27.42,27.42,17400.0
2011-03-24 13:35:00,27.42,27.45,27.42,27.45,4800.0,27.42,27.45,27.42,27.45,4800.0
2011-03-24 13:40:00,27.45,27.46,27.45,27.46,10600.0,27.45,27.46,27.45,27.46,10600.0
2011-03-24 13:45:00,27.45,27.45,27.43,27.43,12200.0,27.45,27.45,27.43,27.43,12200.0
2011-03-24 13:50:00,27.43,27.43,27.41,27.43,8600.0,27.43,27.43,27.41,27.43,8600.0
2011-03-24 13:55:00,27.43,27.45,27.43,27.43,10200.0,27.43,27.45,27.43,27.43,10200.0
2011-03-24 14:00:00,27.43,27.45,27.43,27.44,11400.0,27.43,27.45,27.43,27.44,11400.0
2011-03-24 14:05:00,27.44,27.45,27.42,27.43,17600.0,27.44,27.45,27.42,27.43,17600.0
2011-03-24 14:10:00,27.43,27.43,27.42,27.43,13400.0,27.43,27.43,27.42,27.43,13400.0
2011-03-24 14:15:00,27.43,27.45,27.43,27.43,15200.0,27.43,27.45,27.43,27.43,15200.0
2011-03-24 14:20:00,27.43,27.45,27.43,27.43,11000.0,27.43,27.45,27.43,27.43,11000.0
2011-03-24 14:25:00,27.43,27.45,27.42,27.42,13200.0,27.43,27.45,27.42,27.42,13200.0
2011-03-24 14:30:00,27.42,27.43,27.42,27.42,18400.0,27.42,27.43,27.42,27.42,18400.0
2011-03-24 14:35:00,27.42,27.46,27.42,27.43,22200.0,27.42,27.46,27.42,27.43,22200.0
2011-03-24 14:40:00,27.43,27.46,27.43,27.44,16800.0,27.43,27.46,27.43,27.44,16800.0
2011-03-24 14:45:00,27.44,27.46,27.44,27.46,24400.0,27.44,27.46,27.44,27.46,24400.0
2011-03-24 14:50:00,27.46,27.48,27.45,27.46,31800.0,27.46,27.48,27.45,27.46,31800.0
2011-03-24 14:55:00,27.46,27.48,27.45,27.47,16200.0,27.46,27.48,27.45,27.47,16200.0
2011-03-24 15:00:00,27.48,27.5,27.47,27.49,24800.0,27.48,27.5,27.47,27.49,24800.0
2011-03-24 15:05:00,27.49,27.5,27.48,27.49,24600.0,27.49,27.5,27.48,27.49,24600.0
2011-03-24 15:10:00,27.49,27.5,27.49,27.49,16400.0,27.49,27.5,27.49,27.49,16400.0
2011-03-24 15:15:00,27.49,27.52,27.49,27.52,49800.0,27.49,27.52,27.49,27.52,49800.0
2011-03-24 15:20:00,27.52,27.56,27.52,27.56,27400.0,27.52,27.56,27.52,27.56,27400.0
2011-03-24 15:25:00,27.55,27.63,27.55,27.61,55800.0,27.55,27.63,27.55,27.61,55800.0
2011-03-24 15:30:00,27.61,27.65,27.61,27.64,75400.0,27.61,27.65,27.61,27.64,75400.0
2011-03-24 15:35:00,27.64,27.66,27.62,27.62,35200.0,27.64,27.66,27.62,27.62,35200.0
2011-03-24 15:40:00,27.63,27.67,27.63,27.66,58800.0,27.63,27.67,27.63,27.66,58800.0
2011-03-24 15:45:00,27.65,27.65,27.63,27.64,82000.0,27.65,27.65,27.63,27.64,82000.0
2011-03-24 15:50:00,27.64,27.67,27.64,27.65,161800.0,27.64,27.67,27.64,27.65,161800.0
2011-03-24 15:55:00,27.65,27.66,27.62,27.64,147600.0,27.65,27.66,27.62,27.64,147600.0
2011-03-25 09:30:00,27.66,27.67,27.57,27.6,77400.0,27.66,27.67,27.57,27.6,77400.0
2011-03-25 09:35:00,27.56,27.64,27.54,27.64,50200.0,27.56,27.64,27.54,27.64,50200.0
2011-03-25 09:40:00,27.64,27.72,27.63,27.72,21200.0,27.64,27.72,27.63,27.72,21200.0
2011-03-25 09:45:00,27.71,27.75,27.68,27.74,40000.0,27.71,27.75,27.68,27.74,40000.0
2011-03-25 09:50:00,27.74,27.74,27.68,27.68,13400.0,27.74,27.74,27.68,27.68,13400.0
2011-03-25 09:55:00,27.68,27.73,27.65,27.73,20600.0,27.68,27.73,27.65,27.73,20600.0
2011-03-25 10:00:00,27.72,27.75,27.72,27.72,47400.0,27.72,27.75,27.72,27.72,47400.0
2011-03-25 10:05:00,27.72,27.74,27.68,27.73,30600.0,27.72,27.74,27.68,27.73,30600.0
2011-03-25 10:10:00,27.72,27.73,27.69,27.69,25400.0,27.72,27.73,27.69,27.69,25400.0
2011-03-25 10:15:00,27.69,27.73,27.68,27.72,22000.0,27.69,27.73,27.68,27.72,22000.0
2011-03-25 10:20:00,27.71,27.74,27.71,27.72,17800.0,27.71,27.74,27.71,27.72,17800.0
2011-03-25 10:25:00,27.71,27.73,27.71,27.72,16800.0,27.71,27.73,27.71,27.72,16800.0
2011-03-25 10:30:00,27.72,27.77,27.71,27.75,37400.0,27.72,27.77,27.71,27.75,37400.0
2011-03-25 10:35:00,27.75,27.78,27.73,27.78,38400.0,27.75,27.78,27.73,27.78,38400.0
2011-03-25 10:40:00,27.78,27.88,27.78,27.86,29200.0,27.78,27.88,27.78,27.86,29200.0
2011-03-25 10:45:00,27.87,27.89,27.83,27.83,42000.0,27.87,27.89,27.83,27.83,42000.0
2011-03-25 10:50:00,27.83,27.86,27.8,27.83,130800.0,27.83,27.86,27.8,27.83,130800.0
2011-03-25 10:55:00,27.82,27.84,27.76,27.79,178200.0,27.82,27.84,27.76,27.79,178200.0
2011-03-25 11:00:00,27.79,27.83,27.78,27.79,26600.0,27.79,27.83,27.78,27.79,26600.0
2011-03-25 11:05:00,27.8,27.88,27.78,27.84,29000.0,27.8,27.88,27.78,27.84,29000.0
2011-03-25 11:10:00,27.85,27.86,27.83,27.86,12200.0,27.85,27.86,27.83,27.86,12200.0
2011-03-25 11:15:00,27.86,27.9,27.85,27.86,25400.0,27.86,27.9,27.85,27.86,25400.0
2011-03-25 11:20:00,27.86,27.86,27.79,27.79,11600.0,27.86,27.86,27.79,27.79,11600.0
2011-03-25 11:25:00,27.79,27.84,27.77,27.82,9200.0,27.79,27.84,27.77,27.82,9200.0
2011-03-25 11:30:00,27.82,27.87,27.82,27.87,11400.0,27.82,27.87,27.82,27.87,11400.0
2011-03-25 11:35:00,27.88,27.9,27.86,27.86,11200.0,27.88,27.9,27.86,27.86,11200.0
2011-03-25 11:40:00,27.86,27.86,27.81,27.81,20600.0,27.86,27.86,27.81,27.81,20600.0
2011-03-25 11:45:00,27.8,27.86,27.79,27.85,20000.0,27.8,27.86,27.79,27.85,20000.0
2011-03-25 11:50:00,27.85,27.85,27.81,27.84,37200.0,27.85,27.85,27.81,27.84,37200.0
2011-03-25 11:55:00,27.85,27.86,27.83,27.86,11200.0,27.85,27.86,27.83,27.86,11200.0
2011-03-25 12:00:00,27.86,27.86,27.84,27.85,4200.0,27.86,27.86,27.84,27.85,4200.0
2011-03-25 12:05:00,27.85,27.86,27.83,27.85,6800.0,27.85,27.86,27.83,27.85,6800.0
2011-03-25 12:10:00,27.85,27.88,27.85,27.86,10000.0,27.85,27.88,27.85,27.86,10000.0
2011-03-25 12:15:00,27.86,27.89,27.86,27.89,8400.0,27.86,27.89,27.86,27.89,8400.0
2011-03-25 12:20:00,27.88,27.89,27.86,27.88,14400.0,27.88,27.89,27.86,27.88,14400.0
2011-03-25 12:25:00,27.86,27.86,27.84,27.85,7200.0,27.86,27.86,27.84,27.85,7200.0
2011-03-25 12:30:00,27.85,27.86,27.83,27.83,8200.0,27.85,27.86,27.83,27.83,8200.0
2011-03-25 12:35:00,27.83,27.84,27.83,27.84,13000.0,27.83,27.84,27.83,27.84,13000.0
2011-03-25 12:40:00,27.84,27.85,27.84,27.85,4000.0,27.84,27.85,27.84,27.85,4000.0
2011-03-25 12:45:00,27.85,27.85,27.84,27.84,5000.0,27.85,27.85,27.84,27.84,5000.0
2011-03-25 12:50:00,27.84,27.85,27.82,27.83,13400.0,27.84,27.85,27.82,27.83,13400.0
2011-03-25 12:55:00,27.84,27.85,27.83,27.83,7400.0,27.84,27.85,27.83,27.83,7400.0
2011-03-25 13:00:00,27.83,27.83,27.82,27.82,14800.0,27.83,27.83,27.82,27.82,14800.0
2011-03-25 13:05:00,27.82,27.83,27.8,27.8,6000.0,27.82,27.83,27.8,27.8,6000.0
2011-03-25 13:10:00,27.79,27.79,27.74,27.75,8800.0,27.79,27.79,27.74,27.75,8800.0
2011-03-25 13:15:00,27.75,27.78,27.74,27.78,13400.0,27.75,27.78,27.74,27.78,13400.0
2011-03-25 13:20:00,27.79,27.8,27.77,27.79,8400.0,27.79,27.8,27.77,27.79,8400.0
2011-03-25 13:25:00,27.79,27.81,27.79,27.81,6000.0,27.79,27.81,27.79,27.81,6000.0
2011-03-25 13:30:00,27.81,27.87,27.81,27.87,56200.0,27.81,27.87,27.81,27.87,56200.0
2011-03-25 13:35:00,27.86,27.88,27.86,27.88,5600.0,27.86,27.88,27.86,27.88,5600.0
2011-03-25 13:40:00,27.88,27.89,27.87,27.88,5200.0,27.88,27.89,27.87,27.88,5200.0
2011-03-25 13:45:00,27.88,27.89,27.88,27.89,4200.0,27.88,27.89,27.88,27.89,4200.0
2011-03-25 13:50:00,27.88,27.9,27.87,27.89,19400.0,27.88,27.9,27.87,27.89,19400.0
2011-03-25 13:55:00,27.89,27.89,27.85,27.85,52400.0,27.89,27.89,27.85,27.85,52400.0
2011-03-25 14:00:00,27.85,27.85,27.79,27.79,63400.0,27.85,27.85,27.79,27.79,63400.0
2011-03-25 14:05:00,27.79,27.79,27.78,27.79,7600.0,27.79,27.79,27.78,27.79,7600.0
2011-03-25 14:10:00,27.78,27.83,27.78,27.81,16000.0,27.78,27.83,27.78,27.81,16000.0
2011-03-25 14:15:00,27.81,27.84,27.81,27.81,22800.0,27.81,27.84,27.81,27.81,22800.0
2011-03-25 14:20:00,27.82,27.82,27.81,27.82,15400.0,27.82,27.82,27.81,27.82,15400.0
2011-03-25 14:25:00,27.82,27.82,27.76,27.77,21400.0,27.82,27.82,27.76,27.77,21400.0
2011-03-25 14:30:00,27.76,27.76,27.72,27.72,20800.0,27.76,27.76,27.72,27.72,20800.0
2011-03-25 14:35:00,27.72,27.73,27.72,27.73,10200.0,27.72,27.73,27.72,27.73,10200.0
2011-03-25 14:40:00,27.73,27.74,27.72,27.74,8600.0,27.73,27.74,27.72,27.74,8600.0
2011-03-25 14:45:00,27.74,27.76,27.74,27.75,3400.0,27.74,27.76,27.74,27.75,3400.0
2011-03-25 14:50:00,27.75,27.78,27.75,27.75,8800.0,27.75,27.78,27.75,27.75,8800.0
2011-03-25 14:55:00,27.75,27.77,27.75,27.77,10000.0,27.75,27.77,27.75,27.77,10000.0
2011-03-25 15:00:00,27.77,27.78,27.77,27.77,4800.0,27.77,27.78,27.77,27.77,4800.0
2011-03-25 15:05:00,27.78,27.79,27.77,27.77,14600.0,27.78,27.79,27.77,27.77,14600.0
2011-03-25 15:10:00,27.77,27.79,27.75,27.79,11800.0,27.77,27.79,27.75,27.79,11800.0
2011-03-25 15:15:00,27.78,27.79,27.76,27.76,15800.0,27.78,27.79,27.76,27.76,15800.0
2011-03-25 15:20:00,27.76,27.78,27.74,27.74,19800.0,27.76,27.78,27.74,27.74,19800.0
2011-03-25 15:25:00,27.73,27.74,27.72,27.73,14800.0,27.73,27.74,27.72,27.73,14800.0
2011-03-25 15:30:00,27.73,27.75,27.73,27.74,11000.0,27.73,27.75,27.73,27.74,11000.0
2011-03-25 15:35:00,27.74,27.76,27.73,27.75,27400.0,27.74,27.76,27.73,27.75,27400.0
2011-03-25 15:40:00,27.75,27.77,27.74,27.75,13200.0,27.75,27.77,27.74,27.75,13200.0
2011-03-25 15:45:00,27.75,27.75,27.68,27.68,37200.0,27.75,27.75,27.68,27.68,37200.0
2011-03-25 15:50:00,27.68,27.68,27.65,27.67,43200.0,27.68,27.68,27.65,27.67,43200.0
2011-03-25 15:55:00,27.66,27.68,27.65,27.66,90000.0,27.66,27.68,27.65,27.66,90000.0
2011-03-28 09:30:00,27.65,27.65,27.53,27.63,40400.0,27.65,27.65,27.53,27.63,40400.0
2011-03-28 09:35:00,27.65,27.68,27.62,27.68,24800.0,27.65,27.68,27.62,27.68,24800.0
2011-03-28 09:40:00,27.66,27.66,27.57,27.58,21400.0,27.66,27.66,27.57,27.58,21400.0
2011-03-28 09:45:00,27.57,27.61,27.57,27.59,9800.0,27.57,27.61,27.57,27.59,9800.0
2011-03-28 09:50:00,27.6,27.61,27.59,27.61,11600.0,27.6,27.61,27.59,27.61,11600.0
2011-03-28 09:55:00,27.61,27.66,27.58,27.58,24400.0,27.61,27.66,27.58,27.58,24400.0
2011-03-28 10:00:00,27.59,27.6,27.54,27.55,21400.0,27.59,27.6,27.54,27.55,21400.0
2011-03-28 10:05:00,27.54,27.55,27.53,27.55,17200.0,27.54,27.55,27.53,27.55,17200.0
2011-03-28 10:10:00,27.55,27.57,27.54,27.57,16800.0,27.55,27.57,27.54,27.57,16800.0
2011-03-28 10:15:00,27.58,27.58,27.54,27.57,27200.0,27.58,27.58,27.54,27.57,27200.0
2011-03-28 10:20:00,27.57,27.61,27.55,27.56,13600.0,27.57,27.61,27.55,27.56,13600.0
2011-03-28 10:25:00,27.58,27.61,27.58,27.61,9800.0,27.58,27.61,27.58,27.61,9800.0
2011-03-28 10:30:00,27.61,27.62,27.6,27.6,8400.0,27.61,27.62,27.6,27.6,8400.0
2011-03-28 10:35:00,27.6,27.65,27.6,27.65,17400.0,27.6,27.65,27.6,27.65,17400.0
2011-03-28 10:40:00,27.65,27.68,27.61,27.68,26200.0,27.65,27.68,27.61,27.68,26200.0
2011-03-28 10:45:00,27.68,27.69,27.67,27.67,26400.0,27.68,27.69,27.67,27.67,26400.0
2011-03-28 10:50:00,27.67,27.7,27.65,27.66,27400.0,27.67,27.7,27.65,27.66,27400.0
2011-03-28 10:55:00,27.67,27.68,27.66,27.68,12200.0,27.67,27.68,27.66,27.68,12200.0
2011-03-28 11:00:00,27.68,27.68,27.61,27.64,27200.0,27.68,27.68,27.61,27.64,27200.0
2011-03-28 11:05:00,27.62,27.64,27.59,27.64,30000.0,27.62,27.64,27.59,27.64,30000.0
2011-03-28 11:10:00,27.64,27.67,27.63,27.65,26800.0,27.64,27.67,27.63,27.65,26800.0
2011-03-28 11:15:00,27.67,27.71,27.66,27.7,19600.0,27.67,27.71,27.66,27.7,19600.0
2011-03-28 11:20:00,27.71,27.74,27.7,27.7,27200.0,27.71,27.74,27.7,27.7,27200.0
2011-03-28 11:25:00,27.7,27.72,27.7,27.7,6000.0,27.7,27.72,27.7,27.7,6000.0
2011-03-28 11:30:00,27.71,27.75,27.71,27.74,34600.0,27.71,27.75,27.71,27.74,34600.0
2011-03-28 11:35:00,27.74,27.74,27.7,27.72,15000.0,27.74,27.74,27.7,27.72,15000.0
2011-03-28 11:40:00,27.71,27.72,27.68,27.7,22600.0,27.71,27.72,27.68,27.7,22600.0
2011-03-28 11:45:00,27.7,27.72,27.69,27.71,7600.0,27.7,27.72,27.69,27.71,7600.0
2011-03-28 11:50:00,27.71,27.73,27.71,27.71,8400.0,27.71,27.73,27.71,27.71,8400.0
2011-03-28 11:55:00,27.72,27.72,27.71,27.72,6400.0,27.72,27.72,27.71,27.72,6400.0
2011-03-28 12:00:00,27.72,27.76,27.72,27.75,19000.0,27.72,27.76,27.72,27.75,19000.0
2011-03-28 12:05:00,27.75,27.75,27.72,27.73,7200.0,27.75,27.75,27.72,27.73,7200.0
2011-03-28 12:10:00,27.73,27.75,27.72,27.74,8800.0,27.73,27.75,27.72,27.74,8800.0
2011-03-28 12:15:00,27.75,27.75,27.72,27.72,2400.0,27.75,27.75,27.72,27.72,2400.0
2011-03-28 12:20:00,27.72,27.72,27.69,27.71,14400.0,27.72,27.72,27.69,27.71,14400.0
2011-03-28 12:25:00,27.7,27.71,27.67,27.68,11600.0,27.7,27.71,27.67,27.68,11600.0
2011-03-28 12:30:00,27.67,27.68,27.65,27.66,30400.0,27.67,27.68,27.65,27.66,30400.0
2011-03-28 12:35:00,27.65,27.67,27.64,27.67,10600.0,27.65,27.67,27.64,27.67,10600.0
2011-03-28 12:40:00,27.67,27.7,27.67,27.68,7800.0,27.67,27.7,27.67,27.68,7800.0
2011-03-28 12:45:00,27.67,27.67,27.64,27.66,5600.0,27.67,27.67,27.64,27.66,5600.0
2011-03-28 12:50:00,27.64,27.65,27.63,27.64,5800.0,27.64,27.65,27.63,27.64,5800.0
2011-03-28 12:55:00,27.64,27.68,27.63,27.67,16200.0,27.64,27.68,27.63,27.67,16200.0
2011-03-28 13:00:00,27.67,27.67,27.65,27.67,5600.0,27.67,27.67,27.65,27.67,5600.0
2011-03-28 13:05:00,27.67,27.67,27.65,27.66,25400.0,27.67,27.67,27.65,27.66,25400.0
2011-03-28 13:10:00,27.66,27.68,27.66,27.67,8200.0,27.66,27.68,27.66,27.67,8200.0
2011-03-28 13:15:00,27.67,27.67,27.65,27.65,12800.0,27.67,27.67,27.65,27.65,12800.0
2011-03-28 13:20:00,27.66,27.66,27.62,27.62,24000.0,27.66,27.66,27.62,27.62,24000.0
2011-03-28 13:25:00,27.61,27.61,27.56,27.56,4600.0,27.61,27.61,27.56,27.56,4600.0
2011-03-28 13:30:00,27.55,27.56,27.5,27.52,15200.0,27.55,27.56,27.5,27.52,15200.0
2011-03-28 13:35:00,27.53,27.54,27.53,27.54,10000.0,27.53,27.54,27.53,27.54,10000.0
2011-03-28 13:40:00,27.53,27.53,27.5,27.5,7000.0,27.53,27.53,27.5,27.5,7000.0
2011-03-28 13:45:00,27.5,27.51,27.49,27.49,7800.0,27.5,27.51,27.49,27.49,7800.0
2011-03-28 13:50:00,27.49,27.49,27.47,27.48,7200.0,27.49,27.49,27.47,27.48,7200.0
2011-03-28 13:55:00,27.48,27.48,27.43,27.45,11800.0,27.48,27.48,27.43,27.45,11800.0
2011-03-28 14:00:00,27.47,27.47,27.46,27.46,7400.0,27.47,27.47,27.46,27.46,7400.0
2011-03-28 14:05:00,27.47,27.47,27.45,27.45,8400.0,27.47,27.47,27.45,27.45,8400.0
2011-03-28 14:10:00,27.46,27.47,27.43,27.45,10200.0,27.46,27.47,27.43,27.45,10200.0
2011-03-28 14:15:00,27.45,27.45,27.44,27.45,11000.0,27.45,27.45,27.44,27.45,11000.0
2011-03-28 14:20:00,27.45,27.47,27.45,27.46,29800.0,27.45,27.47,27.45,27.46,29800.0
2011-03-28 14:25:00,27.46,27.46,27.45,27.45,5400.0,27.46,27.46,27.45,27.45,5400.0
2011-03-28 14:30:00,27.45,27.45,27.44,27.45,6400.0,27.45,27.45,27.44,27.45,6400.0
2011-03-28 14:35:00,27.45,27.53,27.45,27.53,16400.0,27.45,27.53,27.45,27.53,16400.0
2011-03-28 14:40:00,27.54,27.56,27.54,27.55,15200.0,27.54,27.56,27.54,27.55,15200.0
2011-03-28 14:45:00,27.54,27.55,27.52,27.52,11400.0,27.54,27.55,27.52,27.52,11400.0
2011-03-28 14:50:00,27.52,27.55,27.49,27.5,14800.0,27.52,27.55,27.49,27.5,14800.0
2011-03-28 14:55:00,27.51,27.54,27.5,27.53,6800.0,27.51,27.54,27.5,27.53,6800.0
2011-03-28 15:00:00,27.52,27.56,27.52,27.56,14000.0,27.52,27.56,27.52,27.56,14000.0
2011-03-28 15:05:00,27.55,27.55,27.52,27.52,8800.0,27.55,27.55,27.52,27.52,8800.0
2011-03-28 15:10:00,27.53,27.54,27.52,27.52,10600.0,27.53,27.54,27.52,27.52,10600.0
2011-03-28 15:15:00,27.52,27.56,27.52,27.56,28600.0,27.52,27.56,27.52,27.56,28600.0
2011-03-28 15:20:00,27.56,27.56,27.55,27.56,22600.0,27.56,27.56,27.55,27.56,22600.0
2011-03-28 15:25:00,27.57,27.58,27.54,27.56,24800.0,27.57,27.58,27.54,27.56,24800.0
2011-03-28 15:30:00,27.56,27.57,27.54,27.54,24200.0,27.56,27.57,27.54,27.54,24200.0
2011-03-28 15:35:00,27.53,27.53,27.5,27.5,13000.0,27.53,27.53,27.5,27.5,13000.0
2011-03-28 15:40:00,27.5,27.5,27.47,27.49,16000.0,27.5,27.5,27.47,27.49,16000.0
2011-03-28 15:45:00,27.49,27.5,27.47,27.5,39600.0,27.49,27.5,27.47,27.5,39600.0
2011-03-28 15:50:00,27.5,27.5,27.47,27.47,27400.0,27.5,27.5,27.47,27.47,27400.0
2011-03-28 15:55:00,27.47,27.52,27.46,27.52,94000.0,27.47,27.52,27.46,27.52,94000.0
2011-03-29 09:30:00,27.53,27.59,27.49,27.5,36800.0,27.53,27.59,27.49,27.5,36800.0
2011-03-29 09:35:00,27.49,27.58,27.49,27.54,25800.0,27.49,27.58,27.49,27.54,25800.0
2011-03-29 09:40:00,27.54,27.57,27.53,27.55,27000.0,27.54,27.57,27.53,27.55,27000.0
2011-03-29 09:45:00,27.54,27.56,27.5,27.52,27200.0,27.54,27.56,27.5,27.52,27200.0
2011-03-29 09:50:00,27.53,27.63,27.53,27.61,60800.0,27.53,27.63,27.53,27.61,60800.0
2011-03-29 09:55:00,27.61,27.66,27.59,27.65,26400.0,27.61,27.66,27.59,27.65,26400.0
2011-03-29 10:00:00,27.63,27.68,27.6,27.65,24800.0,27.63,27.68,27.6,27.65,24800.0
2011-03-29 10:05:00,27.66,27.68,27.64,27.68,32600.0,27.66,27.68,27.64,27.68,32600.0
2011-03-29 10:10:00,27.68,27.75,27.67,27.7,75000.0,27.68,27.75,27.67,27.7,75000.0
2011-03-29 10:15:00,27.68,27.73,27.65,27.73,39200.0,27.68,27.73,27.65,27.73,39200.0
2011-03-29 10:20:00,27.73,27.73,27.7,27.71,12400.0,27.73,27.73,27.7,27.71,12400.0
2011-03-29 10:25:00,27.71,27.77,27.71,27.75,12600.0,27.71,27.77,27.71,27.75,12600.0
2011-03-29 10:30:00,27.75,27.77,27.74,27.74,14800.0,27.75,27.77,27.74,27.74,14800.0
2011-03-29 10:35:00,27.73,27.74,27.68,27.69,17600.0,27.73,27.74,27.68,27.69,17600.0
2011-03-29 10:40:00,27.68,27.7,27.61,27.61,35200.0,27.68,27.7,27.61,27.61,35200.0
2011-03-29 10:45:00,27.61,27.64,27.6,27.6,20600.0,27.61,27.64,27.6,27.6,20600.0
2011-03-29 10:50:00,27.61,27.67,27.61,27.66,53200.0,27.61,27.67,27.61,27.66,53200.0
2011-03-29 10:55:00,27.62,27.67,27.62,27.63,10400.0,27.62,27.67,27.62,27.63,10400.0
2011-03-29 11:00:00,27.64,27.7,27.64,27.68,21600.0,27.64,27.7,27.64,27.68,21600.0
2011-03-29 11:05:00,27.69,27.73,27.66,27.71,15000.0,27.69,27.73,27.66,27.71,15000.0
2011-03-29 11:10:00,27.71,27.71,27.65,27.7,22400.0,27.71,27.71,27.65,27.7,22400.0
2011-03-29 11:15:00,27.7,27.7,27.68,27.68,14600.0,27.7,27.7,27.68,27.68,14600.0
2011-03-29 11:20:00,27.66,27.7,27.65,27.67,12200.0,27.66,27.7,27.65,27.67,12200.0
2011-03-29 11:25:00,27.67,27.67,27.65,27.67,9000.0,27.67,27.67,27.65,27.67,9000.0
2011-03-29 11:30:00,27.66,27.68,27.64,27.65,18600.0,27.66,27.68,27.64,27.65,18600.0
2011-03-29 11:35:00,27.63,27.65,27.61,27.65,13200.0,27.63,27.65,27.61,27.65,13200.0
2011-03-29 11:40:00,27.65,27.66,27.63,27.64,5000.0,27.65,27.66,27.63,27.64,5000.0
2011-03-29 11:45:00,27.65,27.65,27.63,27.64,3400.0,27.65,27.65,27.63,27.64,3400.0
2011-03-29 11:50:00,27.65,27.67,27.64,27.66,24200.0,27.65,27.67,27.64,27.66,24200.0
2011-03-29 11:55:00,27.67,27.68,27.65,27.66,15000.0,27.67,27.68,27.65,27.66,15000.0
2011-03-29 12:00:00,27.66,27.67,27.65,27.66,8800.0,27.66,27.67,27.65,27.66,8800.0
2011-03-29 12:05:00,27.66,27.67,27.64,27.64,28200.0,27.66,27.67,27.64,27.64,28200.0
2011-03-29 12:10:00,27.64,27.65,27.64,27.64,3800.0,27.64,27.65,27.64,27.64,3800.0
2011-03-29 12:15:00,27.64,27.64,27.63,27.64,9400.0,27.64,27.64,27.63,27.64,9400.0
2011-03-29 12:20:00,27.64,27.64,27.61,27.63,10200.0,27.64,27.64,27.61,27.63,10200.0
2011-03-29 12:25:00,27.62,27.62,27.59,27.6,7000.0,27.62,27.62,27.59,27.6,7000.0
2011-03-29 12:30:00,27.6,27.61,27.58,27.59,12200.0,27.6,27.61,27.58,27.59,12200.0
2011-03-29 12:35:00,27.59,27.6,27.59,27.6,3000.0,27.59,27.6,27.59,27.6,3000.0
2011-03-29 12:40:00,27.6,27.6,27.57,27.57,6200.0,27.6,27.6,27.57,27.57,6200.0
2011-03-29 12:45:00,27.56,27.56,27.54,27.55,3800.0,27.56,27.56,27.54,27.55,3800.0
2011-03-29 12:50:00,27.55,27.56,27.55,27.56,4000.0,27.55,27.56,27.55,27.56,4000.0
2011-03-29 12:55:00,27.56,27.57,27.55,27.57,12400.0,27.56,27.57,27.55,27.57,12400.0
2011-03-29 13:00:00,27.57,27.59,27.55,27.58,26200.0,27.57,27.59,27.55,27.58,26200.0
2011-03-29 13:05:00,27.58,27.6,27.58,27.59,7200.0,27.58,27.6,27.58,27.59,7200.0
2011-03-29 13:10:00,27.59,27.59,27.56,27.56,12200.0,27.59,27.59,27.56,27.56,12200.0
2011-03-29 13:15:00,27.55,27.56,27.55,27.55,19000.0,27.55,27.56,27.55,27.55,19000.0
2011-03-29 13:20:00,27.56,27.56,27.54,27.55,10600.0,27.56,27.56,27.54,27.55,10600.0
2011-03-29 13:25:00,27.55,27.56,27.54,27.55,12000.0,27.55,27.56,27.54,27.55,12000.0
2011-03-29 13:30:00,27.55,27.55,27.54,27.54,12800.0,27.55,27.55,27.54,27.54,12800.0
2011-03-29 13:35:00,27.54,27.54,27.52,27.53,11400.0,27.54,27.54,27.52,27.53,11400.0
2011-03-29 13:40:00,27.54,27.55,27.53,27.55,4600.0,27.54,27.55,27.53,27.55,4600.0
2011-03-29 13:45:00,27.55,27.56,27.53,27.53,10800.0,27.55,27.56,27.53,27.53,10800.0
2011-03-29 13:50:00,27.53,27.53,27.5,27.52,5600.0,27.53,27.53,27.5,27.52,5600.0
2011-03-29 13:55:00,27.52,27.52,27.49,27.49,6600.0,27.52,27.52,27.49,27.49,6600.0
2011-03-29 14:00:00,27.49,27.53,27.49,27.53,11600.0,27.49,27.53,27.49,27.53,11600.0
2011-03-29 14:05:00,27.54,27.55,27.5,27.52,38400.0,27.54,27.55,27.5,27.52,38400.0
2011-03-29 14:10:00,27.52,27.52,27.48,27.48,17600.0,27.52,27.52,27.48,27.48,17600.0
2011-03-29 14:15:00,27.49,27.51,27.49,27.5,14000.0,27.49,27.51,27.49,27.5,14000.0
2011-03-29 14:20:00,27.5,27.5,27.48,27.49,8200.0,27.5,27.5,27.48,27.49,8200.0
2011-03-29 14:25:00,27.49,27.49,27.46,27.47,10400.0,27.49,27.49,27.46,27.47,10400.0
2011-03-29 14:30:00,27.47,27.48,27.46,27.46,18800.0,27.47,27.48,27.46,27.46,18800.0
2011-03-29 14:35:00,27.46,27.47,27.45,27.45,16000.0,27.46,27.47,27.45,27.45,16000.0
2011-03-29 14:40:00,27.45,27.47,27.45,27.47,13600.0,27.45,27.47,27.45,27.47,13600.0
2011-03-29 14:45:00,27.46,27.49,27.46,27.48,14000.0,27.46,27.49,27.46,27.48,14000.0
2011-03-29 14:50:00,27.48,27.5,27.48,27.49,15600.0,27.48,27.5,27.48,27.49,15600.0
2011-03-29 14:55:00,27.49,27.52,27.49,27.5,19400.0,27.49,27.52,27.49,27.5,19400.0
2011-03-29 15:00:00,27.5,27.53,27.5,27.53,18000.0,27.5,27.53,27.5,27.53,18000.0
2011-03-29 15:05:00,27.53,27.53,27.51,27.51,20200.0,27.53,27.53,27.51,27.51,20200.0
2011-03-29 15:10:00,27.51,27.55,27.5,27.54,19400.0,27.51,27.55,27.5,27.54,19400.0
2011-03-29 15:15:00,27.54,27.56,27.5,27.51,32000.0,27.54,27.56,27.5,27.51,32000.0
2011-03-29 15:20:00,27.51,27.55,27.49,27.54,35400.0,27.51,27.55,27.49,27.54,35400.0
2011-03-29 15:25:00,27.54,27.57,27.54,27.55,47400.0,27.54,27.57,27.54,27.55,47400.0
2011-03-29 15:30:00,27.56,27.58,27.56,27.58,17400.0,27.56,27.58,27.56,27.58,17400.0
2011-03-29 15:35:00,27.58,27.61,27.58,27.61,35200.0,27.58,27.61,27.58,27.61,35200.0
2011-03-29 15:40:00,27.61,27.61,27.59,27.6,17400.0,27.61,27.61,27.59,27.6,17400.0
2011-03-29 15:45:00,27.6,27.6,27.58,27.59,21800.0,27.6,27.6,27.58,27.59,21800.0
2011-03-29 15:50:00,27.59,27.59,27.55,27.57,35400.0,27.59,27.59,27.55,27.57,35400.0
2011-03-29 15:55:00,27.57,27.59,27.56,27.57,41600.0,27.57,27.59,27.56,27.57,41600.0
2011-03-30 09:30:00,27.72,27.86,27.71,27.81,65800.0,27.72,27.86,27.71,27.81,65800.0
2011-03-30 09:35:00,27.79,27.86,27.79,27.83,29400.0,27.79,27.86,27.79,27.83,29400.0
2011-03-30 09:40:00,27.82,27.84,27.81,27.82,25400.0,27.82,27.84,27.81,27.82,25400.0
2011-03-30 09:45:00,27.82,27.88,27.82,27.85,36400.0,27.82,27.88,27.82,27.85,36400.0
2011-03-30 09:50:00,27.86,27.87,27.82,27.84,14600.0,27.86,27.87,27.82,27.84,14600.0
2011-03-30 09:55:00,27.81,27.81,27.71,27.72,21000.0,27.81,27.81,27.71,27.72,21000.0
2011-03-30 10:00:00,27.72,27.75,27.7,27.75,16000.0,27.72,27.75,27.7,27.75,16000.0
2011-03-30 10:05:00,27.75,27.79,27.7,27.78,24600.0,27.75,27.79,27.7,27.78,24600.0
2011-03-30 10:10:00,27.78,27.8,27.75,27.75,13000.0,27.78,27.8,27.75,27.75,13000.0
2011-03-30 10:15:00,27.75,27.79,27.74,27.77,16000.0,27.75,27.79,27.74,27.77,16000.0
2011-03-30 10:20:00,27.77,27.83,27.77,27.83,14200.0,27.77,27.83,27.77,27.83,14200.0
2011-03-30 10:25:00,27.82,27.82,27.77,27.79,14200.0,27.82,27.82,27.77,27.79,14200.0
2011-03-30 10:30:00,27.79,27.85,27.78,27.85,11400.0,27.79,27.85,27.78,27.85,11400.0
2011-03-30 10:35:00,27.85,27.9,27.85,27.89,18600.0,27.85,27.9,27.85,27.89,18600.0
2011-03-30 10:40:00,27.88,27.95,27.88,27.95,40800.0,27.88,27.95,27.88,27.95,40800.0
2011-03-30 10:45:00,27.93,27.94,27.9,27.93,21000.0,27.93,27.94,27.9,27.93,21000.0
2011-03-30 10:50:00,27.9,27.95,27.9,27.93,6800.0,27.9,27.95,27.9,27.93,6800.0
2011-03-30 10:55:00,27.93,28.0,27.93,27.98,7000.0,27.93,28.0,27.93,27.98,7000.0
2011-03-30 11:00:00,27.98,27.98,27.84,27.85,21800.0,27.98,27.98,27.84,27.85,21800.0
2011-03-30 11:05:00,27.85,27.85,27.78,27.78,12000.0,27.85,27.85,27.78,27.78,12000.0
2011-03-30 11:10:00,27.79,27.82,27.77,27.81,11200.0,27.79,27.82,27.77,27.81,11200.0
2011-03-30 11:15:00,27.82,27.89,27.81,27.85,18400.0,27.82,27.89,27.81,27.85,18400.0
2011-03-30 11:20:00,27.86,27.86,27.8,27.8,18400.0,27.86,27.86,27.8,27.8,18400.0
2011-03-30 11:25:00,27.8,27.82,27.79,27.79,7200.0,27.8,27.82,27.79,27.79,7200.0
2011-03-30 11:30:00,27.81,27.85,27.81,27.82,15400.0,27.81,27.85,27.81,27.82,15400.0
2011-03-30 11:35:00,27.83,27.83,27.77,27.79,6800.0,27.83,27.83,27.77,27.79,6800.0
2011-03-30 11:40:00,27.78,27.82,27.78,27.79,7200.0,27.78,27.82,27.78,27.79,7200.0
2011-03-30 11:45:00,27.79,27.8,27.77,27.78,4200.0,27.79,27.8,27.77,27.78,4200.0
2011-03-30 11:50:00,27.8,27.82,27.8,27.82,2400.0,27.8,27.82,27.8,27.82,2400.0
2011-03-30 11:55:00,27.82,27.84,27.82,27.83,4800.0,27.82,27.84,27.82,27.83,4800.0
2011-03-30 12:00:00,27.83,27.87,27.83,27.86,10200.0,27.83,27.87,27.83,27.86,10200.0
2011-03-30 12:05:00,27.88,27.88,27.87,27.88,3800.0,27.88,27.88,27.87,27.88,3800.0
2011-03-30 12:10:00,27.89,27.9,27.87,27.9,13400.0,27.89,27.9,27.87,27.9,13400.0
2011-03-30 12:15:00,27.91,27.96,27.91,27.96,20000.0,27.91,27.96,27.91,27.96,20000.0
2011-03-30 12:20:00,27.96,27.98,27.94,27.95,17600.0,27.96,27.98,27.94,27.95,17600.0
2011-03-30 12:25:00,27.93,27.93,27.88,27.88,14600.0,27.93,27.93,27.88,27.88,14600.0
2011-03-30 12:30:00,27.88,27.9,27.88,27.9,8400.0,27.88,27.9,27.88,27.9,8400.0
2011-03-30 12:35:00,27.88,27.92,27.86,27.92,3600.0,27.88,27.92,27.86,27.92,3600.0
2011-03-30 12:40:00,27.93,27.93,27.86,27.86,2400.0,27.93,27.93,27.86,27.86,2400.0
2011-03-30 12:45:00,27.86,27.87,27.86,27.86,7000.0,27.86,27.87,27.86,27.86,7000.0
2011-03-30 12:50:00,27.86,27.87,27.84,27.86,14400.0,27.86,27.87,27.84,27.86,14400.0
2011-03-30 12:55:00,27.86,27.87,27.85,27.85,3200.0,27.86,27.87,27.85,27.85,3200.0
2011-03-30 13:00:00,27.84,27.9,27.84,27.9,6800.0,27.84,27.9,27.84,27.9,6800.0
2011-03-30 13:05:00,27.9,27.94,27.9,27.91,4000.0,27.9,27.94,27.9,27.91,4000.0
2011-03-30 13:10:00,27.91,27.92,27.91,27.91,4800.0,27.91,27.92,27.91,27.91,4800.0
2011-03-30 13:15:00,27.91,27.91,27.9,27.91,4400.0,27.91,27.91,27.9,27.91,4400.0
2011-03-30 13:20:00,27.92,27.93,27.91,27.93,4800.0,27.92,27.93,27.91,27.93,4800.0
2011-03-30 13:25:00,27.93,27.94,27.92,27.92,3000.0,27.93,27.94,27.92,27.92,3000.0
2011-03-30 13:30:00,27.92,27.92,27.91,27.91,4800.0,27.92,27.92,27.91,27.91,4800.0
2011-03-30 13:35:00,27.91,27.92,27.89,27.89,4800.0,27.91,27.92,27.89,27.89,4800.0
2011-03-30 13:40:00,27.89,27.91,27.89,27.9,5400.0,27.89,27.91,27.89,27.9,5400.0
2011-03-30 13:45:00,27.9,27.9,27.88,27.88,8200.0,27.9,27.9,27.88,27.88,8200.0
2011-03-30 13:50:00,27.85,27.86,27.81,27.81,5000.0,27.85,27.86,27.81,27.81,5000.0
2011-03-30 13:55:00,27.82,27.83,27.8,27.81,3800.0,27.82,27.83,27.8,27.81,3800.0
2011-03-30 14:00:00,27.81,27.85,27.81,27.85,5200.0,27.81,27.85,27.81,27.85,5200.0
2011-03-30 14:05:00,27.85,27.86,27.84,27.86,9000.0,27.85,27.86,27.84,27.86,9000.0
2011-03-30 14:10:00,27.85,27.85,27.84,27.84,6000.0,27.85,27.85,27.84,27.84,6000.0
2011-03-30 14:15:00,27.83,27.85,27.83,27.85,10600.0,27.83,27.85,27.83,27.85,10600.0
2011-03-30 14:20:00,27.85,27.86,27.85,27.85,16000.0,27.85,27.86,27.85,27.85,16000.0
2011-03-30 14:25:00,27.85,27.85,27.82,27.82,15000.0,27.85,27.85,27.82,27.82,15000.0
2011-03-30 14:30:00,27.83,27.83,27.81,27.81,17000.0,27.83,27.83,27.81,27.81,17000.0
2011-03-30 14:35:00,27.81,27.82,27.8,27.81,7000.0,27.81,27.82,27.8,27.81,7000.0
2011-03-30 14:40:00,27.81,27.83,27.81,27.81,17800.0,27.81,27.83,27.81,27.81,17800.0
2011-03-30 14:45:00,27.81,27.81,27.79,27.79,4000.0,27.81,27.81,27.79,27.79,4000.0
2011-03-30 14:50:00,27.79,27.81,27.79,27.8,20000.0,27.79,27.81,27.79,27.8,20000.0
2011-03-30 14:55:00,27.8,27.8,27.78,27.78,38000.0,27.8,27.8,27.78,27.78,38000.0
2011-03-30 15:00:00,27.79,27.82,27.79,27.82,21800.0,27.79,27.82,27.79,27.82,21800.0
2011-03-30 15:05:00,27.81,27.84,27.81,27.83,8400.0,27.81,27.84,27.81,27.83,8400.0
2011-03-30 15:10:00,27.83,27.86,27.83,27.86,14200.0,27.83,27.86,27.83,27.86,14200.0
2011-03-30 15:15:00,27.85,27.9,27.85,27.9,27400.0,27.85,27.9,27.85,27.9,27400.0
2011-03-30 15:20:00,27.9,27.92,27.89,27.91,30400.0,27.9,27.92,27.89,27.91,30400.0
2011-03-30 15:25:00,27.91,27.94,27.91,27.93,34600.0,27.91,27.94,27.91,27.93,34600.0
2011-03-30 15:30:00,27.93,27.99,27.93,27.98,83400.0,27.93,27.99,27.93,27.98,83400.0
2011-03-30 15:35:00,27.97,28.03,27.97,28.02,46000.0,27.97,28.03,27.97,28.02,46000.0
2011-03-30 15:40:00,28.02,28.07,28.01,28.06,57000.0,28.02,28.07,28.01,28.06,57000.0
2011-03-30 15:45:00,28.06,28.07,28.05,28.05,67400.0,28.06,28.07,28.05,28.05,67400.0
2011-03-30 15:50:00,28.06,28.1,28.03,28.1,100400.0,28.06,28.1,28.03,28.1,100400.0
2011-03-30 15:55:00,28.1,28.13,28.08,28.1,169200.0,28.1,28.13,28.08,28.1,169200.0
2011-03-31 09:30:00,28.1,28.12,28.02,28.03,24800.0,28.1,28.12,28.02,28.03,24800.0
2011-03-31 09:35:00,28.05,28.06,27.86,27.86,27800.0,28.05,28.06,27.86,27.86,27800.0
2011-03-31 09:40:00,27.85,27.86,27.78,27.78,23200.0,27.85,27.86,27.78,27.78,23200.0
2011-03-31 09:45:00,27.78,27.78,27.67,27.72,27800.0,27.78,27.78,27.67,27.72,27800.0
2011-03-31 09:50:00,27.74,27.8,27.69,27.7,41800.0,27.74,27.8,27.69,27.7,41800.0
2011-03-31 09:55:00,27.7,27.7,27.6,27.6,58200.0,27.7,27.7,27.6,27.6,58200.0
2011-03-31 10:00:00,27.61,27.64,27.6,27.6,29000.0,27.61,27.64,27.6,27.6,29000.0
2011-03-31 10:05:00,27.6,27.61,27.53,27.58,21600.0,27.6,27.61,27.53,27.58,21600.0
2011-03-31 10:10:00,27.58,27.58,27.53,27.55,20400.0,27.58,27.58,27.53,27.55,20400.0
2011-03-31 10:15:00,27.56,27.57,27.52,27.52,18200.0,27.56,27.57,27.52,27.52,18200.0
2011-03-31 10:20:00,27.52,27.55,27.52,27.53,20200.0,27.52,27.55,27.52,27.53,20200.0
2011-03-31 10:25:00,27.52,27.63,27.52,27.57,48600.0,27.52,27.63,27.52,27.57,48600.0
2011-03-31 10:30:00,27.57,27.61,27.57,27.58,25600.0,27.57,27.61,27.57,27.58,25600.0
2011-03-31 10:35:00,27.59,27.61,27.53,27.53,14000.0,27.59,27.61,27.53,27.53,14000.0
2011-03-31 10:40:00,27.54,27.54,27.52,27.53,24600.0,27.54,27.54,27.52,27.53,24600.0
2011-03-31 10:45:00,27.53,27.57,27.5,27.5,27600.0,27.53,27.57,27.5,27.5,27600.0
2011-03-31 10:50:00,27.5,27.51,27.46,27.48,46600.0,27.5,27.51,27.46,27.48,46600.0
2011-03-31 10:55:00,27.48,27.52,27.47,27.5,71600.0,27.48,27.52,27.47,27.5,71600.0
2011-03-31 11:00:00,27.5,27.59,27.48,27.5,62400.0,27.5,27.59,27.48,27.5,62400.0
2011-03-31 11:05:00,27.52,27.52,27.46,27.52,39400.0,27.52,27.52,27.46,27.52,39400.0
2011-03-31 11:10:00,27.53,27.57,27.53,27.54,17200.0,27.53,27.57,27.53,27.54,17200.0
2011-03-31 11:15:00,27.55,27.55,27.5,27.52,151000.0,27.55,27.55,27.5,27.52,151000.0
2011-03-31 11:20:00,27.53,27.55,27.53,27.54,4600.0,27.53,27.55,27.53,27.54,4600.0
2011-03-31 11:25:00,27.53,27.55,27.5,27.53,10800.0,27.53,27.55,27.5,27.53,10800.0
2011-03-31 11:30:00,27.54,27.58,27.54,27.58,6000.0,27.54,27.58,27.54,27.58,6000.0
2011-03-31 11:35:00,27.57,27.57,27.5,27.51,23400.0,27.57,27.57,27.5,27.51,23400.0
2011-03-31 11:40:00,27.54,27.57,27.54,27.57,7000.0,27.54,27.57,27.54,27.57,7000.0
2011-03-31 11:45:00,27.56,27.58,27.55,27.58,9800.0,27.56,27.58,27.55,27.58,9800.0
2011-03-31 11:50:00,27.59,27.6,27.57,27.57,5000.0,27.59,27.6,27.57,27.57,5000.0
2011-03-31 11:55:00,27.57,27.6,27.57,27.6,4800.0,27.57,27.6,27.57,27.6,4800.0
2011-03-31 12:00:00,27.6,27.61,27.57,27.58,11200.0,27.6,27.61,27.57,27.58,11200.0
2011-03-31 12:05:00,27.58,27.62,27.58,27.62,7600.0,27.58,27.62,27.58,27.62,7600.0
2011-03-31 12:10:00,27.63,27.63,27.57,27.58,12800.0,27.63,27.63,27.57,27.58,12800.0
2011-03-31 12:15:00,27.58,27.6,27.58,27.59,11400.0,27.58,27.6,27.58,27.59,11400.0
2011-03-31 12:20:00,27.6,27.61,27.59,27.61,9000.0,27.6,27.61,27.59,27.61,9000.0
2011-03-31 12:25:00,27.6,27.62,27.6,27.61,21800.0,27.6,27.62,27.6,27.61,21800.0
2011-03-31 12:30:00,27.61,27.64,27.61,27.63,22000.0,27.61,27.64,27.61,27.63,22000.0
2011-03-31 12:35:00,27.63,27.68,27.63,27.67,21600.0,27.63,27.68,27.63,27.67,21600.0
2011-03-31 12:40:00,27.66,27.67,27.65,27.67,13600.0,27.66,27.67,27.65,27.67,13600.0
2011-03-31 12:45:00,27.67,27.68,27.66,27.66,6600.0,27.67,27.68,27.66,27.66,6600.0
2011-03-31 12:50:00,27.66,27.66,27.6,27.61,16400.0,27.66,27.66,27.6,27.61,16400.0
2011-03-31 12:55:00,27.62,27.66,27.62,27.66,6800.0,27.62,27.66,27.62,27.66,6800.0
2011-03-31 13:00:00,27.66,27.7,27.66,27.69,25400.0,27.66,27.7,27.66,27.69,25400.0
2011-03-31 13:05:00,27.69,27.71,27.68,27.68,17600.0,27.69,27.71,27.68,27.68,17600.0
2011-03-31 13:10:00,27.68,27.71,27.68,27.68,11600.0,27.68,27.71,27.68,27.68,11600.0
2011-03-31 13:15:00,27.68,27.69,27.67,27.69,11000.0,27.68,27.69,27.67,27.69,11000.0
2011-03-31 13:20:00,27.68,27.7,27.68,27.7,5000.0,27.68,27.7,27.68,27.7,5000.0
2011-03-31 13:25:00,27.7,27.72,27.7,27.7,19400.0,27.7,27.72,27.7,27.7,19400.0
2011-03-31 13:30:00,27.7,27.71,27.69,27.71,13400.0,27.7,27.71,27.69,27.71,13400.0
2011-03-31 13:35:00,27.7,27.71,27.7,27.7,4200.0,27.7,27.71,27.7,27.7,4200.0
2011-03-31 13:40:00,27.71,27.71,27.71,27.71,5000.0,27.71,27.71,27.71,27.71,5000.0
2011-03-31 13:45:00,27.71,27.71,27.7,27.7,2200.0,27.71,27.71,27.7,27.7,2200.0
2011-03-31 13:50:00,27.71,27.72,27.69,27.7,10600.0,27.71,27.72,27.69,27.7,10600.0
2011-03-31 13:55:00,27.7,27.7,27.69,27.7,8200.0,27.7,27.7,27.69,27.7,8200.0
2011-03-31 14:00:00,27.7,27.71,27.69,27.69,13600.0,27.7,27.71,27.69,27.69,13600.0
2011-03-31 14:05:00,27.69,27.7,27.68,27.69,17000.0,27.69,27.7,27.68,27.69,17000.0
2011-03-31 14:10:00,27.7,27.71,27.69,27.7,17600.0,27.7,27.71,27.69,27.7,17600.0
2011-03-31 14:15:00,27.7,27.74,27.7,27.73,17000.0,27.7,27.74,27.7,27.73,17000.0
2011-03-31 14:20:00,27.73,27.74,27.71,27.72,10800.0,27.73,27.74,27.71,27.72,10800.0
2011-03-31 14:25:00,27.72,27.73,27.7,27.7,8400.0,27.72,27.73,27.7,27.7,8400.0
2011-03-31 14:30:00,27.68,27.71,27.68,27.71,5200.0,27.68,27.71,27.68,27.71,5200.0
2011-03-31 14:35:00,27.71,27.73,27.71,27.72,8000.0,27.71,27.73,27.71,27.72,8000.0
2011-03-31 14:40:00,27.73,27.73,27.72,27.72,5400.0,27.73,27.73,27.72,27.72,5400.0
2011-03-31 14:45:00,27.72,27.76,27.72,27.75,13800.0,27.72,27.76,27.72,27.75,13800.0
2011-03-31 14:50:00,27.75,27.75,27.75,27.75,9200.0,27.75,27.75,27.75,27.75,9200.0
2011-03-31 14:55:00,27.75,27.75,27.75,27.75,21600.0,27.75,27.75,27.75,27.75,21600.0
2011-03-31 15:00:00,27.75,27.75,27.75,27.75,32800.0,27.75,27.75,27.75,27.75,32800.0
2011-03-31 15:05:00,27.75,27.76,27.75,27.75,8800.0,27.75,27.76,27.75,27.75,8800.0
2011-03-31 15:10:00,27.75,27.76,27.75,27.76,19800.0,27.75,27.76,27.75,27.76,19800.0
2011-03-31 15:15:00,27.76,27.77,27.75,27.75,13000.0,27.76,27.77,27.75,27.75,13000.0
2011-03-31 15:20:00,27.75,27.77,27.75,27.75,17200.0,27.75,27.77,27.75,27.75,17200.0
2011-03-31 15:25:00,27.75,27.76,27.75,27.75,13200.0,27.75,27.76,27.75,27.75,13200.0
2011-03-31 15:30:00,27.75,27.77,27.75,27.75,20400.0,27.75,27.77,27.75,27.75,20400.0
2011-03-31 15:35:00,27.75,27.78,27.75,27.77,34200.0,27.75,27.78,27.75,27.77,34200.0
2011-03-31 15:40:00,27.77,27.79,27.77,27.78,21400.0,27.77,27.79,27.77,27.78,21400.0
2011-03-31 15:45:00,27.78,27.78,27.75,27.77,32400.0,27.78,27.78,27.75,27.77,32400.0
2011-03-31 15:50:00,27.75,27.77,27.74,27.75,161600.0,27.75,27.77,27.74,27.75,161600.0
2011-03-31 15:55:00,27.75,27.78,27.75,27.75,220800.0,27.75,27.78,27.75,27.75,220800.0
2011-04-01 09:30:00,27.92,28.02,27.9,28.02,61200.0,27.92,28.02,27.9,28.02,61200.0
2011-04-01 09:35:00,28.02,28.49,28.0,28.32,182200.0,28.02,28.49,28.0,28.32,182200.0
2011-04-01 09:40:00,28.29,28.34,28.27,28.29,84800.0,28.29,28.34,28.27,28.29,84800.0
2011-04-01 09:45:00,28.29,28.38,28.25,28.27,69800.0,28.29,28.38,28.25,28.27,69800.0
2011-04-01 09:50:00,28.27,28.3,28.25,28.3,51800.0,28.27,28.3,28.25,28.3,51800.0
2011-04-01 09:55:00,28.3,28.53,28.29,28.51,130400.0,28.3,28.53,28.29,28.51,130400.0
2011-04-01 10:00:00,28.5,28.54,28.4,28.41,75200.0,28.5,28.54,28.4,28.41,75200.0
2011-04-01 10:05:00,28.42,28.46,28.41,28.43,48800.0,28.42,28.46,28.41,28.43,48800.0
2011-04-01 10:10:00,28.47,28.58,28.44,28.51,70200.0,28.47,28.58,28.44,28.51,70200.0
2011-04-01 10:15:00,28.49,28.5,28.43,28.48,27600.0,28.49,28.5,28.43,28.48,27600.0
2011-04-01 10:20:00,28.48,28.5,28.45,28.47,32000.0,28.48,28.5,28.45,28.47,32000.0
2011-04-01 10:25:00,28.47,28.5,28.46,28.47,22800.0,28.47,28.5,28.46,28.47,22800.0
2011-04-01 10:30:00,28.47,28.49,28.45,28.48,28600.0,28.47,28.49,28.45,28.48,28600.0
2011-04-01 10:35:00,28.49,28.52,28.48,28.52,22600.0,28.49,28.52,28.48,28.52,22600.0
2011-04-01 10:40:00,28.5,28.55,28.5,28.54,19800.0,28.5,28.55,28.5,28.54,19800.0
2011-04-01 10:45:00,28.55,28.6,28.55,28.56,29600.0,28.55,28.6,28.55,28.56,29600.0
2011-04-01 10:50:00,28.54,28.6,28.53,28.59,54400.0,28.54,28.6,28.53,28.59,54400.0
2011-04-01 10:55:00,28.6,28.6,28.52,28.52,44200.0,28.6,28.6,28.52,28.52,44200.0
2011-04-01 11:00:00,28.51,28.52,28.47,28.47,18400.0,28.51,28.52,28.47,28.47,18400.0
2011-04-01 11:05:00,28.47,28.49,28.43,28.49,13800.0,28.47,28.49,28.43,28.49,13800.0
2011-04-01 11:10:00,28.5,28.5,28.43,28.43,14400.0,28.5,28.5,28.43,28.43,14400.0
2011-04-01 11:15:00,28.43,28.46,28.29,28.29,54000.0,28.43,28.46,28.29,28.29,54000.0
2011-04-01 11:20:00,28.3,28.33,28.29,28.33,12000.0,28.3,28.33,28.29,28.33,12000.0
2011-04-01 11:25:00,28.33,28.37,28.33,28.37,7800.0,28.33,28.37,28.33,28.37,7800.0
2011-04-01 11:30:00,28.38,28.4,28.32,28.4,21800.0,28.38,28.4,28.32,28.4,21800.0
2011-04-01 11:35:00,28.41,28.43,28.37,28.4,11400.0,28.41,28.43,28.37,28.4,11400.0
2011-04-01 11:40:00,28.39,28.4,28.32,28.38,33200.0,28.39,28.4,28.32,28.38,33200.0
2011-04-01 11:45:00,28.39,28.4,28.33,28.36,13400.0,28.39,28.4,28.33,28.36,13400.0
2011-04-01 11:50:00,28.35,28.36,28.3,28.3,14400.0,28.35,28.36,28.3,28.3,14400.0
2011-04-01 11:55:00,28.3,28.32,28.27,28.28,23000.0,28.3,28.32,28.27,28.28,23000.0
2011-04-01 12:00:00,28.28,28.28,28.22,28.24,24000.0,28.28,28.28,28.22,28.24,24000.0
2011-04-01 12:05:00,28.24,28.25,28.22,28.23,15600.0,28.24,28.25,28.22,28.23,15600.0
2011-04-01 12:10:00,28.23,28.23,28.2,28.22,12800.0,28.23,28.23,28.2,28.22,12800.0
2011-04-01 12:15:00,28.22,28.24,28.2,28.21,19600.0,28.22,28.24,28.2,28.21,19600.0
2011-04-01 12:20:00,28.2,28.24,28.2,28.24,7800.0,28.2,28.24,28.2,28.24,7800.0
2011-04-01 12:25:00,28.22,28.23,28.2,28.22,6000.0,28.22,28.23,28.2,28.22,6000.0
2011-04-01 12:30:00,28.21,28.22,28.2,28.2,6800.0,28.21,28.22,28.2,28.2,6800.0
2011-04-01 12:35:00,28.2,28.2,28.18,28.19,15800.0,28.2,28.2,28.18,28.19,15800.0
2011-04-01 12:40:00,28.18,28.2,28.18,28.2,11200.0,28.18,28.2,28.18,28.2,11200.0
2011-04-01 12:45:00,28.2,28.22,28.19,28.2,12200.0,28.2,28.22,28.19,28.2,12200.0
2011-04-01 12:50:00,28.19,28.22,28.18,28.21,10600.0,28.19,28.22,28.18,28.21,10600.0
2011-04-01 12:55:00,28.21,28.24,28.21,28.23,10600.0,28.21,28.24,28.21,28.23,10600.0
2011-04-01 13:00:00,28.24,28.24,28.23,28.23,7000.0,28.24,28.24,28.23,28.23,7000.0
2011-04-01 13:05:00,28.23,28.25,28.22,28.25,7200.0,28.23,28.25,28.22,28.25,7200.0
2011-04-01 13:10:00,28.25,28.28,28.24,28.24,13000.0,28.25,28.28,28.24,28.24,13000.0
2011-04-01 13:15:00,28.24,28.26,28.24,28.25,9600.0,28.24,28.26,28.24,28.25,9600.0
2011-04-01 13:20:00,28.25,28.25,28.2,28.23,7000.0,28.25,28.25,28.2,28.23,7000.0
2011-04-01 13:25:00,28.22,28.24,28.18,28.2,14200.0,28.22,28.24,28.18,28.2,14200.0
2011-04-01 13:30:00,28.2,28.28,28.19,28.28,46000.0,28.2,28.28,28.19,28.28,46000.0
2011-04-01 13:35:00,28.28,28.28,28.25,28.25,17600.0,28.28,28.28,28.25,28.25,17600.0
2011-04-01 13:40:00,28.25,28.28,28.24,28.28,8600.0,28.25,28.28,28.24,28.28,8600.0
2011-04-01 13:45:00,28.27,28.31,28.27,28.3,14600.0,28.27,28.31,28.27,28.3,14600.0
2011-04-01 13:50:00,28.31,28.34,28.31,28.34,12400.0,28.31,28.34,28.31,28.34,12400.0
2011-04-01 13:55:00,28.34,28.34,28.3,28.3,13800.0,28.34,28.34,28.3,28.3,13800.0
2011-04-01 14:00:00,28.3,28.3,28.27,28.27,13400.0,28.3,28.3,28.27,28.27,13400.0
2011-04-01 14:05:00,28.27,28.3,28.27,28.29,11400.0,28.27,28.3,28.27,28.29,11400.0
2011-04-01 14:10:00,28.3,28.33,28.3,28.32,10600.0,28.3,28.33,28.3,28.32,10600.0
2011-04-01 14:15:00,28.32,28.32,28.25,28.25,33800.0,28.32,28.32,28.25,28.25,33800.0
2011-04-01 14:20:00,28.25,28.27,28.22,28.23,15400.0,28.25,28.27,28.22,28.23,15400.0
2011-04-01 14:25:00,28.23,28.23,28.22,28.23,9600.0,28.23,28.23,28.22,28.23,9600.0
2011-04-01 14:30:00,28.22,28.23,28.21,28.22,6200.0,28.22,28.23,28.21,28.22,6200.0
2011-04-01 14:35:00,28.21,28.29,28.21,28.28,15200.0,28.21,28.29,28.21,28.28,15200.0
2011-04-01 14:40:00,28.27,28.27,28.18,28.18,16000.0,28.27,28.27,28.18,28.18,16000.0
2011-04-01 14:45:00,28.18,28.19,28.16,28.17,13200.0,28.18,28.19,28.16,28.17,13200.0
2011-04-01 14:50:00,28.17,28.21,28.17,28.21,23400.0,28.17,28.21,28.17,28.21,23400.0
2011-04-01 14:55:00,28.21,28.23,28.2,28.22,17400.0,28.21,28.23,28.2,28.22,17400.0
2011-04-01 15:00:00,28.23,28.23,28.18,28.21,25200.0,28.23,28.23,28.18,28.21,25200.0
2011-04-01 15:05:00,28.21,28.21,28.17,28.18,16800.0,28.21,28.21,28.17,28.18,16800.0
2011-04-01 15:10:00,28.18,28.18,28.15,28.15,20600.0,28.18,28.18,28.15,28.15,20600.0
2011-04-01 15:15:00,28.15,28.15,28.13,28.13,21200.0,28.15,28.15,28.13,28.13,21200.0
2011-04-01 15:20:00,28.13,28.16,28.13,28.16,14800.0,28.13,28.16,28.13,28.16,14800.0
2011-04-01 15:25:00,28.16,28.18,28.16,28.17,20200.0,28.16,28.18,28.16,28.17,20200.0
2011-04-01 15:30:00,28.18,28.2,28.18,28.2,19000.0,28.18,28.2,28.18,28.2,19000.0
2011-04-01 15:35:00,28.2,28.2,28.16,28.16,15400.0,28.2,28.2,28.16,28.16,15400.0
2011-04-01 15:40:00,28.16,28.22,28.16,28.21,31400.0,28.16,28.22,28.16,28.21,31400.0
2011-04-01 15:45:00,28.21,28.21,28.18,28.18,37800.0,28.21,28.21,28.18,28.18,37800.0
2011-04-01 15:50:00,28.18,28.2,28.17,28.19,55000.0,28.18,28.2,28.17,28.19,55000.0
2011-04-01 15:55:00,28.18,28.38,28.18,28.36,557600.0,28.18,28.38,28.18,28.36,557600.0
2011-04-04 09:30:00,28.34,28.4,28.28,28.33,19000.0,28.34,28.4,28.28,28.33,19000.0
2011-04-04 09:35:00,28.3,28.39,28.25,28.31,15600.0,28.3,28.39,28.25,28.31,15600.0
2011-04-04 09:40:00,28.3,28.31,28.1,28.17,14200.0,28.3,28.31,28.1,28.17,14200.0
2011-04-04 09:45:00,28.16,28.24,28.16,28.24,18800.0,28.16,28.24,28.16,28.24,18800.0
2011-04-04 09:50:00,28.24,28.28,28.18,28.2,21200.0,28.24,28.28,28.18,28.2,21200.0
2011-04-04 09:55:00,28.18,28.28,28.18,28.25,14600.0,28.18,28.28,28.18,28.25,14600.0
2011-04-04 10:00:00,28.25,28.25,28.2,28.25,18000.0,28.25,28.25,28.2,28.25,18000.0
2011-04-04 10:05:00,28.25,28.28,28.18,28.2,42400.0,28.25,28.28,28.18,28.2,42400.0
2011-04-04 10:10:00,28.2,28.27,28.18,28.26,11000.0,28.2,28.27,28.18,28.26,11000.0
2011-04-04 10:15:00,28.25,28.25,28.2,28.22,10200.0,28.25,28.25,28.2,28.22,10200.0
2011-04-04 10:20:00,28.22,28.24,28.2,28.2,4800.0,28.22,28.24,28.2,28.2,4800.0
2011-04-04 10:25:00,28.2,28.21,28.15,28.15,8600.0,28.2,28.21,28.15,28.15,8600.0
2011-04-04 10:30:00,28.16,28.24,28.16,28.23,4800.0,28.16,28.24,28.16,28.23,4800.0
2011-04-04 10:35:00,28.24,28.26,28.24,28.26,5200.0,28.24,28.26,28.24,28.26,5200.0
2011-04-04 10:40:00,28.27,28.27,28.25,28.25,5800.0,28.27,28.27,28.25,28.25,5800.0
2011-04-04 10:45:00,28.24,28.29,28.23,28.29,7000.0,28.24,28.29,28.23,28.29,7000.0
2011-04-04 10:50:00,28.28,28.3,28.27,28.3,5400.0,28.28,28.3,28.27,28.3,5400.0
2011-04-04 10:55:00,28.29,28.29,28.13,28.18,68800.0,28.29,28.29,28.13,28.18,68800.0
2011-04-04 11:00:00,28.19,28.23,28.18,28.21,12400.0,28.19,28.23,28.18,28.21,12400.0
2011-04-04 11:05:00,28.2,28.24,28.2,28.23,11000.0,28.2,28.24,28.2,28.23,11000.0
2011-04-04 11:10:00,28.21,28.22,28.16,28.17,14400.0,28.21,28.22,28.16,28.17,14400.0
2011-04-04 11:15:00,28.18,28.19,28.17,28.18,18200.0,28.18,28.19,28.17,28.18,18200.0
2011-04-04 11:20:00,28.18,28.18,28.14,28.15,7000.0,28.18,28.18,28.14,28.15,7000.0
2011-04-04 11:25:00,28.15,28.15,28.14,28.15,3600.0,28.15,28.15,28.14,28.15,3600.0
2011-04-04 11:30:00,28.14,28.15,28.14,28.15,9200.0,28.14,28.15,28.14,28.15,9200.0
2011-04-04 11:35:00,28.15,28.15,28.13,28.13,7800.0,28.15,28.15,28.13,28.13,7800.0
2011-04-04 11:40:00,28.13,28.14,28.13,28.13,10000.0,28.13,28.14,28.13,28.13,10000.0
2011-04-04 11:45:00,28.13,28.13,28.11,28.11,9000.0,28.13,28.13,28.11,28.11,9000.0
2011-04-04 11:50:00,28.11,28.11,28.11,28.11,6600.0,28.11,28.11,28.11,28.11,6600.0
2011-04-04 11:55:00,28.11,28.12,28.1,28.11,7000.0,28.11,28.12,28.1,28.11,7000.0
2011-04-04 12:00:00,28.11,28.11,28.1,28.11,7600.0,28.11,28.11,28.1,28.11,7600.0
2011-04-04 12:05:00,28.11,28.11,28.09,28.09,4600.0,28.11,28.11,28.09,28.09,4600.0
2011-04-04 12:10:00,28.1,28.14,28.1,28.14,4800.0,28.1,28.14,28.1,28.14,4800.0
2011-04-04 12:15:00,28.13,28.14,28.12,28.13,4600.0,28.13,28.14,28.12,28.13,4600.0
2011-04-04 12:20:00,28.13,28.13,28.09,28.09,17400.0,28.13,28.13,28.09,28.09,17400.0
2011-04-04 12:25:00,28.08,28.09,28.06,28.06,15800.0,28.08,28.09,28.06,28.06,15800.0
2011-04-04 12:30:00,28.06,28.07,28.05,28.05,6800.0,28.06,28.07,28.05,28.05,6800.0
2011-04-04 12:35:00,28.04,28.05,28.03,28.04,7200.0,28.04,28.05,28.03,28.04,7200.0
2011-04-04 12:40:00,28.04,28.04,28.02,28.02,8200.0,28.04,28.04,28.02,28.02,8200.0
2011-04-04 12:45:00,28.02,28.03,27.99,28.0,14400.0,28.02,28.03,27.99,28.0,14400.0
2011-04-04 12:50:00,28.0,28.0,27.98,27.99,10400.0,28.0,28.0,27.98,27.99,10400.0
2011-04-04 12:55:00,28.0,28.0,27.98,27.98,9000.0,28.0,28.0,27.98,27.98,9000.0
2011-04-04 13:00:00,27.99,27.99,27.98,27.98,5200.0,27.99,27.99,27.98,27.98,5200.0
2011-04-04 13:05:00,27.98,28.0,27.98,28.0,5800.0,27.98,28.0,27.98,28.0,5800.0
2011-04-04 13:10:00,28.0,28.01,28.0,28.0,2600.0,28.0,28.01,28.0,28.0,2600.0
2011-04-04 13:15:00,28.0,28.0,27.98,28.0,4600.0,28.0,28.0,27.98,28.0,4600.0
2011-04-04 13:20:00,27.99,28.02,27.98,28.01,9400.0,27.99,28.02,27.98,28.01,9400.0
2011-04-04 13:25:00,28.0,28.04,28.0,28.03,7200.0,28.0,28.04,28.0,28.03,7200.0
2011-04-04 13:30:00,28.03,28.03,27.99,28.0,24200.0,28.03,28.03,27.99,28.0,24200.0
2011-04-04 13:35:00,28.0,28.03,28.0,28.0,18200.0,28.0,28.03,28.0,28.0,18200.0
2011-04-04 13:40:00,28.0,28.03,28.0,28.0,11600.0,28.0,28.03,28.0,28.0,11600.0
2011-04-04 13:45:00,28.0,28.0,27.97,27.98,7800.0,28.0,28.0,27.97,27.98,7800.0
2011-04-04 13:50:00,27.97,27.98,27.93,27.93,18800.0,27.97,27.98,27.93,27.93,18800.0
2011-04-04 13:55:00,27.93,27.93,27.93,27.93,4600.0,27.93,27.93,27.93,27.93,4600.0
2011-04-04 14:00:00,27.93,27.94,27.93,27.93,6000.0,27.93,27.94,27.93,27.93,6000.0
2011-04-04 14:05:00,27.94,27.95,27.93,27.93,16200.0,27.94,27.95,27.93,27.93,16200.0
2011-04-04 14:10:00,27.93,27.95,27.93,27.94,4000.0,27.93,27.95,27.93,27.94,4000.0
2011-04-04 14:15:00,27.95,27.96,27.95,27.96,5800.0,27.95,27.96,27.95,27.96,5800.0
2011-04-04 14:20:00,27.95,27.96,27.95,27.95,7800.0,27.95,27.96,27.95,27.95,7800.0
2011-04-04 14:25:00,27.96,27.97,27.96,27.97,6200.0,27.96,27.97,27.96,27.97,6200.0
2011-04-04 14:30:00,27.96,27.98,27.96,27.97,6800.0,27.96,27.98,27.96,27.97,6800.0
2011-04-04 14:35:00,27.97,27.98,27.97,27.97,11600.0,27.97,27.98,27.97,27.97,11600.0
2011-04-04 14:40:00,27.97,27.98,27.97,27.98,5000.0,27.97,27.98,27.97,27.98,5000.0
2011-04-04 14:45:00,27.98,28.0,27.98,28.0,6200.0,27.98,28.0,27.98,28.0,6200.0
2011-04-04 14:50:00,28.0,28.03,28.0,28.02,13000.0,28.0,28.03,28.0,28.02,13000.0
2011-04-04 14:55:00,28.02,28.06,28.02,28.06,10200.0,28.02,28.06,28.02,28.06,10200.0
2011-04-04 15:00:00,28.06,28.07,28.04,28.04,35000.0,28.06,28.07,28.04,28.04,35000.0
2011-04-04 15:05:00,28.04,28.06,28.03,28.03,9600.0,28.04,28.06,28.03,28.03,9600.0
2011-04-04 15:10:00,28.03,28.04,28.03,28.04,2200.0,28.03,28.04,28.03,28.04,2200.0
2011-04-04 15:15:00,28.05,28.06,28.04,28.04,11400.0,28.05,28.06,28.04,28.04,11400.0
2011-04-04 15:20:00,28.04,28.06,28.03,28.03,8200.0,28.04,28.06,28.03,28.03,8200.0
2011-04-04 15:25:00,28.04,28.07,28.03,28.06,16400.0,28.04,28.07,28.03,28.06,16400.0
2011-04-04 15:30:00,28.06,28.1,28.06,28.08,9400.0,28.06,28.1,28.06,28.08,9400.0
2011-04-04 15:35:00,28.08,28.08,28.07,28.08,6600.0,28.08,28.08,28.07,28.08,6600.0
2011-04-04 15:40:00,28.09,28.11,28.09,28.09,16200.0,28.09,28.11,28.09,28.09,16200.0
2011-04-04 15:45:00,28.1,28.14,28.1,28.13,31000.0,28.1,28.14,28.1,28.13,31000.0
2011-04-04 15:50:00,28.14,28.16,28.13,28.15,31000.0,28.14,28.16,28.13,28.15,31000.0
2011-04-04 15:55:00,28.15,28.17,28.15,28.17,77600.0,28.15,28.17,28.15,28.17,77600.0
2011-04-05 09:30:00,28.2,28.3,28.18,28.23,22800.0,28.2,28.3,28.18,28.23,22800.0
2011-04-05 09:35:00,28.24,28.24,28.12,28.12,13600.0,28.24,28.24,28.12,28.12,13600.0
2011-04-05 09:40:00,28.12,28.18,28.08,28.12,35200.0,28.12,28.18,28.08,28.12,35200.0
2011-04-05 09:45:00,28.1,28.22,28.1,28.18,8600.0,28.1,28.22,28.1,28.18,8600.0
2011-04-05 09:50:00,28.17,28.25,28.17,28.17,14800.0,28.17,28.25,28.17,28.17,14800.0
2011-04-05 09:55:00,28.16,28.26,28.16,28.18,15400.0,28.16,28.26,28.16,28.18,15400.0
2011-04-05 10:00:00,28.17,28.31,28.16,28.3,27600.0,28.17,28.31,28.16,28.3,27600.0
2011-04-05 10:05:00,28.3,28.4,28.27,28.4,24800.0,28.3,28.4,28.27,28.4,24800.0
2011-04-05 10:10:00,28.4,28.48,28.38,28.41,18200.0,28.4,28.48,28.38,28.41,18200.0
2011-04-05 10:15:00,28.41,28.53,28.41,28.53,20400.0,28.41,28.53,28.41,28.53,20400.0
2011-04-05 10:20:00,28.53,28.6,28.52,28.57,28200.0,28.53,28.6,28.52,28.57,28200.0
2011-04-05 10:25:00,28.59,28.65,28.56,28.58,32200.0,28.59,28.65,28.56,28.58,32200.0
2011-04-05 10:30:00,28.58,28.6,28.56,28.58,33200.0,28.58,28.6,28.56,28.58,33200.0
2011-04-05 10:35:00,28.58,28.65,28.56,28.64,33000.0,28.58,28.65,28.56,28.64,33000.0
2011-04-05 10:40:00,28.61,28.61,28.53,28.54,22000.0,28.61,28.61,28.53,28.54,22000.0
2011-04-05 10:45:00,28.53,28.56,28.52,28.54,14200.0,28.53,28.56,28.52,28.54,14200.0
2011-04-05 10:50:00,28.55,28.55,28.51,28.52,11800.0,28.55,28.55,28.51,28.52,11800.0
2011-04-05 10:55:00,28.5,28.54,28.43,28.47,73400.0,28.5,28.54,28.43,28.47,73400.0
2011-04-05 11:00:00,28.49,28.51,28.49,28.5,13400.0,28.49,28.51,28.49,28.5,13400.0
2011-04-05 11:05:00,28.51,28.51,28.47,28.49,14600.0,28.51,28.51,28.47,28.49,14600.0
2011-04-05 11:10:00,28.49,28.49,28.43,28.43,8800.0,28.49,28.49,28.43,28.43,8800.0
2011-04-05 11:15:00,28.43,28.44,28.41,28.44,8800.0,28.43,28.44,28.41,28.44,8800.0
2011-04-05 11:20:00,28.45,28.46,28.41,28.42,6800.0,28.45,28.46,28.41,28.42,6800.0
2011-04-05 11:25:00,28.42,28.43,28.4,28.4,11000.0,28.42,28.43,28.4,28.4,11000.0
2011-04-05 11:30:00,28.4,28.42,28.4,28.42,6600.0,28.4,28.42,28.4,28.42,6600.0
2011-04-05 11:35:00,28.42,28.49,28.42,28.48,8600.0,28.42,28.49,28.42,28.48,8600.0
2011-04-05 11:40:00,28.48,28.5,28.48,28.5,11000.0,28.48,28.5,28.48,28.5,11000.0
2011-04-05 11:45:00,28.5,28.54,28.48,28.49,13200.0,28.5,28.54,28.48,28.49,13200.0
2011-04-05 11:50:00,28.49,28.49,28.44,28.47,9600.0,28.49,28.49,28.44,28.47,9600.0
2011-04-05 11:55:00,28.47,28.52,28.45,28.5,10200.0,28.47,28.52,28.45,28.5,10200.0
2011-04-05 12:00:00,28.51,28.51,28.48,28.51,18800.0,28.51,28.51,28.48,28.51,18800.0
2011-04-05 12:05:00,28.51,28.51,28.47,28.47,4600.0,28.51,28.51,28.47,28.47,4600.0
2011-04-05 12:10:00,28.48,28.49,28.47,28.47,7000.0,28.48,28.49,28.47,28.47,7000.0
2011-04-05 12:15:00,28.47,28.47,28.43,28.46,5600.0,28.47,28.47,28.43,28.46,5600.0
2011-04-05 12:20:00,28.47,28.49,28.47,28.49,4400.0,28.47,28.49,28.47,28.49,4400.0
2011-04-05 12:25:00,28.49,28.5,28.49,28.49,4600.0,28.49,28.5,28.49,28.49,4600.0
2011-04-05 12:30:00,28.5,28.5,28.46,28.46,10400.0,28.5,28.5,28.46,28.46,10400.0
2011-04-05 12:35:00,28.47,28.48,28.47,28.47,5600.0,28.47,28.48,28.47,28.47,5600.0
2011-04-05 12:40:00,28.48,28.5,28.47,28.5,11200.0,28.48,28.5,28.47,28.5,11200.0
2011-04-05 12:45:00,28.5,28.52,28.49,28.5,16200.0,28.5,28.52,28.49,28.5,16200.0
2011-04-05 12:50:00,28.49,28.51,28.48,28.5,16600.0,28.49,28.51,28.48,28.5,16600.0
2011-04-05 12:55:00,28.5,28.5,28.48,28.48,17600.0,28.5,28.5,28.48,28.48,17600.0
2011-04-05 13:00:00,28.48,28.49,28.47,28.49,4200.0,28.48,28.49,28.47,28.49,4200.0
2011-04-05 13:05:00,28.5,28.54,28.49,28.53,19200.0,28.5,28.54,28.49,28.53,19200.0
2011-04-05 13:10:00,28.53,28.54,28.52,28.54,21000.0,28.53,28.54,28.52,28.54,21000.0
2011-04-05 13:15:00,28.53,28.54,28.53,28.54,15600.0,28.53,28.54,28.53,28.54,15600.0
2011-04-05 13:20:00,28.54,28.54,28.53,28.53,12400.0,28.54,28.54,28.53,28.53,12400.0
2011-04-05 13:25:00,28.54,28.54,28.5,28.5,15000.0,28.54,28.54,28.5,28.5,15000.0
2011-04-05 13:30:00,28.5,28.5,28.48,28.48,4600.0,28.5,28.5,28.48,28.48,4600.0
2011-04-05 13:35:00,28.48,28.48,28.45,28.45,6800.0,28.48,28.48,28.45,28.45,6800.0
2011-04-05 13:40:00,28.46,28.48,28.46,28.46,5000.0,28.46,28.48,28.46,28.46,5000.0
2011-04-05 13:45:00,28.47,28.47,28.45,28.45,7800.0,28.47,28.47,28.45,28.45,7800.0
2011-04-05 13:50:00,28.46,28.5,28.46,28.49,14200.0,28.46,28.5,28.46,28.49,14200.0
2011-04-05 13:55:00,28.49,28.5,28.46,28.47,14000.0,28.49,28.5,28.46,28.47,14000.0
2011-04-05 14:00:00,28.46,28.48,28.42,28.42,13600.0,28.46,28.48,28.42,28.42,13600.0
2011-04-05 14:05:00,28.42,28.44,28.42,28.42,16400.0,28.42,28.44,28.42,28.42,16400.0
2011-04-05 14:10:00,28.43,28.43,28.4,28.4,12800.0,28.43,28.43,28.4,28.4,12800.0
2011-04-05 14:15:00,28.4,28.4,28.38,28.38,17400.0,28.4,28.4,28.38,28.38,17400.0
2011-04-05 14:20:00,28.38,28.4,28.37,28.4,24400.0,28.38,28.4,28.37,28.4,24400.0
2011-04-05 14:25:00,28.4,28.4,28.39,28.4,3600.0,28.4,28.4,28.39,28.4,3600.0
2011-04-05 14:30:00,28.4,28.41,28.4,28.41,9000.0,28.4,28.41,28.4,28.41,9000.0
2011-04-05 14:35:00,28.42,28.43,28.42,28.42,10600.0,28.42,28.43,28.42,28.42,10600.0
2011-04-05 14:40:00,28.42,28.43,28.41,28.41,22600.0,28.42,28.43,28.41,28.41,22600.0
2011-04-05 14:45:00,28.41,28.42,28.39,28.39,19800.0,28.41,28.42,28.39,28.39,19800.0
2011-04-05 14:50:00,28.39,28.4,28.38,28.39,5000.0,28.39,28.4,28.38,28.39,5000.0
2011-04-05 14:55:00,28.39,28.42,28.38,28.41,17600.0,28.39,28.42,28.38,28.41,17600.0
2011-04-05 15:00:00,28.41,28.42,28.4,28.4,15800.0,28.41,28.42,28.4,28.4,15800.0
2011-04-05 15:05:00,28.4,28.41,28.38,28.38,20000.0,28.4,28.41,28.38,28.38,20000.0
2011-04-05 15:10:00,28.38,28.38,28.36,28.38,22000.0,28.38,28.38,28.36,28.38,22000.0
2011-04-05 15:15:00,28.38,28.39,28.38,28.39,17400.0,28.38,28.39,28.38,28.39,17400.0
2011-04-05 15:20:00,28.39,28.4,28.38,28.39,16800.0,28.39,28.4,28.38,28.39,16800.0
2011-04-05 15:25:00,28.39,28.4,28.37,28.37,24800.0,28.39,28.4,28.37,28.37,24800.0
2011-04-05 15:30:00,28.36,28.36,28.34,28.34,26000.0,28.36,28.36,28.34,28.34,26000.0
2011-04-05 15:35:00,28.35,28.39,28.34,28.39,18000.0,28.35,28.39,28.34,28.39,18000.0
2011-04-05 15:40:00,28.39,28.4,28.38,28.39,22200.0,28.39,28.4,28.38,28.39,22200.0
2011-04-05 15:45:00,28.38,28.4,28.38,28.39,25800.0,28.38,28.4,28.38,28.39,25800.0
2011-04-05 15:50:00,28.38,28.39,28.35,28.35,31600.0,28.38,28.39,28.35,28.35,31600.0
2011-04-05 15:55:00,28.36,28.36,28.34,28.34,108800.0,28.36,28.36,28.34,28.34,108800.0
2011-04-06 09:30:00,28.41,28.53,28.41,28.53,29600.0,28.41,28.53,28.41,28.53,29600.0
2011-04-06 09:35:00,28.53,28.64,28.52,28.62,16200.0,28.53,28.64,28.52,28.62,16200.0
2011-04-06 09:40:00,28.64,28.68,28.57,28.62,11400.0,28.64,28.68,28.57,28.62,11400.0
2011-04-06 09:45:00,28.6,28.66,28.6,28.64,11000.0,28.6,28.66,28.6,28.64,11000.0
2011-04-06 09:50:00,28.61,28.67,28.61,28.63,12600.0,28.61,28.67,28.61,28.63,12600.0
2011-04-06 09:55:00,28.61,28.64,28.6,28.6,51200.0,28.61,28.64,28.6,28.6,51200.0
2011-04-06 10:00:00,28.6,28.63,28.59,28.6,22400.0,28.6,28.63,28.59,28.6,22400.0
2011-04-06 10:05:00,28.59,28.6,28.54,28.56,29000.0,28.59,28.6,28.54,28.56,29000.0
2011-04-06 10:10:00,28.57,28.58,28.52,28.53,90200.0,28.57,28.58,28.52,28.53,90200.0
2011-04-06 10:15:00,28.53,28.56,28.49,28.54,53000.0,28.53,28.56,28.49,28.54,53000.0
2011-04-06 10:20:00,28.54,28.54,28.45,28.47,25600.0,28.54,28.54,28.45,28.47,25600.0
2011-04-06 10:25:00,28.47,28.53,28.46,28.53,49200.0,28.47,28.53,28.46,28.53,49200.0
2011-04-06 10:30:00,28.54,28.55,28.5,28.52,22000.0,28.54,28.55,28.5,28.52,22000.0
2011-04-06 10:35:00,28.54,28.54,28.5,28.52,16200.0,28.54,28.54,28.5,28.52,16200.0
2011-04-06 10:40:00,28.52,28.55,28.5,28.53,44000.0,28.52,28.55,28.5,28.53,44000.0
2011-04-06 10:45:00,28.52,28.53,28.5,28.5,28800.0,28.52,28.53,28.5,28.5,28800.0
2011-04-06 10:50:00,28.5,28.51,28.46,28.49,101800.0,28.5,28.51,28.46,28.49,101800.0
2011-04-06 10:55:00,28.47,28.5,28.45,28.48,84000.0,28.47,28.5,28.45,28.48,84000.0
2011-04-06 11:00:00,28.48,28.5,28.45,28.45,40000.0,28.48,28.5,28.45,28.45,40000.0
2011-04-06 11:05:00,28.47,28.49,28.44,28.45,86600.0,28.47,28.49,28.44,28.45,86600.0
2011-04-06 11:10:00,28.45,28.46,28.41,28.43,40800.0,28.45,28.46,28.41,28.43,40800.0
2011-04-06 11:15:00,28.43,28.48,28.43,28.48,6000.0,28.43,28.48,28.43,28.48,6000.0
2011-04-06 11:20:00,28.47,28.48,28.45,28.47,25400.0,28.47,28.48,28.45,28.47,25400.0
2011-04-06 11:25:00,28.47,28.47,28.45,28.46,54000.0,28.47,28.47,28.45,28.46,54000.0
2011-04-06 11:30:00,28.46,28.46,28.41,28.41,108400.0,28.46,28.46,28.41,28.41,108400.0
2011-04-06 11:35:00,28.41,28.43,28.39,28.41,51400.0,28.41,28.43,28.39,28.41,51400.0
2011-04-06 11:40:00,28.42,28.42,28.4,28.4,31600.0,28.42,28.42,28.4,28.4,31600.0
2011-04-06 11:45:00,28.4,28.4,28.39,28.39,10200.0,28.4,28.4,28.39,28.39,10200.0
2011-04-06 11:50:00,28.39,28.41,28.38,28.39,25000.0,28.39,28.41,28.38,28.39,25000.0
2011-04-06 11:55:00,28.38,28.39,28.37,28.38,13000.0,28.38,28.39,28.37,28.38,13000.0
2011-04-06 12:00:00,28.38,28.42,28.38,28.41,45600.0,28.38,28.42,28.38,28.41,45600.0
2011-04-06 12:05:00,28.4,28.43,28.39,28.42,19000.0,28.4,28.43,28.39,28.42,19000.0
2011-04-06 12:10:00,28.42,28.43,28.41,28.43,25400.0,28.42,28.43,28.41,28.43,25400.0
2011-04-06 12:15:00,28.42,28.43,28.41,28.41,13000.0,28.42,28.43,28.41,28.41,13000.0
2011-04-06 12:20:00,28.41,28.42,28.4,28.42,5600.0,28.41,28.42,28.4,28.42,5600.0
2011-04-06 12:25:00,28.42,28.43,28.4,28.4,7400.0,28.42,28.43,28.4,28.4,7400.0
2011-04-06 12:30:00,28.41,28.43,28.4,28.41,8200.0,28.41,28.43,28.4,28.41,8200.0
2011-04-06 12:35:00,28.42,28.42,28.39,28.4,49000.0,28.42,28.42,28.39,28.4,49000.0
2011-04-06 12:40:00,28.41,28.41,28.39,28.39,78000.0,28.41,28.41,28.39,28.39,78000.0
2011-04-06 12:45:00,28.39,28.41,28.38,28.38,74200.0,28.39,28.41,28.38,28.38,74200.0
2011-04-06 12:50:00,28.37,28.39,28.36,28.36,28000.0,28.37,28.39,28.36,28.36,28000.0
2011-04-06 12:55:00,28.37,28.39,28.36,28.39,16600.0,28.37,28.39,28.36,28.39,16600.0
2011-04-06 13:00:00,28.39,28.41,28.38,28.41,64400.0,28.39,28.41,28.38,28.41,64400.0
2011-04-06 13:05:00,28.4,28.41,28.4,28.4,6000.0,28.4,28.41,28.4,28.4,6000.0
2011-04-06 13:10:00,28.4,28.42,28.39,28.39,7800.0,28.4,28.42,28.39,28.39,7800.0
2011-04-06 13:15:00,28.4,28.42,28.4,28.41,20200.0,28.4,28.42,28.4,28.41,20200.0
2011-04-06 13:20:00,28.41,28.41,28.4,28.4,1200.0,28.41,28.41,28.4,28.4,1200.0
2011-04-06 13:25:00,28.41,28.43,28.4,28.42,5200.0,28.41,28.43,28.4,28.42,5200.0
2011-04-06 13:30:00,28.43,28.43,28.4,28.41,8200.0,28.43,28.43,28.4,28.41,8200.0
2011-04-06 13:35:00,28.42,28.43,28.42,28.43,6400.0,28.42,28.43,28.42,28.43,6400.0
2011-04-06 13:40:00,28.44,28.44,28.4,28.4,6400.0,28.44,28.44,28.4,28.4,6400.0
2011-04-06 13:45:00,28.41,28.42,28.4,28.41,3800.0,28.41,28.42,28.4,28.41,3800.0
2011-04-06 13:50:00,28.41,28.43,28.4,28.42,8200.0,28.41,28.43,28.4,28.42,8200.0
2011-04-06 13:55:00,28.42,28.45,28.42,28.43,6600.0,28.42,28.45,28.42,28.43,6600.0
2011-04-06 14:00:00,28.43,28.45,28.43,28.45,3400.0,28.43,28.45,28.43,28.45,3400.0
2011-04-06 14:05:00,28.45,28.48,28.45,28.48,21000.0,28.45,28.48,28.45,28.48,21000.0
2011-04-06 14:10:00,28.48,28.48,28.45,28.47,19000.0,28.48,28.48,28.45,28.47,19000.0
2011-04-06 14:15:00,28.47,28.47,28.44,28.44,10000.0,28.47,28.47,28.44,28.44,10000.0
2011-04-06 14:20:00,28.44,28.45,28.43,28.43,13400.0,28.44,28.45,28.43,28.43,13400.0
2011-04-06 14:25:00,28.43,28.46,28.43,28.45,6800.0,28.43,28.46,28.43,28.45,6800.0
2011-04-06 14:30:00,28.45,28.47,28.45,28.47,8800.0,28.45,28.47,28.45,28.47,8800.0
2011-04-06 14:35:00,28.47,28.5,28.47,28.5,5600.0,28.47,28.5,28.47,28.5,5600.0
2011-04-06 14:40:00,28.5,28.5,28.47,28.49,14000.0,28.5,28.5,28.47,28.49,14000.0
2011-04-06 14:45:00,28.49,28.52,28.49,28.49,19000.0,28.49,28.52,28.49,28.49,19000.0
2011-04-06 14:50:00,28.49,28.53,28.49,28.51,5600.0,28.49,28.53,28.49,28.51,5600.0
2011-04-06 14:55:00,28.5,28.54,28.5,28.54,6600.0,28.5,28.54,28.5,28.54,6600.0
2011-04-06 15:00:00,28.54,28.55,28.51,28.52,23000.0,28.54,28.55,28.51,28.52,23000.0
2011-04-06 15:05:00,28.51,28.52,28.48,28.49,7800.0,28.51,28.52,28.48,28.49,7800.0
2011-04-06 15:10:00,28.48,28.49,28.48,28.48,8200.0,28.48,28.49,28.48,28.48,8200.0
2011-04-06 15:15:00,28.48,28.49,28.47,28.48,8600.0,28.48,28.49,28.47,28.48,8600.0
2011-04-06 15:20:00,28.48,28.48,28.47,28.47,16400.0,28.48,28.48,28.47,28.47,16400.0
2011-04-06 15:25:00,28.47,28.48,28.45,28.45,8800.0,28.47,28.48,28.45,28.45,8800.0
2011-04-06 15:30:00,28.45,28.48,28.45,28.48,6400.0,28.45,28.48,28.45,28.48,6400.0
2011-04-06 15:35:00,28.47,28.48,28.45,28.45,11600.0,28.47,28.48,28.45,28.45,11600.0
2011-04-06 15:40:00,28.45,28.46,28.43,28.43,20400.0,28.45,28.46,28.43,28.43,20400.0
2011-04-06 15:45:00,28.43,28.44,28.41,28.41,33800.0,28.43,28.44,28.41,28.41,33800.0
2011-04-06 15:50:00,28.41,28.42,28.39,28.39,21800.0,28.41,28.42,28.39,28.39,21800.0
2011-04-06 15:55:00,28.39,28.39,28.37,28.39,33200.0,28.39,28.39,28.37,28.39,33200.0
2011-04-07 09:30:00,28.34,28.61,28.34,28.58,40200.0,28.34,28.61,28.34,28.58,40200.0
2011-04-07 09:35:00,28.57,28.63,28.56,28.58,19000.0,28.57,28.63,28.56,28.58,19000.0
2011-04-07 09:40:00,28.59,28.65,28.58,28.65,16600.0,28.59,28.65,28.58,28.65,16600.0
2011-04-07 09:45:00,28.67,28.7,28.62,28.62,33200.0,28.67,28.7,28.62,28.62,33200.0
2011-04-07 09:50:00,28.61,28.68,28.6,28.68,23400.0,28.61,28.68,28.6,28.68,23400.0
2011-04-07 09:55:00,28.68,28.68,28.62,28.68,18400.0,28.68,28.68,28.62,28.68,18400.0
2011-04-07 10:00:00,28.68,28.74,28.67,28.72,26000.0,28.68,28.74,28.67,28.72,26000.0
2011-04-07 10:05:00,28.71,28.71,28.68,28.69,19600.0,28.71,28.71,28.68,28.69,19600.0
2011-04-07 10:10:00,28.68,28.71,28.65,28.65,16400.0,28.68,28.71,28.65,28.65,16400.0
2011-04-07 10:15:00,28.67,28.67,28.59,28.59,18400.0,28.67,28.67,28.59,28.59,18400.0
2011-04-07 10:20:00,28.6,28.66,28.6,28.64,15800.0,28.6,28.66,28.6,28.64,15800.0
2011-04-07 10:25:00,28.65,28.66,28.61,28.62,19600.0,28.65,28.66,28.61,28.62,19600.0
2011-04-07 10:30:00,28.58,28.61,28.57,28.61,23800.0,28.58,28.61,28.57,28.61,23800.0
2011-04-07 10:35:00,28.61,28.63,28.58,28.61,42800.0,28.61,28.63,28.58,28.61,42800.0
2011-04-07 10:40:00,28.61,28.61,28.5,28.5,50400.0,28.61,28.61,28.5,28.5,50400.0
2011-04-07 10:45:00,28.49,28.58,28.45,28.57,42400.0,28.49,28.58,28.45,28.57,42400.0
2011-04-07 10:50:00,28.57,28.61,28.52,28.59,21600.0,28.57,28.61,28.52,28.59,21600.0
2011-04-07 10:55:00,28.57,28.61,28.56,28.61,12200.0,28.57,28.61,28.56,28.61,12200.0
2011-04-07 11:00:00,28.59,28.6,28.56,28.59,8800.0,28.59,28.6,28.56,28.59,8800.0
2011-04-07 11:05:00,28.6,28.68,28.59,28.67,23000.0,28.6,28.68,28.59,28.67,23000.0
2011-04-07 11:10:00,28.66,28.72,28.66,28.71,15000.0,28.66,28.72,28.66,28.71,15000.0
2011-04-07 11:15:00,28.71,28.71,28.67,28.68,18200.0,28.71,28.71,28.67,28.68,18200.0
2011-04-07 11:20:00,28.67,28.69,28.66,28.68,7800.0,28.67,28.69,28.66,28.68,7800.0
2011-04-07 11:25:00,28.68,28.68,28.65,28.66,10200.0,28.68,28.68,28.65,28.66,10200.0
2011-04-07 11:30:00,28.67,28.69,28.6,28.61,12000.0,28.67,28.69,28.6,28.61,12000.0
2011-04-07 11:35:00,28.6,28.65,28.57,28.64,6200.0,28.6,28.65,28.57,28.64,6200.0
2011-04-07 11:40:00,28.63,28.63,28.58,28.62,6800.0,28.63,28.63,28.58,28.62,6800.0
2011-04-07 11:45:00,28.61,28.61,28.56,28.59,3800.0,28.61,28.61,28.56,28.59,3800.0
2011-04-07 11:50:00,28.58,28.61,28.58,28.61,1600.0,28.58,28.61,28.58,28.61,1600.0
2011-04-07 11:55:00,28.6,28.65,28.59,28.65,6400.0,28.6,28.65,28.59,28.65,6400.0
2011-04-07 12:00:00,28.65,28.65,28.62,28.64,20200.0,28.65,28.65,28.62,28.64,20200.0
2011-04-07 12:05:00,28.62,28.65,28.62,28.64,14400.0,28.62,28.65,28.62,28.64,14400.0
2011-04-07 12:10:00,28.64,28.71,28.63,28.68,22000.0,28.64,28.71,28.63,28.68,22000.0
2011-04-07 12:15:00,28.68,28.75,28.68,28.74,11400.0,28.68,28.75,28.68,28.74,11400.0
2011-04-07 12:20:00,28.74,28.75,28.72,28.75,22200.0,28.74,28.75,28.72,28.75,22200.0
2011-04-07 12:25:00,28.75,28.75,28.7,28.75,13000.0,28.75,28.75,28.7,28.75,13000.0
2011-04-07 12:30:00,28.75,28.76,28.73,28.73,5000.0,28.75,28.76,28.73,28.73,5000.0
2011-04-07 12:35:00,28.74,28.84,28.74,28.83,11600.0,28.74,28.84,28.74,28.83,11600.0
2011-04-07 12:40:00,28.83,28.89,28.83,28.89,19400.0,28.83,28.89,28.83,28.89,19400.0
2011-04-07 12:45:00,28.89,28.9,28.85,28.86,10800.0,28.89,28.9,28.85,28.86,10800.0
2011-04-07 12:50:00,28.86,28.87,28.84,28.84,4200.0,28.86,28.87,28.84,28.84,4200.0
2011-04-07 12:55:00,28.85,28.89,28.84,28.87,8400.0,28.85,28.89,28.84,28.87,8400.0
2011-04-07 13:00:00,28.88,28.89,28.84,28.84,6000.0,28.88,28.89,28.84,28.84,6000.0
2011-04-07 13:05:00,28.83,28.83,28.81,28.82,8600.0,28.83,28.83,28.81,28.82,8600.0
2011-04-07 13:10:00,28.81,28.82,28.74,28.75,29400.0,28.81,28.82,28.74,28.75,29400.0
2011-04-07 13:15:00,28.75,28.76,28.72,28.73,10200.0,28.75,28.76,28.72,28.73,10200.0
2011-04-07 13:20:00,28.73,28.73,28.68,28.69,6000.0,28.73,28.73,28.68,28.69,6000.0
2011-04-07 13:25:00,28.7,28.71,28.67,28.67,5400.0,28.7,28.71,28.67,28.67,5400.0
2011-04-07 13:30:00,28.67,28.67,28.6,28.61,14400.0,28.67,28.67,28.6,28.61,14400.0
2011-04-07 13:35:00,28.6,28.61,28.58,28.58,1400.0,28.6,28.61,28.58,28.58,1400.0
2011-04-07 13:40:00,28.57,28.57,28.5,28.5,8800.0,28.57,28.57,28.5,28.5,8800.0
2011-04-07 13:45:00,28.5,28.53,28.48,28.53,11400.0,28.5,28.53,28.48,28.53,11400.0
2011-04-07 13:50:00,28.53,28.59,28.52,28.57,14000.0,28.53,28.59,28.52,28.57,14000.0
2011-04-07 13:55:00,28.58,28.61,28.56,28.56,6000.0,28.58,28.61,28.56,28.56,6000.0
2011-04-07 14:00:00,28.57,28.57,28.54,28.54,12800.0,28.57,28.57,28.54,28.54,12800.0
2011-04-07 14:05:00,28.54,28.54,28.52,28.53,4200.0,28.54,28.54,28.52,28.53,4200.0
2011-04-07 14:10:00,28.54,28.56,28.53,28.56,11000.0,28.54,28.56,28.53,28.56,11000.0
2011-04-07 14:15:00,28.55,28.57,28.54,28.57,6400.0,28.55,28.57,28.54,28.57,6400.0
2011-04-07 14:20:00,28.57,28.57,28.53,28.53,7200.0,28.57,28.57,28.53,28.53,7200.0
2011-04-07 14:25:00,28.53,28.53,28.51,28.51,7800.0,28.53,28.53,28.51,28.51,7800.0
2011-04-07 14:30:00,28.52,28.53,28.5,28.52,7800.0,28.52,28.53,28.5,28.52,7800.0
2011-04-07 14:35:00,28.51,28.54,28.51,28.53,8600.0,28.51,28.54,28.51,28.53,8600.0
2011-04-07 14:40:00,28.52,28.54,28.5,28.54,34800.0,28.52,28.54,28.5,28.54,34800.0
2011-04-07 14:45:00,28.54,28.56,28.54,28.56,5200.0,28.54,28.56,28.54,28.56,5200.0
2011-04-07 14:50:00,28.56,28.57,28.55,28.56,23400.0,28.56,28.57,28.55,28.56,23400.0
2011-04-07 14:55:00,28.55,28.56,28.54,28.55,13000.0,28.55,28.56,28.54,28.55,13000.0
2011-04-07 15:00:00,28.55,28.55,28.52,28.52,7000.0,28.55,28.55,28.52,28.52,7000.0
2011-04-07 15:05:00,28.52,28.54,28.52,28.54,14400.0,28.52,28.54,28.52,28.54,14400.0
2011-04-07 15:10:00,28.54,28.54,28.53,28.53,17800.0,28.54,28.54,28.53,28.53,17800.0
2011-04-07 15:15:00,28.53,28.54,28.52,28.53,43600.0,28.53,28.54,28.52,28.53,43600.0
2011-04-07 15:20:00,28.53,28.53,28.52,28.52,11400.0,28.53,28.53,28.52,28.52,11400.0
2011-04-07 15:25:00,28.52,28.53,28.5,28.53,19000.0,28.52,28.53,28.5,28.53,19000.0
2011-04-07 15:30:00,28.53,28.54,28.5,28.5,21800.0,28.53,28.54,28.5,28.5,21800.0
2011-04-07 15:35:00,28.5,28.52,28.49,28.5,42000.0,28.5,28.52,28.49,28.5,42000.0
2011-04-07 15:40:00,28.51,28.51,28.5,28.5,39600.0,28.51,28.51,28.5,28.5,39600.0
2011-04-07 15:45:00,28.5,28.5,28.47,28.47,29400.0,28.5,28.5,28.47,28.47,29400.0
2011-04-07 15:50:00,28.47,28.48,28.45,28.46,33200.0,28.47,28.48,28.45,28.46,33200.0
2011-04-07 15:55:00,28.47,28.48,28.45,28.46,59600.0,28.47,28.48,28.45,28.46,59600.0
2011-04-08 09:30:00,28.47,28.63,28.33,28.33,38800.0,28.47,28.63,28.33,28.33,38800.0
2011-04-08 09:35:00,28.35,28.39,28.25,28.25,43200.0,28.35,28.39,28.25,28.25,43200.0
2011-04-08 09:40:00,28.22,28.27,28.16,28.25,65600.0,28.22,28.27,28.16,28.25,65600.0
2011-04-08 09:45:00,28.25,28.25,28.16,28.16,17800.0,28.25,28.25,28.16,28.16,17800.0
2011-04-08 09:50:00,28.16,28.16,28.09,28.09,54800.0,28.16,28.16,28.09,28.09,54800.0
2011-04-08 09:55:00,28.09,28.15,28.09,28.15,21400.0,28.09,28.15,28.09,28.15,21400.0
2011-04-08 10:00:00,28.16,28.2,28.14,28.14,68200.0,28.16,28.2,28.14,28.14,68200.0
2011-04-08 10:05:00,28.15,28.15,28.09,28.09,21600.0,28.15,28.15,28.09,28.09,21600.0
2011-04-08 10:10:00,28.1,28.14,28.1,28.13,19200.0,28.1,28.14,28.1,28.13,19200.0
2011-04-08 10:15:00,28.13,28.13,28.06,28.1,26000.0,28.13,28.13,28.06,28.1,26000.0
2011-04-08 10:20:00,28.09,28.11,28.05,28.11,7600.0,28.09,28.11,28.05,28.11,7600.0
2011-04-08 10:25:00,28.11,28.11,28.09,28.1,6400.0,28.11,28.11,28.09,28.1,6400.0
2011-04-08 10:30:00,28.09,28.11,28.06,28.09,8200.0,28.09,28.11,28.06,28.09,8200.0
2011-04-08 10:35:00,28.07,28.09,28.04,28.09,9600.0,28.07,28.09,28.04,28.09,9600.0
2011-04-08 10:40:00,28.09,28.09,28.08,28.08,5400.0,28.09,28.09,28.08,28.08,5400.0
2011-04-08 10:45:00,28.09,28.09,28.07,28.08,6800.0,28.09,28.09,28.07,28.08,6800.0
2011-04-08 10:50:00,28.09,28.09,28.07,28.09,6400.0,28.09,28.09,28.07,28.09,6400.0
2011-04-08 10:55:00,28.08,28.1,28.02,28.04,12000.0,28.08,28.1,28.02,28.04,12000.0
2011-04-08 11:00:00,28.05,28.05,28.0,28.05,12600.0,28.05,28.05,28.0,28.05,12600.0
2011-04-08 11:05:00,28.05,28.05,28.0,28.0,16800.0,28.05,28.05,28.0,28.0,16800.0
2011-04-08 11:10:00,28.0,28.01,27.98,27.98,11600.0,28.0,28.01,27.98,27.98,11600.0
2011-04-08 11:15:00,27.97,28.03,27.97,28.03,7600.0,27.97,28.03,27.97,28.03,7600.0
2011-04-08 11:20:00,28.02,28.04,28.02,28.04,7800.0,28.02,28.04,28.02,28.04,7800.0
2011-04-08 11:25:00,28.05,28.06,28.03,28.06,4000.0,28.05,28.06,28.03,28.06,4000.0
2011-04-08 11:30:00,28.04,28.11,28.03,28.1,7800.0,28.04,28.11,28.03,28.1,7800.0
2011-04-08 11:35:00,28.1,28.14,28.06,28.06,12800.0,28.1,28.14,28.06,28.06,12800.0
2011-04-08 11:40:00,28.06,28.09,28.06,28.06,5600.0,28.06,28.09,28.06,28.06,5600.0
2011-04-08 11:45:00,28.07,28.12,28.06,28.07,14000.0,28.07,28.12,28.06,28.07,14000.0
2011-04-08 11:50:00,28.07,28.08,28.06,28.07,6200.0,28.07,28.08,28.06,28.07,6200.0
2011-04-08 11:55:00,28.06,28.07,28.04,28.04,5800.0,28.06,28.07,28.04,28.04,5800.0
2011-04-08 12:00:00,28.03,28.09,28.03,28.08,3800.0,28.03,28.09,28.03,28.08,3800.0
2011-04-08 12:05:00,28.09,28.1,28.07,28.07,2400.0,28.09,28.1,28.07,28.07,2400.0
2011-04-08 12:10:00,28.06,28.1,28.06,28.1,2200.0,28.06,28.1,28.06,28.1,2200.0
2011-04-08 12:15:00,28.11,28.11,28.11,28.11,2000.0,28.11,28.11,28.11,28.11,2000.0
2011-04-08 12:20:00,28.11,28.11,28.09,28.1,3800.0,28.11,28.11,28.09,28.1,3800.0
2011-04-08 12:25:00,28.1,28.13,28.1,28.11,6200.0,28.1,28.13,28.1,28.11,6200.0
2011-04-08 12:30:00,28.11,28.13,28.08,28.08,31600.0,28.11,28.13,28.08,28.08,31600.0
2011-04-08 12:35:00,28.08,28.09,28.08,28.08,3200.0,28.08,28.09,28.08,28.08,3200.0
2011-04-08 12:40:00,28.08,28.09,28.07,28.08,9400.0,28.08,28.09,28.07,28.08,9400.0
2011-04-08 12:45:00,28.08,28.1,28.08,28.1,8400.0,28.08,28.1,28.08,28.1,8400.0
2011-04-08 12:50:00,28.1,28.1,28.08,28.08,7400.0,28.1,28.1,28.08,28.08,7400.0
2011-04-08 12:55:00,28.08,28.08,28.0,28.03,21000.0,28.08,28.08,28.0,28.03,21000.0
2011-04-08 13:00:00,28.03,28.04,28.01,28.03,5600.0,28.03,28.04,28.01,28.03,5600.0
2011-04-08 13:05:00,28.03,28.03,28.0,28.0,14800.0,28.03,28.03,28.0,28.0,14800.0
2011-04-08 13:10:00,28.0,28.0,27.98,27.99,8800.0,28.0,28.0,27.98,27.99,8800.0
2011-04-08 13:15:00,28.0,28.01,27.99,28.01,13000.0,28.0,28.01,27.99,28.01,13000.0
2011-04-08 13:20:00,28.0,28.03,27.99,28.02,9000.0,28.0,28.03,27.99,28.02,9000.0
2011-04-08 13:25:00,28.01,28.02,27.96,27.97,9200.0,28.01,28.02,27.96,27.97,9200.0
2011-04-08 13:30:00,27.97,28.0,27.97,27.98,5600.0,27.97,28.0,27.97,27.98,5600.0
2011-04-08 13:35:00,27.98,28.02,27.98,28.02,4800.0,27.98,28.02,27.98,28.02,4800.0
2011-04-08 13:40:00,28.01,28.02,28.0,28.0,6600.0,28.01,28.02,28.0,28.0,6600.0
2011-04-08 13:45:00,28.0,28.0,27.96,27.97,10000.0,28.0,28.0,27.96,27.97,10000.0
2011-04-08 13:50:00,27.97,27.99,27.97,27.99,5000.0,27.97,27.99,27.97,27.99,5000.0
2011-04-08 13:55:00,27.99,27.99,27.93,27.96,19600.0,27.99,27.99,27.93,27.96,19600.0
2011-04-08 14:00:00,27.97,27.99,27.96,27.97,6400.0,27.97,27.99,27.96,27.97,6400.0
2011-04-08 14:05:00,27.97,27.99,27.97,27.99,3200.0,27.97,27.99,27.97,27.99,3200.0
2011-04-08 14:10:00,27.99,27.99,27.98,27.99,7800.0,27.99,27.99,27.98,27.99,7800.0
2011-04-08 14:15:00,27.98,27.99,27.97,27.98,11800.0,27.98,27.99,27.97,27.98,11800.0
2011-04-08 14:20:00,27.98,27.99,27.95,27.97,16000.0,27.98,27.99,27.95,27.97,16000.0
2011-04-08 14:25:00,27.97,27.97,27.94,27.95,10200.0,27.97,27.97,27.94,27.95,10200.0
2011-04-08 14:30:00,27.94,27.97,27.91,27.92,16400.0,27.94,27.97,27.91,27.92,16400.0
2011-04-08 14:35:00,27.91,27.92,27.88,27.89,27600.0,27.91,27.92,27.88,27.89,27600.0
2011-04-08 14:40:00,27.89,27.9,27.82,27.82,18400.0,27.89,27.9,27.82,27.82,18400.0
2011-04-08 14:45:00,27.83,27.83,27.77,27.77,42600.0,27.83,27.83,27.77,27.77,42600.0
2011-04-08 14:50:00,27.77,27.81,27.76,27.78,30200.0,27.77,27.81,27.76,27.78,30200.0
2011-04-08 14:55:00,27.78,27.79,27.65,27.65,65200.0,27.78,27.79,27.65,27.65,65200.0
2011-04-08 15:00:00,27.64,27.73,27.64,27.73,46600.0,27.64,27.73,27.64,27.73,46600.0
2011-04-08 15:05:00,27.74,27.78,27.73,27.76,38000.0,27.74,27.78,27.73,27.76,38000.0
2011-04-08 15:10:00,27.76,27.77,27.73,27.73,32400.0,27.76,27.77,27.73,27.73,32400.0
2011-04-08 15:15:00,27.73,27.74,27.71,27.74,26000.0,27.73,27.74,27.71,27.74,26000.0
2011-04-08 15:20:00,27.74,27.75,27.74,27.75,22400.0,27.74,27.75,27.74,27.75,22400.0
2011-04-08 15:25:00,27.75,27.75,27.75,27.75,39600.0,27.75,27.75,27.75,27.75,39600.0
2011-04-08 15:30:00,27.75,27.8,27.75,27.79,25800.0,27.75,27.8,27.75,27.79,25800.0
2011-04-08 15:35:00,27.79,27.79,27.75,27.78,28600.0,27.79,27.79,27.75,27.78,28600.0
2011-04-08 15:40:00,27.78,27.79,27.76,27.77,33800.0,27.78,27.79,27.76,27.77,33800.0
2011-04-08 15:45:00,27.78,27.79,27.77,27.77,72000.0,27.78,27.79,27.77,27.77,72000.0
2011-04-08 15:50:00,27.78,27.84,27.78,27.83,62400.0,27.78,27.84,27.78,27.83,62400.0
2011-04-08 15:55:00,27.84,27.86,27.83,27.84,119600.0,27.84,27.86,27.83,27.84,119600.0
2011-04-11 09:30:00,28.04,28.17,27.96,27.96,69400.0,28.04,28.17,27.96,27.96,69400.0
2011-04-11 09:35:00,27.96,28.01,27.88,27.91,38200.0,27.96,28.01,27.88,27.91,38200.0
2011-04-11 09:40:00,27.89,28.02,27.89,27.97,17400.0,27.89,28.02,27.89,27.97,17400.0
2011-04-11 09:45:00,27.98,28.03,27.95,28.0,13800.0,27.98,28.03,27.95,28.0,13800.0
2011-04-11 09:50:00,28.02,28.03,27.86,27.98,67800.0,28.02,28.03,27.86,27.98,67800.0
2011-04-11 09:55:00,27.99,28.02,27.88,27.89,21600.0,27.99,28.02,27.88,27.89,21600.0
2011-04-11 10:00:00,27.89,27.96,27.89,27.96,14800.0,27.89,27.96,27.89,27.96,14800.0
2011-04-11 10:05:00,27.95,28.0,27.95,27.96,12200.0,27.95,28.0,27.95,27.96,12200.0
2011-04-11 10:10:00,27.98,27.99,27.94,27.95,25600.0,27.98,27.99,27.94,27.95,25600.0
2011-04-11 10:15:00,27.96,27.96,27.92,27.94,19600.0,27.96,27.96,27.92,27.94,19600.0
2011-04-11 10:20:00,27.95,27.95,27.91,27.93,21200.0,27.95,27.95,27.91,27.93,21200.0
2011-04-11 10:25:00,27.95,28.0,27.95,28.0,15400.0,27.95,28.0,27.95,28.0,15400.0
2011-04-11 10:30:00,27.98,27.99,27.95,27.95,17000.0,27.98,27.99,27.95,27.95,17000.0
2011-04-11 10:35:00,27.96,27.96,27.93,27.93,25200.0,27.96,27.96,27.93,27.93,25200.0
2011-04-11 10:40:00,27.93,27.95,27.92,27.93,9800.0,27.93,27.95,27.92,27.93,9800.0
2011-04-11 10:45:00,27.93,27.95,27.92,27.93,25800.0,27.93,27.95,27.92,27.93,25800.0
2011-04-11 10:50:00,27.93,27.93,27.91,27.93,8200.0,27.93,27.93,27.91,27.93,8200.0
2011-04-11 10:55:00,27.93,27.93,27.91,27.93,6200.0,27.93,27.93,27.91,27.93,6200.0
2011-04-11 11:00:00,27.93,27.95,27.92,27.95,8200.0,27.93,27.95,27.92,27.95,8200.0
2011-04-11 11:05:00,27.95,28.03,27.95,27.99,12800.0,27.95,28.03,27.95,27.99,12800.0
2011-04-11 11:10:00,28.0,28.0,27.93,27.95,10200.0,28.0,28.0,27.93,27.95,10200.0
2011-04-11 11:15:00,27.97,28.07,27.97,28.07,8800.0,27.97,28.07,27.97,28.07,8800.0
2011-04-11 11:20:00,28.06,28.07,27.95,27.95,29400.0,28.06,28.07,27.95,27.95,29400.0
2011-04-11 11:25:00,27.95,27.95,27.92,27.93,17000.0,27.95,27.95,27.92,27.93,17000.0
2011-04-11 11:30:00,27.92,27.93,27.9,27.92,5200.0,27.92,27.93,27.9,27.92,5200.0
2011-04-11 11:35:00,27.92,27.97,27.92,27.97,4000.0,27.92,27.97,27.92,27.97,4000.0
2011-04-11 11:40:00,27.98,28.0,27.98,28.0,2400.0,27.98,28.0,27.98,28.0,2400.0
2011-04-11 11:45:00,28.0,28.0,27.93,27.93,73200.0,28.0,28.0,27.93,27.93,73200.0
2011-04-11 11:50:00,27.95,27.98,27.93,27.98,1800.0,27.95,27.98,27.93,27.98,1800.0
2011-04-11 11:55:00,27.98,27.99,27.91,27.91,8600.0,27.98,27.99,27.91,27.91,8600.0
2011-04-11 12:00:00,27.91,27.92,27.86,27.86,100400.0,27.91,27.92,27.86,27.86,100400.0
2011-04-11 12:05:00,27.86,27.88,27.86,27.88,1800.0,27.86,27.88,27.86,27.88,1800.0
2011-04-11 12:10:00,27.89,27.95,27.89,27.93,5000.0,27.89,27.95,27.89,27.93,5000.0
2011-04-11 12:15:00,27.93,27.93,27.86,27.86,6800.0,27.93,27.93,27.86,27.86,6800.0
2011-04-11 12:20:00,27.86,27.88,27.85,27.85,4600.0,27.86,27.88,27.85,27.85,4600.0
2011-04-11 12:25:00,27.86,27.88,27.86,27.87,4600.0,27.86,27.88,27.86,27.87,4600.0
2011-04-11 12:30:00,27.86,27.87,27.85,27.86,5000.0,27.86,27.87,27.85,27.86,5000.0
2011-04-11 12:35:00,27.86,27.86,27.84,27.84,5800.0,27.86,27.86,27.84,27.84,5800.0
2011-04-11 12:40:00,27.85,27.86,27.82,27.86,9000.0,27.85,27.86,27.82,27.86,9000.0
2011-04-11 12:45:00,27.86,27.88,27.86,27.86,14200.0,27.86,27.88,27.86,27.86,14200.0
2011-04-11 12:50:00,27.86,27.87,27.86,27.86,5800.0,27.86,27.87,27.86,27.86,5800.0
2011-04-11 12:55:00,27.86,27.86,27.85,27.85,7200.0,27.86,27.86,27.85,27.85,7200.0
2011-04-11 13:00:00,27.84,27.85,27.8,27.85,6000.0,27.84,27.85,27.8,27.85,6000.0
2011-04-11 13:05:00,27.85,27.9,27.85,27.9,6400.0,27.85,27.9,27.85,27.9,6400.0
2011-04-11 13:10:00,27.91,27.92,27.89,27.92,6400.0,27.91,27.92,27.89,27.92,6400.0
2011-04-11 13:15:00,27.92,27.92,27.88,27.9,5400.0,27.92,27.92,27.88,27.9,5400.0
2011-04-11 13:20:00,27.91,27.93,27.91,27.93,4800.0,27.91,27.93,27.91,27.93,4800.0
2011-04-11 13:25:00,27.93,27.96,27.93,27.96,7200.0,27.93,27.96,27.93,27.96,7200.0
2011-04-11 13:30:00,27.96,27.96,27.93,27.93,8600.0,27.96,27.96,27.93,27.93,8600.0
2011-04-11 13:35:00,27.91,27.93,27.91,27.92,6200.0,27.91,27.93,27.91,27.92,6200.0
2011-04-11 13:40:00,27.91,27.95,27.91,27.92,5800.0,27.91,27.95,27.91,27.92,5800.0
2011-04-11 13:45:00,27.91,27.92,27.85,27.85,14400.0,27.91,27.92,27.85,27.85,14400.0
2011-04-11 13:50:00,27.86,27.89,27.83,27.89,28800.0,27.86,27.89,27.83,27.89,28800.0
2011-04-11 13:55:00,27.9,27.95,27.9,27.95,11400.0,27.9,27.95,27.9,27.95,11400.0
2011-04-11 14:00:00,27.94,27.95,27.89,27.91,9200.0,27.94,27.95,27.89,27.91,9200.0
2011-04-11 14:05:00,27.91,27.96,27.89,27.93,18600.0,27.91,27.96,27.89,27.93,18600.0
2011-04-11 14:10:00,27.92,27.93,27.89,27.9,10600.0,27.92,27.93,27.89,27.9,10600.0
2011-04-11 14:15:00,27.91,27.91,27.89,27.91,7600.0,27.91,27.91,27.89,27.91,7600.0
2011-04-11 14:20:00,27.91,27.91,27.89,27.91,9000.0,27.91,27.91,27.89,27.91,9000.0
2011-04-11 14:25:00,27.91,27.91,27.9,27.91,4800.0,27.91,27.91,27.9,27.91,4800.0
2011-04-11 14:30:00,27.91,27.95,27.9,27.93,8800.0,27.91,27.95,27.9,27.93,8800.0
2011-04-11 14:35:00,27.94,27.94,27.92,27.92,7000.0,27.94,27.94,27.92,27.92,7000.0
2011-04-11 14:40:00,27.92,27.98,27.92,27.98,7600.0,27.92,27.98,27.92,27.98,7600.0
2011-04-11 14:45:00,27.98,27.98,27.95,27.98,9000.0,27.98,27.98,27.95,27.98,9000.0
2011-04-11 14:50:00,27.97,27.98,27.97,27.98,6400.0,27.97,27.98,27.97,27.98,6400.0
2011-04-11 14:55:00,27.97,27.97,27.92,27.93,15200.0,27.97,27.97,27.92,27.93,15200.0
2011-04-11 15:00:00,27.93,27.93,27.9,27.92,8200.0,27.93,27.93,27.9,27.92,8200.0
2011-04-11 15:05:00,27.92,27.93,27.91,27.93,12200.0,27.92,27.93,27.91,27.93,12200.0
2011-04-11 15:10:00,27.93,27.93,27.89,27.91,8000.0,27.93,27.93,27.89,27.91,8000.0
2011-04-11 15:15:00,27.92,27.94,27.89,27.93,11800.0,27.92,27.94,27.89,27.93,11800.0
2011-04-11 15:20:00,27.93,27.97,27.93,27.96,17000.0,27.93,27.97,27.93,27.96,17000.0
2011-04-11 15:25:00,27.96,27.97,27.94,27.94,8600.0,27.96,27.97,27.94,27.94,8600.0
2011-04-11 15:30:00,27.93,27.96,27.93,27.94,14200.0,27.93,27.96,27.93,27.94,14200.0
2011-04-11 15:35:00,27.95,27.98,27.94,27.98,9400.0,27.95,27.98,27.94,27.98,9400.0
2011-04-11 15:40:00,27.98,28.0,27.96,27.98,14600.0,27.98,28.0,27.96,27.98,14600.0
2011-04-11 15:45:00,27.97,27.99,27.96,27.99,16600.0,27.97,27.99,27.96,27.99,16600.0
2011-04-11 15:50:00,28.0,28.03,28.0,28.01,25800.0,28.0,28.03,28.0,28.01,25800.0
2011-04-11 15:55:00,28.02,28.04,28.0,28.04,89000.0,28.02,28.04,28.0,28.04,89000.0
2011-04-12 09:30:00,27.85,27.85,27.61,27.61,170200.0,27.85,27.85,27.61,27.61,170200.0
2011-04-12 09:35:00,27.61,28.18,27.61,28.11,185800.0,27.61,28.18,27.61,28.11,185800.0
2011-04-12 09:40:00,28.11,28.16,28.09,28.15,59800.0,28.11,28.16,28.09,28.15,59800.0
2011-04-12 09:45:00,28.16,28.17,28.05,28.08,69200.0,28.16,28.17,28.05,28.08,69200.0
2011-04-12 09:50:00,28.08,28.16,28.05,28.16,31600.0,28.08,28.16,28.05,28.16,31600.0
2011-04-12 09:55:00,28.15,28.17,28.1,28.11,47600.0,28.15,28.17,28.1,28.11,47600.0
2011-04-12 10:00:00,28.11,28.14,28.05,28.09,73600.0,28.11,28.14,28.05,28.09,73600.0
2011-04-12 10:05:00,28.09,28.11,28.02,28.08,58400.0,28.09,28.11,28.02,28.08,58400.0
2011-04-12 10:10:00,28.07,28.08,28.04,28.04,72800.0,28.07,28.08,28.04,28.04,72800.0
2011-04-12 10:15:00,28.05,28.1,28.02,28.04,48200.0,28.05,28.1,28.02,28.04,48200.0
2011-04-12 10:20:00,28.04,28.07,27.99,28.0,36200.0,28.04,28.07,27.99,28.0,36200.0
2011-04-12 10:25:00,28.0,28.07,28.0,28.07,160400.0,28.0,28.07,28.0,28.07,160400.0
2011-04-12 10:30:00,28.07,28.1,28.0,28.06,91200.0,28.07,28.1,28.0,28.06,91200.0
2011-04-12 10:35:00,28.06,28.08,28.01,28.04,224000.0,28.06,28.08,28.01,28.04,224000.0
2011-04-12 10:40:00,28.05,28.06,28.0,28.0,18600.0,28.05,28.06,28.0,28.0,18600.0
2011-04-12 10:45:00,28.0,28.04,27.96,27.97,51400.0,28.0,28.04,27.96,27.97,51400.0
2011-04-12 10:50:00,27.98,28.0,27.93,27.95,22200.0,27.98,28.0,27.93,27.95,22200.0
2011-04-12 10:55:00,27.96,28.0,27.93,27.98,19000.0,27.96,28.0,27.93,27.98,19000.0
2011-04-12 11:00:00,27.98,28.02,27.97,27.99,20200.0,27.98,28.02,27.97,27.99,20200.0
2011-04-12 11:05:00,27.99,28.03,27.98,28.03,15200.0,27.99,28.03,27.98,28.03,15200.0
2011-04-12 11:10:00,28.03,28.1,28.03,28.1,16000.0,28.03,28.1,28.03,28.1,16000.0
2011-04-12 11:15:00,28.1,28.1,28.03,28.03,24000.0,28.1,28.1,28.03,28.03,24000.0
2011-04-12 11:20:00,28.03,28.06,28.02,28.04,17000.0,28.03,28.06,28.02,28.04,17000.0
2011-04-12 11:25:00,28.03,28.05,28.02,28.05,10000.0,28.03,28.05,28.02,28.05,10000.0
2011-04-12 11:30:00,28.06,28.06,28.03,28.04,20800.0,28.06,28.06,28.03,28.04,20800.0
2011-04-12 11:35:00,28.04,28.08,28.04,28.07,30000.0,28.04,28.08,28.04,28.07,30000.0
2011-04-12 11:40:00,28.07,28.14,28.07,28.13,80400.0,28.07,28.14,28.07,28.13,80400.0
2011-04-12 11:45:00,28.14,28.18,28.14,28.18,29800.0,28.14,28.18,28.14,28.18,29800.0
2011-04-12 11:50:00,28.18,28.21,28.18,28.21,10800.0,28.18,28.21,28.18,28.21,10800.0
2011-04-12 11:55:00,28.21,28.24,28.21,28.23,11400.0,28.21,28.24,28.21,28.23,11400.0
2011-04-12 12:00:00,28.23,28.25,28.22,28.23,23800.0,28.23,28.25,28.22,28.23,23800.0
2011-04-12 12:05:00,28.23,28.23,28.14,28.14,12000.0,28.23,28.23,28.14,28.14,12000.0
2011-04-12 12:10:00,28.14,28.14,28.09,28.11,15000.0,28.14,28.14,28.09,28.11,15000.0
2011-04-12 12:15:00,28.09,28.14,28.09,28.14,13800.0,28.09,28.14,28.09,28.14,13800.0
2011-04-12 12:20:00,28.14,28.16,28.13,28.16,12000.0,28.14,28.16,28.13,28.16,12000.0
2011-04-12 12:25:00,28.16,28.18,28.13,28.13,22200.0,28.16,28.18,28.13,28.13,22200.0
2011-04-12 12:30:00,28.12,28.12,28.07,28.07,18200.0,28.12,28.12,28.07,28.07,18200.0
2011-04-12 12:35:00,28.07,28.07,28.05,28.07,9000.0,28.07,28.07,28.05,28.07,9000.0
2011-04-12 12:40:00,28.07,28.11,28.07,28.1,23800.0,28.07,28.11,28.07,28.1,23800.0
2011-04-12 12:45:00,28.1,28.16,28.08,28.1,25200.0,28.1,28.16,28.08,28.1,25200.0
2011-04-12 12:50:00,28.1,28.1,28.07,28.07,8800.0,28.1,28.1,28.07,28.07,8800.0
2011-04-12 12:55:00,28.07,28.07,28.05,28.05,6200.0,28.07,28.07,28.05,28.05,6200.0
2011-04-12 13:00:00,28.05,28.05,28.03,28.05,13200.0,28.05,28.05,28.03,28.05,13200.0
2011-04-12 13:05:00,28.04,28.04,27.98,27.98,20600.0,28.04,28.04,27.98,27.98,20600.0
2011-04-12 13:10:00,27.99,28.01,27.95,27.95,16600.0,27.99,28.01,27.95,27.95,16600.0
2011-04-12 13:15:00,27.97,27.97,27.89,27.91,36400.0,27.97,27.97,27.89,27.91,36400.0
2011-04-12 13:20:00,27.92,27.93,27.91,27.93,10800.0,27.92,27.93,27.91,27.93,10800.0
2011-04-12 13:25:00,27.93,27.97,27.93,27.96,10200.0,27.93,27.97,27.93,27.96,10200.0
2011-04-12 13:30:00,27.97,28.03,27.95,28.02,28800.0,27.97,28.03,27.95,28.02,28800.0
2011-04-12 13:35:00,28.01,28.03,27.96,27.96,18800.0,28.01,28.03,27.96,27.96,18800.0
2011-04-12 13:40:00,27.96,27.97,27.9,27.9,14400.0,27.96,27.97,27.9,27.9,14400.0
2011-04-12 13:45:00,27.9,27.92,27.89,27.91,16600.0,27.9,27.92,27.89,27.91,16600.0
2011-04-12 13:50:00,27.9,27.97,27.9,27.93,14600.0,27.9,27.97,27.9,27.93,14600.0
2011-04-12 13:55:00,27.93,27.95,27.91,27.91,12600.0,27.93,27.95,27.91,27.91,12600.0
2011-04-12 14:00:00,27.91,27.96,27.91,27.93,18400.0,27.91,27.96,27.91,27.93,18400.0
2011-04-12 14:05:00,27.93,27.99,27.92,27.99,41400.0,27.93,27.99,27.92,27.99,41400.0
2011-04-12 14:10:00,27.99,28.0,27.98,27.99,14400.0,27.99,28.0,27.98,27.99,14400.0
2011-04-12 14:15:00,27.99,28.01,27.99,27.99,10200.0,27.99,28.01,27.99,27.99,10200.0
2011-04-12 14:20:00,27.99,28.02,27.97,27.97,14600.0,27.99,28.02,27.97,27.97,14600.0
2011-04-12 14:25:00,27.97,27.97,27.93,27.96,14800.0,27.97,27.97,27.93,27.96,14800.0
2011-04-12 14:30:00,27.97,27.98,27.93,27.94,13600.0,27.97,27.98,27.93,27.94,13600.0
2011-04-12 14:35:00,27.94,27.95,27.92,27.92,20000.0,27.94,27.95,27.92,27.92,20000.0
2011-04-12 14:40:00,27.92,27.93,27.91,27.93,15800.0,27.92,27.93,27.91,27.93,15800.0
2011-04-12 14:45:00,27.93,27.93,27.92,27.93,17000.0,27.93,27.93,27.92,27.93,17000.0
2011-04-12 14:50:00,27.93,27.96,27.93,27.94,11800.0,27.93,27.96,27.93,27.94,11800.0
2011-04-12 14:55:00,27.94,27.97,27.94,27.97,13000.0,27.94,27.97,27.94,27.97,13000.0
2011-04-12 15:00:00,27.98,27.99,27.97,27.99,15800.0,27.98,27.99,27.97,27.99,15800.0
2011-04-12 15:05:00,28.0,28.02,28.0,28.0,21800.0,28.0,28.02,28.0,28.0,21800.0
2011-04-12 15:10:00,28.0,28.04,28.0,28.03,34000.0,28.0,28.04,28.0,28.03,34000.0
2011-04-12 15:15:00,28.03,28.04,28.02,28.04,26800.0,28.03,28.04,28.02,28.04,26800.0
2011-04-12 15:20:00,28.04,28.04,27.99,27.99,29400.0,28.04,28.04,27.99,27.99,29400.0
2011-04-12 15:25:00,27.99,28.0,27.98,27.99,18600.0,27.99,28.0,27.98,27.99,18600.0
2011-04-12 15:30:00,27.99,27.99,27.95,27.97,22800.0,27.99,27.99,27.95,27.97,22800.0
2011-04-12 15:35:00,27.98,28.01,27.98,28.0,21000.0,27.98,28.01,27.98,28.0,21000.0
2011-04-12 15:40:00,28.0,28.02,27.97,27.99,34400.0,28.0,28.02,27.97,27.99,34400.0
2011-04-12 15:45:00,27.98,27.99,27.96,27.96,29800.0,27.98,27.99,27.96,27.96,29800.0
2011-04-12 15:50:00,27.97,28.0,27.97,27.99,43800.0,27.97,28.0,27.97,27.99,43800.0
2011-04-12 15:55:00,27.99,28.0,27.98,27.99,65000.0,27.99,28.0,27.98,27.99,65000.0
2011-04-13 09:30:00,28.03,28.12,28.0,28.04,17600.0,28.03,28.12,28.0,28.04,17600.0
2011-04-13 09:35:00,28.02,28.02,27.85,27.88,36600.0,28.02,28.02,27.85,27.88,36600.0
2011-04-13 09:40:00,27.88,27.96,27.87,27.92,42200.0,27.88,27.96,27.87,27.92,42200.0
2011-04-13 09:45:00,27.91,28.03,27.9,28.02,133600.0,27.91,28.03,27.9,28.02,133600.0
2011-04-13 09:50:00,28.02,28.04,27.98,27.99,30400.0,28.02,28.04,27.98,27.99,30400.0
2011-04-13 09:55:00,27.99,27.99,27.91,27.92,13400.0,27.99,27.99,27.91,27.92,13400.0
2011-04-13 10:00:00,27.92,27.93,27.88,27.9,16000.0,27.92,27.93,27.88,27.9,16000.0
2011-04-13 10:05:00,27.91,27.91,27.81,27.81,29800.0,27.91,27.91,27.81,27.81,29800.0
2011-04-13 10:10:00,27.82,27.86,27.77,27.8,33000.0,27.82,27.86,27.77,27.8,33000.0
2011-04-13 10:15:00,27.81,27.84,27.78,27.8,20600.0,27.81,27.84,27.78,27.8,20600.0
2011-04-13 10:20:00,27.79,27.81,27.73,27.77,25800.0,27.79,27.81,27.73,27.77,25800.0
2011-04-13 10:25:00,27.77,27.87,27.76,27.84,40400.0,27.77,27.87,27.76,27.84,40400.0
2011-04-13 10:30:00,27.83,27.83,27.74,27.75,30000.0,27.83,27.83,27.74,27.75,30000.0
2011-04-13 10:35:00,27.76,27.76,27.72,27.75,25000.0,27.76,27.76,27.72,27.75,25000.0
2011-04-13 10:40:00,27.75,27.81,27.75,27.79,21200.0,27.75,27.81,27.75,27.79,21200.0
2011-04-13 10:45:00,27.79,27.88,27.78,27.86,56400.0,27.79,27.88,27.78,27.86,56400.0
2011-04-13 10:50:00,27.86,27.92,27.86,27.88,57200.0,27.86,27.92,27.86,27.88,57200.0
2011-04-13 10:55:00,27.87,27.88,27.86,27.86,15200.0,27.87,27.88,27.86,27.86,15200.0
2011-04-13 11:00:00,27.86,27.87,27.85,27.85,17400.0,27.86,27.87,27.85,27.85,17400.0
2011-04-13 11:05:00,27.85,27.86,27.82,27.83,29800.0,27.85,27.86,27.82,27.83,29800.0
2011-04-13 11:10:00,27.82,27.83,27.81,27.82,15000.0,27.82,27.83,27.81,27.82,15000.0
2011-04-13 11:15:00,27.82,27.88,27.78,27.86,64800.0,27.82,27.88,27.78,27.86,64800.0
2011-04-13 11:20:00,27.86,27.9,27.85,27.88,22800.0,27.86,27.9,27.85,27.88,22800.0
2011-04-13 11:25:00,27.88,27.91,27.88,27.89,18000.0,27.88,27.91,27.88,27.89,18000.0
2011-04-13 11:30:00,27.89,27.92,27.86,27.92,17200.0,27.89,27.92,27.86,27.92,17200.0
2011-04-13 11:35:00,27.93,27.93,27.86,27.86,64200.0,27.93,27.93,27.86,27.86,64200.0
2011-04-13 11:40:00,27.85,27.86,27.82,27.83,12200.0,27.85,27.86,27.82,27.83,12200.0
2011-04-13 11:45:00,27.83,27.83,27.81,27.83,30200.0,27.83,27.83,27.81,27.83,30200.0
2011-04-13 11:50:00,27.84,27.86,27.82,27.85,24800.0,27.84,27.86,27.82,27.85,24800.0
2011-04-13 11:55:00,27.84,27.85,27.72,27.73,26400.0,27.84,27.85,27.72,27.73,26400.0
2011-04-13 12:00:00,27.73,27.78,27.72,27.73,19000.0,27.73,27.78,27.72,27.73,19000.0
2011-04-13 12:05:00,27.73,27.75,27.72,27.75,7400.0,27.73,27.75,27.72,27.75,7400.0
2011-04-13 12:10:00,27.77,27.82,27.77,27.81,9000.0,27.77,27.82,27.77,27.81,9000.0
2011-04-13 12:15:00,27.8,27.81,27.78,27.78,5800.0,27.8,27.81,27.78,27.78,5800.0
2011-04-13 12:20:00,27.79,27.79,27.75,27.75,5600.0,27.79,27.79,27.75,27.75,5600.0
2011-04-13 12:25:00,27.75,27.79,27.75,27.78,10000.0,27.75,27.79,27.75,27.78,10000.0
2011-04-13 12:30:00,27.78,27.78,27.75,27.78,2200.0,27.78,27.78,27.75,27.78,2200.0
2011-04-13 12:35:00,27.78,27.78,27.71,27.74,13800.0,27.78,27.78,27.71,27.74,13800.0
2011-04-13 12:40:00,27.74,27.74,27.7,27.73,14200.0,27.74,27.74,27.7,27.73,14200.0
2011-04-13 12:45:00,27.72,27.76,27.66,27.74,21000.0,27.72,27.76,27.66,27.74,21000.0
2011-04-13 12:50:00,27.75,27.77,27.72,27.73,9600.0,27.75,27.77,27.72,27.73,9600.0
2011-04-13 12:55:00,27.73,27.73,27.72,27.72,3000.0,27.73,27.73,27.72,27.72,3000.0
2011-04-13 13:00:00,27.73,27.79,27.72,27.78,15600.0,27.73,27.79,27.72,27.78,15600.0
2011-04-13 13:05:00,27.77,27.77,27.75,27.75,5000.0,27.77,27.77,27.75,27.75,5000.0
2011-04-13 13:10:00,27.75,27.78,27.73,27.78,48600.0,27.75,27.78,27.73,27.78,48600.0
2011-04-13 13:15:00,27.79,27.86,27.78,27.85,39600.0,27.79,27.86,27.78,27.85,39600.0
2011-04-13 13:20:00,27.86,27.88,27.84,27.88,4400.0,27.86,27.88,27.84,27.88,4400.0
2011-04-13 13:25:00,27.86,27.88,27.85,27.85,19600.0,27.86,27.88,27.85,27.85,19600.0
2011-04-13 13:30:00,27.85,27.86,27.84,27.85,24600.0,27.85,27.86,27.84,27.85,24600.0
2011-04-13 13:35:00,27.84,27.84,27.83,27.83,5000.0,27.84,27.84,27.83,27.83,5000.0
2011-04-13 13:40:00,27.84,27.92,27.83,27.9,13200.0,27.84,27.92,27.83,27.9,13200.0
2011-04-13 13:45:00,27.91,27.91,27.88,27.88,10400.0,27.91,27.91,27.88,27.88,10400.0
2011-04-13 13:50:00,27.88,27.92,27.87,27.91,25600.0,27.88,27.92,27.87,27.91,25600.0
2011-04-13 13:55:00,27.91,27.91,27.88,27.91,19400.0,27.91,27.91,27.88,27.91,19400.0
2011-04-13 14:00:00,27.91,27.93,27.9,27.9,37200.0,27.91,27.93,27.9,27.9,37200.0
2011-04-13 14:05:00,27.9,27.95,27.9,27.95,40400.0,27.9,27.95,27.9,27.95,40400.0
2011-04-13 14:10:00,27.95,27.98,27.93,27.94,36200.0,27.95,27.98,27.93,27.94,36200.0
2011-04-13 14:15:00,27.93,27.95,27.9,27.94,24000.0,27.93,27.95,27.9,27.94,24000.0
2011-04-13 14:20:00,27.94,28.0,27.92,27.99,11800.0,27.94,28.0,27.92,27.99,11800.0
2011-04-13 14:25:00,27.99,28.02,27.98,27.99,39000.0,27.99,28.02,27.98,27.99,39000.0
2011-04-13 14:30:00,27.98,27.99,27.95,27.97,9200.0,27.98,27.99,27.95,27.97,9200.0
2011-04-13 14:35:00,27.96,27.98,27.96,27.97,10400.0,27.96,27.98,27.96,27.97,10400.0
2011-04-13 14:40:00,27.97,28.05,27.97,28.04,45200.0,27.97,28.05,27.97,28.04,45200.0
2011-04-13 14:45:00,28.04,28.07,28.01,28.05,60200.0,28.04,28.07,28.01,28.05,60200.0
2011-04-13 14:50:00,28.05,28.09,28.04,28.07,54800.0,28.05,28.09,28.04,28.07,54800.0
2011-04-13 14:55:00,28.07,28.09,28.06,28.08,40200.0,28.07,28.09,28.06,28.08,40200.0
2011-04-13 15:00:00,28.08,28.14,28.08,28.12,72000.0,28.08,28.14,28.08,28.12,72000.0
2011-04-13 15:05:00,28.13,28.18,28.12,28.17,38000.0,28.13,28.18,28.12,28.17,38000.0
2011-04-13 15:10:00,28.18,28.24,28.17,28.22,25600.0,28.18,28.24,28.17,28.22,25600.0
2011-04-13 15:15:00,28.21,28.25,28.2,28.25,20200.0,28.21,28.25,28.2,28.25,20200.0
2011-04-13 15:20:00,28.25,28.25,28.22,28.23,11800.0,28.25,28.25,28.22,28.23,11800.0
2011-04-13 15:25:00,28.22,28.25,28.22,28.25,15800.0,28.22,28.25,28.22,28.25,15800.0
2011-04-13 15:30:00,28.24,28.25,28.24,28.24,24000.0,28.24,28.25,28.24,28.24,24000.0
2011-04-13 15:35:00,28.24,28.26,28.24,28.26,14600.0,28.24,28.26,28.24,28.26,14600.0
2011-04-13 15:40:00,28.26,28.27,28.25,28.26,13800.0,28.26,28.27,28.25,28.26,13800.0
2011-04-13 15:45:00,28.25,28.28,28.25,28.25,35400.0,28.25,28.28,28.25,28.25,35400.0
2011-04-13 15:50:00,28.25,28.27,28.23,28.24,48400.0,28.25,28.27,28.23,28.24,48400.0
2011-04-13 15:55:00,28.24,28.26,28.23,28.23,101400.0,28.24,28.26,28.23,28.23,101400.0
2011-04-14 09:30:00,28.04,28.19,27.93,28.18,38800.0,28.04,28.19,27.93,28.18,38800.0
2011-04-14 09:35:00,28.15,28.17,28.04,28.1,30200.0,28.15,28.17,28.04,28.1,30200.0
2011-04-14 09:40:00,28.11,28.15,27.98,27.99,11600.0,28.11,28.15,27.98,27.99,11600.0
2011-04-14 09:45:00,27.98,28.08,27.97,28.0,30200.0,27.98,28.08,27.97,28.0,30200.0
2011-04-14 09:50:00,28.0,28.14,27.98,28.07,72600.0,28.0,28.14,27.98,28.07,72600.0
2011-04-14 09:55:00,28.07,28.22,28.04,28.17,37800.0,28.07,28.22,28.04,28.17,37800.0
2011-04-14 10:00:00,28.15,28.22,28.15,28.18,26800.0,28.15,28.22,28.15,28.18,26800.0
2011-04-14 10:05:00,28.19,28.28,28.13,28.26,95000.0,28.19,28.28,28.13,28.26,95000.0
2011-04-14 10:10:00,28.26,28.32,28.24,28.26,60600.0,28.26,28.32,28.24,28.26,60600.0
2011-04-14 10:15:00,28.25,28.33,28.25,28.26,40800.0,28.25,28.33,28.25,28.26,40800.0
2011-04-14 10:20:00,28.27,28.32,28.25,28.28,47800.0,28.27,28.32,28.25,28.28,47800.0
2011-04-14 10:25:00,28.27,28.3,28.24,28.29,31400.0,28.27,28.3,28.24,28.29,31400.0
2011-04-14 10:30:00,28.3,28.34,28.29,28.31,13000.0,28.3,28.34,28.29,28.31,13000.0
2011-04-14 10:35:00,28.32,28.33,28.3,28.31,10800.0,28.32,28.33,28.3,28.31,10800.0
2011-04-14 10:40:00,28.31,28.34,28.29,28.29,203600.0,28.31,28.34,28.29,28.29,203600.0
2011-04-14 10:45:00,28.29,28.31,28.27,28.28,24800.0,28.29,28.31,28.27,28.28,24800.0
2011-04-14 10:50:00,28.27,28.32,28.25,28.27,39800.0,28.27,28.32,28.25,28.27,39800.0
2011-04-14 10:55:00,28.26,28.32,28.25,28.29,41400.0,28.26,28.32,28.25,28.29,41400.0
2011-04-14 11:00:00,28.28,28.33,28.25,28.27,38800.0,28.28,28.33,28.25,28.27,38800.0
2011-04-14 11:05:00,28.27,28.35,28.27,28.29,61600.0,28.27,28.35,28.27,28.29,61600.0
2011-04-14 11:10:00,28.29,28.33,28.29,28.32,32600.0,28.29,28.33,28.29,28.32,32600.0
2011-04-14 11:15:00,28.32,28.39,28.29,28.38,60800.0,28.32,28.39,28.29,28.38,60800.0
2011-04-14 11:20:00,28.38,28.38,28.35,28.36,26200.0,28.38,28.38,28.35,28.36,26200.0
2011-04-14 11:25:00,28.36,28.38,28.3,28.32,26400.0,28.36,28.38,28.3,28.32,26400.0
2011-04-14 11:30:00,28.32,28.36,28.3,28.32,18000.0,28.32,28.36,28.3,28.32,18000.0
2011-04-14 11:35:00,28.31,28.33,28.3,28.33,19600.0,28.31,28.33,28.3,28.33,19600.0
2011-04-14 11:40:00,28.32,28.33,28.29,28.33,19000.0,28.32,28.33,28.29,28.33,19000.0
2011-04-14 11:45:00,28.34,28.34,28.3,28.31,20600.0,28.34,28.34,28.3,28.31,20600.0
2011-04-14 11:50:00,28.3,28.3,28.27,28.3,11000.0,28.3,28.3,28.27,28.3,11000.0
2011-04-14 11:55:00,28.3,28.31,28.28,28.29,3600.0,28.3,28.31,28.28,28.29,3600.0
2011-04-14 12:00:00,28.28,28.3,28.26,28.3,13000.0,28.28,28.3,28.26,28.3,13000.0
2011-04-14 12:05:00,28.29,28.29,28.27,28.27,7800.0,28.29,28.29,28.27,28.27,7800.0
2011-04-14 12:10:00,28.27,28.29,28.27,28.29,8400.0,28.27,28.29,28.27,28.29,8400.0
2011-04-14 12:15:00,28.29,28.29,28.26,28.27,11000.0,28.29,28.29,28.26,28.27,11000.0
2011-04-14 12:20:00,28.28,28.3,28.28,28.29,3000.0,28.28,28.3,28.28,28.29,3000.0
2011-04-14 12:25:00,28.3,28.3,28.27,28.28,10400.0,28.3,28.3,28.27,28.28,10400.0
2011-04-14 12:30:00,28.27,28.29,28.27,28.28,11800.0,28.27,28.29,28.27,28.28,11800.0
2011-04-14 12:35:00,28.28,28.29,28.26,28.27,8800.0,28.28,28.29,28.26,28.27,8800.0
2011-04-14 12:40:00,28.27,28.28,28.27,28.28,8600.0,28.27,28.28,28.27,28.28,8600.0
2011-04-14 12:45:00,28.28,28.29,28.28,28.29,4400.0,28.28,28.29,28.28,28.29,4400.0
2011-04-14 12:50:00,28.29,28.31,28.29,28.31,9400.0,28.29,28.31,28.29,28.31,9400.0
2011-04-14 12:55:00,28.31,28.31,28.29,28.29,5400.0,28.31,28.31,28.29,28.29,5400.0
2011-04-14 13:00:00,28.31,28.31,28.29,28.3,15000.0,28.31,28.31,28.29,28.3,15000.0
2011-04-14 13:05:00,28.3,28.3,28.28,28.29,9400.0,28.3,28.3,28.28,28.29,9400.0
2011-04-14 13:10:00,28.28,28.29,28.28,28.28,2800.0,28.28,28.29,28.28,28.28,2800.0
2011-04-14 13:15:00,28.28,28.29,28.27,28.28,10800.0,28.28,28.29,28.27,28.28,10800.0
2011-04-14 13:20:00,28.28,28.3,28.27,28.27,29800.0,28.28,28.3,28.27,28.27,29800.0
2011-04-14 13:25:00,28.27,28.29,28.27,28.27,12000.0,28.27,28.29,28.27,28.27,12000.0
2011-04-14 13:30:00,28.27,28.27,28.21,28.21,19200.0,28.27,28.27,28.21,28.21,19200.0
2011-04-14 13:35:00,28.21,28.23,28.21,28.23,6800.0,28.21,28.23,28.21,28.23,6800.0
2011-04-14 13:40:00,28.23,28.24,28.2,28.21,6800.0,28.23,28.24,28.2,28.21,6800.0
2011-04-14 13:45:00,28.21,28.21,28.18,28.19,7400.0,28.21,28.21,28.18,28.19,7400.0
2011-04-14 13:50:00,28.19,28.19,28.15,28.16,17200.0,28.19,28.19,28.15,28.16,17200.0
2011-04-14 13:55:00,28.15,28.16,28.13,28.14,9800.0,28.15,28.16,28.13,28.14,9800.0
2011-04-14 14:00:00,28.14,28.15,28.14,28.14,7200.0,28.14,28.15,28.14,28.14,7200.0
2011-04-14 14:05:00,28.14,28.17,28.14,28.16,22000.0,28.14,28.17,28.14,28.16,22000.0
2011-04-14 14:10:00,28.15,28.15,28.13,28.14,10000.0,28.15,28.15,28.13,28.14,10000.0
2011-04-14 14:15:00,28.14,28.15,28.14,28.14,5200.0,28.14,28.15,28.14,28.14,5200.0
2011-04-14 14:20:00,28.14,28.16,28.14,28.16,22800.0,28.14,28.16,28.14,28.16,22800.0
2011-04-14 14:25:00,28.17,28.2,28.17,28.18,19400.0,28.17,28.2,28.17,28.18,19400.0
2011-04-14 14:30:00,28.18,28.23,28.18,28.23,8600.0,28.18,28.23,28.18,28.23,8600.0
2011-04-14 14:35:00,28.23,28.24,28.2,28.2,7800.0,28.23,28.24,28.2,28.2,7800.0
2011-04-14 14:40:00,28.2,28.2,28.18,28.18,11200.0,28.2,28.2,28.18,28.18,11200.0
2011-04-14 14:45:00,28.18,28.18,28.16,28.17,6000.0,28.18,28.18,28.16,28.17,6000.0
2011-04-14 14:50:00,28.17,28.2,28.17,28.2,9200.0,28.17,28.2,28.17,28.2,9200.0
2011-04-14 14:55:00,28.21,28.22,28.21,28.22,9800.0,28.21,28.22,28.21,28.22,9800.0
2011-04-14 15:00:00,28.22,28.26,28.21,28.25,15200.0,28.22,28.26,28.21,28.25,15200.0
2011-04-14 15:05:00,28.25,28.25,28.24,28.25,4600.0,28.25,28.25,28.24,28.25,4600.0
2011-04-14 15:10:00,28.25,28.25,28.22,28.24,24200.0,28.25,28.25,28.22,28.24,24200.0
2011-04-14 15:15:00,28.25,28.25,28.23,28.25,16800.0,28.25,28.25,28.23,28.25,16800.0
2011-04-14 15:20:00,28.27,28.3,28.27,28.29,26200.0,28.27,28.3,28.27,28.29,26200.0
2011-04-14 15:25:00,28.3,28.31,28.29,28.31,9400.0,28.3,28.31,28.29,28.31,9400.0
2011-04-14 15:30:00,28.3,28.3,28.25,28.26,69000.0,28.3,28.3,28.25,28.26,69000.0
2011-04-14 15:35:00,28.26,28.26,28.24,28.24,15400.0,28.26,28.26,28.24,28.24,15400.0
2011-04-14 15:40:00,28.23,28.24,28.22,28.22,17400.0,28.23,28.24,28.22,28.22,17400.0
2011-04-14 15:45:00,28.22,28.22,28.2,28.21,32200.0,28.22,28.22,28.2,28.21,32200.0
2011-04-14 15:50:00,28.21,28.22,28.2,28.21,45600.0,28.21,28.22,28.2,28.21,45600.0
2011-04-14 15:55:00,28.21,28.21,28.18,28.18,85800.0,28.21,28.21,28.18,28.18,85800.0
2011-04-15 09:30:00,28.27,28.29,28.05,28.06,169000.0,28.27,28.29,28.05,28.06,169000.0
2011-04-15 09:35:00,28.06,28.14,28.05,28.1,11000.0,28.06,28.14,28.05,28.1,11000.0
2011-04-15 09:40:00,28.1,28.1,28.06,28.08,19400.0,28.1,28.1,28.06,28.08,19400.0
2011-04-15 09:45:00,28.06,28.16,28.05,28.11,16800.0,28.06,28.16,28.05,28.11,16800.0
2011-04-15 09:50:00,28.11,28.11,28.07,28.07,13800.0,28.11,28.11,28.07,28.07,13800.0
2011-04-15 09:55:00,28.12,28.2,28.12,28.15,13600.0,28.12,28.2,28.12,28.15,13600.0
2011-04-15 10:00:00,28.15,28.24,28.15,28.24,20600.0,28.15,28.24,28.15,28.24,20600.0
2011-04-15 10:05:00,28.25,28.3,28.22,28.26,18200.0,28.25,28.3,28.22,28.26,18200.0
2011-04-15 10:10:00,28.28,28.28,28.24,28.26,12800.0,28.28,28.28,28.24,28.26,12800.0
2011-04-15 10:15:00,28.26,28.26,28.23,28.25,17000.0,28.26,28.26,28.23,28.25,17000.0
2011-04-15 10:20:00,28.24,28.25,28.24,28.25,19200.0,28.24,28.25,28.24,28.25,19200.0
2011-04-15 10:25:00,28.25,28.25,28.24,28.24,33000.0,28.25,28.25,28.24,28.24,33000.0
2011-04-15 10:30:00,28.25,28.25,28.21,28.25,59800.0,28.25,28.25,28.21,28.25,59800.0
2011-04-15 10:35:00,28.25,28.25,28.15,28.17,13600.0,28.25,28.25,28.15,28.17,13600.0
2011-04-15 10:40:00,28.17,28.21,28.17,28.2,7200.0,28.17,28.21,28.17,28.2,7200.0
2011-04-15 10:45:00,28.18,28.22,28.14,28.22,6600.0,28.18,28.22,28.14,28.22,6600.0
2011-04-15 10:50:00,28.22,28.25,28.17,28.23,16800.0,28.22,28.25,28.17,28.23,16800.0
2011-04-15 10:55:00,28.25,28.25,28.2,28.25,7400.0,28.25,28.25,28.2,28.25,7400.0
2011-04-15 11:00:00,28.24,28.25,28.24,28.25,9600.0,28.24,28.25,28.24,28.25,9600.0
2011-04-15 11:05:00,28.25,28.25,28.2,28.2,6000.0,28.25,28.25,28.2,28.2,6000.0
2011-04-15 11:10:00,28.18,28.2,28.18,28.2,4800.0,28.18,28.2,28.18,28.2,4800.0
2011-04-15 11:15:00,28.2,28.23,28.2,28.2,8400.0,28.2,28.23,28.2,28.2,8400.0
2011-04-15 11:20:00,28.2,28.25,28.2,28.25,11000.0,28.2,28.25,28.2,28.25,11000.0
2011-04-15 11:25:00,28.25,28.25,28.23,28.24,21200.0,28.25,28.25,28.23,28.24,21200.0
2011-04-15 11:30:00,28.25,28.25,28.21,28.24,8600.0,28.25,28.25,28.21,28.24,8600.0
2011-04-15 11:35:00,28.24,28.25,28.24,28.24,6600.0,28.24,28.25,28.24,28.24,6600.0
2011-04-15 11:40:00,28.24,28.24,28.23,28.24,2400.0,28.24,28.24,28.23,28.24,2400.0
2011-04-15 11:45:00,28.23,28.25,28.23,28.24,4200.0,28.23,28.25,28.23,28.24,4200.0
2011-04-15 11:50:00,28.23,28.23,28.21,28.22,6000.0,28.23,28.23,28.21,28.22,6000.0
2011-04-15 11:55:00,28.22,28.25,28.22,28.23,9000.0,28.22,28.25,28.22,28.23,9000.0
2011-04-15 12:00:00,28.22,28.24,28.2,28.24,5200.0,28.22,28.24,28.2,28.24,5200.0
2011-04-15 12:05:00,28.24,28.25,28.24,28.25,9000.0,28.24,28.25,28.24,28.25,9000.0
2011-04-15 12:10:00,28.25,28.25,28.24,28.25,24200.0,28.25,28.25,28.24,28.25,24200.0
2011-04-15 12:15:00,28.25,28.25,28.23,28.24,23200.0,28.25,28.25,28.23,28.24,23200.0
2011-04-15 12:20:00,28.24,28.24,28.22,28.24,8600.0,28.24,28.24,28.22,28.24,8600.0
2011-04-15 12:25:00,28.24,28.25,28.23,28.25,6400.0,28.24,28.25,28.23,28.25,6400.0
2011-04-15 12:30:00,28.25,28.25,28.24,28.25,12200.0,28.25,28.25,28.24,28.25,12200.0
2011-04-15 12:35:00,28.25,28.26,28.24,28.24,37600.0,28.25,28.26,28.24,28.24,37600.0
2011-04-15 12:40:00,28.25,28.25,28.23,28.25,8000.0,28.25,28.25,28.23,28.25,8000.0
2011-04-15 12:45:00,28.25,28.26,28.24,28.25,28400.0,28.25,28.26,28.24,28.25,28400.0
2011-04-15 12:50:00,28.25,28.25,28.24,28.24,3600.0,28.25,28.25,28.24,28.24,3600.0
2011-04-15 12:55:00,28.24,28.25,28.23,28.23,15000.0,28.24,28.25,28.23,28.23,15000.0
2011-04-15 13:00:00,28.24,28.25,28.22,28.23,20200.0,28.24,28.25,28.22,28.23,20200.0
2011-04-15 13:05:00,28.21,28.22,28.2,28.22,10000.0,28.21,28.22,28.2,28.22,10000.0
2011-04-15 13:10:00,28.22,28.23,28.22,28.23,1400.0,28.22,28.23,28.22,28.23,1400.0
2011-04-15 13:15:00,28.23,28.23,28.21,28.21,3200.0,28.23,28.23,28.21,28.21,3200.0
2011-04-15 13:20:00,28.22,28.22,28.18,28.18,2000.0,28.22,28.22,28.18,28.18,2000.0
2011-04-15 13:25:00,28.18,28.18,28.14,28.16,20600.0,28.18,28.18,28.14,28.16,20600.0
2011-04-15 13:30:00,28.16,28.18,28.15,28.18,5600.0,28.16,28.18,28.15,28.18,5600.0
2011-04-15 13:35:00,28.17,28.18,28.16,28.18,9400.0,28.17,28.18,28.16,28.18,9400.0
2011-04-15 13:40:00,28.18,28.18,28.15,28.15,4600.0,28.18,28.18,28.15,28.15,4600.0
2011-04-15 13:45:00,28.15,28.2,28.15,28.2,2800.0,28.15,28.2,28.15,28.2,2800.0
2011-04-15 13:50:00,28.2,28.2,28.18,28.19,5400.0,28.2,28.2,28.18,28.19,5400.0
2011-04-15 13:55:00,28.18,28.2,28.18,28.18,5600.0,28.18,28.2,28.18,28.18,5600.0
2011-04-15 14:00:00,28.18,28.21,28.18,28.2,11400.0,28.18,28.21,28.18,28.2,11400.0
2011-04-15 14:05:00,28.21,28.23,28.21,28.22,6400.0,28.21,28.23,28.21,28.22,6400.0
2011-04-15 14:10:00,28.22,28.23,28.22,28.22,7800.0,28.22,28.23,28.22,28.22,7800.0
2011-04-15 14:15:00,28.23,28.24,28.22,28.22,9600.0,28.23,28.24,28.22,28.22,9600.0
2011-04-15 14:20:00,28.22,28.25,28.22,28.24,12600.0,28.22,28.25,28.22,28.24,12600.0
2011-04-15 14:25:00,28.24,28.28,28.24,28.28,14800.0,28.24,28.28,28.24,28.28,14800.0
2011-04-15 14:30:00,28.29,28.33,28.28,28.31,12400.0,28.29,28.33,28.28,28.31,12400.0
2011-04-15 14:35:00,28.31,28.33,28.31,28.31,8800.0,28.31,28.33,28.31,28.31,8800.0
2011-04-15 14:40:00,28.31,28.31,28.3,28.31,9000.0,28.31,28.31,28.3,28.31,9000.0
2011-04-15 14:45:00,28.31,28.35,28.31,28.35,18600.0,28.31,28.35,28.31,28.35,18600.0
2011-04-15 14:50:00,28.35,28.35,28.34,28.35,16200.0,28.35,28.35,28.34,28.35,16200.0
2011-04-15 14:55:00,28.35,28.36,28.34,28.36,16600.0,28.35,28.36,28.34,28.36,16600.0
2011-04-15 15:00:00,28.36,28.36,28.33,28.34,24200.0,28.36,28.36,28.33,28.34,24200.0
2011-04-15 15:05:00,28.35,28.36,28.34,28.36,10400.0,28.35,28.36,28.34,28.36,10400.0
2011-04-15 15:10:00,28.36,28.36,28.34,28.35,8200.0,28.36,28.36,28.34,28.35,8200.0
2011-04-15 15:15:00,28.34,28.36,28.34,28.35,20800.0,28.34,28.36,28.34,28.35,20800.0
2011-04-15 15:20:00,28.35,28.36,28.35,28.36,14800.0,28.35,28.36,28.35,28.36,14800.0
2011-04-15 15:25:00,28.36,28.38,28.35,28.38,23400.0,28.36,28.38,28.35,28.38,23400.0
2011-04-15 15:30:00,28.38,28.39,28.37,28.38,29000.0,28.38,28.39,28.37,28.38,29000.0
2011-04-15 15:35:00,28.38,28.4,28.38,28.38,29000.0,28.38,28.4,28.38,28.38,29000.0
2011-04-15 15:40:00,28.38,28.39,28.37,28.38,31000.0,28.38,28.39,28.37,28.38,31000.0
2011-04-15 15:45:00,28.37,28.39,28.37,28.39,49400.0,28.37,28.39,28.37,28.39,49400.0
2011-04-15 15:50:00,28.39,28.43,28.38,28.42,63600.0,28.39,28.43,28.38,28.42,63600.0
2011-04-15 15:55:00,28.42,28.46,28.41,28.45,114400.0,28.42,28.46,28.41,28.45,114400.0
2011-04-18 09:30:00,28.18,28.33,28.12,28.2,48400.0,28.18,28.33,28.12,28.2,48400.0
2011-04-18 09:35:00,28.22,28.42,28.22,28.36,29000.0,28.22,28.42,28.22,28.36,29000.0
2011-04-18 09:40:00,28.38,28.48,28.36,28.37,21200.0,28.38,28.48,28.36,28.37,21200.0
2011-04-18 09:45:00,28.41,28.48,28.35,28.42,20000.0,28.41,28.48,28.35,28.42,20000.0
2011-04-18 09:50:00,28.42,28.42,28.29,28.34,24200.0,28.42,28.42,28.29,28.34,24200.0
2011-04-18 09:55:00,28.34,28.38,28.28,28.28,45200.0,28.34,28.38,28.28,28.28,45200.0
2011-04-18 10:00:00,28.25,28.29,28.17,28.18,30000.0,28.25,28.29,28.17,28.18,30000.0
2011-04-18 10:05:00,28.18,28.21,28.07,28.2,34400.0,28.18,28.21,28.07,28.2,34400.0
2011-04-18 10:10:00,28.2,28.27,28.18,28.25,24200.0,28.2,28.27,28.18,28.25,24200.0
2011-04-18 10:15:00,28.25,28.29,28.21,28.29,32000.0,28.25,28.29,28.21,28.29,32000.0
2011-04-18 10:20:00,28.3,28.42,28.3,28.4,21600.0,28.3,28.42,28.3,28.4,21600.0
2011-04-18 10:25:00,28.39,28.4,28.34,28.39,16000.0,28.39,28.4,28.34,28.39,16000.0
2011-04-18 10:30:00,28.38,28.46,28.37,28.38,31000.0,28.38,28.46,28.37,28.38,31000.0
2011-04-18 10:35:00,28.38,28.38,28.29,28.31,22400.0,28.38,28.38,28.29,28.31,22400.0
2011-04-18 10:40:00,28.32,28.34,28.27,28.27,18400.0,28.32,28.34,28.27,28.27,18400.0
2011-04-18 10:45:00,28.26,28.29,28.21,28.24,23600.0,28.26,28.29,28.21,28.24,23600.0
2011-04-18 10:50:00,28.24,28.32,28.23,28.31,20200.0,28.24,28.32,28.23,28.31,20200.0
2011-04-18 10:55:00,28.29,28.3,28.24,28.25,16800.0,28.29,28.3,28.24,28.25,16800.0
2011-04-18 11:00:00,28.25,28.33,28.23,28.29,39200.0,28.25,28.33,28.23,28.29,39200.0
2011-04-18 11:05:00,28.28,28.33,28.28,28.32,16200.0,28.28,28.33,28.28,28.32,16200.0
2011-04-18 11:10:00,28.34,28.37,28.33,28.36,15400.0,28.34,28.37,28.33,28.36,15400.0
2011-04-18 11:15:00,28.35,28.38,28.34,28.35,15800.0,28.35,28.38,28.34,28.35,15800.0
2011-04-18 11:20:00,28.36,28.39,28.32,28.34,37200.0,28.36,28.39,28.32,28.34,37200.0
2011-04-18 11:25:00,28.36,28.36,28.34,28.36,8400.0,28.36,28.36,28.34,28.36,8400.0
2011-04-18 11:30:00,28.36,28.38,28.33,28.34,66800.0,28.36,28.38,28.33,28.34,66800.0
2011-04-18 11:35:00,28.33,28.36,28.31,28.31,57800.0,28.33,28.36,28.31,28.31,57800.0
2011-04-18 11:40:00,28.29,28.3,28.25,28.25,5600.0,28.29,28.3,28.25,28.25,5600.0
2011-04-18 11:45:00,28.25,28.28,28.22,28.25,13400.0,28.25,28.28,28.22,28.25,13400.0
2011-04-18 11:50:00,28.25,28.31,28.22,28.3,11000.0,28.25,28.31,28.22,28.3,11000.0
2011-04-18 11:55:00,28.29,28.31,28.28,28.31,10200.0,28.29,28.31,28.28,28.31,10200.0
2011-04-18 12:00:00,28.31,28.31,28.26,28.3,93600.0,28.31,28.31,28.26,28.3,93600.0
2011-04-18 12:05:00,28.3,28.36,28.28,28.35,22600.0,28.3,28.36,28.28,28.35,22600.0
2011-04-18 12:10:00,28.33,28.33,28.29,28.29,4200.0,28.33,28.33,28.29,28.29,4200.0
2011-04-18 12:15:00,28.29,28.33,28.28,28.32,26600.0,28.29,28.33,28.28,28.32,26600.0
2011-04-18 12:20:00,28.31,28.31,28.25,28.3,9200.0,28.31,28.31,28.25,28.3,9200.0
2011-04-18 12:25:00,28.3,28.32,28.3,28.31,4000.0,28.3,28.32,28.3,28.31,4000.0
2011-04-18 12:30:00,28.31,28.31,28.27,28.29,22800.0,28.31,28.31,28.27,28.29,22800.0
2011-04-18 12:35:00,28.31,28.31,28.25,28.3,12400.0,28.31,28.31,28.25,28.3,12400.0
2011-04-18 12:40:00,28.29,28.3,28.27,28.29,5800.0,28.29,28.3,28.27,28.29,5800.0
2011-04-18 12:45:00,28.3,28.31,28.25,28.25,42600.0,28.3,28.31,28.25,28.25,42600.0
2011-04-18 12:50:00,28.25,28.29,28.23,28.25,8200.0,28.25,28.29,28.23,28.25,8200.0
2011-04-18 12:55:00,28.24,28.29,28.24,28.29,7800.0,28.24,28.29,28.24,28.29,7800.0
2011-04-18 13:00:00,28.28,28.28,28.23,28.24,6400.0,28.28,28.28,28.23,28.24,6400.0
2011-04-18 13:05:00,28.25,28.28,28.23,28.23,6000.0,28.25,28.28,28.23,28.23,6000.0
2011-04-18 13:10:00,28.24,28.25,28.21,28.25,7600.0,28.24,28.25,28.21,28.25,7600.0
2011-04-18 13:15:00,28.23,28.23,28.2,28.23,26800.0,28.23,28.23,28.2,28.23,26800.0
2011-04-18 13:20:00,28.22,28.25,28.2,28.25,16400.0,28.22,28.25,28.2,28.25,16400.0
2011-04-18 13:25:00,28.25,28.25,28.2,28.23,11000.0,28.25,28.25,28.2,28.23,11000.0
2011-04-18 13:30:00,28.23,28.3,28.23,28.3,7600.0,28.23,28.3,28.23,28.3,7600.0
2011-04-18 13:35:00,28.3,28.3,28.25,28.25,10400.0,28.3,28.3,28.25,28.25,10400.0
2011-04-18 13:40:00,28.24,28.28,28.24,28.25,32200.0,28.24,28.28,28.24,28.25,32200.0
2011-04-18 13:45:00,28.26,28.29,28.24,28.27,6000.0,28.26,28.29,28.24,28.27,6000.0
2011-04-18 13:50:00,28.28,28.31,28.25,28.29,7000.0,28.28,28.31,28.25,28.29,7000.0
2011-04-18 13:55:00,28.28,28.32,28.28,28.31,7000.0,28.28,28.32,28.28,28.31,7000.0
2011-04-18 14:00:00,28.31,28.32,28.29,28.29,7600.0,28.31,28.32,28.29,28.29,7600.0
2011-04-18 14:05:00,28.31,28.33,28.3,28.32,10000.0,28.31,28.33,28.3,28.32,10000.0
2011-04-18 14:10:00,28.32,28.32,28.3,28.31,4600.0,28.32,28.32,28.3,28.31,4600.0
2011-04-18 14:15:00,28.31,28.31,28.27,28.3,8600.0,28.31,28.31,28.27,28.3,8600.0
2011-04-18 14:20:00,28.3,28.31,28.28,28.3,16200.0,28.3,28.31,28.28,28.3,16200.0
2011-04-18 14:25:00,28.3,28.32,28.29,28.3,10000.0,28.3,28.32,28.29,28.3,10000.0
2011-04-18 14:30:00,28.3,28.33,28.29,28.3,20000.0,28.3,28.33,28.29,28.3,20000.0
2011-04-18 14:35:00,28.31,28.33,28.31,28.33,18800.0,28.31,28.33,28.31,28.33,18800.0
2011-04-18 14:40:00,28.34,28.37,28.33,28.36,24400.0,28.34,28.37,28.33,28.36,24400.0
2011-04-18 14:45:00,28.37,28.42,28.36,28.41,13800.0,28.37,28.42,28.36,28.41,13800.0
2011-04-18 14:50:00,28.4,28.41,28.37,28.39,9600.0,28.4,28.41,28.37,28.39,9600.0
2011-04-18 14:55:00,28.39,28.41,28.38,28.38,10600.0,28.39,28.41,28.38,28.38,10600.0
2011-04-18 15:00:00,28.38,28.39,28.33,28.34,10200.0,28.38,28.39,28.33,28.34,10200.0
2011-04-18 15:05:00,28.34,28.36,28.3,28.31,14200.0,28.34,28.36,28.3,28.31,14200.0
2011-04-18 15:10:00,28.31,28.32,28.3,28.31,41200.0,28.31,28.32,28.3,28.31,41200.0
2011-04-18 15:15:00,28.31,28.39,28.31,28.38,10600.0,28.31,28.39,28.31,28.38,10600.0
2011-04-18 15:20:00,28.38,28.39,28.36,28.36,8400.0,28.38,28.39,28.36,28.36,8400.0
2011-04-18 15:25:00,28.37,28.39,28.36,28.38,15400.0,28.37,28.39,28.36,28.38,15400.0
2011-04-18 15:30:00,28.39,28.4,28.38,28.39,24000.0,28.39,28.4,28.38,28.39,24000.0
2011-04-18 15:35:00,28.39,28.39,28.35,28.37,173200.0,28.39,28.39,28.35,28.37,173200.0
2011-04-18 15:40:00,28.38,28.4,28.38,28.39,22400.0,28.38,28.4,28.38,28.39,22400.0
2011-04-18 15:45:00,28.39,28.4,28.38,28.39,28600.0,28.39,28.4,28.38,28.39,28600.0
2011-04-18 15:50:00,28.39,28.4,28.37,28.38,44000.0,28.39,28.4,28.37,28.38,44000.0
2011-04-18 15:55:00,28.38,28.43,28.38,28.43,79600.0,28.38,28.43,28.38,28.43,79600.0
2011-04-19 09:30:00,28.41,28.45,28.36,28.42,37200.0,28.41,28.45,28.36,28.42,37200.0
2011-04-19 09:35:00,28.43,28.45,28.36,28.39,22600.0,28.43,28.45,28.36,28.39,22600.0
2011-04-19 09:40:00,28.43,28.43,28.34,28.39,31800.0,28.43,28.43,28.34,28.39,31800.0
2011-04-19 09:45:00,28.41,28.43,28.38,28.41,61000.0,28.41,28.43,28.38,28.41,61000.0
2011-04-19 09:50:00,28.41,28.45,28.39,28.41,92600.0,28.41,28.45,28.39,28.41,92600.0
2011-04-19 09:55:00,28.4,28.43,28.4,28.41,14600.0,28.4,28.43,28.4,28.41,14600.0
2011-04-19 10:00:00,28.41,28.46,28.39,28.46,18400.0,28.41,28.46,28.39,28.46,18400.0
2011-04-19 10:05:00,28.45,28.5,28.45,28.5,23400.0,28.45,28.5,28.45,28.5,23400.0
2011-04-19 10:10:00,28.5,28.52,28.44,28.45,13600.0,28.5,28.52,28.44,28.45,13600.0
2011-04-19 10:15:00,28.45,28.45,28.42,28.43,13600.0,28.45,28.45,28.42,28.43,13600.0
2011-04-19 10:20:00,28.43,28.48,28.43,28.47,12600.0,28.43,28.48,28.43,28.47,12600.0
2011-04-19 10:25:00,28.47,28.48,28.46,28.46,31200.0,28.47,28.48,28.46,28.46,31200.0
2011-04-19 10:30:00,28.46,28.46,28.41,28.41,36000.0,28.46,28.46,28.41,28.41,36000.0
2011-04-19 10:35:00,28.42,28.43,28.4,28.42,25800.0,28.42,28.43,28.4,28.42,25800.0
2011-04-19 10:40:00,28.43,28.43,28.41,28.41,15200.0,28.43,28.43,28.41,28.41,15200.0
2011-04-19 10:45:00,28.41,28.42,28.36,28.42,15200.0,28.41,28.42,28.36,28.42,15200.0
2011-04-19 10:50:00,28.43,28.44,28.38,28.43,30000.0,28.43,28.44,28.38,28.43,30000.0
2011-04-19 10:55:00,28.43,28.44,28.42,28.43,10200.0,28.43,28.44,28.42,28.43,10200.0
2011-04-19 11:00:00,28.43,28.43,28.41,28.43,13800.0,28.43,28.43,28.41,28.43,13800.0
2011-04-19 11:05:00,28.43,28.43,28.4,28.41,13600.0,28.43,28.43,28.4,28.41,13600.0
2011-04-19 11:10:00,28.4,28.4,28.36,28.4,17200.0,28.4,28.4,28.36,28.4,17200.0
2011-04-19 11:15:00,28.4,28.42,28.39,28.42,8400.0,28.4,28.42,28.39,28.42,8400.0
2011-04-19 11:20:00,28.42,28.42,28.34,28.35,20400.0,28.42,28.42,28.34,28.35,20400.0
2011-04-19 11:25:00,28.35,28.35,28.31,28.32,13000.0,28.35,28.35,28.31,28.32,13000.0
2011-04-19 11:30:00,28.31,28.32,28.3,28.31,9800.0,28.31,28.32,28.3,28.31,9800.0
2011-04-19 11:35:00,28.31,28.33,28.29,28.3,9800.0,28.31,28.33,28.29,28.3,9800.0
2011-04-19 11:40:00,28.3,28.3,28.25,28.29,17600.0,28.3,28.3,28.25,28.29,17600.0
2011-04-19 11:45:00,28.29,28.3,28.22,28.22,10600.0,28.29,28.3,28.22,28.22,10600.0
2011-04-19 11:50:00,28.22,28.25,28.22,28.25,8600.0,28.22,28.25,28.22,28.25,8600.0
2011-04-19 11:55:00,28.25,28.26,28.22,28.23,71800.0,28.25,28.26,28.22,28.23,71800.0
2011-04-19 12:00:00,28.24,28.24,28.19,28.23,25400.0,28.24,28.24,28.19,28.23,25400.0
2011-04-19 12:05:00,28.23,28.24,28.16,28.21,12000.0,28.23,28.24,28.16,28.21,12000.0
2011-04-19 12:10:00,28.22,28.29,28.22,28.29,16000.0,28.22,28.29,28.22,28.29,16000.0
2011-04-19 12:15:00,28.28,28.28,28.21,28.23,13600.0,28.28,28.28,28.21,28.23,13600.0
2011-04-19 12:20:00,28.22,28.23,28.21,28.22,4200.0,28.22,28.23,28.21,28.22,4200.0
2011-04-19 12:25:00,28.22,28.24,28.2,28.24,18000.0,28.22,28.24,28.2,28.24,18000.0
2011-04-19 12:30:00,28.24,28.24,28.2,28.2,21800.0,28.24,28.24,28.2,28.2,21800.0
2011-04-19 12:35:00,28.2,28.24,28.19,28.22,4800.0,28.2,28.24,28.19,28.22,4800.0
2011-04-19 12:40:00,28.21,28.21,28.2,28.2,8200.0,28.21,28.21,28.2,28.2,8200.0
2011-04-19 12:45:00,28.21,28.21,28.17,28.19,9200.0,28.21,28.21,28.17,28.19,9200.0
2011-04-19 12:50:00,28.19,28.2,28.18,28.2,3600.0,28.19,28.2,28.18,28.2,3600.0
2011-04-19 12:55:00,28.2,28.23,28.2,28.23,10400.0,28.2,28.23,28.2,28.23,10400.0
2011-04-19 13:00:00,28.23,28.23,28.2,28.23,5600.0,28.23,28.23,28.2,28.23,5600.0
2011-04-19 13:05:00,28.24,28.25,28.23,28.25,13400.0,28.24,28.25,28.23,28.25,13400.0
2011-04-19 13:10:00,28.25,28.26,28.23,28.26,8800.0,28.25,28.26,28.23,28.26,8800.0
2011-04-19 13:15:00,28.26,28.28,28.24,28.24,12000.0,28.26,28.28,28.24,28.24,12000.0
2011-04-19 13:20:00,28.25,28.27,28.23,28.27,7400.0,28.25,28.27,28.23,28.27,7400.0
2011-04-19 13:25:00,28.27,28.27,28.25,28.25,3400.0,28.27,28.27,28.25,28.25,3400.0
2011-04-19 13:30:00,28.26,28.26,28.22,28.22,8200.0,28.26,28.26,28.22,28.22,8200.0
2011-04-19 13:35:00,28.22,28.23,28.2,28.23,8200.0,28.22,28.23,28.2,28.23,8200.0
2011-04-19 13:40:00,28.23,28.26,28.21,28.21,11400.0,28.23,28.26,28.21,28.21,11400.0
2011-04-19 13:45:00,28.21,28.24,28.2,28.23,6200.0,28.21,28.24,28.2,28.23,6200.0
2011-04-19 13:50:00,28.23,28.23,28.2,28.22,12800.0,28.23,28.23,28.2,28.22,12800.0
2011-04-19 13:55:00,28.23,28.24,28.22,28.24,5600.0,28.23,28.24,28.22,28.24,5600.0
2011-04-19 14:00:00,28.24,28.24,28.18,28.18,25000.0,28.24,28.24,28.18,28.18,25000.0
2011-04-19 14:05:00,28.19,28.19,28.17,28.18,9000.0,28.19,28.19,28.17,28.18,9000.0
2011-04-19 14:10:00,28.18,28.21,28.18,28.2,8200.0,28.18,28.21,28.18,28.2,8200.0
2011-04-19 14:15:00,28.2,28.21,28.2,28.21,13000.0,28.2,28.21,28.2,28.21,13000.0
2011-04-19 14:20:00,28.21,28.22,28.2,28.22,4400.0,28.21,28.22,28.2,28.22,4400.0
2011-04-19 14:25:00,28.22,28.22,28.19,28.21,10600.0,28.22,28.22,28.19,28.21,10600.0
2011-04-19 14:30:00,28.22,28.24,28.2,28.24,6600.0,28.22,28.24,28.2,28.24,6600.0
2011-04-19 14:35:00,28.24,28.25,28.22,28.25,27800.0,28.24,28.25,28.22,28.25,27800.0
2011-04-19 14:40:00,28.25,28.27,28.23,28.26,37400.0,28.25,28.27,28.23,28.26,37400.0
2011-04-19 14:45:00,28.26,28.26,28.22,28.23,16800.0,28.26,28.26,28.22,28.23,16800.0
2011-04-19 14:50:00,28.23,28.23,28.22,28.23,11600.0,28.23,28.23,28.22,28.23,11600.0
2011-04-19 14:55:00,28.23,28.25,28.23,28.23,20400.0,28.23,28.25,28.23,28.23,20400.0
2011-04-19 15:00:00,28.24,28.27,28.24,28.26,14000.0,28.24,28.27,28.24,28.26,14000.0
2011-04-19 15:05:00,28.25,28.27,28.25,28.25,24000.0,28.25,28.27,28.25,28.25,24000.0
2011-04-19 15:10:00,28.24,28.25,28.24,28.24,8200.0,28.24,28.25,28.24,28.24,8200.0
2011-04-19 15:15:00,28.24,28.24,28.22,28.23,15800.0,28.24,28.24,28.22,28.23,15800.0
2011-04-19 15:20:00,28.22,28.23,28.21,28.21,15400.0,28.22,28.23,28.21,28.21,15400.0
2011-04-19 15:25:00,28.22,28.22,28.16,28.16,109800.0,28.22,28.22,28.16,28.16,109800.0
2011-04-19 15:30:00,28.17,28.17,28.14,28.15,32600.0,28.17,28.17,28.14,28.15,32600.0
2011-04-19 15:35:00,28.15,28.17,28.15,28.16,32800.0,28.15,28.17,28.15,28.16,32800.0
2011-04-19 15:40:00,28.16,28.17,28.15,28.17,20600.0,28.16,28.17,28.15,28.17,20600.0
2011-04-19 15:45:00,28.17,28.17,28.14,28.15,49000.0,28.17,28.17,28.14,28.15,49000.0
2011-04-19 15:50:00,28.15,28.17,28.11,28.11,120600.0,28.15,28.17,28.11,28.11,120600.0
2011-04-19 15:55:00,28.11,28.17,28.09,28.17,164400.0,28.11,28.17,28.09,28.17,164400.0
2011-04-20 09:30:00,28.44,28.58,28.44,28.56,47800.0,28.44,28.58,28.44,28.56,47800.0
2011-04-20 09:35:00,28.57,28.58,28.52,28.55,62600.0,28.57,28.58,28.52,28.55,62600.0
2011-04-20 09:40:00,28.55,28.66,28.54,28.66,17600.0,28.55,28.66,28.54,28.66,17600.0
2011-04-20 09:45:00,28.68,28.68,28.59,28.62,36400.0,28.68,28.68,28.59,28.62,36400.0
2011-04-20 09:50:00,28.65,28.68,28.61,28.64,17400.0,28.65,28.68,28.61,28.64,17400.0
2011-04-20 09:55:00,28.64,28.65,28.54,28.58,29200.0,28.64,28.65,28.54,28.58,29200.0
2011-04-20 10:00:00,28.57,28.66,28.55,28.62,14600.0,28.57,28.66,28.55,28.62,14600.0
2011-04-20 10:05:00,28.66,28.79,28.66,28.79,27200.0,28.66,28.79,28.66,28.79,27200.0
2011-04-20 10:10:00,28.79,28.85,28.76,28.85,39000.0,28.79,28.85,28.76,28.85,39000.0
2011-04-20 10:15:00,28.85,28.88,28.82,28.83,22400.0,28.85,28.88,28.82,28.83,22400.0
2011-04-20 10:20:00,28.79,28.87,28.79,28.86,24800.0,28.79,28.87,28.79,28.86,24800.0
2011-04-20 10:25:00,28.86,28.88,28.83,28.88,25600.0,28.86,28.88,28.83,28.88,25600.0
2011-04-20 10:30:00,28.87,28.88,28.85,28.88,21400.0,28.87,28.88,28.85,28.88,21400.0
2011-04-20 10:35:00,28.88,28.89,28.84,28.86,14800.0,28.88,28.89,28.84,28.86,14800.0
2011-04-20 10:40:00,28.88,28.9,28.83,28.83,12800.0,28.88,28.9,28.83,28.83,12800.0
2011-04-20 10:45:00,28.83,28.86,28.81,28.83,6400.0,28.83,28.86,28.81,28.83,6400.0
2011-04-20 10:50:00,28.85,28.86,28.82,28.86,8200.0,28.85,28.86,28.82,28.86,8200.0
2011-04-20 10:55:00,28.84,28.89,28.83,28.84,17200.0,28.84,28.89,28.83,28.84,17200.0
2011-04-20 11:00:00,28.84,28.86,28.82,28.83,16200.0,28.84,28.86,28.82,28.83,16200.0
2011-04-20 11:05:00,28.83,28.85,28.75,28.77,13000.0,28.83,28.85,28.75,28.77,13000.0
2011-04-20 11:10:00,28.75,28.77,28.75,28.76,4400.0,28.75,28.77,28.75,28.76,4400.0
2011-04-20 11:15:00,28.78,28.79,28.74,28.78,10000.0,28.78,28.79,28.74,28.78,10000.0
2011-04-20 11:20:00,28.78,28.82,28.78,28.81,12200.0,28.78,28.82,28.78,28.81,12200.0
2011-04-20 11:25:00,28.81,28.85,28.81,28.84,8400.0,28.81,28.85,28.81,28.84,8400.0
2011-04-20 11:30:00,28.85,28.86,28.82,28.82,9600.0,28.85,28.86,28.82,28.82,9600.0
2011-04-20 11:35:00,28.83,28.83,28.81,28.82,10800.0,28.83,28.83,28.81,28.82,10800.0
2011-04-20 11:40:00,28.81,28.83,28.81,28.83,3000.0,28.81,28.83,28.81,28.83,3000.0
2011-04-20 11:45:00,28.82,28.83,28.82,28.83,11000.0,28.82,28.83,28.82,28.83,11000.0
2011-04-20 11:50:00,28.82,28.83,28.78,28.78,11600.0,28.82,28.83,28.78,28.78,11600.0
2011-04-20 11:55:00,28.8,28.83,28.78,28.81,20600.0,28.8,28.83,28.78,28.81,20600.0
2011-04-20 12:00:00,28.8,28.8,28.78,28.79,6200.0,28.8,28.8,28.78,28.79,6200.0
2011-04-20 12:05:00,28.79,28.8,28.78,28.79,8600.0,28.79,28.8,28.78,28.79,8600.0
2011-04-20 12:10:00,28.79,28.82,28.78,28.79,24400.0,28.79,28.82,28.78,28.79,24400.0
2011-04-20 12:15:00,28.8,28.81,28.78,28.78,6200.0,28.8,28.81,28.78,28.78,6200.0
2011-04-20 12:20:00,28.78,28.81,28.78,28.79,3400.0,28.78,28.81,28.78,28.79,3400.0
2011-04-20 12:25:00,28.8,28.81,28.8,28.81,2000.0,28.8,28.81,28.8,28.81,2000.0
2011-04-20 12:30:00,28.8,28.81,28.78,28.8,8800.0,28.8,28.81,28.78,28.8,8800.0
2011-04-20 12:35:00,28.78,28.79,28.75,28.75,6400.0,28.78,28.79,28.75,28.75,6400.0
2011-04-20 12:40:00,28.75,28.77,28.73,28.75,1800.0,28.75,28.77,28.73,28.75,1800.0
2011-04-20 12:45:00,28.77,28.78,28.74,28.75,16000.0,28.77,28.78,28.74,28.75,16000.0
2011-04-20 12:50:00,28.75,28.76,28.74,28.75,2800.0,28.75,28.76,28.74,28.75,2800.0
2011-04-20 12:55:00,28.75,28.75,28.74,28.75,4000.0,28.75,28.75,28.74,28.75,4000.0
2011-04-20 13:00:00,28.75,28.75,28.69,28.72,11200.0,28.75,28.75,28.69,28.72,11200.0
2011-04-20 13:05:00,28.72,28.74,28.71,28.72,2800.0,28.72,28.74,28.71,28.72,2800.0
2011-04-20 13:10:00,28.73,28.74,28.71,28.73,4800.0,28.73,28.74,28.71,28.73,4800.0
2011-04-20 13:15:00,28.72,28.72,28.67,28.67,8200.0,28.72,28.72,28.67,28.67,8200.0
2011-04-20 13:20:00,28.66,28.67,28.62,28.62,11200.0,28.66,28.67,28.62,28.62,11200.0
2011-04-20 13:25:00,28.62,28.64,28.61,28.64,6200.0,28.62,28.64,28.61,28.64,6200.0
2011-04-20 13:30:00,28.64,28.64,28.64,28.64,5400.0,28.64,28.64,28.64,28.64,5400.0
2011-04-20 13:35:00,28.64,28.64,28.61,28.63,3800.0,28.64,28.64,28.61,28.63,3800.0
2011-04-20 13:40:00,28.63,28.66,28.63,28.66,5600.0,28.63,28.66,28.63,28.66,5600.0
2011-04-20 13:45:00,28.66,28.7,28.66,28.7,6400.0,28.66,28.7,28.66,28.7,6400.0
2011-04-20 13:50:00,28.7,28.71,28.69,28.71,6800.0,28.7,28.71,28.69,28.71,6800.0
2011-04-20 13:55:00,28.71,28.71,28.68,28.7,6000.0,28.71,28.71,28.68,28.7,6000.0
2011-04-20 14:00:00,28.72,28.72,28.7,28.7,7600.0,28.72,28.72,28.7,28.7,7600.0
2011-04-20 14:05:00,28.7,28.7,28.65,28.68,12600.0,28.7,28.7,28.65,28.68,12600.0
2011-04-20 14:10:00,28.68,28.73,28.67,28.73,11600.0,28.68,28.73,28.67,28.73,11600.0
2011-04-20 14:15:00,28.73,28.73,28.72,28.72,14000.0,28.73,28.73,28.72,28.72,14000.0
2011-04-20 14:20:00,28.72,28.74,28.68,28.72,25800.0,28.72,28.74,28.68,28.72,25800.0
2011-04-20 14:25:00,28.7,28.74,28.7,28.74,7000.0,28.7,28.74,28.7,28.74,7000.0
2011-04-20 14:30:00,28.73,28.75,28.7,28.7,20200.0,28.73,28.75,28.7,28.7,20200.0
2011-04-20 14:35:00,28.7,28.76,28.7,28.71,29400.0,28.7,28.76,28.7,28.71,29400.0
2011-04-20 14:40:00,28.72,28.76,28.72,28.75,8800.0,28.72,28.76,28.72,28.75,8800.0
2011-04-20 14:45:00,28.75,28.75,28.71,28.74,10800.0,28.75,28.75,28.71,28.74,10800.0
2011-04-20 14:50:00,28.74,28.75,28.72,28.75,30200.0,28.74,28.75,28.72,28.75,30200.0
2011-04-20 14:55:00,28.74,28.75,28.72,28.75,21200.0,28.74,28.75,28.72,28.75,21200.0
2011-04-20 15:00:00,28.75,28.76,28.75,28.75,12400.0,28.75,28.76,28.75,28.75,12400.0
2011-04-20 15:05:00,28.75,28.77,28.75,28.76,16800.0,28.75,28.77,28.75,28.76,16800.0
2011-04-20 15:10:00,28.77,28.77,28.73,28.75,72000.0,28.77,28.77,28.73,28.75,72000.0
2011-04-20 15:15:00,28.75,28.79,28.75,28.78,20800.0,28.75,28.79,28.75,28.78,20800.0
2011-04-20 15:20:00,28.79,28.8,28.78,28.79,38000.0,28.79,28.8,28.78,28.79,38000.0
2011-04-20 15:25:00,28.8,28.83,28.8,28.83,36800.0,28.8,28.83,28.8,28.83,36800.0
2011-04-20 15:30:00,28.82,28.85,28.82,28.83,14600.0,28.82,28.85,28.82,28.83,14600.0
2011-04-20 15:35:00,28.83,28.88,28.82,28.86,37200.0,28.83,28.88,28.82,28.86,37200.0
2011-04-20 15:40:00,28.86,28.89,28.85,28.86,29400.0,28.86,28.89,28.85,28.86,29400.0
2011-04-20 15:45:00,28.86,28.88,28.85,28.85,35000.0,28.86,28.88,28.85,28.85,35000.0
2011-04-20 15:50:00,28.85,28.87,28.84,28.84,37200.0,28.85,28.87,28.84,28.84,37200.0
2011-04-20 15:55:00,28.84,28.9,28.84,28.88,80000.0,28.84,28.9,28.84,28.88,80000.0
2011-04-21 09:30:00,28.72,28.86,28.72,28.77,60600.0,28.72,28.86,28.72,28.77,60600.0
2011-04-21 09:35:00,28.75,28.78,28.68,28.78,12800.0,28.75,28.78,28.68,28.78,12800.0
2011-04-21 09:40:00,28.76,28.78,28.59,28.6,11800.0,28.76,28.78,28.59,28.6,11800.0
2011-04-21 09:45:00,28.61,28.67,28.58,28.65,33200.0,28.61,28.67,28.58,28.65,33200.0
2011-04-21 09:50:00,28.63,28.66,28.59,28.65,24800.0,28.63,28.66,28.59,28.65,24800.0
2011-04-21 09:55:00,28.64,28.65,28.61,28.62,6000.0,28.64,28.65,28.61,28.62,6000.0
2011-04-21 10:00:00,28.62,28.67,28.54,28.66,32200.0,28.62,28.67,28.54,28.66,32200.0
2011-04-21 10:05:00,28.65,28.68,28.65,28.67,14400.0,28.65,28.68,28.65,28.67,14400.0
2011-04-21 10:10:00,28.68,28.75,28.68,28.74,25600.0,28.68,28.75,28.68,28.74,25600.0
2011-04-21 10:15:00,28.74,28.75,28.72,28.74,10800.0,28.74,28.75,28.72,28.74,10800.0
2011-04-21 10:20:00,28.75,28.8,28.75,28.78,9200.0,28.75,28.8,28.75,28.78,9200.0
2011-04-21 10:25:00,28.78,28.79,28.71,28.71,6800.0,28.78,28.79,28.71,28.71,6800.0
2011-04-21 10:30:00,28.7,28.7,28.67,28.68,5000.0,28.7,28.7,28.67,28.68,5000.0
2011-04-21 10:35:00,28.68,28.68,28.65,28.67,6800.0,28.68,28.68,28.65,28.67,6800.0
2011-04-21 10:40:00,28.67,28.71,28.67,28.68,32600.0,28.67,28.71,28.67,28.68,32600.0
2011-04-21 10:45:00,28.7,28.7,28.63,28.63,23200.0,28.7,28.7,28.63,28.63,23200.0
2011-04-21 10:50:00,28.64,28.64,28.6,28.6,7200.0,28.64,28.64,28.6,28.6,7200.0
2011-04-21 10:55:00,28.59,28.66,28.59,28.66,24800.0,28.59,28.66,28.59,28.66,24800.0
2011-04-21 11:00:00,28.64,28.66,28.64,28.65,4600.0,28.64,28.66,28.64,28.65,4600.0
2011-04-21 11:05:00,28.65,28.68,28.63,28.67,6000.0,28.65,28.68,28.63,28.67,6000.0
2011-04-21 11:10:00,28.65,28.66,28.64,28.65,5000.0,28.65,28.66,28.64,28.65,5000.0
2011-04-21 11:15:00,28.65,28.65,28.63,28.63,3800.0,28.65,28.65,28.63,28.63,3800.0
2011-04-21 11:20:00,28.63,28.64,28.62,28.62,12000.0,28.63,28.64,28.62,28.62,12000.0
2011-04-21 11:25:00,28.62,28.63,28.61,28.61,2600.0,28.62,28.63,28.61,28.61,2600.0
2011-04-21 11:30:00,28.61,28.63,28.61,28.63,3400.0,28.61,28.63,28.61,28.63,3400.0
2011-04-21 11:35:00,28.63,28.63,28.61,28.61,7800.0,28.63,28.63,28.61,28.61,7800.0
2011-04-21 11:40:00,28.61,28.61,28.6,28.6,9200.0,28.61,28.61,28.6,28.6,9200.0
2011-04-21 11:45:00,28.59,28.59,28.56,28.57,27000.0,28.59,28.59,28.56,28.57,27000.0
2011-04-21 11:50:00,28.58,28.59,28.56,28.56,20200.0,28.58,28.59,28.56,28.56,20200.0
2011-04-21 11:55:00,28.57,28.57,28.55,28.56,22800.0,28.57,28.57,28.55,28.56,22800.0
2011-04-21 12:00:00,28.56,28.59,28.55,28.58,14200.0,28.56,28.59,28.55,28.58,14200.0
2011-04-21 12:05:00,28.58,28.59,28.58,28.59,2800.0,28.58,28.59,28.58,28.59,2800.0
2011-04-21 12:10:00,28.59,28.6,28.58,28.58,3400.0,28.59,28.6,28.58,28.58,3400.0
2011-04-21 12:15:00,28.57,28.57,28.54,28.55,53000.0,28.57,28.57,28.54,28.55,53000.0
2011-04-21 12:20:00,28.54,28.54,28.51,28.53,27000.0,28.54,28.54,28.51,28.53,27000.0
2011-04-21 12:25:00,28.53,28.59,28.53,28.57,30200.0,28.53,28.59,28.53,28.57,30200.0
2011-04-21 12:30:00,28.58,28.61,28.58,28.61,7000.0,28.58,28.61,28.58,28.61,7000.0
2011-04-21 12:35:00,28.61,28.61,28.61,28.61,1800.0,28.61,28.61,28.61,28.61,1800.0
2011-04-21 12:40:00,28.61,28.61,28.6,28.61,5800.0,28.61,28.61,28.6,28.61,5800.0
2011-04-21 12:45:00,28.6,28.61,28.59,28.61,6600.0,28.6,28.61,28.59,28.61,6600.0
2011-04-21 12:50:00,28.62,28.62,28.61,28.62,13400.0,28.62,28.62,28.61,28.62,13400.0
2011-04-21 12:55:00,28.62,28.62,28.57,28.57,14200.0,28.62,28.62,28.57,28.57,14200.0
2011-04-21 13:00:00,28.58,28.58,28.56,28.56,7200.0,28.58,28.58,28.56,28.56,7200.0
2011-04-21 13:05:00,28.57,28.57,28.56,28.56,3600.0,28.57,28.57,28.56,28.56,3600.0
2011-04-21 13:10:00,28.56,28.58,28.56,28.57,3400.0,28.56,28.58,28.56,28.57,3400.0
2011-04-21 13:15:00,28.56,28.57,28.55,28.57,1800.0,28.56,28.57,28.55,28.57,1800.0
2011-04-21 13:20:00,28.57,28.57,28.55,28.57,1800.0,28.57,28.57,28.55,28.57,1800.0
2011-04-21 13:25:00,28.58,28.61,28.58,28.61,4200.0,28.58,28.61,28.58,28.61,4200.0
2011-04-21 13:30:00,28.61,28.65,28.61,28.64,12200.0,28.61,28.65,28.61,28.64,12200.0
2011-04-21 13:35:00,28.64,28.64,28.6,28.6,3400.0,28.64,28.64,28.6,28.6,3400.0
2011-04-21 13:40:00,28.59,28.59,28.54,28.54,26800.0,28.59,28.59,28.54,28.54,26800.0
2011-04-21 13:45:00,28.54,28.56,28.53,28.55,6800.0,28.54,28.56,28.53,28.55,6800.0
2011-04-21 13:50:00,28.55,28.58,28.55,28.57,11200.0,28.55,28.58,28.55,28.57,11200.0
2011-04-21 13:55:00,28.58,28.59,28.57,28.57,10200.0,28.58,28.59,28.57,28.57,10200.0
2011-04-21 14:00:00,28.57,28.57,28.55,28.56,18200.0,28.57,28.57,28.55,28.56,18200.0
2011-04-21 14:05:00,28.57,28.58,28.56,28.58,11400.0,28.57,28.58,28.56,28.58,11400.0
2011-04-21 14:10:00,28.6,28.6,28.59,28.59,2400.0,28.6,28.6,28.59,28.59,2400.0
2011-04-21 14:15:00,28.6,28.6,28.59,28.59,2000.0,28.6,28.6,28.59,28.59,2000.0
2011-04-21 14:20:00,28.58,28.6,28.58,28.58,11600.0,28.58,28.6,28.58,28.58,11600.0
2011-04-21 14:25:00,28.58,28.58,28.57,28.58,3200.0,28.58,28.58,28.57,28.58,3200.0
2011-04-21 14:30:00,28.58,28.59,28.58,28.58,7400.0,28.58,28.59,28.58,28.58,7400.0
2011-04-21 14:35:00,28.58,28.58,28.56,28.58,12400.0,28.58,28.58,28.56,28.58,12400.0
2011-04-21 14:40:00,28.58,28.58,28.57,28.57,16000.0,28.58,28.58,28.57,28.57,16000.0
2011-04-21 14:45:00,28.57,28.57,28.56,28.56,3400.0,28.57,28.57,28.56,28.56,3400.0
2011-04-21 14:50:00,28.56,28.56,28.53,28.54,11600.0,28.56,28.56,28.53,28.54,11600.0
2011-04-21 14:55:00,28.54,28.54,28.52,28.52,6000.0,28.54,28.54,28.52,28.52,6000.0
2011-04-21 15:00:00,28.53,28.55,28.52,28.54,48200.0,28.53,28.55,28.52,28.54,48200.0
2011-04-21 15:05:00,28.55,28.57,28.55,28.56,5600.0,28.55,28.57,28.55,28.56,5600.0
2011-04-21 15:10:00,28.56,28.58,28.56,28.57,6200.0,28.56,28.58,28.56,28.57,6200.0
2011-04-21 15:15:00,28.56,28.58,28.56,28.58,10800.0,28.56,28.58,28.56,28.58,10800.0
2011-04-21 15:20:00,28.58,28.61,28.58,28.61,15400.0,28.58,28.61,28.58,28.61,15400.0
2011-04-21 15:25:00,28.61,28.61,28.58,28.59,10800.0,28.61,28.61,28.58,28.59,10800.0
2011-04-21 15:30:00,28.59,28.59,28.58,28.59,5200.0,28.59,28.59,28.58,28.59,5200.0
2011-04-21 15:35:00,28.58,28.59,28.58,28.59,7400.0,28.58,28.59,28.58,28.59,7400.0
2011-04-21 15:40:00,28.59,28.59,28.55,28.56,12800.0,28.59,28.59,28.55,28.56,12800.0
2011-04-21 15:45:00,28.56,28.58,28.55,28.58,19400.0,28.56,28.58,28.55,28.58,19400.0
2011-04-21 15:50:00,28.58,28.59,28.56,28.59,16400.0,28.58,28.59,28.56,28.59,16400.0
2011-04-21 15:55:00,28.59,28.61,28.57,28.59,46200.0,28.59,28.61,28.57,28.59,46200.0
2011-04-25 09:30:00,28.65,28.67,28.58,28.61,27200.0,28.65,28.67,28.58,28.61,27200.0
2011-04-25 09:35:00,28.61,28.62,28.59,28.61,9000.0,28.61,28.62,28.59,28.61,9000.0
2011-04-25 09:40:00,28.61,28.62,28.56,28.58,32200.0,28.61,28.62,28.56,28.58,32200.0
2011-04-25 09:45:00,28.6,28.6,28.57,28.57,8000.0,28.6,28.6,28.57,28.57,8000.0
2011-04-25 09:50:00,28.56,28.57,28.55,28.55,13400.0,28.56,28.57,28.55,28.55,13400.0
2011-04-25 09:55:00,28.53,28.55,28.52,28.53,8600.0,28.53,28.55,28.52,28.53,8600.0
2011-04-25 10:00:00,28.53,28.53,28.44,28.45,17800.0,28.53,28.53,28.44,28.45,17800.0
2011-04-25 10:05:00,28.46,28.48,28.42,28.47,8400.0,28.46,28.48,28.42,28.47,8400.0
2011-04-25 10:10:00,28.48,28.48,28.45,28.47,15000.0,28.48,28.48,28.45,28.47,15000.0
2011-04-25 10:15:00,28.46,28.49,28.46,28.47,4200.0,28.46,28.49,28.46,28.47,4200.0
2011-04-25 10:20:00,28.47,28.48,28.43,28.43,10800.0,28.47,28.48,28.43,28.43,10800.0
2011-04-25 10:25:00,28.43,28.48,28.42,28.48,7000.0,28.43,28.48,28.42,28.48,7000.0
2011-04-25 10:30:00,28.48,28.5,28.46,28.48,24200.0,28.48,28.5,28.46,28.48,24200.0
2011-04-25 10:35:00,28.49,28.53,28.46,28.52,14800.0,28.49,28.53,28.46,28.52,14800.0
2011-04-25 10:40:00,28.52,28.52,28.5,28.5,4200.0,28.52,28.52,28.5,28.5,4200.0
2011-04-25 10:45:00,28.49,28.49,28.45,28.48,21600.0,28.49,28.49,28.45,28.48,21600.0
2011-04-25 10:50:00,28.48,28.5,28.47,28.49,9800.0,28.48,28.5,28.47,28.49,9800.0
2011-04-25 10:55:00,28.48,28.53,28.47,28.5,24000.0,28.48,28.53,28.47,28.5,24000.0
2011-04-25 11:00:00,28.5,28.5,28.47,28.47,17800.0,28.5,28.5,28.47,28.47,17800.0
2011-04-25 11:05:00,28.47,28.47,28.45,28.46,4800.0,28.47,28.47,28.45,28.46,4800.0
2011-04-25 11:10:00,28.46,28.48,28.45,28.46,10200.0,28.46,28.48,28.45,28.46,10200.0
2011-04-25 11:15:00,28.48,28.48,28.45,28.45,11000.0,28.48,28.48,28.45,28.45,11000.0
2011-04-25 11:20:00,28.45,28.45,28.45,28.45,2800.0,28.45,28.45,28.45,28.45,2800.0
2011-04-25 11:25:00,28.44,28.45,28.44,28.44,3800.0,28.44,28.45,28.44,28.44,3800.0
2011-04-25 11:30:00,28.45,28.45,28.44,28.45,7200.0,28.45,28.45,28.44,28.45,7200.0
2011-04-25 11:35:00,28.45,28.5,28.44,28.5,13400.0,28.45,28.5,28.44,28.5,13400.0
2011-04-25 11:40:00,28.5,28.53,28.5,28.52,9000.0,28.5,28.53,28.5,28.52,9000.0
2011-04-25 11:45:00,28.5,28.5,28.49,28.5,5000.0,28.5,28.5,28.49,28.5,5000.0
2011-04-25 11:50:00,28.5,28.5,28.49,28.49,3600.0,28.5,28.5,28.49,28.49,3600.0
2011-04-25 11:55:00,28.5,28.55,28.49,28.54,10200.0,28.5,28.55,28.49,28.54,10200.0
2011-04-25 12:00:00,28.53,28.54,28.5,28.51,3400.0,28.53,28.54,28.5,28.51,3400.0
2011-04-25 12:05:00,28.5,28.5,28.5,28.5,6000.0,28.5,28.5,28.5,28.5,6000.0
2011-04-25 12:10:00,28.5,28.52,28.5,28.52,6800.0,28.5,28.52,28.5,28.52,6800.0
2011-04-25 12:15:00,28.53,28.57,28.53,28.57,5400.0,28.53,28.57,28.53,28.57,5400.0
2011-04-25 12:20:00,28.57,28.6,28.54,28.57,55400.0,28.57,28.6,28.54,28.57,55400.0
2011-04-25 12:25:00,28.57,28.61,28.57,28.61,7200.0,28.57,28.61,28.57,28.61,7200.0
2011-04-25 12:30:00,28.61,28.63,28.6,28.61,8800.0,28.61,28.63,28.6,28.61,8800.0
2011-04-25 12:35:00,28.61,28.63,28.61,28.63,6200.0,28.61,28.63,28.61,28.63,6200.0
2011-04-25 12:40:00,28.63,28.63,28.61,28.61,9400.0,28.63,28.63,28.61,28.61,9400.0
2011-04-25 12:45:00,28.61,28.61,28.6,28.61,4200.0,28.61,28.61,28.6,28.61,4200.0
2011-04-25 12:50:00,28.61,28.64,28.61,28.63,10200.0,28.61,28.64,28.61,28.63,10200.0
2011-04-25 12:55:00,28.63,28.66,28.63,28.63,24200.0,28.63,28.66,28.63,28.63,24200.0
2011-04-25 13:00:00,28.64,28.64,28.62,28.63,8200.0,28.64,28.64,28.62,28.63,8200.0
2011-04-25 13:05:00,28.63,28.64,28.62,28.63,9200.0,28.63,28.64,28.62,28.63,9200.0
2011-04-25 13:10:00,28.63,28.67,28.63,28.67,6800.0,28.63,28.67,28.63,28.67,6800.0
2011-04-25 13:15:00,28.67,28.68,28.66,28.66,11000.0,28.67,28.68,28.66,28.66,11000.0
2011-04-25 13:20:00,28.66,28.66,28.64,28.64,6400.0,28.66,28.66,28.64,28.64,6400.0
2011-04-25 13:25:00,28.64,28.64,28.62,28.63,10200.0,28.64,28.64,28.62,28.63,10200.0
2011-04-25 13:30:00,28.63,28.63,28.54,28.54,34400.0,28.63,28.63,28.54,28.54,34400.0
2011-04-25 13:35:00,28.54,28.55,28.53,28.53,17400.0,28.54,28.55,28.53,28.53,17400.0
2011-04-25 13:40:00,28.53,28.53,28.52,28.53,9600.0,28.53,28.53,28.52,28.53,9600.0
2011-04-25 13:45:00,28.53,28.54,28.53,28.54,16400.0,28.53,28.54,28.53,28.54,16400.0
2011-04-25 13:50:00,28.54,28.54,28.51,28.52,16200.0,28.54,28.54,28.51,28.52,16200.0
2011-04-25 13:55:00,28.52,28.52,28.5,28.5,11800.0,28.52,28.52,28.5,28.5,11800.0
2011-04-25 14:00:00,28.51,28.54,28.5,28.52,18200.0,28.51,28.54,28.5,28.52,18200.0
2011-04-25 14:05:00,28.52,28.53,28.51,28.52,7400.0,28.52,28.53,28.51,28.52,7400.0
2011-04-25 14:10:00,28.53,28.55,28.53,28.55,13200.0,28.53,28.55,28.53,28.55,13200.0
2011-04-25 14:15:00,28.55,28.56,28.54,28.55,19400.0,28.55,28.56,28.54,28.55,19400.0
2011-04-25 14:20:00,28.55,28.56,28.52,28.54,15600.0,28.55,28.56,28.52,28.54,15600.0
2011-04-25 14:25:00,28.53,28.54,28.52,28.53,6200.0,28.53,28.54,28.52,28.53,6200.0
2011-04-25 14:30:00,28.53,28.54,28.53,28.54,14400.0,28.53,28.54,28.53,28.54,14400.0
2011-04-25 14:35:00,28.53,28.53,28.51,28.52,7600.0,28.53,28.53,28.51,28.52,7600.0
2011-04-25 14:40:00,28.52,28.54,28.52,28.53,8200.0,28.52,28.54,28.52,28.53,8200.0
2011-04-25 14:45:00,28.54,28.57,28.54,28.56,33800.0,28.54,28.57,28.54,28.56,33800.0
2011-04-25 14:50:00,28.56,28.57,28.54,28.54,16800.0,28.56,28.57,28.54,28.54,16800.0
2011-04-25 14:55:00,28.54,28.55,28.53,28.54,18200.0,28.54,28.55,28.53,28.54,18200.0
2011-04-25 15:00:00,28.54,28.55,28.52,28.53,36600.0,28.54,28.55,28.52,28.53,36600.0
2011-04-25 15:05:00,28.53,28.53,28.5,28.52,15200.0,28.53,28.53,28.5,28.52,15200.0
2011-04-25 15:10:00,28.52,28.53,28.51,28.53,13200.0,28.52,28.53,28.51,28.53,13200.0
2011-04-25 15:15:00,28.53,28.54,28.53,28.53,21600.0,28.53,28.54,28.53,28.53,21600.0
2011-04-25 15:20:00,28.53,28.54,28.53,28.54,14600.0,28.53,28.54,28.53,28.54,14600.0
2011-04-25 15:25:00,28.54,28.58,28.54,28.57,28000.0,28.54,28.58,28.54,28.57,28000.0
2011-04-25 15:30:00,28.56,28.57,28.55,28.55,8200.0,28.56,28.57,28.55,28.55,8200.0
2011-04-25 15:35:00,28.56,28.56,28.54,28.55,9800.0,28.56,28.56,28.54,28.55,9800.0
2011-04-25 15:40:00,28.55,28.55,28.52,28.53,16800.0,28.55,28.55,28.52,28.53,16800.0
2011-04-25 15:45:00,28.52,28.52,28.46,28.47,57600.0,28.52,28.52,28.46,28.47,57600.0
2011-04-25 15:50:00,28.47,28.47,28.43,28.44,37000.0,28.47,28.47,28.43,28.44,37000.0
2011-04-25 15:55:00,28.45,28.47,28.43,28.47,82200.0,28.45,28.47,28.43,28.47,82200.0
2011-04-26 09:30:00,28.59,28.59,28.43,28.5,27600.0,28.59,28.59,28.43,28.5,27600.0
2011-04-26 09:35:00,28.52,28.56,28.47,28.48,11600.0,28.52,28.56,28.47,28.48,11600.0
2011-04-26 09:40:00,28.46,28.53,28.45,28.48,32200.0,28.46,28.53,28.45,28.48,32200.0
2011-04-26 09:45:00,28.46,28.57,28.46,28.56,27400.0,28.46,28.57,28.46,28.56,27400.0
2011-04-26 09:50:00,28.56,28.61,28.52,28.61,12800.0,28.56,28.61,28.52,28.61,12800.0
2011-04-26 09:55:00,28.61,28.61,28.53,28.53,8000.0,28.61,28.61,28.53,28.53,8000.0
2011-04-26 10:00:00,28.54,28.59,28.54,28.58,12800.0,28.54,28.59,28.54,28.58,12800.0
2011-04-26 10:05:00,28.57,28.57,28.54,28.54,14400.0,28.57,28.57,28.54,28.54,14400.0
2011-04-26 10:10:00,28.54,28.56,28.52,28.56,10200.0,28.54,28.56,28.52,28.56,10200.0
2011-04-26 10:15:00,28.55,28.58,28.53,28.57,17000.0,28.55,28.58,28.53,28.57,17000.0
2011-04-26 10:20:00,28.56,28.63,28.56,28.61,12400.0,28.56,28.63,28.56,28.61,12400.0
2011-04-26 10:25:00,28.61,28.61,28.58,28.58,7000.0,28.61,28.61,28.58,28.58,7000.0
2011-04-26 10:30:00,28.58,28.61,28.58,28.6,10000.0,28.58,28.61,28.58,28.6,10000.0
2011-04-26 10:35:00,28.58,28.61,28.57,28.61,11600.0,28.58,28.61,28.57,28.61,11600.0
2011-04-26 10:40:00,28.61,28.65,28.59,28.64,14600.0,28.61,28.65,28.59,28.64,14600.0
2011-04-26 10:45:00,28.65,28.71,28.64,28.7,7400.0,28.65,28.71,28.64,28.7,7400.0
2011-04-26 10:50:00,28.68,28.7,28.64,28.67,8200.0,28.68,28.7,28.64,28.67,8200.0
2011-04-26 10:55:00,28.66,28.67,28.65,28.67,10800.0,28.66,28.67,28.65,28.67,10800.0
2011-04-26 11:00:00,28.67,28.67,28.6,28.6,12000.0,28.67,28.67,28.6,28.6,12000.0
2011-04-26 11:05:00,28.59,28.6,28.53,28.53,15600.0,28.59,28.6,28.53,28.53,15600.0
2011-04-26 11:10:00,28.53,28.57,28.53,28.55,27600.0,28.53,28.57,28.53,28.55,27600.0
2011-04-26 11:15:00,28.54,28.55,28.47,28.48,67000.0,28.54,28.55,28.47,28.48,67000.0
2011-04-26 11:20:00,28.5,28.55,28.49,28.52,19200.0,28.5,28.55,28.49,28.52,19200.0
2011-04-26 11:25:00,28.53,28.54,28.45,28.49,19600.0,28.53,28.54,28.45,28.49,19600.0
2011-04-26 11:30:00,28.48,28.5,28.47,28.47,9400.0,28.48,28.5,28.47,28.47,9400.0
2011-04-26 11:35:00,28.46,28.49,28.45,28.46,8200.0,28.46,28.49,28.45,28.46,8200.0
2011-04-26 11:40:00,28.47,28.5,28.47,28.5,9200.0,28.47,28.5,28.47,28.5,9200.0
2011-04-26 11:45:00,28.5,28.5,28.48,28.5,7400.0,28.5,28.5,28.48,28.5,7400.0
2011-04-26 11:50:00,28.5,28.51,28.49,28.5,5400.0,28.5,28.51,28.49,28.5,5400.0
2011-04-26 11:55:00,28.5,28.54,28.5,28.54,7600.0,28.5,28.54,28.5,28.54,7600.0
2011-04-26 12:00:00,28.53,28.53,28.49,28.5,39600.0,28.53,28.53,28.49,28.5,39600.0
2011-04-26 12:05:00,28.51,28.52,28.5,28.52,11000.0,28.51,28.52,28.5,28.52,11000.0
2011-04-26 12:10:00,28.51,28.53,28.51,28.52,5600.0,28.51,28.53,28.51,28.52,5600.0
2011-04-26 12:15:00,28.52,28.52,28.49,28.5,6200.0,28.52,28.52,28.49,28.5,6200.0
2011-04-26 12:20:00,28.52,28.54,28.52,28.53,3000.0,28.52,28.54,28.52,28.53,3000.0
2011-04-26 12:25:00,28.54,28.58,28.54,28.57,12600.0,28.54,28.58,28.54,28.57,12600.0
2011-04-26 12:30:00,28.56,28.58,28.53,28.58,10800.0,28.56,28.58,28.53,28.58,10800.0
2011-04-26 12:35:00,28.59,28.59,28.56,28.56,18000.0,28.59,28.59,28.56,28.56,18000.0
2011-04-26 12:40:00,28.57,28.57,28.56,28.56,5000.0,28.57,28.57,28.56,28.56,5000.0
2011-04-26 12:45:00,28.56,28.57,28.54,28.56,6600.0,28.56,28.57,28.54,28.56,6600.0
2011-04-26 12:50:00,28.56,28.57,28.55,28.56,8200.0,28.56,28.57,28.55,28.56,8200.0
2011-04-26 12:55:00,28.56,28.57,28.55,28.56,8400.0,28.56,28.57,28.55,28.56,8400.0
2011-04-26 13:00:00,28.56,28.56,28.54,28.54,9200.0,28.56,28.56,28.54,28.54,9200.0
2011-04-26 13:05:00,28.55,28.55,28.54,28.55,5600.0,28.55,28.55,28.54,28.55,5600.0
2011-04-26 13:10:00,28.54,28.54,28.51,28.52,5800.0,28.54,28.54,28.51,28.52,5800.0
2011-04-26 13:15:00,28.52,28.53,28.48,28.5,25600.0,28.52,28.53,28.48,28.5,25600.0
2011-04-26 13:20:00,28.5,28.51,28.48,28.5,37400.0,28.5,28.51,28.48,28.5,37400.0
2011-04-26 13:25:00,28.5,28.52,28.5,28.52,6000.0,28.5,28.52,28.5,28.52,6000.0
2011-04-26 13:30:00,28.51,28.51,28.47,28.48,10800.0,28.51,28.51,28.47,28.48,10800.0
2011-04-26 13:35:00,28.48,28.51,28.47,28.5,14400.0,28.48,28.51,28.47,28.5,14400.0
2011-04-26 13:40:00,28.5,28.5,28.47,28.47,15000.0,28.5,28.5,28.47,28.47,15000.0
2011-04-26 13:45:00,28.47,28.49,28.45,28.48,40600.0,28.47,28.49,28.45,28.48,40600.0
2011-04-26 13:50:00,28.47,28.5,28.45,28.48,20000.0,28.47,28.5,28.45,28.48,20000.0
2011-04-26 13:55:00,28.48,28.5,28.48,28.49,46200.0,28.48,28.5,28.48,28.49,46200.0
2011-04-26 14:00:00,28.49,28.5,28.43,28.45,33800.0,28.49,28.5,28.43,28.45,33800.0
2011-04-26 14:05:00,28.45,28.46,28.43,28.44,24400.0,28.45,28.46,28.43,28.44,24400.0
2011-04-26 14:10:00,28.44,28.45,28.44,28.45,10600.0,28.44,28.45,28.44,28.45,10600.0
2011-04-26 14:15:00,28.45,28.5,28.45,28.5,25000.0,28.45,28.5,28.45,28.5,25000.0
2011-04-26 14:20:00,28.5,28.5,28.5,28.5,3000.0,28.5,28.5,28.5,28.5,3000.0
2011-04-26 14:25:00,28.5,28.51,28.5,28.5,18200.0,28.5,28.51,28.5,28.5,18200.0
2011-04-26 14:30:00,28.5,28.52,28.49,28.52,14600.0,28.5,28.52,28.49,28.52,14600.0
2011-04-26 14:35:00,28.51,28.52,28.49,28.5,8000.0,28.51,28.52,28.49,28.5,8000.0
2011-04-26 14:40:00,28.5,28.52,28.5,28.52,11000.0,28.5,28.52,28.5,28.52,11000.0
2011-04-26 14:45:00,28.52,28.53,28.5,28.52,18000.0,28.52,28.53,28.5,28.52,18000.0
2011-04-26 14:50:00,28.52,28.53,28.5,28.5,10600.0,28.52,28.53,28.5,28.5,10600.0
2011-04-26 14:55:00,28.51,28.52,28.51,28.52,9600.0,28.51,28.52,28.51,28.52,9600.0
2011-04-26 15:00:00,28.52,28.52,28.51,28.51,13200.0,28.52,28.52,28.51,28.51,13200.0
2011-04-26 15:05:00,28.51,28.52,28.5,28.5,5600.0,28.51,28.52,28.5,28.5,5600.0
2011-04-26 15:10:00,28.5,28.54,28.5,28.54,19000.0,28.5,28.54,28.5,28.54,19000.0
2011-04-26 15:15:00,28.54,28.55,28.54,28.55,6600.0,28.54,28.55,28.54,28.55,6600.0
2011-04-26 15:20:00,28.55,28.56,28.54,28.55,11000.0,28.55,28.56,28.54,28.55,11000.0
2011-04-26 15:25:00,28.54,28.55,28.54,28.55,11800.0,28.54,28.55,28.54,28.55,11800.0
2011-04-26 15:30:00,28.55,28.56,28.55,28.55,16800.0,28.55,28.56,28.55,28.55,16800.0
2011-04-26 15:35:00,28.55,28.56,28.53,28.54,27000.0,28.55,28.56,28.53,28.54,27000.0
2011-04-26 15:40:00,28.54,28.54,28.53,28.53,14000.0,28.54,28.54,28.53,28.53,14000.0
2011-04-26 15:45:00,28.54,28.54,28.52,28.53,59800.0,28.54,28.54,28.52,28.53,59800.0
2011-04-26 15:50:00,28.53,28.53,28.5,28.51,41000.0,28.53,28.53,28.5,28.51,41000.0
2011-04-26 15:55:00,28.5,28.56,28.5,28.55,66400.0,28.5,28.56,28.5,28.55,66400.0
2011-04-27 09:30:00,28.68,28.71,28.56,28.58,46000.0,28.68,28.71,28.56,28.58,46000.0
2011-04-27 09:35:00,28.56,28.6,28.52,28.59,21000.0,28.56,28.6,28.52,28.59,21000.0
2011-04-27 09:40:00,28.59,28.67,28.58,28.61,14600.0,28.59,28.67,28.58,28.61,14600.0
2011-04-27 09:45:00,28.6,28.63,28.59,28.61,17000.0,28.6,28.63,28.59,28.61,17000.0
2011-04-27 09:50:00,28.62,28.64,28.61,28.62,7800.0,28.62,28.64,28.61,28.62,7800.0
2011-04-27 09:55:00,28.63,28.63,28.57,28.57,13000.0,28.63,28.63,28.57,28.57,13000.0
2011-04-27 10:00:00,28.57,28.57,28.53,28.55,18400.0,28.57,28.57,28.53,28.55,18400.0
2011-04-27 10:05:00,28.54,28.55,28.52,28.55,13000.0,28.54,28.55,28.52,28.55,13000.0
2011-04-27 10:10:00,28.54,28.57,28.52,28.55,27800.0,28.54,28.57,28.52,28.55,27800.0
2011-04-27 10:15:00,28.54,28.65,28.54,28.65,15600.0,28.54,28.65,28.54,28.65,15600.0
2011-04-27 10:20:00,28.65,28.68,28.65,28.67,11200.0,28.65,28.68,28.65,28.67,11200.0
2011-04-27 10:25:00,28.66,28.67,28.65,28.66,22400.0,28.66,28.67,28.65,28.66,22400.0
2011-04-27 10:30:00,28.67,28.68,28.67,28.68,25800.0,28.67,28.68,28.67,28.68,25800.0
2011-04-27 10:35:00,28.67,28.74,28.67,28.74,11600.0,28.67,28.74,28.67,28.74,11600.0
2011-04-27 10:40:00,28.75,28.77,28.75,28.77,4400.0,28.75,28.77,28.75,28.77,4400.0
2011-04-27 10:45:00,28.77,28.77,28.75,28.75,9000.0,28.77,28.77,28.75,28.75,9000.0
2011-04-27 10:50:00,28.75,28.76,28.71,28.71,6400.0,28.75,28.76,28.71,28.71,6400.0
2011-04-27 10:55:00,28.71,28.71,28.68,28.69,5800.0,28.71,28.71,28.68,28.69,5800.0
2011-04-27 11:00:00,28.7,28.73,28.69,28.73,11000.0,28.7,28.73,28.69,28.73,11000.0
2011-04-27 11:05:00,28.73,28.73,28.7,28.72,23000.0,28.73,28.73,28.7,28.72,23000.0
2011-04-27 11:10:00,28.72,28.73,28.68,28.7,25200.0,28.72,28.73,28.68,28.7,25200.0
2011-04-27 11:15:00,28.69,28.69,28.68,28.69,3800.0,28.69,28.69,28.68,28.69,3800.0
2011-04-27 11:20:00,28.69,28.7,28.68,28.69,5200.0,28.69,28.7,28.68,28.69,5200.0
2011-04-27 11:25:00,28.68,28.68,28.68,28.68,2400.0,28.68,28.68,28.68,28.68,2400.0
2011-04-27 11:30:00,28.68,28.7,28.68,28.69,6600.0,28.68,28.7,28.68,28.69,6600.0
2011-04-27 11:35:00,28.69,28.71,28.68,28.69,7200.0,28.69,28.71,28.68,28.69,7200.0
2011-04-27 11:40:00,28.68,28.73,28.68,28.72,12000.0,28.68,28.73,28.68,28.72,12000.0
2011-04-27 11:45:00,28.72,28.73,28.72,28.73,2200.0,28.72,28.73,28.72,28.73,2200.0
2011-04-27 11:50:00,28.73,28.77,28.72,28.75,9600.0,28.73,28.77,28.72,28.75,9600.0
2011-04-27 11:55:00,28.74,28.74,28.7,28.72,7000.0,28.74,28.74,28.7,28.72,7000.0
2011-04-27 12:00:00,28.72,28.73,28.72,28.73,3400.0,28.72,28.73,28.72,28.73,3400.0
2011-04-27 12:05:00,28.73,28.73,28.71,28.71,600.0,28.73,28.73,28.71,28.71,600.0
2011-04-27 12:10:00,28.71,28.72,28.7,28.71,4000.0,28.71,28.72,28.7,28.71,4000.0
2011-04-27 12:15:00,28.73,28.73,28.7,28.7,3600.0,28.73,28.73,28.7,28.7,3600.0
2011-04-27 12:20:00,28.68,28.71,28.68,28.69,9000.0,28.68,28.71,28.68,28.69,9000.0
2011-04-27 12:25:00,28.69,28.71,28.69,28.69,4000.0,28.69,28.71,28.69,28.69,4000.0
2011-04-27 12:30:00,28.7,28.76,28.7,28.75,23800.0,28.7,28.76,28.7,28.75,23800.0
2011-04-27 12:35:00,28.73,28.76,28.72,28.75,23800.0,28.73,28.76,28.72,28.75,23800.0
2011-04-27 12:40:00,28.74,28.79,28.74,28.78,15000.0,28.74,28.79,28.74,28.78,15000.0
2011-04-27 12:45:00,28.77,28.77,28.74,28.75,6600.0,28.77,28.77,28.74,28.75,6600.0
2011-04-27 12:50:00,28.76,28.8,28.76,28.8,8800.0,28.76,28.8,28.76,28.8,8800.0
2011-04-27 12:55:00,28.81,28.81,28.79,28.8,5200.0,28.81,28.81,28.79,28.8,5200.0
2011-04-27 13:00:00,28.8,28.81,28.79,28.79,9200.0,28.8,28.81,28.79,28.79,9200.0
2011-04-27 13:05:00,28.79,28.81,28.77,28.79,22600.0,28.79,28.81,28.77,28.79,22600.0
2011-04-27 13:10:00,28.78,28.78,28.77,28.78,3400.0,28.78,28.78,28.77,28.78,3400.0
2011-04-27 13:15:00,28.77,28.78,28.75,28.76,7000.0,28.77,28.78,28.75,28.76,7000.0
2011-04-27 13:20:00,28.75,28.75,28.74,28.74,5800.0,28.75,28.75,28.74,28.74,5800.0
2011-04-27 13:25:00,28.74,28.75,28.74,28.75,9400.0,28.74,28.75,28.74,28.75,9400.0
2011-04-27 13:30:00,28.75,28.75,28.74,28.75,2800.0,28.75,28.75,28.74,28.75,2800.0
2011-04-27 13:35:00,28.75,28.77,28.75,28.75,5200.0,28.75,28.77,28.75,28.75,5200.0
2011-04-27 13:40:00,28.77,28.79,28.77,28.77,9400.0,28.77,28.79,28.77,28.77,9400.0
2011-04-27 13:45:00,28.78,28.79,28.78,28.78,3200.0,28.78,28.79,28.78,28.78,3200.0
2011-04-27 13:50:00,28.79,28.81,28.78,28.79,9400.0,28.79,28.81,28.78,28.79,9400.0
2011-04-27 13:55:00,28.79,28.81,28.79,28.81,4400.0,28.79,28.81,28.79,28.81,4400.0
2011-04-27 14:00:00,28.81,28.82,28.8,28.81,28600.0,28.81,28.82,28.8,28.81,28600.0
2011-04-27 14:05:00,28.81,28.82,28.8,28.82,22800.0,28.81,28.82,28.8,28.82,22800.0
2011-04-27 14:10:00,28.82,28.83,28.8,28.82,11000.0,28.82,28.83,28.8,28.82,11000.0
2011-04-27 14:15:00,28.82,28.83,28.8,28.82,11000.0,28.82,28.83,28.8,28.82,11000.0
2011-04-27 14:20:00,28.82,28.85,28.82,28.83,11600.0,28.82,28.85,28.82,28.83,11600.0
2011-04-27 14:25:00,28.83,28.86,28.82,28.84,20600.0,28.83,28.86,28.82,28.84,20600.0
2011-04-27 14:30:00,28.83,28.86,28.82,28.86,10800.0,28.83,28.86,28.82,28.86,10800.0
2011-04-27 14:35:00,28.86,28.88,28.85,28.86,11000.0,28.86,28.88,28.85,28.86,11000.0
2011-04-27 14:40:00,28.87,28.88,28.86,28.86,11600.0,28.87,28.88,28.86,28.86,11600.0
2011-04-27 14:45:00,28.87,28.88,28.86,28.86,11600.0,28.87,28.88,28.86,28.86,11600.0
2011-04-27 14:50:00,28.86,28.9,28.86,28.9,10200.0,28.86,28.9,28.86,28.9,10200.0
2011-04-27 14:55:00,28.9,28.92,28.88,28.89,33600.0,28.9,28.92,28.88,28.89,33600.0
2011-04-27 15:00:00,28.89,28.93,28.88,28.93,13600.0,28.89,28.93,28.88,28.93,13600.0
2011-04-27 15:05:00,28.93,28.96,28.93,28.95,23800.0,28.93,28.96,28.93,28.95,23800.0
2011-04-27 15:10:00,28.95,28.98,28.95,28.97,22600.0,28.95,28.98,28.95,28.97,22600.0
2011-04-27 15:15:00,28.97,29.0,28.97,28.99,32400.0,28.97,29.0,28.97,28.99,32400.0
2011-04-27 15:20:00,28.99,29.0,28.98,28.99,23200.0,28.99,29.0,28.98,28.99,23200.0
2011-04-27 15:25:00,28.99,29.0,28.98,28.99,26200.0,28.99,29.0,28.98,28.99,26200.0
2011-04-27 15:30:00,29.0,29.0,28.99,28.99,30600.0,29.0,29.0,28.99,28.99,30600.0
2011-04-27 15:35:00,29.0,29.0,28.99,28.99,52200.0,29.0,29.0,28.99,28.99,52200.0
2011-04-27 15:40:00,29.0,29.06,28.99,29.05,63000.0,29.0,29.06,28.99,29.05,63000.0
2011-04-27 15:45:00,29.05,29.1,29.05,29.1,49600.0,29.05,29.1,29.05,29.1,49600.0
2011-04-27 15:50:00,29.1,29.14,29.1,29.13,59200.0,29.1,29.14,29.1,29.13,59200.0
2011-04-27 15:55:00,29.14,29.14,29.06,29.1,138200.0,29.14,29.14,29.06,29.1,138200.0
2011-04-28 09:30:00,29.13,29.25,29.06,29.23,54600.0,29.13,29.25,29.06,29.23,54600.0
2011-04-28 09:35:00,29.24,29.25,29.18,29.23,24200.0,29.24,29.25,29.18,29.23,24200.0
2011-04-28 09:40:00,29.24,29.25,29.13,29.16,68200.0,29.24,29.25,29.13,29.16,68200.0
2011-04-28 09:45:00,29.16,29.2,29.16,29.18,16400.0,29.16,29.2,29.16,29.18,16400.0
2011-04-28 09:50:00,29.17,29.18,29.11,29.13,18000.0,29.17,29.18,29.11,29.13,18000.0
2011-04-28 09:55:00,29.13,29.14,29.09,29.11,10800.0,29.13,29.14,29.09,29.11,10800.0
2011-04-28 10:00:00,29.11,29.16,29.11,29.13,8600.0,29.11,29.16,29.11,29.13,8600.0
2011-04-28 10:05:00,29.11,29.16,29.1,29.15,11200.0,29.11,29.16,29.1,29.15,11200.0
2011-04-28 10:10:00,29.15,29.15,29.11,29.12,9000.0,29.15,29.15,29.11,29.12,9000.0
2011-04-28 10:15:00,29.13,29.14,29.1,29.12,10400.0,29.13,29.14,29.1,29.12,10400.0
2011-04-28 10:20:00,29.11,29.13,29.1,29.1,9600.0,29.11,29.13,29.1,29.1,9600.0
2011-04-28 10:25:00,29.1,29.2,29.1,29.19,11400.0,29.1,29.2,29.1,29.19,11400.0
2011-04-28 10:30:00,29.18,29.18,29.11,29.16,12000.0,29.18,29.18,29.11,29.16,12000.0
2011-04-28 10:35:00,29.17,29.17,29.12,29.13,9000.0,29.17,29.17,29.12,29.13,9000.0
2011-04-28 10:40:00,29.13,29.13,29.09,29.09,28000.0,29.13,29.13,29.09,29.09,28000.0
2011-04-28 10:45:00,29.09,29.1,29.09,29.09,7600.0,29.09,29.1,29.09,29.09,7600.0
2011-04-28 10:50:00,29.1,29.11,29.09,29.11,4000.0,29.1,29.11,29.09,29.11,4000.0
2011-04-28 10:55:00,29.11,29.11,29.09,29.09,4400.0,29.11,29.11,29.09,29.09,4400.0
2011-04-28 11:00:00,29.1,29.11,29.09,29.11,6400.0,29.1,29.11,29.09,29.11,6400.0
2011-04-28 11:05:00,29.11,29.11,29.1,29.11,1800.0,29.11,29.11,29.1,29.11,1800.0
2011-04-28 11:10:00,29.11,29.11,29.09,29.1,18800.0,29.11,29.11,29.09,29.1,18800.0
2011-04-28 11:15:00,29.1,29.1,29.06,29.06,8600.0,29.1,29.1,29.06,29.06,8600.0
2011-04-28 11:20:00,29.06,29.11,29.05,29.1,15200.0,29.06,29.11,29.05,29.1,15200.0
2011-04-28 11:25:00,29.1,29.11,29.08,29.09,23000.0,29.1,29.11,29.08,29.09,23000.0
2011-04-28 11:30:00,29.09,29.09,29.05,29.05,8000.0,29.09,29.09,29.05,29.05,8000.0
2011-04-28 11:35:00,29.04,29.04,28.98,28.98,26600.0,29.04,29.04,28.98,28.98,26600.0
2011-04-28 11:40:00,28.98,28.99,28.91,28.91,41000.0,28.98,28.99,28.91,28.91,41000.0
2011-04-28 11:45:00,28.92,28.97,28.92,28.95,46400.0,28.92,28.97,28.92,28.95,46400.0
2011-04-28 11:50:00,28.95,28.96,28.93,28.95,12800.0,28.95,28.96,28.93,28.95,12800.0
2011-04-28 11:55:00,28.95,28.97,28.95,28.97,17000.0,28.95,28.97,28.95,28.97,17000.0
2011-04-28 12:00:00,28.97,29.05,28.97,28.98,30200.0,28.97,29.05,28.97,28.98,30200.0
2011-04-28 12:05:00,28.98,29.0,28.96,28.98,19600.0,28.98,29.0,28.96,28.98,19600.0
2011-04-28 12:10:00,28.98,28.99,28.96,28.97,7400.0,28.98,28.99,28.96,28.97,7400.0
2011-04-28 12:15:00,28.97,28.99,28.96,28.98,13200.0,28.97,28.99,28.96,28.98,13200.0
2011-04-28 12:20:00,28.98,28.98,28.97,28.97,3400.0,28.98,28.98,28.97,28.97,3400.0
2011-04-28 12:25:00,28.98,28.99,28.97,28.98,6200.0,28.98,28.99,28.97,28.98,6200.0
2011-04-28 12:30:00,28.99,28.99,28.98,28.98,2400.0,28.99,28.99,28.98,28.98,2400.0
2011-04-28 12:35:00,28.99,28.99,28.96,28.99,7400.0,28.99,28.99,28.96,28.99,7400.0
2011-04-28 12:40:00,28.99,29.0,28.97,28.99,5800.0,28.99,29.0,28.97,28.99,5800.0
2011-04-28 12:45:00,28.99,29.02,28.99,29.01,7400.0,28.99,29.02,28.99,29.01,7400.0
2011-04-28 12:50:00,29.02,29.03,29.0,29.02,17400.0,29.02,29.03,29.0,29.02,17400.0
2011-04-28 12:55:00,29.03,29.04,29.02,29.03,8600.0,29.03,29.04,29.02,29.03,8600.0
2011-04-28 13:00:00,29.03,29.06,29.03,29.04,8600.0,29.03,29.06,29.03,29.04,8600.0
2011-04-28 13:05:00,29.04,29.04,29.0,29.0,10400.0,29.04,29.04,29.0,29.0,10400.0
2011-04-28 13:10:00,29.0,29.02,28.96,28.97,15200.0,29.0,29.02,28.96,28.97,15200.0
2011-04-28 13:15:00,28.96,28.97,28.92,28.93,21800.0,28.96,28.97,28.92,28.93,21800.0
2011-04-28 13:20:00,28.93,28.98,28.93,28.98,7800.0,28.93,28.98,28.93,28.98,7800.0
2011-04-28 13:25:00,28.99,29.03,28.99,29.02,8200.0,28.99,29.03,28.99,29.02,8200.0
2011-04-28 13:30:00,29.02,29.04,29.02,29.03,9600.0,29.02,29.04,29.02,29.03,9600.0
2011-04-28 13:35:00,29.03,29.05,29.01,29.04,13000.0,29.03,29.05,29.01,29.04,13000.0
2011-04-28 13:40:00,29.05,29.06,29.03,29.05,15600.0,29.05,29.06,29.03,29.05,15600.0
2011-04-28 13:45:00,29.05,29.05,29.02,29.03,14600.0,29.05,29.05,29.02,29.03,14600.0
2011-04-28 13:50:00,29.03,29.05,29.03,29.05,16400.0,29.03,29.05,29.03,29.05,16400.0
2011-04-28 13:55:00,29.04,29.06,29.04,29.05,17600.0,29.04,29.06,29.04,29.05,17600.0
2011-04-28 14:00:00,29.05,29.05,29.03,29.05,10200.0,29.05,29.05,29.03,29.05,10200.0
2011-04-28 14:05:00,29.04,29.05,29.0,29.0,29200.0,29.04,29.05,29.0,29.0,29200.0
2011-04-28 14:10:00,29.0,29.0,28.99,29.0,8800.0,29.0,29.0,28.99,29.0,8800.0
2011-04-28 14:15:00,29.0,29.0,28.99,28.99,8000.0,29.0,29.0,28.99,28.99,8000.0
2011-04-28 14:20:00,28.99,28.99,28.96,28.96,15600.0,28.99,28.99,28.96,28.96,15600.0
2011-04-28 14:25:00,28.96,28.96,28.93,28.95,14200.0,28.96,28.96,28.93,28.95,14200.0
2011-04-28 14:30:00,28.94,28.96,28.93,28.93,20000.0,28.94,28.96,28.93,28.93,20000.0
2011-04-28 14:35:00,28.93,28.93,28.93,28.93,3800.0,28.93,28.93,28.93,28.93,3800.0
2011-04-28 14:40:00,28.93,28.93,28.91,28.91,19200.0,28.93,28.93,28.91,28.91,19200.0
2011-04-28 14:45:00,28.9,28.9,28.86,28.86,27800.0,28.9,28.9,28.86,28.86,27800.0
2011-04-28 14:50:00,28.86,28.89,28.85,28.89,28800.0,28.86,28.89,28.85,28.89,28800.0
2011-04-28 14:55:00,28.89,28.92,28.89,28.89,24800.0,28.89,28.92,28.89,28.89,24800.0
2011-04-28 15:00:00,28.9,28.9,28.86,28.86,21000.0,28.9,28.9,28.86,28.86,21000.0
2011-04-28 15:05:00,28.86,28.86,28.85,28.85,25000.0,28.86,28.86,28.85,28.85,25000.0
2011-04-28 15:10:00,28.85,28.86,28.85,28.86,30200.0,28.85,28.86,28.85,28.86,30200.0
2011-04-28 15:15:00,28.86,28.86,28.84,28.84,25000.0,28.86,28.86,28.84,28.84,25000.0
2011-04-28 15:20:00,28.85,28.86,28.84,28.84,15400.0,28.85,28.86,28.84,28.84,15400.0
2011-04-28 15:25:00,28.84,28.86,28.84,28.84,17200.0,28.84,28.86,28.84,28.84,17200.0
2011-04-28 15:30:00,28.84,28.85,28.83,28.83,55000.0,28.84,28.85,28.83,28.83,55000.0
2011-04-28 15:35:00,28.83,28.84,28.8,28.8,57400.0,28.83,28.84,28.8,28.8,57400.0
2011-04-28 15:40:00,28.8,28.8,28.77,28.77,66000.0,28.8,28.8,28.77,28.77,66000.0
2011-04-28 15:45:00,28.77,28.77,28.74,28.74,72200.0,28.77,28.77,28.74,28.74,72200.0
2011-04-28 15:50:00,28.74,28.75,28.69,28.7,121200.0,28.74,28.75,28.69,28.7,121200.0
2011-04-28 15:55:00,28.7,28.72,28.69,28.7,186400.0,28.7,28.72,28.69,28.7,186400.0
2011-04-29 09:30:00,28.68,28.73,28.64,28.73,29000.0,28.68,28.73,28.64,28.73,29000.0
2011-04-29 09:35:00,28.74,28.79,28.7,28.75,18000.0,28.74,28.79,28.7,28.75,18000.0
2011-04-29 09:40:00,28.72,28.84,28.72,28.81,26600.0,28.72,28.84,28.72,28.81,26600.0
2011-04-29 09:45:00,28.83,28.83,28.77,28.79,10800.0,28.83,28.83,28.77,28.79,10800.0
2011-04-29 09:50:00,28.79,28.81,28.73,28.73,19600.0,28.79,28.81,28.73,28.73,19600.0
2011-04-29 09:55:00,28.73,28.78,28.73,28.77,24400.0,28.73,28.78,28.73,28.77,24400.0
2011-04-29 10:00:00,28.77,28.79,28.72,28.75,18200.0,28.77,28.79,28.72,28.75,18200.0
2011-04-29 10:05:00,28.75,28.77,28.73,28.74,16800.0,28.75,28.77,28.73,28.74,16800.0
2011-04-29 10:10:00,28.75,28.75,28.68,28.71,27400.0,28.75,28.75,28.68,28.71,27400.0
2011-04-29 10:15:00,28.72,28.77,28.7,28.75,18200.0,28.72,28.77,28.7,28.75,18200.0
2011-04-29 10:20:00,28.75,28.8,28.75,28.78,20000.0,28.75,28.8,28.75,28.78,20000.0
2011-04-29 10:25:00,28.79,28.81,28.78,28.8,22000.0,28.79,28.81,28.78,28.8,22000.0
2011-04-29 10:30:00,28.8,28.82,28.8,28.82,11600.0,28.8,28.82,28.8,28.82,11600.0
2011-04-29 10:35:00,28.81,28.85,28.81,28.84,34800.0,28.81,28.85,28.81,28.84,34800.0
2011-04-29 10:40:00,28.84,28.84,28.82,28.82,34600.0,28.84,28.84,28.82,28.82,34600.0
2011-04-29 10:45:00,28.81,28.82,28.79,28.82,40400.0,28.81,28.82,28.79,28.82,40400.0
2011-04-29 10:50:00,28.82,28.88,28.82,28.87,17600.0,28.82,28.88,28.82,28.87,17600.0
2011-04-29 10:55:00,28.87,28.88,28.86,28.86,26000.0,28.87,28.88,28.86,28.86,26000.0
2011-04-29 11:00:00,28.86,28.86,28.78,28.78,14200.0,28.86,28.86,28.78,28.78,14200.0
2011-04-29 11:05:00,28.79,28.87,28.78,28.86,15600.0,28.79,28.87,28.78,28.86,15600.0
2011-04-29 11:10:00,28.86,28.86,28.83,28.83,6200.0,28.86,28.86,28.83,28.83,6200.0
2011-04-29 11:15:00,28.84,28.84,28.81,28.82,3800.0,28.84,28.84,28.81,28.82,3800.0
2011-04-29 11:20:00,28.81,28.82,28.81,28.81,12600.0,28.81,28.82,28.81,28.81,12600.0
2011-04-29 11:25:00,28.8,28.8,28.74,28.75,7000.0,28.8,28.8,28.74,28.75,7000.0
2011-04-29 11:30:00,28.73,28.81,28.73,28.8,50800.0,28.73,28.81,28.73,28.8,50800.0
2011-04-29 11:35:00,28.8,28.8,28.79,28.8,3200.0,28.8,28.8,28.79,28.8,3200.0
2011-04-29 11:40:00,28.81,28.82,28.74,28.75,30000.0,28.81,28.82,28.74,28.75,30000.0
2011-04-29 11:45:00,28.76,28.84,28.75,28.84,8400.0,28.76,28.84,28.75,28.84,8400.0
2011-04-29 11:50:00,28.84,28.88,28.83,28.88,9200.0,28.84,28.88,28.83,28.88,9200.0
2011-04-29 11:55:00,28.87,28.88,28.87,28.88,5600.0,28.87,28.88,28.87,28.88,5600.0
2011-04-29 12:00:00,28.88,28.91,28.87,28.91,8600.0,28.88,28.91,28.87,28.91,8600.0
2011-04-29 12:05:00,28.89,28.91,28.89,28.91,19400.0,28.89,28.91,28.89,28.91,19400.0
2011-04-29 12:10:00,28.9,28.93,28.9,28.93,8600.0,28.9,28.93,28.9,28.93,8600.0
2011-04-29 12:15:00,28.93,28.98,28.93,28.96,6200.0,28.93,28.98,28.93,28.96,6200.0
2011-04-29 12:20:00,28.97,28.98,28.95,28.95,6800.0,28.97,28.98,28.95,28.95,6800.0
2011-04-29 12:25:00,28.95,28.97,28.95,28.97,4000.0,28.95,28.97,28.95,28.97,4000.0
2011-04-29 12:30:00,28.97,28.98,28.97,28.98,4000.0,28.97,28.98,28.97,28.98,4000.0
2011-04-29 12:35:00,28.98,28.98,28.96,28.96,3400.0,28.98,28.98,28.96,28.96,3400.0
2011-04-29 12:40:00,28.96,28.96,28.93,28.94,2800.0,28.96,28.96,28.93,28.94,2800.0
2011-04-29 12:45:00,28.94,28.94,28.93,28.93,3400.0,28.94,28.94,28.93,28.93,3400.0
2011-04-29 12:50:00,28.93,28.93,28.88,28.88,18400.0,28.93,28.93,28.88,28.88,18400.0
2011-04-29 12:55:00,28.87,28.9,28.86,28.88,18800.0,28.87,28.9,28.86,28.88,18800.0
2011-04-29 13:00:00,28.89,28.93,28.89,28.93,6200.0,28.89,28.93,28.89,28.93,6200.0
2011-04-29 13:05:00,28.93,28.94,28.92,28.93,7200.0,28.93,28.94,28.92,28.93,7200.0
2011-04-29 13:10:00,28.93,28.94,28.93,28.93,2000.0,28.93,28.94,28.93,28.93,2000.0
2011-04-29 13:15:00,28.93,28.95,28.93,28.93,28400.0,28.93,28.95,28.93,28.93,28400.0
2011-04-29 13:20:00,28.93,28.94,28.92,28.93,14400.0,28.93,28.94,28.92,28.93,14400.0
2011-04-29 13:25:00,28.92,28.95,28.92,28.94,4800.0,28.92,28.95,28.92,28.94,4800.0
2011-04-29 13:30:00,28.93,28.94,28.93,28.93,4600.0,28.93,28.94,28.93,28.93,4600.0
2011-04-29 13:35:00,28.93,28.93,28.93,28.93,6800.0,28.93,28.93,28.93,28.93,6800.0
2011-04-29 13:40:00,28.92,28.92,28.86,28.86,10000.0,28.92,28.92,28.86,28.86,10000.0
2011-04-29 13:45:00,28.87,28.87,28.84,28.84,9800.0,28.87,28.87,28.84,28.84,9800.0
2011-04-29 13:50:00,28.84,28.86,28.83,28.86,9000.0,28.84,28.86,28.83,28.86,9000.0
2011-04-29 13:55:00,28.86,28.92,28.86,28.92,11200.0,28.86,28.92,28.86,28.92,11200.0
2011-04-29 14:00:00,28.91,28.93,28.9,28.93,19800.0,28.91,28.93,28.9,28.93,19800.0
2011-04-29 14:05:00,28.93,28.93,28.93,28.93,8200.0,28.93,28.93,28.93,28.93,8200.0
2011-04-29 14:10:00,28.93,28.93,28.93,28.93,9400.0,28.93,28.93,28.93,28.93,9400.0
2011-04-29 14:15:00,28.93,28.93,28.93,28.93,6200.0,28.93,28.93,28.93,28.93,6200.0
2011-04-29 14:20:00,28.93,28.93,28.91,28.91,9400.0,28.93,28.93,28.91,28.91,9400.0
2011-04-29 14:25:00,28.91,28.91,28.9,28.9,5000.0,28.91,28.91,28.9,28.9,5000.0
2011-04-29 14:30:00,28.9,28.9,28.89,28.89,7200.0,28.9,28.9,28.89,28.89,7200.0
2011-04-29 14:35:00,28.89,28.95,28.89,28.95,19200.0,28.89,28.95,28.89,28.95,19200.0
2011-04-29 14:40:00,28.95,28.96,28.94,28.96,5600.0,28.95,28.96,28.94,28.96,5600.0
2011-04-29 14:45:00,28.96,28.96,28.95,28.96,9800.0,28.96,28.96,28.95,28.96,9800.0
2011-04-29 14:50:00,28.95,28.96,28.94,28.96,12400.0,28.95,28.96,28.94,28.96,12400.0
2011-04-29 14:55:00,28.95,28.95,28.93,28.93,22200.0,28.95,28.95,28.93,28.93,22200.0
2011-04-29 15:00:00,28.93,28.93,28.91,28.91,19000.0,28.93,28.93,28.91,28.91,19000.0
2011-04-29 15:05:00,28.9,28.93,28.9,28.92,26800.0,28.9,28.93,28.9,28.92,26800.0
2011-04-29 15:10:00,28.92,28.92,28.91,28.91,14200.0,28.92,28.92,28.91,28.91,14200.0
2011-04-29 15:15:00,28.91,28.91,28.9,28.9,14200.0,28.91,28.91,28.9,28.9,14200.0
2011-04-29 15:20:00,28.9,28.91,28.89,28.9,29400.0,28.9,28.91,28.89,28.9,29400.0
2011-04-29 15:25:00,28.9,28.92,28.89,28.91,17600.0,28.9,28.92,28.89,28.91,17600.0
2011-04-29 15:30:00,28.92,28.92,28.9,28.9,21400.0,28.92,28.92,28.9,28.9,21400.0
2011-04-29 15:35:00,28.9,28.91,28.9,28.91,12800.0,28.9,28.91,28.9,28.91,12800.0
2011-04-29 15:40:00,28.91,28.91,28.91,28.91,18400.0,28.91,28.91,28.91,28.91,18400.0
2011-04-29 15:45:00,28.91,28.92,28.9,28.92,51800.0,28.91,28.92,28.9,28.92,51800.0
2011-04-29 15:50:00,28.92,28.92,28.76,28.79,183600.0,28.92,28.92,28.76,28.79,183600.0
2011-04-29 15:55:00,28.79,28.79,28.73,28.75,235200.0,28.79,28.79,28.73,28.75,235200.0
2011-05-02 09:30:00,28.86,28.97,28.82,28.96,56600.0,28.86,28.97,28.82,28.96,56600.0
2011-05-02 09:35:00,28.95,28.96,28.85,28.86,18600.0,28.95,28.96,28.85,28.86,18600.0
2011-05-02 09:40:00,28.86,28.92,28.84,28.9,41000.0,28.86,28.92,28.84,28.9,41000.0
2011-05-02 09:45:00,28.91,28.97,28.9,28.96,41000.0,28.91,28.97,28.9,28.96,41000.0
2011-05-02 09:50:00,28.97,28.97,28.94,28.96,78600.0,28.97,28.97,28.94,28.96,78600.0
2011-05-02 09:55:00,28.96,29.03,28.96,29.03,15800.0,28.96,29.03,28.96,29.03,15800.0
2011-05-02 10:00:00,29.03,29.11,29.03,29.09,39600.0,29.03,29.11,29.03,29.09,39600.0
2011-05-02 10:05:00,29.09,29.1,29.0,29.0,24600.0,29.09,29.1,29.0,29.0,24600.0
2011-05-02 10:10:00,29.0,29.03,29.0,29.0,12400.0,29.0,29.03,29.0,29.0,12400.0
2011-05-02 10:15:00,29.0,29.0,28.98,29.0,14800.0,29.0,29.0,28.98,29.0,14800.0
2011-05-02 10:20:00,29.0,29.01,28.98,29.01,29200.0,29.0,29.01,28.98,29.01,29200.0
2011-05-02 10:25:00,29.02,29.02,28.97,29.0,44200.0,29.02,29.02,28.97,29.0,44200.0
2011-05-02 10:30:00,29.0,29.03,28.98,28.99,20200.0,29.0,29.03,28.98,28.99,20200.0
2011-05-02 10:35:00,29.0,29.0,28.98,29.0,9800.0,29.0,29.0,28.98,29.0,9800.0
2011-05-02 10:40:00,29.0,29.0,28.98,28.99,7200.0,29.0,29.0,28.98,28.99,7200.0
2011-05-02 10:45:00,28.98,29.0,28.98,28.99,8800.0,28.98,29.0,28.98,28.99,8800.0
2011-05-02 10:50:00,28.99,29.0,28.99,29.0,6600.0,28.99,29.0,28.99,29.0,6600.0
2011-05-02 10:55:00,28.98,29.0,28.98,28.98,8400.0,28.98,29.0,28.98,28.98,8400.0
2011-05-02 11:00:00,28.99,29.0,28.98,28.98,17000.0,28.99,29.0,28.98,28.98,17000.0
2011-05-02 11:05:00,28.98,29.0,28.98,28.99,7400.0,28.98,29.0,28.98,28.99,7400.0
2011-05-02 11:10:00,28.98,28.99,28.98,28.99,5600.0,28.98,28.99,28.98,28.99,5600.0
2011-05-02 11:15:00,28.99,29.0,28.98,28.99,9400.0,28.99,29.0,28.98,28.99,9400.0
2011-05-02 11:20:00,28.99,28.99,28.93,28.93,15200.0,28.99,28.99,28.93,28.93,15200.0
2011-05-02 11:25:00,28.93,28.95,28.93,28.94,4800.0,28.93,28.95,28.93,28.94,4800.0
2011-05-02 11:30:00,28.95,28.95,28.93,28.93,10800.0,28.95,28.95,28.93,28.93,10800.0
2011-05-02 11:35:00,28.93,28.93,28.92,28.93,9400.0,28.93,28.93,28.92,28.93,9400.0
2011-05-02 11:40:00,28.93,28.94,28.93,28.93,7400.0,28.93,28.94,28.93,28.93,7400.0
2011-05-02 11:45:00,28.93,28.97,28.93,28.93,11600.0,28.93,28.97,28.93,28.93,11600.0
2011-05-02 11:50:00,28.93,28.95,28.93,28.93,10200.0,28.93,28.95,28.93,28.93,10200.0
2011-05-02 11:55:00,28.93,28.94,28.93,28.93,7000.0,28.93,28.94,28.93,28.93,7000.0
2011-05-02 12:00:00,28.93,28.93,28.93,28.93,11400.0,28.93,28.93,28.93,28.93,11400.0
2011-05-02 12:05:00,28.93,28.93,28.91,28.92,23800.0,28.93,28.93,28.91,28.92,23800.0
2011-05-02 12:10:00,28.92,28.93,28.92,28.92,5000.0,28.92,28.93,28.92,28.92,5000.0
2011-05-02 12:15:00,28.93,28.93,28.9,28.9,9800.0,28.93,28.93,28.9,28.9,9800.0
2011-05-02 12:20:00,28.91,28.91,28.86,28.86,20600.0,28.91,28.91,28.86,28.86,20600.0
2011-05-02 12:25:00,28.88,28.88,28.86,28.86,15600.0,28.88,28.88,28.86,28.86,15600.0
2011-05-02 12:30:00,28.86,28.88,28.85,28.88,20600.0,28.86,28.88,28.85,28.88,20600.0
2011-05-02 12:35:00,28.87,28.9,28.87,28.89,17400.0,28.87,28.9,28.87,28.89,17400.0
2011-05-02 12:40:00,28.88,28.89,28.88,28.88,3400.0,28.88,28.89,28.88,28.88,3400.0
2011-05-02 12:45:00,28.88,28.88,28.86,28.87,5200.0,28.88,28.88,28.86,28.87,5200.0
2011-05-02 12:50:00,28.88,28.88,28.86,28.88,13200.0,28.88,28.88,28.86,28.88,13200.0
2011-05-02 12:55:00,28.89,28.92,28.89,28.89,15000.0,28.89,28.92,28.89,28.89,15000.0
2011-05-02 13:00:00,28.89,28.92,28.89,28.89,9800.0,28.89,28.92,28.89,28.89,9800.0
2011-05-02 13:05:00,28.9,28.92,28.9,28.9,1800.0,28.9,28.92,28.9,28.9,1800.0
2011-05-02 13:10:00,28.91,28.91,28.89,28.89,3000.0,28.91,28.91,28.89,28.89,3000.0
2011-05-02 13:15:00,28.9,28.91,28.9,28.91,4000.0,28.9,28.91,28.9,28.91,4000.0
2011-05-02 13:20:00,28.92,28.93,28.92,28.93,4400.0,28.92,28.93,28.92,28.93,4400.0
2011-05-02 13:25:00,28.93,28.95,28.93,28.95,8200.0,28.93,28.95,28.93,28.95,8200.0
2011-05-02 13:30:00,28.95,29.0,28.95,28.99,43400.0,28.95,29.0,28.95,28.99,43400.0
2011-05-02 13:35:00,28.99,29.0,28.99,29.0,12800.0,28.99,29.0,28.99,29.0,12800.0
2011-05-02 13:40:00,28.99,29.01,28.99,29.01,7000.0,28.99,29.01,28.99,29.01,7000.0
2011-05-02 13:45:00,29.01,29.02,29.0,29.01,8200.0,29.01,29.02,29.0,29.01,8200.0
2011-05-02 13:50:00,29.0,29.0,28.98,28.99,9000.0,29.0,29.0,28.98,28.99,9000.0
2011-05-02 13:55:00,28.99,28.99,28.97,28.98,5000.0,28.99,28.99,28.97,28.98,5000.0
2011-05-02 14:00:00,28.98,28.99,28.98,28.99,7400.0,28.98,28.99,28.98,28.99,7400.0
2011-05-02 14:05:00,28.99,29.01,28.99,29.01,15000.0,28.99,29.01,28.99,29.01,15000.0
2011-05-02 14:10:00,29.0,29.02,29.0,29.02,8400.0,29.0,29.02,29.0,29.02,8400.0
2011-05-02 14:15:00,29.01,29.03,29.01,29.03,5800.0,29.01,29.03,29.01,29.03,5800.0
2011-05-02 14:20:00,29.03,29.04,29.02,29.03,22000.0,29.03,29.04,29.02,29.03,22000.0
2011-05-02 14:25:00,29.03,29.03,29.02,29.03,17800.0,29.03,29.03,29.02,29.03,17800.0
2011-05-02 14:30:00,29.03,29.03,29.02,29.03,15800.0,29.03,29.03,29.02,29.03,15800.0
2011-05-02 14:35:00,29.03,29.06,29.03,29.05,32200.0,29.03,29.06,29.03,29.05,32200.0
2011-05-02 14:40:00,29.05,29.06,29.04,29.05,21600.0,29.05,29.06,29.04,29.05,21600.0
2011-05-02 14:45:00,29.06,29.06,29.04,29.04,10800.0,29.06,29.06,29.04,29.04,10800.0
2011-05-02 14:50:00,29.04,29.06,29.04,29.05,23600.0,29.04,29.06,29.04,29.05,23600.0
2011-05-02 14:55:00,29.05,29.05,29.0,29.02,41200.0,29.05,29.05,29.0,29.02,41200.0
2011-05-02 15:00:00,29.02,29.03,29.0,29.03,9800.0,29.02,29.03,29.0,29.03,9800.0
2011-05-02 15:05:00,29.03,29.03,29.02,29.02,17600.0,29.03,29.03,29.02,29.02,17600.0
2011-05-02 15:10:00,29.02,29.02,29.0,29.0,15200.0,29.02,29.02,29.0,29.0,15200.0
2011-05-02 15:15:00,29.0,29.0,29.0,29.0,17600.0,29.0,29.0,29.0,29.0,17600.0
2011-05-02 15:20:00,29.0,29.02,28.99,29.02,26800.0,29.0,29.02,28.99,29.02,26800.0
2011-05-02 15:25:00,29.01,29.03,29.0,29.03,20800.0,29.01,29.03,29.0,29.03,20800.0
2011-05-02 15:30:00,29.02,29.02,29.01,29.02,22200.0,29.02,29.02,29.01,29.02,22200.0
2011-05-02 15:35:00,29.02,29.02,28.99,29.0,22600.0,29.02,29.02,28.99,29.0,22600.0
2011-05-02 15:40:00,28.99,28.99,28.96,28.97,28200.0,28.99,28.99,28.96,28.97,28200.0
2011-05-02 15:45:00,28.96,28.99,28.96,28.99,39400.0,28.96,28.99,28.96,28.99,39400.0
2011-05-02 15:50:00,28.99,29.0,28.99,29.0,48000.0,28.99,29.0,28.99,29.0,48000.0
2011-05-02 15:55:00,29.0,29.04,28.98,28.99,133200.0,29.0,29.04,28.98,28.99,133200.0
2011-05-03 09:30:00,29.02,29.1,29.02,29.04,41000.0,29.02,29.1,29.02,29.04,41000.0
2011-05-03 09:35:00,29.05,29.06,29.02,29.05,19200.0,29.05,29.06,29.02,29.05,19200.0
2011-05-03 09:40:00,29.05,29.06,29.04,29.05,23200.0,29.05,29.06,29.04,29.05,23200.0
2011-05-03 09:45:00,29.06,29.11,29.02,29.11,86200.0,29.06,29.11,29.02,29.11,86200.0
2011-05-03 09:50:00,29.11,29.12,29.09,29.12,50800.0,29.11,29.12,29.09,29.12,50800.0
2011-05-03 09:55:00,29.11,29.12,29.08,29.1,28800.0,29.11,29.12,29.08,29.1,28800.0
2011-05-03 10:00:00,29.1,29.18,29.1,29.16,40800.0,29.1,29.18,29.1,29.16,40800.0
2011-05-03 10:05:00,29.15,29.2,29.15,29.18,32000.0,29.15,29.2,29.15,29.18,32000.0
2011-05-03 10:10:00,29.18,29.19,29.13,29.17,51000.0,29.18,29.19,29.13,29.17,51000.0
2011-05-03 10:15:00,29.18,29.22,29.16,29.18,56800.0,29.18,29.22,29.16,29.18,56800.0
2011-05-03 10:20:00,29.19,29.19,29.14,29.17,54600.0,29.19,29.19,29.14,29.17,54600.0
2011-05-03 10:25:00,29.15,29.2,29.15,29.15,18600.0,29.15,29.2,29.15,29.15,18600.0
2011-05-03 10:30:00,29.14,29.14,29.09,29.1,7600.0,29.14,29.14,29.09,29.1,7600.0
2011-05-03 10:35:00,29.09,29.15,29.07,29.15,49000.0,29.09,29.15,29.07,29.15,49000.0
2011-05-03 10:40:00,29.14,29.15,29.07,29.11,18400.0,29.14,29.15,29.07,29.11,18400.0
2011-05-03 10:45:00,29.11,29.13,29.09,29.13,21200.0,29.11,29.13,29.09,29.13,21200.0
2011-05-03 10:50:00,29.12,29.14,29.11,29.14,8200.0,29.12,29.14,29.11,29.14,8200.0
2011-05-03 10:55:00,29.12,29.14,29.11,29.14,4400.0,29.12,29.14,29.11,29.14,4400.0
2011-05-03 11:00:00,29.14,29.16,29.14,29.15,14200.0,29.14,29.16,29.14,29.15,14200.0
2011-05-03 11:05:00,29.16,29.16,29.14,29.14,6800.0,29.16,29.16,29.14,29.14,6800.0
2011-05-03 11:10:00,29.14,29.14,29.12,29.13,10200.0,29.14,29.14,29.12,29.13,10200.0
2011-05-03 11:15:00,29.12,29.13,29.12,29.13,15600.0,29.12,29.13,29.12,29.13,15600.0
2011-05-03 11:20:00,29.12,29.13,29.1,29.11,13800.0,29.12,29.13,29.1,29.11,13800.0
2011-05-03 11:25:00,29.11,29.11,29.09,29.1,14400.0,29.11,29.11,29.09,29.1,14400.0
2011-05-03 11:30:00,29.1,29.12,29.1,29.11,14600.0,29.1,29.12,29.1,29.11,14600.0
2011-05-03 11:35:00,29.11,29.14,29.11,29.12,12600.0,29.11,29.14,29.11,29.12,12600.0
2011-05-03 11:40:00,29.11,29.13,29.08,29.11,30400.0,29.11,29.13,29.08,29.11,30400.0
2011-05-03 11:45:00,29.12,29.13,29.08,29.1,36800.0,29.12,29.13,29.08,29.1,36800.0
2011-05-03 11:50:00,29.1,29.1,29.07,29.08,17200.0,29.1,29.1,29.07,29.08,17200.0
2011-05-03 11:55:00,29.08,29.1,29.08,29.1,10000.0,29.08,29.1,29.08,29.1,10000.0
2011-05-03 12:00:00,29.1,29.11,29.09,29.09,14000.0,29.1,29.11,29.09,29.09,14000.0
2011-05-03 12:05:00,29.1,29.1,29.05,29.06,11800.0,29.1,29.1,29.05,29.06,11800.0
2011-05-03 12:10:00,29.06,29.1,29.06,29.09,12400.0,29.06,29.1,29.06,29.09,12400.0
2011-05-03 12:15:00,29.09,29.11,29.08,29.11,6400.0,29.09,29.11,29.08,29.11,6400.0
2011-05-03 12:20:00,29.11,29.12,29.1,29.1,24600.0,29.11,29.12,29.1,29.1,24600.0
2011-05-03 12:25:00,29.1,29.11,29.1,29.11,9600.0,29.1,29.11,29.1,29.11,9600.0
2011-05-03 12:30:00,29.11,29.11,29.1,29.1,10400.0,29.11,29.11,29.1,29.1,10400.0
2011-05-03 12:35:00,29.1,29.11,29.07,29.07,8000.0,29.1,29.11,29.07,29.07,8000.0
2011-05-03 12:40:00,29.07,29.07,29.06,29.06,3400.0,29.07,29.07,29.06,29.06,3400.0
2011-05-03 12:45:00,29.05,29.05,29.02,29.03,9400.0,29.05,29.05,29.02,29.03,9400.0
2011-05-03 12:50:00,29.03,29.03,29.0,29.01,11000.0,29.03,29.03,29.0,29.01,11000.0
2011-05-03 12:55:00,29.0,29.02,28.98,29.02,9000.0,29.0,29.02,28.98,29.02,9000.0
2011-05-03 13:00:00,29.02,29.04,29.02,29.04,10000.0,29.02,29.04,29.02,29.04,10000.0
2011-05-03 13:05:00,29.04,29.07,29.04,29.07,7800.0,29.04,29.07,29.04,29.07,7800.0
2011-05-03 13:10:00,29.07,29.11,29.07,29.1,11800.0,29.07,29.11,29.07,29.1,11800.0
2011-05-03 13:15:00,29.11,29.12,29.1,29.12,10200.0,29.11,29.12,29.1,29.12,10200.0
2011-05-03 13:20:00,29.11,29.11,29.07,29.07,14600.0,29.11,29.11,29.07,29.07,14600.0
2011-05-03 13:25:00,29.06,29.06,29.01,29.02,25800.0,29.06,29.06,29.01,29.02,25800.0
2011-05-03 13:30:00,29.02,29.05,29.01,29.05,6800.0,29.02,29.05,29.01,29.05,6800.0
2011-05-03 13:35:00,29.06,29.08,29.06,29.07,5200.0,29.06,29.08,29.06,29.07,5200.0
2011-05-03 13:40:00,29.08,29.09,29.07,29.08,7400.0,29.08,29.09,29.07,29.08,7400.0
2011-05-03 13:45:00,29.07,29.08,29.06,29.08,9600.0,29.07,29.08,29.06,29.08,9600.0
2011-05-03 13:50:00,29.08,29.11,29.08,29.11,7200.0,29.08,29.11,29.08,29.11,7200.0
2011-05-03 13:55:00,29.11,29.11,29.11,29.11,14000.0,29.11,29.11,29.11,29.11,14000.0
2011-05-03 14:00:00,29.11,29.14,29.11,29.14,23600.0,29.11,29.14,29.11,29.14,23600.0
2011-05-03 14:05:00,29.14,29.15,29.12,29.13,14400.0,29.14,29.15,29.12,29.13,14400.0
2011-05-03 14:10:00,29.13,29.13,29.1,29.11,17800.0,29.13,29.13,29.1,29.11,17800.0
2011-05-03 14:15:00,29.12,29.13,29.11,29.11,8800.0,29.12,29.13,29.11,29.11,8800.0
2011-05-03 14:20:00,29.11,29.11,29.06,29.06,12800.0,29.11,29.11,29.06,29.06,12800.0
2011-05-03 14:25:00,29.07,29.11,29.07,29.11,19000.0,29.07,29.11,29.07,29.11,19000.0
2011-05-03 14:30:00,29.1,29.12,29.1,29.12,10200.0,29.1,29.12,29.1,29.12,10200.0
2011-05-03 14:35:00,29.11,29.12,29.09,29.09,8600.0,29.11,29.12,29.09,29.09,8600.0
2011-05-03 14:40:00,29.09,29.13,29.09,29.13,14000.0,29.09,29.13,29.09,29.13,14000.0
2011-05-03 14:45:00,29.14,29.16,29.13,29.15,7800.0,29.14,29.16,29.13,29.15,7800.0
2011-05-03 14:50:00,29.16,29.17,29.14,29.15,8800.0,29.16,29.17,29.14,29.15,8800.0
2011-05-03 14:55:00,29.15,29.17,29.14,29.17,9200.0,29.15,29.17,29.14,29.17,9200.0
2011-05-03 15:00:00,29.17,29.2,29.17,29.2,10000.0,29.17,29.2,29.17,29.2,10000.0
2011-05-03 15:05:00,29.2,29.2,29.18,29.2,10200.0,29.2,29.2,29.18,29.2,10200.0
2011-05-03 15:10:00,29.2,29.2,29.18,29.2,11800.0,29.2,29.2,29.18,29.2,11800.0
2011-05-03 15:15:00,29.2,29.22,29.2,29.21,15200.0,29.2,29.22,29.2,29.21,15200.0
2011-05-03 15:20:00,29.21,29.24,29.21,29.24,10600.0,29.21,29.24,29.21,29.24,10600.0
2011-05-03 15:25:00,29.25,29.28,29.24,29.27,43600.0,29.25,29.28,29.24,29.27,43600.0
2011-05-03 15:30:00,29.28,29.29,29.26,29.28,20200.0,29.28,29.29,29.26,29.28,20200.0
2011-05-03 15:35:00,29.28,29.31,29.28,29.31,25400.0,29.28,29.31,29.28,29.31,25400.0
2011-05-03 15:40:00,29.31,29.34,29.31,29.34,46600.0,29.31,29.34,29.31,29.34,46600.0
2011-05-03 15:45:00,29.34,29.35,29.33,29.34,58000.0,29.34,29.35,29.33,29.34,58000.0
2011-05-03 15:50:00,29.34,29.4,29.34,29.39,89800.0,29.34,29.4,29.34,29.39,89800.0
2011-05-03 15:55:00,29.4,29.4,29.36,29.37,121000.0,29.4,29.4,29.36,29.37,121000.0
2011-05-04 09:30:00,29.26,29.44,29.26,29.42,42600.0,29.26,29.44,29.26,29.42,42600.0
2011-05-04 09:35:00,29.42,29.47,29.39,29.4,22800.0,29.42,29.47,29.39,29.4,22800.0
2011-05-04 09:40:00,29.41,29.43,29.36,29.36,28200.0,29.41,29.43,29.36,29.36,28200.0
2011-05-04 09:45:00,29.36,29.43,29.35,29.4,22000.0,29.36,29.43,29.35,29.4,22000.0
2011-05-04 09:50:00,29.4,29.4,29.33,29.33,28400.0,29.4,29.4,29.33,29.33,28400.0
2011-05-04 09:55:00,29.33,29.33,29.25,29.25,20200.0,29.33,29.33,29.25,29.25,20200.0
2011-05-04 10:00:00,29.24,29.25,29.15,29.24,24400.0,29.24,29.25,29.15,29.24,24400.0
2011-05-04 10:05:00,29.23,29.23,29.14,29.16,23600.0,29.23,29.23,29.14,29.16,23600.0
2011-05-04 10:10:00,29.16,29.16,29.13,29.14,15800.0,29.16,29.16,29.13,29.14,15800.0
2011-05-04 10:15:00,29.14,29.18,29.11,29.16,14000.0,29.14,29.18,29.11,29.16,14000.0
2011-05-04 10:20:00,29.18,29.2,29.16,29.17,22200.0,29.18,29.2,29.16,29.17,22200.0
2011-05-04 10:25:00,29.17,29.17,29.13,29.14,10600.0,29.17,29.17,29.13,29.14,10600.0
2011-05-04 10:30:00,29.13,29.14,29.11,29.14,6400.0,29.13,29.14,29.11,29.14,6400.0
2011-05-04 10:35:00,29.12,29.12,29.08,29.09,8600.0,29.12,29.12,29.08,29.09,8600.0
2011-05-04 10:40:00,29.08,29.08,29.04,29.04,6600.0,29.08,29.08,29.04,29.04,6600.0
2011-05-04 10:45:00,29.05,29.05,28.98,28.98,13600.0,29.05,29.05,28.98,28.98,13600.0
2011-05-04 10:50:00,28.99,29.01,28.97,29.0,7800.0,28.99,29.01,28.97,29.0,7800.0
2011-05-04 10:55:00,29.0,29.06,29.0,29.06,6000.0,29.0,29.06,29.0,29.06,6000.0
2011-05-04 11:00:00,29.06,29.1,29.05,29.06,12800.0,29.06,29.1,29.05,29.06,12800.0
2011-05-04 11:05:00,29.05,29.05,29.0,29.0,15800.0,29.05,29.05,29.0,29.0,15800.0
2011-05-04 11:10:00,29.02,29.04,29.0,29.01,10400.0,29.02,29.04,29.0,29.01,10400.0
2011-05-04 11:15:00,29.0,29.03,28.99,29.01,60000.0,29.0,29.03,28.99,29.01,60000.0
2011-05-04 11:20:00,29.02,29.08,29.01,29.04,46800.0,29.02,29.08,29.01,29.04,46800.0
2011-05-04 11:25:00,29.04,29.06,29.03,29.06,35200.0,29.04,29.06,29.03,29.06,35200.0
2011-05-04 11:30:00,29.05,29.05,29.03,29.05,9600.0,29.05,29.05,29.03,29.05,9600.0
2011-05-04 11:35:00,29.03,29.03,29.0,29.0,10600.0,29.03,29.03,29.0,29.0,10600.0
2011-05-04 11:40:00,29.0,29.0,28.99,28.99,5400.0,29.0,29.0,28.99,28.99,5400.0
2011-05-04 11:45:00,28.97,28.98,28.96,28.96,5800.0,28.97,28.98,28.96,28.96,5800.0
2011-05-04 11:50:00,28.96,28.97,28.92,28.92,7600.0,28.96,28.97,28.92,28.92,7600.0
2011-05-04 11:55:00,28.92,28.99,28.92,28.99,11400.0,28.92,28.99,28.92,28.99,11400.0
2011-05-04 12:00:00,28.99,29.0,28.99,28.99,6600.0,28.99,29.0,28.99,28.99,6600.0
2011-05-04 12:05:00,28.98,28.99,28.97,28.99,8600.0,28.98,28.99,28.97,28.99,8600.0
2011-05-04 12:10:00,28.98,28.99,28.97,28.98,4200.0,28.98,28.99,28.97,28.98,4200.0
2011-05-04 12:15:00,28.98,28.98,28.95,28.97,6200.0,28.98,28.98,28.95,28.97,6200.0
2011-05-04 12:20:00,28.98,28.98,28.91,28.92,13200.0,28.98,28.98,28.91,28.92,13200.0
2011-05-04 12:25:00,28.91,28.93,28.89,28.9,8200.0,28.91,28.93,28.89,28.9,8200.0
2011-05-04 12:30:00,28.91,28.92,28.88,28.91,11600.0,28.91,28.92,28.88,28.91,11600.0
2011-05-04 12:35:00,28.91,28.92,28.9,28.92,8600.0,28.91,28.92,28.9,28.92,8600.0
2011-05-04 12:40:00,28.93,28.96,28.93,28.93,10600.0,28.93,28.96,28.93,28.93,10600.0
2011-05-04 12:45:00,28.93,29.0,28.92,29.0,19800.0,28.93,29.0,28.92,29.0,19800.0
2011-05-04 12:50:00,29.0,29.02,28.98,29.02,22200.0,29.0,29.02,28.98,29.02,22200.0
2011-05-04 12:55:00,29.02,29.04,29.01,29.03,6400.0,29.02,29.04,29.01,29.03,6400.0
2011-05-04 13:00:00,29.03,29.07,29.03,29.07,8800.0,29.03,29.07,29.03,29.07,8800.0
2011-05-04 13:05:00,29.06,29.07,29.04,29.04,7600.0,29.06,29.07,29.04,29.04,7600.0
2011-05-04 13:10:00,29.03,29.05,29.03,29.05,5200.0,29.03,29.05,29.03,29.05,5200.0
2011-05-04 13:15:00,29.05,29.05,29.02,29.03,11800.0,29.05,29.05,29.02,29.03,11800.0
2011-05-04 13:20:00,29.02,29.03,29.0,29.01,19600.0,29.02,29.03,29.0,29.01,19600.0
2011-05-04 13:25:00,29.0,29.01,28.95,28.95,22400.0,29.0,29.01,28.95,28.95,22400.0
2011-05-04 13:30:00,28.95,28.97,28.93,28.96,19200.0,28.95,28.97,28.93,28.96,19200.0
2011-05-04 13:35:00,28.96,28.99,28.95,28.97,19000.0,28.96,28.99,28.95,28.97,19000.0
2011-05-04 13:40:00,28.97,28.98,28.95,28.96,8800.0,28.97,28.98,28.95,28.96,8800.0
2011-05-04 13:45:00,28.95,28.98,28.95,28.97,5000.0,28.95,28.98,28.95,28.97,5000.0
2011-05-04 13:50:00,28.98,28.98,28.96,28.96,19400.0,28.98,28.98,28.96,28.96,19400.0
2011-05-04 13:55:00,28.96,28.97,28.96,28.96,16400.0,28.96,28.97,28.96,28.96,16400.0
2011-05-04 14:00:00,28.95,28.96,28.95,28.95,11600.0,28.95,28.96,28.95,28.95,11600.0
2011-05-04 14:05:00,28.94,28.97,28.93,28.97,15600.0,28.94,28.97,28.93,28.97,15600.0
2011-05-04 14:10:00,28.96,28.99,28.95,28.98,8200.0,28.96,28.99,28.95,28.98,8200.0
2011-05-04 14:15:00,29.0,29.04,29.0,29.04,11000.0,29.0,29.04,29.0,29.04,11000.0
2011-05-04 14:20:00,29.04,29.05,29.04,29.05,10800.0,29.04,29.05,29.04,29.05,10800.0
2011-05-04 14:25:00,29.07,29.09,29.06,29.08,6600.0,29.07,29.09,29.06,29.08,6600.0
2011-05-04 14:30:00,29.09,29.1,29.08,29.1,11000.0,29.09,29.1,29.08,29.1,11000.0
2011-05-04 14:35:00,29.09,29.11,29.08,29.1,11200.0,29.09,29.11,29.08,29.1,11200.0
2011-05-04 14:40:00,29.1,29.11,29.09,29.1,25200.0,29.1,29.11,29.09,29.1,25200.0
2011-05-04 14:45:00,29.1,29.1,29.09,29.1,8600.0,29.1,29.1,29.09,29.1,8600.0
2011-05-04 14:50:00,29.1,29.15,29.1,29.15,24000.0,29.1,29.15,29.1,29.15,24000.0
2011-05-04 14:55:00,29.15,29.15,29.11,29.11,23600.0,29.15,29.15,29.11,29.11,23600.0
2011-05-04 15:00:00,29.11,29.11,29.08,29.09,32800.0,29.11,29.11,29.08,29.09,32800.0
2011-05-04 15:05:00,29.09,29.1,29.09,29.09,20400.0,29.09,29.1,29.09,29.09,20400.0
2011-05-04 15:10:00,29.1,29.1,29.09,29.09,30600.0,29.1,29.1,29.09,29.09,30600.0
2011-05-04 15:15:00,29.08,29.09,29.07,29.08,20800.0,29.08,29.09,29.07,29.08,20800.0
2011-05-04 15:20:00,29.08,29.09,29.06,29.08,25400.0,29.08,29.09,29.06,29.08,25400.0
2011-05-04 15:25:00,29.08,29.11,29.07,29.11,26200.0,29.08,29.11,29.07,29.11,26200.0
2011-05-04 15:30:00,29.11,29.11,29.08,29.09,44400.0,29.11,29.11,29.08,29.09,44400.0
2011-05-04 15:35:00,29.09,29.11,29.09,29.11,41800.0,29.09,29.11,29.09,29.11,41800.0
2011-05-04 15:40:00,29.11,29.13,29.1,29.11,22400.0,29.11,29.13,29.1,29.11,22400.0
2011-05-04 15:45:00,29.11,29.11,29.08,29.08,45200.0,29.11,29.11,29.08,29.08,45200.0
2011-05-04 15:50:00,29.08,29.09,29.05,29.06,46400.0,29.08,29.09,29.05,29.06,46400.0
2011-05-04 15:55:00,29.06,29.09,29.04,29.05,65200.0,29.06,29.09,29.04,29.05,65200.0
2011-05-05 09:30:00,28.98,28.99,28.9,28.96,53200.0,28.98,28.99,28.9,28.96,53200.0
2011-05-05 09:35:00,28.96,29.03,28.91,28.97,65200.0,28.96,29.03,28.91,28.97,65200.0
2011-05-05 09:40:00,28.98,29.03,28.95,29.03,19600.0,28.98,29.03,28.95,29.03,19600.0
2011-05-05 09:45:00,29.02,29.07,28.99,29.05,30600.0,29.02,29.07,28.99,29.05,30600.0
2011-05-05 09:50:00,29.06,29.07,28.98,28.99,68600.0,29.06,29.07,28.98,28.99,68600.0
2011-05-05 09:55:00,28.98,29.05,28.98,29.01,24400.0,28.98,29.05,28.98,29.01,24400.0
2011-05-05 10:00:00,29.0,29.18,29.0,29.17,75400.0,29.0,29.18,29.0,29.17,75400.0
2011-05-05 10:05:00,29.18,29.18,29.14,29.16,46400.0,29.18,29.18,29.14,29.16,46400.0
2011-05-05 10:10:00,29.16,29.17,29.14,29.14,12600.0,29.16,29.17,29.14,29.14,12600.0
2011-05-05 10:15:00,29.13,29.15,29.09,29.11,7000.0,29.13,29.15,29.09,29.11,7000.0
2011-05-05 10:20:00,29.11,29.11,29.04,29.05,18200.0,29.11,29.11,29.04,29.05,18200.0
2011-05-05 10:25:00,29.05,29.05,29.0,29.0,10200.0,29.05,29.05,29.0,29.0,10200.0
2011-05-05 10:30:00,29.02,29.04,28.98,29.02,23800.0,29.02,29.04,28.98,29.02,23800.0
2011-05-05 10:35:00,29.03,29.11,29.0,29.11,6600.0,29.03,29.11,29.0,29.11,6600.0
2011-05-05 10:40:00,29.11,29.15,29.11,29.15,21200.0,29.11,29.15,29.11,29.15,21200.0
2011-05-05 10:45:00,29.15,29.2,29.14,29.2,3400.0,29.15,29.2,29.14,29.2,3400.0
2011-05-05 10:50:00,29.18,29.18,29.11,29.14,5600.0,29.18,29.18,29.11,29.14,5600.0
2011-05-05 10:55:00,29.12,29.18,29.12,29.16,6400.0,29.12,29.18,29.12,29.16,6400.0
2011-05-05 11:00:00,29.15,29.19,29.14,29.18,19200.0,29.15,29.19,29.14,29.18,19200.0
2011-05-05 11:05:00,29.17,29.17,29.15,29.16,15800.0,29.17,29.17,29.15,29.16,15800.0
2011-05-05 11:10:00,29.16,29.16,29.13,29.15,10800.0,29.16,29.16,29.13,29.15,10800.0
2011-05-05 11:15:00,29.15,29.17,29.11,29.15,9400.0,29.15,29.17,29.11,29.15,9400.0
2011-05-05 11:20:00,29.18,29.2,29.18,29.18,4600.0,29.18,29.2,29.18,29.18,4600.0
2011-05-05 11:25:00,29.18,29.18,29.16,29.18,8400.0,29.18,29.18,29.16,29.18,8400.0
2011-05-05 11:30:00,29.19,29.27,29.18,29.25,17000.0,29.19,29.27,29.18,29.25,17000.0
2011-05-05 11:35:00,29.24,29.35,29.24,29.34,29800.0,29.24,29.35,29.24,29.34,29800.0
2011-05-05 11:40:00,29.33,29.34,29.32,29.34,8400.0,29.33,29.34,29.32,29.34,8400.0
2011-05-05 11:45:00,29.34,29.43,29.34,29.37,21600.0,29.34,29.43,29.34,29.37,21600.0
2011-05-05 11:50:00,29.36,29.36,29.32,29.33,9200.0,29.36,29.36,29.32,29.33,9200.0
2011-05-05 11:55:00,29.32,29.36,29.32,29.34,17400.0,29.32,29.36,29.32,29.34,17400.0
2011-05-05 12:00:00,29.34,29.4,29.34,29.39,8600.0,29.34,29.4,29.34,29.39,8600.0
2011-05-05 12:05:00,29.39,29.41,29.39,29.4,7200.0,29.39,29.41,29.39,29.4,7200.0
2011-05-05 12:10:00,29.41,29.41,29.38,29.38,9400.0,29.41,29.41,29.38,29.38,9400.0
2011-05-05 12:15:00,29.38,29.39,29.36,29.38,14000.0,29.38,29.39,29.36,29.38,14000.0
2011-05-05 12:20:00,29.36,29.36,29.34,29.35,6600.0,29.36,29.36,29.34,29.35,6600.0
2011-05-05 12:25:00,29.35,29.36,29.35,29.35,5600.0,29.35,29.36,29.35,29.35,5600.0
2011-05-05 12:30:00,29.34,29.34,29.31,29.32,10000.0,29.34,29.34,29.31,29.32,10000.0
2011-05-05 12:35:00,29.32,29.33,29.31,29.32,7800.0,29.32,29.33,29.31,29.32,7800.0
2011-05-05 12:40:00,29.31,29.33,29.29,29.31,8200.0,29.31,29.33,29.29,29.31,8200.0
2011-05-05 12:45:00,29.31,29.31,29.29,29.29,6000.0,29.31,29.31,29.29,29.29,6000.0
2011-05-05 12:50:00,29.29,29.29,29.25,29.25,5800.0,29.29,29.29,29.25,29.25,5800.0
2011-05-05 12:55:00,29.25,29.25,29.21,29.25,7000.0,29.25,29.25,29.21,29.25,7000.0
2011-05-05 13:00:00,29.24,29.24,29.22,29.23,4400.0,29.24,29.24,29.22,29.23,4400.0
2011-05-05 13:05:00,29.23,29.23,29.2,29.22,12800.0,29.23,29.23,29.2,29.22,12800.0
2011-05-05 13:10:00,29.21,29.23,29.21,29.22,3800.0,29.21,29.23,29.21,29.22,3800.0
2011-05-05 13:15:00,29.23,29.25,29.23,29.24,5200.0,29.23,29.25,29.23,29.24,5200.0
2011-05-05 13:20:00,29.25,29.27,29.24,29.27,6600.0,29.25,29.27,29.24,29.27,6600.0
2011-05-05 13:25:00,29.27,29.28,29.26,29.26,6600.0,29.27,29.28,29.26,29.26,6600.0
2011-05-05 13:30:00,29.27,29.29,29.25,29.25,6600.0,29.27,29.29,29.25,29.25,6600.0
2011-05-05 13:35:00,29.25,29.27,29.24,29.25,7800.0,29.25,29.27,29.24,29.25,7800.0
2011-05-05 13:40:00,29.25,29.25,29.22,29.23,6400.0,29.25,29.25,29.22,29.23,6400.0
2011-05-05 13:45:00,29.23,29.27,29.22,29.22,18600.0,29.23,29.27,29.22,29.22,18600.0
2011-05-05 13:50:00,29.23,29.23,29.2,29.21,6000.0,29.23,29.23,29.2,29.21,6000.0
2011-05-05 13:55:00,29.21,29.27,29.2,29.25,6400.0,29.21,29.27,29.2,29.25,6400.0
2011-05-05 14:00:00,29.25,29.25,29.19,29.2,6600.0,29.25,29.25,29.19,29.2,6600.0
2011-05-05 14:05:00,29.21,29.24,29.2,29.24,12600.0,29.21,29.24,29.2,29.24,12600.0
2011-05-05 14:10:00,29.23,29.26,29.23,29.26,15600.0,29.23,29.26,29.23,29.26,15600.0
2011-05-05 14:15:00,29.26,29.28,29.25,29.28,27000.0,29.26,29.28,29.25,29.28,27000.0
2011-05-05 14:20:00,29.27,29.32,29.27,29.32,10800.0,29.27,29.32,29.27,29.32,10800.0
2011-05-05 14:25:00,29.31,29.32,29.29,29.32,12000.0,29.31,29.32,29.29,29.32,12000.0
2011-05-05 14:30:00,29.32,29.34,29.3,29.31,29200.0,29.32,29.34,29.3,29.31,29200.0
2011-05-05 14:35:00,29.31,29.33,29.31,29.33,13800.0,29.31,29.33,29.31,29.33,13800.0
2011-05-05 14:40:00,29.33,29.35,29.31,29.31,12000.0,29.33,29.35,29.31,29.31,12000.0
2011-05-05 14:45:00,29.31,29.31,29.25,29.29,31400.0,29.31,29.31,29.25,29.29,31400.0
2011-05-05 14:50:00,29.29,29.31,29.28,29.28,35800.0,29.29,29.31,29.28,29.28,35800.0
2011-05-05 14:55:00,29.28,29.31,29.26,29.27,16800.0,29.28,29.31,29.26,29.27,16800.0
2011-05-05 15:00:00,29.27,29.28,29.24,29.25,55400.0,29.27,29.28,29.24,29.25,55400.0
2011-05-05 15:05:00,29.25,29.25,29.22,29.22,29600.0,29.25,29.25,29.22,29.22,29600.0
2011-05-05 15:10:00,29.22,29.23,29.16,29.21,90400.0,29.22,29.23,29.16,29.21,90400.0
2011-05-05 15:15:00,29.22,29.23,29.11,29.11,62400.0,29.22,29.23,29.11,29.11,62400.0
2011-05-05 15:20:00,29.13,29.14,29.05,29.05,24800.0,29.13,29.14,29.05,29.05,24800.0
2011-05-05 15:25:00,29.05,29.07,29.02,29.03,38600.0,29.05,29.07,29.02,29.03,38600.0
2011-05-05 15:30:00,29.02,29.09,29.02,29.07,46800.0,29.02,29.09,29.02,29.07,46800.0
2011-05-05 15:35:00,29.07,29.11,29.06,29.1,35400.0,29.07,29.11,29.06,29.1,35400.0
2011-05-05 15:40:00,29.1,29.15,29.08,29.15,44000.0,29.1,29.15,29.08,29.15,44000.0
2011-05-05 15:45:00,29.14,29.15,29.1,29.11,41400.0,29.14,29.15,29.1,29.11,41400.0
2011-05-05 15:50:00,29.11,29.14,29.06,29.07,50200.0,29.11,29.14,29.06,29.07,50200.0
2011-05-05 15:55:00,29.08,29.1,29.05,29.08,76800.0,29.08,29.1,29.05,29.08,76800.0
2011-05-06 09:30:00,29.33,29.39,29.21,29.27,36800.0,29.33,29.39,29.21,29.27,36800.0
2011-05-06 09:35:00,29.26,29.34,29.24,29.32,12400.0,29.26,29.34,29.24,29.32,12400.0
2011-05-06 09:40:00,29.33,29.44,29.3,29.44,140200.0,29.33,29.44,29.3,29.44,140200.0
2011-05-06 09:45:00,29.43,29.44,29.39,29.39,18400.0,29.43,29.44,29.39,29.39,18400.0
2011-05-06 09:50:00,29.38,29.4,29.33,29.38,41200.0,29.38,29.4,29.33,29.38,41200.0
2011-05-06 09:55:00,29.37,29.38,29.28,29.33,28600.0,29.37,29.38,29.28,29.33,28600.0
2011-05-06 10:00:00,29.33,29.35,29.29,29.33,20600.0,29.33,29.35,29.29,29.33,20600.0
2011-05-06 10:05:00,29.32,29.32,29.25,29.28,28200.0,29.32,29.32,29.25,29.28,28200.0
2011-05-06 10:10:00,29.29,29.29,29.2,29.25,65600.0,29.29,29.29,29.2,29.25,65600.0
2011-05-06 10:15:00,29.25,29.26,29.23,29.23,11800.0,29.25,29.26,29.23,29.23,11800.0
2011-05-06 10:20:00,29.22,29.23,29.15,29.17,18600.0,29.22,29.23,29.15,29.17,18600.0
2011-05-06 10:25:00,29.14,29.19,29.14,29.17,8000.0,29.14,29.19,29.14,29.17,8000.0
2011-05-06 10:30:00,29.17,29.18,29.12,29.17,5800.0,29.17,29.18,29.12,29.17,5800.0
2011-05-06 10:35:00,29.17,29.2,29.17,29.18,9200.0,29.17,29.2,29.17,29.18,9200.0
2011-05-06 10:40:00,29.18,29.2,29.17,29.2,9200.0,29.18,29.2,29.17,29.2,9200.0
2011-05-06 10:45:00,29.18,29.18,29.14,29.16,24400.0,29.18,29.18,29.14,29.16,24400.0
2011-05-06 10:50:00,29.15,29.15,29.14,29.14,1000.0,29.15,29.15,29.14,29.14,1000.0
2011-05-06 10:55:00,29.13,29.21,29.13,29.2,15200.0,29.13,29.21,29.13,29.2,15200.0
2011-05-06 11:00:00,29.2,29.22,29.2,29.22,6000.0,29.2,29.22,29.2,29.22,6000.0
2011-05-06 11:05:00,29.23,29.23,29.21,29.21,9000.0,29.23,29.23,29.21,29.21,9000.0
2011-05-06 11:10:00,29.22,29.24,29.22,29.24,3400.0,29.22,29.24,29.22,29.24,3400.0
2011-05-06 11:15:00,29.24,29.33,29.24,29.29,17000.0,29.24,29.33,29.24,29.29,17000.0
2011-05-06 11:20:00,29.29,29.3,29.29,29.3,5200.0,29.29,29.3,29.29,29.3,5200.0
2011-05-06 11:25:00,29.29,29.34,29.29,29.34,5200.0,29.29,29.34,29.29,29.34,5200.0
2011-05-06 11:30:00,29.33,29.35,29.33,29.33,4800.0,29.33,29.35,29.33,29.33,4800.0
2011-05-06 11:35:00,29.32,29.36,29.3,29.36,5400.0,29.32,29.36,29.3,29.36,5400.0
2011-05-06 11:40:00,29.36,29.37,29.35,29.35,6000.0,29.36,29.37,29.35,29.35,6000.0
2011-05-06 11:45:00,29.36,29.43,29.35,29.43,4400.0,29.36,29.43,29.35,29.43,4400.0
2011-05-06 11:50:00,29.41,29.44,29.38,29.42,16200.0,29.41,29.44,29.38,29.42,16200.0
2011-05-06 11:55:00,29.43,29.43,29.36,29.43,15800.0,29.43,29.43,29.36,29.43,15800.0
2011-05-06 12:00:00,29.43,29.44,29.42,29.43,4800.0,29.43,29.44,29.42,29.43,4800.0
2011-05-06 12:05:00,29.43,29.46,29.42,29.46,7000.0,29.43,29.46,29.42,29.46,7000.0
2011-05-06 12:10:00,29.46,29.49,29.43,29.47,15200.0,29.46,29.49,29.43,29.47,15200.0
2011-05-06 12:15:00,29.44,29.44,29.42,29.42,2400.0,29.44,29.44,29.42,29.42,2400.0
2011-05-06 12:20:00,29.43,29.47,29.41,29.47,5800.0,29.43,29.47,29.41,29.47,5800.0
2011-05-06 12:25:00,29.49,29.49,29.38,29.38,11400.0,29.49,29.49,29.38,29.38,11400.0
2011-05-06 12:30:00,29.39,29.42,29.36,29.38,5200.0,29.39,29.42,29.36,29.38,5200.0
2011-05-06 12:35:00,29.36,29.38,29.34,29.34,1800.0,29.36,29.38,29.34,29.34,1800.0
2011-05-06 12:40:00,29.34,29.34,29.27,29.3,20600.0,29.34,29.34,29.27,29.3,20600.0
2011-05-06 12:45:00,29.3,29.31,29.29,29.29,13000.0,29.3,29.31,29.29,29.29,13000.0
2011-05-06 12:50:00,29.29,29.33,29.27,29.33,9400.0,29.29,29.33,29.27,29.33,9400.0
2011-05-06 12:55:00,29.31,29.31,29.27,29.29,5800.0,29.31,29.31,29.27,29.29,5800.0
2011-05-06 13:00:00,29.3,29.31,29.29,29.3,5000.0,29.3,29.31,29.29,29.3,5000.0
2011-05-06 13:05:00,29.28,29.32,29.28,29.32,1800.0,29.28,29.32,29.28,29.32,1800.0
2011-05-06 13:10:00,29.32,29.33,29.28,29.28,6200.0,29.32,29.33,29.28,29.28,6200.0
2011-05-06 13:15:00,29.28,29.29,29.21,29.22,8400.0,29.28,29.29,29.21,29.22,8400.0
2011-05-06 13:20:00,29.21,29.22,29.18,29.2,17400.0,29.21,29.22,29.18,29.2,17400.0
2011-05-06 13:25:00,29.2,29.21,29.18,29.21,3400.0,29.2,29.21,29.18,29.21,3400.0
2011-05-06 13:30:00,29.2,29.21,29.16,29.18,8600.0,29.2,29.21,29.16,29.18,8600.0
2011-05-06 13:35:00,29.17,29.18,29.15,29.18,6800.0,29.17,29.18,29.15,29.18,6800.0
2011-05-06 13:40:00,29.18,29.22,29.17,29.18,4400.0,29.18,29.22,29.17,29.18,4400.0
2011-05-06 13:45:00,29.16,29.16,29.15,29.15,4200.0,29.16,29.16,29.15,29.15,4200.0
2011-05-06 13:50:00,29.15,29.16,29.13,29.15,4200.0,29.15,29.16,29.13,29.15,4200.0
2011-05-06 13:55:00,29.13,29.14,29.12,29.13,3400.0,29.13,29.14,29.12,29.13,3400.0
2011-05-06 14:00:00,29.14,29.14,29.1,29.11,5800.0,29.14,29.14,29.1,29.11,5800.0
2011-05-06 14:05:00,29.13,29.13,29.11,29.13,3400.0,29.13,29.13,29.11,29.13,3400.0
2011-05-06 14:10:00,29.13,29.18,29.13,29.16,8600.0,29.13,29.18,29.13,29.16,8600.0
2011-05-06 14:15:00,29.17,29.19,29.14,29.19,4000.0,29.17,29.19,29.14,29.19,4000.0
2011-05-06 14:20:00,29.18,29.18,29.13,29.16,7000.0,29.18,29.18,29.13,29.16,7000.0
2011-05-06 14:25:00,29.15,29.15,29.11,29.14,5600.0,29.15,29.15,29.11,29.14,5600.0
2011-05-06 14:30:00,29.14,29.16,29.07,29.09,14400.0,29.14,29.16,29.07,29.09,14400.0
2011-05-06 14:35:00,29.08,29.09,29.07,29.08,9800.0,29.08,29.09,29.07,29.08,9800.0
2011-05-06 14:40:00,29.08,29.08,29.06,29.06,7200.0,29.08,29.08,29.06,29.06,7200.0
2011-05-06 14:45:00,29.07,29.08,29.03,29.08,8600.0,29.07,29.08,29.03,29.08,8600.0
2011-05-06 14:50:00,29.07,29.1,29.06,29.06,12000.0,29.07,29.1,29.06,29.06,12000.0
2011-05-06 14:55:00,29.05,29.08,29.05,29.06,5200.0,29.05,29.08,29.05,29.06,5200.0
2011-05-06 15:00:00,29.06,29.11,29.05,29.09,9200.0,29.06,29.11,29.05,29.09,9200.0
2011-05-06 15:05:00,29.1,29.11,29.09,29.11,3400.0,29.1,29.11,29.09,29.11,3400.0
2011-05-06 15:10:00,29.12,29.14,29.11,29.13,9400.0,29.12,29.14,29.11,29.13,9400.0
2011-05-06 15:15:00,29.12,29.13,29.11,29.13,4600.0,29.12,29.13,29.11,29.13,4600.0
2011-05-06 15:20:00,29.12,29.12,29.09,29.1,13200.0,29.12,29.12,29.09,29.1,13200.0
2011-05-06 15:25:00,29.1,29.1,29.07,29.08,9000.0,29.1,29.1,29.07,29.08,9000.0
2011-05-06 15:30:00,29.07,29.08,29.07,29.08,10400.0,29.07,29.08,29.07,29.08,10400.0
2011-05-06 15:35:00,29.09,29.11,29.07,29.07,15200.0,29.09,29.11,29.07,29.07,15200.0
2011-05-06 15:40:00,29.08,29.1,29.08,29.09,15400.0,29.08,29.1,29.08,29.09,15400.0
2011-05-06 15:45:00,29.1,29.11,29.08,29.1,31600.0,29.1,29.11,29.08,29.1,31600.0
2011-05-06 15:50:00,29.1,29.1,29.04,29.06,33000.0,29.1,29.1,29.04,29.06,33000.0
2011-05-06 15:55:00,29.06,29.06,29.03,29.04,39400.0,29.06,29.06,29.03,29.04,39400.0
2011-05-09 09:30:00,29.13,29.25,29.08,29.21,64600.0,29.13,29.25,29.08,29.21,64600.0
2011-05-09 09:35:00,29.22,29.31,29.22,29.3,31200.0,29.22,29.31,29.22,29.3,31200.0
2011-05-09 09:40:00,29.29,29.46,29.29,29.46,42200.0,29.29,29.46,29.29,29.46,42200.0
2011-05-09 09:45:00,29.45,29.5,29.41,29.46,89600.0,29.45,29.5,29.41,29.46,89600.0
2011-05-09 09:50:00,29.46,29.48,29.41,29.44,34600.0,29.46,29.48,29.41,29.44,34600.0
2011-05-09 09:55:00,29.43,29.46,29.36,29.41,41400.0,29.43,29.46,29.36,29.41,41400.0
2011-05-09 10:00:00,29.4,29.43,29.39,29.43,26400.0,29.4,29.43,29.39,29.43,26400.0
2011-05-09 10:05:00,29.42,29.44,29.41,29.42,10400.0,29.42,29.44,29.41,29.42,10400.0
2011-05-09 10:10:00,29.43,29.56,29.43,29.52,46600.0,29.43,29.56,29.43,29.52,46600.0
2011-05-09 10:15:00,29.5,29.5,29.46,29.46,19800.0,29.5,29.5,29.46,29.46,19800.0
2011-05-09 10:20:00,29.47,29.48,29.43,29.47,16800.0,29.47,29.48,29.43,29.47,16800.0
2011-05-09 10:25:00,29.46,29.5,29.45,29.46,24000.0,29.46,29.5,29.45,29.46,24000.0
2011-05-09 10:30:00,29.45,29.45,29.4,29.4,9200.0,29.45,29.45,29.4,29.4,9200.0
2011-05-09 10:35:00,29.39,29.39,29.33,29.34,12400.0,29.39,29.39,29.33,29.34,12400.0
2011-05-09 10:40:00,29.33,29.34,29.32,29.33,7800.0,29.33,29.34,29.32,29.33,7800.0
2011-05-09 10:45:00,29.34,29.34,29.32,29.34,5200.0,29.34,29.34,29.32,29.34,5200.0
2011-05-09 10:50:00,29.33,29.42,29.33,29.41,11000.0,29.33,29.42,29.33,29.41,11000.0
2011-05-09 10:55:00,29.43,29.43,29.36,29.36,2600.0,29.43,29.43,29.36,29.36,2600.0
2011-05-09 11:00:00,29.35,29.36,29.34,29.34,9000.0,29.35,29.36,29.34,29.34,9000.0
2011-05-09 11:05:00,29.34,29.34,29.28,29.29,7600.0,29.34,29.34,29.28,29.29,7600.0
2011-05-09 11:10:00,29.31,29.32,29.3,29.32,3200.0,29.31,29.32,29.3,29.32,3200.0
2011-05-09 11:15:00,29.32,29.34,29.31,29.33,5600.0,29.32,29.34,29.31,29.33,5600.0
2011-05-09 11:20:00,29.32,29.36,29.31,29.34,11000.0,29.32,29.36,29.31,29.34,11000.0
2011-05-09 11:25:00,29.33,29.35,29.31,29.33,8200.0,29.33,29.35,29.31,29.33,8200.0
2011-05-09 11:30:00,29.33,29.34,29.31,29.31,4400.0,29.33,29.34,29.31,29.31,4400.0
2011-05-09 11:35:00,29.31,29.34,29.31,29.33,9200.0,29.31,29.34,29.31,29.33,9200.0
2011-05-09 11:40:00,29.32,29.34,29.29,29.29,3000.0,29.32,29.34,29.29,29.29,3000.0
2011-05-09 11:45:00,29.29,29.31,29.29,29.31,7200.0,29.29,29.31,29.29,29.31,7200.0
2011-05-09 11:50:00,29.32,29.38,29.31,29.36,10400.0,29.32,29.38,29.31,29.36,10400.0
2011-05-09 11:55:00,29.36,29.36,29.34,29.35,6200.0,29.36,29.36,29.34,29.35,6200.0
2011-05-09 12:00:00,29.35,29.38,29.33,29.38,35200.0,29.35,29.38,29.33,29.38,35200.0
2011-05-09 12:05:00,29.38,29.42,29.38,29.39,10400.0,29.38,29.42,29.38,29.39,10400.0
2011-05-09 12:10:00,29.4,29.41,29.38,29.41,4400.0,29.4,29.41,29.38,29.41,4400.0
2011-05-09 12:15:00,29.41,29.45,29.4,29.4,8200.0,29.41,29.45,29.4,29.4,8200.0
2011-05-09 12:20:00,29.4,29.4,29.38,29.4,3600.0,29.4,29.4,29.38,29.4,3600.0
2011-05-09 12:25:00,29.42,29.42,29.37,29.37,5000.0,29.42,29.42,29.37,29.37,5000.0
2011-05-09 12:30:00,29.37,29.42,29.36,29.41,11000.0,29.37,29.42,29.36,29.41,11000.0
2011-05-09 12:35:00,29.4,29.42,29.39,29.41,5800.0,29.4,29.42,29.39,29.41,5800.0
2011-05-09 12:40:00,29.42,29.45,29.42,29.43,3400.0,29.42,29.45,29.42,29.43,3400.0
2011-05-09 12:45:00,29.43,29.46,29.43,29.45,3400.0,29.43,29.46,29.43,29.45,3400.0
2011-05-09 12:50:00,29.46,29.47,29.43,29.45,4000.0,29.46,29.47,29.43,29.45,4000.0
2011-05-09 12:55:00,29.44,29.44,29.42,29.42,4600.0,29.44,29.44,29.42,29.42,4600.0
2011-05-09 13:00:00,29.43,29.44,29.43,29.44,2400.0,29.43,29.44,29.43,29.44,2400.0
2011-05-09 13:05:00,29.44,29.45,29.43,29.43,2600.0,29.44,29.45,29.43,29.43,2600.0
2011-05-09 13:10:00,29.43,29.46,29.43,29.45,2600.0,29.43,29.46,29.43,29.45,2600.0
2011-05-09 13:15:00,29.45,29.47,29.44,29.44,4000.0,29.45,29.47,29.44,29.44,4000.0
2011-05-09 13:20:00,29.44,29.45,29.44,29.45,1600.0,29.44,29.45,29.44,29.45,1600.0
2011-05-09 13:25:00,29.45,29.46,29.43,29.46,5200.0,29.45,29.46,29.43,29.46,5200.0
2011-05-09 13:30:00,29.46,29.46,29.44,29.46,2200.0,29.46,29.46,29.44,29.46,2200.0
2011-05-09 13:35:00,29.46,29.49,29.46,29.48,4600.0,29.46,29.49,29.46,29.48,4600.0
2011-05-09 13:40:00,29.48,29.48,29.46,29.48,3000.0,29.48,29.48,29.46,29.48,3000.0
2011-05-09 13:45:00,29.48,29.49,29.48,29.49,4000.0,29.48,29.49,29.48,29.49,4000.0
2011-05-09 13:50:00,29.5,29.51,29.49,29.51,6400.0,29.5,29.51,29.49,29.51,6400.0
2011-05-09 13:55:00,29.5,29.52,29.5,29.51,6600.0,29.5,29.52,29.5,29.51,6600.0
2011-05-09 14:00:00,29.5,29.52,29.47,29.47,4000.0,29.5,29.52,29.47,29.47,4000.0
2011-05-09 14:05:00,29.46,29.47,29.46,29.47,4600.0,29.46,29.47,29.46,29.47,4600.0
2011-05-09 14:10:00,29.47,29.47,29.44,29.45,3800.0,29.47,29.47,29.44,29.45,3800.0
2011-05-09 14:15:00,29.46,29.46,29.43,29.44,4400.0,29.46,29.46,29.43,29.44,4400.0
2011-05-09 14:20:00,29.43,29.44,29.43,29.44,4800.0,29.43,29.44,29.43,29.44,4800.0
2011-05-09 14:25:00,29.45,29.47,29.43,29.45,7200.0,29.45,29.47,29.43,29.45,7200.0
2011-05-09 14:30:00,29.45,29.48,29.45,29.47,8600.0,29.45,29.48,29.45,29.47,8600.0
2011-05-09 14:35:00,29.48,29.48,29.47,29.48,8600.0,29.48,29.48,29.47,29.48,8600.0
2011-05-09 14:40:00,29.48,29.52,29.48,29.5,10800.0,29.48,29.52,29.48,29.5,10800.0
2011-05-09 14:45:00,29.48,29.48,29.46,29.46,5400.0,29.48,29.48,29.46,29.46,5400.0
2011-05-09 14:50:00,29.46,29.47,29.42,29.43,12400.0,29.46,29.47,29.42,29.43,12400.0
2011-05-09 14:55:00,29.43,29.48,29.42,29.47,8200.0,29.43,29.48,29.42,29.47,8200.0
2011-05-09 15:00:00,29.47,29.48,29.46,29.47,6800.0,29.47,29.48,29.46,29.47,6800.0
2011-05-09 15:05:00,29.46,29.48,29.46,29.48,10200.0,29.46,29.48,29.46,29.48,10200.0
2011-05-09 15:10:00,29.47,29.48,29.45,29.45,8800.0,29.47,29.48,29.45,29.45,8800.0
2011-05-09 15:15:00,29.46,29.48,29.46,29.48,19600.0,29.46,29.48,29.46,29.48,19600.0
2011-05-09 15:20:00,29.48,29.48,29.47,29.47,11800.0,29.48,29.48,29.47,29.47,11800.0
2011-05-09 15:25:00,29.47,29.48,29.46,29.46,21600.0,29.47,29.48,29.46,29.46,21600.0
2011-05-09 15:30:00,29.46,29.5,29.45,29.45,22400.0,29.46,29.5,29.45,29.45,22400.0
2011-05-09 15:35:00,29.45,29.49,29.45,29.49,20000.0,29.45,29.49,29.45,29.49,20000.0
2011-05-09 15:40:00,29.49,29.49,29.48,29.49,24600.0,29.49,29.49,29.48,29.49,24600.0
2011-05-09 15:45:00,29.49,29.5,29.49,29.5,28600.0,29.49,29.5,29.49,29.5,28600.0
2011-05-09 15:50:00,29.5,29.51,29.49,29.49,47000.0,29.5,29.51,29.49,29.49,47000.0
2011-05-09 15:55:00,29.49,29.5,29.45,29.5,98000.0,29.49,29.5,29.45,29.5,98000.0
2011-05-10 09:30:00,29.55,29.59,29.52,29.58,17600.0,29.55,29.59,29.52,29.58,17600.0
2011-05-10 09:35:00,29.59,29.66,29.58,29.59,10800.0,29.59,29.66,29.58,29.59,10800.0
2011-05-10 09:40:00,29.59,29.72,29.58,29.7,19400.0,29.59,29.72,29.58,29.7,19400.0
2011-05-10 09:45:00,29.7,29.75,29.7,29.71,17000.0,29.7,29.75,29.7,29.71,17000.0
2011-05-10 09:50:00,29.71,29.72,29.7,29.72,5000.0,29.71,29.72,29.7,29.72,5000.0
2011-05-10 09:55:00,29.72,29.8,29.72,29.8,11200.0,29.72,29.8,29.72,29.8,11200.0
2011-05-10 10:00:00,29.8,29.83,29.79,29.79,12600.0,29.8,29.83,29.79,29.79,12600.0
2011-05-10 10:05:00,29.8,29.82,29.8,29.82,12000.0,29.8,29.82,29.8,29.82,12000.0
2011-05-10 10:10:00,29.81,29.82,29.8,29.82,19400.0,29.81,29.82,29.8,29.82,19400.0
2011-05-10 10:15:00,29.83,29.86,29.83,29.85,15000.0,29.83,29.86,29.83,29.85,15000.0
2011-05-10 10:20:00,29.85,29.9,29.85,29.89,33800.0,29.85,29.9,29.85,29.89,33800.0
2011-05-10 10:25:00,29.88,29.88,29.85,29.86,14600.0,29.88,29.88,29.85,29.86,14600.0
2011-05-10 10:30:00,29.86,29.9,29.85,29.88,92200.0,29.86,29.9,29.85,29.88,92200.0
2011-05-10 10:35:00,29.88,29.9,29.86,29.88,43200.0,29.88,29.9,29.86,29.88,43200.0
2011-05-10 10:40:00,29.87,29.88,29.84,29.84,20000.0,29.87,29.88,29.84,29.84,20000.0
2011-05-10 10:45:00,29.84,29.86,29.84,29.86,4200.0,29.84,29.86,29.84,29.86,4200.0
2011-05-10 10:50:00,29.86,29.86,29.85,29.85,7200.0,29.86,29.86,29.85,29.85,7200.0
2011-05-10 10:55:00,29.86,29.88,29.85,29.88,4800.0,29.86,29.88,29.85,29.88,4800.0
2011-05-10 11:00:00,29.88,29.9,29.87,29.9,8000.0,29.88,29.9,29.87,29.9,8000.0
2011-05-10 11:05:00,29.92,29.93,29.91,29.93,8600.0,29.92,29.93,29.91,29.93,8600.0
2011-05-10 11:10:00,29.93,29.96,29.93,29.95,4600.0,29.93,29.96,29.93,29.95,4600.0
2011-05-10 11:15:00,29.95,29.97,29.89,29.89,42200.0,29.95,29.97,29.89,29.89,42200.0
2011-05-10 11:20:00,29.9,29.9,29.87,29.89,7200.0,29.9,29.9,29.87,29.89,7200.0
2011-05-10 11:25:00,29.88,29.88,29.87,29.88,2200.0,29.88,29.88,29.87,29.88,2200.0
2011-05-10 11:30:00,29.88,29.89,29.86,29.86,23800.0,29.88,29.89,29.86,29.86,23800.0
2011-05-10 11:35:00,29.86,29.86,29.82,29.83,4600.0,29.86,29.86,29.82,29.83,4600.0
2011-05-10 11:40:00,29.83,29.83,29.82,29.82,6000.0,29.83,29.83,29.82,29.82,6000.0
2011-05-10 11:45:00,29.82,29.82,29.78,29.79,7400.0,29.82,29.82,29.78,29.79,7400.0
2011-05-10 11:50:00,29.79,29.79,29.77,29.78,6600.0,29.79,29.79,29.77,29.78,6600.0
2011-05-10 11:55:00,29.78,29.8,29.78,29.8,16800.0,29.78,29.8,29.78,29.8,16800.0
2011-05-10 12:00:00,29.81,29.82,29.8,29.8,1600.0,29.81,29.82,29.8,29.8,1600.0
2011-05-10 12:05:00,29.82,29.82,29.82,29.82,1000.0,29.82,29.82,29.82,29.82,1000.0
2011-05-10 12:10:00,29.82,29.84,29.82,29.84,3800.0,29.82,29.84,29.82,29.84,3800.0
2011-05-10 12:15:00,29.85,29.88,29.85,29.88,9800.0,29.85,29.88,29.85,29.88,9800.0
2011-05-10 12:20:00,29.88,29.88,29.87,29.88,2000.0,29.88,29.88,29.87,29.88,2000.0
2011-05-10 12:25:00,29.88,29.88,29.85,29.85,7200.0,29.88,29.88,29.85,29.85,7200.0
2011-05-10 12:30:00,29.86,29.86,29.84,29.85,7400.0,29.86,29.86,29.84,29.85,7400.0
2011-05-10 12:35:00,29.83,29.84,29.81,29.83,25000.0,29.83,29.84,29.81,29.83,25000.0
2011-05-10 12:40:00,29.84,29.86,29.82,29.82,18200.0,29.84,29.86,29.82,29.82,18200.0
2011-05-10 12:45:00,29.82,29.82,29.81,29.81,3800.0,29.82,29.82,29.81,29.81,3800.0
2011-05-10 12:50:00,29.82,29.82,29.8,29.82,4600.0,29.82,29.82,29.8,29.82,4600.0
2011-05-10 12:55:00,29.81,29.82,29.81,29.82,1800.0,29.81,29.82,29.81,29.82,1800.0
2011-05-10 13:00:00,29.81,29.82,29.81,29.82,10600.0,29.81,29.82,29.81,29.82,10600.0
2011-05-10 13:05:00,29.82,29.82,29.8,29.81,6800.0,29.82,29.82,29.8,29.81,6800.0
2011-05-10 13:10:00,29.81,29.81,29.8,29.8,7600.0,29.81,29.81,29.8,29.8,7600.0
2011-05-10 13:15:00,29.81,29.82,29.81,29.82,3800.0,29.81,29.82,29.81,29.82,3800.0
2011-05-10 13:20:00,29.82,29.84,29.81,29.83,9400.0,29.82,29.84,29.81,29.83,9400.0
2011-05-10 13:25:00,29.83,29.84,29.83,29.84,400.0,29.83,29.84,29.83,29.84,400.0
2011-05-10 13:30:00,29.84,29.84,29.83,29.83,2600.0,29.84,29.84,29.83,29.83,2600.0
2011-05-10 13:35:00,29.84,29.84,29.82,29.83,2400.0,29.84,29.84,29.82,29.83,2400.0
2011-05-10 13:40:00,29.83,29.83,29.82,29.82,10800.0,29.83,29.83,29.82,29.82,10800.0
2011-05-10 13:45:00,29.82,29.82,29.79,29.8,8800.0,29.82,29.82,29.79,29.8,8800.0
2011-05-10 13:50:00,29.8,29.8,29.78,29.79,12200.0,29.8,29.8,29.78,29.79,12200.0
2011-05-10 13:55:00,29.8,29.8,29.79,29.8,6000.0,29.8,29.8,29.79,29.8,6000.0
2011-05-10 14:00:00,29.8,29.82,29.8,29.82,8400.0,29.8,29.82,29.8,29.82,8400.0
2011-05-10 14:05:00,29.82,29.84,29.82,29.84,8200.0,29.82,29.84,29.82,29.84,8200.0
2011-05-10 14:10:00,29.84,29.84,29.83,29.84,6400.0,29.84,29.84,29.83,29.84,6400.0
2011-05-10 14:15:00,29.85,29.85,29.83,29.84,7600.0,29.85,29.85,29.83,29.84,7600.0
2011-05-10 14:20:00,29.84,29.84,29.83,29.84,2600.0,29.84,29.84,29.83,29.84,2600.0
2011-05-10 14:25:00,29.84,29.86,29.83,29.85,6800.0,29.84,29.86,29.83,29.85,6800.0
2011-05-10 14:30:00,29.85,29.88,29.85,29.88,5600.0,29.85,29.88,29.85,29.88,5600.0
2011-05-10 14:35:00,29.89,29.92,29.89,29.9,10800.0,29.89,29.92,29.89,29.9,10800.0
2011-05-10 14:40:00,29.92,29.96,29.92,29.96,21200.0,29.92,29.96,29.92,29.96,21200.0
2011-05-10 14:45:00,29.98,29.98,29.96,29.97,8400.0,29.98,29.98,29.96,29.97,8400.0
2011-05-10 14:50:00,29.97,29.97,29.96,29.96,6200.0,29.97,29.97,29.96,29.96,6200.0
2011-05-10 14:55:00,29.97,29.99,29.96,29.99,12200.0,29.97,29.99,29.96,29.99,12200.0
2011-05-10 15:00:00,29.99,30.0,29.98,29.99,12800.0,29.99,30.0,29.98,29.99,12800.0
2011-05-10 15:05:00,29.99,30.0,29.99,29.99,9200.0,29.99,30.0,29.99,29.99,9200.0
2011-05-10 15:10:00,29.99,30.02,29.99,30.02,24200.0,29.99,30.02,29.99,30.02,24200.0
2011-05-10 15:15:00,30.02,30.07,30.01,30.07,20600.0,30.02,30.07,30.01,30.07,20600.0
2011-05-10 15:20:00,30.07,30.07,30.02,30.03,24000.0,30.07,30.07,30.02,30.03,24000.0
2011-05-10 15:25:00,30.03,30.03,30.01,30.02,33600.0,30.03,30.03,30.01,30.02,33600.0
2011-05-10 15:30:00,30.01,30.03,30.01,30.02,19600.0,30.01,30.03,30.01,30.02,19600.0
2011-05-10 15:35:00,30.02,30.04,30.02,30.03,29800.0,30.02,30.04,30.02,30.03,29800.0
2011-05-10 15:40:00,30.03,30.07,30.03,30.07,21200.0,30.03,30.07,30.03,30.07,21200.0
2011-05-10 15:45:00,30.07,30.08,30.06,30.08,29000.0,30.07,30.08,30.06,30.08,29000.0
2011-05-10 15:50:00,30.07,30.07,30.02,30.03,56400.0,30.07,30.07,30.02,30.03,56400.0
2011-05-10 15:55:00,30.02,30.03,29.98,30.01,93800.0,30.02,30.03,29.98,30.01,93800.0
2011-05-11 09:30:00,29.93,30.15,29.85,30.07,30200.0,29.93,30.15,29.85,30.07,30200.0
2011-05-11 09:35:00,30.08,30.13,30.06,30.09,9800.0,30.08,30.13,30.06,30.09,9800.0
2011-05-11 09:40:00,30.1,30.11,30.08,30.1,3000.0,30.1,30.11,30.08,30.1,3000.0
2011-05-11 09:45:00,30.1,30.11,30.03,30.03,26200.0,30.1,30.11,30.03,30.03,26200.0
2011-05-11 09:50:00,30.03,30.05,29.96,30.0,38000.0,30.03,30.05,29.96,30.0,38000.0
2011-05-11 09:55:00,29.97,30.0,29.93,29.94,18200.0,29.97,30.0,29.93,29.94,18200.0
2011-05-11 10:00:00,29.94,29.95,29.81,29.82,32200.0,29.94,29.95,29.81,29.82,32200.0
2011-05-11 10:05:00,29.83,29.83,29.77,29.78,9600.0,29.83,29.83,29.77,29.78,9600.0
2011-05-11 10:10:00,29.78,29.8,29.76,29.78,10000.0,29.78,29.8,29.76,29.78,10000.0
2011-05-11 10:15:00,29.8,29.85,29.79,29.79,11800.0,29.8,29.85,29.79,29.79,11800.0
2011-05-11 10:20:00,29.79,29.81,29.74,29.74,18200.0,29.79,29.81,29.74,29.74,18200.0
2011-05-11 10:25:00,29.75,29.8,29.75,29.78,8800.0,29.75,29.8,29.75,29.78,8800.0
2011-05-11 10:30:00,29.76,29.79,29.75,29.78,20400.0,29.76,29.79,29.75,29.78,20400.0
2011-05-11 10:35:00,29.79,29.79,29.73,29.73,27200.0,29.79,29.79,29.73,29.73,27200.0
2011-05-11 10:40:00,29.71,29.83,29.71,29.79,17200.0,29.71,29.83,29.71,29.79,17200.0
2011-05-11 10:45:00,29.79,29.83,29.77,29.77,21000.0,29.79,29.83,29.77,29.77,21000.0
2011-05-11 10:50:00,29.79,29.83,29.75,29.8,39000.0,29.79,29.83,29.75,29.8,39000.0
2011-05-11 10:55:00,29.83,29.87,29.8,29.81,26400.0,29.83,29.87,29.8,29.81,26400.0
2011-05-11 11:00:00,29.81,29.85,29.81,29.85,17600.0,29.81,29.85,29.81,29.85,17600.0
2011-05-11 11:05:00,29.85,29.89,29.85,29.88,5200.0,29.85,29.89,29.85,29.88,5200.0
2011-05-11 11:10:00,29.88,29.88,29.86,29.86,8000.0,29.88,29.88,29.86,29.86,8000.0
2011-05-11 11:15:00,29.88,29.88,29.86,29.86,13600.0,29.88,29.88,29.86,29.86,13600.0
2011-05-11 11:20:00,29.86,29.88,29.86,29.88,6200.0,29.86,29.88,29.86,29.88,6200.0
2011-05-11 11:25:00,29.88,29.88,29.86,29.86,8200.0,29.88,29.88,29.86,29.86,8200.0
2011-05-11 11:30:00,29.85,29.86,29.85,29.86,6000.0,29.85,29.86,29.85,29.86,6000.0
2011-05-11 11:35:00,29.86,29.86,29.85,29.85,5800.0,29.86,29.86,29.85,29.85,5800.0
2011-05-11 11:40:00,29.85,29.85,29.84,29.84,7200.0,29.85,29.85,29.84,29.84,7200.0
2011-05-11 11:45:00,29.84,29.85,29.81,29.81,12400.0,29.84,29.85,29.81,29.81,12400.0
2011-05-11 11:50:00,29.8,29.83,29.8,29.83,3800.0,29.8,29.83,29.8,29.83,3800.0
2011-05-11 11:55:00,29.83,29.83,29.7,29.72,12600.0,29.83,29.83,29.7,29.72,12600.0
2011-05-11 12:00:00,29.7,29.71,29.65,29.65,13000.0,29.7,29.71,29.65,29.65,13000.0
2011-05-11 12:05:00,29.65,29.65,29.61,29.61,17600.0,29.65,29.65,29.61,29.61,17600.0
2011-05-11 12:10:00,29.6,29.6,29.56,29.58,15800.0,29.6,29.6,29.56,29.58,15800.0
2011-05-11 12:15:00,29.57,29.57,29.48,29.57,33400.0,29.57,29.57,29.48,29.57,33400.0
2011-05-11 12:20:00,29.57,29.61,29.56,29.61,7400.0,29.57,29.61,29.56,29.61,7400.0
2011-05-11 12:25:00,29.62,29.64,29.61,29.61,17400.0,29.62,29.64,29.61,29.61,17400.0
2011-05-11 12:30:00,29.6,29.61,29.59,29.59,7400.0,29.6,29.61,29.59,29.59,7400.0
2011-05-11 12:35:00,29.61,29.66,29.61,29.66,8000.0,29.61,29.66,29.61,29.66,8000.0
2011-05-11 12:40:00,29.65,29.7,29.65,29.67,7600.0,29.65,29.7,29.65,29.67,7600.0
2011-05-11 12:45:00,29.7,29.7,29.65,29.67,19400.0,29.7,29.7,29.65,29.67,19400.0
2011-05-11 12:50:00,29.67,29.72,29.67,29.71,10400.0,29.67,29.72,29.67,29.71,10400.0
2011-05-11 12:55:00,29.72,29.74,29.72,29.74,6000.0,29.72,29.74,29.72,29.74,6000.0
2011-05-11 13:00:00,29.75,29.77,29.72,29.72,4400.0,29.75,29.77,29.72,29.72,4400.0
2011-05-11 13:05:00,29.72,29.73,29.71,29.72,5800.0,29.72,29.73,29.71,29.72,5800.0
2011-05-11 13:10:00,29.68,29.68,29.65,29.68,7000.0,29.68,29.68,29.65,29.68,7000.0
2011-05-11 13:15:00,29.66,29.7,29.66,29.68,4200.0,29.66,29.7,29.66,29.68,4200.0
2011-05-11 13:20:00,29.7,29.7,29.68,29.68,2800.0,29.7,29.7,29.68,29.68,2800.0
2011-05-11 13:25:00,29.68,29.69,29.65,29.65,6600.0,29.68,29.69,29.65,29.65,6600.0
2011-05-11 13:30:00,29.66,29.66,29.59,29.59,7600.0,29.66,29.66,29.59,29.59,7600.0
2011-05-11 13:35:00,29.58,29.63,29.56,29.63,17800.0,29.58,29.63,29.56,29.63,17800.0
2011-05-11 13:40:00,29.63,29.67,29.63,29.67,13400.0,29.63,29.67,29.63,29.67,13400.0
2011-05-11 13:45:00,29.67,29.68,29.65,29.65,6400.0,29.67,29.68,29.65,29.65,6400.0
2011-05-11 13:50:00,29.65,29.69,29.64,29.69,11200.0,29.65,29.69,29.64,29.69,11200.0
2011-05-11 13:55:00,29.68,29.69,29.66,29.67,4200.0,29.68,29.69,29.66,29.67,4200.0
2011-05-11 14:00:00,29.68,29.75,29.67,29.75,50400.0,29.68,29.75,29.67,29.75,50400.0
2011-05-11 14:05:00,29.75,29.75,29.7,29.7,8600.0,29.75,29.75,29.7,29.7,8600.0
2011-05-11 14:10:00,29.68,29.7,29.68,29.69,3400.0,29.68,29.7,29.68,29.69,3400.0
2011-05-11 14:15:00,29.69,29.8,29.68,29.75,72200.0,29.69,29.8,29.68,29.75,72200.0
2011-05-11 14:20:00,29.75,29.78,29.74,29.75,22200.0,29.75,29.78,29.74,29.75,22200.0
2011-05-11 14:25:00,29.75,29.77,29.75,29.76,10800.0,29.75,29.77,29.75,29.76,10800.0
2011-05-11 14:30:00,29.75,29.79,29.75,29.75,21000.0,29.75,29.79,29.75,29.75,21000.0
2011-05-11 14:35:00,29.76,29.8,29.75,29.8,17600.0,29.76,29.8,29.75,29.8,17600.0
2011-05-11 14:40:00,29.8,29.8,29.78,29.78,21600.0,29.8,29.8,29.78,29.78,21600.0
2011-05-11 14:45:00,29.78,29.81,29.78,29.8,17200.0,29.78,29.81,29.78,29.8,17200.0
2011-05-11 14:50:00,29.79,29.79,29.77,29.78,14400.0,29.79,29.79,29.77,29.78,14400.0
2011-05-11 14:55:00,29.78,29.8,29.78,29.78,13000.0,29.78,29.8,29.78,29.78,13000.0
2011-05-11 15:00:00,29.78,29.8,29.78,29.79,9800.0,29.78,29.8,29.78,29.79,9800.0
2011-05-11 15:05:00,29.79,29.8,29.78,29.78,48000.0,29.79,29.8,29.78,29.78,48000.0
2011-05-11 15:10:00,29.78,29.79,29.78,29.78,11000.0,29.78,29.79,29.78,29.78,11000.0
2011-05-11 15:15:00,29.79,29.79,29.78,29.78,17400.0,29.79,29.79,29.78,29.78,17400.0
2011-05-11 15:20:00,29.78,29.86,29.78,29.86,21000.0,29.78,29.86,29.78,29.86,21000.0
2011-05-11 15:25:00,29.86,29.88,29.84,29.84,24000.0,29.86,29.88,29.84,29.84,24000.0
2011-05-11 15:30:00,29.84,29.85,29.82,29.84,16800.0,29.84,29.85,29.82,29.84,16800.0
2011-05-11 15:35:00,29.84,29.85,29.82,29.83,16800.0,29.84,29.85,29.82,29.83,16800.0
2011-05-11 15:40:00,29.83,29.83,29.82,29.83,14200.0,29.83,29.83,29.82,29.83,14200.0
2011-05-11 15:45:00,29.84,29.88,29.83,29.86,33200.0,29.84,29.88,29.83,29.86,33200.0
2011-05-11 15:50:00,29.87,29.93,29.86,29.93,71400.0,29.87,29.93,29.86,29.93,71400.0
2011-05-11 15:55:00,29.92,29.93,29.88,29.88,60800.0,29.92,29.93,29.88,29.88,60800.0
2011-05-12 09:30:00,29.95,30.04,29.93,30.0,71400.0,29.95,30.04,29.93,30.0,71400.0
2011-05-12 09:35:00,29.97,30.04,29.96,29.98,19000.0,29.97,30.04,29.96,29.98,19000.0
2011-05-12 09:40:00,29.98,30.07,29.97,30.03,19000.0,29.98,30.07,29.97,30.03,19000.0
2011-05-12 09:45:00,30.02,30.12,30.01,30.1,19000.0,30.02,30.12,30.01,30.1,19000.0
2011-05-12 09:50:00,30.1,30.15,30.09,30.11,19200.0,30.1,30.15,30.09,30.11,19200.0
2011-05-12 09:55:00,30.13,30.23,30.13,30.2,35000.0,30.13,30.23,30.13,30.2,35000.0
2011-05-12 10:00:00,30.21,30.25,30.19,30.23,157600.0,30.21,30.25,30.19,30.23,157600.0
2011-05-12 10:05:00,30.24,30.29,30.16,30.25,191600.0,30.24,30.29,30.16,30.25,191600.0
2011-05-12 10:10:00,30.24,30.26,30.2,30.21,13000.0,30.24,30.26,30.2,30.21,13000.0
2011-05-12 10:15:00,30.23,30.32,30.22,30.31,41200.0,30.23,30.32,30.22,30.31,41200.0
2011-05-12 10:20:00,30.31,30.35,30.31,30.34,25600.0,30.31,30.35,30.31,30.34,25600.0
2011-05-12 10:25:00,30.35,30.35,30.23,30.25,19800.0,30.35,30.35,30.23,30.25,19800.0
2011-05-12 10:30:00,30.25,30.25,30.17,30.2,27000.0,30.25,30.25,30.17,30.2,27000.0
2011-05-12 10:35:00,30.19,30.21,30.17,30.18,30800.0,30.19,30.21,30.17,30.18,30800.0
2011-05-12 10:40:00,30.17,30.17,30.11,30.13,40000.0,30.17,30.17,30.11,30.13,40000.0
2011-05-12 10:45:00,30.13,30.17,30.13,30.17,8200.0,30.13,30.17,30.13,30.17,8200.0
2011-05-12 10:50:00,30.17,30.17,30.14,30.15,6800.0,30.17,30.17,30.14,30.15,6800.0
2011-05-12 10:55:00,30.15,30.16,30.14,30.14,4400.0,30.15,30.16,30.14,30.14,4400.0
2011-05-12 11:00:00,30.13,30.13,30.09,30.11,10000.0,30.13,30.13,30.09,30.11,10000.0
2011-05-12 11:05:00,30.1,30.1,30.06,30.08,6600.0,30.1,30.1,30.06,30.08,6600.0
2011-05-12 11:10:00,30.08,30.12,30.08,30.11,19600.0,30.08,30.12,30.08,30.11,19600.0
2011-05-12 11:15:00,30.11,30.14,30.1,30.14,13200.0,30.11,30.14,30.1,30.14,13200.0
2011-05-12 11:20:00,30.13,30.15,30.11,30.13,19400.0,30.13,30.15,30.11,30.13,19400.0
2011-05-12 11:25:00,30.13,30.21,30.13,30.18,30200.0,30.13,30.21,30.13,30.18,30200.0
2011-05-12 11:30:00,30.18,30.21,30.17,30.19,23600.0,30.18,30.21,30.17,30.19,23600.0
2011-05-12 11:35:00,30.19,30.2,30.17,30.19,29000.0,30.19,30.2,30.17,30.19,29000.0
2011-05-12 11:40:00,30.18,30.24,30.18,30.23,8800.0,30.18,30.24,30.18,30.23,8800.0
2011-05-12 11:45:00,30.22,30.25,30.21,30.25,9000.0,30.22,30.25,30.21,30.25,9000.0
2011-05-12 11:50:00,30.25,30.29,30.25,30.27,11200.0,30.25,30.29,30.25,30.27,11200.0
2011-05-12 11:55:00,30.28,30.29,30.25,30.29,20400.0,30.28,30.29,30.25,30.29,20400.0
2011-05-12 12:00:00,30.28,30.3,30.25,30.27,31200.0,30.28,30.3,30.25,30.27,31200.0
2011-05-12 12:05:00,30.27,30.34,30.27,30.33,29800.0,30.27,30.34,30.27,30.33,29800.0
2011-05-12 12:10:00,30.34,30.34,30.33,30.33,13000.0,30.34,30.34,30.33,30.33,13000.0
2011-05-12 12:15:00,30.33,30.36,30.33,30.36,19600.0,30.33,30.36,30.33,30.36,19600.0
2011-05-12 12:20:00,30.35,30.36,30.34,30.35,13800.0,30.35,30.36,30.34,30.35,13800.0
2011-05-12 12:25:00,30.34,30.37,30.33,30.37,38400.0,30.34,30.37,30.33,30.37,38400.0
2011-05-12 12:30:00,30.38,30.38,30.36,30.36,12000.0,30.38,30.38,30.36,30.36,12000.0
2011-05-12 12:35:00,30.35,30.36,30.34,30.35,13000.0,30.35,30.36,30.34,30.35,13000.0
2011-05-12 12:40:00,30.36,30.38,30.34,30.38,20000.0,30.36,30.38,30.34,30.38,20000.0
2011-05-12 12:45:00,30.38,30.4,30.38,30.4,11800.0,30.38,30.4,30.38,30.4,11800.0
2011-05-12 12:50:00,30.4,30.42,30.39,30.42,28800.0,30.4,30.42,30.39,30.42,28800.0
2011-05-12 12:55:00,30.42,30.44,30.42,30.43,10400.0,30.42,30.44,30.42,30.43,10400.0
2011-05-12 13:00:00,30.43,30.48,30.43,30.48,20800.0,30.43,30.48,30.43,30.48,20800.0
2011-05-12 13:05:00,30.48,30.49,30.47,30.49,34600.0,30.48,30.49,30.47,30.49,34600.0
2011-05-12 13:10:00,30.48,30.5,30.48,30.5,12200.0,30.48,30.5,30.48,30.5,12200.0
2011-05-12 13:15:00,30.5,30.53,30.5,30.5,26400.0,30.5,30.53,30.5,30.5,26400.0
2011-05-12 13:20:00,30.51,30.53,30.5,30.53,17000.0,30.51,30.53,30.5,30.53,17000.0
2011-05-12 13:25:00,30.52,30.53,30.52,30.53,7600.0,30.52,30.53,30.52,30.53,7600.0
2011-05-12 13:30:00,30.53,30.54,30.52,30.54,21200.0,30.53,30.54,30.52,30.54,21200.0
2011-05-12 13:35:00,30.53,30.55,30.53,30.54,5400.0,30.53,30.55,30.53,30.54,5400.0
2011-05-12 13:40:00,30.54,30.56,30.53,30.56,34400.0,30.54,30.56,30.53,30.56,34400.0
2011-05-12 13:45:00,30.55,30.61,30.55,30.61,29400.0,30.55,30.61,30.55,30.61,29400.0
2011-05-12 13:50:00,30.62,30.68,30.61,30.67,78200.0,30.62,30.68,30.61,30.67,78200.0
2011-05-12 13:55:00,30.67,30.68,30.64,30.65,56800.0,30.67,30.68,30.64,30.65,56800.0
2011-05-12 14:00:00,30.65,30.66,30.63,30.63,23400.0,30.65,30.66,30.63,30.63,23400.0
2011-05-12 14:05:00,30.64,30.72,30.63,30.7,49400.0,30.64,30.72,30.63,30.7,49400.0
2011-05-12 14:10:00,30.7,30.75,30.69,30.73,32000.0,30.7,30.75,30.69,30.73,32000.0
2011-05-12 14:15:00,30.73,30.75,30.73,30.74,25600.0,30.73,30.75,30.73,30.74,25600.0
2011-05-12 14:20:00,30.75,30.75,30.74,30.75,14000.0,30.75,30.75,30.74,30.75,14000.0
2011-05-12 14:25:00,30.74,30.75,30.68,30.68,22400.0,30.74,30.75,30.68,30.68,22400.0
2011-05-12 14:30:00,30.68,30.68,30.66,30.68,12400.0,30.68,30.68,30.66,30.68,12400.0
2011-05-12 14:35:00,30.68,30.68,30.67,30.68,4400.0,30.68,30.68,30.67,30.68,4400.0
2011-05-12 14:40:00,30.68,30.72,30.68,30.72,16400.0,30.68,30.72,30.68,30.72,16400.0
2011-05-12 14:45:00,30.72,30.78,30.72,30.77,35800.0,30.72,30.78,30.72,30.77,35800.0
2011-05-12 14:50:00,30.78,30.79,30.76,30.76,86800.0,30.78,30.79,30.76,30.76,86800.0
2011-05-12 14:55:00,30.76,30.79,30.75,30.77,46000.0,30.76,30.79,30.75,30.77,46000.0
2011-05-12 15:00:00,30.77,30.78,30.72,30.72,16200.0,30.77,30.78,30.72,30.72,16200.0
2011-05-12 15:05:00,30.73,30.74,30.72,30.73,26200.0,30.73,30.74,30.72,30.73,26200.0
2011-05-12 15:10:00,30.73,30.74,30.69,30.7,41600.0,30.73,30.74,30.69,30.7,41600.0
2011-05-12 15:15:00,30.7,30.71,30.69,30.71,66000.0,30.7,30.71,30.69,30.71,66000.0
2011-05-12 15:20:00,30.71,30.71,30.65,30.68,111800.0,30.71,30.71,30.65,30.68,111800.0
2011-05-12 15:25:00,30.68,30.69,30.66,30.68,161400.0,30.68,30.69,30.66,30.68,161400.0
2011-05-12 15:30:00,30.68,30.7,30.68,30.7,141000.0,30.68,30.7,30.68,30.7,141000.0
2011-05-12 15:35:00,30.7,30.7,30.7,30.7,79400.0,30.7,30.7,30.7,30.7,79400.0
2011-05-12 15:40:00,30.7,30.75,30.7,30.75,80800.0,30.7,30.75,30.7,30.75,80800.0
2011-05-12 15:45:00,30.75,30.75,30.73,30.75,64400.0,30.75,30.75,30.73,30.75,64400.0
2011-05-12 15:50:00,30.75,30.77,30.75,30.76,96800.0,30.75,30.77,30.75,30.76,96800.0
2011-05-12 15:55:00,30.75,30.76,30.75,30.75,173000.0,30.75,30.76,30.75,30.75,173000.0
2011-05-13 09:30:00,30.9,30.9,30.65,30.74,47000.0,30.9,30.9,30.65,30.74,47000.0
2011-05-13 09:35:00,30.73,30.76,30.64,30.69,31200.0,30.73,30.76,30.64,30.69,31200.0
2011-05-13 09:40:00,30.72,30.73,30.61,30.64,14600.0,30.72,30.73,30.61,30.64,14600.0
2011-05-13 09:45:00,30.65,30.65,30.6,30.61,30000.0,30.65,30.65,30.6,30.61,30000.0
2011-05-13 09:50:00,30.61,30.61,30.54,30.54,28200.0,30.61,30.61,30.54,30.54,28200.0
2011-05-13 09:55:00,30.54,30.55,30.32,30.35,158800.0,30.54,30.55,30.32,30.35,158800.0
2011-05-13 10:00:00,30.35,30.42,30.35,30.36,28200.0,30.35,30.42,30.35,30.36,28200.0
2011-05-13 10:05:00,30.36,30.4,30.34,30.39,36800.0,30.36,30.4,30.34,30.39,36800.0
2011-05-13 10:10:00,30.4,30.48,30.39,30.46,26000.0,30.4,30.48,30.39,30.46,26000.0
2011-05-13 10:15:00,30.47,30.53,30.45,30.47,49000.0,30.47,30.53,30.45,30.47,49000.0
2011-05-13 10:20:00,30.47,30.47,30.43,30.43,24400.0,30.47,30.47,30.43,30.43,24400.0
2011-05-13 10:25:00,30.43,30.44,30.41,30.42,23200.0,30.43,30.44,30.41,30.42,23200.0
2011-05-13 10:30:00,30.41,30.44,30.4,30.44,26600.0,30.41,30.44,30.4,30.44,26600.0
2011-05-13 10:35:00,30.44,30.48,30.43,30.48,18400.0,30.44,30.48,30.43,30.48,18400.0
2011-05-13 10:40:00,30.48,30.53,30.48,30.5,21200.0,30.48,30.53,30.48,30.5,21200.0
2011-05-13 10:45:00,30.49,30.5,30.46,30.46,13600.0,30.49,30.5,30.46,30.46,13600.0
2011-05-13 10:50:00,30.46,30.47,30.43,30.43,15000.0,30.46,30.47,30.43,30.43,15000.0
2011-05-13 10:55:00,30.43,30.43,30.4,30.4,10400.0,30.43,30.43,30.4,30.4,10400.0
2011-05-13 11:00:00,30.4,30.4,30.34,30.34,17800.0,30.4,30.4,30.34,30.34,17800.0
2011-05-13 11:05:00,30.34,30.34,30.3,30.32,19000.0,30.34,30.34,30.3,30.32,19000.0
2011-05-13 11:10:00,30.31,30.33,30.27,30.32,18600.0,30.31,30.33,30.27,30.32,18600.0
2011-05-13 11:15:00,30.32,30.36,30.28,30.28,18000.0,30.32,30.36,30.28,30.28,18000.0
2011-05-13 11:20:00,30.28,30.28,30.22,30.23,27400.0,30.28,30.28,30.22,30.23,27400.0
2011-05-13 11:25:00,30.24,30.34,30.24,30.34,12800.0,30.24,30.34,30.24,30.34,12800.0
2011-05-13 11:30:00,30.33,30.36,30.31,30.32,10600.0,30.33,30.36,30.31,30.32,10600.0
2011-05-13 11:35:00,30.32,30.34,30.32,30.32,7200.0,30.32,30.34,30.32,30.32,7200.0
2011-05-13 11:40:00,30.32,30.33,30.3,30.31,12000.0,30.32,30.33,30.3,30.31,12000.0
2011-05-13 11:45:00,30.31,30.39,30.3,30.37,19200.0,30.31,30.39,30.3,30.37,19200.0
2011-05-13 11:50:00,30.39,30.42,30.39,30.41,37400.0,30.39,30.42,30.39,30.41,37400.0
2011-05-13 11:55:00,30.42,30.47,30.41,30.42,14200.0,30.42,30.47,30.41,30.42,14200.0
2011-05-13 12:00:00,30.42,30.43,30.39,30.4,8600.0,30.42,30.43,30.39,30.4,8600.0
2011-05-13 12:05:00,30.39,30.39,30.34,30.35,18800.0,30.39,30.39,30.34,30.35,18800.0
2011-05-13 12:10:00,30.35,30.42,30.35,30.4,45000.0,30.35,30.42,30.35,30.4,45000.0
2011-05-13 12:15:00,30.4,30.42,30.39,30.42,22400.0,30.4,30.42,30.39,30.42,22400.0
2011-05-13 12:20:00,30.41,30.43,30.4,30.41,19200.0,30.41,30.43,30.4,30.41,19200.0
2011-05-13 12:25:00,30.42,30.42,30.4,30.42,10400.0,30.42,30.42,30.4,30.42,10400.0
2011-05-13 12:30:00,30.42,30.44,30.42,30.43,17000.0,30.42,30.44,30.42,30.43,17000.0
2011-05-13 12:35:00,30.42,30.43,30.42,30.42,13200.0,30.42,30.43,30.42,30.42,13200.0
2011-05-13 12:40:00,30.41,30.43,30.39,30.4,9400.0,30.41,30.43,30.39,30.4,9400.0
2011-05-13 12:45:00,30.4,30.43,30.4,30.41,8800.0,30.4,30.43,30.4,30.41,8800.0
2011-05-13 12:50:00,30.41,30.44,30.41,30.42,20600.0,30.41,30.44,30.41,30.42,20600.0
2011-05-13 12:55:00,30.43,30.44,30.41,30.41,20800.0,30.43,30.44,30.41,30.41,20800.0
2011-05-13 13:00:00,30.4,30.43,30.4,30.42,5200.0,30.4,30.43,30.4,30.42,5200.0
2011-05-13 13:05:00,30.42,30.42,30.39,30.41,11600.0,30.42,30.42,30.39,30.41,11600.0
2011-05-13 13:10:00,30.41,30.42,30.4,30.42,5200.0,30.41,30.42,30.4,30.42,5200.0
2011-05-13 13:15:00,30.41,30.42,30.4,30.41,8800.0,30.41,30.42,30.4,30.41,8800.0
2011-05-13 13:20:00,30.41,30.43,30.41,30.41,7600.0,30.41,30.43,30.41,30.41,7600.0
2011-05-13 13:25:00,30.42,30.42,30.39,30.39,3800.0,30.42,30.42,30.39,30.39,3800.0
2011-05-13 13:30:00,30.39,30.4,30.39,30.4,8600.0,30.39,30.4,30.39,30.4,8600.0
2011-05-13 13:35:00,30.4,30.4,30.39,30.39,8600.0,30.4,30.4,30.39,30.39,8600.0
2011-05-13 13:40:00,30.39,30.4,30.39,30.39,4800.0,30.39,30.4,30.39,30.39,4800.0
2011-05-13 13:45:00,30.4,30.4,30.39,30.39,8600.0,30.4,30.4,30.39,30.39,8600.0
2011-05-13 13:50:00,30.39,30.4,30.39,30.4,10200.0,30.39,30.4,30.39,30.4,10200.0
2011-05-13 13:55:00,30.39,30.41,30.38,30.38,8000.0,30.39,30.41,30.38,30.38,8000.0
2011-05-13 14:00:00,30.38,30.4,30.37,30.4,13400.0,30.38,30.4,30.37,30.4,13400.0
2011-05-13 14:05:00,30.39,30.42,30.39,30.42,14000.0,30.39,30.42,30.39,30.42,14000.0
2011-05-13 14:10:00,30.42,30.44,30.41,30.44,9400.0,30.42,30.44,30.41,30.44,9400.0
2011-05-13 14:15:00,30.43,30.45,30.43,30.45,12200.0,30.43,30.45,30.43,30.45,12200.0
2011-05-13 14:20:00,30.45,30.49,30.45,30.49,12200.0,30.45,30.49,30.45,30.49,12200.0
2011-05-13 14:25:00,30.48,30.49,30.48,30.49,9000.0,30.48,30.49,30.48,30.49,9000.0
2011-05-13 14:30:00,30.49,30.55,30.49,30.5,20200.0,30.49,30.55,30.49,30.5,20200.0
2011-05-13 14:35:00,30.51,30.54,30.5,30.54,4000.0,30.51,30.54,30.5,30.54,4000.0
2011-05-13 14:40:00,30.54,30.56,30.53,30.56,13800.0,30.54,30.56,30.53,30.56,13800.0
2011-05-13 14:45:00,30.56,30.59,30.55,30.58,13600.0,30.56,30.59,30.55,30.58,13600.0
2011-05-13 14:50:00,30.58,30.61,30.58,30.6,20600.0,30.58,30.61,30.58,30.6,20600.0
2011-05-13 14:55:00,30.59,30.6,30.55,30.57,17600.0,30.59,30.6,30.55,30.57,17600.0
2011-05-13 15:00:00,30.56,30.57,30.53,30.53,18800.0,30.56,30.57,30.53,30.53,18800.0
2011-05-13 15:05:00,30.53,30.53,30.51,30.52,11000.0,30.53,30.53,30.51,30.52,11000.0
2011-05-13 15:10:00,30.52,30.52,30.51,30.52,13000.0,30.52,30.52,30.51,30.52,13000.0
2011-05-13 15:15:00,30.52,30.52,30.51,30.51,12800.0,30.52,30.52,30.51,30.51,12800.0
2011-05-13 15:20:00,30.51,30.51,30.5,30.5,26000.0,30.51,30.51,30.5,30.5,26000.0
2011-05-13 15:25:00,30.5,30.5,30.49,30.5,25800.0,30.5,30.5,30.49,30.5,25800.0
2011-05-13 15:30:00,30.5,30.5,30.5,30.5,26400.0,30.5,30.5,30.5,30.5,26400.0
2011-05-13 15:35:00,30.5,30.51,30.5,30.5,19600.0,30.5,30.51,30.5,30.5,19600.0
2011-05-13 15:40:00,30.5,30.53,30.5,30.52,24800.0,30.5,30.53,30.5,30.52,24800.0
2011-05-13 15:45:00,30.52,30.53,30.51,30.51,26400.0,30.52,30.53,30.51,30.51,26400.0
2011-05-13 15:50:00,30.5,30.51,30.49,30.5,37200.0,30.5,30.51,30.49,30.5,37200.0
2011-05-13 15:55:00,30.51,30.54,30.5,30.54,59200.0,30.51,30.54,30.5,30.54,59200.0
2011-05-16 09:30:00,30.48,30.48,30.13,30.2,61000.0,30.48,30.48,30.13,30.2,61000.0
2011-05-16 09:35:00,30.21,30.24,30.14,30.15,36800.0,30.21,30.24,30.14,30.15,36800.0
2011-05-16 09:40:00,30.15,30.32,30.14,30.28,76400.0,30.15,30.32,30.14,30.28,76400.0
2011-05-16 09:45:00,30.28,30.36,30.23,30.25,37600.0,30.28,30.36,30.23,30.25,37600.0
2011-05-16 09:50:00,30.24,30.25,30.19,30.19,24000.0,30.24,30.25,30.19,30.19,24000.0
2011-05-16 09:55:00,30.21,30.26,30.19,30.24,16800.0,30.21,30.26,30.19,30.24,16800.0
2011-05-16 10:00:00,30.27,30.31,30.25,30.27,22600.0,30.27,30.31,30.25,30.27,22600.0
2011-05-16 10:05:00,30.28,30.32,30.2,30.26,18400.0,30.28,30.32,30.2,30.26,18400.0
2011-05-16 10:10:00,30.27,30.33,30.25,30.33,19200.0,30.27,30.33,30.25,30.33,19200.0
2011-05-16 10:15:00,30.33,30.38,30.3,30.33,43200.0,30.33,30.38,30.3,30.33,43200.0
2011-05-16 10:20:00,30.36,30.36,30.31,30.32,16200.0,30.36,30.36,30.31,30.32,16200.0
2011-05-16 10:25:00,30.33,30.34,30.26,30.28,29600.0,30.33,30.34,30.26,30.28,29600.0
2011-05-16 10:30:00,30.29,30.31,30.26,30.31,7800.0,30.29,30.31,30.26,30.31,7800.0
2011-05-16 10:35:00,30.32,30.33,30.3,30.3,12600.0,30.32,30.33,30.3,30.3,12600.0
2011-05-16 10:40:00,30.3,30.33,30.3,30.32,9400.0,30.3,30.33,30.3,30.32,9400.0
2011-05-16 10:45:00,30.3,30.31,30.26,30.26,32400.0,30.3,30.31,30.26,30.26,32400.0
2011-05-16 10:50:00,30.26,30.28,30.16,30.17,35400.0,30.26,30.28,30.16,30.17,35400.0
2011-05-16 10:55:00,30.17,30.18,30.14,30.17,19800.0,30.17,30.18,30.14,30.17,19800.0
2011-05-16 11:00:00,30.17,30.27,30.16,30.25,29200.0,30.17,30.27,30.16,30.25,29200.0
2011-05-16 11:05:00,30.25,30.26,30.21,30.24,22000.0,30.25,30.26,30.21,30.24,22000.0
2011-05-16 11:10:00,30.24,30.28,30.21,30.24,12000.0,30.24,30.28,30.21,30.24,12000.0
2011-05-16 11:15:00,30.22,30.25,30.17,30.18,5600.0,30.22,30.25,30.17,30.18,5600.0
2011-05-16 11:20:00,30.18,30.18,30.14,30.14,5200.0,30.18,30.18,30.14,30.14,5200.0
2011-05-16 11:25:00,30.15,30.18,30.14,30.16,22200.0,30.15,30.18,30.14,30.16,22200.0
2011-05-16 11:30:00,30.16,30.17,30.15,30.17,4800.0,30.16,30.17,30.15,30.17,4800.0
2011-05-16 11:35:00,30.17,30.22,30.17,30.22,4400.0,30.17,30.22,30.17,30.22,4400.0
2011-05-16 11:40:00,30.23,30.23,30.14,30.14,10400.0,30.23,30.23,30.14,30.14,10400.0
2011-05-16 11:45:00,30.14,30.18,30.14,30.18,5400.0,30.14,30.18,30.14,30.18,5400.0
2011-05-16 11:50:00,30.18,30.18,30.13,30.16,11000.0,30.18,30.18,30.13,30.16,11000.0
2011-05-16 11:55:00,30.14,30.15,30.13,30.15,9600.0,30.14,30.15,30.13,30.15,9600.0
2011-05-16 12:00:00,30.15,30.15,30.12,30.14,6200.0,30.15,30.15,30.12,30.14,6200.0
2011-05-16 12:05:00,30.14,30.14,30.1,30.11,15200.0,30.14,30.14,30.1,30.11,15200.0
2011-05-16 12:10:00,30.11,30.13,30.09,30.13,9000.0,30.11,30.13,30.09,30.13,9000.0
2011-05-16 12:15:00,30.13,30.14,30.1,30.14,8800.0,30.13,30.14,30.1,30.14,8800.0
2011-05-16 12:20:00,30.16,30.21,30.15,30.2,13000.0,30.16,30.21,30.15,30.2,13000.0
2011-05-16 12:25:00,30.19,30.21,30.14,30.14,10600.0,30.19,30.21,30.14,30.14,10600.0
2011-05-16 12:30:00,30.14,30.22,30.13,30.18,33000.0,30.14,30.22,30.13,30.18,33000.0
2011-05-16 12:35:00,30.17,30.17,30.14,30.14,4600.0,30.17,30.17,30.14,30.14,4600.0
2011-05-16 12:40:00,30.14,30.18,30.14,30.16,6400.0,30.14,30.18,30.14,30.16,6400.0
2011-05-16 12:45:00,30.15,30.16,30.14,30.15,4000.0,30.15,30.16,30.14,30.15,4000.0
2011-05-16 12:50:00,30.15,30.16,30.11,30.11,12000.0,30.15,30.16,30.11,30.11,12000.0
2011-05-16 12:55:00,30.13,30.16,30.11,30.16,7600.0,30.13,30.16,30.11,30.16,7600.0
2011-05-16 13:00:00,30.15,30.17,30.15,30.17,6800.0,30.15,30.17,30.15,30.17,6800.0
2011-05-16 13:05:00,30.18,30.19,30.13,30.13,5400.0,30.18,30.19,30.13,30.13,5400.0
2011-05-16 13:10:00,30.15,30.18,30.15,30.16,5400.0,30.15,30.18,30.15,30.16,5400.0
2011-05-16 13:15:00,30.16,30.17,30.14,30.17,7200.0,30.16,30.17,30.14,30.17,7200.0
2011-05-16 13:20:00,30.17,30.18,30.14,30.17,11000.0,30.17,30.18,30.14,30.17,11000.0
2011-05-16 13:25:00,30.16,30.18,30.15,30.18,7000.0,30.16,30.18,30.15,30.18,7000.0
2011-05-16 13:30:00,30.19,30.25,30.19,30.24,30400.0,30.19,30.25,30.19,30.24,30400.0
2011-05-16 13:35:00,30.24,30.24,30.23,30.23,4200.0,30.24,30.24,30.23,30.23,4200.0
2011-05-16 13:40:00,30.23,30.26,30.23,30.25,13200.0,30.23,30.26,30.23,30.25,13200.0
2011-05-16 13:45:00,30.25,30.27,30.25,30.25,6400.0,30.25,30.27,30.25,30.25,6400.0
2011-05-16 13:50:00,30.25,30.33,30.25,30.31,26200.0,30.25,30.33,30.25,30.31,26200.0
2011-05-16 13:55:00,30.31,30.33,30.3,30.3,11200.0,30.31,30.33,30.3,30.3,11200.0
2011-05-16 14:00:00,30.3,30.33,30.3,30.32,26000.0,30.3,30.33,30.3,30.32,26000.0
2011-05-16 14:05:00,30.32,30.36,30.32,30.35,30200.0,30.32,30.36,30.32,30.35,30200.0
2011-05-16 14:10:00,30.36,30.36,30.35,30.36,9000.0,30.36,30.36,30.35,30.36,9000.0
2011-05-16 14:15:00,30.36,30.37,30.35,30.36,10600.0,30.36,30.37,30.35,30.36,10600.0
2011-05-16 14:20:00,30.36,30.4,30.36,30.39,26400.0,30.36,30.4,30.36,30.39,26400.0
2011-05-16 14:25:00,30.39,30.4,30.33,30.34,33200.0,30.39,30.4,30.33,30.34,33200.0
2011-05-16 14:30:00,30.35,30.37,30.33,30.34,13800.0,30.35,30.37,30.33,30.34,13800.0
2011-05-16 14:35:00,30.33,30.33,30.26,30.28,15800.0,30.33,30.33,30.26,30.28,15800.0
2011-05-16 14:40:00,30.28,30.28,30.24,30.25,13000.0,30.28,30.28,30.24,30.25,13000.0
2011-05-16 14:45:00,30.25,30.26,30.23,30.26,7000.0,30.25,30.26,30.23,30.26,7000.0
2011-05-16 14:50:00,30.25,30.27,30.24,30.24,9600.0,30.25,30.27,30.24,30.24,9600.0
2011-05-16 14:55:00,30.24,30.27,30.22,30.25,24000.0,30.24,30.27,30.22,30.25,24000.0
2011-05-16 15:00:00,30.25,30.29,30.25,30.25,25600.0,30.25,30.29,30.25,30.25,25600.0
2011-05-16 15:05:00,30.25,30.27,30.24,30.24,34200.0,30.25,30.27,30.24,30.24,34200.0
2011-05-16 15:10:00,30.25,30.25,30.21,30.22,15000.0,30.25,30.25,30.21,30.22,15000.0
2011-05-16 15:15:00,30.23,30.25,30.21,30.21,29200.0,30.23,30.25,30.21,30.21,29200.0
2011-05-16 15:20:00,30.2,30.23,30.2,30.2,15800.0,30.2,30.23,30.2,30.2,15800.0
2011-05-16 15:25:00,30.21,30.23,30.18,30.18,20200.0,30.21,30.23,30.18,30.18,20200.0
2011-05-16 15:30:00,30.19,30.2,30.17,30.19,32400.0,30.19,30.2,30.17,30.19,32400.0
2011-05-16 15:35:00,30.18,30.18,30.14,30.17,34200.0,30.18,30.18,30.14,30.17,34200.0
2011-05-16 15:40:00,30.16,30.17,30.13,30.13,32600.0,30.16,30.17,30.13,30.13,32600.0
2011-05-16 15:45:00,30.13,30.14,30.11,30.14,45200.0,30.13,30.14,30.11,30.14,45200.0
2011-05-16 15:50:00,30.13,30.15,30.12,30.15,47000.0,30.13,30.15,30.12,30.15,47000.0
2011-05-16 15:55:00,30.15,30.18,30.14,30.15,60000.0,30.15,30.18,30.14,30.15,60000.0
2011-05-17 09:30:00,30.08,30.11,29.95,30.04,30600.0,30.08,30.11,29.95,30.04,30600.0
2011-05-17 09:35:00,30.03,30.11,30.03,30.11,19800.0,30.03,30.11,30.03,30.11,19800.0
2011-05-17 09:40:00,30.1,30.14,30.08,30.11,16000.0,30.1,30.14,30.08,30.11,16000.0
2011-05-17 09:45:00,30.11,30.12,30.08,30.1,16200.0,30.11,30.12,30.08,30.1,16200.0
2011-05-17 09:50:00,30.1,30.15,30.08,30.14,16200.0,30.1,30.15,30.08,30.14,16200.0
2011-05-17 09:55:00,30.15,30.24,30.14,30.2,27600.0,30.15,30.24,30.14,30.2,27600.0
2011-05-17 10:00:00,30.18,30.21,30.17,30.21,23600.0,30.18,30.21,30.17,30.21,23600.0
2011-05-17 10:05:00,30.2,30.21,30.18,30.2,9400.0,30.2,30.21,30.18,30.2,9400.0
2011-05-17 10:10:00,30.21,30.24,30.18,30.2,14200.0,30.21,30.24,30.18,30.2,14200.0
2011-05-17 10:15:00,30.2,30.28,30.2,30.25,24600.0,30.2,30.28,30.2,30.25,24600.0
2011-05-17 10:20:00,30.25,30.25,30.23,30.24,33600.0,30.25,30.25,30.23,30.24,33600.0
2011-05-17 10:25:00,30.23,30.28,30.23,30.27,13600.0,30.23,30.28,30.23,30.27,13600.0
2011-05-17 10:30:00,30.26,30.26,30.21,30.21,18600.0,30.26,30.26,30.21,30.21,18600.0
2011-05-17 10:35:00,30.23,30.25,30.23,30.25,15400.0,30.23,30.25,30.23,30.25,15400.0
2011-05-17 10:40:00,30.24,30.27,30.22,30.22,17000.0,30.24,30.27,30.22,30.22,17000.0
2011-05-17 10:45:00,30.21,30.21,30.13,30.13,41400.0,30.21,30.21,30.13,30.13,41400.0
2011-05-17 10:50:00,30.11,30.16,30.11,30.14,7800.0,30.11,30.16,30.11,30.14,7800.0
2011-05-17 10:55:00,30.14,30.14,30.07,30.08,7200.0,30.14,30.14,30.07,30.08,7200.0
2011-05-17 11:00:00,30.08,30.09,29.99,30.0,26800.0,30.08,30.09,29.99,30.0,26800.0
2011-05-17 11:05:00,29.99,30.0,29.91,29.92,37000.0,29.99,30.0,29.91,29.92,37000.0
2011-05-17 11:10:00,29.91,30.01,29.91,29.99,32600.0,29.91,30.01,29.91,29.99,32600.0
2011-05-17 11:15:00,29.98,29.99,29.92,29.95,11000.0,29.98,29.99,29.92,29.95,11000.0
2011-05-17 11:20:00,29.95,30.0,29.95,30.0,10400.0,29.95,30.0,29.95,30.0,10400.0
2011-05-17 11:25:00,29.99,30.0,29.96,29.99,8400.0,29.99,30.0,29.96,29.99,8400.0
2011-05-17 11:30:00,30.0,30.03,30.0,30.0,29600.0,30.0,30.03,30.0,30.0,29600.0
2011-05-17 11:35:00,30.0,30.06,30.0,30.03,15000.0,30.0,30.06,30.0,30.03,15000.0
2011-05-17 11:40:00,30.03,30.06,30.03,30.06,15800.0,30.03,30.06,30.03,30.06,15800.0
2011-05-17 11:45:00,30.06,30.08,30.06,30.08,18400.0,30.06,30.08,30.06,30.08,18400.0
2011-05-17 11:50:00,30.09,30.1,30.07,30.1,4000.0,30.09,30.1,30.07,30.1,4000.0
2011-05-17 11:55:00,30.09,30.13,30.09,30.13,9400.0,30.09,30.13,30.09,30.13,9400.0
2011-05-17 12:00:00,30.12,30.12,30.08,30.1,17800.0,30.12,30.12,30.08,30.1,17800.0
2011-05-17 12:05:00,30.1,30.1,30.06,30.07,6600.0,30.1,30.1,30.06,30.07,6600.0
2011-05-17 12:10:00,30.07,30.11,30.07,30.11,12800.0,30.07,30.11,30.07,30.11,12800.0
2011-05-17 12:15:00,30.12,30.14,30.11,30.13,15800.0,30.12,30.14,30.11,30.13,15800.0
2011-05-17 12:20:00,30.13,30.14,30.13,30.14,3000.0,30.13,30.14,30.13,30.14,3000.0
2011-05-17 12:25:00,30.14,30.14,30.11,30.13,7800.0,30.14,30.14,30.11,30.13,7800.0
2011-05-17 12:30:00,30.12,30.16,30.11,30.15,10600.0,30.12,30.16,30.11,30.15,10600.0
2011-05-17 12:35:00,30.14,30.16,30.13,30.15,4200.0,30.14,30.16,30.13,30.15,4200.0
2011-05-17 12:40:00,30.16,30.2,30.16,30.18,10800.0,30.16,30.2,30.16,30.18,10800.0
2011-05-17 12:45:00,30.18,30.2,30.13,30.17,21000.0,30.18,30.2,30.13,30.17,21000.0
2011-05-17 12:50:00,30.15,30.16,30.14,30.15,2600.0,30.15,30.16,30.14,30.15,2600.0
2011-05-17 12:55:00,30.15,30.16,30.11,30.15,7400.0,30.15,30.16,30.11,30.15,7400.0
2011-05-17 13:00:00,30.15,30.16,30.14,30.14,3000.0,30.15,30.16,30.14,30.14,3000.0
2011-05-17 13:05:00,30.15,30.16,30.13,30.16,7400.0,30.15,30.16,30.13,30.16,7400.0
2011-05-17 13:10:00,30.16,30.23,30.15,30.23,15000.0,30.16,30.23,30.15,30.23,15000.0
2011-05-17 13:15:00,30.23,30.27,30.22,30.25,19200.0,30.23,30.27,30.22,30.25,19200.0
2011-05-17 13:20:00,30.25,30.25,30.23,30.24,5600.0,30.25,30.25,30.23,30.24,5600.0
2011-05-17 13:25:00,30.25,30.25,30.21,30.24,10200.0,30.25,30.25,30.21,30.24,10200.0
2011-05-17 13:30:00,30.24,30.24,30.21,30.22,8400.0,30.24,30.24,30.21,30.22,8400.0
2011-05-17 13:35:00,30.22,30.23,30.21,30.22,5800.0,30.22,30.23,30.21,30.22,5800.0
2011-05-17 13:40:00,30.22,30.22,30.16,30.18,24000.0,30.22,30.22,30.16,30.18,24000.0
2011-05-17 13:45:00,30.18,30.18,30.14,30.14,14200.0,30.18,30.18,30.14,30.14,14200.0
2011-05-17 13:50:00,30.15,30.16,30.12,30.13,14600.0,30.15,30.16,30.12,30.13,14600.0
2011-05-17 13:55:00,30.14,30.17,30.14,30.17,6600.0,30.14,30.17,30.14,30.17,6600.0
2011-05-17 14:00:00,30.17,30.19,30.16,30.19,7000.0,30.17,30.19,30.16,30.19,7000.0
2011-05-17 14:05:00,30.18,30.18,30.16,30.17,10400.0,30.18,30.18,30.16,30.17,10400.0
2011-05-17 14:10:00,30.18,30.2,30.17,30.19,7800.0,30.18,30.2,30.17,30.19,7800.0
2011-05-17 14:15:00,30.21,30.22,30.2,30.2,9200.0,30.21,30.22,30.2,30.2,9200.0
2011-05-17 14:20:00,30.21,30.21,30.2,30.2,5200.0,30.21,30.21,30.2,30.2,5200.0
2011-05-17 14:25:00,30.19,30.21,30.19,30.2,10000.0,30.19,30.21,30.19,30.2,10000.0
2011-05-17 14:30:00,30.2,30.21,30.2,30.2,11200.0,30.2,30.21,30.2,30.2,11200.0
2011-05-17 14:35:00,30.2,30.22,30.2,30.21,7800.0,30.2,30.22,30.2,30.21,7800.0
2011-05-17 14:40:00,30.21,30.21,30.17,30.17,12600.0,30.21,30.21,30.17,30.17,12600.0
2011-05-17 14:45:00,30.16,30.18,30.15,30.18,31200.0,30.16,30.18,30.15,30.18,31200.0
2011-05-17 14:50:00,30.18,30.2,30.17,30.2,20400.0,30.18,30.2,30.17,30.2,20400.0
2011-05-17 14:55:00,30.19,30.2,30.18,30.19,13400.0,30.19,30.2,30.18,30.19,13400.0
2011-05-17 15:00:00,30.19,30.21,30.18,30.18,18000.0,30.19,30.21,30.18,30.18,18000.0
2011-05-17 15:05:00,30.19,30.19,30.15,30.16,9400.0,30.19,30.19,30.15,30.16,9400.0
2011-05-17 15:10:00,30.17,30.18,30.17,30.17,15800.0,30.17,30.18,30.17,30.17,15800.0
2011-05-17 15:15:00,30.18,30.18,30.15,30.16,17400.0,30.18,30.18,30.15,30.16,17400.0
2011-05-17 15:20:00,30.16,30.21,30.16,30.17,16800.0,30.16,30.21,30.16,30.17,16800.0
2011-05-17 15:25:00,30.17,30.18,30.16,30.16,13600.0,30.17,30.18,30.16,30.16,13600.0
2011-05-17 15:30:00,30.16,30.17,30.15,30.16,15200.0,30.16,30.17,30.15,30.16,15200.0
2011-05-17 15:35:00,30.17,30.17,30.15,30.15,33400.0,30.17,30.17,30.15,30.15,33400.0
2011-05-17 15:40:00,30.16,30.16,30.14,30.14,41400.0,30.16,30.16,30.14,30.14,41400.0
2011-05-17 15:45:00,30.14,30.15,30.14,30.15,44400.0,30.14,30.15,30.14,30.15,44400.0
2011-05-17 15:50:00,30.14,30.15,30.11,30.14,47000.0,30.14,30.15,30.11,30.14,47000.0
2011-05-17 15:55:00,30.14,30.16,30.14,30.16,85400.0,30.14,30.16,30.14,30.16,85400.0
2011-05-18 09:30:00,29.97,30.2,29.95,30.18,64200.0,29.97,30.2,29.95,30.18,64200.0
2011-05-18 09:35:00,30.18,30.28,30.11,30.24,55400.0,30.18,30.28,30.11,30.24,55400.0
2011-05-18 09:40:00,30.24,30.28,30.17,30.21,54800.0,30.24,30.28,30.17,30.21,54800.0
2011-05-18 09:45:00,30.21,30.33,30.2,30.3,24200.0,30.21,30.33,30.2,30.3,24200.0
2011-05-18 09:50:00,30.3,30.3,30.18,30.2,15600.0,30.3,30.3,30.18,30.2,15600.0
2011-05-18 09:55:00,30.21,30.25,30.2,30.25,48800.0,30.21,30.25,30.2,30.25,48800.0
2011-05-18 10:00:00,30.25,30.26,30.22,30.24,14800.0,30.25,30.26,30.22,30.24,14800.0
2011-05-18 10:05:00,30.26,30.32,30.25,30.25,20600.0,30.26,30.32,30.25,30.25,20600.0
2011-05-18 10:10:00,30.25,30.28,30.23,30.23,9000.0,30.25,30.28,30.23,30.23,9000.0
2011-05-18 10:15:00,30.24,30.25,30.22,30.24,13200.0,30.24,30.25,30.22,30.24,13200.0
2011-05-18 10:20:00,30.25,30.25,30.18,30.21,9400.0,30.25,30.25,30.18,30.21,9400.0
2011-05-18 10:25:00,30.24,30.24,30.2,30.21,12600.0,30.24,30.24,30.2,30.21,12600.0
2011-05-18 10:30:00,30.22,30.25,30.22,30.22,9800.0,30.22,30.25,30.22,30.22,9800.0
2011-05-18 10:35:00,30.23,30.23,30.18,30.18,27400.0,30.23,30.23,30.18,30.18,27400.0
2011-05-18 10:40:00,30.2,30.2,30.07,30.17,87800.0,30.2,30.2,30.07,30.17,87800.0
2011-05-18 10:45:00,30.18,30.19,30.17,30.19,11000.0,30.18,30.19,30.17,30.19,11000.0
2011-05-18 10:50:00,30.18,30.2,30.18,30.19,10000.0,30.18,30.2,30.18,30.19,10000.0
2011-05-18 10:55:00,30.18,30.2,30.18,30.18,40800.0,30.18,30.2,30.18,30.18,40800.0
2011-05-18 11:00:00,30.18,30.18,30.15,30.15,15200.0,30.18,30.18,30.15,30.15,15200.0
2011-05-18 11:05:00,30.14,30.16,30.13,30.14,9000.0,30.14,30.16,30.13,30.14,9000.0
2011-05-18 11:10:00,30.14,30.19,30.14,30.19,7400.0,30.14,30.19,30.14,30.19,7400.0
2011-05-18 11:15:00,30.2,30.2,30.17,30.18,4600.0,30.2,30.2,30.17,30.18,4600.0
2011-05-18 11:20:00,30.18,30.19,30.13,30.15,7400.0,30.18,30.19,30.13,30.15,7400.0
2011-05-18 11:25:00,30.14,30.14,30.11,30.11,13000.0,30.14,30.14,30.11,30.11,13000.0
2011-05-18 11:30:00,30.12,30.12,30.04,30.06,13800.0,30.12,30.12,30.04,30.06,13800.0
2011-05-18 11:35:00,30.07,30.09,30.04,30.08,10200.0,30.07,30.09,30.04,30.08,10200.0
2011-05-18 11:40:00,30.1,30.12,30.08,30.09,10800.0,30.1,30.12,30.08,30.09,10800.0
2011-05-18 11:45:00,30.09,30.1,30.06,30.08,8400.0,30.09,30.1,30.06,30.08,8400.0
2011-05-18 11:50:00,30.1,30.1,30.02,30.04,46400.0,30.1,30.1,30.02,30.04,46400.0
2011-05-18 11:55:00,30.03,30.06,30.03,30.05,10000.0,30.03,30.06,30.03,30.05,10000.0
2011-05-18 12:00:00,30.06,30.08,30.05,30.06,5600.0,30.06,30.08,30.05,30.06,5600.0
2011-05-18 12:05:00,30.07,30.07,30.03,30.06,12400.0,30.07,30.07,30.03,30.06,12400.0
2011-05-18 12:10:00,30.06,30.11,30.06,30.11,6800.0,30.06,30.11,30.06,30.11,6800.0
2011-05-18 12:15:00,30.1,30.14,30.1,30.13,9400.0,30.1,30.14,30.1,30.13,9400.0
2011-05-18 12:20:00,30.14,30.16,30.13,30.15,51200.0,30.14,30.16,30.13,30.15,51200.0
2011-05-18 12:25:00,30.15,30.18,30.14,30.17,34400.0,30.15,30.18,30.14,30.17,34400.0
2011-05-18 12:30:00,30.16,30.19,30.16,30.18,31400.0,30.16,30.19,30.16,30.18,31400.0
2011-05-18 12:35:00,30.18,30.21,30.18,30.2,18000.0,30.18,30.21,30.18,30.2,18000.0
2011-05-18 12:40:00,30.21,30.21,30.2,30.2,7400.0,30.21,30.21,30.2,30.2,7400.0
2011-05-18 12:45:00,30.2,30.25,30.2,30.23,31200.0,30.2,30.25,30.2,30.23,31200.0
2011-05-18 12:50:00,30.23,30.23,30.22,30.23,6600.0,30.23,30.23,30.22,30.23,6600.0
2011-05-18 12:55:00,30.23,30.24,30.22,30.23,6800.0,30.23,30.24,30.22,30.23,6800.0
2011-05-18 13:00:00,30.23,30.24,30.22,30.23,17200.0,30.23,30.24,30.22,30.23,17200.0
2011-05-18 13:05:00,30.23,30.27,30.23,30.27,6400.0,30.23,30.27,30.23,30.27,6400.0
2011-05-18 13:10:00,30.27,30.29,30.27,30.29,8600.0,30.27,30.29,30.27,30.29,8600.0
2011-05-18 13:15:00,30.28,30.28,30.27,30.28,8400.0,30.28,30.28,30.27,30.28,8400.0
2011-05-18 13:20:00,30.28,30.28,30.27,30.27,4600.0,30.28,30.28,30.27,30.27,4600.0
2011-05-18 13:25:00,30.28,30.28,30.25,30.25,6600.0,30.28,30.28,30.25,30.25,6600.0
2011-05-18 13:30:00,30.25,30.25,30.22,30.22,13600.0,30.25,30.25,30.22,30.22,13600.0
2011-05-18 13:35:00,30.23,30.23,30.2,30.21,23800.0,30.23,30.23,30.2,30.21,23800.0
2011-05-18 13:40:00,30.21,30.21,30.18,30.2,19200.0,30.21,30.21,30.18,30.2,19200.0
2011-05-18 13:45:00,30.2,30.2,30.18,30.18,14200.0,30.2,30.2,30.18,30.18,14200.0
2011-05-18 13:50:00,30.18,30.18,30.17,30.18,22200.0,30.18,30.18,30.17,30.18,22200.0
2011-05-18 13:55:00,30.18,30.22,30.18,30.22,22800.0,30.18,30.22,30.18,30.22,22800.0
2011-05-18 14:00:00,30.22,30.25,30.2,30.2,48400.0,30.22,30.25,30.2,30.2,48400.0
2011-05-18 14:05:00,30.2,30.24,30.15,30.22,51800.0,30.2,30.24,30.15,30.22,51800.0
2011-05-18 14:10:00,30.22,30.23,30.21,30.22,10400.0,30.22,30.23,30.21,30.22,10400.0
2011-05-18 14:15:00,30.22,30.22,30.2,30.2,27600.0,30.22,30.22,30.2,30.2,27600.0
2011-05-18 14:20:00,30.21,30.22,30.2,30.22,189600.0,30.21,30.22,30.2,30.22,189600.0
2011-05-18 14:25:00,30.22,30.23,30.21,30.22,38800.0,30.22,30.23,30.21,30.22,38800.0
2011-05-18 14:30:00,30.22,30.27,30.21,30.27,35400.0,30.22,30.27,30.21,30.27,35400.0
2011-05-18 14:35:00,30.27,30.35,30.27,30.35,14400.0,30.27,30.35,30.27,30.35,14400.0
2011-05-18 14:40:00,30.35,30.4,30.34,30.35,24800.0,30.35,30.4,30.34,30.35,24800.0
2011-05-18 14:45:00,30.34,30.34,30.3,30.31,22800.0,30.34,30.34,30.3,30.31,22800.0
2011-05-18 14:50:00,30.31,30.32,30.3,30.31,24600.0,30.31,30.32,30.3,30.31,24600.0
2011-05-18 14:55:00,30.31,30.32,30.29,30.32,14000.0,30.31,30.32,30.29,30.32,14000.0
2011-05-18 15:00:00,30.31,30.36,30.3,30.36,20800.0,30.31,30.36,30.3,30.36,20800.0
2011-05-18 15:05:00,30.36,30.38,30.35,30.36,18200.0,30.36,30.38,30.35,30.36,18200.0
2011-05-18 15:10:00,30.36,30.4,30.36,30.4,28400.0,30.36,30.4,30.36,30.4,28400.0
2011-05-18 15:15:00,30.4,30.43,30.36,30.43,58000.0,30.4,30.43,30.36,30.43,58000.0
2011-05-18 15:20:00,30.45,30.49,30.43,30.49,36200.0,30.45,30.49,30.43,30.49,36200.0
2011-05-18 15:25:00,30.49,30.55,30.48,30.55,77600.0,30.49,30.55,30.48,30.55,77600.0
2011-05-18 15:30:00,30.55,30.6,30.54,30.56,47400.0,30.55,30.6,30.54,30.56,47400.0
2011-05-18 15:35:00,30.57,30.58,30.56,30.58,69800.0,30.57,30.58,30.56,30.58,69800.0
2011-05-18 15:40:00,30.57,30.65,30.56,30.63,92000.0,30.57,30.65,30.56,30.63,92000.0
2011-05-18 15:45:00,30.63,30.69,30.63,30.65,122200.0,30.63,30.69,30.63,30.65,122200.0
2011-05-18 15:50:00,30.65,30.72,30.65,30.7,115200.0,30.65,30.72,30.65,30.7,115200.0
2011-05-18 15:55:00,30.7,30.7,30.65,30.66,106800.0,30.7,30.7,30.65,30.66,106800.0
2011-05-19 09:30:00,31.86,32.24,31.75,31.92,432000.0,31.86,32.24,31.75,31.92,432000.0
2011-05-19 09:35:00,31.96,32.1,31.91,31.92,427000.0,31.96,32.1,31.91,31.92,427000.0
2011-05-19 09:40:00,31.93,31.98,31.79,31.98,205600.0,31.93,31.98,31.79,31.98,205600.0
2011-05-19 09:45:00,31.97,32.08,31.88,31.98,175800.0,31.97,32.08,31.88,31.98,175800.0
2011-05-19 09:50:00,31.98,32.13,31.75,31.85,294600.0,31.98,32.13,31.75,31.85,294600.0
2011-05-19 09:55:00,31.86,31.91,31.58,31.66,425000.0,31.86,31.91,31.58,31.66,425000.0
2011-05-19 10:00:00,31.63,31.81,31.58,31.74,318400.0,31.63,31.81,31.58,31.74,318400.0
2011-05-19 10:05:00,31.75,31.85,31.74,31.8,145400.0,31.75,31.85,31.74,31.8,145400.0
2011-05-19 10:10:00,31.79,31.84,31.75,31.8,112800.0,31.79,31.84,31.75,31.8,112800.0
2011-05-19 10:15:00,31.8,31.83,31.75,31.75,188400.0,31.8,31.83,31.75,31.75,188400.0
2011-05-19 10:20:00,31.75,31.93,31.75,31.84,70600.0,31.75,31.93,31.75,31.84,70600.0
2011-05-19 10:25:00,31.84,31.91,31.8,31.89,42600.0,31.84,31.91,31.8,31.89,42600.0
2011-05-19 10:30:00,31.9,31.9,31.81,31.86,60400.0,31.9,31.9,31.81,31.86,60400.0
2011-05-19 10:35:00,31.86,31.86,31.85,31.86,30200.0,31.86,31.86,31.85,31.86,30200.0
2011-05-19 10:40:00,31.87,31.93,31.84,31.88,74000.0,31.87,31.93,31.84,31.88,74000.0
2011-05-19 10:45:00,31.89,31.95,31.8,31.85,67200.0,31.89,31.95,31.8,31.85,67200.0
2011-05-19 10:50:00,31.85,31.93,31.85,31.88,33400.0,31.85,31.93,31.85,31.88,33400.0
2011-05-19 10:55:00,31.88,31.88,31.85,31.86,36800.0,31.88,31.88,31.85,31.86,36800.0
2011-05-19 11:00:00,31.86,31.9,31.83,31.88,72600.0,31.86,31.9,31.83,31.88,72600.0
2011-05-19 11:05:00,31.9,31.9,31.88,31.88,24000.0,31.9,31.9,31.88,31.88,24000.0
2011-05-19 11:10:00,31.88,31.93,31.88,31.93,74800.0,31.88,31.93,31.88,31.93,74800.0
2011-05-19 11:15:00,31.92,31.93,31.8,31.83,65800.0,31.92,31.93,31.8,31.83,65800.0
2011-05-19 11:20:00,31.83,31.88,31.83,31.86,23800.0,31.83,31.88,31.83,31.86,23800.0
2011-05-19 11:25:00,31.86,31.88,31.8,31.85,53400.0,31.86,31.88,31.8,31.85,53400.0
2011-05-19 11:30:00,31.83,31.88,31.83,31.83,38400.0,31.83,31.88,31.83,31.83,38400.0
2011-05-19 11:35:00,31.83,31.83,31.77,31.8,63000.0,31.83,31.83,31.77,31.8,63000.0
2011-05-19 11:40:00,31.79,31.83,31.79,31.83,35800.0,31.79,31.83,31.79,31.83,35800.0
2011-05-19 11:45:00,31.82,31.84,31.77,31.84,42200.0,31.82,31.84,31.77,31.84,42200.0
2011-05-19 11:50:00,31.86,31.86,31.83,31.86,35000.0,31.86,31.86,31.83,31.86,35000.0
2011-05-19 11:55:00,31.86,31.86,31.83,31.85,17200.0,31.86,31.86,31.83,31.85,17200.0
2011-05-19 12:00:00,31.85,31.85,31.82,31.84,20000.0,31.85,31.85,31.82,31.84,20000.0
2011-05-19 12:05:00,31.84,31.93,31.83,31.91,72000.0,31.84,31.93,31.83,31.91,72000.0
2011-05-19 12:10:00,31.9,31.91,31.85,31.91,66600.0,31.9,31.91,31.85,31.91,66600.0
2011-05-19 12:15:00,31.9,31.93,31.89,31.93,117800.0,31.9,31.93,31.89,31.93,117800.0
2011-05-19 12:20:00,31.93,31.93,31.88,31.88,29600.0,31.93,31.93,31.88,31.88,29600.0
2011-05-19 12:25:00,31.88,31.9,31.85,31.9,23000.0,31.88,31.9,31.85,31.9,23000.0
2011-05-19 12:30:00,31.89,31.9,31.81,31.81,35600.0,31.89,31.9,31.81,31.81,35600.0
2011-05-19 12:35:00,31.8,31.85,31.74,31.84,40200.0,31.8,31.85,31.74,31.84,40200.0
2011-05-19 12:40:00,31.84,31.85,31.81,31.82,9800.0,31.84,31.85,31.81,31.82,9800.0
2011-05-19 12:45:00,31.81,31.87,31.81,31.85,10600.0,31.81,31.87,31.81,31.85,10600.0
2011-05-19 12:50:00,31.86,31.88,31.83,31.83,15200.0,31.86,31.88,31.83,31.83,15200.0
2011-05-19 12:55:00,31.82,31.85,31.81,31.85,17400.0,31.82,31.85,31.81,31.85,17400.0
2011-05-19 13:00:00,31.85,31.88,31.85,31.87,17200.0,31.85,31.88,31.85,31.87,17200.0
2011-05-19 13:05:00,31.88,31.89,31.86,31.88,18200.0,31.88,31.89,31.86,31.88,18200.0
2011-05-19 13:10:00,31.89,31.89,31.85,31.86,24800.0,31.89,31.89,31.85,31.86,24800.0
2011-05-19 13:15:00,31.85,31.86,31.85,31.86,21200.0,31.85,31.86,31.85,31.86,21200.0
2011-05-19 13:20:00,31.86,31.87,31.86,31.87,9000.0,31.86,31.87,31.86,31.87,9000.0
2011-05-19 13:25:00,31.87,31.89,31.86,31.89,17200.0,31.87,31.89,31.86,31.89,17200.0
2011-05-19 13:30:00,31.9,32.05,31.9,31.98,102400.0,31.9,32.05,31.9,31.98,102400.0
2011-05-19 13:35:00,31.98,32.02,31.97,31.99,37800.0,31.98,32.02,31.97,31.99,37800.0
2011-05-19 13:40:00,32.0,32.04,31.96,31.98,42400.0,32.0,32.04,31.96,31.98,42400.0
2011-05-19 13:45:00,31.98,32.02,31.98,32.02,21000.0,31.98,32.02,31.98,32.02,21000.0
2011-05-19 13:50:00,32.02,32.02,31.78,31.93,131800.0,32.02,32.02,31.78,31.93,131800.0
2011-05-19 13:55:00,31.92,31.98,31.92,31.98,42600.0,31.92,31.98,31.92,31.98,42600.0
2011-05-19 14:00:00,31.98,31.99,31.95,31.96,56600.0,31.98,31.99,31.95,31.96,56600.0
2011-05-19 14:05:00,31.95,31.97,31.95,31.95,17600.0,31.95,31.97,31.95,31.95,17600.0
2011-05-19 14:10:00,31.96,31.96,31.84,31.86,75200.0,31.96,31.96,31.84,31.86,75200.0
2011-05-19 14:15:00,31.87,31.88,31.77,31.78,26600.0,31.87,31.88,31.77,31.78,26600.0
2011-05-19 14:20:00,31.78,31.8,31.75,31.76,43600.0,31.78,31.8,31.75,31.76,43600.0
2011-05-19 14:25:00,31.76,31.77,31.75,31.75,79000.0,31.76,31.77,31.75,31.75,79000.0
2011-05-19 14:30:00,31.75,31.78,31.69,31.75,89400.0,31.75,31.78,31.69,31.75,89400.0
2011-05-19 14:35:00,31.76,31.76,31.63,31.63,61400.0,31.76,31.76,31.63,31.63,61400.0
2011-05-19 14:40:00,31.65,31.67,31.59,31.61,41200.0,31.65,31.67,31.59,31.61,41200.0
2011-05-19 14:45:00,31.6,31.66,31.6,31.61,50000.0,31.6,31.66,31.6,31.61,50000.0
2011-05-19 14:50:00,31.65,31.65,31.61,31.65,27800.0,31.65,31.65,31.61,31.65,27800.0
2011-05-19 14:55:00,31.65,31.73,31.65,31.72,36400.0,31.65,31.73,31.65,31.72,36400.0
2011-05-19 15:00:00,31.72,31.74,31.64,31.64,43800.0,31.72,31.74,31.64,31.64,43800.0
2011-05-19 15:05:00,31.65,31.66,31.63,31.64,30800.0,31.65,31.66,31.63,31.64,30800.0
2011-05-19 15:10:00,31.64,31.68,31.64,31.68,50200.0,31.64,31.68,31.64,31.68,50200.0
2011-05-19 15:15:00,31.68,31.68,31.67,31.68,48000.0,31.68,31.68,31.67,31.68,48000.0
2011-05-19 15:20:00,31.68,31.75,31.68,31.7,58800.0,31.68,31.75,31.68,31.7,58800.0
2011-05-19 15:25:00,31.71,31.81,31.7,31.78,85800.0,31.71,31.81,31.7,31.78,85800.0
2011-05-19 15:30:00,31.78,31.86,31.78,31.86,85000.0,31.78,31.86,31.78,31.86,85000.0
2011-05-19 15:35:00,31.86,31.91,31.86,31.91,134200.0,31.86,31.91,31.86,31.91,134200.0
2011-05-19 15:40:00,31.91,31.91,31.84,31.86,82800.0,31.91,31.91,31.84,31.86,82800.0
2011-05-19 15:45:00,31.86,31.88,31.72,31.72,136200.0,31.86,31.88,31.72,31.72,136200.0
2011-05-19 15:50:00,31.72,31.74,31.64,31.67,183600.0,31.72,31.74,31.64,31.67,183600.0
2011-05-19 15:55:00,31.66,31.67,31.54,31.56,282000.0,31.66,31.67,31.54,31.56,282000.0
2011-05-20 09:30:00,31.68,31.89,31.38,31.39,152000.0,31.68,31.89,31.38,31.39,152000.0
2011-05-20 09:35:00,31.4,31.42,31.25,31.32,19200.0,31.4,31.42,31.25,31.32,19200.0
2011-05-20 09:40:00,31.3,31.32,31.25,31.31,73400.0,31.3,31.32,31.25,31.31,73400.0
2011-05-20 09:45:00,31.28,31.36,31.23,31.23,108400.0,31.28,31.36,31.23,31.23,108400.0
2011-05-20 09:50:00,31.23,31.24,31.14,31.18,50600.0,31.23,31.24,31.14,31.18,50600.0
2011-05-20 09:55:00,31.18,31.24,31.13,31.13,44200.0,31.18,31.24,31.13,31.13,44200.0
2011-05-20 10:00:00,31.14,31.15,31.03,31.03,37800.0,31.14,31.15,31.03,31.03,37800.0
2011-05-20 10:05:00,31.04,31.06,31.0,31.0,23800.0,31.04,31.06,31.0,31.0,23800.0
2011-05-20 10:10:00,31.01,31.09,31.0,31.08,73000.0,31.01,31.09,31.0,31.08,73000.0
2011-05-20 10:15:00,31.08,31.24,31.03,31.23,105200.0,31.08,31.24,31.03,31.23,105200.0
2011-05-20 10:20:00,31.23,31.24,31.17,31.17,63800.0,31.23,31.24,31.17,31.17,63800.0
2011-05-20 10:25:00,31.16,31.18,31.1,31.1,20200.0,31.16,31.18,31.1,31.1,20200.0
2011-05-20 10:30:00,31.1,31.14,31.1,31.14,45600.0,31.1,31.14,31.1,31.14,45600.0
2011-05-20 10:35:00,31.15,31.17,31.15,31.15,18800.0,31.15,31.17,31.15,31.15,18800.0
2011-05-20 10:40:00,31.16,31.16,31.13,31.14,31600.0,31.16,31.16,31.13,31.14,31600.0
2011-05-20 10:45:00,31.14,31.14,31.07,31.09,71800.0,31.14,31.14,31.07,31.09,71800.0
2011-05-20 10:50:00,31.09,31.09,31.07,31.07,16200.0,31.09,31.09,31.07,31.07,16200.0
2011-05-20 10:55:00,31.07,31.08,31.03,31.04,16200.0,31.07,31.08,31.03,31.04,16200.0
2011-05-20 11:00:00,31.04,31.05,31.03,31.04,37000.0,31.04,31.05,31.03,31.04,37000.0
2011-05-20 11:05:00,31.04,31.05,31.04,31.05,23200.0,31.04,31.05,31.04,31.05,23200.0
2011-05-20 11:10:00,31.05,31.07,31.04,31.07,46400.0,31.05,31.07,31.04,31.07,46400.0
2011-05-20 11:15:00,31.07,31.07,31.03,31.04,11000.0,31.07,31.07,31.03,31.04,11000.0
2011-05-20 11:20:00,31.03,31.04,31.0,31.02,32600.0,31.03,31.04,31.0,31.02,32600.0
2011-05-20 11:25:00,31.02,31.02,31.0,31.01,16000.0,31.02,31.02,31.0,31.01,16000.0
2011-05-20 11:30:00,31.02,31.09,31.0,31.08,45600.0,31.02,31.09,31.0,31.08,45600.0
2011-05-20 11:35:00,31.08,31.09,31.07,31.08,26000.0,31.08,31.09,31.07,31.08,26000.0
2011-05-20 11:40:00,31.08,31.08,31.07,31.08,24200.0,31.08,31.08,31.07,31.08,24200.0
2011-05-20 11:45:00,31.08,31.11,31.08,31.1,21800.0,31.08,31.11,31.08,31.1,21800.0
2011-05-20 11:50:00,31.09,31.09,31.08,31.09,10600.0,31.09,31.09,31.08,31.09,10600.0
2011-05-20 11:55:00,31.09,31.1,31.08,31.08,19600.0,31.09,31.1,31.08,31.08,19600.0
2011-05-20 12:00:00,31.09,31.16,31.09,31.15,26000.0,31.09,31.16,31.09,31.15,26000.0
2011-05-20 12:05:00,31.16,31.16,31.14,31.14,59400.0,31.16,31.16,31.14,31.14,59400.0
2011-05-20 12:10:00,31.14,31.15,31.13,31.14,15400.0,31.14,31.15,31.13,31.14,15400.0
2011-05-20 12:15:00,31.14,31.17,31.13,31.17,36800.0,31.14,31.17,31.13,31.17,36800.0
2011-05-20 12:20:00,31.17,31.2,31.17,31.19,32000.0,31.17,31.2,31.17,31.19,32000.0
2011-05-20 12:25:00,31.19,31.21,31.18,31.2,27200.0,31.19,31.21,31.18,31.2,27200.0
2011-05-20 12:30:00,31.2,31.21,31.18,31.18,25800.0,31.2,31.21,31.18,31.18,25800.0
2011-05-20 12:35:00,31.2,31.21,31.18,31.21,42200.0,31.2,31.21,31.18,31.21,42200.0
2011-05-20 12:40:00,31.21,31.23,31.2,31.23,27800.0,31.21,31.23,31.2,31.23,27800.0
2011-05-20 12:45:00,31.22,31.23,31.19,31.2,23600.0,31.22,31.23,31.19,31.2,23600.0
2011-05-20 12:50:00,31.19,31.21,31.18,31.21,20600.0,31.19,31.21,31.18,31.21,20600.0
2011-05-20 12:55:00,31.21,31.23,31.2,31.23,9400.0,31.21,31.23,31.2,31.23,9400.0
2011-05-20 13:00:00,31.24,31.3,31.24,31.3,11800.0,31.24,31.3,31.24,31.3,11800.0
2011-05-20 13:05:00,31.31,31.36,31.31,31.36,11600.0,31.31,31.36,31.31,31.36,11600.0
2011-05-20 13:10:00,31.36,31.4,31.36,31.39,58000.0,31.36,31.4,31.36,31.39,58000.0
2011-05-20 13:15:00,31.39,31.46,31.39,31.46,14200.0,31.39,31.46,31.39,31.46,14200.0
2011-05-20 13:20:00,31.45,31.47,31.43,31.46,19400.0,31.45,31.47,31.43,31.46,19400.0
2011-05-20 13:25:00,31.46,31.46,31.42,31.42,17600.0,31.46,31.46,31.42,31.42,17600.0
2011-05-20 13:30:00,31.43,31.47,31.43,31.47,25400.0,31.43,31.47,31.43,31.47,25400.0
2011-05-20 13:35:00,31.48,31.5,31.45,31.48,119800.0,31.48,31.5,31.45,31.48,119800.0
2011-05-20 13:40:00,31.48,31.48,31.45,31.46,16800.0,31.48,31.48,31.45,31.46,16800.0
2011-05-20 13:45:00,31.46,31.47,31.44,31.44,12000.0,31.46,31.47,31.44,31.44,12000.0
2011-05-20 13:50:00,31.44,31.44,31.37,31.37,36200.0,31.44,31.44,31.37,31.37,36200.0
2011-05-20 13:55:00,31.37,31.4,31.37,31.38,10600.0,31.37,31.4,31.37,31.38,10600.0
2011-05-20 14:00:00,31.39,31.43,31.38,31.42,64000.0,31.39,31.43,31.38,31.42,64000.0
2011-05-20 14:05:00,31.42,31.43,31.41,31.43,20200.0,31.42,31.43,31.41,31.43,20200.0
2011-05-20 14:10:00,31.43,31.44,31.42,31.43,25400.0,31.43,31.44,31.42,31.43,25400.0
2011-05-20 14:15:00,31.44,31.45,31.41,31.41,14000.0,31.44,31.45,31.41,31.41,14000.0
2011-05-20 14:20:00,31.41,31.42,31.4,31.4,19400.0,31.41,31.42,31.4,31.4,19400.0
2011-05-20 14:25:00,31.4,31.41,31.4,31.4,15200.0,31.4,31.41,31.4,31.4,15200.0
2011-05-20 14:30:00,31.4,31.41,31.36,31.38,39400.0,31.4,31.41,31.36,31.38,39400.0
2011-05-20 14:35:00,31.38,31.39,31.38,31.38,31600.0,31.38,31.39,31.38,31.38,31600.0
2011-05-20 14:40:00,31.38,31.41,31.38,31.41,26400.0,31.38,31.41,31.38,31.41,26400.0
2011-05-20 14:45:00,31.41,31.42,31.38,31.38,77800.0,31.41,31.42,31.38,31.38,77800.0
2011-05-20 14:50:00,31.39,31.39,31.39,31.39,9200.0,31.39,31.39,31.39,31.39,9200.0
2011-05-20 14:55:00,31.39,31.39,31.38,31.38,30800.0,31.39,31.39,31.38,31.38,30800.0
2011-05-20 15:00:00,31.38,31.38,31.35,31.36,34200.0,31.38,31.38,31.35,31.36,34200.0
2011-05-20 15:05:00,31.35,31.37,31.35,31.37,22800.0,31.35,31.37,31.35,31.37,22800.0
2011-05-20 15:10:00,31.37,31.38,31.33,31.33,42200.0,31.37,31.38,31.33,31.33,42200.0
2011-05-20 15:15:00,31.33,31.34,31.32,31.34,17800.0,31.33,31.34,31.32,31.34,17800.0
2011-05-20 15:20:00,31.33,31.38,31.33,31.37,40600.0,31.33,31.38,31.33,31.37,40600.0
2011-05-20 15:25:00,31.38,31.38,31.37,31.38,20600.0,31.38,31.38,31.37,31.38,20600.0
2011-05-20 15:30:00,31.38,31.38,31.37,31.38,128800.0,31.38,31.38,31.37,31.38,128800.0
2011-05-20 15:35:00,31.38,31.38,31.36,31.36,29600.0,31.38,31.38,31.36,31.36,29600.0
2011-05-20 15:40:00,31.36,31.36,31.33,31.33,36400.0,31.36,31.36,31.33,31.33,36400.0
2011-05-20 15:45:00,31.34,31.34,31.31,31.31,49200.0,31.34,31.34,31.31,31.31,49200.0
2011-05-20 15:50:00,31.31,31.31,31.23,31.25,122600.0,31.31,31.31,31.23,31.25,122600.0
2011-05-20 15:55:00,31.25,31.3,31.25,31.26,192400.0,31.25,31.3,31.25,31.26,192400.0
2011-05-23 09:30:00,30.99,31.11,30.92,31.1,44800.0,30.99,31.11,30.92,31.1,44800.0
2011-05-23 09:35:00,31.11,31.21,31.1,31.14,18000.0,31.11,31.21,31.1,31.14,18000.0
2011-05-23 09:40:00,31.14,31.16,31.05,31.05,17800.0,31.14,31.16,31.05,31.05,17800.0
2011-05-23 09:45:00,31.05,31.08,31.02,31.07,38400.0,31.05,31.08,31.02,31.07,38400.0
2011-05-23 09:50:00,31.07,31.09,31.03,31.03,29200.0,31.07,31.09,31.03,31.03,29200.0
2011-05-23 09:55:00,31.03,31.16,31.03,31.16,15000.0,31.03,31.16,31.03,31.16,15000.0
2011-05-23 10:00:00,31.15,31.24,31.13,31.22,25800.0,31.15,31.24,31.13,31.22,25800.0
2011-05-23 10:05:00,31.23,31.27,31.23,31.25,20800.0,31.23,31.27,31.23,31.25,20800.0
2011-05-23 10:10:00,31.25,31.29,31.23,31.28,13400.0,31.25,31.29,31.23,31.28,13400.0
2011-05-23 10:15:00,31.27,31.27,31.18,31.2,29400.0,31.27,31.27,31.18,31.2,29400.0
2011-05-23 10:20:00,31.2,31.21,31.17,31.18,26200.0,31.2,31.21,31.17,31.18,26200.0
2011-05-23 10:25:00,31.18,31.2,31.13,31.19,16400.0,31.18,31.2,31.13,31.19,16400.0
2011-05-23 10:30:00,31.18,31.27,31.18,31.27,13200.0,31.18,31.27,31.18,31.27,13200.0
2011-05-23 10:35:00,31.26,31.31,31.25,31.27,20200.0,31.26,31.31,31.25,31.27,20200.0
2011-05-23 10:40:00,31.27,31.3,31.24,31.29,8000.0,31.27,31.3,31.24,31.29,8000.0
2011-05-23 10:45:00,31.29,31.3,31.13,31.25,57200.0,31.29,31.3,31.13,31.25,57200.0
2011-05-23 10:50:00,31.26,31.32,31.23,31.29,16600.0,31.26,31.32,31.23,31.29,16600.0
2011-05-23 10:55:00,31.3,31.32,31.25,31.28,10200.0,31.3,31.32,31.25,31.28,10200.0
2011-05-23 11:00:00,31.27,31.33,31.23,31.3,17800.0,31.27,31.33,31.23,31.3,17800.0
2011-05-23 11:05:00,31.31,31.34,31.29,31.34,14400.0,31.31,31.34,31.29,31.34,14400.0
2011-05-23 11:10:00,31.34,31.36,31.33,31.35,108200.0,31.34,31.36,31.33,31.35,108200.0
2011-05-23 11:15:00,31.31,31.31,31.27,31.29,20800.0,31.31,31.31,31.27,31.29,20800.0
2011-05-23 11:20:00,31.3,31.3,31.27,31.29,7600.0,31.3,31.3,31.27,31.29,7600.0
2011-05-23 11:25:00,31.29,31.29,31.25,31.27,28400.0,31.29,31.29,31.25,31.27,28400.0
2011-05-23 11:30:00,31.29,31.29,31.2,31.2,19600.0,31.29,31.29,31.2,31.2,19600.0
2011-05-23 11:35:00,31.19,31.19,31.11,31.14,15000.0,31.19,31.19,31.11,31.14,15000.0
2011-05-23 11:40:00,31.14,31.15,31.12,31.15,9000.0,31.14,31.15,31.12,31.15,9000.0
2011-05-23 11:45:00,31.15,31.15,31.1,31.13,39600.0,31.15,31.15,31.1,31.13,39600.0
2011-05-23 11:50:00,31.12,31.15,31.12,31.13,16400.0,31.12,31.15,31.12,31.13,16400.0
2011-05-23 11:55:00,31.13,31.14,31.11,31.14,8200.0,31.13,31.14,31.11,31.14,8200.0
2011-05-23 12:00:00,31.14,31.17,31.14,31.16,5400.0,31.14,31.17,31.14,31.16,5400.0
2011-05-23 12:05:00,31.16,31.22,31.16,31.22,15200.0,31.16,31.22,31.16,31.22,15200.0
2011-05-23 12:10:00,31.22,31.25,31.18,31.19,36600.0,31.22,31.25,31.18,31.19,36600.0
2011-05-23 12:15:00,31.18,31.18,31.13,31.16,9800.0,31.18,31.18,31.13,31.16,9800.0
2011-05-23 12:20:00,31.17,31.21,31.15,31.21,55000.0,31.17,31.21,31.15,31.21,55000.0
2011-05-23 12:25:00,31.2,31.22,31.18,31.21,19800.0,31.2,31.22,31.18,31.21,19800.0
2011-05-23 12:30:00,31.21,31.21,31.15,31.16,12600.0,31.21,31.21,31.15,31.16,12600.0
2011-05-23 12:35:00,31.16,31.18,31.14,31.15,6600.0,31.16,31.18,31.14,31.15,6600.0
2011-05-23 12:40:00,31.16,31.18,31.15,31.16,23400.0,31.16,31.18,31.15,31.16,23400.0
2011-05-23 12:45:00,31.18,31.24,31.16,31.24,33600.0,31.18,31.24,31.16,31.24,33600.0
2011-05-23 12:50:00,31.23,31.23,31.21,31.23,23400.0,31.23,31.23,31.21,31.23,23400.0
2011-05-23 12:55:00,31.22,31.23,31.21,31.22,21000.0,31.22,31.23,31.21,31.22,21000.0
2011-05-23 13:00:00,31.22,31.23,31.21,31.21,3400.0,31.22,31.23,31.21,31.21,3400.0
2011-05-23 13:05:00,31.21,31.21,31.17,31.18,7800.0,31.21,31.21,31.17,31.18,7800.0
2011-05-23 13:10:00,31.18,31.18,31.16,31.17,4200.0,31.18,31.18,31.16,31.17,4200.0
2011-05-23 13:15:00,31.18,31.18,31.15,31.16,8000.0,31.18,31.18,31.15,31.16,8000.0
2011-05-23 13:20:00,31.16,31.17,31.16,31.16,5800.0,31.16,31.17,31.16,31.16,5800.0
2011-05-23 13:25:00,31.17,31.17,31.1,31.1,24800.0,31.17,31.17,31.1,31.1,24800.0
2011-05-23 13:30:00,31.11,31.11,31.1,31.11,9800.0,31.11,31.11,31.1,31.11,9800.0
2011-05-23 13:35:00,31.11,31.11,31.08,31.1,10000.0,31.11,31.11,31.08,31.1,10000.0
2011-05-23 13:40:00,31.11,31.16,31.11,31.15,11000.0,31.11,31.16,31.11,31.15,11000.0
2011-05-23 13:45:00,31.15,31.21,31.15,31.2,7200.0,31.15,31.21,31.15,31.2,7200.0
2011-05-23 13:50:00,31.19,31.21,31.19,31.2,10800.0,31.19,31.21,31.19,31.2,10800.0
2011-05-23 13:55:00,31.2,31.21,31.17,31.17,11000.0,31.2,31.21,31.17,31.17,11000.0
2011-05-23 14:00:00,31.18,31.19,31.16,31.18,9600.0,31.18,31.19,31.16,31.18,9600.0
2011-05-23 14:05:00,31.18,31.2,31.18,31.18,14200.0,31.18,31.2,31.18,31.18,14200.0
2011-05-23 14:10:00,31.18,31.2,31.17,31.2,24000.0,31.18,31.2,31.17,31.2,24000.0
2011-05-23 14:15:00,31.21,31.22,31.18,31.22,21800.0,31.21,31.22,31.18,31.22,21800.0
2011-05-23 14:20:00,31.22,31.23,31.21,31.22,4600.0,31.22,31.23,31.21,31.22,4600.0
2011-05-23 14:25:00,31.22,31.24,31.21,31.24,10800.0,31.22,31.24,31.21,31.24,10800.0
2011-05-23 14:30:00,31.24,31.27,31.24,31.24,12600.0,31.24,31.27,31.24,31.24,12600.0
2011-05-23 14:35:00,31.24,31.25,31.24,31.24,17400.0,31.24,31.25,31.24,31.24,17400.0
2011-05-23 14:40:00,31.24,31.25,31.24,31.24,13200.0,31.24,31.25,31.24,31.24,13200.0
2011-05-23 14:45:00,31.24,31.25,31.21,31.22,9600.0,31.24,31.25,31.21,31.22,9600.0
2011-05-23 14:50:00,31.22,31.24,31.22,31.23,3200.0,31.22,31.24,31.22,31.23,3200.0
2011-05-23 14:55:00,31.22,31.24,31.21,31.21,4000.0,31.22,31.24,31.21,31.21,4000.0
2011-05-23 15:00:00,31.21,31.25,31.21,31.25,9200.0,31.21,31.25,31.21,31.25,9200.0
2011-05-23 15:05:00,31.25,31.27,31.22,31.22,14000.0,31.25,31.27,31.22,31.22,14000.0
2011-05-23 15:10:00,31.22,31.22,31.2,31.2,8800.0,31.22,31.22,31.2,31.2,8800.0
2011-05-23 15:15:00,31.21,31.22,31.19,31.2,16800.0,31.21,31.22,31.19,31.2,16800.0
2011-05-23 15:20:00,31.21,31.22,31.2,31.21,16400.0,31.21,31.22,31.2,31.21,16400.0
2011-05-23 15:25:00,31.2,31.21,31.15,31.15,28600.0,31.2,31.21,31.15,31.15,28600.0
2011-05-23 15:30:00,31.16,31.18,31.16,31.16,40200.0,31.16,31.18,31.16,31.16,40200.0
2011-05-23 15:35:00,31.16,31.16,31.12,31.13,39600.0,31.16,31.16,31.12,31.13,39600.0
2011-05-23 15:40:00,31.13,31.13,31.08,31.09,37600.0,31.13,31.13,31.08,31.09,37600.0
2011-05-23 15:45:00,31.09,31.1,31.07,31.07,47600.0,31.09,31.1,31.07,31.07,47600.0
2011-05-23 15:50:00,31.07,31.09,31.03,31.05,87000.0,31.07,31.09,31.03,31.05,87000.0
2011-05-23 15:55:00,31.04,31.08,31.03,31.08,112600.0,31.04,31.08,31.03,31.08,112600.0
2011-05-24 09:30:00,31.13,31.24,30.92,30.94,52400.0,31.13,31.24,30.92,30.94,52400.0
2011-05-24 09:35:00,30.92,31.0,30.92,30.93,25600.0,30.92,31.0,30.92,30.93,25600.0
2011-05-24 09:40:00,30.93,30.96,30.91,30.93,17200.0,30.93,30.96,30.91,30.93,17200.0
2011-05-24 09:45:00,30.93,30.96,30.92,30.93,31400.0,30.93,30.96,30.92,30.93,31400.0
2011-05-24 09:50:00,30.93,30.94,30.88,30.89,78000.0,30.93,30.94,30.88,30.89,78000.0
2011-05-24 09:55:00,30.89,30.91,30.86,30.9,38000.0,30.89,30.91,30.86,30.9,38000.0
2011-05-24 10:00:00,30.9,30.97,30.87,30.88,36400.0,30.9,30.97,30.87,30.88,36400.0
2011-05-24 10:05:00,30.88,30.89,30.82,30.84,38200.0,30.88,30.89,30.82,30.84,38200.0
2011-05-24 10:10:00,30.84,31.04,30.84,31.02,23200.0,30.84,31.04,30.84,31.02,23200.0
2011-05-24 10:15:00,31.02,31.04,30.97,31.0,16600.0,31.02,31.04,30.97,31.0,16600.0
2011-05-24 10:20:00,31.02,31.04,31.0,31.02,10000.0,31.02,31.04,31.0,31.02,10000.0
2011-05-24 10:25:00,31.03,31.05,30.96,30.98,20600.0,31.03,31.05,30.96,30.98,20600.0
2011-05-24 10:30:00,30.98,31.04,30.98,31.02,10800.0,30.98,31.04,30.98,31.02,10800.0
2011-05-24 10:35:00,31.02,31.04,30.95,30.95,16000.0,31.02,31.04,30.95,30.95,16000.0
2011-05-24 10:40:00,30.95,30.97,30.86,30.86,39400.0,30.95,30.97,30.86,30.86,39400.0
2011-05-24 10:45:00,30.86,30.86,30.85,30.86,13400.0,30.86,30.86,30.85,30.86,13400.0
2011-05-24 10:50:00,30.86,30.87,30.83,30.85,7800.0,30.86,30.87,30.83,30.85,7800.0
2011-05-24 10:55:00,30.85,30.86,30.82,30.84,10000.0,30.85,30.86,30.82,30.84,10000.0
2011-05-24 11:00:00,30.84,30.91,30.84,30.89,10200.0,30.84,30.91,30.84,30.89,10200.0
2011-05-24 11:05:00,30.9,30.94,30.9,30.94,12000.0,30.9,30.94,30.9,30.94,12000.0
2011-05-24 11:10:00,30.93,30.95,30.92,30.95,9600.0,30.93,30.95,30.92,30.95,9600.0
2011-05-24 11:15:00,30.95,30.97,30.9,30.91,17800.0,30.95,30.97,30.9,30.91,17800.0
2011-05-24 11:20:00,30.9,30.91,30.85,30.85,19600.0,30.9,30.91,30.85,30.85,19600.0
2011-05-24 11:25:00,30.85,30.86,30.84,30.84,16400.0,30.85,30.86,30.84,30.84,16400.0
2011-05-24 11:30:00,30.84,30.88,30.84,30.86,11600.0,30.84,30.88,30.84,30.86,11600.0
2011-05-24 11:35:00,30.87,30.9,30.86,30.87,21400.0,30.87,30.9,30.86,30.87,21400.0
2011-05-24 11:40:00,30.86,30.86,30.82,30.83,8800.0,30.86,30.86,30.82,30.83,8800.0
2011-05-24 11:45:00,30.82,30.83,30.75,30.77,27200.0,30.82,30.83,30.75,30.77,27200.0
2011-05-24 11:50:00,30.78,30.8,30.77,30.8,9000.0,30.78,30.8,30.77,30.8,9000.0
2011-05-24 11:55:00,30.78,30.82,30.78,30.81,7200.0,30.78,30.82,30.78,30.81,7200.0
2011-05-24 12:00:00,30.81,30.85,30.79,30.84,8000.0,30.81,30.85,30.79,30.84,8000.0
2011-05-24 12:05:00,30.85,30.89,30.85,30.88,7400.0,30.85,30.89,30.85,30.88,7400.0
2011-05-24 12:10:00,30.89,30.93,30.88,30.93,12800.0,30.89,30.93,30.88,30.93,12800.0
2011-05-24 12:15:00,30.93,30.95,30.92,30.93,10400.0,30.93,30.95,30.92,30.93,10400.0
2011-05-24 12:20:00,30.93,30.93,30.91,30.92,13400.0,30.93,30.93,30.91,30.92,13400.0
2011-05-24 12:25:00,30.92,30.94,30.9,30.91,8800.0,30.92,30.94,30.9,30.91,8800.0
2011-05-24 12:30:00,30.91,30.93,30.91,30.92,6600.0,30.91,30.93,30.91,30.92,6600.0
2011-05-24 12:35:00,30.93,30.96,30.93,30.96,9800.0,30.93,30.96,30.93,30.96,9800.0
2011-05-24 12:40:00,30.96,30.99,30.96,30.98,9800.0,30.96,30.99,30.96,30.98,9800.0
2011-05-24 12:45:00,30.99,31.0,30.96,30.96,11400.0,30.99,31.0,30.96,30.96,11400.0
2011-05-24 12:50:00,30.97,30.99,30.97,30.99,6200.0,30.97,30.99,30.97,30.99,6200.0
2011-05-24 12:55:00,31.0,31.0,30.97,30.98,5000.0,31.0,31.0,30.97,30.98,5000.0
2011-05-24 13:00:00,30.96,30.99,30.96,30.99,5800.0,30.96,30.99,30.96,30.99,5800.0
2011-05-24 13:05:00,30.99,31.0,30.99,30.99,3800.0,30.99,31.0,30.99,30.99,3800.0
2011-05-24 13:10:00,31.0,31.0,30.97,30.99,4200.0,31.0,31.0,30.97,30.99,4200.0
2011-05-24 13:15:00,30.99,31.0,30.98,30.98,14600.0,30.99,31.0,30.98,30.98,14600.0
2011-05-24 13:20:00,30.96,30.97,30.95,30.97,9200.0,30.96,30.97,30.95,30.97,9200.0
2011-05-24 13:25:00,30.97,30.97,30.95,30.95,6400.0,30.97,30.97,30.95,30.95,6400.0
2011-05-24 13:30:00,30.95,30.96,30.92,30.93,9400.0,30.95,30.96,30.92,30.93,9400.0
2011-05-24 13:35:00,30.92,30.93,30.91,30.93,4200.0,30.92,30.93,30.91,30.93,4200.0
2011-05-24 13:40:00,30.92,30.92,30.9,30.91,6800.0,30.92,30.92,30.9,30.91,6800.0
2011-05-24 13:45:00,30.91,30.92,30.9,30.91,8000.0,30.91,30.92,30.9,30.91,8000.0
2011-05-24 13:50:00,30.91,30.95,30.9,30.94,16200.0,30.91,30.95,30.9,30.94,16200.0
2011-05-24 13:55:00,30.94,30.95,30.92,30.92,5400.0,30.94,30.95,30.92,30.92,5400.0
2011-05-24 14:00:00,30.92,30.95,30.92,30.95,13000.0,30.92,30.95,30.92,30.95,13000.0
2011-05-24 14:05:00,30.95,30.98,30.93,30.98,17600.0,30.95,30.98,30.93,30.98,17600.0
2011-05-24 14:10:00,30.97,30.98,30.94,30.94,25000.0,30.97,30.98,30.94,30.94,25000.0
2011-05-24 14:15:00,30.95,30.96,30.93,30.95,11200.0,30.95,30.96,30.93,30.95,11200.0
2011-05-24 14:20:00,30.95,30.99,30.95,30.99,8400.0,30.95,30.99,30.95,30.99,8400.0
2011-05-24 14:25:00,31.0,31.01,30.96,31.0,8400.0,31.0,31.01,30.96,31.0,8400.0
2011-05-24 14:30:00,31.01,31.03,31.0,31.02,5800.0,31.01,31.03,31.0,31.02,5800.0
2011-05-24 14:35:00,31.01,31.02,31.0,31.0,4200.0,31.01,31.02,31.0,31.0,4200.0
2011-05-24 14:40:00,31.0,31.03,31.0,31.01,11800.0,31.0,31.03,31.0,31.01,11800.0
2011-05-24 14:45:00,31.02,31.04,31.01,31.03,8400.0,31.02,31.04,31.01,31.03,8400.0
2011-05-24 14:50:00,31.02,31.03,31.0,31.03,7000.0,31.02,31.03,31.0,31.03,7000.0
2011-05-24 14:55:00,31.03,31.04,31.01,31.02,16200.0,31.03,31.04,31.01,31.02,16200.0
2011-05-24 15:00:00,31.02,31.07,31.02,31.07,12200.0,31.02,31.07,31.02,31.07,12200.0
2011-05-24 15:05:00,31.07,31.07,31.04,31.06,9800.0,31.07,31.07,31.04,31.06,9800.0
2011-05-24 15:10:00,31.07,31.07,31.04,31.07,17400.0,31.07,31.07,31.04,31.07,17400.0
2011-05-24 15:15:00,31.07,31.1,31.06,31.1,11600.0,31.07,31.1,31.06,31.1,11600.0
2011-05-24 15:20:00,31.09,31.12,31.08,31.09,20000.0,31.09,31.12,31.08,31.09,20000.0
2011-05-24 15:25:00,31.1,31.11,31.09,31.1,13600.0,31.1,31.11,31.09,31.1,13600.0
2011-05-24 15:30:00,31.1,31.1,31.08,31.08,19600.0,31.1,31.1,31.08,31.08,19600.0
2011-05-24 15:35:00,31.08,31.09,31.07,31.08,11600.0,31.08,31.09,31.07,31.08,11600.0
2011-05-24 15:40:00,31.08,31.08,31.05,31.05,20000.0,31.08,31.08,31.05,31.05,20000.0
2011-05-24 15:45:00,31.05,31.05,31.02,31.02,45600.0,31.05,31.05,31.02,31.02,45600.0
2011-05-24 15:50:00,31.03,31.05,30.96,30.96,103200.0,31.03,31.05,30.96,30.96,103200.0
2011-05-24 15:55:00,30.96,31.0,30.95,31.0,142400.0,30.96,31.0,30.95,31.0,142400.0
2011-05-25 09:30:00,30.93,30.96,30.24,30.62,121600.0,30.93,30.96,30.24,30.62,121600.0
2011-05-25 09:35:00,30.65,30.79,30.61,30.66,63600.0,30.65,30.79,30.61,30.66,63600.0
2011-05-25 09:40:00,30.67,30.79,30.67,30.73,32200.0,30.67,30.79,30.67,30.73,32200.0
2011-05-25 09:45:00,30.74,30.8,30.71,30.75,114800.0,30.74,30.8,30.71,30.75,114800.0
2011-05-25 09:50:00,30.75,30.82,30.73,30.82,17600.0,30.75,30.82,30.73,30.82,17600.0
2011-05-25 09:55:00,30.82,30.9,30.82,30.86,86600.0,30.82,30.9,30.82,30.86,86600.0
2011-05-25 10:00:00,30.86,30.87,30.82,30.82,15000.0,30.86,30.87,30.82,30.82,15000.0
2011-05-25 10:05:00,30.82,30.88,30.81,30.86,17000.0,30.82,30.88,30.81,30.86,17000.0
2011-05-25 10:10:00,30.86,30.94,30.86,30.91,12400.0,30.86,30.94,30.86,30.91,12400.0
2011-05-25 10:15:00,30.91,30.93,30.85,30.88,12800.0,30.91,30.93,30.85,30.88,12800.0
2011-05-25 10:20:00,30.85,30.88,30.85,30.86,8000.0,30.85,30.88,30.85,30.86,8000.0
2011-05-25 10:25:00,30.88,30.95,30.88,30.93,33600.0,30.88,30.95,30.88,30.93,33600.0
2011-05-25 10:30:00,30.93,30.95,30.91,30.95,20000.0,30.93,30.95,30.91,30.95,20000.0
2011-05-25 10:35:00,30.95,30.98,30.92,30.97,46000.0,30.95,30.98,30.92,30.97,46000.0
2011-05-25 10:40:00,30.97,31.03,30.96,31.03,24600.0,30.97,31.03,30.96,31.03,24600.0
2011-05-25 10:45:00,31.03,31.06,31.0,31.0,41000.0,31.03,31.06,31.0,31.0,41000.0
2011-05-25 10:50:00,30.99,31.0,30.95,30.96,21200.0,30.99,31.0,30.95,30.96,21200.0
2011-05-25 10:55:00,30.94,30.96,30.92,30.92,16800.0,30.94,30.96,30.92,30.92,16800.0
2011-05-25 11:00:00,30.92,30.93,30.91,30.92,65000.0,30.92,30.93,30.91,30.92,65000.0
2011-05-25 11:05:00,30.93,30.93,30.88,30.9,11400.0,30.93,30.93,30.88,30.9,11400.0
2011-05-25 11:10:00,30.89,30.93,30.89,30.92,19600.0,30.89,30.93,30.89,30.92,19600.0
2011-05-25 11:15:00,30.92,30.94,30.9,30.91,21400.0,30.92,30.94,30.9,30.91,21400.0
2011-05-25 11:20:00,30.91,30.93,30.9,30.92,63400.0,30.91,30.93,30.9,30.92,63400.0
2011-05-25 11:25:00,30.91,30.96,30.91,30.93,15400.0,30.91,30.96,30.91,30.93,15400.0
2011-05-25 11:30:00,30.93,30.95,30.9,30.91,18800.0,30.93,30.95,30.9,30.91,18800.0
2011-05-25 11:35:00,30.9,30.9,30.81,30.86,24400.0,30.9,30.9,30.81,30.86,24400.0
2011-05-25 11:40:00,30.87,30.88,30.85,30.88,21400.0,30.87,30.88,30.85,30.88,21400.0
2011-05-25 11:45:00,30.88,30.91,30.85,30.91,47400.0,30.88,30.91,30.85,30.91,47400.0
2011-05-25 11:50:00,30.9,30.91,30.84,30.86,27000.0,30.9,30.91,30.84,30.86,27000.0
2011-05-25 11:55:00,30.88,30.88,30.84,30.85,15800.0,30.88,30.88,30.84,30.85,15800.0
2011-05-25 12:00:00,30.84,30.87,30.83,30.84,14400.0,30.84,30.87,30.83,30.84,14400.0
2011-05-25 12:05:00,30.84,30.85,30.81,30.83,15400.0,30.84,30.85,30.81,30.83,15400.0
2011-05-25 12:10:00,30.83,30.86,30.82,30.82,21600.0,30.83,30.86,30.82,30.82,21600.0
2011-05-25 12:15:00,30.83,30.83,30.77,30.77,60600.0,30.83,30.83,30.77,30.77,60600.0
2011-05-25 12:20:00,30.77,30.77,30.68,30.68,51000.0,30.77,30.77,30.68,30.68,51000.0
2011-05-25 12:25:00,30.7,30.73,30.69,30.71,19200.0,30.7,30.73,30.69,30.71,19200.0
2011-05-25 12:30:00,30.71,30.78,30.7,30.78,16000.0,30.71,30.78,30.7,30.78,16000.0
2011-05-25 12:35:00,30.78,30.81,30.77,30.78,10200.0,30.78,30.81,30.77,30.78,10200.0
2011-05-25 12:40:00,30.79,30.83,30.79,30.8,12000.0,30.79,30.83,30.79,30.8,12000.0
2011-05-25 12:45:00,30.8,30.83,30.8,30.82,8000.0,30.8,30.83,30.8,30.82,8000.0
2011-05-25 12:50:00,30.81,30.81,30.75,30.78,18600.0,30.81,30.81,30.75,30.78,18600.0
2011-05-25 12:55:00,30.78,30.79,30.75,30.79,17000.0,30.78,30.79,30.75,30.79,17000.0
2011-05-25 13:00:00,30.78,30.79,30.75,30.75,9600.0,30.78,30.79,30.75,30.75,9600.0
2011-05-25 13:05:00,30.75,30.8,30.75,30.8,12200.0,30.75,30.8,30.75,30.8,12200.0
2011-05-25 13:10:00,30.8,30.8,30.74,30.75,18600.0,30.8,30.8,30.74,30.75,18600.0
2011-05-25 13:15:00,30.74,30.75,30.73,30.74,21200.0,30.74,30.75,30.73,30.74,21200.0
2011-05-25 13:20:00,30.73,30.74,30.71,30.71,8400.0,30.73,30.74,30.71,30.71,8400.0
2011-05-25 13:25:00,30.72,30.74,30.71,30.73,18000.0,30.72,30.74,30.71,30.73,18000.0
2011-05-25 13:30:00,30.73,30.75,30.72,30.75,11600.0,30.73,30.75,30.72,30.75,11600.0
2011-05-25 13:35:00,30.74,30.78,30.74,30.76,7600.0,30.74,30.78,30.74,30.76,7600.0
2011-05-25 13:40:00,30.75,30.77,30.73,30.75,16600.0,30.75,30.77,30.73,30.75,16600.0
2011-05-25 13:45:00,30.75,30.78,30.72,30.73,12000.0,30.75,30.78,30.72,30.73,12000.0
2011-05-25 13:50:00,30.74,30.74,30.7,30.7,27400.0,30.74,30.74,30.7,30.7,27400.0
2011-05-25 13:55:00,30.7,30.71,30.68,30.7,15000.0,30.7,30.71,30.68,30.7,15000.0
2011-05-25 14:00:00,30.7,30.71,30.68,30.7,33000.0,30.7,30.71,30.68,30.7,33000.0
2011-05-25 14:05:00,30.7,30.71,30.66,30.7,26000.0,30.7,30.71,30.66,30.7,26000.0
2011-05-25 14:10:00,30.7,30.77,30.7,30.75,18000.0,30.7,30.77,30.7,30.75,18000.0
2011-05-25 14:15:00,30.76,30.82,30.76,30.82,15600.0,30.76,30.82,30.76,30.82,15600.0
2011-05-25 14:20:00,30.82,30.85,30.82,30.85,9200.0,30.82,30.85,30.82,30.85,9200.0
2011-05-25 14:25:00,30.85,30.88,30.85,30.87,18200.0,30.85,30.88,30.85,30.87,18200.0
2011-05-25 14:30:00,30.87,30.88,30.86,30.86,16600.0,30.87,30.88,30.86,30.86,16600.0
2011-05-25 14:35:00,30.87,30.87,30.84,30.85,12600.0,30.87,30.87,30.84,30.85,12600.0
2011-05-25 14:40:00,30.85,30.86,30.82,30.83,27000.0,30.85,30.86,30.82,30.83,27000.0
2011-05-25 14:45:00,30.83,30.84,30.82,30.83,16000.0,30.83,30.84,30.82,30.83,16000.0
2011-05-25 14:50:00,30.83,30.86,30.82,30.84,20000.0,30.83,30.86,30.82,30.84,20000.0
2011-05-25 14:55:00,30.84,30.85,30.84,30.85,24600.0,30.84,30.85,30.84,30.85,24600.0
2011-05-25 15:00:00,30.85,30.85,30.84,30.85,48000.0,30.85,30.85,30.84,30.85,48000.0
2011-05-25 15:05:00,30.85,30.94,30.85,30.9,49800.0,30.85,30.94,30.85,30.9,49800.0
2011-05-25 15:10:00,30.9,30.91,30.89,30.9,39400.0,30.9,30.91,30.89,30.9,39400.0
2011-05-25 15:15:00,30.9,30.9,30.88,30.89,21200.0,30.9,30.9,30.88,30.89,21200.0
2011-05-25 15:20:00,30.89,30.89,30.88,30.89,12600.0,30.89,30.89,30.88,30.89,12600.0
2011-05-25 15:25:00,30.89,30.9,30.86,30.9,30800.0,30.89,30.9,30.86,30.9,30800.0
2011-05-25 15:30:00,30.9,30.9,30.88,30.89,21200.0,30.9,30.9,30.88,30.89,21200.0
2011-05-25 15:35:00,30.88,30.92,30.88,30.89,26200.0,30.88,30.92,30.88,30.89,26200.0
2011-05-25 15:40:00,30.89,30.93,30.89,30.93,32400.0,30.89,30.93,30.89,30.93,32400.0
2011-05-25 15:45:00,30.92,30.93,30.86,30.86,48000.0,30.92,30.93,30.86,30.86,48000.0
2011-05-25 15:50:00,30.88,30.91,30.87,30.87,78000.0,30.88,30.91,30.87,30.87,78000.0
2011-05-25 15:55:00,30.88,30.89,30.84,30.85,114600.0,30.88,30.89,30.84,30.85,114600.0
2011-05-26 09:30:00,30.75,30.89,30.71,30.77,36000.0,30.75,30.89,30.71,30.77,36000.0
2011-05-26 09:35:00,30.77,30.95,30.77,30.88,13600.0,30.77,30.95,30.77,30.88,13600.0
2011-05-26 09:40:00,30.88,31.02,30.87,30.99,13200.0,30.88,31.02,30.87,30.99,13200.0
2011-05-26 09:45:00,30.98,31.0,30.97,30.98,9600.0,30.98,31.0,30.97,30.98,9600.0
2011-05-26 09:50:00,30.98,31.0,30.97,30.98,9800.0,30.98,31.0,30.97,30.98,9800.0
2011-05-26 09:55:00,30.98,31.01,30.98,30.99,14200.0,30.98,31.01,30.98,30.99,14200.0
2011-05-26 10:00:00,30.99,31.03,30.99,31.03,18400.0,30.99,31.03,30.99,31.03,18400.0
2011-05-26 10:05:00,31.04,31.06,31.0,31.02,19600.0,31.04,31.06,31.0,31.02,19600.0
2011-05-26 10:10:00,31.02,31.05,31.0,31.05,17200.0,31.02,31.05,31.0,31.05,17200.0
2011-05-26 10:15:00,31.04,31.06,31.04,31.05,7600.0,31.04,31.06,31.04,31.05,7600.0
2011-05-26 10:20:00,31.05,31.07,31.02,31.07,23600.0,31.05,31.07,31.02,31.07,23600.0
2011-05-26 10:25:00,31.05,31.06,31.02,31.03,18000.0,31.05,31.06,31.02,31.03,18000.0
2011-05-26 10:30:00,31.03,31.05,31.02,31.04,43600.0,31.03,31.05,31.02,31.04,43600.0
2011-05-26 10:35:00,31.04,31.1,31.02,31.1,27000.0,31.04,31.1,31.02,31.1,27000.0
2011-05-26 10:40:00,31.1,31.11,31.09,31.11,10400.0,31.1,31.11,31.09,31.11,10400.0
2011-05-26 10:45:00,31.11,31.13,31.1,31.1,11000.0,31.11,31.13,31.1,31.1,11000.0
2011-05-26 10:50:00,31.11,31.11,31.07,31.07,5200.0,31.11,31.11,31.07,31.07,5200.0
2011-05-26 10:55:00,31.07,31.07,31.05,31.07,12400.0,31.07,31.07,31.05,31.07,12400.0
2011-05-26 11:00:00,31.07,31.07,31.05,31.06,23000.0,31.07,31.07,31.05,31.06,23000.0
2011-05-26 11:05:00,31.05,31.11,31.05,31.1,13400.0,31.05,31.11,31.05,31.1,13400.0
2011-05-26 11:10:00,31.1,31.12,31.09,31.11,8400.0,31.1,31.12,31.09,31.11,8400.0
2011-05-26 11:15:00,31.11,31.16,31.1,31.16,15000.0,31.11,31.16,31.1,31.16,15000.0
2011-05-26 11:20:00,31.16,31.17,31.14,31.15,9600.0,31.16,31.17,31.14,31.15,9600.0
2011-05-26 11:25:00,31.16,31.2,31.16,31.2,12000.0,31.16,31.2,31.16,31.2,12000.0
2011-05-26 11:30:00,31.2,31.22,31.2,31.2,23000.0,31.2,31.22,31.2,31.2,23000.0
2011-05-26 11:35:00,31.2,31.22,31.17,31.17,11600.0,31.2,31.22,31.17,31.17,11600.0
2011-05-26 11:40:00,31.17,31.17,31.16,31.17,13200.0,31.17,31.17,31.16,31.17,13200.0
2011-05-26 11:45:00,31.16,31.18,31.16,31.18,9400.0,31.16,31.18,31.16,31.18,9400.0
2011-05-26 11:50:00,31.17,31.2,31.17,31.18,7400.0,31.17,31.2,31.17,31.18,7400.0
2011-05-26 11:55:00,31.19,31.2,31.18,31.2,5600.0,31.19,31.2,31.18,31.2,5600.0
2011-05-26 12:00:00,31.2,31.21,31.19,31.2,8800.0,31.2,31.21,31.19,31.2,8800.0
2011-05-26 12:05:00,31.2,31.22,31.18,31.22,6400.0,31.2,31.22,31.18,31.22,6400.0
2011-05-26 12:10:00,31.22,31.25,31.22,31.25,13400.0,31.22,31.25,31.22,31.25,13400.0
2011-05-26 12:15:00,31.25,31.25,31.21,31.22,15400.0,31.25,31.25,31.21,31.22,15400.0
2011-05-26 12:20:00,31.21,31.22,31.19,31.19,6600.0,31.21,31.22,31.19,31.19,6600.0
2011-05-26 12:25:00,31.18,31.21,31.18,31.2,9400.0,31.18,31.21,31.18,31.2,9400.0
2011-05-26 12:30:00,31.21,31.22,31.2,31.21,8200.0,31.21,31.22,31.2,31.21,8200.0
2011-05-26 12:35:00,31.21,31.21,31.18,31.21,9400.0,31.21,31.21,31.18,31.21,9400.0
2011-05-26 12:40:00,31.21,31.25,31.2,31.25,11600.0,31.21,31.25,31.2,31.25,11600.0
2011-05-26 12:45:00,31.25,31.3,31.25,31.28,23400.0,31.25,31.3,31.25,31.28,23400.0
2011-05-26 12:50:00,31.28,31.31,31.28,31.31,15000.0,31.28,31.31,31.28,31.31,15000.0
2011-05-26 12:55:00,31.31,31.31,31.29,31.29,12600.0,31.31,31.31,31.29,31.29,12600.0
2011-05-26 13:00:00,31.29,31.31,31.29,31.3,9200.0,31.29,31.31,31.29,31.3,9200.0
2011-05-26 13:05:00,31.3,31.33,31.3,31.33,26600.0,31.3,31.33,31.3,31.33,26600.0
2011-05-26 13:10:00,31.33,31.36,31.33,31.35,17600.0,31.33,31.36,31.33,31.35,17600.0
2011-05-26 13:15:00,31.35,31.43,31.34,31.43,73000.0,31.35,31.43,31.34,31.43,73000.0
2011-05-26 13:20:00,31.43,31.48,31.43,31.48,55400.0,31.43,31.48,31.43,31.48,55400.0
2011-05-26 13:25:00,31.47,31.5,31.42,31.43,26200.0,31.47,31.5,31.42,31.43,26200.0
2011-05-26 13:30:00,31.42,31.42,31.38,31.39,12800.0,31.42,31.42,31.38,31.39,12800.0
2011-05-26 13:35:00,31.39,31.4,31.37,31.39,12000.0,31.39,31.4,31.37,31.39,12000.0
2011-05-26 13:40:00,31.38,31.39,31.38,31.38,4800.0,31.38,31.39,31.38,31.38,4800.0
2011-05-26 13:45:00,31.38,31.39,31.33,31.33,15200.0,31.38,31.39,31.33,31.33,15200.0
2011-05-26 13:50:00,31.33,31.34,31.32,31.34,15800.0,31.33,31.34,31.32,31.34,15800.0
2011-05-26 13:55:00,31.34,31.36,31.33,31.35,12400.0,31.34,31.36,31.33,31.35,12400.0
2011-05-26 14:00:00,31.34,31.37,31.34,31.35,15800.0,31.34,31.37,31.34,31.35,15800.0
2011-05-26 14:05:00,31.35,31.35,31.32,31.32,6200.0,31.35,31.35,31.32,31.32,6200.0
2011-05-26 14:10:00,31.32,31.36,31.32,31.35,8800.0,31.32,31.36,31.32,31.35,8800.0
2011-05-26 14:15:00,31.35,31.36,31.34,31.35,19000.0,31.35,31.36,31.34,31.35,19000.0
2011-05-26 14:20:00,31.35,31.36,31.35,31.36,29400.0,31.35,31.36,31.35,31.36,29400.0
2011-05-26 14:25:00,31.36,31.43,31.36,31.43,26400.0,31.36,31.43,31.36,31.43,26400.0
2011-05-26 14:30:00,31.43,31.46,31.43,31.45,26600.0,31.43,31.46,31.43,31.45,26600.0
2011-05-26 14:35:00,31.45,31.48,31.43,31.45,35000.0,31.45,31.48,31.43,31.45,35000.0
2011-05-26 14:40:00,31.45,31.47,31.45,31.46,14000.0,31.45,31.47,31.45,31.46,14000.0
2011-05-26 14:45:00,31.46,31.5,31.45,31.5,42400.0,31.46,31.5,31.45,31.5,42400.0
2011-05-26 14:50:00,31.5,31.56,31.5,31.56,81200.0,31.5,31.56,31.5,31.56,81200.0
2011-05-26 14:55:00,31.56,31.58,31.54,31.56,33600.0,31.56,31.58,31.54,31.56,33600.0
2011-05-26 15:00:00,31.56,31.57,31.55,31.55,25400.0,31.56,31.57,31.55,31.55,25400.0
2011-05-26 15:05:00,31.55,31.56,31.54,31.55,47600.0,31.55,31.56,31.54,31.55,47600.0
2011-05-26 15:10:00,31.55,31.56,31.53,31.53,28200.0,31.55,31.56,31.53,31.53,28200.0
2011-05-26 15:15:00,31.53,31.54,31.52,31.53,30800.0,31.53,31.54,31.52,31.53,30800.0
2011-05-26 15:20:00,31.53,31.53,31.52,31.53,23000.0,31.53,31.53,31.52,31.53,23000.0
2011-05-26 15:25:00,31.53,31.53,31.52,31.52,13600.0,31.53,31.53,31.52,31.52,13600.0
2011-05-26 15:30:00,31.52,31.53,31.5,31.5,33400.0,31.52,31.53,31.5,31.5,33400.0
2011-05-26 15:35:00,31.5,31.55,31.5,31.55,52000.0,31.5,31.55,31.5,31.55,52000.0
2011-05-26 15:40:00,31.55,31.55,31.52,31.53,36000.0,31.55,31.55,31.52,31.53,36000.0
2011-05-26 15:45:00,31.53,31.53,31.5,31.52,54800.0,31.53,31.53,31.5,31.52,54800.0
2011-05-26 15:50:00,31.51,31.55,31.51,31.53,47600.0,31.51,31.55,31.51,31.53,47600.0
2011-05-26 15:55:00,31.52,31.54,31.48,31.49,149400.0,31.52,31.54,31.48,31.49,149400.0
2011-05-27 09:30:00,31.45,31.54,31.4,31.43,39400.0,31.45,31.54,31.4,31.43,39400.0
2011-05-27 09:35:00,31.42,31.5,31.4,31.46,17000.0,31.42,31.5,31.4,31.46,17000.0
2011-05-27 09:40:00,31.45,31.54,31.43,31.51,14200.0,31.45,31.54,31.43,31.51,14200.0
2011-05-27 09:45:00,31.54,31.61,31.53,31.53,27000.0,31.54,31.61,31.53,31.53,27000.0
2011-05-27 09:50:00,31.53,31.55,31.5,31.55,19600.0,31.53,31.55,31.5,31.55,19600.0
2011-05-27 09:55:00,31.55,31.6,31.55,31.57,26800.0,31.55,31.6,31.55,31.57,26800.0
2011-05-27 10:00:00,31.55,31.58,31.52,31.53,186000.0,31.55,31.58,31.52,31.53,186000.0
2011-05-27 10:05:00,31.54,31.58,31.53,31.53,14800.0,31.54,31.58,31.53,31.53,14800.0
2011-05-27 10:10:00,31.51,31.54,31.5,31.5,79600.0,31.51,31.54,31.5,31.5,79600.0
2011-05-27 10:15:00,31.49,31.54,31.47,31.51,25400.0,31.49,31.54,31.47,31.51,25400.0
2011-05-27 10:20:00,31.52,31.58,31.51,31.58,20400.0,31.52,31.58,31.51,31.58,20400.0
2011-05-27 10:25:00,31.58,31.61,31.54,31.57,30200.0,31.58,31.61,31.54,31.57,30200.0
2011-05-27 10:30:00,31.59,31.6,31.55,31.56,7400.0,31.59,31.6,31.55,31.56,7400.0
2011-05-27 10:35:00,31.54,31.58,31.53,31.58,7800.0,31.54,31.58,31.53,31.58,7800.0
2011-05-27 10:40:00,31.6,31.62,31.59,31.6,13000.0,31.6,31.62,31.59,31.6,13000.0
2011-05-27 10:45:00,31.6,31.61,31.58,31.6,16600.0,31.6,31.61,31.58,31.6,16600.0
2011-05-27 10:50:00,31.6,31.64,31.59,31.64,8600.0,31.6,31.64,31.59,31.64,8600.0
2011-05-27 10:55:00,31.64,31.66,31.61,31.66,9600.0,31.64,31.66,31.61,31.66,9600.0
2011-05-27 11:00:00,31.65,31.72,31.65,31.72,16600.0,31.65,31.72,31.65,31.72,16600.0
2011-05-27 11:05:00,31.72,31.72,31.65,31.67,17800.0,31.72,31.72,31.65,31.67,17800.0
2011-05-27 11:10:00,31.67,31.67,31.61,31.61,11200.0,31.67,31.67,31.61,31.61,11200.0
2011-05-27 11:15:00,31.63,31.65,31.63,31.65,8400.0,31.63,31.65,31.63,31.65,8400.0
2011-05-27 11:20:00,31.64,31.67,31.64,31.66,12800.0,31.64,31.67,31.64,31.66,12800.0
2011-05-27 11:25:00,31.66,31.67,31.62,31.65,11200.0,31.66,31.67,31.62,31.65,11200.0
2011-05-27 11:30:00,31.64,31.64,31.58,31.59,8800.0,31.64,31.64,31.58,31.59,8800.0
2011-05-27 11:35:00,31.59,31.6,31.55,31.56,17800.0,31.59,31.6,31.55,31.56,17800.0
2011-05-27 11:40:00,31.57,31.58,31.56,31.58,7000.0,31.57,31.58,31.56,31.58,7000.0
2011-05-27 11:45:00,31.59,31.64,31.59,31.63,30000.0,31.59,31.64,31.59,31.63,30000.0
2011-05-27 11:50:00,31.63,31.63,31.61,31.61,11600.0,31.63,31.63,31.61,31.61,11600.0
2011-05-27 11:55:00,31.61,31.63,31.61,31.61,8200.0,31.61,31.63,31.61,31.61,8200.0
2011-05-27 12:00:00,31.6,31.61,31.55,31.56,9000.0,31.6,31.61,31.55,31.56,9000.0
2011-05-27 12:05:00,31.56,31.56,31.53,31.55,18200.0,31.56,31.56,31.53,31.55,18200.0
2011-05-27 12:10:00,31.55,31.56,31.54,31.54,8600.0,31.55,31.56,31.54,31.54,8600.0
2011-05-27 12:15:00,31.54,31.54,31.53,31.54,5800.0,31.54,31.54,31.53,31.54,5800.0
2011-05-27 12:20:00,31.55,31.58,31.55,31.57,8000.0,31.55,31.58,31.55,31.57,8000.0
2011-05-27 12:25:00,31.57,31.59,31.57,31.58,3600.0,31.57,31.59,31.57,31.58,3600.0
2011-05-27 12:30:00,31.59,31.61,31.59,31.6,6200.0,31.59,31.61,31.59,31.6,6200.0
2011-05-27 12:35:00,31.6,31.6,31.58,31.58,4800.0,31.6,31.6,31.58,31.58,4800.0
2011-05-27 12:40:00,31.58,31.59,31.57,31.59,9400.0,31.58,31.59,31.57,31.59,9400.0
2011-05-27 12:45:00,31.58,31.59,31.57,31.57,4200.0,31.58,31.59,31.57,31.57,4200.0
2011-05-27 12:50:00,31.59,31.59,31.53,31.53,13800.0,31.59,31.59,31.53,31.53,13800.0
2011-05-27 12:55:00,31.53,31.56,31.53,31.56,5400.0,31.53,31.56,31.53,31.56,5400.0
2011-05-27 13:00:00,31.56,31.57,31.55,31.57,5800.0,31.56,31.57,31.55,31.57,5800.0
2011-05-27 13:05:00,31.56,31.57,31.56,31.57,4000.0,31.56,31.57,31.56,31.57,4000.0
2011-05-27 13:10:00,31.57,31.57,31.56,31.56,4400.0,31.57,31.57,31.56,31.56,4400.0
2011-05-27 13:15:00,31.57,31.59,31.56,31.58,14600.0,31.57,31.59,31.56,31.58,14600.0
2011-05-27 13:20:00,31.58,31.6,31.58,31.6,105000.0,31.58,31.6,31.58,31.6,105000.0
2011-05-27 13:25:00,31.6,31.61,31.58,31.59,4800.0,31.6,31.61,31.58,31.59,4800.0
2011-05-27 13:30:00,31.59,31.6,31.58,31.58,7400.0,31.59,31.6,31.58,31.58,7400.0
2011-05-27 13:35:00,31.58,31.6,31.58,31.59,21400.0,31.58,31.6,31.58,31.59,21400.0
2011-05-27 13:40:00,31.58,31.61,31.58,31.61,6200.0,31.58,31.61,31.58,31.61,6200.0
2011-05-27 13:45:00,31.61,31.61,31.59,31.59,6000.0,31.61,31.61,31.59,31.59,6000.0
2011-05-27 13:50:00,31.59,31.59,31.55,31.57,13800.0,31.59,31.59,31.55,31.57,13800.0
2011-05-27 13:55:00,31.58,31.58,31.55,31.56,10600.0,31.58,31.58,31.55,31.56,10600.0
2011-05-27 14:00:00,31.56,31.58,31.54,31.54,13200.0,31.56,31.58,31.54,31.54,13200.0
2011-05-27 14:05:00,31.54,31.56,31.54,31.56,17000.0,31.54,31.56,31.54,31.56,17000.0
2011-05-27 14:10:00,31.56,31.58,31.56,31.58,8800.0,31.56,31.58,31.56,31.58,8800.0
2011-05-27 14:15:00,31.58,31.6,31.58,31.59,4800.0,31.58,31.6,31.58,31.59,4800.0
2011-05-27 14:20:00,31.59,31.61,31.59,31.6,5600.0,31.59,31.61,31.59,31.6,5600.0
2011-05-27 14:25:00,31.6,31.6,31.59,31.59,4400.0,31.6,31.6,31.59,31.59,4400.0
2011-05-27 14:30:00,31.59,31.61,31.59,31.61,6400.0,31.59,31.61,31.59,31.61,6400.0
2011-05-27 14:35:00,31.61,31.62,31.6,31.61,11000.0,31.61,31.62,31.6,31.61,11000.0
2011-05-27 14:40:00,31.6,31.61,31.57,31.57,20600.0,31.6,31.61,31.57,31.57,20600.0
2011-05-27 14:45:00,31.57,31.59,31.56,31.57,19000.0,31.57,31.59,31.56,31.57,19000.0
2011-05-27 14:50:00,31.57,31.6,31.57,31.6,16200.0,31.57,31.6,31.57,31.6,16200.0
2011-05-27 14:55:00,31.6,31.6,31.57,31.6,24000.0,31.6,31.6,31.57,31.6,24000.0
2011-05-27 15:00:00,31.59,31.61,31.55,31.61,30800.0,31.59,31.61,31.55,31.61,30800.0
2011-05-27 15:05:00,31.6,31.6,31.59,31.6,14800.0,31.6,31.6,31.59,31.6,14800.0
2011-05-27 15:10:00,31.61,31.64,31.6,31.62,22200.0,31.61,31.64,31.6,31.62,22200.0
2011-05-27 15:15:00,31.61,31.61,31.6,31.61,9600.0,31.61,31.61,31.6,31.61,9600.0
2011-05-27 15:20:00,31.61,31.61,31.6,31.61,11200.0,31.61,31.61,31.6,31.61,11200.0
2011-05-27 15:25:00,31.61,31.63,31.59,31.61,21400.0,31.61,31.63,31.59,31.61,21400.0
2011-05-27 15:30:00,31.61,31.61,31.6,31.61,19000.0,31.61,31.61,31.6,31.61,19000.0
2011-05-27 15:35:00,31.63,31.63,31.59,31.59,27200.0,31.63,31.63,31.59,31.59,27200.0
2011-05-27 15:40:00,31.59,31.59,31.57,31.58,22000.0,31.59,31.59,31.57,31.58,22000.0
2011-05-27 15:45:00,31.58,31.59,31.57,31.59,18000.0,31.58,31.59,31.57,31.59,18000.0
2011-05-27 15:50:00,31.58,31.61,31.58,31.58,37400.0,31.58,31.61,31.58,31.58,37400.0
2011-05-27 15:55:00,31.58,31.64,31.58,31.63,94000.0,31.58,31.64,31.58,31.63,94000.0
2011-05-31 09:30:00,31.81,31.88,31.67,31.73,47000.0,31.81,31.88,31.67,31.73,47000.0
2011-05-31 09:35:00,31.74,31.77,31.66,31.66,10800.0,31.74,31.77,31.66,31.66,10800.0
2011-05-31 09:40:00,31.68,31.75,31.65,31.67,20600.0,31.68,31.75,31.65,31.67,20600.0
2011-05-31 09:45:00,31.66,31.68,31.62,31.62,13600.0,31.66,31.68,31.62,31.62,13600.0
2011-05-31 09:50:00,31.63,31.66,31.61,31.62,15800.0,31.63,31.66,31.61,31.62,15800.0
2011-05-31 09:55:00,31.63,31.63,31.53,31.53,17600.0,31.63,31.63,31.53,31.53,17600.0
2011-05-31 10:00:00,31.55,31.55,31.48,31.5,21200.0,31.55,31.55,31.48,31.5,21200.0
2011-05-31 10:05:00,31.52,31.58,31.5,31.58,9800.0,31.52,31.58,31.5,31.58,9800.0
2011-05-31 10:10:00,31.57,31.58,31.5,31.52,15600.0,31.57,31.58,31.5,31.52,15600.0
2011-05-31 10:15:00,31.52,31.54,31.49,31.54,11000.0,31.52,31.54,31.49,31.54,11000.0
2011-05-31 10:20:00,31.54,31.56,31.5,31.55,9000.0,31.54,31.56,31.5,31.55,9000.0
2011-05-31 10:25:00,31.55,31.55,31.51,31.54,16400.0,31.55,31.55,31.51,31.54,16400.0
2011-05-31 10:30:00,31.54,31.55,31.5,31.53,8600.0,31.54,31.55,31.5,31.53,8600.0
2011-05-31 10:35:00,31.54,31.54,31.5,31.5,6000.0,31.54,31.54,31.5,31.5,6000.0
2011-05-31 10:40:00,31.52,31.55,31.52,31.54,8000.0,31.52,31.55,31.52,31.54,8000.0
2011-05-31 10:45:00,31.55,31.61,31.55,31.6,4400.0,31.55,31.61,31.55,31.6,4400.0
2011-05-31 10:50:00,31.59,31.6,31.57,31.6,7600.0,31.59,31.6,31.57,31.6,7600.0
2011-05-31 10:55:00,31.6,31.61,31.58,31.58,6600.0,31.6,31.61,31.58,31.58,6600.0
2011-05-31 11:00:00,31.59,31.61,31.58,31.61,9800.0,31.59,31.61,31.58,31.61,9800.0
2011-05-31 11:05:00,31.61,31.64,31.59,31.61,11400.0,31.61,31.64,31.59,31.61,11400.0
2011-05-31 11:10:00,31.6,31.63,31.6,31.63,10600.0,31.6,31.63,31.6,31.63,10600.0
2011-05-31 11:15:00,31.62,31.63,31.61,31.63,5600.0,31.62,31.63,31.61,31.63,5600.0
2011-05-31 11:20:00,31.63,31.63,31.61,31.61,5600.0,31.63,31.63,31.61,31.61,5600.0
2011-05-31 11:25:00,31.61,31.61,31.57,31.61,14000.0,31.61,31.61,31.57,31.61,14000.0
2011-05-31 11:30:00,31.61,31.61,31.59,31.61,4200.0,31.61,31.61,31.59,31.61,4200.0
2011-05-31 11:35:00,31.61,31.61,31.56,31.57,6800.0,31.61,31.61,31.56,31.57,6800.0
2011-05-31 11:40:00,31.58,31.62,31.58,31.61,4600.0,31.58,31.62,31.58,31.61,4600.0
2011-05-31 11:45:00,31.61,31.63,31.6,31.61,5400.0,31.61,31.63,31.6,31.61,5400.0
2011-05-31 11:50:00,31.61,31.61,31.59,31.59,6800.0,31.61,31.61,31.59,31.59,6800.0
2011-05-31 11:55:00,31.59,31.61,31.55,31.58,4600.0,31.59,31.61,31.55,31.58,4600.0
2011-05-31 12:00:00,31.58,31.59,31.56,31.59,14200.0,31.58,31.59,31.56,31.59,14200.0
2011-05-31 12:05:00,31.59,31.65,31.59,31.65,7600.0,31.59,31.65,31.59,31.65,7600.0
2011-05-31 12:10:00,31.64,31.67,31.62,31.66,13400.0,31.64,31.67,31.62,31.66,13400.0
2011-05-31 12:15:00,31.66,31.68,31.66,31.67,12200.0,31.66,31.68,31.66,31.67,12200.0
2011-05-31 12:20:00,31.68,31.68,31.67,31.68,5800.0,31.68,31.68,31.67,31.68,5800.0
2011-05-31 12:25:00,31.68,31.7,31.68,31.7,6600.0,31.68,31.7,31.68,31.7,6600.0
2011-05-31 12:30:00,31.7,31.7,31.67,31.68,15600.0,31.7,31.7,31.67,31.68,15600.0
2011-05-31 12:35:00,31.68,31.68,31.67,31.68,11200.0,31.68,31.68,31.67,31.68,11200.0
2011-05-31 12:40:00,31.68,31.7,31.68,31.7,19000.0,31.68,31.7,31.68,31.7,19000.0
2011-05-31 12:45:00,31.7,31.73,31.7,31.72,18600.0,31.7,31.73,31.7,31.72,18600.0
2011-05-31 12:50:00,31.72,31.74,31.72,31.74,20200.0,31.72,31.74,31.72,31.74,20200.0
2011-05-31 12:55:00,31.74,31.78,31.74,31.77,23000.0,31.74,31.78,31.74,31.77,23000.0
2011-05-31 13:00:00,31.77,31.79,31.75,31.79,11000.0,31.77,31.79,31.75,31.79,11000.0
2011-05-31 13:05:00,31.78,31.79,31.77,31.78,2600.0,31.78,31.79,31.77,31.78,2600.0
2011-05-31 13:10:00,31.77,31.77,31.74,31.74,11000.0,31.77,31.77,31.74,31.74,11000.0
2011-05-31 13:15:00,31.73,31.74,31.73,31.74,5000.0,31.73,31.74,31.73,31.74,5000.0
2011-05-31 13:20:00,31.74,31.74,31.71,31.71,8200.0,31.74,31.74,31.71,31.71,8200.0
2011-05-31 13:25:00,31.7,31.7,31.69,31.69,7200.0,31.7,31.7,31.69,31.69,7200.0
2011-05-31 13:30:00,31.7,31.7,31.68,31.69,4600.0,31.7,31.7,31.68,31.69,4600.0
2011-05-31 13:35:00,31.69,31.72,31.69,31.7,6800.0,31.69,31.72,31.69,31.7,6800.0
2011-05-31 13:40:00,31.71,31.77,31.7,31.77,11000.0,31.71,31.77,31.7,31.77,11000.0
2011-05-31 13:45:00,31.75,31.8,31.75,31.78,3200.0,31.75,31.8,31.75,31.78,3200.0
2011-05-31 13:50:00,31.78,31.82,31.78,31.81,10200.0,31.78,31.82,31.78,31.81,10200.0
2011-05-31 13:55:00,31.81,31.81,31.77,31.77,6000.0,31.81,31.81,31.77,31.77,6000.0
2011-05-31 14:00:00,31.78,31.78,31.74,31.75,4600.0,31.78,31.78,31.74,31.75,4600.0
2011-05-31 14:05:00,31.75,31.77,31.75,31.77,29600.0,31.75,31.77,31.75,31.77,29600.0
2011-05-31 14:10:00,31.77,31.81,31.75,31.78,28200.0,31.77,31.81,31.75,31.78,28200.0
2011-05-31 14:15:00,31.78,31.78,31.75,31.78,11600.0,31.78,31.78,31.75,31.78,11600.0
2011-05-31 14:20:00,31.78,31.83,31.78,31.83,16800.0,31.78,31.83,31.78,31.83,16800.0
2011-05-31 14:25:00,31.83,31.83,31.79,31.8,10800.0,31.83,31.83,31.79,31.8,10800.0
2011-05-31 14:30:00,31.79,31.82,31.79,31.81,16400.0,31.79,31.82,31.79,31.81,16400.0
2011-05-31 14:35:00,31.8,31.81,31.79,31.8,35000.0,31.8,31.81,31.79,31.8,35000.0
2011-05-31 14:40:00,31.8,31.82,31.8,31.81,32800.0,31.8,31.82,31.8,31.81,32800.0
2011-05-31 14:45:00,31.81,31.82,31.81,31.81,30400.0,31.81,31.82,31.81,31.81,30400.0
2011-05-31 14:50:00,31.81,31.82,31.8,31.8,30200.0,31.81,31.82,31.8,31.8,30200.0
2011-05-31 14:55:00,31.81,31.81,31.78,31.78,18400.0,31.81,31.81,31.78,31.78,18400.0
2011-05-31 15:00:00,31.78,31.78,31.75,31.75,13000.0,31.78,31.78,31.75,31.75,13000.0
2011-05-31 15:05:00,31.75,31.76,31.75,31.75,12600.0,31.75,31.76,31.75,31.75,12600.0
2011-05-31 15:10:00,31.75,31.78,31.75,31.78,24800.0,31.75,31.78,31.75,31.78,24800.0
2011-05-31 15:15:00,31.77,31.78,31.73,31.76,76000.0,31.77,31.78,31.73,31.76,76000.0
2011-05-31 15:20:00,31.77,31.77,31.73,31.75,19400.0,31.77,31.77,31.73,31.75,19400.0
2011-05-31 15:25:00,31.75,31.77,31.72,31.72,19600.0,31.75,31.77,31.72,31.72,19600.0
2011-05-31 15:30:00,31.72,31.72,31.7,31.7,26200.0,31.72,31.72,31.7,31.7,26200.0
2011-05-31 15:35:00,31.7,31.71,31.68,31.69,16000.0,31.7,31.71,31.68,31.69,16000.0
2011-05-31 15:40:00,31.68,31.78,31.68,31.77,28400.0,31.68,31.78,31.68,31.77,28400.0
2011-05-31 15:45:00,31.77,31.8,31.75,31.8,49200.0,31.77,31.8,31.75,31.8,49200.0
2011-05-31 15:50:00,31.8,31.85,31.8,31.84,97200.0,31.8,31.85,31.8,31.84,97200.0
2011-05-31 15:55:00,31.84,31.86,31.84,31.86,119600.0,31.84,31.86,31.84,31.86,119600.0
2011-06-01 09:30:00,31.67,31.73,31.56,31.56,89600.0,31.67,31.73,31.56,31.56,89600.0
2011-06-01 09:35:00,31.56,31.57,31.34,31.39,129200.0,31.56,31.57,31.34,31.39,129200.0
2011-06-01 09:40:00,31.39,31.46,31.39,31.42,21400.0,31.39,31.46,31.39,31.42,21400.0
2011-06-01 09:45:00,31.42,31.46,31.22,31.23,114600.0,31.42,31.46,31.22,31.23,114600.0
2011-06-01 09:50:00,31.23,31.25,31.18,31.23,64800.0,31.23,31.25,31.18,31.23,64800.0
2011-06-01 09:55:00,31.24,31.28,31.2,31.22,69800.0,31.24,31.28,31.2,31.22,69800.0
2011-06-01 10:00:00,31.22,31.3,31.15,31.3,129800.0,31.22,31.3,31.15,31.3,129800.0
2011-06-01 10:05:00,31.3,31.37,31.25,31.27,125000.0,31.3,31.37,31.25,31.27,125000.0
2011-06-01 10:10:00,31.26,31.27,31.19,31.2,57400.0,31.26,31.27,31.19,31.2,57400.0
2011-06-01 10:15:00,31.18,31.27,31.18,31.25,41400.0,31.18,31.27,31.18,31.25,41400.0
2011-06-01 10:20:00,31.26,31.36,31.25,31.36,30200.0,31.26,31.36,31.25,31.36,30200.0
2011-06-01 10:25:00,31.36,31.38,31.26,31.27,52600.0,31.36,31.38,31.26,31.27,52600.0
2011-06-01 10:30:00,31.27,31.28,31.23,31.26,42000.0,31.27,31.28,31.23,31.26,42000.0
2011-06-01 10:35:00,31.26,31.28,31.21,31.23,54600.0,31.26,31.28,31.21,31.23,54600.0
2011-06-01 10:40:00,31.23,31.36,31.23,31.36,80000.0,31.23,31.36,31.23,31.36,80000.0
2011-06-01 10:45:00,31.36,31.38,31.35,31.36,27600.0,31.36,31.38,31.35,31.36,27600.0
2011-06-01 10:50:00,31.37,31.38,31.34,31.36,24000.0,31.37,31.38,31.34,31.36,24000.0
2011-06-01 10:55:00,31.37,31.38,31.35,31.36,23800.0,31.37,31.38,31.35,31.36,23800.0
2011-06-01 11:00:00,31.37,31.38,31.36,31.36,26600.0,31.37,31.38,31.36,31.36,26600.0
2011-06-01 11:05:00,31.36,31.38,31.36,31.37,44800.0,31.36,31.38,31.36,31.37,44800.0
2011-06-01 11:10:00,31.38,31.38,31.35,31.36,26200.0,31.38,31.38,31.35,31.36,26200.0
2011-06-01 11:15:00,31.36,31.37,31.34,31.37,33200.0,31.36,31.37,31.34,31.37,33200.0
2011-06-01 11:20:00,31.38,31.45,31.38,31.45,29800.0,31.38,31.45,31.38,31.45,29800.0
2011-06-01 11:25:00,31.45,31.52,31.44,31.51,29200.0,31.45,31.52,31.44,31.51,29200.0
2011-06-01 11:30:00,31.51,31.53,31.46,31.47,33800.0,31.51,31.53,31.46,31.47,33800.0
2011-06-01 11:35:00,31.46,31.46,31.4,31.4,14000.0,31.46,31.46,31.4,31.4,14000.0
2011-06-01 11:40:00,31.41,31.41,31.38,31.4,18600.0,31.41,31.41,31.38,31.4,18600.0
2011-06-01 11:45:00,31.4,31.43,31.38,31.42,18800.0,31.4,31.43,31.38,31.42,18800.0
2011-06-01 11:50:00,31.43,31.45,31.42,31.43,11600.0,31.43,31.45,31.42,31.43,11600.0
2011-06-01 11:55:00,31.43,31.48,31.43,31.47,14400.0,31.43,31.48,31.43,31.47,14400.0
2011-06-01 12:00:00,31.48,31.5,31.47,31.48,17800.0,31.48,31.5,31.47,31.48,17800.0
2011-06-01 12:05:00,31.47,31.47,31.38,31.38,36800.0,31.47,31.47,31.38,31.38,36800.0
2011-06-01 12:10:00,31.38,31.38,31.35,31.36,15400.0,31.38,31.38,31.35,31.36,15400.0
2011-06-01 12:15:00,31.35,31.36,31.33,31.33,21800.0,31.35,31.36,31.33,31.33,21800.0
2011-06-01 12:20:00,31.33,31.38,31.31,31.38,21600.0,31.33,31.38,31.31,31.38,21600.0
2011-06-01 12:25:00,31.37,31.37,31.36,31.36,15200.0,31.37,31.37,31.36,31.36,15200.0
2011-06-01 12:30:00,31.36,31.38,31.36,31.37,9400.0,31.36,31.38,31.36,31.37,9400.0
2011-06-01 12:35:00,31.37,31.38,31.36,31.36,12800.0,31.37,31.38,31.36,31.36,12800.0
2011-06-01 12:40:00,31.36,31.36,31.32,31.33,14800.0,31.36,31.36,31.32,31.33,14800.0
2011-06-01 12:45:00,31.32,31.33,31.32,31.32,5200.0,31.32,31.33,31.32,31.32,5200.0
2011-06-01 12:50:00,31.32,31.33,31.31,31.32,6000.0,31.32,31.33,31.31,31.32,6000.0
2011-06-01 12:55:00,31.32,31.32,31.3,31.32,16400.0,31.32,31.32,31.3,31.32,16400.0
2011-06-01 13:00:00,31.32,31.37,31.32,31.37,19200.0,31.32,31.37,31.32,31.37,19200.0
2011-06-01 13:05:00,31.37,31.37,31.36,31.37,7400.0,31.37,31.37,31.36,31.37,7400.0
2011-06-01 13:10:00,31.37,31.37,31.35,31.36,25600.0,31.37,31.37,31.35,31.36,25600.0
2011-06-01 13:15:00,31.36,31.39,31.36,31.38,29200.0,31.36,31.39,31.36,31.38,29200.0
2011-06-01 13:20:00,31.39,31.39,31.33,31.36,13400.0,31.39,31.39,31.33,31.36,13400.0
2011-06-01 13:25:00,31.35,31.36,31.31,31.35,19800.0,31.35,31.36,31.31,31.35,19800.0
2011-06-01 13:30:00,31.35,31.38,31.32,31.36,18400.0,31.35,31.38,31.32,31.36,18400.0
2011-06-01 13:35:00,31.36,31.39,31.34,31.38,14800.0,31.36,31.39,31.34,31.38,14800.0
2011-06-01 13:40:00,31.38,31.39,31.37,31.39,13200.0,31.38,31.39,31.37,31.39,13200.0
2011-06-01 13:45:00,31.39,31.4,31.36,31.38,13000.0,31.39,31.4,31.36,31.38,13000.0
2011-06-01 13:50:00,31.38,31.39,31.36,31.37,8600.0,31.38,31.39,31.36,31.37,8600.0
2011-06-01 13:55:00,31.36,31.4,31.36,31.38,16400.0,31.36,31.4,31.36,31.38,16400.0
2011-06-01 14:00:00,31.38,31.38,31.36,31.38,10800.0,31.38,31.38,31.36,31.38,10800.0
2011-06-01 14:05:00,31.38,31.38,31.32,31.33,22800.0,31.38,31.38,31.32,31.33,22800.0
2011-06-01 14:10:00,31.32,31.33,31.3,31.31,16000.0,31.32,31.33,31.3,31.31,16000.0
2011-06-01 14:15:00,31.31,31.36,31.3,31.36,29200.0,31.31,31.36,31.3,31.36,29200.0
2011-06-01 14:20:00,31.36,31.36,31.35,31.36,4200.0,31.36,31.36,31.35,31.36,4200.0
2011-06-01 14:25:00,31.36,31.38,31.35,31.36,41000.0,31.36,31.38,31.35,31.36,41000.0
2011-06-01 14:30:00,31.36,31.36,31.31,31.32,26400.0,31.36,31.36,31.31,31.32,26400.0
2011-06-01 14:35:00,31.32,31.34,31.3,31.34,12200.0,31.32,31.34,31.3,31.34,12200.0
2011-06-01 14:40:00,31.34,31.34,31.28,31.3,36200.0,31.34,31.34,31.28,31.3,36200.0
2011-06-01 14:45:00,31.3,31.35,31.3,31.32,28600.0,31.3,31.35,31.3,31.32,28600.0
2011-06-01 14:50:00,31.32,31.35,31.32,31.35,11600.0,31.32,31.35,31.32,31.35,11600.0
2011-06-01 14:55:00,31.35,31.36,31.33,31.34,27600.0,31.35,31.36,31.33,31.34,27600.0
2011-06-01 15:00:00,31.33,31.36,31.31,31.36,29800.0,31.33,31.36,31.31,31.36,29800.0
2011-06-01 15:05:00,31.36,31.38,31.35,31.36,32000.0,31.36,31.38,31.35,31.36,32000.0
2011-06-01 15:10:00,31.36,31.37,31.35,31.36,39000.0,31.36,31.37,31.35,31.36,39000.0
2011-06-01 15:15:00,31.36,31.38,31.32,31.36,49200.0,31.36,31.38,31.32,31.36,49200.0
2011-06-01 15:20:00,31.37,31.38,31.33,31.34,57800.0,31.37,31.38,31.33,31.34,57800.0
2011-06-01 15:25:00,31.34,31.34,31.32,31.32,22800.0,31.34,31.34,31.32,31.32,22800.0
2011-06-01 15:30:00,31.32,31.33,31.27,31.27,43400.0,31.32,31.33,31.27,31.27,43400.0
2011-06-01 15:35:00,31.27,31.28,31.27,31.28,21600.0,31.27,31.28,31.27,31.28,21600.0
2011-06-01 15:40:00,31.28,31.3,31.24,31.29,61200.0,31.28,31.3,31.24,31.29,61200.0
2011-06-01 15:45:00,31.29,31.31,31.27,31.3,121200.0,31.29,31.31,31.27,31.3,121200.0
2011-06-01 15:50:00,31.31,31.36,31.29,31.35,171200.0,31.31,31.36,31.29,31.35,171200.0
2011-06-01 15:55:00,31.36,31.36,31.31,31.34,250400.0,31.36,31.36,31.31,31.34,250400.0
2011-06-02 09:30:00,31.28,31.47,31.17,31.25,42800.0,31.28,31.47,31.17,31.25,42800.0
2011-06-02 09:35:00,31.24,31.29,31.18,31.2,13200.0,31.24,31.29,31.18,31.2,13200.0
2011-06-02 09:40:00,31.17,31.21,31.02,31.03,29800.0,31.17,31.21,31.02,31.03,29800.0
2011-06-02 09:45:00,31.02,31.06,30.95,31.02,21000.0,31.02,31.06,30.95,31.02,21000.0
2011-06-02 09:50:00,31.01,31.16,31.0,31.1,46600.0,31.01,31.16,31.0,31.1,46600.0
2011-06-02 09:55:00,31.09,31.23,31.08,31.23,35000.0,31.09,31.23,31.08,31.23,35000.0
2011-06-02 10:00:00,31.18,31.19,31.11,31.19,15200.0,31.18,31.19,31.11,31.19,15200.0
2011-06-02 10:05:00,31.21,31.27,31.18,31.21,25600.0,31.21,31.27,31.18,31.21,25600.0
2011-06-02 10:10:00,31.2,31.3,31.18,31.25,51000.0,31.2,31.3,31.18,31.25,51000.0
2011-06-02 10:15:00,31.23,31.28,31.18,31.19,63200.0,31.23,31.28,31.18,31.19,63200.0
2011-06-02 10:20:00,31.19,31.2,31.08,31.08,35400.0,31.19,31.2,31.08,31.08,35400.0
2011-06-02 10:25:00,31.1,31.11,31.06,31.11,12600.0,31.1,31.11,31.06,31.11,12600.0
2011-06-02 10:30:00,31.13,31.13,31.09,31.13,13600.0,31.13,31.13,31.09,31.13,13600.0
2011-06-02 10:35:00,31.13,31.13,31.11,31.11,65000.0,31.13,31.13,31.11,31.11,65000.0
2011-06-02 10:40:00,31.11,31.14,31.11,31.13,37200.0,31.11,31.14,31.11,31.13,37200.0
2011-06-02 10:45:00,31.15,31.15,31.11,31.14,22400.0,31.15,31.15,31.11,31.14,22400.0
2011-06-02 10:50:00,31.14,31.18,31.1,31.11,21400.0,31.14,31.18,31.1,31.11,21400.0
2011-06-02 10:55:00,31.11,31.11,31.08,31.08,6400.0,31.11,31.11,31.08,31.08,6400.0
2011-06-02 11:00:00,31.08,31.09,31.06,31.09,7200.0,31.08,31.09,31.06,31.09,7200.0
2011-06-02 11:05:00,31.11,31.11,31.06,31.07,6400.0,31.11,31.11,31.06,31.07,6400.0
2011-06-02 11:10:00,31.08,31.09,31.04,31.05,10200.0,31.08,31.09,31.04,31.05,10200.0
2011-06-02 11:15:00,31.07,31.07,30.99,31.0,25200.0,31.07,31.07,30.99,31.0,25200.0
2011-06-02 11:20:00,31.01,31.03,30.98,31.03,20200.0,31.01,31.03,30.98,31.03,20200.0
2011-06-02 11:25:00,31.02,31.02,30.96,30.98,24000.0,31.02,31.02,30.96,30.98,24000.0
2011-06-02 11:30:00,30.99,31.01,30.97,30.99,43000.0,30.99,31.01,30.97,30.99,43000.0
2011-06-02 11:35:00,31.0,31.04,30.97,30.98,52800.0,31.0,31.04,30.97,30.98,52800.0
2011-06-02 11:40:00,30.98,31.06,30.96,31.0,109200.0,30.98,31.06,30.96,31.0,109200.0
2011-06-02 11:45:00,31.0,31.0,30.95,30.95,60400.0,31.0,31.0,30.95,30.95,60400.0
2011-06-02 11:50:00,30.95,31.02,30.95,30.99,41200.0,30.95,31.02,30.95,30.99,41200.0
2011-06-02 11:55:00,30.98,31.01,30.98,30.98,27400.0,30.98,31.01,30.98,30.98,27400.0
2011-06-02 12:00:00,30.97,30.99,30.96,30.97,34600.0,30.97,30.99,30.96,30.97,34600.0
2011-06-02 12:05:00,30.96,30.97,30.93,30.95,33200.0,30.96,30.97,30.93,30.95,33200.0
2011-06-02 12:10:00,30.94,30.97,30.93,30.95,22000.0,30.94,30.97,30.93,30.95,22000.0
2011-06-02 12:15:00,30.95,30.96,30.92,30.94,29200.0,30.95,30.96,30.92,30.94,29200.0
2011-06-02 12:20:00,30.93,30.95,30.92,30.92,20600.0,30.93,30.95,30.92,30.92,20600.0
2011-06-02 12:25:00,30.92,30.98,30.92,30.98,151200.0,30.92,30.98,30.92,30.98,151200.0
2011-06-02 12:30:00,30.98,31.0,30.84,30.85,143800.0,30.98,31.0,30.84,30.85,143800.0
2011-06-02 12:35:00,30.84,30.86,30.84,30.86,31600.0,30.84,30.86,30.84,30.86,31600.0
2011-06-02 12:40:00,30.85,30.86,30.84,30.86,10600.0,30.85,30.86,30.84,30.86,10600.0
2011-06-02 12:45:00,30.84,30.86,30.82,30.84,64400.0,30.84,30.86,30.82,30.84,64400.0
2011-06-02 12:50:00,30.84,30.92,30.83,30.9,22800.0,30.84,30.92,30.83,30.9,22800.0
2011-06-02 12:55:00,30.91,30.92,30.86,30.89,11600.0,30.91,30.92,30.86,30.89,11600.0
2011-06-02 13:00:00,30.88,30.93,30.88,30.92,7400.0,30.88,30.93,30.88,30.92,7400.0
2011-06-02 13:05:00,30.93,30.93,30.88,30.89,22200.0,30.93,30.93,30.88,30.89,22200.0
2011-06-02 13:10:00,30.89,30.9,30.87,30.89,17200.0,30.89,30.9,30.87,30.89,17200.0
2011-06-02 13:15:00,30.89,30.9,30.88,30.9,8000.0,30.89,30.9,30.88,30.9,8000.0
2011-06-02 13:20:00,30.9,30.9,30.88,30.88,29200.0,30.9,30.9,30.88,30.88,29200.0
2011-06-02 13:25:00,30.89,30.9,30.88,30.89,16400.0,30.89,30.9,30.88,30.89,16400.0
2011-06-02 13:30:00,30.9,30.9,30.88,30.88,43400.0,30.9,30.9,30.88,30.88,43400.0
2011-06-02 13:35:00,30.9,30.92,30.89,30.91,10400.0,30.9,30.92,30.89,30.91,10400.0
2011-06-02 13:40:00,30.91,30.93,30.91,30.93,14800.0,30.91,30.93,30.91,30.93,14800.0
2011-06-02 13:45:00,30.93,30.93,30.92,30.93,4600.0,30.93,30.93,30.92,30.93,4600.0
2011-06-02 13:50:00,30.93,30.93,30.92,30.93,5600.0,30.93,30.93,30.92,30.93,5600.0
2011-06-02 13:55:00,30.93,30.95,30.92,30.95,17200.0,30.93,30.95,30.92,30.95,17200.0
2011-06-02 14:00:00,30.95,30.97,30.95,30.95,13600.0,30.95,30.97,30.95,30.95,13600.0
2011-06-02 14:05:00,30.95,30.96,30.94,30.95,5400.0,30.95,30.96,30.94,30.95,5400.0
2011-06-02 14:10:00,30.95,30.96,30.95,30.96,42800.0,30.95,30.96,30.95,30.96,42800.0
2011-06-02 14:15:00,30.97,30.97,30.93,30.95,40400.0,30.97,30.97,30.93,30.95,40400.0
2011-06-02 14:20:00,30.95,30.97,30.95,30.97,53200.0,30.95,30.97,30.95,30.97,53200.0
2011-06-02 14:25:00,30.96,30.97,30.96,30.97,9600.0,30.96,30.97,30.96,30.97,9600.0
2011-06-02 14:30:00,30.96,30.97,30.96,30.97,12600.0,30.96,30.97,30.96,30.97,12600.0
2011-06-02 14:35:00,30.97,30.97,30.95,30.96,12800.0,30.97,30.97,30.95,30.96,12800.0
2011-06-02 14:40:00,30.96,30.97,30.95,30.96,14200.0,30.96,30.97,30.95,30.96,14200.0
2011-06-02 14:45:00,30.96,30.97,30.96,30.96,13600.0,30.96,30.97,30.96,30.96,13600.0
2011-06-02 14:50:00,30.96,30.97,30.95,30.96,58400.0,30.96,30.97,30.95,30.96,58400.0
2011-06-02 14:55:00,30.96,30.97,30.95,30.97,14000.0,30.96,30.97,30.95,30.97,14000.0
2011-06-02 15:00:00,30.96,30.97,30.96,30.97,48200.0,30.96,30.97,30.96,30.97,48200.0
2011-06-02 15:05:00,30.97,30.98,30.97,30.98,58600.0,30.97,30.98,30.97,30.98,58600.0
2011-06-02 15:10:00,30.98,30.99,30.98,30.99,113800.0,30.98,30.99,30.98,30.99,113800.0
2011-06-02 15:15:00,30.98,30.99,30.98,30.99,83600.0,30.98,30.99,30.98,30.99,83600.0
2011-06-02 15:20:00,30.99,30.99,30.96,30.96,81000.0,30.99,30.99,30.96,30.96,81000.0
2011-06-02 15:25:00,30.96,30.97,30.93,30.93,19000.0,30.96,30.97,30.93,30.93,19000.0
2011-06-02 15:30:00,30.93,30.94,30.91,30.93,32200.0,30.93,30.94,30.91,30.93,32200.0
2011-06-02 15:35:00,30.94,30.97,30.93,30.93,22600.0,30.94,30.97,30.93,30.93,22600.0
2011-06-02 15:40:00,30.93,31.0,30.93,31.0,50200.0,30.93,31.0,30.93,31.0,50200.0
2011-06-02 15:45:00,31.0,31.0,30.98,31.0,93400.0,31.0,31.0,30.98,31.0,93400.0
2011-06-02 15:50:00,31.0,31.0,30.99,30.99,131000.0,31.0,31.0,30.99,30.99,131000.0
2011-06-02 15:55:00,30.99,31.03,30.97,30.98,196600.0,30.99,31.03,30.97,30.98,196600.0
2011-06-03 09:30:00,30.78,30.81,30.52,30.66,57000.0,30.78,30.81,30.52,30.66,57000.0
2011-06-03 09:35:00,30.69,30.72,30.59,30.68,172200.0,30.69,30.72,30.59,30.68,172200.0
2011-06-03 09:40:00,30.68,30.73,30.63,30.66,114800.0,30.68,30.73,30.63,30.66,114800.0
2011-06-03 09:45:00,30.66,30.75,30.66,30.74,227200.0,30.66,30.75,30.66,30.74,227200.0
2011-06-03 09:50:00,30.75,30.79,30.72,30.75,77600.0,30.75,30.79,30.72,30.75,77600.0
2011-06-03 09:55:00,30.75,30.77,30.72,30.72,111400.0,30.75,30.77,30.72,30.72,111400.0
2011-06-03 10:00:00,30.71,30.76,30.68,30.75,30000.0,30.71,30.76,30.68,30.75,30000.0
2011-06-03 10:05:00,30.75,30.78,30.73,30.76,19600.0,30.75,30.78,30.73,30.76,19600.0
2011-06-03 10:10:00,30.78,30.78,30.73,30.74,35800.0,30.78,30.78,30.73,30.74,35800.0
2011-06-03 10:15:00,30.75,30.77,30.73,30.75,10600.0,30.75,30.77,30.73,30.75,10600.0
2011-06-03 10:20:00,30.75,30.75,30.73,30.74,38400.0,30.75,30.75,30.73,30.74,38400.0
2011-06-03 10:25:00,30.74,30.82,30.74,30.8,30400.0,30.74,30.82,30.74,30.8,30400.0
2011-06-03 10:30:00,30.82,30.86,30.81,30.86,7600.0,30.82,30.86,30.81,30.86,7600.0
2011-06-03 10:35:00,30.87,30.88,30.84,30.84,10600.0,30.87,30.88,30.84,30.84,10600.0
2011-06-03 10:40:00,30.85,30.87,30.83,30.84,15000.0,30.85,30.87,30.83,30.84,15000.0
2011-06-03 10:45:00,30.85,30.86,30.8,30.81,119000.0,30.85,30.86,30.8,30.81,119000.0
2011-06-03 10:50:00,30.8,30.86,30.8,30.83,18000.0,30.8,30.86,30.8,30.83,18000.0
2011-06-03 10:55:00,30.85,30.86,30.83,30.84,15000.0,30.85,30.86,30.83,30.84,15000.0
2011-06-03 11:00:00,30.84,30.84,30.8,30.82,89000.0,30.84,30.84,30.8,30.82,89000.0
2011-06-03 11:05:00,30.82,30.85,30.81,30.84,45400.0,30.82,30.85,30.81,30.84,45400.0
2011-06-03 11:10:00,30.83,30.84,30.8,30.82,13200.0,30.83,30.84,30.8,30.82,13200.0
2011-06-03 11:15:00,30.82,30.85,30.81,30.85,28400.0,30.82,30.85,30.81,30.85,28400.0
2011-06-03 11:20:00,30.85,30.91,30.85,30.86,76200.0,30.85,30.91,30.85,30.86,76200.0
2011-06-03 11:25:00,30.86,30.86,30.81,30.82,25000.0,30.86,30.86,30.81,30.82,25000.0
2011-06-03 11:30:00,30.83,30.88,30.83,30.88,39600.0,30.83,30.88,30.83,30.88,39600.0
2011-06-03 11:35:00,30.87,30.88,30.84,30.85,32600.0,30.87,30.88,30.84,30.85,32600.0
2011-06-03 11:40:00,30.85,30.85,30.8,30.82,56000.0,30.85,30.85,30.8,30.82,56000.0
2011-06-03 11:45:00,30.82,30.83,30.8,30.83,41400.0,30.82,30.83,30.8,30.83,41400.0
2011-06-03 11:50:00,30.82,30.88,30.82,30.88,56600.0,30.82,30.88,30.82,30.88,56600.0
2011-06-03 11:55:00,30.87,30.89,30.86,30.89,7600.0,30.87,30.89,30.86,30.89,7600.0
2011-06-03 12:00:00,30.89,30.96,30.89,30.92,294400.0,30.89,30.96,30.89,30.92,294400.0
2011-06-03 12:05:00,30.92,30.96,30.91,30.95,78600.0,30.92,30.96,30.91,30.95,78600.0
2011-06-03 12:10:00,30.95,30.95,30.92,30.93,177800.0,30.95,30.95,30.92,30.93,177800.0
2011-06-03 12:15:00,30.93,30.95,30.93,30.95,33400.0,30.93,30.95,30.93,30.95,33400.0
2011-06-03 12:20:00,30.95,30.96,30.93,30.93,10000.0,30.95,30.96,30.93,30.93,10000.0
2011-06-03 12:25:00,30.95,30.95,30.93,30.95,8600.0,30.95,30.95,30.93,30.95,8600.0
2011-06-03 12:30:00,30.95,30.99,30.95,30.99,12600.0,30.95,30.99,30.95,30.99,12600.0
2011-06-03 12:35:00,30.99,31.05,30.99,31.05,130600.0,30.99,31.05,30.99,31.05,130600.0
2011-06-03 12:40:00,31.05,31.09,31.04,31.09,26800.0,31.05,31.09,31.04,31.09,26800.0
2011-06-03 12:45:00,31.09,31.11,31.09,31.11,14600.0,31.09,31.11,31.09,31.11,14600.0
2011-06-03 12:50:00,31.11,31.11,31.09,31.11,15400.0,31.11,31.11,31.09,31.11,15400.0
2011-06-03 12:55:00,31.11,31.11,31.09,31.1,60200.0,31.11,31.11,31.09,31.1,60200.0
2011-06-03 13:00:00,31.1,31.1,31.09,31.1,9200.0,31.1,31.1,31.09,31.1,9200.0
2011-06-03 13:05:00,31.1,31.1,31.09,31.1,7200.0,31.1,31.1,31.09,31.1,7200.0
2011-06-03 13:10:00,31.1,31.11,31.09,31.1,64400.0,31.1,31.11,31.09,31.1,64400.0
2011-06-03 13:15:00,31.1,31.11,31.09,31.09,7200.0,31.1,31.11,31.09,31.09,7200.0
2011-06-03 13:20:00,31.1,31.1,31.04,31.05,24400.0,31.1,31.1,31.04,31.05,24400.0
2011-06-03 13:25:00,31.05,31.05,31.0,31.0,13000.0,31.05,31.05,31.0,31.0,13000.0
2011-06-03 13:30:00,31.0,31.01,30.93,30.94,15400.0,31.0,31.01,30.93,30.94,15400.0
2011-06-03 13:35:00,30.93,30.95,30.93,30.94,19600.0,30.93,30.95,30.93,30.94,19600.0
2011-06-03 13:40:00,30.94,30.95,30.93,30.94,15000.0,30.94,30.95,30.93,30.94,15000.0
2011-06-03 13:45:00,30.94,30.95,30.94,30.94,14000.0,30.94,30.95,30.94,30.94,14000.0
2011-06-03 13:50:00,30.93,30.96,30.93,30.95,11000.0,30.93,30.96,30.93,30.95,11000.0
2011-06-03 13:55:00,30.95,30.95,30.93,30.95,44400.0,30.95,30.95,30.93,30.95,44400.0
2011-06-03 14:00:00,30.94,30.95,30.93,30.93,29600.0,30.94,30.95,30.93,30.93,29600.0
2011-06-03 14:05:00,30.93,30.93,30.88,30.88,16400.0,30.93,30.93,30.88,30.88,16400.0
2011-06-03 14:10:00,30.88,30.89,30.86,30.87,12200.0,30.88,30.89,30.86,30.87,12200.0
2011-06-03 14:15:00,30.86,30.87,30.85,30.86,6400.0,30.86,30.87,30.85,30.86,6400.0
2011-06-03 14:20:00,30.86,30.87,30.83,30.83,13800.0,30.86,30.87,30.83,30.83,13800.0
2011-06-03 14:25:00,30.84,30.84,30.82,30.84,16400.0,30.84,30.84,30.82,30.84,16400.0
2011-06-03 14:30:00,30.83,30.84,30.82,30.83,38600.0,30.83,30.84,30.82,30.83,38600.0
2011-06-03 14:35:00,30.83,30.84,30.78,30.84,117200.0,30.83,30.84,30.78,30.84,117200.0
2011-06-03 14:40:00,30.85,30.93,30.84,30.93,9800.0,30.85,30.93,30.84,30.93,9800.0
2011-06-03 14:45:00,30.93,30.95,30.92,30.92,10600.0,30.93,30.95,30.92,30.92,10600.0
2011-06-03 14:50:00,30.92,30.93,30.89,30.89,8200.0,30.92,30.93,30.89,30.89,8200.0
2011-06-03 14:55:00,30.89,30.89,30.85,30.85,16400.0,30.89,30.89,30.85,30.85,16400.0
2011-06-03 15:00:00,30.84,30.85,30.81,30.84,25400.0,30.84,30.85,30.81,30.84,25400.0
2011-06-03 15:05:00,30.83,30.85,30.81,30.84,28800.0,30.83,30.85,30.81,30.84,28800.0
2011-06-03 15:10:00,30.83,30.84,30.81,30.83,13600.0,30.83,30.84,30.81,30.83,13600.0
2011-06-03 15:15:00,30.82,30.84,30.81,30.82,31800.0,30.82,30.84,30.81,30.82,31800.0
2011-06-03 15:20:00,30.82,30.83,30.82,30.83,30600.0,30.82,30.83,30.82,30.83,30600.0
2011-06-03 15:25:00,30.83,30.84,30.82,30.83,48000.0,30.83,30.84,30.82,30.83,48000.0
2011-06-03 15:30:00,30.83,30.88,30.83,30.87,43400.0,30.83,30.88,30.83,30.87,43400.0
2011-06-03 15:35:00,30.86,30.9,30.86,30.89,33200.0,30.86,30.9,30.86,30.89,33200.0
2011-06-03 15:40:00,30.9,30.92,30.86,30.86,41800.0,30.9,30.92,30.86,30.86,41800.0
2011-06-03 15:45:00,30.86,30.86,30.82,30.82,46600.0,30.86,30.86,30.82,30.82,46600.0
2011-06-03 15:50:00,30.83,30.84,30.78,30.79,88400.0,30.83,30.84,30.78,30.79,88400.0
2011-06-03 15:55:00,30.79,30.83,30.78,30.79,197400.0,30.79,30.83,30.78,30.79,197400.0
2011-06-06 09:30:00,30.71,30.84,30.58,30.66,41000.0,30.71,30.84,30.58,30.66,41000.0
2011-06-06 09:35:00,30.63,30.7,30.63,30.64,35400.0,30.63,30.7,30.63,30.64,35400.0
2011-06-06 09:40:00,30.65,30.67,30.58,30.61,107200.0,30.65,30.67,30.58,30.61,107200.0
2011-06-06 09:45:00,30.61,30.65,30.61,30.64,48600.0,30.61,30.65,30.61,30.64,48600.0
2011-06-06 09:50:00,30.64,30.64,30.59,30.6,19400.0,30.64,30.64,30.59,30.6,19400.0
2011-06-06 09:55:00,30.61,30.61,30.58,30.59,8000.0,30.61,30.61,30.58,30.59,8000.0
2011-06-06 10:00:00,30.57,30.6,30.51,30.51,12800.0,30.57,30.6,30.51,30.51,12800.0
2011-06-06 10:05:00,30.51,30.54,30.51,30.52,49600.0,30.51,30.54,30.51,30.52,49600.0
2011-06-06 10:10:00,30.52,30.55,30.52,30.53,25000.0,30.52,30.55,30.52,30.53,25000.0
2011-06-06 10:15:00,30.53,30.55,30.52,30.53,21800.0,30.53,30.55,30.52,30.53,21800.0
2011-06-06 10:20:00,30.53,30.63,30.53,30.62,26800.0,30.53,30.63,30.53,30.62,26800.0
2011-06-06 10:25:00,30.62,30.63,30.55,30.55,116800.0,30.62,30.63,30.55,30.55,116800.0
2011-06-06 10:30:00,30.56,30.6,30.55,30.59,133600.0,30.56,30.6,30.55,30.59,133600.0
2011-06-06 10:35:00,30.59,30.63,30.58,30.6,150000.0,30.59,30.63,30.58,30.6,150000.0
2011-06-06 10:40:00,30.6,30.63,30.6,30.61,44600.0,30.6,30.63,30.6,30.61,44600.0
2011-06-06 10:45:00,30.61,30.64,30.6,30.64,64600.0,30.61,30.64,30.6,30.64,64600.0
2011-06-06 10:50:00,30.64,30.64,30.63,30.63,20800.0,30.64,30.64,30.63,30.63,20800.0
2011-06-06 10:55:00,30.63,30.64,30.63,30.63,12600.0,30.63,30.64,30.63,30.63,12600.0
2011-06-06 11:00:00,30.63,30.68,30.62,30.67,35800.0,30.63,30.68,30.62,30.67,35800.0
2011-06-06 11:05:00,30.68,30.68,30.66,30.66,14200.0,30.68,30.68,30.66,30.66,14200.0
2011-06-06 11:10:00,30.66,30.68,30.65,30.68,18200.0,30.66,30.68,30.65,30.68,18200.0
2011-06-06 11:15:00,30.69,30.7,30.68,30.7,13200.0,30.69,30.7,30.68,30.7,13200.0
2011-06-06 11:20:00,30.69,30.73,30.68,30.7,12400.0,30.69,30.73,30.68,30.7,12400.0
2011-06-06 11:25:00,30.7,30.71,30.7,30.7,6600.0,30.7,30.71,30.7,30.7,6600.0
2011-06-06 11:30:00,30.7,30.7,30.68,30.68,8600.0,30.7,30.7,30.68,30.68,8600.0
2011-06-06 11:35:00,30.69,30.73,30.68,30.68,10600.0,30.69,30.73,30.68,30.68,10600.0
2011-06-06 11:40:00,30.68,30.71,30.68,30.69,10000.0,30.68,30.71,30.68,30.69,10000.0
2011-06-06 11:45:00,30.68,30.71,30.66,30.71,15200.0,30.68,30.71,30.66,30.71,15200.0
2011-06-06 11:50:00,30.71,30.74,30.71,30.74,35200.0,30.71,30.74,30.71,30.74,35200.0
2011-06-06 11:55:00,30.74,30.76,30.74,30.75,8000.0,30.74,30.76,30.74,30.75,8000.0
2011-06-06 12:00:00,30.75,30.77,30.75,30.75,27200.0,30.75,30.77,30.75,30.75,27200.0
2011-06-06 12:05:00,30.75,30.79,30.75,30.78,21600.0,30.75,30.79,30.75,30.78,21600.0
2011-06-06 12:10:00,30.78,30.8,30.77,30.8,14200.0,30.78,30.8,30.77,30.8,14200.0
2011-06-06 12:15:00,30.79,30.79,30.78,30.78,12000.0,30.79,30.79,30.78,30.78,12000.0
2011-06-06 12:20:00,30.78,30.79,30.77,30.78,10000.0,30.78,30.79,30.77,30.78,10000.0
2011-06-06 12:25:00,30.78,30.79,30.77,30.78,10200.0,30.78,30.79,30.77,30.78,10200.0
2011-06-06 12:30:00,30.78,30.82,30.77,30.82,14800.0,30.78,30.82,30.77,30.82,14800.0
2011-06-06 12:35:00,30.82,30.82,30.79,30.81,8400.0,30.82,30.82,30.79,30.81,8400.0
2011-06-06 12:40:00,30.81,30.81,30.78,30.78,4400.0,30.81,30.81,30.78,30.78,4400.0
2011-06-06 12:45:00,30.78,30.79,30.78,30.79,4200.0,30.78,30.79,30.78,30.79,4200.0
2011-06-06 12:50:00,30.8,30.83,30.8,30.83,6200.0,30.8,30.83,30.8,30.83,6200.0
2011-06-06 12:55:00,30.83,30.85,30.83,30.84,6200.0,30.83,30.85,30.83,30.84,6200.0
2011-06-06 13:00:00,30.84,30.84,30.78,30.78,10000.0,30.84,30.84,30.78,30.78,10000.0
2011-06-06 13:05:00,30.79,30.79,30.78,30.78,7000.0,30.79,30.79,30.78,30.78,7000.0
2011-06-06 13:10:00,30.77,30.83,30.77,30.82,8400.0,30.77,30.83,30.77,30.82,8400.0
2011-06-06 13:15:00,30.84,30.85,30.79,30.8,30000.0,30.84,30.85,30.79,30.8,30000.0
2011-06-06 13:20:00,30.8,30.81,30.79,30.8,16400.0,30.8,30.81,30.79,30.8,16400.0
2011-06-06 13:25:00,30.79,30.8,30.79,30.79,18800.0,30.79,30.8,30.79,30.79,18800.0
2011-06-06 13:30:00,30.79,30.81,30.79,30.81,40600.0,30.79,30.81,30.79,30.81,40600.0
2011-06-06 13:35:00,30.81,30.83,30.81,30.83,6200.0,30.81,30.83,30.81,30.83,6200.0
2011-06-06 13:40:00,30.83,30.84,30.79,30.8,11000.0,30.83,30.84,30.79,30.8,11000.0
2011-06-06 13:45:00,30.8,30.82,30.79,30.82,11600.0,30.8,30.82,30.79,30.82,11600.0
2011-06-06 13:50:00,30.83,30.85,30.82,30.83,6800.0,30.83,30.85,30.82,30.83,6800.0
2011-06-06 13:55:00,30.82,30.83,30.8,30.82,8800.0,30.82,30.83,30.8,30.82,8800.0
2011-06-06 14:00:00,30.82,30.84,30.82,30.83,8400.0,30.82,30.84,30.82,30.83,8400.0
2011-06-06 14:05:00,30.83,30.84,30.8,30.84,17200.0,30.83,30.84,30.8,30.84,17200.0
2011-06-06 14:10:00,30.84,30.85,30.81,30.82,15000.0,30.84,30.85,30.81,30.82,15000.0
2011-06-06 14:15:00,30.84,30.85,30.83,30.83,26800.0,30.84,30.85,30.83,30.83,26800.0
2011-06-06 14:20:00,30.83,30.86,30.83,30.86,13000.0,30.83,30.86,30.83,30.86,13000.0
2011-06-06 14:25:00,30.86,30.86,30.84,30.84,8400.0,30.86,30.86,30.84,30.84,8400.0
2011-06-06 14:30:00,30.84,30.84,30.83,30.83,15400.0,30.84,30.84,30.83,30.83,15400.0
2011-06-06 14:35:00,30.83,30.85,30.83,30.84,11400.0,30.83,30.85,30.83,30.84,11400.0
2011-06-06 14:40:00,30.84,30.86,30.83,30.86,9600.0,30.84,30.86,30.83,30.86,9600.0
2011-06-06 14:45:00,30.86,30.86,30.82,30.83,11400.0,30.86,30.86,30.82,30.83,11400.0
2011-06-06 14:50:00,30.84,30.84,30.8,30.81,7400.0,30.84,30.84,30.8,30.81,7400.0
2011-06-06 14:55:00,30.81,30.82,30.8,30.82,9800.0,30.81,30.82,30.8,30.82,9800.0
2011-06-06 15:00:00,30.81,30.82,30.8,30.8,13200.0,30.81,30.82,30.8,30.8,13200.0
2011-06-06 15:05:00,30.8,30.81,30.79,30.81,26600.0,30.8,30.81,30.79,30.81,26600.0
2011-06-06 15:10:00,30.8,30.81,30.77,30.8,97800.0,30.8,30.81,30.77,30.8,97800.0
2011-06-06 15:15:00,30.79,30.81,30.78,30.81,53600.0,30.79,30.81,30.78,30.81,53600.0
2011-06-06 15:20:00,30.81,30.81,30.79,30.8,18600.0,30.81,30.81,30.79,30.8,18600.0
2011-06-06 15:25:00,30.79,30.8,30.74,30.75,44400.0,30.79,30.8,30.74,30.75,44400.0
2011-06-06 15:30:00,30.75,30.79,30.75,30.79,16000.0,30.75,30.79,30.75,30.79,16000.0
2011-06-06 15:35:00,30.78,30.78,30.75,30.76,9600.0,30.78,30.78,30.75,30.76,9600.0
2011-06-06 15:40:00,30.77,30.81,30.77,30.8,14800.0,30.77,30.81,30.77,30.8,14800.0
2011-06-06 15:45:00,30.8,30.81,30.77,30.79,30600.0,30.8,30.81,30.77,30.79,30600.0
2011-06-06 15:50:00,30.79,30.79,30.75,30.75,49800.0,30.79,30.79,30.75,30.75,49800.0
2011-06-06 15:55:00,30.75,30.79,30.73,30.75,90800.0,30.75,30.79,30.73,30.75,90800.0
2011-06-07 09:30:00,30.78,30.99,30.75,30.99,53400.0,30.78,30.99,30.75,30.99,53400.0
2011-06-07 09:35:00,30.99,31.17,30.95,31.16,71600.0,30.99,31.17,30.95,31.16,71600.0
2011-06-07 09:40:00,31.16,31.24,31.13,31.2,79200.0,31.16,31.24,31.13,31.2,79200.0
2011-06-07 09:45:00,31.18,31.23,31.13,31.23,76400.0,31.18,31.23,31.13,31.23,76400.0
2011-06-07 09:50:00,31.22,31.38,31.21,31.37,52600.0,31.22,31.38,31.21,31.37,52600.0
2011-06-07 09:55:00,31.36,31.36,31.24,31.32,55600.0,31.36,31.36,31.24,31.32,55600.0
2011-06-07 10:00:00,31.33,31.36,31.31,31.31,23800.0,31.33,31.36,31.31,31.31,23800.0
2011-06-07 10:05:00,31.31,31.42,31.31,31.4,35600.0,31.31,31.42,31.31,31.4,35600.0
2011-06-07 10:10:00,31.41,31.5,31.41,31.48,125800.0,31.41,31.5,31.41,31.48,125800.0
2011-06-07 10:15:00,31.48,31.52,31.47,31.5,186200.0,31.48,31.52,31.47,31.5,186200.0
2011-06-07 10:20:00,31.49,31.5,31.33,31.35,60800.0,31.49,31.5,31.33,31.35,60800.0
2011-06-07 10:25:00,31.33,31.34,31.25,31.28,32800.0,31.33,31.34,31.25,31.28,32800.0
2011-06-07 10:30:00,31.26,31.38,31.26,31.38,56000.0,31.26,31.38,31.26,31.38,56000.0
2011-06-07 10:35:00,31.37,31.45,31.37,31.45,25200.0,31.37,31.45,31.37,31.45,25200.0
2011-06-07 10:40:00,31.43,31.5,31.43,31.48,25000.0,31.43,31.5,31.43,31.48,25000.0
2011-06-07 10:45:00,31.47,31.47,31.43,31.45,27000.0,31.47,31.47,31.43,31.45,27000.0
2011-06-07 10:50:00,31.46,31.5,31.45,31.49,12000.0,31.46,31.5,31.45,31.49,12000.0
2011-06-07 10:55:00,31.48,31.5,31.47,31.49,24200.0,31.48,31.5,31.47,31.49,24200.0
2011-06-07 11:00:00,31.49,31.5,31.45,31.49,50000.0,31.49,31.5,31.45,31.49,50000.0
2011-06-07 11:05:00,31.49,31.56,31.49,31.56,26400.0,31.49,31.56,31.49,31.56,26400.0
2011-06-07 11:10:00,31.55,31.56,31.53,31.54,14000.0,31.55,31.56,31.53,31.54,14000.0
2011-06-07 11:15:00,31.54,31.56,31.54,31.56,16600.0,31.54,31.56,31.54,31.56,16600.0
2011-06-07 11:20:00,31.56,31.59,31.52,31.57,30200.0,31.56,31.59,31.52,31.57,30200.0
2011-06-07 11:25:00,31.58,31.58,31.51,31.54,40000.0,31.58,31.58,31.51,31.54,40000.0
2011-06-07 11:30:00,31.54,31.54,31.49,31.52,35600.0,31.54,31.54,31.49,31.52,35600.0
2011-06-07 11:35:00,31.5,31.52,31.49,31.52,20600.0,31.5,31.52,31.49,31.52,20600.0
2011-06-07 11:40:00,31.51,31.54,31.5,31.54,13400.0,31.51,31.54,31.5,31.54,13400.0
2011-06-07 11:45:00,31.54,31.55,31.53,31.53,5600.0,31.54,31.55,31.53,31.53,5600.0
2011-06-07 11:50:00,31.53,31.57,31.53,31.56,8400.0,31.53,31.57,31.53,31.56,8400.0
2011-06-07 11:55:00,31.57,31.58,31.53,31.54,11800.0,31.57,31.58,31.53,31.54,11800.0
2011-06-07 12:00:00,31.54,31.54,31.5,31.5,13400.0,31.54,31.54,31.5,31.5,13400.0
2011-06-07 12:05:00,31.52,31.56,31.5,31.56,24400.0,31.52,31.56,31.5,31.56,24400.0
2011-06-07 12:10:00,31.56,31.56,31.5,31.53,11600.0,31.56,31.56,31.5,31.53,11600.0
2011-06-07 12:15:00,31.52,31.55,31.5,31.55,7200.0,31.52,31.55,31.5,31.55,7200.0
2011-06-07 12:20:00,31.55,31.58,31.54,31.55,8200.0,31.55,31.58,31.54,31.55,8200.0
2011-06-07 12:25:00,31.56,31.59,31.55,31.56,11000.0,31.56,31.59,31.55,31.56,11000.0
2011-06-07 12:30:00,31.57,31.58,31.55,31.55,6600.0,31.57,31.58,31.55,31.55,6600.0
2011-06-07 12:35:00,31.55,31.57,31.54,31.56,59000.0,31.55,31.57,31.54,31.56,59000.0
2011-06-07 12:40:00,31.56,31.57,31.54,31.56,10400.0,31.56,31.57,31.54,31.56,10400.0
2011-06-07 12:45:00,31.56,31.57,31.55,31.56,9800.0,31.56,31.57,31.55,31.56,9800.0
2011-06-07 12:50:00,31.56,31.64,31.56,31.64,21400.0,31.56,31.64,31.56,31.64,21400.0
2011-06-07 12:55:00,31.63,31.65,31.6,31.61,15000.0,31.63,31.65,31.6,31.61,15000.0
2011-06-07 13:00:00,31.61,31.62,31.61,31.61,11400.0,31.61,31.62,31.61,31.61,11400.0
2011-06-07 13:05:00,31.61,31.62,31.61,31.61,11800.0,31.61,31.62,31.61,31.61,11800.0
2011-06-07 13:10:00,31.61,31.64,31.61,31.62,9000.0,31.61,31.64,31.61,31.62,9000.0
2011-06-07 13:15:00,31.62,31.63,31.61,31.62,33400.0,31.62,31.63,31.61,31.62,33400.0
2011-06-07 13:20:00,31.62,31.64,31.61,31.63,7800.0,31.62,31.64,31.61,31.63,7800.0
2011-06-07 13:25:00,31.64,31.65,31.63,31.64,23400.0,31.64,31.65,31.63,31.64,23400.0
2011-06-07 13:30:00,31.64,31.64,31.61,31.61,6400.0,31.64,31.64,31.61,31.61,6400.0
2011-06-07 13:35:00,31.61,31.61,31.57,31.58,20000.0,31.61,31.61,31.57,31.58,20000.0
2011-06-07 13:40:00,31.58,31.58,31.53,31.53,14800.0,31.58,31.58,31.53,31.53,14800.0
2011-06-07 13:45:00,31.54,31.54,31.49,31.49,16200.0,31.54,31.54,31.49,31.49,16200.0
2011-06-07 13:50:00,31.49,31.5,31.47,31.48,8200.0,31.49,31.5,31.47,31.48,8200.0
2011-06-07 13:55:00,31.47,31.47,31.45,31.46,10000.0,31.47,31.47,31.45,31.46,10000.0
2011-06-07 14:00:00,31.45,31.5,31.44,31.5,18200.0,31.45,31.5,31.44,31.5,18200.0
2011-06-07 14:05:00,31.5,31.52,31.5,31.5,11800.0,31.5,31.52,31.5,31.5,11800.0
2011-06-07 14:10:00,31.5,31.5,31.48,31.5,11200.0,31.5,31.5,31.48,31.5,11200.0
2011-06-07 14:15:00,31.49,31.49,31.49,31.49,4200.0,31.49,31.49,31.49,31.49,4200.0
2011-06-07 14:20:00,31.49,31.49,31.43,31.43,16400.0,31.49,31.49,31.43,31.43,16400.0
2011-06-07 14:25:00,31.42,31.43,31.42,31.43,11200.0,31.42,31.43,31.42,31.43,11200.0
2011-06-07 14:30:00,31.43,31.43,31.37,31.4,14400.0,31.43,31.43,31.37,31.4,14400.0
2011-06-07 14:35:00,31.4,31.4,31.38,31.39,6000.0,31.4,31.4,31.38,31.39,6000.0
2011-06-07 14:40:00,31.39,31.43,31.36,31.43,30800.0,31.39,31.43,31.36,31.43,30800.0
2011-06-07 14:45:00,31.43,31.43,31.38,31.38,9800.0,31.43,31.43,31.38,31.38,9800.0
2011-06-07 14:50:00,31.38,31.39,31.36,31.39,26200.0,31.38,31.39,31.36,31.39,26200.0
2011-06-07 14:55:00,31.39,31.43,31.38,31.43,28800.0,31.39,31.43,31.38,31.43,28800.0
2011-06-07 15:00:00,31.43,31.44,31.42,31.43,18600.0,31.43,31.44,31.42,31.43,18600.0
2011-06-07 15:05:00,31.43,31.45,31.43,31.43,23400.0,31.43,31.45,31.43,31.43,23400.0
2011-06-07 15:10:00,31.43,31.46,31.43,31.45,51000.0,31.43,31.46,31.43,31.45,51000.0
2011-06-07 15:15:00,31.45,31.45,31.43,31.43,45600.0,31.45,31.45,31.43,31.43,45600.0
2011-06-07 15:20:00,31.43,31.43,31.38,31.39,31200.0,31.43,31.43,31.38,31.39,31200.0
2011-06-07 15:25:00,31.39,31.4,31.38,31.4,15200.0,31.39,31.4,31.38,31.4,15200.0
2011-06-07 15:30:00,31.39,31.39,31.35,31.38,33400.0,31.39,31.39,31.35,31.38,33400.0
2011-06-07 15:35:00,31.38,31.39,31.36,31.38,21000.0,31.38,31.39,31.36,31.38,21000.0
2011-06-07 15:40:00,31.37,31.38,31.33,31.35,71600.0,31.37,31.38,31.33,31.35,71600.0
2011-06-07 15:45:00,31.35,31.37,31.34,31.35,69800.0,31.35,31.37,31.34,31.35,69800.0
2011-06-07 15:50:00,31.34,31.36,31.33,31.35,94200.0,31.34,31.36,31.33,31.35,94200.0
2011-06-07 15:55:00,31.35,31.36,31.33,31.34,135600.0,31.35,31.36,31.33,31.34,135600.0
2011-06-08 09:30:00,31.25,31.25,31.05,31.14,39200.0,31.25,31.25,31.05,31.14,39200.0
2011-06-08 09:35:00,31.17,31.17,31.04,31.05,41400.0,31.17,31.17,31.04,31.05,41400.0
2011-06-08 09:40:00,31.05,31.07,31.0,31.01,18200.0,31.05,31.07,31.0,31.01,18200.0
2011-06-08 09:45:00,31.0,31.04,30.96,30.98,49400.0,31.0,31.04,30.96,30.98,49400.0
2011-06-08 09:50:00,30.97,31.0,30.96,30.99,45000.0,30.97,31.0,30.96,30.99,45000.0
2011-06-08 09:55:00,30.99,31.0,30.85,30.86,76000.0,30.99,31.0,30.85,30.86,76000.0
2011-06-08 10:00:00,30.86,30.92,30.83,30.92,33800.0,30.86,30.92,30.83,30.92,33800.0
2011-06-08 10:05:00,30.9,30.99,30.89,30.92,35800.0,30.9,30.99,30.89,30.92,35800.0
2011-06-08 10:10:00,30.91,31.01,30.88,31.0,19200.0,30.91,31.01,30.88,31.0,19200.0
2011-06-08 10:15:00,31.0,31.06,30.98,31.04,28600.0,31.0,31.06,30.98,31.04,28600.0
2011-06-08 10:20:00,31.02,31.1,31.02,31.1,19600.0,31.02,31.1,31.02,31.1,19600.0
2011-06-08 10:25:00,31.1,31.16,31.08,31.14,21000.0,31.1,31.16,31.08,31.14,21000.0
2011-06-08 10:30:00,31.13,31.13,31.06,31.08,46000.0,31.13,31.13,31.06,31.08,46000.0
2011-06-08 10:35:00,31.07,31.11,31.07,31.11,14400.0,31.07,31.11,31.07,31.11,14400.0
2011-06-08 10:40:00,31.11,31.14,31.1,31.14,13000.0,31.11,31.14,31.1,31.14,13000.0
2011-06-08 10:45:00,31.14,31.21,31.14,31.21,14800.0,31.14,31.21,31.14,31.21,14800.0
2011-06-08 10:50:00,31.18,31.18,31.14,31.14,18600.0,31.18,31.18,31.14,31.14,18600.0
2011-06-08 10:55:00,31.13,31.15,31.13,31.14,8000.0,31.13,31.15,31.13,31.14,8000.0
2011-06-08 11:00:00,31.15,31.17,31.14,31.16,15800.0,31.15,31.17,31.14,31.16,15800.0
2011-06-08 11:05:00,31.17,31.2,31.16,31.18,28400.0,31.17,31.2,31.16,31.18,28400.0
2011-06-08 11:10:00,31.17,31.18,31.11,31.11,97400.0,31.17,31.18,31.11,31.11,97400.0
2011-06-08 11:15:00,31.11,31.12,31.06,31.1,47000.0,31.11,31.12,31.06,31.1,47000.0
2011-06-08 11:20:00,31.1,31.13,31.09,31.12,6400.0,31.1,31.13,31.09,31.12,6400.0
2011-06-08 11:25:00,31.12,31.13,31.09,31.1,7400.0,31.12,31.13,31.09,31.1,7400.0
2011-06-08 11:30:00,31.09,31.1,31.07,31.1,7400.0,31.09,31.1,31.07,31.1,7400.0
2011-06-08 11:35:00,31.1,31.13,31.09,31.1,15200.0,31.1,31.13,31.09,31.1,15200.0
2011-06-08 11:40:00,31.1,31.11,31.09,31.1,6400.0,31.1,31.11,31.09,31.1,6400.0
2011-06-08 11:45:00,31.1,31.11,31.09,31.1,4800.0,31.1,31.11,31.09,31.1,4800.0
2011-06-08 11:50:00,31.09,31.11,31.09,31.1,5200.0,31.09,31.11,31.09,31.1,5200.0
2011-06-08 11:55:00,31.11,31.13,31.1,31.11,8600.0,31.11,31.13,31.1,31.11,8600.0
2011-06-08 12:00:00,31.11,31.11,31.09,31.11,16600.0,31.11,31.11,31.09,31.11,16600.0
2011-06-08 12:05:00,31.11,31.11,31.1,31.11,17000.0,31.11,31.11,31.1,31.11,17000.0
2011-06-08 12:10:00,31.11,31.15,31.11,31.13,3400.0,31.11,31.15,31.11,31.13,3400.0
2011-06-08 12:15:00,31.12,31.15,31.11,31.15,10200.0,31.12,31.15,31.11,31.15,10200.0
2011-06-08 12:20:00,31.15,31.18,31.14,31.16,15600.0,31.15,31.18,31.14,31.16,15600.0
2011-06-08 12:25:00,31.16,31.16,31.11,31.11,11000.0,31.16,31.16,31.11,31.11,11000.0
2011-06-08 12:30:00,31.11,31.16,31.1,31.14,43200.0,31.11,31.16,31.1,31.14,43200.0
2011-06-08 12:35:00,31.14,31.17,31.12,31.15,26200.0,31.14,31.17,31.12,31.15,26200.0
2011-06-08 12:40:00,31.15,31.17,31.13,31.17,14400.0,31.15,31.17,31.13,31.17,14400.0
2011-06-08 12:45:00,31.16,31.16,31.11,31.11,19600.0,31.16,31.16,31.11,31.11,19600.0
2011-06-08 12:50:00,31.1,31.16,31.1,31.14,17400.0,31.1,31.16,31.1,31.14,17400.0
2011-06-08 12:55:00,31.15,31.18,31.15,31.18,5800.0,31.15,31.18,31.15,31.18,5800.0
2011-06-08 13:00:00,31.19,31.2,31.17,31.18,18600.0,31.19,31.2,31.17,31.18,18600.0
2011-06-08 13:05:00,31.18,31.18,31.16,31.17,12600.0,31.18,31.18,31.16,31.17,12600.0
2011-06-08 13:10:00,31.17,31.17,31.14,31.14,37600.0,31.17,31.17,31.14,31.14,37600.0
2011-06-08 13:15:00,31.14,31.16,31.14,31.16,80600.0,31.14,31.16,31.14,31.16,80600.0
2011-06-08 13:20:00,31.15,31.15,31.11,31.11,14800.0,31.15,31.15,31.11,31.11,14800.0
2011-06-08 13:25:00,31.11,31.14,31.11,31.12,9000.0,31.11,31.14,31.11,31.12,9000.0
2011-06-08 13:30:00,31.12,31.13,31.05,31.06,9600.0,31.12,31.13,31.05,31.06,9600.0
2011-06-08 13:35:00,31.06,31.11,31.03,31.05,35400.0,31.06,31.11,31.03,31.05,35400.0
2011-06-08 13:40:00,31.06,31.09,31.02,31.06,76000.0,31.06,31.09,31.02,31.06,76000.0
2011-06-08 13:45:00,31.04,31.04,31.01,31.01,11000.0,31.04,31.04,31.01,31.01,11000.0
2011-06-08 13:50:00,31.01,31.01,30.93,30.97,110000.0,31.01,31.01,30.93,30.97,110000.0
2011-06-08 13:55:00,30.96,31.04,30.95,31.03,22800.0,30.96,31.04,30.95,31.03,22800.0
2011-06-08 14:00:00,31.03,31.04,31.01,31.01,13200.0,31.03,31.04,31.01,31.01,13200.0
2011-06-08 14:05:00,31.01,31.01,30.97,31.0,35000.0,31.01,31.01,30.97,31.0,35000.0
2011-06-08 14:10:00,31.0,31.0,30.98,31.0,21800.0,31.0,31.0,30.98,31.0,21800.0
2011-06-08 14:15:00,31.0,31.0,30.99,31.0,13400.0,31.0,31.0,30.99,31.0,13400.0
2011-06-08 14:20:00,30.99,31.0,30.97,30.98,14400.0,30.99,31.0,30.97,30.98,14400.0
2011-06-08 14:25:00,30.99,31.0,30.98,30.99,12200.0,30.99,31.0,30.98,30.99,12200.0
2011-06-08 14:30:00,30.99,31.0,30.99,31.0,25400.0,30.99,31.0,30.99,31.0,25400.0
2011-06-08 14:35:00,31.0,31.09,31.0,31.08,85600.0,31.0,31.09,31.0,31.08,85600.0
2011-06-08 14:40:00,31.08,31.1,31.08,31.09,11600.0,31.08,31.1,31.08,31.09,11600.0
2011-06-08 14:45:00,31.09,31.1,31.08,31.09,15400.0,31.09,31.1,31.08,31.09,15400.0
2011-06-08 14:50:00,31.08,31.11,31.08,31.11,12200.0,31.08,31.11,31.08,31.11,12200.0
2011-06-08 14:55:00,31.11,31.16,31.11,31.13,25800.0,31.11,31.16,31.11,31.13,25800.0
2011-06-08 15:00:00,31.12,31.13,31.08,31.11,16200.0,31.12,31.13,31.08,31.11,16200.0
2011-06-08 15:05:00,31.1,31.1,31.08,31.08,11000.0,31.1,31.1,31.08,31.08,11000.0
2011-06-08 15:10:00,31.08,31.09,31.01,31.04,54000.0,31.08,31.09,31.01,31.04,54000.0
2011-06-08 15:15:00,31.04,31.04,31.0,31.02,23200.0,31.04,31.04,31.0,31.02,23200.0
2011-06-08 15:20:00,31.02,31.03,31.0,31.0,30600.0,31.02,31.03,31.0,31.0,30600.0
2011-06-08 15:25:00,31.0,31.02,30.98,31.02,62200.0,31.0,31.02,30.98,31.02,62200.0
2011-06-08 15:30:00,31.01,31.03,30.99,30.99,27400.0,31.01,31.03,30.99,30.99,27400.0
2011-06-08 15:35:00,31.0,31.02,30.98,31.0,72400.0,31.0,31.02,30.98,31.0,72400.0
2011-06-08 15:40:00,31.0,31.02,31.0,31.0,41800.0,31.0,31.02,31.0,31.0,41800.0
2011-06-08 15:45:00,31.0,31.07,31.0,31.06,154200.0,31.0,31.07,31.0,31.06,154200.0
2011-06-08 15:50:00,31.06,31.07,31.03,31.04,57800.0,31.06,31.07,31.03,31.04,57800.0
2011-06-08 15:55:00,31.04,31.07,31.03,31.03,73400.0,31.04,31.07,31.03,31.03,73400.0
2011-06-09 09:30:00,31.02,31.04,30.87,30.92,45400.0,31.02,31.04,30.87,30.92,45400.0
2011-06-09 09:35:00,30.93,30.95,30.84,30.92,93000.0,30.93,30.95,30.84,30.92,93000.0
2011-06-09 09:40:00,30.93,30.98,30.92,30.97,9800.0,30.93,30.98,30.92,30.97,9800.0
2011-06-09 09:45:00,30.99,31.05,30.99,31.03,7000.0,30.99,31.05,30.99,31.03,7000.0
2011-06-09 09:50:00,31.02,31.04,31.0,31.04,45200.0,31.02,31.04,31.0,31.04,45200.0
2011-06-09 09:55:00,31.04,31.11,31.03,31.05,14400.0,31.04,31.11,31.03,31.05,14400.0
2011-06-09 10:00:00,31.08,31.12,31.04,31.11,9400.0,31.08,31.12,31.04,31.11,9400.0
2011-06-09 10:05:00,31.11,31.14,31.1,31.13,15800.0,31.11,31.14,31.1,31.13,15800.0
2011-06-09 10:10:00,31.12,31.15,31.09,31.09,17600.0,31.12,31.15,31.09,31.09,17600.0
2011-06-09 10:15:00,31.11,31.11,31.08,31.11,13400.0,31.11,31.11,31.08,31.11,13400.0
2011-06-09 10:20:00,31.1,31.13,31.08,31.09,28800.0,31.1,31.13,31.08,31.09,28800.0
2011-06-09 10:25:00,31.09,31.11,31.08,31.1,15000.0,31.09,31.11,31.08,31.1,15000.0
2011-06-09 10:30:00,31.1,31.16,31.09,31.15,12200.0,31.1,31.16,31.09,31.15,12200.0
2011-06-09 10:35:00,31.14,31.16,31.11,31.13,7800.0,31.14,31.16,31.11,31.13,7800.0
2011-06-09 10:40:00,31.13,31.16,31.11,31.13,13200.0,31.13,31.16,31.11,31.13,13200.0
2011-06-09 10:45:00,31.12,31.21,31.11,31.21,12000.0,31.12,31.21,31.11,31.21,12000.0
2011-06-09 10:50:00,31.21,31.22,31.14,31.14,13800.0,31.21,31.22,31.14,31.14,13800.0
2011-06-09 10:55:00,31.13,31.15,31.12,31.15,10600.0,31.13,31.15,31.12,31.15,10600.0
2011-06-09 11:00:00,31.14,31.2,31.14,31.18,22000.0,31.14,31.2,31.14,31.18,22000.0
2011-06-09 11:05:00,31.18,31.19,31.06,31.08,22000.0,31.18,31.19,31.06,31.08,22000.0
2011-06-09 11:10:00,31.08,31.09,31.05,31.09,15400.0,31.08,31.09,31.05,31.09,15400.0
2011-06-09 11:15:00,31.09,31.12,31.08,31.12,49400.0,31.09,31.12,31.08,31.12,49400.0
2011-06-09 11:20:00,31.13,31.15,31.11,31.11,59400.0,31.13,31.15,31.11,31.11,59400.0
2011-06-09 11:25:00,31.11,31.13,31.08,31.13,13800.0,31.11,31.13,31.08,31.13,13800.0
2011-06-09 11:30:00,31.11,31.15,31.11,31.14,4800.0,31.11,31.15,31.11,31.14,4800.0
2011-06-09 11:35:00,31.13,31.18,31.13,31.18,3800.0,31.13,31.18,31.13,31.18,3800.0
2011-06-09 11:40:00,31.17,31.17,31.11,31.11,15800.0,31.17,31.17,31.11,31.11,15800.0
2011-06-09 11:45:00,31.12,31.18,31.12,31.17,11400.0,31.12,31.18,31.12,31.17,11400.0
2011-06-09 11:50:00,31.18,31.22,31.18,31.22,29200.0,31.18,31.22,31.18,31.22,29200.0
2011-06-09 11:55:00,31.21,31.25,31.2,31.25,26600.0,31.21,31.25,31.2,31.25,26600.0
2011-06-09 12:00:00,31.25,31.28,31.24,31.28,23000.0,31.25,31.28,31.24,31.28,23000.0
2011-06-09 12:05:00,31.29,31.3,31.28,31.3,4000.0,31.29,31.3,31.28,31.3,4000.0
2011-06-09 12:10:00,31.3,31.31,31.28,31.31,9200.0,31.3,31.31,31.28,31.31,9200.0
2011-06-09 12:15:00,31.32,31.43,31.32,31.41,9000.0,31.32,31.43,31.32,31.41,9000.0
2011-06-09 12:20:00,31.45,31.45,31.4,31.41,8000.0,31.45,31.45,31.4,31.41,8000.0
2011-06-09 12:25:00,31.41,31.42,31.33,31.33,9200.0,31.41,31.42,31.33,31.33,9200.0
2011-06-09 12:30:00,31.33,31.33,31.25,31.26,13800.0,31.33,31.33,31.25,31.26,13800.0
2011-06-09 12:35:00,31.26,31.27,31.24,31.25,16200.0,31.26,31.27,31.24,31.25,16200.0
2011-06-09 12:40:00,31.25,31.25,31.23,31.25,28600.0,31.25,31.25,31.23,31.25,28600.0
2011-06-09 12:45:00,31.27,31.27,31.23,31.23,8000.0,31.27,31.27,31.23,31.23,8000.0
2011-06-09 12:50:00,31.23,31.24,31.22,31.23,8800.0,31.23,31.24,31.22,31.23,8800.0
2011-06-09 12:55:00,31.24,31.24,31.19,31.19,8800.0,31.24,31.24,31.19,31.19,8800.0
2011-06-09 13:00:00,31.19,31.2,31.18,31.18,7200.0,31.19,31.2,31.18,31.18,7200.0
2011-06-09 13:05:00,31.18,31.19,31.18,31.18,6600.0,31.18,31.19,31.18,31.18,6600.0
2011-06-09 13:10:00,31.18,31.18,31.16,31.16,3400.0,31.18,31.18,31.16,31.16,3400.0
2011-06-09 13:15:00,31.16,31.18,31.14,31.18,8000.0,31.16,31.18,31.14,31.18,8000.0
2011-06-09 13:20:00,31.19,31.2,31.18,31.2,25600.0,31.19,31.2,31.18,31.2,25600.0
2011-06-09 13:25:00,31.21,31.22,31.19,31.21,6600.0,31.21,31.22,31.19,31.21,6600.0
2011-06-09 13:30:00,31.21,31.25,31.21,31.25,3000.0,31.21,31.25,31.21,31.25,3000.0
2011-06-09 13:35:00,31.25,31.27,31.24,31.25,14200.0,31.25,31.27,31.24,31.25,14200.0
2011-06-09 13:40:00,31.25,31.28,31.25,31.28,57200.0,31.25,31.28,31.25,31.28,57200.0
2011-06-09 13:45:00,31.26,31.27,31.25,31.25,1800.0,31.26,31.27,31.25,31.25,1800.0
2011-06-09 13:50:00,31.27,31.3,31.27,31.29,5400.0,31.27,31.3,31.27,31.29,5400.0
2011-06-09 13:55:00,31.29,31.29,31.25,31.25,41600.0,31.29,31.29,31.25,31.25,41600.0
2011-06-09 14:00:00,31.25,31.3,31.25,31.29,9600.0,31.25,31.3,31.25,31.29,9600.0
2011-06-09 14:05:00,31.29,31.29,31.27,31.27,8600.0,31.29,31.29,31.27,31.27,8600.0
2011-06-09 14:10:00,31.26,31.28,31.26,31.26,6600.0,31.26,31.28,31.26,31.26,6600.0
2011-06-09 14:15:00,31.27,31.32,31.26,31.31,12800.0,31.27,31.32,31.26,31.31,12800.0
2011-06-09 14:20:00,31.31,31.35,31.3,31.35,27200.0,31.31,31.35,31.3,31.35,27200.0
2011-06-09 14:25:00,31.35,31.35,31.33,31.34,52800.0,31.35,31.35,31.33,31.34,52800.0
2011-06-09 14:30:00,31.35,31.37,31.35,31.37,13400.0,31.35,31.37,31.35,31.37,13400.0
2011-06-09 14:35:00,31.38,31.4,31.38,31.4,24000.0,31.38,31.4,31.38,31.4,24000.0
2011-06-09 14:40:00,31.4,31.41,31.39,31.4,15800.0,31.4,31.41,31.39,31.4,15800.0
2011-06-09 14:45:00,31.4,31.41,31.4,31.4,8600.0,31.4,31.41,31.4,31.4,8600.0
2011-06-09 14:50:00,31.4,31.41,31.4,31.41,8000.0,31.4,31.41,31.4,31.41,8000.0
2011-06-09 14:55:00,31.41,31.41,31.4,31.4,31000.0,31.41,31.41,31.4,31.4,31000.0
2011-06-09 15:00:00,31.4,31.4,31.34,31.34,15400.0,31.4,31.4,31.34,31.34,15400.0
2011-06-09 15:05:00,31.34,31.34,31.31,31.31,13600.0,31.34,31.34,31.31,31.31,13600.0
2011-06-09 15:10:00,31.3,31.3,31.29,31.3,17800.0,31.3,31.3,31.29,31.3,17800.0
2011-06-09 15:15:00,31.3,31.3,31.24,31.25,35400.0,31.3,31.3,31.24,31.25,35400.0
2011-06-09 15:20:00,31.25,31.25,31.21,31.21,42800.0,31.25,31.25,31.21,31.21,42800.0
2011-06-09 15:25:00,31.21,31.24,31.19,31.23,69000.0,31.21,31.24,31.19,31.23,69000.0
2011-06-09 15:30:00,31.23,31.25,31.22,31.24,34000.0,31.23,31.25,31.22,31.24,34000.0
2011-06-09 15:35:00,31.24,31.26,31.24,31.26,31600.0,31.24,31.26,31.24,31.26,31600.0
2011-06-09 15:40:00,31.25,31.26,31.25,31.25,48400.0,31.25,31.26,31.25,31.25,48400.0
2011-06-09 15:45:00,31.25,31.25,31.22,31.24,57600.0,31.25,31.25,31.22,31.24,57600.0
2011-06-09 15:50:00,31.24,31.25,31.21,31.25,95800.0,31.24,31.25,31.21,31.25,95800.0
2011-06-09 15:55:00,31.25,31.25,31.2,31.21,194800.0,31.25,31.25,31.2,31.21,194800.0
2011-06-10 09:30:00,31.15,31.21,30.97,31.08,40800.0,31.15,31.21,30.97,31.08,40800.0
2011-06-10 09:35:00,31.08,31.13,31.05,31.09,20200.0,31.08,31.13,31.05,31.09,20200.0
2011-06-10 09:40:00,31.07,31.17,31.07,31.13,20400.0,31.07,31.17,31.07,31.13,20400.0
2011-06-10 09:45:00,31.13,31.13,31.09,31.11,13000.0,31.13,31.13,31.09,31.11,13000.0
2011-06-10 09:50:00,31.11,31.12,31.09,31.1,8200.0,31.11,31.12,31.09,31.1,8200.0
2011-06-10 09:55:00,31.11,31.11,31.09,31.09,5200.0,31.11,31.11,31.09,31.09,5200.0
2011-06-10 10:00:00,31.1,31.1,31.06,31.06,9600.0,31.1,31.1,31.06,31.06,9600.0
2011-06-10 10:05:00,31.06,31.06,30.99,31.0,11800.0,31.06,31.06,30.99,31.0,11800.0
2011-06-10 10:10:00,31.01,31.02,31.0,31.0,16200.0,31.01,31.02,31.0,31.0,16200.0
2011-06-10 10:15:00,31.0,31.04,31.0,31.03,10800.0,31.0,31.04,31.0,31.03,10800.0
2011-06-10 10:20:00,31.02,31.03,31.0,31.0,20200.0,31.02,31.03,31.0,31.0,20200.0
2011-06-10 10:25:00,31.0,31.04,30.99,31.04,39400.0,31.0,31.04,30.99,31.04,39400.0
2011-06-10 10:30:00,31.06,31.07,31.04,31.06,5000.0,31.06,31.07,31.04,31.06,5000.0
2011-06-10 10:35:00,31.07,31.08,31.06,31.07,6000.0,31.07,31.08,31.06,31.07,6000.0
2011-06-10 10:40:00,31.07,31.07,31.0,31.02,5600.0,31.07,31.07,31.0,31.02,5600.0
2011-06-10 10:45:00,31.03,31.03,31.01,31.03,9600.0,31.03,31.03,31.01,31.03,9600.0
2011-06-10 10:50:00,31.02,31.04,31.0,31.03,29400.0,31.02,31.04,31.0,31.03,29400.0
2011-06-10 10:55:00,31.03,31.06,30.99,31.0,17600.0,31.03,31.06,30.99,31.0,17600.0
2011-06-10 11:00:00,31.0,31.02,30.98,30.99,24200.0,31.0,31.02,30.98,30.99,24200.0
2011-06-10 11:05:00,30.98,30.99,30.93,30.98,56400.0,30.98,30.99,30.93,30.98,56400.0
2011-06-10 11:10:00,30.97,30.98,30.94,30.95,40200.0,30.97,30.98,30.94,30.95,40200.0
2011-06-10 11:15:00,30.96,30.97,30.9,30.93,12800.0,30.96,30.97,30.9,30.93,12800.0
2011-06-10 11:20:00,30.96,31.0,30.96,31.0,4600.0,30.96,31.0,30.96,31.0,4600.0
2011-06-10 11:25:00,30.99,31.02,30.98,31.01,10200.0,30.99,31.02,30.98,31.01,10200.0
2011-06-10 11:30:00,30.99,31.0,30.96,30.98,6400.0,30.99,31.0,30.96,30.98,6400.0
2011-06-10 11:35:00,30.99,31.02,30.98,31.0,5400.0,30.99,31.02,30.98,31.0,5400.0
2011-06-10 11:40:00,31.0,31.02,30.99,31.02,1800.0,31.0,31.02,30.99,31.02,1800.0
2011-06-10 11:45:00,31.03,31.04,31.0,31.02,5400.0,31.03,31.04,31.0,31.02,5400.0
2011-06-10 11:50:00,31.02,31.06,31.01,31.05,17600.0,31.02,31.06,31.01,31.05,17600.0
2011-06-10 11:55:00,31.04,31.07,30.99,31.0,8800.0,31.04,31.07,30.99,31.0,8800.0
2011-06-10 12:00:00,30.99,31.04,30.99,31.04,10200.0,30.99,31.04,30.99,31.04,10200.0
2011-06-10 12:05:00,31.03,31.05,31.03,31.05,600.0,31.03,31.05,31.03,31.05,600.0
2011-06-10 12:10:00,31.07,31.07,31.04,31.05,10200.0,31.07,31.07,31.04,31.05,10200.0
2011-06-10 12:15:00,31.04,31.07,31.03,31.05,4000.0,31.04,31.07,31.03,31.05,4000.0
2011-06-10 12:20:00,31.05,31.09,31.05,31.08,11600.0,31.05,31.09,31.05,31.08,11600.0
2011-06-10 12:25:00,31.07,31.09,31.06,31.07,7400.0,31.07,31.09,31.06,31.07,7400.0
2011-06-10 12:30:00,31.06,31.09,31.04,31.07,7800.0,31.06,31.09,31.04,31.07,7800.0
2011-06-10 12:35:00,31.06,31.13,31.06,31.11,4600.0,31.06,31.13,31.06,31.11,4600.0
2011-06-10 12:40:00,31.09,31.1,31.07,31.09,2200.0,31.09,31.1,31.07,31.09,2200.0
2011-06-10 12:45:00,31.09,31.09,31.06,31.06,5600.0,31.09,31.09,31.06,31.06,5600.0
2011-06-10 12:50:00,31.05,31.07,31.03,31.03,1600.0,31.05,31.07,31.03,31.03,1600.0
2011-06-10 12:55:00,31.03,31.04,31.0,31.0,7800.0,31.03,31.04,31.0,31.0,7800.0
2011-06-10 13:00:00,31.0,31.06,31.0,31.0,77600.0,31.0,31.06,31.0,31.0,77600.0
2011-06-10 13:05:00,31.0,31.06,31.0,31.06,4800.0,31.0,31.06,31.0,31.06,4800.0
2011-06-10 13:10:00,31.06,31.07,31.02,31.03,3800.0,31.06,31.07,31.02,31.03,3800.0
2011-06-10 13:15:00,31.01,31.04,31.01,31.04,4400.0,31.01,31.04,31.01,31.04,4400.0
2011-06-10 13:20:00,31.04,31.05,31.03,31.04,4600.0,31.04,31.05,31.03,31.04,4600.0
2011-06-10 13:25:00,31.04,31.08,31.03,31.07,5400.0,31.04,31.08,31.03,31.07,5400.0
2011-06-10 13:30:00,31.07,31.07,31.02,31.03,7200.0,31.07,31.07,31.02,31.03,7200.0
2011-06-10 13:35:00,31.02,31.05,30.99,31.04,26600.0,31.02,31.05,30.99,31.04,26600.0
2011-06-10 13:40:00,31.02,31.03,30.98,30.99,11400.0,31.02,31.03,30.98,30.99,11400.0
2011-06-10 13:45:00,30.99,30.99,30.95,30.98,24600.0,30.99,30.99,30.95,30.98,24600.0
2011-06-10 13:50:00,30.98,31.01,30.98,31.0,18400.0,30.98,31.01,30.98,31.0,18400.0
2011-06-10 13:55:00,31.0,31.05,31.0,31.04,34600.0,31.0,31.05,31.0,31.04,34600.0
2011-06-10 14:00:00,31.04,31.07,31.03,31.06,22600.0,31.04,31.07,31.03,31.06,22600.0
2011-06-10 14:05:00,31.06,31.09,31.03,31.03,16800.0,31.06,31.09,31.03,31.03,16800.0
2011-06-10 14:10:00,31.02,31.02,30.99,31.02,10200.0,31.02,31.02,30.99,31.02,10200.0
2011-06-10 14:15:00,31.01,31.04,31.0,31.04,16800.0,31.01,31.04,31.0,31.04,16800.0
2011-06-10 14:20:00,31.04,31.05,31.0,31.02,17400.0,31.04,31.05,31.0,31.02,17400.0
2011-06-10 14:25:00,31.0,31.06,31.0,31.03,7800.0,31.0,31.06,31.0,31.03,7800.0
2011-06-10 14:30:00,31.03,31.06,31.02,31.05,10600.0,31.03,31.06,31.02,31.05,10600.0
2011-06-10 14:35:00,31.05,31.08,31.04,31.04,10200.0,31.05,31.08,31.04,31.04,10200.0
2011-06-10 14:40:00,31.03,31.06,31.0,31.0,5800.0,31.03,31.06,31.0,31.0,5800.0
2011-06-10 14:45:00,31.01,31.05,31.01,31.05,4200.0,31.01,31.05,31.01,31.05,4200.0
2011-06-10 14:50:00,31.05,31.07,31.05,31.07,5400.0,31.05,31.07,31.05,31.07,5400.0
2011-06-10 14:55:00,31.08,31.15,31.07,31.13,9400.0,31.08,31.15,31.07,31.13,9400.0
2011-06-10 15:00:00,31.14,31.14,31.09,31.1,16600.0,31.14,31.14,31.09,31.1,16600.0
2011-06-10 15:05:00,31.1,31.11,31.08,31.11,33400.0,31.1,31.11,31.08,31.11,33400.0
2011-06-10 15:10:00,31.11,31.16,31.11,31.14,14400.0,31.11,31.16,31.11,31.14,14400.0
2011-06-10 15:15:00,31.15,31.2,31.11,31.16,28400.0,31.15,31.2,31.11,31.16,28400.0
2011-06-10 15:20:00,31.16,31.17,31.1,31.11,11800.0,31.16,31.17,31.1,31.11,11800.0
2011-06-10 15:25:00,31.13,31.13,31.08,31.08,23600.0,31.13,31.13,31.08,31.08,23600.0
2011-06-10 15:30:00,31.09,31.11,31.08,31.11,73400.0,31.09,31.11,31.08,31.11,73400.0
2011-06-10 15:35:00,31.1,31.11,31.01,31.02,49800.0,31.1,31.11,31.01,31.02,49800.0
2011-06-10 15:40:00,31.01,31.02,30.93,30.95,24400.0,31.01,31.02,30.93,30.95,24400.0
2011-06-10 15:45:00,30.95,30.95,30.86,30.88,27200.0,30.95,30.95,30.86,30.88,27200.0
2011-06-10 15:50:00,30.88,30.9,30.85,30.86,43800.0,30.88,30.9,30.85,30.86,43800.0
2011-06-10 15:55:00,30.86,30.9,30.86,30.88,58400.0,30.86,30.9,30.86,30.88,58400.0
2011-06-13 09:30:00,31.03,31.05,30.88,31.03,57800.0,31.03,31.05,30.88,31.03,57800.0
2011-06-13 09:35:00,31.03,31.11,31.02,31.06,32200.0,31.03,31.11,31.02,31.06,32200.0
2011-06-13 09:40:00,31.06,31.11,31.05,31.09,91600.0,31.06,31.11,31.05,31.09,91600.0
2011-06-13 09:45:00,31.09,31.13,31.08,31.08,20400.0,31.09,31.13,31.08,31.08,20400.0
2011-06-13 09:50:00,31.08,31.2,31.08,31.19,23200.0,31.08,31.2,31.08,31.19,23200.0
2011-06-13 09:55:00,31.2,31.27,31.19,31.24,48000.0,31.2,31.27,31.19,31.24,48000.0
2011-06-13 10:00:00,31.24,31.28,31.23,31.27,28400.0,31.24,31.28,31.23,31.27,28400.0
2011-06-13 10:05:00,31.27,31.31,31.24,31.27,21400.0,31.27,31.31,31.24,31.27,21400.0
2011-06-13 10:10:00,31.27,31.28,31.22,31.27,63000.0,31.27,31.28,31.22,31.27,63000.0
2011-06-13 10:15:00,31.27,31.27,31.16,31.18,25400.0,31.27,31.27,31.16,31.18,25400.0
2011-06-13 10:20:00,31.17,31.25,31.15,31.24,27600.0,31.17,31.25,31.15,31.24,27600.0
2011-06-13 10:25:00,31.25,31.25,31.23,31.25,38200.0,31.25,31.25,31.23,31.25,38200.0
2011-06-13 10:30:00,31.25,31.25,31.24,31.25,15800.0,31.25,31.25,31.24,31.25,15800.0
2011-06-13 10:35:00,31.25,31.27,31.25,31.25,19000.0,31.25,31.27,31.25,31.25,19000.0
2011-06-13 10:40:00,31.24,31.25,31.22,31.25,36200.0,31.24,31.25,31.22,31.25,36200.0
2011-06-13 10:45:00,31.25,31.25,31.23,31.23,37200.0,31.25,31.25,31.23,31.23,37200.0
2011-06-13 10:50:00,31.21,31.24,31.21,31.21,15200.0,31.21,31.24,31.21,31.21,15200.0
2011-06-13 10:55:00,31.21,31.22,31.13,31.15,10000.0,31.21,31.22,31.13,31.15,10000.0
2011-06-13 11:00:00,31.15,31.16,31.11,31.11,7800.0,31.15,31.16,31.11,31.11,7800.0
2011-06-13 11:05:00,31.13,31.14,31.11,31.11,10800.0,31.13,31.14,31.11,31.11,10800.0
2011-06-13 11:10:00,31.11,31.15,31.11,31.15,8800.0,31.11,31.15,31.11,31.15,8800.0
2011-06-13 11:15:00,31.15,31.2,31.14,31.18,54400.0,31.15,31.2,31.14,31.18,54400.0
2011-06-13 11:20:00,31.2,31.2,31.17,31.18,9800.0,31.2,31.2,31.17,31.18,9800.0
2011-06-13 11:25:00,31.19,31.22,31.18,31.22,9400.0,31.19,31.22,31.18,31.22,9400.0
2011-06-13 11:30:00,31.22,31.24,31.21,31.21,4400.0,31.22,31.24,31.21,31.21,4400.0
2011-06-13 11:35:00,31.21,31.22,31.18,31.18,9400.0,31.21,31.22,31.18,31.18,9400.0
2011-06-13 11:40:00,31.17,31.18,31.16,31.17,17600.0,31.17,31.18,31.16,31.17,17600.0
2011-06-13 11:45:00,31.18,31.19,31.17,31.18,16000.0,31.18,31.19,31.17,31.18,16000.0
2011-06-13 11:50:00,31.18,31.19,31.16,31.17,22400.0,31.18,31.19,31.16,31.17,22400.0
2011-06-13 11:55:00,31.18,31.21,31.17,31.19,10000.0,31.18,31.21,31.17,31.19,10000.0
2011-06-13 12:00:00,31.19,31.23,31.19,31.22,12800.0,31.19,31.23,31.19,31.22,12800.0
2011-06-13 12:05:00,31.22,31.22,31.21,31.22,4800.0,31.22,31.22,31.21,31.22,4800.0
2011-06-13 12:10:00,31.21,31.23,31.2,31.23,8800.0,31.21,31.23,31.2,31.23,8800.0
2011-06-13 12:15:00,31.23,31.24,31.2,31.2,13600.0,31.23,31.24,31.2,31.2,13600.0
2011-06-13 12:20:00,31.21,31.23,31.21,31.21,13600.0,31.21,31.23,31.21,31.21,13600.0
2011-06-13 12:25:00,31.2,31.21,31.19,31.19,10400.0,31.2,31.21,31.19,31.19,10400.0
2011-06-13 12:30:00,31.19,31.24,31.18,31.23,19800.0,31.19,31.24,31.18,31.23,19800.0
2011-06-13 12:35:00,31.24,31.29,31.23,31.28,44000.0,31.24,31.29,31.23,31.28,44000.0
2011-06-13 12:40:00,31.28,31.3,31.28,31.3,26600.0,31.28,31.3,31.28,31.3,26600.0
2011-06-13 12:45:00,31.3,31.31,31.29,31.31,26800.0,31.3,31.31,31.29,31.31,26800.0
2011-06-13 12:50:00,31.31,31.32,31.29,31.31,10600.0,31.31,31.32,31.29,31.31,10600.0
2011-06-13 12:55:00,31.31,31.31,31.29,31.3,15200.0,31.31,31.31,31.29,31.3,15200.0
2011-06-13 13:00:00,31.3,31.3,31.22,31.23,11400.0,31.3,31.3,31.22,31.23,11400.0
2011-06-13 13:05:00,31.22,31.22,31.15,31.22,84400.0,31.22,31.22,31.15,31.22,84400.0
2011-06-13 13:10:00,31.23,31.27,31.22,31.27,13200.0,31.23,31.27,31.22,31.27,13200.0
2011-06-13 13:15:00,31.27,31.3,31.27,31.3,12200.0,31.27,31.3,31.27,31.3,12200.0
2011-06-13 13:20:00,31.31,31.32,31.29,31.31,15400.0,31.31,31.32,31.29,31.31,15400.0
2011-06-13 13:25:00,31.32,31.32,31.28,31.29,13000.0,31.32,31.32,31.28,31.29,13000.0
2011-06-13 13:30:00,31.29,31.3,31.27,31.27,8000.0,31.29,31.3,31.27,31.27,8000.0
2011-06-13 13:35:00,31.27,31.28,31.25,31.27,8000.0,31.27,31.28,31.25,31.27,8000.0
2011-06-13 13:40:00,31.28,31.34,31.28,31.33,17200.0,31.28,31.34,31.28,31.33,17200.0
2011-06-13 13:45:00,31.34,31.34,31.3,31.3,9400.0,31.34,31.34,31.3,31.3,9400.0
2011-06-13 13:50:00,31.3,31.33,31.28,31.32,14400.0,31.3,31.33,31.28,31.32,14400.0
2011-06-13 13:55:00,31.32,31.33,31.32,31.32,16800.0,31.32,31.33,31.32,31.32,16800.0
2011-06-13 14:00:00,31.32,31.33,31.31,31.33,14400.0,31.32,31.33,31.31,31.33,14400.0
2011-06-13 14:05:00,31.33,31.34,31.33,31.34,18000.0,31.33,31.34,31.33,31.34,18000.0
2011-06-13 14:10:00,31.33,31.34,31.31,31.32,10000.0,31.33,31.34,31.31,31.32,10000.0
2011-06-13 14:15:00,31.32,31.32,31.27,31.28,15400.0,31.32,31.32,31.27,31.28,15400.0
2011-06-13 14:20:00,31.28,31.31,31.28,31.31,8800.0,31.28,31.31,31.28,31.31,8800.0
2011-06-13 14:25:00,31.31,31.31,31.25,31.26,11800.0,31.31,31.31,31.25,31.26,11800.0
2011-06-13 14:30:00,31.25,31.25,31.24,31.24,11000.0,31.25,31.25,31.24,31.24,11000.0
2011-06-13 14:35:00,31.24,31.25,31.2,31.2,16200.0,31.24,31.25,31.2,31.2,16200.0
2011-06-13 14:40:00,31.2,31.25,31.2,31.25,9200.0,31.2,31.25,31.2,31.25,9200.0
2011-06-13 14:45:00,31.25,31.25,31.24,31.25,10200.0,31.25,31.25,31.24,31.25,10200.0
2011-06-13 14:50:00,31.24,31.24,31.2,31.21,15600.0,31.24,31.24,31.2,31.21,15600.0
2011-06-13 14:55:00,31.21,31.23,31.21,31.21,15400.0,31.21,31.23,31.21,31.21,15400.0
2011-06-13 15:00:00,31.2,31.22,31.2,31.21,19200.0,31.2,31.22,31.2,31.21,19200.0
2011-06-13 15:05:00,31.21,31.23,31.2,31.2,25400.0,31.21,31.23,31.2,31.2,25400.0
2011-06-13 15:10:00,31.2,31.22,31.2,31.21,29600.0,31.2,31.22,31.2,31.21,29600.0
2011-06-13 15:15:00,31.21,31.21,31.17,31.2,52800.0,31.21,31.21,31.17,31.2,52800.0
2011-06-13 15:20:00,31.2,31.2,31.18,31.18,19200.0,31.2,31.2,31.18,31.18,19200.0
2011-06-13 15:25:00,31.18,31.22,31.17,31.21,93000.0,31.18,31.22,31.17,31.21,93000.0
2011-06-13 15:30:00,31.21,31.24,31.18,31.23,28000.0,31.21,31.24,31.18,31.23,28000.0
2011-06-13 15:35:00,31.23,31.23,31.2,31.21,20400.0,31.23,31.23,31.2,31.21,20400.0
2011-06-13 15:40:00,31.2,31.22,31.17,31.18,70000.0,31.2,31.22,31.17,31.18,70000.0
2011-06-13 15:45:00,31.18,31.2,31.17,31.18,55800.0,31.18,31.2,31.17,31.18,55800.0
2011-06-13 15:50:00,31.19,31.2,31.17,31.18,57800.0,31.19,31.2,31.17,31.18,57800.0
2011-06-13 15:55:00,31.19,31.19,31.15,31.17,56000.0,31.19,31.19,31.15,31.17,56000.0
2011-06-14 09:30:00,31.39,31.49,31.28,31.46,37400.0,31.39,31.49,31.28,31.46,37400.0
2011-06-14 09:35:00,31.46,31.48,31.33,31.34,21400.0,31.46,31.48,31.33,31.34,21400.0
2011-06-14 09:40:00,31.31,31.32,31.25,31.27,15600.0,31.31,31.32,31.25,31.27,15600.0
2011-06-14 09:45:00,31.28,31.34,31.25,31.33,119800.0,31.28,31.34,31.25,31.33,119800.0
2011-06-14 09:50:00,31.33,31.42,31.33,31.39,24000.0,31.33,31.42,31.33,31.39,24000.0
2011-06-14 09:55:00,31.4,31.42,31.37,31.38,9800.0,31.4,31.42,31.37,31.38,9800.0
2011-06-14 10:00:00,31.43,31.45,31.38,31.44,11400.0,31.43,31.45,31.38,31.44,11400.0
2011-06-14 10:05:00,31.44,31.45,31.4,31.42,17000.0,31.44,31.45,31.4,31.42,17000.0
2011-06-14 10:10:00,31.42,31.46,31.42,31.45,7200.0,31.42,31.46,31.42,31.45,7200.0
2011-06-14 10:15:00,31.45,31.46,31.44,31.46,15800.0,31.45,31.46,31.44,31.46,15800.0
2011-06-14 10:20:00,31.45,31.47,31.43,31.45,16200.0,31.45,31.47,31.43,31.45,16200.0
2011-06-14 10:25:00,31.44,31.46,31.43,31.46,14600.0,31.44,31.46,31.43,31.46,14600.0
2011-06-14 10:30:00,31.45,31.5,31.45,31.49,25400.0,31.45,31.5,31.45,31.49,25400.0
2011-06-14 10:35:00,31.49,31.49,31.43,31.47,34400.0,31.49,31.49,31.43,31.47,34400.0
2011-06-14 10:40:00,31.47,31.5,31.46,31.47,16800.0,31.47,31.5,31.46,31.47,16800.0
2011-06-14 10:45:00,31.47,31.47,31.46,31.47,5400.0,31.47,31.47,31.46,31.47,5400.0
2011-06-14 10:50:00,31.47,31.49,31.44,31.44,7200.0,31.47,31.49,31.44,31.44,7200.0
2011-06-14 10:55:00,31.45,31.5,31.45,31.49,14200.0,31.45,31.5,31.45,31.49,14200.0
2011-06-14 11:00:00,31.5,31.5,31.43,31.49,17400.0,31.5,31.5,31.43,31.49,17400.0
2011-06-14 11:05:00,31.5,31.5,31.46,31.49,202000.0,31.5,31.5,31.46,31.49,202000.0
2011-06-14 11:10:00,31.5,31.51,31.49,31.5,22200.0,31.5,31.51,31.49,31.5,22200.0
2011-06-14 11:15:00,31.5,31.54,31.5,31.53,27600.0,31.5,31.54,31.5,31.53,27600.0
2011-06-14 11:20:00,31.53,31.53,31.52,31.53,14600.0,31.53,31.53,31.52,31.53,14600.0
2011-06-14 11:25:00,31.53,31.54,31.5,31.5,15600.0,31.53,31.54,31.5,31.5,15600.0
2011-06-14 11:30:00,31.52,31.53,31.5,31.5,9200.0,31.52,31.53,31.5,31.5,9200.0
2011-06-14 11:35:00,31.49,31.52,31.49,31.51,5800.0,31.49,31.52,31.49,31.51,5800.0
2011-06-14 11:40:00,31.51,31.55,31.51,31.55,11800.0,31.51,31.55,31.51,31.55,11800.0
2011-06-14 11:45:00,31.55,31.57,31.55,31.56,9200.0,31.55,31.57,31.55,31.56,9200.0
2011-06-14 11:50:00,31.55,31.55,31.5,31.52,7800.0,31.55,31.55,31.5,31.52,7800.0
2011-06-14 11:55:00,31.53,31.53,31.5,31.51,6400.0,31.53,31.53,31.5,31.51,6400.0
2011-06-14 12:00:00,31.51,31.53,31.5,31.52,9400.0,31.51,31.53,31.5,31.52,9400.0
2011-06-14 12:05:00,31.53,31.53,31.51,31.52,10400.0,31.53,31.53,31.51,31.52,10400.0
2011-06-14 12:10:00,31.53,31.54,31.5,31.52,10200.0,31.53,31.54,31.5,31.52,10200.0
2011-06-14 12:15:00,31.54,31.54,31.51,31.53,12200.0,31.54,31.54,31.51,31.53,12200.0
2011-06-14 12:20:00,31.54,31.54,31.5,31.5,14600.0,31.54,31.54,31.5,31.5,14600.0
2011-06-14 12:25:00,31.51,31.53,31.49,31.52,21000.0,31.51,31.53,31.49,31.52,21000.0
2011-06-14 12:30:00,31.52,31.53,31.5,31.5,18800.0,31.52,31.53,31.5,31.5,18800.0
2011-06-14 12:35:00,31.51,31.52,31.49,31.5,15800.0,31.51,31.52,31.49,31.5,15800.0
2011-06-14 12:40:00,31.5,31.52,31.5,31.51,8000.0,31.5,31.52,31.5,31.51,8000.0
2011-06-14 12:45:00,31.5,31.56,31.5,31.56,11000.0,31.5,31.56,31.5,31.56,11000.0
2011-06-14 12:50:00,31.56,31.58,31.55,31.58,6800.0,31.56,31.58,31.55,31.58,6800.0
2011-06-14 12:55:00,31.57,31.57,31.55,31.55,14200.0,31.57,31.57,31.55,31.55,14200.0
2011-06-14 13:00:00,31.55,31.56,31.53,31.53,8000.0,31.55,31.56,31.53,31.53,8000.0
2011-06-14 13:05:00,31.53,31.57,31.53,31.56,8800.0,31.53,31.57,31.53,31.56,8800.0
2011-06-14 13:10:00,31.57,31.57,31.55,31.56,5400.0,31.57,31.57,31.55,31.56,5400.0
2011-06-14 13:15:00,31.55,31.57,31.55,31.56,4600.0,31.55,31.57,31.55,31.56,4600.0
2011-06-14 13:20:00,31.56,31.57,31.55,31.56,8600.0,31.56,31.57,31.55,31.56,8600.0
2011-06-14 13:25:00,31.55,31.56,31.54,31.56,8400.0,31.55,31.56,31.54,31.56,8400.0
2011-06-14 13:30:00,31.56,31.57,31.55,31.57,14800.0,31.56,31.57,31.55,31.57,14800.0
2011-06-14 13:35:00,31.57,31.57,31.53,31.54,14000.0,31.57,31.57,31.53,31.54,14000.0
2011-06-14 13:40:00,31.54,31.57,31.52,31.57,8200.0,31.54,31.57,31.52,31.57,8200.0
2011-06-14 13:45:00,31.56,31.56,31.53,31.54,6200.0,31.56,31.56,31.53,31.54,6200.0
2011-06-14 13:50:00,31.54,31.55,31.53,31.54,10200.0,31.54,31.55,31.53,31.54,10200.0
2011-06-14 13:55:00,31.55,31.55,31.54,31.55,4800.0,31.55,31.55,31.54,31.55,4800.0
2011-06-14 14:00:00,31.55,31.55,31.52,31.55,19200.0,31.55,31.55,31.52,31.55,19200.0
2011-06-14 14:05:00,31.56,31.56,31.54,31.55,10600.0,31.56,31.56,31.54,31.55,10600.0
2011-06-14 14:10:00,31.55,31.55,31.53,31.55,9600.0,31.55,31.55,31.53,31.55,9600.0
2011-06-14 14:15:00,31.55,31.56,31.54,31.55,8400.0,31.55,31.56,31.54,31.55,8400.0
2011-06-14 14:20:00,31.55,31.56,31.54,31.54,32600.0,31.55,31.56,31.54,31.54,32600.0
2011-06-14 14:25:00,31.54,31.55,31.53,31.54,12400.0,31.54,31.55,31.53,31.54,12400.0
2011-06-14 14:30:00,31.54,31.56,31.54,31.55,13400.0,31.54,31.56,31.54,31.55,13400.0
2011-06-14 14:35:00,31.55,31.56,31.54,31.55,11000.0,31.55,31.56,31.54,31.55,11000.0
2011-06-14 14:40:00,31.55,31.55,31.54,31.54,20400.0,31.55,31.55,31.54,31.54,20400.0
2011-06-14 14:45:00,31.54,31.55,31.54,31.55,16800.0,31.54,31.55,31.54,31.55,16800.0
2011-06-14 14:50:00,31.54,31.55,31.53,31.54,132200.0,31.54,31.55,31.53,31.54,132200.0
2011-06-14 14:55:00,31.54,31.56,31.54,31.56,14200.0,31.54,31.56,31.54,31.56,14200.0
2011-06-14 15:00:00,31.56,31.56,31.55,31.55,13800.0,31.56,31.56,31.55,31.55,13800.0
2011-06-14 15:05:00,31.55,31.56,31.54,31.55,24400.0,31.55,31.56,31.54,31.55,24400.0
2011-06-14 15:10:00,31.55,31.58,31.55,31.57,25000.0,31.55,31.58,31.55,31.57,25000.0
2011-06-14 15:15:00,31.57,31.6,31.57,31.6,25000.0,31.57,31.6,31.57,31.6,25000.0
2011-06-14 15:20:00,31.6,31.6,31.57,31.58,12000.0,31.6,31.6,31.57,31.58,12000.0
2011-06-14 15:25:00,31.58,31.59,31.56,31.59,23200.0,31.58,31.59,31.56,31.59,23200.0
2011-06-14 15:30:00,31.59,31.59,31.56,31.57,47200.0,31.59,31.59,31.56,31.57,47200.0
2011-06-14 15:35:00,31.57,31.57,31.53,31.55,171600.0,31.57,31.57,31.53,31.55,171600.0
2011-06-14 15:40:00,31.55,31.56,31.55,31.56,31200.0,31.55,31.56,31.55,31.56,31200.0
2011-06-14 15:45:00,31.56,31.57,31.53,31.56,167400.0,31.56,31.57,31.53,31.56,167400.0
2011-06-14 15:50:00,31.56,31.57,31.55,31.57,42600.0,31.56,31.57,31.55,31.57,42600.0
2011-06-14 15:55:00,31.56,31.58,31.55,31.56,99800.0,31.56,31.58,31.55,31.56,99800.0
2011-06-15 09:30:00,31.25,31.32,31.2,31.27,47800.0,31.25,31.32,31.2,31.27,47800.0
2011-06-15 09:35:00,31.28,31.28,31.22,31.26,17200.0,31.28,31.28,31.22,31.26,17200.0
2011-06-15 09:40:00,31.25,31.33,31.25,31.31,22200.0,31.25,31.33,31.25,31.31,22200.0
2011-06-15 09:45:00,31.32,31.36,31.32,31.35,13800.0,31.32,31.36,31.32,31.35,13800.0
2011-06-15 09:50:00,31.35,31.49,31.35,31.44,19600.0,31.35,31.49,31.35,31.44,19600.0
2011-06-15 09:55:00,31.43,31.45,31.35,31.38,14800.0,31.43,31.45,31.35,31.38,14800.0
2011-06-15 10:00:00,31.37,31.43,31.35,31.42,23800.0,31.37,31.43,31.35,31.42,23800.0
2011-06-15 10:05:00,31.42,31.49,31.42,31.46,5200.0,31.42,31.49,31.42,31.46,5200.0
2011-06-15 10:10:00,31.46,31.47,31.34,31.38,28000.0,31.46,31.47,31.34,31.38,28000.0
2011-06-15 10:15:00,31.37,31.37,31.34,31.34,6400.0,31.37,31.37,31.34,31.34,6400.0
2011-06-15 10:20:00,31.32,31.36,31.32,31.35,19400.0,31.32,31.36,31.32,31.35,19400.0
2011-06-15 10:25:00,31.36,31.38,31.35,31.37,23000.0,31.36,31.38,31.35,31.37,23000.0
2011-06-15 10:30:00,31.37,31.37,31.35,31.36,15200.0,31.37,31.37,31.35,31.36,15200.0
2011-06-15 10:35:00,31.36,31.39,31.35,31.39,9200.0,31.36,31.39,31.35,31.39,9200.0
2011-06-15 10:40:00,31.38,31.39,31.36,31.39,7600.0,31.38,31.39,31.36,31.39,7600.0
2011-06-15 10:45:00,31.39,31.42,31.39,31.4,4200.0,31.39,31.42,31.39,31.4,4200.0
2011-06-15 10:50:00,31.4,31.41,31.4,31.4,2000.0,31.4,31.41,31.4,31.4,2000.0
2011-06-15 10:55:00,31.37,31.41,31.37,31.41,5200.0,31.37,31.41,31.37,31.41,5200.0
2011-06-15 11:00:00,31.39,31.42,31.36,31.39,8800.0,31.39,31.42,31.36,31.39,8800.0
2011-06-15 11:05:00,31.39,31.43,31.38,31.43,9400.0,31.39,31.43,31.38,31.43,9400.0
2011-06-15 11:10:00,31.43,31.43,31.36,31.42,19400.0,31.43,31.43,31.36,31.42,19400.0
2011-06-15 11:15:00,31.42,31.43,31.39,31.41,7800.0,31.42,31.43,31.39,31.41,7800.0
2011-06-15 11:20:00,31.4,31.42,31.39,31.4,25400.0,31.4,31.42,31.39,31.4,25400.0
2011-06-15 11:25:00,31.4,31.4,31.37,31.38,25000.0,31.4,31.4,31.37,31.38,25000.0
2011-06-15 11:30:00,31.38,31.4,31.36,31.4,81400.0,31.38,31.4,31.36,31.4,81400.0
2011-06-15 11:35:00,31.39,31.41,31.35,31.35,38200.0,31.39,31.41,31.35,31.35,38200.0
2011-06-15 11:40:00,31.36,31.38,31.35,31.36,21000.0,31.36,31.38,31.35,31.36,21000.0
2011-06-15 11:45:00,31.36,31.38,31.33,31.33,18400.0,31.36,31.38,31.33,31.33,18400.0
2011-06-15 11:50:00,31.32,31.33,31.28,31.29,46400.0,31.32,31.33,31.28,31.29,46400.0
2011-06-15 11:55:00,31.29,31.29,31.23,31.23,31800.0,31.29,31.29,31.23,31.23,31800.0
2011-06-15 12:00:00,31.23,31.27,31.23,31.27,21600.0,31.23,31.27,31.23,31.27,21600.0
2011-06-15 12:05:00,31.27,31.28,31.25,31.27,15600.0,31.27,31.28,31.25,31.27,15600.0
2011-06-15 12:10:00,31.27,31.28,31.25,31.27,22200.0,31.27,31.28,31.25,31.27,22200.0
2011-06-15 12:15:00,31.27,31.27,31.23,31.24,27800.0,31.27,31.27,31.23,31.24,27800.0
2011-06-15 12:20:00,31.24,31.25,31.22,31.24,35200.0,31.24,31.25,31.22,31.24,35200.0
2011-06-15 12:25:00,31.24,31.27,31.18,31.25,59200.0,31.24,31.27,31.18,31.25,59200.0
2011-06-15 12:30:00,31.25,31.27,31.24,31.25,19400.0,31.25,31.27,31.24,31.25,19400.0
2011-06-15 12:35:00,31.26,31.27,31.24,31.25,8000.0,31.26,31.27,31.24,31.25,8000.0
2011-06-15 12:40:00,31.24,31.29,31.24,31.24,9200.0,31.24,31.29,31.24,31.24,9200.0
2011-06-15 12:45:00,31.24,31.29,31.24,31.24,10400.0,31.24,31.29,31.24,31.24,10400.0
2011-06-15 12:50:00,31.26,31.27,31.21,31.23,9400.0,31.26,31.27,31.21,31.23,9400.0
2011-06-15 12:55:00,31.22,31.26,31.19,31.23,69400.0,31.22,31.26,31.19,31.23,69400.0
2011-06-15 13:00:00,31.24,31.26,31.22,31.25,15800.0,31.24,31.26,31.22,31.25,15800.0
2011-06-15 13:05:00,31.25,31.26,31.23,31.23,5200.0,31.25,31.26,31.23,31.23,5200.0
2011-06-15 13:10:00,31.23,31.26,31.22,31.25,12600.0,31.23,31.26,31.22,31.25,12600.0
2011-06-15 13:15:00,31.25,31.25,31.19,31.2,9200.0,31.25,31.25,31.19,31.2,9200.0
2011-06-15 13:20:00,31.2,31.23,31.18,31.23,9000.0,31.2,31.23,31.18,31.23,9000.0
2011-06-15 13:25:00,31.22,31.25,31.21,31.24,6000.0,31.22,31.25,31.21,31.24,6000.0
2011-06-15 13:30:00,31.24,31.25,31.22,31.23,7200.0,31.24,31.25,31.22,31.23,7200.0
2011-06-15 13:35:00,31.21,31.22,31.18,31.2,10800.0,31.21,31.22,31.18,31.2,10800.0
2011-06-15 13:40:00,31.21,31.24,31.21,31.23,5600.0,31.21,31.24,31.21,31.23,5600.0
2011-06-15 13:45:00,31.23,31.24,31.18,31.2,9400.0,31.23,31.24,31.18,31.2,9400.0
2011-06-15 13:50:00,31.2,31.22,31.18,31.22,206400.0,31.2,31.22,31.18,31.22,206400.0
2011-06-15 13:55:00,31.21,31.29,31.21,31.29,11000.0,31.21,31.29,31.21,31.29,11000.0
2011-06-15 14:00:00,31.29,31.31,31.27,31.28,5600.0,31.29,31.31,31.27,31.28,5600.0
2011-06-15 14:05:00,31.28,31.3,31.25,31.25,10400.0,31.28,31.3,31.25,31.25,10400.0
2011-06-15 14:10:00,31.26,31.31,31.24,31.31,12200.0,31.26,31.31,31.24,31.31,12200.0
2011-06-15 14:15:00,31.31,31.31,31.26,31.26,5600.0,31.31,31.31,31.26,31.26,5600.0
2011-06-15 14:20:00,31.25,31.27,31.25,31.26,11600.0,31.25,31.27,31.25,31.26,11600.0
2011-06-15 14:25:00,31.26,31.29,31.25,31.25,8000.0,31.26,31.29,31.25,31.25,8000.0
2011-06-15 14:30:00,31.25,31.3,31.25,31.3,7000.0,31.25,31.3,31.25,31.3,7000.0
2011-06-15 14:35:00,31.29,31.3,31.28,31.29,9200.0,31.29,31.3,31.28,31.29,9200.0
2011-06-15 14:40:00,31.3,31.31,31.3,31.31,17400.0,31.3,31.31,31.3,31.31,17400.0
2011-06-15 14:45:00,31.3,31.38,31.29,31.32,63800.0,31.3,31.38,31.29,31.32,63800.0
2011-06-15 14:50:00,31.31,31.33,31.29,31.31,43200.0,31.31,31.33,31.29,31.31,43200.0
2011-06-15 14:55:00,31.31,31.32,31.3,31.31,9400.0,31.31,31.32,31.3,31.31,9400.0
2011-06-15 15:00:00,31.31,31.32,31.29,31.3,25800.0,31.31,31.32,31.29,31.3,25800.0
2011-06-15 15:05:00,31.3,31.33,31.29,31.31,197400.0,31.3,31.33,31.29,31.31,197400.0
2011-06-15 15:10:00,31.32,31.32,31.3,31.3,18400.0,31.32,31.32,31.3,31.3,18400.0
2011-06-15 15:15:00,31.31,31.33,31.3,31.32,62400.0,31.31,31.33,31.3,31.32,62400.0
2011-06-15 15:20:00,31.32,31.38,31.31,31.35,45000.0,31.32,31.38,31.31,31.35,45000.0
2011-06-15 15:25:00,31.34,31.38,31.33,31.37,13400.0,31.34,31.38,31.33,31.37,13400.0
2011-06-15 15:30:00,31.37,31.37,31.34,31.35,18800.0,31.37,31.37,31.34,31.35,18800.0
2011-06-15 15:35:00,31.35,31.37,31.34,31.36,22800.0,31.35,31.37,31.34,31.36,22800.0
2011-06-15 15:40:00,31.36,31.41,31.36,31.41,28200.0,31.36,31.41,31.36,31.41,28200.0
2011-06-15 15:45:00,31.41,31.46,31.41,31.43,57800.0,31.41,31.46,31.41,31.43,57800.0
2011-06-15 15:50:00,31.38,31.43,31.35,31.38,162800.0,31.38,31.43,31.35,31.38,162800.0
2011-06-15 15:55:00,31.38,31.41,31.33,31.36,108800.0,31.38,31.41,31.33,31.36,108800.0
2011-06-16 09:30:00,31.4,31.4,31.31,31.32,22000.0,31.4,31.4,31.31,31.32,22000.0
2011-06-16 09:35:00,31.32,31.36,31.29,31.29,12800.0,31.32,31.36,31.29,31.29,12800.0
2011-06-16 09:40:00,31.32,31.43,31.31,31.4,22400.0,31.32,31.43,31.31,31.4,22400.0
2011-06-16 09:45:00,31.41,31.42,31.33,31.33,19800.0,31.41,31.42,31.33,31.33,19800.0
2011-06-16 09:50:00,31.34,31.34,31.31,31.31,20800.0,31.34,31.34,31.31,31.31,20800.0
2011-06-16 09:55:00,31.31,31.31,31.27,31.29,12200.0,31.31,31.31,31.27,31.29,12200.0
2011-06-16 10:00:00,31.28,31.29,31.11,31.28,46400.0,31.28,31.29,31.11,31.28,46400.0
2011-06-16 10:05:00,31.29,31.36,31.27,31.36,17000.0,31.29,31.36,31.27,31.36,17000.0
2011-06-16 10:10:00,31.35,31.36,31.32,31.35,6800.0,31.35,31.36,31.32,31.35,6800.0
2011-06-16 10:15:00,31.35,31.36,31.3,31.32,20800.0,31.35,31.36,31.3,31.32,20800.0
2011-06-16 10:20:00,31.31,31.32,31.24,31.27,9000.0,31.31,31.32,31.24,31.27,9000.0
2011-06-16 10:25:00,31.29,31.3,31.26,31.29,7800.0,31.29,31.3,31.26,31.29,7800.0
2011-06-16 10:30:00,31.29,31.3,31.24,31.25,18200.0,31.29,31.3,31.24,31.25,18200.0
2011-06-16 10:35:00,31.25,31.32,31.25,31.29,29600.0,31.25,31.32,31.25,31.29,29600.0
2011-06-16 10:40:00,31.31,31.36,31.31,31.36,5800.0,31.31,31.36,31.31,31.36,5800.0
2011-06-16 10:45:00,31.34,31.35,31.28,31.28,3200.0,31.34,31.35,31.28,31.28,3200.0
2011-06-16 10:50:00,31.29,31.35,31.29,31.32,16600.0,31.29,31.35,31.29,31.32,16600.0
2011-06-16 10:55:00,31.29,31.3,31.28,31.28,3800.0,31.29,31.3,31.28,31.28,3800.0
2011-06-16 11:00:00,31.28,31.29,31.24,31.24,22000.0,31.28,31.29,31.24,31.24,22000.0
2011-06-16 11:05:00,31.25,31.27,31.24,31.27,5400.0,31.25,31.27,31.24,31.27,5400.0
2011-06-16 11:10:00,31.25,31.28,31.25,31.27,5200.0,31.25,31.28,31.25,31.27,5200.0
2011-06-16 11:15:00,31.28,31.28,31.22,31.24,28200.0,31.28,31.28,31.22,31.24,28200.0
2011-06-16 11:20:00,31.24,31.25,31.18,31.21,29400.0,31.24,31.25,31.18,31.21,29400.0
2011-06-16 11:25:00,31.21,31.24,31.21,31.23,6400.0,31.21,31.24,31.21,31.23,6400.0
2011-06-16 11:30:00,31.23,31.25,31.23,31.25,106000.0,31.23,31.25,31.23,31.25,106000.0
2011-06-16 11:35:00,31.25,31.26,31.23,31.26,50400.0,31.25,31.26,31.23,31.26,50400.0
2011-06-16 11:40:00,31.25,31.3,31.25,31.28,17400.0,31.25,31.3,31.25,31.28,17400.0
2011-06-16 11:45:00,31.28,31.31,31.28,31.31,6400.0,31.28,31.31,31.28,31.31,6400.0
2011-06-16 11:50:00,31.3,31.31,31.29,31.31,8200.0,31.3,31.31,31.29,31.31,8200.0
2011-06-16 11:55:00,31.3,31.3,31.25,31.26,7400.0,31.3,31.3,31.25,31.26,7400.0
2011-06-16 12:00:00,31.27,31.28,31.27,31.28,4400.0,31.27,31.28,31.27,31.28,4400.0
2011-06-16 12:05:00,31.28,31.29,31.27,31.28,2200.0,31.28,31.29,31.27,31.28,2200.0
2011-06-16 12:10:00,31.28,31.29,31.28,31.29,3600.0,31.28,31.29,31.28,31.29,3600.0
2011-06-16 12:15:00,31.29,31.3,31.25,31.25,7000.0,31.29,31.3,31.25,31.25,7000.0
2011-06-16 12:20:00,31.26,31.27,31.24,31.27,115600.0,31.26,31.27,31.24,31.27,115600.0
2011-06-16 12:25:00,31.25,31.28,31.25,31.25,80600.0,31.25,31.28,31.25,31.25,80600.0
2011-06-16 12:30:00,31.25,31.26,31.25,31.25,147600.0,31.25,31.26,31.25,31.25,147600.0
2011-06-16 12:35:00,31.25,31.27,31.25,31.25,9600.0,31.25,31.27,31.25,31.25,9600.0
2011-06-16 12:40:00,31.26,31.27,31.25,31.27,208000.0,31.26,31.27,31.25,31.27,208000.0
2011-06-16 12:45:00,31.26,31.28,31.25,31.27,11400.0,31.26,31.28,31.25,31.27,11400.0
2011-06-16 12:50:00,31.26,31.28,31.25,31.28,3800.0,31.26,31.28,31.25,31.28,3800.0
2011-06-16 12:55:00,31.27,31.28,31.25,31.28,6600.0,31.27,31.28,31.25,31.28,6600.0
2011-06-16 13:00:00,31.27,31.34,31.27,31.33,40200.0,31.27,31.34,31.27,31.33,40200.0
2011-06-16 13:05:00,31.33,31.33,31.3,31.3,4600.0,31.33,31.33,31.3,31.3,4600.0
2011-06-16 13:10:00,31.3,31.31,31.3,31.31,3400.0,31.3,31.31,31.3,31.31,3400.0
2011-06-16 13:15:00,31.3,31.3,31.29,31.3,9400.0,31.3,31.3,31.29,31.3,9400.0
2011-06-16 13:20:00,31.3,31.3,31.27,31.28,3000.0,31.3,31.3,31.27,31.28,3000.0
2011-06-16 13:25:00,31.28,31.29,31.25,31.29,8400.0,31.28,31.29,31.25,31.29,8400.0
2011-06-16 13:30:00,31.29,31.3,31.25,31.27,2800.0,31.29,31.3,31.25,31.27,2800.0
2011-06-16 13:35:00,31.27,31.28,31.24,31.25,7600.0,31.27,31.28,31.24,31.25,7600.0
2011-06-16 13:40:00,31.25,31.26,31.25,31.25,20600.0,31.25,31.26,31.25,31.25,20600.0
2011-06-16 13:45:00,31.26,31.27,31.25,31.25,63000.0,31.26,31.27,31.25,31.25,63000.0
2011-06-16 13:50:00,31.25,31.28,31.25,31.26,45800.0,31.25,31.28,31.25,31.26,45800.0
2011-06-16 13:55:00,31.25,31.27,31.24,31.25,54200.0,31.25,31.27,31.24,31.25,54200.0
2011-06-16 14:00:00,31.24,31.28,31.23,31.25,14800.0,31.24,31.28,31.23,31.25,14800.0
2011-06-16 14:05:00,31.25,31.26,31.23,31.24,26600.0,31.25,31.26,31.23,31.24,26600.0
2011-06-16 14:10:00,31.23,31.23,31.21,31.21,4000.0,31.23,31.23,31.21,31.21,4000.0
2011-06-16 14:15:00,31.2,31.22,31.2,31.21,4000.0,31.2,31.22,31.2,31.21,4000.0
2011-06-16 14:20:00,31.21,31.21,31.18,31.18,17000.0,31.21,31.21,31.18,31.18,17000.0
2011-06-16 14:25:00,31.18,31.21,31.18,31.2,8400.0,31.18,31.21,31.18,31.2,8400.0
2011-06-16 14:30:00,31.21,31.23,31.19,31.19,17200.0,31.21,31.23,31.19,31.19,17200.0
2011-06-16 14:35:00,31.19,31.2,31.17,31.17,7600.0,31.19,31.2,31.17,31.17,7600.0
2011-06-16 14:40:00,31.17,31.18,31.13,31.14,17000.0,31.17,31.18,31.13,31.14,17000.0
2011-06-16 14:45:00,31.13,31.13,31.06,31.07,37400.0,31.13,31.13,31.06,31.07,37400.0
2011-06-16 14:50:00,31.06,31.06,31.0,31.03,97800.0,31.06,31.06,31.0,31.03,97800.0
2011-06-16 14:55:00,31.04,31.08,31.04,31.07,68200.0,31.04,31.08,31.04,31.07,68200.0
2011-06-16 15:00:00,31.07,31.08,31.05,31.05,46000.0,31.07,31.08,31.05,31.05,46000.0
2011-06-16 15:05:00,31.07,31.15,31.07,31.13,35600.0,31.07,31.15,31.07,31.13,35600.0
2011-06-16 15:10:00,31.14,31.18,31.13,31.18,22400.0,31.14,31.18,31.13,31.18,22400.0
2011-06-16 15:15:00,31.17,31.2,31.17,31.2,14000.0,31.17,31.2,31.17,31.2,14000.0
2011-06-16 15:20:00,31.2,31.27,31.2,31.23,42400.0,31.2,31.27,31.2,31.23,42400.0
2011-06-16 15:25:00,31.23,31.24,31.22,31.23,30400.0,31.23,31.24,31.22,31.23,30400.0
2011-06-16 15:30:00,31.22,31.26,31.22,31.26,10800.0,31.22,31.26,31.22,31.26,10800.0
2011-06-16 15:35:00,31.25,31.34,31.25,31.34,42400.0,31.25,31.34,31.25,31.34,42400.0
2011-06-16 15:40:00,31.34,31.36,31.33,31.34,22800.0,31.34,31.36,31.33,31.34,22800.0
2011-06-16 15:45:00,31.34,31.36,31.33,31.34,33200.0,31.34,31.36,31.33,31.34,33200.0
2011-06-16 15:50:00,31.33,31.34,31.29,31.33,67800.0,31.33,31.34,31.29,31.33,67800.0
2011-06-16 15:55:00,31.33,31.37,31.31,31.37,228000.0,31.33,31.37,31.31,31.37,228000.0
2011-06-17 09:30:00,31.65,31.65,31.43,31.5,508400.0,31.65,31.65,31.43,31.5,508400.0
2011-06-17 09:35:00,31.53,31.7,31.47,31.61,40600.0,31.53,31.7,31.47,31.61,40600.0
2011-06-17 09:40:00,31.65,31.74,31.56,31.72,21800.0,31.65,31.74,31.56,31.72,21800.0
2011-06-17 09:45:00,31.73,31.75,31.62,31.64,20200.0,31.73,31.75,31.62,31.64,20200.0
2011-06-17 09:50:00,31.64,31.68,31.56,31.56,14800.0,31.64,31.68,31.56,31.56,14800.0
2011-06-17 09:55:00,31.56,31.66,31.56,31.63,10800.0,31.56,31.66,31.56,31.63,10800.0
2011-06-17 10:00:00,31.66,31.75,31.63,31.73,21000.0,31.66,31.75,31.63,31.73,21000.0
2011-06-17 10:05:00,31.72,31.75,31.68,31.75,14000.0,31.72,31.75,31.68,31.75,14000.0
2011-06-17 10:10:00,31.75,31.79,31.74,31.75,61600.0,31.75,31.79,31.74,31.75,61600.0
2011-06-17 10:15:00,31.77,31.77,31.68,31.73,19800.0,31.77,31.77,31.68,31.73,19800.0
2011-06-17 10:20:00,31.72,31.72,31.66,31.66,6800.0,31.72,31.72,31.66,31.66,6800.0
2011-06-17 10:25:00,31.66,31.66,31.57,31.62,12000.0,31.66,31.66,31.57,31.62,12000.0
2011-06-17 10:30:00,31.63,31.71,31.63,31.66,10200.0,31.63,31.71,31.63,31.66,10200.0
2011-06-17 10:35:00,31.67,31.68,31.65,31.68,8400.0,31.67,31.68,31.65,31.68,8400.0
2011-06-17 10:40:00,31.68,31.68,31.65,31.65,5000.0,31.68,31.68,31.65,31.65,5000.0
2011-06-17 10:45:00,31.64,31.66,31.64,31.66,9800.0,31.64,31.66,31.64,31.66,9800.0
2011-06-17 10:50:00,31.67,31.67,31.61,31.65,6400.0,31.67,31.67,31.61,31.65,6400.0
2011-06-17 10:55:00,31.65,31.67,31.64,31.64,9600.0,31.65,31.67,31.64,31.64,9600.0
2011-06-17 11:00:00,31.63,31.63,31.54,31.56,9000.0,31.63,31.63,31.54,31.56,9000.0
2011-06-17 11:05:00,31.56,31.57,31.55,31.56,12600.0,31.56,31.57,31.55,31.56,12600.0
2011-06-17 11:10:00,31.55,31.57,31.54,31.55,7600.0,31.55,31.57,31.54,31.55,7600.0
2011-06-17 11:15:00,31.55,31.57,31.54,31.56,7600.0,31.55,31.57,31.54,31.56,7600.0
2011-06-17 11:20:00,31.55,31.58,31.53,31.57,14400.0,31.55,31.58,31.53,31.57,14400.0
2011-06-17 11:25:00,31.58,31.6,31.57,31.57,5800.0,31.58,31.6,31.57,31.57,5800.0
2011-06-17 11:30:00,31.59,31.63,31.57,31.61,32400.0,31.59,31.63,31.57,31.61,32400.0
2011-06-17 11:35:00,31.62,31.63,31.6,31.6,5400.0,31.62,31.63,31.6,31.6,5400.0
2011-06-17 11:40:00,31.61,31.67,31.61,31.65,7600.0,31.61,31.67,31.61,31.65,7600.0
2011-06-17 11:45:00,31.65,31.69,31.65,31.69,7800.0,31.65,31.69,31.65,31.69,7800.0
2011-06-17 11:50:00,31.7,31.7,31.68,31.68,7600.0,31.7,31.7,31.68,31.68,7600.0
2011-06-17 11:55:00,31.68,31.68,31.66,31.67,9400.0,31.68,31.68,31.66,31.67,9400.0
2011-06-17 12:00:00,31.68,31.7,31.67,31.7,7000.0,31.68,31.7,31.67,31.7,7000.0
2011-06-17 12:05:00,31.69,31.71,31.69,31.71,11000.0,31.69,31.71,31.69,31.71,11000.0
2011-06-17 12:10:00,31.71,31.74,31.7,31.74,10400.0,31.71,31.74,31.7,31.74,10400.0
2011-06-17 12:15:00,31.74,31.75,31.72,31.73,10600.0,31.74,31.75,31.72,31.73,10600.0
2011-06-17 12:20:00,31.7,31.7,31.65,31.66,7800.0,31.7,31.7,31.65,31.66,7800.0
2011-06-17 12:25:00,31.66,31.66,31.64,31.64,8200.0,31.66,31.66,31.64,31.64,8200.0
2011-06-17 12:30:00,31.65,31.65,31.63,31.63,4200.0,31.65,31.65,31.63,31.63,4200.0
2011-06-17 12:35:00,31.62,31.66,31.61,31.66,7200.0,31.62,31.66,31.61,31.66,7200.0
2011-06-17 12:40:00,31.65,31.66,31.64,31.66,17600.0,31.65,31.66,31.64,31.66,17600.0
2011-06-17 12:45:00,31.66,31.68,31.65,31.67,5200.0,31.66,31.68,31.65,31.67,5200.0
2011-06-17 12:50:00,31.67,31.67,31.62,31.62,14800.0,31.67,31.67,31.62,31.62,14800.0
2011-06-17 12:55:00,31.63,31.68,31.61,31.68,5000.0,31.63,31.68,31.61,31.68,5000.0
2011-06-17 13:00:00,31.67,31.68,31.61,31.61,4600.0,31.67,31.68,31.61,31.61,4600.0
2011-06-17 13:05:00,31.61,31.64,31.6,31.63,7000.0,31.61,31.64,31.6,31.63,7000.0
2011-06-17 13:10:00,31.64,31.64,31.61,31.62,4200.0,31.64,31.64,31.61,31.62,4200.0
2011-06-17 13:15:00,31.61,31.62,31.6,31.62,6000.0,31.61,31.62,31.6,31.62,6000.0
2011-06-17 13:20:00,31.61,31.61,31.59,31.6,5600.0,31.61,31.61,31.59,31.6,5600.0
2011-06-17 13:25:00,31.58,31.59,31.57,31.58,7600.0,31.58,31.59,31.57,31.58,7600.0
2011-06-17 13:30:00,31.58,31.63,31.57,31.63,12800.0,31.58,31.63,31.57,31.63,12800.0
2011-06-17 13:35:00,31.61,31.63,31.59,31.63,8000.0,31.61,31.63,31.59,31.63,8000.0
2011-06-17 13:40:00,31.63,31.63,31.57,31.59,11000.0,31.63,31.63,31.57,31.59,11000.0
2011-06-17 13:45:00,31.57,31.59,31.57,31.58,6400.0,31.57,31.59,31.57,31.58,6400.0
2011-06-17 13:50:00,31.56,31.56,31.53,31.54,11400.0,31.56,31.56,31.53,31.54,11400.0
2011-06-17 13:55:00,31.56,31.56,31.52,31.54,10000.0,31.56,31.56,31.52,31.54,10000.0
2011-06-17 14:00:00,31.53,31.55,31.48,31.49,63600.0,31.53,31.55,31.48,31.49,63600.0
2011-06-17 14:05:00,31.48,31.5,31.47,31.47,11600.0,31.48,31.5,31.47,31.47,11600.0
2011-06-17 14:10:00,31.48,31.52,31.48,31.52,9600.0,31.48,31.52,31.48,31.52,9600.0
2011-06-17 14:15:00,31.53,31.55,31.52,31.54,23000.0,31.53,31.55,31.52,31.54,23000.0
2011-06-17 14:20:00,31.54,31.56,31.54,31.55,13200.0,31.54,31.56,31.54,31.55,13200.0
2011-06-17 14:25:00,31.55,31.6,31.55,31.6,7800.0,31.55,31.6,31.55,31.6,7800.0
2011-06-17 14:30:00,31.6,31.62,31.6,31.62,5800.0,31.6,31.62,31.6,31.62,5800.0
2011-06-17 14:35:00,31.63,31.63,31.61,31.62,13200.0,31.63,31.63,31.61,31.62,13200.0
2011-06-17 14:40:00,31.62,31.63,31.61,31.61,6000.0,31.62,31.63,31.61,31.61,6000.0
2011-06-17 14:45:00,31.61,31.61,31.59,31.61,9200.0,31.61,31.61,31.59,31.61,9200.0
2011-06-17 14:50:00,31.61,31.62,31.6,31.62,5400.0,31.61,31.62,31.6,31.62,5400.0
2011-06-17 14:55:00,31.61,31.62,31.61,31.61,7400.0,31.61,31.62,31.61,31.61,7400.0
2011-06-17 15:00:00,31.61,31.62,31.59,31.59,9600.0,31.61,31.62,31.59,31.59,9600.0
2011-06-17 15:05:00,31.59,31.6,31.58,31.58,7600.0,31.59,31.6,31.58,31.58,7600.0
2011-06-17 15:10:00,31.58,31.58,31.53,31.56,13200.0,31.58,31.58,31.53,31.56,13200.0
2011-06-17 15:15:00,31.55,31.55,31.52,31.53,14000.0,31.55,31.55,31.52,31.53,14000.0
2011-06-17 15:20:00,31.54,31.57,31.51,31.56,12600.0,31.54,31.57,31.51,31.56,12600.0
2011-06-17 15:25:00,31.56,31.57,31.5,31.5,16400.0,31.56,31.57,31.5,31.5,16400.0
2011-06-17 15:30:00,31.5,31.52,31.5,31.5,35400.0,31.5,31.52,31.5,31.5,35400.0
2011-06-17 15:35:00,31.5,31.52,31.5,31.5,37600.0,31.5,31.52,31.5,31.5,37600.0
2011-06-17 15:40:00,31.5,31.53,31.5,31.5,68200.0,31.5,31.53,31.5,31.5,68200.0
2011-06-17 15:45:00,31.5,31.52,31.49,31.5,76600.0,31.5,31.52,31.49,31.5,76600.0
2011-06-17 15:50:00,31.5,31.5,31.44,31.45,97000.0,31.5,31.5,31.44,31.45,97000.0
2011-06-17 15:55:00,31.45,31.45,31.31,31.33,262400.0,31.45,31.45,31.31,31.33,262400.0
2011-06-20 09:30:00,31.28,31.5,31.08,31.5,49400.0,31.28,31.5,31.08,31.5,49400.0
2011-06-20 09:35:00,31.5,31.5,31.41,31.43,26400.0,31.5,31.5,31.41,31.43,26400.0
2011-06-20 09:40:00,31.42,31.49,31.41,31.47,33600.0,31.42,31.49,31.41,31.47,33600.0
2011-06-20 09:45:00,31.47,31.52,31.45,31.5,23200.0,31.47,31.52,31.45,31.5,23200.0
2011-06-20 09:50:00,31.5,31.6,31.5,31.6,13600.0,31.5,31.6,31.5,31.6,13600.0
2011-06-20 09:55:00,31.64,31.74,31.64,31.74,15600.0,31.64,31.74,31.64,31.74,15600.0
2011-06-20 10:00:00,31.75,31.81,31.73,31.81,41400.0,31.75,31.81,31.73,31.81,41400.0
2011-06-20 10:05:00,31.81,31.83,31.78,31.79,88800.0,31.81,31.83,31.78,31.79,88800.0
2011-06-20 10:10:00,31.8,31.86,31.76,31.77,21000.0,31.8,31.86,31.76,31.77,21000.0
2011-06-20 10:15:00,31.78,31.83,31.76,31.83,13600.0,31.78,31.83,31.76,31.83,13600.0
2011-06-20 10:20:00,31.83,31.84,31.75,31.77,14400.0,31.83,31.84,31.75,31.77,14400.0
2011-06-20 10:25:00,31.77,31.85,31.76,31.84,16000.0,31.77,31.85,31.76,31.84,16000.0
2011-06-20 10:30:00,31.84,31.86,31.8,31.83,49000.0,31.84,31.86,31.8,31.83,49000.0
2011-06-20 10:35:00,31.84,31.84,31.79,31.81,8800.0,31.84,31.84,31.79,31.81,8800.0
2011-06-20 10:40:00,31.81,31.87,31.81,31.86,16000.0,31.81,31.87,31.81,31.86,16000.0
2011-06-20 10:45:00,31.86,31.86,31.85,31.86,15200.0,31.86,31.86,31.85,31.86,15200.0
2011-06-20 10:50:00,31.86,31.88,31.86,31.88,19800.0,31.86,31.88,31.86,31.88,19800.0
2011-06-20 10:55:00,31.87,31.9,31.86,31.89,27400.0,31.87,31.9,31.86,31.89,27400.0
2011-06-20 11:00:00,31.9,31.9,31.88,31.88,8800.0,31.9,31.9,31.88,31.88,8800.0
2011-06-20 11:05:00,31.89,31.9,31.88,31.89,18400.0,31.89,31.9,31.88,31.89,18400.0
2011-06-20 11:10:00,31.9,31.95,31.9,31.93,20400.0,31.9,31.95,31.9,31.93,20400.0
2011-06-20 11:15:00,31.92,31.93,31.92,31.92,13800.0,31.92,31.93,31.92,31.92,13800.0
2011-06-20 11:20:00,31.93,32.0,31.93,31.99,23600.0,31.93,32.0,31.93,31.99,23600.0
2011-06-20 11:25:00,32.0,32.0,31.99,32.0,15000.0,32.0,32.0,31.99,32.0,15000.0
2011-06-20 11:30:00,31.99,32.0,31.95,31.95,22800.0,31.99,32.0,31.95,31.95,22800.0
2011-06-20 11:35:00,31.95,31.99,31.93,31.99,13800.0,31.95,31.99,31.93,31.99,13800.0
2011-06-20 11:40:00,31.99,32.0,31.98,32.0,41800.0,31.99,32.0,31.98,32.0,41800.0
2011-06-20 11:45:00,31.99,32.02,31.99,32.0,32600.0,31.99,32.02,31.99,32.0,32600.0
2011-06-20 11:50:00,32.02,32.02,32.0,32.02,13400.0,32.02,32.02,32.0,32.02,13400.0
2011-06-20 11:55:00,32.02,32.05,32.01,32.05,35600.0,32.02,32.05,32.01,32.05,35600.0
2011-06-20 12:00:00,32.05,32.06,32.02,32.04,26200.0,32.05,32.06,32.02,32.04,26200.0
2011-06-20 12:05:00,32.03,32.05,32.02,32.03,13000.0,32.03,32.05,32.02,32.03,13000.0
2011-06-20 12:10:00,32.02,32.07,32.02,32.07,18200.0,32.02,32.07,32.02,32.07,18200.0
2011-06-20 12:15:00,32.07,32.07,32.05,32.07,12000.0,32.07,32.07,32.05,32.07,12000.0
2011-06-20 12:20:00,32.07,32.07,32.04,32.06,11400.0,32.07,32.07,32.04,32.06,11400.0
2011-06-20 12:25:00,32.07,32.09,32.06,32.09,13600.0,32.07,32.09,32.06,32.09,13600.0
2011-06-20 12:30:00,32.08,32.09,32.07,32.07,12600.0,32.08,32.09,32.07,32.07,12600.0
2011-06-20 12:35:00,32.08,32.08,32.07,32.07,6200.0,32.08,32.08,32.07,32.07,6200.0
2011-06-20 12:40:00,32.08,32.08,32.03,32.03,9200.0,32.08,32.08,32.03,32.03,9200.0
2011-06-20 12:45:00,32.04,32.05,32.02,32.02,11000.0,32.04,32.05,32.02,32.02,11000.0
2011-06-20 12:50:00,32.03,32.04,32.01,32.02,10400.0,32.03,32.04,32.01,32.02,10400.0
2011-06-20 12:55:00,32.02,32.02,32.01,32.02,5000.0,32.02,32.02,32.01,32.02,5000.0
2011-06-20 13:00:00,32.02,32.04,32.01,32.02,15000.0,32.02,32.04,32.01,32.02,15000.0
2011-06-20 13:05:00,32.02,32.02,32.01,32.02,4200.0,32.02,32.02,32.01,32.02,4200.0
2011-06-20 13:10:00,32.02,32.03,32.01,32.01,11000.0,32.02,32.03,32.01,32.01,11000.0
2011-06-20 13:15:00,32.01,32.04,32.0,32.04,5400.0,32.01,32.04,32.0,32.04,5400.0
2011-06-20 13:20:00,32.04,32.04,32.0,32.01,26200.0,32.04,32.04,32.0,32.01,26200.0
2011-06-20 13:25:00,32.02,32.02,31.96,31.97,46000.0,32.02,32.02,31.96,31.97,46000.0
2011-06-20 13:30:00,31.97,32.0,31.96,32.0,6200.0,31.97,32.0,31.96,32.0,6200.0
2011-06-20 13:35:00,32.0,32.05,32.0,32.04,26400.0,32.0,32.05,32.0,32.04,26400.0
2011-06-20 13:40:00,32.04,32.05,32.03,32.03,19400.0,32.04,32.05,32.03,32.03,19400.0
2011-06-20 13:45:00,32.04,32.05,32.03,32.05,11600.0,32.04,32.05,32.03,32.05,11600.0
2011-06-20 13:50:00,32.04,32.04,32.03,32.04,4200.0,32.04,32.04,32.03,32.04,4200.0
2011-06-20 13:55:00,32.04,32.05,32.03,32.05,32200.0,32.04,32.05,32.03,32.05,32200.0
2011-06-20 14:00:00,32.05,32.05,32.04,32.05,34400.0,32.05,32.05,32.04,32.05,34400.0
2011-06-20 14:05:00,32.05,32.07,32.04,32.05,80800.0,32.05,32.07,32.04,32.05,80800.0
2011-06-20 14:10:00,32.05,32.06,32.02,32.03,38200.0,32.05,32.06,32.02,32.03,38200.0
2011-06-20 14:15:00,32.02,32.06,32.02,32.05,54600.0,32.02,32.06,32.02,32.05,54600.0
2011-06-20 14:20:00,32.04,32.06,32.04,32.06,31000.0,32.04,32.06,32.04,32.06,31000.0
2011-06-20 14:25:00,32.06,32.06,32.05,32.06,11200.0,32.06,32.06,32.05,32.06,11200.0
2011-06-20 14:30:00,32.06,32.08,32.06,32.08,9600.0,32.06,32.08,32.06,32.08,9600.0
2011-06-20 14:35:00,32.08,32.09,32.07,32.09,17600.0,32.08,32.09,32.07,32.09,17600.0
2011-06-20 14:40:00,32.09,32.1,32.08,32.1,17800.0,32.09,32.1,32.08,32.1,17800.0
2011-06-20 14:45:00,32.1,32.11,32.09,32.09,25800.0,32.1,32.11,32.09,32.09,25800.0
2011-06-20 14:50:00,32.08,32.1,32.07,32.07,14800.0,32.08,32.1,32.07,32.07,14800.0
2011-06-20 14:55:00,32.08,32.1,32.07,32.09,8000.0,32.08,32.1,32.07,32.09,8000.0
2011-06-20 15:00:00,32.09,32.09,32.08,32.08,8400.0,32.09,32.09,32.08,32.08,8400.0
2011-06-20 15:05:00,32.08,32.09,32.07,32.07,16200.0,32.08,32.09,32.07,32.07,16200.0
2011-06-20 15:10:00,32.07,32.07,32.04,32.05,30600.0,32.07,32.07,32.04,32.05,30600.0
2011-06-20 15:15:00,32.05,32.07,32.04,32.06,62600.0,32.05,32.07,32.04,32.06,62600.0
2011-06-20 15:20:00,32.05,32.07,32.05,32.06,13200.0,32.05,32.07,32.05,32.06,13200.0
2011-06-20 15:25:00,32.06,32.06,32.04,32.05,27600.0,32.06,32.06,32.04,32.05,27600.0
2011-06-20 15:30:00,32.05,32.1,32.04,32.1,58800.0,32.05,32.1,32.04,32.1,58800.0
2011-06-20 15:35:00,32.1,32.12,32.09,32.11,53000.0,32.1,32.12,32.09,32.11,53000.0
2011-06-20 15:40:00,32.11,32.12,32.1,32.1,47600.0,32.11,32.12,32.1,32.1,47600.0
2011-06-20 15:45:00,32.1,32.12,32.07,32.09,57200.0,32.1,32.12,32.07,32.09,57200.0
2011-06-20 15:50:00,32.09,32.1,32.05,32.06,52000.0,32.09,32.1,32.05,32.06,52000.0
2011-06-20 15:55:00,32.06,32.08,32.05,32.08,114000.0,32.06,32.08,32.05,32.08,114000.0
2011-06-21 09:30:00,32.14,32.24,32.08,32.13,74400.0,32.14,32.24,32.08,32.13,74400.0
2011-06-21 09:35:00,32.13,32.14,32.05,32.09,23800.0,32.13,32.14,32.05,32.09,23800.0
2011-06-21 09:40:00,32.09,32.1,32.06,32.08,43600.0,32.09,32.1,32.06,32.08,43600.0
2011-06-21 09:45:00,32.08,32.14,32.08,32.1,14400.0,32.08,32.14,32.08,32.1,14400.0
2011-06-21 09:50:00,32.09,32.24,32.09,32.23,37400.0,32.09,32.24,32.09,32.23,37400.0
2011-06-21 09:55:00,32.21,32.25,32.18,32.25,25400.0,32.21,32.25,32.18,32.25,25400.0
2011-06-21 10:00:00,32.25,32.34,32.24,32.32,64000.0,32.25,32.34,32.24,32.32,64000.0
2011-06-21 10:05:00,32.33,32.37,32.32,32.36,29800.0,32.33,32.37,32.32,32.36,29800.0
2011-06-21 10:10:00,32.36,32.38,32.34,32.37,32800.0,32.36,32.38,32.34,32.37,32800.0
2011-06-21 10:15:00,32.37,32.42,32.36,32.4,28600.0,32.37,32.42,32.36,32.4,28600.0
2011-06-21 10:20:00,32.4,32.43,32.35,32.42,38400.0,32.4,32.43,32.35,32.42,38400.0
2011-06-21 10:25:00,32.43,32.49,32.43,32.46,48400.0,32.43,32.49,32.43,32.46,48400.0
2011-06-21 10:30:00,32.47,32.49,32.46,32.49,25000.0,32.47,32.49,32.46,32.49,25000.0
2011-06-21 10:35:00,32.49,32.52,32.47,32.52,324800.0,32.49,32.52,32.47,32.52,324800.0
2011-06-21 10:40:00,32.51,32.52,32.49,32.5,137000.0,32.51,32.52,32.49,32.5,137000.0
2011-06-21 10:45:00,32.5,32.51,32.44,32.45,121000.0,32.5,32.51,32.44,32.45,121000.0
2011-06-21 10:50:00,32.46,32.5,32.46,32.46,15200.0,32.46,32.5,32.46,32.46,15200.0
2011-06-21 10:55:00,32.47,32.5,32.45,32.49,13800.0,32.47,32.5,32.45,32.49,13800.0
2011-06-21 11:00:00,32.49,32.51,32.49,32.51,18200.0,32.49,32.51,32.49,32.51,18200.0
2011-06-21 11:05:00,32.51,32.52,32.49,32.51,30000.0,32.51,32.52,32.49,32.51,30000.0
2011-06-21 11:10:00,32.52,32.6,32.51,32.59,50800.0,32.52,32.6,32.51,32.59,50800.0
2011-06-21 11:15:00,32.6,32.62,32.59,32.6,25400.0,32.6,32.62,32.59,32.6,25400.0
2011-06-21 11:20:00,32.6,32.67,32.6,32.67,27200.0,32.6,32.67,32.6,32.67,27200.0
2011-06-21 11:25:00,32.67,32.7,32.67,32.68,24200.0,32.67,32.7,32.67,32.68,24200.0
2011-06-21 11:30:00,32.68,32.71,32.67,32.71,19600.0,32.68,32.71,32.67,32.71,19600.0
2011-06-21 11:35:00,32.71,32.74,32.7,32.71,41600.0,32.71,32.74,32.7,32.71,41600.0
2011-06-21 11:40:00,32.72,32.77,32.71,32.75,70000.0,32.72,32.77,32.71,32.75,70000.0
2011-06-21 11:45:00,32.76,32.8,32.76,32.78,39800.0,32.76,32.8,32.76,32.78,39800.0
2011-06-21 11:50:00,32.79,32.79,32.75,32.77,36400.0,32.79,32.79,32.75,32.77,36400.0
2011-06-21 11:55:00,32.77,32.78,32.77,32.78,26800.0,32.77,32.78,32.77,32.78,26800.0
2011-06-21 12:00:00,32.79,32.79,32.7,32.7,54400.0,32.79,32.79,32.7,32.7,54400.0
2011-06-21 12:05:00,32.71,32.71,32.65,32.67,22200.0,32.71,32.71,32.65,32.67,22200.0
2011-06-21 12:10:00,32.67,32.67,32.6,32.61,16600.0,32.67,32.67,32.6,32.61,16600.0
2011-06-21 12:15:00,32.61,32.67,32.61,32.66,19400.0,32.61,32.67,32.61,32.66,19400.0
2011-06-21 12:20:00,32.66,32.68,32.65,32.67,24800.0,32.66,32.68,32.65,32.67,24800.0
2011-06-21 12:25:00,32.67,32.68,32.64,32.65,11600.0,32.67,32.68,32.64,32.65,11600.0
2011-06-21 12:30:00,32.65,32.66,32.63,32.63,11600.0,32.65,32.66,32.63,32.63,11600.0
2011-06-21 12:35:00,32.63,32.67,32.63,32.66,9600.0,32.63,32.67,32.63,32.66,9600.0
2011-06-21 12:40:00,32.67,32.68,32.65,32.65,8200.0,32.67,32.68,32.65,32.65,8200.0
2011-06-21 12:45:00,32.65,32.73,32.64,32.73,11400.0,32.65,32.73,32.64,32.73,11400.0
2011-06-21 12:50:00,32.73,32.76,32.72,32.74,12000.0,32.73,32.76,32.72,32.74,12000.0
2011-06-21 12:55:00,32.72,32.77,32.69,32.75,11200.0,32.72,32.77,32.69,32.75,11200.0
2011-06-21 13:00:00,32.76,32.77,32.74,32.77,7800.0,32.76,32.77,32.74,32.77,7800.0
2011-06-21 13:05:00,32.76,32.76,32.73,32.73,6000.0,32.76,32.76,32.73,32.73,6000.0
2011-06-21 13:10:00,32.73,32.73,32.7,32.72,13600.0,32.73,32.73,32.7,32.72,13600.0
2011-06-21 13:15:00,32.72,32.74,32.72,32.74,5600.0,32.72,32.74,32.72,32.74,5600.0
2011-06-21 13:20:00,32.74,32.76,32.7,32.7,35000.0,32.74,32.76,32.7,32.7,35000.0
2011-06-21 13:25:00,32.69,32.7,32.66,32.66,14800.0,32.69,32.7,32.66,32.66,14800.0
2011-06-21 13:30:00,32.66,32.67,32.63,32.63,11000.0,32.66,32.67,32.63,32.63,11000.0
2011-06-21 13:35:00,32.63,32.64,32.63,32.63,12000.0,32.63,32.64,32.63,32.63,12000.0
2011-06-21 13:40:00,32.62,32.63,32.58,32.6,36600.0,32.62,32.63,32.58,32.6,36600.0
2011-06-21 13:45:00,32.6,32.62,32.6,32.61,4000.0,32.6,32.62,32.6,32.61,4000.0
2011-06-21 13:50:00,32.62,32.63,32.61,32.62,8800.0,32.62,32.63,32.61,32.62,8800.0
2011-06-21 13:55:00,32.62,32.62,32.55,32.55,20200.0,32.62,32.62,32.55,32.55,20200.0
2011-06-21 14:00:00,32.56,32.6,32.55,32.6,21200.0,32.56,32.6,32.55,32.6,21200.0
2011-06-21 14:05:00,32.6,32.61,32.59,32.61,11400.0,32.6,32.61,32.59,32.61,11400.0
2011-06-21 14:10:00,32.6,32.65,32.6,32.63,21200.0,32.6,32.65,32.6,32.63,21200.0
2011-06-21 14:15:00,32.63,32.63,32.6,32.6,6400.0,32.63,32.63,32.6,32.6,6400.0
2011-06-21 14:20:00,32.61,32.62,32.6,32.6,13000.0,32.61,32.62,32.6,32.6,13000.0
2011-06-21 14:25:00,32.61,32.62,32.59,32.62,10000.0,32.61,32.62,32.59,32.62,10000.0
2011-06-21 14:30:00,32.61,32.63,32.61,32.63,24800.0,32.61,32.63,32.61,32.63,24800.0
2011-06-21 14:35:00,32.63,32.68,32.63,32.68,20000.0,32.63,32.68,32.63,32.68,20000.0
2011-06-21 14:40:00,32.68,32.69,32.67,32.68,21800.0,32.68,32.69,32.67,32.68,21800.0
2011-06-21 14:45:00,32.68,32.7,32.67,32.7,17800.0,32.68,32.7,32.67,32.7,17800.0
2011-06-21 14:50:00,32.7,32.72,32.7,32.72,22400.0,32.7,32.72,32.7,32.72,22400.0
2011-06-21 14:55:00,32.72,32.75,32.72,32.74,17200.0,32.72,32.75,32.72,32.74,17200.0
2011-06-21 15:00:00,32.74,32.74,32.7,32.71,26200.0,32.74,32.74,32.7,32.71,26200.0
2011-06-21 15:05:00,32.71,32.73,32.71,32.72,16800.0,32.71,32.73,32.71,32.72,16800.0
2011-06-21 15:10:00,32.72,32.73,32.71,32.73,24000.0,32.72,32.73,32.71,32.73,24000.0
2011-06-21 15:15:00,32.72,32.74,32.71,32.73,33200.0,32.72,32.74,32.71,32.73,33200.0
2011-06-21 15:20:00,32.73,32.73,32.71,32.71,16600.0,32.73,32.73,32.71,32.71,16600.0
2011-06-21 15:25:00,32.71,32.72,32.7,32.71,31200.0,32.71,32.72,32.7,32.71,31200.0
2011-06-21 15:30:00,32.72,32.73,32.71,32.72,28000.0,32.72,32.73,32.71,32.72,28000.0
2011-06-21 15:35:00,32.72,32.74,32.71,32.74,41000.0,32.72,32.74,32.71,32.74,41000.0
2011-06-21 15:40:00,32.74,32.74,32.69,32.7,35200.0,32.74,32.74,32.69,32.7,35200.0
2011-06-21 15:45:00,32.7,32.74,32.7,32.74,49400.0,32.7,32.74,32.7,32.74,49400.0
2011-06-21 15:50:00,32.74,32.78,32.74,32.75,52000.0,32.74,32.78,32.74,32.75,52000.0
2011-06-21 15:55:00,32.74,32.77,32.73,32.74,104600.0,32.74,32.77,32.73,32.74,104600.0
2011-06-22 09:30:00,32.74,32.75,32.66,32.71,31400.0,32.74,32.75,32.66,32.71,31400.0
2011-06-22 09:35:00,32.71,32.73,32.69,32.72,19200.0,32.71,32.73,32.69,32.72,19200.0
2011-06-22 09:40:00,32.72,32.72,32.62,32.66,33800.0,32.72,32.72,32.62,32.66,33800.0
2011-06-22 09:45:00,32.66,32.66,32.56,32.58,18800.0,32.66,32.66,32.56,32.58,18800.0
2011-06-22 09:50:00,32.58,32.58,32.52,32.54,49200.0,32.58,32.58,32.52,32.54,49200.0
2011-06-22 09:55:00,32.54,32.55,32.44,32.5,81200.0,32.54,32.55,32.44,32.5,81200.0
2011-06-22 10:00:00,32.51,32.51,32.45,32.46,58400.0,32.51,32.51,32.45,32.46,58400.0
2011-06-22 10:05:00,32.46,32.52,32.46,32.52,161000.0,32.46,32.52,32.46,32.52,161000.0
2011-06-22 10:10:00,32.52,32.55,32.49,32.51,15400.0,32.52,32.55,32.49,32.51,15400.0
2011-06-22 10:15:00,32.49,32.56,32.47,32.56,21000.0,32.49,32.56,32.47,32.56,21000.0
2011-06-22 10:20:00,32.54,32.54,32.5,32.53,73800.0,32.54,32.54,32.5,32.53,73800.0
2011-06-22 10:25:00,32.54,32.6,32.54,32.59,13800.0,32.54,32.6,32.54,32.59,13800.0
2011-06-22 10:30:00,32.6,32.61,32.59,32.59,23200.0,32.6,32.61,32.59,32.59,23200.0
2011-06-22 10:35:00,32.58,32.62,32.58,32.6,19800.0,32.58,32.62,32.58,32.6,19800.0
2011-06-22 10:40:00,32.59,32.62,32.59,32.6,6000.0,32.59,32.62,32.59,32.6,6000.0
2011-06-22 10:45:00,32.62,32.65,32.61,32.65,11800.0,32.62,32.65,32.61,32.65,11800.0
2011-06-22 10:50:00,32.65,32.72,32.65,32.7,10600.0,32.65,32.72,32.65,32.7,10600.0
2011-06-22 10:55:00,32.69,32.7,32.65,32.66,25600.0,32.69,32.7,32.65,32.66,25600.0
2011-06-22 11:00:00,32.65,32.68,32.65,32.68,18400.0,32.65,32.68,32.65,32.68,18400.0
2011-06-22 11:05:00,32.68,32.7,32.66,32.68,8600.0,32.68,32.7,32.66,32.68,8600.0
2011-06-22 11:10:00,32.67,32.68,32.67,32.67,5800.0,32.67,32.68,32.67,32.67,5800.0
2011-06-22 11:15:00,32.67,32.71,32.67,32.7,13000.0,32.67,32.71,32.67,32.7,13000.0
2011-06-22 11:20:00,32.69,32.7,32.65,32.66,16200.0,32.69,32.7,32.65,32.66,16200.0
2011-06-22 11:25:00,32.67,32.68,32.65,32.66,10400.0,32.67,32.68,32.65,32.66,10400.0
2011-06-22 11:30:00,32.66,32.66,32.65,32.66,9000.0,32.66,32.66,32.65,32.66,9000.0
2011-06-22 11:35:00,32.66,32.69,32.66,32.67,4800.0,32.66,32.69,32.66,32.67,4800.0
2011-06-22 11:40:00,32.67,32.67,32.58,32.6,17600.0,32.67,32.67,32.58,32.6,17600.0
2011-06-22 11:45:00,32.6,32.6,32.59,32.6,8800.0,32.6,32.6,32.59,32.6,8800.0
2011-06-22 11:50:00,32.59,32.59,32.56,32.56,8800.0,32.59,32.59,32.56,32.56,8800.0
2011-06-22 11:55:00,32.56,32.58,32.55,32.56,7200.0,32.56,32.58,32.55,32.56,7200.0
2011-06-22 12:00:00,32.55,32.55,32.52,32.53,6600.0,32.55,32.55,32.52,32.53,6600.0
2011-06-22 12:05:00,32.53,32.58,32.52,32.57,11000.0,32.53,32.58,32.52,32.57,11000.0
2011-06-22 12:10:00,32.56,32.59,32.56,32.56,7600.0,32.56,32.59,32.56,32.56,7600.0
2011-06-22 12:15:00,32.56,32.58,32.56,32.57,8600.0,32.56,32.58,32.56,32.57,8600.0
2011-06-22 12:20:00,32.57,32.57,32.55,32.57,3000.0,32.57,32.57,32.55,32.57,3000.0
2011-06-22 12:25:00,32.59,32.6,32.57,32.6,7800.0,32.59,32.6,32.57,32.6,7800.0
2011-06-22 12:30:00,32.6,32.6,32.56,32.58,5400.0,32.6,32.6,32.56,32.58,5400.0
2011-06-22 12:35:00,32.58,32.6,32.56,32.57,108800.0,32.58,32.6,32.56,32.57,108800.0
2011-06-22 12:40:00,32.56,32.59,32.55,32.57,12200.0,32.56,32.59,32.55,32.57,12200.0
2011-06-22 12:45:00,32.58,32.63,32.57,32.62,12200.0,32.58,32.63,32.57,32.62,12200.0
2011-06-22 12:50:00,32.62,32.62,32.58,32.6,95000.0,32.62,32.62,32.58,32.6,95000.0
2011-06-22 12:55:00,32.6,32.62,32.6,32.62,7000.0,32.6,32.62,32.6,32.62,7000.0
2011-06-22 13:00:00,32.63,32.63,32.59,32.6,8000.0,32.63,32.63,32.59,32.6,8000.0
2011-06-22 13:05:00,32.6,32.62,32.59,32.61,11200.0,32.6,32.62,32.59,32.61,11200.0
2011-06-22 13:10:00,32.61,32.62,32.6,32.61,2400.0,32.61,32.62,32.6,32.61,2400.0
2011-06-22 13:15:00,32.61,32.63,32.6,32.62,6600.0,32.61,32.63,32.6,32.62,6600.0
2011-06-22 13:20:00,32.63,32.66,32.62,32.65,10000.0,32.63,32.66,32.62,32.65,10000.0
2011-06-22 13:25:00,32.66,32.83,32.66,32.82,63800.0,32.66,32.83,32.66,32.82,63800.0
2011-06-22 13:30:00,32.83,32.83,32.8,32.81,13800.0,32.83,32.83,32.8,32.81,13800.0
2011-06-22 13:35:00,32.81,32.81,32.76,32.76,12400.0,32.81,32.81,32.76,32.76,12400.0
2011-06-22 13:40:00,32.76,32.77,32.72,32.77,16400.0,32.76,32.77,32.72,32.77,16400.0
2011-06-22 13:45:00,32.76,32.8,32.74,32.76,23800.0,32.76,32.8,32.74,32.76,23800.0
2011-06-22 13:50:00,32.77,32.77,32.76,32.77,3200.0,32.77,32.77,32.76,32.77,3200.0
2011-06-22 13:55:00,32.76,32.77,32.75,32.75,8400.0,32.76,32.77,32.75,32.75,8400.0
2011-06-22 14:00:00,32.75,32.78,32.74,32.77,77800.0,32.75,32.78,32.74,32.77,77800.0
2011-06-22 14:05:00,32.77,32.83,32.74,32.82,71000.0,32.77,32.83,32.74,32.82,71000.0
2011-06-22 14:10:00,32.83,32.85,32.81,32.83,11000.0,32.83,32.85,32.81,32.83,11000.0
2011-06-22 14:15:00,32.83,32.83,32.81,32.82,11000.0,32.83,32.83,32.81,32.82,11000.0
2011-06-22 14:20:00,32.82,32.83,32.8,32.83,13800.0,32.82,32.83,32.8,32.83,13800.0
2011-06-22 14:25:00,32.83,32.85,32.81,32.84,19600.0,32.83,32.85,32.81,32.84,19600.0
2011-06-22 14:30:00,32.85,32.87,32.83,32.87,12800.0,32.85,32.87,32.83,32.87,12800.0
2011-06-22 14:35:00,32.87,32.87,32.78,32.78,29400.0,32.87,32.87,32.78,32.78,29400.0
2011-06-22 14:40:00,32.79,32.83,32.77,32.82,18200.0,32.79,32.83,32.77,32.82,18200.0
2011-06-22 14:45:00,32.82,32.84,32.81,32.84,19600.0,32.82,32.84,32.81,32.84,19600.0
2011-06-22 14:50:00,32.84,32.85,32.74,32.74,34000.0,32.84,32.85,32.74,32.74,34000.0
2011-06-22 14:55:00,32.73,32.73,32.67,32.69,23600.0,32.73,32.73,32.67,32.69,23600.0
2011-06-22 15:00:00,32.68,32.69,32.65,32.69,21600.0,32.68,32.69,32.65,32.69,21600.0
2011-06-22 15:05:00,32.69,32.69,32.65,32.67,18200.0,32.69,32.69,32.65,32.67,18200.0
2011-06-22 15:10:00,32.67,32.7,32.66,32.68,25600.0,32.67,32.7,32.66,32.68,25600.0
2011-06-22 15:15:00,32.69,32.69,32.66,32.67,16400.0,32.69,32.69,32.66,32.67,16400.0
2011-06-22 15:20:00,32.67,32.71,32.67,32.7,16800.0,32.67,32.71,32.67,32.7,16800.0
2011-06-22 15:25:00,32.69,32.69,32.67,32.69,11800.0,32.69,32.69,32.67,32.69,11800.0
2011-06-22 15:30:00,32.69,32.7,32.65,32.66,32800.0,32.69,32.7,32.65,32.66,32800.0
2011-06-22 15:35:00,32.66,32.68,32.63,32.63,31600.0,32.66,32.68,32.63,32.63,31600.0
2011-06-22 15:40:00,32.65,32.69,32.62,32.62,28800.0,32.65,32.69,32.62,32.62,28800.0
2011-06-22 15:45:00,32.62,32.68,32.6,32.63,33400.0,32.62,32.68,32.6,32.63,33400.0
2011-06-22 15:50:00,32.63,32.68,32.63,32.68,42800.0,32.63,32.68,32.63,32.68,42800.0
2011-06-22 15:55:00,32.68,32.68,32.63,32.65,98400.0,32.68,32.68,32.63,32.65,98400.0
2011-06-23 09:30:00,32.4,32.6,32.4,32.59,48200.0,32.4,32.6,32.4,32.59,48200.0
2011-06-23 09:35:00,32.59,32.83,32.58,32.78,26200.0,32.59,32.83,32.58,32.78,26200.0
2011-06-23 09:40:00,32.8,32.85,32.62,32.69,147000.0,32.8,32.85,32.62,32.69,147000.0
2011-06-23 09:45:00,32.69,32.85,32.68,32.81,44000.0,32.69,32.85,32.68,32.81,44000.0
2011-06-23 09:50:00,32.84,32.86,32.68,32.73,59800.0,32.84,32.86,32.68,32.73,59800.0
2011-06-23 09:55:00,32.73,32.81,32.73,32.81,46200.0,32.73,32.81,32.73,32.81,46200.0
2011-06-23 10:00:00,32.81,32.85,32.78,32.82,19800.0,32.81,32.85,32.78,32.82,19800.0
2011-06-23 10:05:00,32.82,32.84,32.79,32.81,14800.0,32.82,32.84,32.79,32.81,14800.0
2011-06-23 10:10:00,32.81,32.82,32.72,32.74,65800.0,32.81,32.82,32.72,32.74,65800.0
2011-06-23 10:15:00,32.76,32.78,32.72,32.72,14600.0,32.76,32.78,32.72,32.72,14600.0
2011-06-23 10:20:00,32.72,32.73,32.64,32.71,82000.0,32.72,32.73,32.64,32.71,82000.0
2011-06-23 10:25:00,32.7,32.76,32.69,32.76,53000.0,32.7,32.76,32.69,32.76,53000.0
2011-06-23 10:30:00,32.74,32.77,32.72,32.75,33400.0,32.74,32.77,32.72,32.75,33400.0
2011-06-23 10:35:00,32.75,32.77,32.74,32.76,19200.0,32.75,32.77,32.74,32.76,19200.0
2011-06-23 10:40:00,32.76,32.77,32.67,32.69,15000.0,32.76,32.77,32.67,32.69,15000.0
2011-06-23 10:45:00,32.71,32.71,32.67,32.67,14200.0,32.71,32.71,32.67,32.67,14200.0
2011-06-23 10:50:00,32.68,32.7,32.62,32.68,13000.0,32.68,32.7,32.62,32.68,13000.0
2011-06-23 10:55:00,32.67,32.69,32.65,32.69,6400.0,32.67,32.69,32.65,32.69,6400.0
2011-06-23 11:00:00,32.69,32.69,32.61,32.61,4000.0,32.69,32.69,32.61,32.61,4000.0
2011-06-23 11:05:00,32.61,32.62,32.57,32.59,9000.0,32.61,32.62,32.57,32.59,9000.0
2011-06-23 11:10:00,32.59,32.6,32.55,32.56,12200.0,32.59,32.6,32.55,32.56,12200.0
2011-06-23 11:15:00,32.56,32.57,32.53,32.55,22200.0,32.56,32.57,32.53,32.55,22200.0
2011-06-23 11:20:00,32.56,32.57,32.55,32.55,17800.0,32.56,32.57,32.55,32.55,17800.0
2011-06-23 11:25:00,32.55,32.56,32.52,32.55,12000.0,32.55,32.56,32.52,32.55,12000.0
2011-06-23 11:30:00,32.56,32.56,32.53,32.55,17000.0,32.56,32.56,32.53,32.55,17000.0
2011-06-23 11:35:00,32.55,32.59,32.52,32.52,14400.0,32.55,32.59,32.52,32.52,14400.0
2011-06-23 11:40:00,32.54,32.62,32.54,32.62,21800.0,32.54,32.62,32.54,32.62,21800.0
2011-06-23 11:45:00,32.61,32.63,32.58,32.58,13000.0,32.61,32.63,32.58,32.58,13000.0
2011-06-23 11:50:00,32.58,32.59,32.56,32.59,20600.0,32.58,32.59,32.56,32.59,20600.0
2011-06-23 11:55:00,32.59,32.66,32.57,32.62,14400.0,32.59,32.66,32.57,32.62,14400.0
2011-06-23 12:00:00,32.65,32.74,32.63,32.72,15400.0,32.65,32.74,32.63,32.72,15400.0
2011-06-23 12:05:00,32.72,32.73,32.64,32.66,6600.0,32.72,32.73,32.64,32.66,6600.0
2011-06-23 12:10:00,32.65,32.69,32.65,32.67,10400.0,32.65,32.69,32.65,32.67,10400.0
2011-06-23 12:15:00,32.67,32.67,32.61,32.62,8600.0,32.67,32.67,32.61,32.62,8600.0
2011-06-23 12:20:00,32.6,32.63,32.6,32.62,9000.0,32.6,32.63,32.6,32.62,9000.0
2011-06-23 12:25:00,32.62,32.62,32.58,32.6,9200.0,32.62,32.62,32.58,32.6,9200.0
2011-06-23 12:30:00,32.6,32.67,32.6,32.65,13600.0,32.6,32.67,32.6,32.65,13600.0
2011-06-23 12:35:00,32.65,32.65,32.59,32.6,11200.0,32.65,32.65,32.59,32.6,11200.0
2011-06-23 12:40:00,32.61,32.67,32.6,32.64,17000.0,32.61,32.67,32.6,32.64,17000.0
2011-06-23 12:45:00,32.65,32.68,32.63,32.64,8200.0,32.65,32.68,32.63,32.64,8200.0
2011-06-23 12:50:00,32.64,32.69,32.63,32.66,15200.0,32.64,32.69,32.63,32.66,15200.0
2011-06-23 12:55:00,32.68,32.69,32.66,32.66,8600.0,32.68,32.69,32.66,32.66,8600.0
2011-06-23 13:00:00,32.67,32.72,32.66,32.71,25400.0,32.67,32.72,32.66,32.71,25400.0
2011-06-23 13:05:00,32.71,32.76,32.71,32.74,36000.0,32.71,32.76,32.71,32.74,36000.0
2011-06-23 13:10:00,32.74,32.75,32.71,32.73,10800.0,32.74,32.75,32.71,32.73,10800.0
2011-06-23 13:15:00,32.73,32.74,32.73,32.73,2400.0,32.73,32.74,32.73,32.73,2400.0
2011-06-23 13:20:00,32.74,32.78,32.74,32.74,8600.0,32.74,32.78,32.74,32.74,8600.0
2011-06-23 13:25:00,32.74,32.76,32.72,32.73,3200.0,32.74,32.76,32.72,32.73,3200.0
2011-06-23 13:30:00,32.73,32.76,32.72,32.74,34200.0,32.73,32.76,32.72,32.74,34200.0
2011-06-23 13:35:00,32.74,32.76,32.73,32.74,14000.0,32.74,32.76,32.73,32.74,14000.0
2011-06-23 13:40:00,32.74,32.76,32.73,32.73,4600.0,32.74,32.76,32.73,32.73,4600.0
2011-06-23 13:45:00,32.72,32.76,32.72,32.73,14200.0,32.72,32.76,32.72,32.73,14200.0
2011-06-23 13:50:00,32.72,32.75,32.69,32.73,16600.0,32.72,32.75,32.69,32.73,16600.0
2011-06-23 13:55:00,32.73,32.74,32.72,32.74,6600.0,32.73,32.74,32.72,32.74,6600.0
2011-06-23 14:00:00,32.74,32.75,32.72,32.74,22600.0,32.74,32.75,32.72,32.74,22600.0
2011-06-23 14:05:00,32.73,32.77,32.72,32.76,14200.0,32.73,32.77,32.72,32.76,14200.0
2011-06-23 14:10:00,32.74,32.81,32.74,32.75,18600.0,32.74,32.81,32.74,32.75,18600.0
2011-06-23 14:15:00,32.73,32.76,32.72,32.74,12800.0,32.73,32.76,32.72,32.74,12800.0
2011-06-23 14:20:00,32.74,32.76,32.73,32.74,8800.0,32.74,32.76,32.73,32.74,8800.0
2011-06-23 14:25:00,32.76,32.77,32.74,32.74,4600.0,32.76,32.77,32.74,32.74,4600.0
2011-06-23 14:30:00,32.74,32.76,32.72,32.74,13600.0,32.74,32.76,32.72,32.74,13600.0
2011-06-23 14:35:00,32.72,32.75,32.71,32.73,60400.0,32.72,32.75,32.71,32.73,60400.0
2011-06-23 14:40:00,32.73,32.74,32.73,32.74,20000.0,32.73,32.74,32.73,32.74,20000.0
2011-06-23 14:45:00,32.74,32.74,32.72,32.74,24000.0,32.74,32.74,32.72,32.74,24000.0
2011-06-23 14:50:00,32.73,32.74,32.72,32.72,9800.0,32.73,32.74,32.72,32.72,9800.0
2011-06-23 14:55:00,32.73,32.89,32.72,32.89,21400.0,32.73,32.89,32.72,32.89,21400.0
2011-06-23 15:00:00,32.9,32.9,32.83,32.86,23200.0,32.9,32.9,32.83,32.86,23200.0
2011-06-23 15:05:00,32.85,32.93,32.81,32.89,22400.0,32.85,32.93,32.81,32.89,22400.0
2011-06-23 15:10:00,32.91,32.93,32.87,32.93,18600.0,32.91,32.93,32.87,32.93,18600.0
2011-06-23 15:15:00,32.95,32.98,32.94,32.96,13800.0,32.95,32.98,32.94,32.96,13800.0
2011-06-23 15:20:00,32.96,32.98,32.91,32.93,22000.0,32.96,32.98,32.91,32.93,22000.0
2011-06-23 15:25:00,32.92,32.93,32.85,32.85,9600.0,32.92,32.93,32.85,32.85,9600.0
2011-06-23 15:30:00,32.85,32.88,32.82,32.84,19600.0,32.85,32.88,32.82,32.84,19600.0
2011-06-23 15:35:00,32.84,32.87,32.8,32.82,18200.0,32.84,32.87,32.8,32.82,18200.0
2011-06-23 15:40:00,32.82,32.88,32.82,32.85,27600.0,32.82,32.88,32.82,32.85,27600.0
2011-06-23 15:45:00,32.85,32.92,32.83,32.91,31400.0,32.85,32.92,32.83,32.91,31400.0
2011-06-23 15:50:00,32.9,32.96,32.9,32.96,35600.0,32.9,32.96,32.9,32.96,35600.0
2011-06-23 15:55:00,32.96,33.0,32.96,32.97,81200.0,32.96,33.0,32.96,32.97,81200.0
2011-06-24 09:30:00,32.99,32.99,32.87,32.93,37800.0,32.99,32.99,32.87,32.93,37800.0
2011-06-24 09:35:00,32.9,32.93,32.84,32.86,10200.0,32.9,32.93,32.84,32.86,10200.0
2011-06-24 09:40:00,32.86,32.9,32.77,32.77,16400.0,32.86,32.9,32.77,32.77,16400.0
2011-06-24 09:45:00,32.78,32.8,32.7,32.79,19800.0,32.78,32.8,32.7,32.79,19800.0
2011-06-24 09:50:00,32.77,32.79,32.74,32.76,30000.0,32.77,32.79,32.74,32.76,30000.0
2011-06-24 09:55:00,32.76,32.8,32.75,32.79,22400.0,32.76,32.8,32.75,32.79,22400.0
2011-06-24 10:00:00,32.77,32.9,32.77,32.87,61600.0,32.77,32.9,32.77,32.87,61600.0
2011-06-24 10:05:00,32.88,32.91,32.87,32.88,37800.0,32.88,32.91,32.87,32.88,37800.0
2011-06-24 10:10:00,32.88,32.91,32.75,32.79,27800.0,32.88,32.91,32.75,32.79,27800.0
2011-06-24 10:15:00,32.77,32.89,32.76,32.87,39200.0,32.77,32.89,32.76,32.87,39200.0
2011-06-24 10:20:00,32.87,32.92,32.87,32.88,20400.0,32.87,32.92,32.87,32.88,20400.0
2011-06-24 10:25:00,32.88,32.88,32.81,32.86,17400.0,32.88,32.88,32.81,32.86,17400.0
2011-06-24 10:30:00,32.86,32.91,32.86,32.91,15000.0,32.86,32.91,32.86,32.91,15000.0
2011-06-24 10:35:00,32.92,32.94,32.88,32.88,5400.0,32.92,32.94,32.88,32.88,5400.0
2011-06-24 10:40:00,32.9,32.91,32.87,32.87,8800.0,32.9,32.91,32.87,32.87,8800.0
2011-06-24 10:45:00,32.87,32.89,32.84,32.89,32400.0,32.87,32.89,32.84,32.89,32400.0
2011-06-24 10:50:00,32.89,32.9,32.85,32.87,34200.0,32.89,32.9,32.85,32.87,34200.0
2011-06-24 10:55:00,32.87,32.9,32.83,32.9,6200.0,32.87,32.9,32.83,32.9,6200.0
2011-06-24 11:00:00,32.91,32.95,32.88,32.95,20600.0,32.91,32.95,32.88,32.95,20600.0
2011-06-24 11:05:00,32.94,32.94,32.92,32.94,6000.0,32.94,32.94,32.92,32.94,6000.0
2011-06-24 11:10:00,32.92,32.92,32.86,32.92,7000.0,32.92,32.92,32.86,32.92,7000.0
2011-06-24 11:15:00,32.91,32.97,32.91,32.96,10800.0,32.91,32.97,32.91,32.96,10800.0
2011-06-24 11:20:00,32.96,32.96,32.91,32.92,3800.0,32.96,32.96,32.91,32.92,3800.0
2011-06-24 11:25:00,32.91,32.94,32.86,32.94,16600.0,32.91,32.94,32.86,32.94,16600.0
2011-06-24 11:30:00,32.94,32.97,32.87,32.88,20000.0,32.94,32.97,32.87,32.88,20000.0
2011-06-24 11:35:00,32.88,32.9,32.85,32.85,19600.0,32.88,32.9,32.85,32.85,19600.0
2011-06-24 11:40:00,32.85,32.85,32.81,32.83,12200.0,32.85,32.85,32.81,32.83,12200.0
2011-06-24 11:45:00,32.82,32.83,32.78,32.81,3400.0,32.82,32.83,32.78,32.81,3400.0
2011-06-24 11:50:00,32.81,32.81,32.79,32.8,4000.0,32.81,32.81,32.79,32.8,4000.0
2011-06-24 11:55:00,32.8,32.8,32.77,32.79,6800.0,32.8,32.8,32.77,32.79,6800.0
2011-06-24 12:00:00,32.79,32.82,32.77,32.77,7400.0,32.79,32.82,32.77,32.77,7400.0
2011-06-24 12:05:00,32.77,32.8,32.76,32.77,26200.0,32.77,32.8,32.76,32.77,26200.0
2011-06-24 12:10:00,32.78,32.79,32.76,32.79,18000.0,32.78,32.79,32.76,32.79,18000.0
2011-06-24 12:15:00,32.79,32.81,32.78,32.8,22000.0,32.79,32.81,32.78,32.8,22000.0
2011-06-24 12:20:00,32.78,32.79,32.76,32.77,28400.0,32.78,32.79,32.76,32.77,28400.0
2011-06-24 12:25:00,32.77,32.79,32.77,32.79,9400.0,32.77,32.79,32.77,32.79,9400.0
2011-06-24 12:30:00,32.78,32.79,32.77,32.79,6600.0,32.78,32.79,32.77,32.79,6600.0
2011-06-24 12:35:00,32.79,32.82,32.79,32.81,10200.0,32.79,32.82,32.79,32.81,10200.0
2011-06-24 12:40:00,32.82,32.82,32.8,32.81,6600.0,32.82,32.82,32.8,32.81,6600.0
2011-06-24 12:45:00,32.82,32.82,32.79,32.79,41000.0,32.82,32.82,32.79,32.79,41000.0
2011-06-24 12:50:00,32.8,32.81,32.77,32.77,34400.0,32.8,32.81,32.77,32.77,34400.0
2011-06-24 12:55:00,32.77,32.81,32.76,32.77,9200.0,32.77,32.81,32.76,32.77,9200.0
2011-06-24 13:00:00,32.78,32.79,32.76,32.76,9600.0,32.78,32.79,32.76,32.76,9600.0
2011-06-24 13:05:00,32.76,32.76,32.75,32.75,8800.0,32.76,32.76,32.75,32.75,8800.0
2011-06-24 13:10:00,32.74,32.78,32.73,32.75,17600.0,32.74,32.78,32.73,32.75,17600.0
2011-06-24 13:15:00,32.75,32.75,32.72,32.73,7000.0,32.75,32.75,32.72,32.73,7000.0
2011-06-24 13:20:00,32.73,32.77,32.73,32.77,11000.0,32.73,32.77,32.73,32.77,11000.0
2011-06-24 13:25:00,32.77,32.77,32.74,32.74,5800.0,32.77,32.77,32.74,32.74,5800.0
2011-06-24 13:30:00,32.74,32.76,32.74,32.75,19800.0,32.74,32.76,32.74,32.75,19800.0
2011-06-24 13:35:00,32.75,32.77,32.74,32.76,8800.0,32.75,32.77,32.74,32.76,8800.0
2011-06-24 13:40:00,32.76,32.76,32.73,32.75,10400.0,32.76,32.76,32.73,32.75,10400.0
2011-06-24 13:45:00,32.76,32.76,32.73,32.74,9200.0,32.76,32.76,32.73,32.74,9200.0
2011-06-24 13:50:00,32.75,32.77,32.74,32.76,10000.0,32.75,32.77,32.74,32.76,10000.0
2011-06-24 13:55:00,32.74,32.76,32.73,32.75,9800.0,32.74,32.76,32.73,32.75,9800.0
2011-06-24 14:00:00,32.76,32.77,32.74,32.74,15800.0,32.76,32.77,32.74,32.74,15800.0
2011-06-24 14:05:00,32.74,32.79,32.74,32.79,33200.0,32.74,32.79,32.74,32.79,33200.0
2011-06-24 14:10:00,32.8,32.8,32.74,32.74,13800.0,32.8,32.8,32.74,32.74,13800.0
2011-06-24 14:15:00,32.75,32.77,32.75,32.76,8000.0,32.75,32.77,32.75,32.76,8000.0
2011-06-24 14:20:00,32.76,32.79,32.76,32.78,9600.0,32.76,32.79,32.76,32.78,9600.0
2011-06-24 14:25:00,32.79,32.83,32.79,32.82,15400.0,32.79,32.83,32.79,32.82,15400.0
2011-06-24 14:30:00,32.82,32.83,32.82,32.82,12000.0,32.82,32.83,32.82,32.82,12000.0
2011-06-24 14:35:00,32.82,32.82,32.82,32.82,16000.0,32.82,32.82,32.82,32.82,16000.0
2011-06-24 14:40:00,32.83,32.83,32.81,32.81,15400.0,32.83,32.83,32.81,32.81,15400.0
2011-06-24 14:45:00,32.81,32.83,32.79,32.79,13200.0,32.81,32.83,32.79,32.79,13200.0
2011-06-24 14:50:00,32.79,32.79,32.76,32.76,11400.0,32.79,32.79,32.76,32.76,11400.0
2011-06-24 14:55:00,32.78,32.78,32.74,32.76,16600.0,32.78,32.78,32.74,32.76,16600.0
2011-06-24 15:00:00,32.76,32.77,32.75,32.75,20600.0,32.76,32.77,32.75,32.75,20600.0
2011-06-24 15:05:00,32.75,32.77,32.74,32.76,49600.0,32.75,32.77,32.74,32.76,49600.0
2011-06-24 15:10:00,32.75,32.77,32.74,32.74,39800.0,32.75,32.77,32.74,32.74,39800.0
2011-06-24 15:15:00,32.74,32.76,32.73,32.73,18400.0,32.74,32.76,32.73,32.73,18400.0
2011-06-24 15:20:00,32.73,32.74,32.71,32.71,28800.0,32.73,32.74,32.71,32.71,28800.0
2011-06-24 15:25:00,32.71,32.72,32.68,32.7,28600.0,32.71,32.72,32.68,32.7,28600.0
2011-06-24 15:30:00,32.7,32.74,32.7,32.73,13400.0,32.7,32.74,32.7,32.73,13400.0
2011-06-24 15:35:00,32.74,32.75,32.7,32.71,13600.0,32.74,32.75,32.7,32.71,13600.0
2011-06-24 15:40:00,32.72,32.73,32.68,32.69,13400.0,32.72,32.73,32.68,32.69,13400.0
2011-06-24 15:45:00,32.69,32.7,32.66,32.67,19200.0,32.69,32.7,32.66,32.67,19200.0
2011-06-24 15:50:00,32.66,32.67,32.62,32.64,29800.0,32.66,32.67,32.62,32.64,29800.0
2011-06-24 15:55:00,32.64,32.68,32.63,32.64,103000.0,32.64,32.68,32.63,32.64,103000.0
2011-06-27 09:30:00,32.76,32.9,32.64,32.64,26000.0,32.76,32.9,32.64,32.64,26000.0
2011-06-27 09:35:00,32.63,32.63,32.49,32.52,23200.0,32.63,32.63,32.49,32.52,23200.0
2011-06-27 09:40:00,32.52,32.71,32.51,32.67,15800.0,32.52,32.71,32.51,32.67,15800.0
2011-06-27 09:45:00,32.68,32.72,32.67,32.7,12800.0,32.68,32.72,32.67,32.7,12800.0
2011-06-27 09:50:00,32.72,32.84,32.72,32.82,39800.0,32.72,32.84,32.72,32.82,39800.0
2011-06-27 09:55:00,32.82,32.84,32.79,32.81,14400.0,32.82,32.84,32.79,32.81,14400.0
2011-06-27 10:00:00,32.81,32.83,32.8,32.81,14200.0,32.81,32.83,32.8,32.81,14200.0
2011-06-27 10:05:00,32.82,32.88,32.82,32.87,11000.0,32.82,32.88,32.82,32.87,11000.0
2011-06-27 10:10:00,32.88,32.92,32.87,32.89,25400.0,32.88,32.92,32.87,32.89,25400.0
2011-06-27 10:15:00,32.9,32.9,32.85,32.87,14400.0,32.9,32.9,32.85,32.87,14400.0
2011-06-27 10:20:00,32.87,32.9,32.87,32.89,29200.0,32.87,32.9,32.87,32.89,29200.0
2011-06-27 10:25:00,32.89,32.92,32.88,32.92,17400.0,32.89,32.92,32.88,32.92,17400.0
2011-06-27 10:30:00,32.92,32.96,32.92,32.94,20000.0,32.92,32.96,32.92,32.94,20000.0
2011-06-27 10:35:00,32.94,32.97,32.93,32.94,25200.0,32.94,32.97,32.93,32.94,25200.0
2011-06-27 10:40:00,32.95,32.97,32.94,32.97,26400.0,32.95,32.97,32.94,32.97,26400.0
2011-06-27 10:45:00,32.97,33.02,32.97,32.99,46400.0,32.97,33.02,32.97,32.99,46400.0
2011-06-27 10:50:00,32.99,33.02,32.97,32.99,31800.0,32.99,33.02,32.97,32.99,31800.0
2011-06-27 10:55:00,32.99,33.05,32.99,33.02,38400.0,32.99,33.05,32.99,33.02,38400.0
2011-06-27 11:00:00,33.04,33.06,33.02,33.04,15200.0,33.04,33.06,33.02,33.04,15200.0
2011-06-27 11:05:00,33.04,33.09,33.04,33.08,22000.0,33.04,33.09,33.04,33.08,22000.0
2011-06-27 11:10:00,33.07,33.15,33.06,33.11,58200.0,33.07,33.15,33.06,33.11,58200.0
2011-06-27 11:15:00,33.1,33.11,33.06,33.07,43200.0,33.1,33.11,33.06,33.07,43200.0
2011-06-27 11:20:00,33.08,33.12,33.06,33.06,41600.0,33.08,33.12,33.06,33.06,41600.0
2011-06-27 11:25:00,33.06,33.08,33.06,33.07,21600.0,33.06,33.08,33.06,33.07,21600.0
2011-06-27 11:30:00,33.05,33.06,33.04,33.04,19800.0,33.05,33.06,33.04,33.04,19800.0
2011-06-27 11:35:00,33.04,33.08,33.04,33.07,22400.0,33.04,33.08,33.04,33.07,22400.0
2011-06-27 11:40:00,33.07,33.07,33.05,33.06,8200.0,33.07,33.07,33.05,33.06,8200.0
2011-06-27 11:45:00,33.05,33.08,33.04,33.07,15600.0,33.05,33.08,33.04,33.07,15600.0
2011-06-27 11:50:00,33.07,33.1,33.05,33.09,40200.0,33.07,33.1,33.05,33.09,40200.0
2011-06-27 11:55:00,33.09,33.09,33.03,33.06,18800.0,33.09,33.09,33.03,33.06,18800.0
2011-06-27 12:00:00,33.06,33.11,33.06,33.09,36800.0,33.06,33.11,33.06,33.09,36800.0
2011-06-27 12:05:00,33.1,33.11,33.08,33.11,20000.0,33.1,33.11,33.08,33.11,20000.0
2011-06-27 12:10:00,33.12,33.12,33.1,33.12,9400.0,33.12,33.12,33.1,33.12,9400.0
2011-06-27 12:15:00,33.11,33.12,33.08,33.1,35400.0,33.11,33.12,33.08,33.1,35400.0
2011-06-27 12:20:00,33.1,33.11,33.1,33.11,10200.0,33.1,33.11,33.1,33.11,10200.0
2011-06-27 12:25:00,33.1,33.12,33.1,33.12,4600.0,33.1,33.12,33.1,33.12,4600.0
2011-06-27 12:30:00,33.12,33.13,33.1,33.12,15400.0,33.12,33.13,33.1,33.12,15400.0
2011-06-27 12:35:00,33.12,33.13,33.11,33.13,7000.0,33.12,33.13,33.11,33.13,7000.0
2011-06-27 12:40:00,33.13,33.15,33.13,33.15,13400.0,33.13,33.15,33.13,33.15,13400.0
2011-06-27 12:45:00,33.15,33.15,33.13,33.13,12000.0,33.15,33.15,33.13,33.13,12000.0
2011-06-27 12:50:00,33.13,33.13,33.12,33.13,4600.0,33.13,33.13,33.12,33.13,4600.0
2011-06-27 12:55:00,33.13,33.13,33.1,33.1,17200.0,33.13,33.13,33.1,33.1,17200.0
2011-06-27 13:00:00,33.1,33.12,33.1,33.11,18600.0,33.1,33.12,33.1,33.11,18600.0
2011-06-27 13:05:00,33.11,33.12,33.1,33.1,6400.0,33.11,33.12,33.1,33.1,6400.0
2011-06-27 13:10:00,33.1,33.1,33.09,33.1,12000.0,33.1,33.1,33.09,33.1,12000.0
2011-06-27 13:15:00,33.09,33.09,33.06,33.06,10400.0,33.09,33.09,33.06,33.06,10400.0
2011-06-27 13:20:00,33.06,33.1,32.99,33.0,58400.0,33.06,33.1,32.99,33.0,58400.0
2011-06-27 13:25:00,33.01,33.02,32.99,33.01,5400.0,33.01,33.02,32.99,33.01,5400.0
2011-06-27 13:30:00,33.0,33.02,32.98,33.02,14400.0,33.0,33.02,32.98,33.02,14400.0
2011-06-27 13:35:00,33.02,33.05,33.02,33.04,10600.0,33.02,33.05,33.02,33.04,10600.0
2011-06-27 13:40:00,33.04,33.06,33.04,33.06,13600.0,33.04,33.06,33.04,33.06,13600.0
2011-06-27 13:45:00,33.05,33.06,33.05,33.06,11200.0,33.05,33.06,33.05,33.06,11200.0
2011-06-27 13:50:00,33.06,33.08,33.05,33.07,18400.0,33.06,33.08,33.05,33.07,18400.0
2011-06-27 13:55:00,33.07,33.08,33.04,33.05,8800.0,33.07,33.08,33.04,33.05,8800.0
2011-06-27 14:00:00,33.06,33.08,33.05,33.06,34000.0,33.06,33.08,33.05,33.06,34000.0
2011-06-27 14:05:00,33.06,33.09,33.06,33.08,14400.0,33.06,33.09,33.06,33.08,14400.0
2011-06-27 14:10:00,33.09,33.13,33.08,33.12,18200.0,33.09,33.13,33.08,33.12,18200.0
2011-06-27 14:15:00,33.13,33.13,33.09,33.09,14200.0,33.13,33.13,33.09,33.09,14200.0
2011-06-27 14:20:00,33.09,33.1,33.08,33.1,12400.0,33.09,33.1,33.08,33.1,12400.0
2011-06-27 14:25:00,33.09,33.1,33.08,33.1,10400.0,33.09,33.1,33.08,33.1,10400.0
2011-06-27 14:30:00,33.1,33.12,33.09,33.1,21600.0,33.1,33.12,33.09,33.1,21600.0
2011-06-27 14:35:00,33.11,33.13,33.1,33.13,16600.0,33.11,33.13,33.1,33.13,16600.0
2011-06-27 14:40:00,33.13,33.13,33.12,33.12,10200.0,33.13,33.13,33.12,33.12,10200.0
2011-06-27 14:45:00,33.12,33.13,33.11,33.12,27000.0,33.12,33.13,33.11,33.12,27000.0
2011-06-27 14:50:00,33.12,33.13,33.1,33.11,14400.0,33.12,33.13,33.1,33.11,14400.0
2011-06-27 14:55:00,33.1,33.1,33.08,33.08,15800.0,33.1,33.1,33.08,33.08,15800.0
2011-06-27 15:00:00,33.09,33.1,33.08,33.1,15000.0,33.09,33.1,33.08,33.1,15000.0
2011-06-27 15:05:00,33.1,33.1,33.1,33.1,18000.0,33.1,33.1,33.1,33.1,18000.0
2011-06-27 15:10:00,33.1,33.12,33.1,33.12,12600.0,33.1,33.12,33.1,33.12,12600.0
2011-06-27 15:15:00,33.12,33.12,33.1,33.1,23400.0,33.12,33.12,33.1,33.1,23400.0
2011-06-27 15:20:00,33.1,33.12,33.09,33.1,37000.0,33.1,33.12,33.09,33.1,37000.0
2011-06-27 15:25:00,33.1,33.1,33.08,33.09,17000.0,33.1,33.1,33.08,33.09,17000.0
2011-06-27 15:30:00,33.09,33.1,33.09,33.1,20000.0,33.09,33.1,33.09,33.1,20000.0
2011-06-27 15:35:00,33.1,33.1,33.07,33.08,31200.0,33.1,33.1,33.07,33.08,31200.0
2011-06-27 15:40:00,33.07,33.1,33.07,33.1,17400.0,33.07,33.1,33.07,33.1,17400.0
2011-06-27 15:45:00,33.1,33.1,33.07,33.08,25200.0,33.1,33.1,33.07,33.08,25200.0
2011-06-27 15:50:00,33.08,33.11,33.08,33.09,81400.0,33.08,33.11,33.08,33.09,81400.0
2011-06-27 15:55:00,33.09,33.1,33.02,33.02,116800.0,33.09,33.1,33.02,33.02,116800.0
2011-06-28 09:30:00,33.12,33.24,33.08,33.2,49200.0,33.12,33.24,33.08,33.2,49200.0
2011-06-28 09:35:00,33.19,33.24,33.15,33.23,15800.0,33.19,33.24,33.15,33.23,15800.0
2011-06-28 09:40:00,33.24,33.24,33.21,33.24,28600.0,33.24,33.24,33.21,33.24,28600.0
2011-06-28 09:45:00,33.24,33.26,33.22,33.22,35200.0,33.24,33.26,33.22,33.22,35200.0
2011-06-28 09:50:00,33.24,33.24,33.22,33.22,16600.0,33.24,33.24,33.22,33.22,16600.0
2011-06-28 09:55:00,33.21,33.24,33.17,33.19,16200.0,33.21,33.24,33.17,33.19,16200.0
2011-06-28 10:00:00,33.19,33.22,33.17,33.19,20800.0,33.19,33.22,33.17,33.19,20800.0
2011-06-28 10:05:00,33.19,33.24,33.13,33.21,19000.0,33.19,33.24,33.13,33.21,19000.0
2011-06-28 10:10:00,33.21,33.23,33.18,33.21,9400.0,33.21,33.23,33.18,33.21,9400.0
2011-06-28 10:15:00,33.2,33.24,33.19,33.2,10200.0,33.2,33.24,33.19,33.2,10200.0
2011-06-28 10:20:00,33.19,33.22,33.16,33.22,8800.0,33.19,33.22,33.16,33.22,8800.0
2011-06-28 10:25:00,33.22,33.22,33.15,33.2,13200.0,33.22,33.22,33.15,33.2,13200.0
2011-06-28 10:30:00,33.19,33.24,33.19,33.22,16000.0,33.19,33.24,33.19,33.22,16000.0
2011-06-28 10:35:00,33.2,33.2,33.18,33.18,9400.0,33.2,33.2,33.18,33.18,9400.0
2011-06-28 10:40:00,33.19,33.19,33.16,33.18,6000.0,33.19,33.19,33.16,33.18,6000.0
2011-06-28 10:45:00,33.18,33.2,33.16,33.16,14800.0,33.18,33.2,33.16,33.16,14800.0
2011-06-28 10:50:00,33.16,33.17,33.14,33.16,12600.0,33.16,33.17,33.14,33.16,12600.0
2011-06-28 10:55:00,33.16,33.18,33.15,33.18,10400.0,33.16,33.18,33.15,33.18,10400.0
2011-06-28 11:00:00,33.17,33.24,33.17,33.23,27200.0,33.17,33.24,33.17,33.23,27200.0
2011-06-28 11:05:00,33.23,33.37,33.23,33.37,37000.0,33.23,33.37,33.23,33.37,37000.0
2011-06-28 11:10:00,33.37,33.37,33.29,33.33,8800.0,33.37,33.37,33.29,33.33,8800.0
2011-06-28 11:15:00,33.33,33.35,33.32,33.35,11000.0,33.33,33.35,33.32,33.35,11000.0
2011-06-28 11:20:00,33.34,33.38,33.34,33.38,7400.0,33.34,33.38,33.34,33.38,7400.0
2011-06-28 11:25:00,33.38,33.38,33.29,33.29,7600.0,33.38,33.38,33.29,33.29,7600.0
2011-06-28 11:30:00,33.3,33.35,33.3,33.32,8400.0,33.3,33.35,33.3,33.32,8400.0
2011-06-28 11:35:00,33.32,33.32,33.24,33.26,7200.0,33.32,33.32,33.24,33.26,7200.0
2011-06-28 11:40:00,33.25,33.31,33.25,33.3,11600.0,33.25,33.31,33.25,33.3,11600.0
2011-06-28 11:45:00,33.31,33.34,33.3,33.31,9600.0,33.31,33.34,33.3,33.31,9600.0
2011-06-28 11:50:00,33.31,33.36,33.31,33.35,23600.0,33.31,33.36,33.31,33.35,23600.0
2011-06-28 11:55:00,33.35,33.35,33.34,33.34,16000.0,33.35,33.35,33.34,33.34,16000.0
2011-06-28 12:00:00,33.35,33.4,33.34,33.38,10600.0,33.35,33.4,33.34,33.38,10600.0
2011-06-28 12:05:00,33.38,33.4,33.35,33.37,5800.0,33.38,33.4,33.35,33.37,5800.0
2011-06-28 12:10:00,33.37,33.37,33.34,33.34,25800.0,33.37,33.37,33.34,33.34,25800.0
2011-06-28 12:15:00,33.35,33.35,33.32,33.32,11400.0,33.35,33.35,33.32,33.32,11400.0
2011-06-28 12:20:00,33.32,33.32,33.27,33.27,15200.0,33.32,33.32,33.27,33.27,15200.0
2011-06-28 12:25:00,33.27,33.27,33.21,33.23,5800.0,33.27,33.27,33.21,33.23,5800.0
2011-06-28 12:30:00,33.24,33.25,33.22,33.22,8800.0,33.24,33.25,33.22,33.22,8800.0
2011-06-28 12:35:00,33.23,33.24,33.22,33.23,7400.0,33.23,33.24,33.22,33.23,7400.0
2011-06-28 12:40:00,33.23,33.24,33.18,33.18,21200.0,33.23,33.24,33.18,33.18,21200.0
2011-06-28 12:45:00,33.18,33.24,33.18,33.24,9400.0,33.18,33.24,33.18,33.24,9400.0
2011-06-28 12:50:00,33.24,33.24,33.19,33.19,12000.0,33.24,33.24,33.19,33.19,12000.0
2011-06-28 12:55:00,33.2,33.21,33.2,33.2,10600.0,33.2,33.21,33.2,33.2,10600.0
2011-06-28 13:00:00,33.19,33.23,33.19,33.23,7200.0,33.19,33.23,33.19,33.23,7200.0
2011-06-28 13:05:00,33.24,33.27,33.23,33.26,7800.0,33.24,33.27,33.23,33.26,7800.0
2011-06-28 13:10:00,33.25,33.25,33.19,33.19,7200.0,33.25,33.25,33.19,33.19,7200.0
2011-06-28 13:15:00,33.19,33.19,33.18,33.18,10200.0,33.19,33.19,33.18,33.18,10200.0
2011-06-28 13:20:00,33.18,33.2,33.17,33.19,9600.0,33.18,33.2,33.17,33.19,9600.0
2011-06-28 13:25:00,33.21,33.22,33.2,33.21,3600.0,33.21,33.22,33.2,33.21,3600.0
2011-06-28 13:30:00,33.21,33.21,33.16,33.16,7200.0,33.21,33.21,33.16,33.16,7200.0
2011-06-28 13:35:00,33.17,33.24,33.16,33.23,11000.0,33.17,33.24,33.16,33.23,11000.0
2011-06-28 13:40:00,33.23,33.24,33.22,33.24,13200.0,33.23,33.24,33.22,33.24,13200.0
2011-06-28 13:45:00,33.24,33.28,33.24,33.27,17200.0,33.24,33.28,33.24,33.27,17200.0
2011-06-28 13:50:00,33.27,33.29,33.26,33.29,28000.0,33.27,33.29,33.26,33.29,28000.0
2011-06-28 13:55:00,33.29,33.34,33.28,33.34,25000.0,33.29,33.34,33.28,33.34,25000.0
2011-06-28 14:00:00,33.34,33.38,33.33,33.37,27400.0,33.34,33.38,33.33,33.37,27400.0
2011-06-28 14:05:00,33.37,33.39,33.36,33.36,18600.0,33.37,33.39,33.36,33.36,18600.0
2011-06-28 14:10:00,33.37,33.38,33.3,33.3,35000.0,33.37,33.38,33.3,33.3,35000.0
2011-06-28 14:15:00,33.3,33.34,33.3,33.33,13000.0,33.3,33.34,33.3,33.33,13000.0
2011-06-28 14:20:00,33.33,33.38,33.33,33.38,36600.0,33.33,33.38,33.33,33.38,36600.0
2011-06-28 14:25:00,33.38,33.4,33.37,33.39,13600.0,33.38,33.4,33.37,33.39,13600.0
2011-06-28 14:30:00,33.39,33.4,33.38,33.4,9400.0,33.39,33.4,33.38,33.4,9400.0
2011-06-28 14:35:00,33.4,33.41,33.38,33.38,14400.0,33.4,33.41,33.38,33.38,14400.0
2011-06-28 14:40:00,33.38,33.4,33.37,33.38,14800.0,33.38,33.4,33.37,33.38,14800.0
2011-06-28 14:45:00,33.38,33.38,33.37,33.38,19600.0,33.38,33.38,33.37,33.38,19600.0
2011-06-28 14:50:00,33.37,33.4,33.37,33.4,18000.0,33.37,33.4,33.37,33.4,18000.0
2011-06-28 14:55:00,33.4,33.46,33.39,33.46,23800.0,33.4,33.46,33.39,33.46,23800.0
2011-06-28 15:00:00,33.46,33.49,33.44,33.46,62000.0,33.46,33.49,33.44,33.46,62000.0
2011-06-28 15:05:00,33.45,33.49,33.44,33.49,74800.0,33.45,33.49,33.44,33.49,74800.0
2011-06-28 15:10:00,33.49,33.52,33.49,33.49,58400.0,33.49,33.52,33.49,33.49,58400.0
2011-06-28 15:15:00,33.49,33.52,33.49,33.51,30000.0,33.49,33.52,33.49,33.51,30000.0
2011-06-28 15:20:00,33.51,33.52,33.49,33.51,30800.0,33.51,33.52,33.49,33.51,30800.0
2011-06-28 15:25:00,33.5,33.51,33.48,33.49,37000.0,33.5,33.51,33.48,33.49,37000.0
2011-06-28 15:30:00,33.49,33.51,33.47,33.49,67800.0,33.49,33.51,33.47,33.49,67800.0
2011-06-28 15:35:00,33.49,33.5,33.48,33.49,35600.0,33.49,33.5,33.48,33.49,35600.0
2011-06-28 15:40:00,33.49,33.49,33.47,33.49,72800.0,33.49,33.49,33.47,33.49,72800.0
2011-06-28 15:45:00,33.49,33.52,33.49,33.5,84400.0,33.49,33.52,33.49,33.5,84400.0
2011-06-28 15:50:00,33.51,33.51,33.49,33.5,156200.0,33.51,33.51,33.49,33.5,156200.0
2011-06-28 15:55:00,33.49,33.54,33.49,33.49,104600.0,33.49,33.54,33.49,33.49,104600.0
2011-06-29 09:30:00,33.43,33.47,33.2,33.21,94000.0,33.43,33.47,33.2,33.21,94000.0
2011-06-29 09:35:00,33.24,33.24,33.1,33.13,66200.0,33.24,33.24,33.1,33.13,66200.0
2011-06-29 09:40:00,33.12,33.13,33.0,33.0,67200.0,33.12,33.13,33.0,33.0,67200.0
2011-06-29 09:45:00,33.0,33.16,32.94,33.1,45600.0,33.0,33.16,32.94,33.1,45600.0
2011-06-29 09:50:00,33.08,33.12,33.01,33.01,40800.0,33.08,33.12,33.01,33.01,40800.0
2011-06-29 09:55:00,33.03,33.07,32.97,33.04,29200.0,33.03,33.07,32.97,33.04,29200.0
2011-06-29 10:00:00,33.08,33.13,32.96,32.99,44200.0,33.08,33.13,32.96,32.99,44200.0
2011-06-29 10:05:00,32.98,33.13,32.98,33.13,12200.0,32.98,33.13,32.98,33.13,12200.0
2011-06-29 10:10:00,33.1,33.11,32.99,33.02,24200.0,33.1,33.11,32.99,33.02,24200.0
2011-06-29 10:15:00,33.04,33.22,33.02,33.2,26800.0,33.04,33.22,33.02,33.2,26800.0
2011-06-29 10:20:00,33.21,33.36,33.21,33.35,51200.0,33.21,33.36,33.21,33.35,51200.0
2011-06-29 10:25:00,33.35,33.35,33.19,33.23,31400.0,33.35,33.35,33.19,33.23,31400.0
2011-06-29 10:30:00,33.2,33.26,33.18,33.24,35800.0,33.2,33.26,33.18,33.24,35800.0
2011-06-29 10:35:00,33.24,33.26,33.2,33.22,18000.0,33.24,33.26,33.2,33.22,18000.0
2011-06-29 10:40:00,33.2,33.32,33.2,33.32,10400.0,33.2,33.32,33.2,33.32,10400.0
2011-06-29 10:45:00,33.32,33.43,33.31,33.41,49400.0,33.32,33.43,33.31,33.41,49400.0
2011-06-29 10:50:00,33.38,33.51,33.35,33.38,58200.0,33.38,33.51,33.35,33.38,58200.0
2011-06-29 10:55:00,33.38,33.45,33.35,33.45,16200.0,33.38,33.45,33.35,33.45,16200.0
2011-06-29 11:00:00,33.47,33.52,33.45,33.5,31600.0,33.47,33.52,33.45,33.5,31600.0
2011-06-29 11:05:00,33.49,33.51,33.44,33.49,55400.0,33.49,33.51,33.44,33.49,55400.0
2011-06-29 11:10:00,33.48,33.49,33.41,33.43,15000.0,33.48,33.49,33.41,33.43,15000.0
2011-06-29 11:15:00,33.45,33.52,33.41,33.43,52000.0,33.45,33.52,33.41,33.43,52000.0
2011-06-29 11:20:00,33.43,33.49,33.43,33.48,58800.0,33.43,33.49,33.43,33.48,58800.0
2011-06-29 11:25:00,33.49,33.62,33.44,33.58,104600.0,33.49,33.62,33.44,33.58,104600.0
2011-06-29 11:30:00,33.6,33.61,33.54,33.54,67600.0,33.6,33.61,33.54,33.54,67600.0
2011-06-29 11:35:00,33.54,33.6,33.52,33.59,144600.0,33.54,33.6,33.52,33.59,144600.0
2011-06-29 11:40:00,33.58,33.6,33.54,33.57,79000.0,33.58,33.6,33.54,33.57,79000.0
2011-06-29 11:45:00,33.57,33.61,33.54,33.58,47800.0,33.57,33.61,33.54,33.58,47800.0
2011-06-29 11:50:00,33.58,33.6,33.55,33.59,41000.0,33.58,33.6,33.55,33.59,41000.0
2011-06-29 11:55:00,33.59,33.6,33.58,33.6,15600.0,33.59,33.6,33.58,33.6,15600.0
2011-06-29 12:00:00,33.6,33.64,33.57,33.63,22000.0,33.6,33.64,33.57,33.63,22000.0
2011-06-29 12:05:00,33.61,33.63,33.58,33.59,22800.0,33.61,33.63,33.58,33.59,22800.0
2011-06-29 12:10:00,33.59,33.64,33.59,33.64,29200.0,33.59,33.64,33.59,33.64,29200.0
2011-06-29 12:15:00,33.64,33.69,33.62,33.67,17400.0,33.64,33.69,33.62,33.67,17400.0
2011-06-29 12:20:00,33.67,33.74,33.67,33.73,19400.0,33.67,33.74,33.67,33.73,19400.0
2011-06-29 12:25:00,33.73,33.74,33.66,33.66,7800.0,33.73,33.74,33.66,33.66,7800.0
2011-06-29 12:30:00,33.66,33.66,33.63,33.65,9800.0,33.66,33.66,33.63,33.65,9800.0
2011-06-29 12:35:00,33.67,33.71,33.66,33.68,22000.0,33.67,33.71,33.66,33.68,22000.0
2011-06-29 12:40:00,33.69,33.73,33.68,33.69,23400.0,33.69,33.73,33.68,33.69,23400.0
2011-06-29 12:45:00,33.69,33.72,33.69,33.71,11400.0,33.69,33.72,33.69,33.71,11400.0
2011-06-29 12:50:00,33.71,33.72,33.69,33.71,40200.0,33.71,33.72,33.69,33.71,40200.0
2011-06-29 12:55:00,33.72,33.82,33.72,33.8,89000.0,33.72,33.82,33.72,33.8,89000.0
2011-06-29 13:00:00,33.8,33.82,33.78,33.8,16800.0,33.8,33.82,33.78,33.8,16800.0
2011-06-29 13:05:00,33.8,33.84,33.79,33.84,16400.0,33.8,33.84,33.79,33.84,16400.0
2011-06-29 13:10:00,33.84,33.85,33.82,33.82,8800.0,33.84,33.85,33.82,33.82,8800.0
2011-06-29 13:15:00,33.83,33.83,33.79,33.79,45800.0,33.83,33.83,33.79,33.79,45800.0
2011-06-29 13:20:00,33.79,33.8,33.74,33.75,16800.0,33.79,33.8,33.74,33.75,16800.0
2011-06-29 13:25:00,33.75,33.75,33.7,33.73,13000.0,33.75,33.75,33.7,33.73,13000.0
2011-06-29 13:30:00,33.73,33.75,33.72,33.72,8000.0,33.73,33.75,33.72,33.72,8000.0
2011-06-29 13:35:00,33.71,33.77,33.68,33.73,78000.0,33.71,33.77,33.68,33.73,78000.0
2011-06-29 13:40:00,33.73,33.73,33.68,33.71,24600.0,33.73,33.73,33.68,33.71,24600.0
2011-06-29 13:45:00,33.71,33.72,33.69,33.69,16800.0,33.71,33.72,33.69,33.69,16800.0
2011-06-29 13:50:00,33.69,33.72,33.68,33.7,54800.0,33.69,33.72,33.68,33.7,54800.0
2011-06-29 13:55:00,33.7,33.7,33.67,33.7,42000.0,33.7,33.7,33.67,33.7,42000.0
2011-06-29 14:00:00,33.68,33.72,33.68,33.72,16600.0,33.68,33.72,33.68,33.72,16600.0
2011-06-29 14:05:00,33.7,33.7,33.66,33.68,26600.0,33.7,33.7,33.66,33.68,26600.0
2011-06-29 14:10:00,33.68,33.71,33.66,33.7,21400.0,33.68,33.71,33.66,33.7,21400.0
2011-06-29 14:15:00,33.7,33.71,33.67,33.71,15000.0,33.7,33.71,33.67,33.71,15000.0
2011-06-29 14:20:00,33.71,33.71,33.56,33.58,37000.0,33.71,33.71,33.56,33.58,37000.0
2011-06-29 14:25:00,33.58,33.6,33.52,33.53,73600.0,33.58,33.6,33.52,33.53,73600.0
2011-06-29 14:30:00,33.54,33.62,33.53,33.62,18800.0,33.54,33.62,33.53,33.62,18800.0
2011-06-29 14:35:00,33.6,33.6,33.55,33.56,16800.0,33.6,33.6,33.55,33.56,16800.0
2011-06-29 14:40:00,33.56,33.57,33.52,33.56,29200.0,33.56,33.57,33.52,33.56,29200.0
2011-06-29 14:45:00,33.55,33.6,33.55,33.57,16800.0,33.55,33.6,33.55,33.57,16800.0
2011-06-29 14:50:00,33.57,33.65,33.57,33.61,20400.0,33.57,33.65,33.57,33.61,20400.0
2011-06-29 14:55:00,33.61,33.69,33.6,33.69,58000.0,33.61,33.69,33.6,33.69,58000.0
2011-06-29 15:00:00,33.68,33.71,33.66,33.71,17800.0,33.68,33.71,33.66,33.71,17800.0
2011-06-29 15:05:00,33.7,33.71,33.68,33.68,14200.0,33.7,33.71,33.68,33.68,14200.0
2011-06-29 15:10:00,33.67,33.69,33.62,33.63,19800.0,33.67,33.69,33.62,33.63,19800.0
2011-06-29 15:15:00,33.63,33.64,33.61,33.62,44200.0,33.63,33.64,33.61,33.62,44200.0
2011-06-29 15:20:00,33.62,33.63,33.6,33.62,19200.0,33.62,33.63,33.6,33.62,19200.0
2011-06-29 15:25:00,33.63,33.65,33.6,33.61,25200.0,33.63,33.65,33.6,33.61,25200.0
2011-06-29 15:30:00,33.62,33.65,33.6,33.63,19600.0,33.62,33.65,33.6,33.63,19600.0
2011-06-29 15:35:00,33.63,33.66,33.62,33.62,20000.0,33.63,33.66,33.62,33.62,20000.0
2011-06-29 15:40:00,33.62,33.65,33.61,33.61,21400.0,33.62,33.65,33.61,33.61,21400.0
2011-06-29 15:45:00,33.62,33.64,33.6,33.62,43600.0,33.62,33.64,33.6,33.62,43600.0
2011-06-29 15:50:00,33.61,33.65,33.58,33.63,96600.0,33.61,33.65,33.58,33.63,96600.0
2011-06-29 15:55:00,33.63,33.63,33.59,33.59,87800.0,33.63,33.63,33.59,33.59,87800.0
2011-06-30 09:30:00,33.79,33.85,33.66,33.73,32800.0,33.79,33.85,33.66,33.73,32800.0
2011-06-30 09:35:00,33.73,33.9,33.72,33.85,71800.0,33.73,33.9,33.72,33.85,71800.0
2011-06-30 09:40:00,33.85,33.92,33.83,33.92,21600.0,33.85,33.92,33.83,33.92,21600.0
2011-06-30 09:45:00,33.89,33.99,33.89,33.98,36400.0,33.89,33.99,33.89,33.98,36400.0
2011-06-30 09:50:00,33.98,33.98,33.8,33.8,38200.0,33.98,33.98,33.8,33.8,38200.0
2011-06-30 09:55:00,33.81,33.82,33.7,33.74,26600.0,33.81,33.82,33.7,33.74,26600.0
2011-06-30 10:00:00,33.79,33.84,33.77,33.77,15800.0,33.79,33.84,33.77,33.77,15800.0
2011-06-30 10:05:00,33.76,33.79,33.75,33.77,25000.0,33.76,33.79,33.75,33.77,25000.0
2011-06-30 10:10:00,33.77,33.77,33.74,33.77,9000.0,33.77,33.77,33.74,33.77,9000.0
2011-06-30 10:15:00,33.77,33.77,33.73,33.74,11200.0,33.77,33.77,33.73,33.74,11200.0
2011-06-30 10:20:00,33.74,33.77,33.74,33.77,11400.0,33.74,33.77,33.74,33.77,11400.0
2011-06-30 10:25:00,33.77,33.77,33.72,33.72,15200.0,33.77,33.77,33.72,33.72,15200.0
2011-06-30 10:30:00,33.74,33.74,33.72,33.72,5000.0,33.74,33.74,33.72,33.72,5000.0
2011-06-30 10:35:00,33.72,33.72,33.67,33.68,8400.0,33.72,33.72,33.67,33.68,8400.0
2011-06-30 10:40:00,33.67,33.68,33.65,33.65,21800.0,33.67,33.68,33.65,33.65,21800.0
2011-06-30 10:45:00,33.66,33.67,33.61,33.66,30200.0,33.66,33.67,33.61,33.66,30200.0
2011-06-30 10:50:00,33.67,33.76,33.66,33.76,41600.0,33.67,33.76,33.66,33.76,41600.0
2011-06-30 10:55:00,33.77,33.8,33.77,33.77,4400.0,33.77,33.8,33.77,33.77,4400.0
2011-06-30 11:00:00,33.77,33.8,33.75,33.78,11800.0,33.77,33.8,33.75,33.78,11800.0
2011-06-30 11:05:00,33.8,33.82,33.77,33.78,38400.0,33.8,33.82,33.77,33.78,38400.0
2011-06-30 11:10:00,33.77,33.78,33.71,33.72,19000.0,33.77,33.78,33.71,33.72,19000.0
2011-06-30 11:15:00,33.72,33.73,33.46,33.52,168400.0,33.72,33.73,33.46,33.52,168400.0
2011-06-30 11:20:00,33.52,33.54,33.48,33.52,33600.0,33.52,33.54,33.48,33.52,33600.0
2011-06-30 11:25:00,33.52,33.55,33.51,33.54,15800.0,33.52,33.55,33.51,33.54,15800.0
2011-06-30 11:30:00,33.55,33.62,33.54,33.59,22000.0,33.55,33.62,33.54,33.59,22000.0
2011-06-30 11:35:00,33.6,33.6,33.54,33.56,16800.0,33.6,33.6,33.54,33.56,16800.0
2011-06-30 11:40:00,33.55,33.56,33.52,33.52,7400.0,33.55,33.56,33.52,33.52,7400.0
2011-06-30 11:45:00,33.52,33.53,33.47,33.47,16400.0,33.52,33.53,33.47,33.47,16400.0
2011-06-30 11:50:00,33.47,33.47,33.38,33.39,13200.0,33.47,33.47,33.38,33.39,13200.0
2011-06-30 11:55:00,33.4,33.45,33.4,33.43,23400.0,33.4,33.45,33.4,33.43,23400.0
2011-06-30 12:00:00,33.41,33.51,33.4,33.48,74800.0,33.41,33.51,33.4,33.48,74800.0
2011-06-30 12:05:00,33.49,33.49,33.47,33.47,7200.0,33.49,33.49,33.47,33.47,7200.0
2011-06-30 12:10:00,33.47,33.47,33.33,33.35,26600.0,33.47,33.47,33.33,33.35,26600.0
2011-06-30 12:15:00,33.35,33.35,33.23,33.26,79400.0,33.35,33.35,33.23,33.26,79400.0
2011-06-30 12:20:00,33.25,33.32,33.25,33.32,25800.0,33.25,33.32,33.25,33.32,25800.0
2011-06-30 12:25:00,33.32,33.33,33.28,33.3,27200.0,33.32,33.33,33.28,33.3,27200.0
2011-06-30 12:30:00,33.31,33.31,33.29,33.3,90400.0,33.31,33.31,33.29,33.3,90400.0
2011-06-30 12:35:00,33.3,33.31,33.24,33.24,62000.0,33.3,33.31,33.24,33.24,62000.0
2011-06-30 12:40:00,33.26,33.27,33.24,33.27,42800.0,33.26,33.27,33.24,33.27,42800.0
2011-06-30 12:45:00,33.27,33.27,33.26,33.27,20200.0,33.27,33.27,33.26,33.27,20200.0
2011-06-30 12:50:00,33.27,33.27,33.27,33.27,10200.0,33.27,33.27,33.27,33.27,10200.0
2011-06-30 12:55:00,33.27,33.27,33.26,33.26,15600.0,33.27,33.27,33.26,33.26,15600.0
2011-06-30 13:00:00,33.27,33.28,33.27,33.28,27400.0,33.27,33.28,33.27,33.28,27400.0
2011-06-30 13:05:00,33.28,33.31,33.27,33.29,40400.0,33.28,33.31,33.27,33.29,40400.0
2011-06-30 13:10:00,33.3,33.3,33.25,33.26,16200.0,33.3,33.3,33.25,33.26,16200.0
2011-06-30 13:15:00,33.26,33.26,33.24,33.26,17600.0,33.26,33.26,33.24,33.26,17600.0
2011-06-30 13:20:00,33.26,33.26,33.24,33.25,16800.0,33.26,33.26,33.24,33.25,16800.0
2011-06-30 13:25:00,33.24,33.27,33.24,33.27,23200.0,33.24,33.27,33.24,33.27,23200.0
2011-06-30 13:30:00,33.27,33.27,33.26,33.27,5000.0,33.27,33.27,33.26,33.27,5000.0
2011-06-30 13:35:00,33.28,33.28,33.26,33.26,12400.0,33.28,33.28,33.26,33.26,12400.0
2011-06-30 13:40:00,33.26,33.26,33.24,33.26,11400.0,33.26,33.26,33.24,33.26,11400.0
2011-06-30 13:45:00,33.26,33.27,33.24,33.27,21000.0,33.26,33.27,33.24,33.27,21000.0
2011-06-30 13:50:00,33.26,33.3,33.26,33.3,23400.0,33.26,33.3,33.26,33.3,23400.0
2011-06-30 13:55:00,33.3,33.38,33.3,33.38,28800.0,33.3,33.38,33.3,33.38,28800.0
2011-06-30 14:00:00,33.38,33.41,33.38,33.39,19000.0,33.38,33.41,33.38,33.39,19000.0
2011-06-30 14:05:00,33.38,33.38,33.31,33.35,20800.0,33.38,33.38,33.31,33.35,20800.0
2011-06-30 14:10:00,33.35,33.35,33.34,33.34,17800.0,33.35,33.35,33.34,33.34,17800.0
2011-06-30 14:15:00,33.34,33.37,33.34,33.37,14800.0,33.34,33.37,33.34,33.37,14800.0
2011-06-30 14:20:00,33.36,33.37,33.35,33.36,12400.0,33.36,33.37,33.35,33.36,12400.0
2011-06-30 14:25:00,33.35,33.35,33.34,33.34,43000.0,33.35,33.35,33.34,33.34,43000.0
2011-06-30 14:30:00,33.34,33.35,33.33,33.34,20000.0,33.34,33.35,33.33,33.34,20000.0
2011-06-30 14:35:00,33.35,33.35,33.31,33.32,25800.0,33.35,33.35,33.31,33.32,25800.0
2011-06-30 14:40:00,33.32,33.35,33.31,33.34,9600.0,33.32,33.35,33.31,33.34,9600.0
2011-06-30 14:45:00,33.34,33.35,33.32,33.32,10800.0,33.34,33.35,33.32,33.32,10800.0
2011-06-30 14:50:00,33.32,33.33,33.3,33.31,25400.0,33.32,33.33,33.3,33.31,25400.0
2011-06-30 14:55:00,33.31,33.33,33.28,33.28,33000.0,33.31,33.33,33.28,33.28,33000.0
2011-06-30 15:00:00,33.28,33.29,33.25,33.26,25000.0,33.28,33.29,33.25,33.26,25000.0
2011-06-30 15:05:00,33.26,33.29,33.26,33.27,23000.0,33.26,33.29,33.26,33.27,23000.0
2011-06-30 15:10:00,33.27,33.28,33.23,33.25,39400.0,33.27,33.28,33.23,33.25,39400.0
2011-06-30 15:15:00,33.25,33.26,33.24,33.26,32800.0,33.25,33.26,33.24,33.26,32800.0
2011-06-30 15:20:00,33.27,33.28,33.26,33.27,38000.0,33.27,33.28,33.26,33.27,38000.0
2011-06-30 15:25:00,33.27,33.29,33.27,33.28,19000.0,33.27,33.29,33.27,33.28,19000.0
2011-06-30 15:30:00,33.29,33.29,33.28,33.29,50400.0,33.29,33.29,33.28,33.29,50400.0
2011-06-30 15:35:00,33.29,33.35,33.29,33.35,81600.0,33.29,33.35,33.29,33.35,81600.0
2011-06-30 15:40:00,33.34,33.35,33.31,33.33,48200.0,33.34,33.35,33.31,33.33,48200.0
2011-06-30 15:45:00,33.34,33.38,33.34,33.37,115000.0,33.34,33.38,33.34,33.37,115000.0
2011-06-30 15:50:00,33.37,33.37,33.33,33.33,51800.0,33.37,33.37,33.33,33.33,51800.0
2011-06-30 15:55:00,33.34,33.34,33.27,33.31,154400.0,33.34,33.34,33.27,33.31,154400.0
2011-07-01 09:30:00,33.33,33.54,33.2,33.38,112000.0,33.33,33.54,33.2,33.38,112000.0
2011-07-01 09:35:00,33.39,33.58,33.38,33.56,9600.0,33.39,33.58,33.38,33.56,9600.0
2011-07-01 09:40:00,33.58,33.69,33.57,33.64,25400.0,33.58,33.69,33.57,33.64,25400.0
2011-07-01 09:45:00,33.65,33.71,33.64,33.69,10800.0,33.65,33.71,33.64,33.69,10800.0
2011-07-01 09:50:00,33.69,33.69,33.62,33.64,30000.0,33.69,33.69,33.62,33.64,30000.0
2011-07-01 09:55:00,33.63,33.73,33.63,33.68,42400.0,33.63,33.73,33.63,33.68,42400.0
2011-07-01 10:00:00,33.69,33.92,33.69,33.87,93000.0,33.69,33.92,33.69,33.87,93000.0
2011-07-01 10:05:00,33.88,33.95,33.83,33.84,40400.0,33.88,33.95,33.83,33.84,40400.0
2011-07-01 10:10:00,33.85,33.9,33.85,33.88,18400.0,33.85,33.9,33.85,33.88,18400.0
2011-07-01 10:15:00,33.9,33.94,33.86,33.86,21400.0,33.9,33.94,33.86,33.86,21400.0
2011-07-01 10:20:00,33.85,33.94,33.85,33.88,85200.0,33.85,33.94,33.85,33.88,85200.0
2011-07-01 10:25:00,33.88,33.98,33.84,33.85,63600.0,33.88,33.98,33.84,33.85,63600.0
2011-07-01 10:30:00,33.84,33.87,33.74,33.87,14600.0,33.84,33.87,33.74,33.87,14600.0
2011-07-01 10:35:00,33.87,33.91,33.83,33.87,7600.0,33.87,33.91,33.83,33.87,7600.0
2011-07-01 10:40:00,33.88,33.9,33.84,33.88,17800.0,33.88,33.9,33.84,33.88,17800.0
2011-07-01 10:45:00,33.88,33.92,33.87,33.89,38200.0,33.88,33.92,33.87,33.89,38200.0
2011-07-01 10:50:00,33.88,33.9,33.86,33.88,9600.0,33.88,33.9,33.86,33.88,9600.0
2011-07-01 10:55:00,33.87,33.88,33.83,33.85,10200.0,33.87,33.88,33.83,33.85,10200.0
2011-07-01 11:00:00,33.85,33.85,33.81,33.83,8600.0,33.85,33.85,33.81,33.83,8600.0
2011-07-01 11:05:00,33.8,33.82,33.74,33.74,25200.0,33.8,33.82,33.74,33.74,25200.0
2011-07-01 11:10:00,33.73,33.75,33.71,33.74,9600.0,33.73,33.75,33.71,33.74,9600.0
2011-07-01 11:15:00,33.75,33.83,33.75,33.83,9600.0,33.75,33.83,33.75,33.83,9600.0
2011-07-01 11:20:00,33.84,33.9,33.84,33.88,24400.0,33.84,33.9,33.84,33.88,24400.0
2011-07-01 11:25:00,33.88,33.94,33.88,33.93,11400.0,33.88,33.94,33.88,33.93,11400.0
2011-07-01 11:30:00,33.94,33.94,33.9,33.94,10000.0,33.94,33.94,33.9,33.94,10000.0
2011-07-01 11:35:00,33.94,33.97,33.91,33.92,6000.0,33.94,33.97,33.91,33.92,6000.0
2011-07-01 11:40:00,33.93,33.95,33.91,33.95,5200.0,33.93,33.95,33.91,33.95,5200.0
2011-07-01 11:45:00,33.93,33.95,33.93,33.95,4800.0,33.93,33.95,33.93,33.95,4800.0
2011-07-01 11:50:00,33.95,33.97,33.88,33.9,12000.0,33.95,33.97,33.88,33.9,12000.0
2011-07-01 11:55:00,33.88,33.94,33.87,33.9,18400.0,33.88,33.94,33.87,33.9,18400.0
2011-07-01 12:00:00,33.9,33.91,33.88,33.91,4800.0,33.9,33.91,33.88,33.91,4800.0
2011-07-01 12:05:00,33.91,33.92,33.89,33.92,9600.0,33.91,33.92,33.89,33.92,9600.0
2011-07-01 12:10:00,33.9,33.93,33.9,33.9,6600.0,33.9,33.93,33.9,33.9,6600.0
2011-07-01 12:15:00,33.88,33.91,33.87,33.88,11600.0,33.88,33.91,33.87,33.88,11600.0
2011-07-01 12:20:00,33.88,33.92,33.88,33.92,5000.0,33.88,33.92,33.88,33.92,5000.0
2011-07-01 12:25:00,33.93,33.95,33.92,33.95,8800.0,33.93,33.95,33.92,33.95,8800.0
2011-07-01 12:30:00,33.92,33.93,33.88,33.91,14600.0,33.92,33.93,33.88,33.91,14600.0
2011-07-01 12:35:00,33.89,33.9,33.88,33.9,4800.0,33.89,33.9,33.88,33.9,4800.0
2011-07-01 12:40:00,33.88,33.89,33.86,33.87,5400.0,33.88,33.89,33.86,33.87,5400.0
2011-07-01 12:45:00,33.85,33.87,33.84,33.86,6400.0,33.85,33.87,33.84,33.86,6400.0
2011-07-01 12:50:00,33.86,33.87,33.84,33.85,8200.0,33.86,33.87,33.84,33.85,8200.0
2011-07-01 12:55:00,33.87,33.9,33.86,33.88,9400.0,33.87,33.9,33.86,33.88,9400.0
2011-07-01 13:00:00,33.88,33.92,33.87,33.91,6600.0,33.88,33.92,33.87,33.91,6600.0
2011-07-01 13:05:00,33.91,33.95,33.87,33.95,13400.0,33.91,33.95,33.87,33.95,13400.0
2011-07-01 13:10:00,33.94,33.94,33.92,33.92,2600.0,33.94,33.94,33.92,33.92,2600.0
2011-07-01 13:15:00,33.92,33.94,33.92,33.94,13200.0,33.92,33.94,33.92,33.94,13200.0
2011-07-01 13:20:00,33.94,33.97,33.94,33.96,16000.0,33.94,33.97,33.94,33.96,16000.0
2011-07-01 13:25:00,33.95,34.0,33.95,33.99,9600.0,33.95,34.0,33.95,33.99,9600.0
2011-07-01 13:30:00,33.99,33.99,33.98,33.99,2600.0,33.99,33.99,33.98,33.99,2600.0
2011-07-01 13:35:00,33.99,34.04,33.99,34.02,11000.0,33.99,34.04,33.99,34.02,11000.0
2011-07-01 13:40:00,34.03,34.04,33.99,34.02,9200.0,34.03,34.04,33.99,34.02,9200.0
2011-07-01 13:45:00,34.02,34.05,34.01,34.02,5400.0,34.02,34.05,34.01,34.02,5400.0
2011-07-01 13:50:00,34.02,34.06,34.02,34.05,67000.0,34.02,34.06,34.02,34.05,67000.0
2011-07-01 13:55:00,34.05,34.08,34.04,34.06,12000.0,34.05,34.08,34.04,34.06,12000.0
2011-07-01 14:00:00,34.06,34.08,34.03,34.08,11800.0,34.06,34.08,34.03,34.08,11800.0
2011-07-01 14:05:00,34.08,34.09,34.06,34.09,4200.0,34.08,34.09,34.06,34.09,4200.0
2011-07-01 14:10:00,34.08,34.1,34.06,34.07,13600.0,34.08,34.1,34.06,34.07,13600.0
2011-07-01 14:15:00,34.07,34.09,34.06,34.07,16600.0,34.07,34.09,34.06,34.07,16600.0
2011-07-01 14:20:00,34.07,34.13,34.06,34.13,31400.0,34.07,34.13,34.06,34.13,31400.0
2011-07-01 14:25:00,34.13,34.14,34.1,34.13,28600.0,34.13,34.14,34.1,34.13,28600.0
2011-07-01 14:30:00,34.13,34.16,34.12,34.15,12000.0,34.13,34.16,34.12,34.15,12000.0
2011-07-01 14:35:00,34.16,34.16,34.1,34.12,16000.0,34.16,34.16,34.1,34.12,16000.0
2011-07-01 14:40:00,34.11,34.13,34.09,34.09,17400.0,34.11,34.13,34.09,34.09,17400.0
2011-07-01 14:45:00,34.1,34.25,34.1,34.16,130800.0,34.1,34.25,34.1,34.16,130800.0
2011-07-01 14:50:00,34.16,34.19,34.11,34.16,15600.0,34.16,34.19,34.11,34.16,15600.0
2011-07-01 14:55:00,34.15,34.2,34.12,34.2,19000.0,34.15,34.2,34.12,34.2,19000.0
2011-07-01 15:00:00,34.18,34.19,34.16,34.16,29000.0,34.18,34.19,34.16,34.16,29000.0
2011-07-01 15:05:00,34.17,34.2,34.14,34.15,12200.0,34.17,34.2,34.14,34.15,12200.0
2011-07-01 15:10:00,34.15,34.22,34.15,34.2,20200.0,34.15,34.22,34.15,34.2,20200.0
2011-07-01 15:15:00,34.19,34.2,34.09,34.11,33200.0,34.19,34.2,34.09,34.11,33200.0
2011-07-01 15:20:00,34.1,34.11,34.05,34.05,25600.0,34.1,34.11,34.05,34.05,25600.0
2011-07-01 15:25:00,34.05,34.09,34.04,34.07,17200.0,34.05,34.09,34.04,34.07,17200.0
2011-07-01 15:30:00,34.05,34.09,34.03,34.08,25800.0,34.05,34.09,34.03,34.08,25800.0
2011-07-01 15:35:00,34.08,34.08,34.04,34.08,18400.0,34.08,34.08,34.04,34.08,18400.0
2011-07-01 15:40:00,34.09,34.1,34.08,34.1,13800.0,34.09,34.1,34.08,34.1,13800.0
2011-07-01 15:45:00,34.1,34.14,34.1,34.12,31400.0,34.1,34.14,34.1,34.12,31400.0
2011-07-01 15:50:00,34.12,34.16,34.1,34.1,43600.0,34.12,34.16,34.1,34.1,43600.0
2011-07-01 15:55:00,34.1,34.12,34.07,34.11,94600.0,34.1,34.12,34.07,34.11,94600.0
2011-07-05 09:30:00,34.34,34.34,34.15,34.19,116800.0,34.34,34.34,34.15,34.19,116800.0
2011-07-05 09:35:00,34.19,34.31,34.14,34.18,58400.0,34.19,34.31,34.14,34.18,58400.0
2011-07-05 09:40:00,34.18,34.35,34.18,34.35,47800.0,34.18,34.35,34.18,34.35,47800.0
2011-07-05 09:45:00,34.35,34.37,34.29,34.35,70800.0,34.35,34.37,34.29,34.35,70800.0
2011-07-05 09:50:00,34.35,34.35,34.27,34.29,36200.0,34.35,34.35,34.27,34.29,36200.0
2011-07-05 09:55:00,34.29,34.33,34.29,34.31,48600.0,34.29,34.33,34.29,34.31,48600.0
2011-07-05 10:00:00,34.31,34.31,34.27,34.29,21600.0,34.31,34.31,34.27,34.29,21600.0
2011-07-05 10:05:00,34.3,34.31,34.24,34.27,58400.0,34.3,34.31,34.24,34.27,58400.0
2011-07-05 10:10:00,34.26,34.31,34.24,34.27,43600.0,34.26,34.31,34.24,34.27,43600.0
2011-07-05 10:15:00,34.26,34.26,34.05,34.1,30600.0,34.26,34.26,34.05,34.1,30600.0
2011-07-05 10:20:00,34.1,34.13,34.05,34.05,4200.0,34.1,34.13,34.05,34.05,4200.0
2011-07-05 10:25:00,34.07,34.16,34.07,34.15,16600.0,34.07,34.16,34.07,34.15,16600.0
2011-07-05 10:30:00,34.15,34.18,34.08,34.08,8200.0,34.15,34.18,34.08,34.08,8200.0
2011-07-05 10:35:00,34.08,34.1,34.06,34.07,6600.0,34.08,34.1,34.06,34.07,6600.0
2011-07-05 10:40:00,34.08,34.13,34.07,34.13,10600.0,34.08,34.13,34.07,34.13,10600.0
2011-07-05 10:45:00,34.13,34.14,34.07,34.09,27000.0,34.13,34.14,34.07,34.09,27000.0
2011-07-05 10:50:00,34.1,34.14,34.09,34.12,50400.0,34.1,34.14,34.09,34.12,50400.0
2011-07-05 10:55:00,34.1,34.15,34.1,34.13,7200.0,34.1,34.15,34.1,34.13,7200.0
2011-07-05 11:00:00,34.14,34.14,34.1,34.12,7600.0,34.14,34.14,34.1,34.12,7600.0
2011-07-05 11:05:00,34.12,34.19,34.1,34.19,11800.0,34.12,34.19,34.1,34.19,11800.0
2011-07-05 11:10:00,34.18,34.19,34.16,34.19,17400.0,34.18,34.19,34.16,34.19,17400.0
2011-07-05 11:15:00,34.19,34.25,34.19,34.24,14000.0,34.19,34.25,34.19,34.24,14000.0
2011-07-05 11:20:00,34.24,34.24,34.22,34.23,4600.0,34.24,34.24,34.22,34.23,4600.0
2011-07-05 11:25:00,34.21,34.24,34.2,34.24,33600.0,34.21,34.24,34.2,34.24,33600.0
2011-07-05 11:30:00,34.24,34.37,34.24,34.34,83200.0,34.24,34.37,34.24,34.34,83200.0
2011-07-05 11:35:00,34.34,34.37,34.3,34.35,33000.0,34.34,34.37,34.3,34.35,33000.0
2011-07-05 11:40:00,34.35,34.38,34.34,34.38,49000.0,34.35,34.38,34.34,34.38,49000.0
2011-07-05 11:45:00,34.38,34.46,34.38,34.43,51600.0,34.38,34.46,34.38,34.43,51600.0
2011-07-05 11:50:00,34.43,34.48,34.43,34.45,24400.0,34.43,34.48,34.43,34.45,24400.0
2011-07-05 11:55:00,34.46,34.52,34.45,34.52,26800.0,34.46,34.52,34.45,34.52,26800.0
2011-07-05 12:00:00,34.51,34.51,34.45,34.46,15400.0,34.51,34.51,34.45,34.46,15400.0
2011-07-05 12:05:00,34.45,34.46,34.45,34.46,6200.0,34.45,34.46,34.45,34.46,6200.0
2011-07-05 12:10:00,34.47,34.51,34.46,34.51,23000.0,34.47,34.51,34.46,34.51,23000.0
2011-07-05 12:15:00,34.5,34.52,34.5,34.51,12400.0,34.5,34.52,34.5,34.51,12400.0
2011-07-05 12:20:00,34.5,34.51,34.47,34.47,27800.0,34.5,34.51,34.47,34.47,27800.0
2011-07-05 12:25:00,34.48,34.51,34.48,34.51,15200.0,34.48,34.51,34.48,34.51,15200.0
2011-07-05 12:30:00,34.51,34.53,34.5,34.52,24200.0,34.51,34.53,34.5,34.52,24200.0
2011-07-05 12:35:00,34.52,34.55,34.52,34.53,22200.0,34.52,34.55,34.52,34.53,22200.0
2011-07-05 12:40:00,34.53,34.55,34.49,34.5,22000.0,34.53,34.55,34.49,34.5,22000.0
2011-07-05 12:45:00,34.49,34.51,34.49,34.5,17400.0,34.49,34.51,34.49,34.5,17400.0
2011-07-05 12:50:00,34.49,34.51,34.49,34.51,18400.0,34.49,34.51,34.49,34.51,18400.0
2011-07-05 12:55:00,34.52,34.54,34.5,34.5,9200.0,34.52,34.54,34.5,34.5,9200.0
2011-07-05 13:00:00,34.51,34.51,34.49,34.5,13200.0,34.51,34.51,34.49,34.5,13200.0
2011-07-05 13:05:00,34.51,34.51,34.49,34.49,20200.0,34.51,34.51,34.49,34.49,20200.0
2011-07-05 13:10:00,34.49,34.52,34.48,34.5,31600.0,34.49,34.52,34.48,34.5,31600.0
2011-07-05 13:15:00,34.49,34.51,34.49,34.5,6400.0,34.49,34.51,34.49,34.5,6400.0
2011-07-05 13:20:00,34.52,34.52,34.49,34.5,14200.0,34.52,34.52,34.49,34.5,14200.0
2011-07-05 13:25:00,34.5,34.52,34.5,34.52,9800.0,34.5,34.52,34.5,34.52,9800.0
2011-07-05 13:30:00,34.52,34.52,34.5,34.51,15200.0,34.52,34.52,34.5,34.51,15200.0
2011-07-05 13:35:00,34.51,34.52,34.5,34.51,7600.0,34.51,34.52,34.5,34.51,7600.0
2011-07-05 13:40:00,34.51,34.54,34.5,34.54,30000.0,34.51,34.54,34.5,34.54,30000.0
2011-07-05 13:45:00,34.53,34.6,34.53,34.6,16800.0,34.53,34.6,34.53,34.6,16800.0
2011-07-05 13:50:00,34.59,34.59,34.56,34.58,8600.0,34.59,34.59,34.56,34.58,8600.0
2011-07-05 13:55:00,34.58,34.59,34.58,34.58,13200.0,34.58,34.59,34.58,34.58,13200.0
2011-07-05 14:00:00,34.58,34.66,34.58,34.66,71400.0,34.58,34.66,34.58,34.66,71400.0
2011-07-05 14:05:00,34.65,34.67,34.63,34.66,43000.0,34.65,34.67,34.63,34.66,43000.0
2011-07-05 14:10:00,34.65,34.67,34.64,34.65,29600.0,34.65,34.67,34.64,34.65,29600.0
2011-07-05 14:15:00,34.65,34.67,34.6,34.6,35600.0,34.65,34.67,34.6,34.6,35600.0
2011-07-05 14:20:00,34.6,34.6,34.55,34.59,37000.0,34.6,34.6,34.55,34.59,37000.0
2011-07-05 14:25:00,34.59,34.63,34.56,34.57,43400.0,34.59,34.63,34.56,34.57,43400.0
2011-07-05 14:30:00,34.58,34.58,34.55,34.55,9600.0,34.58,34.58,34.55,34.55,9600.0
2011-07-05 14:35:00,34.55,34.59,34.54,34.58,29600.0,34.55,34.59,34.54,34.58,29600.0
2011-07-05 14:40:00,34.58,34.59,34.57,34.58,10000.0,34.58,34.59,34.57,34.58,10000.0
2011-07-05 14:45:00,34.58,34.59,34.57,34.58,21600.0,34.58,34.59,34.57,34.58,21600.0
2011-07-05 14:50:00,34.58,34.66,34.57,34.63,71800.0,34.58,34.66,34.57,34.63,71800.0
2011-07-05 14:55:00,34.63,34.63,34.58,34.63,26400.0,34.63,34.63,34.58,34.63,26400.0
2011-07-05 15:00:00,34.63,34.73,34.61,34.72,87400.0,34.63,34.73,34.61,34.72,87400.0
2011-07-05 15:05:00,34.71,34.72,34.69,34.71,30400.0,34.71,34.72,34.69,34.71,30400.0
2011-07-05 15:10:00,34.7,34.72,34.69,34.7,29600.0,34.7,34.72,34.69,34.7,29600.0
2011-07-05 15:15:00,34.7,34.71,34.69,34.69,35800.0,34.7,34.71,34.69,34.69,35800.0
2011-07-05 15:20:00,34.7,34.72,34.69,34.72,36000.0,34.7,34.72,34.69,34.72,36000.0
2011-07-05 15:25:00,34.71,34.72,34.67,34.68,41600.0,34.71,34.72,34.67,34.68,41600.0
2011-07-05 15:30:00,34.67,34.69,34.66,34.66,43000.0,34.67,34.69,34.66,34.66,43000.0
2011-07-05 15:35:00,34.66,34.66,34.61,34.61,46400.0,34.66,34.66,34.61,34.61,46400.0
2011-07-05 15:40:00,34.62,34.62,34.59,34.62,39400.0,34.62,34.62,34.59,34.62,39400.0
2011-07-05 15:45:00,34.6,34.61,34.58,34.58,37800.0,34.6,34.61,34.58,34.58,37800.0
2011-07-05 15:50:00,34.58,34.6,34.58,34.6,67600.0,34.58,34.6,34.58,34.6,67600.0
2011-07-05 15:55:00,34.6,34.62,34.57,34.6,79800.0,34.6,34.62,34.57,34.6,79800.0
2011-07-06 09:30:00,34.65,34.8,34.65,34.77,65400.0,34.65,34.8,34.65,34.77,65400.0
2011-07-06 09:35:00,34.78,34.79,34.7,34.7,23000.0,34.78,34.79,34.7,34.7,23000.0
2011-07-06 09:40:00,34.72,34.73,34.65,34.7,16000.0,34.72,34.73,34.65,34.7,16000.0
2011-07-06 09:45:00,34.69,34.81,34.68,34.77,33400.0,34.69,34.81,34.68,34.77,33400.0
2011-07-06 09:50:00,34.8,34.83,34.68,34.68,24600.0,34.8,34.83,34.68,34.68,24600.0
2011-07-06 09:55:00,34.7,34.7,34.59,34.63,17600.0,34.7,34.7,34.59,34.63,17600.0
2011-07-06 10:00:00,34.63,34.64,34.48,34.55,28000.0,34.63,34.64,34.48,34.55,28000.0
2011-07-06 10:05:00,34.52,34.56,34.51,34.56,14200.0,34.52,34.56,34.51,34.56,14200.0
2011-07-06 10:10:00,34.57,34.58,34.55,34.58,7600.0,34.57,34.58,34.55,34.58,7600.0
2011-07-06 10:15:00,34.56,34.59,34.52,34.57,12600.0,34.56,34.59,34.52,34.57,12600.0
2011-07-06 10:20:00,34.56,34.66,34.53,34.66,29600.0,34.56,34.66,34.53,34.66,29600.0
2011-07-06 10:25:00,34.67,34.73,34.66,34.7,64400.0,34.67,34.73,34.66,34.7,64400.0
2011-07-06 10:30:00,34.69,34.72,34.66,34.72,13400.0,34.69,34.72,34.66,34.72,13400.0
2011-07-06 10:35:00,34.73,34.74,34.7,34.72,14000.0,34.73,34.74,34.7,34.72,14000.0
2011-07-06 10:40:00,34.73,34.73,34.71,34.72,10200.0,34.73,34.73,34.71,34.72,10200.0
2011-07-06 10:45:00,34.71,34.72,34.65,34.7,17200.0,34.71,34.72,34.65,34.7,17200.0
2011-07-06 10:50:00,34.7,34.8,34.7,34.77,18400.0,34.7,34.8,34.7,34.77,18400.0
2011-07-06 10:55:00,34.76,34.77,34.72,34.73,9600.0,34.76,34.77,34.72,34.73,9600.0
2011-07-06 11:00:00,34.73,34.73,34.66,34.67,59800.0,34.73,34.73,34.66,34.67,59800.0
2011-07-06 11:05:00,34.67,34.69,34.59,34.6,26000.0,34.67,34.69,34.59,34.6,26000.0
2011-07-06 11:10:00,34.6,34.69,34.6,34.66,10000.0,34.6,34.69,34.6,34.66,10000.0
2011-07-06 11:15:00,34.66,34.71,34.66,34.71,12400.0,34.66,34.71,34.66,34.71,12400.0
2011-07-06 11:20:00,34.71,34.75,34.71,34.74,37400.0,34.71,34.75,34.71,34.74,37400.0
2011-07-06 11:25:00,34.74,34.8,34.74,34.78,11600.0,34.74,34.8,34.74,34.78,11600.0
2011-07-06 11:30:00,34.79,34.84,34.79,34.81,11800.0,34.79,34.84,34.79,34.81,11800.0
2011-07-06 11:35:00,34.8,34.85,34.8,34.82,11000.0,34.8,34.85,34.8,34.82,11000.0
2011-07-06 11:40:00,34.82,34.93,34.8,34.88,28800.0,34.82,34.93,34.8,34.88,28800.0
2011-07-06 11:45:00,34.88,34.88,34.84,34.86,37000.0,34.88,34.88,34.84,34.86,37000.0
2011-07-06 11:50:00,34.87,34.92,34.86,34.87,18600.0,34.87,34.92,34.86,34.87,18600.0
2011-07-06 11:55:00,34.87,34.91,34.85,34.87,7400.0,34.87,34.91,34.85,34.87,7400.0
2011-07-06 12:00:00,34.85,34.86,34.84,34.84,4400.0,34.85,34.86,34.84,34.84,4400.0
2011-07-06 12:05:00,34.84,34.84,34.8,34.81,6600.0,34.84,34.84,34.8,34.81,6600.0
2011-07-06 12:10:00,34.81,34.82,34.8,34.82,16000.0,34.81,34.82,34.8,34.82,16000.0
2011-07-06 12:15:00,34.81,34.82,34.8,34.8,5000.0,34.81,34.82,34.8,34.8,5000.0
2011-07-06 12:20:00,34.8,34.82,34.77,34.78,17400.0,34.8,34.82,34.77,34.78,17400.0
2011-07-06 12:25:00,34.79,34.79,34.73,34.76,11600.0,34.79,34.79,34.73,34.76,11600.0
2011-07-06 12:30:00,34.77,34.77,34.75,34.75,5200.0,34.77,34.77,34.75,34.75,5200.0
2011-07-06 12:35:00,34.75,34.83,34.75,34.82,13200.0,34.75,34.83,34.75,34.82,13200.0
2011-07-06 12:40:00,34.84,34.84,34.81,34.83,6000.0,34.84,34.84,34.81,34.83,6000.0
2011-07-06 12:45:00,34.82,34.82,34.79,34.79,4200.0,34.82,34.82,34.79,34.79,4200.0
2011-07-06 12:50:00,34.8,34.8,34.74,34.74,3800.0,34.8,34.8,34.74,34.74,3800.0
2011-07-06 12:55:00,34.76,34.83,34.76,34.8,34800.0,34.76,34.83,34.76,34.8,34800.0
2011-07-06 13:00:00,34.8,34.82,34.77,34.8,22600.0,34.8,34.82,34.77,34.8,22600.0
2011-07-06 13:05:00,34.79,34.79,34.74,34.75,7600.0,34.79,34.79,34.74,34.75,7600.0
2011-07-06 13:10:00,34.75,34.75,34.72,34.72,8200.0,34.75,34.75,34.72,34.72,8200.0
2011-07-06 13:15:00,34.71,34.76,34.69,34.76,8600.0,34.71,34.76,34.69,34.76,8600.0
2011-07-06 13:20:00,34.76,34.76,34.74,34.74,12200.0,34.76,34.76,34.74,34.74,12200.0
2011-07-06 13:25:00,34.74,34.76,34.74,34.74,4600.0,34.74,34.76,34.74,34.74,4600.0
2011-07-06 13:30:00,34.74,34.74,34.73,34.74,3400.0,34.74,34.74,34.73,34.74,3400.0
2011-07-06 13:35:00,34.74,34.74,34.72,34.73,4200.0,34.74,34.74,34.72,34.73,4200.0
2011-07-06 13:40:00,34.72,34.72,34.7,34.72,5600.0,34.72,34.72,34.7,34.72,5600.0
2011-07-06 13:45:00,34.72,34.72,34.71,34.71,2400.0,34.72,34.72,34.71,34.71,2400.0
2011-07-06 13:50:00,34.71,34.72,34.67,34.68,9400.0,34.71,34.72,34.67,34.68,9400.0
2011-07-06 13:55:00,34.67,34.76,34.66,34.74,18800.0,34.67,34.76,34.66,34.74,18800.0
2011-07-06 14:00:00,34.73,34.76,34.71,34.76,17200.0,34.73,34.76,34.71,34.76,17200.0
2011-07-06 14:05:00,34.76,34.76,34.69,34.69,18600.0,34.76,34.76,34.69,34.69,18600.0
2011-07-06 14:10:00,34.68,34.74,34.68,34.71,11000.0,34.68,34.74,34.68,34.71,11000.0
2011-07-06 14:15:00,34.71,34.75,34.7,34.74,14400.0,34.71,34.75,34.7,34.74,14400.0
2011-07-06 14:20:00,34.75,34.77,34.73,34.73,14400.0,34.75,34.77,34.73,34.73,14400.0
2011-07-06 14:25:00,34.73,34.77,34.73,34.76,8200.0,34.73,34.77,34.73,34.76,8200.0
2011-07-06 14:30:00,34.75,34.78,34.74,34.74,15400.0,34.75,34.78,34.74,34.74,15400.0
2011-07-06 14:35:00,34.74,34.77,34.73,34.74,11800.0,34.74,34.77,34.73,34.74,11800.0
2011-07-06 14:40:00,34.74,34.77,34.74,34.76,10000.0,34.74,34.77,34.74,34.76,10000.0
2011-07-06 14:45:00,34.76,34.8,34.75,34.77,12200.0,34.76,34.8,34.75,34.77,12200.0
2011-07-06 14:50:00,34.77,34.79,34.77,34.77,13600.0,34.77,34.79,34.77,34.77,13600.0
2011-07-06 14:55:00,34.76,34.77,34.69,34.69,21800.0,34.76,34.77,34.69,34.69,21800.0
2011-07-06 15:00:00,34.7,34.72,34.69,34.69,15400.0,34.7,34.72,34.69,34.69,15400.0
2011-07-06 15:05:00,34.69,34.73,34.67,34.71,22600.0,34.69,34.73,34.67,34.71,22600.0
2011-07-06 15:10:00,34.71,34.72,34.65,34.65,15400.0,34.71,34.72,34.65,34.65,15400.0
2011-07-06 15:15:00,34.65,34.68,34.63,34.67,19200.0,34.65,34.68,34.63,34.67,19200.0
2011-07-06 15:20:00,34.66,34.69,34.66,34.69,23400.0,34.66,34.69,34.66,34.69,23400.0
2011-07-06 15:25:00,34.7,34.7,34.67,34.69,16200.0,34.7,34.7,34.67,34.69,16200.0
2011-07-06 15:30:00,34.68,34.7,34.68,34.68,18800.0,34.68,34.7,34.68,34.68,18800.0
2011-07-06 15:35:00,34.69,34.69,34.64,34.69,37000.0,34.69,34.69,34.64,34.69,37000.0
2011-07-06 15:40:00,34.69,34.73,34.69,34.73,19400.0,34.69,34.73,34.69,34.73,19400.0
2011-07-06 15:45:00,34.74,34.75,34.7,34.72,26200.0,34.74,34.75,34.7,34.72,26200.0
2011-07-06 15:50:00,34.72,34.77,34.72,34.76,37600.0,34.72,34.77,34.72,34.76,37600.0
2011-07-06 15:55:00,34.76,34.77,34.73,34.76,72000.0,34.76,34.77,34.73,34.76,72000.0
2011-07-07 09:30:00,35.0,35.02,34.85,34.96,45400.0,35.0,35.02,34.85,34.96,45400.0
2011-07-07 09:35:00,35.0,35.15,34.99,35.06,40600.0,35.0,35.15,34.99,35.06,40600.0
2011-07-07 09:40:00,35.08,35.13,35.08,35.1,10600.0,35.08,35.13,35.08,35.1,10600.0
2011-07-07 09:45:00,35.1,35.15,35.02,35.02,34400.0,35.1,35.15,35.02,35.02,34400.0
2011-07-07 09:50:00,35.06,35.1,35.04,35.08,25000.0,35.06,35.1,35.04,35.08,25000.0
2011-07-07 09:55:00,35.08,35.13,35.04,35.05,26400.0,35.08,35.13,35.04,35.05,26400.0
2011-07-07 10:00:00,35.06,35.15,35.06,35.1,21600.0,35.06,35.15,35.06,35.1,21600.0
2011-07-07 10:05:00,35.09,35.09,34.92,34.99,39000.0,35.09,35.09,34.92,34.99,39000.0
2011-07-07 10:10:00,34.99,35.06,34.98,35.01,16600.0,34.99,35.06,34.98,35.01,16600.0
2011-07-07 10:15:00,35.04,35.05,34.97,34.98,47600.0,35.04,35.05,34.97,34.98,47600.0
2011-07-07 10:20:00,34.99,34.99,34.93,34.95,27400.0,34.99,34.99,34.93,34.95,27400.0
2011-07-07 10:25:00,34.95,35.01,34.93,34.97,57800.0,34.95,35.01,34.93,34.97,57800.0
2011-07-07 10:30:00,34.98,34.99,34.85,34.85,62400.0,34.98,34.99,34.85,34.85,62400.0
2011-07-07 10:35:00,34.86,34.9,34.84,34.86,48600.0,34.86,34.9,34.84,34.86,48600.0
2011-07-07 10:40:00,34.86,34.96,34.84,34.95,166600.0,34.86,34.96,34.84,34.95,166600.0
2011-07-07 10:45:00,34.95,34.98,34.91,34.95,55000.0,34.95,34.98,34.91,34.95,55000.0
2011-07-07 10:50:00,34.95,34.96,34.91,34.95,75000.0,34.95,34.96,34.91,34.95,75000.0
2011-07-07 10:55:00,34.95,34.99,34.92,34.98,82800.0,34.95,34.99,34.92,34.98,82800.0
2011-07-07 11:00:00,34.98,35.02,34.97,35.02,22800.0,34.98,35.02,34.97,35.02,22800.0
2011-07-07 11:05:00,35.02,35.02,34.97,34.99,14400.0,35.02,35.02,34.97,34.99,14400.0
2011-07-07 11:10:00,34.98,34.99,34.95,34.98,15000.0,34.98,34.99,34.95,34.98,15000.0
2011-07-07 11:15:00,34.98,34.98,34.95,34.98,36600.0,34.98,34.98,34.95,34.98,36600.0
2011-07-07 11:20:00,34.98,34.99,34.96,34.98,30800.0,34.98,34.99,34.96,34.98,30800.0
2011-07-07 11:25:00,34.97,34.99,34.93,34.99,98000.0,34.97,34.99,34.93,34.99,98000.0
2011-07-07 11:30:00,34.99,34.99,34.95,34.98,35000.0,34.99,34.99,34.95,34.98,35000.0
2011-07-07 11:35:00,34.98,34.99,34.96,34.97,18400.0,34.98,34.99,34.96,34.97,18400.0
2011-07-07 11:40:00,34.98,34.98,34.95,34.95,47800.0,34.98,34.98,34.95,34.95,47800.0
2011-07-07 11:45:00,34.95,34.96,34.94,34.95,11400.0,34.95,34.96,34.94,34.95,11400.0
2011-07-07 11:50:00,34.93,34.95,34.92,34.95,16400.0,34.93,34.95,34.92,34.95,16400.0
2011-07-07 11:55:00,34.95,34.99,34.94,34.98,28200.0,34.95,34.99,34.94,34.98,28200.0
2011-07-07 12:00:00,34.98,34.98,34.94,34.97,18000.0,34.98,34.98,34.94,34.97,18000.0
2011-07-07 12:05:00,34.97,34.98,34.96,34.98,14000.0,34.97,34.98,34.96,34.98,14000.0
2011-07-07 12:10:00,34.98,35.02,34.98,35.02,9800.0,34.98,35.02,34.98,35.02,9800.0
2011-07-07 12:15:00,35.02,35.04,35.01,35.02,8800.0,35.02,35.04,35.01,35.02,8800.0
2011-07-07 12:20:00,35.01,35.12,35.01,35.12,50800.0,35.01,35.12,35.01,35.12,50800.0
2011-07-07 12:25:00,35.12,35.15,35.12,35.15,19200.0,35.12,35.15,35.12,35.15,19200.0
2011-07-07 12:30:00,35.13,35.15,35.13,35.15,6400.0,35.13,35.15,35.13,35.15,6400.0
2011-07-07 12:35:00,35.15,35.15,35.12,35.14,10800.0,35.15,35.15,35.12,35.14,10800.0
2011-07-07 12:40:00,35.13,35.15,35.13,35.14,30400.0,35.13,35.15,35.13,35.14,30400.0
2011-07-07 12:45:00,35.14,35.16,35.13,35.13,24400.0,35.14,35.16,35.13,35.13,24400.0
2011-07-07 12:50:00,35.13,35.17,35.13,35.16,18600.0,35.13,35.17,35.13,35.16,18600.0
2011-07-07 12:55:00,35.17,35.18,35.15,35.17,7000.0,35.17,35.18,35.15,35.17,7000.0
2011-07-07 13:00:00,35.16,35.16,35.1,35.13,11000.0,35.16,35.16,35.1,35.13,11000.0
2011-07-07 13:05:00,35.14,35.16,35.11,35.15,6600.0,35.14,35.16,35.11,35.15,6600.0
2011-07-07 13:10:00,35.16,35.16,35.13,35.13,4000.0,35.16,35.16,35.13,35.13,4000.0
2011-07-07 13:15:00,35.13,35.15,35.13,35.13,10600.0,35.13,35.15,35.13,35.13,10600.0
2011-07-07 13:20:00,35.13,35.17,35.13,35.15,12800.0,35.13,35.17,35.13,35.15,12800.0
2011-07-07 13:25:00,35.15,35.17,35.13,35.16,86800.0,35.15,35.17,35.13,35.16,86800.0
2011-07-07 13:30:00,35.16,35.21,35.16,35.19,36200.0,35.16,35.21,35.16,35.19,36200.0
2011-07-07 13:35:00,35.2,35.24,35.2,35.24,13400.0,35.2,35.24,35.2,35.24,13400.0
2011-07-07 13:40:00,35.23,35.24,35.23,35.24,4800.0,35.23,35.24,35.23,35.24,4800.0
2011-07-07 13:45:00,35.24,35.24,35.21,35.23,12200.0,35.24,35.24,35.21,35.23,12200.0
2011-07-07 13:50:00,35.22,35.24,35.21,35.22,81000.0,35.22,35.24,35.21,35.22,81000.0
2011-07-07 13:55:00,35.22,35.22,35.2,35.21,11400.0,35.22,35.22,35.2,35.21,11400.0
2011-07-07 14:00:00,35.21,35.24,35.2,35.23,9000.0,35.21,35.24,35.2,35.23,9000.0
2011-07-07 14:05:00,35.23,35.24,35.19,35.22,37200.0,35.23,35.24,35.19,35.22,37200.0
2011-07-07 14:10:00,35.21,35.23,35.19,35.19,11000.0,35.21,35.23,35.19,35.19,11000.0
2011-07-07 14:15:00,35.21,35.22,35.19,35.21,10600.0,35.21,35.22,35.19,35.21,10600.0
2011-07-07 14:20:00,35.22,35.24,35.21,35.21,33800.0,35.22,35.24,35.21,35.21,33800.0
2011-07-07 14:25:00,35.21,35.25,35.21,35.24,10200.0,35.21,35.25,35.21,35.24,10200.0
2011-07-07 14:30:00,35.25,35.26,35.24,35.26,15200.0,35.25,35.26,35.24,35.26,15200.0
2011-07-07 14:35:00,35.26,35.27,35.24,35.25,18800.0,35.26,35.27,35.24,35.25,18800.0
2011-07-07 14:40:00,35.24,35.25,35.2,35.21,8400.0,35.24,35.25,35.2,35.21,8400.0
2011-07-07 14:45:00,35.2,35.21,35.16,35.16,21800.0,35.2,35.21,35.16,35.16,21800.0
2011-07-07 14:50:00,35.16,35.16,35.13,35.13,16200.0,35.16,35.16,35.13,35.13,16200.0
2011-07-07 14:55:00,35.14,35.21,35.13,35.2,15200.0,35.14,35.21,35.13,35.2,15200.0
2011-07-07 15:00:00,35.19,35.22,35.19,35.2,33200.0,35.19,35.22,35.19,35.2,33200.0
2011-07-07 15:05:00,35.2,35.21,35.19,35.2,7000.0,35.2,35.21,35.19,35.2,7000.0
2011-07-07 15:10:00,35.2,35.23,35.19,35.23,15600.0,35.2,35.23,35.19,35.23,15600.0
2011-07-07 15:15:00,35.23,35.24,35.23,35.24,20800.0,35.23,35.24,35.23,35.24,20800.0
2011-07-07 15:20:00,35.23,35.25,35.23,35.24,14800.0,35.23,35.25,35.23,35.24,14800.0
2011-07-07 15:25:00,35.24,35.26,35.23,35.25,41200.0,35.24,35.26,35.23,35.25,41200.0
2011-07-07 15:30:00,35.25,35.27,35.19,35.23,37800.0,35.25,35.27,35.19,35.23,37800.0
2011-07-07 15:35:00,35.23,35.24,35.17,35.17,27400.0,35.23,35.24,35.17,35.17,27400.0
2011-07-07 15:40:00,35.17,35.17,35.14,35.16,28800.0,35.17,35.17,35.14,35.16,28800.0
2011-07-07 15:45:00,35.15,35.15,35.07,35.08,39000.0,35.15,35.15,35.07,35.08,39000.0
2011-07-07 15:50:00,35.09,35.09,35.06,35.06,67000.0,35.09,35.09,35.06,35.06,67000.0
2011-07-07 15:55:00,35.07,35.1,35.05,35.1,95400.0,35.07,35.1,35.05,35.1,95400.0
2011-07-08 09:30:00,34.91,35.16,34.87,35.1,100200.0,34.91,35.16,34.87,35.1,100200.0
2011-07-08 09:35:00,35.15,35.15,34.98,34.98,36200.0,35.15,35.15,34.98,34.98,36200.0
2011-07-08 09:40:00,35.0,35.08,34.99,35.06,41800.0,35.0,35.08,34.99,35.06,41800.0
2011-07-08 09:45:00,35.06,35.07,34.94,34.96,35000.0,35.06,35.07,34.94,34.96,35000.0
2011-07-08 09:50:00,34.96,35.04,34.96,35.02,15200.0,34.96,35.04,34.96,35.02,15200.0
2011-07-08 09:55:00,35.03,35.08,34.99,34.99,18400.0,35.03,35.08,34.99,34.99,18400.0
2011-07-08 10:00:00,34.96,34.98,34.91,34.91,13800.0,34.96,34.98,34.91,34.91,13800.0
2011-07-08 10:05:00,34.9,34.93,34.87,34.91,27400.0,34.9,34.93,34.87,34.91,27400.0
2011-07-08 10:10:00,34.91,34.93,34.87,34.88,48400.0,34.91,34.93,34.87,34.88,48400.0
2011-07-08 10:15:00,34.88,34.92,34.87,34.88,14000.0,34.88,34.92,34.87,34.88,14000.0
2011-07-08 10:20:00,34.89,34.89,34.85,34.86,20000.0,34.89,34.89,34.85,34.86,20000.0
2011-07-08 10:25:00,34.85,34.86,34.81,34.83,32000.0,34.85,34.86,34.81,34.83,32000.0
2011-07-08 10:30:00,34.82,34.83,34.77,34.8,73000.0,34.82,34.83,34.77,34.8,73000.0
2011-07-08 10:35:00,34.79,34.87,34.79,34.82,36000.0,34.79,34.87,34.79,34.82,36000.0
2011-07-08 10:40:00,34.82,34.9,34.82,34.88,17600.0,34.82,34.9,34.82,34.88,17600.0
2011-07-08 10:45:00,34.88,34.93,34.88,34.88,40800.0,34.88,34.93,34.88,34.88,40800.0
2011-07-08 10:50:00,34.88,34.9,34.85,34.9,6800.0,34.88,34.9,34.85,34.9,6800.0
2011-07-08 10:55:00,34.89,34.96,34.88,34.9,19000.0,34.89,34.96,34.88,34.9,19000.0
2011-07-08 11:00:00,34.89,34.89,34.8,34.81,16000.0,34.89,34.89,34.8,34.81,16000.0
2011-07-08 11:05:00,34.83,34.86,34.81,34.84,8800.0,34.83,34.86,34.81,34.84,8800.0
2011-07-08 11:10:00,34.82,34.82,34.75,34.77,7800.0,34.82,34.82,34.75,34.77,7800.0
2011-07-08 11:15:00,34.77,34.8,34.76,34.77,8800.0,34.77,34.8,34.76,34.77,8800.0
2011-07-08 11:20:00,34.77,34.79,34.75,34.77,13000.0,34.77,34.79,34.75,34.77,13000.0
2011-07-08 11:25:00,34.77,34.77,34.72,34.72,15600.0,34.77,34.77,34.72,34.72,15600.0
2011-07-08 11:30:00,34.72,34.73,34.7,34.73,10200.0,34.72,34.73,34.7,34.73,10200.0
2011-07-08 11:35:00,34.73,34.77,34.73,34.76,10600.0,34.73,34.77,34.73,34.76,10600.0
2011-07-08 11:40:00,34.75,34.76,34.73,34.76,14400.0,34.75,34.76,34.73,34.76,14400.0
2011-07-08 11:45:00,34.76,34.77,34.73,34.74,13200.0,34.76,34.77,34.73,34.74,13200.0
2011-07-08 11:50:00,34.74,34.76,34.74,34.74,11800.0,34.74,34.76,34.74,34.74,11800.0
2011-07-08 11:55:00,34.76,34.76,34.73,34.74,37000.0,34.76,34.76,34.73,34.74,37000.0
2011-07-08 12:00:00,34.74,34.74,34.72,34.73,11400.0,34.74,34.74,34.72,34.73,11400.0
2011-07-08 12:05:00,34.73,34.83,34.72,34.82,42800.0,34.73,34.83,34.72,34.82,42800.0
2011-07-08 12:10:00,34.82,34.83,34.8,34.83,35200.0,34.82,34.83,34.8,34.83,35200.0
2011-07-08 12:15:00,34.83,34.85,34.81,34.82,50400.0,34.83,34.85,34.81,34.82,50400.0
2011-07-08 12:20:00,34.83,34.84,34.82,34.82,16400.0,34.83,34.84,34.82,34.82,16400.0
2011-07-08 12:25:00,34.83,34.83,34.82,34.83,16200.0,34.83,34.83,34.82,34.83,16200.0
2011-07-08 12:30:00,34.83,34.87,34.83,34.83,10000.0,34.83,34.87,34.83,34.83,10000.0
2011-07-08 12:35:00,34.83,34.83,34.82,34.83,11800.0,34.83,34.83,34.82,34.83,11800.0
2011-07-08 12:40:00,34.83,34.87,34.82,34.83,14600.0,34.83,34.87,34.82,34.83,14600.0
2011-07-08 12:45:00,34.83,34.85,34.83,34.85,7000.0,34.83,34.85,34.83,34.85,7000.0
2011-07-08 12:50:00,34.85,34.85,34.84,34.84,2200.0,34.85,34.85,34.84,34.84,2200.0
2011-07-08 12:55:00,34.83,34.83,34.82,34.82,4600.0,34.83,34.83,34.82,34.82,4600.0
2011-07-08 13:00:00,34.81,34.84,34.81,34.83,23200.0,34.81,34.84,34.81,34.83,23200.0
2011-07-08 13:05:00,34.83,34.84,34.82,34.83,6800.0,34.83,34.84,34.82,34.83,6800.0
2011-07-08 13:10:00,34.82,34.83,34.81,34.82,19600.0,34.82,34.83,34.81,34.82,19600.0
2011-07-08 13:15:00,34.82,34.83,34.81,34.83,11600.0,34.82,34.83,34.81,34.83,11600.0
2011-07-08 13:20:00,34.83,34.83,34.82,34.83,7600.0,34.83,34.83,34.82,34.83,7600.0
2011-07-08 13:25:00,34.83,34.89,34.82,34.88,12000.0,34.83,34.89,34.82,34.88,12000.0
2011-07-08 13:30:00,34.88,34.96,34.88,34.95,11600.0,34.88,34.96,34.88,34.95,11600.0
2011-07-08 13:35:00,34.95,34.99,34.94,34.98,15800.0,34.95,34.99,34.94,34.98,15800.0
2011-07-08 13:40:00,34.97,34.98,34.96,34.97,7200.0,34.97,34.98,34.96,34.97,7200.0
2011-07-08 13:45:00,34.97,34.99,34.95,34.96,19200.0,34.97,34.99,34.95,34.96,19200.0
2011-07-08 13:50:00,34.96,34.99,34.96,34.97,8000.0,34.96,34.99,34.96,34.97,8000.0
2011-07-08 13:55:00,34.98,34.98,34.94,34.97,8800.0,34.98,34.98,34.94,34.97,8800.0
2011-07-08 14:00:00,34.97,34.97,34.92,34.92,14000.0,34.97,34.97,34.92,34.92,14000.0
2011-07-08 14:05:00,34.92,34.93,34.88,34.91,26800.0,34.92,34.93,34.88,34.91,26800.0
2011-07-08 14:10:00,34.91,34.91,34.88,34.88,22600.0,34.91,34.91,34.88,34.88,22600.0
2011-07-08 14:15:00,34.87,34.89,34.83,34.84,19200.0,34.87,34.89,34.83,34.84,19200.0
2011-07-08 14:20:00,34.84,34.88,34.83,34.87,7000.0,34.84,34.88,34.83,34.87,7000.0
2011-07-08 14:25:00,34.87,34.91,34.87,34.91,9000.0,34.87,34.91,34.87,34.91,9000.0
2011-07-08 14:30:00,34.92,34.94,34.91,34.92,13800.0,34.92,34.94,34.91,34.92,13800.0
2011-07-08 14:35:00,34.92,34.92,34.88,34.88,8800.0,34.92,34.92,34.88,34.88,8800.0
2011-07-08 14:40:00,34.88,34.9,34.86,34.88,6400.0,34.88,34.9,34.86,34.88,6400.0
2011-07-08 14:45:00,34.87,34.94,34.87,34.94,7400.0,34.87,34.94,34.87,34.94,7400.0
2011-07-08 14:50:00,34.93,34.93,34.92,34.92,7200.0,34.93,34.93,34.92,34.92,7200.0
2011-07-08 14:55:00,34.93,34.93,34.91,34.91,4800.0,34.93,34.93,34.91,34.91,4800.0
2011-07-08 15:00:00,34.92,34.94,34.9,34.92,7600.0,34.92,34.94,34.9,34.92,7600.0
2011-07-08 15:05:00,34.92,34.94,34.88,34.9,7000.0,34.92,34.94,34.88,34.9,7000.0
2011-07-08 15:10:00,34.91,34.91,34.87,34.88,5200.0,34.91,34.91,34.87,34.88,5200.0
2011-07-08 15:15:00,34.88,34.88,34.84,34.84,16600.0,34.88,34.88,34.84,34.84,16600.0
2011-07-08 15:20:00,34.84,34.85,34.84,34.85,9400.0,34.84,34.85,34.84,34.85,9400.0
2011-07-08 15:25:00,34.85,34.92,34.85,34.9,10400.0,34.85,34.92,34.85,34.9,10400.0
2011-07-08 15:30:00,34.89,34.94,34.88,34.91,15000.0,34.89,34.94,34.88,34.91,15000.0
2011-07-08 15:35:00,34.9,34.95,34.9,34.93,23600.0,34.9,34.95,34.9,34.93,23600.0
2011-07-08 15:40:00,34.93,34.93,34.9,34.91,38400.0,34.93,34.93,34.9,34.91,38400.0
2011-07-08 15:45:00,34.9,34.93,34.89,34.92,39400.0,34.9,34.93,34.89,34.92,39400.0
2011-07-08 15:50:00,34.93,34.95,34.93,34.95,49400.0,34.93,34.95,34.93,34.95,49400.0
2011-07-08 15:55:00,34.95,34.96,34.93,34.94,66800.0,34.95,34.96,34.93,34.94,66800.0
2011-07-11 09:30:00,34.73,34.81,34.69,34.76,42400.0,34.73,34.81,34.69,34.76,42400.0
2011-07-11 09:35:00,34.76,34.81,34.73,34.81,18400.0,34.76,34.81,34.73,34.81,18400.0
2011-07-11 09:40:00,34.81,34.83,34.77,34.82,14600.0,34.81,34.83,34.77,34.82,14600.0
2011-07-11 09:45:00,34.83,34.88,34.78,34.87,16000.0,34.83,34.88,34.78,34.87,16000.0
2011-07-11 09:50:00,34.88,34.96,34.87,34.95,24000.0,34.88,34.96,34.87,34.95,24000.0
2011-07-11 09:55:00,34.95,34.99,34.91,34.91,30400.0,34.95,34.99,34.91,34.91,30400.0
2011-07-11 10:00:00,34.88,34.93,34.84,34.87,37400.0,34.88,34.93,34.84,34.87,37400.0
2011-07-11 10:05:00,34.86,34.93,34.86,34.9,44200.0,34.86,34.93,34.86,34.9,44200.0
2011-07-11 10:10:00,34.9,34.92,34.84,34.91,106600.0,34.9,34.92,34.84,34.91,106600.0
2011-07-11 10:15:00,34.9,34.93,34.87,34.89,49000.0,34.9,34.93,34.87,34.89,49000.0
2011-07-11 10:20:00,34.89,34.91,34.83,34.91,78000.0,34.89,34.91,34.83,34.91,78000.0
2011-07-11 10:25:00,34.9,34.9,34.81,34.82,14000.0,34.9,34.9,34.81,34.82,14000.0
2011-07-11 10:30:00,34.82,34.83,34.81,34.81,9600.0,34.82,34.83,34.81,34.81,9600.0
2011-07-11 10:35:00,34.82,34.82,34.68,34.75,23000.0,34.82,34.82,34.68,34.75,23000.0
2011-07-11 10:40:00,34.75,34.76,34.74,34.74,14800.0,34.75,34.76,34.74,34.74,14800.0
2011-07-11 10:45:00,34.75,34.8,34.74,34.8,32600.0,34.75,34.8,34.74,34.8,32600.0
2011-07-11 10:50:00,34.8,34.85,34.79,34.82,17400.0,34.8,34.85,34.79,34.82,17400.0
2011-07-11 10:55:00,34.82,34.82,34.77,34.77,12600.0,34.82,34.82,34.77,34.77,12600.0
2011-07-11 11:00:00,34.74,34.74,34.63,34.63,23600.0,34.74,34.74,34.63,34.63,23600.0
2011-07-11 11:05:00,34.63,34.67,34.6,34.67,46200.0,34.63,34.67,34.6,34.67,46200.0
2011-07-11 11:10:00,34.67,34.68,34.66,34.67,13200.0,34.67,34.68,34.66,34.67,13200.0
2011-07-11 11:15:00,34.67,34.68,34.61,34.67,13000.0,34.67,34.68,34.61,34.67,13000.0
2011-07-11 11:20:00,34.66,34.7,34.66,34.67,16800.0,34.66,34.7,34.66,34.67,16800.0
2011-07-11 11:25:00,34.68,34.74,34.68,34.74,19400.0,34.68,34.74,34.68,34.74,19400.0
2011-07-11 11:30:00,34.74,34.81,34.73,34.81,17800.0,34.74,34.81,34.73,34.81,17800.0
2011-07-11 11:35:00,34.8,34.82,34.79,34.79,8000.0,34.8,34.82,34.79,34.79,8000.0
2011-07-11 11:40:00,34.8,34.83,34.77,34.77,11600.0,34.8,34.83,34.77,34.77,11600.0
2011-07-11 11:45:00,34.77,34.81,34.77,34.79,7600.0,34.77,34.81,34.77,34.79,7600.0
2011-07-11 11:50:00,34.78,34.83,34.77,34.82,18800.0,34.78,34.83,34.77,34.82,18800.0
2011-07-11 11:55:00,34.82,34.82,34.76,34.77,7400.0,34.82,34.82,34.76,34.77,7400.0
2011-07-11 12:00:00,34.76,34.76,34.73,34.74,7400.0,34.76,34.76,34.73,34.74,7400.0
2011-07-11 12:05:00,34.74,34.79,34.74,34.79,5600.0,34.74,34.79,34.74,34.79,5600.0
2011-07-11 12:10:00,34.8,34.81,34.78,34.81,17800.0,34.8,34.81,34.78,34.81,17800.0
2011-07-11 12:15:00,34.79,34.84,34.77,34.83,30200.0,34.79,34.84,34.77,34.83,30200.0
2011-07-11 12:20:00,34.83,34.83,34.8,34.8,6000.0,34.83,34.83,34.8,34.8,6000.0
2011-07-11 12:25:00,34.8,34.82,34.8,34.8,4400.0,34.8,34.82,34.8,34.8,4400.0
2011-07-11 12:30:00,34.8,34.81,34.77,34.77,7800.0,34.8,34.81,34.77,34.77,7800.0
2011-07-11 12:35:00,34.77,34.77,34.73,34.74,13800.0,34.77,34.77,34.73,34.74,13800.0
2011-07-11 12:40:00,34.74,34.76,34.74,34.75,3800.0,34.74,34.76,34.74,34.75,3800.0
2011-07-11 12:45:00,34.74,34.74,34.69,34.7,12000.0,34.74,34.74,34.69,34.7,12000.0
2011-07-11 12:50:00,34.72,34.72,34.67,34.68,10600.0,34.72,34.72,34.67,34.68,10600.0
2011-07-11 12:55:00,34.68,34.71,34.67,34.7,7400.0,34.68,34.71,34.67,34.7,7400.0
2011-07-11 13:00:00,34.7,34.72,34.7,34.72,7000.0,34.7,34.72,34.7,34.72,7000.0
2011-07-11 13:05:00,34.73,34.73,34.71,34.72,4800.0,34.73,34.73,34.71,34.72,4800.0
2011-07-11 13:10:00,34.73,34.73,34.71,34.72,4400.0,34.73,34.73,34.71,34.72,4400.0
2011-07-11 13:15:00,34.72,34.72,34.67,34.68,20400.0,34.72,34.72,34.67,34.68,20400.0
2011-07-11 13:20:00,34.68,34.72,34.67,34.72,7400.0,34.68,34.72,34.67,34.72,7400.0
2011-07-11 13:25:00,34.71,34.72,34.69,34.69,10200.0,34.71,34.72,34.69,34.69,10200.0
2011-07-11 13:30:00,34.69,34.75,34.69,34.73,7400.0,34.69,34.75,34.69,34.73,7400.0
2011-07-11 13:35:00,34.73,34.73,34.7,34.71,10200.0,34.73,34.73,34.7,34.71,10200.0
2011-07-11 13:40:00,34.72,34.72,34.69,34.72,6200.0,34.72,34.72,34.69,34.72,6200.0
2011-07-11 13:45:00,34.72,34.73,34.71,34.73,8000.0,34.72,34.73,34.71,34.73,8000.0
2011-07-11 13:50:00,34.74,34.74,34.72,34.74,8000.0,34.74,34.74,34.72,34.74,8000.0
2011-07-11 13:55:00,34.75,34.81,34.74,34.81,13400.0,34.75,34.81,34.74,34.81,13400.0
2011-07-11 14:00:00,34.8,34.82,34.78,34.8,7800.0,34.8,34.82,34.78,34.8,7800.0
2011-07-11 14:05:00,34.79,34.79,34.73,34.74,8400.0,34.79,34.79,34.73,34.74,8400.0
2011-07-11 14:10:00,34.74,34.76,34.72,34.72,7800.0,34.74,34.76,34.72,34.72,7800.0
2011-07-11 14:15:00,34.72,34.73,34.7,34.71,29800.0,34.72,34.73,34.7,34.71,29800.0
2011-07-11 14:20:00,34.71,34.75,34.7,34.72,54200.0,34.71,34.75,34.7,34.72,54200.0
2011-07-11 14:25:00,34.72,34.73,34.72,34.72,7200.0,34.72,34.73,34.72,34.72,7200.0
2011-07-11 14:30:00,34.72,34.73,34.68,34.72,66600.0,34.72,34.73,34.68,34.72,66600.0
2011-07-11 14:35:00,34.71,34.74,34.71,34.74,26000.0,34.71,34.74,34.71,34.74,26000.0
2011-07-11 14:40:00,34.74,34.75,34.71,34.72,13600.0,34.74,34.75,34.71,34.72,13600.0
2011-07-11 14:45:00,34.72,34.74,34.7,34.72,18000.0,34.72,34.74,34.7,34.72,18000.0
2011-07-11 14:50:00,34.72,34.75,34.71,34.72,20200.0,34.72,34.75,34.71,34.72,20200.0
2011-07-11 14:55:00,34.7,34.74,34.7,34.74,9000.0,34.7,34.74,34.7,34.74,9000.0
2011-07-11 15:00:00,34.74,34.75,34.73,34.73,28400.0,34.74,34.75,34.73,34.73,28400.0
2011-07-11 15:05:00,34.73,34.73,34.66,34.66,63800.0,34.73,34.73,34.66,34.66,63800.0
2011-07-11 15:10:00,34.65,34.68,34.64,34.68,19600.0,34.65,34.68,34.64,34.68,19600.0
2011-07-11 15:15:00,34.68,34.7,34.65,34.65,22600.0,34.68,34.7,34.65,34.65,22600.0
2011-07-11 15:20:00,34.66,34.73,34.66,34.69,19200.0,34.66,34.73,34.66,34.69,19200.0
2011-07-11 15:25:00,34.69,34.73,34.67,34.73,15600.0,34.69,34.73,34.67,34.73,15600.0
2011-07-11 15:30:00,34.73,34.75,34.73,34.74,21800.0,34.73,34.75,34.73,34.74,21800.0
2011-07-11 15:35:00,34.74,34.77,34.73,34.76,24000.0,34.74,34.77,34.73,34.76,24000.0
2011-07-11 15:40:00,34.77,34.83,34.76,34.82,18000.0,34.77,34.83,34.76,34.82,18000.0
2011-07-11 15:45:00,34.82,34.83,34.77,34.77,52200.0,34.82,34.83,34.77,34.77,52200.0
2011-07-11 15:50:00,34.77,34.81,34.76,34.79,72400.0,34.77,34.81,34.76,34.79,72400.0
2011-07-11 15:55:00,34.78,34.82,34.77,34.8,123600.0,34.78,34.82,34.77,34.8,123600.0
2011-07-12 09:30:00,34.65,34.85,34.65,34.77,109400.0,34.65,34.85,34.65,34.77,109400.0
2011-07-12 09:35:00,34.77,34.99,34.77,34.95,35800.0,34.77,34.99,34.77,34.95,35800.0
2011-07-12 09:40:00,34.95,34.99,34.91,34.91,22600.0,34.95,34.99,34.91,34.91,22600.0
2011-07-12 09:45:00,34.93,34.98,34.91,34.97,18600.0,34.93,34.98,34.91,34.97,18600.0
2011-07-12 09:50:00,34.94,34.96,34.77,34.8,13400.0,34.94,34.96,34.77,34.8,13400.0
2011-07-12 09:55:00,34.76,34.9,34.76,34.9,19400.0,34.76,34.9,34.76,34.9,19400.0
2011-07-12 10:00:00,34.88,34.98,34.86,34.97,53200.0,34.88,34.98,34.86,34.97,53200.0
2011-07-12 10:05:00,34.95,34.99,34.91,34.93,52200.0,34.95,34.99,34.91,34.93,52200.0
2011-07-12 10:10:00,34.92,34.94,34.89,34.9,50600.0,34.92,34.94,34.89,34.9,50600.0
2011-07-12 10:15:00,34.9,34.93,34.89,34.93,25400.0,34.9,34.93,34.89,34.93,25400.0
2011-07-12 10:20:00,34.92,34.98,34.9,34.95,19600.0,34.92,34.98,34.9,34.95,19600.0
2011-07-12 10:25:00,34.9,34.94,34.89,34.92,24800.0,34.9,34.94,34.89,34.92,24800.0
2011-07-12 10:30:00,34.93,34.95,34.91,34.94,6000.0,34.93,34.95,34.91,34.94,6000.0
2011-07-12 10:35:00,34.94,34.98,34.93,34.96,20200.0,34.94,34.98,34.93,34.96,20200.0
2011-07-12 10:40:00,34.97,34.97,34.91,34.93,11000.0,34.97,34.97,34.91,34.93,11000.0
2011-07-12 10:45:00,34.93,34.95,34.86,34.86,11400.0,34.93,34.95,34.86,34.86,11400.0
2011-07-12 10:50:00,34.85,34.85,34.79,34.79,17600.0,34.85,34.85,34.79,34.79,17600.0
2011-07-12 10:55:00,34.79,34.81,34.79,34.8,12600.0,34.79,34.81,34.79,34.8,12600.0
2011-07-12 11:00:00,34.79,34.84,34.73,34.8,33200.0,34.79,34.84,34.73,34.8,33200.0
2011-07-12 11:05:00,34.8,34.8,34.75,34.79,69000.0,34.8,34.8,34.75,34.79,69000.0
2011-07-12 11:10:00,34.76,34.86,34.76,34.83,12600.0,34.76,34.86,34.76,34.83,12600.0
2011-07-12 11:15:00,34.83,34.88,34.82,34.86,20600.0,34.83,34.88,34.82,34.86,20600.0
2011-07-12 11:20:00,34.86,34.93,34.86,34.9,27600.0,34.86,34.93,34.86,34.9,27600.0
2011-07-12 11:25:00,34.92,34.94,34.85,34.85,20200.0,34.92,34.94,34.85,34.85,20200.0
2011-07-12 11:30:00,34.85,34.88,34.85,34.87,5000.0,34.85,34.88,34.85,34.87,5000.0
2011-07-12 11:35:00,34.86,34.87,34.85,34.85,15000.0,34.86,34.87,34.85,34.85,15000.0
2011-07-12 11:40:00,34.85,34.91,34.84,34.9,12600.0,34.85,34.91,34.84,34.9,12600.0
2011-07-12 11:45:00,34.91,34.94,34.87,34.87,10000.0,34.91,34.94,34.87,34.87,10000.0
2011-07-12 11:50:00,34.87,34.87,34.84,34.84,6600.0,34.87,34.87,34.84,34.84,6600.0
2011-07-12 11:55:00,34.85,34.87,34.84,34.86,14600.0,34.85,34.87,34.84,34.86,14600.0
2011-07-12 12:00:00,34.87,34.93,34.81,34.81,29000.0,34.87,34.93,34.81,34.81,29000.0
2011-07-12 12:05:00,34.81,34.83,34.79,34.79,27000.0,34.81,34.83,34.79,34.79,27000.0
2011-07-12 12:10:00,34.79,34.8,34.73,34.73,5000.0,34.79,34.8,34.73,34.73,5000.0
2011-07-12 12:15:00,34.74,34.74,34.69,34.72,11000.0,34.74,34.74,34.69,34.72,11000.0
2011-07-12 12:20:00,34.72,34.72,34.65,34.66,34600.0,34.72,34.72,34.65,34.66,34600.0
2011-07-12 12:25:00,34.66,34.67,34.55,34.55,46200.0,34.66,34.67,34.55,34.55,46200.0
2011-07-12 12:30:00,34.55,34.56,34.54,34.56,13800.0,34.55,34.56,34.54,34.56,13800.0
2011-07-12 12:35:00,34.56,34.57,34.54,34.55,29600.0,34.56,34.57,34.54,34.55,29600.0
2011-07-12 12:40:00,34.55,34.56,34.51,34.52,130200.0,34.55,34.56,34.51,34.52,130200.0
2011-07-12 12:45:00,34.52,34.54,34.5,34.52,44600.0,34.52,34.54,34.5,34.52,44600.0
2011-07-12 12:50:00,34.52,34.56,34.52,34.56,72400.0,34.52,34.56,34.52,34.56,72400.0
2011-07-12 12:55:00,34.56,34.63,34.56,34.62,20600.0,34.56,34.63,34.56,34.62,20600.0
2011-07-12 13:00:00,34.62,34.68,34.62,34.68,9800.0,34.62,34.68,34.62,34.68,9800.0
2011-07-12 13:05:00,34.68,34.77,34.68,34.74,22800.0,34.68,34.77,34.68,34.74,22800.0
2011-07-12 13:10:00,34.74,34.8,34.73,34.79,19200.0,34.74,34.8,34.73,34.79,19200.0
2011-07-12 13:15:00,34.78,34.81,34.72,34.8,24600.0,34.78,34.81,34.72,34.8,24600.0
2011-07-12 13:20:00,34.81,34.82,34.79,34.81,18800.0,34.81,34.82,34.79,34.81,18800.0
2011-07-12 13:25:00,34.8,34.81,34.72,34.74,23000.0,34.8,34.81,34.72,34.74,23000.0
2011-07-12 13:30:00,34.74,34.78,34.72,34.77,22800.0,34.74,34.78,34.72,34.77,22800.0
2011-07-12 13:35:00,34.76,34.8,34.75,34.79,29000.0,34.76,34.8,34.75,34.79,29000.0
2011-07-12 13:40:00,34.79,34.79,34.74,34.74,20000.0,34.79,34.79,34.74,34.74,20000.0
2011-07-12 13:45:00,34.73,34.77,34.73,34.74,37800.0,34.73,34.77,34.73,34.74,37800.0
2011-07-12 13:50:00,34.74,34.74,34.69,34.71,4800.0,34.74,34.74,34.69,34.71,4800.0
2011-07-12 13:55:00,34.69,34.69,34.68,34.68,4400.0,34.69,34.69,34.68,34.68,4400.0
2011-07-12 14:00:00,34.68,34.76,34.68,34.75,15400.0,34.68,34.76,34.68,34.75,15400.0
2011-07-12 14:05:00,34.73,34.75,34.7,34.74,27000.0,34.73,34.75,34.7,34.74,27000.0
2011-07-12 14:10:00,34.75,34.8,34.73,34.74,29800.0,34.75,34.8,34.73,34.74,29800.0
2011-07-12 14:15:00,34.73,34.8,34.73,34.78,14800.0,34.73,34.8,34.73,34.78,14800.0
2011-07-12 14:20:00,34.79,34.84,34.78,34.78,13200.0,34.79,34.84,34.78,34.78,13200.0
2011-07-12 14:25:00,34.78,34.82,34.78,34.82,15400.0,34.78,34.82,34.78,34.82,15400.0
2011-07-12 14:30:00,34.82,34.82,34.75,34.76,13800.0,34.82,34.82,34.75,34.76,13800.0
2011-07-12 14:35:00,34.76,34.76,34.72,34.72,9600.0,34.76,34.76,34.72,34.72,9600.0
2011-07-12 14:40:00,34.73,34.75,34.71,34.73,13200.0,34.73,34.75,34.71,34.73,13200.0
2011-07-12 14:45:00,34.73,34.73,34.69,34.73,7600.0,34.73,34.73,34.69,34.73,7600.0
2011-07-12 14:50:00,34.74,34.74,34.69,34.7,15600.0,34.74,34.74,34.69,34.7,15600.0
2011-07-12 14:55:00,34.7,34.7,34.67,34.69,7800.0,34.7,34.7,34.67,34.69,7800.0
2011-07-12 15:00:00,34.69,34.71,34.66,34.67,59200.0,34.69,34.71,34.66,34.67,59200.0
2011-07-12 15:05:00,34.67,34.69,34.63,34.67,25200.0,34.67,34.69,34.63,34.67,25200.0
2011-07-12 15:10:00,34.67,34.7,34.64,34.64,31200.0,34.67,34.7,34.64,34.64,31200.0
2011-07-12 15:15:00,34.66,34.66,34.62,34.66,67000.0,34.66,34.66,34.62,34.66,67000.0
2011-07-12 15:20:00,34.66,34.71,34.66,34.67,26800.0,34.66,34.71,34.66,34.67,26800.0
2011-07-12 15:25:00,34.67,34.67,34.59,34.65,34800.0,34.67,34.67,34.59,34.65,34800.0
2011-07-12 15:30:00,34.66,34.67,34.63,34.65,28600.0,34.66,34.67,34.63,34.65,28600.0
2011-07-12 15:35:00,34.66,34.69,34.63,34.69,25200.0,34.66,34.69,34.63,34.69,25200.0
2011-07-12 15:40:00,34.69,34.69,34.63,34.64,40400.0,34.69,34.69,34.63,34.64,40400.0
2011-07-12 15:45:00,34.64,34.65,34.55,34.56,49000.0,34.64,34.65,34.55,34.56,49000.0
2011-07-12 15:50:00,34.56,34.6,34.55,34.58,157000.0,34.56,34.6,34.55,34.58,157000.0
2011-07-12 15:55:00,34.57,34.6,34.57,34.6,186400.0,34.57,34.6,34.57,34.6,186400.0
2011-07-13 09:30:00,34.45,34.5,34.26,34.41,118000.0,34.45,34.5,34.26,34.41,118000.0
2011-07-13 09:35:00,34.42,34.44,34.26,34.35,128400.0,34.42,34.44,34.26,34.35,128400.0
2011-07-13 09:40:00,34.4,34.43,34.32,34.34,64400.0,34.4,34.43,34.32,34.34,64400.0
2011-07-13 09:45:00,34.35,34.48,34.35,34.41,64200.0,34.35,34.48,34.35,34.41,64200.0
2011-07-13 09:50:00,34.41,34.55,34.41,34.46,115000.0,34.41,34.55,34.41,34.46,115000.0
2011-07-13 09:55:00,34.46,34.46,34.32,34.42,59600.0,34.46,34.46,34.32,34.42,59600.0
2011-07-13 10:00:00,34.41,34.56,34.4,34.45,150800.0,34.41,34.56,34.4,34.45,150800.0
2011-07-13 10:05:00,34.46,34.6,34.39,34.47,93000.0,34.46,34.6,34.39,34.47,93000.0
2011-07-13 10:10:00,34.44,34.51,34.43,34.48,45600.0,34.44,34.51,34.43,34.48,45600.0
2011-07-13 10:15:00,34.49,34.6,34.49,34.6,39200.0,34.49,34.6,34.49,34.6,39200.0
2011-07-13 10:20:00,34.6,34.69,34.6,34.64,29200.0,34.6,34.69,34.6,34.64,29200.0
2011-07-13 10:25:00,34.64,34.66,34.57,34.57,32600.0,34.64,34.66,34.57,34.57,32600.0
2011-07-13 10:30:00,34.59,34.68,34.58,34.67,18400.0,34.59,34.68,34.58,34.67,18400.0
2011-07-13 10:35:00,34.67,34.7,34.65,34.66,30400.0,34.67,34.7,34.65,34.66,30400.0
2011-07-13 10:40:00,34.66,34.7,34.66,34.66,33400.0,34.66,34.7,34.66,34.66,33400.0
2011-07-13 10:45:00,34.67,34.69,34.65,34.67,75800.0,34.67,34.69,34.65,34.67,75800.0
2011-07-13 10:50:00,34.67,34.68,34.64,34.67,38400.0,34.67,34.68,34.64,34.67,38400.0
2011-07-13 10:55:00,34.67,34.68,34.63,34.65,27600.0,34.67,34.68,34.63,34.65,27600.0
2011-07-13 11:00:00,34.65,34.66,34.6,34.6,29600.0,34.65,34.66,34.6,34.6,29600.0
2011-07-13 11:05:00,34.61,34.65,34.6,34.6,14800.0,34.61,34.65,34.6,34.6,14800.0
2011-07-13 11:10:00,34.6,34.65,34.6,34.63,16400.0,34.6,34.65,34.6,34.63,16400.0
2011-07-13 11:15:00,34.62,34.68,34.6,34.67,22600.0,34.62,34.68,34.6,34.67,22600.0
2011-07-13 11:20:00,34.68,34.68,34.63,34.65,17600.0,34.68,34.68,34.63,34.65,17600.0
2011-07-13 11:25:00,34.65,34.71,34.63,34.68,27600.0,34.65,34.71,34.63,34.68,27600.0
2011-07-13 11:30:00,34.67,34.7,34.64,34.68,16200.0,34.67,34.7,34.64,34.68,16200.0
2011-07-13 11:35:00,34.71,34.72,34.66,34.67,8400.0,34.71,34.72,34.66,34.67,8400.0
2011-07-13 11:40:00,34.67,34.7,34.66,34.68,16000.0,34.67,34.7,34.66,34.68,16000.0
2011-07-13 11:45:00,34.68,34.69,34.62,34.63,20200.0,34.68,34.69,34.62,34.63,20200.0
2011-07-13 11:50:00,34.61,34.65,34.6,34.63,6200.0,34.61,34.65,34.6,34.63,6200.0
2011-07-13 11:55:00,34.61,34.63,34.6,34.63,10400.0,34.61,34.63,34.6,34.63,10400.0
2011-07-13 12:00:00,34.63,34.66,34.6,34.65,8600.0,34.63,34.66,34.6,34.65,8600.0
2011-07-13 12:05:00,34.63,34.65,34.6,34.63,6800.0,34.63,34.65,34.6,34.63,6800.0
2011-07-13 12:10:00,34.65,34.68,34.65,34.67,4800.0,34.65,34.68,34.65,34.67,4800.0
2011-07-13 12:15:00,34.67,34.69,34.67,34.67,6200.0,34.67,34.69,34.67,34.67,6200.0
2011-07-13 12:20:00,34.68,34.69,34.63,34.64,18000.0,34.68,34.69,34.63,34.64,18000.0
2011-07-13 12:25:00,34.66,34.67,34.64,34.64,14600.0,34.66,34.67,34.64,34.64,14600.0
2011-07-13 12:30:00,34.64,34.65,34.63,34.63,12600.0,34.64,34.65,34.63,34.63,12600.0
2011-07-13 12:35:00,34.64,34.69,34.63,34.63,21800.0,34.64,34.69,34.63,34.63,21800.0
2011-07-13 12:40:00,34.62,34.64,34.57,34.63,156200.0,34.62,34.64,34.57,34.63,156200.0
2011-07-13 12:45:00,34.63,34.7,34.63,34.7,22200.0,34.63,34.7,34.63,34.7,22200.0
2011-07-13 12:50:00,34.7,34.7,34.65,34.68,19200.0,34.7,34.7,34.65,34.68,19200.0
2011-07-13 12:55:00,34.67,34.68,34.65,34.68,7200.0,34.67,34.68,34.65,34.68,7200.0
2011-07-13 13:00:00,34.68,34.68,34.6,34.61,32000.0,34.68,34.68,34.6,34.61,32000.0
2011-07-13 13:05:00,34.63,34.66,34.62,34.63,13000.0,34.63,34.66,34.62,34.63,13000.0
2011-07-13 13:10:00,34.63,34.66,34.63,34.65,12400.0,34.63,34.66,34.63,34.65,12400.0
2011-07-13 13:15:00,34.65,34.67,34.62,34.67,9800.0,34.65,34.67,34.62,34.67,9800.0
2011-07-13 13:20:00,34.66,34.68,34.63,34.67,21000.0,34.66,34.68,34.63,34.67,21000.0
2011-07-13 13:25:00,34.67,34.67,34.62,34.63,41000.0,34.67,34.67,34.62,34.63,41000.0
2011-07-13 13:30:00,34.64,34.69,34.63,34.66,21000.0,34.64,34.69,34.63,34.66,21000.0
2011-07-13 13:35:00,34.66,34.68,34.63,34.67,31200.0,34.66,34.68,34.63,34.67,31200.0
2011-07-13 13:40:00,34.67,34.67,34.63,34.65,36400.0,34.67,34.67,34.63,34.65,36400.0
2011-07-13 13:45:00,34.65,34.66,34.64,34.66,6000.0,34.65,34.66,34.64,34.66,6000.0
2011-07-13 13:50:00,34.66,34.68,34.62,34.62,25000.0,34.66,34.68,34.62,34.62,25000.0
2011-07-13 13:55:00,34.63,34.65,34.63,34.64,6800.0,34.63,34.65,34.63,34.64,6800.0
2011-07-13 14:00:00,34.63,34.65,34.62,34.65,20200.0,34.63,34.65,34.62,34.65,20200.0
2011-07-13 14:05:00,34.65,34.68,34.63,34.64,34800.0,34.65,34.68,34.63,34.64,34800.0
2011-07-13 14:10:00,34.65,34.66,34.62,34.63,20800.0,34.65,34.66,34.62,34.63,20800.0
2011-07-13 14:15:00,34.64,34.66,34.62,34.64,16600.0,34.64,34.66,34.62,34.64,16600.0
2011-07-13 14:20:00,34.65,34.65,34.62,34.63,40000.0,34.65,34.65,34.62,34.63,40000.0
2011-07-13 14:25:00,34.63,34.64,34.62,34.64,26800.0,34.63,34.64,34.62,34.64,26800.0
2011-07-13 14:30:00,34.64,34.69,34.63,34.66,59400.0,34.64,34.69,34.63,34.66,59400.0
2011-07-13 14:35:00,34.66,34.66,34.63,34.63,27200.0,34.66,34.66,34.63,34.63,27200.0
2011-07-13 14:40:00,34.63,34.64,34.62,34.63,25000.0,34.63,34.64,34.62,34.63,25000.0
2011-07-13 14:45:00,34.63,34.65,34.62,34.63,31000.0,34.63,34.65,34.62,34.63,31000.0
2011-07-13 14:50:00,34.63,34.68,34.62,34.67,21000.0,34.63,34.68,34.62,34.67,21000.0
2011-07-13 14:55:00,34.68,34.68,34.63,34.64,18800.0,34.68,34.68,34.63,34.64,18800.0
2011-07-13 15:00:00,34.64,34.74,34.64,34.67,50400.0,34.64,34.74,34.64,34.67,50400.0
2011-07-13 15:05:00,34.68,34.71,34.63,34.67,26800.0,34.68,34.71,34.63,34.67,26800.0
2011-07-13 15:10:00,34.68,34.69,34.6,34.63,50000.0,34.68,34.69,34.6,34.63,50000.0
2011-07-13 15:15:00,34.63,34.68,34.62,34.63,42800.0,34.63,34.68,34.62,34.63,42800.0
2011-07-13 15:20:00,34.62,34.63,34.57,34.6,49400.0,34.62,34.63,34.57,34.6,49400.0
2011-07-13 15:25:00,34.61,34.67,34.6,34.67,48000.0,34.61,34.67,34.6,34.67,48000.0
2011-07-13 15:30:00,34.66,34.66,34.6,34.6,49800.0,34.66,34.66,34.6,34.6,49800.0
2011-07-13 15:35:00,34.6,34.63,34.59,34.6,56600.0,34.6,34.63,34.59,34.6,56600.0
2011-07-13 15:40:00,34.6,34.62,34.57,34.62,48000.0,34.6,34.62,34.57,34.62,48000.0
2011-07-13 15:45:00,34.62,34.66,34.59,34.63,65600.0,34.62,34.66,34.59,34.63,65600.0
2011-07-13 15:50:00,34.63,34.64,34.59,34.62,114800.0,34.63,34.64,34.59,34.62,114800.0
2011-07-13 15:55:00,34.62,34.63,34.59,34.59,159000.0,34.62,34.63,34.59,34.59,159000.0
2011-07-14 09:30:00,34.76,34.84,34.59,34.65,65000.0,34.76,34.84,34.59,34.65,65000.0
2011-07-14 09:35:00,34.63,34.69,34.61,34.67,16200.0,34.63,34.69,34.61,34.67,16200.0
2011-07-14 09:40:00,34.67,34.74,34.67,34.71,27400.0,34.67,34.74,34.67,34.71,27400.0
2011-07-14 09:45:00,34.71,34.74,34.7,34.73,34400.0,34.71,34.74,34.7,34.73,34400.0
2011-07-14 09:50:00,34.74,34.97,34.74,34.97,140400.0,34.74,34.97,34.74,34.97,140400.0
2011-07-14 09:55:00,34.97,34.99,34.94,34.95,35800.0,34.97,34.99,34.94,34.95,35800.0
2011-07-14 10:00:00,34.95,34.99,34.94,34.96,52000.0,34.95,34.99,34.94,34.96,52000.0
2011-07-14 10:05:00,34.96,34.97,34.92,34.93,35200.0,34.96,34.97,34.92,34.93,35200.0
2011-07-14 10:10:00,34.94,34.97,34.9,34.92,38400.0,34.94,34.97,34.9,34.92,38400.0
2011-07-14 10:15:00,34.92,34.96,34.91,34.95,24000.0,34.92,34.96,34.91,34.95,24000.0
2011-07-14 10:20:00,34.94,34.97,34.92,34.95,17400.0,34.94,34.97,34.92,34.95,17400.0
2011-07-14 10:25:00,34.94,34.97,34.93,34.93,29800.0,34.94,34.97,34.93,34.93,29800.0
2011-07-14 10:30:00,34.97,34.98,34.93,34.96,18000.0,34.97,34.98,34.93,34.96,18000.0
2011-07-14 10:35:00,34.98,34.98,34.87,34.9,19400.0,34.98,34.98,34.87,34.9,19400.0
2011-07-14 10:40:00,34.92,34.93,34.88,34.9,12200.0,34.92,34.93,34.88,34.9,12200.0
2011-07-14 10:45:00,34.9,34.9,34.83,34.84,40400.0,34.9,34.9,34.83,34.84,40400.0
2011-07-14 10:50:00,34.83,34.87,34.81,34.84,14800.0,34.83,34.87,34.81,34.84,14800.0
2011-07-14 10:55:00,34.84,34.87,34.8,34.83,17800.0,34.84,34.87,34.8,34.83,17800.0
2011-07-14 11:00:00,34.83,34.88,34.79,34.87,27800.0,34.83,34.88,34.79,34.87,27800.0
2011-07-14 11:05:00,34.86,34.87,34.82,34.85,35600.0,34.86,34.87,34.82,34.85,35600.0
2011-07-14 11:10:00,34.85,34.87,34.83,34.84,13000.0,34.85,34.87,34.83,34.84,13000.0
2011-07-14 11:15:00,34.85,34.88,34.84,34.87,37800.0,34.85,34.88,34.84,34.87,37800.0
2011-07-14 11:20:00,34.85,34.92,34.85,34.91,13200.0,34.85,34.92,34.85,34.91,13200.0
2011-07-14 11:25:00,34.9,34.94,34.9,34.93,4200.0,34.9,34.94,34.9,34.93,4200.0
2011-07-14 11:30:00,34.94,34.94,34.88,34.88,7600.0,34.94,34.94,34.88,34.88,7600.0
2011-07-14 11:35:00,34.9,34.9,34.81,34.82,10200.0,34.9,34.9,34.81,34.82,10200.0
2011-07-14 11:40:00,34.83,34.88,34.82,34.88,14600.0,34.83,34.88,34.82,34.88,14600.0
2011-07-14 11:45:00,34.88,34.89,34.87,34.87,10000.0,34.88,34.89,34.87,34.87,10000.0
2011-07-14 11:50:00,34.87,34.87,34.83,34.85,7800.0,34.87,34.87,34.83,34.85,7800.0
2011-07-14 11:55:00,34.84,34.85,34.81,34.83,9400.0,34.84,34.85,34.81,34.83,9400.0
2011-07-14 12:00:00,34.82,34.82,34.77,34.79,8800.0,34.82,34.82,34.77,34.79,8800.0
2011-07-14 12:05:00,34.78,34.8,34.73,34.75,23800.0,34.78,34.8,34.73,34.75,23800.0
2011-07-14 12:10:00,34.76,34.79,34.74,34.75,28400.0,34.76,34.79,34.74,34.75,28400.0
2011-07-14 12:15:00,34.75,34.76,34.72,34.73,77400.0,34.75,34.76,34.72,34.73,77400.0
2011-07-14 12:20:00,34.75,34.77,34.74,34.75,16600.0,34.75,34.77,34.74,34.75,16600.0
2011-07-14 12:25:00,34.74,34.78,34.73,34.77,19000.0,34.74,34.78,34.73,34.77,19000.0
2011-07-14 12:30:00,34.77,34.77,34.74,34.74,15800.0,34.77,34.77,34.74,34.74,15800.0
2011-07-14 12:35:00,34.76,34.76,34.7,34.74,20400.0,34.76,34.76,34.7,34.74,20400.0
2011-07-14 12:40:00,34.74,34.77,34.72,34.74,47400.0,34.74,34.77,34.72,34.74,47400.0
2011-07-14 12:45:00,34.74,34.74,34.7,34.7,12200.0,34.74,34.74,34.7,34.7,12200.0
2011-07-14 12:50:00,34.7,34.7,34.6,34.6,16400.0,34.7,34.7,34.6,34.6,16400.0
2011-07-14 12:55:00,34.62,34.62,34.55,34.56,13800.0,34.62,34.62,34.55,34.56,13800.0
2011-07-14 13:00:00,34.57,34.59,34.45,34.45,25800.0,34.57,34.59,34.45,34.45,25800.0
2011-07-14 13:05:00,34.44,34.5,34.44,34.49,10200.0,34.44,34.5,34.44,34.49,10200.0
2011-07-14 13:10:00,34.5,34.5,34.44,34.45,17600.0,34.5,34.5,34.44,34.45,17600.0
2011-07-14 13:15:00,34.45,34.47,34.4,34.42,15400.0,34.45,34.47,34.4,34.42,15400.0
2011-07-14 13:20:00,34.4,34.41,34.34,34.37,26000.0,34.4,34.41,34.34,34.37,26000.0
2011-07-14 13:25:00,34.37,34.37,34.3,34.3,81200.0,34.37,34.37,34.3,34.3,81200.0
2011-07-14 13:30:00,34.31,34.52,34.29,34.52,79000.0,34.31,34.52,34.29,34.52,79000.0
2011-07-14 13:35:00,34.52,34.52,34.45,34.47,20600.0,34.52,34.52,34.45,34.47,20600.0
2011-07-14 13:40:00,34.47,34.51,34.47,34.49,8400.0,34.47,34.51,34.47,34.49,8400.0
2011-07-14 13:45:00,34.48,34.49,34.45,34.49,35000.0,34.48,34.49,34.45,34.49,35000.0
2011-07-14 13:50:00,34.48,34.5,34.43,34.45,23000.0,34.48,34.5,34.43,34.45,23000.0
2011-07-14 13:55:00,34.47,34.51,34.45,34.51,20200.0,34.47,34.51,34.45,34.51,20200.0
2011-07-14 14:00:00,34.51,34.51,34.46,34.48,19800.0,34.51,34.51,34.46,34.48,19800.0
2011-07-14 14:05:00,34.48,34.48,34.42,34.43,23400.0,34.48,34.48,34.42,34.43,23400.0
2011-07-14 14:10:00,34.44,34.49,34.39,34.46,32400.0,34.44,34.49,34.39,34.46,32400.0
2011-07-14 14:15:00,34.46,34.49,34.41,34.43,31400.0,34.46,34.49,34.41,34.43,31400.0
2011-07-14 14:20:00,34.43,34.45,34.38,34.38,22800.0,34.43,34.45,34.38,34.38,22800.0
2011-07-14 14:25:00,34.38,34.38,34.32,34.38,26600.0,34.38,34.38,34.32,34.38,26600.0
2011-07-14 14:30:00,34.38,34.43,34.34,34.35,31800.0,34.38,34.43,34.34,34.35,31800.0
2011-07-14 14:35:00,34.35,34.36,34.29,34.31,32200.0,34.35,34.36,34.29,34.31,32200.0
2011-07-14 14:40:00,34.3,34.38,34.3,34.36,35600.0,34.3,34.38,34.3,34.36,35600.0
2011-07-14 14:45:00,34.36,34.38,34.35,34.35,24400.0,34.36,34.38,34.35,34.35,24400.0
2011-07-14 14:50:00,34.35,34.38,34.31,34.31,26800.0,34.35,34.38,34.31,34.31,26800.0
2011-07-14 14:55:00,34.3,34.35,34.3,34.33,29200.0,34.3,34.35,34.3,34.33,29200.0
2011-07-14 15:00:00,34.33,34.42,34.33,34.4,16400.0,34.33,34.42,34.33,34.4,16400.0
2011-07-14 15:05:00,34.38,34.39,34.28,34.29,22600.0,34.38,34.39,34.28,34.29,22600.0
2011-07-14 15:10:00,34.29,34.35,34.28,34.35,21000.0,34.29,34.35,34.28,34.35,21000.0
2011-07-14 15:15:00,34.35,34.38,34.34,34.37,18000.0,34.35,34.38,34.34,34.37,18000.0
2011-07-14 15:20:00,34.38,34.42,34.37,34.37,16400.0,34.38,34.42,34.37,34.37,16400.0
2011-07-14 15:25:00,34.38,34.4,34.35,34.38,22600.0,34.38,34.4,34.35,34.38,22600.0
2011-07-14 15:30:00,34.37,34.4,34.35,34.38,25800.0,34.37,34.4,34.35,34.38,25800.0
2011-07-14 15:35:00,34.38,34.48,34.38,34.44,40800.0,34.38,34.48,34.38,34.44,40800.0
2011-07-14 15:40:00,34.43,34.49,34.43,34.45,28200.0,34.43,34.49,34.43,34.45,28200.0
2011-07-14 15:45:00,34.44,34.48,34.41,34.47,79000.0,34.44,34.48,34.41,34.47,79000.0
2011-07-14 15:50:00,34.48,34.5,34.45,34.49,110600.0,34.48,34.5,34.45,34.49,110600.0
2011-07-14 15:55:00,34.48,34.49,34.44,34.46,120400.0,34.48,34.49,34.44,34.46,120400.0
2011-07-15 09:30:00,34.51,34.86,34.32,34.42,86800.0,34.51,34.86,34.32,34.42,86800.0
2011-07-15 09:35:00,34.44,34.52,34.43,34.5,46200.0,34.44,34.52,34.43,34.5,46200.0
2011-07-15 09:40:00,34.49,34.49,34.42,34.45,32600.0,34.49,34.49,34.42,34.45,32600.0
2011-07-15 09:45:00,34.42,34.5,34.41,34.48,13200.0,34.42,34.5,34.41,34.48,13200.0
2011-07-15 09:50:00,34.45,34.48,34.36,34.38,23000.0,34.45,34.48,34.36,34.38,23000.0
2011-07-15 09:55:00,34.35,34.43,34.35,34.43,31200.0,34.35,34.43,34.35,34.43,31200.0
2011-07-15 10:00:00,34.42,34.5,34.4,34.41,28200.0,34.42,34.5,34.4,34.41,28200.0
2011-07-15 10:05:00,34.4,34.42,34.3,34.34,41000.0,34.4,34.42,34.3,34.34,41000.0
2011-07-15 10:10:00,34.33,34.37,34.31,34.34,33800.0,34.33,34.37,34.31,34.34,33800.0
2011-07-15 10:15:00,34.35,34.37,34.31,34.33,38600.0,34.35,34.37,34.31,34.33,38600.0
2011-07-15 10:20:00,34.32,34.35,34.32,34.35,12400.0,34.32,34.35,34.32,34.35,12400.0
2011-07-15 10:25:00,34.35,34.35,34.3,34.32,24600.0,34.35,34.35,34.3,34.32,24600.0
2011-07-15 10:30:00,34.33,34.35,34.29,34.31,32800.0,34.33,34.35,34.29,34.31,32800.0
2011-07-15 10:35:00,34.31,34.32,34.27,34.3,9000.0,34.31,34.32,34.27,34.3,9000.0
2011-07-15 10:40:00,34.29,34.34,34.29,34.33,23200.0,34.29,34.34,34.29,34.33,23200.0
2011-07-15 10:45:00,34.33,34.33,34.19,34.22,100600.0,34.33,34.33,34.19,34.22,100600.0
2011-07-15 10:50:00,34.24,34.27,34.22,34.24,38600.0,34.24,34.27,34.22,34.24,38600.0
2011-07-15 10:55:00,34.24,34.26,34.21,34.23,11600.0,34.24,34.26,34.21,34.23,11600.0
2011-07-15 11:00:00,34.22,34.25,34.19,34.24,20200.0,34.22,34.25,34.19,34.24,20200.0
2011-07-15 11:05:00,34.23,34.26,34.21,34.24,35200.0,34.23,34.26,34.21,34.24,35200.0
2011-07-15 11:10:00,34.24,34.27,34.23,34.25,40200.0,34.24,34.27,34.23,34.25,40200.0
2011-07-15 11:15:00,34.25,34.26,34.22,34.22,15000.0,34.25,34.26,34.22,34.22,15000.0
2011-07-15 11:20:00,34.23,34.24,34.22,34.24,5600.0,34.23,34.24,34.22,34.24,5600.0
2011-07-15 11:25:00,34.24,34.26,34.22,34.23,9800.0,34.24,34.26,34.22,34.23,9800.0
2011-07-15 11:30:00,34.23,34.23,34.21,34.21,2600.0,34.23,34.23,34.21,34.21,2600.0
2011-07-15 11:35:00,34.22,34.23,34.21,34.22,7200.0,34.22,34.23,34.21,34.22,7200.0
2011-07-15 11:40:00,34.22,34.22,34.13,34.15,14000.0,34.22,34.22,34.13,34.15,14000.0
2011-07-15 11:45:00,34.15,34.15,34.13,34.13,21200.0,34.15,34.15,34.13,34.13,21200.0
2011-07-15 11:50:00,34.13,34.16,34.1,34.13,33600.0,34.13,34.16,34.1,34.13,33600.0
2011-07-15 11:55:00,34.13,34.13,34.1,34.1,37400.0,34.13,34.13,34.1,34.1,37400.0
2011-07-15 12:00:00,34.11,34.24,34.11,34.22,11400.0,34.11,34.24,34.11,34.22,11400.0
2011-07-15 12:05:00,34.24,34.26,34.23,34.24,12200.0,34.24,34.26,34.23,34.24,12200.0
2011-07-15 12:10:00,34.23,34.3,34.23,34.3,10800.0,34.23,34.3,34.23,34.3,10800.0
2011-07-15 12:15:00,34.29,34.29,34.21,34.22,8200.0,34.29,34.29,34.21,34.22,8200.0
2011-07-15 12:20:00,34.21,34.22,34.17,34.18,7800.0,34.21,34.22,34.17,34.18,7800.0
2011-07-15 12:25:00,34.18,34.23,34.18,34.22,7000.0,34.18,34.23,34.18,34.22,7000.0
2011-07-15 12:30:00,34.23,34.24,34.18,34.21,6600.0,34.23,34.24,34.18,34.21,6600.0
2011-07-15 12:35:00,34.21,34.22,34.19,34.19,13800.0,34.21,34.22,34.19,34.19,13800.0
2011-07-15 12:40:00,34.19,34.2,34.13,34.16,11200.0,34.19,34.2,34.13,34.16,11200.0
2011-07-15 12:45:00,34.14,34.19,34.14,34.18,3800.0,34.14,34.19,34.14,34.18,3800.0
2011-07-15 12:50:00,34.19,34.2,34.18,34.2,5200.0,34.19,34.2,34.18,34.2,5200.0
2011-07-15 12:55:00,34.2,34.23,34.2,34.23,5800.0,34.2,34.23,34.2,34.23,5800.0
2011-07-15 13:00:00,34.22,34.22,34.2,34.21,9200.0,34.22,34.22,34.2,34.21,9200.0
2011-07-15 13:05:00,34.21,34.26,34.21,34.26,6000.0,34.21,34.26,34.21,34.26,6000.0
2011-07-15 13:10:00,34.27,34.27,34.24,34.24,5000.0,34.27,34.27,34.24,34.24,5000.0
2011-07-15 13:15:00,34.24,34.29,34.24,34.29,6000.0,34.24,34.29,34.24,34.29,6000.0
2011-07-15 13:20:00,34.3,34.32,34.29,34.32,5600.0,34.3,34.32,34.29,34.32,5600.0
2011-07-15 13:25:00,34.32,34.35,34.31,34.32,27000.0,34.32,34.35,34.31,34.32,27000.0
2011-07-15 13:30:00,34.33,34.33,34.29,34.31,10200.0,34.33,34.33,34.29,34.31,10200.0
2011-07-15 13:35:00,34.32,34.34,34.32,34.32,6400.0,34.32,34.34,34.32,34.32,6400.0
2011-07-15 13:40:00,34.32,34.34,34.31,34.34,4200.0,34.32,34.34,34.31,34.34,4200.0
2011-07-15 13:45:00,34.34,34.34,34.31,34.31,4800.0,34.34,34.34,34.31,34.31,4800.0
2011-07-15 13:50:00,34.3,34.31,34.29,34.3,5200.0,34.3,34.31,34.29,34.3,5200.0
2011-07-15 13:55:00,34.31,34.31,34.24,34.24,34000.0,34.31,34.31,34.24,34.24,34000.0
2011-07-15 14:00:00,34.23,34.24,34.21,34.21,4000.0,34.23,34.24,34.21,34.21,4000.0
2011-07-15 14:05:00,34.21,34.23,34.21,34.23,13600.0,34.21,34.23,34.21,34.23,13600.0
2011-07-15 14:10:00,34.23,34.25,34.21,34.24,9400.0,34.23,34.25,34.21,34.24,9400.0
2011-07-15 14:15:00,34.25,34.27,34.24,34.26,8200.0,34.25,34.27,34.24,34.26,8200.0
2011-07-15 14:20:00,34.24,34.24,34.17,34.17,25200.0,34.24,34.24,34.17,34.17,25200.0
2011-07-15 14:25:00,34.18,34.19,34.15,34.18,16000.0,34.18,34.19,34.15,34.18,16000.0
2011-07-15 14:30:00,34.19,34.19,34.14,34.16,17400.0,34.19,34.19,34.14,34.16,17400.0
2011-07-15 14:35:00,34.16,34.2,34.15,34.2,6400.0,34.16,34.2,34.15,34.2,6400.0
2011-07-15 14:40:00,34.2,34.22,34.2,34.22,10200.0,34.2,34.22,34.2,34.22,10200.0
2011-07-15 14:45:00,34.22,34.24,34.22,34.22,12800.0,34.22,34.24,34.22,34.22,12800.0
2011-07-15 14:50:00,34.22,34.26,34.22,34.24,16200.0,34.22,34.26,34.22,34.24,16200.0
2011-07-15 14:55:00,34.24,34.25,34.22,34.23,10200.0,34.24,34.25,34.22,34.23,10200.0
2011-07-15 15:00:00,34.23,34.28,34.23,34.24,10800.0,34.23,34.28,34.23,34.24,10800.0
2011-07-15 15:05:00,34.25,34.31,34.24,34.31,13400.0,34.25,34.31,34.24,34.31,13400.0
2011-07-15 15:10:00,34.32,34.34,34.32,34.34,10200.0,34.32,34.34,34.32,34.34,10200.0
2011-07-15 15:15:00,34.33,34.34,34.3,34.31,17200.0,34.33,34.34,34.3,34.31,17200.0
2011-07-15 15:20:00,34.31,34.38,34.3,34.38,20800.0,34.31,34.38,34.3,34.38,20800.0
2011-07-15 15:25:00,34.4,34.42,34.39,34.41,15800.0,34.4,34.42,34.39,34.41,15800.0
2011-07-15 15:30:00,34.4,34.44,34.39,34.4,13600.0,34.4,34.44,34.39,34.4,13600.0
2011-07-15 15:35:00,34.4,34.42,34.38,34.41,10400.0,34.4,34.42,34.38,34.41,10400.0
2011-07-15 15:40:00,34.41,34.46,34.4,34.45,10000.0,34.41,34.46,34.4,34.45,10000.0
2011-07-15 15:45:00,34.45,34.48,34.45,34.48,22600.0,34.45,34.48,34.45,34.48,22600.0
2011-07-15 15:50:00,34.46,34.46,34.42,34.44,41000.0,34.46,34.46,34.42,34.44,41000.0
2011-07-15 15:55:00,34.44,34.44,34.4,34.43,76800.0,34.44,34.44,34.4,34.43,76800.0
2011-07-18 09:30:00,33.94,34.06,33.82,33.98,127800.0,33.94,34.06,33.82,33.98,127800.0
2011-07-18 09:35:00,33.98,34.07,33.94,34.05,41800.0,33.98,34.07,33.94,34.05,41800.0
2011-07-18 09:40:00,34.02,34.06,33.94,33.94,24400.0,34.02,34.06,33.94,33.94,24400.0
2011-07-18 09:45:00,33.93,33.98,33.91,33.97,39000.0,33.93,33.98,33.91,33.97,39000.0
2011-07-18 09:50:00,33.96,34.07,33.96,34.01,28200.0,33.96,34.07,33.96,34.01,28200.0
2011-07-18 09:55:00,34.01,34.02,33.91,34.0,59000.0,34.01,34.02,33.91,34.0,59000.0
2011-07-18 10:00:00,34.0,34.07,33.96,33.99,26600.0,34.0,34.07,33.96,33.99,26600.0
2011-07-18 10:05:00,33.99,33.99,33.91,33.93,16800.0,33.99,33.99,33.91,33.93,16800.0
2011-07-18 10:10:00,33.95,33.98,33.91,33.95,28000.0,33.95,33.98,33.91,33.95,28000.0
2011-07-18 10:15:00,33.93,33.99,33.88,33.97,16000.0,33.93,33.99,33.88,33.97,16000.0
2011-07-18 10:20:00,33.99,34.01,33.96,33.98,27400.0,33.99,34.01,33.96,33.98,27400.0
2011-07-18 10:25:00,33.95,34.0,33.94,33.94,10600.0,33.95,34.0,33.94,33.94,10600.0
2011-07-18 10:30:00,33.92,33.93,33.81,33.82,75400.0,33.92,33.93,33.81,33.82,75400.0
2011-07-18 10:35:00,33.83,33.85,33.81,33.82,26800.0,33.83,33.85,33.81,33.82,26800.0
2011-07-18 10:40:00,33.82,33.85,33.8,33.82,27600.0,33.82,33.85,33.8,33.82,27600.0
2011-07-18 10:45:00,33.83,33.83,33.75,33.77,93200.0,33.83,33.83,33.75,33.77,93200.0
2011-07-18 10:50:00,33.78,33.78,33.74,33.75,50000.0,33.78,33.78,33.74,33.75,50000.0
2011-07-18 10:55:00,33.75,33.88,33.75,33.85,32000.0,33.75,33.88,33.75,33.85,32000.0
2011-07-18 11:00:00,33.85,33.88,33.82,33.82,17000.0,33.85,33.88,33.82,33.82,17000.0
2011-07-18 11:05:00,33.84,33.88,33.81,33.82,29000.0,33.84,33.88,33.81,33.82,29000.0
2011-07-18 11:10:00,33.84,33.87,33.83,33.86,5800.0,33.84,33.87,33.83,33.86,5800.0
2011-07-18 11:15:00,33.87,33.92,33.87,33.92,14200.0,33.87,33.92,33.87,33.92,14200.0
2011-07-18 11:20:00,33.92,33.98,33.92,33.95,15000.0,33.92,33.98,33.92,33.95,15000.0
2011-07-18 11:25:00,33.96,34.02,33.96,33.96,8600.0,33.96,34.02,33.96,33.96,8600.0
2011-07-18 11:30:00,33.96,33.96,33.88,33.92,10600.0,33.96,33.96,33.88,33.92,10600.0
2011-07-18 11:35:00,33.92,33.92,33.83,33.85,19000.0,33.92,33.92,33.83,33.85,19000.0
2011-07-18 11:40:00,33.85,33.87,33.79,33.79,21400.0,33.85,33.87,33.79,33.79,21400.0
2011-07-18 11:45:00,33.81,33.82,33.75,33.79,21000.0,33.81,33.82,33.75,33.79,21000.0
2011-07-18 11:50:00,33.79,33.79,33.75,33.77,10600.0,33.79,33.79,33.75,33.77,10600.0
2011-07-18 11:55:00,33.76,33.79,33.74,33.79,48400.0,33.76,33.79,33.74,33.79,48400.0
2011-07-18 12:00:00,33.78,33.83,33.73,33.74,22800.0,33.78,33.83,33.73,33.74,22800.0
2011-07-18 12:05:00,33.73,33.74,33.7,33.72,15400.0,33.73,33.74,33.7,33.72,15400.0
2011-07-18 12:10:00,33.72,33.8,33.72,33.8,29600.0,33.72,33.8,33.72,33.8,29600.0
2011-07-18 12:15:00,33.81,33.87,33.81,33.87,23200.0,33.81,33.87,33.81,33.87,23200.0
2011-07-18 12:20:00,33.84,33.88,33.84,33.85,9600.0,33.84,33.88,33.84,33.85,9600.0
2011-07-18 12:25:00,33.85,33.88,33.84,33.85,10800.0,33.85,33.88,33.84,33.85,10800.0
2011-07-18 12:30:00,33.86,33.87,33.84,33.87,9400.0,33.86,33.87,33.84,33.87,9400.0
2011-07-18 12:35:00,33.87,33.9,33.85,33.9,15200.0,33.87,33.9,33.85,33.9,15200.0
2011-07-18 12:40:00,33.89,33.9,33.85,33.85,9400.0,33.89,33.9,33.85,33.85,9400.0
2011-07-18 12:45:00,33.85,33.87,33.84,33.85,15000.0,33.85,33.87,33.84,33.85,15000.0
2011-07-18 12:50:00,33.86,33.86,33.82,33.82,10400.0,33.86,33.86,33.82,33.82,10400.0
2011-07-18 12:55:00,33.82,33.88,33.82,33.84,12600.0,33.82,33.88,33.82,33.84,12600.0
2011-07-18 13:00:00,33.85,33.86,33.84,33.85,11200.0,33.85,33.86,33.84,33.85,11200.0
2011-07-18 13:05:00,33.85,33.85,33.84,33.85,8600.0,33.85,33.85,33.84,33.85,8600.0
2011-07-18 13:10:00,33.84,33.85,33.83,33.83,13000.0,33.84,33.85,33.83,33.83,13000.0
2011-07-18 13:15:00,33.82,33.82,33.78,33.78,7200.0,33.82,33.82,33.78,33.78,7200.0
2011-07-18 13:20:00,33.77,33.8,33.76,33.76,9800.0,33.77,33.8,33.76,33.76,9800.0
2011-07-18 13:25:00,33.77,33.79,33.74,33.75,11600.0,33.77,33.79,33.74,33.75,11600.0
2011-07-18 13:30:00,33.76,33.82,33.76,33.8,28000.0,33.76,33.82,33.76,33.8,28000.0
2011-07-18 13:35:00,33.8,33.88,33.8,33.84,18400.0,33.8,33.88,33.8,33.84,18400.0
2011-07-18 13:40:00,33.83,33.84,33.81,33.81,10400.0,33.83,33.84,33.81,33.81,10400.0
2011-07-18 13:45:00,33.81,33.81,33.8,33.8,9200.0,33.81,33.81,33.8,33.8,9200.0
2011-07-18 13:50:00,33.81,33.83,33.76,33.82,19200.0,33.81,33.83,33.76,33.82,19200.0
2011-07-18 13:55:00,33.83,33.89,33.83,33.86,13000.0,33.83,33.89,33.83,33.86,13000.0
2011-07-18 14:00:00,33.86,33.86,33.81,33.82,11800.0,33.86,33.86,33.81,33.82,11800.0
2011-07-18 14:05:00,33.81,33.81,33.79,33.8,15800.0,33.81,33.81,33.79,33.8,15800.0
2011-07-18 14:10:00,33.81,33.84,33.8,33.8,11800.0,33.81,33.84,33.8,33.8,11800.0
2011-07-18 14:15:00,33.8,33.83,33.78,33.81,17800.0,33.8,33.83,33.78,33.81,17800.0
2011-07-18 14:20:00,33.81,33.84,33.81,33.81,11800.0,33.81,33.84,33.81,33.81,11800.0
2011-07-18 14:25:00,33.82,33.82,33.8,33.8,10400.0,33.82,33.82,33.8,33.8,10400.0
2011-07-18 14:30:00,33.8,33.81,33.76,33.77,17800.0,33.8,33.81,33.76,33.77,17800.0
2011-07-18 14:35:00,33.76,33.83,33.76,33.82,13200.0,33.76,33.83,33.76,33.82,13200.0
2011-07-18 14:40:00,33.81,33.84,33.81,33.83,13200.0,33.81,33.84,33.81,33.83,13200.0
2011-07-18 14:45:00,33.83,33.83,33.82,33.83,11000.0,33.83,33.83,33.82,33.83,11000.0
2011-07-18 14:50:00,33.83,33.84,33.82,33.84,14200.0,33.83,33.84,33.82,33.84,14200.0
2011-07-18 14:55:00,33.83,33.87,33.83,33.87,15200.0,33.83,33.87,33.83,33.87,15200.0
2011-07-18 15:00:00,33.87,33.95,33.87,33.9,29800.0,33.87,33.95,33.87,33.9,29800.0
2011-07-18 15:05:00,33.9,33.9,33.86,33.87,24200.0,33.9,33.9,33.86,33.87,24200.0
2011-07-18 15:10:00,33.88,33.88,33.81,33.82,31000.0,33.88,33.88,33.81,33.82,31000.0
2011-07-18 15:15:00,33.83,33.84,33.8,33.83,31600.0,33.83,33.84,33.8,33.83,31600.0
2011-07-18 15:20:00,33.83,33.84,33.82,33.83,35400.0,33.83,33.84,33.82,33.83,35400.0
2011-07-18 15:25:00,33.83,33.85,33.83,33.85,31200.0,33.83,33.85,33.83,33.85,31200.0
2011-07-18 15:30:00,33.85,33.87,33.81,33.81,39800.0,33.85,33.87,33.81,33.81,39800.0
2011-07-18 15:35:00,33.81,33.85,33.79,33.84,53000.0,33.81,33.85,33.79,33.84,53000.0
2011-07-18 15:40:00,33.83,33.84,33.77,33.77,41400.0,33.83,33.84,33.77,33.77,41400.0
2011-07-18 15:45:00,33.77,33.81,33.77,33.8,51600.0,33.77,33.81,33.77,33.8,51600.0
2011-07-18 15:50:00,33.8,33.82,33.78,33.8,70600.0,33.8,33.82,33.78,33.8,70600.0
2011-07-18 15:55:00,33.81,33.81,33.76,33.77,153400.0,33.81,33.81,33.76,33.77,153400.0
2011-07-19 09:30:00,34.06,34.44,34.06,34.28,82000.0,34.06,34.44,34.06,34.28,82000.0
2011-07-19 09:35:00,34.26,34.27,34.06,34.08,28200.0,34.26,34.27,34.06,34.08,28200.0
2011-07-19 09:40:00,34.08,34.15,33.96,34.0,61600.0,34.08,34.15,33.96,34.0,61600.0
2011-07-19 09:45:00,34.02,34.04,33.97,34.04,15800.0,34.02,34.04,33.97,34.04,15800.0
2011-07-19 09:50:00,34.05,34.16,34.05,34.13,21400.0,34.05,34.16,34.05,34.13,21400.0
2011-07-19 09:55:00,34.15,34.15,34.02,34.1,60800.0,34.15,34.15,34.02,34.1,60800.0
2011-07-19 10:00:00,34.12,34.2,34.08,34.18,65000.0,34.12,34.2,34.08,34.18,65000.0
2011-07-19 10:05:00,34.2,34.22,34.15,34.21,20800.0,34.2,34.22,34.15,34.21,20800.0
2011-07-19 10:10:00,34.21,34.24,34.17,34.19,20400.0,34.21,34.24,34.17,34.19,20400.0
2011-07-19 10:15:00,34.2,34.22,34.16,34.18,17600.0,34.2,34.22,34.16,34.18,17600.0
2011-07-19 10:20:00,34.19,34.22,34.17,34.2,7800.0,34.19,34.22,34.17,34.2,7800.0
2011-07-19 10:25:00,34.19,34.2,34.15,34.16,13200.0,34.19,34.2,34.15,34.16,13200.0
2011-07-19 10:30:00,34.16,34.22,34.16,34.19,10800.0,34.16,34.22,34.16,34.19,10800.0
2011-07-19 10:35:00,34.19,34.23,34.14,34.21,52800.0,34.19,34.23,34.14,34.21,52800.0
2011-07-19 10:40:00,34.2,34.22,34.18,34.19,12600.0,34.2,34.22,34.18,34.19,12600.0
2011-07-19 10:45:00,34.18,34.19,34.15,34.19,9000.0,34.18,34.19,34.15,34.19,9000.0
2011-07-19 10:50:00,34.19,34.22,34.15,34.15,7600.0,34.19,34.22,34.15,34.15,7600.0
2011-07-19 10:55:00,34.15,34.15,34.1,34.12,9000.0,34.15,34.15,34.1,34.12,9000.0
2011-07-19 11:00:00,34.13,34.17,34.13,34.16,11000.0,34.13,34.17,34.13,34.16,11000.0
2011-07-19 11:05:00,34.16,34.17,34.12,34.13,17000.0,34.16,34.17,34.12,34.13,17000.0
2011-07-19 11:10:00,34.13,34.14,34.1,34.13,11000.0,34.13,34.14,34.1,34.13,11000.0
2011-07-19 11:15:00,34.13,34.15,34.12,34.12,12200.0,34.13,34.15,34.12,34.12,12200.0
2011-07-19 11:20:00,34.12,34.13,34.1,34.1,11600.0,34.12,34.13,34.1,34.1,11600.0
2011-07-19 11:25:00,34.1,34.1,34.06,34.08,16000.0,34.1,34.1,34.06,34.08,16000.0
2011-07-19 11:30:00,34.08,34.12,34.07,34.1,14400.0,34.08,34.12,34.07,34.1,14400.0
2011-07-19 11:35:00,34.1,34.1,34.03,34.05,10800.0,34.1,34.1,34.03,34.05,10800.0
2011-07-19 11:40:00,34.04,34.09,34.02,34.09,15400.0,34.04,34.09,34.02,34.09,15400.0
2011-07-19 11:45:00,34.08,34.12,34.07,34.08,19600.0,34.08,34.12,34.07,34.08,19600.0
2011-07-19 11:50:00,34.09,34.12,34.08,34.12,21000.0,34.09,34.12,34.08,34.12,21000.0
2011-07-19 11:55:00,34.12,34.13,34.07,34.09,10800.0,34.12,34.13,34.07,34.09,10800.0
2011-07-19 12:00:00,34.08,34.13,34.08,34.11,9000.0,34.08,34.13,34.08,34.11,9000.0
2011-07-19 12:05:00,34.11,34.12,34.1,34.12,10600.0,34.11,34.12,34.1,34.12,10600.0
2011-07-19 12:10:00,34.11,34.15,34.11,34.15,6600.0,34.11,34.15,34.11,34.15,6600.0
2011-07-19 12:15:00,34.15,34.16,34.12,34.12,17400.0,34.15,34.16,34.12,34.12,17400.0
2011-07-19 12:20:00,34.12,34.13,34.1,34.12,8400.0,34.12,34.13,34.1,34.12,8400.0
2011-07-19 12:25:00,34.12,34.13,34.1,34.13,40000.0,34.12,34.13,34.1,34.13,40000.0
2011-07-19 12:30:00,34.14,34.17,34.1,34.16,29600.0,34.14,34.17,34.1,34.16,29600.0
2011-07-19 12:35:00,34.17,34.18,34.13,34.13,8600.0,34.17,34.18,34.13,34.13,8600.0
2011-07-19 12:40:00,34.13,34.14,34.08,34.14,32200.0,34.13,34.14,34.08,34.14,32200.0
2011-07-19 12:45:00,34.14,34.14,34.1,34.12,18200.0,34.14,34.14,34.1,34.12,18200.0
2011-07-19 12:50:00,34.12,34.14,34.1,34.13,8600.0,34.12,34.14,34.1,34.13,8600.0
2011-07-19 12:55:00,34.13,34.13,34.1,34.11,12200.0,34.13,34.13,34.1,34.11,12200.0
2011-07-19 13:00:00,34.12,34.13,34.1,34.11,12800.0,34.12,34.13,34.1,34.11,12800.0
2011-07-19 13:05:00,34.1,34.11,34.08,34.08,7200.0,34.1,34.11,34.08,34.08,7200.0
2011-07-19 13:10:00,34.08,34.1,34.06,34.1,6600.0,34.08,34.1,34.06,34.1,6600.0
2011-07-19 13:15:00,34.1,34.1,34.06,34.1,14400.0,34.1,34.1,34.06,34.1,14400.0
2011-07-19 13:20:00,34.1,34.1,34.07,34.09,13000.0,34.1,34.1,34.07,34.09,13000.0
2011-07-19 13:25:00,34.09,34.11,34.07,34.11,15200.0,34.09,34.11,34.07,34.11,15200.0
2011-07-19 13:30:00,34.1,34.16,34.09,34.1,21400.0,34.1,34.16,34.09,34.1,21400.0
2011-07-19 13:35:00,34.09,34.19,34.09,34.16,17600.0,34.09,34.19,34.09,34.16,17600.0
2011-07-19 13:40:00,34.16,34.24,34.11,34.24,15000.0,34.16,34.24,34.11,34.24,15000.0
2011-07-19 13:45:00,34.24,34.24,34.16,34.18,10800.0,34.24,34.24,34.16,34.18,10800.0
2011-07-19 13:50:00,34.18,34.23,34.18,34.22,3200.0,34.18,34.23,34.18,34.22,3200.0
2011-07-19 13:55:00,34.22,34.29,34.22,34.27,16200.0,34.22,34.29,34.22,34.27,16200.0
2011-07-19 14:00:00,34.27,34.27,34.23,34.23,9800.0,34.27,34.27,34.23,34.23,9800.0
2011-07-19 14:05:00,34.24,34.28,34.24,34.26,5200.0,34.24,34.28,34.24,34.26,5200.0
2011-07-19 14:10:00,34.26,34.31,34.24,34.28,16800.0,34.26,34.31,34.24,34.28,16800.0
2011-07-19 14:15:00,34.28,34.31,34.28,34.29,12000.0,34.28,34.31,34.28,34.29,12000.0
2011-07-19 14:20:00,34.29,34.32,34.29,34.32,12000.0,34.29,34.32,34.29,34.32,12000.0
2011-07-19 14:25:00,34.32,34.37,34.32,34.37,10200.0,34.32,34.37,34.32,34.37,10200.0
2011-07-19 14:30:00,34.37,34.38,34.34,34.35,12400.0,34.37,34.38,34.34,34.35,12400.0
2011-07-19 14:35:00,34.35,34.36,34.35,34.36,9800.0,34.35,34.36,34.35,34.36,9800.0
2011-07-19 14:40:00,34.37,34.4,34.37,34.38,12000.0,34.37,34.4,34.37,34.38,12000.0
2011-07-19 14:45:00,34.38,34.42,34.38,34.39,12000.0,34.38,34.42,34.38,34.39,12000.0
2011-07-19 14:50:00,34.39,34.42,34.38,34.4,12000.0,34.39,34.42,34.38,34.4,12000.0
2011-07-19 14:55:00,34.4,34.42,34.38,34.42,13400.0,34.4,34.42,34.38,34.42,13400.0
2011-07-19 15:00:00,34.42,34.46,34.42,34.46,22800.0,34.42,34.46,34.42,34.46,22800.0
2011-07-19 15:05:00,34.45,34.48,34.45,34.47,10000.0,34.45,34.48,34.45,34.47,10000.0
2011-07-19 15:10:00,34.47,34.49,34.46,34.49,18800.0,34.47,34.49,34.46,34.49,18800.0
2011-07-19 15:15:00,34.49,34.49,34.43,34.44,16000.0,34.49,34.49,34.43,34.44,16000.0
2011-07-19 15:20:00,34.44,34.44,34.42,34.42,17200.0,34.44,34.44,34.42,34.42,17200.0
2011-07-19 15:25:00,34.43,34.43,34.4,34.42,23800.0,34.43,34.43,34.4,34.42,23800.0
2011-07-19 15:30:00,34.43,34.44,34.41,34.42,26200.0,34.43,34.44,34.41,34.42,26200.0
2011-07-19 15:35:00,34.42,34.48,34.42,34.48,21000.0,34.42,34.48,34.42,34.48,21000.0
2011-07-19 15:40:00,34.47,34.48,34.44,34.46,17400.0,34.47,34.48,34.44,34.46,17400.0
2011-07-19 15:45:00,34.46,34.47,34.45,34.46,19800.0,34.46,34.47,34.45,34.46,19800.0
2011-07-19 15:50:00,34.46,34.46,34.43,34.45,32800.0,34.46,34.46,34.43,34.45,32800.0
2011-07-19 15:55:00,34.43,34.49,34.42,34.49,74000.0,34.43,34.49,34.42,34.49,74000.0
2011-07-20 09:30:00,34.15,34.3,34.05,34.25,135200.0,34.15,34.3,34.05,34.25,135200.0
2011-07-20 09:35:00,34.25,34.29,34.2,34.26,24200.0,34.25,34.29,34.2,34.26,24200.0
2011-07-20 09:40:00,34.26,34.27,34.16,34.21,15000.0,34.26,34.27,34.16,34.21,15000.0
2011-07-20 09:45:00,34.22,34.25,34.2,34.25,19800.0,34.22,34.25,34.2,34.25,19800.0
2011-07-20 09:50:00,34.24,34.29,34.23,34.25,29600.0,34.24,34.29,34.23,34.25,29600.0
2011-07-20 09:55:00,34.26,34.3,34.19,34.3,26200.0,34.26,34.3,34.19,34.3,26200.0
2011-07-20 10:00:00,34.25,34.26,34.17,34.18,30800.0,34.25,34.26,34.17,34.18,30800.0
2011-07-20 10:05:00,34.18,34.18,34.12,34.12,51000.0,34.18,34.18,34.12,34.12,51000.0
2011-07-20 10:10:00,34.1,34.16,34.02,34.04,22400.0,34.1,34.16,34.02,34.04,22400.0
2011-07-20 10:15:00,34.06,34.06,33.91,33.99,29400.0,34.06,34.06,33.91,33.99,29400.0
2011-07-20 10:20:00,33.99,34.06,33.99,34.05,27400.0,33.99,34.06,33.99,34.05,27400.0
2011-07-20 10:25:00,34.02,34.08,34.0,34.08,10400.0,34.02,34.08,34.0,34.08,10400.0
2011-07-20 10:30:00,34.06,34.13,34.04,34.12,13800.0,34.06,34.13,34.04,34.12,13800.0
2011-07-20 10:35:00,34.13,34.15,34.09,34.1,11200.0,34.13,34.15,34.09,34.1,11200.0
2011-07-20 10:40:00,34.1,34.1,34.07,34.1,11800.0,34.1,34.1,34.07,34.1,11800.0
2011-07-20 10:45:00,34.1,34.14,34.05,34.1,21200.0,34.1,34.14,34.05,34.1,21200.0
2011-07-20 10:50:00,34.12,34.15,34.11,34.12,12200.0,34.12,34.15,34.11,34.12,12200.0
2011-07-20 10:55:00,34.12,34.17,34.11,34.16,13000.0,34.12,34.17,34.11,34.16,13000.0
2011-07-20 11:00:00,34.16,34.17,34.1,34.1,19800.0,34.16,34.17,34.1,34.1,19800.0
2011-07-20 11:05:00,34.11,34.13,34.09,34.12,14600.0,34.11,34.13,34.09,34.12,14600.0
2011-07-20 11:10:00,34.13,34.16,34.12,34.13,10600.0,34.13,34.16,34.12,34.13,10600.0
2011-07-20 11:15:00,34.13,34.13,34.1,34.12,7800.0,34.13,34.13,34.1,34.12,7800.0
2011-07-20 11:20:00,34.12,34.16,34.12,34.13,26800.0,34.12,34.16,34.12,34.13,26800.0
2011-07-20 11:25:00,34.13,34.13,34.1,34.1,27000.0,34.13,34.13,34.1,34.1,27000.0
2011-07-20 11:30:00,34.1,34.12,34.09,34.12,10000.0,34.1,34.12,34.09,34.12,10000.0
2011-07-20 11:35:00,34.12,34.13,34.1,34.1,12400.0,34.12,34.13,34.1,34.1,12400.0
2011-07-20 11:40:00,34.1,34.12,34.09,34.1,19400.0,34.1,34.12,34.09,34.1,19400.0
2011-07-20 11:45:00,34.1,34.1,34.04,34.04,15000.0,34.1,34.1,34.04,34.04,15000.0
2011-07-20 11:50:00,34.04,34.05,34.02,34.02,14000.0,34.04,34.05,34.02,34.02,14000.0
2011-07-20 11:55:00,34.03,34.05,34.0,34.01,49200.0,34.03,34.05,34.0,34.01,49200.0
2011-07-20 12:00:00,34.02,34.02,34.01,34.01,5800.0,34.02,34.02,34.01,34.01,5800.0
2011-07-20 12:05:00,34.02,34.04,34.01,34.04,9000.0,34.02,34.04,34.01,34.04,9000.0
2011-07-20 12:10:00,34.04,34.1,34.04,34.09,9800.0,34.04,34.1,34.04,34.09,9800.0
2011-07-20 12:15:00,34.09,34.14,34.09,34.13,20200.0,34.09,34.14,34.09,34.13,20200.0
2011-07-20 12:20:00,34.13,34.16,34.12,34.16,18400.0,34.13,34.16,34.12,34.16,18400.0
2011-07-20 12:25:00,34.16,34.16,34.12,34.12,13400.0,34.16,34.16,34.12,34.12,13400.0
2011-07-20 12:30:00,34.12,34.12,34.09,34.1,13200.0,34.12,34.12,34.09,34.1,13200.0
2011-07-20 12:35:00,34.1,34.1,34.09,34.09,6400.0,34.1,34.1,34.09,34.09,6400.0
2011-07-20 12:40:00,34.09,34.09,34.08,34.09,9000.0,34.09,34.09,34.08,34.09,9000.0
2011-07-20 12:45:00,34.08,34.1,34.07,34.1,21400.0,34.08,34.1,34.07,34.1,21400.0
2011-07-20 12:50:00,34.1,34.13,34.1,34.13,8200.0,34.1,34.13,34.1,34.13,8200.0
2011-07-20 12:55:00,34.13,34.13,34.1,34.12,8400.0,34.13,34.13,34.1,34.12,8400.0
2011-07-20 13:00:00,34.12,34.19,34.11,34.15,55600.0,34.12,34.19,34.11,34.15,55600.0
2011-07-20 13:05:00,34.16,34.16,34.12,34.12,12800.0,34.16,34.16,34.12,34.12,12800.0
2011-07-20 13:10:00,34.13,34.13,34.12,34.12,4600.0,34.13,34.13,34.12,34.12,4600.0
2011-07-20 13:15:00,34.13,34.17,34.13,34.17,7800.0,34.13,34.17,34.13,34.17,7800.0
2011-07-20 13:20:00,34.16,34.17,34.13,34.13,25600.0,34.16,34.17,34.13,34.13,25600.0
2011-07-20 13:25:00,34.14,34.16,34.13,34.16,21800.0,34.14,34.16,34.13,34.16,21800.0
2011-07-20 13:30:00,34.16,34.18,34.16,34.16,13000.0,34.16,34.18,34.16,34.16,13000.0
2011-07-20 13:35:00,34.16,34.22,34.16,34.22,13600.0,34.16,34.22,34.16,34.22,13600.0
2011-07-20 13:40:00,34.21,34.21,34.16,34.19,16800.0,34.21,34.21,34.16,34.19,16800.0
2011-07-20 13:45:00,34.17,34.18,34.16,34.16,12200.0,34.17,34.18,34.16,34.16,12200.0
2011-07-20 13:50:00,34.16,34.22,34.16,34.21,7400.0,34.16,34.22,34.16,34.21,7400.0
2011-07-20 13:55:00,34.22,34.24,34.2,34.21,12200.0,34.22,34.24,34.2,34.21,12200.0
2011-07-20 14:00:00,34.2,34.23,34.2,34.23,20200.0,34.2,34.23,34.2,34.23,20200.0
2011-07-20 14:05:00,34.23,34.24,34.2,34.24,14200.0,34.23,34.24,34.2,34.24,14200.0
2011-07-20 14:10:00,34.24,34.27,34.24,34.26,11600.0,34.24,34.27,34.24,34.26,11600.0
2011-07-20 14:15:00,34.26,34.3,34.26,34.29,7000.0,34.26,34.3,34.26,34.29,7000.0
2011-07-20 14:20:00,34.3,34.35,34.3,34.33,15800.0,34.3,34.35,34.3,34.33,15800.0
2011-07-20 14:25:00,34.32,34.38,34.32,34.38,11600.0,34.32,34.38,34.32,34.38,11600.0
2011-07-20 14:30:00,34.38,34.38,34.31,34.31,13200.0,34.38,34.38,34.31,34.31,13200.0
2011-07-20 14:35:00,34.31,34.34,34.31,34.31,10800.0,34.31,34.34,34.31,34.31,10800.0
2011-07-20 14:40:00,34.31,34.34,34.31,34.33,6400.0,34.31,34.34,34.31,34.33,6400.0
2011-07-20 14:45:00,34.33,34.33,34.24,34.25,47200.0,34.33,34.33,34.24,34.25,47200.0
2011-07-20 14:50:00,34.25,34.28,34.24,34.27,19000.0,34.25,34.28,34.24,34.27,19000.0
2011-07-20 14:55:00,34.27,34.29,34.27,34.29,11800.0,34.27,34.29,34.27,34.29,11800.0
2011-07-20 15:00:00,34.3,34.3,34.27,34.28,10800.0,34.3,34.3,34.27,34.28,10800.0
2011-07-20 15:05:00,34.28,34.32,34.27,34.32,7600.0,34.28,34.32,34.27,34.32,7600.0
2011-07-20 15:10:00,34.32,34.35,34.32,34.34,14600.0,34.32,34.35,34.32,34.34,14600.0
2011-07-20 15:15:00,34.34,34.35,34.32,34.32,13000.0,34.34,34.35,34.32,34.32,13000.0
2011-07-20 15:20:00,34.31,34.32,34.25,34.26,34800.0,34.31,34.32,34.25,34.26,34800.0
2011-07-20 15:25:00,34.27,34.27,34.25,34.26,27000.0,34.27,34.27,34.25,34.26,27000.0
2011-07-20 15:30:00,34.25,34.27,34.25,34.27,20000.0,34.25,34.27,34.25,34.27,20000.0
2011-07-20 15:35:00,34.27,34.3,34.27,34.3,11000.0,34.27,34.3,34.27,34.3,11000.0
2011-07-20 15:40:00,34.3,34.3,34.27,34.27,45600.0,34.3,34.3,34.27,34.27,45600.0
2011-07-20 15:45:00,34.27,34.27,34.24,34.24,47800.0,34.27,34.27,34.24,34.24,47800.0
2011-07-20 15:50:00,34.24,34.29,34.24,34.29,50200.0,34.24,34.29,34.24,34.29,50200.0
2011-07-20 15:55:00,34.29,34.3,34.26,34.26,82000.0,34.29,34.3,34.26,34.26,82000.0
2011-07-21 09:30:00,34.35,34.46,34.35,34.37,20800.0,34.35,34.46,34.35,34.37,20800.0
2011-07-21 09:35:00,34.37,34.48,34.3,34.43,11800.0,34.37,34.48,34.3,34.43,11800.0
2011-07-21 09:40:00,34.43,34.57,34.41,34.57,10200.0,34.43,34.57,34.41,34.57,10200.0
2011-07-21 09:45:00,34.57,34.6,34.51,34.59,19800.0,34.57,34.6,34.51,34.59,19800.0
2011-07-21 09:50:00,34.58,34.62,34.45,34.46,33200.0,34.58,34.62,34.45,34.46,33200.0
2011-07-21 09:55:00,34.46,34.47,34.41,34.44,16400.0,34.46,34.47,34.41,34.44,16400.0
2011-07-21 10:00:00,34.42,34.58,34.4,34.58,20600.0,34.42,34.58,34.4,34.58,20600.0
2011-07-21 10:05:00,34.6,34.65,34.58,34.62,11400.0,34.6,34.65,34.58,34.62,11400.0
2011-07-21 10:10:00,34.6,34.71,34.6,34.67,11200.0,34.6,34.71,34.6,34.67,11200.0
2011-07-21 10:15:00,34.66,34.66,34.6,34.66,9600.0,34.66,34.66,34.6,34.66,9600.0
2011-07-21 10:20:00,34.67,34.74,34.67,34.72,6200.0,34.67,34.74,34.67,34.72,6200.0
2011-07-21 10:25:00,34.73,34.82,34.73,34.82,10200.0,34.73,34.82,34.73,34.82,10200.0
2011-07-21 10:30:00,34.81,34.82,34.73,34.74,12200.0,34.81,34.82,34.73,34.74,12200.0
2011-07-21 10:35:00,34.75,34.77,34.74,34.76,14000.0,34.75,34.77,34.74,34.76,14000.0
2011-07-21 10:40:00,34.77,34.84,34.76,34.77,9000.0,34.77,34.84,34.76,34.77,9000.0
2011-07-21 10:45:00,34.77,34.78,34.74,34.76,8600.0,34.77,34.78,34.74,34.76,8600.0
2011-07-21 10:50:00,34.77,34.79,34.75,34.75,9600.0,34.77,34.79,34.75,34.75,9600.0
2011-07-21 10:55:00,34.75,34.79,34.73,34.78,5600.0,34.75,34.79,34.73,34.78,5600.0
2011-07-21 11:00:00,34.79,34.8,34.78,34.8,17800.0,34.79,34.8,34.78,34.8,17800.0
2011-07-21 11:05:00,34.79,34.79,34.74,34.75,10800.0,34.79,34.79,34.74,34.75,10800.0
2011-07-21 11:10:00,34.76,34.78,34.76,34.76,9800.0,34.76,34.78,34.76,34.76,9800.0
2011-07-21 11:15:00,34.77,34.77,34.74,34.74,11400.0,34.77,34.77,34.74,34.74,11400.0
2011-07-21 11:20:00,34.73,34.76,34.71,34.76,7400.0,34.73,34.76,34.71,34.76,7400.0
2011-07-21 11:25:00,34.75,34.75,34.63,34.65,11600.0,34.75,34.75,34.63,34.65,11600.0
2011-07-21 11:30:00,34.63,34.66,34.6,34.65,8600.0,34.63,34.66,34.6,34.65,8600.0
2011-07-21 11:35:00,34.65,34.66,34.64,34.64,2800.0,34.65,34.66,34.64,34.64,2800.0
2011-07-21 11:40:00,34.65,34.65,34.54,34.54,17000.0,34.65,34.65,34.54,34.54,17000.0
2011-07-21 11:45:00,34.55,34.56,34.49,34.49,6000.0,34.55,34.56,34.49,34.49,6000.0
2011-07-21 11:50:00,34.51,34.53,34.48,34.53,6600.0,34.51,34.53,34.48,34.53,6600.0
2011-07-21 11:55:00,34.52,34.56,34.51,34.51,8400.0,34.52,34.56,34.51,34.51,8400.0
2011-07-21 12:00:00,34.51,34.53,34.5,34.52,5400.0,34.51,34.53,34.5,34.52,5400.0
2011-07-21 12:05:00,34.52,34.52,34.48,34.49,5400.0,34.52,34.52,34.48,34.49,5400.0
2011-07-21 12:10:00,34.47,34.49,34.46,34.49,5200.0,34.47,34.49,34.46,34.49,5200.0
2011-07-21 12:15:00,34.48,34.48,34.41,34.43,5200.0,34.48,34.48,34.41,34.43,5200.0
2011-07-21 12:20:00,34.42,34.43,34.41,34.43,3600.0,34.42,34.43,34.41,34.43,3600.0
2011-07-21 12:25:00,34.43,34.46,34.41,34.46,3800.0,34.43,34.46,34.41,34.46,3800.0
2011-07-21 12:30:00,34.44,34.46,34.44,34.45,8800.0,34.44,34.46,34.44,34.45,8800.0
2011-07-21 12:35:00,34.44,34.48,34.42,34.46,11200.0,34.44,34.48,34.42,34.46,11200.0
2011-07-21 12:40:00,34.46,34.58,34.46,34.58,10800.0,34.46,34.58,34.46,34.58,10800.0
2011-07-21 12:45:00,34.58,34.59,34.55,34.58,8400.0,34.58,34.59,34.55,34.58,8400.0
2011-07-21 12:50:00,34.57,34.57,34.49,34.49,19400.0,34.57,34.57,34.49,34.49,19400.0
2011-07-21 12:55:00,34.49,34.51,34.48,34.51,12600.0,34.49,34.51,34.48,34.51,12600.0
2011-07-21 13:00:00,34.51,34.52,34.49,34.52,8600.0,34.51,34.52,34.49,34.52,8600.0
2011-07-21 13:05:00,34.52,34.53,34.48,34.49,8600.0,34.52,34.53,34.48,34.49,8600.0
2011-07-21 13:10:00,34.49,34.49,34.47,34.48,7600.0,34.49,34.49,34.47,34.48,7600.0
2011-07-21 13:15:00,34.49,34.5,34.48,34.5,16200.0,34.49,34.5,34.48,34.5,16200.0
2011-07-21 13:20:00,34.5,34.5,34.48,34.49,8000.0,34.5,34.5,34.48,34.49,8000.0
2011-07-21 13:25:00,34.48,34.52,34.47,34.52,8600.0,34.48,34.52,34.47,34.52,8600.0
2011-07-21 13:30:00,34.52,34.52,34.46,34.46,4200.0,34.52,34.52,34.46,34.46,4200.0
2011-07-21 13:35:00,34.46,34.48,34.45,34.48,5600.0,34.46,34.48,34.45,34.48,5600.0
2011-07-21 13:40:00,34.49,34.49,34.43,34.43,8400.0,34.49,34.49,34.43,34.43,8400.0
2011-07-21 13:45:00,34.43,34.43,34.41,34.42,5800.0,34.43,34.43,34.41,34.42,5800.0
2011-07-21 13:50:00,34.41,34.43,34.4,34.42,17800.0,34.41,34.43,34.4,34.42,17800.0
2011-07-21 13:55:00,34.42,34.44,34.41,34.44,12000.0,34.42,34.44,34.41,34.44,12000.0
2011-07-21 14:00:00,34.43,34.46,34.42,34.42,6800.0,34.43,34.46,34.42,34.42,6800.0
2011-07-21 14:05:00,34.43,34.43,34.4,34.41,17200.0,34.43,34.43,34.4,34.41,17200.0
2011-07-21 14:10:00,34.4,34.4,34.37,34.38,11200.0,34.4,34.4,34.37,34.38,11200.0
2011-07-21 14:15:00,34.38,34.41,34.34,34.37,9400.0,34.38,34.41,34.34,34.37,9400.0
2011-07-21 14:20:00,34.35,34.38,34.35,34.35,6000.0,34.35,34.38,34.35,34.35,6000.0
2011-07-21 14:25:00,34.35,34.4,34.35,34.4,6600.0,34.35,34.4,34.35,34.4,6600.0
2011-07-21 14:30:00,34.39,34.42,34.38,34.42,6200.0,34.39,34.42,34.38,34.42,6200.0
2011-07-21 14:35:00,34.42,34.44,34.41,34.44,9800.0,34.42,34.44,34.41,34.44,9800.0
2011-07-21 14:40:00,34.44,34.46,34.44,34.45,19000.0,34.44,34.46,34.44,34.45,19000.0
2011-07-21 14:45:00,34.44,34.46,34.42,34.44,7600.0,34.44,34.46,34.42,34.44,7600.0
2011-07-21 14:50:00,34.43,34.44,34.39,34.42,14400.0,34.43,34.44,34.39,34.42,14400.0
2011-07-21 14:55:00,34.42,34.43,34.41,34.41,7400.0,34.42,34.43,34.41,34.41,7400.0
2011-07-21 15:00:00,34.42,34.45,34.38,34.4,19600.0,34.42,34.45,34.38,34.4,19600.0
2011-07-21 15:05:00,34.41,34.44,34.38,34.41,10800.0,34.41,34.44,34.38,34.41,10800.0
2011-07-21 15:10:00,34.4,34.41,34.38,34.38,13200.0,34.4,34.41,34.38,34.38,13200.0
2011-07-21 15:15:00,34.39,34.43,34.39,34.42,12600.0,34.39,34.43,34.39,34.42,12600.0
2011-07-21 15:20:00,34.41,34.45,34.39,34.43,17000.0,34.41,34.45,34.39,34.43,17000.0
2011-07-21 15:25:00,34.43,34.43,34.37,34.38,27200.0,34.43,34.43,34.37,34.38,27200.0
2011-07-21 15:30:00,34.38,34.38,34.35,34.37,16400.0,34.38,34.38,34.35,34.37,16400.0
2011-07-21 15:35:00,34.36,34.37,34.32,34.35,20800.0,34.36,34.37,34.32,34.35,20800.0
2011-07-21 15:40:00,34.35,34.37,34.35,34.37,11000.0,34.35,34.37,34.35,34.37,11000.0
2011-07-21 15:45:00,34.37,34.39,34.34,34.35,28400.0,34.37,34.39,34.34,34.35,28400.0
2011-07-21 15:50:00,34.35,34.38,34.33,34.33,34000.0,34.35,34.38,34.33,34.33,34000.0
2011-07-21 15:55:00,34.33,34.37,34.32,34.35,76400.0,34.33,34.37,34.32,34.35,76400.0
2011-07-22 09:30:00,34.73,34.73,34.54,34.57,93600.0,34.73,34.73,34.54,34.57,93600.0
2011-07-22 09:35:00,34.55,34.63,34.54,34.57,32400.0,34.55,34.63,34.54,34.57,32400.0
2011-07-22 09:40:00,34.57,34.6,34.56,34.57,11400.0,34.57,34.6,34.56,34.57,11400.0
2011-07-22 09:45:00,34.57,34.58,34.55,34.57,7800.0,34.57,34.58,34.55,34.57,7800.0
2011-07-22 09:50:00,34.58,34.59,34.46,34.48,25000.0,34.58,34.59,34.46,34.48,25000.0
2011-07-22 09:55:00,34.48,34.52,34.46,34.47,10000.0,34.48,34.52,34.46,34.47,10000.0
2011-07-22 10:00:00,34.46,34.48,34.44,34.48,10400.0,34.46,34.48,34.44,34.48,10400.0
2011-07-22 10:05:00,34.5,34.51,34.45,34.45,16200.0,34.5,34.51,34.45,34.45,16200.0
2011-07-22 10:10:00,34.43,34.46,34.43,34.46,7000.0,34.43,34.46,34.43,34.46,7000.0
2011-07-22 10:15:00,34.45,34.46,34.35,34.41,13600.0,34.45,34.46,34.35,34.41,13600.0
2011-07-22 10:20:00,34.41,34.41,34.3,34.34,8800.0,34.41,34.41,34.3,34.34,8800.0
2011-07-22 10:25:00,34.35,34.43,34.35,34.43,27000.0,34.35,34.43,34.35,34.43,27000.0
2011-07-22 10:30:00,34.43,34.46,34.43,34.46,6600.0,34.43,34.46,34.43,34.46,6600.0
2011-07-22 10:35:00,34.46,34.48,34.45,34.46,7800.0,34.46,34.48,34.45,34.46,7800.0
2011-07-22 10:40:00,34.47,34.49,34.46,34.48,11800.0,34.47,34.49,34.46,34.48,11800.0
2011-07-22 10:45:00,34.48,34.51,34.48,34.49,15600.0,34.48,34.51,34.48,34.49,15600.0
2011-07-22 10:50:00,34.49,34.49,34.45,34.45,6400.0,34.49,34.49,34.45,34.45,6400.0
2011-07-22 10:55:00,34.46,34.52,34.46,34.51,20800.0,34.46,34.52,34.46,34.51,20800.0
2011-07-22 11:00:00,34.51,34.51,34.49,34.49,18200.0,34.51,34.51,34.49,34.49,18200.0
2011-07-22 11:05:00,34.49,34.49,34.38,34.39,48000.0,34.49,34.49,34.38,34.39,48000.0
2011-07-22 11:10:00,34.4,34.43,34.39,34.41,10400.0,34.4,34.43,34.39,34.41,10400.0
2011-07-22 11:15:00,34.42,34.46,34.41,34.46,6400.0,34.42,34.46,34.41,34.46,6400.0
2011-07-22 11:20:00,34.46,34.46,34.41,34.45,14000.0,34.46,34.46,34.41,34.45,14000.0
2011-07-22 11:25:00,34.45,34.45,34.42,34.44,4800.0,34.45,34.45,34.42,34.44,4800.0
2011-07-22 11:30:00,34.44,34.46,34.44,34.45,4800.0,34.44,34.46,34.44,34.45,4800.0
2011-07-22 11:35:00,34.45,34.45,34.38,34.44,15600.0,34.45,34.45,34.38,34.44,15600.0
2011-07-22 11:40:00,34.44,34.46,34.42,34.45,8400.0,34.44,34.46,34.42,34.45,8400.0
2011-07-22 11:45:00,34.45,34.46,34.42,34.42,4800.0,34.45,34.46,34.42,34.42,4800.0
2011-07-22 11:50:00,34.41,34.42,34.38,34.38,12400.0,34.41,34.42,34.38,34.38,12400.0
2011-07-22 11:55:00,34.38,34.4,34.36,34.36,7000.0,34.38,34.4,34.36,34.36,7000.0
2011-07-22 12:00:00,34.36,34.37,34.34,34.34,4000.0,34.36,34.37,34.34,34.34,4000.0
2011-07-22 12:05:00,34.34,34.37,34.33,34.36,9400.0,34.34,34.37,34.33,34.36,9400.0
2011-07-22 12:10:00,34.37,34.38,34.35,34.37,5200.0,34.37,34.38,34.35,34.37,5200.0
2011-07-22 12:15:00,34.38,34.4,34.36,34.37,3600.0,34.38,34.4,34.36,34.37,3600.0
2011-07-22 12:20:00,34.38,34.38,34.34,34.34,14400.0,34.38,34.38,34.34,34.34,14400.0
2011-07-22 12:25:00,34.33,34.36,34.32,34.35,13200.0,34.33,34.36,34.32,34.35,13200.0
2011-07-22 12:30:00,34.35,34.37,34.34,34.36,32400.0,34.35,34.37,34.34,34.36,32400.0
2011-07-22 12:35:00,34.36,34.36,34.35,34.36,13800.0,34.36,34.36,34.35,34.36,13800.0
2011-07-22 12:40:00,34.35,34.38,34.35,34.37,12400.0,34.35,34.38,34.35,34.37,12400.0
2011-07-22 12:45:00,34.38,34.38,34.36,34.36,7200.0,34.38,34.38,34.36,34.36,7200.0
2011-07-22 12:50:00,34.37,34.38,34.35,34.37,5800.0,34.37,34.38,34.35,34.37,5800.0
2011-07-22 12:55:00,34.36,34.41,34.36,34.38,8600.0,34.36,34.41,34.36,34.38,8600.0
2011-07-22 13:00:00,34.4,34.4,34.37,34.38,10200.0,34.4,34.4,34.37,34.38,10200.0
2011-07-22 13:05:00,34.37,34.38,34.37,34.37,5000.0,34.37,34.38,34.37,34.37,5000.0
2011-07-22 13:10:00,34.38,34.38,34.36,34.37,8000.0,34.38,34.38,34.36,34.37,8000.0
2011-07-22 13:15:00,34.37,34.38,34.37,34.38,4000.0,34.37,34.38,34.37,34.38,4000.0
2011-07-22 13:20:00,34.38,34.38,34.37,34.37,7600.0,34.38,34.38,34.37,34.37,7600.0
2011-07-22 13:25:00,34.37,34.37,34.34,34.36,6800.0,34.37,34.37,34.34,34.36,6800.0
2011-07-22 13:30:00,34.36,34.4,34.35,34.38,6600.0,34.36,34.4,34.35,34.38,6600.0
2011-07-22 13:35:00,34.38,34.38,34.36,34.36,3600.0,34.38,34.38,34.36,34.36,3600.0
2011-07-22 13:40:00,34.35,34.37,34.35,34.36,4800.0,34.35,34.37,34.35,34.36,4800.0
2011-07-22 13:45:00,34.37,34.38,34.34,34.35,5400.0,34.37,34.38,34.34,34.35,5400.0
2011-07-22 13:50:00,34.36,34.37,34.35,34.37,3400.0,34.36,34.37,34.35,34.37,3400.0
2011-07-22 13:55:00,34.37,34.4,34.37,34.38,10400.0,34.37,34.4,34.37,34.38,10400.0
2011-07-22 14:00:00,34.4,34.4,34.36,34.37,16000.0,34.4,34.4,34.36,34.37,16000.0
2011-07-22 14:05:00,34.36,34.38,34.33,34.38,6400.0,34.36,34.38,34.33,34.38,6400.0
2011-07-22 14:10:00,34.38,34.4,34.38,34.39,3600.0,34.38,34.4,34.38,34.39,3600.0
2011-07-22 14:15:00,34.39,34.4,34.35,34.4,39400.0,34.39,34.4,34.35,34.4,39400.0
2011-07-22 14:20:00,34.4,34.47,34.4,34.45,55800.0,34.4,34.47,34.4,34.45,55800.0
2011-07-22 14:25:00,34.45,34.46,34.4,34.41,22800.0,34.45,34.46,34.4,34.41,22800.0
2011-07-22 14:30:00,34.42,34.43,34.38,34.41,16600.0,34.42,34.43,34.38,34.41,16600.0
2011-07-22 14:35:00,34.42,34.43,34.4,34.42,8200.0,34.42,34.43,34.4,34.42,8200.0
2011-07-22 14:40:00,34.43,34.46,34.43,34.45,7400.0,34.43,34.46,34.43,34.45,7400.0
2011-07-22 14:45:00,34.45,34.45,34.43,34.43,3400.0,34.45,34.45,34.43,34.43,3400.0
2011-07-22 14:50:00,34.43,34.44,34.42,34.43,15600.0,34.43,34.44,34.42,34.43,15600.0
2011-07-22 14:55:00,34.42,34.44,34.42,34.42,9200.0,34.42,34.44,34.42,34.42,9200.0
2011-07-22 15:00:00,34.42,34.44,34.42,34.43,9400.0,34.42,34.44,34.42,34.43,9400.0
2011-07-22 15:05:00,34.43,34.44,34.42,34.43,8200.0,34.43,34.44,34.42,34.43,8200.0
2011-07-22 15:10:00,34.43,34.43,34.41,34.41,8400.0,34.43,34.43,34.41,34.41,8400.0
2011-07-22 15:15:00,34.42,34.43,34.42,34.43,7600.0,34.42,34.43,34.42,34.43,7600.0
2011-07-22 15:20:00,34.43,34.44,34.4,34.41,14800.0,34.43,34.44,34.4,34.41,14800.0
2011-07-22 15:25:00,34.41,34.41,34.38,34.39,10800.0,34.41,34.41,34.38,34.39,10800.0
2011-07-22 15:30:00,34.38,34.4,34.37,34.37,9800.0,34.38,34.4,34.37,34.37,9800.0
2011-07-22 15:35:00,34.37,34.38,34.35,34.38,9200.0,34.37,34.38,34.35,34.38,9200.0
2011-07-22 15:40:00,34.38,34.38,34.35,34.37,13800.0,34.38,34.38,34.35,34.37,13800.0
2011-07-22 15:45:00,34.38,34.41,34.38,34.4,19000.0,34.38,34.41,34.38,34.4,19000.0
2011-07-22 15:50:00,34.4,34.42,34.35,34.35,49800.0,34.4,34.42,34.35,34.35,49800.0
2011-07-22 15:55:00,34.35,34.41,34.35,34.39,46600.0,34.35,34.41,34.35,34.39,46600.0
2011-07-25 09:30:00,34.13,34.19,33.94,34.13,52000.0,34.13,34.19,33.94,34.13,52000.0
2011-07-25 09:35:00,34.12,34.13,34.09,34.11,25800.0,34.12,34.13,34.09,34.11,25800.0
2011-07-25 09:40:00,34.12,34.12,34.04,34.07,14200.0,34.12,34.12,34.04,34.07,14200.0
2011-07-25 09:45:00,34.09,34.17,34.09,34.12,8200.0,34.09,34.17,34.09,34.12,8200.0
2011-07-25 09:50:00,34.11,34.16,34.1,34.13,12400.0,34.11,34.16,34.1,34.13,12400.0
2011-07-25 09:55:00,34.13,34.22,34.12,34.21,17600.0,34.13,34.22,34.12,34.21,17600.0
2011-07-25 10:00:00,34.19,34.21,34.18,34.2,12800.0,34.19,34.21,34.18,34.2,12800.0
2011-07-25 10:05:00,34.2,34.29,34.17,34.27,14400.0,34.2,34.29,34.17,34.27,14400.0
2011-07-25 10:10:00,34.24,34.24,34.18,34.2,18200.0,34.24,34.24,34.18,34.2,18200.0
2011-07-25 10:15:00,34.19,34.2,34.17,34.19,10800.0,34.19,34.2,34.17,34.19,10800.0
2011-07-25 10:20:00,34.18,34.2,34.13,34.17,25200.0,34.18,34.2,34.13,34.17,25200.0
2011-07-25 10:25:00,34.18,34.21,34.17,34.19,16800.0,34.18,34.21,34.17,34.19,16800.0
2011-07-25 10:30:00,34.2,34.2,34.16,34.18,17200.0,34.2,34.2,34.16,34.18,17200.0
2011-07-25 10:35:00,34.16,34.19,34.12,34.12,27400.0,34.16,34.19,34.12,34.12,27400.0
2011-07-25 10:40:00,34.12,34.15,34.12,34.13,21800.0,34.12,34.15,34.12,34.13,21800.0
2011-07-25 10:45:00,34.12,34.14,34.08,34.1,12200.0,34.12,34.14,34.08,34.1,12200.0
2011-07-25 10:50:00,34.1,34.1,34.05,34.05,15400.0,34.1,34.1,34.05,34.05,15400.0
2011-07-25 10:55:00,34.05,34.09,34.02,34.08,33000.0,34.05,34.09,34.02,34.08,33000.0
2011-07-25 11:00:00,34.08,34.1,34.06,34.1,13000.0,34.08,34.1,34.06,34.1,13000.0
2011-07-25 11:05:00,34.1,34.1,34.08,34.09,11000.0,34.1,34.1,34.08,34.09,11000.0
2011-07-25 11:10:00,34.08,34.08,34.04,34.04,6600.0,34.08,34.08,34.04,34.04,6600.0
2011-07-25 11:15:00,34.04,34.05,34.03,34.03,15200.0,34.04,34.05,34.03,34.03,15200.0
2011-07-25 11:20:00,34.03,34.04,34.02,34.04,14600.0,34.03,34.04,34.02,34.04,14600.0
2011-07-25 11:25:00,34.04,34.07,34.03,34.05,37000.0,34.04,34.07,34.03,34.05,37000.0
2011-07-25 11:30:00,34.09,34.1,34.06,34.09,11400.0,34.09,34.1,34.06,34.09,11400.0
2011-07-25 11:35:00,34.09,34.1,34.08,34.1,9600.0,34.09,34.1,34.08,34.1,9600.0
2011-07-25 11:40:00,34.1,34.1,34.06,34.09,11400.0,34.1,34.1,34.06,34.09,11400.0
2011-07-25 11:45:00,34.1,34.1,34.07,34.09,11000.0,34.1,34.1,34.07,34.09,11000.0
2011-07-25 11:50:00,34.09,34.1,34.07,34.1,16600.0,34.09,34.1,34.07,34.1,16600.0
2011-07-25 11:55:00,34.1,34.1,34.09,34.1,11000.0,34.1,34.1,34.09,34.1,11000.0
2011-07-25 12:00:00,34.1,34.1,34.07,34.07,6800.0,34.1,34.1,34.07,34.07,6800.0
2011-07-25 12:05:00,34.06,34.08,34.05,34.07,10000.0,34.06,34.08,34.05,34.07,10000.0
2011-07-25 12:10:00,34.07,34.08,34.05,34.05,4600.0,34.07,34.08,34.05,34.05,4600.0
2011-07-25 12:15:00,34.05,34.06,34.03,34.04,6000.0,34.05,34.06,34.03,34.04,6000.0
2011-07-25 12:20:00,34.04,34.04,34.03,34.03,5200.0,34.04,34.04,34.03,34.03,5200.0
2011-07-25 12:25:00,34.04,34.04,34.02,34.02,8600.0,34.04,34.04,34.02,34.02,8600.0
2011-07-25 12:30:00,34.04,34.06,34.03,34.04,5400.0,34.04,34.06,34.03,34.04,5400.0
2011-07-25 12:35:00,34.05,34.05,34.02,34.02,10600.0,34.05,34.05,34.02,34.02,10600.0
2011-07-25 12:40:00,34.02,34.04,34.02,34.04,7400.0,34.02,34.04,34.02,34.04,7400.0
2011-07-25 12:45:00,34.04,34.05,34.02,34.03,7200.0,34.04,34.05,34.02,34.03,7200.0
2011-07-25 12:50:00,34.02,34.03,34.02,34.03,7400.0,34.02,34.03,34.02,34.03,7400.0
2011-07-25 12:55:00,34.03,34.04,34.02,34.03,4600.0,34.03,34.04,34.02,34.03,4600.0
2011-07-25 13:00:00,34.04,34.04,34.02,34.04,8600.0,34.04,34.04,34.02,34.04,8600.0
2011-07-25 13:05:00,34.03,34.04,34.02,34.02,5400.0,34.03,34.04,34.02,34.02,5400.0
2011-07-25 13:10:00,34.02,34.02,34.01,34.02,8800.0,34.02,34.02,34.01,34.02,8800.0
2011-07-25 13:15:00,34.02,34.03,34.02,34.02,9800.0,34.02,34.03,34.02,34.02,9800.0
2011-07-25 13:20:00,34.02,34.02,34.02,34.02,5800.0,34.02,34.02,34.02,34.02,5800.0
2011-07-25 13:25:00,34.02,34.02,34.01,34.02,5600.0,34.02,34.02,34.01,34.02,5600.0
2011-07-25 13:30:00,34.02,34.04,34.02,34.02,7600.0,34.02,34.04,34.02,34.02,7600.0
2011-07-25 13:35:00,34.03,34.03,34.0,34.0,6200.0,34.03,34.03,34.0,34.0,6200.0
2011-07-25 13:40:00,34.01,34.02,33.98,33.99,8000.0,34.01,34.02,33.98,33.99,8000.0
2011-07-25 13:45:00,33.99,34.0,33.98,34.0,10200.0,33.99,34.0,33.98,34.0,10200.0
2011-07-25 13:50:00,34.01,34.01,33.98,33.98,9200.0,34.01,34.01,33.98,33.98,9200.0
2011-07-25 13:55:00,33.99,33.99,33.96,33.96,11400.0,33.99,33.99,33.96,33.96,11400.0
2011-07-25 14:00:00,33.96,33.99,33.96,33.99,14400.0,33.96,33.99,33.96,33.99,14400.0
2011-07-25 14:05:00,33.99,34.0,33.99,34.0,6400.0,33.99,34.0,33.99,34.0,6400.0
2011-07-25 14:10:00,34.0,34.01,34.0,34.0,7400.0,34.0,34.01,34.0,34.0,7400.0
2011-07-25 14:15:00,34.0,34.01,33.99,34.0,13200.0,34.0,34.01,33.99,34.0,13200.0
2011-07-25 14:20:00,34.01,34.01,33.99,33.99,8200.0,34.01,34.01,33.99,33.99,8200.0
2011-07-25 14:25:00,33.99,33.99,33.98,33.98,6200.0,33.99,33.99,33.98,33.98,6200.0
2011-07-25 14:30:00,33.99,33.99,33.93,33.93,25200.0,33.99,33.99,33.93,33.93,25200.0
2011-07-25 14:35:00,33.92,33.93,33.87,33.87,35200.0,33.92,33.93,33.87,33.87,35200.0
2011-07-25 14:40:00,33.86,33.89,33.84,33.89,42200.0,33.86,33.89,33.84,33.89,42200.0
2011-07-25 14:45:00,33.88,33.91,33.85,33.87,28000.0,33.88,33.91,33.85,33.87,28000.0
2011-07-25 14:50:00,33.87,33.87,33.84,33.85,14800.0,33.87,33.87,33.84,33.85,14800.0
2011-07-25 14:55:00,33.85,33.88,33.83,33.84,36800.0,33.85,33.88,33.83,33.84,36800.0
2011-07-25 15:00:00,33.84,33.85,33.82,33.83,16000.0,33.84,33.85,33.82,33.83,16000.0
2011-07-25 15:05:00,33.83,33.84,33.79,33.8,34000.0,33.83,33.84,33.79,33.8,34000.0
2011-07-25 15:10:00,33.8,33.83,33.79,33.81,22800.0,33.8,33.83,33.79,33.81,22800.0
2011-07-25 15:15:00,33.81,33.87,33.8,33.85,32200.0,33.81,33.87,33.8,33.85,32200.0
2011-07-25 15:20:00,33.85,33.85,33.82,33.83,20400.0,33.85,33.85,33.82,33.83,20400.0
2011-07-25 15:25:00,33.83,33.84,33.8,33.84,25400.0,33.83,33.84,33.8,33.84,25400.0
2011-07-25 15:30:00,33.84,33.85,33.8,33.85,36800.0,33.84,33.85,33.8,33.85,36800.0
2011-07-25 15:35:00,33.85,33.85,33.81,33.83,42600.0,33.85,33.85,33.81,33.83,42600.0
2011-07-25 15:40:00,33.83,33.83,33.78,33.79,45600.0,33.83,33.83,33.78,33.79,45600.0
2011-07-25 15:45:00,33.79,33.8,33.72,33.75,62800.0,33.79,33.8,33.72,33.75,62800.0
2011-07-25 15:50:00,33.74,33.76,33.71,33.74,84400.0,33.74,33.76,33.71,33.74,84400.0
2011-07-25 15:55:00,33.73,33.74,33.7,33.73,104000.0,33.73,33.74,33.7,33.73,104000.0
2011-07-26 09:30:00,33.71,33.87,33.71,33.74,29000.0,33.71,33.87,33.71,33.74,29000.0
2011-07-26 09:35:00,33.74,33.8,33.67,33.79,49800.0,33.74,33.8,33.67,33.79,49800.0
2011-07-26 09:40:00,33.79,33.95,33.79,33.84,30600.0,33.79,33.95,33.79,33.84,30600.0
2011-07-26 09:45:00,33.84,33.84,33.77,33.79,24000.0,33.84,33.84,33.77,33.79,24000.0
2011-07-26 09:50:00,33.79,33.82,33.73,33.74,14600.0,33.79,33.82,33.73,33.74,14600.0
2011-07-26 09:55:00,33.74,33.76,33.65,33.66,23000.0,33.74,33.76,33.65,33.66,23000.0
2011-07-26 10:00:00,33.69,33.73,33.63,33.65,19800.0,33.69,33.73,33.63,33.65,19800.0
2011-07-26 10:05:00,33.63,33.65,33.52,33.52,110400.0,33.63,33.65,33.52,33.52,110400.0
2011-07-26 10:10:00,33.52,33.62,33.52,33.59,13600.0,33.52,33.62,33.52,33.59,13600.0
2011-07-26 10:15:00,33.62,33.64,33.6,33.62,12200.0,33.62,33.64,33.6,33.62,12200.0
2011-07-26 10:20:00,33.62,33.63,33.58,33.6,40400.0,33.62,33.63,33.58,33.6,40400.0
2011-07-26 10:25:00,33.6,33.62,33.56,33.62,15200.0,33.6,33.62,33.56,33.62,15200.0
2011-07-26 10:30:00,33.62,33.62,33.6,33.61,10600.0,33.62,33.62,33.6,33.61,10600.0
2011-07-26 10:35:00,33.61,33.63,33.6,33.6,15200.0,33.61,33.63,33.6,33.6,15200.0
2011-07-26 10:40:00,33.61,33.63,33.59,33.6,35400.0,33.61,33.63,33.59,33.6,35400.0
2011-07-26 10:45:00,33.59,33.63,33.59,33.62,10000.0,33.59,33.63,33.59,33.62,10000.0
2011-07-26 10:50:00,33.6,33.62,33.57,33.57,23800.0,33.6,33.62,33.57,33.57,23800.0
2011-07-26 10:55:00,33.57,33.57,33.52,33.52,39000.0,33.57,33.57,33.52,33.52,39000.0
2011-07-26 11:00:00,33.52,33.52,33.51,33.52,35000.0,33.52,33.52,33.51,33.52,35000.0
2011-07-26 11:05:00,33.52,33.54,33.51,33.53,38200.0,33.52,33.54,33.51,33.53,38200.0
2011-07-26 11:10:00,33.54,33.56,33.52,33.54,16200.0,33.54,33.56,33.52,33.54,16200.0
2011-07-26 11:15:00,33.54,33.55,33.51,33.51,45400.0,33.54,33.55,33.51,33.51,45400.0
2011-07-26 11:20:00,33.52,33.52,33.51,33.51,9400.0,33.52,33.52,33.51,33.51,9400.0
2011-07-26 11:25:00,33.51,33.55,33.51,33.55,10800.0,33.51,33.55,33.51,33.55,10800.0
2011-07-26 11:30:00,33.55,33.58,33.54,33.56,11600.0,33.55,33.58,33.54,33.56,11600.0
2011-07-26 11:35:00,33.58,33.6,33.56,33.58,8000.0,33.58,33.6,33.56,33.58,8000.0
2011-07-26 11:40:00,33.58,33.59,33.55,33.56,7600.0,33.58,33.59,33.55,33.56,7600.0
2011-07-26 11:45:00,33.55,33.58,33.51,33.55,31000.0,33.55,33.58,33.51,33.55,31000.0
2011-07-26 11:50:00,33.55,33.57,33.55,33.55,5800.0,33.55,33.57,33.55,33.55,5800.0
2011-07-26 11:55:00,33.55,33.55,33.51,33.54,8800.0,33.55,33.55,33.51,33.54,8800.0
2011-07-26 12:00:00,33.55,33.55,33.54,33.55,4200.0,33.55,33.55,33.54,33.55,4200.0
2011-07-26 12:05:00,33.55,33.58,33.55,33.58,4800.0,33.55,33.58,33.55,33.58,4800.0
2011-07-26 12:10:00,33.58,33.62,33.58,33.62,7800.0,33.58,33.62,33.58,33.62,7800.0
2011-07-26 12:15:00,33.6,33.63,33.6,33.63,10200.0,33.6,33.63,33.6,33.63,10200.0
2011-07-26 12:20:00,33.6,33.62,33.57,33.58,12600.0,33.6,33.62,33.57,33.58,12600.0
2011-07-26 12:25:00,33.58,33.6,33.57,33.59,9000.0,33.58,33.6,33.57,33.59,9000.0
2011-07-26 12:30:00,33.58,33.6,33.52,33.52,9800.0,33.58,33.6,33.52,33.52,9800.0
2011-07-26 12:35:00,33.54,33.54,33.51,33.52,18400.0,33.54,33.54,33.51,33.52,18400.0
2011-07-26 12:40:00,33.52,33.56,33.52,33.56,2400.0,33.52,33.56,33.52,33.56,2400.0
2011-07-26 12:45:00,33.57,33.57,33.51,33.55,7600.0,33.57,33.57,33.51,33.55,7600.0
2011-07-26 12:50:00,33.56,33.58,33.56,33.57,3600.0,33.56,33.58,33.56,33.57,3600.0
2011-07-26 12:55:00,33.58,33.6,33.58,33.6,5000.0,33.58,33.6,33.58,33.6,5000.0
2011-07-26 13:00:00,33.62,33.62,33.57,33.59,27600.0,33.62,33.62,33.57,33.59,27600.0
2011-07-26 13:05:00,33.59,33.59,33.52,33.52,18200.0,33.59,33.59,33.52,33.52,18200.0
2011-07-26 13:10:00,33.52,33.52,33.45,33.45,59600.0,33.52,33.52,33.45,33.45,59600.0
2011-07-26 13:15:00,33.46,33.46,33.41,33.42,13000.0,33.46,33.46,33.41,33.42,13000.0
2011-07-26 13:20:00,33.42,33.45,33.38,33.45,16200.0,33.42,33.45,33.38,33.45,16200.0
2011-07-26 13:25:00,33.44,33.49,33.43,33.48,13200.0,33.44,33.49,33.43,33.48,13200.0
2011-07-26 13:30:00,33.47,33.48,33.47,33.48,6000.0,33.47,33.48,33.47,33.48,6000.0
2011-07-26 13:35:00,33.49,33.49,33.48,33.49,11200.0,33.49,33.49,33.48,33.49,11200.0
2011-07-26 13:40:00,33.49,33.49,33.45,33.49,60600.0,33.49,33.49,33.45,33.49,60600.0
2011-07-26 13:45:00,33.49,33.49,33.47,33.48,11600.0,33.49,33.49,33.47,33.48,11600.0
2011-07-26 13:50:00,33.48,33.48,33.46,33.47,10600.0,33.48,33.48,33.46,33.47,10600.0
2011-07-26 13:55:00,33.45,33.47,33.45,33.46,9400.0,33.45,33.47,33.45,33.46,9400.0
2011-07-26 14:00:00,33.47,33.52,33.46,33.51,17400.0,33.47,33.52,33.46,33.51,17400.0
2011-07-26 14:05:00,33.5,33.53,33.49,33.5,22200.0,33.5,33.53,33.49,33.5,22200.0
2011-07-26 14:10:00,33.5,33.52,33.49,33.51,57200.0,33.5,33.52,33.49,33.51,57200.0
2011-07-26 14:15:00,33.52,33.58,33.5,33.57,47400.0,33.52,33.58,33.5,33.57,47400.0
2011-07-26 14:20:00,33.57,33.58,33.51,33.51,35400.0,33.57,33.58,33.51,33.51,35400.0
2011-07-26 14:25:00,33.5,33.53,33.5,33.53,14600.0,33.5,33.53,33.5,33.53,14600.0
2011-07-26 14:30:00,33.53,33.58,33.52,33.57,27600.0,33.53,33.58,33.52,33.57,27600.0
2011-07-26 14:35:00,33.59,33.59,33.54,33.55,19000.0,33.59,33.59,33.54,33.55,19000.0
2011-07-26 14:40:00,33.55,33.55,33.49,33.51,21800.0,33.55,33.55,33.49,33.51,21800.0
2011-07-26 14:45:00,33.51,33.55,33.51,33.55,9000.0,33.51,33.55,33.51,33.55,9000.0
2011-07-26 14:50:00,33.55,33.55,33.52,33.55,20400.0,33.55,33.55,33.52,33.55,20400.0
2011-07-26 14:55:00,33.55,33.59,33.54,33.55,9400.0,33.55,33.59,33.54,33.55,9400.0
2011-07-26 15:00:00,33.55,33.57,33.52,33.57,10000.0,33.55,33.57,33.52,33.57,10000.0
2011-07-26 15:05:00,33.57,33.61,33.56,33.61,13400.0,33.57,33.61,33.56,33.61,13400.0
2011-07-26 15:10:00,33.6,33.63,33.6,33.61,21200.0,33.6,33.63,33.6,33.61,21200.0
2011-07-26 15:15:00,33.61,33.63,33.59,33.62,11600.0,33.61,33.63,33.59,33.62,11600.0
2011-07-26 15:20:00,33.62,33.63,33.59,33.6,27800.0,33.62,33.63,33.59,33.6,27800.0
2011-07-26 15:25:00,33.61,33.64,33.61,33.64,15800.0,33.61,33.64,33.61,33.64,15800.0
2011-07-26 15:30:00,33.64,33.66,33.63,33.64,13400.0,33.64,33.66,33.63,33.64,13400.0
2011-07-26 15:35:00,33.63,33.69,33.63,33.67,15200.0,33.63,33.69,33.63,33.67,15200.0
2011-07-26 15:40:00,33.68,33.7,33.67,33.67,28600.0,33.68,33.7,33.67,33.67,28600.0
2011-07-26 15:45:00,33.66,33.67,33.63,33.63,46400.0,33.66,33.67,33.63,33.63,46400.0
2011-07-26 15:50:00,33.63,33.63,33.59,33.6,56600.0,33.63,33.63,33.59,33.6,56600.0
2011-07-26 15:55:00,33.6,33.62,33.58,33.6,66000.0,33.6,33.62,33.58,33.6,66000.0
2011-07-27 09:30:00,33.9,33.91,33.68,33.74,74000.0,33.9,33.91,33.68,33.74,74000.0
2011-07-27 09:35:00,33.77,33.88,33.77,33.85,49400.0,33.77,33.88,33.77,33.85,49400.0
2011-07-27 09:40:00,33.84,33.84,33.76,33.77,30800.0,33.84,33.84,33.76,33.77,30800.0
2011-07-27 09:45:00,33.76,33.8,33.72,33.79,28000.0,33.76,33.8,33.72,33.79,28000.0
2011-07-27 09:50:00,33.77,33.77,33.63,33.64,35600.0,33.77,33.77,33.63,33.64,35600.0
2011-07-27 09:55:00,33.63,33.73,33.6,33.69,20800.0,33.63,33.73,33.6,33.69,20800.0
2011-07-27 10:00:00,33.69,33.7,33.64,33.65,26600.0,33.69,33.7,33.64,33.65,26600.0
2011-07-27 10:05:00,33.63,33.63,33.54,33.56,24400.0,33.63,33.63,33.54,33.56,24400.0
2011-07-27 10:10:00,33.52,33.54,33.46,33.54,25400.0,33.52,33.54,33.46,33.54,25400.0
2011-07-27 10:15:00,33.52,33.56,33.49,33.49,14800.0,33.52,33.56,33.49,33.49,14800.0
2011-07-27 10:20:00,33.48,33.5,33.42,33.42,18200.0,33.48,33.5,33.42,33.42,18200.0
2011-07-27 10:25:00,33.42,33.45,33.38,33.38,37200.0,33.42,33.45,33.38,33.38,37200.0
2011-07-27 10:30:00,33.39,33.43,33.35,33.41,32000.0,33.39,33.43,33.35,33.41,32000.0
2011-07-27 10:35:00,33.43,33.43,33.38,33.41,12800.0,33.43,33.43,33.38,33.41,12800.0
2011-07-27 10:40:00,33.41,33.42,33.37,33.38,14400.0,33.41,33.42,33.37,33.38,14400.0
2011-07-27 10:45:00,33.38,33.38,33.36,33.37,21400.0,33.38,33.38,33.36,33.37,21400.0
2011-07-27 10:50:00,33.38,33.51,33.37,33.49,16800.0,33.38,33.51,33.37,33.49,16800.0
2011-07-27 10:55:00,33.51,33.52,33.47,33.52,16200.0,33.51,33.52,33.47,33.52,16200.0
2011-07-27 11:00:00,33.53,33.54,33.5,33.52,10400.0,33.53,33.54,33.5,33.52,10400.0
2011-07-27 11:05:00,33.51,33.55,33.51,33.54,8200.0,33.51,33.55,33.51,33.54,8200.0
2011-07-27 11:10:00,33.51,33.55,33.51,33.55,9200.0,33.51,33.55,33.51,33.55,9200.0
2011-07-27 11:15:00,33.56,33.6,33.56,33.6,13200.0,33.56,33.6,33.56,33.6,13200.0
2011-07-27 11:20:00,33.59,33.6,33.56,33.57,4800.0,33.59,33.6,33.56,33.57,4800.0
2011-07-27 11:25:00,33.58,33.6,33.58,33.6,7400.0,33.58,33.6,33.58,33.6,7400.0
2011-07-27 11:30:00,33.62,33.67,33.61,33.61,13800.0,33.62,33.67,33.61,33.61,13800.0
2011-07-27 11:35:00,33.6,33.6,33.57,33.57,8400.0,33.6,33.6,33.57,33.57,8400.0
2011-07-27 11:40:00,33.58,33.64,33.58,33.62,10000.0,33.58,33.64,33.58,33.62,10000.0
2011-07-27 11:45:00,33.62,33.63,33.6,33.61,6000.0,33.62,33.63,33.6,33.61,6000.0
2011-07-27 11:50:00,33.63,33.63,33.55,33.57,5400.0,33.63,33.63,33.55,33.57,5400.0
2011-07-27 11:55:00,33.58,33.59,33.53,33.57,10000.0,33.58,33.59,33.53,33.57,10000.0
2011-07-27 12:00:00,33.57,33.6,33.55,33.59,8200.0,33.57,33.6,33.55,33.59,8200.0
2011-07-27 12:05:00,33.6,33.6,33.53,33.58,28600.0,33.6,33.6,33.53,33.58,28600.0
2011-07-27 12:10:00,33.57,33.66,33.57,33.65,50600.0,33.57,33.66,33.57,33.65,50600.0
2011-07-27 12:15:00,33.65,33.68,33.65,33.68,6400.0,33.65,33.68,33.65,33.68,6400.0
2011-07-27 12:20:00,33.68,33.68,33.6,33.62,15000.0,33.68,33.68,33.6,33.62,15000.0
2011-07-27 12:25:00,33.61,33.67,33.6,33.65,13000.0,33.61,33.67,33.6,33.65,13000.0
2011-07-27 12:30:00,33.67,33.74,33.66,33.74,25400.0,33.67,33.74,33.66,33.74,25400.0
2011-07-27 12:35:00,33.73,33.75,33.7,33.72,25800.0,33.73,33.75,33.7,33.72,25800.0
2011-07-27 12:40:00,33.72,33.72,33.67,33.68,17200.0,33.72,33.72,33.67,33.68,17200.0
2011-07-27 12:45:00,33.68,33.69,33.66,33.66,11400.0,33.68,33.69,33.66,33.66,11400.0
2011-07-27 12:50:00,33.66,33.67,33.63,33.66,13000.0,33.66,33.67,33.63,33.66,13000.0
2011-07-27 12:55:00,33.67,33.71,33.65,33.65,20600.0,33.67,33.71,33.65,33.65,20600.0
2011-07-27 13:00:00,33.65,33.68,33.65,33.65,17400.0,33.65,33.68,33.65,33.65,17400.0
2011-07-27 13:05:00,33.65,33.68,33.63,33.68,10200.0,33.65,33.68,33.63,33.68,10200.0
2011-07-27 13:10:00,33.68,33.68,33.64,33.64,6600.0,33.68,33.68,33.64,33.64,6600.0
2011-07-27 13:15:00,33.63,33.65,33.62,33.64,7600.0,33.63,33.65,33.62,33.64,7600.0
2011-07-27 13:20:00,33.64,33.65,33.62,33.63,6400.0,33.64,33.65,33.62,33.63,6400.0
2011-07-27 13:25:00,33.63,33.67,33.63,33.67,7400.0,33.63,33.67,33.63,33.67,7400.0
2011-07-27 13:30:00,33.67,33.68,33.65,33.67,25200.0,33.67,33.68,33.65,33.67,25200.0
2011-07-27 13:35:00,33.68,33.68,33.65,33.66,9600.0,33.68,33.68,33.65,33.66,9600.0
2011-07-27 13:40:00,33.66,33.72,33.65,33.71,11000.0,33.66,33.72,33.65,33.71,11000.0
2011-07-27 13:45:00,33.71,33.71,33.65,33.65,38600.0,33.71,33.71,33.65,33.65,38600.0
2011-07-27 13:50:00,33.66,33.72,33.66,33.72,6000.0,33.66,33.72,33.66,33.72,6000.0
2011-07-27 13:55:00,33.72,33.74,33.72,33.74,10400.0,33.72,33.74,33.72,33.74,10400.0
2011-07-27 14:00:00,33.74,33.74,33.69,33.71,23400.0,33.74,33.74,33.69,33.71,23400.0
2011-07-27 14:05:00,33.71,33.73,33.68,33.69,10200.0,33.71,33.73,33.68,33.69,10200.0
2011-07-27 14:10:00,33.7,33.7,33.68,33.69,9400.0,33.7,33.7,33.68,33.69,9400.0
2011-07-27 14:15:00,33.69,33.7,33.66,33.68,12800.0,33.69,33.7,33.66,33.68,12800.0
2011-07-27 14:20:00,33.68,33.68,33.64,33.65,9600.0,33.68,33.68,33.64,33.65,9600.0
2011-07-27 14:25:00,33.65,33.65,33.59,33.6,12000.0,33.65,33.65,33.59,33.6,12000.0
2011-07-27 14:30:00,33.6,33.6,33.57,33.59,17000.0,33.6,33.6,33.57,33.59,17000.0
2011-07-27 14:35:00,33.59,33.59,33.52,33.56,18200.0,33.59,33.59,33.52,33.56,18200.0
2011-07-27 14:40:00,33.56,33.56,33.49,33.52,22800.0,33.56,33.56,33.49,33.52,22800.0
2011-07-27 14:45:00,33.52,33.58,33.51,33.57,20800.0,33.52,33.58,33.51,33.57,20800.0
2011-07-27 14:50:00,33.57,33.59,33.55,33.57,28000.0,33.57,33.59,33.55,33.57,28000.0
2011-07-27 14:55:00,33.56,33.58,33.53,33.58,31000.0,33.56,33.58,33.53,33.58,31000.0
2011-07-27 15:00:00,33.58,33.62,33.58,33.59,15200.0,33.58,33.62,33.58,33.59,15200.0
2011-07-27 15:05:00,33.59,33.62,33.54,33.55,46600.0,33.59,33.62,33.54,33.55,46600.0
2011-07-27 15:10:00,33.56,33.57,33.51,33.54,20200.0,33.56,33.57,33.51,33.54,20200.0
2011-07-27 15:15:00,33.54,33.55,33.47,33.49,27600.0,33.54,33.55,33.47,33.49,27600.0
2011-07-27 15:20:00,33.49,33.5,33.42,33.44,28400.0,33.49,33.5,33.42,33.44,28400.0
2011-07-27 15:25:00,33.45,33.51,33.44,33.49,20800.0,33.45,33.51,33.44,33.49,20800.0
2011-07-27 15:30:00,33.49,33.5,33.46,33.49,30400.0,33.49,33.5,33.46,33.49,30400.0
2011-07-27 15:35:00,33.49,33.52,33.48,33.52,24600.0,33.49,33.52,33.48,33.52,24600.0
2011-07-27 15:40:00,33.52,33.54,33.51,33.53,24800.0,33.52,33.54,33.51,33.53,24800.0
2011-07-27 15:45:00,33.53,33.53,33.44,33.46,48000.0,33.53,33.53,33.44,33.46,48000.0
2011-07-27 15:50:00,33.44,33.48,33.42,33.47,51200.0,33.44,33.48,33.42,33.47,51200.0
2011-07-27 15:55:00,33.47,33.49,33.44,33.44,73200.0,33.47,33.49,33.44,33.44,73200.0
2011-07-28 09:30:00,33.41,33.42,33.27,33.29,54600.0,33.41,33.42,33.27,33.29,54600.0
2011-07-28 09:35:00,33.29,33.35,33.26,33.35,57000.0,33.29,33.35,33.26,33.35,57000.0
2011-07-28 09:40:00,33.31,33.34,33.26,33.26,20800.0,33.31,33.34,33.26,33.26,20800.0
2011-07-28 09:45:00,33.26,33.33,33.26,33.28,18400.0,33.26,33.33,33.26,33.28,18400.0
2011-07-28 09:50:00,33.29,33.3,33.21,33.21,17400.0,33.29,33.3,33.21,33.21,17400.0
2011-07-28 09:55:00,33.22,33.23,33.14,33.17,33000.0,33.22,33.23,33.14,33.17,33000.0
2011-07-28 10:00:00,33.2,33.21,33.13,33.2,29000.0,33.2,33.21,33.13,33.2,29000.0
2011-07-28 10:05:00,33.19,33.24,33.17,33.19,20400.0,33.19,33.24,33.17,33.19,20400.0
2011-07-28 10:10:00,33.21,33.25,33.21,33.23,30000.0,33.21,33.25,33.21,33.23,30000.0
2011-07-28 10:15:00,33.22,33.25,33.21,33.25,62200.0,33.22,33.25,33.21,33.25,62200.0
2011-07-28 10:20:00,33.25,33.25,33.22,33.22,10600.0,33.25,33.25,33.22,33.22,10600.0
2011-07-28 10:25:00,33.23,33.26,33.23,33.23,35400.0,33.23,33.26,33.23,33.23,35400.0
2011-07-28 10:30:00,33.24,33.26,33.22,33.23,43600.0,33.24,33.26,33.22,33.23,43600.0
2011-07-28 10:35:00,33.23,33.26,33.22,33.22,17200.0,33.23,33.26,33.22,33.22,17200.0
2011-07-28 10:40:00,33.22,33.28,33.2,33.27,20600.0,33.22,33.28,33.2,33.27,20600.0
2011-07-28 10:45:00,33.27,33.29,33.24,33.28,12200.0,33.27,33.29,33.24,33.28,12200.0
2011-07-28 10:50:00,33.27,33.29,33.24,33.24,31600.0,33.27,33.29,33.24,33.24,31600.0
2011-07-28 10:55:00,33.24,33.39,33.23,33.38,207200.0,33.24,33.39,33.23,33.38,207200.0
2011-07-28 11:00:00,33.37,33.4,33.35,33.38,25400.0,33.37,33.4,33.35,33.38,25400.0
2011-07-28 11:05:00,33.38,33.38,33.36,33.36,24400.0,33.38,33.38,33.36,33.36,24400.0
2011-07-28 11:10:00,33.38,33.38,33.36,33.38,3600.0,33.38,33.38,33.36,33.38,3600.0
2011-07-28 11:15:00,33.38,33.38,33.37,33.38,15400.0,33.38,33.38,33.37,33.38,15400.0
2011-07-28 11:20:00,33.38,33.48,33.37,33.48,37200.0,33.38,33.48,33.37,33.48,37200.0
2011-07-28 11:25:00,33.49,33.57,33.49,33.55,35800.0,33.49,33.57,33.49,33.55,35800.0
2011-07-28 11:30:00,33.54,33.54,33.46,33.48,29200.0,33.54,33.54,33.46,33.48,29200.0
2011-07-28 11:35:00,33.49,33.49,33.47,33.48,5600.0,33.49,33.49,33.47,33.48,5600.0
2011-07-28 11:40:00,33.48,33.49,33.47,33.47,14600.0,33.48,33.49,33.47,33.47,14600.0
2011-07-28 11:45:00,33.48,33.48,33.45,33.46,10200.0,33.48,33.48,33.45,33.46,10200.0
2011-07-28 11:50:00,33.47,33.5,33.46,33.49,20400.0,33.47,33.5,33.46,33.49,20400.0
2011-07-28 11:55:00,33.49,33.5,33.48,33.49,7400.0,33.49,33.5,33.48,33.49,7400.0
2011-07-28 12:00:00,33.5,33.51,33.48,33.48,27600.0,33.5,33.51,33.48,33.48,27600.0
2011-07-28 12:05:00,33.49,33.49,33.42,33.43,17600.0,33.49,33.49,33.42,33.43,17600.0
2011-07-28 12:10:00,33.42,33.43,33.38,33.4,7800.0,33.42,33.43,33.38,33.4,7800.0
2011-07-28 12:15:00,33.38,33.38,33.31,33.32,10600.0,33.38,33.38,33.31,33.32,10600.0
2011-07-28 12:20:00,33.32,33.33,33.3,33.31,12800.0,33.32,33.33,33.3,33.31,12800.0
2011-07-28 12:25:00,33.31,33.33,33.31,33.31,5600.0,33.31,33.33,33.31,33.31,5600.0
2011-07-28 12:30:00,33.31,33.37,33.31,33.37,8200.0,33.31,33.37,33.31,33.37,8200.0
2011-07-28 12:35:00,33.37,33.38,33.32,33.33,7000.0,33.37,33.38,33.32,33.33,7000.0
2011-07-28 12:40:00,33.33,33.35,33.33,33.34,6800.0,33.33,33.35,33.33,33.34,6800.0
2011-07-28 12:45:00,33.34,33.34,33.32,33.34,6000.0,33.34,33.34,33.32,33.34,6000.0
2011-07-28 12:50:00,33.34,33.35,33.3,33.35,9400.0,33.34,33.35,33.3,33.35,9400.0
2011-07-28 12:55:00,33.35,33.37,33.34,33.34,4800.0,33.35,33.37,33.34,33.34,4800.0
2011-07-28 13:00:00,33.34,33.35,33.32,33.34,14000.0,33.34,33.35,33.32,33.34,14000.0
2011-07-28 13:05:00,33.34,33.35,33.32,33.33,11400.0,33.34,33.35,33.32,33.33,11400.0
2011-07-28 13:10:00,33.33,33.35,33.31,33.33,15200.0,33.33,33.35,33.31,33.33,15200.0
2011-07-28 13:15:00,33.33,33.34,33.31,33.32,6200.0,33.33,33.34,33.31,33.32,6200.0
2011-07-28 13:20:00,33.31,33.31,33.25,33.25,13200.0,33.31,33.31,33.25,33.25,13200.0
2011-07-28 13:25:00,33.25,33.27,33.25,33.25,70600.0,33.25,33.27,33.25,33.25,70600.0
2011-07-28 13:30:00,33.26,33.27,33.25,33.27,25000.0,33.26,33.27,33.25,33.27,25000.0
2011-07-28 13:35:00,33.29,33.33,33.29,33.32,14600.0,33.29,33.33,33.29,33.32,14600.0
2011-07-28 13:40:00,33.33,33.35,33.3,33.31,10400.0,33.33,33.35,33.3,33.31,10400.0
2011-07-28 13:45:00,33.31,33.31,33.27,33.3,15000.0,33.31,33.31,33.27,33.3,15000.0
2011-07-28 13:50:00,33.31,33.32,33.3,33.31,16800.0,33.31,33.32,33.3,33.31,16800.0
2011-07-28 13:55:00,33.3,33.3,33.27,33.29,9400.0,33.3,33.3,33.27,33.29,9400.0
2011-07-28 14:00:00,33.29,33.3,33.29,33.3,5000.0,33.29,33.3,33.29,33.3,5000.0
2011-07-28 14:05:00,33.29,33.29,33.27,33.27,21400.0,33.29,33.29,33.27,33.27,21400.0
2011-07-28 14:10:00,33.27,33.31,33.25,33.31,31600.0,33.27,33.31,33.25,33.31,31600.0
2011-07-28 14:15:00,33.31,33.31,33.28,33.31,12400.0,33.31,33.31,33.28,33.31,12400.0
2011-07-28 14:20:00,33.29,33.3,33.28,33.3,7200.0,33.29,33.3,33.28,33.3,7200.0
2011-07-28 14:25:00,33.29,33.29,33.27,33.29,18000.0,33.29,33.29,33.27,33.29,18000.0
2011-07-28 14:30:00,33.3,33.3,33.25,33.28,15800.0,33.3,33.3,33.25,33.28,15800.0
2011-07-28 14:35:00,33.27,33.27,33.25,33.26,11400.0,33.27,33.27,33.25,33.26,11400.0
2011-07-28 14:40:00,33.26,33.3,33.26,33.29,10200.0,33.26,33.3,33.26,33.29,10200.0
2011-07-28 14:45:00,33.29,33.29,33.25,33.29,14000.0,33.29,33.29,33.25,33.29,14000.0
2011-07-28 14:50:00,33.29,33.3,33.28,33.29,19400.0,33.29,33.3,33.28,33.29,19400.0
2011-07-28 14:55:00,33.29,33.29,33.26,33.29,14000.0,33.29,33.29,33.26,33.29,14000.0
2011-07-28 15:00:00,33.29,33.29,33.26,33.27,10600.0,33.29,33.29,33.26,33.27,10600.0
2011-07-28 15:05:00,33.27,33.29,33.25,33.29,11000.0,33.27,33.29,33.25,33.29,11000.0
2011-07-28 15:10:00,33.28,33.29,33.26,33.26,9800.0,33.28,33.29,33.26,33.26,9800.0
2011-07-28 15:15:00,33.27,33.27,33.26,33.27,22200.0,33.27,33.27,33.26,33.27,22200.0
2011-07-28 15:20:00,33.26,33.29,33.26,33.27,16400.0,33.26,33.29,33.26,33.27,16400.0
2011-07-28 15:25:00,33.27,33.29,33.24,33.24,45000.0,33.27,33.29,33.24,33.24,45000.0
2011-07-28 15:30:00,33.24,33.27,33.24,33.26,27000.0,33.24,33.27,33.24,33.26,27000.0
2011-07-28 15:35:00,33.25,33.29,33.25,33.27,26200.0,33.25,33.29,33.25,33.27,26200.0
2011-07-28 15:40:00,33.27,33.27,33.24,33.24,67000.0,33.27,33.27,33.24,33.24,67000.0
2011-07-28 15:45:00,33.24,33.24,33.22,33.22,66000.0,33.24,33.24,33.22,33.22,66000.0
2011-07-28 15:50:00,33.2,33.26,33.15,33.26,201200.0,33.2,33.26,33.15,33.26,201200.0
2011-07-28 15:55:00,33.25,33.29,33.24,33.27,213000.0,33.25,33.29,33.24,33.27,213000.0
2011-07-29 09:30:00,33.13,33.13,32.28,32.59,359200.0,33.13,33.13,32.28,32.59,359200.0
2011-07-29 09:35:00,32.59,32.72,32.48,32.5,78400.0,32.59,32.72,32.48,32.5,78400.0
2011-07-29 09:40:00,32.5,32.54,32.38,32.48,72800.0,32.5,32.54,32.38,32.48,72800.0
2011-07-29 09:45:00,32.49,32.54,32.44,32.5,95200.0,32.49,32.54,32.44,32.5,95200.0
2011-07-29 09:50:00,32.5,32.56,32.46,32.49,33600.0,32.5,32.56,32.46,32.49,33600.0
2011-07-29 09:55:00,32.5,32.65,32.49,32.65,48000.0,32.5,32.65,32.49,32.65,48000.0
2011-07-29 10:00:00,32.62,32.65,32.55,32.6,29800.0,32.62,32.65,32.55,32.6,29800.0
2011-07-29 10:05:00,32.6,32.75,32.59,32.72,104600.0,32.6,32.75,32.59,32.72,104600.0
2011-07-29 10:10:00,32.72,32.77,32.66,32.76,84000.0,32.72,32.77,32.66,32.76,84000.0
2011-07-29 10:15:00,32.76,32.78,32.61,32.63,24600.0,32.76,32.78,32.61,32.63,24600.0
2011-07-29 10:20:00,32.66,32.72,32.63,32.72,12600.0,32.66,32.72,32.63,32.72,12600.0
2011-07-29 10:25:00,32.71,32.71,32.68,32.7,7000.0,32.71,32.71,32.68,32.7,7000.0
2011-07-29 10:30:00,32.7,32.73,32.65,32.69,33800.0,32.7,32.73,32.65,32.69,33800.0
2011-07-29 10:35:00,32.7,32.77,32.63,32.67,60800.0,32.7,32.77,32.63,32.67,60800.0
2011-07-29 10:40:00,32.68,32.68,32.63,32.66,15200.0,32.68,32.68,32.63,32.66,15200.0
2011-07-29 10:45:00,32.67,32.75,32.62,32.74,22400.0,32.67,32.75,32.62,32.74,22400.0
2011-07-29 10:50:00,32.74,32.82,32.74,32.82,41800.0,32.74,32.82,32.74,32.82,41800.0
2011-07-29 10:55:00,32.82,32.9,32.82,32.84,24200.0,32.82,32.9,32.82,32.84,24200.0
2011-07-29 11:00:00,32.83,32.87,32.76,32.79,18400.0,32.83,32.87,32.76,32.79,18400.0
2011-07-29 11:05:00,32.8,32.93,32.8,32.92,29200.0,32.8,32.93,32.8,32.92,29200.0
2011-07-29 11:10:00,32.92,32.94,32.88,32.88,14200.0,32.92,32.94,32.88,32.88,14200.0
2011-07-29 11:15:00,32.89,33.0,32.89,33.0,17400.0,32.89,33.0,32.89,33.0,17400.0
2011-07-29 11:20:00,32.99,33.0,32.96,32.99,16600.0,32.99,33.0,32.96,32.99,16600.0
2011-07-29 11:25:00,32.99,32.99,32.92,32.92,14200.0,32.99,32.99,32.92,32.92,14200.0
2011-07-29 11:30:00,32.93,32.93,32.86,32.87,27200.0,32.93,32.93,32.86,32.87,27200.0
2011-07-29 11:35:00,32.85,32.88,32.84,32.85,7000.0,32.85,32.88,32.84,32.85,7000.0
2011-07-29 11:40:00,32.85,32.9,32.84,32.85,19000.0,32.85,32.9,32.84,32.85,19000.0
2011-07-29 11:45:00,32.84,32.9,32.84,32.88,34400.0,32.84,32.9,32.84,32.88,34400.0
2011-07-29 11:50:00,32.88,32.95,32.87,32.95,17000.0,32.88,32.95,32.87,32.95,17000.0
2011-07-29 11:55:00,32.95,32.97,32.91,32.94,11200.0,32.95,32.97,32.91,32.94,11200.0
2011-07-29 12:00:00,32.95,32.97,32.89,32.93,23400.0,32.95,32.97,32.89,32.93,23400.0
2011-07-29 12:05:00,32.92,32.92,32.88,32.91,7800.0,32.92,32.92,32.88,32.91,7800.0
2011-07-29 12:10:00,32.92,32.94,32.9,32.91,15200.0,32.92,32.94,32.9,32.91,15200.0
2011-07-29 12:15:00,32.9,32.96,32.88,32.95,15000.0,32.9,32.96,32.88,32.95,15000.0
2011-07-29 12:20:00,32.96,32.96,32.91,32.95,13800.0,32.96,32.96,32.91,32.95,13800.0
2011-07-29 12:25:00,32.94,32.97,32.92,32.93,12000.0,32.94,32.97,32.92,32.93,12000.0
2011-07-29 12:30:00,32.93,32.95,32.86,32.89,18200.0,32.93,32.95,32.86,32.89,18200.0
2011-07-29 12:35:00,32.9,33.0,32.9,32.99,9600.0,32.9,33.0,32.9,32.99,9600.0
2011-07-29 12:40:00,32.98,33.07,32.98,33.07,7800.0,32.98,33.07,32.98,33.07,7800.0
2011-07-29 12:45:00,33.06,33.06,33.01,33.03,9000.0,33.06,33.06,33.01,33.03,9000.0
2011-07-29 12:50:00,33.03,33.04,33.0,33.02,10000.0,33.03,33.04,33.0,33.02,10000.0
2011-07-29 12:55:00,33.0,33.06,32.99,33.01,10800.0,33.0,33.06,32.99,33.01,10800.0
2011-07-29 13:00:00,33.0,33.02,32.99,32.99,14800.0,33.0,33.02,32.99,32.99,14800.0
2011-07-29 13:05:00,32.99,33.04,32.99,33.04,6200.0,32.99,33.04,32.99,33.04,6200.0
2011-07-29 13:10:00,33.05,33.07,33.04,33.06,10800.0,33.05,33.07,33.04,33.06,10800.0
2011-07-29 13:15:00,33.07,33.09,33.06,33.09,21000.0,33.07,33.09,33.06,33.09,21000.0
2011-07-29 13:20:00,33.09,33.15,33.09,33.15,12400.0,33.09,33.15,33.09,33.15,12400.0
2011-07-29 13:25:00,33.14,33.16,33.13,33.16,14600.0,33.14,33.16,33.13,33.16,14600.0
2011-07-29 13:30:00,33.15,33.17,33.13,33.17,8800.0,33.15,33.17,33.13,33.17,8800.0
2011-07-29 13:35:00,33.16,33.19,33.16,33.18,6400.0,33.16,33.19,33.16,33.18,6400.0
2011-07-29 13:40:00,33.18,33.22,33.18,33.19,21200.0,33.18,33.22,33.18,33.19,21200.0
2011-07-29 13:45:00,33.19,33.24,33.16,33.2,23800.0,33.19,33.24,33.16,33.2,23800.0
2011-07-29 13:50:00,33.19,33.2,33.16,33.18,9200.0,33.19,33.2,33.16,33.18,9200.0
2011-07-29 13:55:00,33.17,33.17,33.12,33.16,12200.0,33.17,33.17,33.12,33.16,12200.0
2011-07-29 14:00:00,33.15,33.15,33.1,33.13,21000.0,33.15,33.15,33.1,33.13,21000.0
2011-07-29 14:05:00,33.14,33.16,33.1,33.12,26800.0,33.14,33.16,33.1,33.12,26800.0
2011-07-29 14:10:00,33.12,33.16,33.11,33.15,27600.0,33.12,33.16,33.11,33.15,27600.0
2011-07-29 14:15:00,33.14,33.17,33.14,33.15,14000.0,33.14,33.17,33.14,33.15,14000.0
2011-07-29 14:20:00,33.16,33.19,33.15,33.19,9400.0,33.16,33.19,33.15,33.19,9400.0
2011-07-29 14:25:00,33.18,33.19,33.16,33.19,12600.0,33.18,33.19,33.16,33.19,12600.0
2011-07-29 14:30:00,33.2,33.2,33.15,33.2,10600.0,33.2,33.2,33.15,33.2,10600.0
2011-07-29 14:35:00,33.18,33.22,33.18,33.22,11600.0,33.18,33.22,33.18,33.22,11600.0
2011-07-29 14:40:00,33.23,33.27,33.23,33.24,8400.0,33.23,33.27,33.23,33.24,8400.0
2011-07-29 14:45:00,33.24,33.25,33.23,33.23,7400.0,33.24,33.25,33.23,33.23,7400.0
2011-07-29 14:50:00,33.23,33.23,33.21,33.22,7400.0,33.23,33.23,33.21,33.22,7400.0
2011-07-29 14:55:00,33.22,33.23,33.16,33.16,8200.0,33.22,33.23,33.16,33.16,8200.0
2011-07-29 15:00:00,33.15,33.17,33.1,33.15,25400.0,33.15,33.17,33.1,33.15,25400.0
2011-07-29 15:05:00,33.14,33.16,33.14,33.16,29600.0,33.14,33.16,33.14,33.16,29600.0
2011-07-29 15:10:00,33.16,33.16,33.1,33.1,33000.0,33.16,33.16,33.1,33.1,33000.0
2011-07-29 15:15:00,33.1,33.15,33.1,33.12,11000.0,33.1,33.15,33.1,33.12,11000.0
2011-07-29 15:20:00,33.13,33.13,33.09,33.1,11400.0,33.13,33.13,33.09,33.1,11400.0
2011-07-29 15:25:00,33.1,33.12,33.09,33.12,9800.0,33.1,33.12,33.09,33.12,9800.0
2011-07-29 15:30:00,33.12,33.12,33.09,33.09,14200.0,33.12,33.12,33.09,33.09,14200.0
2011-07-29 15:35:00,33.09,33.13,33.09,33.13,13800.0,33.09,33.13,33.09,33.13,13800.0
2011-07-29 15:40:00,33.13,33.15,33.1,33.13,26600.0,33.13,33.15,33.1,33.13,26600.0
2011-07-29 15:45:00,33.12,33.12,33.01,33.06,32600.0,33.12,33.12,33.01,33.06,32600.0
2011-07-29 15:50:00,33.07,33.12,33.05,33.12,49800.0,33.07,33.12,33.05,33.12,49800.0
2011-07-29 15:55:00,33.13,33.19,33.08,33.08,81600.0,33.13,33.19,33.08,33.08,81600.0
2011-08-01 09:30:00,33.33,33.54,33.26,33.27,67600.0,33.33,33.54,33.26,33.27,67600.0
2011-08-01 09:35:00,33.25,33.29,33.13,33.16,18600.0,33.25,33.29,33.13,33.16,18600.0
2011-08-01 09:40:00,33.16,33.16,32.98,33.07,22800.0,33.16,33.16,32.98,33.07,22800.0
2011-08-01 09:45:00,33.06,33.08,32.95,32.99,15200.0,33.06,33.08,32.95,32.99,15200.0
2011-08-01 09:50:00,32.99,33.01,32.92,32.92,18400.0,32.99,33.01,32.92,32.92,18400.0
2011-08-01 09:55:00,32.92,33.02,32.88,33.0,27200.0,32.92,33.02,32.88,33.0,27200.0
2011-08-01 10:00:00,32.98,32.98,32.69,32.73,54200.0,32.98,32.98,32.69,32.73,54200.0
2011-08-01 10:05:00,32.74,32.91,32.74,32.88,17000.0,32.74,32.91,32.74,32.88,17000.0
2011-08-01 10:10:00,32.89,32.95,32.81,32.92,20200.0,32.89,32.95,32.81,32.92,20200.0
2011-08-01 10:15:00,32.92,33.07,32.92,33.06,12400.0,32.92,33.07,32.92,33.06,12400.0
2011-08-01 10:20:00,33.08,33.12,33.06,33.09,14000.0,33.08,33.12,33.06,33.09,14000.0
2011-08-01 10:25:00,33.07,33.13,33.06,33.13,21200.0,33.07,33.13,33.06,33.13,21200.0
2011-08-01 10:30:00,33.12,33.13,32.99,33.1,36000.0,33.12,33.13,32.99,33.1,36000.0
2011-08-01 10:35:00,33.11,33.19,33.1,33.18,15800.0,33.11,33.19,33.1,33.18,15800.0
2011-08-01 10:40:00,33.18,33.19,33.13,33.15,12600.0,33.18,33.19,33.13,33.15,12600.0
2011-08-01 10:45:00,33.15,33.23,33.14,33.17,13600.0,33.15,33.23,33.14,33.17,13600.0
2011-08-01 10:50:00,33.19,33.24,33.18,33.22,19400.0,33.19,33.24,33.18,33.22,19400.0
2011-08-01 10:55:00,33.22,33.24,33.2,33.24,17600.0,33.22,33.24,33.2,33.24,17600.0
2011-08-01 11:00:00,33.23,33.24,33.16,33.2,68000.0,33.23,33.24,33.16,33.2,68000.0
2011-08-01 11:05:00,33.2,33.21,33.15,33.21,43000.0,33.2,33.21,33.15,33.21,43000.0
2011-08-01 11:10:00,33.23,33.24,33.16,33.17,20200.0,33.23,33.24,33.16,33.17,20200.0
2011-08-01 11:15:00,33.16,33.16,33.12,33.13,9200.0,33.16,33.16,33.12,33.13,9200.0
2011-08-01 11:20:00,33.12,33.18,33.12,33.13,10200.0,33.12,33.18,33.12,33.13,10200.0
2011-08-01 11:25:00,33.13,33.19,33.12,33.17,12000.0,33.13,33.19,33.12,33.17,12000.0
2011-08-01 11:30:00,33.17,33.18,33.09,33.09,15200.0,33.17,33.18,33.09,33.09,15200.0
2011-08-01 11:35:00,33.08,33.09,32.97,33.02,13200.0,33.08,33.09,32.97,33.02,13200.0
2011-08-01 11:40:00,33.02,33.04,32.92,32.94,21200.0,33.02,33.04,32.92,32.94,21200.0
2011-08-01 11:45:00,32.93,32.96,32.86,32.92,30000.0,32.93,32.96,32.86,32.92,30000.0
2011-08-01 11:50:00,32.92,32.93,32.88,32.93,11000.0,32.92,32.93,32.88,32.93,11000.0
2011-08-01 11:55:00,32.92,32.93,32.9,32.9,15600.0,32.92,32.93,32.9,32.9,15600.0
2011-08-01 12:00:00,32.9,32.96,32.9,32.96,24000.0,32.9,32.96,32.9,32.96,24000.0
2011-08-01 12:05:00,32.96,32.97,32.9,32.95,12200.0,32.96,32.97,32.9,32.95,12200.0
2011-08-01 12:10:00,32.93,32.96,32.9,32.92,8400.0,32.93,32.96,32.9,32.92,8400.0
2011-08-01 12:15:00,32.94,32.95,32.91,32.93,49200.0,32.94,32.95,32.91,32.93,49200.0
2011-08-01 12:20:00,32.93,32.97,32.91,32.94,8000.0,32.93,32.97,32.91,32.94,8000.0
2011-08-01 12:25:00,32.94,32.99,32.94,32.98,4200.0,32.94,32.99,32.94,32.98,4200.0
2011-08-01 12:30:00,32.99,33.0,32.97,32.99,13800.0,32.99,33.0,32.97,32.99,13800.0
2011-08-01 12:35:00,32.98,32.99,32.98,32.99,8200.0,32.98,32.99,32.98,32.99,8200.0
2011-08-01 12:40:00,32.99,32.99,32.94,32.95,8800.0,32.99,32.99,32.94,32.95,8800.0
2011-08-01 12:45:00,32.95,32.97,32.93,32.97,9000.0,32.95,32.97,32.93,32.97,9000.0
2011-08-01 12:50:00,32.97,33.0,32.96,32.99,6600.0,32.97,33.0,32.96,32.99,6600.0
2011-08-01 12:55:00,32.99,33.0,32.97,32.98,6000.0,32.99,33.0,32.97,32.98,6000.0
2011-08-01 13:00:00,32.99,33.0,32.95,32.98,7000.0,32.99,33.0,32.95,32.98,7000.0
2011-08-01 13:05:00,32.95,32.95,32.91,32.95,16600.0,32.95,32.95,32.91,32.95,16600.0
2011-08-01 13:10:00,32.94,32.95,32.92,32.94,5400.0,32.94,32.95,32.92,32.94,5400.0
2011-08-01 13:15:00,32.95,32.95,32.92,32.95,8800.0,32.95,32.95,32.92,32.95,8800.0
2011-08-01 13:20:00,32.98,33.01,32.97,33.01,6600.0,32.98,33.01,32.97,33.01,6600.0
2011-08-01 13:25:00,33.01,33.06,32.99,33.0,8400.0,33.01,33.06,32.99,33.0,8400.0
2011-08-01 13:30:00,33.02,33.04,33.01,33.02,8600.0,33.02,33.04,33.01,33.02,8600.0
2011-08-01 13:35:00,33.03,33.06,33.01,33.05,8400.0,33.03,33.06,33.01,33.05,8400.0
2011-08-01 13:40:00,33.04,33.05,33.01,33.05,5200.0,33.04,33.05,33.01,33.05,5200.0
2011-08-01 13:45:00,33.04,33.06,33.04,33.06,5800.0,33.04,33.06,33.04,33.06,5800.0
2011-08-01 13:50:00,33.06,33.08,33.05,33.06,8000.0,33.06,33.08,33.05,33.06,8000.0
2011-08-01 13:55:00,33.05,33.08,33.03,33.07,8600.0,33.05,33.08,33.03,33.07,8600.0
2011-08-01 14:00:00,33.07,33.08,33.05,33.06,5800.0,33.07,33.08,33.05,33.06,5800.0
2011-08-01 14:05:00,33.07,33.07,33.02,33.02,14800.0,33.07,33.07,33.02,33.02,14800.0
2011-08-01 14:10:00,33.04,33.04,33.01,33.02,7200.0,33.04,33.04,33.01,33.02,7200.0
2011-08-01 14:15:00,33.01,33.05,33.01,33.03,7600.0,33.01,33.05,33.01,33.03,7600.0
2011-08-01 14:20:00,33.02,33.06,33.02,33.05,10600.0,33.02,33.06,33.02,33.05,10600.0
2011-08-01 14:25:00,33.05,33.07,33.04,33.06,7400.0,33.05,33.07,33.04,33.06,7400.0
2011-08-01 14:30:00,33.06,33.08,33.04,33.07,9200.0,33.06,33.08,33.04,33.07,9200.0
2011-08-01 14:35:00,33.08,33.1,33.07,33.1,8600.0,33.08,33.1,33.07,33.1,8600.0
2011-08-01 14:40:00,33.09,33.13,33.08,33.1,16600.0,33.09,33.13,33.08,33.1,16600.0
2011-08-01 14:45:00,33.1,33.17,33.1,33.13,11200.0,33.1,33.17,33.1,33.13,11200.0
2011-08-01 14:50:00,33.14,33.15,33.1,33.14,14000.0,33.14,33.15,33.1,33.14,14000.0
2011-08-01 14:55:00,33.14,33.2,33.14,33.18,8000.0,33.14,33.2,33.14,33.18,8000.0
2011-08-01 15:00:00,33.19,33.23,33.18,33.2,12800.0,33.19,33.23,33.18,33.2,12800.0
2011-08-01 15:05:00,33.21,33.21,33.17,33.19,20800.0,33.21,33.21,33.17,33.19,20800.0
2011-08-01 15:10:00,33.2,33.22,33.17,33.19,14000.0,33.2,33.22,33.17,33.19,14000.0
2011-08-01 15:15:00,33.19,33.2,33.16,33.18,16400.0,33.19,33.2,33.16,33.18,16400.0
2011-08-01 15:20:00,33.18,33.19,33.16,33.17,24800.0,33.18,33.19,33.16,33.17,24800.0
2011-08-01 15:25:00,33.17,33.23,33.17,33.22,24000.0,33.17,33.23,33.17,33.22,24000.0
2011-08-01 15:30:00,33.22,33.22,33.17,33.17,32000.0,33.22,33.22,33.17,33.17,32000.0
2011-08-01 15:35:00,33.17,33.26,33.14,33.26,36800.0,33.17,33.26,33.14,33.26,36800.0
2011-08-01 15:40:00,33.27,33.33,33.26,33.3,36600.0,33.27,33.33,33.26,33.3,36600.0
2011-08-01 15:45:00,33.3,33.35,33.28,33.34,52600.0,33.3,33.35,33.28,33.34,52600.0
2011-08-01 15:50:00,33.34,33.34,33.22,33.24,93400.0,33.34,33.34,33.22,33.24,93400.0
2011-08-01 15:55:00,33.24,33.33,33.23,33.32,109600.0,33.24,33.33,33.23,33.32,109600.0
2011-08-02 09:30:00,32.98,33.28,32.92,33.2,82400.0,32.98,33.28,32.92,33.2,82400.0
2011-08-02 09:35:00,33.22,33.3,33.2,33.24,11600.0,33.22,33.3,33.2,33.24,11600.0
2011-08-02 09:40:00,33.26,33.31,33.17,33.18,12200.0,33.26,33.31,33.17,33.18,12200.0
2011-08-02 09:45:00,33.21,33.26,33.19,33.23,21600.0,33.21,33.26,33.19,33.23,21600.0
2011-08-02 09:50:00,33.25,33.25,33.09,33.09,11800.0,33.25,33.25,33.09,33.09,11800.0
2011-08-02 09:55:00,33.1,33.14,33.03,33.05,30400.0,33.1,33.14,33.03,33.05,30400.0
2011-08-02 10:00:00,33.05,33.05,33.02,33.03,62400.0,33.05,33.05,33.02,33.03,62400.0
2011-08-02 10:05:00,33.03,33.05,33.02,33.03,19800.0,33.03,33.05,33.02,33.03,19800.0
2011-08-02 10:10:00,33.04,33.05,33.01,33.05,23200.0,33.04,33.05,33.01,33.05,23200.0
2011-08-02 10:15:00,33.05,33.05,33.01,33.01,9600.0,33.05,33.05,33.01,33.01,9600.0
2011-08-02 10:20:00,32.97,33.02,32.96,32.99,5400.0,32.97,33.02,32.96,32.99,5400.0
2011-08-02 10:25:00,32.97,32.99,32.94,32.99,5600.0,32.97,32.99,32.94,32.99,5600.0
2011-08-02 10:30:00,32.98,32.98,32.95,32.96,9400.0,32.98,32.98,32.95,32.96,9400.0
2011-08-02 10:35:00,32.96,32.99,32.88,32.91,13200.0,32.96,32.99,32.88,32.91,13200.0
2011-08-02 10:40:00,32.92,32.98,32.9,32.98,4000.0,32.92,32.98,32.9,32.98,4000.0
2011-08-02 10:45:00,32.99,33.0,32.93,32.96,14600.0,32.99,33.0,32.93,32.96,14600.0
2011-08-02 10:50:00,32.95,32.97,32.88,32.88,23000.0,32.95,32.97,32.88,32.88,23000.0
2011-08-02 10:55:00,32.88,32.92,32.85,32.92,36400.0,32.88,32.92,32.85,32.92,36400.0
2011-08-02 11:00:00,32.91,33.0,32.88,32.99,39200.0,32.91,33.0,32.88,32.99,39200.0
2011-08-02 11:05:00,33.01,33.01,32.94,32.94,18000.0,33.01,33.01,32.94,32.94,18000.0
2011-08-02 11:10:00,32.92,32.95,32.88,32.94,19000.0,32.92,32.95,32.88,32.94,19000.0
2011-08-02 11:15:00,32.94,32.94,32.88,32.89,14600.0,32.94,32.94,32.88,32.89,14600.0
2011-08-02 11:20:00,32.9,32.91,32.87,32.89,24600.0,32.9,32.91,32.87,32.89,24600.0
2011-08-02 11:25:00,32.9,32.91,32.88,32.9,17200.0,32.9,32.91,32.88,32.9,17200.0
2011-08-02 11:30:00,32.91,32.92,32.85,32.85,16600.0,32.91,32.92,32.85,32.85,16600.0
2011-08-02 11:35:00,32.88,32.89,32.84,32.85,19400.0,32.88,32.89,32.84,32.85,19400.0
2011-08-02 11:40:00,32.85,32.87,32.83,32.84,5800.0,32.85,32.87,32.83,32.84,5800.0
2011-08-02 11:45:00,32.84,32.85,32.8,32.8,15000.0,32.84,32.85,32.8,32.8,15000.0
2011-08-02 11:50:00,32.82,32.85,32.81,32.83,13600.0,32.82,32.85,32.81,32.83,13600.0
2011-08-02 11:55:00,32.83,32.84,32.79,32.83,20600.0,32.83,32.84,32.79,32.83,20600.0
2011-08-02 12:00:00,32.82,32.84,32.79,32.81,13600.0,32.82,32.84,32.79,32.81,13600.0
2011-08-02 12:05:00,32.8,32.84,32.78,32.82,33000.0,32.8,32.84,32.78,32.82,33000.0
2011-08-02 12:10:00,32.81,32.84,32.78,32.83,15800.0,32.81,32.84,32.78,32.83,15800.0
2011-08-02 12:15:00,32.84,32.85,32.82,32.83,15200.0,32.84,32.85,32.82,32.83,15200.0
2011-08-02 12:20:00,32.83,32.86,32.81,32.83,24600.0,32.83,32.86,32.81,32.83,24600.0
2011-08-02 12:25:00,32.82,32.85,32.82,32.83,11400.0,32.82,32.85,32.82,32.83,11400.0
2011-08-02 12:30:00,32.83,32.85,32.79,32.79,24200.0,32.83,32.85,32.79,32.79,24200.0
2011-08-02 12:35:00,32.79,32.8,32.68,32.76,39000.0,32.79,32.8,32.68,32.76,39000.0
2011-08-02 12:40:00,32.75,32.84,32.75,32.84,28200.0,32.75,32.84,32.75,32.84,28200.0
2011-08-02 12:45:00,32.82,32.84,32.73,32.79,48400.0,32.82,32.84,32.73,32.79,48400.0
2011-08-02 12:50:00,32.81,32.83,32.77,32.8,20800.0,32.81,32.83,32.77,32.8,20800.0
2011-08-02 12:55:00,32.8,32.82,32.77,32.78,23200.0,32.8,32.82,32.77,32.78,23200.0
2011-08-02 13:00:00,32.8,32.9,32.8,32.88,34200.0,32.8,32.9,32.8,32.88,34200.0
2011-08-02 13:05:00,32.91,32.93,32.85,32.91,19800.0,32.91,32.93,32.85,32.91,19800.0
2011-08-02 13:10:00,32.91,32.91,32.87,32.87,7800.0,32.91,32.91,32.87,32.87,7800.0
2011-08-02 13:15:00,32.87,32.9,32.84,32.86,18200.0,32.87,32.9,32.84,32.86,18200.0
2011-08-02 13:20:00,32.88,32.89,32.87,32.88,9800.0,32.88,32.89,32.87,32.88,9800.0
2011-08-02 13:25:00,32.88,32.88,32.84,32.85,6800.0,32.88,32.88,32.84,32.85,6800.0
2011-08-02 13:30:00,32.85,32.88,32.85,32.85,15600.0,32.85,32.88,32.85,32.85,15600.0
2011-08-02 13:35:00,32.86,32.86,32.77,32.84,25800.0,32.86,32.86,32.77,32.84,25800.0
2011-08-02 13:40:00,32.84,32.84,32.78,32.81,9800.0,32.84,32.84,32.78,32.81,9800.0
2011-08-02 13:45:00,32.79,32.84,32.79,32.8,30600.0,32.79,32.84,32.79,32.8,30600.0
2011-08-02 13:50:00,32.8,32.82,32.76,32.79,21000.0,32.8,32.82,32.76,32.79,21000.0
2011-08-02 13:55:00,32.77,32.78,32.7,32.72,18600.0,32.77,32.78,32.7,32.72,18600.0
2011-08-02 14:00:00,32.72,32.76,32.7,32.74,57800.0,32.72,32.76,32.7,32.74,57800.0
2011-08-02 14:05:00,32.77,32.78,32.73,32.74,24800.0,32.77,32.78,32.73,32.74,24800.0
2011-08-02 14:10:00,32.76,32.79,32.74,32.76,10400.0,32.76,32.79,32.74,32.76,10400.0
2011-08-02 14:15:00,32.75,32.83,32.74,32.83,10400.0,32.75,32.83,32.74,32.83,10400.0
2011-08-02 14:20:00,32.83,32.84,32.76,32.76,8400.0,32.83,32.84,32.76,32.76,8400.0
2011-08-02 14:25:00,32.76,32.78,32.74,32.76,18000.0,32.76,32.78,32.74,32.76,18000.0
2011-08-02 14:30:00,32.76,32.8,32.74,32.77,13400.0,32.76,32.8,32.74,32.77,13400.0
2011-08-02 14:35:00,32.77,32.79,32.74,32.75,14400.0,32.77,32.79,32.74,32.75,14400.0
2011-08-02 14:40:00,32.74,32.79,32.73,32.74,33400.0,32.74,32.79,32.73,32.74,33400.0
2011-08-02 14:45:00,32.74,32.79,32.74,32.77,13400.0,32.74,32.79,32.74,32.77,13400.0
2011-08-02 14:50:00,32.77,32.82,32.77,32.82,20200.0,32.77,32.82,32.77,32.82,20200.0
2011-08-02 14:55:00,32.83,32.85,32.82,32.84,12400.0,32.83,32.85,32.82,32.84,12400.0
2011-08-02 15:00:00,32.83,32.86,32.81,32.81,12000.0,32.83,32.86,32.81,32.81,12000.0
2011-08-02 15:05:00,32.8,32.83,32.77,32.81,41600.0,32.8,32.83,32.77,32.81,41600.0
2011-08-02 15:10:00,32.81,32.81,32.72,32.74,31600.0,32.81,32.81,32.72,32.74,31600.0
2011-08-02 15:15:00,32.74,32.8,32.72,32.72,18600.0,32.74,32.8,32.72,32.72,18600.0
2011-08-02 15:20:00,32.7,32.71,32.68,32.71,41800.0,32.7,32.71,32.68,32.71,41800.0
2011-08-02 15:25:00,32.69,32.7,32.63,32.66,41000.0,32.69,32.7,32.63,32.66,41000.0
2011-08-02 15:30:00,32.65,32.7,32.63,32.63,58000.0,32.65,32.7,32.63,32.63,58000.0
2011-08-02 15:35:00,32.65,32.65,32.58,32.6,29800.0,32.65,32.65,32.58,32.6,29800.0
2011-08-02 15:40:00,32.6,32.6,32.49,32.5,62600.0,32.6,32.6,32.49,32.5,62600.0
2011-08-02 15:45:00,32.49,32.53,32.49,32.49,72600.0,32.49,32.53,32.49,32.49,72600.0
2011-08-02 15:50:00,32.49,32.5,32.41,32.42,95200.0,32.49,32.5,32.41,32.42,95200.0
2011-08-02 15:55:00,32.42,32.45,32.41,32.45,109000.0,32.42,32.45,32.41,32.45,109000.0
2011-08-03 09:30:00,32.38,32.44,32.19,32.36,41600.0,32.38,32.44,32.19,32.36,41600.0
2011-08-03 09:35:00,32.35,32.42,32.24,32.25,22200.0,32.35,32.42,32.24,32.25,22200.0
2011-08-03 09:40:00,32.25,32.35,32.24,32.24,14400.0,32.25,32.35,32.24,32.24,14400.0
2011-08-03 09:45:00,32.26,32.33,32.25,32.32,24400.0,32.26,32.33,32.25,32.32,24400.0
2011-08-03 09:50:00,32.33,32.41,32.33,32.38,21600.0,32.33,32.41,32.33,32.38,21600.0
2011-08-03 09:55:00,32.39,32.46,32.35,32.42,25000.0,32.39,32.46,32.35,32.42,25000.0
2011-08-03 10:00:00,32.43,32.53,32.37,32.38,24000.0,32.43,32.53,32.37,32.38,24000.0
2011-08-03 10:05:00,32.38,32.49,32.34,32.48,28600.0,32.38,32.49,32.34,32.48,28600.0
2011-08-03 10:10:00,32.49,32.55,32.49,32.54,44400.0,32.49,32.55,32.49,32.54,44400.0
2011-08-03 10:15:00,32.51,32.52,32.45,32.47,25400.0,32.51,32.52,32.45,32.47,25400.0
2011-08-03 10:20:00,32.46,32.46,32.26,32.29,30400.0,32.46,32.46,32.26,32.29,30400.0
2011-08-03 10:25:00,32.29,32.35,32.26,32.31,25600.0,32.29,32.35,32.26,32.31,25600.0
2011-08-03 10:30:00,32.29,32.29,31.98,32.01,118000.0,32.29,32.29,31.98,32.01,118000.0
2011-08-03 10:35:00,32.02,32.08,31.93,31.97,76600.0,32.02,32.08,31.93,31.97,76600.0
2011-08-03 10:40:00,31.96,32.02,31.92,32.01,46800.0,31.96,32.02,31.92,32.01,46800.0
2011-08-03 10:45:00,32.01,32.06,31.97,31.98,39400.0,32.01,32.06,31.97,31.98,39400.0
2011-08-03 10:50:00,31.98,32.21,31.98,32.19,38600.0,31.98,32.21,31.98,32.19,38600.0
2011-08-03 10:55:00,32.19,32.2,32.13,32.19,27400.0,32.19,32.2,32.13,32.19,27400.0
2011-08-03 11:00:00,32.19,32.31,32.16,32.22,13800.0,32.19,32.31,32.16,32.22,13800.0
2011-08-03 11:05:00,32.21,32.25,32.15,32.2,28600.0,32.21,32.25,32.15,32.2,28600.0
2011-08-03 11:10:00,32.19,32.35,32.19,32.35,28200.0,32.19,32.35,32.19,32.35,28200.0
2011-08-03 11:15:00,32.35,32.41,32.29,32.38,30800.0,32.35,32.41,32.29,32.38,30800.0
2011-08-03 11:20:00,32.38,32.4,32.34,32.35,20800.0,32.38,32.4,32.34,32.35,20800.0
2011-08-03 11:25:00,32.36,32.4,32.31,32.34,18200.0,32.36,32.4,32.31,32.34,18200.0
2011-08-03 11:30:00,32.35,32.41,32.34,32.38,36200.0,32.35,32.41,32.34,32.38,36200.0
2011-08-03 11:35:00,32.38,32.52,32.38,32.48,34400.0,32.38,32.52,32.38,32.48,34400.0
2011-08-03 11:40:00,32.49,32.49,32.31,32.34,41000.0,32.49,32.49,32.31,32.34,41000.0
2011-08-03 11:45:00,32.33,32.37,32.32,32.36,19600.0,32.33,32.37,32.32,32.36,19600.0
2011-08-03 11:50:00,32.37,32.4,32.34,32.38,20200.0,32.37,32.4,32.34,32.38,20200.0
2011-08-03 11:55:00,32.38,32.44,32.35,32.41,31400.0,32.38,32.44,32.35,32.41,31400.0
2011-08-03 12:00:00,32.39,32.39,32.31,32.37,50400.0,32.39,32.39,32.31,32.37,50400.0
2011-08-03 12:05:00,32.36,32.39,32.35,32.35,8200.0,32.36,32.39,32.35,32.35,8200.0
2011-08-03 12:10:00,32.36,32.39,32.33,32.35,8000.0,32.36,32.39,32.33,32.35,8000.0
2011-08-03 12:15:00,32.34,32.34,32.25,32.27,18800.0,32.34,32.34,32.25,32.27,18800.0
2011-08-03 12:20:00,32.26,32.27,32.23,32.26,9000.0,32.26,32.27,32.23,32.26,9000.0
2011-08-03 12:25:00,32.27,32.3,32.26,32.3,9800.0,32.27,32.3,32.26,32.3,9800.0
2011-08-03 12:30:00,32.29,32.4,32.27,32.38,33600.0,32.29,32.4,32.27,32.38,33600.0
2011-08-03 12:35:00,32.39,32.4,32.35,32.37,31800.0,32.39,32.4,32.35,32.37,31800.0
2011-08-03 12:40:00,32.38,32.38,32.34,32.35,11200.0,32.38,32.38,32.34,32.35,11200.0
2011-08-03 12:45:00,32.37,32.45,32.37,32.45,42600.0,32.37,32.45,32.37,32.45,42600.0
2011-08-03 12:50:00,32.45,32.56,32.45,32.56,100400.0,32.45,32.56,32.45,32.56,100400.0
2011-08-03 12:55:00,32.55,32.56,32.49,32.49,41600.0,32.55,32.56,32.49,32.49,41600.0
2011-08-03 13:00:00,32.49,32.53,32.46,32.47,18400.0,32.49,32.53,32.46,32.47,18400.0
2011-08-03 13:05:00,32.48,32.51,32.46,32.49,19800.0,32.48,32.51,32.46,32.49,19800.0
2011-08-03 13:10:00,32.49,32.6,32.49,32.57,64400.0,32.49,32.6,32.49,32.57,64400.0
2011-08-03 13:15:00,32.58,32.58,32.55,32.55,13600.0,32.58,32.58,32.55,32.55,13600.0
2011-08-03 13:20:00,32.55,32.62,32.54,32.6,8600.0,32.55,32.62,32.54,32.6,8600.0
2011-08-03 13:25:00,32.6,32.6,32.55,32.59,13800.0,32.6,32.6,32.55,32.59,13800.0
2011-08-03 13:30:00,32.61,32.75,32.6,32.75,33400.0,32.61,32.75,32.6,32.75,33400.0
2011-08-03 13:35:00,32.74,32.85,32.74,32.81,87800.0,32.74,32.85,32.74,32.81,87800.0
2011-08-03 13:40:00,32.83,32.85,32.77,32.8,23600.0,32.83,32.85,32.77,32.8,23600.0
2011-08-03 13:45:00,32.8,32.88,32.8,32.88,42600.0,32.8,32.88,32.8,32.88,42600.0
2011-08-03 13:50:00,32.88,32.91,32.87,32.91,43200.0,32.88,32.91,32.87,32.91,43200.0
2011-08-03 13:55:00,32.9,32.9,32.87,32.88,24000.0,32.9,32.9,32.87,32.88,24000.0
2011-08-03 14:00:00,32.88,32.91,32.88,32.9,14800.0,32.88,32.91,32.88,32.9,14800.0
2011-08-03 14:05:00,32.91,32.99,32.87,32.99,93000.0,32.91,32.99,32.87,32.99,93000.0
2011-08-03 14:10:00,32.99,32.99,32.93,32.97,19400.0,32.99,32.99,32.93,32.97,19400.0
2011-08-03 14:15:00,32.96,32.97,32.9,32.9,14200.0,32.96,32.97,32.9,32.9,14200.0
2011-08-03 14:20:00,32.88,32.93,32.87,32.9,11000.0,32.88,32.93,32.87,32.9,11000.0
2011-08-03 14:25:00,32.89,32.92,32.85,32.88,33800.0,32.89,32.92,32.85,32.88,33800.0
2011-08-03 14:30:00,32.88,32.93,32.86,32.88,25600.0,32.88,32.93,32.86,32.88,25600.0
2011-08-03 14:35:00,32.88,32.91,32.87,32.88,29000.0,32.88,32.91,32.87,32.88,29000.0
2011-08-03 14:40:00,32.88,32.93,32.88,32.9,18600.0,32.88,32.93,32.88,32.9,18600.0
2011-08-03 14:45:00,32.88,32.97,32.86,32.97,44600.0,32.88,32.97,32.86,32.97,44600.0
2011-08-03 14:50:00,32.97,32.98,32.91,32.91,36600.0,32.97,32.98,32.91,32.91,36600.0
2011-08-03 14:55:00,32.91,32.94,32.87,32.93,68800.0,32.91,32.94,32.87,32.93,68800.0
2011-08-03 15:00:00,32.93,32.95,32.88,32.91,77000.0,32.93,32.95,32.88,32.91,77000.0
2011-08-03 15:05:00,32.91,32.91,32.87,32.88,41200.0,32.91,32.91,32.87,32.88,41200.0
2011-08-03 15:10:00,32.88,32.94,32.87,32.88,51400.0,32.88,32.94,32.87,32.88,51400.0
2011-08-03 15:15:00,32.88,32.93,32.86,32.9,123200.0,32.88,32.93,32.86,32.9,123200.0
2011-08-03 15:20:00,32.9,32.97,32.88,32.97,76200.0,32.9,32.97,32.88,32.97,76200.0
2011-08-03 15:25:00,32.97,32.99,32.94,32.96,33400.0,32.97,32.99,32.94,32.96,33400.0
2011-08-03 15:30:00,32.94,32.97,32.88,32.89,28200.0,32.94,32.97,32.88,32.89,28200.0
2011-08-03 15:35:00,32.89,32.99,32.88,32.99,41400.0,32.89,32.99,32.88,32.99,41400.0
2011-08-03 15:40:00,32.99,33.05,32.98,32.99,31000.0,32.99,33.05,32.98,32.99,31000.0
2011-08-03 15:45:00,32.99,33.02,32.98,32.99,49400.0,32.99,33.02,32.98,32.99,49400.0
2011-08-03 15:50:00,32.99,33.04,32.99,33.0,60600.0,32.99,33.04,32.99,33.0,60600.0
2011-08-03 15:55:00,32.99,33.13,32.94,33.09,346200.0,32.99,33.13,32.94,33.09,346200.0
2011-08-04 09:30:00,32.58,32.83,32.47,32.83,66200.0,32.58,32.83,32.47,32.83,66200.0
2011-08-04 09:35:00,32.82,32.9,32.77,32.88,20600.0,32.82,32.9,32.77,32.88,20600.0
2011-08-04 09:40:00,32.88,32.97,32.87,32.89,27400.0,32.88,32.97,32.87,32.89,27400.0
2011-08-04 09:45:00,32.9,32.94,32.82,32.82,69400.0,32.9,32.94,32.82,32.82,69400.0
2011-08-04 09:50:00,32.81,32.84,32.54,32.71,95600.0,32.81,32.84,32.54,32.71,95600.0
2011-08-04 09:55:00,32.7,32.74,32.64,32.64,12000.0,32.7,32.74,32.64,32.64,12000.0
2011-08-04 10:00:00,32.64,32.71,32.63,32.66,28800.0,32.64,32.71,32.63,32.66,28800.0
2011-08-04 10:05:00,32.61,32.7,32.6,32.66,30000.0,32.61,32.7,32.6,32.66,30000.0
2011-08-04 10:10:00,32.65,32.69,32.6,32.68,15000.0,32.65,32.69,32.6,32.68,15000.0
2011-08-04 10:15:00,32.66,32.66,32.56,32.56,63600.0,32.66,32.66,32.56,32.56,63600.0
2011-08-04 10:20:00,32.56,32.71,32.56,32.7,32400.0,32.56,32.71,32.56,32.7,32400.0
2011-08-04 10:25:00,32.73,32.85,32.73,32.8,47000.0,32.73,32.85,32.73,32.8,47000.0
2011-08-04 10:30:00,32.81,32.88,32.78,32.78,25600.0,32.81,32.88,32.78,32.78,25600.0
2011-08-04 10:35:00,32.8,32.8,32.7,32.77,15000.0,32.8,32.8,32.7,32.77,15000.0
2011-08-04 10:40:00,32.76,32.77,32.6,32.65,17400.0,32.76,32.77,32.6,32.65,17400.0
2011-08-04 10:45:00,32.65,32.65,32.55,32.59,14000.0,32.65,32.65,32.55,32.59,14000.0
2011-08-04 10:50:00,32.6,32.6,32.49,32.5,21600.0,32.6,32.6,32.49,32.5,21600.0
2011-08-04 10:55:00,32.5,32.55,32.45,32.49,22600.0,32.5,32.55,32.45,32.49,22600.0
2011-08-04 11:00:00,32.48,32.52,32.38,32.49,35600.0,32.48,32.52,32.38,32.49,35600.0
2011-08-04 11:05:00,32.49,32.51,32.44,32.45,28000.0,32.49,32.51,32.44,32.45,28000.0
2011-08-04 11:10:00,32.45,32.48,32.42,32.48,20200.0,32.45,32.48,32.42,32.48,20200.0
2011-08-04 11:15:00,32.47,32.52,32.46,32.49,21800.0,32.47,32.52,32.46,32.49,21800.0
2011-08-04 11:20:00,32.49,32.55,32.4,32.4,28000.0,32.49,32.55,32.4,32.4,28000.0
2011-08-04 11:25:00,32.41,32.48,32.39,32.43,88000.0,32.41,32.48,32.39,32.43,88000.0
2011-08-04 11:30:00,32.45,32.51,32.44,32.51,52400.0,32.45,32.51,32.44,32.51,52400.0
2011-08-04 11:35:00,32.5,32.55,32.49,32.51,53400.0,32.5,32.55,32.49,32.51,53400.0
2011-08-04 11:40:00,32.5,32.52,32.43,32.48,39000.0,32.5,32.52,32.43,32.48,39000.0
2011-08-04 11:45:00,32.47,32.47,32.32,32.33,82600.0,32.47,32.47,32.32,32.33,82600.0
2011-08-04 11:50:00,32.34,32.35,32.27,32.33,30400.0,32.34,32.35,32.27,32.33,30400.0
2011-08-04 11:55:00,32.34,32.38,32.29,32.35,27000.0,32.34,32.38,32.29,32.35,27000.0
2011-08-04 12:00:00,32.37,32.38,32.32,32.38,23400.0,32.37,32.38,32.32,32.38,23400.0
2011-08-04 12:05:00,32.37,32.4,32.27,32.3,16800.0,32.37,32.4,32.27,32.3,16800.0
2011-08-04 12:10:00,32.32,32.43,32.28,32.4,27000.0,32.32,32.43,32.28,32.4,27000.0
2011-08-04 12:15:00,32.42,32.42,32.33,32.37,36000.0,32.42,32.42,32.33,32.37,36000.0
2011-08-04 12:20:00,32.36,32.44,32.35,32.35,23200.0,32.36,32.44,32.35,32.35,23200.0
2011-08-04 12:25:00,32.31,32.39,32.28,32.38,32200.0,32.31,32.39,32.28,32.38,32200.0
2011-08-04 12:30:00,32.37,32.52,32.37,32.5,18400.0,32.37,32.52,32.37,32.5,18400.0
2011-08-04 12:35:00,32.49,32.49,32.41,32.47,13800.0,32.49,32.49,32.41,32.47,13800.0
2011-08-04 12:40:00,32.47,32.47,32.44,32.46,18400.0,32.47,32.47,32.44,32.46,18400.0
2011-08-04 12:45:00,32.46,32.51,32.46,32.5,3800.0,32.46,32.51,32.46,32.5,3800.0
2011-08-04 12:50:00,32.5,32.53,32.48,32.53,11000.0,32.5,32.53,32.48,32.53,11000.0
2011-08-04 12:55:00,32.53,32.53,32.46,32.46,7200.0,32.53,32.53,32.46,32.46,7200.0
2011-08-04 13:00:00,32.45,32.51,32.43,32.44,10600.0,32.45,32.51,32.43,32.44,10600.0
2011-08-04 13:05:00,32.44,32.49,32.44,32.46,6600.0,32.44,32.49,32.44,32.46,6600.0
2011-08-04 13:10:00,32.44,32.44,32.36,32.41,14200.0,32.44,32.44,32.36,32.41,14200.0
2011-08-04 13:15:00,32.4,32.41,32.38,32.38,7400.0,32.4,32.41,32.38,32.38,7400.0
2011-08-04 13:20:00,32.39,32.43,32.38,32.39,6800.0,32.39,32.43,32.38,32.39,6800.0
2011-08-04 13:25:00,32.4,32.46,32.4,32.46,8600.0,32.4,32.46,32.4,32.46,8600.0
2011-08-04 13:30:00,32.45,32.45,32.39,32.4,11400.0,32.45,32.45,32.39,32.4,11400.0
2011-08-04 13:35:00,32.42,32.42,32.32,32.34,45400.0,32.42,32.42,32.32,32.34,45400.0
2011-08-04 13:40:00,32.34,32.35,32.27,32.29,22800.0,32.34,32.35,32.27,32.29,22800.0
2011-08-04 13:45:00,32.27,32.29,32.24,32.29,16200.0,32.27,32.29,32.24,32.29,16200.0
2011-08-04 13:50:00,32.29,32.29,32.26,32.27,7000.0,32.29,32.29,32.26,32.27,7000.0
2011-08-04 13:55:00,32.27,32.31,32.21,32.26,16400.0,32.27,32.31,32.21,32.26,16400.0
2011-08-04 14:00:00,32.26,32.26,32.19,32.23,23200.0,32.26,32.26,32.19,32.23,23200.0
2011-08-04 14:05:00,32.23,32.23,32.16,32.2,21400.0,32.23,32.23,32.16,32.2,21400.0
2011-08-04 14:10:00,32.18,32.21,32.12,32.16,12200.0,32.18,32.21,32.12,32.16,12200.0
2011-08-04 14:15:00,32.16,32.17,32.08,32.1,35200.0,32.16,32.17,32.08,32.1,35200.0
2011-08-04 14:20:00,32.12,32.15,32.09,32.1,23800.0,32.12,32.15,32.09,32.1,23800.0
2011-08-04 14:25:00,32.09,32.11,32.02,32.04,83800.0,32.09,32.11,32.02,32.04,83800.0
2011-08-04 14:30:00,32.02,32.08,31.96,32.07,55000.0,32.02,32.08,31.96,32.07,55000.0
2011-08-04 14:35:00,32.05,32.1,32.05,32.1,25200.0,32.05,32.1,32.05,32.1,25200.0
2011-08-04 14:40:00,32.1,32.17,32.08,32.15,25600.0,32.1,32.17,32.08,32.15,25600.0
2011-08-04 14:45:00,32.15,32.15,32.1,32.13,37800.0,32.15,32.15,32.1,32.13,37800.0
2011-08-04 14:50:00,32.12,32.12,32.07,32.09,21000.0,32.12,32.12,32.07,32.09,21000.0
2011-08-04 14:55:00,32.09,32.1,32.07,32.07,20200.0,32.09,32.1,32.07,32.07,20200.0
2011-08-04 15:00:00,32.06,32.06,32.01,32.04,34200.0,32.06,32.06,32.01,32.04,34200.0
2011-08-04 15:05:00,32.05,32.16,32.05,32.12,25000.0,32.05,32.16,32.05,32.12,25000.0
2011-08-04 15:10:00,32.13,32.15,32.08,32.08,37200.0,32.13,32.15,32.08,32.08,37200.0
2011-08-04 15:15:00,32.07,32.12,32.04,32.06,28600.0,32.07,32.12,32.04,32.06,28600.0
2011-08-04 15:20:00,32.07,32.1,32.06,32.06,61800.0,32.07,32.1,32.06,32.06,61800.0
2011-08-04 15:25:00,32.06,32.08,31.95,31.95,55200.0,32.06,32.08,31.95,31.95,55200.0
2011-08-04 15:30:00,31.96,31.99,31.93,31.95,37200.0,31.96,31.99,31.93,31.95,37200.0
2011-08-04 15:35:00,31.96,32.01,31.92,31.97,49000.0,31.96,32.01,31.92,31.97,49000.0
2011-08-04 15:40:00,31.97,31.97,31.86,31.88,68000.0,31.97,31.97,31.86,31.88,68000.0
2011-08-04 15:45:00,31.88,31.95,31.86,31.92,102400.0,31.88,31.95,31.86,31.92,102400.0
2011-08-04 15:50:00,31.92,31.93,31.81,31.83,111800.0,31.92,31.93,31.81,31.83,111800.0
2011-08-04 15:55:00,31.83,31.88,31.77,31.77,152200.0,31.83,31.88,31.77,31.77,152200.0
2011-08-05 09:30:00,32.06,32.24,31.93,32.02,74200.0,32.06,32.24,31.93,32.02,74200.0
2011-08-05 09:35:00,32.03,32.06,31.82,31.9,52000.0,32.03,32.06,31.82,31.9,52000.0
2011-08-05 09:40:00,31.9,31.93,31.66,31.71,101400.0,31.9,31.93,31.66,31.71,101400.0
2011-08-05 09:45:00,31.75,31.88,31.68,31.68,29000.0,31.75,31.88,31.68,31.68,29000.0
2011-08-05 09:50:00,31.72,31.73,31.5,31.6,97000.0,31.72,31.73,31.5,31.6,97000.0
2011-08-05 09:55:00,31.57,31.72,31.5,31.53,55600.0,31.57,31.72,31.5,31.53,55600.0
2011-08-05 10:00:00,31.53,31.64,31.38,31.42,110400.0,31.53,31.64,31.38,31.42,110400.0
2011-08-05 10:05:00,31.43,31.73,31.41,31.73,24000.0,31.43,31.73,31.41,31.73,24000.0
2011-08-05 10:10:00,31.71,31.79,31.61,31.68,81800.0,31.71,31.79,31.61,31.68,81800.0
2011-08-05 10:15:00,31.68,31.89,31.67,31.88,69400.0,31.68,31.89,31.67,31.88,69400.0
2011-08-05 10:20:00,31.86,31.99,31.76,31.98,58800.0,31.86,31.99,31.76,31.98,58800.0
2011-08-05 10:25:00,31.95,32.01,31.92,32.01,43400.0,31.95,32.01,31.92,32.01,43400.0
2011-08-05 10:30:00,32.0,32.01,31.84,31.93,37000.0,32.0,32.01,31.84,31.93,37000.0
2011-08-05 10:35:00,31.92,31.99,31.79,31.9,36000.0,31.92,31.99,31.79,31.9,36000.0
2011-08-05 10:40:00,31.89,31.89,31.72,31.75,24200.0,31.89,31.89,31.72,31.75,24200.0
2011-08-05 10:45:00,31.75,31.75,31.64,31.7,27400.0,31.75,31.75,31.64,31.7,27400.0
2011-08-05 10:50:00,31.73,31.82,31.7,31.78,18600.0,31.73,31.82,31.7,31.78,18600.0
2011-08-05 10:55:00,31.77,31.95,31.71,31.95,21800.0,31.77,31.95,31.71,31.95,21800.0
2011-08-05 11:00:00,31.93,31.93,31.82,31.89,18800.0,31.93,31.93,31.82,31.89,18800.0
2011-08-05 11:05:00,31.85,31.92,31.79,31.88,18400.0,31.85,31.92,31.79,31.88,18400.0
2011-08-05 11:10:00,31.88,31.88,31.78,31.82,21000.0,31.88,31.88,31.78,31.82,21000.0
2011-08-05 11:15:00,31.84,31.85,31.73,31.75,41000.0,31.84,31.85,31.73,31.75,41000.0
2011-08-05 11:20:00,31.75,31.78,31.66,31.72,23200.0,31.75,31.78,31.66,31.72,23200.0
2011-08-05 11:25:00,31.7,31.83,31.68,31.71,134400.0,31.7,31.83,31.68,31.71,134400.0
2011-08-05 11:30:00,31.7,31.84,31.65,31.81,107800.0,31.7,31.84,31.65,31.81,107800.0
2011-08-05 11:35:00,31.8,31.86,31.78,31.8,24000.0,31.8,31.86,31.78,31.8,24000.0
2011-08-05 11:40:00,31.8,31.84,31.72,31.75,48800.0,31.8,31.84,31.72,31.75,48800.0
2011-08-05 11:45:00,31.73,31.73,31.48,31.48,33800.0,31.73,31.73,31.48,31.48,33800.0
2011-08-05 11:50:00,31.47,31.53,31.42,31.5,27400.0,31.47,31.53,31.42,31.5,27400.0
2011-08-05 11:55:00,31.5,31.51,31.27,31.32,123600.0,31.5,31.51,31.27,31.32,123600.0
2011-08-05 12:00:00,31.32,31.34,31.17,31.23,89200.0,31.32,31.34,31.17,31.23,89200.0
2011-08-05 12:05:00,31.23,31.25,31.18,31.25,62000.0,31.23,31.25,31.18,31.25,62000.0
2011-08-05 12:10:00,31.25,31.25,31.18,31.22,172400.0,31.25,31.25,31.18,31.22,172400.0
2011-08-05 12:15:00,31.24,31.26,31.2,31.25,113600.0,31.24,31.26,31.2,31.25,113600.0
2011-08-05 12:20:00,31.25,31.28,31.18,31.23,77800.0,31.25,31.28,31.18,31.23,77800.0
2011-08-05 12:25:00,31.24,31.33,31.1,31.22,84400.0,31.24,31.33,31.1,31.22,84400.0
2011-08-05 12:30:00,31.23,31.32,31.19,31.32,32200.0,31.23,31.32,31.19,31.32,32200.0
2011-08-05 12:35:00,31.34,31.56,31.33,31.53,46000.0,31.34,31.56,31.33,31.53,46000.0
2011-08-05 12:40:00,31.55,31.62,31.43,31.6,33600.0,31.55,31.62,31.43,31.6,33600.0
2011-08-05 12:45:00,31.61,31.82,31.54,31.73,39000.0,31.61,31.82,31.54,31.73,39000.0
2011-08-05 12:50:00,31.72,31.86,31.72,31.76,32600.0,31.72,31.86,31.72,31.76,32600.0
2011-08-05 12:55:00,31.77,31.9,31.75,31.9,48200.0,31.77,31.9,31.75,31.9,48200.0
2011-08-05 13:00:00,31.88,31.96,31.81,31.81,95200.0,31.88,31.96,31.81,31.81,95200.0
2011-08-05 13:05:00,31.81,31.84,31.67,31.74,57400.0,31.81,31.84,31.67,31.74,57400.0
2011-08-05 13:10:00,31.74,31.87,31.72,31.84,15600.0,31.74,31.87,31.72,31.84,15600.0
2011-08-05 13:15:00,31.84,31.92,31.84,31.9,16000.0,31.84,31.92,31.84,31.9,16000.0
2011-08-05 13:20:00,31.9,32.0,31.88,31.91,16200.0,31.9,32.0,31.88,31.91,16200.0
2011-08-05 13:25:00,31.9,31.92,31.82,31.86,20000.0,31.9,31.92,31.82,31.86,20000.0
2011-08-05 13:30:00,31.86,31.91,31.8,31.86,26400.0,31.86,31.91,31.8,31.86,26400.0
2011-08-05 13:35:00,31.81,31.82,31.74,31.77,19400.0,31.81,31.82,31.74,31.77,19400.0
2011-08-05 13:40:00,31.74,31.75,31.67,31.68,24200.0,31.74,31.75,31.67,31.68,24200.0
2011-08-05 13:45:00,31.7,31.72,31.61,31.7,29000.0,31.7,31.72,31.61,31.7,29000.0
2011-08-05 13:50:00,31.73,31.77,31.61,31.74,64600.0,31.73,31.77,31.61,31.74,64600.0
2011-08-05 13:55:00,31.73,31.73,31.58,31.6,182400.0,31.73,31.73,31.58,31.6,182400.0
2011-08-05 14:00:00,31.63,31.64,31.54,31.6,27400.0,31.63,31.64,31.54,31.6,27400.0
2011-08-05 14:05:00,31.59,31.64,31.52,31.53,34000.0,31.59,31.64,31.52,31.53,34000.0
2011-08-05 14:10:00,31.53,31.56,31.45,31.52,24000.0,31.53,31.56,31.45,31.52,24000.0
2011-08-05 14:15:00,31.52,31.57,31.47,31.55,32800.0,31.52,31.57,31.47,31.55,32800.0
2011-08-05 14:20:00,31.56,31.6,31.49,31.5,41600.0,31.56,31.6,31.49,31.5,41600.0
2011-08-05 14:25:00,31.5,31.53,31.45,31.48,41000.0,31.5,31.53,31.45,31.48,41000.0
2011-08-05 14:30:00,31.48,31.5,31.44,31.46,54400.0,31.48,31.5,31.44,31.46,54400.0
2011-08-05 14:35:00,31.46,31.48,31.43,31.44,80400.0,31.46,31.48,31.43,31.44,80400.0
2011-08-05 14:40:00,31.45,31.45,31.32,31.41,150200.0,31.45,31.45,31.32,31.41,150200.0
2011-08-05 14:45:00,31.41,31.41,31.3,31.3,32600.0,31.41,31.41,31.3,31.3,32600.0
2011-08-05 14:50:00,31.32,31.34,31.24,31.28,30400.0,31.32,31.34,31.24,31.28,30400.0
2011-08-05 14:55:00,31.27,31.33,31.23,31.3,28200.0,31.27,31.33,31.23,31.3,28200.0
2011-08-05 15:00:00,31.3,31.36,31.21,31.23,35000.0,31.3,31.36,31.21,31.23,35000.0
2011-08-05 15:05:00,31.22,31.23,31.09,31.15,53200.0,31.22,31.23,31.09,31.15,53200.0
2011-08-05 15:10:00,31.15,31.27,31.15,31.22,42200.0,31.15,31.27,31.15,31.22,42200.0
2011-08-05 15:15:00,31.24,31.26,31.21,31.25,37800.0,31.24,31.26,31.21,31.25,37800.0
2011-08-05 15:20:00,31.23,31.28,31.21,31.25,107000.0,31.23,31.28,31.21,31.25,107000.0
2011-08-05 15:25:00,31.25,31.29,31.18,31.18,51000.0,31.25,31.29,31.18,31.18,51000.0
2011-08-05 15:30:00,31.19,31.35,31.18,31.31,66200.0,31.19,31.35,31.18,31.31,66200.0
2011-08-05 15:35:00,31.31,31.44,31.29,31.43,49800.0,31.31,31.44,31.29,31.43,49800.0
2011-08-05 15:40:00,31.43,31.48,31.42,31.47,76400.0,31.43,31.48,31.42,31.47,76400.0
2011-08-05 15:45:00,31.47,31.49,31.41,31.42,128000.0,31.47,31.49,31.41,31.42,128000.0
2011-08-05 15:50:00,31.43,31.49,31.4,31.49,120800.0,31.43,31.49,31.4,31.49,120800.0
2011-08-05 15:55:00,31.51,31.52,31.38,31.39,127800.0,31.51,31.52,31.38,31.39,127800.0
2011-08-08 09:30:00,30.48,30.91,30.0,30.9,169400.0,30.48,30.91,30.0,30.9,169400.0
2011-08-08 09:35:00,30.9,31.06,30.68,31.03,118200.0,30.9,31.06,30.68,31.03,118200.0
2011-08-08 09:40:00,31.0,31.07,30.86,30.91,99000.0,31.0,31.07,30.86,30.91,99000.0
2011-08-08 09:45:00,30.86,30.99,30.78,30.88,106200.0,30.86,30.99,30.78,30.88,106200.0
2011-08-08 09:50:00,30.88,31.06,30.88,30.94,66600.0,30.88,31.06,30.88,30.94,66600.0
2011-08-08 09:55:00,30.94,31.15,30.91,31.09,93000.0,30.94,31.15,30.91,31.09,93000.0
2011-08-08 10:00:00,31.07,31.14,31.03,31.06,36400.0,31.07,31.14,31.03,31.06,36400.0
2011-08-08 10:05:00,31.05,31.08,30.97,31.06,57400.0,31.05,31.08,30.97,31.06,57400.0
2011-08-08 10:10:00,31.07,31.15,31.02,31.05,34000.0,31.07,31.15,31.02,31.05,34000.0
2011-08-08 10:15:00,31.03,31.07,30.9,31.0,34200.0,31.03,31.07,30.9,31.0,34200.0
2011-08-08 10:20:00,30.95,30.99,30.86,30.88,32400.0,30.95,30.99,30.86,30.88,32400.0
2011-08-08 10:25:00,30.89,30.89,30.73,30.78,68400.0,30.89,30.89,30.73,30.78,68400.0
2011-08-08 10:30:00,30.77,30.88,30.64,30.67,102600.0,30.77,30.88,30.64,30.67,102600.0
2011-08-08 10:35:00,30.66,30.71,30.54,30.71,48200.0,30.66,30.71,30.54,30.71,48200.0
2011-08-08 10:40:00,30.67,30.83,30.65,30.8,66200.0,30.67,30.83,30.65,30.8,66200.0
2011-08-08 10:45:00,30.77,31.04,30.66,31.03,93600.0,30.77,31.04,30.66,31.03,93600.0
2011-08-08 10:50:00,31.02,31.09,30.99,31.06,48800.0,31.02,31.09,30.99,31.06,48800.0
2011-08-08 10:55:00,31.07,31.11,30.97,31.02,43400.0,31.07,31.11,30.97,31.02,43400.0
2011-08-08 11:00:00,31.02,31.1,30.98,31.08,25800.0,31.02,31.1,30.98,31.08,25800.0
2011-08-08 11:05:00,31.08,31.25,31.06,31.25,36400.0,31.08,31.25,31.06,31.25,36400.0
2011-08-08 11:10:00,31.24,31.27,31.16,31.16,21800.0,31.24,31.27,31.16,31.16,21800.0
2011-08-08 11:15:00,31.17,31.19,31.06,31.12,39400.0,31.17,31.19,31.06,31.12,39400.0
2011-08-08 11:20:00,31.12,31.12,31.04,31.06,15000.0,31.12,31.12,31.04,31.06,15000.0
2011-08-08 11:25:00,31.06,31.13,31.02,31.1,17600.0,31.06,31.13,31.02,31.1,17600.0
2011-08-08 11:30:00,31.07,31.09,31.0,31.07,19200.0,31.07,31.09,31.0,31.07,19200.0
2011-08-08 11:35:00,31.06,31.07,30.96,31.0,26400.0,31.06,31.07,30.96,31.0,26400.0
2011-08-08 11:40:00,31.0,31.04,30.93,30.95,26000.0,31.0,31.04,30.93,30.95,26000.0
2011-08-08 11:45:00,30.95,31.02,30.86,31.02,31400.0,30.95,31.02,30.86,31.02,31400.0
2011-08-08 11:50:00,31.03,31.1,30.97,31.07,32000.0,31.03,31.1,30.97,31.07,32000.0
2011-08-08 11:55:00,31.07,31.09,30.95,30.99,35600.0,31.07,31.09,30.95,30.99,35600.0
2011-08-08 12:00:00,31.0,31.0,30.92,30.95,34000.0,31.0,31.0,30.92,30.95,34000.0
2011-08-08 12:05:00,30.91,30.93,30.8,30.87,16600.0,30.91,30.93,30.8,30.87,16600.0
2011-08-08 12:10:00,30.89,30.96,30.85,30.88,21800.0,30.89,30.96,30.85,30.88,21800.0
2011-08-08 12:15:00,30.89,30.91,30.79,30.83,20200.0,30.89,30.91,30.79,30.83,20200.0
2011-08-08 12:20:00,30.82,30.97,30.77,30.92,12800.0,30.82,30.97,30.77,30.92,12800.0
2011-08-08 12:25:00,30.92,30.92,30.79,30.79,15200.0,30.92,30.92,30.79,30.79,15200.0
2011-08-08 12:30:00,30.79,30.86,30.79,30.86,18200.0,30.79,30.86,30.79,30.86,18200.0
2011-08-08 12:35:00,30.85,30.88,30.81,30.85,16000.0,30.85,30.88,30.81,30.85,16000.0
2011-08-08 12:40:00,30.84,30.93,30.82,30.91,58800.0,30.84,30.93,30.82,30.91,58800.0
2011-08-08 12:45:00,30.9,30.96,30.84,30.94,31200.0,30.9,30.96,30.84,30.94,31200.0
2011-08-08 12:50:00,30.96,30.98,30.89,30.91,12000.0,30.96,30.98,30.89,30.91,12000.0
2011-08-08 12:55:00,30.91,30.95,30.81,30.85,18200.0,30.91,30.95,30.81,30.85,18200.0
2011-08-08 13:00:00,30.85,31.0,30.84,30.9,26200.0,30.85,31.0,30.84,30.9,26200.0
2011-08-08 13:05:00,30.92,30.96,30.89,30.9,18200.0,30.92,30.96,30.89,30.9,18200.0
2011-08-08 13:10:00,30.9,30.97,30.86,30.91,44600.0,30.9,30.97,30.86,30.91,44600.0
2011-08-08 13:15:00,30.91,30.93,30.84,30.88,26000.0,30.91,30.93,30.84,30.88,26000.0
2011-08-08 13:20:00,30.88,31.0,30.86,31.0,21600.0,30.88,31.0,30.86,31.0,21600.0
2011-08-08 13:25:00,30.99,31.04,30.98,31.0,21600.0,30.99,31.04,30.98,31.0,21600.0
2011-08-08 13:30:00,30.98,31.06,30.95,31.0,28800.0,30.98,31.06,30.95,31.0,28800.0
2011-08-08 13:35:00,31.03,31.03,30.9,30.92,36000.0,31.03,31.03,30.9,30.92,36000.0
2011-08-08 13:40:00,30.92,30.99,30.87,30.9,61800.0,30.92,30.99,30.87,30.9,61800.0
2011-08-08 13:45:00,30.9,30.91,30.76,30.83,30000.0,30.9,30.91,30.76,30.83,30000.0
2011-08-08 13:50:00,30.83,30.93,30.77,30.86,26400.0,30.83,30.93,30.77,30.86,26400.0
2011-08-08 13:55:00,30.88,30.91,30.68,30.68,14400.0,30.88,30.91,30.68,30.68,14400.0
2011-08-08 14:00:00,30.71,30.88,30.67,30.88,60800.0,30.71,30.88,30.67,30.88,60800.0
2011-08-08 14:05:00,30.88,30.88,30.67,30.76,46600.0,30.88,30.88,30.67,30.76,46600.0
2011-08-08 14:10:00,30.77,30.85,30.67,30.68,29600.0,30.77,30.85,30.67,30.68,29600.0
2011-08-08 14:15:00,30.7,30.7,30.58,30.64,27600.0,30.7,30.7,30.58,30.64,27600.0
2011-08-08 14:20:00,30.64,30.68,30.48,30.5,46400.0,30.64,30.68,30.48,30.5,46400.0
2011-08-08 14:25:00,30.5,30.52,30.28,30.46,58400.0,30.5,30.52,30.28,30.46,58400.0
2011-08-08 14:30:00,30.45,30.62,30.4,30.58,48000.0,30.45,30.62,30.4,30.58,48000.0
2011-08-08 14:35:00,30.56,30.73,30.56,30.61,84200.0,30.56,30.73,30.56,30.61,84200.0
2011-08-08 14:40:00,30.61,30.77,30.61,30.74,40400.0,30.61,30.77,30.61,30.74,40400.0
2011-08-08 14:45:00,30.74,30.78,30.65,30.72,67000.0,30.74,30.78,30.65,30.72,67000.0
2011-08-08 14:50:00,30.72,30.8,30.68,30.8,33800.0,30.72,30.8,30.68,30.8,33800.0
2011-08-08 14:55:00,30.79,30.82,30.65,30.74,127200.0,30.79,30.82,30.65,30.74,127200.0
2011-08-08 15:00:00,30.73,30.78,30.64,30.71,38600.0,30.73,30.78,30.64,30.71,38600.0
2011-08-08 15:05:00,30.71,30.93,30.68,30.9,67600.0,30.71,30.93,30.68,30.9,67600.0
2011-08-08 15:10:00,30.91,31.0,30.79,30.97,41400.0,30.91,31.0,30.79,30.97,41400.0
2011-08-08 15:15:00,30.96,31.14,30.9,31.03,65000.0,30.96,31.14,30.9,31.03,65000.0
2011-08-08 15:20:00,31.03,31.05,30.96,31.03,43400.0,31.03,31.05,30.96,31.03,43400.0
2011-08-08 15:25:00,31.01,31.01,30.82,30.85,80600.0,31.01,31.01,30.82,30.85,80600.0
2011-08-08 15:30:00,30.85,30.87,30.71,30.75,64600.0,30.85,30.87,30.71,30.75,64600.0
2011-08-08 15:35:00,30.75,30.82,30.7,30.79,97800.0,30.75,30.82,30.7,30.79,97800.0
2011-08-08 15:40:00,30.81,30.86,30.72,30.77,95600.0,30.81,30.86,30.72,30.77,95600.0
2011-08-08 15:45:00,30.75,30.77,30.68,30.7,150600.0,30.75,30.77,30.68,30.7,150600.0
2011-08-08 15:50:00,30.7,30.75,30.6,30.68,184200.0,30.7,30.75,30.6,30.68,184200.0
2011-08-08 15:55:00,30.73,30.73,30.44,30.5,238000.0,30.73,30.73,30.44,30.5,238000.0
2011-08-09 09:30:00,30.89,30.9,30.5,30.64,101800.0,30.89,30.9,30.5,30.64,101800.0
2011-08-09 09:35:00,30.64,30.8,30.58,30.7,62400.0,30.64,30.8,30.58,30.7,62400.0
2011-08-09 09:40:00,30.7,30.7,30.42,30.5,98000.0,30.7,30.7,30.42,30.5,98000.0
2011-08-09 09:45:00,30.55,30.61,30.47,30.54,49400.0,30.55,30.61,30.47,30.54,49400.0
2011-08-09 09:50:00,30.5,30.72,30.5,30.68,144600.0,30.5,30.72,30.5,30.68,144600.0
2011-08-09 09:55:00,30.67,30.81,30.59,30.75,69800.0,30.67,30.81,30.59,30.75,69800.0
2011-08-09 10:00:00,30.75,30.96,30.74,30.93,64800.0,30.75,30.96,30.74,30.93,64800.0
2011-08-09 10:05:00,30.93,31.07,30.89,30.94,47800.0,30.93,31.07,30.89,30.94,47800.0
2011-08-09 10:10:00,30.97,31.18,30.91,31.16,28800.0,30.97,31.18,30.91,31.16,28800.0
2011-08-09 10:15:00,31.13,31.16,30.98,31.06,35400.0,31.13,31.16,30.98,31.06,35400.0
2011-08-09 10:20:00,31.07,31.09,30.92,30.98,53800.0,31.07,31.09,30.92,30.98,53800.0
2011-08-09 10:25:00,30.98,31.09,30.97,31.07,40400.0,30.98,31.09,30.97,31.07,40400.0
2011-08-09 10:30:00,31.08,31.13,31.05,31.05,58000.0,31.08,31.13,31.05,31.05,58000.0
2011-08-09 10:35:00,31.05,31.06,30.97,31.0,56800.0,31.05,31.06,30.97,31.0,56800.0
2011-08-09 10:40:00,31.0,31.06,30.99,31.03,44800.0,31.0,31.06,30.99,31.03,44800.0
2011-08-09 10:45:00,31.0,31.09,31.0,31.03,48200.0,31.0,31.09,31.0,31.03,48200.0
2011-08-09 10:50:00,31.04,31.14,31.0,31.02,26000.0,31.04,31.14,31.0,31.02,26000.0
2011-08-09 10:55:00,31.04,31.11,31.0,31.04,39600.0,31.04,31.11,31.0,31.04,39600.0
2011-08-09 11:00:00,31.02,31.07,30.97,31.01,29800.0,31.02,31.07,30.97,31.01,29800.0
2011-08-09 11:05:00,31.02,31.17,31.01,31.1,42800.0,31.02,31.17,31.01,31.1,42800.0
2011-08-09 11:10:00,31.11,31.15,31.02,31.15,19600.0,31.11,31.15,31.02,31.15,19600.0
2011-08-09 11:15:00,31.16,31.23,31.15,31.2,23200.0,31.16,31.23,31.15,31.2,23200.0
2011-08-09 11:20:00,31.21,31.25,31.16,31.18,21800.0,31.21,31.25,31.16,31.18,21800.0
2011-08-09 11:25:00,31.18,31.35,31.17,31.31,27400.0,31.18,31.35,31.17,31.31,27400.0
2011-08-09 11:30:00,31.32,31.35,31.26,31.3,46600.0,31.32,31.35,31.26,31.3,46600.0
2011-08-09 11:35:00,31.31,31.41,31.28,31.36,37800.0,31.31,31.41,31.28,31.36,37800.0
2011-08-09 11:40:00,31.33,31.41,31.32,31.41,21800.0,31.33,31.41,31.32,31.41,21800.0
2011-08-09 11:45:00,31.38,31.47,31.35,31.42,40200.0,31.38,31.47,31.35,31.42,40200.0
2011-08-09 11:50:00,31.41,31.52,31.41,31.5,24000.0,31.41,31.52,31.41,31.5,24000.0
2011-08-09 11:55:00,31.5,31.6,31.5,31.51,24800.0,31.5,31.6,31.5,31.51,24800.0
2011-08-09 12:00:00,31.52,31.61,31.48,31.48,39200.0,31.52,31.61,31.48,31.48,39200.0
2011-08-09 12:05:00,31.48,31.55,31.47,31.49,79000.0,31.48,31.55,31.47,31.49,79000.0
2011-08-09 12:10:00,31.49,31.53,31.49,31.5,23800.0,31.49,31.53,31.49,31.5,23800.0
2011-08-09 12:15:00,31.51,31.54,31.47,31.53,40600.0,31.51,31.54,31.47,31.53,40600.0
2011-08-09 12:20:00,31.52,31.56,31.5,31.52,39400.0,31.52,31.56,31.5,31.52,39400.0
2011-08-09 12:25:00,31.52,31.54,31.47,31.51,33000.0,31.52,31.54,31.47,31.51,33000.0
2011-08-09 12:30:00,31.52,31.52,31.48,31.51,33000.0,31.52,31.52,31.48,31.51,33000.0
2011-08-09 12:35:00,31.53,31.57,31.48,31.5,25800.0,31.53,31.57,31.48,31.5,25800.0
2011-08-09 12:40:00,31.5,31.59,31.5,31.56,42000.0,31.5,31.59,31.5,31.56,42000.0
2011-08-09 12:45:00,31.56,31.57,31.46,31.46,30400.0,31.56,31.57,31.46,31.46,30400.0
2011-08-09 12:50:00,31.47,31.47,31.37,31.45,30800.0,31.47,31.47,31.37,31.45,30800.0
2011-08-09 12:55:00,31.46,31.47,31.36,31.38,24000.0,31.46,31.47,31.36,31.38,24000.0
2011-08-09 13:00:00,31.36,31.36,31.3,31.35,44000.0,31.36,31.36,31.3,31.35,44000.0
2011-08-09 13:05:00,31.33,31.4,31.28,31.38,53800.0,31.33,31.4,31.28,31.38,53800.0
2011-08-09 13:10:00,31.38,31.43,31.37,31.41,78200.0,31.38,31.43,31.37,31.41,78200.0
2011-08-09 13:15:00,31.41,31.42,31.35,31.35,37400.0,31.41,31.42,31.35,31.35,37400.0
2011-08-09 13:20:00,31.35,31.4,31.35,31.38,221800.0,31.35,31.4,31.35,31.38,221800.0
2011-08-09 13:25:00,31.38,31.46,31.38,31.41,14800.0,31.38,31.46,31.38,31.41,14800.0
2011-08-09 13:30:00,31.4,31.43,31.33,31.36,24400.0,31.4,31.43,31.33,31.36,24400.0
2011-08-09 13:35:00,31.36,31.39,31.3,31.35,38000.0,31.36,31.39,31.3,31.35,38000.0
2011-08-09 13:40:00,31.35,31.39,31.32,31.35,81800.0,31.35,31.39,31.32,31.35,81800.0
2011-08-09 13:45:00,31.33,31.34,31.25,31.3,66600.0,31.33,31.34,31.25,31.3,66600.0
2011-08-09 13:50:00,31.3,31.3,31.2,31.21,38400.0,31.3,31.3,31.2,31.21,38400.0
2011-08-09 13:55:00,31.19,31.36,31.14,31.29,36800.0,31.19,31.36,31.14,31.29,36800.0
2011-08-09 14:00:00,31.31,31.36,31.27,31.27,25000.0,31.31,31.36,31.27,31.27,25000.0
2011-08-09 14:05:00,31.26,31.28,31.18,31.28,45400.0,31.26,31.28,31.18,31.28,45400.0
2011-08-09 14:10:00,31.29,31.36,31.19,31.29,42600.0,31.29,31.36,31.19,31.29,42600.0
2011-08-09 14:15:00,31.28,31.53,31.13,31.28,41000.0,31.28,31.53,31.13,31.28,41000.0
2011-08-09 14:20:00,31.36,31.36,30.96,31.04,141000.0,31.36,31.36,30.96,31.04,141000.0
2011-08-09 14:25:00,31.04,31.27,31.0,31.2,75800.0,31.04,31.27,31.0,31.2,75800.0
2011-08-09 14:30:00,31.22,31.22,30.99,31.02,55400.0,31.22,31.22,30.99,31.02,55400.0
2011-08-09 14:35:00,31.04,31.08,30.88,30.89,103200.0,31.04,31.08,30.88,30.89,103200.0
2011-08-09 14:40:00,30.89,30.89,30.61,30.65,142600.0,30.89,30.89,30.61,30.65,142600.0
2011-08-09 14:45:00,30.64,31.0,30.63,30.91,128400.0,30.64,31.0,30.63,30.91,128400.0
2011-08-09 14:50:00,30.89,31.17,30.86,31.04,47800.0,30.89,31.17,30.86,31.04,47800.0
2011-08-09 14:55:00,31.03,31.09,30.9,31.04,71800.0,31.03,31.09,30.9,31.04,71800.0
2011-08-09 15:00:00,31.03,31.16,30.88,31.1,65400.0,31.03,31.16,30.88,31.1,65400.0
2011-08-09 15:05:00,31.1,31.19,31.02,31.09,71800.0,31.1,31.19,31.02,31.09,71800.0
2011-08-09 15:10:00,31.08,31.35,31.08,31.3,48400.0,31.08,31.35,31.08,31.3,48400.0
2011-08-09 15:15:00,31.28,31.48,31.25,31.36,54600.0,31.28,31.48,31.25,31.36,54600.0
2011-08-09 15:20:00,31.36,31.45,31.28,31.43,72200.0,31.36,31.45,31.28,31.43,72200.0
2011-08-09 15:25:00,31.43,31.62,31.38,31.6,70200.0,31.43,31.62,31.38,31.6,70200.0
2011-08-09 15:30:00,31.6,31.62,31.5,31.61,73800.0,31.6,31.62,31.5,31.61,73800.0
2011-08-09 15:35:00,31.61,31.82,31.57,31.76,97600.0,31.61,31.82,31.57,31.76,97600.0
2011-08-09 15:40:00,31.77,32.0,31.77,31.95,106000.0,31.77,32.0,31.77,31.95,106000.0
2011-08-09 15:45:00,31.97,32.12,31.91,32.1,91400.0,31.97,32.12,31.91,32.1,91400.0
2011-08-09 15:50:00,32.07,32.16,32.0,32.15,173600.0,32.07,32.16,32.0,32.15,173600.0
2011-08-09 15:55:00,32.12,32.37,32.12,32.37,300400.0,32.12,32.37,32.12,32.37,300400.0
2011-08-10 09:30:00,31.94,32.13,31.41,31.48,85000.0,31.94,32.13,31.41,31.48,85000.0
2011-08-10 09:35:00,31.47,31.65,31.45,31.58,132600.0,31.47,31.65,31.45,31.58,132600.0
2011-08-10 09:40:00,31.61,31.98,31.58,31.97,31200.0,31.61,31.98,31.58,31.97,31200.0
2011-08-10 09:45:00,31.97,32.04,31.84,32.01,42800.0,31.97,32.04,31.84,32.01,42800.0
2011-08-10 09:50:00,32.0,32.06,31.65,31.66,49200.0,32.0,32.06,31.65,31.66,49200.0
2011-08-10 09:55:00,31.67,31.83,31.65,31.71,57800.0,31.67,31.83,31.65,31.71,57800.0
2011-08-10 10:00:00,31.7,31.82,31.64,31.78,78400.0,31.7,31.82,31.64,31.78,78400.0
2011-08-10 10:05:00,31.8,31.91,31.73,31.75,91400.0,31.8,31.91,31.73,31.75,91400.0
2011-08-10 10:10:00,31.75,31.85,31.72,31.79,82200.0,31.75,31.85,31.72,31.79,82200.0
2011-08-10 10:15:00,31.78,31.88,31.73,31.76,93800.0,31.78,31.88,31.73,31.76,93800.0
2011-08-10 10:20:00,31.79,31.83,31.7,31.75,49400.0,31.79,31.83,31.7,31.75,49400.0
2011-08-10 10:25:00,31.73,31.83,31.73,31.8,23800.0,31.73,31.83,31.73,31.8,23800.0
2011-08-10 10:30:00,31.75,32.06,31.69,32.01,63800.0,31.75,32.06,31.69,32.01,63800.0
2011-08-10 10:35:00,32.01,32.01,31.87,31.98,25800.0,32.01,32.01,31.87,31.98,25800.0
2011-08-10 10:40:00,32.0,32.08,31.97,31.98,68800.0,32.0,32.08,31.97,31.98,68800.0
2011-08-10 10:45:00,31.98,32.03,31.95,32.02,39600.0,31.98,32.03,31.95,32.02,39600.0
2011-08-10 10:50:00,32.0,32.02,31.96,31.97,70200.0,32.0,32.02,31.96,31.97,70200.0
2011-08-10 10:55:00,31.96,32.07,31.95,32.04,129800.0,31.96,32.07,31.95,32.04,129800.0
2011-08-10 11:00:00,32.04,32.04,31.86,31.86,47000.0,32.04,32.04,31.86,31.86,47000.0
2011-08-10 11:05:00,31.86,31.95,31.82,31.93,18000.0,31.86,31.95,31.82,31.93,18000.0
2011-08-10 11:10:00,31.92,32.09,31.9,32.05,17400.0,31.92,32.09,31.9,32.05,17400.0
2011-08-10 11:15:00,32.0,32.13,32.0,32.06,26000.0,32.0,32.13,32.0,32.06,26000.0
2011-08-10 11:20:00,32.06,32.07,31.92,31.97,18800.0,32.06,32.07,31.92,31.97,18800.0
2011-08-10 11:25:00,31.93,31.98,31.91,31.92,18000.0,31.93,31.98,31.91,31.92,18000.0
2011-08-10 11:30:00,31.97,32.08,31.94,32.03,23600.0,31.97,32.08,31.94,32.03,23600.0
2011-08-10 11:35:00,32.02,32.07,31.93,32.06,25000.0,32.02,32.07,31.93,32.06,25000.0
2011-08-10 11:40:00,32.02,32.14,31.98,32.13,16000.0,32.02,32.14,31.98,32.13,16000.0
2011-08-10 11:45:00,32.1,32.15,31.99,32.01,36000.0,32.1,32.15,31.99,32.01,36000.0
2011-08-10 11:50:00,32.0,32.02,31.96,32.02,94000.0,32.0,32.02,31.96,32.02,94000.0
2011-08-10 11:55:00,32.02,32.09,31.93,31.95,139000.0,32.02,32.09,31.93,31.95,139000.0
2011-08-10 12:00:00,31.92,31.97,31.86,31.93,42800.0,31.92,31.97,31.86,31.93,42800.0
2011-08-10 12:05:00,31.95,31.96,31.88,31.88,36000.0,31.95,31.96,31.88,31.88,36000.0
2011-08-10 12:10:00,31.9,31.98,31.89,31.95,43800.0,31.9,31.98,31.89,31.95,43800.0
2011-08-10 12:15:00,31.95,31.97,31.93,31.95,32800.0,31.95,31.97,31.93,31.95,32800.0
2011-08-10 12:20:00,31.95,31.96,31.89,31.91,27800.0,31.95,31.96,31.89,31.91,27800.0
2011-08-10 12:25:00,31.9,31.93,31.83,31.83,20000.0,31.9,31.93,31.83,31.83,20000.0
2011-08-10 12:30:00,31.8,31.91,31.8,31.89,17200.0,31.8,31.91,31.8,31.89,17200.0
2011-08-10 12:35:00,31.88,31.89,31.74,31.77,22600.0,31.88,31.89,31.74,31.77,22600.0
2011-08-10 12:40:00,31.77,31.83,31.71,31.82,23000.0,31.77,31.83,31.71,31.82,23000.0
2011-08-10 12:45:00,31.83,31.89,31.81,31.81,54200.0,31.83,31.89,31.81,31.81,54200.0
2011-08-10 12:50:00,31.83,31.89,31.81,31.83,26800.0,31.83,31.89,31.81,31.83,26800.0
2011-08-10 12:55:00,31.84,31.93,31.81,31.9,19000.0,31.84,31.93,31.81,31.9,19000.0
2011-08-10 13:00:00,31.89,31.91,31.83,31.84,43400.0,31.89,31.91,31.83,31.84,43400.0
2011-08-10 13:05:00,31.84,31.84,31.76,31.81,77000.0,31.84,31.84,31.76,31.81,77000.0
2011-08-10 13:10:00,31.83,31.84,31.78,31.83,45000.0,31.83,31.84,31.78,31.83,45000.0
2011-08-10 13:15:00,31.83,31.84,31.76,31.8,49400.0,31.83,31.84,31.76,31.8,49400.0
2011-08-10 13:20:00,31.8,31.85,31.73,31.8,21600.0,31.8,31.85,31.73,31.8,21600.0
2011-08-10 13:25:00,31.81,31.89,31.79,31.86,40200.0,31.81,31.89,31.79,31.86,40200.0
2011-08-10 13:30:00,31.85,31.93,31.79,31.9,21200.0,31.85,31.93,31.79,31.9,21200.0
2011-08-10 13:35:00,31.91,31.92,31.84,31.86,16800.0,31.91,31.92,31.84,31.86,16800.0
2011-08-10 13:40:00,31.85,31.92,31.81,31.85,33400.0,31.85,31.92,31.81,31.85,33400.0
2011-08-10 13:45:00,31.86,32.04,31.86,32.02,45600.0,31.86,32.04,31.86,32.02,45600.0
2011-08-10 13:50:00,32.01,32.12,32.0,32.12,29200.0,32.01,32.12,32.0,32.12,29200.0
2011-08-10 13:55:00,32.15,32.19,32.08,32.18,28200.0,32.15,32.19,32.08,32.18,28200.0
2011-08-10 14:00:00,32.17,32.19,32.11,32.12,51800.0,32.17,32.19,32.11,32.12,51800.0
2011-08-10 14:05:00,32.12,32.31,32.12,32.26,35600.0,32.12,32.31,32.12,32.26,35600.0
2011-08-10 14:10:00,32.26,32.44,32.24,32.37,150800.0,32.26,32.44,32.24,32.37,150800.0
2011-08-10 14:15:00,32.38,32.43,32.35,32.42,89200.0,32.38,32.43,32.35,32.42,89200.0
2011-08-10 14:20:00,32.43,32.52,32.42,32.5,94600.0,32.43,32.52,32.42,32.5,94600.0
2011-08-10 14:25:00,32.5,32.52,32.42,32.43,51600.0,32.5,32.52,32.42,32.43,51600.0
2011-08-10 14:30:00,32.45,32.51,32.45,32.48,54200.0,32.45,32.51,32.45,32.48,54200.0
2011-08-10 14:35:00,32.48,32.51,32.42,32.46,66400.0,32.48,32.51,32.42,32.46,66400.0
2011-08-10 14:40:00,32.46,32.49,32.43,32.47,25200.0,32.46,32.49,32.43,32.47,25200.0
2011-08-10 14:45:00,32.46,32.5,32.35,32.37,80800.0,32.46,32.5,32.35,32.37,80800.0
2011-08-10 14:50:00,32.38,32.38,32.24,32.25,33200.0,32.38,32.38,32.24,32.25,33200.0
2011-08-10 14:55:00,32.25,32.29,32.23,32.23,48800.0,32.25,32.29,32.23,32.23,48800.0
2011-08-10 15:00:00,32.22,32.25,32.17,32.23,23400.0,32.22,32.25,32.17,32.23,23400.0
2011-08-10 15:05:00,32.23,32.24,32.08,32.08,39400.0,32.23,32.24,32.08,32.08,39400.0
2011-08-10 15:10:00,32.09,32.15,31.98,31.98,46400.0,32.09,32.15,31.98,31.98,46400.0
2011-08-10 15:15:00,31.98,32.09,31.94,32.06,35000.0,31.98,32.09,31.94,32.06,35000.0
2011-08-10 15:20:00,32.06,32.12,32.02,32.11,25800.0,32.06,32.12,32.02,32.11,25800.0
2011-08-10 15:25:00,32.15,32.18,32.02,32.06,64200.0,32.15,32.18,32.02,32.06,64200.0
2011-08-10 15:30:00,32.07,32.08,31.86,31.86,51400.0,32.07,32.08,31.86,31.86,51400.0
2011-08-10 15:35:00,31.87,32.0,31.87,31.98,49200.0,31.87,32.0,31.87,31.98,49200.0
2011-08-10 15:40:00,31.99,32.09,31.89,31.97,84400.0,31.99,32.09,31.89,31.97,84400.0
2011-08-10 15:45:00,31.96,31.97,31.84,31.89,67000.0,31.96,31.97,31.84,31.89,67000.0
2011-08-10 15:50:00,31.89,31.91,31.64,31.66,157800.0,31.89,31.91,31.64,31.66,157800.0
2011-08-10 15:55:00,31.66,31.69,31.6,31.6,124000.0,31.66,31.69,31.6,31.6,124000.0
2011-08-11 09:30:00,31.78,32.0,31.7,31.85,45600.0,31.78,32.0,31.7,31.85,45600.0
2011-08-11 09:35:00,31.9,32.0,31.74,31.83,36800.0,31.9,32.0,31.74,31.83,36800.0
2011-08-11 09:40:00,31.83,31.93,31.79,31.82,53200.0,31.83,31.93,31.79,31.82,53200.0
2011-08-11 09:45:00,31.82,32.09,31.82,31.9,147000.0,31.82,32.09,31.82,31.9,147000.0
2011-08-11 09:50:00,31.88,31.96,31.78,31.85,49400.0,31.88,31.96,31.78,31.85,49400.0
2011-08-11 09:55:00,31.84,32.06,31.77,31.86,30800.0,31.84,32.06,31.77,31.86,30800.0
2011-08-11 10:00:00,31.9,32.08,31.86,32.04,27600.0,31.9,32.08,31.86,32.04,27600.0
2011-08-11 10:05:00,32.04,32.04,31.85,31.9,53000.0,32.04,32.04,31.85,31.9,53000.0
2011-08-11 10:10:00,31.93,31.93,31.76,31.92,30200.0,31.93,31.93,31.76,31.92,30200.0
2011-08-11 10:15:00,31.92,32.21,31.91,32.1,59600.0,31.92,32.21,31.91,32.1,59600.0
2011-08-11 10:20:00,32.1,32.12,31.93,32.06,31600.0,32.1,32.12,31.93,32.06,31600.0
2011-08-11 10:25:00,32.06,32.18,32.0,32.0,20200.0,32.06,32.18,32.0,32.0,20200.0
2011-08-11 10:30:00,32.03,32.24,32.03,32.2,22400.0,32.03,32.24,32.03,32.2,22400.0
2011-08-11 10:35:00,32.16,32.24,32.07,32.24,27800.0,32.16,32.24,32.07,32.24,27800.0
2011-08-11 10:40:00,32.25,32.32,32.15,32.32,16800.0,32.25,32.32,32.15,32.32,16800.0
2011-08-11 10:45:00,32.34,32.48,32.32,32.48,28000.0,32.34,32.48,32.32,32.48,28000.0
2011-08-11 10:50:00,32.45,32.49,32.27,32.34,49200.0,32.45,32.49,32.27,32.34,49200.0
2011-08-11 10:55:00,32.31,32.36,32.13,32.22,48200.0,32.31,32.36,32.13,32.22,48200.0
2011-08-11 11:00:00,32.24,32.31,32.17,32.31,18200.0,32.24,32.31,32.17,32.31,18200.0
2011-08-11 11:05:00,32.33,32.38,32.27,32.32,15200.0,32.33,32.38,32.27,32.32,15200.0
2011-08-11 11:10:00,32.31,32.35,32.24,32.27,19000.0,32.31,32.35,32.24,32.27,19000.0
2011-08-11 11:15:00,32.26,32.26,32.16,32.21,10600.0,32.26,32.26,32.16,32.21,10600.0
2011-08-11 11:20:00,32.24,32.24,32.05,32.07,22800.0,32.24,32.24,32.05,32.07,22800.0
2011-08-11 11:25:00,32.07,32.07,31.97,32.05,40400.0,32.07,32.07,31.97,32.05,40400.0
2011-08-11 11:30:00,32.07,32.13,32.05,32.1,33600.0,32.07,32.13,32.05,32.1,33600.0
2011-08-11 11:35:00,32.08,32.13,32.04,32.12,29400.0,32.08,32.13,32.04,32.12,29400.0
2011-08-11 11:40:00,32.12,32.24,32.12,32.24,27200.0,32.12,32.24,32.12,32.24,27200.0
2011-08-11 11:45:00,32.24,32.26,32.19,32.22,41200.0,32.24,32.26,32.19,32.22,41200.0
2011-08-11 11:50:00,32.23,32.3,32.21,32.22,33600.0,32.23,32.3,32.21,32.22,33600.0
2011-08-11 11:55:00,32.24,32.27,32.15,32.15,37000.0,32.24,32.27,32.15,32.15,37000.0
2011-08-11 12:00:00,32.18,32.18,32.07,32.1,27200.0,32.18,32.18,32.07,32.1,27200.0
2011-08-11 12:05:00,32.1,32.13,32.03,32.03,36600.0,32.1,32.13,32.03,32.03,36600.0
2011-08-11 12:10:00,32.06,32.06,32.01,32.04,25600.0,32.06,32.06,32.01,32.04,25600.0
2011-08-11 12:15:00,32.04,32.09,32.0,32.04,21400.0,32.04,32.09,32.0,32.04,21400.0
2011-08-11 12:20:00,32.05,32.06,31.99,32.0,27400.0,32.05,32.06,31.99,32.0,27400.0
2011-08-11 12:25:00,32.01,32.02,31.92,32.01,27200.0,32.01,32.02,31.92,32.01,27200.0
2011-08-11 12:30:00,32.02,32.17,32.02,32.16,23000.0,32.02,32.17,32.02,32.16,23000.0
2011-08-11 12:35:00,32.15,32.19,32.13,32.18,16000.0,32.15,32.19,32.13,32.18,16000.0
2011-08-11 12:40:00,32.18,32.31,32.18,32.27,28800.0,32.18,32.31,32.18,32.27,28800.0
2011-08-11 12:45:00,32.31,32.44,32.31,32.35,30000.0,32.31,32.44,32.31,32.35,30000.0
2011-08-11 12:50:00,32.34,32.38,32.31,32.37,20200.0,32.34,32.38,32.31,32.37,20200.0
2011-08-11 12:55:00,32.37,32.49,32.36,32.46,36800.0,32.37,32.49,32.36,32.46,36800.0
2011-08-11 13:00:00,32.47,32.47,32.29,32.32,48800.0,32.47,32.47,32.29,32.32,48800.0
2011-08-11 13:05:00,32.3,32.37,32.3,32.34,14000.0,32.3,32.37,32.3,32.34,14000.0
2011-08-11 13:10:00,32.34,32.41,32.32,32.35,15800.0,32.34,32.41,32.32,32.35,15800.0
2011-08-11 13:15:00,32.37,32.46,32.37,32.46,39000.0,32.37,32.46,32.37,32.46,39000.0
2011-08-11 13:20:00,32.42,32.51,32.38,32.51,33800.0,32.42,32.51,32.38,32.51,33800.0
2011-08-11 13:25:00,32.52,32.59,32.51,32.55,27600.0,32.52,32.59,32.51,32.55,27600.0
2011-08-11 13:30:00,32.54,32.61,32.5,32.61,23600.0,32.54,32.61,32.5,32.61,23600.0
2011-08-11 13:35:00,32.6,32.63,32.57,32.61,29200.0,32.6,32.63,32.57,32.61,29200.0
2011-08-11 13:40:00,32.61,32.64,32.5,32.5,43000.0,32.61,32.64,32.5,32.5,43000.0
2011-08-11 13:45:00,32.51,32.55,32.5,32.52,13800.0,32.51,32.55,32.5,32.52,13800.0
2011-08-11 13:50:00,32.53,32.59,32.5,32.54,34800.0,32.53,32.59,32.5,32.54,34800.0
2011-08-11 13:55:00,32.53,32.55,32.48,32.51,19400.0,32.53,32.55,32.48,32.51,19400.0
2011-08-11 14:00:00,32.51,32.53,32.48,32.52,17000.0,32.51,32.53,32.48,32.52,17000.0
2011-08-11 14:05:00,32.52,32.56,32.51,32.52,17000.0,32.52,32.56,32.51,32.52,17000.0
2011-08-11 14:10:00,32.53,32.65,32.52,32.58,28200.0,32.53,32.65,32.52,32.58,28200.0
2011-08-11 14:15:00,32.58,32.69,32.58,32.66,85400.0,32.58,32.69,32.58,32.66,85400.0
2011-08-11 14:20:00,32.67,32.69,32.64,32.68,29400.0,32.67,32.69,32.64,32.68,29400.0
2011-08-11 14:25:00,32.68,32.7,32.64,32.67,61400.0,32.68,32.7,32.64,32.67,61400.0
2011-08-11 14:30:00,32.67,32.68,32.6,32.6,55600.0,32.67,32.68,32.6,32.6,55600.0
2011-08-11 14:35:00,32.6,32.7,32.58,32.63,48800.0,32.6,32.7,32.58,32.63,48800.0
2011-08-11 14:40:00,32.62,32.66,32.62,32.65,47000.0,32.62,32.66,32.62,32.65,47000.0
2011-08-11 14:45:00,32.64,32.7,32.63,32.63,25800.0,32.64,32.7,32.63,32.63,25800.0
2011-08-11 14:50:00,32.63,32.72,32.62,32.72,26400.0,32.63,32.72,32.62,32.72,26400.0
2011-08-11 14:55:00,32.7,32.81,32.7,32.79,67000.0,32.7,32.81,32.7,32.79,67000.0
2011-08-11 15:00:00,32.8,32.88,32.75,32.83,34000.0,32.8,32.88,32.75,32.83,34000.0
2011-08-11 15:05:00,32.85,32.91,32.8,32.8,29600.0,32.85,32.91,32.8,32.8,29600.0
2011-08-11 15:10:00,32.8,32.86,32.8,32.85,31400.0,32.8,32.86,32.8,32.85,31400.0
2011-08-11 15:15:00,32.85,32.87,32.79,32.85,44000.0,32.85,32.87,32.79,32.85,44000.0
2011-08-11 15:20:00,32.85,32.92,32.84,32.91,67200.0,32.85,32.92,32.84,32.91,67200.0
2011-08-11 15:25:00,32.9,32.94,32.84,32.9,89800.0,32.9,32.94,32.84,32.9,89800.0
2011-08-11 15:30:00,32.91,33.02,32.88,33.02,91800.0,32.91,33.02,32.88,33.02,91800.0
2011-08-11 15:35:00,33.01,33.05,32.94,32.94,87200.0,33.01,33.05,32.94,32.94,87200.0
2011-08-11 15:40:00,32.94,33.04,32.94,33.01,73200.0,32.94,33.04,32.94,33.01,73200.0
2011-08-11 15:45:00,33.01,33.07,32.94,32.94,95600.0,33.01,33.07,32.94,32.94,95600.0
2011-08-11 15:50:00,32.94,32.95,32.74,32.75,134400.0,32.94,32.95,32.74,32.75,134400.0
2011-08-11 15:55:00,32.74,32.83,32.68,32.71,172000.0,32.74,32.83,32.68,32.71,172000.0
2011-08-12 09:30:00,32.97,33.08,32.96,33.02,70000.0,32.97,33.08,32.96,33.02,70000.0
2011-08-12 09:35:00,33.0,33.04,32.83,32.83,52000.0,33.0,33.04,32.83,32.83,52000.0
2011-08-12 09:40:00,32.82,32.83,32.73,32.82,27800.0,32.82,32.83,32.73,32.82,27800.0
2011-08-12 09:45:00,32.82,32.95,32.81,32.93,33000.0,32.82,32.95,32.81,32.93,33000.0
2011-08-12 09:50:00,32.91,32.91,32.58,32.58,96200.0,32.91,32.91,32.58,32.58,96200.0
2011-08-12 09:55:00,32.6,32.6,32.49,32.53,100200.0,32.6,32.6,32.49,32.53,100200.0
2011-08-12 10:00:00,32.51,32.66,32.5,32.55,49000.0,32.51,32.66,32.5,32.55,49000.0
2011-08-12 10:05:00,32.54,32.58,32.5,32.58,45200.0,32.54,32.58,32.5,32.58,45200.0
2011-08-12 10:10:00,32.61,32.66,32.55,32.62,89400.0,32.61,32.66,32.55,32.62,89400.0
2011-08-12 10:15:00,32.61,32.77,32.6,32.76,35800.0,32.61,32.77,32.6,32.76,35800.0
2011-08-12 10:20:00,32.76,32.76,32.63,32.67,42000.0,32.76,32.76,32.63,32.67,42000.0
2011-08-12 10:25:00,32.68,32.73,32.67,32.67,39000.0,32.68,32.73,32.67,32.67,39000.0
2011-08-12 10:30:00,32.71,32.72,32.65,32.69,96800.0,32.71,32.72,32.65,32.69,96800.0
2011-08-12 10:35:00,32.69,32.79,32.68,32.76,34800.0,32.69,32.79,32.68,32.76,34800.0
2011-08-12 10:40:00,32.77,32.85,32.71,32.71,45800.0,32.77,32.85,32.71,32.71,45800.0
2011-08-12 10:45:00,32.74,32.8,32.68,32.69,38800.0,32.74,32.8,32.68,32.69,38800.0
2011-08-12 10:50:00,32.68,32.7,32.58,32.63,48000.0,32.68,32.7,32.58,32.63,48000.0
2011-08-12 10:55:00,32.63,32.64,32.58,32.64,47400.0,32.63,32.64,32.58,32.64,47400.0
2011-08-12 11:00:00,32.64,32.64,32.53,32.55,53600.0,32.64,32.64,32.53,32.55,53600.0
2011-08-12 11:05:00,32.52,32.62,32.52,32.6,30800.0,32.52,32.62,32.52,32.6,30800.0
2011-08-12 11:10:00,32.6,32.6,32.57,32.6,57400.0,32.6,32.6,32.57,32.6,57400.0
2011-08-12 11:15:00,32.6,32.61,32.56,32.57,105400.0,32.6,32.61,32.56,32.57,105400.0
2011-08-12 11:20:00,32.57,32.58,32.52,32.55,39800.0,32.57,32.58,32.52,32.55,39800.0
2011-08-12 11:25:00,32.55,32.59,32.52,32.58,52200.0,32.55,32.59,32.52,32.58,52200.0
2011-08-12 11:30:00,32.58,32.66,32.58,32.65,29600.0,32.58,32.66,32.58,32.65,29600.0
2011-08-12 11:35:00,32.65,32.7,32.65,32.67,71800.0,32.65,32.7,32.65,32.67,71800.0
2011-08-12 11:40:00,32.67,32.77,32.66,32.77,35800.0,32.67,32.77,32.66,32.77,35800.0
2011-08-12 11:45:00,32.79,32.85,32.75,32.77,32400.0,32.79,32.85,32.75,32.77,32400.0
2011-08-12 11:50:00,32.77,32.77,32.74,32.77,40600.0,32.77,32.77,32.74,32.77,40600.0
2011-08-12 11:55:00,32.77,32.77,32.72,32.76,25600.0,32.77,32.77,32.72,32.76,25600.0
2011-08-12 12:00:00,32.74,32.77,32.74,32.77,17200.0,32.74,32.77,32.74,32.77,17200.0
2011-08-12 12:05:00,32.77,32.78,32.74,32.75,17400.0,32.77,32.78,32.74,32.75,17400.0
2011-08-12 12:10:00,32.76,32.77,32.71,32.77,33600.0,32.76,32.77,32.71,32.77,33600.0
2011-08-12 12:15:00,32.76,32.77,32.7,32.72,108000.0,32.76,32.77,32.7,32.72,108000.0
2011-08-12 12:20:00,32.72,32.75,32.68,32.68,67400.0,32.72,32.75,32.68,32.68,67400.0
2011-08-12 12:25:00,32.7,32.73,32.63,32.73,22400.0,32.7,32.73,32.63,32.73,22400.0
2011-08-12 12:30:00,32.73,32.76,32.68,32.73,45800.0,32.73,32.76,32.68,32.73,45800.0
2011-08-12 12:35:00,32.74,32.74,32.68,32.68,55400.0,32.74,32.74,32.68,32.68,55400.0
2011-08-12 12:40:00,32.69,32.7,32.64,32.68,160800.0,32.69,32.7,32.64,32.68,160800.0
2011-08-12 12:45:00,32.69,32.69,32.52,32.52,32600.0,32.69,32.69,32.52,32.52,32600.0
2011-08-12 12:50:00,32.52,32.6,32.52,32.58,40000.0,32.52,32.6,32.52,32.58,40000.0
2011-08-12 12:55:00,32.59,32.64,32.58,32.61,23200.0,32.59,32.64,32.58,32.61,23200.0
2011-08-12 13:00:00,32.61,32.65,32.61,32.64,43200.0,32.61,32.65,32.61,32.64,43200.0
2011-08-12 13:05:00,32.65,32.65,32.6,32.61,28800.0,32.65,32.65,32.6,32.61,28800.0
2011-08-12 13:10:00,32.63,32.63,32.6,32.62,25000.0,32.63,32.63,32.6,32.62,25000.0
2011-08-12 13:15:00,32.6,32.63,32.6,32.63,50400.0,32.6,32.63,32.6,32.63,50400.0
2011-08-12 13:20:00,32.63,32.66,32.62,32.66,38600.0,32.63,32.66,32.62,32.66,38600.0
2011-08-12 13:25:00,32.65,32.68,32.63,32.68,72200.0,32.65,32.68,32.63,32.68,72200.0
2011-08-12 13:30:00,32.67,32.72,32.67,32.72,53000.0,32.67,32.72,32.67,32.72,53000.0
2011-08-12 13:35:00,32.73,32.78,32.67,32.76,128800.0,32.73,32.78,32.67,32.76,128800.0
2011-08-12 13:40:00,32.77,32.77,32.77,32.77,41000.0,32.77,32.77,32.77,32.77,41000.0
2011-08-12 13:45:00,32.77,32.87,32.75,32.87,63400.0,32.77,32.87,32.75,32.87,63400.0
2011-08-12 13:50:00,32.87,32.96,32.87,32.96,33600.0,32.87,32.96,32.87,32.96,33600.0
2011-08-12 13:55:00,32.96,33.02,32.96,33.02,12800.0,32.96,33.02,32.96,33.02,12800.0
2011-08-12 14:00:00,33.01,33.09,33.01,33.08,19200.0,33.01,33.09,33.01,33.08,19200.0
2011-08-12 14:05:00,33.08,33.15,33.07,33.13,54600.0,33.08,33.15,33.07,33.13,54600.0
2011-08-12 14:10:00,33.15,33.18,33.13,33.17,82000.0,33.15,33.18,33.13,33.17,82000.0
2011-08-12 14:15:00,33.18,33.18,33.05,33.13,37600.0,33.18,33.18,33.05,33.13,37600.0
2011-08-12 14:20:00,33.11,33.11,33.04,33.06,57600.0,33.11,33.11,33.04,33.06,57600.0
2011-08-12 14:25:00,33.07,33.13,33.07,33.12,27600.0,33.07,33.13,33.07,33.12,27600.0
2011-08-12 14:30:00,33.11,33.16,33.08,33.11,31000.0,33.11,33.16,33.08,33.11,31000.0
2011-08-12 14:35:00,33.1,33.13,33.04,33.04,35000.0,33.1,33.13,33.04,33.04,35000.0
2011-08-12 14:40:00,33.04,33.13,33.02,33.13,33200.0,33.04,33.13,33.02,33.13,33200.0
2011-08-12 14:45:00,33.13,33.16,33.1,33.11,31200.0,33.13,33.16,33.1,33.11,31200.0
2011-08-12 14:50:00,33.1,33.13,33.09,33.13,23200.0,33.1,33.13,33.09,33.13,23200.0
2011-08-12 14:55:00,33.15,33.18,33.1,33.16,21600.0,33.15,33.18,33.1,33.16,21600.0
2011-08-12 15:00:00,33.16,33.23,33.14,33.2,19200.0,33.16,33.23,33.14,33.2,19200.0
2011-08-12 15:05:00,33.2,33.29,33.2,33.21,27600.0,33.2,33.29,33.2,33.21,27600.0
2011-08-12 15:10:00,33.21,33.25,33.19,33.21,40800.0,33.21,33.25,33.19,33.21,40800.0
2011-08-12 15:15:00,33.2,33.24,33.2,33.2,24800.0,33.2,33.24,33.2,33.2,24800.0
2011-08-12 15:20:00,33.22,33.32,33.21,33.29,35000.0,33.22,33.32,33.21,33.29,35000.0
2011-08-12 15:25:00,33.29,33.3,33.25,33.29,30400.0,33.29,33.3,33.25,33.29,30400.0
2011-08-12 15:30:00,33.27,33.31,33.2,33.27,63600.0,33.27,33.31,33.2,33.27,63600.0
2011-08-12 15:35:00,33.26,33.33,33.26,33.32,58400.0,33.26,33.33,33.26,33.32,58400.0
2011-08-12 15:40:00,33.31,33.38,33.3,33.32,49000.0,33.31,33.38,33.3,33.32,49000.0
2011-08-12 15:45:00,33.32,33.38,33.27,33.36,73600.0,33.32,33.38,33.27,33.36,73600.0
2011-08-12 15:50:00,33.35,33.42,33.34,33.35,102800.0,33.35,33.42,33.34,33.35,102800.0
2011-08-12 15:55:00,33.36,33.41,33.35,33.38,142000.0,33.36,33.41,33.35,33.38,142000.0
2011-08-15 09:30:00,33.56,33.76,33.42,33.55,76800.0,33.56,33.76,33.42,33.55,76800.0
2011-08-15 09:35:00,33.57,33.69,33.55,33.57,41600.0,33.57,33.69,33.55,33.57,41600.0
2011-08-15 09:40:00,33.56,33.6,33.52,33.52,11800.0,33.56,33.6,33.52,33.52,11800.0
2011-08-15 09:45:00,33.52,33.52,33.38,33.52,30600.0,33.52,33.52,33.38,33.52,30600.0
2011-08-15 09:50:00,33.5,33.58,33.43,33.44,29800.0,33.5,33.58,33.43,33.44,29800.0
2011-08-15 09:55:00,33.44,33.6,33.44,33.58,52000.0,33.44,33.6,33.44,33.58,52000.0
2011-08-15 10:00:00,33.56,33.66,33.53,33.6,23400.0,33.56,33.66,33.53,33.6,23400.0
2011-08-15 10:05:00,33.59,33.69,33.59,33.69,22800.0,33.59,33.69,33.59,33.69,22800.0
2011-08-15 10:10:00,33.69,33.72,33.63,33.66,17200.0,33.69,33.72,33.63,33.66,17200.0
2011-08-15 10:15:00,33.67,33.71,33.62,33.67,22200.0,33.67,33.71,33.62,33.67,22200.0
2011-08-15 10:20:00,33.67,33.76,33.66,33.76,29600.0,33.67,33.76,33.66,33.76,29600.0
2011-08-15 10:25:00,33.76,33.8,33.72,33.76,43200.0,33.76,33.8,33.72,33.76,43200.0
2011-08-15 10:30:00,33.76,33.83,33.76,33.78,46400.0,33.76,33.83,33.76,33.78,46400.0
2011-08-15 10:35:00,33.77,33.81,33.73,33.74,13800.0,33.77,33.81,33.73,33.74,13800.0
2011-08-15 10:40:00,33.72,33.75,33.67,33.72,39600.0,33.72,33.75,33.67,33.72,39600.0
2011-08-15 10:45:00,33.72,33.76,33.7,33.74,36000.0,33.72,33.76,33.7,33.74,36000.0
2011-08-15 10:50:00,33.74,33.8,33.72,33.74,34000.0,33.74,33.8,33.72,33.74,34000.0
2011-08-15 10:55:00,33.74,33.77,33.72,33.76,40000.0,33.74,33.77,33.72,33.76,40000.0
2011-08-15 11:00:00,33.76,33.77,33.71,33.73,25000.0,33.76,33.77,33.71,33.73,25000.0
2011-08-15 11:05:00,33.73,33.79,33.71,33.77,40400.0,33.73,33.79,33.71,33.77,40400.0
2011-08-15 11:10:00,33.77,33.8,33.7,33.72,30400.0,33.77,33.8,33.7,33.72,30400.0
2011-08-15 11:15:00,33.71,33.72,33.57,33.59,50400.0,33.71,33.72,33.57,33.59,50400.0
2011-08-15 11:20:00,33.59,33.65,33.56,33.65,19800.0,33.59,33.65,33.56,33.65,19800.0
2011-08-15 11:25:00,33.63,33.65,33.55,33.63,23200.0,33.63,33.65,33.55,33.63,23200.0
2011-08-15 11:30:00,33.63,33.65,33.55,33.6,28600.0,33.63,33.65,33.55,33.6,28600.0
2011-08-15 11:35:00,33.59,33.63,33.58,33.63,18000.0,33.59,33.63,33.58,33.63,18000.0
2011-08-15 11:40:00,33.63,33.66,33.58,33.63,21000.0,33.63,33.66,33.58,33.63,21000.0
2011-08-15 11:45:00,33.63,33.76,33.63,33.72,62800.0,33.63,33.76,33.63,33.72,62800.0
2011-08-15 11:50:00,33.73,33.77,33.73,33.77,18400.0,33.73,33.77,33.73,33.77,18400.0
2011-08-15 11:55:00,33.75,33.76,33.69,33.7,8800.0,33.75,33.76,33.69,33.7,8800.0
2011-08-15 12:00:00,33.71,33.78,33.7,33.76,22400.0,33.71,33.78,33.7,33.76,22400.0
2011-08-15 12:05:00,33.76,33.77,33.67,33.67,21400.0,33.76,33.77,33.67,33.67,21400.0
2011-08-15 12:10:00,33.67,33.74,33.67,33.73,36000.0,33.67,33.74,33.67,33.73,36000.0
2011-08-15 12:15:00,33.73,33.76,33.73,33.76,14400.0,33.73,33.76,33.73,33.76,14400.0
2011-08-15 12:20:00,33.76,33.8,33.74,33.74,8600.0,33.76,33.8,33.74,33.74,8600.0
2011-08-15 12:25:00,33.76,33.87,33.76,33.85,47600.0,33.76,33.87,33.76,33.85,47600.0
2011-08-15 12:30:00,33.86,33.89,33.84,33.88,23600.0,33.86,33.89,33.84,33.88,23600.0
2011-08-15 12:35:00,33.88,33.89,33.84,33.89,18000.0,33.88,33.89,33.84,33.89,18000.0
2011-08-15 12:40:00,33.89,33.96,33.89,33.96,15000.0,33.89,33.96,33.89,33.96,15000.0
2011-08-15 12:45:00,33.96,33.96,33.92,33.93,13400.0,33.96,33.96,33.92,33.93,13400.0
2011-08-15 12:50:00,33.93,33.97,33.92,33.95,8600.0,33.93,33.97,33.92,33.95,8600.0
2011-08-15 12:55:00,33.95,33.95,33.93,33.94,7600.0,33.95,33.95,33.93,33.94,7600.0
2011-08-15 13:00:00,33.92,33.94,33.88,33.9,15800.0,33.92,33.94,33.88,33.9,15800.0
2011-08-15 13:05:00,33.9,33.93,33.86,33.93,4800.0,33.9,33.93,33.86,33.93,4800.0
2011-08-15 13:10:00,33.92,33.94,33.85,33.87,17000.0,33.92,33.94,33.85,33.87,17000.0
2011-08-15 13:15:00,33.86,33.93,33.85,33.89,7000.0,33.86,33.93,33.85,33.89,7000.0
2011-08-15 13:20:00,33.89,33.9,33.85,33.87,12400.0,33.89,33.9,33.85,33.87,12400.0
2011-08-15 13:25:00,33.88,33.93,33.88,33.88,6600.0,33.88,33.93,33.88,33.88,6600.0
2011-08-15 13:30:00,33.9,33.91,33.85,33.9,6000.0,33.9,33.91,33.85,33.9,6000.0
2011-08-15 13:35:00,33.91,33.94,33.86,33.88,12400.0,33.91,33.94,33.86,33.88,12400.0
2011-08-15 13:40:00,33.88,33.93,33.87,33.93,10000.0,33.88,33.93,33.87,33.93,10000.0
2011-08-15 13:45:00,33.93,33.93,33.85,33.85,10400.0,33.93,33.93,33.85,33.85,10400.0
2011-08-15 13:50:00,33.86,33.9,33.86,33.9,9400.0,33.86,33.9,33.86,33.9,9400.0
2011-08-15 13:55:00,33.89,33.92,33.89,33.89,9800.0,33.89,33.92,33.89,33.89,9800.0
2011-08-15 14:00:00,33.89,33.94,33.88,33.94,34600.0,33.89,33.94,33.88,33.94,34600.0
2011-08-15 14:05:00,33.94,33.94,33.89,33.92,11800.0,33.94,33.94,33.89,33.92,11800.0
2011-08-15 14:10:00,33.92,33.92,33.88,33.9,9200.0,33.92,33.92,33.88,33.9,9200.0
2011-08-15 14:15:00,33.92,33.94,33.91,33.91,11600.0,33.92,33.94,33.91,33.91,11600.0
2011-08-15 14:20:00,33.92,33.94,33.91,33.92,9600.0,33.92,33.94,33.91,33.92,9600.0
2011-08-15 14:25:00,33.93,33.98,33.91,33.94,19400.0,33.93,33.98,33.91,33.94,19400.0
2011-08-15 14:30:00,33.94,33.96,33.87,33.87,24600.0,33.94,33.96,33.87,33.87,24600.0
2011-08-15 14:35:00,33.87,33.9,33.85,33.85,12000.0,33.87,33.9,33.85,33.85,12000.0
2011-08-15 14:40:00,33.85,33.88,33.85,33.85,24000.0,33.85,33.88,33.85,33.85,24000.0
2011-08-15 14:45:00,33.85,33.88,33.85,33.86,22000.0,33.85,33.88,33.85,33.86,22000.0
2011-08-15 14:50:00,33.85,33.87,33.8,33.8,40000.0,33.85,33.87,33.8,33.8,40000.0
2011-08-15 14:55:00,33.8,33.82,33.79,33.82,17000.0,33.8,33.82,33.79,33.82,17000.0
2011-08-15 15:00:00,33.82,33.84,33.79,33.81,18200.0,33.82,33.84,33.79,33.81,18200.0
2011-08-15 15:05:00,33.83,33.88,33.83,33.88,12800.0,33.83,33.88,33.83,33.88,12800.0
2011-08-15 15:10:00,33.88,33.88,33.81,33.81,13000.0,33.88,33.88,33.81,33.81,13000.0
2011-08-15 15:15:00,33.81,33.87,33.81,33.86,22000.0,33.81,33.87,33.81,33.86,22000.0
2011-08-15 15:20:00,33.87,33.88,33.81,33.82,21800.0,33.87,33.88,33.81,33.82,21800.0
2011-08-15 15:25:00,33.82,33.84,33.8,33.83,28200.0,33.82,33.84,33.8,33.83,28200.0
2011-08-15 15:30:00,33.83,33.86,33.8,33.83,43000.0,33.83,33.86,33.8,33.83,43000.0
2011-08-15 15:35:00,33.84,33.89,33.82,33.87,48800.0,33.84,33.89,33.82,33.87,48800.0
2011-08-15 15:40:00,33.88,33.88,33.85,33.88,37800.0,33.88,33.88,33.85,33.88,37800.0
2011-08-15 15:45:00,33.88,33.91,33.84,33.86,51600.0,33.88,33.91,33.84,33.86,51600.0
2011-08-15 15:50:00,33.85,33.93,33.85,33.91,66000.0,33.85,33.93,33.85,33.91,66000.0
2011-08-15 15:55:00,33.91,33.97,33.91,33.97,74800.0,33.91,33.97,33.91,33.97,74800.0
2011-08-16 09:30:00,33.79,33.83,33.65,33.77,58400.0,33.79,33.83,33.65,33.77,58400.0
2011-08-16 09:35:00,33.77,33.91,33.73,33.86,26600.0,33.77,33.91,33.73,33.86,26600.0
2011-08-16 09:40:00,33.88,34.0,33.86,33.96,24600.0,33.88,34.0,33.86,33.96,24600.0
2011-08-16 09:45:00,33.95,34.1,33.85,33.88,83200.0,33.95,34.1,33.85,33.88,83200.0
2011-08-16 09:50:00,33.85,34.06,33.85,34.0,76800.0,33.85,34.06,33.85,34.0,76800.0
2011-08-16 09:55:00,33.99,34.13,33.99,34.09,20400.0,33.99,34.13,33.99,34.09,20400.0
2011-08-16 10:00:00,34.06,34.18,34.03,34.12,50000.0,34.06,34.18,34.03,34.12,50000.0
2011-08-16 10:05:00,34.14,34.27,34.14,34.25,44400.0,34.14,34.27,34.14,34.25,44400.0
2011-08-16 10:10:00,34.26,34.3,34.21,34.27,33000.0,34.26,34.3,34.21,34.27,33000.0
2011-08-16 10:15:00,34.25,34.32,34.21,34.27,41800.0,34.25,34.32,34.21,34.27,41800.0
2011-08-16 10:20:00,34.27,34.35,34.26,34.32,36400.0,34.27,34.35,34.26,34.32,36400.0
2011-08-16 10:25:00,34.35,34.37,34.3,34.37,30800.0,34.35,34.37,34.3,34.37,30800.0
2011-08-16 10:30:00,34.37,34.38,34.25,34.27,40800.0,34.37,34.38,34.25,34.27,40800.0
2011-08-16 10:35:00,34.28,34.28,34.23,34.23,58800.0,34.28,34.28,34.23,34.23,58800.0
2011-08-16 10:40:00,34.23,34.27,34.22,34.24,59000.0,34.23,34.27,34.22,34.24,59000.0
2011-08-16 10:45:00,34.26,34.34,34.22,34.34,38000.0,34.26,34.34,34.22,34.34,38000.0
2011-08-16 10:50:00,34.33,34.37,34.3,34.37,29200.0,34.33,34.37,34.3,34.37,29200.0
2011-08-16 10:55:00,34.35,34.36,34.33,34.35,17800.0,34.35,34.36,34.33,34.35,17800.0
2011-08-16 11:00:00,34.35,34.36,34.24,34.29,41400.0,34.35,34.36,34.24,34.29,41400.0
2011-08-16 11:05:00,34.29,34.35,34.27,34.3,54400.0,34.29,34.35,34.27,34.3,54400.0
2011-08-16 11:10:00,34.3,34.32,34.26,34.27,38600.0,34.3,34.32,34.26,34.27,38600.0
2011-08-16 11:15:00,34.28,34.28,34.23,34.25,38000.0,34.28,34.28,34.23,34.25,38000.0
2011-08-16 11:20:00,34.27,34.31,34.25,34.25,49000.0,34.27,34.31,34.25,34.25,49000.0
2011-08-16 11:25:00,34.26,34.29,34.16,34.16,60400.0,34.26,34.29,34.16,34.16,60400.0
2011-08-16 11:30:00,34.16,34.18,34.12,34.16,64000.0,34.16,34.18,34.12,34.16,64000.0
2011-08-16 11:35:00,34.16,34.26,34.16,34.23,34200.0,34.16,34.26,34.16,34.23,34200.0
2011-08-16 11:40:00,34.23,34.37,34.23,34.36,32200.0,34.23,34.37,34.23,34.36,32200.0
2011-08-16 11:45:00,34.37,34.38,34.29,34.29,47600.0,34.37,34.38,34.29,34.29,47600.0
2011-08-16 11:50:00,34.3,34.3,34.27,34.28,19000.0,34.3,34.3,34.27,34.28,19000.0
2011-08-16 11:55:00,34.28,34.3,34.27,34.27,25600.0,34.28,34.3,34.27,34.27,25600.0
2011-08-16 12:00:00,34.28,34.29,34.26,34.27,25800.0,34.28,34.29,34.26,34.27,25800.0
2011-08-16 12:05:00,34.27,34.38,34.25,34.37,29800.0,34.27,34.38,34.25,34.37,29800.0
2011-08-16 12:10:00,34.38,34.45,34.27,34.37,58400.0,34.38,34.45,34.27,34.37,58400.0
2011-08-16 12:15:00,34.35,34.43,34.31,34.35,57600.0,34.35,34.43,34.31,34.35,57600.0
2011-08-16 12:20:00,34.35,34.37,34.25,34.28,60800.0,34.35,34.37,34.25,34.28,60800.0
2011-08-16 12:25:00,34.29,34.29,34.24,34.26,69000.0,34.29,34.29,34.24,34.26,69000.0
2011-08-16 12:30:00,34.26,34.29,34.24,34.25,104800.0,34.26,34.29,34.24,34.25,104800.0
2011-08-16 12:35:00,34.25,34.28,34.24,34.27,31800.0,34.25,34.28,34.24,34.27,31800.0
2011-08-16 12:40:00,34.29,34.31,34.26,34.27,33800.0,34.29,34.31,34.26,34.27,33800.0
2011-08-16 12:45:00,34.27,34.35,34.26,34.35,64600.0,34.27,34.35,34.26,34.35,64600.0
2011-08-16 12:50:00,34.35,34.4,34.29,34.32,96800.0,34.35,34.4,34.29,34.32,96800.0
2011-08-16 12:55:00,34.31,34.34,34.26,34.33,39800.0,34.31,34.34,34.26,34.33,39800.0
2011-08-16 13:00:00,34.34,34.38,34.28,34.32,24600.0,34.34,34.38,34.28,34.32,24600.0
2011-08-16 13:05:00,34.32,34.33,34.26,34.33,46000.0,34.32,34.33,34.26,34.33,46000.0
2011-08-16 13:10:00,34.32,34.34,34.29,34.31,36600.0,34.32,34.34,34.29,34.31,36600.0
2011-08-16 13:15:00,34.31,34.33,34.3,34.32,32600.0,34.31,34.33,34.3,34.32,32600.0
2011-08-16 13:20:00,34.32,34.46,34.3,34.46,102000.0,34.32,34.46,34.3,34.46,102000.0
2011-08-16 13:25:00,34.46,34.62,34.45,34.62,152000.0,34.46,34.62,34.45,34.62,152000.0
2011-08-16 13:30:00,34.63,34.68,34.51,34.59,178200.0,34.63,34.68,34.51,34.59,178200.0
2011-08-16 13:35:00,34.57,34.58,34.51,34.52,38000.0,34.57,34.58,34.51,34.52,38000.0
2011-08-16 13:40:00,34.51,34.52,34.45,34.48,47800.0,34.51,34.52,34.45,34.48,47800.0
2011-08-16 13:45:00,34.47,34.48,34.45,34.47,34000.0,34.47,34.48,34.45,34.47,34000.0
2011-08-16 13:50:00,34.47,34.58,34.47,34.52,48400.0,34.47,34.58,34.47,34.52,48400.0
2011-08-16 13:55:00,34.53,34.55,34.49,34.52,48200.0,34.53,34.55,34.49,34.52,48200.0
2011-08-16 14:00:00,34.52,34.62,34.52,34.59,37400.0,34.52,34.62,34.52,34.59,37400.0
2011-08-16 14:05:00,34.6,34.62,34.56,34.62,56000.0,34.6,34.62,34.56,34.62,56000.0
2011-08-16 14:10:00,34.62,34.63,34.54,34.59,97800.0,34.62,34.63,34.54,34.59,97800.0
2011-08-16 14:15:00,34.59,34.66,34.57,34.66,88200.0,34.59,34.66,34.57,34.66,88200.0
2011-08-16 14:20:00,34.67,34.74,34.62,34.63,72000.0,34.67,34.74,34.62,34.63,72000.0
2011-08-16 14:25:00,34.63,34.63,34.6,34.6,25600.0,34.63,34.63,34.6,34.6,25600.0
2011-08-16 14:30:00,34.61,34.63,34.52,34.55,49200.0,34.61,34.63,34.52,34.55,49200.0
2011-08-16 14:35:00,34.55,34.58,34.52,34.55,45800.0,34.55,34.58,34.52,34.55,45800.0
2011-08-16 14:40:00,34.55,34.7,34.53,34.68,133600.0,34.55,34.7,34.53,34.68,133600.0
2011-08-16 14:45:00,34.68,34.71,34.64,34.7,37800.0,34.68,34.71,34.64,34.7,37800.0
2011-08-16 14:50:00,34.7,34.73,34.65,34.7,57000.0,34.7,34.73,34.65,34.7,57000.0
2011-08-16 14:55:00,34.7,34.74,34.7,34.74,62600.0,34.7,34.74,34.7,34.74,62600.0
2011-08-16 15:00:00,34.74,34.77,34.72,34.74,135600.0,34.74,34.77,34.72,34.74,135600.0
2011-08-16 15:05:00,34.74,34.82,34.74,34.76,60200.0,34.74,34.82,34.74,34.76,60200.0
2011-08-16 15:10:00,34.76,34.79,34.74,34.75,28200.0,34.76,34.79,34.74,34.75,28200.0
2011-08-16 15:15:00,34.76,34.81,34.74,34.78,53400.0,34.76,34.81,34.74,34.78,53400.0
2011-08-16 15:20:00,34.79,34.82,34.72,34.75,107400.0,34.79,34.82,34.72,34.75,107400.0
2011-08-16 15:25:00,34.75,34.88,34.75,34.88,107400.0,34.75,34.88,34.75,34.88,107400.0
2011-08-16 15:30:00,34.88,34.89,34.79,34.81,78800.0,34.88,34.89,34.79,34.81,78800.0
2011-08-16 15:35:00,34.82,34.84,34.77,34.77,69200.0,34.82,34.84,34.77,34.77,69200.0
2011-08-16 15:40:00,34.77,34.86,34.76,34.84,85600.0,34.77,34.86,34.76,34.84,85600.0
2011-08-16 15:45:00,34.85,34.92,34.85,34.9,220400.0,34.85,34.92,34.85,34.9,220400.0
2011-08-16 15:50:00,34.9,34.9,34.76,34.77,262200.0,34.9,34.9,34.76,34.77,262200.0
2011-08-16 15:55:00,34.77,34.77,34.7,34.75,371000.0,34.77,34.77,34.7,34.75,371000.0
2011-08-17 09:30:00,34.9,34.99,34.81,34.88,59400.0,34.9,34.99,34.81,34.88,59400.0
2011-08-17 09:35:00,34.89,34.94,34.78,34.93,41000.0,34.89,34.94,34.78,34.93,41000.0
2011-08-17 09:40:00,34.93,34.99,34.85,34.95,60000.0,34.93,34.99,34.85,34.95,60000.0
2011-08-17 09:45:00,34.96,34.97,34.88,34.88,21200.0,34.96,34.97,34.88,34.88,21200.0
2011-08-17 09:50:00,34.89,35.06,34.88,35.05,30200.0,34.89,35.06,34.88,35.05,30200.0
2011-08-17 09:55:00,35.05,35.11,35.04,35.07,37600.0,35.05,35.11,35.04,35.07,37600.0
2011-08-17 10:00:00,35.1,35.1,34.94,34.95,50600.0,35.1,35.1,34.94,34.95,50600.0
2011-08-17 10:05:00,34.94,34.98,34.89,34.97,39800.0,34.94,34.98,34.89,34.97,39800.0
2011-08-17 10:10:00,34.96,34.98,34.85,34.91,54600.0,34.96,34.98,34.85,34.91,54600.0
2011-08-17 10:15:00,34.88,34.91,34.85,34.88,29600.0,34.88,34.91,34.85,34.88,29600.0
2011-08-17 10:20:00,34.88,34.9,34.85,34.88,12400.0,34.88,34.9,34.85,34.88,12400.0
2011-08-17 10:25:00,34.88,34.92,34.87,34.92,19000.0,34.88,34.92,34.87,34.92,19000.0
2011-08-17 10:30:00,34.92,34.93,34.8,34.81,31800.0,34.92,34.93,34.8,34.81,31800.0
2011-08-17 10:35:00,34.81,34.82,34.65,34.69,44600.0,34.81,34.82,34.65,34.69,44600.0
2011-08-17 10:40:00,34.7,34.7,34.52,34.52,59800.0,34.7,34.7,34.52,34.52,59800.0
2011-08-17 10:45:00,34.52,34.55,34.41,34.51,99000.0,34.52,34.55,34.41,34.51,99000.0
2011-08-17 10:50:00,34.54,34.58,34.44,34.46,50800.0,34.54,34.58,34.44,34.46,50800.0
2011-08-17 10:55:00,34.45,34.54,34.44,34.48,36200.0,34.45,34.54,34.44,34.48,36200.0
2011-08-17 11:00:00,34.49,34.53,34.45,34.5,44600.0,34.49,34.53,34.45,34.5,44600.0
2011-08-17 11:05:00,34.49,34.5,34.35,34.38,58000.0,34.49,34.5,34.35,34.38,58000.0
2011-08-17 11:10:00,34.43,34.48,34.38,34.42,29000.0,34.43,34.48,34.38,34.42,29000.0
2011-08-17 11:15:00,34.45,34.45,34.19,34.21,100400.0,34.45,34.45,34.19,34.21,100400.0
2011-08-17 11:20:00,34.21,34.29,34.19,34.26,23600.0,34.21,34.29,34.19,34.26,23600.0
2011-08-17 11:25:00,34.26,34.26,34.16,34.19,31800.0,34.26,34.26,34.16,34.19,31800.0
2011-08-17 11:30:00,34.19,34.27,34.18,34.19,24600.0,34.19,34.27,34.18,34.19,24600.0
2011-08-17 11:35:00,34.2,34.23,34.16,34.16,40400.0,34.2,34.23,34.16,34.16,40400.0
2011-08-17 11:40:00,34.17,34.17,34.03,34.07,46800.0,34.17,34.17,34.03,34.07,46800.0
2011-08-17 11:45:00,34.06,34.15,34.03,34.06,38200.0,34.06,34.15,34.03,34.06,38200.0
2011-08-17 11:50:00,34.06,34.08,33.92,34.04,103800.0,34.06,34.08,33.92,34.04,103800.0
2011-08-17 11:55:00,34.02,34.04,33.77,33.85,100200.0,34.02,34.04,33.77,33.85,100200.0
2011-08-17 12:00:00,33.84,33.85,33.79,33.82,47800.0,33.84,33.85,33.79,33.82,47800.0
2011-08-17 12:05:00,33.82,33.83,33.65,33.66,36800.0,33.82,33.83,33.65,33.66,36800.0
2011-08-17 12:10:00,33.66,33.69,33.63,33.69,44800.0,33.66,33.69,33.63,33.69,44800.0
2011-08-17 12:15:00,33.69,33.78,33.69,33.71,38600.0,33.69,33.78,33.69,33.71,38600.0
2011-08-17 12:20:00,33.71,33.82,33.7,33.8,38200.0,33.71,33.82,33.7,33.8,38200.0
2011-08-17 12:25:00,33.81,33.83,33.77,33.83,22400.0,33.81,33.83,33.77,33.83,22400.0
2011-08-17 12:30:00,33.84,33.88,33.83,33.87,20400.0,33.84,33.88,33.83,33.87,20400.0
2011-08-17 12:35:00,33.87,33.98,33.87,33.98,52200.0,33.87,33.98,33.87,33.98,52200.0
2011-08-17 12:40:00,33.98,33.99,33.97,33.99,10600.0,33.98,33.99,33.97,33.99,10600.0
2011-08-17 12:45:00,33.99,33.99,33.94,33.94,17200.0,33.99,33.99,33.94,33.94,17200.0
2011-08-17 12:50:00,33.97,33.98,33.87,33.87,48600.0,33.97,33.98,33.87,33.87,48600.0
2011-08-17 12:55:00,33.85,33.86,33.7,33.73,31400.0,33.85,33.86,33.7,33.73,31400.0
2011-08-17 13:00:00,33.72,33.73,33.62,33.63,36200.0,33.72,33.73,33.62,33.63,36200.0
2011-08-17 13:05:00,33.63,33.64,33.54,33.59,30600.0,33.63,33.64,33.54,33.59,30600.0
2011-08-17 13:10:00,33.58,33.6,33.54,33.55,48000.0,33.58,33.6,33.54,33.55,48000.0
2011-08-17 13:15:00,33.54,33.56,33.48,33.49,32400.0,33.54,33.56,33.48,33.49,32400.0
2011-08-17 13:20:00,33.52,33.52,33.46,33.48,30000.0,33.52,33.52,33.46,33.48,30000.0
2011-08-17 13:25:00,33.48,33.49,33.42,33.46,61200.0,33.48,33.49,33.42,33.46,61200.0
2011-08-17 13:30:00,33.46,33.53,33.46,33.48,30600.0,33.46,33.53,33.46,33.48,30600.0
2011-08-17 13:35:00,33.49,33.57,33.49,33.57,35600.0,33.49,33.57,33.49,33.57,35600.0
2011-08-17 13:40:00,33.57,33.57,33.4,33.4,84800.0,33.57,33.57,33.4,33.4,84800.0
2011-08-17 13:45:00,33.41,33.45,33.38,33.38,24600.0,33.41,33.45,33.38,33.38,24600.0
2011-08-17 13:50:00,33.38,33.46,33.38,33.45,40000.0,33.38,33.46,33.38,33.45,40000.0
2011-08-17 13:55:00,33.45,33.46,33.31,33.31,64400.0,33.45,33.46,33.31,33.31,64400.0
2011-08-17 14:00:00,33.31,33.42,33.3,33.36,57400.0,33.31,33.42,33.3,33.36,57400.0
2011-08-17 14:05:00,33.35,33.37,33.32,33.34,28800.0,33.35,33.37,33.32,33.34,28800.0
2011-08-17 14:10:00,33.34,33.4,33.33,33.38,36200.0,33.34,33.4,33.33,33.38,36200.0
2011-08-17 14:15:00,33.38,33.39,33.37,33.38,56400.0,33.38,33.39,33.37,33.38,56400.0
2011-08-17 14:20:00,33.38,33.48,33.37,33.46,90800.0,33.38,33.48,33.37,33.46,90800.0
2011-08-17 14:25:00,33.47,33.62,33.46,33.54,128200.0,33.47,33.62,33.46,33.54,128200.0
2011-08-17 14:30:00,33.54,33.56,33.48,33.49,50400.0,33.54,33.56,33.48,33.49,50400.0
2011-08-17 14:35:00,33.49,33.51,33.47,33.49,194400.0,33.49,33.51,33.47,33.49,194400.0
2011-08-17 14:40:00,33.49,33.49,33.42,33.48,46400.0,33.49,33.49,33.42,33.48,46400.0
2011-08-17 14:45:00,33.47,33.47,33.38,33.45,27400.0,33.47,33.47,33.38,33.45,27400.0
2011-08-17 14:50:00,33.43,33.48,33.42,33.46,32200.0,33.43,33.48,33.42,33.46,32200.0
2011-08-17 14:55:00,33.47,33.51,33.42,33.45,39800.0,33.47,33.51,33.42,33.45,39800.0
2011-08-17 15:00:00,33.45,33.46,33.38,33.4,56800.0,33.45,33.46,33.38,33.4,56800.0
2011-08-17 15:05:00,33.4,33.43,33.35,33.41,83000.0,33.4,33.43,33.35,33.41,83000.0
2011-08-17 15:10:00,33.41,33.43,33.38,33.38,70600.0,33.41,33.43,33.38,33.38,70600.0
2011-08-17 15:15:00,33.39,33.4,33.32,33.4,69200.0,33.39,33.4,33.32,33.4,69200.0
2011-08-17 15:20:00,33.39,33.42,33.33,33.35,92400.0,33.39,33.42,33.33,33.35,92400.0
2011-08-17 15:25:00,33.35,33.39,33.31,33.31,83800.0,33.35,33.39,33.31,33.31,83800.0
2011-08-17 15:30:00,33.31,33.32,33.09,33.1,248600.0,33.31,33.32,33.09,33.1,248600.0
2011-08-17 15:35:00,33.09,33.21,33.02,33.16,170600.0,33.09,33.21,33.02,33.16,170600.0
2011-08-17 15:40:00,33.15,33.19,33.1,33.16,154400.0,33.15,33.19,33.1,33.16,154400.0
2011-08-17 15:45:00,33.17,33.3,33.17,33.24,159200.0,33.17,33.3,33.17,33.24,159200.0
2011-08-17 15:50:00,33.26,33.31,33.16,33.2,194600.0,33.26,33.31,33.16,33.2,194600.0
2011-08-17 15:55:00,33.2,33.26,33.16,33.24,271000.0,33.2,33.26,33.16,33.24,271000.0
2011-08-18 09:30:00,31.28,31.32,30.56,30.98,844800.0,31.28,31.32,30.56,30.98,844800.0
2011-08-18 09:35:00,30.94,31.25,30.8,31.24,264200.0,30.94,31.25,30.8,31.24,264200.0
2011-08-18 09:40:00,31.22,32.0,31.2,32.0,226600.0,31.22,32.0,31.2,32.0,226600.0
2011-08-18 09:45:00,31.91,32.16,31.63,31.84,221800.0,31.91,32.16,31.63,31.84,221800.0
2011-08-18 09:50:00,31.84,32.54,31.8,32.54,213400.0,31.84,32.54,31.8,32.54,213400.0
2011-08-18 09:55:00,32.54,32.58,32.01,32.04,271000.0,32.54,32.58,32.01,32.04,271000.0
2011-08-18 10:00:00,32.04,32.04,31.53,31.7,157400.0,32.04,32.04,31.53,31.7,157400.0
2011-08-18 10:05:00,31.67,31.91,31.59,31.91,88200.0,31.67,31.91,31.59,31.91,88200.0
2011-08-18 10:10:00,31.86,32.0,31.62,31.73,94400.0,31.86,32.0,31.62,31.73,94400.0
2011-08-18 10:15:00,31.74,31.9,31.68,31.73,67600.0,31.74,31.9,31.68,31.73,67600.0
2011-08-18 10:20:00,31.72,32.12,31.72,32.05,73400.0,31.72,32.12,31.72,32.05,73400.0
2011-08-18 10:25:00,32.05,32.16,31.65,31.93,84800.0,32.05,32.16,31.65,31.93,84800.0
2011-08-18 10:30:00,31.88,32.1,31.71,32.0,87800.0,31.88,32.1,31.71,32.0,87800.0
2011-08-18 10:35:00,31.97,32.24,31.95,32.19,69400.0,31.97,32.24,31.95,32.19,69400.0
2011-08-18 10:40:00,32.18,32.22,32.06,32.16,58800.0,32.18,32.22,32.06,32.16,58800.0
2011-08-18 10:45:00,32.14,32.42,32.12,32.31,88200.0,32.14,32.42,32.12,32.31,88200.0
2011-08-18 10:50:00,32.33,32.45,32.23,32.4,42600.0,32.33,32.45,32.23,32.4,42600.0
2011-08-18 10:55:00,32.37,32.44,32.27,32.44,43400.0,32.37,32.44,32.27,32.44,43400.0
2011-08-18 11:00:00,32.4,32.57,32.34,32.36,132600.0,32.4,32.57,32.34,32.36,132600.0
2011-08-18 11:05:00,32.37,32.54,32.29,32.31,77800.0,32.37,32.54,32.29,32.31,77800.0
2011-08-18 11:10:00,32.34,32.37,32.21,32.25,56200.0,32.34,32.37,32.21,32.25,56200.0
2011-08-18 11:15:00,32.27,32.29,32.09,32.1,49800.0,32.27,32.29,32.09,32.1,49800.0
2011-08-18 11:20:00,32.09,32.15,32.02,32.07,47400.0,32.09,32.15,32.02,32.07,47400.0
2011-08-18 11:25:00,32.11,32.16,32.01,32.1,42400.0,32.11,32.16,32.01,32.1,42400.0
2011-08-18 11:30:00,32.1,32.21,32.05,32.08,59200.0,32.1,32.21,32.05,32.08,59200.0
2011-08-18 11:35:00,32.09,32.19,32.08,32.13,30400.0,32.09,32.19,32.08,32.13,30400.0
2011-08-18 11:40:00,32.15,32.38,32.12,32.38,45200.0,32.15,32.38,32.12,32.38,45200.0
2011-08-18 11:45:00,32.42,32.5,32.42,32.48,107000.0,32.42,32.5,32.42,32.48,107000.0
2011-08-18 11:50:00,32.47,32.6,32.44,32.56,75200.0,32.47,32.6,32.44,32.56,75200.0
2011-08-18 11:55:00,32.56,32.6,32.48,32.53,35600.0,32.56,32.6,32.48,32.53,35600.0
2011-08-18 12:00:00,32.55,32.67,32.37,32.49,100000.0,32.55,32.67,32.37,32.49,100000.0
2011-08-18 12:05:00,32.58,32.7,32.54,32.59,50000.0,32.58,32.7,32.54,32.59,50000.0
2011-08-18 12:10:00,32.59,32.73,32.55,32.65,28800.0,32.59,32.73,32.55,32.65,28800.0
2011-08-18 12:15:00,32.68,32.83,32.67,32.82,69000.0,32.68,32.83,32.67,32.82,69000.0
2011-08-18 12:20:00,32.83,32.83,32.69,32.79,26400.0,32.83,32.83,32.69,32.79,26400.0
2011-08-18 12:25:00,32.83,32.9,32.75,32.88,55800.0,32.83,32.9,32.75,32.88,55800.0
2011-08-18 12:30:00,32.88,32.91,32.73,32.78,67000.0,32.88,32.91,32.73,32.78,67000.0
2011-08-18 12:35:00,32.8,32.83,32.6,32.63,56400.0,32.8,32.83,32.6,32.63,56400.0
2011-08-18 12:40:00,32.63,32.74,32.59,32.73,17800.0,32.63,32.74,32.59,32.73,17800.0
2011-08-18 12:45:00,32.74,32.74,32.52,32.57,25600.0,32.74,32.74,32.52,32.57,25600.0
2011-08-18 12:50:00,32.59,32.6,32.53,32.54,24800.0,32.59,32.6,32.53,32.54,24800.0
2011-08-18 12:55:00,32.53,32.71,32.49,32.7,33000.0,32.53,32.71,32.49,32.7,33000.0
2011-08-18 13:00:00,32.69,32.7,32.57,32.57,91800.0,32.69,32.7,32.57,32.57,91800.0
2011-08-18 13:05:00,32.58,32.7,32.53,32.62,66400.0,32.58,32.7,32.53,32.62,66400.0
2011-08-18 13:10:00,32.63,32.66,32.56,32.62,26200.0,32.63,32.66,32.56,32.62,26200.0
2011-08-18 13:15:00,32.6,32.65,32.55,32.62,13000.0,32.6,32.65,32.55,32.62,13000.0
2011-08-18 13:20:00,32.63,32.64,32.54,32.63,25200.0,32.63,32.64,32.54,32.63,25200.0
2011-08-18 13:25:00,32.64,32.7,32.62,32.68,25200.0,32.64,32.7,32.62,32.68,25200.0
2011-08-18 13:30:00,32.67,32.8,32.64,32.7,81000.0,32.67,32.8,32.64,32.7,81000.0
2011-08-18 13:35:00,32.7,32.76,32.63,32.64,39400.0,32.7,32.76,32.63,32.64,39400.0
2011-08-18 13:40:00,32.64,32.79,32.63,32.74,31600.0,32.64,32.79,32.63,32.74,31600.0
2011-08-18 13:45:00,32.73,32.88,32.73,32.84,42200.0,32.73,32.88,32.73,32.84,42200.0
2011-08-18 13:50:00,32.85,32.85,32.78,32.83,52400.0,32.85,32.85,32.78,32.83,52400.0
2011-08-18 13:55:00,32.82,32.83,32.65,32.74,44200.0,32.82,32.83,32.65,32.74,44200.0
2011-08-18 14:00:00,32.74,32.94,32.74,32.88,38400.0,32.74,32.94,32.74,32.88,38400.0
2011-08-18 14:05:00,32.86,32.88,32.76,32.76,41200.0,32.86,32.88,32.76,32.76,41200.0
2011-08-18 14:10:00,32.75,32.82,32.74,32.79,67000.0,32.75,32.82,32.74,32.79,67000.0
2011-08-18 14:15:00,32.78,32.9,32.76,32.88,28400.0,32.78,32.9,32.76,32.88,28400.0
2011-08-18 14:20:00,32.89,32.92,32.81,32.92,24000.0,32.89,32.92,32.81,32.92,24000.0
2011-08-18 14:25:00,32.92,32.95,32.85,32.87,37600.0,32.92,32.95,32.85,32.87,37600.0
2011-08-18 14:30:00,32.88,32.99,32.87,32.91,46000.0,32.88,32.99,32.87,32.91,46000.0
2011-08-18 14:35:00,32.9,33.13,32.9,33.06,87800.0,32.9,33.13,32.9,33.06,87800.0
2011-08-18 14:40:00,33.02,33.03,32.98,33.01,30800.0,33.02,33.03,32.98,33.01,30800.0
2011-08-18 14:45:00,32.99,33.01,32.87,32.93,38000.0,32.99,33.01,32.87,32.93,38000.0
2011-08-18 14:50:00,32.93,32.99,32.77,32.78,45600.0,32.93,32.99,32.77,32.78,45600.0
2011-08-18 14:55:00,32.77,32.84,32.66,32.67,51600.0,32.77,32.84,32.66,32.67,51600.0
2011-08-18 15:00:00,32.67,32.69,32.54,32.58,68400.0,32.67,32.69,32.54,32.58,68400.0
2011-08-18 15:05:00,32.55,32.63,32.53,32.58,51000.0,32.55,32.63,32.53,32.58,51000.0
2011-08-18 15:10:00,32.58,32.68,32.57,32.63,59400.0,32.58,32.68,32.57,32.63,59400.0
2011-08-18 15:15:00,32.63,32.64,32.5,32.52,37200.0,32.63,32.64,32.5,32.52,37200.0
2011-08-18 15:20:00,32.51,32.55,32.46,32.49,80200.0,32.51,32.55,32.46,32.49,80200.0
2011-08-18 15:25:00,32.49,32.52,32.43,32.51,91400.0,32.49,32.52,32.43,32.51,91400.0
2011-08-18 15:30:00,32.51,32.57,32.42,32.56,105800.0,32.51,32.57,32.42,32.56,105800.0
2011-08-18 15:35:00,32.57,32.59,32.48,32.52,81800.0,32.57,32.59,32.48,32.52,81800.0
2011-08-18 15:40:00,32.52,32.54,32.41,32.49,79800.0,32.52,32.54,32.41,32.49,79800.0
2011-08-18 15:45:00,32.47,32.64,32.47,32.61,78800.0,32.47,32.64,32.47,32.61,78800.0
2011-08-18 15:50:00,32.61,32.81,32.58,32.8,107800.0,32.61,32.81,32.58,32.8,107800.0
2011-08-18 15:55:00,32.79,32.84,32.77,32.77,179600.0,32.79,32.84,32.77,32.77,179600.0
2011-08-19 09:30:00,32.51,32.75,32.07,32.75,144200.0,32.51,32.75,32.07,32.75,144200.0
2011-08-19 09:35:00,32.75,32.78,32.63,32.74,63800.0,32.75,32.78,32.63,32.74,63800.0
2011-08-19 09:40:00,32.74,32.74,32.71,32.74,29200.0,32.74,32.74,32.71,32.74,29200.0
2011-08-19 09:45:00,32.69,32.69,32.49,32.49,37000.0,32.69,32.69,32.49,32.49,37000.0
2011-08-19 09:50:00,32.51,32.54,32.42,32.49,31800.0,32.51,32.54,32.42,32.49,31800.0
2011-08-19 09:55:00,32.48,32.74,32.48,32.74,78800.0,32.48,32.74,32.48,32.74,78800.0
2011-08-19 10:00:00,32.74,32.98,32.73,32.95,107000.0,32.74,32.98,32.73,32.95,107000.0
2011-08-19 10:05:00,32.97,32.97,32.67,32.86,37600.0,32.97,32.97,32.67,32.86,37600.0
2011-08-19 10:10:00,32.85,32.93,32.83,32.92,30000.0,32.85,32.93,32.83,32.92,30000.0
2011-08-19 10:15:00,32.92,33.02,32.86,32.89,47800.0,32.92,33.02,32.86,32.89,47800.0
2011-08-19 10:20:00,32.88,32.88,32.74,32.78,68000.0,32.88,32.88,32.74,32.78,68000.0
2011-08-19 10:25:00,32.79,32.96,32.77,32.93,41800.0,32.79,32.96,32.77,32.93,41800.0
2011-08-19 10:30:00,32.93,32.94,32.84,32.9,57200.0,32.93,32.94,32.84,32.9,57200.0
2011-08-19 10:35:00,32.9,32.91,32.8,32.87,35600.0,32.9,32.91,32.8,32.87,35600.0
2011-08-19 10:40:00,32.88,32.91,32.82,32.86,33800.0,32.88,32.91,32.82,32.86,33800.0
2011-08-19 10:45:00,32.88,32.88,32.77,32.8,18800.0,32.88,32.88,32.77,32.8,18800.0
2011-08-19 10:50:00,32.8,32.81,32.67,32.67,45600.0,32.8,32.81,32.67,32.67,45600.0
2011-08-19 10:55:00,32.66,32.68,32.53,32.55,55600.0,32.66,32.68,32.53,32.55,55600.0
2011-08-19 11:00:00,32.52,32.6,32.5,32.54,25200.0,32.52,32.6,32.5,32.54,25200.0
2011-08-19 11:05:00,32.5,32.5,32.41,32.45,27800.0,32.5,32.5,32.41,32.45,27800.0
2011-08-19 11:10:00,32.45,32.46,32.38,32.41,22200.0,32.45,32.46,32.38,32.41,22200.0
2011-08-19 11:15:00,32.38,32.41,32.3,32.33,43200.0,32.38,32.41,32.3,32.33,43200.0
2011-08-19 11:20:00,32.32,32.42,32.3,32.41,25200.0,32.32,32.42,32.3,32.41,25200.0
2011-08-19 11:25:00,32.39,32.46,32.38,32.41,21600.0,32.39,32.46,32.38,32.41,21600.0
2011-08-19 11:30:00,32.43,32.52,32.4,32.49,20800.0,32.43,32.52,32.4,32.49,20800.0
2011-08-19 11:35:00,32.47,32.49,32.42,32.48,16600.0,32.47,32.49,32.42,32.48,16600.0
2011-08-19 11:40:00,32.46,32.6,32.46,32.57,26000.0,32.46,32.6,32.46,32.57,26000.0
2011-08-19 11:45:00,32.57,32.63,32.57,32.61,54400.0,32.57,32.63,32.57,32.61,54400.0
2011-08-19 11:50:00,32.62,32.72,32.62,32.69,22400.0,32.62,32.72,32.62,32.69,22400.0
2011-08-19 11:55:00,32.69,32.75,32.62,32.74,38600.0,32.69,32.75,32.62,32.74,38600.0
2011-08-19 12:00:00,32.73,32.8,32.71,32.71,138600.0,32.73,32.8,32.71,32.71,138600.0
2011-08-19 12:05:00,32.71,32.76,32.71,32.74,25200.0,32.71,32.76,32.71,32.74,25200.0
2011-08-19 12:10:00,32.74,32.74,32.6,32.68,39800.0,32.74,32.74,32.6,32.68,39800.0
2011-08-19 12:15:00,32.68,32.71,32.66,32.7,34000.0,32.68,32.71,32.66,32.7,34000.0
2011-08-19 12:20:00,32.71,32.71,32.63,32.67,25000.0,32.71,32.71,32.63,32.67,25000.0
2011-08-19 12:25:00,32.67,32.72,32.66,32.7,27200.0,32.67,32.72,32.66,32.7,27200.0
2011-08-19 12:30:00,32.71,32.76,32.68,32.68,48800.0,32.71,32.76,32.68,32.68,48800.0
2011-08-19 12:35:00,32.68,32.72,32.67,32.67,60600.0,32.68,32.72,32.67,32.67,60600.0
2011-08-19 12:40:00,32.68,32.8,32.67,32.79,36800.0,32.68,32.8,32.67,32.79,36800.0
2011-08-19 12:45:00,32.79,32.8,32.72,32.77,31800.0,32.79,32.8,32.72,32.77,31800.0
2011-08-19 12:50:00,32.77,32.88,32.77,32.88,55000.0,32.77,32.88,32.77,32.88,55000.0
2011-08-19 12:55:00,32.88,32.89,32.84,32.86,30000.0,32.88,32.89,32.84,32.86,30000.0
2011-08-19 13:00:00,32.85,32.91,32.85,32.88,58200.0,32.85,32.91,32.85,32.88,58200.0
2011-08-19 13:05:00,32.88,32.92,32.88,32.92,30800.0,32.88,32.92,32.88,32.92,30800.0
2011-08-19 13:10:00,32.89,32.95,32.89,32.9,55200.0,32.89,32.95,32.89,32.9,55200.0
2011-08-19 13:15:00,32.9,32.9,32.78,32.82,35000.0,32.9,32.9,32.78,32.82,35000.0
2011-08-19 13:20:00,32.83,32.84,32.76,32.79,15600.0,32.83,32.84,32.76,32.79,15600.0
2011-08-19 13:25:00,32.79,32.84,32.78,32.82,22000.0,32.79,32.84,32.78,32.82,22000.0
2011-08-19 13:30:00,32.82,32.83,32.71,32.71,22600.0,32.82,32.83,32.71,32.71,22600.0
2011-08-19 13:35:00,32.72,32.76,32.69,32.69,7600.0,32.72,32.76,32.69,32.69,7600.0
2011-08-19 13:40:00,32.69,32.69,32.6,32.62,12600.0,32.69,32.69,32.6,32.62,12600.0
2011-08-19 13:45:00,32.6,32.68,32.59,32.67,11200.0,32.6,32.68,32.59,32.67,11200.0
2011-08-19 13:50:00,32.66,32.66,32.52,32.53,15000.0,32.66,32.66,32.52,32.53,15000.0
2011-08-19 13:55:00,32.54,32.68,32.54,32.63,24600.0,32.54,32.68,32.54,32.63,24600.0
2011-08-19 14:00:00,32.63,32.68,32.62,32.62,21600.0,32.63,32.68,32.62,32.62,21600.0
2011-08-19 14:05:00,32.61,32.62,32.49,32.56,22400.0,32.61,32.62,32.49,32.56,22400.0
2011-08-19 14:10:00,32.56,32.56,32.5,32.56,22000.0,32.56,32.56,32.5,32.56,22000.0
2011-08-19 14:15:00,32.56,32.56,32.46,32.46,20000.0,32.56,32.56,32.46,32.46,20000.0
2011-08-19 14:20:00,32.47,32.48,32.42,32.46,35600.0,32.47,32.48,32.42,32.46,35600.0
2011-08-19 14:25:00,32.48,32.5,32.46,32.5,46000.0,32.48,32.5,32.46,32.5,46000.0
2011-08-19 14:30:00,32.5,32.57,32.49,32.53,70600.0,32.5,32.57,32.49,32.53,70600.0
2011-08-19 14:35:00,32.53,32.53,32.45,32.51,27400.0,32.53,32.53,32.45,32.51,27400.0
2011-08-19 14:40:00,32.52,32.66,32.5,32.66,37400.0,32.52,32.66,32.5,32.66,37400.0
2011-08-19 14:45:00,32.63,32.65,32.52,32.54,33400.0,32.63,32.65,32.52,32.54,33400.0
2011-08-19 14:50:00,32.54,32.57,32.45,32.5,40000.0,32.54,32.57,32.45,32.5,40000.0
2011-08-19 14:55:00,32.52,32.54,32.49,32.49,28600.0,32.52,32.54,32.49,32.49,28600.0
2011-08-19 15:00:00,32.49,32.57,32.45,32.53,48400.0,32.49,32.57,32.45,32.53,48400.0
2011-08-19 15:05:00,32.52,32.59,32.48,32.53,38600.0,32.52,32.59,32.48,32.53,38600.0
2011-08-19 15:10:00,32.52,32.56,32.44,32.48,77000.0,32.52,32.56,32.44,32.48,77000.0
2011-08-19 15:15:00,32.48,32.49,32.36,32.46,21600.0,32.48,32.49,32.36,32.46,21600.0
2011-08-19 15:20:00,32.44,32.57,32.42,32.48,56800.0,32.44,32.57,32.42,32.48,56800.0
2011-08-19 15:25:00,32.48,32.52,32.43,32.45,32800.0,32.48,32.52,32.43,32.45,32800.0
2011-08-19 15:30:00,32.45,32.46,32.41,32.42,60400.0,32.45,32.46,32.41,32.42,60400.0
2011-08-19 15:35:00,32.43,32.44,32.39,32.4,41000.0,32.43,32.44,32.39,32.4,41000.0
2011-08-19 15:40:00,32.41,32.41,32.31,32.41,120200.0,32.41,32.41,32.31,32.41,120200.0
2011-08-19 15:45:00,32.4,32.46,32.38,32.45,50200.0,32.4,32.46,32.38,32.45,50200.0
2011-08-19 15:50:00,32.45,32.58,32.45,32.54,172000.0,32.45,32.58,32.45,32.54,172000.0
2011-08-19 15:55:00,32.52,32.54,32.42,32.45,104400.0,32.52,32.54,32.42,32.45,104400.0
2011-08-22 09:30:00,33.15,33.24,32.82,32.83,109800.0,33.15,33.24,32.82,32.83,109800.0
2011-08-22 09:35:00,32.84,32.89,32.72,32.79,44600.0,32.84,32.89,32.72,32.79,44600.0
2011-08-22 09:40:00,32.82,32.99,32.78,32.94,56600.0,32.82,32.99,32.78,32.94,56600.0
2011-08-22 09:45:00,32.94,32.97,32.8,32.97,46400.0,32.94,32.97,32.8,32.97,46400.0
2011-08-22 09:50:00,33.02,33.02,32.76,32.77,19800.0,33.02,33.02,32.76,32.77,19800.0
2011-08-22 09:55:00,32.78,32.85,32.72,32.74,24200.0,32.78,32.85,32.72,32.74,24200.0
2011-08-22 10:00:00,32.74,32.87,32.74,32.86,27200.0,32.74,32.87,32.74,32.86,27200.0
2011-08-22 10:05:00,32.88,32.9,32.82,32.84,27400.0,32.88,32.9,32.82,32.84,27400.0
2011-08-22 10:10:00,32.84,32.84,32.73,32.8,34000.0,32.84,32.84,32.73,32.8,34000.0
2011-08-22 10:15:00,32.79,32.83,32.73,32.81,43600.0,32.79,32.83,32.73,32.81,43600.0
2011-08-22 10:20:00,32.83,32.92,32.8,32.91,31800.0,32.83,32.92,32.8,32.91,31800.0
2011-08-22 10:25:00,32.91,32.93,32.82,32.87,87400.0,32.91,32.93,32.82,32.87,87400.0
2011-08-22 10:30:00,32.85,32.9,32.68,32.72,168800.0,32.85,32.9,32.68,32.72,168800.0
2011-08-22 10:35:00,32.73,32.76,32.66,32.66,34600.0,32.73,32.76,32.66,32.66,34600.0
2011-08-22 10:40:00,32.66,32.67,32.58,32.61,47000.0,32.66,32.67,32.58,32.61,47000.0
2011-08-22 10:45:00,32.59,32.69,32.58,32.63,37200.0,32.59,32.69,32.58,32.63,37200.0
2011-08-22 10:50:00,32.63,32.69,32.51,32.51,25000.0,32.63,32.69,32.51,32.51,25000.0
2011-08-22 10:55:00,32.52,32.55,32.48,32.49,54800.0,32.52,32.55,32.48,32.49,54800.0
2011-08-22 11:00:00,32.49,32.61,32.49,32.55,28600.0,32.49,32.61,32.49,32.55,28600.0
2011-08-22 11:05:00,32.57,32.57,32.48,32.52,56000.0,32.57,32.57,32.48,32.52,56000.0
2011-08-22 11:10:00,32.52,32.52,32.45,32.48,32000.0,32.52,32.52,32.45,32.48,32000.0
2011-08-22 11:15:00,32.49,32.57,32.44,32.47,45400.0,32.49,32.57,32.44,32.47,45400.0
2011-08-22 11:20:00,32.47,32.48,32.33,32.35,47800.0,32.47,32.48,32.33,32.35,47800.0
2011-08-22 11:25:00,32.36,32.43,32.34,32.4,29400.0,32.36,32.43,32.34,32.4,29400.0
2011-08-22 11:30:00,32.41,32.44,32.38,32.39,20800.0,32.41,32.44,32.38,32.39,20800.0
2011-08-22 11:35:00,32.38,32.38,32.23,32.23,25200.0,32.38,32.38,32.23,32.23,25200.0
2011-08-22 11:40:00,32.24,32.33,32.21,32.23,28800.0,32.24,32.33,32.21,32.23,28800.0
2011-08-22 11:45:00,32.2,32.3,32.19,32.29,20200.0,32.2,32.3,32.19,32.29,20200.0
2011-08-22 11:50:00,32.29,32.3,32.07,32.09,93400.0,32.29,32.3,32.07,32.09,93400.0
2011-08-22 11:55:00,32.08,32.13,32.0,32.1,60000.0,32.08,32.13,32.0,32.1,60000.0
2011-08-22 12:00:00,32.1,32.12,32.07,32.09,50000.0,32.1,32.12,32.07,32.09,50000.0
2011-08-22 12:05:00,32.09,32.18,32.06,32.12,26600.0,32.09,32.18,32.06,32.12,26600.0
2011-08-22 12:10:00,32.11,32.12,32.05,32.08,43400.0,32.11,32.12,32.05,32.08,43400.0
2011-08-22 12:15:00,32.07,32.13,32.04,32.11,37000.0,32.07,32.13,32.04,32.11,37000.0
2011-08-22 12:20:00,32.1,32.18,32.08,32.09,63800.0,32.1,32.18,32.08,32.09,63800.0
2011-08-22 12:25:00,32.08,32.17,32.08,32.1,26200.0,32.08,32.17,32.08,32.1,26200.0
2011-08-22 12:30:00,32.09,32.15,32.01,32.04,36200.0,32.09,32.15,32.01,32.04,36200.0
2011-08-22 12:35:00,32.04,32.16,32.02,32.15,15800.0,32.04,32.16,32.02,32.15,15800.0
2011-08-22 12:40:00,32.15,32.25,32.13,32.2,29200.0,32.15,32.25,32.13,32.2,29200.0
2011-08-22 12:45:00,32.2,32.35,32.18,32.3,19600.0,32.2,32.35,32.18,32.3,19600.0
2011-08-22 12:50:00,32.31,32.32,32.2,32.31,32800.0,32.31,32.32,32.2,32.31,32800.0
2011-08-22 12:55:00,32.32,32.38,32.3,32.35,22800.0,32.32,32.38,32.3,32.35,22800.0
2011-08-22 13:00:00,32.35,32.48,32.32,32.48,21600.0,32.35,32.48,32.32,32.48,21600.0
2011-08-22 13:05:00,32.49,32.49,32.37,32.43,27600.0,32.49,32.49,32.37,32.43,27600.0
2011-08-22 13:10:00,32.43,32.43,32.34,32.36,15600.0,32.43,32.43,32.34,32.36,15600.0
2011-08-22 13:15:00,32.34,32.38,32.33,32.35,10200.0,32.34,32.38,32.33,32.35,10200.0
2011-08-22 13:20:00,32.34,32.37,32.3,32.35,29200.0,32.34,32.37,32.3,32.35,29200.0
2011-08-22 13:25:00,32.33,32.33,32.26,32.26,36600.0,32.33,32.33,32.26,32.26,36600.0
2011-08-22 13:30:00,32.26,32.3,32.25,32.29,28000.0,32.26,32.3,32.25,32.29,28000.0
2011-08-22 13:35:00,32.29,32.33,32.26,32.33,63600.0,32.29,32.33,32.26,32.33,63600.0
2011-08-22 13:40:00,32.34,32.36,32.3,32.32,29400.0,32.34,32.36,32.3,32.32,29400.0
2011-08-22 13:45:00,32.31,32.31,32.27,32.29,30200.0,32.31,32.31,32.27,32.29,30200.0
2011-08-22 13:50:00,32.3,32.33,32.27,32.27,35000.0,32.3,32.33,32.27,32.27,35000.0
2011-08-22 13:55:00,32.29,32.44,32.27,32.41,25400.0,32.29,32.44,32.27,32.41,25400.0
2011-08-22 14:00:00,32.41,32.49,32.4,32.46,42200.0,32.41,32.49,32.4,32.46,42200.0
2011-08-22 14:05:00,32.45,32.49,32.41,32.41,19600.0,32.45,32.49,32.41,32.41,19600.0
2011-08-22 14:10:00,32.43,32.48,32.42,32.46,46600.0,32.43,32.48,32.42,32.46,46600.0
2011-08-22 14:15:00,32.45,32.52,32.4,32.42,32800.0,32.45,32.52,32.4,32.42,32800.0
2011-08-22 14:20:00,32.42,32.49,32.41,32.42,23600.0,32.42,32.49,32.41,32.42,23600.0
2011-08-22 14:25:00,32.43,32.44,32.37,32.42,31600.0,32.43,32.44,32.37,32.42,31600.0
2011-08-22 14:30:00,32.41,32.41,32.33,32.38,45200.0,32.41,32.41,32.33,32.38,45200.0
2011-08-22 14:35:00,32.38,32.42,32.34,32.34,24200.0,32.38,32.42,32.34,32.34,24200.0
2011-08-22 14:40:00,32.35,32.4,32.35,32.39,19800.0,32.35,32.4,32.35,32.39,19800.0
2011-08-22 14:45:00,32.38,32.41,32.35,32.35,24000.0,32.38,32.41,32.35,32.35,24000.0
2011-08-22 14:50:00,32.35,32.38,32.3,32.31,31600.0,32.35,32.38,32.3,32.31,31600.0
2011-08-22 14:55:00,32.31,32.34,32.28,32.29,27800.0,32.31,32.34,32.28,32.29,27800.0
2011-08-22 15:00:00,32.29,32.35,32.27,32.32,23800.0,32.29,32.35,32.27,32.32,23800.0
2011-08-22 15:05:00,32.33,32.39,32.32,32.37,33000.0,32.33,32.39,32.32,32.37,33000.0
2011-08-22 15:10:00,32.37,32.47,32.35,32.43,30000.0,32.37,32.47,32.35,32.43,30000.0
2011-08-22 15:15:00,32.44,32.45,32.39,32.4,32400.0,32.44,32.45,32.39,32.4,32400.0
2011-08-22 15:20:00,32.4,32.48,32.38,32.48,45000.0,32.4,32.48,32.38,32.48,45000.0
2011-08-22 15:25:00,32.48,32.52,32.45,32.49,48600.0,32.48,32.52,32.45,32.49,48600.0
2011-08-22 15:30:00,32.49,32.52,32.46,32.48,47800.0,32.49,32.52,32.46,32.48,47800.0
2011-08-22 15:35:00,32.48,32.5,32.45,32.46,46400.0,32.48,32.5,32.45,32.46,46400.0
2011-08-22 15:40:00,32.46,32.52,32.45,32.52,54600.0,32.46,32.52,32.45,32.52,54600.0
2011-08-22 15:45:00,32.52,32.57,32.41,32.43,89000.0,32.52,32.57,32.41,32.43,89000.0
2011-08-22 15:50:00,32.43,32.45,32.34,32.38,97000.0,32.43,32.45,32.34,32.38,97000.0
2011-08-22 15:55:00,32.39,32.49,32.37,32.48,240800.0,32.39,32.49,32.37,32.48,240800.0
2011-08-23 09:30:00,32.69,32.76,32.51,32.52,43000.0,32.69,32.76,32.51,32.52,43000.0
2011-08-23 09:35:00,32.51,32.55,32.47,32.51,16200.0,32.51,32.55,32.47,32.51,16200.0
2011-08-23 09:40:00,32.52,32.67,32.48,32.58,25000.0,32.52,32.67,32.48,32.58,25000.0
2011-08-23 09:45:00,32.55,32.57,32.48,32.51,50400.0,32.55,32.57,32.48,32.51,50400.0
2011-08-23 09:50:00,32.52,32.6,32.49,32.55,95400.0,32.52,32.6,32.49,32.55,95400.0
2011-08-23 09:55:00,32.57,32.62,32.49,32.49,81200.0,32.57,32.62,32.49,32.49,81200.0
2011-08-23 10:00:00,32.49,32.8,32.49,32.79,41400.0,32.49,32.8,32.49,32.79,41400.0
2011-08-23 10:05:00,32.79,32.88,32.77,32.85,33800.0,32.79,32.88,32.77,32.85,33800.0
2011-08-23 10:10:00,32.87,32.93,32.77,32.78,52400.0,32.87,32.93,32.77,32.78,52400.0
2011-08-23 10:15:00,32.78,32.8,32.67,32.67,31800.0,32.78,32.8,32.67,32.67,31800.0
2011-08-23 10:20:00,32.68,32.8,32.67,32.77,25600.0,32.68,32.8,32.67,32.77,25600.0
2011-08-23 10:25:00,32.77,32.89,32.77,32.84,38400.0,32.77,32.89,32.77,32.84,38400.0
2011-08-23 10:30:00,32.86,32.9,32.78,32.87,69600.0,32.86,32.9,32.78,32.87,69600.0
2011-08-23 10:35:00,32.87,32.93,32.86,32.9,95600.0,32.87,32.93,32.86,32.9,95600.0
2011-08-23 10:40:00,32.9,32.96,32.84,32.85,54400.0,32.9,32.96,32.84,32.85,54400.0
2011-08-23 10:45:00,32.85,32.9,32.82,32.88,19200.0,32.85,32.9,32.82,32.88,19200.0
2011-08-23 10:50:00,32.88,32.9,32.8,32.84,33000.0,32.88,32.9,32.8,32.84,33000.0
2011-08-23 10:55:00,32.84,32.87,32.79,32.79,18000.0,32.84,32.87,32.79,32.79,18000.0
2011-08-23 11:00:00,32.77,32.83,32.76,32.8,10200.0,32.77,32.83,32.76,32.8,10200.0
2011-08-23 11:05:00,32.77,32.85,32.77,32.82,7000.0,32.77,32.85,32.77,32.82,7000.0
2011-08-23 11:10:00,32.82,32.85,32.8,32.82,28000.0,32.82,32.85,32.8,32.82,28000.0
2011-08-23 11:15:00,32.82,32.92,32.79,32.87,48400.0,32.82,32.92,32.79,32.87,48400.0
2011-08-23 11:20:00,32.87,32.91,32.86,32.87,23000.0,32.87,32.91,32.86,32.87,23000.0
2011-08-23 11:25:00,32.88,32.95,32.88,32.93,19400.0,32.88,32.95,32.88,32.93,19400.0
2011-08-23 11:30:00,32.93,32.97,32.85,32.85,25400.0,32.93,32.97,32.85,32.85,25400.0
2011-08-23 11:35:00,32.85,32.9,32.83,32.86,26600.0,32.85,32.9,32.83,32.86,26600.0
2011-08-23 11:40:00,32.87,32.9,32.85,32.89,58200.0,32.87,32.9,32.85,32.89,58200.0
2011-08-23 11:45:00,32.91,32.98,32.91,32.95,35400.0,32.91,32.98,32.91,32.95,35400.0
2011-08-23 11:50:00,32.95,33.02,32.95,32.99,50000.0,32.95,33.02,32.95,32.99,50000.0
2011-08-23 11:55:00,33.01,33.06,32.99,33.02,84800.0,33.01,33.06,32.99,33.02,84800.0
2011-08-23 12:00:00,33.02,33.07,32.99,33.05,54200.0,33.02,33.07,32.99,33.05,54200.0
2011-08-23 12:05:00,33.06,33.1,33.05,33.09,15000.0,33.06,33.1,33.05,33.09,15000.0
2011-08-23 12:10:00,33.1,33.1,33.05,33.08,23600.0,33.1,33.1,33.05,33.08,23600.0
2011-08-23 12:15:00,33.07,33.09,33.02,33.03,36200.0,33.07,33.09,33.02,33.03,36200.0
2011-08-23 12:20:00,33.04,33.07,33.02,33.06,39800.0,33.04,33.07,33.02,33.06,39800.0
2011-08-23 12:25:00,33.06,33.09,33.02,33.06,23800.0,33.06,33.09,33.02,33.06,23800.0
2011-08-23 12:30:00,33.08,33.09,33.02,33.02,26800.0,33.08,33.09,33.02,33.02,26800.0
2011-08-23 12:35:00,33.02,33.09,33.02,33.07,11400.0,33.02,33.09,33.02,33.07,11400.0
2011-08-23 12:40:00,33.07,33.12,33.06,33.1,12600.0,33.07,33.12,33.06,33.1,12600.0
2011-08-23 12:45:00,33.1,33.1,33.01,33.02,32000.0,33.1,33.1,33.01,33.02,32000.0
2011-08-23 12:50:00,33.02,33.05,33.01,33.04,75200.0,33.02,33.05,33.01,33.04,75200.0
2011-08-23 12:55:00,33.04,33.06,33.01,33.01,52800.0,33.04,33.06,33.01,33.01,52800.0
2011-08-23 13:00:00,33.02,33.05,33.01,33.02,39600.0,33.02,33.05,33.01,33.02,39600.0
2011-08-23 13:05:00,33.02,33.03,32.98,32.98,79600.0,33.02,33.03,32.98,32.98,79600.0
2011-08-23 13:10:00,32.98,32.98,32.93,32.94,23000.0,32.98,32.98,32.93,32.94,23000.0
2011-08-23 13:15:00,32.94,32.96,32.9,32.91,21000.0,32.94,32.96,32.9,32.91,21000.0
2011-08-23 13:20:00,32.9,32.92,32.85,32.85,37200.0,32.9,32.92,32.85,32.85,37200.0
2011-08-23 13:25:00,32.84,32.86,32.83,32.84,34000.0,32.84,32.86,32.83,32.84,34000.0
2011-08-23 13:30:00,32.85,32.9,32.85,32.85,35800.0,32.85,32.9,32.85,32.85,35800.0
2011-08-23 13:35:00,32.86,32.91,32.85,32.88,84400.0,32.86,32.91,32.85,32.88,84400.0
2011-08-23 13:40:00,32.88,32.89,32.83,32.88,61200.0,32.88,32.89,32.83,32.88,61200.0
2011-08-23 13:45:00,32.88,32.91,32.86,32.91,24800.0,32.88,32.91,32.86,32.91,24800.0
2011-08-23 13:50:00,32.9,32.92,32.76,32.84,39600.0,32.9,32.92,32.76,32.84,39600.0
2011-08-23 13:55:00,32.82,32.89,32.79,32.83,43200.0,32.82,32.89,32.79,32.83,43200.0
2011-08-23 14:00:00,32.83,32.9,32.82,32.89,38400.0,32.83,32.9,32.82,32.89,38400.0
2011-08-23 14:05:00,32.88,32.92,32.78,32.82,89800.0,32.88,32.92,32.78,32.82,89800.0
2011-08-23 14:10:00,32.82,32.83,32.75,32.76,43000.0,32.82,32.83,32.75,32.76,43000.0
2011-08-23 14:15:00,32.76,32.9,32.74,32.87,59600.0,32.76,32.9,32.74,32.87,59600.0
2011-08-23 14:20:00,32.87,32.88,32.79,32.8,37400.0,32.87,32.88,32.79,32.8,37400.0
2011-08-23 14:25:00,32.81,32.93,32.81,32.88,45000.0,32.81,32.93,32.81,32.88,45000.0
2011-08-23 14:30:00,32.88,32.9,32.8,32.87,232000.0,32.88,32.9,32.8,32.87,232000.0
2011-08-23 14:35:00,32.88,32.89,32.83,32.85,104200.0,32.88,32.89,32.83,32.85,104200.0
2011-08-23 14:40:00,32.84,32.88,32.77,32.87,55000.0,32.84,32.88,32.77,32.87,55000.0
2011-08-23 14:45:00,32.88,32.89,32.85,32.88,55000.0,32.88,32.89,32.85,32.88,55000.0
2011-08-23 14:50:00,32.88,33.0,32.87,32.97,88800.0,32.88,33.0,32.87,32.97,88800.0
2011-08-23 14:55:00,32.99,33.0,32.88,32.9,59800.0,32.99,33.0,32.88,32.9,59800.0
2011-08-23 15:00:00,32.91,33.06,32.89,33.01,67200.0,32.91,33.06,32.89,33.01,67200.0
2011-08-23 15:05:00,33.0,33.02,32.99,33.01,117800.0,33.0,33.02,32.99,33.01,117800.0
2011-08-23 15:10:00,33.01,33.05,32.98,32.99,73000.0,33.01,33.05,32.98,32.99,73000.0
2011-08-23 15:15:00,32.99,33.02,32.93,32.98,46800.0,32.99,33.02,32.93,32.98,46800.0
2011-08-23 15:20:00,32.98,33.07,32.98,33.05,70800.0,32.98,33.07,32.98,33.05,70800.0
2011-08-23 15:25:00,33.05,33.09,33.05,33.06,82400.0,33.05,33.09,33.05,33.06,82400.0
2011-08-23 15:30:00,33.07,33.13,33.05,33.08,73000.0,33.07,33.13,33.05,33.08,73000.0
2011-08-23 15:35:00,33.07,33.09,33.05,33.07,113200.0,33.07,33.09,33.05,33.07,113200.0
2011-08-23 15:40:00,33.07,33.1,33.05,33.1,85000.0,33.07,33.1,33.05,33.1,85000.0
2011-08-23 15:45:00,33.1,33.13,33.08,33.13,81600.0,33.1,33.13,33.08,33.13,81600.0
2011-08-23 15:50:00,33.13,33.18,33.12,33.16,99000.0,33.13,33.18,33.12,33.16,99000.0
2011-08-23 15:55:00,33.17,33.27,33.14,33.24,124400.0,33.17,33.27,33.14,33.24,124400.0
2011-08-24 09:30:00,33.13,33.13,33.02,33.09,28800.0,33.13,33.13,33.02,33.09,28800.0
2011-08-24 09:35:00,33.1,33.26,33.08,33.14,14400.0,33.1,33.26,33.08,33.14,14400.0
2011-08-24 09:40:00,33.16,33.35,33.15,33.29,44000.0,33.16,33.35,33.15,33.29,44000.0
2011-08-24 09:45:00,33.3,33.52,33.25,33.46,79000.0,33.3,33.52,33.25,33.46,79000.0
2011-08-24 09:50:00,33.44,33.68,33.43,33.63,62400.0,33.44,33.68,33.43,33.63,62400.0
2011-08-24 09:55:00,33.65,33.72,33.55,33.72,31600.0,33.65,33.72,33.55,33.72,31600.0
2011-08-24 10:00:00,33.68,33.68,33.59,33.65,95600.0,33.68,33.68,33.59,33.65,95600.0
2011-08-24 10:05:00,33.64,33.76,33.64,33.69,59000.0,33.64,33.76,33.64,33.69,59000.0
2011-08-24 10:10:00,33.72,33.76,33.69,33.74,26000.0,33.72,33.76,33.69,33.74,26000.0
2011-08-24 10:15:00,33.72,33.75,33.63,33.69,20800.0,33.72,33.75,33.63,33.69,20800.0
2011-08-24 10:20:00,33.69,33.72,33.59,33.71,34200.0,33.69,33.72,33.59,33.71,34200.0
2011-08-24 10:25:00,33.69,33.75,33.63,33.68,13000.0,33.69,33.75,33.63,33.68,13000.0
2011-08-24 10:30:00,33.65,33.69,33.52,33.58,43600.0,33.65,33.69,33.52,33.58,43600.0
2011-08-24 10:35:00,33.59,33.67,33.57,33.57,17400.0,33.59,33.67,33.57,33.57,17400.0
2011-08-24 10:40:00,33.58,33.67,33.57,33.6,10400.0,33.58,33.67,33.57,33.6,10400.0
2011-08-24 10:45:00,33.6,33.6,33.42,33.42,20800.0,33.6,33.6,33.42,33.42,20800.0
2011-08-24 10:50:00,33.42,33.52,33.41,33.43,28800.0,33.42,33.52,33.41,33.43,28800.0
2011-08-24 10:55:00,33.43,33.43,33.37,33.38,8000.0,33.43,33.43,33.37,33.38,8000.0
2011-08-24 11:00:00,33.38,33.38,33.3,33.34,14200.0,33.38,33.38,33.3,33.34,14200.0
2011-08-24 11:05:00,33.35,33.43,33.33,33.37,53600.0,33.35,33.43,33.33,33.37,53600.0
2011-08-24 11:10:00,33.36,33.4,33.35,33.37,15600.0,33.36,33.4,33.35,33.37,15600.0
2011-08-24 11:15:00,33.37,33.37,33.19,33.19,25000.0,33.37,33.37,33.19,33.19,25000.0
2011-08-24 11:20:00,33.21,33.42,33.2,33.37,18000.0,33.21,33.42,33.2,33.37,18000.0
2011-08-24 11:25:00,33.38,33.45,33.37,33.42,14400.0,33.38,33.45,33.37,33.42,14400.0
2011-08-24 11:30:00,33.41,33.46,33.33,33.39,14000.0,33.41,33.46,33.33,33.39,14000.0
2011-08-24 11:35:00,33.4,33.45,33.4,33.41,10600.0,33.4,33.45,33.4,33.41,10600.0
2011-08-24 11:40:00,33.42,33.45,33.4,33.44,86400.0,33.42,33.45,33.4,33.44,86400.0
2011-08-24 11:45:00,33.43,33.47,33.4,33.45,31000.0,33.43,33.47,33.4,33.45,31000.0
2011-08-24 11:50:00,33.47,33.49,33.42,33.48,13600.0,33.47,33.49,33.42,33.48,13600.0
2011-08-24 11:55:00,33.47,33.48,33.4,33.4,17800.0,33.47,33.48,33.4,33.4,17800.0
2011-08-24 12:00:00,33.4,33.4,33.34,33.34,13000.0,33.4,33.4,33.34,33.34,13000.0
2011-08-24 12:05:00,33.33,33.34,33.24,33.24,11800.0,33.33,33.34,33.24,33.24,11800.0
2011-08-24 12:10:00,33.24,33.25,33.17,33.25,40000.0,33.24,33.25,33.17,33.25,40000.0
2011-08-24 12:15:00,33.26,33.3,33.26,33.26,8400.0,33.26,33.3,33.26,33.26,8400.0
2011-08-24 12:20:00,33.24,33.32,33.24,33.32,9600.0,33.24,33.32,33.24,33.32,9600.0
2011-08-24 12:25:00,33.29,33.31,33.22,33.23,11000.0,33.29,33.31,33.22,33.23,11000.0
2011-08-24 12:30:00,33.24,33.26,33.22,33.24,9600.0,33.24,33.26,33.22,33.24,9600.0
2011-08-24 12:35:00,33.24,33.29,33.22,33.29,21200.0,33.24,33.29,33.22,33.29,21200.0
2011-08-24 12:40:00,33.27,33.28,33.19,33.28,15600.0,33.27,33.28,33.19,33.28,15600.0
2011-08-24 12:45:00,33.27,33.29,33.2,33.26,28200.0,33.27,33.29,33.2,33.26,28200.0
2011-08-24 12:50:00,33.24,33.33,33.23,33.32,24000.0,33.24,33.33,33.23,33.32,24000.0
2011-08-24 12:55:00,33.33,33.42,33.33,33.4,17400.0,33.33,33.42,33.33,33.4,17400.0
2011-08-24 13:00:00,33.4,33.49,33.33,33.46,42800.0,33.4,33.49,33.33,33.46,42800.0
2011-08-24 13:05:00,33.45,33.47,33.4,33.4,14000.0,33.45,33.47,33.4,33.4,14000.0
2011-08-24 13:10:00,33.41,33.46,33.4,33.46,17800.0,33.41,33.46,33.4,33.46,17800.0
2011-08-24 13:15:00,33.45,33.54,33.45,33.52,9600.0,33.45,33.54,33.45,33.52,9600.0
2011-08-24 13:20:00,33.51,33.55,33.5,33.52,26800.0,33.51,33.55,33.5,33.52,26800.0
2011-08-24 13:25:00,33.51,33.56,33.47,33.49,8200.0,33.51,33.56,33.47,33.49,8200.0
2011-08-24 13:30:00,33.52,33.52,33.43,33.44,7400.0,33.52,33.52,33.43,33.44,7400.0
2011-08-24 13:35:00,33.47,33.52,33.46,33.48,14000.0,33.47,33.52,33.46,33.48,14000.0
2011-08-24 13:40:00,33.49,33.52,33.48,33.49,27800.0,33.49,33.52,33.48,33.49,27800.0
2011-08-24 13:45:00,33.52,33.55,33.44,33.55,67800.0,33.52,33.55,33.44,33.55,67800.0
2011-08-24 13:50:00,33.55,33.63,33.52,33.57,67400.0,33.55,33.63,33.52,33.57,67400.0
2011-08-24 13:55:00,33.57,33.62,33.57,33.6,11000.0,33.57,33.62,33.57,33.6,11000.0
2011-08-24 14:00:00,33.6,33.61,33.51,33.56,11800.0,33.6,33.61,33.51,33.56,11800.0
2011-08-24 14:05:00,33.56,33.6,33.54,33.54,8600.0,33.56,33.6,33.54,33.54,8600.0
2011-08-24 14:10:00,33.58,33.6,33.56,33.56,15800.0,33.58,33.6,33.56,33.56,15800.0
2011-08-24 14:15:00,33.57,33.59,33.53,33.58,24400.0,33.57,33.59,33.53,33.58,24400.0
2011-08-24 14:20:00,33.56,33.59,33.52,33.59,29400.0,33.56,33.59,33.52,33.59,29400.0
2011-08-24 14:25:00,33.58,33.63,33.55,33.58,41600.0,33.58,33.63,33.55,33.58,41600.0
2011-08-24 14:30:00,33.58,33.62,33.58,33.6,30600.0,33.58,33.62,33.58,33.6,30600.0
2011-08-24 14:35:00,33.6,33.63,33.57,33.62,15600.0,33.6,33.63,33.57,33.62,15600.0
2011-08-24 14:40:00,33.63,33.71,33.62,33.69,22600.0,33.63,33.71,33.62,33.69,22600.0
2011-08-24 14:45:00,33.7,33.73,33.62,33.66,24600.0,33.7,33.73,33.62,33.66,24600.0
2011-08-24 14:50:00,33.66,33.73,33.65,33.71,32800.0,33.66,33.73,33.65,33.71,32800.0
2011-08-24 14:55:00,33.72,33.72,33.66,33.7,14200.0,33.72,33.72,33.66,33.7,14200.0
2011-08-24 15:00:00,33.71,33.74,33.7,33.74,39600.0,33.71,33.74,33.7,33.74,39600.0
2011-08-24 15:05:00,33.74,33.76,33.73,33.75,35400.0,33.74,33.76,33.73,33.75,35400.0
2011-08-24 15:10:00,33.75,33.8,33.74,33.79,25600.0,33.75,33.8,33.74,33.79,25600.0
2011-08-24 15:15:00,33.8,33.84,33.77,33.83,33000.0,33.8,33.84,33.77,33.83,33000.0
2011-08-24 15:20:00,33.83,33.91,33.81,33.88,39800.0,33.83,33.91,33.81,33.88,39800.0
2011-08-24 15:25:00,33.88,33.88,33.85,33.87,52200.0,33.88,33.88,33.85,33.87,52200.0
2011-08-24 15:30:00,33.88,34.01,33.88,33.99,73600.0,33.88,34.01,33.88,33.99,73600.0
2011-08-24 15:35:00,33.99,34.03,33.96,34.03,66600.0,33.99,34.03,33.96,34.03,66600.0
2011-08-24 15:40:00,34.04,34.05,33.98,34.03,58200.0,34.04,34.05,33.98,34.03,58200.0
2011-08-24 15:45:00,34.04,34.04,33.93,33.95,50600.0,34.04,34.04,33.93,33.95,50600.0
2011-08-24 15:50:00,33.97,34.18,33.96,34.12,209800.0,33.97,34.18,33.96,34.12,209800.0
2011-08-24 15:55:00,34.12,34.12,34.04,34.1,214800.0,34.12,34.12,34.04,34.1,214800.0
2011-08-25 09:30:00,34.32,34.55,34.13,34.51,72000.0,34.32,34.55,34.13,34.51,72000.0
2011-08-25 09:35:00,34.51,34.57,34.28,34.28,42800.0,34.51,34.57,34.28,34.28,42800.0
2011-08-25 09:40:00,34.25,34.37,34.16,34.35,27000.0,34.25,34.37,34.16,34.35,27000.0
2011-08-25 09:45:00,34.34,34.35,34.02,34.16,25400.0,34.34,34.35,34.02,34.16,25400.0
2011-08-25 09:50:00,34.13,34.38,34.1,34.34,89200.0,34.13,34.38,34.1,34.34,89200.0
2011-08-25 09:55:00,34.35,34.41,34.24,34.37,54400.0,34.35,34.41,34.24,34.37,54400.0
2011-08-25 10:00:00,34.35,34.37,34.23,34.31,59200.0,34.35,34.37,34.23,34.31,59200.0
2011-08-25 10:05:00,34.28,34.43,34.24,34.43,42600.0,34.28,34.43,34.24,34.43,42600.0
2011-08-25 10:10:00,34.44,34.54,34.38,34.54,39400.0,34.44,34.54,34.38,34.54,39400.0
2011-08-25 10:15:00,34.54,34.65,34.49,34.52,119600.0,34.54,34.65,34.49,34.52,119600.0
2011-08-25 10:20:00,34.52,34.57,34.4,34.46,35000.0,34.52,34.57,34.4,34.46,35000.0
2011-08-25 10:25:00,34.44,34.57,34.4,34.53,107200.0,34.44,34.57,34.4,34.53,107200.0
2011-08-25 10:30:00,34.53,34.6,34.52,34.53,54000.0,34.53,34.6,34.52,34.53,54000.0
2011-08-25 10:35:00,34.53,34.6,34.49,34.51,36800.0,34.53,34.6,34.49,34.51,36800.0
2011-08-25 10:40:00,34.5,34.54,34.43,34.44,21200.0,34.5,34.54,34.43,34.44,21200.0
2011-08-25 10:45:00,34.46,34.49,34.27,34.27,19800.0,34.46,34.49,34.27,34.27,19800.0
2011-08-25 10:50:00,34.3,34.5,34.29,34.45,31200.0,34.3,34.5,34.29,34.45,31200.0
2011-08-25 10:55:00,34.38,34.46,34.38,34.41,19200.0,34.38,34.46,34.38,34.41,19200.0
2011-08-25 11:00:00,34.41,34.49,34.37,34.49,37400.0,34.41,34.49,34.37,34.49,37400.0
2011-08-25 11:05:00,34.48,34.54,34.44,34.54,34200.0,34.48,34.54,34.44,34.54,34200.0
2011-08-25 11:10:00,34.54,34.66,34.49,34.59,46400.0,34.54,34.66,34.49,34.59,46400.0
2011-08-25 11:15:00,34.59,34.7,34.54,34.58,69800.0,34.59,34.7,34.54,34.58,69800.0
2011-08-25 11:20:00,34.54,34.69,34.54,34.68,58400.0,34.54,34.69,34.54,34.68,58400.0
2011-08-25 11:25:00,34.69,34.69,34.5,34.51,45400.0,34.69,34.69,34.5,34.51,45400.0
2011-08-25 11:30:00,34.5,34.61,34.5,34.59,23400.0,34.5,34.61,34.5,34.59,23400.0
2011-08-25 11:35:00,34.6,34.6,34.5,34.51,19000.0,34.6,34.6,34.5,34.51,19000.0
2011-08-25 11:40:00,34.53,34.54,34.37,34.43,36000.0,34.53,34.54,34.37,34.43,36000.0
2011-08-25 11:45:00,34.42,34.47,34.35,34.45,13200.0,34.42,34.47,34.35,34.45,13200.0
2011-08-25 11:50:00,34.46,34.49,34.38,34.44,23400.0,34.46,34.49,34.38,34.44,23400.0
2011-08-25 11:55:00,34.44,34.45,34.38,34.4,29600.0,34.44,34.45,34.38,34.4,29600.0
2011-08-25 12:00:00,34.4,34.44,34.37,34.37,19400.0,34.4,34.44,34.37,34.37,19400.0
2011-08-25 12:05:00,34.37,34.41,34.31,34.39,31600.0,34.37,34.41,34.31,34.39,31600.0
2011-08-25 12:10:00,34.4,34.46,34.39,34.43,18000.0,34.4,34.46,34.39,34.43,18000.0
2011-08-25 12:15:00,34.43,34.44,34.37,34.4,16200.0,34.43,34.44,34.37,34.4,16200.0
2011-08-25 12:20:00,34.35,34.38,34.28,34.31,37600.0,34.35,34.38,34.28,34.31,37600.0
2011-08-25 12:25:00,34.31,34.32,34.27,34.3,21000.0,34.31,34.32,34.27,34.3,21000.0
2011-08-25 12:30:00,34.31,34.32,34.25,34.3,61400.0,34.31,34.32,34.25,34.3,61400.0
2011-08-25 12:35:00,34.3,34.3,34.23,34.24,24000.0,34.3,34.3,34.23,34.24,24000.0
2011-08-25 12:40:00,34.25,34.26,34.23,34.24,40000.0,34.25,34.26,34.23,34.24,40000.0
2011-08-25 12:45:00,34.24,34.26,34.16,34.23,34800.0,34.24,34.26,34.16,34.23,34800.0
2011-08-25 12:50:00,34.24,34.31,34.23,34.29,23200.0,34.24,34.31,34.23,34.29,23200.0
2011-08-25 12:55:00,34.32,34.36,34.3,34.32,16800.0,34.32,34.36,34.3,34.32,16800.0
2011-08-25 13:00:00,34.32,34.34,34.27,34.33,33000.0,34.32,34.34,34.27,34.33,33000.0
2011-08-25 13:05:00,34.35,34.42,34.27,34.27,29400.0,34.35,34.42,34.27,34.27,29400.0
2011-08-25 13:10:00,34.27,34.31,34.26,34.27,13000.0,34.27,34.31,34.26,34.27,13000.0
2011-08-25 13:15:00,34.29,34.31,34.24,34.29,16200.0,34.29,34.31,34.24,34.29,16200.0
2011-08-25 13:20:00,34.3,34.38,34.29,34.35,29200.0,34.3,34.38,34.29,34.35,29200.0
2011-08-25 13:25:00,34.35,34.35,34.29,34.34,37800.0,34.35,34.35,34.29,34.34,37800.0
2011-08-25 13:30:00,34.35,34.44,34.35,34.37,31600.0,34.35,34.44,34.35,34.37,31600.0
2011-08-25 13:35:00,34.37,34.39,34.34,34.39,24600.0,34.37,34.39,34.34,34.39,24600.0
2011-08-25 13:40:00,34.4,34.4,34.34,34.34,20000.0,34.4,34.4,34.34,34.34,20000.0
2011-08-25 13:45:00,34.34,34.35,34.25,34.27,21600.0,34.34,34.35,34.25,34.27,21600.0
2011-08-25 13:50:00,34.25,34.29,34.24,34.24,15400.0,34.25,34.29,34.24,34.24,15400.0
2011-08-25 13:55:00,34.24,34.35,34.24,34.33,43400.0,34.24,34.35,34.24,34.33,43400.0
2011-08-25 14:00:00,34.33,34.33,34.25,34.32,16000.0,34.33,34.33,34.25,34.32,16000.0
2011-08-25 14:05:00,34.33,34.33,34.2,34.24,21200.0,34.33,34.33,34.2,34.24,21200.0
2011-08-25 14:10:00,34.24,34.28,34.2,34.2,17600.0,34.24,34.28,34.2,34.2,17600.0
2011-08-25 14:15:00,34.23,34.31,34.22,34.31,23800.0,34.23,34.31,34.22,34.31,23800.0
2011-08-25 14:20:00,34.31,34.31,34.18,34.2,46000.0,34.31,34.31,34.18,34.2,46000.0
2011-08-25 14:25:00,34.19,34.23,34.15,34.18,79800.0,34.19,34.23,34.15,34.18,79800.0
2011-08-25 14:30:00,34.19,34.25,34.17,34.25,30000.0,34.19,34.25,34.17,34.25,30000.0
2011-08-25 14:35:00,34.26,34.3,34.24,34.25,74400.0,34.26,34.3,34.24,34.25,74400.0
2011-08-25 14:40:00,34.26,34.27,34.23,34.23,78600.0,34.26,34.27,34.23,34.23,78600.0
2011-08-25 14:45:00,34.23,34.26,34.2,34.2,38600.0,34.23,34.26,34.2,34.2,38600.0
2011-08-25 14:50:00,34.2,34.23,34.18,34.19,26200.0,34.2,34.23,34.18,34.19,26200.0
2011-08-25 14:55:00,34.18,34.19,34.13,34.13,47000.0,34.18,34.19,34.13,34.13,47000.0
2011-08-25 15:00:00,34.13,34.15,34.1,34.1,72200.0,34.13,34.15,34.1,34.1,72200.0
2011-08-25 15:05:00,34.1,34.12,34.09,34.1,49400.0,34.1,34.12,34.09,34.1,49400.0
2011-08-25 15:10:00,34.12,34.13,34.05,34.11,41000.0,34.12,34.13,34.05,34.11,41000.0
2011-08-25 15:15:00,34.1,34.16,34.09,34.15,33600.0,34.1,34.16,34.09,34.15,33600.0
2011-08-25 15:20:00,34.17,34.21,34.14,34.15,54400.0,34.17,34.21,34.14,34.15,54400.0
2011-08-25 15:25:00,34.14,34.14,34.02,34.02,77200.0,34.14,34.14,34.02,34.02,77200.0
2011-08-25 15:30:00,34.04,34.04,33.98,33.98,175000.0,34.04,34.04,33.98,33.98,175000.0
2011-08-25 15:35:00,33.98,33.99,33.89,33.92,115200.0,33.98,33.99,33.89,33.92,115200.0
2011-08-25 15:40:00,33.91,33.91,33.76,33.76,116200.0,33.91,33.91,33.76,33.76,116200.0
2011-08-25 15:45:00,33.77,33.95,33.74,33.91,177400.0,33.77,33.95,33.74,33.91,177400.0
2011-08-25 15:50:00,33.88,33.9,33.8,33.82,157000.0,33.88,33.9,33.8,33.82,157000.0
2011-08-25 15:55:00,33.83,33.87,33.79,33.82,177000.0,33.83,33.87,33.79,33.82,177000.0
2011-08-26 09:30:00,33.79,34.01,33.76,33.9,90200.0,33.79,34.01,33.76,33.9,90200.0
2011-08-26 09:35:00,33.94,34.06,33.82,33.82,13600.0,33.94,34.06,33.82,33.82,13600.0
2011-08-26 09:40:00,33.82,33.84,33.6,33.6,39400.0,33.82,33.84,33.6,33.6,39400.0
2011-08-26 09:45:00,33.59,33.59,33.4,33.57,32600.0,33.59,33.59,33.4,33.57,32600.0
2011-08-26 09:50:00,33.56,33.74,33.56,33.74,16200.0,33.56,33.74,33.56,33.74,16200.0
2011-08-26 09:55:00,33.71,33.89,33.71,33.88,14000.0,33.71,33.89,33.71,33.88,14000.0
2011-08-26 10:00:00,33.82,33.82,33.55,33.59,27200.0,33.82,33.82,33.55,33.59,27200.0
2011-08-26 10:05:00,33.6,33.6,33.42,33.48,22800.0,33.6,33.6,33.42,33.48,22800.0
2011-08-26 10:10:00,33.49,33.63,33.47,33.54,34000.0,33.49,33.63,33.47,33.54,34000.0
2011-08-26 10:15:00,33.58,33.72,33.58,33.68,32400.0,33.58,33.72,33.58,33.68,32400.0
2011-08-26 10:20:00,33.7,33.99,33.69,33.95,44200.0,33.7,33.99,33.69,33.95,44200.0
2011-08-26 10:25:00,33.94,34.2,33.92,34.15,70400.0,33.94,34.2,33.92,34.15,70400.0
2011-08-26 10:30:00,34.18,34.2,34.08,34.09,37400.0,34.18,34.2,34.08,34.09,37400.0
2011-08-26 10:35:00,34.1,34.22,34.1,34.17,62800.0,34.1,34.22,34.1,34.17,62800.0
2011-08-26 10:40:00,34.14,34.37,34.13,34.33,46400.0,34.14,34.37,34.13,34.33,46400.0
2011-08-26 10:45:00,34.33,34.56,34.32,34.43,68000.0,34.33,34.56,34.32,34.43,68000.0
2011-08-26 10:50:00,34.44,34.56,34.35,34.35,81000.0,34.44,34.56,34.35,34.35,81000.0
2011-08-26 10:55:00,34.37,34.38,34.26,34.27,87200.0,34.37,34.38,34.26,34.27,87200.0
2011-08-26 11:00:00,34.27,34.34,34.23,34.34,61400.0,34.27,34.34,34.23,34.34,61400.0
2011-08-26 11:05:00,34.33,34.35,34.27,34.31,71200.0,34.33,34.35,34.27,34.31,71200.0
2011-08-26 11:10:00,34.32,34.43,34.29,34.4,79600.0,34.32,34.43,34.29,34.4,79600.0
2011-08-26 11:15:00,34.41,34.59,34.38,34.57,97000.0,34.41,34.59,34.38,34.57,97000.0
2011-08-26 11:20:00,34.58,34.67,34.53,34.55,68800.0,34.58,34.67,34.53,34.55,68800.0
2011-08-26 11:25:00,34.56,34.64,34.56,34.61,41400.0,34.56,34.64,34.56,34.61,41400.0
2011-08-26 11:30:00,34.62,34.74,34.6,34.74,45200.0,34.62,34.74,34.6,34.74,45200.0
2011-08-26 11:35:00,34.74,34.85,34.71,34.72,44400.0,34.74,34.85,34.71,34.72,44400.0
2011-08-26 11:40:00,34.69,34.74,34.62,34.66,42000.0,34.69,34.74,34.62,34.66,42000.0
2011-08-26 11:45:00,34.68,34.74,34.63,34.68,26400.0,34.68,34.74,34.63,34.68,26400.0
2011-08-26 11:50:00,34.68,34.72,34.63,34.72,37600.0,34.68,34.72,34.63,34.72,37600.0
2011-08-26 11:55:00,34.72,34.73,34.66,34.69,16600.0,34.72,34.73,34.66,34.69,16600.0
2011-08-26 12:00:00,34.7,34.83,34.69,34.77,37400.0,34.7,34.83,34.69,34.77,37400.0
2011-08-26 12:05:00,34.77,34.86,34.72,34.82,30600.0,34.77,34.86,34.72,34.82,30600.0
2011-08-26 12:10:00,34.81,34.88,34.8,34.84,25200.0,34.81,34.88,34.8,34.84,25200.0
2011-08-26 12:15:00,34.85,34.87,34.8,34.8,23200.0,34.85,34.87,34.8,34.8,23200.0
2011-08-26 12:20:00,34.8,34.94,34.8,34.93,31600.0,34.8,34.94,34.8,34.93,31600.0
2011-08-26 12:25:00,34.92,34.99,34.88,34.98,24400.0,34.92,34.99,34.88,34.98,24400.0
2011-08-26 12:30:00,34.98,34.98,34.84,34.87,28600.0,34.98,34.98,34.84,34.87,28600.0
2011-08-26 12:35:00,34.88,34.98,34.87,34.97,32200.0,34.88,34.98,34.87,34.97,32200.0
2011-08-26 12:40:00,34.96,34.99,34.94,34.98,27400.0,34.96,34.99,34.94,34.98,27400.0
2011-08-26 12:45:00,34.97,34.97,34.86,34.9,40400.0,34.97,34.97,34.86,34.9,40400.0
2011-08-26 12:50:00,34.88,34.94,34.83,34.9,44000.0,34.88,34.94,34.83,34.9,44000.0
2011-08-26 12:55:00,34.91,34.96,34.9,34.94,22600.0,34.91,34.96,34.9,34.94,22600.0
2011-08-26 13:00:00,34.94,34.94,34.85,34.94,16400.0,34.94,34.94,34.85,34.94,16400.0
2011-08-26 13:05:00,34.94,35.0,34.93,34.99,27400.0,34.94,35.0,34.93,34.99,27400.0
2011-08-26 13:10:00,34.99,35.02,34.95,35.01,16800.0,34.99,35.02,34.95,35.01,16800.0
2011-08-26 13:15:00,35.01,35.03,34.99,35.0,17200.0,35.01,35.03,34.99,35.0,17200.0
2011-08-26 13:20:00,35.0,35.0,34.9,34.93,29000.0,35.0,35.0,34.9,34.93,29000.0
2011-08-26 13:25:00,34.94,35.02,34.94,35.01,23000.0,34.94,35.02,34.94,35.01,23000.0
2011-08-26 13:30:00,34.99,35.01,34.96,34.97,20200.0,34.99,35.01,34.96,34.97,20200.0
2011-08-26 13:35:00,34.97,35.0,34.96,34.99,52600.0,34.97,35.0,34.96,34.99,52600.0
2011-08-26 13:40:00,34.99,35.09,34.99,35.04,49800.0,34.99,35.09,34.99,35.04,49800.0
2011-08-26 13:45:00,35.05,35.11,35.02,35.04,41800.0,35.05,35.11,35.02,35.04,41800.0
2011-08-26 13:50:00,35.03,35.11,34.99,35.08,91600.0,35.03,35.11,34.99,35.08,91600.0
2011-08-26 13:55:00,35.07,35.16,35.06,35.15,26800.0,35.07,35.16,35.06,35.15,26800.0
2011-08-26 14:00:00,35.14,35.19,35.13,35.13,29000.0,35.14,35.19,35.13,35.13,29000.0
2011-08-26 14:05:00,35.13,35.13,35.01,35.04,24800.0,35.13,35.13,35.01,35.04,24800.0
2011-08-26 14:10:00,35.03,35.05,34.98,35.01,30800.0,35.03,35.05,34.98,35.01,30800.0
2011-08-26 14:15:00,35.01,35.06,34.99,35.06,27800.0,35.01,35.06,34.99,35.06,27800.0
2011-08-26 14:20:00,35.05,35.07,35.04,35.04,20200.0,35.05,35.07,35.04,35.04,20200.0
2011-08-26 14:25:00,35.05,35.06,34.93,34.99,37400.0,35.05,35.06,34.93,34.99,37400.0
2011-08-26 14:30:00,34.99,35.04,34.98,35.04,59600.0,34.99,35.04,34.98,35.04,59600.0
2011-08-26 14:35:00,35.05,35.06,34.97,34.97,47600.0,35.05,35.06,34.97,34.97,47600.0
2011-08-26 14:40:00,35.03,35.13,35.03,35.13,42800.0,35.03,35.13,35.03,35.13,42800.0
2011-08-26 14:45:00,35.13,35.23,35.13,35.2,38600.0,35.13,35.23,35.13,35.2,38600.0
2011-08-26 14:50:00,35.2,35.23,35.18,35.19,42600.0,35.2,35.23,35.18,35.19,42600.0
2011-08-26 14:55:00,35.18,35.23,35.17,35.21,34800.0,35.18,35.23,35.17,35.21,34800.0
2011-08-26 15:00:00,35.23,35.24,35.16,35.23,76800.0,35.23,35.24,35.16,35.23,76800.0
2011-08-26 15:05:00,35.23,35.23,35.13,35.15,50600.0,35.23,35.23,35.13,35.15,50600.0
2011-08-26 15:10:00,35.15,35.15,35.05,35.1,59400.0,35.15,35.15,35.05,35.1,59400.0
2011-08-26 15:15:00,35.1,35.1,34.99,35.05,99000.0,35.1,35.1,34.99,35.05,99000.0
2011-08-26 15:20:00,35.05,35.07,34.99,35.02,51800.0,35.05,35.07,34.99,35.02,51800.0
2011-08-26 15:25:00,35.02,35.07,35.01,35.06,51200.0,35.02,35.07,35.01,35.06,51200.0
2011-08-26 15:30:00,35.07,35.09,35.02,35.09,65000.0,35.07,35.09,35.02,35.09,65000.0
2011-08-26 15:35:00,35.09,35.16,35.02,35.15,99600.0,35.09,35.16,35.02,35.15,99600.0
2011-08-26 15:40:00,35.16,35.19,35.13,35.18,78400.0,35.16,35.19,35.13,35.18,78400.0
2011-08-26 15:45:00,35.18,35.3,35.16,35.29,173000.0,35.18,35.3,35.16,35.29,173000.0
2011-08-26 15:50:00,35.29,35.31,35.2,35.25,147000.0,35.29,35.31,35.2,35.25,147000.0
2011-08-26 15:55:00,35.25,35.27,35.18,35.24,127200.0,35.25,35.27,35.18,35.24,127200.0
2011-08-29 09:30:00,35.35,35.83,35.33,35.57,188600.0,35.35,35.83,35.33,35.57,188600.0
2011-08-29 09:35:00,35.56,35.93,35.55,35.87,107400.0,35.56,35.93,35.55,35.87,107400.0
2011-08-29 09:40:00,35.85,36.27,35.85,36.18,122200.0,35.85,36.27,35.85,36.18,122200.0
2011-08-29 09:45:00,36.18,36.29,36.14,36.27,120000.0,36.18,36.29,36.14,36.27,120000.0
2011-08-29 09:50:00,36.31,36.52,36.29,36.35,179600.0,36.31,36.52,36.29,36.35,179600.0
2011-08-29 09:55:00,36.35,36.38,36.17,36.19,105600.0,36.35,36.38,36.17,36.19,105600.0
2011-08-29 10:00:00,36.22,36.3,36.15,36.18,110200.0,36.22,36.3,36.15,36.18,110200.0
2011-08-29 10:05:00,36.18,36.28,36.13,36.23,87400.0,36.18,36.28,36.13,36.23,87400.0
2011-08-29 10:10:00,36.23,36.32,36.17,36.29,77000.0,36.23,36.32,36.17,36.29,77000.0
2011-08-29 10:15:00,36.3,36.44,36.25,36.44,52600.0,36.3,36.44,36.25,36.44,52600.0
2011-08-29 10:20:00,36.44,36.45,36.29,36.31,59800.0,36.44,36.45,36.29,36.31,59800.0
2011-08-29 10:25:00,36.31,36.38,36.28,36.33,54800.0,36.31,36.38,36.28,36.33,54800.0
2011-08-29 10:30:00,36.35,36.4,36.29,36.37,97400.0,36.35,36.4,36.29,36.37,97400.0
2011-08-29 10:35:00,36.36,36.44,36.35,36.43,64600.0,36.36,36.44,36.35,36.43,64600.0
2011-08-29 10:40:00,36.44,36.44,36.35,36.39,64400.0,36.44,36.44,36.35,36.39,64400.0
2011-08-29 10:45:00,36.39,36.44,36.34,36.38,48000.0,36.39,36.44,36.34,36.38,48000.0
2011-08-29 10:50:00,36.38,36.49,36.31,36.47,66400.0,36.38,36.49,36.31,36.47,66400.0
2011-08-29 10:55:00,36.47,36.47,36.36,36.42,52600.0,36.47,36.47,36.36,36.42,52600.0
2011-08-29 11:00:00,36.42,36.44,36.32,36.37,54600.0,36.42,36.44,36.32,36.37,54600.0
2011-08-29 11:05:00,36.37,36.43,36.36,36.42,45400.0,36.37,36.43,36.36,36.42,45400.0
2011-08-29 11:10:00,36.41,36.48,36.4,36.45,42600.0,36.41,36.48,36.4,36.45,42600.0
2011-08-29 11:15:00,36.45,36.54,36.43,36.53,46400.0,36.45,36.54,36.43,36.53,46400.0
2011-08-29 11:20:00,36.53,36.54,36.46,36.48,42000.0,36.53,36.54,36.46,36.48,42000.0
2011-08-29 11:25:00,36.48,36.52,36.47,36.48,49800.0,36.48,36.52,36.47,36.48,49800.0
2011-08-29 11:30:00,36.48,36.49,36.42,36.46,38200.0,36.48,36.49,36.42,36.46,38200.0
2011-08-29 11:35:00,36.46,36.5,36.42,36.46,56400.0,36.46,36.5,36.42,36.46,56400.0
2011-08-29 11:40:00,36.46,36.52,36.44,36.5,34600.0,36.46,36.52,36.44,36.5,34600.0
2011-08-29 11:45:00,36.52,36.57,36.52,36.57,26000.0,36.52,36.57,36.52,36.57,26000.0
2011-08-29 11:50:00,36.57,36.68,36.57,36.63,50400.0,36.57,36.68,36.57,36.63,50400.0
2011-08-29 11:55:00,36.63,36.71,36.63,36.71,38600.0,36.63,36.71,36.63,36.71,38600.0
2011-08-29 12:00:00,36.71,36.76,36.67,36.73,65200.0,36.71,36.76,36.67,36.73,65200.0
2011-08-29 12:05:00,36.75,36.82,36.71,36.81,36600.0,36.75,36.82,36.71,36.81,36600.0
2011-08-29 12:10:00,36.8,36.84,36.77,36.82,63800.0,36.8,36.84,36.77,36.82,63800.0
2011-08-29 12:15:00,36.82,36.87,36.8,36.81,43400.0,36.82,36.87,36.8,36.81,43400.0
2011-08-29 12:20:00,36.81,36.83,36.71,36.74,42000.0,36.81,36.83,36.71,36.74,42000.0
2011-08-29 12:25:00,36.76,36.77,36.68,36.69,38600.0,36.76,36.77,36.68,36.69,38600.0
2011-08-29 12:30:00,36.7,36.7,36.63,36.68,22600.0,36.7,36.7,36.63,36.68,22600.0
2011-08-29 12:35:00,36.68,36.71,36.68,36.7,30200.0,36.68,36.71,36.68,36.7,30200.0
2011-08-29 12:40:00,36.7,36.72,36.68,36.72,53800.0,36.7,36.72,36.68,36.72,53800.0
2011-08-29 12:45:00,36.72,36.74,36.71,36.72,41400.0,36.72,36.74,36.71,36.72,41400.0
2011-08-29 12:50:00,36.72,36.78,36.71,36.75,47200.0,36.72,36.78,36.71,36.75,47200.0
2011-08-29 12:55:00,36.74,36.77,36.73,36.75,39600.0,36.74,36.77,36.73,36.75,39600.0
2011-08-29 13:00:00,36.75,36.77,36.69,36.7,62600.0,36.75,36.77,36.69,36.7,62600.0
2011-08-29 13:05:00,36.7,36.7,36.64,36.65,44200.0,36.7,36.7,36.64,36.65,44200.0
2011-08-29 13:10:00,36.66,36.66,36.6,36.61,31000.0,36.66,36.66,36.6,36.61,31000.0
2011-08-29 13:15:00,36.6,36.61,36.52,36.54,45600.0,36.6,36.61,36.52,36.54,45600.0
2011-08-29 13:20:00,36.55,36.57,36.52,36.56,48400.0,36.55,36.57,36.52,36.56,48400.0
2011-08-29 13:25:00,36.55,36.6,36.54,36.58,65400.0,36.55,36.6,36.54,36.58,65400.0
2011-08-29 13:30:00,36.57,36.57,36.5,36.51,54400.0,36.57,36.57,36.5,36.51,54400.0
2011-08-29 13:35:00,36.51,36.63,36.5,36.6,81000.0,36.51,36.63,36.5,36.6,81000.0
2011-08-29 13:40:00,36.6,36.63,36.56,36.58,53200.0,36.6,36.63,36.56,36.58,53200.0
2011-08-29 13:45:00,36.58,36.58,36.51,36.51,37200.0,36.58,36.58,36.51,36.51,37200.0
2011-08-29 13:50:00,36.51,36.58,36.51,36.55,45800.0,36.51,36.58,36.51,36.55,45800.0
2011-08-29 13:55:00,36.55,36.57,36.53,36.56,77800.0,36.55,36.57,36.53,36.56,77800.0
2011-08-29 14:00:00,36.56,36.59,36.52,36.59,68600.0,36.56,36.59,36.52,36.59,68600.0
2011-08-29 14:05:00,36.58,36.6,36.55,36.58,42200.0,36.58,36.6,36.55,36.58,42200.0
2011-08-29 14:10:00,36.59,36.62,36.58,36.6,37200.0,36.59,36.62,36.58,36.6,37200.0
2011-08-29 14:15:00,36.62,36.65,36.57,36.59,35000.0,36.62,36.65,36.57,36.59,35000.0
2011-08-29 14:20:00,36.59,36.6,36.56,36.57,43000.0,36.59,36.6,36.56,36.57,43000.0
2011-08-29 14:25:00,36.58,36.63,36.57,36.63,32000.0,36.58,36.63,36.57,36.63,32000.0
2011-08-29 14:30:00,36.63,36.63,36.6,36.62,41000.0,36.63,36.63,36.6,36.62,41000.0
2011-08-29 14:35:00,36.63,36.64,36.56,36.57,40200.0,36.63,36.64,36.56,36.57,40200.0
2011-08-29 14:40:00,36.57,36.63,36.55,36.61,39000.0,36.57,36.63,36.55,36.61,39000.0
2011-08-29 14:45:00,36.62,36.66,36.6,36.66,35000.0,36.62,36.66,36.6,36.66,35000.0
2011-08-29 14:50:00,36.66,36.67,36.62,36.63,35600.0,36.66,36.67,36.62,36.63,35600.0
2011-08-29 14:55:00,36.63,36.63,36.59,36.6,44600.0,36.63,36.63,36.59,36.6,44600.0
2011-08-29 15:00:00,36.62,36.63,36.6,36.63,47600.0,36.62,36.63,36.6,36.63,47600.0
2011-08-29 15:05:00,36.63,36.63,36.6,36.63,52600.0,36.63,36.63,36.6,36.63,52600.0
2011-08-29 15:10:00,36.63,36.65,36.6,36.63,50800.0,36.63,36.65,36.6,36.63,50800.0
2011-08-29 15:15:00,36.65,36.72,36.64,36.71,67000.0,36.65,36.72,36.64,36.71,67000.0
2011-08-29 15:20:00,36.7,36.9,36.7,36.85,133400.0,36.7,36.9,36.7,36.85,133400.0
2011-08-29 15:25:00,36.85,36.91,36.82,36.9,82000.0,36.85,36.91,36.82,36.9,82000.0
2011-08-29 15:30:00,36.91,36.92,36.88,36.92,80400.0,36.91,36.92,36.88,36.92,80400.0
2011-08-29 15:35:00,36.92,36.97,36.92,36.95,86200.0,36.92,36.97,36.92,36.95,86200.0
2011-08-29 15:40:00,36.96,37.01,36.95,36.98,140600.0,36.96,37.01,36.95,36.98,140600.0
2011-08-29 15:45:00,36.99,36.99,36.9,36.96,153800.0,36.99,36.99,36.9,36.96,153800.0
2011-08-29 15:50:00,36.96,36.96,36.88,36.9,122600.0,36.96,36.96,36.88,36.9,122600.0
2011-08-29 15:55:00,36.9,36.95,36.8,36.94,243400.0,36.9,36.95,36.8,36.94,243400.0
2011-08-30 09:30:00,36.88,37.25,36.88,37.2,134400.0,36.88,37.25,36.88,37.2,134400.0
2011-08-30 09:35:00,37.16,37.23,37.01,37.1,60800.0,37.16,37.23,37.01,37.1,60800.0
2011-08-30 09:40:00,37.1,37.16,36.84,36.86,91800.0,37.1,37.16,36.84,36.86,91800.0
2011-08-30 09:45:00,36.85,36.89,36.75,36.88,89600.0,36.85,36.89,36.75,36.88,89600.0
2011-08-30 09:50:00,36.88,36.95,36.77,36.79,94800.0,36.88,36.95,36.77,36.79,94800.0
2011-08-30 09:55:00,36.79,36.86,36.63,36.64,121400.0,36.79,36.86,36.63,36.64,121400.0
2011-08-30 10:00:00,36.62,36.71,36.5,36.54,101200.0,36.62,36.71,36.5,36.54,101200.0
2011-08-30 10:05:00,36.56,36.77,36.54,36.72,62800.0,36.56,36.77,36.54,36.72,62800.0
2011-08-30 10:10:00,36.71,36.83,36.68,36.8,53000.0,36.71,36.83,36.68,36.8,53000.0
2011-08-30 10:15:00,36.77,36.82,36.73,36.76,51800.0,36.77,36.82,36.73,36.76,51800.0
2011-08-30 10:20:00,36.77,36.81,36.71,36.78,38400.0,36.77,36.81,36.71,36.78,38400.0
2011-08-30 10:25:00,36.78,36.87,36.74,36.84,45800.0,36.78,36.87,36.74,36.84,45800.0
2011-08-30 10:30:00,36.86,37.05,36.83,37.03,57600.0,36.86,37.05,36.83,37.03,57600.0
2011-08-30 10:35:00,37.03,37.07,36.97,37.06,46600.0,37.03,37.07,36.97,37.06,46600.0
2011-08-30 10:40:00,37.06,37.07,36.98,37.07,36400.0,37.06,37.07,36.98,37.07,36400.0
2011-08-30 10:45:00,37.07,37.11,36.99,37.01,41200.0,37.07,37.11,36.99,37.01,41200.0
2011-08-30 10:50:00,37.01,37.05,36.99,37.02,30800.0,37.01,37.05,36.99,37.02,30800.0
2011-08-30 10:55:00,37.02,37.02,36.93,36.94,46800.0,37.02,37.02,36.93,36.94,46800.0
2011-08-30 11:00:00,36.93,37.09,36.93,37.08,38600.0,36.93,37.09,36.93,37.08,38600.0
2011-08-30 11:05:00,37.09,37.1,37.06,37.07,56000.0,37.09,37.1,37.06,37.07,56000.0
2011-08-30 11:10:00,37.07,37.1,37.03,37.08,52200.0,37.07,37.1,37.03,37.08,52200.0
2011-08-30 11:15:00,37.08,37.09,36.98,37.01,33800.0,37.08,37.09,36.98,37.01,33800.0
2011-08-30 11:20:00,37.01,37.07,37.01,37.05,50800.0,37.01,37.07,37.01,37.05,50800.0
2011-08-30 11:25:00,37.06,37.13,37.03,37.04,64000.0,37.06,37.13,37.03,37.04,64000.0
2011-08-30 11:30:00,37.04,37.17,37.04,37.17,40800.0,37.04,37.17,37.04,37.17,40800.0
2011-08-30 11:35:00,37.16,37.23,37.16,37.2,51400.0,37.16,37.23,37.16,37.2,51400.0
2011-08-30 11:40:00,37.2,37.22,37.17,37.18,45600.0,37.2,37.22,37.17,37.18,45600.0
2011-08-30 11:45:00,37.18,37.21,37.13,37.18,27200.0,37.18,37.21,37.13,37.18,27200.0
2011-08-30 11:50:00,37.19,37.22,37.17,37.19,61600.0,37.19,37.22,37.17,37.19,61600.0
2011-08-30 11:55:00,37.19,37.22,37.18,37.21,51600.0,37.19,37.22,37.18,37.21,51600.0
2011-08-30 12:00:00,37.21,37.22,37.13,37.15,29200.0,37.21,37.22,37.13,37.15,29200.0
2011-08-30 12:05:00,37.15,37.2,37.08,37.08,29000.0,37.15,37.2,37.08,37.08,29000.0
2011-08-30 12:10:00,37.08,37.1,37.06,37.06,26600.0,37.08,37.1,37.06,37.06,26600.0
2011-08-30 12:15:00,37.06,37.07,37.02,37.02,74000.0,37.06,37.07,37.02,37.02,74000.0
2011-08-30 12:20:00,37.02,37.1,37.0,37.1,26400.0,37.02,37.1,37.0,37.1,26400.0
2011-08-30 12:25:00,37.1,37.18,37.09,37.17,28400.0,37.1,37.18,37.09,37.17,28400.0
2011-08-30 12:30:00,37.17,37.24,37.16,37.23,27200.0,37.17,37.24,37.16,37.23,27200.0
2011-08-30 12:35:00,37.24,37.35,37.23,37.35,72800.0,37.24,37.35,37.23,37.35,72800.0
2011-08-30 12:40:00,37.35,37.36,37.21,37.22,44600.0,37.35,37.36,37.21,37.22,44600.0
2011-08-30 12:45:00,37.18,37.2,37.04,37.04,37600.0,37.18,37.2,37.04,37.04,37600.0
2011-08-30 12:50:00,37.05,37.06,37.02,37.04,54200.0,37.05,37.06,37.02,37.04,54200.0
2011-08-30 12:55:00,37.04,37.04,36.99,36.99,49400.0,37.04,37.04,36.99,36.99,49400.0
2011-08-30 13:00:00,36.99,37.0,36.94,36.97,63600.0,36.99,37.0,36.94,36.97,63600.0
2011-08-30 13:05:00,36.99,37.01,36.97,37.01,42600.0,36.99,37.01,36.97,37.01,42600.0
2011-08-30 13:10:00,37.01,37.01,36.97,36.99,32000.0,37.01,37.01,36.97,36.99,32000.0
2011-08-30 13:15:00,36.99,36.99,36.83,36.83,63400.0,36.99,36.99,36.83,36.83,63400.0
2011-08-30 13:20:00,36.83,36.96,36.82,36.96,38400.0,36.83,36.96,36.82,36.96,38400.0
2011-08-30 13:25:00,36.95,36.96,36.9,36.93,22800.0,36.95,36.96,36.9,36.93,22800.0
2011-08-30 13:30:00,36.93,36.93,36.81,36.88,54400.0,36.93,36.93,36.81,36.88,54400.0
2011-08-30 13:35:00,36.87,36.93,36.86,36.92,19600.0,36.87,36.93,36.86,36.92,19600.0
2011-08-30 13:40:00,36.93,36.93,36.87,36.88,32800.0,36.93,36.93,36.87,36.88,32800.0
2011-08-30 13:45:00,36.91,36.94,36.88,36.9,39600.0,36.91,36.94,36.88,36.9,39600.0
2011-08-30 13:50:00,36.91,36.94,36.88,36.9,38200.0,36.91,36.94,36.88,36.9,38200.0
2011-08-30 13:55:00,36.9,36.93,36.9,36.91,27200.0,36.9,36.93,36.9,36.91,27200.0
2011-08-30 14:00:00,36.92,36.97,36.83,36.88,49800.0,36.92,36.97,36.83,36.88,49800.0
2011-08-30 14:05:00,36.88,36.97,36.83,36.97,30600.0,36.88,36.97,36.83,36.97,30600.0
2011-08-30 14:10:00,36.97,37.02,36.92,37.01,39600.0,36.97,37.02,36.92,37.01,39600.0
2011-08-30 14:15:00,37.02,37.05,36.99,37.02,32600.0,37.02,37.05,36.99,37.02,32600.0
2011-08-30 14:20:00,37.02,37.03,36.97,37.0,27800.0,37.02,37.03,36.97,37.0,27800.0
2011-08-30 14:25:00,37.01,37.03,36.96,37.01,39200.0,37.01,37.03,36.96,37.01,39200.0
2011-08-30 14:30:00,37.01,37.02,36.94,36.95,70000.0,37.01,37.02,36.94,36.95,70000.0
2011-08-30 14:35:00,36.95,36.96,36.88,36.9,60400.0,36.95,36.96,36.88,36.9,60400.0
2011-08-30 14:40:00,36.91,36.92,36.88,36.9,40200.0,36.91,36.92,36.88,36.9,40200.0
2011-08-30 14:45:00,36.9,36.91,36.86,36.86,40600.0,36.9,36.91,36.86,36.86,40600.0
2011-08-30 14:50:00,36.9,36.92,36.82,36.85,44200.0,36.9,36.92,36.82,36.85,44200.0
2011-08-30 14:55:00,36.85,36.91,36.8,36.91,61000.0,36.85,36.91,36.8,36.91,61000.0
2011-08-30 15:00:00,36.91,36.92,36.8,36.84,64000.0,36.91,36.92,36.8,36.84,64000.0
2011-08-30 15:05:00,36.85,36.87,36.77,36.8,98800.0,36.85,36.87,36.77,36.8,98800.0
2011-08-30 15:10:00,36.8,36.8,36.71,36.74,106000.0,36.8,36.8,36.71,36.74,106000.0
2011-08-30 15:15:00,36.74,36.79,36.69,36.77,86000.0,36.74,36.79,36.69,36.77,86000.0
2011-08-30 15:20:00,36.77,36.81,36.72,36.81,88400.0,36.77,36.81,36.72,36.81,88400.0
2011-08-30 15:25:00,36.79,36.83,36.75,36.82,89400.0,36.79,36.83,36.75,36.82,89400.0
2011-08-30 15:30:00,36.83,36.91,36.8,36.88,97200.0,36.83,36.91,36.8,36.88,97200.0
2011-08-30 15:35:00,36.9,36.95,36.87,36.91,71000.0,36.9,36.95,36.87,36.91,71000.0
2011-08-30 15:40:00,36.91,36.92,36.88,36.9,118400.0,36.91,36.92,36.88,36.9,118400.0
2011-08-30 15:45:00,36.9,36.9,36.84,36.85,109800.0,36.9,36.9,36.84,36.85,109800.0
2011-08-30 15:50:00,36.84,36.87,36.72,36.73,113600.0,36.84,36.87,36.72,36.73,113600.0
2011-08-30 15:55:00,36.73,36.74,36.66,36.69,169600.0,36.73,36.74,36.66,36.69,169600.0
2011-08-31 09:30:00,36.95,37.12,36.94,36.97,80000.0,36.95,37.12,36.94,36.97,80000.0
2011-08-31 09:35:00,36.95,36.98,36.65,36.69,80600.0,36.95,36.98,36.65,36.69,80600.0
2011-08-31 09:40:00,36.7,36.87,36.67,36.84,76200.0,36.7,36.87,36.67,36.84,76200.0
2011-08-31 09:45:00,36.87,36.87,36.7,36.72,72600.0,36.87,36.87,36.7,36.72,72600.0
2011-08-31 09:50:00,36.74,36.74,36.6,36.6,109800.0,36.74,36.74,36.6,36.6,109800.0
2011-08-31 09:55:00,36.6,36.61,36.39,36.39,70000.0,36.6,36.61,36.39,36.39,70000.0
2011-08-31 10:00:00,36.38,36.45,36.3,36.33,110200.0,36.38,36.45,36.3,36.33,110200.0
2011-08-31 10:05:00,36.32,36.35,36.17,36.19,108600.0,36.32,36.35,36.17,36.19,108600.0
2011-08-31 10:10:00,36.19,36.31,36.14,36.31,89200.0,36.19,36.31,36.14,36.31,89200.0
2011-08-31 10:15:00,36.35,36.48,36.34,36.48,94600.0,36.35,36.48,36.34,36.48,94600.0
2011-08-31 10:20:00,36.48,36.56,36.48,36.51,42000.0,36.48,36.56,36.48,36.51,42000.0
2011-08-31 10:25:00,36.5,36.51,36.34,36.36,58600.0,36.5,36.51,36.34,36.36,58600.0
2011-08-31 10:30:00,36.34,36.35,36.24,36.24,128800.0,36.34,36.35,36.24,36.24,128800.0
2011-08-31 10:35:00,36.24,36.27,36.18,36.21,84600.0,36.24,36.27,36.18,36.21,84600.0
2011-08-31 10:40:00,36.21,36.29,36.19,36.27,62600.0,36.21,36.29,36.19,36.27,62600.0
2011-08-31 10:45:00,36.29,36.34,36.23,36.23,53600.0,36.29,36.34,36.23,36.23,53600.0
2011-08-31 10:50:00,36.24,36.27,36.18,36.18,82200.0,36.24,36.27,36.18,36.18,82200.0
2011-08-31 10:55:00,36.18,36.2,36.16,36.17,63400.0,36.18,36.2,36.16,36.17,63400.0
2011-08-31 11:00:00,36.18,36.22,36.13,36.2,70400.0,36.18,36.22,36.13,36.2,70400.0
2011-08-31 11:05:00,36.21,36.23,36.15,36.17,40800.0,36.21,36.23,36.15,36.17,40800.0
2011-08-31 11:10:00,36.17,36.29,36.17,36.26,24400.0,36.17,36.29,36.17,36.26,24400.0
2011-08-31 11:15:00,36.26,36.32,36.24,36.31,35200.0,36.26,36.32,36.24,36.31,35200.0
2011-08-31 11:20:00,36.3,36.37,36.29,36.32,35600.0,36.3,36.37,36.29,36.32,35600.0
2011-08-31 11:25:00,36.31,36.36,36.25,36.3,32800.0,36.31,36.36,36.25,36.3,32800.0
2011-08-31 11:30:00,36.29,36.32,36.22,36.29,40800.0,36.29,36.32,36.22,36.29,40800.0
2011-08-31 11:35:00,36.3,36.34,36.27,36.28,27400.0,36.3,36.34,36.27,36.28,27400.0
2011-08-31 11:40:00,36.27,36.37,36.27,36.35,41200.0,36.27,36.37,36.27,36.35,41200.0
2011-08-31 11:45:00,36.36,36.38,36.31,36.33,33200.0,36.36,36.38,36.31,36.33,33200.0
2011-08-31 11:50:00,36.33,36.35,36.27,36.31,24600.0,36.33,36.35,36.27,36.31,24600.0
2011-08-31 11:55:00,36.3,36.3,36.16,36.16,48000.0,36.3,36.3,36.16,36.16,48000.0
2011-08-31 12:00:00,36.17,36.22,36.17,36.21,41600.0,36.17,36.22,36.17,36.21,41600.0
2011-08-31 12:05:00,36.2,36.25,36.2,36.23,28400.0,36.2,36.25,36.2,36.23,28400.0
2011-08-31 12:10:00,36.23,36.31,36.23,36.28,32800.0,36.23,36.31,36.23,36.28,32800.0
2011-08-31 12:15:00,36.28,36.31,36.27,36.3,42800.0,36.28,36.31,36.27,36.3,42800.0
2011-08-31 12:20:00,36.31,36.31,36.28,36.29,28600.0,36.31,36.31,36.28,36.29,28600.0
2011-08-31 12:25:00,36.28,36.28,36.22,36.22,42400.0,36.28,36.28,36.22,36.22,42400.0
2011-08-31 12:30:00,36.23,36.27,36.23,36.25,53200.0,36.23,36.27,36.23,36.25,53200.0
2011-08-31 12:35:00,36.25,36.27,36.18,36.21,30800.0,36.25,36.27,36.18,36.21,30800.0
2011-08-31 12:40:00,36.2,36.24,36.18,36.2,24600.0,36.2,36.24,36.18,36.2,24600.0
2011-08-31 12:45:00,36.19,36.24,36.18,36.24,26600.0,36.19,36.24,36.18,36.24,26600.0
2011-08-31 12:50:00,36.24,36.25,36.23,36.24,32000.0,36.24,36.25,36.23,36.24,32000.0
2011-08-31 12:55:00,36.24,36.24,36.21,36.24,16400.0,36.24,36.24,36.21,36.24,16400.0
2011-08-31 13:00:00,36.24,36.26,36.22,36.24,33600.0,36.24,36.26,36.22,36.24,33600.0
2011-08-31 13:05:00,36.25,36.26,36.2,36.24,19600.0,36.25,36.26,36.2,36.24,19600.0
2011-08-31 13:10:00,36.24,36.26,36.2,36.24,30400.0,36.24,36.26,36.2,36.24,30400.0
2011-08-31 13:15:00,36.23,36.25,36.2,36.25,15400.0,36.23,36.25,36.2,36.25,15400.0
2011-08-31 13:20:00,36.26,36.28,36.23,36.23,17000.0,36.26,36.28,36.23,36.23,17000.0
2011-08-31 13:25:00,36.23,36.24,36.19,36.22,23800.0,36.23,36.24,36.19,36.22,23800.0
2011-08-31 13:30:00,36.23,36.24,36.18,36.22,30400.0,36.23,36.24,36.18,36.22,30400.0
2011-08-31 13:35:00,36.21,36.24,36.2,36.24,28000.0,36.21,36.24,36.2,36.24,28000.0
2011-08-31 13:40:00,36.24,36.27,36.24,36.25,66800.0,36.24,36.27,36.24,36.25,66800.0
2011-08-31 13:45:00,36.24,36.25,36.2,36.21,52800.0,36.24,36.25,36.2,36.21,52800.0
2011-08-31 13:50:00,36.21,36.22,36.18,36.18,45800.0,36.21,36.22,36.18,36.18,45800.0
2011-08-31 13:55:00,36.17,36.19,36.15,36.16,36600.0,36.17,36.19,36.15,36.16,36600.0
2011-08-31 14:00:00,36.16,36.16,36.07,36.11,72800.0,36.16,36.16,36.07,36.11,72800.0
2011-08-31 14:05:00,36.1,36.1,35.93,35.94,85800.0,36.1,36.1,35.93,35.94,85800.0
2011-08-31 14:10:00,35.94,35.95,35.88,35.88,71400.0,35.94,35.95,35.88,35.88,71400.0
2011-08-31 14:15:00,35.88,35.93,35.88,35.88,35200.0,35.88,35.93,35.88,35.88,35200.0
2011-08-31 14:20:00,35.88,35.94,35.87,35.93,58000.0,35.88,35.94,35.87,35.93,58000.0
2011-08-31 14:25:00,35.92,35.94,35.9,35.9,37800.0,35.92,35.94,35.9,35.9,37800.0
2011-08-31 14:30:00,35.91,35.91,35.84,35.87,39400.0,35.91,35.91,35.84,35.87,39400.0
2011-08-31 14:35:00,35.87,35.88,35.79,35.88,52800.0,35.87,35.88,35.79,35.88,52800.0
2011-08-31 14:40:00,35.88,35.88,35.75,35.77,66400.0,35.88,35.88,35.75,35.77,66400.0
2011-08-31 14:45:00,35.77,35.82,35.77,35.8,50400.0,35.77,35.82,35.77,35.8,50400.0
2011-08-31 14:50:00,35.8,35.81,35.67,35.67,92200.0,35.8,35.81,35.67,35.67,92200.0
2011-08-31 14:55:00,35.67,35.8,35.66,35.77,59800.0,35.67,35.8,35.66,35.77,59800.0
2011-08-31 15:00:00,35.77,35.77,35.74,35.77,93600.0,35.77,35.77,35.74,35.77,93600.0
2011-08-31 15:05:00,35.77,35.85,35.77,35.83,96000.0,35.77,35.85,35.77,35.83,96000.0
2011-08-31 15:10:00,35.82,35.83,35.77,35.78,61800.0,35.82,35.83,35.77,35.78,61800.0
2011-08-31 15:15:00,35.79,35.79,35.69,35.72,62600.0,35.79,35.79,35.69,35.72,62600.0
2011-08-31 15:20:00,35.72,35.77,35.7,35.74,71600.0,35.72,35.77,35.7,35.74,71600.0
2011-08-31 15:25:00,35.74,35.76,35.68,35.75,70400.0,35.74,35.76,35.68,35.75,70400.0
2011-08-31 15:30:00,35.75,35.77,35.7,35.7,98600.0,35.75,35.77,35.7,35.7,98600.0
2011-08-31 15:35:00,35.71,35.76,35.71,35.74,155200.0,35.71,35.76,35.71,35.74,155200.0
2011-08-31 15:40:00,35.74,35.84,35.74,35.84,148000.0,35.74,35.84,35.74,35.84,148000.0
2011-08-31 15:45:00,35.84,35.86,35.74,35.79,170800.0,35.84,35.86,35.74,35.79,170800.0
2011-08-31 15:50:00,35.79,35.79,35.72,35.73,171200.0,35.79,35.79,35.72,35.73,171200.0
2011-08-31 15:55:00,35.73,35.77,35.65,35.69,343200.0,35.73,35.77,35.65,35.69,343200.0
2011-09-01 09:30:00,36.04,36.09,35.73,35.76,70800.0,36.04,36.09,35.73,35.76,70800.0
2011-09-01 09:35:00,35.77,36.01,35.73,35.99,41800.0,35.77,36.01,35.73,35.99,41800.0
2011-09-01 09:40:00,35.99,36.01,35.81,35.85,50200.0,35.99,36.01,35.81,35.85,50200.0
2011-09-01 09:45:00,35.85,35.95,35.85,35.95,35400.0,35.85,35.95,35.85,35.95,35400.0
2011-09-01 09:50:00,35.94,36.04,35.88,35.89,43400.0,35.94,36.04,35.88,35.89,43400.0
2011-09-01 09:55:00,35.88,35.94,35.85,35.93,30800.0,35.88,35.94,35.85,35.93,30800.0
2011-09-01 10:00:00,35.91,36.13,35.9,36.02,108000.0,35.91,36.13,35.9,36.02,108000.0
2011-09-01 10:05:00,36.01,36.09,35.97,35.97,89200.0,36.01,36.09,35.97,35.97,89200.0
2011-09-01 10:10:00,35.95,35.95,35.69,35.72,53400.0,35.95,35.95,35.69,35.72,53400.0
2011-09-01 10:15:00,35.74,35.97,35.72,35.97,81600.0,35.74,35.97,35.72,35.97,81600.0
2011-09-01 10:20:00,35.98,36.0,35.78,35.78,36600.0,35.98,36.0,35.78,35.78,36600.0
2011-09-01 10:25:00,35.79,35.89,35.74,35.87,62000.0,35.79,35.89,35.74,35.87,62000.0
2011-09-01 10:30:00,35.88,35.88,35.68,35.69,57200.0,35.88,35.88,35.68,35.69,57200.0
2011-09-01 10:35:00,35.68,35.73,35.63,35.69,77400.0,35.68,35.73,35.63,35.69,77400.0
2011-09-01 10:40:00,35.67,35.87,35.67,35.85,139600.0,35.67,35.87,35.67,35.85,139600.0
2011-09-01 10:45:00,35.85,35.85,35.73,35.77,40000.0,35.85,35.85,35.73,35.77,40000.0
2011-09-01 10:50:00,35.77,35.85,35.74,35.81,24400.0,35.77,35.85,35.74,35.81,24400.0
2011-09-01 10:55:00,35.78,35.81,35.73,35.75,30400.0,35.78,35.81,35.73,35.75,30400.0
2011-09-01 11:00:00,35.76,35.83,35.74,35.81,34400.0,35.76,35.83,35.74,35.81,34400.0
2011-09-01 11:05:00,35.83,35.83,35.76,35.78,30000.0,35.83,35.83,35.76,35.78,30000.0
2011-09-01 11:10:00,35.77,35.84,35.77,35.81,23600.0,35.77,35.84,35.77,35.81,23600.0
2011-09-01 11:15:00,35.81,35.93,35.8,35.92,22200.0,35.81,35.93,35.8,35.92,22200.0
2011-09-01 11:20:00,35.92,35.93,35.84,35.85,21600.0,35.92,35.93,35.84,35.85,21600.0
2011-09-01 11:25:00,35.86,35.87,35.8,35.83,14000.0,35.86,35.87,35.8,35.83,14000.0
2011-09-01 11:30:00,35.85,35.99,35.82,35.99,30800.0,35.85,35.99,35.82,35.99,30800.0
2011-09-01 11:35:00,35.97,35.99,35.92,35.92,12600.0,35.97,35.99,35.92,35.92,12600.0
2011-09-01 11:40:00,35.92,35.92,35.8,35.82,40400.0,35.92,35.92,35.8,35.82,40400.0
2011-09-01 11:45:00,35.8,35.94,35.77,35.92,57000.0,35.8,35.94,35.77,35.92,57000.0
2011-09-01 11:50:00,35.92,36.02,35.92,35.99,25800.0,35.92,36.02,35.92,35.99,25800.0
2011-09-01 11:55:00,36.01,36.06,35.99,36.04,19600.0,36.01,36.06,35.99,36.04,19600.0
2011-09-01 12:00:00,36.05,36.05,35.92,35.92,14200.0,36.05,36.05,35.92,35.92,14200.0
2011-09-01 12:05:00,35.88,35.93,35.86,35.87,10600.0,35.88,35.93,35.86,35.87,10600.0
2011-09-01 12:10:00,35.88,35.88,35.82,35.82,9800.0,35.88,35.88,35.82,35.82,9800.0
2011-09-01 12:15:00,35.82,35.9,35.77,35.89,23400.0,35.82,35.9,35.77,35.89,23400.0
2011-09-01 12:20:00,35.9,35.95,35.87,35.95,19000.0,35.9,35.95,35.87,35.95,19000.0
2011-09-01 12:25:00,35.93,35.94,35.88,35.93,11200.0,35.93,35.94,35.88,35.93,11200.0
2011-09-01 12:30:00,35.94,35.94,35.84,35.84,10600.0,35.94,35.94,35.84,35.84,10600.0
2011-09-01 12:35:00,35.85,35.88,35.84,35.86,17400.0,35.85,35.88,35.84,35.86,17400.0
2011-09-01 12:40:00,35.87,35.88,35.81,35.81,14600.0,35.87,35.88,35.81,35.81,14600.0
2011-09-01 12:45:00,35.81,35.85,35.81,35.82,12600.0,35.81,35.85,35.81,35.82,12600.0
2011-09-01 12:50:00,35.83,35.88,35.77,35.8,26000.0,35.83,35.88,35.77,35.8,26000.0
2011-09-01 12:55:00,35.8,35.87,35.8,35.83,32400.0,35.8,35.87,35.8,35.83,32400.0
2011-09-01 13:00:00,35.83,35.85,35.8,35.85,53600.0,35.83,35.85,35.8,35.85,53600.0
2011-09-01 13:05:00,35.84,35.84,35.76,35.77,31800.0,35.84,35.84,35.76,35.77,31800.0
2011-09-01 13:10:00,35.76,35.8,35.74,35.77,27200.0,35.76,35.8,35.74,35.77,27200.0
2011-09-01 13:15:00,35.78,35.78,35.73,35.77,11200.0,35.78,35.78,35.73,35.77,11200.0
2011-09-01 13:20:00,35.78,35.82,35.71,35.71,20400.0,35.78,35.82,35.71,35.71,20400.0
2011-09-01 13:25:00,35.71,35.82,35.7,35.77,20600.0,35.71,35.82,35.7,35.77,20600.0
2011-09-01 13:30:00,35.77,35.77,35.67,35.73,20400.0,35.77,35.77,35.67,35.73,20400.0
2011-09-01 13:35:00,35.73,35.73,35.63,35.67,22000.0,35.73,35.73,35.63,35.67,22000.0
2011-09-01 13:40:00,35.67,35.67,35.59,35.65,47400.0,35.67,35.67,35.59,35.65,47400.0
2011-09-01 13:45:00,35.65,35.67,35.63,35.66,15200.0,35.65,35.67,35.63,35.66,15200.0
2011-09-01 13:50:00,35.67,35.67,35.56,35.6,35800.0,35.67,35.67,35.56,35.6,35800.0
2011-09-01 13:55:00,35.62,35.64,35.58,35.59,30200.0,35.62,35.64,35.58,35.59,30200.0
2011-09-01 14:00:00,35.59,35.62,35.55,35.57,53600.0,35.59,35.62,35.55,35.57,53600.0
2011-09-01 14:05:00,35.57,35.6,35.55,35.57,52000.0,35.57,35.6,35.55,35.57,52000.0
2011-09-01 14:10:00,35.57,35.6,35.55,35.58,22600.0,35.57,35.6,35.55,35.58,22600.0
2011-09-01 14:15:00,35.59,35.61,35.57,35.59,81600.0,35.59,35.61,35.57,35.59,81600.0
2011-09-01 14:20:00,35.59,35.62,35.56,35.62,67400.0,35.59,35.62,35.56,35.62,67400.0
2011-09-01 14:25:00,35.62,35.65,35.59,35.65,36400.0,35.62,35.65,35.59,35.65,36400.0
2011-09-01 14:30:00,35.65,35.77,35.65,35.76,63400.0,35.65,35.77,35.65,35.76,63400.0
2011-09-01 14:35:00,35.76,35.82,35.76,35.79,52400.0,35.76,35.82,35.76,35.79,52400.0
2011-09-01 14:40:00,35.79,35.86,35.78,35.83,38800.0,35.79,35.86,35.78,35.83,38800.0
2011-09-01 14:45:00,35.82,35.84,35.79,35.84,89000.0,35.82,35.84,35.79,35.84,89000.0
2011-09-01 14:50:00,35.83,35.83,35.73,35.78,20800.0,35.83,35.83,35.73,35.78,20800.0
2011-09-01 14:55:00,35.77,35.79,35.74,35.77,45800.0,35.77,35.79,35.74,35.77,45800.0
2011-09-01 15:00:00,35.77,35.78,35.7,35.7,34800.0,35.77,35.78,35.7,35.7,34800.0
2011-09-01 15:05:00,35.69,35.72,35.63,35.63,31200.0,35.69,35.72,35.63,35.63,31200.0
2011-09-01 15:10:00,35.65,35.74,35.63,35.73,29800.0,35.65,35.74,35.63,35.73,29800.0
2011-09-01 15:15:00,35.72,35.79,35.71,35.76,25400.0,35.72,35.79,35.71,35.76,25400.0
2011-09-01 15:20:00,35.76,35.83,35.71,35.83,28000.0,35.76,35.83,35.71,35.83,28000.0
2011-09-01 15:25:00,35.85,35.88,35.81,35.87,65600.0,35.85,35.88,35.81,35.87,65600.0
2011-09-01 15:30:00,35.86,35.91,35.83,35.84,161000.0,35.86,35.91,35.83,35.84,161000.0
2011-09-01 15:35:00,35.85,35.88,35.77,35.84,45000.0,35.85,35.88,35.77,35.84,45000.0
2011-09-01 15:40:00,35.84,35.91,35.81,35.91,176400.0,35.84,35.91,35.81,35.91,176400.0
2011-09-01 15:45:00,35.91,36.02,35.88,36.02,86800.0,35.91,36.02,35.88,36.02,86800.0
2011-09-01 15:50:00,36.03,36.04,35.94,35.98,305800.0,36.03,36.04,35.94,35.98,305800.0
2011-09-01 15:55:00,35.97,35.99,35.87,35.89,109000.0,35.97,35.99,35.87,35.89,109000.0
2011-09-02 09:30:00,35.29,35.42,35.17,35.37,81200.0,35.29,35.42,35.17,35.37,81200.0
2011-09-02 09:35:00,35.35,35.55,35.16,35.16,64200.0,35.35,35.55,35.16,35.16,64200.0
2011-09-02 09:40:00,35.16,35.35,35.14,35.35,28400.0,35.16,35.35,35.14,35.35,28400.0
2011-09-02 09:45:00,35.34,35.44,35.29,35.42,33200.0,35.34,35.44,35.29,35.42,33200.0
2011-09-02 09:50:00,35.41,35.55,35.41,35.52,54600.0,35.41,35.55,35.41,35.52,54600.0
2011-09-02 09:55:00,35.54,35.55,35.41,35.51,36800.0,35.54,35.55,35.41,35.51,36800.0
2011-09-02 10:00:00,35.52,35.54,35.41,35.48,58400.0,35.52,35.54,35.41,35.48,58400.0
2011-09-02 10:05:00,35.47,35.67,35.41,35.63,62800.0,35.47,35.67,35.41,35.63,62800.0
2011-09-02 10:10:00,35.63,35.68,35.52,35.52,34000.0,35.63,35.68,35.52,35.52,34000.0
2011-09-02 10:15:00,35.52,35.57,35.44,35.57,11800.0,35.52,35.57,35.44,35.57,11800.0
2011-09-02 10:20:00,35.63,35.63,35.52,35.56,17800.0,35.63,35.63,35.52,35.56,17800.0
2011-09-02 10:25:00,35.59,35.68,35.55,35.63,34000.0,35.59,35.68,35.55,35.63,34000.0
2011-09-02 10:30:00,35.62,35.66,35.58,35.65,67400.0,35.62,35.66,35.58,35.65,67400.0
2011-09-02 10:35:00,35.66,35.71,35.6,35.68,40800.0,35.66,35.71,35.6,35.68,40800.0
2011-09-02 10:40:00,35.68,35.76,35.65,35.65,19000.0,35.68,35.76,35.65,35.65,19000.0
2011-09-02 10:45:00,35.63,35.69,35.58,35.65,18600.0,35.63,35.69,35.58,35.65,18600.0
2011-09-02 10:50:00,35.63,35.69,35.6,35.6,15600.0,35.63,35.69,35.6,35.6,15600.0
2011-09-02 10:55:00,35.56,35.69,35.56,35.69,19200.0,35.56,35.69,35.56,35.69,19200.0
2011-09-02 11:00:00,35.7,35.7,35.59,35.62,26400.0,35.7,35.7,35.59,35.62,26400.0
2011-09-02 11:05:00,35.6,35.7,35.6,35.7,10600.0,35.6,35.7,35.6,35.7,10600.0
2011-09-02 11:10:00,35.7,35.81,35.7,35.8,16800.0,35.7,35.81,35.7,35.8,16800.0
2011-09-02 11:15:00,35.77,35.85,35.77,35.84,14400.0,35.77,35.85,35.77,35.84,14400.0
2011-09-02 11:20:00,35.85,35.88,35.81,35.87,12800.0,35.85,35.88,35.81,35.87,12800.0
2011-09-02 11:25:00,35.86,35.9,35.84,35.88,13200.0,35.86,35.9,35.84,35.88,13200.0
2011-09-02 11:30:00,35.88,35.91,35.83,35.88,11000.0,35.88,35.91,35.83,35.88,11000.0
2011-09-02 11:35:00,35.85,35.87,35.83,35.84,9400.0,35.85,35.87,35.83,35.84,9400.0
2011-09-02 11:40:00,35.82,35.91,35.82,35.83,17800.0,35.82,35.91,35.82,35.83,17800.0
2011-09-02 11:45:00,35.85,35.86,35.8,35.82,5000.0,35.85,35.86,35.8,35.82,5000.0
2011-09-02 11:50:00,35.8,35.87,35.77,35.81,5200.0,35.8,35.87,35.77,35.81,5200.0
2011-09-02 11:55:00,35.77,35.77,35.74,35.75,11600.0,35.77,35.77,35.74,35.75,11600.0
2011-09-02 12:00:00,35.76,35.8,35.7,35.77,32000.0,35.76,35.8,35.7,35.77,32000.0
2011-09-02 12:05:00,35.77,35.8,35.74,35.74,7800.0,35.77,35.8,35.74,35.74,7800.0
2011-09-02 12:10:00,35.73,35.8,35.72,35.79,12200.0,35.73,35.8,35.72,35.79,12200.0
2011-09-02 12:15:00,35.8,35.8,35.73,35.76,10200.0,35.8,35.8,35.73,35.76,10200.0
2011-09-02 12:20:00,35.77,35.79,35.72,35.73,17000.0,35.77,35.79,35.72,35.73,17000.0
2011-09-02 12:25:00,35.72,35.78,35.72,35.76,18200.0,35.72,35.78,35.72,35.76,18200.0
2011-09-02 12:30:00,35.77,35.77,35.74,35.75,3000.0,35.77,35.77,35.74,35.75,3000.0
2011-09-02 12:35:00,35.76,35.78,35.74,35.77,12000.0,35.76,35.78,35.74,35.77,12000.0
2011-09-02 12:40:00,35.77,35.79,35.74,35.77,11000.0,35.77,35.79,35.74,35.77,11000.0
2011-09-02 12:45:00,35.77,35.77,35.74,35.77,11000.0,35.77,35.77,35.74,35.77,11000.0
2011-09-02 12:50:00,35.74,35.77,35.74,35.77,12200.0,35.74,35.77,35.74,35.77,12200.0
2011-09-02 12:55:00,35.76,35.78,35.74,35.75,11000.0,35.76,35.78,35.74,35.75,11000.0
2011-09-02 13:00:00,35.75,35.75,35.68,35.7,10800.0,35.75,35.75,35.68,35.7,10800.0
2011-09-02 13:05:00,35.7,35.71,35.65,35.67,12600.0,35.7,35.71,35.65,35.67,12600.0
2011-09-02 13:10:00,35.65,35.65,35.58,35.59,17200.0,35.65,35.65,35.58,35.59,17200.0
2011-09-02 13:15:00,35.58,35.6,35.58,35.58,12600.0,35.58,35.6,35.58,35.58,12600.0
2011-09-02 13:20:00,35.58,35.62,35.58,35.59,14400.0,35.58,35.62,35.58,35.59,14400.0
2011-09-02 13:25:00,35.59,35.6,35.58,35.59,10000.0,35.59,35.6,35.58,35.59,10000.0
2011-09-02 13:30:00,35.59,35.63,35.58,35.59,19800.0,35.59,35.63,35.58,35.59,19800.0
2011-09-02 13:35:00,35.58,35.6,35.58,35.6,18800.0,35.58,35.6,35.58,35.6,18800.0
2011-09-02 13:40:00,35.58,35.59,35.58,35.58,33400.0,35.58,35.59,35.58,35.58,33400.0
2011-09-02 13:45:00,35.58,35.61,35.58,35.6,17400.0,35.58,35.61,35.58,35.6,17400.0
2011-09-02 13:50:00,35.6,35.63,35.55,35.55,17200.0,35.6,35.63,35.55,35.55,17200.0
2011-09-02 13:55:00,35.57,35.6,35.56,35.59,14200.0,35.57,35.6,35.56,35.59,14200.0
2011-09-02 14:00:00,35.58,35.6,35.56,35.58,19400.0,35.58,35.6,35.56,35.58,19400.0
2011-09-02 14:05:00,35.58,35.6,35.56,35.56,17400.0,35.58,35.6,35.56,35.56,17400.0
2011-09-02 14:10:00,35.58,35.59,35.49,35.55,33600.0,35.58,35.59,35.49,35.55,33600.0
2011-09-02 14:15:00,35.56,35.56,35.49,35.51,14600.0,35.56,35.56,35.49,35.51,14600.0
2011-09-02 14:20:00,35.5,35.55,35.45,35.47,30800.0,35.5,35.55,35.45,35.47,30800.0
2011-09-02 14:25:00,35.47,35.52,35.45,35.49,24600.0,35.47,35.52,35.45,35.49,24600.0
2011-09-02 14:30:00,35.48,35.49,35.43,35.46,36200.0,35.48,35.49,35.43,35.46,36200.0
2011-09-02 14:35:00,35.47,35.49,35.46,35.48,39200.0,35.47,35.49,35.46,35.48,39200.0
2011-09-02 14:40:00,35.47,35.49,35.45,35.45,19000.0,35.47,35.49,35.45,35.45,19000.0
2011-09-02 14:45:00,35.45,35.48,35.43,35.45,21400.0,35.45,35.48,35.43,35.45,21400.0
2011-09-02 14:50:00,35.44,35.49,35.44,35.47,21000.0,35.44,35.49,35.44,35.47,21000.0
2011-09-02 14:55:00,35.47,35.49,35.43,35.47,19400.0,35.47,35.49,35.43,35.47,19400.0
2011-09-02 15:00:00,35.49,35.5,35.44,35.46,18800.0,35.49,35.5,35.44,35.46,18800.0
2011-09-02 15:05:00,35.45,35.48,35.44,35.46,16600.0,35.45,35.48,35.44,35.46,16600.0
2011-09-02 15:10:00,35.46,35.48,35.41,35.48,18800.0,35.46,35.48,35.41,35.48,18800.0
2011-09-02 15:15:00,35.48,35.48,35.43,35.45,27200.0,35.48,35.48,35.43,35.45,27200.0
2011-09-02 15:20:00,35.45,35.54,35.44,35.52,41600.0,35.45,35.54,35.44,35.52,41600.0
2011-09-02 15:25:00,35.52,35.54,35.49,35.51,34000.0,35.52,35.54,35.49,35.51,34000.0
2011-09-02 15:30:00,35.5,35.62,35.49,35.62,37400.0,35.5,35.62,35.49,35.62,37400.0
2011-09-02 15:35:00,35.62,35.64,35.56,35.63,38600.0,35.62,35.64,35.56,35.63,38600.0
2011-09-02 15:40:00,35.63,35.66,35.59,35.61,35400.0,35.63,35.66,35.59,35.61,35400.0
2011-09-02 15:45:00,35.62,35.66,35.6,35.65,85400.0,35.62,35.66,35.6,35.65,85400.0
2011-09-02 15:50:00,35.65,35.67,35.62,35.67,85200.0,35.65,35.67,35.62,35.67,85200.0
2011-09-02 15:55:00,35.67,35.68,35.58,35.59,107400.0,35.67,35.68,35.58,35.59,107400.0
2011-09-06 09:30:00,34.83,35.0,34.63,35.0,82800.0,34.83,35.0,34.63,35.0,82800.0
2011-09-06 09:35:00,34.97,35.06,34.91,34.92,38000.0,34.97,35.06,34.91,34.92,38000.0
2011-09-06 09:40:00,34.94,35.09,34.94,35.09,29400.0,34.94,35.09,34.94,35.09,29400.0
2011-09-06 09:45:00,35.1,35.19,35.07,35.13,24600.0,35.1,35.19,35.07,35.13,24600.0
2011-09-06 09:50:00,35.12,35.31,35.1,35.31,33800.0,35.12,35.31,35.1,35.31,33800.0
2011-09-06 09:55:00,35.27,35.33,35.27,35.3,35200.0,35.27,35.33,35.27,35.3,35200.0
2011-09-06 10:00:00,35.33,35.55,35.3,35.52,105800.0,35.33,35.55,35.3,35.52,105800.0
2011-09-06 10:05:00,35.55,35.7,35.52,35.7,91200.0,35.55,35.7,35.52,35.7,91200.0
2011-09-06 10:10:00,35.71,35.76,35.45,35.45,34200.0,35.71,35.76,35.45,35.45,34200.0
2011-09-06 10:15:00,35.43,35.47,35.38,35.46,45800.0,35.43,35.47,35.38,35.46,45800.0
2011-09-06 10:20:00,35.47,35.51,35.43,35.48,29200.0,35.47,35.51,35.43,35.48,29200.0
2011-09-06 10:25:00,35.48,35.49,35.38,35.42,59800.0,35.48,35.49,35.38,35.42,59800.0
2011-09-06 10:30:00,35.41,35.44,35.38,35.41,53800.0,35.41,35.44,35.38,35.41,53800.0
2011-09-06 10:35:00,35.41,35.44,35.29,35.31,34800.0,35.41,35.44,35.29,35.31,34800.0
2011-09-06 10:40:00,35.33,35.37,35.3,35.37,41200.0,35.33,35.37,35.3,35.37,41200.0
2011-09-06 10:45:00,35.37,35.38,35.29,35.35,25600.0,35.37,35.38,35.29,35.35,25600.0
2011-09-06 10:50:00,35.32,35.47,35.32,35.44,14600.0,35.32,35.47,35.32,35.44,14600.0
2011-09-06 10:55:00,35.45,35.53,35.39,35.53,33800.0,35.45,35.53,35.39,35.53,33800.0
2011-09-06 11:00:00,35.49,35.55,35.47,35.49,20400.0,35.49,35.55,35.47,35.49,20400.0
2011-09-06 11:05:00,35.48,35.52,35.43,35.43,25400.0,35.48,35.52,35.43,35.43,25400.0
2011-09-06 11:10:00,35.45,35.55,35.41,35.52,31600.0,35.45,35.55,35.41,35.52,31600.0
2011-09-06 11:15:00,35.52,35.69,35.52,35.63,23400.0,35.52,35.69,35.52,35.63,23400.0
2011-09-06 11:20:00,35.64,35.73,35.64,35.68,19000.0,35.64,35.73,35.64,35.68,19000.0
2011-09-06 11:25:00,35.69,35.73,35.66,35.73,34000.0,35.69,35.73,35.66,35.73,34000.0
2011-09-06 11:30:00,35.72,35.84,35.72,35.76,35200.0,35.72,35.84,35.72,35.76,35200.0
2011-09-06 11:35:00,35.75,35.78,35.68,35.69,28600.0,35.75,35.78,35.68,35.69,28600.0
2011-09-06 11:40:00,35.69,35.7,35.6,35.62,26800.0,35.69,35.7,35.6,35.62,26800.0
2011-09-06 11:45:00,35.62,35.63,35.5,35.5,17000.0,35.62,35.63,35.5,35.5,17000.0
2011-09-06 11:50:00,35.5,35.58,35.5,35.53,15800.0,35.5,35.58,35.5,35.53,15800.0
2011-09-06 11:55:00,35.54,35.6,35.54,35.56,15000.0,35.54,35.6,35.54,35.56,15000.0
2011-09-06 12:00:00,35.56,35.6,35.56,35.59,23600.0,35.56,35.6,35.56,35.59,23600.0
2011-09-06 12:05:00,35.59,35.62,35.5,35.5,28200.0,35.59,35.62,35.5,35.5,28200.0
2011-09-06 12:10:00,35.52,35.52,35.49,35.52,24400.0,35.52,35.52,35.49,35.52,24400.0
2011-09-06 12:15:00,35.52,35.57,35.52,35.54,20200.0,35.52,35.57,35.52,35.54,20200.0
2011-09-06 12:20:00,35.54,35.62,35.54,35.59,14600.0,35.54,35.62,35.54,35.59,14600.0
2011-09-06 12:25:00,35.59,35.6,35.56,35.57,15200.0,35.59,35.6,35.56,35.57,15200.0
2011-09-06 12:30:00,35.56,35.58,35.55,35.57,17600.0,35.56,35.58,35.55,35.57,17600.0
2011-09-06 12:35:00,35.56,35.57,35.52,35.56,27000.0,35.56,35.57,35.52,35.56,27000.0
2011-09-06 12:40:00,35.56,35.57,35.54,35.56,19600.0,35.56,35.57,35.54,35.56,19600.0
2011-09-06 12:45:00,35.54,35.55,35.53,35.54,12800.0,35.54,35.55,35.53,35.54,12800.0
2011-09-06 12:50:00,35.53,35.55,35.48,35.49,24600.0,35.53,35.55,35.48,35.49,24600.0
2011-09-06 12:55:00,35.49,35.51,35.46,35.49,13600.0,35.49,35.51,35.46,35.49,13600.0
2011-09-06 13:00:00,35.49,35.51,35.44,35.48,12400.0,35.49,35.51,35.44,35.48,12400.0
2011-09-06 13:05:00,35.49,35.58,35.49,35.55,17800.0,35.49,35.58,35.49,35.55,17800.0
2011-09-06 13:10:00,35.57,35.66,35.57,35.63,15200.0,35.57,35.66,35.57,35.63,15200.0
2011-09-06 13:15:00,35.6,35.67,35.6,35.65,17600.0,35.6,35.67,35.6,35.65,17600.0
2011-09-06 13:20:00,35.66,35.77,35.66,35.76,19000.0,35.66,35.77,35.66,35.76,19000.0
2011-09-06 13:25:00,35.76,35.84,35.73,35.81,50000.0,35.76,35.84,35.73,35.81,50000.0
2011-09-06 13:30:00,35.8,35.81,35.77,35.81,29400.0,35.8,35.81,35.77,35.81,29400.0
2011-09-06 13:35:00,35.8,35.96,35.79,35.95,48400.0,35.8,35.96,35.79,35.95,48400.0
2011-09-06 13:40:00,35.95,36.1,35.93,36.09,77200.0,35.95,36.1,35.93,36.09,77200.0
2011-09-06 13:45:00,36.09,36.17,36.07,36.15,37400.0,36.09,36.17,36.07,36.15,37400.0
2011-09-06 13:50:00,36.15,36.17,36.06,36.13,31200.0,36.15,36.17,36.06,36.13,31200.0
2011-09-06 13:55:00,36.13,36.18,36.13,36.18,58000.0,36.13,36.18,36.13,36.18,58000.0
2011-09-06 14:00:00,36.17,36.21,36.16,36.17,141400.0,36.17,36.21,36.16,36.17,141400.0
2011-09-06 14:05:00,36.17,36.24,36.15,36.24,28200.0,36.17,36.24,36.15,36.24,28200.0
2011-09-06 14:10:00,36.24,36.31,36.24,36.27,55600.0,36.24,36.31,36.24,36.27,55600.0
2011-09-06 14:15:00,36.27,36.3,36.24,36.29,58800.0,36.27,36.3,36.24,36.29,58800.0
2011-09-06 14:20:00,36.3,36.34,36.3,36.33,44600.0,36.3,36.34,36.3,36.33,44600.0
2011-09-06 14:25:00,36.32,36.35,36.24,36.25,45600.0,36.32,36.35,36.24,36.25,45600.0
2011-09-06 14:30:00,36.24,36.25,36.18,36.2,43800.0,36.24,36.25,36.18,36.2,43800.0
2011-09-06 14:35:00,36.19,36.19,36.04,36.04,52000.0,36.19,36.19,36.04,36.04,52000.0
2011-09-06 14:40:00,36.04,36.04,35.96,36.01,52200.0,36.04,36.04,35.96,36.01,52200.0
2011-09-06 14:45:00,36.01,36.02,35.91,35.91,24200.0,36.01,36.02,35.91,35.91,24200.0
2011-09-06 14:50:00,35.92,35.98,35.88,35.88,27600.0,35.92,35.98,35.88,35.88,27600.0
2011-09-06 14:55:00,35.89,35.96,35.87,35.94,43800.0,35.89,35.96,35.87,35.94,43800.0
2011-09-06 15:00:00,35.94,35.95,35.85,35.85,23600.0,35.94,35.95,35.85,35.85,23600.0
2011-09-06 15:05:00,35.85,35.86,35.79,35.82,30800.0,35.85,35.86,35.79,35.82,30800.0
2011-09-06 15:10:00,35.82,35.83,35.74,35.74,41200.0,35.82,35.83,35.74,35.74,41200.0
2011-09-06 15:15:00,35.75,35.81,35.73,35.76,82200.0,35.75,35.81,35.73,35.76,82200.0
2011-09-06 15:20:00,35.76,35.88,35.74,35.85,30400.0,35.76,35.88,35.74,35.85,30400.0
2011-09-06 15:25:00,35.85,35.93,35.83,35.85,26200.0,35.85,35.93,35.83,35.85,26200.0
2011-09-06 15:30:00,35.84,35.85,35.79,35.8,50800.0,35.84,35.85,35.79,35.8,50800.0
2011-09-06 15:35:00,35.79,35.94,35.79,35.94,40000.0,35.79,35.94,35.79,35.94,40000.0
2011-09-06 15:40:00,35.93,35.95,35.91,35.95,123400.0,35.93,35.95,35.91,35.95,123400.0
2011-09-06 15:45:00,35.94,36.07,35.93,36.04,156400.0,35.94,36.07,35.93,36.04,156400.0
2011-09-06 15:50:00,36.04,36.18,35.99,36.14,133800.0,36.04,36.18,35.99,36.14,133800.0
2011-09-06 15:55:00,36.13,36.17,36.08,36.1,173600.0,36.13,36.17,36.08,36.1,173600.0
2011-09-07 09:30:00,36.49,36.49,36.15,36.17,58800.0,36.49,36.49,36.15,36.17,58800.0
2011-09-07 09:35:00,36.15,36.18,35.99,36.05,70600.0,36.15,36.18,35.99,36.05,70600.0
2011-09-07 09:40:00,36.05,36.17,36.05,36.16,34000.0,36.05,36.17,36.05,36.16,34000.0
2011-09-07 09:45:00,36.13,36.16,36.07,36.15,33000.0,36.13,36.16,36.07,36.15,33000.0
2011-09-07 09:50:00,36.19,36.19,36.04,36.09,24200.0,36.19,36.19,36.04,36.09,24200.0
2011-09-07 09:55:00,36.12,36.16,36.08,36.12,45400.0,36.12,36.16,36.08,36.12,45400.0
2011-09-07 10:00:00,36.15,36.24,36.13,36.24,43600.0,36.15,36.24,36.13,36.24,43600.0
2011-09-07 10:05:00,36.25,36.34,36.21,36.34,47600.0,36.25,36.34,36.21,36.34,47600.0
2011-09-07 10:10:00,36.34,36.37,36.2,36.23,62600.0,36.34,36.37,36.2,36.23,62600.0
2011-09-07 10:15:00,36.23,36.23,36.11,36.17,78800.0,36.23,36.23,36.11,36.17,78800.0
2011-09-07 10:20:00,36.17,36.24,36.13,36.23,50400.0,36.17,36.24,36.13,36.23,50400.0
2011-09-07 10:25:00,36.23,36.24,36.18,36.2,35600.0,36.23,36.24,36.18,36.2,35600.0
2011-09-07 10:30:00,36.2,36.24,36.1,36.15,27400.0,36.2,36.24,36.1,36.15,27400.0
2011-09-07 10:35:00,36.15,36.24,36.13,36.13,30000.0,36.15,36.24,36.13,36.13,30000.0
2011-09-07 10:40:00,36.13,36.22,36.13,36.18,26600.0,36.13,36.22,36.13,36.18,26600.0
2011-09-07 10:45:00,36.19,36.24,36.12,36.17,50600.0,36.19,36.24,36.12,36.17,50600.0
2011-09-07 10:50:00,36.2,36.23,36.13,36.19,29400.0,36.2,36.23,36.13,36.19,29400.0
2011-09-07 10:55:00,36.18,36.19,36.12,36.13,25200.0,36.18,36.19,36.12,36.13,25200.0
2011-09-07 11:00:00,36.13,36.13,36.07,36.07,45400.0,36.13,36.13,36.07,36.07,45400.0
2011-09-07 11:05:00,36.07,36.13,36.07,36.12,24800.0,36.07,36.13,36.07,36.12,24800.0
2011-09-07 11:10:00,36.13,36.15,36.05,36.08,52000.0,36.13,36.15,36.05,36.08,52000.0
2011-09-07 11:15:00,36.1,36.1,36.06,36.07,23200.0,36.1,36.1,36.06,36.07,23200.0
2011-09-07 11:20:00,36.07,36.13,36.05,36.09,21000.0,36.07,36.13,36.05,36.09,21000.0
2011-09-07 11:25:00,36.09,36.1,36.03,36.09,21000.0,36.09,36.1,36.03,36.09,21000.0
2011-09-07 11:30:00,36.08,36.09,36.02,36.09,30000.0,36.08,36.09,36.02,36.09,30000.0
2011-09-07 11:35:00,36.07,36.1,36.03,36.03,20200.0,36.07,36.1,36.03,36.03,20200.0
2011-09-07 11:40:00,36.04,36.08,36.03,36.07,28000.0,36.04,36.08,36.03,36.07,28000.0
2011-09-07 11:45:00,36.07,36.1,36.07,36.09,22800.0,36.07,36.1,36.07,36.09,22800.0
2011-09-07 11:50:00,36.09,36.1,36.05,36.07,20600.0,36.09,36.1,36.05,36.07,20600.0
2011-09-07 11:55:00,36.07,36.08,36.02,36.02,74600.0,36.07,36.08,36.02,36.02,74600.0
2011-09-07 12:00:00,36.02,36.07,36.02,36.02,30000.0,36.02,36.07,36.02,36.02,30000.0
2011-09-07 12:05:00,36.02,36.05,36.01,36.02,12200.0,36.02,36.05,36.01,36.02,12200.0
2011-09-07 12:10:00,36.03,36.06,36.02,36.04,18800.0,36.03,36.06,36.02,36.04,18800.0
2011-09-07 12:15:00,36.04,36.05,36.01,36.04,25200.0,36.04,36.05,36.01,36.04,25200.0
2011-09-07 12:20:00,36.04,36.04,36.02,36.03,15400.0,36.04,36.04,36.02,36.03,15400.0
2011-09-07 12:25:00,36.02,36.02,36.0,36.0,19800.0,36.02,36.02,36.0,36.0,19800.0
2011-09-07 12:30:00,36.01,36.02,36.0,36.02,22400.0,36.01,36.02,36.0,36.02,22400.0
2011-09-07 12:35:00,36.02,36.02,35.98,36.01,43200.0,36.02,36.02,35.98,36.01,43200.0
2011-09-07 12:40:00,36.01,36.02,35.98,35.99,26400.0,36.01,36.02,35.98,35.99,26400.0
2011-09-07 12:45:00,35.99,36.03,35.99,36.03,282800.0,35.99,36.03,35.99,36.03,282800.0
2011-09-07 12:50:00,36.03,36.08,36.02,36.07,15800.0,36.03,36.08,36.02,36.07,15800.0
2011-09-07 12:55:00,36.08,36.1,36.07,36.1,61000.0,36.08,36.1,36.07,36.1,61000.0
2011-09-07 13:00:00,36.08,36.13,36.08,36.12,25000.0,36.08,36.13,36.08,36.12,25000.0
2011-09-07 13:05:00,36.12,36.13,36.09,36.09,20600.0,36.12,36.13,36.09,36.09,20600.0
2011-09-07 13:10:00,36.09,36.1,36.08,36.1,17800.0,36.09,36.1,36.08,36.1,17800.0
2011-09-07 13:15:00,36.09,36.12,36.08,36.1,21000.0,36.09,36.12,36.08,36.1,21000.0
2011-09-07 13:20:00,36.12,36.13,36.1,36.12,15800.0,36.12,36.13,36.1,36.12,15800.0
2011-09-07 13:25:00,36.13,36.13,36.08,36.1,14600.0,36.13,36.13,36.08,36.1,14600.0
2011-09-07 13:30:00,36.11,36.11,36.04,36.05,23000.0,36.11,36.11,36.04,36.05,23000.0
2011-09-07 13:35:00,36.06,36.07,36.04,36.06,20400.0,36.06,36.07,36.04,36.06,20400.0
2011-09-07 13:40:00,36.05,36.05,35.98,36.01,31400.0,36.05,36.05,35.98,36.01,31400.0
2011-09-07 13:45:00,35.99,36.07,35.99,36.05,23000.0,35.99,36.07,35.99,36.05,23000.0
2011-09-07 13:50:00,36.06,36.07,36.05,36.06,23000.0,36.06,36.07,36.05,36.06,23000.0
2011-09-07 13:55:00,36.05,36.06,36.01,36.02,13400.0,36.05,36.06,36.01,36.02,13400.0
2011-09-07 14:00:00,36.02,36.08,36.0,36.08,20600.0,36.02,36.08,36.0,36.08,20600.0
2011-09-07 14:05:00,36.08,36.09,36.02,36.06,41400.0,36.08,36.09,36.02,36.06,41400.0
2011-09-07 14:10:00,36.07,36.1,36.01,36.02,38800.0,36.07,36.1,36.01,36.02,38800.0
2011-09-07 14:15:00,36.02,36.04,35.96,35.96,36400.0,36.02,36.04,35.96,35.96,36400.0
2011-09-07 14:20:00,35.97,35.98,35.93,35.98,27200.0,35.97,35.98,35.93,35.98,27200.0
2011-09-07 14:25:00,35.97,36.0,35.97,35.99,13400.0,35.97,36.0,35.97,35.99,13400.0
2011-09-07 14:30:00,35.99,36.01,35.97,35.99,27600.0,35.99,36.01,35.97,35.99,27600.0
2011-09-07 14:35:00,35.98,36.04,35.97,36.02,14600.0,35.98,36.04,35.97,36.02,14600.0
2011-09-07 14:40:00,36.02,36.07,35.99,36.06,25000.0,36.02,36.07,35.99,36.06,25000.0
2011-09-07 14:45:00,36.07,36.1,36.06,36.07,17000.0,36.07,36.1,36.06,36.07,17000.0
2011-09-07 14:50:00,36.08,36.09,36.04,36.05,33400.0,36.08,36.09,36.04,36.05,33400.0
2011-09-07 14:55:00,36.06,36.07,36.05,36.05,34000.0,36.06,36.07,36.05,36.05,34000.0
2011-09-07 15:00:00,36.05,36.06,36.05,36.06,28200.0,36.05,36.06,36.05,36.06,28200.0
2011-09-07 15:05:00,36.05,36.06,36.02,36.06,33000.0,36.05,36.06,36.02,36.06,33000.0
2011-09-07 15:10:00,36.05,36.06,36.0,36.04,28200.0,36.05,36.06,36.0,36.04,28200.0
2011-09-07 15:15:00,36.04,36.05,36.0,36.02,28000.0,36.04,36.05,36.0,36.02,28000.0
2011-09-07 15:20:00,36.02,36.06,36.01,36.02,31600.0,36.02,36.06,36.01,36.02,31600.0
2011-09-07 15:25:00,36.02,36.04,35.99,36.04,53200.0,36.02,36.04,35.99,36.04,53200.0
2011-09-07 15:30:00,36.03,36.06,35.99,36.01,56200.0,36.03,36.06,35.99,36.01,56200.0
2011-09-07 15:35:00,36.0,36.02,35.96,36.01,42600.0,36.0,36.02,35.96,36.01,42600.0
2011-09-07 15:40:00,36.02,36.03,35.98,36.0,62600.0,36.02,36.03,35.98,36.0,62600.0
2011-09-07 15:45:00,36.0,36.02,35.96,35.96,110400.0,36.0,36.02,35.96,35.96,110400.0
2011-09-07 15:50:00,35.95,36.0,35.95,35.98,81200.0,35.95,36.0,35.95,35.98,81200.0
2011-09-07 15:55:00,35.99,36.04,35.98,36.0,190000.0,35.99,36.04,35.98,36.0,190000.0
2011-09-08 09:30:00,35.93,35.99,35.71,35.88,89000.0,35.93,35.99,35.71,35.88,89000.0
2011-09-08 09:35:00,35.85,35.96,35.85,35.93,24600.0,35.85,35.96,35.85,35.93,24600.0
2011-09-08 09:40:00,35.93,35.93,35.7,35.7,26800.0,35.93,35.93,35.7,35.7,26800.0
2011-09-08 09:45:00,35.73,35.95,35.71,35.94,24000.0,35.73,35.95,35.71,35.94,24000.0
2011-09-08 09:50:00,35.95,35.95,35.84,35.88,26000.0,35.95,35.95,35.84,35.88,26000.0
2011-09-08 09:55:00,35.85,35.87,35.79,35.83,25800.0,35.85,35.87,35.79,35.83,25800.0
2011-09-08 10:00:00,35.84,35.98,35.78,35.97,24000.0,35.84,35.98,35.78,35.97,24000.0
2011-09-08 10:05:00,35.97,36.2,35.96,36.17,54000.0,35.97,36.2,35.96,36.17,54000.0
2011-09-08 10:10:00,36.17,36.24,36.16,36.19,17600.0,36.17,36.24,36.16,36.19,17600.0
2011-09-08 10:15:00,36.19,36.2,36.1,36.2,31400.0,36.19,36.2,36.1,36.2,31400.0
2011-09-08 10:20:00,36.2,36.24,36.13,36.15,26000.0,36.2,36.24,36.13,36.15,26000.0
2011-09-08 10:25:00,36.11,36.21,36.09,36.1,29600.0,36.11,36.21,36.09,36.1,29600.0
2011-09-08 10:30:00,36.08,36.21,36.05,36.12,172800.0,36.08,36.21,36.05,36.12,172800.0
2011-09-08 10:35:00,36.13,36.13,36.08,36.08,18000.0,36.13,36.13,36.08,36.08,18000.0
2011-09-08 10:40:00,36.09,36.13,36.08,36.1,16400.0,36.09,36.13,36.08,36.1,16400.0
2011-09-08 10:45:00,36.1,36.11,35.99,36.02,15000.0,36.1,36.11,35.99,36.02,15000.0
2011-09-08 10:50:00,36.02,36.12,36.02,36.08,10800.0,36.02,36.12,36.02,36.08,10800.0
2011-09-08 10:55:00,36.1,36.12,36.08,36.09,23800.0,36.1,36.12,36.08,36.09,23800.0
2011-09-08 11:00:00,36.1,36.13,36.09,36.13,24200.0,36.1,36.13,36.09,36.13,24200.0
2011-09-08 11:05:00,36.13,36.13,36.06,36.06,32800.0,36.13,36.13,36.06,36.06,32800.0
2011-09-08 11:10:00,36.06,36.07,35.99,36.0,21000.0,36.06,36.07,35.99,36.0,21000.0
2011-09-08 11:15:00,36.0,36.07,35.97,36.05,23800.0,36.0,36.07,35.97,36.05,23800.0
2011-09-08 11:20:00,36.03,36.07,36.01,36.05,11400.0,36.03,36.07,36.01,36.05,11400.0
2011-09-08 11:25:00,36.06,36.1,36.05,36.07,18800.0,36.06,36.1,36.05,36.07,18800.0
2011-09-08 11:30:00,36.06,36.08,36.02,36.07,14800.0,36.06,36.08,36.02,36.07,14800.0
2011-09-08 11:35:00,36.06,36.09,36.05,36.07,17000.0,36.06,36.09,36.05,36.07,17000.0
2011-09-08 11:40:00,36.08,36.08,36.04,36.05,13600.0,36.08,36.08,36.04,36.05,13600.0
2011-09-08 11:45:00,36.04,36.04,35.96,35.97,9800.0,36.04,36.04,35.96,35.97,9800.0
2011-09-08 11:50:00,35.97,36.02,35.96,35.96,14000.0,35.97,36.02,35.96,35.96,14000.0
2011-09-08 11:55:00,35.95,35.96,35.85,35.92,15000.0,35.95,35.96,35.85,35.92,15000.0
2011-09-08 12:00:00,35.91,35.91,35.85,35.9,11800.0,35.91,35.91,35.85,35.9,11800.0
2011-09-08 12:05:00,35.9,35.95,35.88,35.91,14000.0,35.9,35.95,35.88,35.91,14000.0
2011-09-08 12:10:00,35.93,35.98,35.93,35.95,6200.0,35.93,35.98,35.93,35.95,6200.0
2011-09-08 12:15:00,35.92,35.95,35.9,35.93,11200.0,35.92,35.95,35.9,35.93,11200.0
2011-09-08 12:20:00,35.94,35.98,35.93,35.95,13600.0,35.94,35.98,35.93,35.95,13600.0
2011-09-08 12:25:00,35.95,35.96,35.88,35.89,13200.0,35.95,35.96,35.88,35.89,13200.0
2011-09-08 12:30:00,35.88,35.9,35.84,35.85,12800.0,35.88,35.9,35.84,35.85,12800.0
2011-09-08 12:35:00,35.87,35.88,35.81,35.81,16000.0,35.87,35.88,35.81,35.81,16000.0
2011-09-08 12:40:00,35.8,35.88,35.78,35.85,12800.0,35.8,35.88,35.78,35.85,12800.0
2011-09-08 12:45:00,35.85,35.86,35.79,35.84,11800.0,35.85,35.86,35.79,35.84,11800.0
2011-09-08 12:50:00,35.85,35.97,35.85,35.97,6000.0,35.85,35.97,35.85,35.97,6000.0
2011-09-08 12:55:00,35.97,36.0,35.91,35.99,9600.0,35.97,36.0,35.91,35.99,9600.0
2011-09-08 13:00:00,35.99,35.99,35.94,35.97,11000.0,35.99,35.99,35.94,35.97,11000.0
2011-09-08 13:05:00,35.97,36.01,35.97,35.99,9400.0,35.97,36.01,35.97,35.99,9400.0
2011-09-08 13:10:00,35.97,35.99,35.9,35.9,15000.0,35.97,35.99,35.9,35.9,15000.0
2011-09-08 13:15:00,35.9,36.0,35.89,36.0,12200.0,35.9,36.0,35.89,36.0,12200.0
2011-09-08 13:20:00,36.02,36.02,35.95,36.02,29000.0,36.02,36.02,35.95,36.02,29000.0
2011-09-08 13:25:00,36.02,36.07,36.02,36.02,24000.0,36.02,36.07,36.02,36.02,24000.0
2011-09-08 13:30:00,36.02,36.1,35.9,35.94,42600.0,36.02,36.1,35.9,35.94,42600.0
2011-09-08 13:35:00,35.96,36.09,35.96,36.05,80600.0,35.96,36.09,35.96,36.05,80600.0
2011-09-08 13:40:00,36.02,36.04,35.82,35.84,25000.0,36.02,36.04,35.82,35.84,25000.0
2011-09-08 13:45:00,35.84,35.91,35.82,35.86,14200.0,35.84,35.91,35.82,35.86,14200.0
2011-09-08 13:50:00,35.87,35.93,35.83,35.89,14200.0,35.87,35.93,35.83,35.89,14200.0
2011-09-08 13:55:00,35.9,35.93,35.87,35.91,9400.0,35.9,35.93,35.87,35.91,9400.0
2011-09-08 14:00:00,35.88,35.93,35.81,35.93,18200.0,35.88,35.93,35.81,35.93,18200.0
2011-09-08 14:05:00,35.92,35.94,35.85,35.91,21200.0,35.92,35.94,35.85,35.91,21200.0
2011-09-08 14:10:00,35.88,35.92,35.87,35.9,10400.0,35.88,35.92,35.87,35.9,10400.0
2011-09-08 14:15:00,35.91,35.92,35.84,35.87,16400.0,35.91,35.92,35.84,35.87,16400.0
2011-09-08 14:20:00,35.85,35.86,35.77,35.77,18000.0,35.85,35.86,35.77,35.77,18000.0
2011-09-08 14:25:00,35.77,35.79,35.68,35.74,34000.0,35.77,35.79,35.68,35.74,34000.0
2011-09-08 14:30:00,35.72,35.78,35.71,35.76,31400.0,35.72,35.78,35.71,35.76,31400.0
2011-09-08 14:35:00,35.76,35.77,35.71,35.71,20600.0,35.76,35.77,35.71,35.71,20600.0
2011-09-08 14:40:00,35.73,35.8,35.71,35.74,31800.0,35.73,35.8,35.71,35.74,31800.0
2011-09-08 14:45:00,35.73,35.73,35.68,35.7,16000.0,35.73,35.73,35.68,35.7,16000.0
2011-09-08 14:50:00,35.7,35.75,35.67,35.67,19800.0,35.7,35.75,35.67,35.67,19800.0
2011-09-08 14:55:00,35.68,35.79,35.67,35.79,45400.0,35.68,35.79,35.67,35.79,45400.0
2011-09-08 15:00:00,35.79,35.79,35.68,35.7,26200.0,35.79,35.79,35.68,35.7,26200.0
2011-09-08 15:05:00,35.7,35.71,35.6,35.66,40800.0,35.7,35.71,35.6,35.66,40800.0
2011-09-08 15:10:00,35.66,35.66,35.52,35.52,37800.0,35.66,35.66,35.52,35.52,37800.0
2011-09-08 15:15:00,35.52,35.55,35.51,35.55,44200.0,35.52,35.55,35.51,35.55,44200.0
2011-09-08 15:20:00,35.55,35.66,35.53,35.65,49800.0,35.55,35.66,35.53,35.65,49800.0
2011-09-08 15:25:00,35.65,35.69,35.6,35.68,48600.0,35.65,35.69,35.6,35.68,48600.0
2011-09-08 15:30:00,35.68,35.71,35.63,35.69,82800.0,35.68,35.71,35.63,35.69,82800.0
2011-09-08 15:35:00,35.69,35.74,35.62,35.71,141800.0,35.69,35.74,35.62,35.71,141800.0
2011-09-08 15:40:00,35.72,35.77,35.71,35.74,52200.0,35.72,35.77,35.71,35.74,52200.0
2011-09-08 15:45:00,35.74,35.76,35.7,35.73,53000.0,35.74,35.76,35.7,35.73,53000.0
2011-09-08 15:50:00,35.73,35.73,35.62,35.62,79800.0,35.73,35.73,35.62,35.62,79800.0
2011-09-08 15:55:00,35.63,35.66,35.59,35.62,104400.0,35.63,35.66,35.59,35.62,104400.0
2011-09-09 09:30:00,35.34,35.57,35.31,35.47,43800.0,35.34,35.57,35.31,35.47,43800.0
2011-09-09 09:35:00,35.44,35.44,35.3,35.34,21800.0,35.44,35.44,35.3,35.34,21800.0
2011-09-09 09:40:00,35.35,35.39,35.2,35.39,30800.0,35.35,35.39,35.2,35.39,30800.0
2011-09-09 09:45:00,35.45,35.57,35.35,35.52,25800.0,35.45,35.57,35.35,35.52,25800.0
2011-09-09 09:50:00,35.52,35.55,35.46,35.55,22400.0,35.52,35.55,35.46,35.55,22400.0
2011-09-09 09:55:00,35.57,35.57,35.44,35.44,24000.0,35.57,35.57,35.44,35.44,24000.0
2011-09-09 10:00:00,35.44,35.56,35.41,35.51,44000.0,35.44,35.56,35.41,35.51,44000.0
2011-09-09 10:05:00,35.52,35.54,35.41,35.44,101600.0,35.52,35.54,35.41,35.44,101600.0
2011-09-09 10:10:00,35.43,35.46,35.4,35.44,29000.0,35.43,35.46,35.4,35.44,29000.0
2011-09-09 10:15:00,35.42,35.52,35.36,35.5,78800.0,35.42,35.52,35.36,35.5,78800.0
2011-09-09 10:20:00,35.5,35.53,35.49,35.51,51600.0,35.5,35.53,35.49,35.51,51600.0
2011-09-09 10:25:00,35.5,35.6,35.49,35.6,79000.0,35.5,35.6,35.49,35.6,79000.0
2011-09-09 10:30:00,35.62,35.62,35.46,35.46,36400.0,35.62,35.62,35.46,35.46,36400.0
2011-09-09 10:35:00,35.44,35.55,35.43,35.55,17600.0,35.44,35.55,35.43,35.55,17600.0
2011-09-09 10:40:00,35.54,35.57,35.51,35.55,24200.0,35.54,35.57,35.51,35.55,24200.0
2011-09-09 10:45:00,35.55,35.6,35.54,35.59,31800.0,35.55,35.6,35.54,35.59,31800.0
2011-09-09 10:50:00,35.6,35.63,35.59,35.6,25200.0,35.6,35.63,35.59,35.6,25200.0
2011-09-09 10:55:00,35.59,35.63,35.52,35.54,19200.0,35.59,35.63,35.52,35.54,19200.0
2011-09-09 11:00:00,35.52,35.6,35.52,35.6,9600.0,35.52,35.6,35.52,35.6,9600.0
2011-09-09 11:05:00,35.6,35.63,35.58,35.6,49600.0,35.6,35.63,35.58,35.6,49600.0
2011-09-09 11:10:00,35.62,35.63,35.47,35.51,79800.0,35.62,35.63,35.47,35.51,79800.0
2011-09-09 11:15:00,35.51,35.58,35.49,35.51,41000.0,35.51,35.58,35.49,35.51,41000.0
2011-09-09 11:20:00,35.51,35.51,35.23,35.31,28200.0,35.51,35.51,35.23,35.31,28200.0
2011-09-09 11:25:00,35.34,35.38,35.3,35.34,47200.0,35.34,35.38,35.3,35.34,47200.0
2011-09-09 11:30:00,35.33,35.42,35.33,35.41,28400.0,35.33,35.42,35.33,35.41,28400.0
2011-09-09 11:35:00,35.41,35.44,35.35,35.37,31000.0,35.41,35.44,35.35,35.37,31000.0
2011-09-09 11:40:00,35.38,35.41,35.29,35.34,42200.0,35.38,35.41,35.29,35.34,42200.0
2011-09-09 11:45:00,35.34,35.34,35.24,35.24,53800.0,35.34,35.34,35.24,35.24,53800.0
2011-09-09 11:50:00,35.23,35.23,35.15,35.2,17000.0,35.23,35.23,35.15,35.2,17000.0
2011-09-09 11:55:00,35.2,35.24,35.19,35.22,154200.0,35.2,35.24,35.19,35.22,154200.0
2011-09-09 12:00:00,35.23,35.26,35.18,35.21,23800.0,35.23,35.26,35.18,35.21,23800.0
2011-09-09 12:05:00,35.2,35.23,35.19,35.19,150200.0,35.2,35.23,35.19,35.19,150200.0
2011-09-09 12:10:00,35.18,35.19,35.02,35.05,36000.0,35.18,35.19,35.02,35.05,36000.0
2011-09-09 12:15:00,35.05,35.1,35.02,35.1,32000.0,35.05,35.1,35.02,35.1,32000.0
2011-09-09 12:20:00,35.13,35.22,35.09,35.19,12800.0,35.13,35.22,35.09,35.19,12800.0
2011-09-09 12:25:00,35.19,35.2,35.13,35.13,7600.0,35.19,35.2,35.13,35.13,7600.0
2011-09-09 12:30:00,35.13,35.14,35.01,35.01,43200.0,35.13,35.14,35.01,35.01,43200.0
2011-09-09 12:35:00,35.01,35.06,34.99,35.06,33000.0,35.01,35.06,34.99,35.06,33000.0
2011-09-09 12:40:00,35.04,35.05,34.99,35.0,32600.0,35.04,35.05,34.99,35.0,32600.0
2011-09-09 12:45:00,35.02,35.04,34.98,35.04,27000.0,35.02,35.04,34.98,35.04,27000.0
2011-09-09 12:50:00,35.02,35.1,35.0,35.1,13400.0,35.02,35.1,35.0,35.1,13400.0
2011-09-09 12:55:00,35.1,35.22,35.09,35.21,31400.0,35.1,35.22,35.09,35.21,31400.0
2011-09-09 13:00:00,35.2,35.22,35.1,35.1,52000.0,35.2,35.22,35.1,35.1,52000.0
2011-09-09 13:05:00,35.1,35.19,35.1,35.15,19000.0,35.1,35.19,35.1,35.15,19000.0
2011-09-09 13:10:00,35.17,35.22,35.15,35.17,28600.0,35.17,35.22,35.15,35.17,28600.0
2011-09-09 13:15:00,35.18,35.2,35.15,35.18,26400.0,35.18,35.2,35.15,35.18,26400.0
2011-09-09 13:20:00,35.16,35.2,35.11,35.14,22600.0,35.16,35.2,35.11,35.14,22600.0
2011-09-09 13:25:00,35.14,35.19,35.13,35.18,19000.0,35.14,35.19,35.13,35.18,19000.0
2011-09-09 13:30:00,35.18,35.19,35.1,35.1,18000.0,35.18,35.19,35.1,35.1,18000.0
2011-09-09 13:35:00,35.1,35.15,35.07,35.1,31200.0,35.1,35.15,35.07,35.1,31200.0
2011-09-09 13:40:00,35.13,35.19,35.12,35.15,13200.0,35.13,35.19,35.12,35.15,13200.0
2011-09-09 13:45:00,35.15,35.17,35.06,35.06,46400.0,35.15,35.17,35.06,35.06,46400.0
2011-09-09 13:50:00,35.06,35.1,35.05,35.07,26800.0,35.06,35.1,35.05,35.07,26800.0
2011-09-09 13:55:00,35.06,35.1,35.04,35.06,20800.0,35.06,35.1,35.04,35.06,20800.0
2011-09-09 14:00:00,35.06,35.08,35.03,35.06,16600.0,35.06,35.08,35.03,35.06,16600.0
2011-09-09 14:05:00,35.04,35.1,35.02,35.09,11600.0,35.04,35.1,35.02,35.09,11600.0
2011-09-09 14:10:00,35.09,35.09,34.95,34.98,23000.0,35.09,35.09,34.95,34.98,23000.0
2011-09-09 14:15:00,35.0,35.01,34.96,34.96,29800.0,35.0,35.01,34.96,34.96,29800.0
2011-09-09 14:20:00,34.97,35.02,34.97,35.0,8600.0,34.97,35.02,34.97,35.0,8600.0
2011-09-09 14:25:00,34.99,35.01,34.96,34.99,23400.0,34.99,35.01,34.96,34.99,23400.0
2011-09-09 14:30:00,34.99,35.02,34.99,35.01,50400.0,34.99,35.02,34.99,35.01,50400.0
2011-09-09 14:35:00,35.0,35.04,34.99,35.02,38800.0,35.0,35.04,34.99,35.02,38800.0
2011-09-09 14:40:00,35.02,35.08,35.02,35.06,50800.0,35.02,35.08,35.02,35.06,50800.0
2011-09-09 14:45:00,35.06,35.07,34.99,34.99,13200.0,35.06,35.07,34.99,34.99,13200.0
2011-09-09 14:50:00,34.97,35.01,34.97,35.01,22800.0,34.97,35.01,34.97,35.01,22800.0
2011-09-09 14:55:00,35.02,35.04,34.99,35.03,28800.0,35.02,35.04,34.99,35.03,28800.0
2011-09-09 15:00:00,35.01,35.07,34.99,35.07,34800.0,35.01,35.07,34.99,35.07,34800.0
2011-09-09 15:05:00,35.09,35.12,35.05,35.1,46400.0,35.09,35.12,35.05,35.1,46400.0
2011-09-09 15:10:00,35.12,35.12,35.06,35.1,26000.0,35.12,35.12,35.06,35.1,26000.0
2011-09-09 15:15:00,35.1,35.12,35.05,35.12,20200.0,35.1,35.12,35.05,35.12,20200.0
2011-09-09 15:20:00,35.12,35.12,35.01,35.02,44600.0,35.12,35.12,35.01,35.02,44600.0
2011-09-09 15:25:00,35.02,35.07,34.97,34.98,34400.0,35.02,35.07,34.97,34.98,34400.0
2011-09-09 15:30:00,34.97,35.06,34.97,35.04,37000.0,34.97,35.06,34.97,35.04,37000.0
2011-09-09 15:35:00,35.05,35.17,35.03,35.14,32800.0,35.05,35.17,35.03,35.14,32800.0
2011-09-09 15:40:00,35.16,35.2,35.09,35.16,47200.0,35.16,35.2,35.09,35.16,47200.0
2011-09-09 15:45:00,35.16,35.27,35.13,35.23,65400.0,35.16,35.27,35.13,35.23,65400.0
2011-09-09 15:50:00,35.24,35.26,35.19,35.24,83200.0,35.24,35.26,35.19,35.24,83200.0
2011-09-09 15:55:00,35.24,35.26,35.16,35.16,97600.0,35.24,35.26,35.16,35.16,97600.0
2011-09-12 09:30:00,34.68,35.29,34.63,35.0,105000.0,34.68,35.29,34.63,35.0,105000.0
2011-09-12 09:35:00,34.95,35.02,34.88,34.98,40400.0,34.95,35.02,34.88,34.98,40400.0
2011-09-12 09:40:00,34.97,35.01,34.93,34.95,11600.0,34.97,35.01,34.93,34.95,11600.0
2011-09-12 09:45:00,34.95,35.08,34.95,35.07,14800.0,34.95,35.08,34.95,35.07,14800.0
2011-09-12 09:50:00,35.05,35.25,35.04,35.21,19400.0,35.05,35.25,35.04,35.21,19400.0
2011-09-12 09:55:00,35.22,35.41,35.22,35.38,25000.0,35.22,35.41,35.22,35.38,25000.0
2011-09-12 10:00:00,35.35,35.38,35.31,35.32,22600.0,35.35,35.38,35.31,35.32,22600.0
2011-09-12 10:05:00,35.35,35.51,35.34,35.44,74600.0,35.35,35.51,35.34,35.44,74600.0
2011-09-12 10:10:00,35.44,35.49,35.43,35.45,74800.0,35.44,35.49,35.43,35.45,74800.0
2011-09-12 10:15:00,35.46,35.51,35.4,35.44,118600.0,35.46,35.51,35.4,35.44,118600.0
2011-09-12 10:20:00,35.46,35.48,35.41,35.46,55600.0,35.46,35.48,35.41,35.46,55600.0
2011-09-12 10:25:00,35.47,35.49,35.43,35.45,10600.0,35.47,35.49,35.43,35.45,10600.0
2011-09-12 10:30:00,35.46,35.57,35.46,35.54,28600.0,35.46,35.57,35.46,35.54,28600.0
2011-09-12 10:35:00,35.51,35.62,35.49,35.61,13400.0,35.51,35.62,35.49,35.61,13400.0
2011-09-12 10:40:00,35.59,35.61,35.47,35.48,27200.0,35.59,35.61,35.47,35.48,27200.0
2011-09-12 10:45:00,35.49,35.51,35.42,35.44,20400.0,35.49,35.51,35.42,35.44,20400.0
2011-09-12 10:50:00,35.42,35.46,35.35,35.46,27600.0,35.42,35.46,35.35,35.46,27600.0
2011-09-12 10:55:00,35.46,35.48,35.23,35.26,83600.0,35.46,35.48,35.23,35.26,83600.0
2011-09-12 11:00:00,35.27,35.29,35.22,35.26,14400.0,35.27,35.29,35.22,35.26,14400.0
2011-09-12 11:05:00,35.27,35.4,35.25,35.38,41000.0,35.27,35.4,35.25,35.38,41000.0
2011-09-12 11:10:00,35.37,35.39,35.32,35.37,32200.0,35.37,35.39,35.32,35.37,32200.0
2011-09-12 11:15:00,35.42,35.5,35.4,35.48,20400.0,35.42,35.5,35.4,35.48,20400.0
2011-09-12 11:20:00,35.46,35.52,35.45,35.5,16000.0,35.46,35.52,35.45,35.5,16000.0
2011-09-12 11:25:00,35.5,35.59,35.5,35.51,23600.0,35.5,35.59,35.5,35.51,23600.0
2011-09-12 11:30:00,35.49,35.55,35.45,35.55,26200.0,35.49,35.55,35.45,35.55,26200.0
2011-09-12 11:35:00,35.54,35.62,35.52,35.59,12400.0,35.54,35.62,35.52,35.59,12400.0
2011-09-12 11:40:00,35.6,35.65,35.58,35.61,35800.0,35.6,35.65,35.58,35.61,35800.0
2011-09-12 11:45:00,35.64,35.66,35.6,35.62,7800.0,35.64,35.66,35.6,35.62,7800.0
2011-09-12 11:50:00,35.63,35.63,35.58,35.6,37800.0,35.63,35.63,35.58,35.6,37800.0
2011-09-12 11:55:00,35.61,35.63,35.55,35.56,11400.0,35.61,35.63,35.55,35.56,11400.0
2011-09-12 12:00:00,35.56,35.65,35.55,35.57,25400.0,35.56,35.65,35.55,35.57,25400.0
2011-09-12 12:05:00,35.56,35.64,35.52,35.64,26200.0,35.56,35.64,35.52,35.64,26200.0
2011-09-12 12:10:00,35.64,35.66,35.56,35.57,14800.0,35.64,35.66,35.56,35.57,14800.0
2011-09-12 12:15:00,35.58,35.59,35.54,35.54,7400.0,35.58,35.59,35.54,35.54,7400.0
2011-09-12 12:20:00,35.52,35.58,35.52,35.57,6000.0,35.52,35.58,35.52,35.57,6000.0
2011-09-12 12:25:00,35.58,35.63,35.52,35.63,23600.0,35.58,35.63,35.52,35.63,23600.0
2011-09-12 12:30:00,35.63,35.63,35.48,35.49,22000.0,35.63,35.63,35.48,35.49,22000.0
2011-09-12 12:35:00,35.49,35.52,35.44,35.47,16000.0,35.49,35.52,35.44,35.47,16000.0
2011-09-12 12:40:00,35.46,35.48,35.41,35.47,26800.0,35.46,35.48,35.41,35.47,26800.0
2011-09-12 12:45:00,35.45,35.47,35.39,35.41,11200.0,35.45,35.47,35.39,35.41,11200.0
2011-09-12 12:50:00,35.4,35.49,35.4,35.45,10200.0,35.4,35.49,35.4,35.45,10200.0
2011-09-12 12:55:00,35.43,35.47,35.37,35.47,12000.0,35.43,35.47,35.37,35.47,12000.0
2011-09-12 13:00:00,35.52,35.56,35.45,35.52,15200.0,35.52,35.56,35.45,35.52,15200.0
2011-09-12 13:05:00,35.52,35.57,35.42,35.44,15200.0,35.52,35.57,35.42,35.44,15200.0
2011-09-12 13:10:00,35.47,35.54,35.46,35.49,10800.0,35.47,35.54,35.46,35.49,10800.0
2011-09-12 13:15:00,35.5,35.51,35.42,35.44,12400.0,35.5,35.51,35.42,35.44,12400.0
2011-09-12 13:20:00,35.44,35.45,35.4,35.45,6600.0,35.44,35.45,35.4,35.45,6600.0
2011-09-12 13:25:00,35.43,35.44,35.4,35.4,11800.0,35.43,35.44,35.4,35.4,11800.0
2011-09-12 13:30:00,35.41,35.41,35.32,35.35,16800.0,35.41,35.41,35.32,35.35,16800.0
2011-09-12 13:35:00,35.35,35.37,35.3,35.33,42000.0,35.35,35.37,35.3,35.33,42000.0
2011-09-12 13:40:00,35.33,35.37,35.3,35.36,11400.0,35.33,35.37,35.3,35.36,11400.0
2011-09-12 13:45:00,35.37,35.38,35.32,35.37,26200.0,35.37,35.38,35.32,35.37,26200.0
2011-09-12 13:50:00,35.35,35.41,35.35,35.37,15800.0,35.35,35.41,35.35,35.37,15800.0
2011-09-12 13:55:00,35.38,35.45,35.35,35.42,12200.0,35.38,35.45,35.35,35.42,12200.0
2011-09-12 14:00:00,35.41,35.41,35.31,35.32,22200.0,35.41,35.41,35.31,35.32,22200.0
2011-09-12 14:05:00,35.33,35.36,35.29,35.35,24400.0,35.33,35.36,35.29,35.35,24400.0
2011-09-12 14:10:00,35.34,35.35,35.29,35.33,19800.0,35.34,35.35,35.29,35.33,19800.0
2011-09-12 14:15:00,35.33,35.38,35.3,35.33,14800.0,35.33,35.38,35.3,35.33,14800.0
2011-09-12 14:20:00,35.34,35.41,35.32,35.38,33200.0,35.34,35.41,35.32,35.38,33200.0
2011-09-12 14:25:00,35.38,35.47,35.38,35.47,20000.0,35.38,35.47,35.38,35.47,20000.0
2011-09-12 14:30:00,35.47,35.62,35.43,35.62,23000.0,35.47,35.62,35.43,35.62,23000.0
2011-09-12 14:35:00,35.62,35.76,35.61,35.62,70600.0,35.62,35.76,35.61,35.62,70600.0
2011-09-12 14:40:00,35.62,35.65,35.59,35.63,94400.0,35.62,35.65,35.59,35.63,94400.0
2011-09-12 14:45:00,35.62,35.62,35.51,35.58,22800.0,35.62,35.62,35.51,35.58,22800.0
2011-09-12 14:50:00,35.56,35.58,35.49,35.49,12800.0,35.56,35.58,35.49,35.49,12800.0
2011-09-12 14:55:00,35.48,35.51,35.44,35.46,13600.0,35.48,35.51,35.44,35.46,13600.0
2011-09-12 15:00:00,35.47,35.51,35.41,35.45,19000.0,35.47,35.51,35.41,35.45,19000.0
2011-09-12 15:05:00,35.45,35.49,35.41,35.44,15400.0,35.45,35.49,35.41,35.44,15400.0
2011-09-12 15:10:00,35.43,35.54,35.43,35.48,11800.0,35.43,35.54,35.43,35.48,11800.0
2011-09-12 15:15:00,35.49,35.54,35.43,35.52,21800.0,35.49,35.54,35.43,35.52,21800.0
2011-09-12 15:20:00,35.52,35.66,35.46,35.66,17400.0,35.52,35.66,35.46,35.66,17400.0
2011-09-12 15:25:00,35.67,35.68,35.6,35.67,46200.0,35.67,35.68,35.6,35.67,46200.0
2011-09-12 15:30:00,35.67,35.76,35.66,35.74,40200.0,35.67,35.76,35.66,35.74,40200.0
2011-09-12 15:35:00,35.73,35.73,35.65,35.69,53400.0,35.73,35.73,35.65,35.69,53400.0
2011-09-12 15:40:00,35.69,35.8,35.66,35.74,100800.0,35.69,35.8,35.66,35.74,100800.0
2011-09-12 15:45:00,35.74,35.81,35.74,35.74,60000.0,35.74,35.81,35.74,35.74,60000.0
2011-09-12 15:50:00,35.76,35.9,35.74,35.83,114200.0,35.76,35.9,35.74,35.83,114200.0
2011-09-12 15:55:00,35.83,35.9,35.8,35.9,151800.0,35.83,35.9,35.8,35.9,151800.0
2011-09-13 09:30:00,35.95,35.95,35.65,35.73,37000.0,35.95,35.95,35.65,35.73,37000.0
2011-09-13 09:35:00,35.7,35.78,35.69,35.7,15200.0,35.7,35.78,35.69,35.7,15200.0
2011-09-13 09:40:00,35.71,35.81,35.69,35.7,18800.0,35.71,35.81,35.69,35.7,18800.0
2011-09-13 09:45:00,35.7,35.83,35.67,35.77,38400.0,35.7,35.83,35.67,35.77,38400.0
2011-09-13 09:50:00,35.77,35.84,35.74,35.82,24200.0,35.77,35.84,35.74,35.82,24200.0
2011-09-13 09:55:00,35.84,36.08,35.83,36.0,34600.0,35.84,36.08,35.83,36.0,34600.0
2011-09-13 10:00:00,36.0,36.16,36.0,36.16,15000.0,36.0,36.16,36.0,36.16,15000.0
2011-09-13 10:05:00,36.16,36.2,36.14,36.17,32400.0,36.16,36.2,36.14,36.17,32400.0
2011-09-13 10:10:00,36.16,36.19,35.99,35.99,26200.0,36.16,36.19,35.99,35.99,26200.0
2011-09-13 10:15:00,35.99,36.02,35.93,35.97,10800.0,35.99,36.02,35.93,35.97,10800.0
2011-09-13 10:20:00,35.96,35.99,35.91,35.96,31000.0,35.96,35.99,35.91,35.96,31000.0
2011-09-13 10:25:00,36.06,36.1,35.96,35.96,26600.0,36.06,36.1,35.96,35.96,26600.0
2011-09-13 10:30:00,35.97,36.02,35.83,35.83,25200.0,35.97,36.02,35.83,35.83,25200.0
2011-09-13 10:35:00,35.83,35.85,35.76,35.81,38600.0,35.83,35.85,35.76,35.81,38600.0
2011-09-13 10:40:00,35.8,35.9,35.77,35.84,17400.0,35.8,35.9,35.77,35.84,17400.0
2011-09-13 10:45:00,35.87,35.99,35.85,35.99,9600.0,35.87,35.99,35.85,35.99,9600.0
2011-09-13 10:50:00,35.97,36.02,35.77,35.79,17600.0,35.97,36.02,35.77,35.79,17600.0
2011-09-13 10:55:00,35.8,35.87,35.76,35.83,10600.0,35.8,35.87,35.76,35.83,10600.0
2011-09-13 11:00:00,35.81,35.91,35.74,35.76,17800.0,35.81,35.91,35.74,35.76,17800.0
2011-09-13 11:05:00,35.75,35.83,35.74,35.77,33000.0,35.75,35.83,35.74,35.77,33000.0
2011-09-13 11:10:00,35.81,35.95,35.81,35.92,8600.0,35.81,35.95,35.81,35.92,8600.0
2011-09-13 11:15:00,35.89,35.95,35.83,35.86,14000.0,35.89,35.95,35.83,35.86,14000.0
2011-09-13 11:20:00,35.89,35.9,35.83,35.89,10400.0,35.89,35.9,35.83,35.89,10400.0
2011-09-13 11:25:00,35.85,35.9,35.81,35.88,8400.0,35.85,35.9,35.81,35.88,8400.0
2011-09-13 11:30:00,35.88,35.94,35.85,35.92,17200.0,35.88,35.94,35.85,35.92,17200.0
2011-09-13 11:35:00,35.92,35.93,35.87,35.88,7600.0,35.92,35.93,35.87,35.88,7600.0
2011-09-13 11:40:00,35.87,35.9,35.8,35.89,16400.0,35.87,35.9,35.8,35.89,16400.0
2011-09-13 11:45:00,35.9,35.96,35.85,35.91,10600.0,35.9,35.96,35.85,35.91,10600.0
2011-09-13 11:50:00,35.85,35.92,35.84,35.88,10200.0,35.85,35.92,35.84,35.88,10200.0
2011-09-13 11:55:00,35.86,35.92,35.81,35.84,7000.0,35.86,35.92,35.81,35.84,7000.0
2011-09-13 12:00:00,35.81,35.81,35.69,35.74,19200.0,35.81,35.81,35.69,35.74,19200.0
2011-09-13 12:05:00,35.76,35.85,35.74,35.84,7000.0,35.76,35.85,35.74,35.84,7000.0
2011-09-13 12:10:00,35.85,35.93,35.82,35.9,10400.0,35.85,35.93,35.82,35.9,10400.0
2011-09-13 12:15:00,35.93,35.94,35.88,35.92,10000.0,35.93,35.94,35.88,35.92,10000.0
2011-09-13 12:20:00,35.93,35.95,35.85,35.86,9200.0,35.93,35.95,35.85,35.86,9200.0
2011-09-13 12:25:00,35.86,35.98,35.84,35.94,7600.0,35.86,35.98,35.84,35.94,7600.0
2011-09-13 12:30:00,35.93,35.94,35.87,35.91,22600.0,35.93,35.94,35.87,35.91,22600.0
2011-09-13 12:35:00,35.88,35.99,35.88,35.92,5200.0,35.88,35.99,35.88,35.92,5200.0
2011-09-13 12:40:00,35.92,35.99,35.91,35.92,7800.0,35.92,35.99,35.91,35.92,7800.0
2011-09-13 12:45:00,35.95,36.02,35.95,36.01,10800.0,35.95,36.02,35.95,36.01,10800.0
2011-09-13 12:50:00,36.02,36.02,35.99,35.99,13000.0,36.02,36.02,35.99,35.99,13000.0
2011-09-13 12:55:00,35.98,36.05,35.94,36.02,5000.0,35.98,36.05,35.94,36.02,5000.0
2011-09-13 13:00:00,36.04,36.08,36.01,36.02,4800.0,36.04,36.08,36.01,36.02,4800.0
2011-09-13 13:05:00,36.05,36.1,36.05,36.06,8800.0,36.05,36.1,36.05,36.06,8800.0
2011-09-13 13:10:00,36.05,36.09,36.04,36.08,6400.0,36.05,36.09,36.04,36.08,6400.0
2011-09-13 13:15:00,36.08,36.1,36.02,36.04,9600.0,36.08,36.1,36.02,36.04,9600.0
2011-09-13 13:20:00,36.04,36.04,35.97,36.01,7000.0,36.04,36.04,35.97,36.01,7000.0
2011-09-13 13:25:00,36.02,36.02,35.96,35.96,8400.0,36.02,36.02,35.96,35.96,8400.0
2011-09-13 13:30:00,35.97,35.97,35.92,35.95,8200.0,35.97,35.97,35.92,35.95,8200.0
2011-09-13 13:35:00,35.96,35.97,35.95,35.95,3600.0,35.96,35.97,35.95,35.95,3600.0
2011-09-13 13:40:00,35.96,35.97,35.95,35.95,4800.0,35.96,35.97,35.95,35.95,4800.0
2011-09-13 13:45:00,35.97,36.02,35.96,36.0,5800.0,35.97,36.02,35.96,36.0,5800.0
2011-09-13 13:50:00,36.01,36.05,35.99,36.02,9600.0,36.01,36.05,35.99,36.02,9600.0
2011-09-13 13:55:00,36.02,36.02,35.95,35.96,8400.0,36.02,36.02,35.95,35.96,8400.0
2011-09-13 14:00:00,35.95,35.99,35.94,35.97,3800.0,35.95,35.99,35.94,35.97,3800.0
2011-09-13 14:05:00,35.98,36.02,35.92,35.97,7400.0,35.98,36.02,35.92,35.97,7400.0
2011-09-13 14:10:00,35.96,36.01,35.94,35.97,5800.0,35.96,36.01,35.94,35.97,5800.0
2011-09-13 14:15:00,35.99,36.02,35.93,35.93,12000.0,35.99,36.02,35.93,35.93,12000.0
2011-09-13 14:20:00,35.95,36.04,35.92,36.02,29200.0,35.95,36.04,35.92,36.02,29200.0
2011-09-13 14:25:00,36.03,36.08,36.0,36.06,10200.0,36.03,36.08,36.0,36.06,10200.0
2011-09-13 14:30:00,36.08,36.09,36.05,36.05,8600.0,36.08,36.09,36.05,36.05,8600.0
2011-09-13 14:35:00,36.04,36.07,36.01,36.01,14200.0,36.04,36.07,36.01,36.01,14200.0
2011-09-13 14:40:00,36.0,36.04,36.0,36.0,9800.0,36.0,36.04,36.0,36.0,9800.0
2011-09-13 14:45:00,36.0,36.02,35.91,35.92,23400.0,36.0,36.02,35.91,35.92,23400.0
2011-09-13 14:50:00,35.92,35.99,35.92,35.99,7200.0,35.92,35.99,35.92,35.99,7200.0
2011-09-13 14:55:00,35.97,36.02,35.94,35.98,25600.0,35.97,36.02,35.94,35.98,25600.0
2011-09-13 15:00:00,36.02,36.05,35.95,36.02,12200.0,36.02,36.05,35.95,36.02,12200.0
2011-09-13 15:05:00,36.02,36.04,35.94,35.99,19800.0,36.02,36.04,35.94,35.99,19800.0
2011-09-13 15:10:00,35.99,36.04,35.96,35.98,21000.0,35.99,36.04,35.96,35.98,21000.0
2011-09-13 15:15:00,35.97,35.98,35.88,35.89,17000.0,35.97,35.98,35.88,35.89,17000.0
2011-09-13 15:20:00,35.85,35.92,35.82,35.91,31400.0,35.85,35.92,35.82,35.91,31400.0
2011-09-13 15:25:00,35.88,36.04,35.85,36.04,24200.0,35.88,36.04,35.85,36.04,24200.0
2011-09-13 15:30:00,36.03,36.11,36.02,36.07,40200.0,36.03,36.11,36.02,36.07,40200.0
2011-09-13 15:35:00,36.08,36.08,36.02,36.05,13800.0,36.08,36.08,36.02,36.05,13800.0
2011-09-13 15:40:00,36.06,36.09,36.0,36.04,35200.0,36.06,36.09,36.0,36.04,35200.0
2011-09-13 15:45:00,36.05,36.1,36.02,36.08,53800.0,36.05,36.1,36.02,36.08,53800.0
2011-09-13 15:50:00,36.07,36.09,35.98,36.01,42600.0,36.07,36.09,35.98,36.01,42600.0
2011-09-13 15:55:00,36.01,36.04,35.99,36.0,91800.0,36.01,36.04,35.99,36.0,91800.0
2011-09-14 09:30:00,36.29,36.39,36.13,36.27,38600.0,36.29,36.39,36.13,36.27,38600.0
2011-09-14 09:35:00,36.27,36.41,36.26,36.26,33600.0,36.27,36.41,36.26,36.26,33600.0
2011-09-14 09:40:00,36.27,36.27,36.18,36.24,10200.0,36.27,36.27,36.18,36.24,10200.0
2011-09-14 09:45:00,36.24,36.24,36.08,36.08,50000.0,36.24,36.24,36.08,36.08,50000.0
2011-09-14 09:50:00,36.12,36.21,36.1,36.15,18400.0,36.12,36.21,36.1,36.15,18400.0
2011-09-14 09:55:00,36.15,36.27,36.13,36.26,19600.0,36.15,36.27,36.13,36.26,19600.0
2011-09-14 10:00:00,36.26,36.26,36.14,36.21,22600.0,36.26,36.26,36.14,36.21,22600.0
2011-09-14 10:05:00,36.22,36.3,36.21,36.26,11000.0,36.22,36.3,36.21,36.26,11000.0
2011-09-14 10:10:00,36.26,36.37,36.24,36.31,10400.0,36.26,36.37,36.24,36.31,10400.0
2011-09-14 10:15:00,36.3,36.3,36.08,36.08,48600.0,36.3,36.3,36.08,36.08,48600.0
2011-09-14 10:20:00,36.08,36.2,36.01,36.19,66600.0,36.08,36.2,36.01,36.19,66600.0
2011-09-14 10:25:00,36.15,36.32,36.15,36.29,47800.0,36.15,36.32,36.15,36.29,47800.0
2011-09-14 10:30:00,36.27,36.42,36.24,36.38,52000.0,36.27,36.42,36.24,36.38,52000.0
2011-09-14 10:35:00,36.38,36.5,36.37,36.49,105200.0,36.38,36.5,36.37,36.49,105200.0
2011-09-14 10:40:00,36.49,36.56,36.44,36.47,74200.0,36.49,36.56,36.44,36.47,74200.0
2011-09-14 10:45:00,36.45,36.68,36.45,36.66,56000.0,36.45,36.68,36.45,36.66,56000.0
2011-09-14 10:50:00,36.67,36.7,36.56,36.6,66000.0,36.67,36.7,36.56,36.6,66000.0
2011-09-14 10:55:00,36.58,36.66,36.55,36.59,41800.0,36.58,36.66,36.55,36.59,41800.0
2011-09-14 11:00:00,36.58,36.69,36.58,36.68,100600.0,36.58,36.69,36.58,36.68,100600.0
2011-09-14 11:05:00,36.68,36.71,36.67,36.68,137400.0,36.68,36.71,36.67,36.68,137400.0
2011-09-14 11:10:00,36.67,36.74,36.66,36.74,135200.0,36.67,36.74,36.66,36.74,135200.0
2011-09-14 11:15:00,36.74,36.83,36.71,36.77,88800.0,36.74,36.83,36.71,36.77,88800.0
2011-09-14 11:20:00,36.77,36.96,36.73,36.91,196000.0,36.77,36.96,36.73,36.91,196000.0
2011-09-14 11:25:00,36.91,37.0,36.9,36.98,144000.0,36.91,37.0,36.9,36.98,144000.0
2011-09-14 11:30:00,36.99,37.0,36.94,36.95,57600.0,36.99,37.0,36.94,36.95,57600.0
2011-09-14 11:35:00,36.94,36.97,36.9,36.96,52000.0,36.94,36.97,36.9,36.96,52000.0
2011-09-14 11:40:00,36.96,36.96,36.9,36.93,37200.0,36.96,36.96,36.9,36.93,37200.0
2011-09-14 11:45:00,36.93,36.94,36.88,36.9,32200.0,36.93,36.94,36.88,36.9,32200.0
2011-09-14 11:50:00,36.9,36.93,36.84,36.92,28400.0,36.9,36.93,36.84,36.92,28400.0
2011-09-14 11:55:00,36.91,36.92,36.85,36.88,24000.0,36.91,36.92,36.85,36.88,24000.0
2011-09-14 12:00:00,36.88,36.91,36.84,36.87,28000.0,36.88,36.91,36.84,36.87,28000.0
2011-09-14 12:05:00,36.86,37.03,36.85,37.03,48000.0,36.86,37.03,36.85,37.03,48000.0
2011-09-14 12:10:00,37.05,37.05,36.88,36.92,100200.0,37.05,37.05,36.88,36.92,100200.0
2011-09-14 12:15:00,36.91,36.95,36.85,36.85,16800.0,36.91,36.95,36.85,36.85,16800.0
2011-09-14 12:20:00,36.84,36.88,36.84,36.84,18000.0,36.84,36.88,36.84,36.84,18000.0
2011-09-14 12:25:00,36.84,36.84,36.78,36.8,22200.0,36.84,36.84,36.78,36.8,22200.0
2011-09-14 12:30:00,36.81,36.83,36.72,36.72,40200.0,36.81,36.83,36.72,36.72,40200.0
2011-09-14 12:35:00,36.72,36.83,36.69,36.83,19400.0,36.72,36.83,36.69,36.83,19400.0
2011-09-14 12:40:00,36.82,36.9,36.82,36.9,8600.0,36.82,36.9,36.82,36.9,8600.0
2011-09-14 12:45:00,36.88,36.94,36.82,36.82,18400.0,36.88,36.94,36.82,36.82,18400.0
2011-09-14 12:50:00,36.81,36.87,36.81,36.85,8400.0,36.81,36.87,36.81,36.85,8400.0
2011-09-14 12:55:00,36.85,36.9,36.84,36.87,18200.0,36.85,36.9,36.84,36.87,18200.0
2011-09-14 13:00:00,36.88,36.97,36.86,36.96,31600.0,36.88,36.97,36.86,36.96,31600.0
2011-09-14 13:05:00,36.95,37.0,36.94,36.99,18600.0,36.95,37.0,36.94,36.99,18600.0
2011-09-14 13:10:00,36.97,36.98,36.96,36.96,9600.0,36.97,36.98,36.96,36.96,9600.0
2011-09-14 13:15:00,36.96,36.98,36.93,36.98,13600.0,36.96,36.98,36.93,36.98,13600.0
2011-09-14 13:20:00,36.99,37.0,36.95,36.98,28800.0,36.99,37.0,36.95,36.98,28800.0
2011-09-14 13:25:00,36.99,37.01,36.98,37.01,49000.0,36.99,37.01,36.98,37.01,49000.0
2011-09-14 13:30:00,37.0,37.06,36.99,37.02,25800.0,37.0,37.06,36.99,37.02,25800.0
2011-09-14 13:35:00,37.04,37.21,37.04,37.21,133600.0,37.04,37.21,37.04,37.21,133600.0
2011-09-14 13:40:00,37.22,37.27,37.17,37.24,124600.0,37.22,37.27,37.17,37.24,124600.0
2011-09-14 13:45:00,37.24,37.35,37.23,37.32,57800.0,37.24,37.35,37.23,37.32,57800.0
2011-09-14 13:50:00,37.33,37.43,37.3,37.43,72000.0,37.33,37.43,37.3,37.43,72000.0
2011-09-14 13:55:00,37.43,37.43,37.23,37.24,65000.0,37.43,37.43,37.23,37.24,65000.0
2011-09-14 14:00:00,37.24,37.3,37.24,37.27,49600.0,37.24,37.3,37.24,37.27,49600.0
2011-09-14 14:05:00,37.28,37.3,37.27,37.28,53200.0,37.28,37.3,37.27,37.28,53200.0
2011-09-14 14:10:00,37.26,37.29,37.22,37.27,33600.0,37.26,37.29,37.22,37.27,33600.0
2011-09-14 14:15:00,37.27,37.3,37.26,37.3,48800.0,37.27,37.3,37.26,37.3,48800.0
2011-09-14 14:20:00,37.29,37.29,37.19,37.25,55600.0,37.29,37.29,37.19,37.25,55600.0
2011-09-14 14:25:00,37.23,37.3,37.23,37.3,55400.0,37.23,37.3,37.23,37.3,55400.0
2011-09-14 14:30:00,37.3,37.3,37.24,37.26,52800.0,37.3,37.3,37.24,37.26,52800.0
2011-09-14 14:35:00,37.27,37.3,37.26,37.3,45400.0,37.27,37.3,37.26,37.3,45400.0
2011-09-14 14:40:00,37.3,37.43,37.3,37.42,62800.0,37.3,37.43,37.3,37.42,62800.0
2011-09-14 14:45:00,37.4,37.41,37.33,37.41,37400.0,37.4,37.41,37.33,37.41,37400.0
2011-09-14 14:50:00,37.42,37.5,37.42,37.49,61200.0,37.42,37.5,37.42,37.49,61200.0
2011-09-14 14:55:00,37.5,37.61,37.49,37.6,84000.0,37.5,37.61,37.49,37.6,84000.0
2011-09-14 15:00:00,37.6,37.62,37.51,37.58,78200.0,37.6,37.62,37.51,37.58,78200.0
2011-09-14 15:05:00,37.59,37.68,37.58,37.63,91600.0,37.59,37.68,37.58,37.63,91600.0
2011-09-14 15:10:00,37.62,37.76,37.62,37.73,72600.0,37.62,37.76,37.62,37.73,72600.0
2011-09-14 15:15:00,37.73,37.76,37.7,37.71,61000.0,37.73,37.76,37.7,37.71,61000.0
2011-09-14 15:20:00,37.71,37.74,37.65,37.72,53800.0,37.71,37.74,37.65,37.72,53800.0
2011-09-14 15:25:00,37.73,37.74,37.69,37.69,58800.0,37.73,37.74,37.69,37.69,58800.0
2011-09-14 15:30:00,37.71,37.73,37.67,37.68,70000.0,37.71,37.73,37.67,37.68,70000.0
2011-09-14 15:35:00,37.68,37.72,37.66,37.68,57400.0,37.68,37.72,37.66,37.68,57400.0
2011-09-14 15:40:00,37.68,37.7,37.6,37.62,103000.0,37.68,37.7,37.6,37.62,103000.0
2011-09-14 15:45:00,37.61,37.69,37.46,37.52,97200.0,37.61,37.69,37.46,37.52,97200.0
2011-09-14 15:50:00,37.52,37.56,37.44,37.47,139200.0,37.52,37.56,37.44,37.47,139200.0
2011-09-14 15:55:00,37.47,37.51,37.33,37.35,301400.0,37.47,37.51,37.33,37.35,301400.0
2011-09-15 09:30:00,37.49,37.95,37.39,37.7,126000.0,37.49,37.95,37.39,37.7,126000.0
2011-09-15 09:35:00,37.75,37.91,37.58,37.88,53200.0,37.75,37.91,37.58,37.88,53200.0
2011-09-15 09:40:00,37.89,37.91,37.68,37.68,35200.0,37.89,37.91,37.68,37.68,35200.0
2011-09-15 09:45:00,37.73,37.79,37.52,37.72,46200.0,37.73,37.79,37.52,37.72,46200.0
2011-09-15 09:50:00,37.74,37.86,37.69,37.69,29600.0,37.74,37.86,37.69,37.69,29600.0
2011-09-15 09:55:00,37.69,37.83,37.63,37.65,33200.0,37.69,37.83,37.63,37.65,33200.0
2011-09-15 10:00:00,37.65,37.95,37.62,37.95,49400.0,37.65,37.95,37.62,37.95,49400.0
2011-09-15 10:05:00,37.95,37.99,37.92,37.98,51400.0,37.95,37.99,37.92,37.98,51400.0
2011-09-15 10:10:00,37.94,37.99,37.82,37.88,18600.0,37.94,37.99,37.82,37.88,18600.0
2011-09-15 10:15:00,37.88,37.99,37.77,37.99,38200.0,37.88,37.99,37.77,37.99,38200.0
2011-09-15 10:20:00,37.98,37.99,37.85,37.88,29400.0,37.98,37.99,37.85,37.88,29400.0
2011-09-15 10:25:00,37.88,37.88,37.76,37.78,16400.0,37.88,37.88,37.76,37.78,16400.0
2011-09-15 10:30:00,37.77,37.84,37.75,37.77,29400.0,37.77,37.84,37.75,37.77,29400.0
2011-09-15 10:35:00,37.78,37.81,37.68,37.8,47800.0,37.78,37.81,37.68,37.8,47800.0
2011-09-15 10:40:00,37.8,37.82,37.77,37.8,17400.0,37.8,37.82,37.77,37.8,17400.0
2011-09-15 10:45:00,37.79,37.85,37.71,37.8,20200.0,37.79,37.85,37.71,37.8,20200.0
2011-09-15 10:50:00,37.81,37.81,37.65,37.71,25200.0,37.81,37.81,37.65,37.71,25200.0
2011-09-15 10:55:00,37.73,37.83,37.67,37.73,23600.0,37.73,37.83,37.67,37.73,23600.0
2011-09-15 11:00:00,37.71,37.74,37.63,37.74,22800.0,37.71,37.74,37.63,37.74,22800.0
2011-09-15 11:05:00,37.74,37.91,37.74,37.91,15000.0,37.74,37.91,37.74,37.91,15000.0
2011-09-15 11:10:00,37.9,37.94,37.79,37.79,48400.0,37.9,37.94,37.79,37.79,48400.0
2011-09-15 11:15:00,37.78,37.94,37.77,37.88,42600.0,37.78,37.94,37.77,37.88,42600.0
2011-09-15 11:20:00,37.88,37.98,37.84,37.92,25800.0,37.88,37.98,37.84,37.92,25800.0
2011-09-15 11:25:00,37.91,37.95,37.74,37.95,91600.0,37.91,37.95,37.74,37.95,91600.0
2011-09-15 11:30:00,37.95,38.07,37.92,37.96,124000.0,37.95,38.07,37.92,37.96,124000.0
2011-09-15 11:35:00,37.96,38.09,37.9,38.08,19000.0,37.96,38.09,37.9,38.08,19000.0
2011-09-15 11:40:00,38.08,38.09,37.92,37.97,28200.0,38.08,38.09,37.92,37.97,28200.0
2011-09-15 11:45:00,37.97,37.99,37.87,37.88,20000.0,37.97,37.99,37.87,37.88,20000.0
2011-09-15 11:50:00,37.88,37.93,37.83,37.84,19600.0,37.88,37.93,37.83,37.84,19600.0
2011-09-15 11:55:00,37.85,37.89,37.81,37.87,23800.0,37.85,37.89,37.81,37.87,23800.0
2011-09-15 12:00:00,37.88,37.88,37.83,37.86,19200.0,37.88,37.88,37.83,37.86,19200.0
2011-09-15 12:05:00,37.87,37.9,37.8,37.9,28000.0,37.87,37.9,37.8,37.9,28000.0
2011-09-15 12:10:00,37.91,37.96,37.87,37.89,28800.0,37.91,37.96,37.87,37.89,28800.0
2011-09-15 12:15:00,37.88,37.95,37.85,37.95,53400.0,37.88,37.95,37.85,37.95,53400.0
2011-09-15 12:20:00,37.95,37.96,37.81,37.81,24000.0,37.95,37.96,37.81,37.81,24000.0
2011-09-15 12:25:00,37.81,37.86,37.81,37.84,14200.0,37.81,37.86,37.81,37.84,14200.0
2011-09-15 12:30:00,37.84,37.96,37.84,37.93,34200.0,37.84,37.96,37.84,37.93,34200.0
2011-09-15 12:35:00,37.93,38.0,37.91,37.99,57200.0,37.93,38.0,37.91,37.99,57200.0
2011-09-15 12:40:00,37.99,38.09,37.98,38.06,89200.0,37.99,38.09,37.98,38.06,89200.0
2011-09-15 12:45:00,38.07,38.1,38.02,38.02,58000.0,38.07,38.1,38.02,38.02,58000.0
2011-09-15 12:50:00,38.02,38.05,38.01,38.04,20000.0,38.02,38.05,38.01,38.04,20000.0
2011-09-15 12:55:00,38.07,38.08,38.01,38.01,30600.0,38.07,38.08,38.01,38.01,30600.0
2011-09-15 13:00:00,38.01,38.02,37.99,38.0,33200.0,38.01,38.02,37.99,38.0,33200.0
2011-09-15 13:05:00,38.0,38.01,37.97,37.98,65000.0,38.0,38.01,37.97,37.98,65000.0
2011-09-15 13:10:00,37.99,38.0,37.94,37.98,35000.0,37.99,38.0,37.94,37.98,35000.0
2011-09-15 13:15:00,37.96,38.0,37.96,38.0,25200.0,37.96,38.0,37.96,38.0,25200.0
2011-09-15 13:20:00,37.99,38.0,37.96,37.99,25200.0,37.99,38.0,37.96,37.99,25200.0
2011-09-15 13:25:00,37.99,38.0,37.96,37.96,20000.0,37.99,38.0,37.96,37.96,20000.0
2011-09-15 13:30:00,37.95,37.99,37.93,37.99,18800.0,37.95,37.99,37.93,37.99,18800.0
2011-09-15 13:35:00,37.97,37.97,37.88,37.89,41200.0,37.97,37.97,37.88,37.89,41200.0
2011-09-15 13:40:00,37.9,37.93,37.89,37.9,23800.0,37.9,37.93,37.89,37.9,23800.0
2011-09-15 13:45:00,37.9,37.92,37.83,37.88,41400.0,37.9,37.92,37.83,37.88,41400.0
2011-09-15 13:50:00,37.88,38.01,37.85,37.99,98000.0,37.88,38.01,37.85,37.99,98000.0
2011-09-15 13:55:00,37.99,37.99,37.94,37.99,23000.0,37.99,37.99,37.94,37.99,23000.0
2011-09-15 14:00:00,37.99,38.01,37.99,37.99,38400.0,37.99,38.01,37.99,37.99,38400.0
2011-09-15 14:05:00,37.99,38.02,37.97,37.98,32200.0,37.99,38.02,37.97,37.98,32200.0
2011-09-15 14:10:00,37.98,38.02,37.98,37.99,50000.0,37.98,38.02,37.98,37.99,50000.0
2011-09-15 14:15:00,37.99,38.01,37.94,37.96,24000.0,37.99,38.01,37.94,37.96,24000.0
2011-09-15 14:20:00,37.95,37.95,37.88,37.88,29200.0,37.95,37.95,37.88,37.88,29200.0
2011-09-15 14:25:00,37.87,37.92,37.87,37.88,29200.0,37.87,37.92,37.87,37.88,29200.0
2011-09-15 14:30:00,37.88,37.92,37.87,37.92,47600.0,37.88,37.92,37.87,37.92,47600.0
2011-09-15 14:35:00,37.92,37.93,37.87,37.88,26800.0,37.92,37.93,37.87,37.88,26800.0
2011-09-15 14:40:00,37.88,37.88,37.85,37.87,21800.0,37.88,37.88,37.85,37.87,21800.0
2011-09-15 14:45:00,37.87,37.89,37.84,37.85,22000.0,37.87,37.89,37.84,37.85,22000.0
2011-09-15 14:50:00,37.85,37.86,37.81,37.85,18400.0,37.85,37.86,37.81,37.85,18400.0
2011-09-15 14:55:00,37.88,37.89,37.83,37.84,15800.0,37.88,37.89,37.83,37.84,15800.0
2011-09-15 15:00:00,37.84,37.9,37.84,37.87,21400.0,37.84,37.9,37.84,37.87,21400.0
2011-09-15 15:05:00,37.87,37.89,37.84,37.88,23800.0,37.87,37.89,37.84,37.88,23800.0
2011-09-15 15:10:00,37.88,37.92,37.88,37.9,35400.0,37.88,37.92,37.88,37.9,35400.0
2011-09-15 15:15:00,37.88,37.88,37.77,37.79,35600.0,37.88,37.88,37.77,37.79,35600.0
2011-09-15 15:20:00,37.79,37.84,37.78,37.83,36400.0,37.79,37.84,37.78,37.83,36400.0
2011-09-15 15:25:00,37.83,37.83,37.72,37.73,39800.0,37.83,37.83,37.72,37.73,39800.0
2011-09-15 15:30:00,37.73,37.75,37.66,37.71,89000.0,37.73,37.75,37.66,37.71,89000.0
2011-09-15 15:35:00,37.7,37.76,37.68,37.76,52400.0,37.7,37.76,37.68,37.76,52400.0
2011-09-15 15:40:00,37.76,37.81,37.7,37.77,56400.0,37.76,37.81,37.7,37.77,56400.0
2011-09-15 15:45:00,37.77,37.77,37.68,37.76,60800.0,37.77,37.77,37.68,37.76,60800.0
2011-09-15 15:50:00,37.74,37.74,37.63,37.63,199000.0,37.74,37.74,37.63,37.63,199000.0
2011-09-15 15:55:00,37.64,37.69,37.59,37.65,197800.0,37.64,37.69,37.59,37.65,197800.0
2011-09-16 09:30:00,37.76,38.16,37.76,37.99,595200.0,37.76,38.16,37.76,37.99,595200.0
2011-09-16 09:35:00,37.99,38.0,37.85,37.89,78200.0,37.99,38.0,37.85,37.89,78200.0
2011-09-16 09:40:00,37.89,37.93,37.85,37.88,88200.0,37.89,37.93,37.85,37.88,88200.0
2011-09-16 09:45:00,37.9,37.9,37.83,37.89,91400.0,37.9,37.9,37.83,37.89,91400.0
2011-09-16 09:50:00,37.9,37.9,37.85,37.9,73600.0,37.9,37.9,37.85,37.9,73600.0
2011-09-16 09:55:00,37.9,37.9,37.72,37.74,71800.0,37.9,37.9,37.72,37.74,71800.0
2011-09-16 10:00:00,37.74,37.87,37.74,37.87,88800.0,37.74,37.87,37.74,37.87,88800.0
2011-09-16 10:05:00,37.87,37.97,37.86,37.95,60400.0,37.87,37.97,37.86,37.95,60400.0
2011-09-16 10:10:00,37.95,38.02,37.87,37.9,82600.0,37.95,38.02,37.87,37.9,82600.0
2011-09-16 10:15:00,37.9,37.93,37.86,37.88,41800.0,37.9,37.93,37.86,37.88,41800.0
2011-09-16 10:20:00,37.88,37.88,37.79,37.79,55800.0,37.88,37.88,37.79,37.79,55800.0
2011-09-16 10:25:00,37.79,37.9,37.72,37.74,56800.0,37.79,37.9,37.72,37.74,56800.0
2011-09-16 10:30:00,37.74,37.84,37.71,37.84,50000.0,37.74,37.84,37.71,37.84,50000.0
2011-09-16 10:35:00,37.83,37.9,37.79,37.88,26400.0,37.83,37.9,37.79,37.88,26400.0
2011-09-16 10:40:00,37.88,37.96,37.79,37.8,65400.0,37.88,37.96,37.79,37.8,65400.0
2011-09-16 10:45:00,37.8,37.81,37.71,37.73,39200.0,37.8,37.81,37.71,37.73,39200.0
2011-09-16 10:50:00,37.73,37.74,37.66,37.67,40200.0,37.73,37.74,37.66,37.67,40200.0
2011-09-16 10:55:00,37.7,37.87,37.64,37.85,38800.0,37.7,37.87,37.64,37.85,38800.0
2011-09-16 11:00:00,37.85,37.9,37.81,37.88,27200.0,37.85,37.9,37.81,37.88,27200.0
2011-09-16 11:05:00,37.89,37.9,37.87,37.9,30200.0,37.89,37.9,37.87,37.9,30200.0
2011-09-16 11:10:00,37.9,37.9,37.84,37.84,29600.0,37.9,37.9,37.84,37.84,29600.0
2011-09-16 11:15:00,37.85,37.9,37.85,37.88,33000.0,37.85,37.9,37.85,37.88,33000.0
2011-09-16 11:20:00,37.87,37.9,37.86,37.88,34800.0,37.87,37.9,37.86,37.88,34800.0
2011-09-16 11:25:00,37.88,37.96,37.86,37.95,34600.0,37.88,37.96,37.86,37.95,34600.0
2011-09-16 11:30:00,37.96,38.06,37.88,38.06,20000.0,37.96,38.06,37.88,38.06,20000.0
2011-09-16 11:35:00,38.05,38.08,38.01,38.01,28400.0,38.05,38.08,38.01,38.01,28400.0
2011-09-16 11:40:00,38.01,38.05,37.98,38.02,43000.0,38.01,38.05,37.98,38.02,43000.0
2011-09-16 11:45:00,38.01,38.02,37.99,38.02,45600.0,38.01,38.02,37.99,38.02,45600.0
2011-09-16 11:50:00,38.02,38.02,37.99,37.99,37400.0,38.02,38.02,37.99,37.99,37400.0
2011-09-16 11:55:00,37.98,38.02,37.95,37.97,26800.0,37.98,38.02,37.95,37.97,26800.0
2011-09-16 12:00:00,37.95,37.99,37.94,37.97,20800.0,37.95,37.99,37.94,37.97,20800.0
2011-09-16 12:05:00,37.97,38.02,37.96,38.0,22000.0,37.97,38.02,37.96,38.0,22000.0
2011-09-16 12:10:00,38.0,38.02,37.93,37.93,26800.0,38.0,38.02,37.93,37.93,26800.0
2011-09-16 12:15:00,37.95,38.0,37.92,37.96,95800.0,37.95,38.0,37.92,37.96,95800.0
2011-09-16 12:20:00,37.95,37.98,37.92,37.98,18400.0,37.95,37.98,37.92,37.98,18400.0
2011-09-16 12:25:00,37.97,38.0,37.95,37.95,30400.0,37.97,38.0,37.95,37.95,30400.0
2011-09-16 12:30:00,37.96,37.99,37.95,37.96,10200.0,37.96,37.99,37.95,37.96,10200.0
2011-09-16 12:35:00,37.96,38.0,37.94,37.99,16800.0,37.96,38.0,37.94,37.99,16800.0
2011-09-16 12:40:00,37.99,38.0,37.96,37.96,12400.0,37.99,38.0,37.96,37.96,12400.0
2011-09-16 12:45:00,37.97,38.0,37.96,37.99,20600.0,37.97,38.0,37.96,37.99,20600.0
2011-09-16 12:50:00,37.99,38.0,37.98,37.99,29600.0,37.99,38.0,37.98,37.99,29600.0
2011-09-16 12:55:00,37.99,38.0,37.99,38.0,18800.0,37.99,38.0,37.99,38.0,18800.0
2011-09-16 13:00:00,37.99,38.0,37.98,37.99,14800.0,37.99,38.0,37.98,37.99,14800.0
2011-09-16 13:05:00,37.99,38.0,37.92,37.92,29800.0,37.99,38.0,37.92,37.92,29800.0
2011-09-16 13:10:00,37.93,37.95,37.92,37.95,8000.0,37.93,37.95,37.92,37.95,8000.0
2011-09-16 13:15:00,37.96,37.99,37.96,37.99,35600.0,37.96,37.99,37.96,37.99,35600.0
2011-09-16 13:20:00,37.99,38.0,37.98,37.98,63600.0,37.99,38.0,37.98,37.98,63600.0
2011-09-16 13:25:00,37.99,38.0,37.95,37.99,36000.0,37.99,38.0,37.95,37.99,36000.0
2011-09-16 13:30:00,37.99,37.99,37.87,37.87,13200.0,37.99,37.99,37.87,37.87,13200.0
2011-09-16 13:35:00,37.87,37.89,37.82,37.89,55000.0,37.87,37.89,37.82,37.89,55000.0
2011-09-16 13:40:00,37.88,37.88,37.82,37.82,21200.0,37.88,37.88,37.82,37.82,21200.0
2011-09-16 13:45:00,37.83,37.89,37.83,37.87,18800.0,37.83,37.89,37.83,37.87,18800.0
2011-09-16 13:50:00,37.88,37.95,37.88,37.92,16400.0,37.88,37.95,37.88,37.92,16400.0
2011-09-16 13:55:00,37.92,37.95,37.91,37.92,15200.0,37.92,37.95,37.91,37.92,15200.0
2011-09-16 14:00:00,37.93,37.99,37.93,37.95,39600.0,37.93,37.99,37.93,37.95,39600.0
2011-09-16 14:05:00,37.95,37.99,37.95,37.98,15800.0,37.95,37.99,37.95,37.98,15800.0
2011-09-16 14:10:00,37.99,38.0,37.96,37.96,15800.0,37.99,38.0,37.96,37.96,15800.0
2011-09-16 14:15:00,37.97,37.97,37.92,37.94,20400.0,37.97,37.97,37.92,37.94,20400.0
2011-09-16 14:20:00,37.95,37.99,37.93,37.95,26200.0,37.95,37.99,37.93,37.95,26200.0
2011-09-16 14:25:00,37.95,37.97,37.93,37.93,12600.0,37.95,37.97,37.93,37.93,12600.0
2011-09-16 14:30:00,37.94,37.99,37.94,37.99,23600.0,37.94,37.99,37.94,37.99,23600.0
2011-09-16 14:35:00,37.99,38.0,37.98,37.99,39800.0,37.99,38.0,37.98,37.99,39800.0
2011-09-16 14:40:00,37.99,38.0,37.97,38.0,29600.0,37.99,38.0,37.97,38.0,29600.0
2011-09-16 14:45:00,38.0,38.0,37.98,37.99,60600.0,38.0,38.0,37.98,37.99,60600.0
2011-09-16 14:50:00,37.99,38.0,37.92,37.93,50000.0,37.99,38.0,37.92,37.93,50000.0
2011-09-16 14:55:00,37.93,37.93,37.86,37.87,48000.0,37.93,37.93,37.86,37.87,48000.0
2011-09-16 15:00:00,37.88,37.88,37.83,37.85,42200.0,37.88,37.88,37.83,37.85,42200.0
2011-09-16 15:05:00,37.83,37.85,37.81,37.82,30000.0,37.83,37.85,37.81,37.82,30000.0
2011-09-16 15:10:00,37.82,37.83,37.76,37.79,90000.0,37.82,37.83,37.76,37.79,90000.0
2011-09-16 15:15:00,37.79,37.82,37.76,37.79,63800.0,37.79,37.82,37.76,37.79,63800.0
2011-09-16 15:20:00,37.79,37.8,37.76,37.77,38600.0,37.79,37.8,37.76,37.77,38600.0
2011-09-16 15:25:00,37.77,37.77,37.73,37.74,33400.0,37.77,37.77,37.73,37.74,33400.0
2011-09-16 15:30:00,37.75,37.79,37.73,37.79,48200.0,37.75,37.79,37.73,37.79,48200.0
2011-09-16 15:35:00,37.79,37.79,37.73,37.74,44000.0,37.79,37.79,37.73,37.74,44000.0
2011-09-16 15:40:00,37.75,37.76,37.74,37.75,42200.0,37.75,37.76,37.74,37.75,42200.0
2011-09-16 15:45:00,37.75,37.8,37.74,37.77,110600.0,37.75,37.8,37.74,37.77,110600.0
2011-09-16 15:50:00,37.77,37.77,37.72,37.74,84600.0,37.77,37.77,37.72,37.74,84600.0
2011-09-16 15:55:00,37.74,37.79,37.74,37.77,139400.0,37.74,37.79,37.74,37.77,139400.0
2011-09-19 09:30:00,37.52,37.73,37.43,37.66,116800.0,37.52,37.73,37.43,37.66,116800.0
2011-09-19 09:35:00,37.63,37.77,37.58,37.77,68600.0,37.63,37.77,37.58,37.77,68600.0
2011-09-19 09:40:00,37.77,37.77,37.62,37.63,93200.0,37.77,37.77,37.62,37.63,93200.0
2011-09-19 09:45:00,37.63,37.68,37.58,37.61,61200.0,37.63,37.68,37.58,37.61,61200.0
2011-09-19 09:50:00,37.6,37.69,37.55,37.65,66000.0,37.6,37.69,37.55,37.65,66000.0
2011-09-19 09:55:00,37.65,37.69,37.62,37.64,43000.0,37.65,37.69,37.62,37.64,43000.0
2011-09-19 10:00:00,37.63,37.85,37.63,37.77,50400.0,37.63,37.85,37.63,37.77,50400.0
2011-09-19 10:05:00,37.77,37.9,37.76,37.77,50200.0,37.77,37.9,37.76,37.77,50200.0
2011-09-19 10:10:00,37.77,37.78,37.55,37.55,104000.0,37.77,37.78,37.55,37.55,104000.0
2011-09-19 10:15:00,37.55,37.56,37.42,37.47,79000.0,37.55,37.56,37.42,37.47,79000.0
2011-09-19 10:20:00,37.47,37.47,37.4,37.47,54200.0,37.47,37.47,37.4,37.47,54200.0
2011-09-19 10:25:00,37.46,37.6,37.45,37.57,63000.0,37.46,37.6,37.45,37.57,63000.0
2011-09-19 10:30:00,37.54,37.62,37.53,37.6,26600.0,37.54,37.62,37.53,37.6,26600.0
2011-09-19 10:35:00,37.6,37.71,37.56,37.6,82200.0,37.6,37.71,37.56,37.6,82200.0
2011-09-19 10:40:00,37.59,37.6,37.49,37.54,50600.0,37.59,37.6,37.49,37.54,50600.0
2011-09-19 10:45:00,37.53,37.53,37.24,37.24,121000.0,37.53,37.53,37.24,37.24,121000.0
2011-09-19 10:50:00,37.24,37.32,37.22,37.29,39000.0,37.24,37.32,37.22,37.29,39000.0
2011-09-19 10:55:00,37.3,37.32,37.23,37.24,73000.0,37.3,37.32,37.23,37.24,73000.0
2011-09-19 11:00:00,37.25,37.44,37.25,37.43,26000.0,37.25,37.44,37.25,37.43,26000.0
2011-09-19 11:05:00,37.42,37.48,37.4,37.47,14200.0,37.42,37.48,37.4,37.47,14200.0
2011-09-19 11:10:00,37.47,37.49,37.41,37.48,74600.0,37.47,37.49,37.41,37.48,74600.0
2011-09-19 11:15:00,37.47,37.5,37.42,37.49,25200.0,37.47,37.5,37.42,37.49,25200.0
2011-09-19 11:20:00,37.49,37.6,37.49,37.57,19800.0,37.49,37.6,37.49,37.57,19800.0
2011-09-19 11:25:00,37.57,37.58,37.51,37.54,29200.0,37.57,37.58,37.51,37.54,29200.0
2011-09-19 11:30:00,37.55,37.57,37.38,37.52,144200.0,37.55,37.57,37.38,37.52,144200.0
2011-09-19 11:35:00,37.51,37.6,37.42,37.6,49600.0,37.51,37.6,37.42,37.6,49600.0
2011-09-19 11:40:00,37.62,37.74,37.61,37.73,17800.0,37.62,37.74,37.61,37.73,17800.0
2011-09-19 11:45:00,37.74,37.9,37.74,37.9,34000.0,37.74,37.9,37.74,37.9,34000.0
2011-09-19 11:50:00,37.88,37.9,37.87,37.88,21200.0,37.88,37.9,37.87,37.88,21200.0
2011-09-19 11:55:00,37.87,37.88,37.79,37.81,18200.0,37.87,37.88,37.79,37.81,18200.0
2011-09-19 12:00:00,37.8,37.85,37.8,37.84,14200.0,37.8,37.85,37.8,37.84,14200.0
2011-09-19 12:05:00,37.83,37.84,37.68,37.72,47400.0,37.83,37.84,37.68,37.72,47400.0
2011-09-19 12:10:00,37.73,37.73,37.66,37.68,27800.0,37.73,37.73,37.66,37.68,27800.0
2011-09-19 12:15:00,37.67,37.7,37.66,37.69,15800.0,37.67,37.7,37.66,37.69,15800.0
2011-09-19 12:20:00,37.68,37.68,37.62,37.65,12600.0,37.68,37.68,37.62,37.65,12600.0
2011-09-19 12:25:00,37.64,37.65,37.6,37.65,14600.0,37.64,37.65,37.6,37.65,14600.0
2011-09-19 12:30:00,37.65,37.65,37.62,37.63,21800.0,37.65,37.65,37.62,37.63,21800.0
2011-09-19 12:35:00,37.64,37.66,37.6,37.63,18400.0,37.64,37.66,37.6,37.63,18400.0
2011-09-19 12:40:00,37.62,37.65,37.6,37.63,8400.0,37.62,37.65,37.6,37.63,8400.0
2011-09-19 12:45:00,37.66,37.69,37.62,37.65,20800.0,37.66,37.69,37.62,37.65,20800.0
2011-09-19 12:50:00,37.66,37.72,37.61,37.68,17200.0,37.66,37.72,37.61,37.68,17200.0
2011-09-19 12:55:00,37.67,37.74,37.66,37.74,18400.0,37.67,37.74,37.66,37.74,18400.0
2011-09-19 13:00:00,37.73,37.79,37.7,37.77,10000.0,37.73,37.79,37.7,37.77,10000.0
2011-09-19 13:05:00,37.79,37.85,37.77,37.83,30400.0,37.79,37.85,37.77,37.83,30400.0
2011-09-19 13:10:00,37.82,37.84,37.8,37.82,13800.0,37.82,37.84,37.8,37.82,13800.0
2011-09-19 13:15:00,37.82,37.82,37.75,37.8,16200.0,37.82,37.82,37.75,37.8,16200.0
2011-09-19 13:20:00,37.8,37.84,37.78,37.8,31000.0,37.8,37.84,37.78,37.8,31000.0
2011-09-19 13:25:00,37.81,37.81,37.72,37.79,25400.0,37.81,37.81,37.72,37.79,25400.0
2011-09-19 13:30:00,37.79,37.84,37.79,37.84,20000.0,37.79,37.84,37.79,37.84,20000.0
2011-09-19 13:35:00,37.82,37.84,37.79,37.81,12200.0,37.82,37.84,37.79,37.81,12200.0
2011-09-19 13:40:00,37.83,37.84,37.81,37.82,14600.0,37.83,37.84,37.81,37.82,14600.0
2011-09-19 13:45:00,37.82,37.82,37.76,37.78,17200.0,37.82,37.82,37.76,37.78,17200.0
2011-09-19 13:50:00,37.77,37.79,37.75,37.77,12200.0,37.77,37.79,37.75,37.77,12200.0
2011-09-19 13:55:00,37.77,37.84,37.77,37.83,16000.0,37.77,37.84,37.77,37.83,16000.0
2011-09-19 14:00:00,37.81,37.81,37.71,37.71,23000.0,37.81,37.81,37.71,37.71,23000.0
2011-09-19 14:05:00,37.69,37.77,37.68,37.7,68600.0,37.69,37.77,37.68,37.7,68600.0
2011-09-19 14:10:00,37.7,37.77,37.7,37.7,183400.0,37.7,37.77,37.7,37.7,183400.0
2011-09-19 14:15:00,37.7,37.78,37.7,37.74,16800.0,37.7,37.78,37.7,37.74,16800.0
2011-09-19 14:20:00,37.74,37.8,37.72,37.76,16000.0,37.74,37.8,37.72,37.76,16000.0
2011-09-19 14:25:00,37.76,37.76,37.71,37.72,12600.0,37.76,37.76,37.71,37.72,12600.0
2011-09-19 14:30:00,37.72,37.8,37.72,37.79,9000.0,37.72,37.8,37.72,37.79,9000.0
2011-09-19 14:35:00,37.78,37.88,37.78,37.87,103400.0,37.78,37.88,37.78,37.87,103400.0
2011-09-19 14:40:00,37.87,37.89,37.8,37.81,186400.0,37.87,37.89,37.8,37.81,186400.0
2011-09-19 14:45:00,37.81,37.85,37.8,37.85,44400.0,37.81,37.85,37.8,37.85,44400.0
2011-09-19 14:50:00,37.88,37.94,37.82,37.85,29800.0,37.88,37.94,37.82,37.85,29800.0
2011-09-19 14:55:00,37.85,37.88,37.81,37.84,12800.0,37.85,37.88,37.81,37.84,12800.0
2011-09-19 15:00:00,37.84,37.87,37.82,37.85,24800.0,37.84,37.87,37.82,37.85,24800.0
2011-09-19 15:05:00,37.85,37.88,37.85,37.88,28600.0,37.85,37.88,37.85,37.88,28600.0
2011-09-19 15:10:00,37.88,38.06,37.86,38.01,64200.0,37.88,38.06,37.86,38.01,64200.0
2011-09-19 15:15:00,38.02,38.1,37.98,38.05,75400.0,38.02,38.1,37.98,38.05,75400.0
2011-09-19 15:20:00,38.04,38.17,38.04,38.12,56200.0,38.04,38.17,38.04,38.12,56200.0
2011-09-19 15:25:00,38.12,38.18,38.07,38.18,32600.0,38.12,38.18,38.07,38.18,32600.0
2011-09-19 15:30:00,38.17,38.24,38.13,38.23,59600.0,38.17,38.24,38.13,38.23,59600.0
2011-09-19 15:35:00,38.22,38.32,38.21,38.23,42400.0,38.22,38.32,38.21,38.23,42400.0
2011-09-19 15:40:00,38.24,38.27,38.21,38.23,43600.0,38.24,38.27,38.21,38.23,43600.0
2011-09-19 15:45:00,38.25,38.26,38.2,38.22,85400.0,38.25,38.26,38.2,38.22,85400.0
2011-09-19 15:50:00,38.23,38.27,38.18,38.2,74800.0,38.23,38.27,38.18,38.2,74800.0
2011-09-19 15:55:00,38.19,38.23,38.1,38.15,99000.0,38.19,38.23,38.1,38.15,99000.0
2011-09-20 09:30:00,38.38,38.38,37.83,37.83,75200.0,38.38,38.38,37.83,37.83,75200.0
2011-09-20 09:35:00,37.83,37.84,37.66,37.67,17800.0,37.83,37.84,37.66,37.67,17800.0
2011-09-20 09:40:00,37.72,37.8,37.68,37.8,22800.0,37.72,37.8,37.68,37.8,22800.0
2011-09-20 09:45:00,37.81,37.9,37.77,37.9,29600.0,37.81,37.9,37.77,37.9,29600.0
2011-09-20 09:50:00,37.92,37.93,37.73,37.84,15400.0,37.92,37.93,37.73,37.84,15400.0
2011-09-20 09:55:00,37.82,37.88,37.76,37.88,16200.0,37.82,37.88,37.76,37.88,16200.0
2011-09-20 10:00:00,37.88,38.01,37.84,37.92,14600.0,37.88,38.01,37.84,37.92,14600.0
2011-09-20 10:05:00,37.94,37.98,37.87,37.9,10400.0,37.94,37.98,37.87,37.9,10400.0
2011-09-20 10:10:00,37.9,37.99,37.87,37.98,9600.0,37.9,37.99,37.87,37.98,9600.0
2011-09-20 10:15:00,38.02,38.29,37.99,38.29,98000.0,38.02,38.29,37.99,38.29,98000.0
2011-09-20 10:20:00,38.29,38.3,38.14,38.2,179600.0,38.29,38.3,38.14,38.2,179600.0
2011-09-20 10:25:00,38.19,38.43,38.19,38.4,147600.0,38.19,38.43,38.19,38.4,147600.0
2011-09-20 10:30:00,38.41,38.5,38.4,38.47,42400.0,38.41,38.5,38.4,38.47,42400.0
2011-09-20 10:35:00,38.49,38.66,38.48,38.62,50400.0,38.49,38.66,38.48,38.62,50400.0
2011-09-20 10:40:00,38.56,38.69,38.56,38.62,15200.0,38.56,38.69,38.56,38.62,15200.0
2011-09-20 10:45:00,38.65,38.68,38.54,38.65,10600.0,38.65,38.68,38.54,38.65,10600.0
2011-09-20 10:50:00,38.66,38.69,38.57,38.59,21000.0,38.66,38.69,38.57,38.59,21000.0
2011-09-20 10:55:00,38.6,38.6,38.51,38.6,21000.0,38.6,38.6,38.51,38.6,21000.0
2011-09-20 11:00:00,38.6,38.64,38.59,38.64,11400.0,38.6,38.64,38.59,38.64,11400.0
2011-09-20 11:05:00,38.63,38.7,38.6,38.65,18800.0,38.63,38.7,38.6,38.65,18800.0
2011-09-20 11:10:00,38.63,38.71,38.6,38.69,13000.0,38.63,38.71,38.6,38.69,13000.0
2011-09-20 11:15:00,38.68,38.73,38.62,38.62,30000.0,38.68,38.73,38.62,38.62,30000.0
2011-09-20 11:20:00,38.6,38.63,38.45,38.52,27800.0,38.6,38.63,38.45,38.52,27800.0
2011-09-20 11:25:00,38.53,38.54,38.43,38.48,62000.0,38.53,38.54,38.43,38.48,62000.0
2011-09-20 11:30:00,38.47,38.47,38.34,38.4,33600.0,38.47,38.47,38.34,38.4,33600.0
2011-09-20 11:35:00,38.39,38.47,38.37,38.38,13600.0,38.39,38.47,38.37,38.38,13600.0
2011-09-20 11:40:00,38.38,38.39,38.29,38.36,18800.0,38.38,38.39,38.29,38.36,18800.0
2011-09-20 11:45:00,38.35,38.41,38.31,38.38,14600.0,38.35,38.41,38.31,38.38,14600.0
2011-09-20 11:50:00,38.4,38.46,38.38,38.41,14000.0,38.4,38.46,38.38,38.41,14000.0
2011-09-20 11:55:00,38.42,38.46,38.4,38.4,7000.0,38.42,38.46,38.4,38.4,7000.0
2011-09-20 12:00:00,38.41,38.41,38.33,38.33,8000.0,38.41,38.41,38.33,38.33,8000.0
2011-09-20 12:05:00,38.33,38.34,38.25,38.31,34000.0,38.33,38.34,38.25,38.31,34000.0
2011-09-20 12:10:00,38.31,38.31,38.27,38.27,6800.0,38.31,38.31,38.27,38.27,6800.0
2011-09-20 12:15:00,38.27,38.37,38.26,38.35,14200.0,38.27,38.37,38.26,38.35,14200.0
2011-09-20 12:20:00,38.32,38.4,38.32,38.4,5400.0,38.32,38.4,38.32,38.4,5400.0
2011-09-20 12:25:00,38.41,38.42,38.36,38.38,7800.0,38.41,38.42,38.36,38.38,7800.0
2011-09-20 12:30:00,38.37,38.38,38.31,38.33,8200.0,38.37,38.38,38.31,38.33,8200.0
2011-09-20 12:35:00,38.3,38.32,38.19,38.22,16000.0,38.3,38.32,38.19,38.22,16000.0
2011-09-20 12:40:00,38.22,38.22,38.16,38.17,9200.0,38.22,38.22,38.16,38.17,9200.0
2011-09-20 12:45:00,38.18,38.24,38.18,38.24,11000.0,38.18,38.24,38.18,38.24,11000.0
2011-09-20 12:50:00,38.22,38.3,38.22,38.27,7800.0,38.22,38.3,38.22,38.27,7800.0
2011-09-20 12:55:00,38.29,38.29,38.23,38.24,9600.0,38.29,38.29,38.23,38.24,9600.0
2011-09-20 13:00:00,38.23,38.37,38.23,38.37,5800.0,38.23,38.37,38.23,38.37,5800.0
2011-09-20 13:05:00,38.37,38.38,38.27,38.27,5600.0,38.37,38.38,38.27,38.27,5600.0
2011-09-20 13:10:00,38.27,38.4,38.27,38.38,10000.0,38.27,38.4,38.27,38.38,10000.0
2011-09-20 13:15:00,38.37,38.37,38.26,38.3,12400.0,38.37,38.37,38.26,38.3,12400.0
2011-09-20 13:20:00,38.3,38.33,38.26,38.33,6800.0,38.3,38.33,38.26,38.33,6800.0
2011-09-20 13:25:00,38.31,38.35,38.27,38.34,8200.0,38.31,38.35,38.27,38.34,8200.0
2011-09-20 13:30:00,38.34,38.35,38.29,38.35,16400.0,38.34,38.35,38.29,38.35,16400.0
2011-09-20 13:35:00,38.34,38.36,38.3,38.31,22800.0,38.34,38.36,38.3,38.31,22800.0
2011-09-20 13:40:00,38.29,38.34,38.25,38.27,19400.0,38.29,38.34,38.25,38.27,19400.0
2011-09-20 13:45:00,38.27,38.32,38.24,38.3,28200.0,38.27,38.32,38.24,38.3,28200.0
2011-09-20 13:50:00,38.3,38.33,38.27,38.3,32400.0,38.3,38.33,38.27,38.3,32400.0
2011-09-20 13:55:00,38.29,38.33,38.29,38.31,29800.0,38.29,38.33,38.29,38.31,29800.0
2011-09-20 14:00:00,38.31,38.35,38.27,38.3,21600.0,38.31,38.35,38.27,38.3,21600.0
2011-09-20 14:05:00,38.31,38.44,38.3,38.42,11000.0,38.31,38.44,38.3,38.42,11000.0
2011-09-20 14:10:00,38.41,38.43,38.35,38.38,18600.0,38.41,38.43,38.35,38.38,18600.0
2011-09-20 14:15:00,38.37,38.43,38.37,38.37,8000.0,38.37,38.43,38.37,38.37,8000.0
2011-09-20 14:20:00,38.37,38.42,38.35,38.41,12400.0,38.37,38.42,38.35,38.41,12400.0
2011-09-20 14:25:00,38.41,38.46,38.41,38.43,18600.0,38.41,38.46,38.41,38.43,18600.0
2011-09-20 14:30:00,38.43,38.46,38.37,38.38,11000.0,38.43,38.46,38.37,38.38,11000.0
2011-09-20 14:35:00,38.37,38.38,38.34,38.35,9000.0,38.37,38.38,38.34,38.35,9000.0
2011-09-20 14:40:00,38.34,38.35,38.19,38.24,21400.0,38.34,38.35,38.19,38.24,21400.0
2011-09-20 14:45:00,38.23,38.24,38.18,38.19,23800.0,38.23,38.24,38.18,38.19,23800.0
2011-09-20 14:50:00,38.18,38.19,38.1,38.17,23000.0,38.18,38.19,38.1,38.17,23000.0
2011-09-20 14:55:00,38.17,38.17,38.08,38.09,22200.0,38.17,38.17,38.08,38.09,22200.0
2011-09-20 15:00:00,38.1,38.16,38.02,38.02,19200.0,38.1,38.16,38.02,38.02,19200.0
2011-09-20 15:05:00,38.01,38.07,37.94,37.98,22400.0,38.01,38.07,37.94,37.98,22400.0
2011-09-20 15:10:00,37.97,38.09,37.97,38.05,21200.0,37.97,38.09,37.97,38.05,21200.0
2011-09-20 15:15:00,38.02,38.09,37.94,37.96,27800.0,38.02,38.09,37.94,37.96,27800.0
2011-09-20 15:20:00,37.95,37.95,37.83,37.84,22600.0,37.95,37.95,37.83,37.84,22600.0
2011-09-20 15:25:00,37.85,37.88,37.82,37.83,20000.0,37.85,37.88,37.82,37.83,20000.0
2011-09-20 15:30:00,37.82,37.95,37.79,37.94,22000.0,37.82,37.95,37.79,37.94,22000.0
2011-09-20 15:35:00,37.93,38.02,37.88,38.01,26000.0,37.93,38.02,37.88,38.01,26000.0
2011-09-20 15:40:00,38.02,38.04,37.92,37.92,50200.0,38.02,38.04,37.92,37.92,50200.0
2011-09-20 15:45:00,37.92,37.94,37.85,37.92,54400.0,37.92,37.94,37.85,37.92,54400.0
2011-09-20 15:50:00,37.9,37.92,37.8,37.85,106000.0,37.9,37.92,37.8,37.85,106000.0
2011-09-20 15:55:00,37.83,37.88,37.77,37.85,198800.0,37.83,37.88,37.77,37.85,198800.0
2011-09-21 09:30:00,38.05,38.11,37.92,38.09,40200.0,38.05,38.11,37.92,38.09,40200.0
2011-09-21 09:35:00,38.11,38.18,38.07,38.13,34600.0,38.11,38.18,38.07,38.13,34600.0
2011-09-21 09:40:00,38.13,38.13,37.9,37.97,13600.0,38.13,38.13,37.9,37.97,13600.0
2011-09-21 09:45:00,37.97,38.17,37.96,38.11,31200.0,37.97,38.17,37.96,38.11,31200.0
2011-09-21 09:50:00,38.12,38.15,38.03,38.09,23400.0,38.12,38.15,38.03,38.09,23400.0
2011-09-21 09:55:00,38.1,38.34,38.08,38.3,27200.0,38.1,38.34,38.08,38.3,27200.0
2011-09-21 10:00:00,38.32,38.41,38.18,38.23,28000.0,38.32,38.41,38.18,38.23,28000.0
2011-09-21 10:05:00,38.24,38.35,38.17,38.29,32400.0,38.24,38.35,38.17,38.29,32400.0
2011-09-21 10:10:00,38.28,38.31,38.19,38.21,11000.0,38.28,38.31,38.19,38.21,11000.0
2011-09-21 10:15:00,38.2,38.26,38.17,38.23,11400.0,38.2,38.26,38.17,38.23,11400.0
2011-09-21 10:20:00,38.22,38.27,38.11,38.27,14800.0,38.22,38.27,38.11,38.27,14800.0
2011-09-21 10:25:00,38.25,38.25,38.04,38.09,20800.0,38.25,38.25,38.04,38.09,20800.0
2011-09-21 10:30:00,38.16,38.16,37.98,38.09,22600.0,38.16,38.16,37.98,38.09,22600.0
2011-09-21 10:35:00,38.08,38.21,38.03,38.15,84600.0,38.08,38.21,38.03,38.15,84600.0
2011-09-21 10:40:00,38.16,38.29,38.16,38.24,26000.0,38.16,38.29,38.16,38.24,26000.0
2011-09-21 10:45:00,38.24,38.31,38.13,38.14,27000.0,38.24,38.31,38.13,38.14,27000.0
2011-09-21 10:50:00,38.1,38.19,38.09,38.16,29200.0,38.1,38.19,38.09,38.16,29200.0
2011-09-21 10:55:00,38.16,38.16,37.97,37.97,45800.0,38.16,38.16,37.97,37.97,45800.0
2011-09-21 11:00:00,37.97,38.08,37.94,38.08,23400.0,37.97,38.08,37.94,38.08,23400.0
2011-09-21 11:05:00,38.06,38.12,38.02,38.09,9800.0,38.06,38.12,38.02,38.09,9800.0
2011-09-21 11:10:00,38.09,38.23,38.09,38.22,11000.0,38.09,38.23,38.09,38.22,11000.0
2011-09-21 11:15:00,38.22,38.26,38.18,38.25,24200.0,38.22,38.26,38.18,38.25,24200.0
2011-09-21 11:20:00,38.26,38.27,38.19,38.26,17600.0,38.26,38.27,38.19,38.26,17600.0
2011-09-21 11:25:00,38.24,38.35,38.2,38.35,32000.0,38.24,38.35,38.2,38.35,32000.0
2011-09-21 11:30:00,38.34,38.49,38.29,38.46,58600.0,38.34,38.49,38.29,38.46,58600.0
2011-09-21 11:35:00,38.49,38.64,38.47,38.6,38600.0,38.49,38.64,38.47,38.6,38600.0
2011-09-21 11:40:00,38.6,38.63,38.58,38.6,22800.0,38.6,38.63,38.58,38.6,22800.0
2011-09-21 11:45:00,38.6,38.65,38.49,38.52,41600.0,38.6,38.65,38.49,38.52,41600.0
2011-09-21 11:50:00,38.52,38.52,38.45,38.48,36200.0,38.52,38.52,38.45,38.48,36200.0
2011-09-21 11:55:00,38.48,38.5,38.45,38.5,28000.0,38.48,38.5,38.45,38.5,28000.0
2011-09-21 12:00:00,38.49,38.51,38.48,38.49,35000.0,38.49,38.51,38.48,38.49,35000.0
2011-09-21 12:05:00,38.5,38.55,38.49,38.53,38200.0,38.5,38.55,38.49,38.53,38200.0
2011-09-21 12:10:00,38.52,38.58,38.5,38.58,26200.0,38.52,38.58,38.5,38.58,26200.0
2011-09-21 12:15:00,38.57,38.6,38.57,38.58,15000.0,38.57,38.6,38.57,38.58,15000.0
2011-09-21 12:20:00,38.59,38.61,38.56,38.61,27600.0,38.59,38.61,38.56,38.61,27600.0
2011-09-21 12:25:00,38.61,38.61,38.5,38.55,36200.0,38.61,38.61,38.5,38.55,36200.0
2011-09-21 12:30:00,38.55,38.62,38.55,38.59,19000.0,38.55,38.62,38.55,38.59,19000.0
2011-09-21 12:35:00,38.6,38.6,38.56,38.59,65400.0,38.6,38.6,38.56,38.59,65400.0
2011-09-21 12:40:00,38.6,38.74,38.57,38.73,33800.0,38.6,38.74,38.57,38.73,33800.0
2011-09-21 12:45:00,38.74,38.74,38.62,38.66,47200.0,38.74,38.74,38.62,38.66,47200.0
2011-09-21 12:50:00,38.67,38.7,38.59,38.67,35000.0,38.67,38.7,38.59,38.67,35000.0
2011-09-21 12:55:00,38.69,38.72,38.64,38.71,22000.0,38.69,38.72,38.64,38.71,22000.0
2011-09-21 13:00:00,38.74,38.74,38.62,38.66,15000.0,38.74,38.74,38.62,38.66,15000.0
2011-09-21 13:05:00,38.66,38.71,38.63,38.66,21000.0,38.66,38.71,38.63,38.66,21000.0
2011-09-21 13:10:00,38.66,38.7,38.6,38.64,11400.0,38.66,38.7,38.6,38.64,11400.0
2011-09-21 13:15:00,38.64,38.68,38.55,38.6,15400.0,38.64,38.68,38.55,38.6,15400.0
2011-09-21 13:20:00,38.6,38.66,38.57,38.64,11600.0,38.6,38.66,38.57,38.64,11600.0
2011-09-21 13:25:00,38.62,38.62,38.52,38.53,10600.0,38.62,38.62,38.52,38.53,10600.0
2011-09-21 13:30:00,38.54,38.54,38.48,38.5,31800.0,38.54,38.54,38.48,38.5,31800.0
2011-09-21 13:35:00,38.51,38.51,38.48,38.5,16000.0,38.51,38.51,38.48,38.5,16000.0
2011-09-21 13:40:00,38.51,38.57,38.51,38.52,15200.0,38.51,38.57,38.51,38.52,15200.0
2011-09-21 13:45:00,38.54,38.6,38.54,38.56,10800.0,38.54,38.6,38.54,38.56,10800.0
2011-09-21 13:50:00,38.55,38.59,38.52,38.54,12600.0,38.55,38.59,38.52,38.54,12600.0
2011-09-21 13:55:00,38.52,38.54,38.48,38.49,12400.0,38.52,38.54,38.48,38.49,12400.0
2011-09-21 14:00:00,38.52,38.59,38.51,38.59,12600.0,38.52,38.59,38.51,38.59,12600.0
2011-09-21 14:05:00,38.6,38.67,38.57,38.62,14600.0,38.6,38.67,38.57,38.62,14600.0
2011-09-21 14:10:00,38.58,38.69,38.58,38.69,17000.0,38.58,38.69,38.58,38.69,17000.0
2011-09-21 14:15:00,38.69,38.82,38.67,38.77,38200.0,38.69,38.82,38.67,38.77,38200.0
2011-09-21 14:20:00,38.8,38.88,38.62,38.65,46200.0,38.8,38.88,38.62,38.65,46200.0
2011-09-21 14:25:00,38.66,38.68,38.49,38.55,35000.0,38.66,38.68,38.49,38.55,35000.0
2011-09-21 14:30:00,38.56,38.58,38.49,38.52,33200.0,38.56,38.58,38.49,38.52,33200.0
2011-09-21 14:35:00,38.51,38.52,38.27,38.41,58800.0,38.51,38.52,38.27,38.41,58800.0
2011-09-21 14:40:00,38.38,38.5,38.35,38.44,32600.0,38.38,38.5,38.35,38.44,32600.0
2011-09-21 14:45:00,38.44,38.58,38.44,38.58,44600.0,38.44,38.58,38.44,38.58,44600.0
2011-09-21 14:50:00,38.58,38.6,38.52,38.52,24800.0,38.58,38.6,38.52,38.52,24800.0
2011-09-21 14:55:00,38.54,38.58,38.48,38.54,49000.0,38.54,38.58,38.48,38.54,49000.0
2011-09-21 15:00:00,38.52,38.64,38.5,38.63,104800.0,38.52,38.64,38.5,38.63,104800.0
2011-09-21 15:05:00,38.63,38.68,38.55,38.62,31400.0,38.63,38.68,38.55,38.62,31400.0
2011-09-21 15:10:00,38.62,38.69,38.6,38.67,33000.0,38.62,38.69,38.6,38.67,33000.0
2011-09-21 15:15:00,38.68,38.7,38.64,38.69,26600.0,38.68,38.7,38.64,38.69,26600.0
2011-09-21 15:20:00,38.69,38.74,38.52,38.57,38000.0,38.69,38.74,38.52,38.57,38000.0
2011-09-21 15:25:00,38.57,38.58,38.44,38.44,61200.0,38.57,38.58,38.44,38.44,61200.0
2011-09-21 15:30:00,38.44,38.48,38.34,38.36,84600.0,38.44,38.48,38.34,38.36,84600.0
2011-09-21 15:35:00,38.35,38.44,38.32,38.32,81400.0,38.35,38.44,38.32,38.32,81400.0
2011-09-21 15:40:00,38.33,38.38,38.24,38.27,73400.0,38.33,38.38,38.24,38.27,73400.0
2011-09-21 15:45:00,38.25,38.31,38.2,38.23,56800.0,38.25,38.31,38.2,38.23,56800.0
2011-09-21 15:50:00,38.23,38.23,38.08,38.08,90000.0,38.23,38.23,38.08,38.08,90000.0
2011-09-21 15:55:00,38.08,38.1,38.0,38.01,159000.0,38.08,38.1,38.0,38.01,159000.0
2011-09-22 09:30:00,37.02,37.24,36.88,37.05,134600.0,37.02,37.24,36.88,37.05,134600.0
2011-09-22 09:35:00,37.04,37.4,37.01,37.36,45600.0,37.04,37.4,37.01,37.36,45600.0
2011-09-22 09:40:00,37.38,37.43,37.12,37.15,66000.0,37.38,37.43,37.12,37.15,66000.0
2011-09-22 09:45:00,37.12,37.3,37.12,37.19,115400.0,37.12,37.3,37.12,37.19,115400.0
2011-09-22 09:50:00,37.19,37.32,37.1,37.29,55800.0,37.19,37.32,37.1,37.29,55800.0
2011-09-22 09:55:00,37.26,37.39,37.1,37.39,76200.0,37.26,37.39,37.1,37.39,76200.0
2011-09-22 10:00:00,37.38,37.63,37.31,37.6,58400.0,37.38,37.63,37.31,37.6,58400.0
2011-09-22 10:05:00,37.6,37.61,37.5,37.52,30000.0,37.6,37.61,37.5,37.52,30000.0
2011-09-22 10:10:00,37.55,37.63,37.47,37.62,35400.0,37.55,37.63,37.47,37.62,35400.0
2011-09-22 10:15:00,37.62,37.77,37.58,37.77,82800.0,37.62,37.77,37.58,37.77,82800.0
2011-09-22 10:20:00,37.81,37.99,37.77,37.77,24000.0,37.81,37.99,37.77,37.77,24000.0
2011-09-22 10:25:00,37.73,37.74,37.58,37.67,31200.0,37.73,37.74,37.58,37.67,31200.0
2011-09-22 10:30:00,37.69,37.71,37.54,37.69,27800.0,37.69,37.71,37.54,37.69,27800.0
2011-09-22 10:35:00,37.67,37.69,37.52,37.52,25800.0,37.67,37.69,37.52,37.52,25800.0
2011-09-22 10:40:00,37.54,37.68,37.46,37.68,67400.0,37.54,37.68,37.46,37.68,67400.0
2011-09-22 10:45:00,37.68,37.75,37.59,37.72,39200.0,37.68,37.75,37.59,37.72,39200.0
2011-09-22 10:50:00,37.7,37.7,37.52,37.6,36200.0,37.7,37.7,37.52,37.6,36200.0
2011-09-22 10:55:00,37.6,37.66,37.52,37.56,35800.0,37.6,37.66,37.52,37.56,35800.0
2011-09-22 11:00:00,37.54,37.57,37.46,37.52,50200.0,37.54,37.57,37.46,37.52,50200.0
2011-09-22 11:05:00,37.5,37.56,37.38,37.44,40800.0,37.5,37.56,37.38,37.44,40800.0
2011-09-22 11:10:00,37.43,37.61,37.42,37.42,26200.0,37.43,37.61,37.42,37.42,26200.0
2011-09-22 11:15:00,37.42,37.56,37.4,37.55,29200.0,37.42,37.56,37.4,37.55,29200.0
2011-09-22 11:20:00,37.55,37.6,37.54,37.56,26600.0,37.55,37.6,37.54,37.56,26600.0
2011-09-22 11:25:00,37.54,37.54,37.38,37.45,26400.0,37.54,37.54,37.38,37.45,26400.0
2011-09-22 11:30:00,37.45,37.6,37.45,37.56,18400.0,37.45,37.6,37.45,37.56,18400.0
2011-09-22 11:35:00,37.56,37.62,37.48,37.54,60000.0,37.56,37.62,37.48,37.54,60000.0
2011-09-22 11:40:00,37.52,37.57,37.45,37.55,49800.0,37.52,37.57,37.45,37.55,49800.0
2011-09-22 11:45:00,37.56,37.6,37.48,37.51,34200.0,37.56,37.6,37.48,37.51,34200.0
2011-09-22 11:50:00,37.5,37.54,37.45,37.49,27200.0,37.5,37.54,37.45,37.49,27200.0
2011-09-22 11:55:00,37.49,37.54,37.42,37.42,11200.0,37.49,37.54,37.42,37.42,11200.0
2011-09-22 12:00:00,37.41,37.48,37.35,37.35,30400.0,37.41,37.48,37.35,37.35,30400.0
2011-09-22 12:05:00,37.35,37.48,37.33,37.41,31800.0,37.35,37.48,37.33,37.41,31800.0
2011-09-22 12:10:00,37.42,37.44,37.36,37.38,10000.0,37.42,37.44,37.36,37.38,10000.0
2011-09-22 12:15:00,37.37,37.41,37.35,37.41,13000.0,37.37,37.41,37.35,37.41,13000.0
2011-09-22 12:20:00,37.41,37.45,37.36,37.4,24800.0,37.41,37.45,37.36,37.4,24800.0
2011-09-22 12:25:00,37.38,37.48,37.38,37.4,12600.0,37.38,37.48,37.38,37.4,12600.0
2011-09-22 12:30:00,37.38,37.41,37.33,37.34,36400.0,37.38,37.41,37.33,37.34,36400.0
2011-09-22 12:35:00,37.33,37.4,37.31,37.35,33200.0,37.33,37.4,37.31,37.35,33200.0
2011-09-22 12:40:00,37.38,37.43,37.35,37.38,28400.0,37.38,37.43,37.35,37.38,28400.0
2011-09-22 12:45:00,37.39,37.47,37.38,37.45,18200.0,37.39,37.47,37.38,37.45,18200.0
2011-09-22 12:50:00,37.44,37.47,37.41,37.43,19000.0,37.44,37.47,37.41,37.43,19000.0
2011-09-22 12:55:00,37.43,37.45,37.35,37.41,19200.0,37.43,37.45,37.35,37.41,19200.0
2011-09-22 13:00:00,37.42,37.44,37.37,37.38,16000.0,37.42,37.44,37.37,37.38,16000.0
2011-09-22 13:05:00,37.4,37.4,37.32,37.34,19600.0,37.4,37.4,37.32,37.34,19600.0
2011-09-22 13:10:00,37.34,37.38,37.32,37.38,9400.0,37.34,37.38,37.32,37.38,9400.0
2011-09-22 13:15:00,37.37,37.41,37.33,37.38,20800.0,37.37,37.41,37.33,37.38,20800.0
2011-09-22 13:20:00,37.39,37.4,37.32,37.37,26200.0,37.39,37.4,37.32,37.37,26200.0
2011-09-22 13:25:00,37.35,37.46,37.35,37.35,14800.0,37.35,37.46,37.35,37.35,14800.0
2011-09-22 13:30:00,37.34,37.38,37.29,37.32,12400.0,37.34,37.38,37.29,37.32,12400.0
2011-09-22 13:35:00,37.32,37.32,37.16,37.18,23000.0,37.32,37.32,37.16,37.18,23000.0
2011-09-22 13:40:00,37.22,37.25,37.17,37.17,16000.0,37.22,37.25,37.17,37.17,16000.0
2011-09-22 13:45:00,37.17,37.2,37.15,37.16,23000.0,37.17,37.2,37.15,37.16,23000.0
2011-09-22 13:50:00,37.17,37.17,37.05,37.07,18200.0,37.17,37.17,37.05,37.07,18200.0
2011-09-22 13:55:00,37.05,37.06,36.96,36.98,46800.0,37.05,37.06,36.96,36.98,46800.0
2011-09-22 14:00:00,36.99,36.99,36.85,36.9,37400.0,36.99,36.99,36.85,36.9,37400.0
2011-09-22 14:05:00,36.91,36.99,36.88,36.95,33000.0,36.91,36.99,36.88,36.95,33000.0
2011-09-22 14:10:00,36.96,37.08,36.95,37.05,25400.0,36.96,37.08,36.95,37.05,25400.0
2011-09-22 14:15:00,37.05,37.07,36.92,37.0,33800.0,37.05,37.07,36.92,37.0,33800.0
2011-09-22 14:20:00,36.99,37.27,36.99,37.16,41800.0,36.99,37.27,36.99,37.16,41800.0
2011-09-22 14:25:00,37.2,37.26,37.09,37.11,31000.0,37.2,37.26,37.09,37.11,31000.0
2011-09-22 14:30:00,37.09,37.23,36.98,37.01,35200.0,37.09,37.23,36.98,37.01,35200.0
2011-09-22 14:35:00,37.02,37.07,36.91,36.99,30200.0,37.02,37.07,36.91,36.99,30200.0
2011-09-22 14:40:00,37.02,37.15,36.96,37.09,38800.0,37.02,37.15,36.96,37.09,38800.0
2011-09-22 14:45:00,37.08,37.17,37.04,37.04,24600.0,37.08,37.17,37.04,37.04,24600.0
2011-09-22 14:50:00,37.07,37.09,36.97,37.02,24200.0,37.07,37.09,36.97,37.02,24200.0
2011-09-22 14:55:00,37.03,37.1,36.98,36.99,33200.0,37.03,37.1,36.98,36.99,33200.0
2011-09-22 15:00:00,37.03,37.06,36.95,36.97,30800.0,37.03,37.06,36.95,36.97,30800.0
2011-09-22 15:05:00,36.97,37.1,36.95,37.09,40000.0,36.97,37.1,36.95,37.09,40000.0
2011-09-22 15:10:00,37.09,37.12,37.0,37.01,37800.0,37.09,37.12,37.0,37.01,37800.0
2011-09-22 15:15:00,37.03,37.07,36.94,36.97,57000.0,37.03,37.07,36.94,36.97,57000.0
2011-09-22 15:20:00,36.96,36.99,36.82,36.83,45200.0,36.96,36.99,36.82,36.83,45200.0
2011-09-22 15:25:00,36.82,36.99,36.81,36.97,43400.0,36.82,36.99,36.81,36.97,43400.0
2011-09-22 15:30:00,36.99,37.11,36.96,37.02,41400.0,36.99,37.11,36.96,37.02,41400.0
2011-09-22 15:35:00,37.05,37.1,36.91,37.08,54800.0,37.05,37.1,36.91,37.08,54800.0
2011-09-22 15:40:00,37.07,37.17,36.99,37.0,48400.0,37.07,37.17,36.99,37.0,48400.0
2011-09-22 15:45:00,36.98,37.29,36.94,37.27,81200.0,36.98,37.29,36.94,37.27,81200.0
2011-09-22 15:50:00,37.23,37.26,36.99,37.07,117800.0,37.23,37.26,36.99,37.07,117800.0
2011-09-22 15:55:00,37.07,37.27,37.07,37.17,141800.0,37.07,37.27,37.07,37.17,141800.0
2011-09-23 09:30:00,37.08,37.25,36.88,37.21,108600.0,37.08,37.25,36.88,37.21,108600.0
2011-09-23 09:35:00,37.25,37.38,37.17,37.38,69400.0,37.25,37.38,37.17,37.38,69400.0
2011-09-23 09:40:00,37.34,37.52,37.31,37.46,47800.0,37.34,37.52,37.31,37.46,47800.0
2011-09-23 09:45:00,37.45,37.49,37.38,37.44,52000.0,37.45,37.49,37.38,37.44,52000.0
2011-09-23 09:50:00,37.44,37.55,37.34,37.49,52000.0,37.44,37.55,37.34,37.49,52000.0
2011-09-23 09:55:00,37.49,37.5,37.41,37.45,72200.0,37.49,37.5,37.41,37.45,72200.0
2011-09-23 10:00:00,37.45,37.51,37.33,37.43,42200.0,37.45,37.51,37.33,37.43,42200.0
2011-09-23 10:05:00,37.42,37.43,37.23,37.32,30600.0,37.42,37.43,37.23,37.32,30600.0
2011-09-23 10:10:00,37.34,37.38,37.17,37.22,35200.0,37.34,37.38,37.17,37.22,35200.0
2011-09-23 10:15:00,37.23,37.23,37.04,37.08,25800.0,37.23,37.23,37.04,37.08,25800.0
2011-09-23 10:20:00,37.08,37.1,36.96,37.01,26600.0,37.08,37.1,36.96,37.01,26600.0
2011-09-23 10:25:00,37.04,37.24,37.02,37.23,38800.0,37.04,37.24,37.02,37.23,38800.0
2011-09-23 10:30:00,37.24,37.29,37.19,37.22,25000.0,37.24,37.29,37.19,37.22,25000.0
2011-09-23 10:35:00,37.19,37.32,37.19,37.29,22800.0,37.19,37.32,37.19,37.29,22800.0
2011-09-23 10:40:00,37.28,37.32,37.25,37.31,42400.0,37.28,37.32,37.25,37.31,42400.0
2011-09-23 10:45:00,37.33,37.51,37.33,37.49,56000.0,37.33,37.51,37.33,37.49,56000.0
2011-09-23 10:50:00,37.52,37.62,37.5,37.55,67800.0,37.52,37.62,37.5,37.55,67800.0
2011-09-23 10:55:00,37.55,37.6,37.46,37.54,24000.0,37.55,37.6,37.46,37.54,24000.0
2011-09-23 11:00:00,37.52,37.55,37.48,37.5,142400.0,37.52,37.55,37.48,37.5,142400.0
2011-09-23 11:05:00,37.5,37.55,37.46,37.54,29800.0,37.5,37.55,37.46,37.54,29800.0
2011-09-23 11:10:00,37.54,37.62,37.49,37.51,41400.0,37.54,37.62,37.49,37.51,41400.0
2011-09-23 11:15:00,37.49,37.54,37.43,37.54,28000.0,37.49,37.54,37.43,37.54,28000.0
2011-09-23 11:20:00,37.52,37.57,37.51,37.51,20800.0,37.52,37.57,37.51,37.51,20800.0
2011-09-23 11:25:00,37.51,37.53,37.38,37.45,21800.0,37.51,37.53,37.38,37.45,21800.0
2011-09-23 11:30:00,37.44,37.52,37.44,37.47,12800.0,37.44,37.52,37.44,37.47,12800.0
2011-09-23 11:35:00,37.47,37.51,37.39,37.4,11200.0,37.47,37.51,37.39,37.4,11200.0
2011-09-23 11:40:00,37.41,37.43,37.35,37.38,18000.0,37.41,37.43,37.35,37.38,18000.0
2011-09-23 11:45:00,37.38,37.44,37.34,37.37,42400.0,37.38,37.44,37.34,37.37,42400.0
2011-09-23 11:50:00,37.38,37.45,37.38,37.43,17200.0,37.38,37.45,37.38,37.43,17200.0
2011-09-23 11:55:00,37.44,37.47,37.37,37.43,30600.0,37.44,37.47,37.37,37.43,30600.0
2011-09-23 12:00:00,37.45,37.46,37.37,37.37,39200.0,37.45,37.46,37.37,37.37,39200.0
2011-09-23 12:05:00,37.4,37.48,37.35,37.45,26200.0,37.4,37.48,37.35,37.45,26200.0
2011-09-23 12:10:00,37.48,37.48,37.4,37.4,14800.0,37.48,37.48,37.4,37.4,14800.0
2011-09-23 12:15:00,37.41,37.48,37.4,37.42,27000.0,37.41,37.48,37.4,37.42,27000.0
2011-09-23 12:20:00,37.43,37.43,37.34,37.35,18600.0,37.43,37.43,37.34,37.35,18600.0
2011-09-23 12:25:00,37.34,37.42,37.29,37.33,15000.0,37.34,37.42,37.29,37.33,15000.0
2011-09-23 12:30:00,37.33,37.39,37.31,37.37,22800.0,37.33,37.39,37.31,37.37,22800.0
2011-09-23 12:35:00,37.35,37.35,37.27,37.3,14000.0,37.35,37.35,37.27,37.3,14000.0
2011-09-23 12:40:00,37.3,37.3,37.19,37.24,30200.0,37.3,37.3,37.19,37.24,30200.0
2011-09-23 12:45:00,37.22,37.42,37.18,37.3,21000.0,37.22,37.42,37.18,37.3,21000.0
2011-09-23 12:50:00,37.31,37.44,37.31,37.38,24800.0,37.31,37.44,37.31,37.38,24800.0
2011-09-23 12:55:00,37.35,37.38,37.21,37.25,32200.0,37.35,37.38,37.21,37.25,32200.0
2011-09-23 13:00:00,37.26,37.38,37.24,37.35,22400.0,37.26,37.38,37.24,37.35,22400.0
2011-09-23 13:05:00,37.33,37.33,37.19,37.24,17200.0,37.33,37.33,37.19,37.24,17200.0
2011-09-23 13:10:00,37.24,37.35,37.23,37.27,12000.0,37.24,37.35,37.23,37.27,12000.0
2011-09-23 13:15:00,37.29,37.29,37.18,37.18,33800.0,37.29,37.29,37.18,37.18,33800.0
2011-09-23 13:20:00,37.18,37.19,37.13,37.13,13400.0,37.18,37.19,37.13,37.13,13400.0
2011-09-23 13:25:00,37.13,37.24,37.13,37.2,16200.0,37.13,37.24,37.13,37.2,16200.0
2011-09-23 13:30:00,37.19,37.35,37.19,37.28,32800.0,37.19,37.35,37.19,37.28,32800.0
2011-09-23 13:35:00,37.28,37.32,37.25,37.29,17000.0,37.28,37.32,37.25,37.29,17000.0
2011-09-23 13:40:00,37.29,37.45,37.28,37.45,21800.0,37.29,37.45,37.28,37.45,21800.0
2011-09-23 13:45:00,37.41,37.45,37.35,37.41,20000.0,37.41,37.45,37.35,37.41,20000.0
2011-09-23 13:50:00,37.43,37.44,37.38,37.42,12400.0,37.43,37.44,37.38,37.42,12400.0
2011-09-23 13:55:00,37.42,37.5,37.42,37.49,41600.0,37.42,37.5,37.42,37.49,41600.0
2011-09-23 14:00:00,37.49,37.57,37.46,37.48,14800.0,37.49,37.57,37.46,37.48,14800.0
2011-09-23 14:05:00,37.46,37.47,37.4,37.41,11400.0,37.46,37.47,37.4,37.41,11400.0
2011-09-23 14:10:00,37.38,37.49,37.34,37.46,24800.0,37.38,37.49,37.34,37.46,24800.0
2011-09-23 14:15:00,37.43,37.5,37.43,37.47,5200.0,37.43,37.5,37.43,37.47,5200.0
2011-09-23 14:20:00,37.45,37.5,37.4,37.49,57200.0,37.45,37.5,37.4,37.49,57200.0
2011-09-23 14:25:00,37.49,37.52,37.47,37.52,25400.0,37.49,37.52,37.47,37.52,25400.0
2011-09-23 14:30:00,37.51,37.63,37.5,37.59,16200.0,37.51,37.63,37.5,37.59,16200.0
2011-09-23 14:35:00,37.58,37.68,37.58,37.66,16200.0,37.58,37.68,37.58,37.66,16200.0
2011-09-23 14:40:00,37.65,37.72,37.63,37.65,13000.0,37.65,37.72,37.63,37.65,13000.0
2011-09-23 14:45:00,37.65,37.67,37.58,37.65,17600.0,37.65,37.67,37.58,37.65,17600.0
2011-09-23 14:50:00,37.67,37.71,37.63,37.7,16400.0,37.67,37.71,37.63,37.7,16400.0
2011-09-23 14:55:00,37.69,37.73,37.64,37.73,19600.0,37.69,37.73,37.64,37.73,19600.0
2011-09-23 15:00:00,37.72,37.78,37.69,37.72,26200.0,37.72,37.78,37.69,37.72,26200.0
2011-09-23 15:05:00,37.73,37.76,37.63,37.63,38000.0,37.73,37.76,37.63,37.63,38000.0
2011-09-23 15:10:00,37.63,37.71,37.58,37.68,17000.0,37.63,37.71,37.58,37.68,17000.0
2011-09-23 15:15:00,37.67,37.76,37.62,37.68,22000.0,37.67,37.76,37.62,37.68,22000.0
2011-09-23 15:20:00,37.71,37.78,37.68,37.73,20400.0,37.71,37.78,37.68,37.73,20400.0
2011-09-23 15:25:00,37.73,37.85,37.73,37.85,16200.0,37.73,37.85,37.73,37.85,16200.0
2011-09-23 15:30:00,37.88,37.91,37.8,37.91,58200.0,37.88,37.91,37.8,37.91,58200.0
2011-09-23 15:35:00,37.91,37.95,37.88,37.93,27200.0,37.91,37.95,37.88,37.93,27200.0
2011-09-23 15:40:00,37.9,37.92,37.82,37.86,49200.0,37.9,37.92,37.82,37.86,49200.0
2011-09-23 15:45:00,37.85,37.9,37.84,37.88,54000.0,37.85,37.9,37.84,37.88,54000.0
2011-09-23 15:50:00,37.88,37.95,37.84,37.93,95600.0,37.88,37.95,37.84,37.93,95600.0
2011-09-23 15:55:00,37.92,37.97,37.9,37.94,139400.0,37.92,37.97,37.9,37.94,139400.0
2011-09-26 09:30:00,38.26,38.61,38.07,38.13,54200.0,38.26,38.61,38.07,38.13,54200.0
2011-09-26 09:35:00,38.13,38.27,38.04,38.04,20400.0,38.13,38.27,38.04,38.04,20400.0
2011-09-26 09:40:00,38.04,38.29,38.02,38.26,30400.0,38.04,38.29,38.02,38.26,30400.0
2011-09-26 09:45:00,38.26,38.54,38.18,38.54,52000.0,38.26,38.54,38.18,38.54,52000.0
2011-09-26 09:50:00,38.54,38.55,38.41,38.48,43800.0,38.54,38.55,38.41,38.48,43800.0
2011-09-26 09:55:00,38.47,38.49,38.28,38.44,34800.0,38.47,38.49,38.28,38.44,34800.0
2011-09-26 10:00:00,38.44,38.46,38.22,38.31,23400.0,38.44,38.46,38.22,38.31,23400.0
2011-09-26 10:05:00,38.32,38.34,38.14,38.18,25600.0,38.32,38.34,38.14,38.18,25600.0
2011-09-26 10:10:00,38.2,38.21,38.02,38.16,65200.0,38.2,38.21,38.02,38.16,65200.0
2011-09-26 10:15:00,38.13,38.15,38.03,38.08,40600.0,38.13,38.15,38.03,38.08,40600.0
2011-09-26 10:20:00,38.05,38.21,38.02,38.16,23200.0,38.05,38.21,38.02,38.16,23200.0
2011-09-26 10:25:00,38.15,38.17,38.03,38.17,15800.0,38.15,38.17,38.03,38.17,15800.0
2011-09-26 10:30:00,38.15,38.18,38.08,38.09,21800.0,38.15,38.18,38.08,38.09,21800.0
2011-09-26 10:35:00,38.1,38.15,38.02,38.02,21000.0,38.1,38.15,38.02,38.02,21000.0
2011-09-26 10:40:00,38.02,38.15,37.91,38.1,54400.0,38.02,38.15,37.91,38.1,54400.0
2011-09-26 10:45:00,38.1,38.13,38.03,38.03,17200.0,38.1,38.13,38.03,38.03,17200.0
2011-09-26 10:50:00,38.04,38.44,38.04,38.44,49400.0,38.04,38.44,38.04,38.44,49400.0
2011-09-26 10:55:00,38.44,38.45,38.32,38.35,13800.0,38.44,38.45,38.32,38.35,13800.0
2011-09-26 11:00:00,38.4,38.46,38.32,38.33,11000.0,38.4,38.46,38.32,38.33,11000.0
2011-09-26 11:05:00,38.35,38.35,38.22,38.29,15400.0,38.35,38.35,38.22,38.29,15400.0
2011-09-26 11:10:00,38.27,38.35,38.16,38.29,24800.0,38.27,38.35,38.16,38.29,24800.0
2011-09-26 11:15:00,38.32,38.4,38.3,38.35,17200.0,38.32,38.4,38.3,38.35,17200.0
2011-09-26 11:20:00,38.33,38.34,38.24,38.33,59000.0,38.33,38.34,38.24,38.33,59000.0
2011-09-26 11:25:00,38.34,38.36,38.27,38.32,15800.0,38.34,38.36,38.27,38.32,15800.0
2011-09-26 11:30:00,38.32,38.34,38.26,38.3,28800.0,38.32,38.34,38.26,38.3,28800.0
2011-09-26 11:35:00,38.3,38.44,38.26,38.42,14200.0,38.3,38.44,38.26,38.42,14200.0
2011-09-26 11:40:00,38.43,38.59,38.43,38.56,21600.0,38.43,38.59,38.43,38.56,21600.0
2011-09-26 11:45:00,38.57,38.57,38.46,38.46,33800.0,38.57,38.57,38.46,38.46,33800.0
2011-09-26 11:50:00,38.47,38.52,38.39,38.52,11000.0,38.47,38.52,38.39,38.52,11000.0
2011-09-26 11:55:00,38.52,38.53,38.38,38.39,86800.0,38.52,38.53,38.38,38.39,86800.0
2011-09-26 12:00:00,38.41,38.41,38.27,38.3,17400.0,38.41,38.41,38.27,38.3,17400.0
2011-09-26 12:05:00,38.32,38.37,38.29,38.31,11000.0,38.32,38.37,38.29,38.31,11000.0
2011-09-26 12:10:00,38.3,38.3,38.26,38.27,17400.0,38.3,38.3,38.26,38.27,17400.0
2011-09-26 12:15:00,38.29,38.35,38.29,38.35,15400.0,38.29,38.35,38.29,38.35,15400.0
2011-09-26 12:20:00,38.35,38.41,38.24,38.24,24000.0,38.35,38.41,38.24,38.24,24000.0
2011-09-26 12:25:00,38.24,38.28,38.21,38.28,26400.0,38.24,38.28,38.21,38.28,26400.0
2011-09-26 12:30:00,38.27,38.29,38.21,38.26,18200.0,38.27,38.29,38.21,38.26,18200.0
2011-09-26 12:35:00,38.26,38.31,38.24,38.27,11200.0,38.26,38.31,38.24,38.27,11200.0
2011-09-26 12:40:00,38.27,38.27,38.16,38.18,16400.0,38.27,38.27,38.16,38.18,16400.0
2011-09-26 12:45:00,38.18,38.2,38.1,38.15,22600.0,38.18,38.2,38.1,38.15,22600.0
2011-09-26 12:50:00,38.15,38.27,38.15,38.27,13800.0,38.15,38.27,38.15,38.27,13800.0
2011-09-26 12:55:00,38.26,38.31,38.2,38.27,17200.0,38.26,38.31,38.2,38.27,17200.0
2011-09-26 13:00:00,38.28,38.28,38.17,38.2,29000.0,38.28,38.28,38.17,38.2,29000.0
2011-09-26 13:05:00,38.17,38.29,38.15,38.26,21400.0,38.17,38.29,38.15,38.26,21400.0
2011-09-26 13:10:00,38.26,38.27,38.16,38.21,18000.0,38.26,38.27,38.16,38.21,18000.0
2011-09-26 13:15:00,38.23,38.29,38.21,38.26,15000.0,38.23,38.29,38.21,38.26,15000.0
2011-09-26 13:20:00,38.29,38.34,38.27,38.33,15200.0,38.29,38.34,38.27,38.33,15200.0
2011-09-26 13:25:00,38.33,38.37,38.28,38.3,13600.0,38.33,38.37,38.28,38.3,13600.0
2011-09-26 13:30:00,38.27,38.37,38.24,38.24,18800.0,38.27,38.37,38.24,38.24,18800.0
2011-09-26 13:35:00,38.24,38.31,38.17,38.27,28200.0,38.24,38.31,38.17,38.27,28200.0
2011-09-26 13:40:00,38.29,38.33,38.24,38.27,13800.0,38.29,38.33,38.24,38.27,13800.0
2011-09-26 13:45:00,38.27,38.38,38.27,38.33,17800.0,38.27,38.38,38.27,38.33,17800.0
2011-09-26 13:50:00,38.32,38.42,38.27,38.4,12400.0,38.32,38.42,38.27,38.4,12400.0
2011-09-26 13:55:00,38.4,38.45,38.38,38.43,18800.0,38.4,38.45,38.38,38.43,18800.0
2011-09-26 14:00:00,38.42,38.59,38.42,38.58,49400.0,38.42,38.59,38.42,38.58,49400.0
2011-09-26 14:05:00,38.55,38.6,38.5,38.56,37200.0,38.55,38.6,38.5,38.56,37200.0
2011-09-26 14:10:00,38.56,38.6,38.49,38.57,26200.0,38.56,38.6,38.49,38.57,26200.0
2011-09-26 14:15:00,38.56,38.63,38.55,38.58,25000.0,38.56,38.63,38.55,38.58,25000.0
2011-09-26 14:20:00,38.57,38.61,38.48,38.56,19400.0,38.57,38.61,38.48,38.56,19400.0
2011-09-26 14:25:00,38.58,38.63,38.55,38.58,53800.0,38.58,38.63,38.55,38.58,53800.0
2011-09-26 14:30:00,38.58,38.64,38.57,38.62,47200.0,38.58,38.64,38.57,38.62,47200.0
2011-09-26 14:35:00,38.63,38.64,38.57,38.6,30000.0,38.63,38.64,38.57,38.6,30000.0
2011-09-26 14:40:00,38.62,38.67,38.56,38.57,31400.0,38.62,38.67,38.56,38.57,31400.0
2011-09-26 14:45:00,38.56,38.6,38.51,38.54,36600.0,38.56,38.6,38.51,38.54,36600.0
2011-09-26 14:50:00,38.52,38.56,38.46,38.54,24800.0,38.52,38.56,38.46,38.54,24800.0
2011-09-26 14:55:00,38.53,38.68,38.53,38.65,28800.0,38.53,38.68,38.53,38.65,28800.0
2011-09-26 15:00:00,38.66,38.71,38.61,38.66,63400.0,38.66,38.71,38.61,38.66,63400.0
2011-09-26 15:05:00,38.65,38.67,38.52,38.54,59800.0,38.65,38.67,38.52,38.54,59800.0
2011-09-26 15:10:00,38.56,38.64,38.56,38.62,36600.0,38.56,38.64,38.56,38.62,36600.0
2011-09-26 15:15:00,38.6,38.7,38.54,38.66,65600.0,38.6,38.7,38.54,38.66,65600.0
2011-09-26 15:20:00,38.67,38.74,38.63,38.72,71200.0,38.67,38.74,38.63,38.72,71200.0
2011-09-26 15:25:00,38.72,38.74,38.66,38.68,48800.0,38.72,38.74,38.66,38.68,48800.0
2011-09-26 15:30:00,38.68,38.69,38.62,38.63,63200.0,38.68,38.69,38.62,38.63,63200.0
2011-09-26 15:35:00,38.64,38.73,38.59,38.72,41600.0,38.64,38.73,38.59,38.72,41600.0
2011-09-26 15:40:00,38.72,38.74,38.67,38.74,59800.0,38.72,38.74,38.67,38.74,59800.0
2011-09-26 15:45:00,38.74,38.85,38.74,38.77,66800.0,38.74,38.85,38.74,38.77,66800.0
2011-09-26 15:50:00,38.74,38.8,38.67,38.79,116200.0,38.74,38.8,38.67,38.79,116200.0
2011-09-26 15:55:00,38.79,38.82,38.73,38.74,143200.0,38.79,38.82,38.73,38.74,143200.0
2011-09-27 09:30:00,39.31,39.68,39.27,39.49,139400.0,39.31,39.68,39.27,39.49,139400.0
2011-09-27 09:35:00,39.49,39.58,39.33,39.42,79400.0,39.49,39.58,39.33,39.42,79400.0
2011-09-27 09:40:00,39.41,39.47,39.06,39.08,72000.0,39.41,39.47,39.06,39.08,72000.0
2011-09-27 09:45:00,39.09,39.12,39.03,39.06,53800.0,39.09,39.12,39.03,39.06,53800.0
2011-09-27 09:50:00,39.06,39.06,38.85,38.94,105800.0,39.06,39.06,38.85,38.94,105800.0
2011-09-27 09:55:00,38.93,39.0,38.76,38.77,52800.0,38.93,39.0,38.76,38.77,52800.0
2011-09-27 10:00:00,38.75,38.85,38.64,38.69,39200.0,38.75,38.85,38.64,38.69,39200.0
2011-09-27 10:05:00,38.69,38.77,38.65,38.65,45000.0,38.69,38.77,38.65,38.65,45000.0
2011-09-27 10:10:00,38.66,38.68,38.54,38.59,64200.0,38.66,38.68,38.54,38.59,64200.0
2011-09-27 10:15:00,38.62,38.71,38.58,38.63,19200.0,38.62,38.71,38.58,38.63,19200.0
2011-09-27 10:20:00,38.63,38.71,38.62,38.69,27800.0,38.63,38.71,38.62,38.69,27800.0
2011-09-27 10:25:00,38.68,38.72,38.64,38.66,17200.0,38.68,38.72,38.64,38.66,17200.0
2011-09-27 10:30:00,38.66,38.67,38.54,38.54,28800.0,38.66,38.67,38.54,38.54,28800.0
2011-09-27 10:35:00,38.54,38.56,38.38,38.42,110800.0,38.54,38.56,38.38,38.42,110800.0
2011-09-27 10:40:00,38.45,38.49,38.4,38.44,28200.0,38.45,38.49,38.4,38.44,28200.0
2011-09-27 10:45:00,38.43,38.43,38.29,38.33,50200.0,38.43,38.43,38.29,38.33,50200.0
2011-09-27 10:50:00,38.34,38.37,38.24,38.27,46600.0,38.34,38.37,38.24,38.27,46600.0
2011-09-27 10:55:00,38.26,38.47,38.25,38.47,37200.0,38.26,38.47,38.25,38.47,37200.0
2011-09-27 11:00:00,38.45,38.48,38.4,38.46,24800.0,38.45,38.48,38.4,38.46,24800.0
2011-09-27 11:05:00,38.45,38.46,38.19,38.21,57600.0,38.45,38.46,38.19,38.21,57600.0
2011-09-27 11:10:00,38.23,38.31,38.21,38.26,64600.0,38.23,38.31,38.21,38.26,64600.0
2011-09-27 11:15:00,38.26,38.42,38.26,38.4,51600.0,38.26,38.42,38.26,38.4,51600.0
2011-09-27 11:20:00,38.39,38.4,38.31,38.35,34200.0,38.39,38.4,38.31,38.35,34200.0
2011-09-27 11:25:00,38.34,38.44,38.34,38.36,27200.0,38.34,38.44,38.34,38.36,27200.0
2011-09-27 11:30:00,38.4,38.46,38.35,38.44,14400.0,38.4,38.46,38.35,38.44,14400.0
2011-09-27 11:35:00,38.42,38.47,38.38,38.4,16000.0,38.42,38.47,38.38,38.4,16000.0
2011-09-27 11:40:00,38.4,38.43,38.38,38.38,9000.0,38.4,38.43,38.38,38.38,9000.0
2011-09-27 11:45:00,38.37,38.38,38.35,38.37,13400.0,38.37,38.38,38.35,38.37,13400.0
2011-09-27 11:50:00,38.37,38.43,38.3,38.43,22600.0,38.37,38.43,38.3,38.43,22600.0
2011-09-27 11:55:00,38.43,38.49,38.4,38.42,20600.0,38.43,38.49,38.4,38.42,20600.0
2011-09-27 12:00:00,38.43,38.49,38.42,38.48,10200.0,38.43,38.49,38.42,38.48,10200.0
2011-09-27 12:05:00,38.49,38.51,38.45,38.46,29600.0,38.49,38.51,38.45,38.46,29600.0
2011-09-27 12:10:00,38.47,38.52,38.47,38.5,19400.0,38.47,38.52,38.47,38.5,19400.0
2011-09-27 12:15:00,38.51,38.55,38.45,38.46,12200.0,38.51,38.55,38.45,38.46,12200.0
2011-09-27 12:20:00,38.45,38.54,38.45,38.5,11000.0,38.45,38.54,38.45,38.5,11000.0
2011-09-27 12:25:00,38.47,38.49,38.38,38.42,18400.0,38.47,38.49,38.38,38.42,18400.0
2011-09-27 12:30:00,38.42,38.42,38.25,38.25,21800.0,38.42,38.42,38.25,38.25,21800.0
2011-09-27 12:35:00,38.25,38.31,38.24,38.24,28400.0,38.25,38.31,38.24,38.24,28400.0
2011-09-27 12:40:00,38.24,38.24,38.13,38.16,22200.0,38.24,38.24,38.13,38.16,22200.0
2011-09-27 12:45:00,38.19,38.24,38.17,38.2,24400.0,38.19,38.24,38.17,38.2,24400.0
2011-09-27 12:50:00,38.21,38.23,38.18,38.23,38000.0,38.21,38.23,38.18,38.23,38000.0
2011-09-27 12:55:00,38.23,38.24,38.2,38.24,20200.0,38.23,38.24,38.2,38.24,20200.0
2011-09-27 13:00:00,38.23,38.24,38.2,38.22,13800.0,38.23,38.24,38.2,38.22,13800.0
2011-09-27 13:05:00,38.22,38.3,38.21,38.3,23000.0,38.22,38.3,38.21,38.3,23000.0
2011-09-27 13:10:00,38.3,38.34,38.25,38.26,20000.0,38.3,38.34,38.25,38.26,20000.0
2011-09-27 13:15:00,38.26,38.31,38.23,38.31,21200.0,38.26,38.31,38.23,38.31,21200.0
2011-09-27 13:20:00,38.32,38.32,38.27,38.28,14600.0,38.32,38.32,38.27,38.28,14600.0
2011-09-27 13:25:00,38.29,38.36,38.27,38.36,21000.0,38.29,38.36,38.27,38.36,21000.0
2011-09-27 13:30:00,38.36,38.37,38.3,38.33,18000.0,38.36,38.37,38.3,38.33,18000.0
2011-09-27 13:35:00,38.32,38.35,38.3,38.33,24000.0,38.32,38.35,38.3,38.33,24000.0
2011-09-27 13:40:00,38.34,38.42,38.32,38.42,45400.0,38.34,38.42,38.32,38.42,45400.0
2011-09-27 13:45:00,38.43,38.56,38.43,38.54,48200.0,38.43,38.56,38.43,38.54,48200.0
2011-09-27 13:50:00,38.54,38.62,38.49,38.49,23000.0,38.54,38.62,38.49,38.49,23000.0
2011-09-27 13:55:00,38.49,38.49,38.44,38.44,22800.0,38.49,38.49,38.44,38.44,22800.0
2011-09-27 14:00:00,38.44,38.45,38.41,38.44,16800.0,38.44,38.45,38.41,38.44,16800.0
2011-09-27 14:05:00,38.45,38.47,38.38,38.38,25400.0,38.45,38.47,38.38,38.38,25400.0
2011-09-27 14:10:00,38.38,38.41,38.35,38.35,23800.0,38.38,38.41,38.35,38.35,23800.0
2011-09-27 14:15:00,38.35,38.38,38.35,38.37,15200.0,38.35,38.38,38.35,38.37,15200.0
2011-09-27 14:20:00,38.37,38.38,38.32,38.35,40200.0,38.37,38.38,38.32,38.35,40200.0
2011-09-27 14:25:00,38.35,38.38,38.35,38.37,17200.0,38.35,38.38,38.35,38.37,17200.0
2011-09-27 14:30:00,38.38,38.41,38.37,38.4,33800.0,38.38,38.41,38.37,38.4,33800.0
2011-09-27 14:35:00,38.39,38.43,38.35,38.37,25400.0,38.39,38.43,38.35,38.37,25400.0
2011-09-27 14:40:00,38.35,38.37,38.29,38.3,24800.0,38.35,38.37,38.29,38.3,24800.0
2011-09-27 14:45:00,38.3,38.33,38.26,38.26,42400.0,38.3,38.33,38.26,38.26,42400.0
2011-09-27 14:50:00,38.27,38.35,38.26,38.29,16000.0,38.27,38.35,38.26,38.29,16000.0
2011-09-27 14:55:00,38.3,38.3,38.24,38.29,26800.0,38.3,38.3,38.24,38.29,26800.0
2011-09-27 15:00:00,38.29,38.3,38.26,38.26,28000.0,38.29,38.3,38.26,38.26,28000.0
2011-09-27 15:05:00,38.26,38.26,38.15,38.23,45000.0,38.26,38.26,38.15,38.23,45000.0
2011-09-27 15:10:00,38.23,38.26,38.1,38.13,44200.0,38.23,38.26,38.1,38.13,44200.0
2011-09-27 15:15:00,38.13,38.18,38.13,38.14,41200.0,38.13,38.18,38.13,38.14,41200.0
2011-09-27 15:20:00,38.13,38.13,37.97,38.01,85800.0,38.13,38.13,37.97,38.01,85800.0
2011-09-27 15:25:00,38.01,38.08,37.93,37.99,88200.0,38.01,38.08,37.93,37.99,88200.0
2011-09-27 15:30:00,37.99,38.0,37.94,37.95,92800.0,37.99,38.0,37.94,37.95,92800.0
2011-09-27 15:35:00,37.95,38.02,37.95,37.98,89200.0,37.95,38.02,37.95,37.98,89200.0
2011-09-27 15:40:00,37.98,38.02,37.96,37.99,116600.0,37.98,38.02,37.96,37.99,116600.0
2011-09-27 15:45:00,37.99,38.0,37.77,37.81,159000.0,37.99,38.0,37.77,37.81,159000.0
2011-09-27 15:50:00,37.77,37.84,37.62,37.71,225800.0,37.77,37.84,37.62,37.71,225800.0
2011-09-27 15:55:00,37.7,37.89,37.68,37.88,179000.0,37.7,37.89,37.68,37.88,179000.0
2011-09-28 09:30:00,38.13,38.29,38.06,38.28,67800.0,38.13,38.29,38.06,38.28,67800.0
2011-09-28 09:35:00,38.28,38.59,38.24,38.59,97800.0,38.28,38.59,38.24,38.59,97800.0
2011-09-28 09:40:00,38.59,38.88,38.49,38.88,72600.0,38.59,38.88,38.49,38.88,72600.0
2011-09-28 09:45:00,38.88,39.03,38.72,39.03,78400.0,38.88,39.03,38.72,39.03,78400.0
2011-09-28 09:50:00,39.03,39.03,38.74,38.8,58800.0,39.03,39.03,38.74,38.8,58800.0
2011-09-28 09:55:00,38.83,38.99,38.8,38.99,78000.0,38.83,38.99,38.8,38.99,78000.0
2011-09-28 10:00:00,38.99,39.0,38.88,38.93,45600.0,38.99,39.0,38.88,38.93,45600.0
2011-09-28 10:05:00,38.92,38.94,38.88,38.93,36800.0,38.92,38.94,38.88,38.93,36800.0
2011-09-28 10:10:00,38.94,39.0,38.83,38.99,118600.0,38.94,39.0,38.83,38.99,118600.0
2011-09-28 10:15:00,38.99,39.01,38.71,38.74,61600.0,38.99,39.01,38.71,38.74,61600.0
2011-09-28 10:20:00,38.7,38.79,38.59,38.61,36400.0,38.7,38.79,38.59,38.61,36400.0
2011-09-28 10:25:00,38.6,38.71,38.54,38.71,58400.0,38.6,38.71,38.54,38.71,58400.0
2011-09-28 10:30:00,38.71,38.77,38.64,38.72,21000.0,38.71,38.77,38.64,38.72,21000.0
2011-09-28 10:35:00,38.72,38.89,38.68,38.69,18800.0,38.72,38.89,38.68,38.69,18800.0
2011-09-28 10:40:00,38.71,38.79,38.7,38.74,13200.0,38.71,38.79,38.7,38.74,13200.0
2011-09-28 10:45:00,38.75,38.81,38.73,38.77,17000.0,38.75,38.81,38.73,38.77,17000.0
2011-09-28 10:50:00,38.79,38.84,38.76,38.84,23600.0,38.79,38.84,38.76,38.84,23600.0
2011-09-28 10:55:00,38.87,38.87,38.77,38.8,13600.0,38.87,38.87,38.77,38.8,13600.0
2011-09-28 11:00:00,38.78,38.83,38.72,38.73,11400.0,38.78,38.83,38.72,38.73,11400.0
2011-09-28 11:05:00,38.77,38.79,38.69,38.74,20200.0,38.77,38.79,38.69,38.74,20200.0
2011-09-28 11:10:00,38.71,38.76,38.63,38.74,35200.0,38.71,38.76,38.63,38.74,35200.0
2011-09-28 11:15:00,38.74,38.74,38.6,38.62,9800.0,38.74,38.74,38.6,38.62,9800.0
2011-09-28 11:20:00,38.6,38.67,38.59,38.65,13600.0,38.6,38.67,38.59,38.65,13600.0
2011-09-28 11:25:00,38.67,38.72,38.56,38.63,47000.0,38.67,38.72,38.56,38.63,47000.0
2011-09-28 11:30:00,38.63,38.65,38.5,38.52,17600.0,38.63,38.65,38.5,38.52,17600.0
2011-09-28 11:35:00,38.5,38.67,38.5,38.59,23600.0,38.5,38.67,38.5,38.59,23600.0
2011-09-28 11:40:00,38.59,38.6,38.52,38.59,28400.0,38.59,38.6,38.52,38.59,28400.0
2011-09-28 11:45:00,38.6,38.65,38.53,38.55,10800.0,38.6,38.65,38.53,38.55,10800.0
2011-09-28 11:50:00,38.53,38.6,38.5,38.56,37000.0,38.53,38.6,38.5,38.56,37000.0
2011-09-28 11:55:00,38.55,38.65,38.49,38.6,23600.0,38.55,38.65,38.49,38.6,23600.0
2011-09-28 12:00:00,38.6,38.7,38.6,38.62,7800.0,38.6,38.7,38.6,38.62,7800.0
2011-09-28 12:05:00,38.65,38.67,38.58,38.62,6600.0,38.65,38.67,38.58,38.62,6600.0
2011-09-28 12:10:00,38.61,38.69,38.56,38.57,11600.0,38.61,38.69,38.56,38.57,11600.0
2011-09-28 12:15:00,38.56,38.61,38.51,38.6,6400.0,38.56,38.61,38.51,38.6,6400.0
2011-09-28 12:20:00,38.59,38.69,38.59,38.67,10000.0,38.59,38.69,38.59,38.67,10000.0
2011-09-28 12:25:00,38.62,38.73,38.62,38.73,9200.0,38.62,38.73,38.62,38.73,9200.0
2011-09-28 12:30:00,38.69,38.71,38.6,38.63,7800.0,38.69,38.71,38.6,38.63,7800.0
2011-09-28 12:35:00,38.62,38.69,38.56,38.67,17000.0,38.62,38.69,38.56,38.67,17000.0
2011-09-28 12:40:00,38.65,38.66,38.56,38.57,12600.0,38.65,38.66,38.56,38.57,12600.0
2011-09-28 12:45:00,38.59,38.63,38.56,38.6,9400.0,38.59,38.63,38.56,38.6,9400.0
2011-09-28 12:50:00,38.63,38.65,38.59,38.59,6400.0,38.63,38.65,38.59,38.59,6400.0
2011-09-28 12:55:00,38.59,38.72,38.59,38.66,7200.0,38.59,38.72,38.59,38.66,7200.0
2011-09-28 13:00:00,38.66,38.66,38.57,38.58,5400.0,38.66,38.66,38.57,38.58,5400.0
2011-09-28 13:05:00,38.57,38.63,38.52,38.52,27800.0,38.57,38.63,38.52,38.52,27800.0
2011-09-28 13:10:00,38.52,38.56,38.48,38.52,15600.0,38.52,38.56,38.48,38.52,15600.0
2011-09-28 13:15:00,38.52,38.59,38.5,38.5,8200.0,38.52,38.59,38.5,38.5,8200.0
2011-09-28 13:20:00,38.51,38.56,38.5,38.54,8400.0,38.51,38.56,38.5,38.54,8400.0
2011-09-28 13:25:00,38.54,38.58,38.49,38.56,42200.0,38.54,38.58,38.49,38.56,42200.0
2011-09-28 13:30:00,38.55,38.57,38.5,38.52,26400.0,38.55,38.57,38.5,38.52,26400.0
2011-09-28 13:35:00,38.54,38.58,38.5,38.52,9800.0,38.54,38.58,38.5,38.52,9800.0
2011-09-28 13:40:00,38.54,38.59,38.51,38.55,20000.0,38.54,38.59,38.51,38.55,20000.0
2011-09-28 13:45:00,38.54,38.56,38.45,38.45,29200.0,38.54,38.56,38.45,38.45,29200.0
2011-09-28 13:50:00,38.45,38.52,38.44,38.44,21200.0,38.45,38.52,38.44,38.44,21200.0
2011-09-28 13:55:00,38.41,38.44,38.3,38.34,22200.0,38.41,38.44,38.3,38.34,22200.0
2011-09-28 14:00:00,38.31,38.33,38.22,38.27,18600.0,38.31,38.33,38.22,38.27,18600.0
2011-09-28 14:05:00,38.26,38.35,38.23,38.33,9200.0,38.26,38.35,38.23,38.33,9200.0
2011-09-28 14:10:00,38.33,38.37,38.27,38.34,13800.0,38.33,38.37,38.27,38.34,13800.0
2011-09-28 14:15:00,38.34,38.38,38.3,38.36,12200.0,38.34,38.38,38.3,38.36,12200.0
2011-09-28 14:20:00,38.35,38.4,38.29,38.38,17200.0,38.35,38.4,38.29,38.38,17200.0
2011-09-28 14:25:00,38.4,38.47,38.37,38.41,38600.0,38.4,38.47,38.37,38.41,38600.0
2011-09-28 14:30:00,38.4,38.5,38.37,38.5,36000.0,38.4,38.5,38.37,38.5,36000.0
2011-09-28 14:35:00,38.49,38.55,38.44,38.55,7800.0,38.49,38.55,38.44,38.55,7800.0
2011-09-28 14:40:00,38.55,38.6,38.53,38.59,9600.0,38.55,38.6,38.53,38.59,9600.0
2011-09-28 14:45:00,38.59,38.59,38.45,38.47,28800.0,38.59,38.59,38.45,38.47,28800.0
2011-09-28 14:50:00,38.45,38.49,38.43,38.46,15800.0,38.45,38.49,38.43,38.46,15800.0
2011-09-28 14:55:00,38.44,38.51,38.44,38.46,20400.0,38.44,38.51,38.44,38.46,20400.0
2011-09-28 15:00:00,38.45,38.57,38.42,38.52,31000.0,38.45,38.57,38.42,38.52,31000.0
2011-09-28 15:05:00,38.53,38.57,38.43,38.49,30200.0,38.53,38.57,38.43,38.49,30200.0
2011-09-28 15:10:00,38.49,38.59,38.48,38.55,33600.0,38.49,38.59,38.48,38.55,33600.0
2011-09-28 15:15:00,38.55,38.59,38.46,38.49,26400.0,38.55,38.59,38.46,38.49,26400.0
2011-09-28 15:20:00,38.48,38.51,38.44,38.48,49400.0,38.48,38.51,38.44,38.48,49400.0
2011-09-28 15:25:00,38.49,38.51,38.38,38.38,29000.0,38.49,38.51,38.38,38.38,29000.0
2011-09-28 15:30:00,38.38,38.4,38.29,38.29,26600.0,38.38,38.4,38.29,38.29,26600.0
2011-09-28 15:35:00,38.29,38.3,38.16,38.17,46200.0,38.29,38.3,38.16,38.17,46200.0
2011-09-28 15:40:00,38.14,38.19,38.13,38.13,33600.0,38.14,38.19,38.13,38.13,33600.0
2011-09-28 15:45:00,38.13,38.16,38.02,38.15,70000.0,38.13,38.16,38.02,38.15,70000.0
2011-09-28 15:50:00,38.16,38.27,38.13,38.27,167200.0,38.16,38.27,38.13,38.27,167200.0
2011-09-28 15:55:00,38.27,38.33,38.24,38.27,190400.0,38.27,38.33,38.24,38.27,190400.0
2011-09-29 09:30:00,38.6,38.77,38.45,38.45,50400.0,38.6,38.77,38.45,38.45,50400.0
2011-09-29 09:35:00,38.46,38.49,38.12,38.13,54000.0,38.46,38.49,38.12,38.13,54000.0
2011-09-29 09:40:00,38.19,38.27,38.11,38.27,57800.0,38.19,38.27,38.11,38.27,57800.0
2011-09-29 09:45:00,38.27,38.34,38.12,38.26,38400.0,38.27,38.34,38.12,38.26,38400.0
2011-09-29 09:50:00,38.25,38.27,37.99,38.03,35200.0,38.25,38.27,37.99,38.03,35200.0
2011-09-29 09:55:00,38.02,38.21,38.02,38.02,20200.0,38.02,38.21,38.02,38.02,20200.0
2011-09-29 10:00:00,38.08,38.1,37.9,37.91,23000.0,38.08,38.1,37.9,37.91,23000.0
2011-09-29 10:05:00,37.95,37.97,37.88,37.91,15400.0,37.95,37.97,37.88,37.91,15400.0
2011-09-29 10:10:00,37.88,37.96,37.88,37.92,20800.0,37.88,37.96,37.88,37.92,20800.0
2011-09-29 10:15:00,37.93,37.94,37.74,37.81,45600.0,37.93,37.94,37.74,37.81,45600.0
2011-09-29 10:20:00,37.81,37.88,37.64,37.74,37600.0,37.81,37.88,37.64,37.74,37600.0
2011-09-29 10:25:00,37.74,37.8,37.63,37.67,46600.0,37.74,37.8,37.63,37.67,46600.0
2011-09-29 10:30:00,37.65,37.65,37.52,37.52,41000.0,37.65,37.65,37.52,37.52,41000.0
2011-09-29 10:35:00,37.52,37.54,37.43,37.43,61400.0,37.52,37.54,37.43,37.43,61400.0
2011-09-29 10:40:00,37.41,37.55,37.39,37.55,37600.0,37.41,37.55,37.39,37.55,37600.0
2011-09-29 10:45:00,37.52,37.62,37.47,37.58,43000.0,37.52,37.62,37.47,37.58,43000.0
2011-09-29 10:50:00,37.57,37.58,37.49,37.51,47600.0,37.57,37.58,37.49,37.51,47600.0
2011-09-29 10:55:00,37.51,37.68,37.5,37.68,33200.0,37.51,37.68,37.5,37.68,33200.0
2011-09-29 11:00:00,37.67,37.75,37.66,37.69,54600.0,37.67,37.75,37.66,37.69,54600.0
2011-09-29 11:05:00,37.69,37.76,37.66,37.73,27600.0,37.69,37.76,37.66,37.73,27600.0
2011-09-29 11:10:00,37.73,37.9,37.73,37.88,107400.0,37.73,37.9,37.73,37.88,107400.0
2011-09-29 11:15:00,37.9,37.95,37.76,37.78,55200.0,37.9,37.95,37.76,37.78,55200.0
2011-09-29 11:20:00,37.79,37.85,37.72,37.82,27600.0,37.79,37.85,37.72,37.82,27600.0
2011-09-29 11:25:00,37.81,37.97,37.81,37.92,58200.0,37.81,37.97,37.81,37.92,58200.0
2011-09-29 11:30:00,37.92,38.01,37.91,37.99,23600.0,37.92,38.01,37.91,37.99,23600.0
2011-09-29 11:35:00,38.01,38.1,37.99,38.06,59800.0,38.01,38.1,37.99,38.06,59800.0
2011-09-29 11:40:00,38.06,38.1,38.01,38.06,38800.0,38.06,38.1,38.01,38.06,38800.0
2011-09-29 11:45:00,38.08,38.13,38.06,38.1,19200.0,38.08,38.13,38.06,38.1,19200.0
2011-09-29 11:50:00,38.12,38.17,38.07,38.08,10000.0,38.12,38.17,38.07,38.08,10000.0
2011-09-29 11:55:00,38.09,38.15,38.05,38.08,26400.0,38.09,38.15,38.05,38.08,26400.0
2011-09-29 12:00:00,38.09,38.12,38.03,38.05,20200.0,38.09,38.12,38.03,38.05,20200.0
2011-09-29 12:05:00,38.02,38.05,37.95,37.97,21000.0,38.02,38.05,37.95,37.97,21000.0
2011-09-29 12:10:00,37.98,38.02,37.95,37.95,19800.0,37.98,38.02,37.95,37.95,19800.0
2011-09-29 12:15:00,37.95,38.07,37.95,38.06,52400.0,37.95,38.07,37.95,38.06,52400.0
2011-09-29 12:20:00,38.05,38.1,38.02,38.09,41000.0,38.05,38.1,38.02,38.09,41000.0
2011-09-29 12:25:00,38.09,38.11,38.01,38.02,98200.0,38.09,38.11,38.01,38.02,98200.0
2011-09-29 12:30:00,38.01,38.05,37.93,37.96,22800.0,38.01,38.05,37.93,37.96,22800.0
2011-09-29 12:35:00,37.94,37.94,37.83,37.85,17600.0,37.94,37.94,37.83,37.85,17600.0
2011-09-29 12:40:00,37.85,37.85,37.7,37.7,41600.0,37.85,37.85,37.7,37.7,41600.0
2011-09-29 12:45:00,37.68,37.78,37.66,37.74,12800.0,37.68,37.78,37.66,37.74,12800.0
2011-09-29 12:50:00,37.71,37.74,37.65,37.71,19000.0,37.71,37.74,37.65,37.71,19000.0
2011-09-29 12:55:00,37.68,37.72,37.65,37.67,13600.0,37.68,37.72,37.65,37.67,13600.0
2011-09-29 13:00:00,37.66,37.7,37.66,37.67,13000.0,37.66,37.7,37.66,37.67,13000.0
2011-09-29 13:05:00,37.71,37.74,37.67,37.68,13600.0,37.71,37.74,37.67,37.68,13600.0
2011-09-29 13:10:00,37.68,37.8,37.68,37.76,64800.0,37.68,37.8,37.68,37.76,64800.0
2011-09-29 13:15:00,37.74,37.79,37.67,37.67,11600.0,37.74,37.79,37.67,37.67,11600.0
2011-09-29 13:20:00,37.69,37.7,37.64,37.68,8000.0,37.69,37.7,37.64,37.68,8000.0
2011-09-29 13:25:00,37.66,37.71,37.57,37.59,11400.0,37.66,37.71,37.57,37.59,11400.0
2011-09-29 13:30:00,37.57,37.58,37.48,37.5,38800.0,37.57,37.58,37.48,37.5,38800.0
2011-09-29 13:35:00,37.51,37.52,37.37,37.37,25000.0,37.51,37.52,37.37,37.37,25000.0
2011-09-29 13:40:00,37.37,37.41,37.26,37.27,21600.0,37.37,37.41,37.26,37.27,21600.0
2011-09-29 13:45:00,37.27,37.37,37.25,37.32,25800.0,37.27,37.37,37.25,37.32,25800.0
2011-09-29 13:50:00,37.31,37.35,37.23,37.3,29200.0,37.31,37.35,37.23,37.3,29200.0
2011-09-29 13:55:00,37.27,37.33,37.2,37.2,48600.0,37.27,37.33,37.2,37.2,48600.0
2011-09-29 14:00:00,37.21,37.22,37.02,37.02,55200.0,37.21,37.22,37.02,37.02,55200.0
2011-09-29 14:05:00,37.03,37.05,36.94,36.99,89400.0,37.03,37.05,36.94,36.99,89400.0
2011-09-29 14:10:00,37.02,37.02,36.68,36.71,85800.0,37.02,37.02,36.68,36.71,85800.0
2011-09-29 14:15:00,36.71,36.73,36.68,36.73,27800.0,36.71,36.73,36.68,36.73,27800.0
2011-09-29 14:20:00,36.74,36.84,36.71,36.84,19400.0,36.74,36.84,36.71,36.84,19400.0
2011-09-29 14:25:00,36.88,37.03,36.88,36.97,34200.0,36.88,37.03,36.88,36.97,34200.0
2011-09-29 14:30:00,36.98,37.02,36.92,36.99,13600.0,36.98,37.02,36.92,36.99,13600.0
2011-09-29 14:35:00,37.0,37.08,36.97,37.07,26000.0,37.0,37.08,36.97,37.07,26000.0
2011-09-29 14:40:00,37.07,37.09,36.96,36.98,26400.0,37.07,37.09,36.96,36.98,26400.0
2011-09-29 14:45:00,36.95,37.03,36.89,36.92,30000.0,36.95,37.03,36.89,36.92,30000.0
2011-09-29 14:50:00,36.93,37.01,36.89,36.99,37400.0,36.93,37.01,36.89,36.99,37400.0
2011-09-29 14:55:00,37.01,37.07,36.98,37.05,40200.0,37.01,37.07,36.98,37.05,40200.0
2011-09-29 15:00:00,37.08,37.08,36.97,36.99,40200.0,37.08,37.08,36.97,36.99,40200.0
2011-09-29 15:05:00,36.99,37.08,36.98,37.03,40800.0,36.99,37.08,36.98,37.03,40800.0
2011-09-29 15:10:00,37.04,37.15,37.04,37.12,19800.0,37.04,37.15,37.04,37.12,19800.0
2011-09-29 15:15:00,37.12,37.24,37.06,37.21,89200.0,37.12,37.24,37.06,37.21,89200.0
2011-09-29 15:20:00,37.21,37.34,37.18,37.32,47600.0,37.21,37.34,37.18,37.32,47600.0
2011-09-29 15:25:00,37.32,37.4,37.32,37.4,69600.0,37.32,37.4,37.32,37.4,69600.0
2011-09-29 15:30:00,37.4,37.49,37.39,37.4,65800.0,37.4,37.49,37.39,37.4,65800.0
2011-09-29 15:35:00,37.41,37.52,37.4,37.51,68200.0,37.41,37.52,37.4,37.51,68200.0
2011-09-29 15:40:00,37.49,37.57,37.44,37.55,128400.0,37.49,37.57,37.44,37.55,128400.0
2011-09-29 15:45:00,37.59,37.69,37.52,37.63,73200.0,37.59,37.69,37.52,37.63,73200.0
2011-09-29 15:50:00,37.62,37.72,37.56,37.58,119000.0,37.62,37.72,37.56,37.58,119000.0
2011-09-29 15:55:00,37.59,37.7,37.57,37.64,241000.0,37.59,37.7,37.57,37.64,241000.0
2011-09-30 09:30:00,37.18,37.6,37.01,37.52,39600.0,37.18,37.6,37.01,37.52,39600.0
2011-09-30 09:35:00,37.51,37.57,37.31,37.35,48400.0,37.51,37.57,37.31,37.35,48400.0
2011-09-30 09:40:00,37.27,37.43,37.13,37.3,22400.0,37.27,37.43,37.13,37.3,22400.0
2011-09-30 09:45:00,37.31,37.39,37.13,37.37,38000.0,37.31,37.39,37.13,37.37,38000.0
2011-09-30 09:50:00,37.37,37.58,37.31,37.52,46200.0,37.37,37.58,37.31,37.52,46200.0
2011-09-30 09:55:00,37.56,37.57,37.37,37.44,35600.0,37.56,37.57,37.37,37.44,35600.0
2011-09-30 10:00:00,37.44,37.58,37.43,37.5,73800.0,37.44,37.58,37.43,37.5,73800.0
2011-09-30 10:05:00,37.52,37.81,37.49,37.66,19400.0,37.52,37.81,37.49,37.66,19400.0
2011-09-30 10:10:00,37.66,37.8,37.64,37.8,22000.0,37.66,37.8,37.64,37.8,22000.0
2011-09-30 10:15:00,37.82,38.02,37.82,38.0,22400.0,37.82,38.02,37.82,38.0,22400.0
2011-09-30 10:20:00,37.99,38.11,37.98,38.05,31200.0,37.99,38.11,37.98,38.05,31200.0
2011-09-30 10:25:00,38.02,38.05,37.77,37.77,33400.0,38.02,38.05,37.77,37.77,33400.0
2011-09-30 10:30:00,37.75,37.77,37.58,37.64,61200.0,37.75,37.77,37.58,37.64,61200.0
2011-09-30 10:35:00,37.66,37.77,37.51,37.51,26400.0,37.66,37.77,37.51,37.51,26400.0
2011-09-30 10:40:00,37.52,37.58,37.44,37.53,40200.0,37.52,37.58,37.44,37.53,40200.0
2011-09-30 10:45:00,37.49,37.59,37.44,37.49,16400.0,37.49,37.59,37.44,37.49,16400.0
2011-09-30 10:50:00,37.52,37.63,37.52,37.61,12600.0,37.52,37.63,37.52,37.61,12600.0
2011-09-30 10:55:00,37.58,37.65,37.49,37.52,24800.0,37.58,37.65,37.49,37.52,24800.0
2011-09-30 11:00:00,37.5,37.7,37.5,37.69,27800.0,37.5,37.7,37.5,37.69,27800.0
2011-09-30 11:05:00,37.66,37.75,37.62,37.7,19200.0,37.66,37.75,37.62,37.7,19200.0
2011-09-30 11:10:00,37.69,37.91,37.68,37.88,21400.0,37.69,37.91,37.68,37.88,21400.0
2011-09-30 11:15:00,37.87,37.99,37.87,37.91,24600.0,37.87,37.99,37.87,37.91,24600.0
2011-09-30 11:20:00,37.92,38.01,37.87,37.92,30800.0,37.92,38.01,37.87,37.92,30800.0
2011-09-30 11:25:00,37.91,37.96,37.9,37.92,18000.0,37.91,37.96,37.9,37.92,18000.0
2011-09-30 11:30:00,37.93,38.08,37.92,38.08,15200.0,37.93,38.08,37.92,38.08,15200.0
2011-09-30 11:35:00,38.07,38.1,37.93,37.93,24400.0,38.07,38.1,37.93,37.93,24400.0
2011-09-30 11:40:00,37.92,37.94,37.85,37.86,26600.0,37.92,37.94,37.85,37.86,26600.0
2011-09-30 11:45:00,37.88,37.98,37.88,37.97,12000.0,37.88,37.98,37.88,37.97,12000.0
2011-09-30 11:50:00,37.99,38.02,37.85,37.9,15800.0,37.99,38.02,37.85,37.9,15800.0
2011-09-30 11:55:00,37.9,37.92,37.84,37.89,13600.0,37.9,37.92,37.84,37.89,13600.0
2011-09-30 12:00:00,37.89,38.01,37.87,37.98,18800.0,37.89,38.01,37.87,37.98,18800.0
2011-09-30 12:05:00,37.99,38.02,37.85,37.88,16800.0,37.99,38.02,37.85,37.88,16800.0
2011-09-30 12:10:00,37.85,37.85,37.77,37.81,14400.0,37.85,37.85,37.77,37.81,14400.0
2011-09-30 12:15:00,37.83,37.85,37.74,37.79,17000.0,37.83,37.85,37.74,37.79,17000.0
2011-09-30 12:20:00,37.77,37.87,37.77,37.77,10200.0,37.77,37.87,37.77,37.77,10200.0
2011-09-30 12:25:00,37.77,37.83,37.74,37.79,13800.0,37.77,37.83,37.74,37.79,13800.0
2011-09-30 12:30:00,37.76,37.8,37.67,37.67,16200.0,37.76,37.8,37.67,37.67,16200.0
2011-09-30 12:35:00,37.67,37.73,37.63,37.71,31000.0,37.67,37.73,37.63,37.71,31000.0
2011-09-30 12:40:00,37.7,37.75,37.68,37.75,8000.0,37.7,37.75,37.68,37.75,8000.0
2011-09-30 12:45:00,37.74,37.77,37.71,37.74,14200.0,37.74,37.77,37.71,37.74,14200.0
2011-09-30 12:50:00,37.71,37.73,37.67,37.68,9000.0,37.71,37.73,37.67,37.68,9000.0
2011-09-30 12:55:00,37.68,37.68,37.62,37.62,15200.0,37.68,37.68,37.62,37.62,15200.0
2011-09-30 13:00:00,37.61,37.63,37.54,37.63,21400.0,37.61,37.63,37.54,37.63,21400.0
2011-09-30 13:05:00,37.62,37.7,37.62,37.63,9600.0,37.62,37.7,37.62,37.63,9600.0
2011-09-30 13:10:00,37.63,37.69,37.63,37.68,4400.0,37.63,37.69,37.63,37.68,4400.0
2011-09-30 13:15:00,37.66,37.71,37.66,37.67,10200.0,37.66,37.71,37.66,37.67,10200.0
2011-09-30 13:20:00,37.67,37.67,37.57,37.59,4800.0,37.67,37.67,37.57,37.59,4800.0
2011-09-30 13:25:00,37.6,37.6,37.52,37.52,16200.0,37.6,37.6,37.52,37.52,16200.0
2011-09-30 13:30:00,37.52,37.66,37.5,37.65,14400.0,37.52,37.66,37.5,37.65,14400.0
2011-09-30 13:35:00,37.66,37.72,37.62,37.7,21000.0,37.66,37.72,37.62,37.7,21000.0
2011-09-30 13:40:00,37.7,37.72,37.6,37.69,30600.0,37.7,37.72,37.6,37.69,30600.0
2011-09-30 13:45:00,37.71,37.76,37.69,37.7,10800.0,37.71,37.76,37.69,37.7,10800.0
2011-09-30 13:50:00,37.74,37.74,37.66,37.69,9400.0,37.74,37.74,37.66,37.69,9400.0
2011-09-30 13:55:00,37.69,37.69,37.64,37.67,2800.0,37.69,37.69,37.64,37.67,2800.0
2011-09-30 14:00:00,37.67,37.73,37.63,37.72,22400.0,37.67,37.73,37.63,37.72,22400.0
2011-09-30 14:05:00,37.69,37.69,37.56,37.6,18400.0,37.69,37.69,37.56,37.6,18400.0
2011-09-30 14:10:00,37.6,37.64,37.55,37.63,10200.0,37.6,37.64,37.55,37.63,10200.0
2011-09-30 14:15:00,37.62,37.67,37.6,37.63,12800.0,37.62,37.67,37.6,37.63,12800.0
2011-09-30 14:20:00,37.67,37.67,37.56,37.56,39800.0,37.67,37.67,37.56,37.56,39800.0
2011-09-30 14:25:00,37.56,37.56,37.48,37.51,68400.0,37.56,37.56,37.48,37.51,68400.0
2011-09-30 14:30:00,37.49,37.61,37.48,37.59,136400.0,37.49,37.61,37.48,37.59,136400.0
2011-09-30 14:35:00,37.57,37.57,37.51,37.57,17600.0,37.57,37.57,37.51,37.57,17600.0
2011-09-30 14:40:00,37.55,37.64,37.55,37.6,18400.0,37.55,37.64,37.55,37.6,18400.0
2011-09-30 14:45:00,37.59,37.62,37.57,37.62,14600.0,37.59,37.62,37.57,37.62,14600.0
2011-09-30 14:50:00,37.6,37.62,37.51,37.58,46800.0,37.6,37.62,37.51,37.58,46800.0
2011-09-30 14:55:00,37.58,37.68,37.57,37.68,19200.0,37.58,37.68,37.57,37.68,19200.0
2011-09-30 15:00:00,37.65,37.67,37.59,37.63,29400.0,37.65,37.67,37.59,37.63,29400.0
2011-09-30 15:05:00,37.63,37.81,37.62,37.79,25000.0,37.63,37.81,37.62,37.79,25000.0
2011-09-30 15:10:00,37.79,37.8,37.74,37.74,35400.0,37.79,37.8,37.74,37.74,35400.0
2011-09-30 15:15:00,37.76,37.84,37.72,37.78,33400.0,37.76,37.84,37.72,37.78,33400.0
2011-09-30 15:20:00,37.78,37.84,37.74,37.74,23000.0,37.78,37.84,37.74,37.74,23000.0
2011-09-30 15:25:00,37.74,37.8,37.67,37.68,45800.0,37.74,37.8,37.67,37.68,45800.0
2011-09-30 15:30:00,37.65,37.72,37.63,37.66,28800.0,37.65,37.72,37.63,37.66,28800.0
2011-09-30 15:35:00,37.65,37.68,37.57,37.65,42800.0,37.65,37.68,37.57,37.65,42800.0
2011-09-30 15:40:00,37.65,37.73,37.65,37.71,93800.0,37.65,37.73,37.65,37.71,93800.0
2011-09-30 15:45:00,37.71,37.72,37.55,37.59,85600.0,37.71,37.72,37.55,37.59,85600.0
2011-09-30 15:50:00,37.59,37.63,37.51,37.59,147400.0,37.59,37.63,37.51,37.59,147400.0
2011-09-30 15:55:00,37.59,37.6,37.49,37.52,215200.0,37.59,37.6,37.49,37.52,215200.0
2011-10-03 09:30:00,37.23,37.72,37.23,37.49,56600.0,37.23,37.72,37.23,37.49,56600.0
2011-10-03 09:35:00,37.43,37.43,37.3,37.31,28800.0,37.43,37.43,37.3,37.31,28800.0
2011-10-03 09:40:00,37.33,37.47,37.23,37.44,24800.0,37.33,37.47,37.23,37.44,24800.0
2011-10-03 09:45:00,37.46,37.55,37.3,37.32,19400.0,37.46,37.55,37.3,37.32,19400.0
2011-10-03 09:50:00,37.31,37.35,37.18,37.18,47600.0,37.31,37.35,37.18,37.18,47600.0
2011-10-03 09:55:00,37.17,37.27,37.13,37.23,32800.0,37.17,37.27,37.13,37.23,32800.0
2011-10-03 10:00:00,37.23,37.48,37.21,37.3,64000.0,37.23,37.48,37.21,37.3,64000.0
2011-10-03 10:05:00,37.3,37.88,37.29,37.82,81400.0,37.3,37.88,37.29,37.82,81400.0
2011-10-03 10:10:00,37.81,37.82,37.65,37.65,31200.0,37.81,37.82,37.65,37.65,31200.0
2011-10-03 10:15:00,37.66,37.67,37.6,37.63,50400.0,37.66,37.67,37.6,37.63,50400.0
2011-10-03 10:20:00,37.6,37.63,37.5,37.52,14800.0,37.6,37.63,37.5,37.52,14800.0
2011-10-03 10:25:00,37.51,37.68,37.51,37.61,29200.0,37.51,37.68,37.51,37.61,29200.0
2011-10-03 10:30:00,37.61,37.64,37.49,37.52,40400.0,37.61,37.64,37.49,37.52,40400.0
2011-10-03 10:35:00,37.5,37.65,37.49,37.62,29200.0,37.5,37.65,37.49,37.62,29200.0
2011-10-03 10:40:00,37.61,37.64,37.52,37.64,17400.0,37.61,37.64,37.52,37.64,17400.0
2011-10-03 10:45:00,37.67,37.77,37.64,37.72,29600.0,37.67,37.77,37.64,37.72,29600.0
2011-10-03 10:50:00,37.71,37.74,37.63,37.74,15200.0,37.71,37.74,37.63,37.74,15200.0
2011-10-03 10:55:00,37.76,37.85,37.74,37.8,23000.0,37.76,37.85,37.74,37.8,23000.0
2011-10-03 11:00:00,37.79,37.82,37.73,37.74,52000.0,37.79,37.82,37.73,37.74,52000.0
2011-10-03 11:05:00,37.73,37.85,37.69,37.81,48400.0,37.73,37.85,37.69,37.81,48400.0
2011-10-03 11:10:00,37.82,37.92,37.8,37.8,50000.0,37.82,37.92,37.8,37.8,50000.0
2011-10-03 11:15:00,37.8,37.92,37.79,37.89,18600.0,37.8,37.92,37.79,37.89,18600.0
2011-10-03 11:20:00,37.88,37.91,37.8,37.8,42000.0,37.88,37.91,37.8,37.8,42000.0
2011-10-03 11:25:00,37.8,37.93,37.76,37.89,13000.0,37.8,37.93,37.76,37.89,13000.0
2011-10-03 11:30:00,37.85,38.01,37.81,37.92,29000.0,37.85,38.01,37.81,37.92,29000.0
2011-10-03 11:35:00,37.92,37.98,37.84,37.98,24000.0,37.92,37.98,37.84,37.98,24000.0
2011-10-03 11:40:00,37.98,37.98,37.77,37.81,17200.0,37.98,37.98,37.77,37.81,17200.0
2011-10-03 11:45:00,37.81,37.87,37.75,37.87,53200.0,37.81,37.87,37.75,37.87,53200.0
2011-10-03 11:50:00,37.86,37.94,37.84,37.94,27200.0,37.86,37.94,37.84,37.94,27200.0
2011-10-03 11:55:00,37.93,37.99,37.91,37.91,9000.0,37.93,37.99,37.91,37.91,9000.0
2011-10-03 12:00:00,37.91,37.91,37.76,37.8,24000.0,37.91,37.91,37.76,37.8,24000.0
2011-10-03 12:05:00,37.8,37.88,37.76,37.8,44800.0,37.8,37.88,37.76,37.8,44800.0
2011-10-03 12:10:00,37.8,37.81,37.61,37.61,38200.0,37.8,37.81,37.61,37.61,38200.0
2011-10-03 12:15:00,37.6,37.65,37.54,37.63,39400.0,37.6,37.65,37.54,37.63,39400.0
2011-10-03 12:20:00,37.63,37.66,37.58,37.61,15600.0,37.63,37.66,37.58,37.61,15600.0
2011-10-03 12:25:00,37.62,37.63,37.43,37.44,30600.0,37.62,37.63,37.43,37.44,30600.0
2011-10-03 12:30:00,37.44,37.48,37.38,37.41,36200.0,37.44,37.48,37.38,37.41,36200.0
2011-10-03 12:35:00,37.4,37.4,37.28,37.35,34400.0,37.4,37.4,37.28,37.35,34400.0
2011-10-03 12:40:00,37.38,37.46,37.36,37.42,49600.0,37.38,37.46,37.36,37.42,49600.0
2011-10-03 12:45:00,37.43,37.47,37.34,37.35,108800.0,37.43,37.47,37.34,37.35,108800.0
2011-10-03 12:50:00,37.32,37.33,37.26,37.26,13800.0,37.32,37.33,37.26,37.26,13800.0
2011-10-03 12:55:00,37.27,37.29,37.22,37.29,15000.0,37.27,37.29,37.22,37.29,15000.0
2011-10-03 13:00:00,37.27,37.27,37.15,37.15,17000.0,37.27,37.27,37.15,37.15,17000.0
2011-10-03 13:05:00,37.16,37.16,37.09,37.09,44000.0,37.16,37.16,37.09,37.09,44000.0
2011-10-03 13:10:00,37.09,37.1,37.05,37.08,81600.0,37.09,37.1,37.05,37.08,81600.0
2011-10-03 13:15:00,37.07,37.09,37.01,37.04,47400.0,37.07,37.09,37.01,37.04,47400.0
2011-10-03 13:20:00,37.04,37.04,37.01,37.01,44000.0,37.04,37.04,37.01,37.01,44000.0
2011-10-03 13:25:00,37.01,37.04,36.96,37.01,27600.0,37.01,37.04,36.96,37.01,27600.0
2011-10-03 13:30:00,37.03,37.05,36.95,36.95,18200.0,37.03,37.05,36.95,36.95,18200.0
2011-10-03 13:35:00,36.98,37.0,36.88,36.88,39800.0,36.98,37.0,36.88,36.88,39800.0
2011-10-03 13:40:00,36.89,36.91,36.8,36.81,60600.0,36.89,36.91,36.8,36.81,60600.0
2011-10-03 13:45:00,36.82,36.85,36.72,36.77,23200.0,36.82,36.85,36.72,36.77,23200.0
2011-10-03 13:50:00,36.76,36.82,36.62,36.71,23600.0,36.76,36.82,36.62,36.71,23600.0
2011-10-03 13:55:00,36.7,36.84,36.7,36.81,21600.0,36.7,36.84,36.7,36.81,21600.0
2011-10-03 14:00:00,36.83,36.86,36.74,36.8,21200.0,36.83,36.86,36.74,36.8,21200.0
2011-10-03 14:05:00,36.81,36.94,36.8,36.91,46600.0,36.81,36.94,36.8,36.91,46600.0
2011-10-03 14:10:00,36.9,36.92,36.82,36.85,26000.0,36.9,36.92,36.82,36.85,26000.0
2011-10-03 14:15:00,36.83,36.87,36.74,36.74,31800.0,36.83,36.87,36.74,36.74,31800.0
2011-10-03 14:20:00,36.74,36.84,36.72,36.76,25400.0,36.74,36.84,36.72,36.76,25400.0
2011-10-03 14:25:00,36.74,36.81,36.72,36.74,33600.0,36.74,36.81,36.72,36.74,33600.0
2011-10-03 14:30:00,36.72,36.78,36.67,36.73,29000.0,36.72,36.78,36.67,36.73,29000.0
2011-10-03 14:35:00,36.74,36.77,36.71,36.76,15000.0,36.74,36.77,36.71,36.76,15000.0
2011-10-03 14:40:00,36.75,36.81,36.72,36.79,21200.0,36.75,36.81,36.72,36.79,21200.0
2011-10-03 14:45:00,36.79,36.79,36.64,36.69,30800.0,36.79,36.79,36.64,36.69,30800.0
2011-10-03 14:50:00,36.7,36.74,36.64,36.67,35600.0,36.7,36.74,36.64,36.67,35600.0
2011-10-03 14:55:00,36.69,36.77,36.61,36.76,29400.0,36.69,36.77,36.61,36.76,29400.0
2011-10-03 15:00:00,36.77,36.85,36.73,36.81,27200.0,36.77,36.85,36.73,36.81,27200.0
2011-10-03 15:05:00,36.81,36.97,36.8,36.88,60600.0,36.81,36.97,36.8,36.88,60600.0
2011-10-03 15:10:00,36.89,36.96,36.85,36.85,23600.0,36.89,36.96,36.85,36.85,23600.0
2011-10-03 15:15:00,36.86,36.93,36.84,36.88,22600.0,36.86,36.93,36.84,36.88,22600.0
2011-10-03 15:20:00,36.88,36.9,36.77,36.78,33600.0,36.88,36.9,36.77,36.78,33600.0
2011-10-03 15:25:00,36.78,36.79,36.71,36.74,31400.0,36.78,36.79,36.71,36.74,31400.0
2011-10-03 15:30:00,36.74,36.81,36.71,36.77,35400.0,36.74,36.81,36.71,36.77,35400.0
2011-10-03 15:35:00,36.79,36.95,36.78,36.92,36600.0,36.79,36.95,36.78,36.92,36600.0
2011-10-03 15:40:00,36.91,36.94,36.84,36.91,31400.0,36.91,36.94,36.84,36.91,31400.0
2011-10-03 15:45:00,36.91,37.1,36.88,37.08,55000.0,36.91,37.1,36.88,37.08,55000.0
2011-10-03 15:50:00,37.07,37.07,36.94,36.95,80800.0,37.07,37.07,36.94,36.95,80800.0
2011-10-03 15:55:00,36.95,36.99,36.82,36.85,138200.0,36.95,36.99,36.82,36.85,138200.0
2011-10-04 09:30:00,36.5,36.62,36.15,36.26,94400.0,36.5,36.62,36.15,36.26,94400.0
2011-10-04 09:35:00,36.31,36.35,36.19,36.22,32200.0,36.31,36.35,36.19,36.22,32200.0
2011-10-04 09:40:00,36.23,36.49,36.19,36.43,31400.0,36.23,36.49,36.19,36.43,31400.0
2011-10-04 09:45:00,36.48,36.59,36.38,36.53,39600.0,36.48,36.59,36.38,36.53,39600.0
2011-10-04 09:50:00,36.53,36.55,36.37,36.42,55000.0,36.53,36.55,36.37,36.42,55000.0
2011-10-04 09:55:00,36.42,36.63,36.29,36.6,28800.0,36.42,36.63,36.29,36.6,28800.0
2011-10-04 10:00:00,36.63,36.72,36.5,36.63,42000.0,36.63,36.72,36.5,36.63,42000.0
2011-10-04 10:05:00,36.61,36.87,36.52,36.83,41200.0,36.61,36.87,36.52,36.83,41200.0
2011-10-04 10:10:00,36.85,36.97,36.85,36.94,38600.0,36.85,36.97,36.85,36.94,38600.0
2011-10-04 10:15:00,36.97,37.25,36.96,37.11,49200.0,36.97,37.25,36.96,37.11,49200.0
2011-10-04 10:20:00,37.13,37.13,36.79,36.79,43800.0,37.13,37.13,36.79,36.79,43800.0
2011-10-04 10:25:00,36.81,36.83,36.68,36.83,54200.0,36.81,36.83,36.68,36.83,54200.0
2011-10-04 10:30:00,36.81,36.93,36.79,36.88,69200.0,36.81,36.93,36.79,36.88,69200.0
2011-10-04 10:35:00,36.85,36.94,36.79,36.92,29600.0,36.85,36.94,36.79,36.92,29600.0
2011-10-04 10:40:00,36.92,36.94,36.8,36.94,59400.0,36.92,36.94,36.8,36.94,59400.0
2011-10-04 10:45:00,36.94,36.95,36.83,36.88,43200.0,36.94,36.95,36.83,36.88,43200.0
2011-10-04 10:50:00,36.88,36.96,36.84,36.95,34000.0,36.88,36.96,36.84,36.95,34000.0
2011-10-04 10:55:00,36.95,37.01,36.92,36.93,54000.0,36.95,37.01,36.92,36.93,54000.0
2011-10-04 11:00:00,36.95,36.98,36.79,36.98,36600.0,36.95,36.98,36.79,36.98,36600.0
2011-10-04 11:05:00,36.98,37.08,36.97,37.08,20400.0,36.98,37.08,36.97,37.08,20400.0
2011-10-04 11:10:00,37.1,37.16,37.07,37.11,82200.0,37.1,37.16,37.07,37.11,82200.0
2011-10-04 11:15:00,37.11,37.16,37.05,37.05,28800.0,37.11,37.16,37.05,37.05,28800.0
2011-10-04 11:20:00,37.02,37.13,37.02,37.11,38400.0,37.02,37.13,37.02,37.11,38400.0
2011-10-04 11:25:00,37.1,37.13,37.08,37.12,35000.0,37.1,37.13,37.08,37.12,35000.0
2011-10-04 11:30:00,37.11,37.13,36.93,36.96,29000.0,37.11,37.13,36.93,36.96,29000.0
2011-10-04 11:35:00,36.98,36.98,36.9,36.91,12800.0,36.98,36.98,36.9,36.91,12800.0
2011-10-04 11:40:00,36.93,36.97,36.91,36.93,24800.0,36.93,36.97,36.91,36.93,24800.0
2011-10-04 11:45:00,36.94,36.94,36.84,36.86,33200.0,36.94,36.94,36.84,36.86,33200.0
2011-10-04 11:50:00,36.88,37.0,36.87,36.99,20200.0,36.88,37.0,36.87,36.99,20200.0
2011-10-04 11:55:00,36.98,37.06,36.98,37.05,11400.0,36.98,37.06,36.98,37.05,11400.0
2011-10-04 12:00:00,37.04,37.2,37.04,37.2,11800.0,37.04,37.2,37.04,37.2,11800.0
2011-10-04 12:05:00,37.2,37.33,37.2,37.31,22200.0,37.2,37.33,37.2,37.31,22200.0
2011-10-04 12:10:00,37.3,37.3,37.21,37.28,26200.0,37.3,37.3,37.21,37.28,26200.0
2011-10-04 12:15:00,37.34,37.34,37.13,37.15,34200.0,37.34,37.34,37.13,37.15,34200.0
2011-10-04 12:20:00,37.13,37.21,37.12,37.17,21400.0,37.13,37.21,37.12,37.17,21400.0
2011-10-04 12:25:00,37.16,37.18,36.93,36.97,20400.0,37.16,37.18,36.93,36.97,20400.0
2011-10-04 12:30:00,36.94,36.97,36.92,36.96,13000.0,36.94,36.97,36.92,36.96,13000.0
2011-10-04 12:35:00,36.97,37.02,36.93,36.99,25400.0,36.97,37.02,36.93,36.99,25400.0
2011-10-04 12:40:00,37.01,37.06,36.97,37.02,16400.0,37.01,37.06,36.97,37.02,16400.0
2011-10-04 12:45:00,37.04,37.09,36.99,36.99,16600.0,37.04,37.09,36.99,36.99,16600.0
2011-10-04 12:50:00,36.99,37.04,36.96,37.0,12000.0,36.99,37.04,36.96,37.0,12000.0
2011-10-04 12:55:00,37.01,37.01,36.9,36.97,21400.0,37.01,37.01,36.9,36.97,21400.0
2011-10-04 13:00:00,36.97,37.1,36.94,36.94,16200.0,36.97,37.1,36.94,36.94,16200.0
2011-10-04 13:05:00,36.94,36.99,36.86,36.95,11800.0,36.94,36.99,36.86,36.95,11800.0
2011-10-04 13:10:00,36.94,36.95,36.76,36.8,155600.0,36.94,36.95,36.76,36.8,155600.0
2011-10-04 13:15:00,36.78,36.87,36.78,36.85,11400.0,36.78,36.87,36.78,36.85,11400.0
2011-10-04 13:20:00,36.84,36.89,36.78,36.88,9400.0,36.84,36.89,36.78,36.88,9400.0
2011-10-04 13:25:00,36.88,36.88,36.77,36.83,8200.0,36.88,36.88,36.77,36.83,8200.0
2011-10-04 13:30:00,36.82,36.87,36.74,36.74,14600.0,36.82,36.87,36.74,36.74,14600.0
2011-10-04 13:35:00,36.78,36.82,36.66,36.66,8400.0,36.78,36.82,36.66,36.66,8400.0
2011-10-04 13:40:00,36.68,36.68,36.58,36.64,19200.0,36.68,36.68,36.58,36.64,19200.0
2011-10-04 13:45:00,36.65,36.69,36.6,36.69,9000.0,36.65,36.69,36.6,36.69,9000.0
2011-10-04 13:50:00,36.74,36.82,36.65,36.67,14200.0,36.74,36.82,36.65,36.67,14200.0
2011-10-04 13:55:00,36.65,36.68,36.5,36.52,20600.0,36.65,36.68,36.5,36.52,20600.0
2011-10-04 14:00:00,36.55,36.7,36.55,36.63,12200.0,36.55,36.7,36.55,36.63,12200.0
2011-10-04 14:05:00,36.65,36.68,36.52,36.56,42800.0,36.65,36.68,36.52,36.56,42800.0
2011-10-04 14:10:00,36.58,36.6,36.5,36.57,14000.0,36.58,36.6,36.5,36.57,14000.0
2011-10-04 14:15:00,36.57,36.57,36.46,36.49,24200.0,36.57,36.57,36.46,36.49,24200.0
2011-10-04 14:20:00,36.47,36.55,36.42,36.55,38000.0,36.47,36.55,36.42,36.55,38000.0
2011-10-04 14:25:00,36.56,36.72,36.55,36.71,36800.0,36.56,36.72,36.55,36.71,36800.0
2011-10-04 14:30:00,36.73,36.88,36.72,36.88,17600.0,36.73,36.88,36.72,36.88,17600.0
2011-10-04 14:35:00,36.93,37.0,36.87,36.89,77400.0,36.93,37.0,36.87,36.89,77400.0
2011-10-04 14:40:00,36.89,36.91,36.76,36.85,44400.0,36.89,36.91,36.76,36.85,44400.0
2011-10-04 14:45:00,36.85,36.9,36.75,36.79,13600.0,36.85,36.9,36.75,36.79,13600.0
2011-10-04 14:50:00,36.81,36.81,36.61,36.62,15600.0,36.81,36.81,36.61,36.62,15600.0
2011-10-04 14:55:00,36.66,36.72,36.6,36.6,13800.0,36.66,36.72,36.6,36.6,13800.0
2011-10-04 15:00:00,36.63,36.71,36.6,36.6,14800.0,36.63,36.71,36.6,36.6,14800.0
2011-10-04 15:05:00,36.6,36.64,36.44,36.46,19000.0,36.6,36.64,36.44,36.46,19000.0
2011-10-04 15:10:00,36.44,36.51,36.38,36.47,31600.0,36.44,36.51,36.38,36.47,31600.0
2011-10-04 15:15:00,36.51,36.66,36.48,36.66,29600.0,36.51,36.66,36.48,36.66,29600.0
2011-10-04 15:20:00,36.65,36.85,36.63,36.78,39200.0,36.65,36.85,36.63,36.78,39200.0
2011-10-04 15:25:00,36.79,37.02,36.79,36.98,46600.0,36.79,37.02,36.79,36.98,46600.0
2011-10-04 15:30:00,36.99,37.2,36.98,37.12,53600.0,36.99,37.2,36.98,37.12,53600.0
2011-10-04 15:35:00,37.1,37.33,37.09,37.26,64200.0,37.1,37.33,37.09,37.26,64200.0
2011-10-04 15:40:00,37.27,37.44,37.15,37.42,67000.0,37.27,37.44,37.15,37.42,67000.0
2011-10-04 15:45:00,37.44,37.48,37.27,37.45,69400.0,37.44,37.48,37.27,37.45,69400.0
2011-10-04 15:50:00,37.44,37.49,37.41,37.44,68000.0,37.44,37.49,37.41,37.44,68000.0
2011-10-04 15:55:00,37.45,37.57,37.43,37.55,253600.0,37.45,37.57,37.43,37.55,253600.0
2011-10-05 09:30:00,37.77,37.83,37.38,37.41,59200.0,37.77,37.83,37.38,37.41,59200.0
2011-10-05 09:35:00,37.42,37.55,37.39,37.5,20000.0,37.42,37.55,37.39,37.5,20000.0
2011-10-05 09:40:00,37.55,37.76,37.54,37.59,16800.0,37.55,37.76,37.54,37.59,16800.0
2011-10-05 09:45:00,37.54,37.59,37.41,37.41,19200.0,37.54,37.59,37.41,37.41,19200.0
2011-10-05 09:50:00,37.39,37.47,37.27,37.35,11400.0,37.39,37.47,37.27,37.35,11400.0
2011-10-05 09:55:00,37.37,37.49,37.3,37.45,148200.0,37.37,37.49,37.3,37.45,148200.0
2011-10-05 10:00:00,37.45,37.52,37.35,37.52,24000.0,37.45,37.52,37.35,37.52,24000.0
2011-10-05 10:05:00,37.52,37.53,37.45,37.51,21400.0,37.52,37.53,37.45,37.51,21400.0
2011-10-05 10:10:00,37.51,37.58,37.45,37.52,46400.0,37.51,37.58,37.45,37.52,46400.0
2011-10-05 10:15:00,37.58,37.67,37.58,37.63,16000.0,37.58,37.67,37.58,37.63,16000.0
2011-10-05 10:20:00,37.65,37.96,37.65,37.87,30200.0,37.65,37.96,37.65,37.87,30200.0
2011-10-05 10:25:00,37.9,37.9,37.74,37.78,31800.0,37.9,37.9,37.74,37.78,31800.0
2011-10-05 10:30:00,37.79,37.88,37.75,37.88,22800.0,37.79,37.88,37.75,37.88,22800.0
2011-10-05 10:35:00,37.92,38.01,37.9,37.99,24200.0,37.92,38.01,37.9,37.99,24200.0
2011-10-05 10:40:00,38.01,38.17,37.99,38.13,68000.0,38.01,38.17,37.99,38.13,68000.0
2011-10-05 10:45:00,38.16,38.27,38.08,38.27,53000.0,38.16,38.27,38.08,38.27,53000.0
2011-10-05 10:50:00,38.27,38.27,38.18,38.23,49600.0,38.27,38.27,38.18,38.23,49600.0
2011-10-05 10:55:00,38.23,38.32,38.2,38.27,40000.0,38.23,38.32,38.2,38.27,40000.0
2011-10-05 11:00:00,38.25,38.27,38.17,38.27,84200.0,38.25,38.27,38.17,38.27,84200.0
2011-10-05 11:05:00,38.27,38.31,38.2,38.22,55600.0,38.27,38.31,38.2,38.22,55600.0
2011-10-05 11:10:00,38.24,38.31,38.19,38.19,31400.0,38.24,38.31,38.19,38.19,31400.0
2011-10-05 11:15:00,38.19,38.21,38.1,38.16,23400.0,38.19,38.21,38.1,38.16,23400.0
2011-10-05 11:20:00,38.17,38.3,38.16,38.3,16000.0,38.17,38.3,38.16,38.3,16000.0
2011-10-05 11:25:00,38.3,38.37,38.27,38.33,54000.0,38.3,38.37,38.27,38.33,54000.0
2011-10-05 11:30:00,38.31,38.4,38.31,38.35,16400.0,38.31,38.4,38.31,38.35,16400.0
2011-10-05 11:35:00,38.39,38.49,38.37,38.38,34200.0,38.39,38.49,38.37,38.38,34200.0
2011-10-05 11:40:00,38.37,38.4,38.26,38.33,26400.0,38.37,38.4,38.26,38.33,26400.0
2011-10-05 11:45:00,38.31,38.37,38.3,38.36,22600.0,38.31,38.37,38.3,38.36,22600.0
2011-10-05 11:50:00,38.36,38.41,38.3,38.38,19800.0,38.36,38.41,38.3,38.38,19800.0
2011-10-05 11:55:00,38.37,38.4,38.3,38.32,28400.0,38.37,38.4,38.3,38.32,28400.0
2011-10-05 12:00:00,38.34,38.37,38.27,38.27,9400.0,38.34,38.37,38.27,38.27,9400.0
2011-10-05 12:05:00,38.27,38.31,38.24,38.24,12600.0,38.27,38.31,38.24,38.24,12600.0
2011-10-05 12:10:00,38.24,38.27,38.21,38.23,8200.0,38.24,38.27,38.21,38.23,8200.0
2011-10-05 12:15:00,38.23,38.23,37.94,37.94,27400.0,38.23,38.23,37.94,37.94,27400.0
2011-10-05 12:20:00,37.95,37.96,37.86,37.94,13800.0,37.95,37.96,37.86,37.94,13800.0
2011-10-05 12:25:00,37.95,37.98,37.87,37.88,29000.0,37.95,37.98,37.87,37.88,29000.0
2011-10-05 12:30:00,37.89,38.03,37.88,38.03,12600.0,37.89,38.03,37.88,38.03,12600.0
2011-10-05 12:35:00,38.04,38.11,38.01,38.03,36800.0,38.04,38.11,38.01,38.03,36800.0
2011-10-05 12:40:00,38.02,38.14,38.01,38.09,23800.0,38.02,38.14,38.01,38.09,23800.0
2011-10-05 12:45:00,38.07,38.18,37.98,38.15,21200.0,38.07,38.18,37.98,38.15,21200.0
2011-10-05 12:50:00,38.16,38.26,38.16,38.18,13400.0,38.16,38.26,38.16,38.18,13400.0
2011-10-05 12:55:00,38.15,38.27,38.12,38.23,15400.0,38.15,38.27,38.12,38.23,15400.0
2011-10-05 13:00:00,38.26,38.31,38.22,38.31,10000.0,38.26,38.31,38.22,38.31,10000.0
2011-10-05 13:05:00,38.31,38.4,38.24,38.24,33000.0,38.31,38.4,38.24,38.24,33000.0
2011-10-05 13:10:00,38.22,38.24,38.14,38.19,20600.0,38.22,38.24,38.14,38.19,20600.0
2011-10-05 13:15:00,38.19,38.21,38.11,38.11,53400.0,38.19,38.21,38.11,38.11,53400.0
2011-10-05 13:20:00,38.15,38.2,38.12,38.12,12400.0,38.15,38.2,38.12,38.12,12400.0
2011-10-05 13:25:00,38.13,38.21,38.1,38.17,16600.0,38.13,38.21,38.1,38.17,16600.0
2011-10-05 13:30:00,38.17,38.19,38.12,38.17,7200.0,38.17,38.19,38.12,38.17,7200.0
2011-10-05 13:35:00,38.2,38.2,38.02,38.02,31800.0,38.2,38.2,38.02,38.02,31800.0
2011-10-05 13:40:00,38.04,38.16,38.04,38.13,18600.0,38.04,38.16,38.04,38.13,18600.0
2011-10-05 13:45:00,38.17,38.27,38.17,38.26,35600.0,38.17,38.27,38.17,38.26,35600.0
2011-10-05 13:50:00,38.24,38.41,38.24,38.36,30600.0,38.24,38.41,38.24,38.36,30600.0
2011-10-05 13:55:00,38.33,38.38,38.3,38.3,11200.0,38.33,38.38,38.3,38.3,11200.0
2011-10-05 14:00:00,38.33,38.37,38.22,38.27,9800.0,38.33,38.37,38.22,38.27,9800.0
2011-10-05 14:05:00,38.27,38.29,38.22,38.23,32200.0,38.27,38.29,38.22,38.23,32200.0
2011-10-05 14:10:00,38.21,38.26,38.16,38.2,17400.0,38.21,38.26,38.16,38.2,17400.0
2011-10-05 14:15:00,38.23,38.29,38.2,38.26,34200.0,38.23,38.29,38.2,38.26,34200.0
2011-10-05 14:20:00,38.24,38.32,38.17,38.32,34600.0,38.24,38.32,38.17,38.32,34600.0
2011-10-05 14:25:00,38.29,38.29,38.23,38.26,11600.0,38.29,38.29,38.23,38.26,11600.0
2011-10-05 14:30:00,38.27,38.27,38.14,38.16,20800.0,38.27,38.27,38.14,38.16,20800.0
2011-10-05 14:35:00,38.18,38.22,38.1,38.19,70200.0,38.18,38.22,38.1,38.19,70200.0
2011-10-05 14:40:00,38.18,38.24,38.17,38.23,18400.0,38.18,38.24,38.17,38.23,18400.0
2011-10-05 14:45:00,38.23,38.41,38.21,38.36,42200.0,38.23,38.41,38.21,38.36,42200.0
2011-10-05 14:50:00,38.38,38.42,38.32,38.4,20400.0,38.38,38.42,38.32,38.4,20400.0
2011-10-05 14:55:00,38.4,38.41,38.32,38.37,9600.0,38.4,38.41,38.32,38.37,9600.0
2011-10-05 15:00:00,38.37,38.38,38.26,38.3,23400.0,38.37,38.38,38.26,38.3,23400.0
2011-10-05 15:05:00,38.27,38.31,38.19,38.19,24000.0,38.27,38.31,38.19,38.19,24000.0
2011-10-05 15:10:00,38.19,38.28,38.17,38.28,19400.0,38.19,38.28,38.17,38.28,19400.0
2011-10-05 15:15:00,38.27,38.33,38.19,38.25,19000.0,38.27,38.33,38.19,38.25,19000.0
2011-10-05 15:20:00,38.25,38.26,38.01,38.05,48000.0,38.25,38.26,38.01,38.05,48000.0
2011-10-05 15:25:00,38.04,38.16,38.04,38.13,20000.0,38.04,38.16,38.04,38.13,20000.0
2011-10-05 15:30:00,38.12,38.31,38.12,38.31,22000.0,38.12,38.31,38.12,38.31,22000.0
2011-10-05 15:35:00,38.27,38.38,38.24,38.38,28600.0,38.27,38.38,38.24,38.38,28600.0
2011-10-05 15:40:00,38.38,38.43,38.3,38.43,26600.0,38.38,38.43,38.3,38.43,26600.0
2011-10-05 15:45:00,38.39,38.4,38.24,38.25,41400.0,38.39,38.4,38.24,38.25,41400.0
2011-10-05 15:50:00,38.24,38.4,38.24,38.32,67800.0,38.24,38.4,38.24,38.32,67800.0
2011-10-05 15:55:00,38.33,38.35,38.28,38.32,76400.0,38.33,38.35,38.28,38.32,76400.0
2011-10-06 09:30:00,38.4,38.63,38.19,38.5,54200.0,38.4,38.63,38.19,38.5,54200.0
2011-10-06 09:35:00,38.55,38.77,38.54,38.68,26800.0,38.55,38.77,38.54,38.68,26800.0
2011-10-06 09:40:00,38.71,38.71,38.49,38.49,25200.0,38.71,38.71,38.49,38.49,25200.0
2011-10-06 09:45:00,38.47,38.51,38.35,38.43,27600.0,38.47,38.51,38.35,38.43,27600.0
2011-10-06 09:50:00,38.44,38.44,38.3,38.4,18600.0,38.44,38.44,38.3,38.4,18600.0
2011-10-06 09:55:00,38.39,38.49,38.32,38.43,13200.0,38.39,38.49,38.32,38.43,13200.0
2011-10-06 10:00:00,38.44,38.48,38.33,38.45,18400.0,38.44,38.48,38.33,38.45,18400.0
2011-10-06 10:05:00,38.46,38.71,38.46,38.71,20400.0,38.46,38.71,38.46,38.71,20400.0
2011-10-06 10:10:00,38.72,38.73,38.67,38.71,30200.0,38.72,38.73,38.67,38.71,30200.0
2011-10-06 10:15:00,38.71,38.71,38.55,38.6,15400.0,38.71,38.71,38.55,38.6,15400.0
2011-10-06 10:20:00,38.63,38.69,38.59,38.69,12200.0,38.63,38.69,38.59,38.69,12200.0
2011-10-06 10:25:00,38.67,38.71,38.59,38.63,12400.0,38.67,38.71,38.59,38.63,12400.0
2011-10-06 10:30:00,38.63,38.69,38.58,38.63,20800.0,38.63,38.69,38.58,38.63,20800.0
2011-10-06 10:35:00,38.7,38.7,38.62,38.63,35000.0,38.7,38.7,38.62,38.63,35000.0
2011-10-06 10:40:00,38.67,38.67,38.56,38.6,12200.0,38.67,38.67,38.56,38.6,12200.0
2011-10-06 10:45:00,38.58,38.63,38.55,38.55,15000.0,38.58,38.63,38.55,38.55,15000.0
2011-10-06 10:50:00,38.55,38.62,38.51,38.62,12200.0,38.55,38.62,38.51,38.62,12200.0
2011-10-06 10:55:00,38.62,38.64,38.54,38.56,13400.0,38.62,38.64,38.54,38.56,13400.0
2011-10-06 11:00:00,38.59,38.6,38.5,38.57,23200.0,38.59,38.6,38.5,38.57,23200.0
2011-10-06 11:05:00,38.57,38.69,38.57,38.67,11200.0,38.57,38.69,38.57,38.67,11200.0
2011-10-06 11:10:00,38.67,38.7,38.64,38.66,27200.0,38.67,38.7,38.64,38.66,27200.0
2011-10-06 11:15:00,38.67,38.67,38.57,38.57,13400.0,38.67,38.67,38.57,38.57,13400.0
2011-10-06 11:20:00,38.59,38.6,38.31,38.32,65000.0,38.59,38.6,38.31,38.32,65000.0
2011-10-06 11:25:00,38.33,38.43,38.33,38.4,13600.0,38.33,38.43,38.33,38.4,13600.0
2011-10-06 11:30:00,38.41,38.42,38.37,38.39,8200.0,38.41,38.42,38.37,38.39,8200.0
2011-10-06 11:35:00,38.38,38.43,38.32,38.38,18400.0,38.38,38.43,38.32,38.38,18400.0
2011-10-06 11:40:00,38.39,38.39,38.3,38.34,22000.0,38.39,38.39,38.3,38.34,22000.0
2011-10-06 11:45:00,38.34,38.34,38.26,38.27,21800.0,38.34,38.34,38.26,38.27,21800.0
2011-10-06 11:50:00,38.26,38.29,38.16,38.22,30200.0,38.26,38.29,38.16,38.22,30200.0
2011-10-06 11:55:00,38.25,38.41,38.24,38.36,10600.0,38.25,38.41,38.24,38.36,10600.0
2011-10-06 12:00:00,38.36,38.38,38.29,38.32,24200.0,38.36,38.38,38.29,38.32,24200.0
2011-10-06 12:05:00,38.31,38.38,38.27,38.38,7200.0,38.31,38.38,38.27,38.38,7200.0
2011-10-06 12:10:00,38.36,38.44,38.31,38.44,7800.0,38.36,38.44,38.31,38.44,7800.0
2011-10-06 12:15:00,38.43,38.51,38.39,38.45,12200.0,38.43,38.51,38.39,38.45,12200.0
2011-10-06 12:20:00,38.43,38.54,38.43,38.52,5000.0,38.43,38.54,38.43,38.52,5000.0
2011-10-06 12:25:00,38.53,38.54,38.49,38.51,7600.0,38.53,38.54,38.49,38.51,7600.0
2011-10-06 12:30:00,38.52,38.57,38.44,38.46,16200.0,38.52,38.57,38.44,38.46,16200.0
2011-10-06 12:35:00,38.45,38.55,38.44,38.55,8200.0,38.45,38.55,38.44,38.55,8200.0
2011-10-06 12:40:00,38.58,38.58,38.44,38.45,10600.0,38.58,38.58,38.44,38.45,10600.0
2011-10-06 12:45:00,38.46,38.54,38.46,38.54,4800.0,38.46,38.54,38.46,38.54,4800.0
2011-10-06 12:50:00,38.56,38.59,38.51,38.52,7600.0,38.56,38.59,38.51,38.52,7600.0
2011-10-06 12:55:00,38.52,38.61,38.49,38.55,16600.0,38.52,38.61,38.49,38.55,16600.0
2011-10-06 13:00:00,38.5,38.55,38.41,38.42,25200.0,38.5,38.55,38.41,38.42,25200.0
2011-10-06 13:05:00,38.41,38.46,38.37,38.42,15800.0,38.41,38.46,38.37,38.42,15800.0
2011-10-06 13:10:00,38.45,38.52,38.43,38.43,30000.0,38.45,38.52,38.43,38.43,30000.0
2011-10-06 13:15:00,38.43,38.44,38.38,38.44,3400.0,38.43,38.44,38.38,38.44,3400.0
2011-10-06 13:20:00,38.41,38.46,38.35,38.42,8200.0,38.41,38.46,38.35,38.42,8200.0
2011-10-06 13:25:00,38.45,38.51,38.4,38.41,26600.0,38.45,38.51,38.4,38.41,26600.0
2011-10-06 13:30:00,38.41,38.51,38.39,38.45,15200.0,38.41,38.51,38.39,38.45,15200.0
2011-10-06 13:35:00,38.45,38.51,38.4,38.41,16200.0,38.45,38.51,38.4,38.41,16200.0
2011-10-06 13:40:00,38.42,38.49,38.4,38.42,26800.0,38.42,38.49,38.4,38.42,26800.0
2011-10-06 13:45:00,38.41,38.51,38.39,38.5,14400.0,38.41,38.51,38.39,38.5,14400.0
2011-10-06 13:50:00,38.5,38.58,38.49,38.49,11600.0,38.5,38.58,38.49,38.49,11600.0
2011-10-06 13:55:00,38.5,38.52,38.41,38.49,26200.0,38.5,38.52,38.41,38.49,26200.0
2011-10-06 14:00:00,38.5,38.55,38.4,38.54,12200.0,38.5,38.55,38.4,38.54,12200.0
2011-10-06 14:05:00,38.53,38.56,38.51,38.54,18600.0,38.53,38.56,38.51,38.54,18600.0
2011-10-06 14:10:00,38.53,38.53,38.44,38.46,16000.0,38.53,38.53,38.44,38.46,16000.0
2011-10-06 14:15:00,38.48,38.49,38.4,38.45,20400.0,38.48,38.49,38.4,38.45,20400.0
2011-10-06 14:20:00,38.47,38.48,38.39,38.41,34200.0,38.47,38.48,38.39,38.41,34200.0
2011-10-06 14:25:00,38.4,38.42,38.35,38.38,13600.0,38.4,38.42,38.35,38.38,13600.0
2011-10-06 14:30:00,38.4,38.44,38.31,38.31,11800.0,38.4,38.44,38.31,38.31,11800.0
2011-10-06 14:35:00,38.31,38.33,38.23,38.23,103400.0,38.31,38.33,38.23,38.23,103400.0
2011-10-06 14:40:00,38.23,38.3,38.21,38.3,29400.0,38.23,38.3,38.21,38.3,29400.0
2011-10-06 14:45:00,38.29,38.3,38.19,38.24,26600.0,38.29,38.3,38.19,38.24,26600.0
2011-10-06 14:50:00,38.24,38.29,38.2,38.25,42000.0,38.24,38.29,38.2,38.25,42000.0
2011-10-06 14:55:00,38.26,38.32,38.23,38.29,43600.0,38.26,38.32,38.23,38.29,43600.0
2011-10-06 15:00:00,38.3,38.32,38.24,38.27,49400.0,38.3,38.32,38.24,38.27,49400.0
2011-10-06 15:05:00,38.27,38.31,38.27,38.27,62000.0,38.27,38.31,38.27,38.27,62000.0
2011-10-06 15:10:00,38.28,38.29,38.22,38.24,29600.0,38.28,38.29,38.22,38.24,29600.0
2011-10-06 15:15:00,38.22,38.27,38.17,38.22,31000.0,38.22,38.27,38.17,38.22,31000.0
2011-10-06 15:20:00,38.23,38.28,38.21,38.22,31600.0,38.23,38.28,38.21,38.22,31600.0
2011-10-06 15:25:00,38.25,38.29,38.17,38.22,89800.0,38.25,38.29,38.17,38.22,89800.0
2011-10-06 15:30:00,38.23,38.27,38.2,38.23,70400.0,38.23,38.27,38.2,38.23,70400.0
2011-10-06 15:35:00,38.22,38.27,38.2,38.24,41600.0,38.22,38.27,38.2,38.24,41600.0
2011-10-06 15:40:00,38.23,38.25,38.18,38.24,108200.0,38.23,38.25,38.18,38.24,108200.0
2011-10-06 15:45:00,38.24,38.26,38.2,38.23,69000.0,38.24,38.26,38.2,38.23,69000.0
2011-10-06 15:50:00,38.25,38.26,38.2,38.22,120000.0,38.25,38.26,38.2,38.22,120000.0
2011-10-06 15:55:00,38.22,38.23,38.18,38.23,166200.0,38.22,38.23,38.18,38.23,166200.0
2011-10-07 09:30:00,38.44,38.7,38.44,38.59,105200.0,38.44,38.7,38.44,38.59,105200.0
2011-10-07 09:35:00,38.54,38.74,38.53,38.63,38400.0,38.54,38.74,38.53,38.63,38400.0
2011-10-07 09:40:00,38.62,38.95,38.62,38.9,48400.0,38.62,38.95,38.62,38.9,48400.0
2011-10-07 09:45:00,38.88,39.09,38.85,39.02,77200.0,38.88,39.09,38.85,39.02,77200.0
2011-10-07 09:50:00,39.04,39.33,39.01,39.3,82600.0,39.04,39.33,39.01,39.3,82600.0
2011-10-07 09:55:00,39.32,39.45,39.27,39.43,109800.0,39.32,39.45,39.27,39.43,109800.0
2011-10-07 10:00:00,39.41,39.62,39.38,39.61,184600.0,39.41,39.62,39.38,39.61,184600.0
2011-10-07 10:05:00,39.61,39.61,39.38,39.44,197800.0,39.61,39.61,39.38,39.44,197800.0
2011-10-07 10:10:00,39.45,39.5,39.3,39.44,211400.0,39.45,39.5,39.3,39.44,211400.0
2011-10-07 10:15:00,39.46,39.55,39.33,39.46,83600.0,39.46,39.55,39.33,39.46,83600.0
2011-10-07 10:20:00,39.46,39.52,39.35,39.35,96600.0,39.46,39.52,39.35,39.35,96600.0
2011-10-07 10:25:00,39.34,39.43,39.33,39.33,27200.0,39.34,39.43,39.33,39.33,27200.0
2011-10-07 10:30:00,39.33,39.38,39.25,39.28,51600.0,39.33,39.38,39.25,39.28,51600.0
2011-10-07 10:35:00,39.27,39.33,39.14,39.16,53800.0,39.27,39.33,39.14,39.16,53800.0
2011-10-07 10:40:00,39.18,39.27,39.15,39.24,62000.0,39.18,39.27,39.15,39.24,62000.0
2011-10-07 10:45:00,39.22,39.26,39.08,39.14,42800.0,39.22,39.26,39.08,39.14,42800.0
2011-10-07 10:50:00,39.16,39.34,39.16,39.24,17800.0,39.16,39.34,39.16,39.24,17800.0
2011-10-07 10:55:00,39.21,39.24,39.17,39.21,21200.0,39.21,39.24,39.17,39.21,21200.0
2011-10-07 11:00:00,39.2,39.21,39.02,39.08,31200.0,39.2,39.21,39.02,39.08,31200.0
2011-10-07 11:05:00,39.07,39.09,38.94,38.96,64000.0,39.07,39.09,38.94,38.96,64000.0
2011-10-07 11:10:00,38.93,38.93,38.76,38.81,65200.0,38.93,38.93,38.76,38.81,65200.0
2011-10-07 11:15:00,38.8,38.88,38.78,38.78,26600.0,38.8,38.88,38.78,38.78,26600.0
2011-10-07 11:20:00,38.79,38.9,38.67,38.85,66800.0,38.79,38.9,38.67,38.85,66800.0
2011-10-07 11:25:00,38.85,38.88,38.7,38.72,30800.0,38.85,38.88,38.7,38.72,30800.0
2011-10-07 11:30:00,38.69,38.7,38.6,38.67,24200.0,38.69,38.7,38.6,38.67,24200.0
2011-10-07 11:35:00,38.68,38.73,38.68,38.69,34600.0,38.68,38.73,38.68,38.69,34600.0
2011-10-07 11:40:00,38.71,38.81,38.69,38.78,21000.0,38.71,38.81,38.69,38.78,21000.0
2011-10-07 11:45:00,38.77,38.89,38.75,38.79,20600.0,38.77,38.89,38.75,38.79,20600.0
2011-10-07 11:50:00,38.79,38.85,38.74,38.84,27800.0,38.79,38.85,38.74,38.84,27800.0
2011-10-07 11:55:00,38.84,38.92,38.79,38.91,27800.0,38.84,38.92,38.79,38.91,27800.0
2011-10-07 12:00:00,38.91,38.95,38.79,38.95,20800.0,38.91,38.95,38.79,38.95,20800.0
2011-10-07 12:05:00,38.92,39.0,38.89,38.92,16800.0,38.92,39.0,38.89,38.92,16800.0
2011-10-07 12:10:00,38.91,38.95,38.77,38.83,10000.0,38.91,38.95,38.77,38.83,10000.0
2011-10-07 12:15:00,38.88,38.91,38.68,38.68,12600.0,38.88,38.91,38.68,38.68,12600.0
2011-10-07 12:20:00,38.7,38.8,38.63,38.71,23800.0,38.7,38.8,38.63,38.71,23800.0
2011-10-07 12:25:00,38.74,38.8,38.56,38.79,57000.0,38.74,38.8,38.56,38.79,57000.0
2011-10-07 12:30:00,38.77,38.86,38.72,38.86,34000.0,38.77,38.86,38.72,38.86,34000.0
2011-10-07 12:35:00,38.85,38.92,38.82,38.88,10000.0,38.85,38.92,38.82,38.88,10000.0
2011-10-07 12:40:00,38.87,38.91,38.8,38.85,14000.0,38.87,38.91,38.8,38.85,14000.0
2011-10-07 12:45:00,38.82,38.88,38.82,38.85,12400.0,38.82,38.88,38.82,38.85,12400.0
2011-10-07 12:50:00,38.85,38.88,38.77,38.77,10000.0,38.85,38.88,38.77,38.77,10000.0
2011-10-07 12:55:00,38.81,38.82,38.67,38.68,16000.0,38.81,38.82,38.67,38.68,16000.0
2011-10-07 13:00:00,38.7,38.74,38.67,38.73,12000.0,38.7,38.74,38.67,38.73,12000.0
2011-10-07 13:05:00,38.73,38.73,38.63,38.69,17000.0,38.73,38.73,38.63,38.69,17000.0
2011-10-07 13:10:00,38.68,38.72,38.67,38.71,17600.0,38.68,38.72,38.67,38.71,17600.0
2011-10-07 13:15:00,38.73,38.81,38.72,38.73,26000.0,38.73,38.81,38.72,38.73,26000.0
2011-10-07 13:20:00,38.72,38.76,38.65,38.68,28400.0,38.72,38.76,38.65,38.68,28400.0
2011-10-07 13:25:00,38.69,38.74,38.64,38.65,55000.0,38.69,38.74,38.64,38.65,55000.0
2011-10-07 13:30:00,38.66,38.69,38.63,38.69,25800.0,38.66,38.69,38.63,38.69,25800.0
2011-10-07 13:35:00,38.67,38.81,38.67,38.77,15400.0,38.67,38.81,38.67,38.77,15400.0
2011-10-07 13:40:00,38.76,38.77,38.71,38.74,19800.0,38.76,38.77,38.71,38.74,19800.0
2011-10-07 13:45:00,38.74,38.77,38.66,38.76,27400.0,38.74,38.77,38.66,38.76,27400.0
2011-10-07 13:50:00,38.74,38.77,38.69,38.72,14800.0,38.74,38.77,38.69,38.72,14800.0
2011-10-07 13:55:00,38.71,38.76,38.7,38.71,27600.0,38.71,38.76,38.7,38.71,27600.0
2011-10-07 14:00:00,38.74,38.83,38.71,38.81,14000.0,38.74,38.83,38.71,38.81,14000.0
2011-10-07 14:05:00,38.81,38.83,38.74,38.82,11200.0,38.81,38.83,38.74,38.82,11200.0
2011-10-07 14:10:00,38.8,38.84,38.75,38.81,8200.0,38.8,38.84,38.75,38.81,8200.0
2011-10-07 14:15:00,38.8,38.92,38.78,38.9,19800.0,38.8,38.92,38.78,38.9,19800.0
2011-10-07 14:20:00,38.91,38.99,38.91,38.96,26200.0,38.91,38.99,38.91,38.96,26200.0
2011-10-07 14:25:00,38.95,39.0,38.94,38.94,44600.0,38.95,39.0,38.94,38.94,44600.0
2011-10-07 14:30:00,38.94,39.02,38.94,38.98,38200.0,38.94,39.02,38.94,38.98,38200.0
2011-10-07 14:35:00,38.98,39.01,38.9,38.92,47600.0,38.98,39.01,38.9,38.92,47600.0
2011-10-07 14:40:00,38.93,38.99,38.88,38.92,24200.0,38.93,38.99,38.88,38.92,24200.0
2011-10-07 14:45:00,38.93,39.01,38.93,38.98,23000.0,38.93,39.01,38.93,38.98,23000.0
2011-10-07 14:50:00,38.99,39.0,38.91,38.99,19000.0,38.99,39.0,38.91,38.99,19000.0
2011-10-07 14:55:00,38.99,39.01,38.95,38.96,32800.0,38.99,39.01,38.95,38.96,32800.0
2011-10-07 15:00:00,38.96,39.02,38.91,38.99,17800.0,38.96,39.02,38.91,38.99,17800.0
2011-10-07 15:05:00,39.0,39.04,38.96,39.02,19600.0,39.0,39.04,38.96,39.02,19600.0
2011-10-07 15:10:00,39.02,39.07,38.98,39.01,43200.0,39.02,39.07,38.98,39.01,43200.0
2011-10-07 15:15:00,39.02,39.08,38.99,39.05,25600.0,39.02,39.08,38.99,39.05,25600.0
2011-10-07 15:20:00,39.06,39.1,39.04,39.09,83400.0,39.06,39.1,39.04,39.09,83400.0
2011-10-07 15:25:00,39.1,39.22,39.09,39.21,35000.0,39.1,39.22,39.09,39.21,35000.0
2011-10-07 15:30:00,39.21,39.24,39.12,39.18,71400.0,39.21,39.24,39.12,39.18,71400.0
2011-10-07 15:35:00,39.18,39.2,39.04,39.04,57600.0,39.18,39.2,39.04,39.04,57600.0
2011-10-07 15:40:00,39.04,39.07,38.93,39.07,49600.0,39.04,39.07,38.93,39.07,49600.0
2011-10-07 15:45:00,39.08,39.08,38.96,38.97,82200.0,39.08,39.08,38.96,38.97,82200.0
2011-10-07 15:50:00,38.96,38.99,38.8,38.9,71000.0,38.96,38.99,38.8,38.9,71000.0
2011-10-07 15:55:00,38.87,38.95,38.81,38.85,105800.0,38.87,38.95,38.81,38.85,105800.0
2011-10-10 09:30:00,39.4,39.63,39.36,39.46,114800.0,39.4,39.63,39.36,39.46,114800.0
2011-10-10 09:35:00,39.44,39.85,39.42,39.81,64800.0,39.44,39.85,39.42,39.81,64800.0
2011-10-10 09:40:00,39.82,39.96,39.77,39.96,71800.0,39.82,39.96,39.77,39.96,71800.0
2011-10-10 09:45:00,39.94,39.98,39.7,39.71,87000.0,39.94,39.98,39.7,39.71,87000.0
2011-10-10 09:50:00,39.74,39.92,39.72,39.88,40000.0,39.74,39.92,39.72,39.88,40000.0
2011-10-10 09:55:00,39.9,39.9,39.86,39.9,28000.0,39.9,39.9,39.86,39.9,28000.0
2011-10-10 10:00:00,39.88,39.9,39.77,39.79,31200.0,39.88,39.9,39.77,39.79,31200.0
2011-10-10 10:05:00,39.79,39.88,39.77,39.87,21200.0,39.79,39.88,39.77,39.87,21200.0
2011-10-10 10:10:00,39.9,39.9,39.81,39.84,30400.0,39.9,39.9,39.81,39.84,30400.0
2011-10-10 10:15:00,39.84,39.88,39.79,39.85,37400.0,39.84,39.88,39.79,39.85,37400.0
2011-10-10 10:20:00,39.9,39.91,39.82,39.84,38800.0,39.9,39.91,39.82,39.84,38800.0
2011-10-10 10:25:00,39.84,39.88,39.8,39.85,16600.0,39.84,39.88,39.8,39.85,16600.0
2011-10-10 10:30:00,39.85,39.9,39.78,39.9,21800.0,39.85,39.9,39.78,39.9,21800.0
2011-10-10 10:35:00,39.9,39.91,39.79,39.81,43400.0,39.9,39.91,39.79,39.81,43400.0
2011-10-10 10:40:00,39.8,39.8,39.71,39.78,60800.0,39.8,39.8,39.71,39.78,60800.0
2011-10-10 10:45:00,39.8,39.83,39.74,39.74,24000.0,39.8,39.83,39.74,39.74,24000.0
2011-10-10 10:50:00,39.77,39.81,39.74,39.74,37200.0,39.77,39.81,39.74,39.74,37200.0
2011-10-10 10:55:00,39.74,39.75,39.65,39.65,23800.0,39.74,39.75,39.65,39.65,23800.0
2011-10-10 11:00:00,39.66,39.66,39.59,39.62,38400.0,39.66,39.66,39.59,39.62,38400.0
2011-10-10 11:05:00,39.63,39.75,39.62,39.74,35800.0,39.63,39.75,39.62,39.74,35800.0
2011-10-10 11:10:00,39.74,39.8,39.74,39.77,27400.0,39.74,39.8,39.74,39.77,27400.0
2011-10-10 11:15:00,39.78,39.78,39.68,39.69,19200.0,39.78,39.78,39.68,39.69,19200.0
2011-10-10 11:20:00,39.69,39.7,39.61,39.64,12400.0,39.69,39.7,39.61,39.64,12400.0
2011-10-10 11:25:00,39.65,39.7,39.64,39.69,18200.0,39.65,39.7,39.64,39.69,18200.0
2011-10-10 11:30:00,39.69,39.72,39.67,39.7,31600.0,39.69,39.72,39.67,39.7,31600.0
2011-10-10 11:35:00,39.71,39.74,39.7,39.71,18600.0,39.71,39.74,39.7,39.71,18600.0
2011-10-10 11:40:00,39.72,39.74,39.71,39.72,11400.0,39.72,39.74,39.71,39.72,11400.0
2011-10-10 11:45:00,39.72,39.72,39.62,39.62,9000.0,39.72,39.72,39.62,39.62,9000.0
2011-10-10 11:50:00,39.62,39.65,39.62,39.63,5000.0,39.62,39.65,39.62,39.63,5000.0
2011-10-10 11:55:00,39.63,39.7,39.63,39.68,8200.0,39.63,39.7,39.63,39.68,8200.0
2011-10-10 12:00:00,39.69,39.71,39.65,39.71,13000.0,39.69,39.71,39.65,39.71,13000.0
2011-10-10 12:05:00,39.72,39.74,39.66,39.7,18200.0,39.72,39.74,39.66,39.7,18200.0
2011-10-10 12:10:00,39.71,39.79,39.7,39.75,18000.0,39.71,39.79,39.7,39.75,18000.0
2011-10-10 12:15:00,39.75,39.82,39.7,39.78,58400.0,39.75,39.82,39.7,39.78,58400.0
2011-10-10 12:20:00,39.77,39.95,39.76,39.93,21200.0,39.77,39.95,39.76,39.93,21200.0
2011-10-10 12:25:00,39.94,39.95,39.87,39.9,11800.0,39.94,39.95,39.87,39.9,11800.0
2011-10-10 12:30:00,39.88,39.9,39.86,39.9,7400.0,39.88,39.9,39.86,39.9,7400.0
2011-10-10 12:35:00,39.88,39.9,39.88,39.9,15600.0,39.88,39.9,39.88,39.9,15600.0
2011-10-10 12:40:00,39.9,39.9,39.88,39.9,38800.0,39.9,39.9,39.88,39.9,38800.0
2011-10-10 12:45:00,39.89,39.9,39.88,39.9,29400.0,39.89,39.9,39.88,39.9,29400.0
2011-10-10 12:50:00,39.9,39.9,39.87,39.9,11000.0,39.9,39.9,39.87,39.9,11000.0
2011-10-10 12:55:00,39.9,39.93,39.88,39.9,26200.0,39.9,39.93,39.88,39.9,26200.0
2011-10-10 13:00:00,39.89,39.9,39.87,39.9,32400.0,39.89,39.9,39.87,39.9,32400.0
2011-10-10 13:05:00,39.9,39.9,39.88,39.9,52200.0,39.9,39.9,39.88,39.9,52200.0
2011-10-10 13:10:00,39.9,39.96,39.84,39.84,41000.0,39.9,39.96,39.84,39.84,41000.0
2011-10-10 13:15:00,39.85,39.88,39.84,39.88,11400.0,39.85,39.88,39.84,39.88,11400.0
2011-10-10 13:20:00,39.88,39.9,39.83,39.83,21600.0,39.88,39.9,39.83,39.83,21600.0
2011-10-10 13:25:00,39.82,39.82,39.76,39.77,46600.0,39.82,39.82,39.76,39.77,46600.0
2011-10-10 13:30:00,39.77,39.82,39.76,39.81,14000.0,39.77,39.82,39.76,39.81,14000.0
2011-10-10 13:35:00,39.83,39.87,39.78,39.87,26400.0,39.83,39.87,39.78,39.87,26400.0
2011-10-10 13:40:00,39.88,39.89,39.8,39.85,14200.0,39.88,39.89,39.8,39.85,14200.0
2011-10-10 13:45:00,39.85,39.87,39.82,39.86,10000.0,39.85,39.87,39.82,39.86,10000.0
2011-10-10 13:50:00,39.85,39.85,39.81,39.82,13800.0,39.85,39.85,39.81,39.82,13800.0
2011-10-10 13:55:00,39.82,39.88,39.79,39.85,35000.0,39.82,39.88,39.79,39.85,35000.0
2011-10-10 14:00:00,39.84,39.88,39.8,39.84,48600.0,39.84,39.88,39.8,39.84,48600.0
2011-10-10 14:05:00,39.85,39.89,39.83,39.88,14800.0,39.85,39.89,39.83,39.88,14800.0
2011-10-10 14:10:00,39.88,39.9,39.88,39.9,22200.0,39.88,39.9,39.88,39.9,22200.0
2011-10-10 14:15:00,39.9,39.9,39.87,39.88,19400.0,39.9,39.9,39.87,39.88,19400.0
2011-10-10 14:20:00,39.88,39.9,39.86,39.9,73200.0,39.88,39.9,39.86,39.9,73200.0
2011-10-10 14:25:00,39.9,39.9,39.81,39.85,11000.0,39.9,39.9,39.81,39.85,11000.0
2011-10-10 14:30:00,39.86,39.88,39.74,39.74,51600.0,39.86,39.88,39.74,39.74,51600.0
2011-10-10 14:35:00,39.74,39.75,39.71,39.71,35400.0,39.74,39.75,39.71,39.71,35400.0
2011-10-10 14:40:00,39.71,39.77,39.7,39.71,15200.0,39.71,39.77,39.7,39.71,15200.0
2011-10-10 14:45:00,39.72,39.75,39.72,39.74,9000.0,39.72,39.75,39.72,39.74,9000.0
2011-10-10 14:50:00,39.75,39.76,39.72,39.74,10800.0,39.75,39.76,39.72,39.74,10800.0
2011-10-10 14:55:00,39.72,39.75,39.72,39.72,6000.0,39.72,39.75,39.72,39.72,6000.0
2011-10-10 15:00:00,39.71,39.75,39.71,39.73,12600.0,39.71,39.75,39.71,39.73,12600.0
2011-10-10 15:05:00,39.73,39.73,39.63,39.7,34800.0,39.73,39.73,39.63,39.7,34800.0
2011-10-10 15:10:00,39.7,39.71,39.6,39.66,39800.0,39.7,39.71,39.6,39.66,39800.0
2011-10-10 15:15:00,39.65,39.69,39.6,39.66,21000.0,39.65,39.69,39.6,39.66,21000.0
2011-10-10 15:20:00,39.65,39.65,39.49,39.49,30400.0,39.65,39.65,39.49,39.49,30400.0
2011-10-10 15:25:00,39.49,39.59,39.48,39.52,79200.0,39.49,39.59,39.48,39.52,79200.0
2011-10-10 15:30:00,39.54,39.68,39.48,39.64,46800.0,39.54,39.68,39.48,39.64,46800.0
2011-10-10 15:35:00,39.64,39.68,39.57,39.6,59400.0,39.64,39.68,39.57,39.6,59400.0
2011-10-10 15:40:00,39.6,39.68,39.55,39.67,61600.0,39.6,39.68,39.55,39.67,61600.0
2011-10-10 15:45:00,39.67,39.68,39.65,39.67,60200.0,39.67,39.68,39.65,39.67,60200.0
2011-10-10 15:50:00,39.68,39.68,39.63,39.67,144800.0,39.68,39.68,39.63,39.67,144800.0
2011-10-10 15:55:00,39.68,39.7,39.63,39.65,228400.0,39.68,39.7,39.63,39.65,228400.0
2011-10-11 09:30:00,39.87,40.2,39.77,40.08,119800.0,39.87,40.2,39.77,40.08,119800.0
2011-10-11 09:35:00,40.12,40.25,39.98,40.2,50400.0,40.12,40.25,39.98,40.2,50400.0
2011-10-11 09:40:00,40.23,40.47,40.23,40.45,119200.0,40.23,40.47,40.23,40.45,119200.0
2011-10-11 09:45:00,40.43,40.49,40.35,40.45,47400.0,40.43,40.49,40.35,40.45,47400.0
2011-10-11 09:50:00,40.45,40.46,40.15,40.22,46000.0,40.45,40.46,40.15,40.22,46000.0
2011-10-11 09:55:00,40.21,40.29,40.08,40.22,38000.0,40.21,40.29,40.08,40.22,38000.0
2011-10-11 10:00:00,40.18,40.27,40.1,40.11,49600.0,40.18,40.27,40.1,40.11,49600.0
2011-10-11 10:05:00,40.11,40.26,40.11,40.26,10800.0,40.11,40.26,40.11,40.26,10800.0
2011-10-11 10:10:00,40.29,40.33,40.24,40.25,22800.0,40.29,40.33,40.24,40.25,22800.0
2011-10-11 10:15:00,40.24,40.32,40.24,40.25,44600.0,40.24,40.32,40.24,40.25,44600.0
2011-10-11 10:20:00,40.27,40.32,40.18,40.3,30600.0,40.27,40.32,40.18,40.3,30600.0
2011-10-11 10:25:00,40.3,40.36,40.26,40.3,42000.0,40.3,40.36,40.26,40.3,42000.0
2011-10-11 10:30:00,40.29,40.37,40.27,40.35,31400.0,40.29,40.37,40.27,40.35,31400.0
2011-10-11 10:35:00,40.35,40.36,40.31,40.34,16000.0,40.35,40.36,40.31,40.34,16000.0
2011-10-11 10:40:00,40.33,40.34,40.16,40.24,30200.0,40.33,40.34,40.16,40.24,30200.0
2011-10-11 10:45:00,40.24,40.27,40.09,40.1,23200.0,40.24,40.27,40.09,40.1,23200.0
2011-10-11 10:50:00,40.1,40.1,39.96,39.96,32600.0,40.1,40.1,39.96,39.96,32600.0
2011-10-11 10:55:00,39.96,39.98,39.91,39.98,41800.0,39.96,39.98,39.91,39.98,41800.0
2011-10-11 11:00:00,39.98,40.09,39.98,40.09,22200.0,39.98,40.09,39.98,40.09,22200.0
2011-10-11 11:05:00,40.08,40.12,40.07,40.12,28200.0,40.08,40.12,40.07,40.12,28200.0
2011-10-11 11:10:00,40.1,40.18,40.1,40.1,17000.0,40.1,40.18,40.1,40.1,17000.0
2011-10-11 11:15:00,40.1,40.19,40.06,40.19,9400.0,40.1,40.19,40.06,40.19,9400.0
2011-10-11 11:20:00,40.19,40.19,40.1,40.13,8600.0,40.19,40.19,40.1,40.13,8600.0
2011-10-11 11:25:00,40.15,40.17,40.12,40.13,20400.0,40.15,40.17,40.12,40.13,20400.0
2011-10-11 11:30:00,40.13,40.24,40.12,40.18,19200.0,40.13,40.24,40.12,40.18,19200.0
2011-10-11 11:35:00,40.16,40.19,40.11,40.12,9200.0,40.16,40.19,40.11,40.12,9200.0
2011-10-11 11:40:00,40.1,40.19,40.07,40.18,45200.0,40.1,40.19,40.07,40.18,45200.0
2011-10-11 11:45:00,40.2,40.22,40.1,40.1,10800.0,40.2,40.22,40.1,40.1,10800.0
2011-10-11 11:50:00,40.1,40.1,39.98,40.04,23000.0,40.1,40.1,39.98,40.04,23000.0
2011-10-11 11:55:00,40.04,40.08,40.0,40.04,30000.0,40.04,40.08,40.0,40.04,30000.0
2011-10-11 12:00:00,40.05,40.09,40.01,40.01,20200.0,40.05,40.09,40.01,40.01,20200.0
2011-10-11 12:05:00,40.01,40.01,39.9,39.93,21200.0,40.01,40.01,39.9,39.93,21200.0
2011-10-11 12:10:00,39.94,40.02,39.92,40.01,19800.0,39.94,40.02,39.92,40.01,19800.0
2011-10-11 12:15:00,40.02,40.05,40.01,40.02,25200.0,40.02,40.05,40.01,40.02,25200.0
2011-10-11 12:20:00,40.01,40.02,39.99,40.02,32000.0,40.01,40.02,39.99,40.02,32000.0
2011-10-11 12:25:00,40.02,40.03,40.01,40.03,19800.0,40.02,40.03,40.01,40.03,19800.0
2011-10-11 12:30:00,40.02,40.03,39.94,39.97,37800.0,40.02,40.03,39.94,39.97,37800.0
2011-10-11 12:35:00,39.99,40.02,39.95,39.99,27200.0,39.99,40.02,39.95,39.99,27200.0
2011-10-11 12:40:00,39.99,40.1,39.99,40.1,21800.0,39.99,40.1,39.99,40.1,21800.0
2011-10-11 12:45:00,40.08,40.1,40.0,40.0,17200.0,40.08,40.1,40.0,40.0,17200.0
2011-10-11 12:50:00,40.01,40.06,40.0,40.05,11400.0,40.01,40.06,40.0,40.05,11400.0
2011-10-11 12:55:00,40.1,40.13,40.08,40.09,11400.0,40.1,40.13,40.08,40.09,11400.0
2011-10-11 13:00:00,40.09,40.12,40.09,40.1,13200.0,40.09,40.12,40.09,40.1,13200.0
2011-10-11 13:05:00,40.11,40.11,40.04,40.09,12000.0,40.11,40.11,40.04,40.09,12000.0
2011-10-11 13:10:00,40.09,40.11,40.0,40.07,17400.0,40.09,40.11,40.0,40.07,17400.0
2011-10-11 13:15:00,40.08,40.13,40.08,40.1,12400.0,40.08,40.13,40.08,40.1,12400.0
2011-10-11 13:20:00,40.12,40.16,40.09,40.13,20600.0,40.12,40.16,40.09,40.13,20600.0
2011-10-11 13:25:00,40.13,40.23,40.12,40.19,12600.0,40.13,40.23,40.12,40.19,12600.0
2011-10-11 13:30:00,40.2,40.24,40.19,40.24,12800.0,40.2,40.24,40.19,40.24,12800.0
2011-10-11 13:35:00,40.24,40.26,40.15,40.17,15200.0,40.24,40.26,40.15,40.17,15200.0
2011-10-11 13:40:00,40.18,40.18,40.12,40.12,10400.0,40.18,40.18,40.12,40.12,10400.0
2011-10-11 13:45:00,40.12,40.18,40.09,40.18,19400.0,40.12,40.18,40.09,40.18,19400.0
2011-10-11 13:50:00,40.18,40.32,40.17,40.27,25400.0,40.18,40.32,40.17,40.27,25400.0
2011-10-11 13:55:00,40.29,40.31,40.26,40.3,14000.0,40.29,40.31,40.26,40.3,14000.0
2011-10-11 14:00:00,40.3,40.3,40.21,40.23,15600.0,40.3,40.3,40.21,40.23,15600.0
2011-10-11 14:05:00,40.22,40.27,40.21,40.23,11400.0,40.22,40.27,40.21,40.23,11400.0
2011-10-11 14:10:00,40.22,40.27,40.21,40.21,19400.0,40.22,40.27,40.21,40.21,19400.0
2011-10-11 14:15:00,40.21,40.3,40.2,40.25,36200.0,40.21,40.3,40.2,40.25,36200.0
2011-10-11 14:20:00,40.27,40.31,40.18,40.23,32600.0,40.27,40.31,40.18,40.23,32600.0
2011-10-11 14:25:00,40.22,40.23,40.05,40.05,31400.0,40.22,40.23,40.05,40.05,31400.0
2011-10-11 14:30:00,40.05,40.12,40.02,40.05,18600.0,40.05,40.12,40.02,40.05,18600.0
2011-10-11 14:35:00,40.06,40.06,39.99,39.99,23200.0,40.06,40.06,39.99,39.99,23200.0
2011-10-11 14:40:00,40.0,40.1,40.0,40.07,11200.0,40.0,40.1,40.0,40.07,11200.0
2011-10-11 14:45:00,40.08,40.08,40.03,40.05,29600.0,40.08,40.08,40.03,40.05,29600.0
2011-10-11 14:50:00,40.07,40.09,40.05,40.06,23600.0,40.07,40.09,40.05,40.06,23600.0
2011-10-11 14:55:00,40.08,40.16,40.07,40.15,17600.0,40.08,40.16,40.07,40.15,17600.0
2011-10-11 15:00:00,40.16,40.21,40.16,40.19,13200.0,40.16,40.21,40.16,40.19,13200.0
2011-10-11 15:05:00,40.19,40.2,40.12,40.16,43600.0,40.19,40.2,40.12,40.16,43600.0
2011-10-11 15:10:00,40.16,40.22,40.16,40.18,32200.0,40.16,40.22,40.16,40.18,32200.0
2011-10-11 15:15:00,40.19,40.22,40.15,40.15,24000.0,40.19,40.22,40.15,40.15,24000.0
2011-10-11 15:20:00,40.17,40.21,40.12,40.17,32200.0,40.17,40.21,40.12,40.17,32200.0
2011-10-11 15:25:00,40.18,40.23,40.07,40.1,29400.0,40.18,40.23,40.07,40.1,29400.0
2011-10-11 15:30:00,40.08,40.2,40.08,40.19,53800.0,40.08,40.2,40.08,40.19,53800.0
2011-10-11 15:35:00,40.18,40.2,40.12,40.15,58400.0,40.18,40.2,40.12,40.15,58400.0
2011-10-11 15:40:00,40.19,40.24,40.14,40.19,36800.0,40.19,40.24,40.14,40.19,36800.0
2011-10-11 15:45:00,40.19,40.24,40.13,40.19,42400.0,40.19,40.24,40.13,40.19,42400.0
2011-10-11 15:50:00,40.17,40.19,40.13,40.15,60000.0,40.17,40.19,40.13,40.15,60000.0
2011-10-11 15:55:00,40.16,40.18,40.1,40.11,75600.0,40.16,40.18,40.1,40.11,75600.0
2011-10-12 09:30:00,40.45,40.59,40.25,40.32,113000.0,40.45,40.59,40.25,40.32,113000.0
2011-10-12 09:35:00,40.34,40.37,40.27,40.27,26200.0,40.34,40.37,40.27,40.27,26200.0
2011-10-12 09:40:00,40.27,40.37,40.27,40.37,26600.0,40.27,40.37,40.27,40.37,26600.0
2011-10-12 09:45:00,40.37,40.38,40.02,40.16,43800.0,40.37,40.38,40.02,40.16,43800.0
2011-10-12 09:50:00,40.17,40.21,39.91,39.98,41200.0,40.17,40.21,39.91,39.98,41200.0
2011-10-12 09:55:00,39.98,40.02,39.96,40.02,22600.0,39.98,40.02,39.96,40.02,22600.0
2011-10-12 10:00:00,40.0,40.0,39.9,39.9,47000.0,40.0,40.0,39.9,39.9,47000.0
2011-10-12 10:05:00,39.92,39.92,39.82,39.85,124000.0,39.92,39.92,39.82,39.85,124000.0
2011-10-12 10:10:00,39.85,39.87,39.81,39.84,19800.0,39.85,39.87,39.81,39.84,19800.0
2011-10-12 10:15:00,39.84,40.01,39.84,39.96,19600.0,39.84,40.01,39.84,39.96,19600.0
2011-10-12 10:20:00,39.96,39.97,39.83,39.85,23000.0,39.96,39.97,39.83,39.85,23000.0
2011-10-12 10:25:00,39.85,39.88,39.83,39.83,24200.0,39.85,39.88,39.83,39.83,24200.0
2011-10-12 10:30:00,39.84,39.85,39.81,39.82,64800.0,39.84,39.85,39.81,39.82,64800.0
2011-10-12 10:35:00,39.83,40.05,39.83,40.01,25400.0,39.83,40.05,39.83,40.01,25400.0
2011-10-12 10:40:00,40.08,40.1,40.03,40.04,18400.0,40.08,40.1,40.03,40.04,18400.0
2011-10-12 10:45:00,40.05,40.08,40.02,40.07,29200.0,40.05,40.08,40.02,40.07,29200.0
2011-10-12 10:50:00,40.06,40.06,39.98,40.02,12400.0,40.06,40.06,39.98,40.02,12400.0
2011-10-12 10:55:00,40.02,40.12,40.0,40.02,9400.0,40.02,40.12,40.0,40.02,9400.0
2011-10-12 11:00:00,40.05,40.21,40.05,40.21,10200.0,40.05,40.21,40.05,40.21,10200.0
2011-10-12 11:05:00,40.2,40.29,40.2,40.26,22600.0,40.2,40.29,40.2,40.26,22600.0
2011-10-12 11:10:00,40.24,40.24,40.15,40.18,9600.0,40.24,40.24,40.15,40.18,9600.0
2011-10-12 11:15:00,40.2,40.23,40.17,40.21,6600.0,40.2,40.23,40.17,40.21,6600.0
2011-10-12 11:20:00,40.2,40.24,40.13,40.13,12400.0,40.2,40.24,40.13,40.13,12400.0
2011-10-12 11:25:00,40.15,40.19,40.13,40.16,13200.0,40.15,40.19,40.13,40.16,13200.0
2011-10-12 11:30:00,40.15,40.18,40.11,40.11,13800.0,40.15,40.18,40.11,40.11,13800.0
2011-10-12 11:35:00,40.08,40.1,40.04,40.05,10600.0,40.08,40.1,40.04,40.05,10600.0
2011-10-12 11:40:00,40.04,40.15,40.04,40.15,7000.0,40.04,40.15,40.04,40.15,7000.0
2011-10-12 11:45:00,40.15,40.16,40.09,40.13,13400.0,40.15,40.16,40.09,40.13,13400.0
2011-10-12 11:50:00,40.1,40.16,40.1,40.14,7400.0,40.1,40.16,40.1,40.14,7400.0
2011-10-12 11:55:00,40.14,40.15,40.07,40.07,9200.0,40.14,40.15,40.07,40.07,9200.0
2011-10-12 12:00:00,40.06,40.1,40.05,40.08,18400.0,40.06,40.1,40.05,40.08,18400.0
2011-10-12 12:05:00,40.08,40.08,39.98,40.01,16000.0,40.08,40.08,39.98,40.01,16000.0
2011-10-12 12:10:00,40.02,40.04,40.0,40.01,16800.0,40.02,40.04,40.0,40.01,16800.0
2011-10-12 12:15:00,40.01,40.04,40.0,40.01,10000.0,40.01,40.04,40.0,40.01,10000.0
2011-10-12 12:20:00,40.02,40.04,40.0,40.01,7000.0,40.02,40.04,40.0,40.01,7000.0
2011-10-12 12:25:00,40.02,40.03,39.99,40.01,13000.0,40.02,40.03,39.99,40.01,13000.0
2011-10-12 12:30:00,40.02,40.02,39.99,40.0,32400.0,40.02,40.02,39.99,40.0,32400.0
2011-10-12 12:35:00,40.01,40.07,39.99,40.04,10600.0,40.01,40.07,39.99,40.04,10600.0
2011-10-12 12:40:00,40.02,40.09,40.02,40.08,15600.0,40.02,40.09,40.02,40.08,15600.0
2011-10-12 12:45:00,40.08,40.16,40.07,40.15,16000.0,40.08,40.16,40.07,40.15,16000.0
2011-10-12 12:50:00,40.15,40.22,40.15,40.19,19400.0,40.15,40.22,40.15,40.19,19400.0
2011-10-12 12:55:00,40.22,40.22,40.13,40.21,10000.0,40.22,40.22,40.13,40.21,10000.0
2011-10-12 13:00:00,40.2,40.26,40.17,40.24,9200.0,40.2,40.26,40.17,40.24,9200.0
2011-10-12 13:05:00,40.27,40.29,40.19,40.2,8000.0,40.27,40.29,40.19,40.2,8000.0
2011-10-12 13:10:00,40.19,40.21,40.16,40.16,22200.0,40.19,40.21,40.16,40.16,22200.0
2011-10-12 13:15:00,40.18,40.18,40.15,40.15,6400.0,40.18,40.18,40.15,40.15,6400.0
2011-10-12 13:20:00,40.17,40.19,40.11,40.13,10000.0,40.17,40.19,40.11,40.13,10000.0
2011-10-12 13:25:00,40.12,40.17,40.12,40.14,8600.0,40.12,40.17,40.12,40.14,8600.0
2011-10-12 13:30:00,40.18,40.18,40.11,40.15,14000.0,40.18,40.18,40.11,40.15,14000.0
2011-10-12 13:35:00,40.13,40.22,40.13,40.22,13400.0,40.13,40.22,40.13,40.22,13400.0
2011-10-12 13:40:00,40.21,40.23,40.21,40.23,9800.0,40.21,40.23,40.21,40.23,9800.0
2011-10-12 13:45:00,40.21,40.25,40.19,40.21,12200.0,40.21,40.25,40.19,40.21,12200.0
2011-10-12 13:50:00,40.21,40.23,40.18,40.23,70800.0,40.21,40.23,40.18,40.23,70800.0
2011-10-12 13:55:00,40.22,40.24,40.21,40.22,12000.0,40.22,40.24,40.21,40.22,12000.0
2011-10-12 14:00:00,40.22,40.29,40.21,40.21,19200.0,40.22,40.29,40.21,40.21,19200.0
2011-10-12 14:05:00,40.23,40.34,40.23,40.32,29400.0,40.23,40.34,40.23,40.32,29400.0
2011-10-12 14:10:00,40.32,40.35,40.31,40.35,34200.0,40.32,40.35,40.31,40.35,34200.0
2011-10-12 14:15:00,40.37,40.39,40.27,40.38,30800.0,40.37,40.39,40.27,40.38,30800.0
2011-10-12 14:20:00,40.39,40.4,40.35,40.35,25200.0,40.39,40.4,40.35,40.35,25200.0
2011-10-12 14:25:00,40.37,40.39,40.28,40.34,19000.0,40.37,40.39,40.28,40.34,19000.0
2011-10-12 14:30:00,40.37,40.38,40.33,40.33,31800.0,40.37,40.38,40.33,40.33,31800.0
2011-10-12 14:35:00,40.33,40.34,40.29,40.31,18600.0,40.33,40.34,40.29,40.31,18600.0
2011-10-12 14:40:00,40.3,40.4,40.27,40.3,88400.0,40.3,40.4,40.27,40.3,88400.0
2011-10-12 14:45:00,40.3,40.31,40.21,40.23,12000.0,40.3,40.31,40.21,40.23,12000.0
2011-10-12 14:50:00,40.23,40.24,40.15,40.21,17400.0,40.23,40.24,40.15,40.21,17400.0
2011-10-12 14:55:00,40.21,40.21,40.09,40.09,29400.0,40.21,40.21,40.09,40.09,29400.0
2011-10-12 15:00:00,40.15,40.19,40.04,40.07,50400.0,40.15,40.19,40.04,40.07,50400.0
2011-10-12 15:05:00,40.07,40.07,39.93,40.01,99600.0,40.07,40.07,39.93,40.01,99600.0
2011-10-12 15:10:00,39.99,40.06,39.96,40.02,17800.0,39.99,40.06,39.96,40.02,17800.0
2011-10-12 15:15:00,40.02,40.02,39.95,40.01,23000.0,40.02,40.02,39.95,40.01,23000.0
2011-10-12 15:20:00,40.01,40.04,39.98,40.01,45600.0,40.01,40.04,39.98,40.01,45600.0
2011-10-12 15:25:00,40.02,40.07,39.98,40.05,79000.0,40.02,40.07,39.98,40.05,79000.0
2011-10-12 15:30:00,40.06,40.18,40.06,40.17,93400.0,40.06,40.18,40.06,40.17,93400.0
2011-10-12 15:35:00,40.17,40.2,40.12,40.15,73400.0,40.17,40.2,40.12,40.15,73400.0
2011-10-12 15:40:00,40.14,40.15,40.07,40.1,32200.0,40.14,40.15,40.07,40.1,32200.0
2011-10-12 15:45:00,40.07,40.13,39.88,39.94,67200.0,40.07,40.13,39.88,39.94,67200.0
2011-10-12 15:50:00,39.97,40.07,39.96,40.0,124600.0,39.97,40.07,39.96,40.0,124600.0
2011-10-12 15:55:00,40.01,40.05,39.97,40.0,120400.0,40.01,40.05,39.97,40.0,120400.0
2011-10-13 09:30:00,39.92,39.99,39.8,39.8,65600.0,39.92,39.99,39.8,39.8,65600.0
2011-10-13 09:35:00,39.84,40.03,39.84,40.03,29200.0,39.84,40.03,39.84,40.03,29200.0
2011-10-13 09:40:00,40.0,40.19,39.98,40.16,29200.0,40.0,40.19,39.98,40.16,29200.0
2011-10-13 09:45:00,40.2,40.25,40.1,40.18,45400.0,40.2,40.25,40.1,40.18,45400.0
2011-10-13 09:50:00,40.16,40.19,40.13,40.18,14600.0,40.16,40.19,40.13,40.18,14600.0
2011-10-13 09:55:00,40.16,40.2,40.1,40.17,16600.0,40.16,40.2,40.1,40.17,16600.0
2011-10-13 10:00:00,40.13,40.19,40.01,40.07,18400.0,40.13,40.19,40.01,40.07,18400.0
2011-10-13 10:05:00,40.06,40.21,40.02,40.17,20800.0,40.06,40.21,40.02,40.17,20800.0
2011-10-13 10:10:00,40.16,40.24,40.15,40.22,14800.0,40.16,40.24,40.15,40.22,14800.0
2011-10-13 10:15:00,40.22,40.24,40.13,40.13,28000.0,40.22,40.24,40.13,40.13,28000.0
2011-10-13 10:20:00,40.15,40.21,40.12,40.21,9600.0,40.15,40.21,40.12,40.21,9600.0
2011-10-13 10:25:00,40.21,40.3,40.19,40.22,24400.0,40.21,40.3,40.19,40.22,24400.0
2011-10-13 10:30:00,40.21,40.29,40.2,40.2,8400.0,40.21,40.29,40.2,40.2,8400.0
2011-10-13 10:35:00,40.23,40.23,40.07,40.12,10600.0,40.23,40.23,40.07,40.12,10600.0
2011-10-13 10:40:00,40.1,40.13,39.99,40.02,19000.0,40.1,40.13,39.99,40.02,19000.0
2011-10-13 10:45:00,40.03,40.04,39.95,39.98,12000.0,40.03,40.04,39.95,39.98,12000.0
2011-10-13 10:50:00,40.03,40.04,39.93,39.95,10800.0,40.03,40.04,39.93,39.95,10800.0
2011-10-13 10:55:00,39.94,39.97,39.88,39.91,17800.0,39.94,39.97,39.88,39.91,17800.0
2011-10-13 11:00:00,39.88,39.98,39.85,39.91,23000.0,39.88,39.98,39.85,39.91,23000.0
2011-10-13 11:05:00,39.94,39.99,39.92,39.99,15200.0,39.94,39.99,39.92,39.99,15200.0
2011-10-13 11:10:00,39.99,40.13,39.99,40.04,10800.0,39.99,40.13,39.99,40.04,10800.0
2011-10-13 11:15:00,40.08,40.08,39.93,39.93,10400.0,40.08,40.08,39.93,39.93,10400.0
2011-10-13 11:20:00,39.94,40.04,39.94,40.04,10000.0,39.94,40.04,39.94,40.04,10000.0
2011-10-13 11:25:00,40.06,40.07,40.0,40.06,18000.0,40.06,40.07,40.0,40.06,18000.0
2011-10-13 11:30:00,40.06,40.18,40.06,40.13,14000.0,40.06,40.18,40.06,40.13,14000.0
2011-10-13 11:35:00,40.15,40.19,40.15,40.19,9200.0,40.15,40.19,40.15,40.19,9200.0
2011-10-13 11:40:00,40.2,40.27,40.15,40.23,44400.0,40.2,40.27,40.15,40.23,44400.0
2011-10-13 11:45:00,40.25,40.37,40.25,40.35,57000.0,40.25,40.37,40.25,40.35,57000.0
2011-10-13 11:50:00,40.33,40.38,40.27,40.27,27200.0,40.33,40.38,40.27,40.27,27200.0
2011-10-13 11:55:00,40.31,40.32,40.26,40.26,10000.0,40.31,40.32,40.26,40.26,10000.0
2011-10-13 12:00:00,40.25,40.28,40.24,40.27,5000.0,40.25,40.28,40.24,40.27,5000.0
2011-10-13 12:05:00,40.24,40.26,40.12,40.19,24000.0,40.24,40.26,40.12,40.19,24000.0
2011-10-13 12:10:00,40.16,40.17,40.1,40.15,6200.0,40.16,40.17,40.1,40.15,6200.0
2011-10-13 12:15:00,40.16,40.16,40.08,40.08,15000.0,40.16,40.16,40.08,40.08,15000.0
2011-10-13 12:20:00,40.08,40.1,40.01,40.02,17400.0,40.08,40.1,40.01,40.02,17400.0
2011-10-13 12:25:00,39.99,40.02,39.95,39.95,5800.0,39.99,40.02,39.95,39.95,5800.0
2011-10-13 12:30:00,39.95,40.0,39.95,39.99,30800.0,39.95,40.0,39.95,39.99,30800.0
2011-10-13 12:35:00,39.99,40.01,39.97,40.0,9400.0,39.99,40.01,39.97,40.0,9400.0
2011-10-13 12:40:00,39.99,40.02,39.96,39.96,11400.0,39.99,40.02,39.96,39.96,11400.0
2011-10-13 12:45:00,39.96,39.99,39.95,39.95,7200.0,39.96,39.99,39.95,39.95,7200.0
2011-10-13 12:50:00,39.96,39.97,39.93,39.93,5000.0,39.96,39.97,39.93,39.93,5000.0
2011-10-13 12:55:00,39.98,39.99,39.94,39.98,6000.0,39.98,39.99,39.94,39.98,6000.0
2011-10-13 13:00:00,39.96,39.96,39.9,39.94,15200.0,39.96,39.96,39.9,39.94,15200.0
2011-10-13 13:05:00,39.92,40.01,39.88,39.99,7800.0,39.92,40.01,39.88,39.99,7800.0
2011-10-13 13:10:00,39.99,40.02,39.97,40.01,33000.0,39.99,40.02,39.97,40.01,33000.0
2011-10-13 13:15:00,40.01,40.01,39.95,39.96,14800.0,40.01,40.01,39.95,39.96,14800.0
2011-10-13 13:20:00,39.96,40.0,39.95,39.99,16400.0,39.96,40.0,39.95,39.99,16400.0
2011-10-13 13:25:00,39.99,40.02,39.97,40.02,41800.0,39.99,40.02,39.97,40.02,41800.0
2011-10-13 13:30:00,40.02,40.02,39.99,40.02,17600.0,40.02,40.02,39.99,40.02,17600.0
2011-10-13 13:35:00,40.02,40.06,39.98,40.04,33000.0,40.02,40.06,39.98,40.04,33000.0
2011-10-13 13:40:00,40.04,40.04,39.97,40.02,24800.0,40.04,40.04,39.97,40.02,24800.0
2011-10-13 13:45:00,40.02,40.05,39.98,39.99,32600.0,40.02,40.05,39.98,39.99,32600.0
2011-10-13 13:50:00,39.99,40.02,39.98,39.98,22400.0,39.99,40.02,39.98,39.98,22400.0
2011-10-13 13:55:00,39.98,40.01,39.93,39.94,28400.0,39.98,40.01,39.93,39.94,28400.0
2011-10-13 14:00:00,39.95,39.97,39.86,39.93,23800.0,39.95,39.97,39.86,39.93,23800.0
2011-10-13 14:05:00,39.93,40.01,39.93,39.98,22000.0,39.93,40.01,39.93,39.98,22000.0
2011-10-13 14:10:00,39.98,40.0,39.95,40.0,14400.0,39.98,40.0,39.95,40.0,14400.0
2011-10-13 14:15:00,40.0,40.03,39.99,40.0,20400.0,40.0,40.03,39.99,40.0,20400.0
2011-10-13 14:20:00,40.0,40.02,39.97,39.97,20200.0,40.0,40.02,39.97,39.97,20200.0
2011-10-13 14:25:00,39.96,40.01,39.92,40.01,18800.0,39.96,40.01,39.92,40.01,18800.0
2011-10-13 14:30:00,40.01,40.02,39.98,39.98,29000.0,40.01,40.02,39.98,39.98,29000.0
2011-10-13 14:35:00,39.98,40.01,39.94,39.94,23600.0,39.98,40.01,39.94,39.94,23600.0
2011-10-13 14:40:00,39.94,39.95,39.88,39.93,26000.0,39.94,39.95,39.88,39.93,26000.0
2011-10-13 14:45:00,39.93,40.06,39.87,39.9,186200.0,39.93,40.06,39.87,39.9,186200.0
2011-10-13 14:50:00,39.92,39.93,39.88,39.9,53400.0,39.92,39.93,39.88,39.9,53400.0
2011-10-13 14:55:00,39.91,39.93,39.9,39.9,46600.0,39.91,39.93,39.9,39.9,46600.0
2011-10-13 15:00:00,39.91,39.93,39.89,39.93,70600.0,39.91,39.93,39.89,39.93,70600.0
2011-10-13 15:05:00,39.92,39.93,39.9,39.92,26200.0,39.92,39.93,39.9,39.92,26200.0
2011-10-13 15:10:00,39.93,39.93,39.87,39.87,22800.0,39.93,39.93,39.87,39.87,22800.0
2011-10-13 15:15:00,39.87,39.91,39.84,39.87,52800.0,39.87,39.91,39.84,39.87,52800.0
2011-10-13 15:20:00,39.87,39.89,39.83,39.85,55000.0,39.87,39.89,39.83,39.85,55000.0
2011-10-13 15:25:00,39.85,39.85,39.76,39.77,87200.0,39.85,39.85,39.76,39.77,87200.0
2011-10-13 15:30:00,39.76,39.78,39.66,39.68,193600.0,39.76,39.78,39.66,39.68,193600.0
2011-10-13 15:35:00,39.68,39.68,39.61,39.65,198800.0,39.68,39.68,39.61,39.65,198800.0
2011-10-13 15:40:00,39.65,39.71,39.61,39.65,115600.0,39.65,39.71,39.61,39.65,115600.0
2011-10-13 15:45:00,39.64,39.69,39.63,39.67,118400.0,39.64,39.69,39.63,39.67,118400.0
2011-10-13 15:50:00,39.68,39.72,39.65,39.67,216000.0,39.68,39.72,39.65,39.67,216000.0
2011-10-13 15:55:00,39.67,39.73,39.65,39.65,390800.0,39.67,39.73,39.65,39.65,390800.0
2011-10-14 09:30:00,40.19,40.19,39.75,39.82,54600.0,40.19,40.19,39.75,39.82,54600.0
2011-10-14 09:35:00,39.82,39.82,39.61,39.69,43800.0,39.82,39.82,39.61,39.69,43800.0
2011-10-14 09:40:00,39.67,39.67,39.55,39.62,13600.0,39.67,39.67,39.55,39.62,13600.0
2011-10-14 09:45:00,39.63,39.71,39.58,39.65,10000.0,39.63,39.71,39.58,39.65,10000.0
2011-10-14 09:50:00,39.63,39.78,39.6,39.66,10600.0,39.63,39.78,39.6,39.66,10600.0
2011-10-14 09:55:00,39.6,39.63,39.49,39.53,27200.0,39.6,39.63,39.49,39.53,27200.0
2011-10-14 10:00:00,39.55,39.65,39.52,39.56,33800.0,39.55,39.65,39.52,39.56,33800.0
2011-10-14 10:05:00,39.57,39.6,39.52,39.55,37400.0,39.57,39.6,39.52,39.55,37400.0
2011-10-14 10:10:00,39.55,39.55,39.48,39.49,39400.0,39.55,39.55,39.48,39.49,39400.0
2011-10-14 10:15:00,39.48,39.6,39.48,39.58,32200.0,39.48,39.6,39.48,39.58,32200.0
2011-10-14 10:20:00,39.58,39.64,39.56,39.62,19200.0,39.58,39.64,39.56,39.62,19200.0
2011-10-14 10:25:00,39.62,39.72,39.58,39.72,9800.0,39.62,39.72,39.58,39.72,9800.0
2011-10-14 10:30:00,39.72,39.83,39.71,39.82,11400.0,39.72,39.83,39.71,39.82,11400.0
2011-10-14 10:35:00,39.82,39.85,39.79,39.79,7400.0,39.82,39.85,39.79,39.79,7400.0
2011-10-14 10:40:00,39.79,39.8,39.7,39.74,13200.0,39.79,39.8,39.7,39.74,13200.0
2011-10-14 10:45:00,39.75,39.75,39.64,39.68,15000.0,39.75,39.75,39.64,39.68,15000.0
2011-10-14 10:50:00,39.66,39.7,39.6,39.63,8000.0,39.66,39.7,39.6,39.63,8000.0
2011-10-14 10:55:00,39.63,39.71,39.63,39.66,18200.0,39.63,39.71,39.63,39.66,18200.0
2011-10-14 11:00:00,39.65,39.75,39.6,39.74,33800.0,39.65,39.75,39.6,39.74,33800.0
2011-10-14 11:05:00,39.75,39.75,39.69,39.7,52600.0,39.75,39.75,39.69,39.7,52600.0
2011-10-14 11:10:00,39.7,39.71,39.54,39.56,30800.0,39.7,39.71,39.54,39.56,30800.0
2011-10-14 11:15:00,39.55,39.63,39.52,39.63,14000.0,39.55,39.63,39.52,39.63,14000.0
2011-10-14 11:20:00,39.63,39.63,39.5,39.55,18800.0,39.63,39.63,39.5,39.55,18800.0
2011-10-14 11:25:00,39.54,39.58,39.5,39.5,29600.0,39.54,39.58,39.5,39.5,29600.0
2011-10-14 11:30:00,39.52,39.58,39.5,39.58,11800.0,39.52,39.58,39.5,39.58,11800.0
2011-10-14 11:35:00,39.59,39.6,39.57,39.57,11600.0,39.59,39.6,39.57,39.57,11600.0
2011-10-14 11:40:00,39.56,39.66,39.55,39.62,12800.0,39.56,39.66,39.55,39.62,12800.0
2011-10-14 11:45:00,39.62,39.65,39.6,39.63,10600.0,39.62,39.65,39.6,39.63,10600.0
2011-10-14 11:50:00,39.64,39.67,39.64,39.67,4200.0,39.64,39.67,39.64,39.67,4200.0
2011-10-14 11:55:00,39.66,39.67,39.63,39.64,21600.0,39.66,39.67,39.63,39.64,21600.0
2011-10-14 12:00:00,39.63,39.64,39.58,39.62,23600.0,39.63,39.64,39.58,39.62,23600.0
2011-10-14 12:05:00,39.62,39.62,39.54,39.6,13000.0,39.62,39.62,39.54,39.6,13000.0
2011-10-14 12:10:00,39.6,39.63,39.57,39.58,8000.0,39.6,39.63,39.57,39.58,8000.0
2011-10-14 12:15:00,39.57,39.63,39.56,39.61,5400.0,39.57,39.63,39.56,39.61,5400.0
2011-10-14 12:20:00,39.6,39.67,39.6,39.66,7400.0,39.6,39.67,39.6,39.66,7400.0
2011-10-14 12:25:00,39.66,39.67,39.63,39.64,9800.0,39.66,39.67,39.63,39.64,9800.0
2011-10-14 12:30:00,39.66,39.68,39.64,39.67,5200.0,39.66,39.68,39.64,39.67,5200.0
2011-10-14 12:35:00,39.66,39.69,39.65,39.66,6400.0,39.66,39.69,39.65,39.66,6400.0
2011-10-14 12:40:00,39.66,39.68,39.65,39.65,7200.0,39.66,39.68,39.65,39.65,7200.0
2011-10-14 12:45:00,39.63,39.71,39.63,39.69,6400.0,39.63,39.71,39.63,39.69,6400.0
2011-10-14 12:50:00,39.68,39.72,39.66,39.68,5000.0,39.68,39.72,39.66,39.68,5000.0
2011-10-14 12:55:00,39.68,39.71,39.67,39.69,34200.0,39.68,39.71,39.67,39.69,34200.0
2011-10-14 13:00:00,39.68,39.76,39.68,39.75,7400.0,39.68,39.76,39.68,39.75,7400.0
2011-10-14 13:05:00,39.74,39.74,39.71,39.72,6400.0,39.74,39.74,39.71,39.72,6400.0
2011-10-14 13:10:00,39.71,39.75,39.71,39.74,7200.0,39.71,39.75,39.71,39.74,7200.0
2011-10-14 13:15:00,39.74,39.75,39.72,39.72,11600.0,39.74,39.75,39.72,39.72,11600.0
2011-10-14 13:20:00,39.73,39.75,39.72,39.74,6400.0,39.73,39.75,39.72,39.74,6400.0
2011-10-14 13:25:00,39.74,39.75,39.74,39.74,15400.0,39.74,39.75,39.74,39.74,15400.0
2011-10-14 13:30:00,39.74,39.75,39.74,39.74,5400.0,39.74,39.75,39.74,39.74,5400.0
2011-10-14 13:35:00,39.75,39.75,39.71,39.73,5200.0,39.75,39.75,39.71,39.73,5200.0
2011-10-14 13:40:00,39.73,39.75,39.73,39.74,13000.0,39.73,39.75,39.73,39.74,13000.0
2011-10-14 13:45:00,39.74,39.76,39.73,39.75,15800.0,39.74,39.76,39.73,39.75,15800.0
2011-10-14 13:50:00,39.74,39.77,39.72,39.77,14800.0,39.74,39.77,39.72,39.77,14800.0
2011-10-14 13:55:00,39.77,39.88,39.77,39.86,18400.0,39.77,39.88,39.77,39.86,18400.0
2011-10-14 14:00:00,39.86,39.95,39.86,39.94,23400.0,39.86,39.95,39.86,39.94,23400.0
2011-10-14 14:05:00,39.93,39.95,39.88,39.92,11400.0,39.93,39.95,39.88,39.92,11400.0
2011-10-14 14:10:00,39.9,40.08,39.9,40.07,63600.0,39.9,40.08,39.9,40.07,63600.0
2011-10-14 14:15:00,40.08,40.11,40.06,40.11,22600.0,40.08,40.11,40.06,40.11,22600.0
2011-10-14 14:20:00,40.1,40.17,40.1,40.16,17800.0,40.1,40.17,40.1,40.16,17800.0
2011-10-14 14:25:00,40.16,40.16,40.13,40.14,17800.0,40.16,40.16,40.13,40.14,17800.0
2011-10-14 14:30:00,40.14,40.15,40.02,40.05,15600.0,40.14,40.15,40.02,40.05,15600.0
2011-10-14 14:35:00,40.04,40.08,40.02,40.04,9000.0,40.04,40.08,40.02,40.04,9000.0
2011-10-14 14:40:00,40.02,40.04,40.0,40.01,14200.0,40.02,40.04,40.0,40.01,14200.0
2011-10-14 14:45:00,40.02,40.05,40.0,40.01,9000.0,40.02,40.05,40.0,40.01,9000.0
2011-10-14 14:50:00,40.01,40.06,40.0,40.04,21400.0,40.01,40.06,40.0,40.04,21400.0
2011-10-14 14:55:00,40.04,40.08,40.03,40.07,22800.0,40.04,40.08,40.03,40.07,22800.0
2011-10-14 15:00:00,40.05,40.1,40.04,40.1,21600.0,40.05,40.1,40.04,40.1,21600.0
2011-10-14 15:05:00,40.08,40.13,40.07,40.09,20800.0,40.08,40.13,40.07,40.09,20800.0
2011-10-14 15:10:00,40.08,40.1,40.05,40.08,14400.0,40.08,40.1,40.05,40.08,14400.0
2011-10-14 15:15:00,40.07,40.12,40.07,40.1,31000.0,40.07,40.12,40.07,40.1,31000.0
2011-10-14 15:20:00,40.1,40.12,40.08,40.09,17600.0,40.1,40.12,40.08,40.09,17600.0
2011-10-14 15:25:00,40.09,40.11,40.08,40.1,13600.0,40.09,40.11,40.08,40.1,13600.0
2011-10-14 15:30:00,40.11,40.2,40.1,40.19,31600.0,40.11,40.2,40.1,40.19,31600.0
2011-10-14 15:35:00,40.18,40.18,40.06,40.06,25400.0,40.18,40.18,40.06,40.06,25400.0
2011-10-14 15:40:00,40.06,40.09,40.04,40.07,31600.0,40.06,40.09,40.04,40.07,31600.0
2011-10-14 15:45:00,40.07,40.12,40.01,40.05,38200.0,40.07,40.12,40.01,40.05,38200.0
2011-10-14 15:50:00,40.05,40.1,40.02,40.09,18000.0,40.05,40.1,40.02,40.09,18000.0
2011-10-14 15:55:00,40.09,40.16,40.08,40.13,87800.0,40.09,40.16,40.08,40.13,87800.0
2011-10-17 09:30:00,39.68,40.05,39.63,40.02,133200.0,39.68,40.05,39.63,40.02,133200.0
2011-10-17 09:35:00,40.09,40.23,39.95,40.18,55800.0,40.09,40.23,39.95,40.18,55800.0
2011-10-17 09:40:00,40.18,40.3,40.02,40.29,38600.0,40.18,40.3,40.02,40.29,38600.0
2011-10-17 09:45:00,40.27,40.43,40.27,40.38,31800.0,40.27,40.43,40.27,40.38,31800.0
2011-10-17 09:50:00,40.38,40.48,40.27,40.32,29600.0,40.38,40.48,40.27,40.32,29600.0
2011-10-17 09:55:00,40.31,40.33,40.23,40.26,36600.0,40.31,40.33,40.23,40.26,36600.0
2011-10-17 10:00:00,40.25,40.29,40.21,40.27,29200.0,40.25,40.29,40.21,40.27,29200.0
2011-10-17 10:05:00,40.26,40.26,40.09,40.14,36600.0,40.26,40.26,40.09,40.14,36600.0
2011-10-17 10:10:00,40.13,40.23,40.1,40.23,24600.0,40.13,40.23,40.1,40.23,24600.0
2011-10-17 10:15:00,40.22,40.3,40.2,40.21,37200.0,40.22,40.3,40.2,40.21,37200.0
2011-10-17 10:20:00,40.21,40.21,40.08,40.09,46200.0,40.21,40.21,40.08,40.09,46200.0
2011-10-17 10:25:00,40.09,40.15,40.01,40.1,109600.0,40.09,40.15,40.01,40.1,109600.0
2011-10-17 10:30:00,40.11,40.24,40.01,40.04,118200.0,40.11,40.24,40.01,40.04,118200.0
2011-10-17 10:35:00,40.07,40.09,40.01,40.03,26600.0,40.07,40.09,40.01,40.03,26600.0
2011-10-17 10:40:00,40.01,40.04,39.84,39.89,39200.0,40.01,40.04,39.84,39.89,39200.0
2011-10-17 10:45:00,39.89,40.03,39.84,40.02,47400.0,39.89,40.03,39.84,40.02,47400.0
2011-10-17 10:50:00,40.03,40.08,40.01,40.07,21400.0,40.03,40.08,40.01,40.07,21400.0
2011-10-17 10:55:00,40.07,40.11,40.06,40.1,10800.0,40.07,40.11,40.06,40.1,10800.0
2011-10-17 11:00:00,40.1,40.16,40.03,40.15,21600.0,40.1,40.16,40.03,40.15,21600.0
2011-10-17 11:05:00,40.16,40.22,40.16,40.2,25200.0,40.16,40.22,40.16,40.2,25200.0
2011-10-17 11:10:00,40.2,40.22,40.13,40.19,20200.0,40.2,40.22,40.13,40.19,20200.0
2011-10-17 11:15:00,40.19,40.23,40.17,40.18,10800.0,40.19,40.23,40.17,40.18,10800.0
2011-10-17 11:20:00,40.18,40.21,40.17,40.19,14000.0,40.18,40.21,40.17,40.19,14000.0
2011-10-17 11:25:00,40.19,40.2,40.16,40.2,8800.0,40.19,40.2,40.16,40.2,8800.0
2011-10-17 11:30:00,40.19,40.23,40.17,40.23,10400.0,40.19,40.23,40.17,40.23,10400.0
2011-10-17 11:35:00,40.21,40.21,40.19,40.21,14400.0,40.21,40.21,40.19,40.21,14400.0
2011-10-17 11:40:00,40.21,40.21,40.13,40.13,18800.0,40.21,40.21,40.13,40.13,18800.0
2011-10-17 11:45:00,40.13,40.13,40.04,40.05,10200.0,40.13,40.13,40.04,40.05,10200.0
2011-10-17 11:50:00,40.05,40.05,39.98,39.98,15200.0,40.05,40.05,39.98,39.98,15200.0
2011-10-17 11:55:00,39.99,40.04,39.97,40.02,16800.0,39.99,40.04,39.97,40.02,16800.0
2011-10-17 12:00:00,40.03,40.05,39.98,39.99,12200.0,40.03,40.05,39.98,39.99,12200.0
2011-10-17 12:05:00,39.98,39.99,39.93,39.97,16000.0,39.98,39.99,39.93,39.97,16000.0
2011-10-17 12:10:00,39.96,40.01,39.93,39.99,14000.0,39.96,40.01,39.93,39.99,14000.0
2011-10-17 12:15:00,39.99,40.06,39.96,40.06,10000.0,39.99,40.06,39.96,40.06,10000.0
2011-10-17 12:20:00,40.06,40.07,40.03,40.07,12400.0,40.06,40.07,40.03,40.07,12400.0
2011-10-17 12:25:00,40.08,40.12,40.07,40.08,9200.0,40.08,40.12,40.07,40.08,9200.0
2011-10-17 12:30:00,40.08,40.08,39.93,39.94,13000.0,40.08,40.08,39.93,39.94,13000.0
2011-10-17 12:35:00,39.96,39.96,39.88,39.91,10600.0,39.96,39.96,39.88,39.91,10600.0
2011-10-17 12:40:00,39.92,40.01,39.92,40.01,9400.0,39.92,40.01,39.92,40.01,9400.0
2011-10-17 12:45:00,40.01,40.02,39.95,39.98,15200.0,40.01,40.02,39.95,39.98,15200.0
2011-10-17 12:50:00,39.99,40.04,39.95,39.95,13200.0,39.99,40.04,39.95,39.95,13200.0
2011-10-17 12:55:00,39.9,40.01,39.9,39.99,8400.0,39.9,40.01,39.9,39.99,8400.0
2011-10-17 13:00:00,39.98,39.99,39.93,39.93,12400.0,39.98,39.99,39.93,39.93,12400.0
2011-10-17 13:05:00,39.93,39.99,39.91,39.98,8200.0,39.93,39.99,39.91,39.98,8200.0
2011-10-17 13:10:00,39.96,40.02,39.96,40.02,9200.0,39.96,40.02,39.96,40.02,9200.0
2011-10-17 13:15:00,40.01,40.06,39.97,40.06,11600.0,40.01,40.06,39.97,40.06,11600.0
2011-10-17 13:20:00,40.07,40.07,40.01,40.04,14400.0,40.07,40.07,40.01,40.04,14400.0
2011-10-17 13:25:00,40.05,40.07,40.02,40.04,12200.0,40.05,40.07,40.02,40.04,12200.0
2011-10-17 13:30:00,40.03,40.09,40.01,40.07,11200.0,40.03,40.09,40.01,40.07,11200.0
2011-10-17 13:35:00,40.06,40.06,39.97,40.04,11600.0,40.06,40.06,39.97,40.04,11600.0
2011-10-17 13:40:00,40.04,40.12,40.02,40.07,15000.0,40.04,40.12,40.02,40.07,15000.0
2011-10-17 13:45:00,40.05,40.09,40.02,40.02,5600.0,40.05,40.09,40.02,40.02,5600.0
2011-10-17 13:50:00,40.03,40.1,40.03,40.06,7200.0,40.03,40.1,40.03,40.06,7200.0
2011-10-17 13:55:00,40.07,40.12,40.02,40.1,9800.0,40.07,40.12,40.02,40.1,9800.0
2011-10-17 14:00:00,40.07,40.12,40.06,40.1,24200.0,40.07,40.12,40.06,40.1,24200.0
2011-10-17 14:05:00,40.08,40.08,40.04,40.08,11800.0,40.08,40.08,40.04,40.08,11800.0
2011-10-17 14:10:00,40.08,40.13,40.08,40.13,12400.0,40.08,40.13,40.08,40.13,12400.0
2011-10-17 14:15:00,40.13,40.13,40.01,40.07,11400.0,40.13,40.13,40.01,40.07,11400.0
2011-10-17 14:20:00,40.07,40.08,40.02,40.04,7200.0,40.07,40.08,40.02,40.04,7200.0
2011-10-17 14:25:00,40.04,40.07,40.03,40.03,11800.0,40.04,40.07,40.03,40.03,11800.0
2011-10-17 14:30:00,40.02,40.02,39.97,39.97,17800.0,40.02,40.02,39.97,39.97,17800.0
2011-10-17 14:35:00,39.95,40.01,39.95,39.98,10400.0,39.95,40.01,39.95,39.98,10400.0
2011-10-17 14:40:00,39.98,39.99,39.91,39.96,31000.0,39.98,39.99,39.91,39.96,31000.0
2011-10-17 14:45:00,39.97,39.98,39.88,39.94,13200.0,39.97,39.98,39.88,39.94,13200.0
2011-10-17 14:50:00,39.94,40.0,39.92,40.0,12200.0,39.94,40.0,39.92,40.0,12200.0
2011-10-17 14:55:00,40.01,40.02,39.99,40.02,11000.0,40.01,40.02,39.99,40.02,11000.0
2011-10-17 15:00:00,40.02,40.12,40.02,40.11,23200.0,40.02,40.12,40.02,40.11,23200.0
2011-10-17 15:05:00,40.12,40.12,40.05,40.08,23000.0,40.12,40.12,40.05,40.08,23000.0
2011-10-17 15:10:00,40.07,40.11,40.05,40.06,23800.0,40.07,40.11,40.05,40.06,23800.0
2011-10-17 15:15:00,40.07,40.1,40.06,40.08,26600.0,40.07,40.1,40.06,40.08,26600.0
2011-10-17 15:20:00,40.09,40.13,40.08,40.1,40000.0,40.09,40.13,40.08,40.1,40000.0
2011-10-17 15:25:00,40.1,40.12,40.02,40.09,28000.0,40.1,40.12,40.02,40.09,28000.0
2011-10-17 15:30:00,40.09,40.09,39.94,39.94,20400.0,40.09,40.09,39.94,39.94,20400.0
2011-10-17 15:35:00,39.96,39.98,39.84,39.86,52400.0,39.96,39.98,39.84,39.86,52400.0
2011-10-17 15:40:00,39.86,40.08,39.83,40.06,68400.0,39.86,40.08,39.83,40.06,68400.0
2011-10-17 15:45:00,40.06,40.06,39.86,39.93,56200.0,40.06,40.06,39.86,39.93,56200.0
2011-10-17 15:50:00,39.95,39.99,39.87,39.94,78000.0,39.95,39.99,39.87,39.94,78000.0
2011-10-17 15:55:00,39.94,39.95,39.85,39.95,118000.0,39.94,39.95,39.85,39.95,118000.0
2011-10-18 09:30:00,40.06,40.2,39.99,40.18,45000.0,40.06,40.2,39.99,40.18,45000.0
2011-10-18 09:35:00,40.19,40.23,40.13,40.13,17400.0,40.19,40.23,40.13,40.13,17400.0
2011-10-18 09:40:00,40.15,40.15,39.9,39.97,16000.0,40.15,40.15,39.9,39.97,16000.0
2011-10-18 09:45:00,39.98,40.02,39.78,39.87,20600.0,39.98,40.02,39.78,39.87,20600.0
2011-10-18 09:50:00,39.88,39.93,39.81,39.88,19400.0,39.88,39.93,39.81,39.88,19400.0
2011-10-18 09:55:00,39.9,39.95,39.83,39.95,24400.0,39.9,39.95,39.83,39.95,24400.0
2011-10-18 10:00:00,39.95,39.97,39.81,39.85,16200.0,39.95,39.97,39.81,39.85,16200.0
2011-10-18 10:05:00,39.88,40.07,39.88,40.07,18200.0,39.88,40.07,39.88,40.07,18200.0
2011-10-18 10:10:00,40.08,40.17,40.06,40.12,17200.0,40.08,40.17,40.06,40.12,17200.0
2011-10-18 10:15:00,40.1,40.13,40.04,40.06,17800.0,40.1,40.13,40.04,40.06,17800.0
2011-10-18 10:20:00,40.06,40.17,40.05,40.14,26000.0,40.06,40.17,40.05,40.14,26000.0
2011-10-18 10:25:00,40.15,40.2,40.11,40.18,19200.0,40.15,40.2,40.11,40.18,19200.0
2011-10-18 10:30:00,40.19,40.21,40.12,40.15,14600.0,40.19,40.21,40.12,40.15,14600.0
2011-10-18 10:35:00,40.17,40.19,40.08,40.09,11400.0,40.17,40.19,40.08,40.09,11400.0
2011-10-18 10:40:00,40.1,40.18,40.08,40.08,15400.0,40.1,40.18,40.08,40.08,15400.0
2011-10-18 10:45:00,40.07,40.12,40.07,40.08,10000.0,40.07,40.12,40.07,40.08,10000.0
2011-10-18 10:50:00,40.08,40.14,40.08,40.1,14800.0,40.08,40.14,40.08,40.1,14800.0
2011-10-18 10:55:00,40.1,40.18,40.07,40.18,17800.0,40.1,40.18,40.07,40.18,17800.0
2011-10-18 11:00:00,40.16,40.19,40.15,40.17,14400.0,40.16,40.19,40.15,40.17,14400.0
2011-10-18 11:05:00,40.17,40.17,40.1,40.13,12400.0,40.17,40.17,40.1,40.13,12400.0
2011-10-18 11:10:00,40.15,40.17,40.07,40.14,15600.0,40.15,40.17,40.07,40.14,15600.0
2011-10-18 11:15:00,40.1,40.15,40.09,40.15,5000.0,40.1,40.15,40.09,40.15,5000.0
2011-10-18 11:20:00,40.15,40.19,40.14,40.19,13800.0,40.15,40.19,40.14,40.19,13800.0
2011-10-18 11:25:00,40.19,40.19,40.07,40.08,59000.0,40.19,40.19,40.07,40.08,59000.0
2011-10-18 11:30:00,40.08,40.08,39.88,39.95,51000.0,40.08,40.08,39.88,39.95,51000.0
2011-10-18 11:35:00,39.95,40.18,39.95,40.13,33200.0,39.95,40.18,39.95,40.13,33200.0
2011-10-18 11:40:00,40.13,40.16,40.06,40.07,35400.0,40.13,40.16,40.06,40.07,35400.0
2011-10-18 11:45:00,40.07,40.12,39.99,40.12,34400.0,40.07,40.12,39.99,40.12,34400.0
2011-10-18 11:50:00,40.12,40.18,40.1,40.12,12800.0,40.12,40.18,40.1,40.12,12800.0
2011-10-18 11:55:00,40.13,40.17,40.09,40.09,14400.0,40.13,40.17,40.09,40.09,14400.0
2011-10-18 12:00:00,40.11,40.16,40.08,40.09,10200.0,40.11,40.16,40.08,40.09,10200.0
2011-10-18 12:05:00,40.09,40.1,40.05,40.07,10000.0,40.09,40.1,40.05,40.07,10000.0
2011-10-18 12:10:00,40.08,40.08,39.99,40.02,8600.0,40.08,40.08,39.99,40.02,8600.0
2011-10-18 12:15:00,40.02,40.07,39.97,40.05,21800.0,40.02,40.07,39.97,40.05,21800.0
2011-10-18 12:20:00,40.05,40.1,40.05,40.06,7400.0,40.05,40.1,40.05,40.06,7400.0
2011-10-18 12:25:00,40.06,40.07,40.0,40.04,10400.0,40.06,40.07,40.0,40.04,10400.0
2011-10-18 12:30:00,40.04,40.08,40.0,40.02,17400.0,40.04,40.08,40.0,40.02,17400.0
2011-10-18 12:35:00,40.04,40.13,40.04,40.1,13800.0,40.04,40.13,40.04,40.1,13800.0
2011-10-18 12:40:00,40.11,40.15,40.09,40.1,12000.0,40.11,40.15,40.09,40.1,12000.0
2011-10-18 12:45:00,40.1,40.16,40.1,40.13,12600.0,40.1,40.16,40.1,40.13,12600.0
2011-10-18 12:50:00,40.13,40.13,40.09,40.11,4400.0,40.13,40.13,40.09,40.11,4400.0
2011-10-18 12:55:00,40.1,40.16,40.1,40.13,18400.0,40.1,40.16,40.1,40.13,18400.0
2011-10-18 13:00:00,40.13,40.13,40.1,40.11,10000.0,40.13,40.13,40.1,40.11,10000.0
2011-10-18 13:05:00,40.13,40.15,40.1,40.13,13400.0,40.13,40.15,40.1,40.13,13400.0
2011-10-18 13:10:00,40.12,40.13,40.07,40.08,9400.0,40.12,40.13,40.07,40.08,9400.0
2011-10-18 13:15:00,40.08,40.1,40.06,40.1,10400.0,40.08,40.1,40.06,40.1,10400.0
2011-10-18 13:20:00,40.1,40.1,40.05,40.05,8400.0,40.1,40.1,40.05,40.05,8400.0
2011-10-18 13:25:00,40.05,40.16,40.04,40.13,16000.0,40.05,40.16,40.04,40.13,16000.0
2011-10-18 13:30:00,40.16,40.16,40.07,40.07,19000.0,40.16,40.16,40.07,40.07,19000.0
2011-10-18 13:35:00,40.07,40.16,40.0,40.1,112000.0,40.07,40.16,40.0,40.1,112000.0
2011-10-18 13:40:00,40.12,40.14,40.07,40.11,38000.0,40.12,40.14,40.07,40.11,38000.0
2011-10-18 13:45:00,40.1,40.12,40.09,40.1,6400.0,40.1,40.12,40.09,40.1,6400.0
2011-10-18 13:50:00,40.12,40.2,40.12,40.17,22400.0,40.12,40.2,40.12,40.17,22400.0
2011-10-18 13:55:00,40.18,40.2,40.16,40.17,7200.0,40.18,40.2,40.16,40.17,7200.0
2011-10-18 14:00:00,40.18,40.18,40.13,40.17,11800.0,40.18,40.18,40.13,40.17,11800.0
2011-10-18 14:05:00,40.16,40.17,40.12,40.14,11600.0,40.16,40.17,40.12,40.14,11600.0
2011-10-18 14:10:00,40.13,40.18,40.13,40.16,14400.0,40.13,40.18,40.13,40.16,14400.0
2011-10-18 14:15:00,40.15,40.15,40.04,40.06,26400.0,40.15,40.15,40.04,40.06,26400.0
2011-10-18 14:20:00,40.07,40.07,40.01,40.01,32800.0,40.07,40.07,40.01,40.01,32800.0
2011-10-18 14:25:00,40.03,40.07,40.03,40.05,11400.0,40.03,40.07,40.03,40.05,11400.0
2011-10-18 14:30:00,40.05,40.1,40.05,40.09,29800.0,40.05,40.1,40.05,40.09,29800.0
2011-10-18 14:35:00,40.08,40.09,40.02,40.02,33000.0,40.08,40.09,40.02,40.02,33000.0
2011-10-18 14:40:00,40.02,40.08,40.0,40.05,44200.0,40.02,40.08,40.0,40.05,44200.0
2011-10-18 14:45:00,40.06,40.17,40.06,40.17,20400.0,40.06,40.17,40.06,40.17,20400.0
2011-10-18 14:50:00,40.18,40.19,40.1,40.11,30200.0,40.18,40.19,40.1,40.11,30200.0
2011-10-18 14:55:00,40.12,40.15,40.1,40.12,27000.0,40.12,40.15,40.1,40.12,27000.0
2011-10-18 15:00:00,40.12,40.18,40.1,40.17,40000.0,40.12,40.18,40.1,40.17,40000.0
2011-10-18 15:05:00,40.18,40.21,40.12,40.14,55400.0,40.18,40.21,40.12,40.14,55400.0
2011-10-18 15:10:00,40.13,40.2,40.07,40.09,100200.0,40.13,40.2,40.07,40.09,100200.0
2011-10-18 15:15:00,40.09,40.17,40.02,40.05,37000.0,40.09,40.17,40.02,40.05,37000.0
2011-10-18 15:20:00,40.05,40.15,40.04,40.1,41200.0,40.05,40.15,40.04,40.1,41200.0
2011-10-18 15:25:00,40.1,40.1,39.98,39.98,83600.0,40.1,40.1,39.98,39.98,83600.0
2011-10-18 15:30:00,40.0,40.02,39.92,39.96,61200.0,40.0,40.02,39.92,39.96,61200.0
2011-10-18 15:35:00,39.96,40.04,39.94,39.97,57400.0,39.96,40.04,39.94,39.97,57400.0
2011-10-18 15:40:00,39.97,39.97,39.85,39.92,83200.0,39.97,39.97,39.85,39.92,83200.0
2011-10-18 15:45:00,39.93,40.01,39.91,40.0,69600.0,39.93,40.01,39.91,40.0,69600.0
2011-10-18 15:50:00,40.01,40.2,40.01,40.19,132000.0,40.01,40.2,40.01,40.19,132000.0
2011-10-18 15:55:00,40.19,40.19,39.98,40.05,134800.0,40.19,40.19,39.98,40.05,134800.0
2011-10-19 09:30:00,40.08,40.46,40.03,40.43,55600.0,40.08,40.46,40.03,40.43,55600.0
2011-10-19 09:35:00,40.46,40.48,40.38,40.46,31600.0,40.46,40.48,40.38,40.46,31600.0
2011-10-19 09:40:00,40.46,40.6,40.42,40.58,59200.0,40.46,40.6,40.42,40.58,59200.0
2011-10-19 09:45:00,40.57,40.68,40.54,40.56,52600.0,40.57,40.68,40.54,40.56,52600.0
2011-10-19 09:50:00,40.55,40.6,40.33,40.35,31200.0,40.55,40.6,40.33,40.35,31200.0
2011-10-19 09:55:00,40.35,40.51,40.35,40.51,29800.0,40.35,40.51,40.35,40.51,29800.0
2011-10-19 10:00:00,40.51,40.51,40.36,40.45,19800.0,40.51,40.51,40.36,40.45,19800.0
2011-10-19 10:05:00,40.48,40.52,40.47,40.51,29000.0,40.48,40.52,40.47,40.51,29000.0
2011-10-19 10:10:00,40.52,40.52,40.43,40.46,25000.0,40.52,40.52,40.43,40.46,25000.0
2011-10-19 10:15:00,40.46,40.49,40.41,40.42,28400.0,40.46,40.49,40.41,40.42,28400.0
2011-10-19 10:20:00,40.42,40.43,40.33,40.33,23000.0,40.42,40.43,40.33,40.33,23000.0
2011-10-19 10:25:00,40.34,40.41,40.31,40.31,20000.0,40.34,40.41,40.31,40.31,20000.0
2011-10-19 10:30:00,40.31,40.31,40.14,40.15,32800.0,40.31,40.31,40.14,40.15,32800.0
2011-10-19 10:35:00,40.15,40.24,40.15,40.24,34000.0,40.15,40.24,40.15,40.24,34000.0
2011-10-19 10:40:00,40.24,40.34,40.24,40.31,20600.0,40.24,40.34,40.24,40.31,20600.0
2011-10-19 10:45:00,40.31,40.41,40.31,40.41,26000.0,40.31,40.41,40.31,40.41,26000.0
2011-10-19 10:50:00,40.44,40.47,40.37,40.47,12000.0,40.44,40.47,40.37,40.47,12000.0
2011-10-19 10:55:00,40.46,40.49,40.43,40.44,20200.0,40.46,40.49,40.43,40.44,20200.0
2011-10-19 11:00:00,40.43,40.48,40.4,40.4,27000.0,40.43,40.48,40.4,40.4,27000.0
2011-10-19 11:05:00,40.41,40.43,40.33,40.33,30400.0,40.41,40.43,40.33,40.33,30400.0
2011-10-19 11:10:00,40.32,40.33,40.23,40.24,29600.0,40.32,40.33,40.23,40.24,29600.0
2011-10-19 11:15:00,40.24,40.24,40.18,40.21,36000.0,40.24,40.24,40.18,40.21,36000.0
2011-10-19 11:20:00,40.21,40.3,40.2,40.28,30600.0,40.21,40.3,40.2,40.28,30600.0
2011-10-19 11:25:00,40.28,40.35,40.28,40.33,12800.0,40.28,40.35,40.28,40.33,12800.0
2011-10-19 11:30:00,40.33,40.37,40.3,40.3,18400.0,40.33,40.37,40.3,40.3,18400.0
2011-10-19 11:35:00,40.3,40.4,40.3,40.34,20000.0,40.3,40.4,40.3,40.34,20000.0
2011-10-19 11:40:00,40.33,40.34,40.31,40.34,10000.0,40.33,40.34,40.31,40.34,10000.0
2011-10-19 11:45:00,40.33,40.34,40.29,40.29,9600.0,40.33,40.34,40.29,40.29,9600.0
2011-10-19 11:50:00,40.29,40.29,40.22,40.26,11000.0,40.29,40.29,40.22,40.26,11000.0
2011-10-19 11:55:00,40.24,40.24,40.19,40.2,13000.0,40.24,40.24,40.19,40.2,13000.0
2011-10-19 12:00:00,40.22,40.26,40.22,40.23,12600.0,40.22,40.26,40.22,40.23,12600.0
2011-10-19 12:05:00,40.24,40.26,40.23,40.24,6800.0,40.24,40.26,40.23,40.24,6800.0
2011-10-19 12:10:00,40.22,40.25,40.21,40.25,8400.0,40.22,40.25,40.21,40.25,8400.0
2011-10-19 12:15:00,40.26,40.32,40.26,40.3,11200.0,40.26,40.32,40.26,40.3,11200.0
2011-10-19 12:20:00,40.29,40.35,40.29,40.35,8000.0,40.29,40.35,40.29,40.35,8000.0
2011-10-19 12:25:00,40.35,40.36,40.34,40.35,5800.0,40.35,40.36,40.34,40.35,5800.0
2011-10-19 12:30:00,40.35,40.4,40.35,40.38,17000.0,40.35,40.4,40.35,40.38,17000.0
2011-10-19 12:35:00,40.38,40.47,40.38,40.46,23600.0,40.38,40.47,40.38,40.46,23600.0
2011-10-19 12:40:00,40.45,40.5,40.45,40.5,15000.0,40.45,40.5,40.45,40.5,15000.0
2011-10-19 12:45:00,40.49,40.49,40.45,40.47,10400.0,40.49,40.49,40.45,40.47,10400.0
2011-10-19 12:50:00,40.46,40.52,40.45,40.47,31000.0,40.46,40.52,40.45,40.47,31000.0
2011-10-19 12:55:00,40.49,40.52,40.49,40.5,11200.0,40.49,40.52,40.49,40.5,11200.0
2011-10-19 13:00:00,40.49,40.51,40.47,40.49,16200.0,40.49,40.51,40.47,40.49,16200.0
2011-10-19 13:05:00,40.48,40.49,40.47,40.48,8400.0,40.48,40.49,40.47,40.48,8400.0
2011-10-19 13:10:00,40.49,40.49,40.47,40.48,9800.0,40.49,40.49,40.47,40.48,9800.0
2011-10-19 13:15:00,40.49,40.49,40.45,40.48,10400.0,40.49,40.49,40.45,40.48,10400.0
2011-10-19 13:20:00,40.48,40.51,40.47,40.49,9000.0,40.48,40.51,40.47,40.49,9000.0
2011-10-19 13:25:00,40.49,40.51,40.45,40.45,11000.0,40.49,40.51,40.45,40.45,11000.0
2011-10-19 13:30:00,40.45,40.49,40.45,40.47,12200.0,40.45,40.49,40.45,40.47,12200.0
2011-10-19 13:35:00,40.46,40.49,40.44,40.45,29200.0,40.46,40.49,40.44,40.45,29200.0
2011-10-19 13:40:00,40.44,40.49,40.44,40.45,18000.0,40.44,40.49,40.44,40.45,18000.0
2011-10-19 13:45:00,40.45,40.46,40.39,40.41,16000.0,40.45,40.46,40.39,40.41,16000.0
2011-10-19 13:50:00,40.38,40.44,40.37,40.39,20600.0,40.38,40.44,40.37,40.39,20600.0
2011-10-19 13:55:00,40.35,40.38,40.34,40.34,11800.0,40.35,40.38,40.34,40.34,11800.0
2011-10-19 14:00:00,40.35,40.37,40.32,40.33,21600.0,40.35,40.37,40.32,40.33,21600.0
2011-10-19 14:05:00,40.31,40.31,40.19,40.25,21600.0,40.31,40.31,40.19,40.25,21600.0
2011-10-19 14:10:00,40.26,40.29,40.19,40.2,13400.0,40.26,40.29,40.19,40.2,13400.0
2011-10-19 14:15:00,40.19,40.27,40.18,40.22,11800.0,40.19,40.27,40.18,40.22,11800.0
2011-10-19 14:20:00,40.2,40.25,40.13,40.13,29200.0,40.2,40.25,40.13,40.13,29200.0
2011-10-19 14:25:00,40.13,40.13,40.07,40.08,16000.0,40.13,40.13,40.07,40.08,16000.0
2011-10-19 14:30:00,40.08,40.1,40.03,40.07,28600.0,40.08,40.1,40.03,40.07,28600.0
2011-10-19 14:35:00,40.08,40.15,40.07,40.15,24600.0,40.08,40.15,40.07,40.15,24600.0
2011-10-19 14:40:00,40.15,40.24,40.14,40.24,22000.0,40.15,40.24,40.14,40.24,22000.0
2011-10-19 14:45:00,40.24,40.33,40.24,40.31,20600.0,40.24,40.33,40.24,40.31,20600.0
2011-10-19 14:50:00,40.29,40.3,40.25,40.25,14000.0,40.29,40.3,40.25,40.25,14000.0
2011-10-19 14:55:00,40.23,40.27,40.2,40.24,17200.0,40.23,40.27,40.2,40.24,17200.0
2011-10-19 15:00:00,40.24,40.29,40.21,40.22,17000.0,40.24,40.29,40.21,40.22,17000.0
2011-10-19 15:05:00,40.22,40.23,40.18,40.2,60000.0,40.22,40.23,40.18,40.2,60000.0
2011-10-19 15:10:00,40.2,40.21,40.17,40.21,22200.0,40.2,40.21,40.17,40.21,22200.0
2011-10-19 15:15:00,40.19,40.23,40.19,40.21,14600.0,40.19,40.23,40.19,40.21,14600.0
2011-10-19 15:20:00,40.21,40.24,40.18,40.24,23800.0,40.21,40.24,40.18,40.24,23800.0
2011-10-19 15:25:00,40.25,40.26,40.2,40.21,20000.0,40.25,40.26,40.2,40.21,20000.0
2011-10-19 15:30:00,40.2,40.31,40.2,40.29,30400.0,40.2,40.31,40.2,40.29,30400.0
2011-10-19 15:35:00,40.27,40.27,40.18,40.2,36000.0,40.27,40.27,40.18,40.2,36000.0
2011-10-19 15:40:00,40.21,40.25,40.17,40.19,51200.0,40.21,40.25,40.17,40.19,51200.0
2011-10-19 15:45:00,40.2,40.29,40.15,40.29,55400.0,40.2,40.29,40.15,40.29,55400.0
2011-10-19 15:50:00,40.27,40.29,40.22,40.24,77000.0,40.27,40.29,40.22,40.24,77000.0
2011-10-19 15:55:00,40.24,40.24,40.18,40.24,76000.0,40.24,40.24,40.18,40.24,76000.0
2011-10-20 09:30:00,40.54,40.63,40.4,40.49,85200.0,40.54,40.63,40.4,40.49,85200.0
2011-10-20 09:35:00,40.48,40.52,40.4,40.4,32200.0,40.48,40.52,40.4,40.4,32200.0
2011-10-20 09:40:00,40.4,40.43,40.27,40.32,30800.0,40.4,40.43,40.27,40.32,30800.0
2011-10-20 09:45:00,40.33,40.34,40.18,40.24,23200.0,40.33,40.34,40.18,40.24,23200.0
2011-10-20 09:50:00,40.26,40.27,40.09,40.09,19000.0,40.26,40.27,40.09,40.09,19000.0
2011-10-20 09:55:00,40.1,40.18,40.03,40.12,31200.0,40.1,40.18,40.03,40.12,31200.0
2011-10-20 10:00:00,40.12,40.35,40.1,40.18,33600.0,40.12,40.35,40.1,40.18,33600.0
2011-10-20 10:05:00,40.14,40.29,40.12,40.25,17200.0,40.14,40.29,40.12,40.25,17200.0
2011-10-20 10:10:00,40.27,40.31,40.26,40.27,13600.0,40.27,40.31,40.26,40.27,13600.0
2011-10-20 10:15:00,40.29,40.32,40.24,40.29,20400.0,40.29,40.32,40.24,40.29,20400.0
2011-10-20 10:20:00,40.29,40.31,40.24,40.24,29600.0,40.29,40.31,40.24,40.24,29600.0
2011-10-20 10:25:00,40.27,40.31,40.25,40.3,12800.0,40.27,40.31,40.25,40.3,12800.0
2011-10-20 10:30:00,40.32,40.33,40.22,40.23,27600.0,40.32,40.33,40.22,40.23,27600.0
2011-10-20 10:35:00,40.23,40.28,40.17,40.26,42200.0,40.23,40.28,40.17,40.26,42200.0
2011-10-20 10:40:00,40.27,40.27,40.18,40.22,21000.0,40.27,40.27,40.18,40.22,21000.0
2011-10-20 10:45:00,40.2,40.22,40.13,40.13,9600.0,40.2,40.22,40.13,40.13,9600.0
2011-10-20 10:50:00,40.13,40.21,40.12,40.21,20000.0,40.13,40.21,40.12,40.21,20000.0
2011-10-20 10:55:00,40.21,40.23,40.13,40.13,16000.0,40.21,40.23,40.13,40.13,16000.0
2011-10-20 11:00:00,40.08,40.08,39.9,39.9,25400.0,40.08,40.08,39.9,39.9,25400.0
2011-10-20 11:05:00,39.9,39.96,39.88,39.94,18000.0,39.9,39.96,39.88,39.94,18000.0
2011-10-20 11:10:00,39.94,39.98,39.89,39.97,18800.0,39.94,39.98,39.89,39.97,18800.0
2011-10-20 11:15:00,39.96,39.96,39.83,39.84,37000.0,39.96,39.96,39.83,39.84,37000.0
2011-10-20 11:20:00,39.85,39.98,39.85,39.92,25200.0,39.85,39.98,39.85,39.92,25200.0
2011-10-20 11:25:00,39.9,39.98,39.89,39.98,20600.0,39.9,39.98,39.89,39.98,20600.0
2011-10-20 11:30:00,39.99,39.99,39.9,39.97,10200.0,39.99,39.99,39.9,39.97,10200.0
2011-10-20 11:35:00,39.97,40.05,39.97,40.01,38000.0,39.97,40.05,39.97,40.01,38000.0
2011-10-20 11:40:00,39.98,40.01,39.94,39.97,10200.0,39.98,40.01,39.94,39.97,10200.0
2011-10-20 11:45:00,39.99,40.05,39.96,39.99,11200.0,39.99,40.05,39.96,39.99,11200.0
2011-10-20 11:50:00,39.98,40.01,39.96,39.99,9200.0,39.98,40.01,39.96,39.99,9200.0
2011-10-20 11:55:00,39.99,39.99,39.87,39.9,14800.0,39.99,39.99,39.87,39.9,14800.0
2011-10-20 12:00:00,39.91,39.91,39.83,39.83,76200.0,39.91,39.91,39.83,39.83,76200.0
2011-10-20 12:05:00,39.83,39.88,39.81,39.81,32800.0,39.83,39.88,39.81,39.81,32800.0
2011-10-20 12:10:00,39.8,39.82,39.73,39.77,19200.0,39.8,39.82,39.73,39.77,19200.0
2011-10-20 12:15:00,39.78,39.8,39.62,39.67,27000.0,39.78,39.8,39.62,39.67,27000.0
2011-10-20 12:20:00,39.66,39.78,39.63,39.77,20600.0,39.66,39.78,39.63,39.77,20600.0
2011-10-20 12:25:00,39.77,39.79,39.73,39.76,11600.0,39.77,39.79,39.73,39.76,11600.0
2011-10-20 12:30:00,39.75,39.83,39.75,39.82,15800.0,39.75,39.83,39.75,39.82,15800.0
2011-10-20 12:35:00,39.83,39.84,39.79,39.83,12600.0,39.83,39.84,39.79,39.83,12600.0
2011-10-20 12:40:00,39.82,39.84,39.81,39.84,13800.0,39.82,39.84,39.81,39.84,13800.0
2011-10-20 12:45:00,39.84,39.87,39.84,39.85,30400.0,39.84,39.87,39.84,39.85,30400.0
2011-10-20 12:50:00,39.85,39.88,39.8,39.82,37800.0,39.85,39.88,39.8,39.82,37800.0
2011-10-20 12:55:00,39.83,39.93,39.83,39.9,57400.0,39.83,39.93,39.83,39.9,57400.0
2011-10-20 13:00:00,39.91,39.93,39.85,39.88,14000.0,39.91,39.93,39.85,39.88,14000.0
2011-10-20 13:05:00,39.85,39.94,39.85,39.94,12800.0,39.85,39.94,39.85,39.94,12800.0
2011-10-20 13:10:00,39.95,40.03,39.93,39.94,42600.0,39.95,40.03,39.93,39.94,42600.0
2011-10-20 13:15:00,39.94,40.15,39.92,40.1,36400.0,39.94,40.15,39.92,40.1,36400.0
2011-10-20 13:20:00,40.11,40.17,40.07,40.1,83600.0,40.11,40.17,40.07,40.1,83600.0
2011-10-20 13:25:00,40.12,40.21,40.04,40.05,28600.0,40.12,40.21,40.04,40.05,28600.0
2011-10-20 13:30:00,40.05,40.06,39.99,40.01,27200.0,40.05,40.06,39.99,40.01,27200.0
2011-10-20 13:35:00,40.01,40.01,39.91,39.93,34400.0,40.01,40.01,39.91,39.93,34400.0
2011-10-20 13:40:00,39.92,39.93,39.86,39.86,21200.0,39.92,39.93,39.86,39.86,21200.0
2011-10-20 13:45:00,39.87,40.01,39.87,39.9,37000.0,39.87,40.01,39.87,39.9,37000.0
2011-10-20 13:50:00,39.9,39.94,39.82,39.92,40000.0,39.9,39.94,39.82,39.92,40000.0
2011-10-20 13:55:00,39.93,39.95,39.85,39.85,23600.0,39.93,39.95,39.85,39.85,23600.0
2011-10-20 14:00:00,39.83,39.88,39.79,39.8,32400.0,39.83,39.88,39.79,39.8,32400.0
2011-10-20 14:05:00,39.79,39.79,39.74,39.74,33200.0,39.79,39.79,39.74,39.74,33200.0
2011-10-20 14:10:00,39.74,39.79,39.73,39.79,21400.0,39.74,39.79,39.73,39.79,21400.0
2011-10-20 14:15:00,39.79,39.9,39.79,39.88,20600.0,39.79,39.9,39.79,39.88,20600.0
2011-10-20 14:20:00,39.88,39.97,39.88,39.97,14400.0,39.88,39.97,39.88,39.97,14400.0
2011-10-20 14:25:00,39.97,39.97,39.9,39.9,22600.0,39.97,39.97,39.9,39.9,22600.0
2011-10-20 14:30:00,39.92,39.94,39.9,39.93,21000.0,39.92,39.94,39.9,39.93,21000.0
2011-10-20 14:35:00,39.96,40.17,39.95,40.17,28600.0,39.96,40.17,39.95,40.17,28600.0
2011-10-20 14:40:00,40.13,40.15,40.02,40.05,59000.0,40.13,40.15,40.02,40.05,59000.0
2011-10-20 14:45:00,40.04,40.17,40.04,40.17,28000.0,40.04,40.17,40.04,40.17,28000.0
2011-10-20 14:50:00,40.17,40.24,40.13,40.18,18600.0,40.17,40.24,40.13,40.18,18600.0
2011-10-20 14:55:00,40.18,40.2,40.12,40.13,16600.0,40.18,40.2,40.12,40.13,16600.0
2011-10-20 15:00:00,40.13,40.18,40.1,40.1,23600.0,40.13,40.18,40.1,40.1,23600.0
2011-10-20 15:05:00,40.1,40.13,40.06,40.11,19800.0,40.1,40.13,40.06,40.11,19800.0
2011-10-20 15:10:00,40.11,40.11,40.04,40.05,23600.0,40.11,40.11,40.04,40.05,23600.0
2011-10-20 15:15:00,40.05,40.09,40.01,40.09,28000.0,40.05,40.09,40.01,40.09,28000.0
2011-10-20 15:20:00,40.09,40.09,40.01,40.03,17400.0,40.09,40.09,40.01,40.03,17400.0
2011-10-20 15:25:00,40.04,40.06,39.91,39.96,23400.0,40.04,40.06,39.91,39.96,23400.0
2011-10-20 15:30:00,39.96,39.97,39.91,39.95,38800.0,39.96,39.97,39.91,39.95,38800.0
2011-10-20 15:35:00,39.95,39.96,39.91,39.92,44200.0,39.95,39.96,39.91,39.92,44200.0
2011-10-20 15:40:00,39.92,39.96,39.91,39.91,66000.0,39.92,39.96,39.91,39.91,66000.0
2011-10-20 15:45:00,39.92,40.05,39.91,40.04,104000.0,39.92,40.05,39.91,40.04,104000.0
2011-10-20 15:50:00,40.06,40.15,40.0,40.15,119800.0,40.06,40.15,40.0,40.15,119800.0
2011-10-20 15:55:00,40.15,40.16,40.09,40.12,153600.0,40.15,40.16,40.09,40.12,153600.0
2011-10-21 09:30:00,40.58,40.58,40.25,40.25,128000.0,40.58,40.58,40.25,40.25,128000.0
2011-10-21 09:35:00,40.3,40.3,40.18,40.18,8000.0,40.3,40.3,40.18,40.18,8000.0
2011-10-21 09:40:00,40.2,40.21,40.13,40.16,35400.0,40.2,40.21,40.13,40.16,35400.0
2011-10-21 09:45:00,40.12,40.2,40.12,40.19,16400.0,40.12,40.2,40.12,40.19,16400.0
2011-10-21 09:50:00,40.19,40.24,40.19,40.24,15600.0,40.19,40.24,40.19,40.24,15600.0
2011-10-21 09:55:00,40.22,40.27,40.2,40.25,32400.0,40.22,40.27,40.2,40.25,32400.0
2011-10-21 10:00:00,40.25,40.33,40.2,40.2,16200.0,40.25,40.33,40.2,40.2,16200.0
2011-10-21 10:05:00,40.2,40.2,40.03,40.05,25400.0,40.2,40.2,40.03,40.05,25400.0
2011-10-21 10:10:00,40.05,40.18,40.04,40.18,29200.0,40.05,40.18,40.04,40.18,29200.0
2011-10-21 10:15:00,40.18,40.26,40.15,40.26,26800.0,40.18,40.26,40.15,40.26,26800.0
2011-10-21 10:20:00,40.26,40.33,40.25,40.33,22200.0,40.26,40.33,40.25,40.33,22200.0
2011-10-21 10:25:00,40.33,40.33,40.27,40.31,19400.0,40.33,40.33,40.27,40.31,19400.0
2011-10-21 10:30:00,40.31,40.35,40.3,40.35,10000.0,40.31,40.35,40.3,40.35,10000.0
2011-10-21 10:35:00,40.32,40.34,40.26,40.26,15000.0,40.32,40.34,40.26,40.26,15000.0
2011-10-21 10:40:00,40.27,40.27,40.23,40.23,18600.0,40.27,40.27,40.23,40.23,18600.0
2011-10-21 10:45:00,40.24,40.24,40.15,40.16,18200.0,40.24,40.24,40.15,40.16,18200.0
2011-10-21 10:50:00,40.2,40.2,40.13,40.17,8600.0,40.2,40.2,40.13,40.17,8600.0
2011-10-21 10:55:00,40.17,40.21,40.16,40.2,15200.0,40.17,40.21,40.16,40.2,15200.0
2011-10-21 11:00:00,40.21,40.21,40.15,40.17,14200.0,40.21,40.21,40.15,40.17,14200.0
2011-10-21 11:05:00,40.17,40.17,40.06,40.07,55200.0,40.17,40.17,40.06,40.07,55200.0
2011-10-21 11:10:00,40.07,40.11,40.06,40.09,16400.0,40.07,40.11,40.06,40.09,16400.0
2011-10-21 11:15:00,40.1,40.12,40.03,40.04,22200.0,40.1,40.12,40.03,40.04,22200.0
2011-10-21 11:20:00,40.04,40.04,39.98,39.99,29400.0,40.04,40.04,39.98,39.99,29400.0
2011-10-21 11:25:00,39.98,39.99,39.85,39.99,51600.0,39.98,39.99,39.85,39.99,51600.0
2011-10-21 11:30:00,39.99,40.01,39.97,39.97,15000.0,39.99,40.01,39.97,39.97,15000.0
2011-10-21 11:35:00,39.98,39.99,39.92,39.94,23000.0,39.98,39.99,39.92,39.94,23000.0
2011-10-21 11:40:00,39.93,39.98,39.92,39.93,19600.0,39.93,39.98,39.92,39.93,19600.0
2011-10-21 11:45:00,39.94,39.96,39.88,39.88,35800.0,39.94,39.96,39.88,39.88,35800.0
2011-10-21 11:50:00,39.89,39.89,39.84,39.88,65400.0,39.89,39.89,39.84,39.88,65400.0
2011-10-21 11:55:00,39.88,39.94,39.87,39.88,59400.0,39.88,39.94,39.87,39.88,59400.0
2011-10-21 12:00:00,39.88,39.92,39.86,39.86,24800.0,39.88,39.92,39.86,39.86,24800.0
2011-10-21 12:05:00,39.85,39.91,39.85,39.91,20400.0,39.85,39.91,39.85,39.91,20400.0
2011-10-21 12:10:00,39.93,39.93,39.8,39.82,54000.0,39.93,39.93,39.8,39.82,54000.0
2011-10-21 12:15:00,39.82,39.83,39.76,39.78,38800.0,39.82,39.83,39.76,39.78,38800.0
2011-10-21 12:20:00,39.77,39.9,39.77,39.9,22000.0,39.77,39.9,39.77,39.9,22000.0
2011-10-21 12:25:00,39.91,39.93,39.9,39.92,16600.0,39.91,39.93,39.9,39.92,16600.0
2011-10-21 12:30:00,39.92,39.92,39.86,39.86,22200.0,39.92,39.92,39.86,39.86,22200.0
2011-10-21 12:35:00,39.86,39.88,39.83,39.88,31200.0,39.86,39.88,39.83,39.88,31200.0
2011-10-21 12:40:00,39.88,39.9,39.88,39.88,9800.0,39.88,39.9,39.88,39.88,9800.0
2011-10-21 12:45:00,39.88,39.93,39.86,39.87,31400.0,39.88,39.93,39.86,39.87,31400.0
2011-10-21 12:50:00,39.85,39.9,39.85,39.88,18800.0,39.85,39.9,39.85,39.88,18800.0
2011-10-21 12:55:00,39.88,39.92,39.86,39.91,20800.0,39.88,39.92,39.86,39.91,20800.0
2011-10-21 13:00:00,39.9,39.93,39.81,39.82,34000.0,39.9,39.93,39.81,39.82,34000.0
2011-10-21 13:05:00,39.83,39.85,39.81,39.84,14000.0,39.83,39.85,39.81,39.84,14000.0
2011-10-21 13:10:00,39.83,39.87,39.75,39.86,26000.0,39.83,39.87,39.75,39.86,26000.0
2011-10-21 13:15:00,39.85,39.9,39.85,39.88,13600.0,39.85,39.9,39.85,39.88,13600.0
2011-10-21 13:20:00,39.89,39.93,39.89,39.92,20200.0,39.89,39.93,39.89,39.92,20200.0
2011-10-21 13:25:00,39.92,39.93,39.81,39.83,24000.0,39.92,39.93,39.81,39.83,24000.0
2011-10-21 13:30:00,39.84,39.87,39.79,39.82,21200.0,39.84,39.87,39.79,39.82,21200.0
2011-10-21 13:35:00,39.82,39.83,39.76,39.81,50000.0,39.82,39.83,39.76,39.81,50000.0
2011-10-21 13:40:00,39.79,39.87,39.79,39.87,27600.0,39.79,39.87,39.79,39.87,27600.0
2011-10-21 13:45:00,39.87,39.87,39.81,39.81,30400.0,39.87,39.87,39.81,39.81,30400.0
2011-10-21 13:50:00,39.81,39.87,39.8,39.85,18000.0,39.81,39.87,39.8,39.85,18000.0
2011-10-21 13:55:00,39.85,39.88,39.84,39.86,13600.0,39.85,39.88,39.84,39.86,13600.0
2011-10-21 14:00:00,39.87,39.93,39.86,39.92,21200.0,39.87,39.93,39.86,39.92,21200.0
2011-10-21 14:05:00,39.93,39.95,39.91,39.93,38200.0,39.93,39.95,39.91,39.93,38200.0
2011-10-21 14:10:00,39.91,39.94,39.87,39.9,60400.0,39.91,39.94,39.87,39.9,60400.0
2011-10-21 14:15:00,39.92,39.93,39.87,39.9,28600.0,39.92,39.93,39.87,39.9,28600.0
2011-10-21 14:20:00,39.9,39.95,39.9,39.95,25600.0,39.9,39.95,39.9,39.95,25600.0
2011-10-21 14:25:00,39.94,39.99,39.94,39.97,17800.0,39.94,39.99,39.94,39.97,17800.0
2011-10-21 14:30:00,39.95,39.99,39.93,39.94,29000.0,39.95,39.99,39.93,39.94,29000.0
2011-10-21 14:35:00,39.93,39.95,39.92,39.92,15200.0,39.93,39.95,39.92,39.92,15200.0
2011-10-21 14:40:00,39.91,39.98,39.9,39.96,20200.0,39.91,39.98,39.9,39.96,20200.0
2011-10-21 14:45:00,39.97,40.01,39.97,39.97,27000.0,39.97,40.01,39.97,39.97,27000.0
2011-10-21 14:50:00,39.98,40.02,39.98,39.99,29200.0,39.98,40.02,39.98,39.99,29200.0
2011-10-21 14:55:00,39.98,40.05,39.97,40.03,18000.0,39.98,40.05,39.97,40.03,18000.0
2011-10-21 15:00:00,40.05,40.08,40.02,40.07,31600.0,40.05,40.08,40.02,40.07,31600.0
2011-10-21 15:05:00,40.08,40.13,40.02,40.04,64600.0,40.08,40.13,40.02,40.04,64600.0
2011-10-21 15:10:00,40.04,40.06,39.99,40.01,39400.0,40.04,40.06,39.99,40.01,39400.0
2011-10-21 15:15:00,40.01,40.06,40.01,40.02,35200.0,40.01,40.06,40.01,40.02,35200.0
2011-10-21 15:20:00,40.02,40.05,40.02,40.02,46800.0,40.02,40.05,40.02,40.02,46800.0
2011-10-21 15:25:00,40.02,40.05,39.99,39.99,47800.0,40.02,40.05,39.99,39.99,47800.0
2011-10-21 15:30:00,39.99,40.01,39.95,39.98,52600.0,39.99,40.01,39.95,39.98,52600.0
2011-10-21 15:35:00,39.98,40.01,39.96,39.98,65400.0,39.98,40.01,39.96,39.98,65400.0
2011-10-21 15:40:00,39.98,40.02,39.97,40.02,53600.0,39.98,40.02,39.97,40.02,53600.0
2011-10-21 15:45:00,40.02,40.04,40.02,40.02,105400.0,40.02,40.04,40.02,40.02,105400.0
2011-10-21 15:50:00,40.02,40.05,40.01,40.02,116000.0,40.02,40.05,40.01,40.02,116000.0
2011-10-21 15:55:00,40.02,40.04,39.99,40.03,230600.0,40.02,40.04,39.99,40.03,230600.0
2011-10-24 09:30:00,40.12,40.24,40.12,40.2,49600.0,40.12,40.24,40.12,40.2,49600.0
2011-10-24 09:35:00,40.21,40.24,40.13,40.13,32200.0,40.21,40.24,40.13,40.13,32200.0
2011-10-24 09:40:00,40.16,40.17,39.93,39.93,30400.0,40.16,40.17,39.93,39.93,30400.0
2011-10-24 09:45:00,39.96,40.14,39.96,40.14,32200.0,39.96,40.14,39.96,40.14,32200.0
2011-10-24 09:50:00,40.14,40.19,40.1,40.16,37200.0,40.14,40.19,40.1,40.16,37200.0
2011-10-24 09:55:00,40.16,40.22,40.16,40.22,21200.0,40.16,40.22,40.16,40.22,21200.0
2011-10-24 10:00:00,40.2,40.24,40.15,40.15,21600.0,40.2,40.24,40.15,40.15,21600.0
2011-10-24 10:05:00,40.15,40.24,40.15,40.24,18400.0,40.15,40.24,40.15,40.24,18400.0
2011-10-24 10:10:00,40.25,40.31,40.25,40.27,23000.0,40.25,40.31,40.25,40.27,23000.0
2011-10-24 10:15:00,40.27,40.27,40.25,40.27,20000.0,40.27,40.27,40.25,40.27,20000.0
2011-10-24 10:20:00,40.27,40.31,40.2,40.22,15000.0,40.27,40.31,40.2,40.22,15000.0
2011-10-24 10:25:00,40.22,40.25,40.15,40.15,23200.0,40.22,40.25,40.15,40.15,23200.0
2011-10-24 10:30:00,40.16,40.19,40.13,40.17,14000.0,40.16,40.19,40.13,40.17,14000.0
2011-10-24 10:35:00,40.18,40.18,40.15,40.17,18800.0,40.18,40.18,40.15,40.17,18800.0
2011-10-24 10:40:00,40.17,40.22,40.14,40.18,26400.0,40.17,40.22,40.14,40.18,26400.0
2011-10-24 10:45:00,40.18,40.22,40.15,40.21,19800.0,40.18,40.22,40.15,40.21,19800.0
2011-10-24 10:50:00,40.22,40.27,40.21,40.23,18600.0,40.22,40.27,40.21,40.23,18600.0
2011-10-24 10:55:00,40.24,40.31,40.24,40.31,9200.0,40.24,40.31,40.24,40.31,9200.0
2011-10-24 11:00:00,40.31,40.38,40.3,40.34,15000.0,40.31,40.38,40.3,40.34,15000.0
2011-10-24 11:05:00,40.37,40.44,40.37,40.44,21600.0,40.37,40.44,40.37,40.44,21600.0
2011-10-24 11:10:00,40.42,40.55,40.42,40.55,20400.0,40.42,40.55,40.42,40.55,20400.0
2011-10-24 11:15:00,40.55,40.6,40.52,40.52,16600.0,40.55,40.6,40.52,40.52,16600.0
2011-10-24 11:20:00,40.52,40.62,40.52,40.6,16600.0,40.52,40.62,40.52,40.6,16600.0
2011-10-24 11:25:00,40.6,40.64,40.59,40.62,7800.0,40.6,40.64,40.59,40.62,7800.0
2011-10-24 11:30:00,40.63,40.64,40.59,40.61,15200.0,40.63,40.64,40.59,40.61,15200.0
2011-10-24 11:35:00,40.6,40.65,40.52,40.65,35000.0,40.6,40.65,40.52,40.65,35000.0
2011-10-24 11:40:00,40.63,40.63,40.58,40.6,9200.0,40.63,40.63,40.58,40.6,9200.0
2011-10-24 11:45:00,40.61,40.63,40.6,40.6,13000.0,40.61,40.63,40.6,40.6,13000.0
2011-10-24 11:50:00,40.62,40.62,40.59,40.6,14200.0,40.62,40.62,40.59,40.6,14200.0
2011-10-24 11:55:00,40.6,40.67,40.6,40.67,43000.0,40.6,40.67,40.6,40.67,43000.0
2011-10-24 12:00:00,40.67,40.75,40.67,40.74,28600.0,40.67,40.75,40.67,40.74,28600.0
2011-10-24 12:05:00,40.74,40.81,40.74,40.8,24600.0,40.74,40.81,40.74,40.8,24600.0
2011-10-24 12:10:00,40.81,40.81,40.77,40.8,15000.0,40.81,40.81,40.77,40.8,15000.0
2011-10-24 12:15:00,40.79,40.81,40.77,40.77,34000.0,40.79,40.81,40.77,40.77,34000.0
2011-10-24 12:20:00,40.77,40.79,40.76,40.77,10200.0,40.77,40.79,40.76,40.77,10200.0
2011-10-24 12:25:00,40.77,40.8,40.74,40.75,16000.0,40.77,40.8,40.74,40.75,16000.0
2011-10-24 12:30:00,40.76,40.77,40.69,40.74,15600.0,40.76,40.77,40.69,40.74,15600.0
2011-10-24 12:35:00,40.71,40.74,40.69,40.7,16200.0,40.71,40.74,40.69,40.7,16200.0
2011-10-24 12:40:00,40.7,40.73,40.7,40.72,9400.0,40.7,40.73,40.7,40.72,9400.0
2011-10-24 12:45:00,40.73,40.75,40.72,40.74,16000.0,40.73,40.75,40.72,40.74,16000.0
2011-10-24 12:50:00,40.73,40.75,40.7,40.74,22000.0,40.73,40.75,40.7,40.74,22000.0
2011-10-24 12:55:00,40.74,40.77,40.73,40.77,10600.0,40.74,40.77,40.73,40.77,10600.0
2011-10-24 13:00:00,40.77,40.77,40.71,40.71,15400.0,40.77,40.77,40.71,40.71,15400.0
2011-10-24 13:05:00,40.72,40.72,40.63,40.64,20600.0,40.72,40.72,40.63,40.64,20600.0
2011-10-24 13:10:00,40.64,40.69,40.64,40.69,6000.0,40.64,40.69,40.64,40.69,6000.0
2011-10-24 13:15:00,40.69,40.69,40.63,40.67,10000.0,40.69,40.69,40.63,40.67,10000.0
2011-10-24 13:20:00,40.66,40.68,40.66,40.66,8800.0,40.66,40.68,40.66,40.66,8800.0
2011-10-24 13:25:00,40.66,40.66,40.6,40.66,29200.0,40.66,40.66,40.6,40.66,29200.0
2011-10-24 13:30:00,40.66,40.7,40.64,40.7,21400.0,40.66,40.7,40.64,40.7,21400.0
2011-10-24 13:35:00,40.7,40.7,40.68,40.7,14000.0,40.7,40.7,40.68,40.7,14000.0
2011-10-24 13:40:00,40.7,40.73,40.7,40.71,15200.0,40.7,40.73,40.7,40.71,15200.0
2011-10-24 13:45:00,40.71,40.77,40.71,40.75,38600.0,40.71,40.77,40.71,40.75,38600.0
2011-10-24 13:50:00,40.75,40.79,40.71,40.77,27600.0,40.75,40.79,40.71,40.77,27600.0
2011-10-24 13:55:00,40.77,40.78,40.76,40.78,10800.0,40.77,40.78,40.76,40.78,10800.0
2011-10-24 14:00:00,40.78,40.83,40.76,40.82,35400.0,40.78,40.83,40.76,40.82,35400.0
2011-10-24 14:05:00,40.83,40.84,40.73,40.82,113400.0,40.83,40.84,40.73,40.82,113400.0
2011-10-24 14:10:00,40.8,40.84,40.77,40.78,30200.0,40.8,40.84,40.77,40.78,30200.0
2011-10-24 14:15:00,40.78,40.78,40.74,40.78,22000.0,40.78,40.78,40.74,40.78,22000.0
2011-10-24 14:20:00,40.79,40.79,40.76,40.76,17800.0,40.79,40.79,40.76,40.76,17800.0
2011-10-24 14:25:00,40.76,40.78,40.74,40.77,14600.0,40.76,40.78,40.74,40.77,14600.0
2011-10-24 14:30:00,40.77,40.78,40.74,40.76,20800.0,40.77,40.78,40.74,40.76,20800.0
2011-10-24 14:35:00,40.76,40.79,40.76,40.77,27000.0,40.76,40.79,40.76,40.77,27000.0
2011-10-24 14:40:00,40.77,40.8,40.77,40.77,29600.0,40.77,40.8,40.77,40.77,29600.0
2011-10-24 14:45:00,40.79,40.81,40.77,40.8,22200.0,40.79,40.81,40.77,40.8,22200.0
2011-10-24 14:50:00,40.8,40.83,40.74,40.82,35200.0,40.8,40.83,40.74,40.82,35200.0
2011-10-24 14:55:00,40.8,40.84,40.75,40.79,41600.0,40.8,40.84,40.75,40.79,41600.0
2011-10-24 15:00:00,40.79,40.86,40.77,40.85,26000.0,40.79,40.86,40.77,40.85,26000.0
2011-10-24 15:05:00,40.85,40.88,40.8,40.81,26200.0,40.85,40.88,40.8,40.81,26200.0
2011-10-24 15:10:00,40.82,40.82,40.74,40.75,30400.0,40.82,40.82,40.74,40.75,30400.0
2011-10-24 15:15:00,40.77,40.82,40.73,40.81,24400.0,40.77,40.82,40.73,40.81,24400.0
2011-10-24 15:20:00,40.81,40.82,40.79,40.79,24000.0,40.81,40.82,40.79,40.79,24000.0
2011-10-24 15:25:00,40.8,40.82,40.73,40.75,32800.0,40.8,40.82,40.73,40.75,32800.0
2011-10-24 15:30:00,40.74,40.78,40.66,40.69,57800.0,40.74,40.78,40.66,40.69,57800.0
2011-10-24 15:35:00,40.7,40.79,40.69,40.76,52800.0,40.7,40.79,40.69,40.76,52800.0
2011-10-24 15:40:00,40.76,40.88,40.74,40.88,34400.0,40.76,40.88,40.74,40.88,34400.0
2011-10-24 15:45:00,40.88,40.88,40.79,40.8,65600.0,40.88,40.88,40.79,40.8,65600.0
2011-10-24 15:50:00,40.81,40.85,40.79,40.85,94800.0,40.81,40.85,40.79,40.85,94800.0
2011-10-24 15:55:00,40.85,40.9,40.83,40.87,111800.0,40.85,40.9,40.83,40.87,111800.0
2011-10-25 09:30:00,40.73,41.1,40.73,41.09,42200.0,40.73,41.1,40.73,41.09,42200.0
2011-10-25 09:35:00,41.03,41.12,40.85,40.86,40800.0,41.03,41.12,40.85,40.86,40800.0
2011-10-25 09:40:00,40.87,41.04,40.87,41.04,28400.0,40.87,41.04,40.87,41.04,28400.0
2011-10-25 09:45:00,41.04,41.18,40.97,41.15,62400.0,41.04,41.18,40.97,41.15,62400.0
2011-10-25 09:50:00,41.15,41.2,41.0,41.07,63800.0,41.15,41.2,41.0,41.07,63800.0
2011-10-25 09:55:00,41.1,41.2,41.02,41.13,42000.0,41.1,41.2,41.02,41.13,42000.0
2011-10-25 10:00:00,41.13,41.2,40.93,40.99,29400.0,41.13,41.2,40.93,40.99,29400.0
2011-10-25 10:05:00,41.0,41.13,41.0,41.13,18000.0,41.0,41.13,41.0,41.13,18000.0
2011-10-25 10:10:00,41.11,41.17,41.01,41.06,10400.0,41.11,41.17,41.01,41.06,10400.0
2011-10-25 10:15:00,41.07,41.19,41.01,41.19,12000.0,41.07,41.19,41.01,41.19,12000.0
2011-10-25 10:20:00,41.15,41.23,41.13,41.2,16600.0,41.15,41.23,41.13,41.2,16600.0
2011-10-25 10:25:00,41.19,41.24,41.15,41.16,18000.0,41.19,41.24,41.15,41.16,18000.0
2011-10-25 10:30:00,41.17,41.21,41.05,41.18,17000.0,41.17,41.21,41.05,41.18,17000.0
2011-10-25 10:35:00,41.16,41.2,41.1,41.18,16800.0,41.16,41.2,41.1,41.18,16800.0
2011-10-25 10:40:00,41.18,41.18,41.07,41.15,18200.0,41.18,41.18,41.07,41.15,18200.0
2011-10-25 10:45:00,41.14,41.15,41.04,41.09,20800.0,41.14,41.15,41.04,41.09,20800.0
2011-10-25 10:50:00,41.06,41.08,40.98,40.99,13400.0,41.06,41.08,40.98,40.99,13400.0
2011-10-25 10:55:00,40.99,41.09,40.97,40.98,12600.0,40.99,41.09,40.97,40.98,12600.0
2011-10-25 11:00:00,41.0,41.02,40.93,40.93,14200.0,41.0,41.02,40.93,40.93,14200.0
2011-10-25 11:05:00,40.92,40.92,40.87,40.88,16600.0,40.92,40.92,40.87,40.88,16600.0
2011-10-25 11:10:00,40.9,40.9,40.82,40.84,13200.0,40.9,40.9,40.82,40.84,13200.0
2011-10-25 11:15:00,40.87,40.91,40.85,40.85,45600.0,40.87,40.91,40.85,40.85,45600.0
2011-10-25 11:20:00,40.86,40.87,40.78,40.8,30400.0,40.86,40.87,40.78,40.8,30400.0
2011-10-25 11:25:00,40.78,40.8,40.73,40.77,54000.0,40.78,40.8,40.73,40.77,54000.0
2011-10-25 11:30:00,40.78,40.81,40.74,40.74,20800.0,40.78,40.81,40.74,40.74,20800.0
2011-10-25 11:35:00,40.75,40.85,40.75,40.81,7800.0,40.75,40.85,40.75,40.81,7800.0
2011-10-25 11:40:00,40.83,40.89,40.82,40.89,5800.0,40.83,40.89,40.82,40.89,5800.0
2011-10-25 11:45:00,40.88,40.88,40.76,40.77,25600.0,40.88,40.88,40.76,40.77,25600.0
2011-10-25 11:50:00,40.74,40.82,40.74,40.78,12400.0,40.74,40.82,40.74,40.78,12400.0
2011-10-25 11:55:00,40.77,40.8,40.7,40.74,24000.0,40.77,40.8,40.7,40.74,24000.0
2011-10-25 12:00:00,40.72,40.74,40.69,40.72,10000.0,40.72,40.74,40.69,40.72,10000.0
2011-10-25 12:05:00,40.7,40.78,40.7,40.72,27000.0,40.7,40.78,40.7,40.72,27000.0
2011-10-25 12:10:00,40.72,40.76,40.71,40.74,11200.0,40.72,40.76,40.71,40.74,11200.0
2011-10-25 12:15:00,40.75,40.77,40.72,40.76,8400.0,40.75,40.77,40.72,40.76,8400.0
2011-10-25 12:20:00,40.74,40.79,40.7,40.71,18800.0,40.74,40.79,40.7,40.71,18800.0
2011-10-25 12:25:00,40.7,40.81,40.67,40.77,19800.0,40.7,40.81,40.67,40.77,19800.0
2011-10-25 12:30:00,40.78,40.79,40.71,40.72,11800.0,40.78,40.79,40.71,40.72,11800.0
2011-10-25 12:35:00,40.72,40.76,40.7,40.71,8400.0,40.72,40.76,40.7,40.71,8400.0
2011-10-25 12:40:00,40.68,40.69,40.67,40.68,8000.0,40.68,40.69,40.67,40.68,8000.0
2011-10-25 12:45:00,40.68,40.7,40.63,40.65,19200.0,40.68,40.7,40.63,40.65,19200.0
2011-10-25 12:50:00,40.65,40.65,40.63,40.64,11600.0,40.65,40.65,40.63,40.64,11600.0
2011-10-25 12:55:00,40.63,40.65,40.58,40.59,14000.0,40.63,40.65,40.58,40.59,14000.0
2011-10-25 13:00:00,40.58,40.66,40.57,40.63,12800.0,40.58,40.66,40.57,40.63,12800.0
2011-10-25 13:05:00,40.63,40.73,40.63,40.7,12200.0,40.63,40.73,40.63,40.7,12200.0
2011-10-25 13:10:00,40.69,40.76,40.68,40.76,38200.0,40.69,40.76,40.68,40.76,38200.0
2011-10-25 13:15:00,40.74,40.74,40.7,40.74,23600.0,40.74,40.74,40.7,40.74,23600.0
2011-10-25 13:20:00,40.74,40.84,40.74,40.74,71000.0,40.74,40.84,40.74,40.74,71000.0
2011-10-25 13:25:00,40.76,40.76,40.7,40.72,15800.0,40.76,40.76,40.7,40.72,15800.0
2011-10-25 13:30:00,40.7,40.72,40.67,40.69,9000.0,40.7,40.72,40.67,40.69,9000.0
2011-10-25 13:35:00,40.69,40.73,40.68,40.69,13200.0,40.69,40.73,40.68,40.69,13200.0
2011-10-25 13:40:00,40.69,40.74,40.68,40.74,15400.0,40.69,40.74,40.68,40.74,15400.0
2011-10-25 13:45:00,40.74,40.77,40.7,40.76,30400.0,40.74,40.77,40.7,40.76,30400.0
2011-10-25 13:50:00,40.77,40.8,40.7,40.72,17200.0,40.77,40.8,40.7,40.72,17200.0
2011-10-25 13:55:00,40.71,40.77,40.71,40.77,12000.0,40.71,40.77,40.71,40.77,12000.0
2011-10-25 14:00:00,40.76,40.77,40.68,40.71,10400.0,40.76,40.77,40.68,40.71,10400.0
2011-10-25 14:05:00,40.69,40.74,40.67,40.71,10000.0,40.69,40.74,40.67,40.71,10000.0
2011-10-25 14:10:00,40.71,40.71,40.68,40.68,11400.0,40.71,40.71,40.68,40.68,11400.0
2011-10-25 14:15:00,40.69,40.75,40.69,40.74,10800.0,40.69,40.75,40.69,40.74,10800.0
2011-10-25 14:20:00,40.74,40.77,40.72,40.73,14600.0,40.74,40.77,40.72,40.73,14600.0
2011-10-25 14:25:00,40.76,40.78,40.73,40.75,22400.0,40.76,40.78,40.73,40.75,22400.0
2011-10-25 14:30:00,40.75,40.8,40.72,40.72,22000.0,40.75,40.8,40.72,40.72,22000.0
2011-10-25 14:35:00,40.74,40.79,40.74,40.77,20600.0,40.74,40.79,40.74,40.77,20600.0
2011-10-25 14:40:00,40.75,40.84,40.68,40.82,15400.0,40.75,40.84,40.68,40.82,15400.0
2011-10-25 14:45:00,40.82,40.84,40.81,40.83,10800.0,40.82,40.84,40.81,40.83,10800.0
2011-10-25 14:50:00,40.84,40.86,40.81,40.84,15400.0,40.84,40.86,40.81,40.84,15400.0
2011-10-25 14:55:00,40.84,40.9,40.81,40.9,14800.0,40.84,40.9,40.81,40.9,14800.0
2011-10-25 15:00:00,40.9,40.9,40.87,40.88,21400.0,40.9,40.9,40.87,40.88,21400.0
2011-10-25 15:05:00,40.88,40.89,40.83,40.84,9400.0,40.88,40.89,40.83,40.84,9400.0
2011-10-25 15:10:00,40.85,40.85,40.76,40.77,29200.0,40.85,40.85,40.76,40.77,29200.0
2011-10-25 15:15:00,40.78,40.8,40.7,40.7,20200.0,40.78,40.8,40.7,40.7,20200.0
2011-10-25 15:20:00,40.71,40.73,40.7,40.71,22800.0,40.71,40.73,40.7,40.71,22800.0
2011-10-25 15:25:00,40.7,40.75,40.69,40.73,23800.0,40.7,40.75,40.69,40.73,23800.0
2011-10-25 15:30:00,40.74,40.78,40.73,40.75,59800.0,40.74,40.78,40.73,40.75,59800.0
2011-10-25 15:35:00,40.74,40.75,40.64,40.67,70200.0,40.74,40.75,40.64,40.67,70200.0
2011-10-25 15:40:00,40.68,40.74,40.64,40.7,46000.0,40.68,40.74,40.64,40.7,46000.0
2011-10-25 15:45:00,40.69,40.7,40.65,40.67,55600.0,40.69,40.7,40.65,40.67,55600.0
2011-10-25 15:50:00,40.68,40.68,40.6,40.6,78000.0,40.68,40.68,40.6,40.6,78000.0
2011-10-25 15:55:00,40.6,40.61,40.45,40.52,238600.0,40.6,40.61,40.45,40.52,238600.0
2011-10-26 09:30:00,40.72,40.72,40.39,40.45,38600.0,40.72,40.72,40.39,40.45,38600.0
2011-10-26 09:35:00,40.44,40.65,40.41,40.58,20600.0,40.44,40.65,40.41,40.58,20600.0
2011-10-26 09:40:00,40.6,40.65,40.43,40.43,14000.0,40.6,40.65,40.43,40.43,14000.0
2011-10-26 09:45:00,40.48,40.55,40.44,40.46,11000.0,40.48,40.55,40.44,40.46,11000.0
2011-10-26 09:50:00,40.41,40.46,40.34,40.46,16800.0,40.41,40.46,40.34,40.46,16800.0
2011-10-26 09:55:00,40.47,40.48,40.28,40.28,24800.0,40.47,40.48,40.28,40.28,24800.0
2011-10-26 10:00:00,40.27,40.32,40.15,40.27,29000.0,40.27,40.32,40.15,40.27,29000.0
2011-10-26 10:05:00,40.23,40.24,40.12,40.15,28600.0,40.23,40.24,40.12,40.15,28600.0
2011-10-26 10:10:00,40.16,40.16,39.99,40.01,61200.0,40.16,40.16,39.99,40.01,61200.0
2011-10-26 10:15:00,40.01,40.07,39.93,40.07,40600.0,40.01,40.07,39.93,40.07,40600.0
2011-10-26 10:20:00,40.07,40.2,40.06,40.15,58600.0,40.07,40.2,40.06,40.15,58600.0
2011-10-26 10:25:00,40.14,40.21,40.13,40.21,28600.0,40.14,40.21,40.13,40.21,28600.0
2011-10-26 10:30:00,40.2,40.21,40.1,40.15,25400.0,40.2,40.21,40.1,40.15,25400.0
2011-10-26 10:35:00,40.15,40.24,40.14,40.2,45600.0,40.15,40.24,40.14,40.2,45600.0
2011-10-26 10:40:00,40.18,40.19,40.08,40.08,19600.0,40.18,40.19,40.08,40.08,19600.0
2011-10-26 10:45:00,40.07,40.07,39.9,39.91,59000.0,40.07,40.07,39.9,39.91,59000.0
2011-10-26 10:50:00,39.91,39.91,39.7,39.71,98200.0,39.91,39.91,39.7,39.71,98200.0
2011-10-26 10:55:00,39.71,39.72,39.57,39.72,54000.0,39.71,39.72,39.57,39.72,54000.0
2011-10-26 11:00:00,39.72,39.82,39.68,39.7,46600.0,39.72,39.82,39.68,39.7,46600.0
2011-10-26 11:05:00,39.72,39.79,39.62,39.71,58400.0,39.72,39.79,39.62,39.71,58400.0
2011-10-26 11:10:00,39.73,39.8,39.68,39.74,47000.0,39.73,39.8,39.68,39.74,47000.0
2011-10-26 11:15:00,39.74,39.8,39.71,39.8,16000.0,39.74,39.8,39.71,39.8,16000.0
2011-10-26 11:20:00,39.78,39.82,39.71,39.72,16400.0,39.78,39.82,39.71,39.72,16400.0
2011-10-26 11:25:00,39.73,39.8,39.67,39.67,52600.0,39.73,39.8,39.67,39.67,52600.0
2011-10-26 11:30:00,39.68,39.77,39.66,39.76,32400.0,39.68,39.77,39.66,39.76,32400.0
2011-10-26 11:35:00,39.77,39.77,39.71,39.74,24000.0,39.77,39.77,39.71,39.74,24000.0
2011-10-26 11:40:00,39.72,39.73,39.67,39.67,85000.0,39.72,39.73,39.67,39.67,85000.0
2011-10-26 11:45:00,39.66,39.68,39.63,39.67,27400.0,39.66,39.68,39.63,39.67,27400.0
2011-10-26 11:50:00,39.68,39.7,39.63,39.66,27600.0,39.68,39.7,39.63,39.66,27600.0
2011-10-26 11:55:00,39.65,39.67,39.63,39.63,31400.0,39.65,39.67,39.63,39.63,31400.0
2011-10-26 12:00:00,39.64,39.67,39.59,39.63,27400.0,39.64,39.67,39.59,39.63,27400.0
2011-10-26 12:05:00,39.59,39.62,39.52,39.53,38600.0,39.59,39.62,39.52,39.53,38600.0
2011-10-26 12:10:00,39.54,39.55,39.46,39.46,86200.0,39.54,39.55,39.46,39.46,86200.0
2011-10-26 12:15:00,39.46,39.58,39.46,39.55,33200.0,39.46,39.58,39.46,39.55,33200.0
2011-10-26 12:20:00,39.55,39.6,39.51,39.6,32400.0,39.55,39.6,39.51,39.6,32400.0
2011-10-26 12:25:00,39.6,39.72,39.59,39.69,104600.0,39.6,39.72,39.59,39.69,104600.0
2011-10-26 12:30:00,39.7,39.79,39.7,39.76,20400.0,39.7,39.79,39.7,39.76,20400.0
2011-10-26 12:35:00,39.76,39.8,39.74,39.77,14200.0,39.76,39.8,39.74,39.77,14200.0
2011-10-26 12:40:00,39.77,39.78,39.72,39.74,22000.0,39.77,39.78,39.72,39.74,22000.0
2011-10-26 12:45:00,39.74,39.77,39.72,39.73,19400.0,39.74,39.77,39.72,39.73,19400.0
2011-10-26 12:50:00,39.74,39.76,39.67,39.69,13400.0,39.74,39.76,39.67,39.69,13400.0
2011-10-26 12:55:00,39.68,39.71,39.61,39.62,8800.0,39.68,39.71,39.61,39.62,8800.0
2011-10-26 13:00:00,39.63,39.67,39.63,39.65,15600.0,39.63,39.67,39.63,39.65,15600.0
2011-10-26 13:05:00,39.66,39.68,39.64,39.64,15200.0,39.66,39.68,39.64,39.64,15200.0
2011-10-26 13:10:00,39.62,39.65,39.62,39.63,27000.0,39.62,39.65,39.62,39.63,27000.0
2011-10-26 13:15:00,39.63,39.65,39.58,39.63,18800.0,39.63,39.65,39.58,39.63,18800.0
2011-10-26 13:20:00,39.63,39.66,39.63,39.63,14400.0,39.63,39.66,39.63,39.63,14400.0
2011-10-26 13:25:00,39.63,39.71,39.63,39.71,10600.0,39.63,39.71,39.63,39.71,10600.0
2011-10-26 13:30:00,39.71,39.75,39.71,39.73,18200.0,39.71,39.75,39.71,39.73,18200.0
2011-10-26 13:35:00,39.72,39.77,39.7,39.74,17000.0,39.72,39.77,39.7,39.74,17000.0
2011-10-26 13:40:00,39.75,39.79,39.74,39.76,16800.0,39.75,39.79,39.74,39.76,16800.0
2011-10-26 13:45:00,39.77,39.79,39.74,39.76,13800.0,39.77,39.79,39.74,39.76,13800.0
2011-10-26 13:50:00,39.77,39.84,39.73,39.74,24600.0,39.77,39.84,39.73,39.74,24600.0
2011-10-26 13:55:00,39.77,39.82,39.74,39.77,18600.0,39.77,39.82,39.74,39.77,18600.0
2011-10-26 14:00:00,39.8,39.84,39.77,39.79,19400.0,39.8,39.84,39.77,39.79,19400.0
2011-10-26 14:05:00,39.77,39.8,39.73,39.76,28200.0,39.77,39.8,39.73,39.76,28200.0
2011-10-26 14:10:00,39.79,39.8,39.74,39.76,23400.0,39.79,39.8,39.74,39.76,23400.0
2011-10-26 14:15:00,39.76,39.77,39.7,39.71,16800.0,39.76,39.77,39.7,39.71,16800.0
2011-10-26 14:20:00,39.72,39.73,39.71,39.72,56800.0,39.72,39.73,39.71,39.72,56800.0
2011-10-26 14:25:00,39.72,39.73,39.67,39.67,34800.0,39.72,39.73,39.67,39.67,34800.0
2011-10-26 14:30:00,39.68,39.84,39.67,39.83,32400.0,39.68,39.84,39.67,39.83,32400.0
2011-10-26 14:35:00,39.82,39.82,39.75,39.8,40000.0,39.82,39.82,39.75,39.8,40000.0
2011-10-26 14:40:00,39.8,39.84,39.76,39.82,25000.0,39.8,39.84,39.76,39.82,25000.0
2011-10-26 14:45:00,39.83,39.88,39.82,39.85,19200.0,39.83,39.88,39.82,39.85,19200.0
2011-10-26 14:50:00,39.83,39.85,39.77,39.79,13200.0,39.83,39.85,39.77,39.79,13200.0
2011-10-26 14:55:00,39.8,39.81,39.76,39.8,13000.0,39.8,39.81,39.76,39.8,13000.0
2011-10-26 15:00:00,39.8,39.82,39.79,39.82,19800.0,39.8,39.82,39.79,39.82,19800.0
2011-10-26 15:05:00,39.82,39.82,39.77,39.8,23200.0,39.82,39.82,39.77,39.8,23200.0
2011-10-26 15:10:00,39.8,39.84,39.77,39.84,16800.0,39.8,39.84,39.77,39.84,16800.0
2011-10-26 15:15:00,39.84,39.84,39.81,39.81,32000.0,39.84,39.84,39.81,39.81,32000.0
2011-10-26 15:20:00,39.8,39.84,39.8,39.83,29600.0,39.8,39.84,39.8,39.83,29600.0
2011-10-26 15:25:00,39.84,39.94,39.83,39.93,48200.0,39.84,39.94,39.83,39.93,48200.0
2011-10-26 15:30:00,39.93,39.98,39.88,39.98,40400.0,39.93,39.98,39.88,39.98,40400.0
2011-10-26 15:35:00,39.98,39.99,39.91,39.93,45600.0,39.98,39.99,39.91,39.93,45600.0
2011-10-26 15:40:00,39.94,40.04,39.93,40.01,54200.0,39.94,40.04,39.93,40.01,54200.0
2011-10-26 15:45:00,40.02,40.02,39.9,39.93,78600.0,40.02,40.02,39.9,39.93,78600.0
2011-10-26 15:50:00,39.93,39.95,39.87,39.88,64000.0,39.93,39.95,39.87,39.88,64000.0
2011-10-26 15:55:00,39.87,39.9,39.81,39.9,99600.0,39.87,39.9,39.81,39.9,99600.0
2011-10-27 09:30:00,40.25,40.7,39.67,39.71,130400.0,40.25,40.7,39.67,39.71,130400.0
2011-10-27 09:35:00,39.71,39.85,39.67,39.76,53800.0,39.71,39.85,39.67,39.76,53800.0
2011-10-27 09:40:00,39.75,39.8,39.67,39.77,137400.0,39.75,39.8,39.67,39.77,137400.0
2011-10-27 09:45:00,39.78,39.8,39.68,39.75,105400.0,39.78,39.8,39.68,39.75,105400.0
2011-10-27 09:50:00,39.75,39.75,39.6,39.63,56400.0,39.75,39.75,39.6,39.63,56400.0
2011-10-27 09:55:00,39.62,39.69,39.6,39.69,42200.0,39.62,39.69,39.6,39.69,42200.0
2011-10-27 10:00:00,39.67,39.71,39.6,39.63,40800.0,39.67,39.71,39.6,39.63,40800.0
2011-10-27 10:05:00,39.61,39.66,39.59,39.64,58000.0,39.61,39.66,39.59,39.64,58000.0
2011-10-27 10:10:00,39.63,39.7,39.6,39.62,89600.0,39.63,39.7,39.6,39.62,89600.0
2011-10-27 10:15:00,39.62,39.65,39.6,39.6,38400.0,39.62,39.65,39.6,39.6,38400.0
2011-10-27 10:20:00,39.61,39.62,39.51,39.55,37000.0,39.61,39.62,39.51,39.55,37000.0
2011-10-27 10:25:00,39.54,39.56,39.51,39.53,39600.0,39.54,39.56,39.51,39.53,39600.0
2011-10-27 10:30:00,39.53,39.55,39.51,39.51,31400.0,39.53,39.55,39.51,39.51,31400.0
2011-10-27 10:35:00,39.52,39.52,39.41,39.42,59200.0,39.52,39.52,39.41,39.42,59200.0
2011-10-27 10:40:00,39.43,39.49,39.42,39.48,39800.0,39.43,39.49,39.42,39.48,39800.0
2011-10-27 10:45:00,39.49,39.52,39.48,39.48,17600.0,39.49,39.52,39.48,39.48,17600.0
2011-10-27 10:50:00,39.49,39.49,39.45,39.49,24200.0,39.49,39.49,39.45,39.49,24200.0
2011-10-27 10:55:00,39.5,39.54,39.48,39.51,33200.0,39.5,39.54,39.48,39.51,33200.0
2011-10-27 11:00:00,39.52,39.65,39.52,39.59,44600.0,39.52,39.65,39.52,39.59,44600.0
2011-10-27 11:05:00,39.58,39.6,39.56,39.56,21200.0,39.58,39.6,39.56,39.56,21200.0
2011-10-27 11:10:00,39.56,39.57,39.46,39.46,27200.0,39.56,39.57,39.46,39.46,27200.0
2011-10-27 11:15:00,39.45,39.46,39.38,39.38,31400.0,39.45,39.46,39.38,39.38,31400.0
2011-10-27 11:20:00,39.39,39.39,39.32,39.33,25000.0,39.39,39.39,39.32,39.33,25000.0
2011-10-27 11:25:00,39.33,39.38,39.32,39.38,21800.0,39.33,39.38,39.32,39.38,21800.0
2011-10-27 11:30:00,39.38,39.45,39.32,39.45,19200.0,39.38,39.45,39.32,39.45,19200.0
2011-10-27 11:35:00,39.45,39.6,39.44,39.59,26800.0,39.45,39.6,39.44,39.59,26800.0
2011-10-27 11:40:00,39.6,39.63,39.48,39.51,65400.0,39.6,39.63,39.48,39.51,65400.0
2011-10-27 11:45:00,39.51,39.56,39.5,39.52,14600.0,39.51,39.56,39.5,39.52,14600.0
2011-10-27 11:50:00,39.52,39.65,39.52,39.65,21400.0,39.52,39.65,39.52,39.65,21400.0
2011-10-27 11:55:00,39.63,39.85,39.63,39.84,36200.0,39.63,39.85,39.63,39.84,36200.0
2011-10-27 12:00:00,39.82,40.01,39.82,39.99,47200.0,39.82,40.01,39.82,39.99,47200.0
2011-10-27 12:05:00,39.95,39.95,39.77,39.79,45400.0,39.95,39.95,39.77,39.79,45400.0
2011-10-27 12:10:00,39.79,39.8,39.69,39.7,24400.0,39.79,39.8,39.69,39.7,24400.0
2011-10-27 12:15:00,39.68,39.7,39.65,39.66,25000.0,39.68,39.7,39.65,39.66,25000.0
2011-10-27 12:20:00,39.65,39.69,39.6,39.64,26800.0,39.65,39.69,39.6,39.64,26800.0
2011-10-27 12:25:00,39.66,39.71,39.66,39.68,14400.0,39.66,39.71,39.66,39.68,14400.0
2011-10-27 12:30:00,39.66,39.77,39.65,39.72,24200.0,39.66,39.77,39.65,39.72,24200.0
2011-10-27 12:35:00,39.73,39.77,39.73,39.77,15800.0,39.73,39.77,39.73,39.77,15800.0
2011-10-27 12:40:00,39.77,39.88,39.77,39.88,53400.0,39.77,39.88,39.77,39.88,53400.0
2011-10-27 12:45:00,39.88,39.91,39.87,39.88,19600.0,39.88,39.91,39.87,39.88,19600.0
2011-10-27 12:50:00,39.88,39.9,39.87,39.88,32800.0,39.88,39.9,39.87,39.88,32800.0
2011-10-27 12:55:00,39.88,39.9,39.74,39.74,29600.0,39.88,39.9,39.74,39.74,29600.0
2011-10-27 13:00:00,39.74,39.77,39.7,39.77,32200.0,39.74,39.77,39.7,39.77,32200.0
2011-10-27 13:05:00,39.76,39.84,39.74,39.81,14600.0,39.76,39.84,39.74,39.81,14600.0
2011-10-27 13:10:00,39.82,39.92,39.82,39.91,14600.0,39.82,39.92,39.82,39.91,14600.0
2011-10-27 13:15:00,39.91,39.99,39.9,39.98,21200.0,39.91,39.99,39.9,39.98,21200.0
2011-10-27 13:20:00,39.97,39.98,39.9,39.92,15000.0,39.97,39.98,39.9,39.92,15000.0
2011-10-27 13:25:00,39.91,40.07,39.88,40.06,27000.0,39.91,40.07,39.88,40.06,27000.0
2011-10-27 13:30:00,40.07,40.1,40.05,40.05,17800.0,40.07,40.1,40.05,40.05,17800.0
2011-10-27 13:35:00,40.05,40.1,40.04,40.06,15800.0,40.05,40.1,40.04,40.06,15800.0
2011-10-27 13:40:00,40.06,40.09,40.01,40.07,28600.0,40.06,40.09,40.01,40.07,28600.0
2011-10-27 13:45:00,40.07,40.09,40.06,40.08,26000.0,40.07,40.09,40.06,40.08,26000.0
2011-10-27 13:50:00,40.08,40.1,40.05,40.09,21800.0,40.08,40.1,40.05,40.09,21800.0
2011-10-27 13:55:00,40.08,40.1,40.02,40.08,14000.0,40.08,40.1,40.02,40.08,14000.0
2011-10-27 14:00:00,40.08,40.15,40.07,40.13,17400.0,40.08,40.15,40.07,40.13,17400.0
2011-10-27 14:05:00,40.13,40.19,40.1,40.1,19000.0,40.13,40.19,40.1,40.1,19000.0
2011-10-27 14:10:00,40.12,40.12,40.02,40.03,21800.0,40.12,40.12,40.02,40.03,21800.0
2011-10-27 14:15:00,40.04,40.06,39.99,40.02,12400.0,40.04,40.06,39.99,40.02,12400.0
2011-10-27 14:20:00,40.02,40.03,39.96,39.99,17800.0,40.02,40.03,39.96,39.99,17800.0
2011-10-27 14:25:00,39.99,39.99,39.95,39.97,11200.0,39.99,39.99,39.95,39.97,11200.0
2011-10-27 14:30:00,39.99,39.99,39.93,39.97,24000.0,39.99,39.99,39.93,39.97,24000.0
2011-10-27 14:35:00,39.97,39.98,39.94,39.95,37600.0,39.97,39.98,39.94,39.95,37600.0
2011-10-27 14:40:00,39.95,39.97,39.93,39.94,31400.0,39.95,39.97,39.93,39.94,31400.0
2011-10-27 14:45:00,39.95,39.95,39.88,39.92,24200.0,39.95,39.95,39.88,39.92,24200.0
2011-10-27 14:50:00,39.91,39.93,39.87,39.88,25600.0,39.91,39.93,39.87,39.88,25600.0
2011-10-27 14:55:00,39.88,39.92,39.84,39.84,35000.0,39.88,39.92,39.84,39.84,35000.0
2011-10-27 15:00:00,39.87,39.95,39.86,39.95,32800.0,39.87,39.95,39.86,39.95,32800.0
2011-10-27 15:05:00,39.95,40.07,39.94,40.05,44600.0,39.95,40.07,39.94,40.05,44600.0
2011-10-27 15:10:00,40.05,40.13,40.05,40.13,27000.0,40.05,40.13,40.05,40.13,27000.0
2011-10-27 15:15:00,40.12,40.17,40.12,40.16,32400.0,40.12,40.17,40.12,40.16,32400.0
2011-10-27 15:20:00,40.15,40.16,40.12,40.15,45400.0,40.15,40.16,40.12,40.15,45400.0
2011-10-27 15:25:00,40.14,40.16,39.99,40.06,40800.0,40.14,40.16,39.99,40.06,40800.0
2011-10-27 15:30:00,40.04,40.06,39.93,39.94,59200.0,40.04,40.06,39.93,39.94,59200.0
2011-10-27 15:35:00,39.93,39.96,39.87,39.9,65800.0,39.93,39.96,39.87,39.9,65800.0
2011-10-27 15:40:00,39.91,39.93,39.85,39.88,75800.0,39.91,39.93,39.85,39.88,75800.0
2011-10-27 15:45:00,39.88,39.88,39.69,39.73,105000.0,39.88,39.88,39.69,39.73,105000.0
2011-10-27 15:50:00,39.73,39.82,39.71,39.8,66000.0,39.73,39.82,39.71,39.8,66000.0
2011-10-27 15:55:00,39.8,39.83,39.74,39.81,280200.0,39.8,39.83,39.74,39.81,280200.0
2011-10-28 09:30:00,39.73,39.94,39.6,39.94,74800.0,39.73,39.94,39.6,39.94,74800.0
2011-10-28 09:35:00,39.96,40.12,39.96,40.08,18400.0,39.96,40.12,39.96,40.08,18400.0
2011-10-28 09:40:00,40.07,40.07,39.96,39.96,20200.0,40.07,40.07,39.96,39.96,20200.0
2011-10-28 09:45:00,39.95,39.95,39.84,39.9,21000.0,39.95,39.95,39.84,39.9,21000.0
2011-10-28 09:50:00,39.91,40.06,39.88,40.04,35000.0,39.91,40.06,39.88,40.04,35000.0
2011-10-28 09:55:00,40.08,40.1,39.96,40.09,18000.0,40.08,40.1,39.96,40.09,18000.0
2011-10-28 10:00:00,40.09,40.13,40.05,40.05,19600.0,40.09,40.13,40.05,40.05,19600.0
2011-10-28 10:05:00,40.03,40.06,39.96,39.99,16800.0,40.03,40.06,39.96,39.99,16800.0
2011-10-28 10:10:00,39.98,40.01,39.81,39.81,27800.0,39.98,40.01,39.81,39.81,27800.0
2011-10-28 10:15:00,39.8,39.83,39.67,39.67,23000.0,39.8,39.83,39.67,39.67,23000.0
2011-10-28 10:20:00,39.68,39.74,39.65,39.72,19000.0,39.68,39.74,39.65,39.72,19000.0
2011-10-28 10:25:00,39.71,39.72,39.61,39.61,12200.0,39.71,39.72,39.61,39.61,12200.0
2011-10-28 10:30:00,39.63,39.68,39.6,39.67,10400.0,39.63,39.68,39.6,39.67,10400.0
2011-10-28 10:35:00,39.65,39.66,39.55,39.55,27400.0,39.65,39.66,39.55,39.55,27400.0
2011-10-28 10:40:00,39.54,39.54,39.41,39.41,31200.0,39.54,39.54,39.41,39.41,31200.0
2011-10-28 10:45:00,39.44,39.52,39.41,39.52,22600.0,39.44,39.52,39.41,39.52,22600.0
2011-10-28 10:50:00,39.52,39.6,39.5,39.6,28400.0,39.52,39.6,39.5,39.6,28400.0
2011-10-28 10:55:00,39.59,39.61,39.57,39.6,25000.0,39.59,39.61,39.57,39.6,25000.0
2011-10-28 11:00:00,39.6,39.62,39.57,39.57,12200.0,39.6,39.62,39.57,39.57,12200.0
2011-10-28 11:05:00,39.57,39.58,39.55,39.57,32200.0,39.57,39.58,39.55,39.57,32200.0
2011-10-28 11:10:00,39.57,39.58,39.55,39.55,27200.0,39.57,39.58,39.55,39.55,27200.0
2011-10-28 11:15:00,39.55,39.57,39.45,39.46,31200.0,39.55,39.57,39.45,39.46,31200.0
2011-10-28 11:20:00,39.44,39.5,39.44,39.47,18000.0,39.44,39.5,39.44,39.47,18000.0
2011-10-28 11:25:00,39.49,39.5,39.46,39.5,9600.0,39.49,39.5,39.46,39.5,9600.0
2011-10-28 11:30:00,39.5,39.56,39.48,39.52,27400.0,39.5,39.56,39.48,39.52,27400.0
2011-10-28 11:35:00,39.52,39.55,39.45,39.48,15800.0,39.52,39.55,39.45,39.48,15800.0
2011-10-28 11:40:00,39.49,39.49,39.41,39.41,10800.0,39.49,39.49,39.41,39.41,10800.0
2011-10-28 11:45:00,39.41,39.47,39.38,39.41,22600.0,39.41,39.47,39.38,39.41,22600.0
2011-10-28 11:50:00,39.43,39.5,39.35,39.38,28600.0,39.43,39.5,39.35,39.38,28600.0
2011-10-28 11:55:00,39.39,39.39,39.29,39.3,43200.0,39.39,39.39,39.29,39.3,43200.0
2011-10-28 12:00:00,39.3,39.35,39.27,39.35,17800.0,39.3,39.35,39.27,39.35,17800.0
2011-10-28 12:05:00,39.35,39.35,39.31,39.32,8800.0,39.35,39.35,39.31,39.32,8800.0
2011-10-28 12:10:00,39.33,39.38,39.32,39.35,17400.0,39.33,39.38,39.32,39.35,17400.0
2011-10-28 12:15:00,39.35,39.35,39.31,39.32,14800.0,39.35,39.35,39.31,39.32,14800.0
2011-10-28 12:20:00,39.31,39.38,39.3,39.33,36400.0,39.31,39.38,39.3,39.33,36400.0
2011-10-28 12:25:00,39.33,39.35,39.31,39.34,20000.0,39.33,39.35,39.31,39.34,20000.0
2011-10-28 12:30:00,39.32,39.32,39.23,39.27,25800.0,39.32,39.32,39.23,39.27,25800.0
2011-10-28 12:35:00,39.27,39.35,39.27,39.29,12200.0,39.27,39.35,39.27,39.29,12200.0
2011-10-28 12:40:00,39.3,39.36,39.3,39.35,8400.0,39.3,39.36,39.3,39.35,8400.0
2011-10-28 12:45:00,39.35,39.4,39.35,39.4,14400.0,39.35,39.4,39.35,39.4,14400.0
2011-10-28 12:50:00,39.4,39.4,39.37,39.39,20600.0,39.4,39.4,39.37,39.39,20600.0
2011-10-28 12:55:00,39.4,39.4,39.38,39.38,12600.0,39.4,39.4,39.38,39.38,12600.0
2011-10-28 13:00:00,39.38,39.4,39.38,39.38,9200.0,39.38,39.4,39.38,39.38,9200.0
2011-10-28 13:05:00,39.38,39.39,39.37,39.38,9400.0,39.38,39.39,39.37,39.38,9400.0
2011-10-28 13:10:00,39.38,39.4,39.28,39.28,27200.0,39.38,39.4,39.28,39.28,27200.0
2011-10-28 13:15:00,39.29,39.38,39.29,39.38,8600.0,39.29,39.38,39.29,39.38,8600.0
2011-10-28 13:20:00,39.38,39.42,39.36,39.4,24600.0,39.38,39.42,39.36,39.4,24600.0
2011-10-28 13:25:00,39.41,39.45,39.37,39.37,21800.0,39.41,39.45,39.37,39.37,21800.0
2011-10-28 13:30:00,39.35,39.35,39.27,39.33,12800.0,39.35,39.35,39.27,39.33,12800.0
2011-10-28 13:35:00,39.32,39.37,39.32,39.37,9000.0,39.32,39.37,39.32,39.37,9000.0
2011-10-28 13:40:00,39.38,39.38,39.32,39.34,12400.0,39.38,39.38,39.32,39.34,12400.0
2011-10-28 13:45:00,39.34,39.36,39.31,39.31,13000.0,39.34,39.36,39.31,39.31,13000.0
2011-10-28 13:50:00,39.32,39.34,39.27,39.27,22400.0,39.32,39.34,39.27,39.27,22400.0
2011-10-28 13:55:00,39.27,39.29,39.25,39.27,15400.0,39.27,39.29,39.25,39.27,15400.0
2011-10-28 14:00:00,39.27,39.31,39.26,39.29,14000.0,39.27,39.31,39.26,39.29,14000.0
2011-10-28 14:05:00,39.3,39.3,39.24,39.3,34400.0,39.3,39.3,39.24,39.3,34400.0
2011-10-28 14:10:00,39.29,39.31,39.25,39.3,14800.0,39.29,39.31,39.25,39.3,14800.0
2011-10-28 14:15:00,39.31,39.31,39.24,39.24,22400.0,39.31,39.31,39.24,39.24,22400.0
2011-10-28 14:20:00,39.24,39.27,39.24,39.26,19200.0,39.24,39.27,39.24,39.26,19200.0
2011-10-28 14:25:00,39.25,39.32,39.24,39.3,18800.0,39.25,39.32,39.24,39.3,18800.0
2011-10-28 14:30:00,39.28,39.35,39.28,39.33,18600.0,39.28,39.35,39.28,39.33,18600.0
2011-10-28 14:35:00,39.35,39.35,39.27,39.29,18800.0,39.35,39.35,39.27,39.29,18800.0
2011-10-28 14:40:00,39.29,39.34,39.28,39.34,20000.0,39.29,39.34,39.28,39.34,20000.0
2011-10-28 14:45:00,39.34,39.34,39.29,39.3,25400.0,39.34,39.34,39.29,39.3,25400.0
2011-10-28 14:50:00,39.29,39.32,39.27,39.32,35200.0,39.29,39.32,39.27,39.32,35200.0
2011-10-28 14:55:00,39.31,39.35,39.29,39.33,56400.0,39.31,39.35,39.29,39.33,56400.0
2011-10-28 15:00:00,39.34,39.39,39.32,39.39,30400.0,39.34,39.39,39.32,39.39,30400.0
2011-10-28 15:05:00,39.38,39.43,39.37,39.4,59400.0,39.38,39.43,39.37,39.4,59400.0
2011-10-28 15:10:00,39.4,39.4,39.33,39.35,30200.0,39.4,39.4,39.33,39.35,30200.0
2011-10-28 15:15:00,39.36,39.37,39.31,39.33,31000.0,39.36,39.37,39.31,39.33,31000.0
2011-10-28 15:20:00,39.32,39.34,39.3,39.31,46000.0,39.32,39.34,39.3,39.31,46000.0
2011-10-28 15:25:00,39.31,39.34,39.31,39.33,28600.0,39.31,39.34,39.31,39.33,28600.0
2011-10-28 15:30:00,39.34,39.42,39.31,39.41,67400.0,39.34,39.42,39.31,39.41,67400.0
2011-10-28 15:35:00,39.41,39.46,39.4,39.45,68000.0,39.41,39.46,39.4,39.45,68000.0
2011-10-28 15:40:00,39.45,39.53,39.45,39.52,48600.0,39.45,39.53,39.45,39.52,48600.0
2011-10-28 15:45:00,39.52,39.52,39.49,39.49,62000.0,39.52,39.52,39.49,39.49,62000.0
2011-10-28 15:50:00,39.49,39.49,39.43,39.46,65800.0,39.49,39.49,39.43,39.46,65800.0
2011-10-28 15:55:00,39.45,39.46,39.42,39.44,133000.0,39.45,39.46,39.42,39.44,133000.0
2011-10-31 09:30:00,39.34,39.67,39.31,39.62,60200.0,39.34,39.67,39.31,39.62,60200.0
2011-10-31 09:35:00,39.6,39.65,39.52,39.64,24800.0,39.6,39.65,39.52,39.64,24800.0
2011-10-31 09:40:00,39.64,39.73,39.62,39.63,25200.0,39.64,39.73,39.62,39.63,25200.0
2011-10-31 09:45:00,39.63,39.69,39.57,39.66,26800.0,39.63,39.69,39.57,39.66,26800.0
2011-10-31 09:50:00,39.65,39.69,39.52,39.58,23200.0,39.65,39.69,39.52,39.58,23200.0
2011-10-31 09:55:00,39.55,39.6,39.49,39.58,20800.0,39.55,39.6,39.49,39.58,20800.0
2011-10-31 10:00:00,39.6,39.68,39.56,39.67,19400.0,39.6,39.68,39.56,39.67,19400.0
2011-10-31 10:05:00,39.68,39.78,39.68,39.76,26800.0,39.68,39.78,39.68,39.76,26800.0
2011-10-31 10:10:00,39.75,39.83,39.75,39.83,27000.0,39.75,39.83,39.75,39.83,27000.0
2011-10-31 10:15:00,39.84,40.0,39.83,39.94,55000.0,39.84,40.0,39.83,39.94,55000.0
2011-10-31 10:20:00,39.95,40.04,39.92,39.99,97800.0,39.95,40.04,39.92,39.99,97800.0
2011-10-31 10:25:00,40.0,40.08,39.99,40.07,26000.0,40.0,40.08,39.99,40.07,26000.0
2011-10-31 10:30:00,40.04,40.15,40.04,40.13,41800.0,40.04,40.15,40.04,40.13,41800.0
2011-10-31 10:35:00,40.13,40.25,40.12,40.22,69600.0,40.13,40.25,40.12,40.22,69600.0
2011-10-31 10:40:00,40.24,40.24,40.1,40.1,20200.0,40.24,40.24,40.1,40.1,20200.0
2011-10-31 10:45:00,40.12,40.13,40.09,40.1,13600.0,40.12,40.13,40.09,40.1,13600.0
2011-10-31 10:50:00,40.1,40.13,40.07,40.11,57400.0,40.1,40.13,40.07,40.11,57400.0
2011-10-31 10:55:00,40.09,40.16,40.07,40.1,31400.0,40.09,40.16,40.07,40.1,31400.0
2011-10-31 11:00:00,40.12,40.14,40.07,40.07,50400.0,40.12,40.14,40.07,40.07,50400.0
2011-10-31 11:05:00,40.09,40.15,40.09,40.15,26200.0,40.09,40.15,40.09,40.15,26200.0
2011-10-31 11:10:00,40.15,40.16,40.08,40.08,44400.0,40.15,40.16,40.08,40.08,44400.0
2011-10-31 11:15:00,40.09,40.09,40.03,40.04,19000.0,40.09,40.09,40.03,40.04,19000.0
2011-10-31 11:20:00,40.04,40.04,39.98,40.02,12600.0,40.04,40.04,39.98,40.02,12600.0
2011-10-31 11:25:00,40.04,40.04,39.95,40.01,21200.0,40.04,40.04,39.95,40.01,21200.0
2011-10-31 11:30:00,40.01,40.13,40.0,40.13,14000.0,40.01,40.13,40.0,40.13,14000.0
2011-10-31 11:35:00,40.15,40.16,40.09,40.12,8200.0,40.15,40.16,40.09,40.12,8200.0
2011-10-31 11:40:00,40.13,40.15,40.09,40.09,22000.0,40.13,40.15,40.09,40.09,22000.0
2011-10-31 11:45:00,40.1,40.15,40.1,40.13,50800.0,40.1,40.15,40.1,40.13,50800.0
2011-10-31 11:50:00,40.13,40.15,40.1,40.12,21600.0,40.13,40.15,40.1,40.12,21600.0
2011-10-31 11:55:00,40.1,40.16,40.09,40.14,13600.0,40.1,40.16,40.09,40.14,13600.0
2011-10-31 12:00:00,40.15,40.17,40.13,40.17,12200.0,40.15,40.17,40.13,40.17,12200.0
2011-10-31 12:05:00,40.17,40.24,40.15,40.21,22200.0,40.17,40.24,40.15,40.21,22200.0
2011-10-31 12:10:00,40.21,40.25,40.21,40.22,15200.0,40.21,40.25,40.21,40.22,15200.0
2011-10-31 12:15:00,40.23,40.23,40.17,40.2,18200.0,40.23,40.23,40.17,40.2,18200.0
2011-10-31 12:20:00,40.2,40.23,40.17,40.23,19200.0,40.2,40.23,40.17,40.23,19200.0
2011-10-31 12:25:00,40.2,40.24,40.18,40.21,27400.0,40.2,40.24,40.18,40.21,27400.0
2011-10-31 12:30:00,40.2,40.25,40.2,40.24,19200.0,40.2,40.25,40.2,40.24,19200.0
2011-10-31 12:35:00,40.24,40.33,40.16,40.2,149200.0,40.24,40.33,40.16,40.2,149200.0
2011-10-31 12:40:00,40.19,40.2,40.1,40.16,52600.0,40.19,40.2,40.1,40.16,52600.0
2011-10-31 12:45:00,40.16,40.21,40.13,40.15,34200.0,40.16,40.21,40.13,40.15,34200.0
2011-10-31 12:50:00,40.13,40.15,40.12,40.15,14000.0,40.13,40.15,40.12,40.15,14000.0
2011-10-31 12:55:00,40.15,40.19,40.15,40.18,18800.0,40.15,40.19,40.15,40.18,18800.0
2011-10-31 13:00:00,40.19,40.25,40.17,40.23,15400.0,40.19,40.25,40.17,40.23,15400.0
2011-10-31 13:05:00,40.24,40.27,40.21,40.27,22000.0,40.24,40.27,40.21,40.27,22000.0
2011-10-31 13:10:00,40.26,40.3,40.26,40.29,16400.0,40.26,40.3,40.26,40.29,16400.0
2011-10-31 13:15:00,40.29,40.3,40.24,40.24,10800.0,40.29,40.3,40.24,40.24,10800.0
2011-10-31 13:20:00,40.25,40.26,40.19,40.19,8000.0,40.25,40.26,40.19,40.19,8000.0
2011-10-31 13:25:00,40.2,40.26,40.18,40.24,12600.0,40.2,40.26,40.18,40.24,12600.0
2011-10-31 13:30:00,40.24,40.27,40.24,40.25,23200.0,40.24,40.27,40.24,40.25,23200.0
2011-10-31 13:35:00,40.24,40.35,40.24,40.35,44800.0,40.24,40.35,40.24,40.35,44800.0
2011-10-31 13:40:00,40.34,40.38,40.34,40.38,39400.0,40.34,40.38,40.34,40.38,39400.0
2011-10-31 13:45:00,40.38,40.42,40.36,40.42,32800.0,40.38,40.42,40.36,40.42,32800.0
2011-10-31 13:50:00,40.42,40.43,40.39,40.39,24600.0,40.42,40.43,40.39,40.39,24600.0
2011-10-31 13:55:00,40.4,40.44,40.39,40.41,29800.0,40.4,40.44,40.39,40.41,29800.0
2011-10-31 14:00:00,40.42,40.43,40.37,40.37,18800.0,40.42,40.43,40.37,40.37,18800.0
2011-10-31 14:05:00,40.38,40.44,40.37,40.44,28000.0,40.38,40.44,40.37,40.44,28000.0
2011-10-31 14:10:00,40.44,40.47,40.37,40.41,97400.0,40.44,40.47,40.37,40.41,97400.0
2011-10-31 14:15:00,40.41,40.42,40.34,40.37,19800.0,40.41,40.42,40.34,40.37,19800.0
2011-10-31 14:20:00,40.38,40.4,40.35,40.35,19000.0,40.38,40.4,40.35,40.35,19000.0
2011-10-31 14:25:00,40.34,40.34,40.31,40.31,13400.0,40.34,40.34,40.31,40.31,13400.0
2011-10-31 14:30:00,40.31,40.34,40.31,40.32,17200.0,40.31,40.34,40.31,40.32,17200.0
2011-10-31 14:35:00,40.32,40.32,40.23,40.26,27000.0,40.32,40.32,40.23,40.26,27000.0
2011-10-31 14:40:00,40.26,40.27,40.24,40.24,20000.0,40.26,40.27,40.24,40.24,20000.0
2011-10-31 14:45:00,40.24,40.25,40.19,40.22,41400.0,40.24,40.25,40.19,40.22,41400.0
2011-10-31 14:50:00,40.22,40.24,40.21,40.23,44000.0,40.22,40.24,40.21,40.23,44000.0
2011-10-31 14:55:00,40.22,40.26,40.22,40.23,51800.0,40.22,40.26,40.22,40.23,51800.0
2011-10-31 15:00:00,40.23,40.24,40.2,40.21,36000.0,40.23,40.24,40.2,40.21,36000.0
2011-10-31 15:05:00,40.21,40.22,40.16,40.18,48000.0,40.21,40.22,40.16,40.18,48000.0
2011-10-31 15:10:00,40.18,40.18,40.13,40.14,29200.0,40.18,40.18,40.13,40.14,29200.0
2011-10-31 15:15:00,40.15,40.15,40.01,40.01,48400.0,40.15,40.15,40.01,40.01,48400.0
2011-10-31 15:20:00,40.01,40.02,39.96,39.99,38600.0,40.01,40.02,39.96,39.99,38600.0
2011-10-31 15:25:00,40.01,40.04,40.0,40.02,27200.0,40.01,40.04,40.0,40.02,27200.0
2011-10-31 15:30:00,40.02,40.12,40.01,40.12,35400.0,40.02,40.12,40.01,40.12,35400.0
2011-10-31 15:35:00,40.13,40.26,40.13,40.26,40200.0,40.13,40.26,40.13,40.26,40200.0
2011-10-31 15:40:00,40.26,40.26,40.16,40.21,48800.0,40.26,40.26,40.16,40.21,48800.0
2011-10-31 15:45:00,40.21,40.23,40.13,40.19,42600.0,40.21,40.23,40.13,40.19,42600.0
2011-10-31 15:50:00,40.2,40.2,40.13,40.17,77000.0,40.2,40.2,40.13,40.17,77000.0
2011-10-31 15:55:00,40.17,40.17,39.98,39.98,149600.0,40.17,40.17,39.98,39.98,149600.0
2011-11-01 09:30:00,39.63,39.69,39.52,39.67,74800.0,39.63,39.69,39.52,39.67,74800.0
2011-11-01 09:35:00,39.69,39.95,39.67,39.92,52000.0,39.69,39.95,39.67,39.92,52000.0
2011-11-01 09:40:00,39.92,40.21,39.92,40.14,42800.0,39.92,40.21,39.92,40.14,42800.0
2011-11-01 09:45:00,40.16,40.17,39.93,39.95,19400.0,40.16,40.17,39.93,39.95,19400.0
2011-11-01 09:50:00,39.95,40.06,39.95,40.04,28600.0,39.95,40.06,39.95,40.04,28600.0
2011-11-01 09:55:00,40.06,40.06,39.98,40.03,18200.0,40.06,40.06,39.98,40.03,18200.0
2011-11-01 10:00:00,40.03,40.16,39.84,40.16,40600.0,40.03,40.16,39.84,40.16,40600.0
2011-11-01 10:05:00,40.15,40.17,39.96,39.99,16800.0,40.15,40.17,39.96,39.99,16800.0
2011-11-01 10:10:00,39.99,40.01,39.94,39.94,20400.0,39.99,40.01,39.94,39.94,20400.0
2011-11-01 10:15:00,39.96,39.97,39.75,39.8,24400.0,39.96,39.97,39.75,39.8,24400.0
2011-11-01 10:20:00,39.81,39.84,39.74,39.84,19200.0,39.81,39.84,39.74,39.84,19200.0
2011-11-01 10:25:00,39.82,39.95,39.82,39.92,14200.0,39.82,39.95,39.82,39.92,14200.0
2011-11-01 10:30:00,39.9,39.9,39.84,39.88,15600.0,39.9,39.9,39.84,39.88,15600.0
2011-11-01 10:35:00,39.86,39.92,39.84,39.9,12600.0,39.86,39.92,39.84,39.9,12600.0
2011-11-01 10:40:00,39.91,39.96,39.91,39.96,11800.0,39.91,39.96,39.91,39.96,11800.0
2011-11-01 10:45:00,39.95,39.97,39.92,39.93,11800.0,39.95,39.97,39.92,39.93,11800.0
2011-11-01 10:50:00,39.93,40.1,39.93,39.98,19600.0,39.93,40.1,39.93,39.98,19600.0
2011-11-01 10:55:00,39.99,40.05,39.98,40.01,17000.0,39.99,40.05,39.98,40.01,17000.0
2011-11-01 11:00:00,40.03,40.07,39.98,39.98,15400.0,40.03,40.07,39.98,39.98,15400.0
2011-11-01 11:05:00,39.97,39.99,39.95,39.96,8800.0,39.97,39.99,39.95,39.96,8800.0
2011-11-01 11:10:00,39.98,40.01,39.96,39.99,10400.0,39.98,40.01,39.96,39.99,10400.0
2011-11-01 11:15:00,39.99,40.11,39.99,40.1,16000.0,39.99,40.11,39.99,40.1,16000.0
2011-11-01 11:20:00,40.1,40.15,40.02,40.07,9400.0,40.1,40.15,40.02,40.07,9400.0
2011-11-01 11:25:00,40.09,40.1,39.99,39.99,13600.0,40.09,40.1,39.99,39.99,13600.0
2011-11-01 11:30:00,39.99,40.01,39.88,39.91,16600.0,39.99,40.01,39.88,39.91,16600.0
2011-11-01 11:35:00,39.9,39.9,39.76,39.76,27800.0,39.9,39.9,39.76,39.76,27800.0
2011-11-01 11:40:00,39.76,39.79,39.66,39.67,20600.0,39.76,39.79,39.66,39.67,20600.0
2011-11-01 11:45:00,39.68,39.72,39.6,39.62,20000.0,39.68,39.72,39.6,39.62,20000.0
2011-11-01 11:50:00,39.63,39.66,39.59,39.6,28800.0,39.63,39.66,39.59,39.6,28800.0
2011-11-01 11:55:00,39.62,39.65,39.57,39.62,18800.0,39.62,39.65,39.57,39.62,18800.0
2011-11-01 12:00:00,39.62,39.62,39.5,39.52,39400.0,39.62,39.62,39.5,39.52,39400.0
2011-11-01 12:05:00,39.52,39.63,39.5,39.57,22200.0,39.52,39.63,39.5,39.57,22200.0
2011-11-01 12:10:00,39.58,39.7,39.56,39.68,44000.0,39.58,39.7,39.56,39.68,44000.0
2011-11-01 12:15:00,39.68,39.69,39.57,39.59,10800.0,39.68,39.69,39.57,39.59,10800.0
2011-11-01 12:20:00,39.58,39.59,39.52,39.58,24600.0,39.58,39.59,39.52,39.58,24600.0
2011-11-01 12:25:00,39.58,39.63,39.58,39.62,10000.0,39.58,39.63,39.58,39.62,10000.0
2011-11-01 12:30:00,39.6,39.67,39.57,39.67,15200.0,39.6,39.67,39.57,39.67,15200.0
2011-11-01 12:35:00,39.69,39.7,39.63,39.67,6800.0,39.69,39.7,39.63,39.67,6800.0
2011-11-01 12:40:00,39.67,39.67,39.52,39.58,18200.0,39.67,39.67,39.52,39.58,18200.0
2011-11-01 12:45:00,39.6,39.63,39.51,39.51,10000.0,39.6,39.63,39.51,39.51,10000.0
2011-11-01 12:50:00,39.52,39.61,39.51,39.57,37800.0,39.52,39.61,39.51,39.57,37800.0
2011-11-01 12:55:00,39.58,39.62,39.54,39.55,9400.0,39.58,39.62,39.54,39.55,9400.0
2011-11-01 13:00:00,39.55,39.6,39.51,39.59,11400.0,39.55,39.6,39.51,39.59,11400.0
2011-11-01 13:05:00,39.58,39.63,39.57,39.57,16200.0,39.58,39.63,39.57,39.57,16200.0
2011-11-01 13:10:00,39.57,39.6,39.51,39.52,50600.0,39.57,39.6,39.51,39.52,50600.0
2011-11-01 13:15:00,39.53,39.56,39.47,39.49,33800.0,39.53,39.56,39.47,39.49,33800.0
2011-11-01 13:20:00,39.48,39.49,39.4,39.46,23400.0,39.48,39.49,39.4,39.46,23400.0
2011-11-01 13:25:00,39.47,39.66,39.47,39.66,28000.0,39.47,39.66,39.47,39.66,28000.0
2011-11-01 13:30:00,39.66,39.82,39.6,39.81,54000.0,39.66,39.82,39.6,39.81,54000.0
2011-11-01 13:35:00,39.82,39.85,39.75,39.75,19200.0,39.82,39.85,39.75,39.75,19200.0
2011-11-01 13:40:00,39.77,39.84,39.74,39.84,9400.0,39.77,39.84,39.74,39.84,9400.0
2011-11-01 13:45:00,39.8,39.93,39.79,39.88,17600.0,39.8,39.93,39.79,39.88,17600.0
2011-11-01 13:50:00,39.9,39.96,39.84,39.9,11200.0,39.9,39.96,39.84,39.9,11200.0
2011-11-01 13:55:00,39.86,39.88,39.77,39.83,17200.0,39.86,39.88,39.77,39.83,17200.0
2011-11-01 14:00:00,39.81,39.88,39.8,39.88,11000.0,39.81,39.88,39.8,39.88,11000.0
2011-11-01 14:05:00,39.87,39.94,39.86,39.9,12800.0,39.87,39.94,39.86,39.9,12800.0
2011-11-01 14:10:00,39.9,39.9,39.84,39.89,8200.0,39.9,39.9,39.84,39.89,8200.0
2011-11-01 14:15:00,39.88,39.89,39.75,39.77,26400.0,39.88,39.89,39.75,39.77,26400.0
2011-11-01 14:20:00,39.8,39.86,39.79,39.84,8200.0,39.8,39.86,39.79,39.84,8200.0
2011-11-01 14:25:00,39.85,39.89,39.83,39.88,13800.0,39.85,39.89,39.83,39.88,13800.0
2011-11-01 14:30:00,39.84,39.88,39.83,39.85,6400.0,39.84,39.88,39.83,39.85,6400.0
2011-11-01 14:35:00,39.85,39.87,39.76,39.81,14000.0,39.85,39.87,39.76,39.81,14000.0
2011-11-01 14:40:00,39.79,39.85,39.75,39.8,19000.0,39.79,39.85,39.75,39.8,19000.0
2011-11-01 14:45:00,39.79,39.83,39.77,39.79,23000.0,39.79,39.83,39.77,39.79,23000.0
2011-11-01 14:50:00,39.79,39.82,39.65,39.69,19000.0,39.79,39.82,39.65,39.69,19000.0
2011-11-01 14:55:00,39.68,39.74,39.65,39.72,19400.0,39.68,39.74,39.65,39.72,19400.0
2011-11-01 15:00:00,39.72,39.76,39.63,39.65,22600.0,39.72,39.76,39.63,39.65,22600.0
2011-11-01 15:05:00,39.67,39.7,39.59,39.61,23200.0,39.67,39.7,39.59,39.61,23200.0
2011-11-01 15:10:00,39.59,39.69,39.57,39.68,23800.0,39.59,39.69,39.57,39.68,23800.0
2011-11-01 15:15:00,39.67,39.68,39.62,39.68,25200.0,39.67,39.68,39.62,39.68,25200.0
2011-11-01 15:20:00,39.69,39.69,39.56,39.58,53800.0,39.69,39.69,39.56,39.58,53800.0
2011-11-01 15:25:00,39.59,39.67,39.57,39.65,31800.0,39.59,39.67,39.57,39.65,31800.0
2011-11-01 15:30:00,39.65,39.72,39.63,39.67,38000.0,39.65,39.72,39.63,39.67,38000.0
2011-11-01 15:35:00,39.67,39.74,39.66,39.74,57200.0,39.67,39.74,39.66,39.74,57200.0
2011-11-01 15:40:00,39.74,39.74,39.62,39.63,65000.0,39.74,39.74,39.62,39.63,65000.0
2011-11-01 15:45:00,39.62,39.62,39.46,39.55,76600.0,39.62,39.62,39.46,39.55,76600.0
2011-11-01 15:50:00,39.56,39.58,39.52,39.57,79000.0,39.56,39.58,39.52,39.57,79000.0
2011-11-01 15:55:00,39.56,39.63,39.55,39.62,148200.0,39.56,39.63,39.55,39.62,148200.0
2011-11-02 09:30:00,40.08,40.17,39.62,39.66,47800.0,40.08,40.17,39.62,39.66,47800.0
2011-11-02 09:35:00,39.66,39.74,39.45,39.46,39000.0,39.66,39.74,39.45,39.46,39000.0
2011-11-02 09:40:00,39.46,39.6,39.36,39.6,20600.0,39.46,39.6,39.36,39.6,20600.0
2011-11-02 09:45:00,39.56,39.62,39.56,39.58,15800.0,39.56,39.62,39.56,39.58,15800.0
2011-11-02 09:50:00,39.57,39.58,39.53,39.55,12200.0,39.57,39.58,39.53,39.55,12200.0
2011-11-02 09:55:00,39.58,39.59,39.48,39.56,47400.0,39.58,39.59,39.48,39.56,47400.0
2011-11-02 10:00:00,39.57,39.63,39.53,39.56,28400.0,39.57,39.63,39.53,39.56,28400.0
2011-11-02 10:05:00,39.57,39.61,39.55,39.59,21200.0,39.57,39.61,39.55,39.59,21200.0
2011-11-02 10:10:00,39.6,39.6,39.56,39.58,13400.0,39.6,39.6,39.56,39.58,13400.0
2011-11-02 10:15:00,39.57,39.58,39.55,39.56,11000.0,39.57,39.58,39.55,39.56,11000.0
2011-11-02 10:20:00,39.57,39.57,39.52,39.54,26200.0,39.57,39.57,39.52,39.54,26200.0
2011-11-02 10:25:00,39.55,39.57,39.48,39.48,34800.0,39.55,39.57,39.48,39.48,34800.0
2011-11-02 10:30:00,39.48,39.54,39.45,39.54,15800.0,39.48,39.54,39.45,39.54,15800.0
2011-11-02 10:35:00,39.55,39.72,39.55,39.69,17800.0,39.55,39.72,39.55,39.69,17800.0
2011-11-02 10:40:00,39.7,39.78,39.67,39.77,29800.0,39.7,39.78,39.67,39.77,29800.0
2011-11-02 10:45:00,39.73,39.74,39.66,39.69,38200.0,39.73,39.74,39.66,39.69,38200.0
2011-11-02 10:50:00,39.68,39.76,39.66,39.76,19800.0,39.68,39.76,39.66,39.76,19800.0
2011-11-02 10:55:00,39.77,39.83,39.75,39.79,31600.0,39.77,39.83,39.75,39.79,31600.0
2011-11-02 11:00:00,39.8,39.8,39.68,39.7,31200.0,39.8,39.8,39.68,39.7,31200.0
2011-11-02 11:05:00,39.69,39.75,39.69,39.72,28200.0,39.69,39.75,39.69,39.72,28200.0
2011-11-02 11:10:00,39.72,39.72,39.66,39.67,14000.0,39.72,39.72,39.66,39.67,14000.0
2011-11-02 11:15:00,39.66,39.68,39.62,39.63,32200.0,39.66,39.68,39.62,39.63,32200.0
2011-11-02 11:20:00,39.63,39.66,39.6,39.66,7200.0,39.63,39.66,39.6,39.66,7200.0
2011-11-02 11:25:00,39.66,39.67,39.6,39.62,23600.0,39.66,39.67,39.6,39.62,23600.0
2011-11-02 11:30:00,39.62,39.63,39.58,39.6,13600.0,39.62,39.63,39.58,39.6,13600.0
2011-11-02 11:35:00,39.6,39.63,39.52,39.57,19200.0,39.6,39.63,39.52,39.57,19200.0
2011-11-02 11:40:00,39.59,39.6,39.54,39.55,6800.0,39.59,39.6,39.54,39.55,6800.0
2011-11-02 11:45:00,39.55,39.55,39.48,39.49,20000.0,39.55,39.55,39.48,39.49,20000.0
2011-11-02 11:50:00,39.5,39.51,39.46,39.5,17400.0,39.5,39.51,39.46,39.5,17400.0
2011-11-02 11:55:00,39.49,39.51,39.46,39.48,5400.0,39.49,39.51,39.46,39.48,5400.0
2011-11-02 12:00:00,39.46,39.52,39.46,39.52,5200.0,39.46,39.52,39.46,39.52,5200.0
2011-11-02 12:05:00,39.55,39.58,39.54,39.55,6400.0,39.55,39.58,39.54,39.55,6400.0
2011-11-02 12:10:00,39.57,39.59,39.52,39.52,19200.0,39.57,39.59,39.52,39.52,19200.0
2011-11-02 12:15:00,39.53,39.55,39.49,39.54,17600.0,39.53,39.55,39.49,39.54,17600.0
2011-11-02 12:20:00,39.53,39.53,39.49,39.49,4800.0,39.53,39.53,39.49,39.49,4800.0
2011-11-02 12:25:00,39.49,39.58,39.49,39.55,7600.0,39.49,39.58,39.49,39.55,7600.0
2011-11-02 12:30:00,39.59,39.62,39.55,39.59,22200.0,39.59,39.62,39.55,39.59,22200.0
2011-11-02 12:35:00,39.59,39.63,39.55,39.63,30600.0,39.59,39.63,39.55,39.63,30600.0
2011-11-02 12:40:00,39.62,39.65,39.52,39.55,7400.0,39.62,39.65,39.52,39.55,7400.0
2011-11-02 12:45:00,39.51,39.53,39.49,39.49,7800.0,39.51,39.53,39.49,39.49,7800.0
2011-11-02 12:50:00,39.52,39.6,39.51,39.59,12000.0,39.52,39.6,39.51,39.59,12000.0
2011-11-02 12:55:00,39.59,39.6,39.52,39.53,10600.0,39.59,39.6,39.52,39.53,10600.0
2011-11-02 13:00:00,39.54,39.55,39.46,39.51,17000.0,39.54,39.55,39.46,39.51,17000.0
2011-11-02 13:05:00,39.47,39.49,39.45,39.46,8400.0,39.47,39.49,39.45,39.46,8400.0
2011-11-02 13:10:00,39.47,39.49,39.44,39.46,7600.0,39.47,39.49,39.44,39.46,7600.0
2011-11-02 13:15:00,39.48,39.48,39.42,39.46,4000.0,39.48,39.48,39.42,39.46,4000.0
2011-11-02 13:20:00,39.46,39.47,39.42,39.47,5800.0,39.46,39.47,39.42,39.47,5800.0
2011-11-02 13:25:00,39.44,39.46,39.41,39.42,15000.0,39.44,39.46,39.41,39.42,15000.0
2011-11-02 13:30:00,39.42,39.48,39.41,39.44,7400.0,39.42,39.48,39.41,39.44,7400.0
2011-11-02 13:35:00,39.44,39.49,39.44,39.46,8800.0,39.44,39.49,39.44,39.46,8800.0
2011-11-02 13:40:00,39.46,39.48,39.41,39.43,14000.0,39.46,39.48,39.41,39.43,14000.0
2011-11-02 13:45:00,39.43,39.47,39.41,39.45,12400.0,39.43,39.47,39.41,39.45,12400.0
2011-11-02 13:50:00,39.44,39.45,39.37,39.38,12000.0,39.44,39.45,39.37,39.38,12000.0
2011-11-02 13:55:00,39.39,39.41,39.37,39.38,13600.0,39.39,39.41,39.37,39.38,13600.0
2011-11-02 14:00:00,39.37,39.39,39.32,39.33,33000.0,39.37,39.39,39.32,39.33,33000.0
2011-11-02 14:05:00,39.32,39.35,39.27,39.28,39600.0,39.32,39.35,39.27,39.28,39600.0
2011-11-02 14:10:00,39.29,39.3,39.22,39.26,36800.0,39.29,39.3,39.22,39.26,36800.0
2011-11-02 14:15:00,39.24,39.35,39.24,39.3,14400.0,39.24,39.35,39.24,39.3,14400.0
2011-11-02 14:20:00,39.31,39.37,39.28,39.3,13600.0,39.31,39.37,39.28,39.3,13600.0
2011-11-02 14:25:00,39.27,39.33,39.27,39.27,20600.0,39.27,39.33,39.27,39.27,20600.0
2011-11-02 14:30:00,39.27,39.38,39.27,39.35,16400.0,39.27,39.38,39.27,39.35,16400.0
2011-11-02 14:35:00,39.35,39.4,39.34,39.35,15600.0,39.35,39.4,39.34,39.35,15600.0
2011-11-02 14:40:00,39.33,39.34,39.29,39.33,16400.0,39.33,39.34,39.29,39.33,16400.0
2011-11-02 14:45:00,39.33,39.47,39.32,39.43,18800.0,39.33,39.47,39.32,39.43,18800.0
2011-11-02 14:50:00,39.41,39.47,39.36,39.36,22800.0,39.41,39.47,39.36,39.36,22800.0
2011-11-02 14:55:00,39.35,39.46,39.35,39.41,12400.0,39.35,39.46,39.35,39.41,12400.0
2011-11-02 15:00:00,39.43,39.48,39.42,39.45,21800.0,39.43,39.48,39.42,39.45,21800.0
2011-11-02 15:05:00,39.46,39.49,39.42,39.45,33000.0,39.46,39.49,39.42,39.45,33000.0
2011-11-02 15:10:00,39.43,39.49,39.42,39.47,20600.0,39.43,39.49,39.42,39.47,20600.0
2011-11-02 15:15:00,39.48,39.52,39.44,39.47,25800.0,39.48,39.52,39.44,39.47,25800.0
2011-11-02 15:20:00,39.47,39.51,39.45,39.45,25800.0,39.47,39.51,39.45,39.45,25800.0
2011-11-02 15:25:00,39.46,39.46,39.4,39.41,30200.0,39.46,39.46,39.4,39.41,30200.0
2011-11-02 15:30:00,39.4,39.42,39.26,39.3,51600.0,39.4,39.42,39.26,39.3,51600.0
2011-11-02 15:35:00,39.3,39.37,39.3,39.35,49600.0,39.3,39.37,39.3,39.35,49600.0
2011-11-02 15:40:00,39.35,39.37,39.24,39.31,83200.0,39.35,39.37,39.24,39.31,83200.0
2011-11-02 15:45:00,39.31,39.33,39.24,39.31,67800.0,39.31,39.33,39.24,39.31,67800.0
2011-11-02 15:50:00,39.3,39.32,39.24,39.27,95800.0,39.3,39.32,39.24,39.27,95800.0
2011-11-02 15:55:00,39.27,39.35,39.27,39.33,175600.0,39.27,39.35,39.27,39.33,175600.0
2011-11-03 09:30:00,39.56,39.62,38.77,38.97,117200.0,39.56,39.62,38.77,38.97,117200.0
2011-11-03 09:35:00,38.96,39.21,38.91,39.14,22600.0,38.96,39.21,38.91,39.14,22600.0
2011-11-03 09:40:00,39.08,39.16,39.03,39.08,23800.0,39.08,39.16,39.03,39.08,23800.0
2011-11-03 09:45:00,39.08,39.13,38.92,39.01,28800.0,39.08,39.13,38.92,39.01,28800.0
2011-11-03 09:50:00,38.99,38.99,38.86,38.94,22400.0,38.99,38.99,38.86,38.94,22400.0
2011-11-03 09:55:00,38.93,39.06,38.91,39.02,30000.0,38.93,39.06,38.91,39.02,30000.0
2011-11-03 10:00:00,39.02,39.03,38.91,38.92,31600.0,39.02,39.03,38.91,38.92,31600.0
2011-11-03 10:05:00,38.92,38.96,38.72,38.74,45200.0,38.92,38.96,38.72,38.74,45200.0
2011-11-03 10:10:00,38.74,38.83,38.66,38.83,50400.0,38.74,38.83,38.66,38.83,50400.0
2011-11-03 10:15:00,38.83,39.0,38.82,38.98,41800.0,38.83,39.0,38.82,38.98,41800.0
2011-11-03 10:20:00,38.97,38.99,38.92,38.93,11800.0,38.97,38.99,38.92,38.93,11800.0
2011-11-03 10:25:00,38.94,39.04,38.9,39.04,17600.0,38.94,39.04,38.9,39.04,17600.0
2011-11-03 10:30:00,39.06,39.16,39.06,39.12,22400.0,39.06,39.16,39.06,39.12,22400.0
2011-11-03 10:35:00,39.13,39.22,39.1,39.18,13800.0,39.13,39.22,39.1,39.18,13800.0
2011-11-03 10:40:00,39.22,39.38,39.21,39.32,22400.0,39.22,39.38,39.21,39.32,22400.0
2011-11-03 10:45:00,39.33,39.4,39.32,39.35,10600.0,39.33,39.4,39.32,39.35,10600.0
2011-11-03 10:50:00,39.35,39.4,39.25,39.27,26200.0,39.35,39.4,39.25,39.27,26200.0
2011-11-03 10:55:00,39.28,39.35,39.24,39.27,29200.0,39.28,39.35,39.24,39.27,29200.0
2011-11-03 11:00:00,39.24,39.31,39.24,39.27,11000.0,39.24,39.31,39.24,39.27,11000.0
2011-11-03 11:05:00,39.28,39.38,39.27,39.29,12600.0,39.28,39.38,39.27,39.29,12600.0
2011-11-03 11:10:00,39.29,39.37,39.26,39.35,15400.0,39.29,39.37,39.26,39.35,15400.0
2011-11-03 11:15:00,39.37,39.44,39.34,39.38,28200.0,39.37,39.44,39.34,39.38,28200.0
2011-11-03 11:20:00,39.38,39.46,39.34,39.46,29000.0,39.38,39.46,39.34,39.46,29000.0
2011-11-03 11:25:00,39.46,39.49,39.38,39.38,12600.0,39.46,39.49,39.38,39.38,12600.0
2011-11-03 11:30:00,39.41,39.44,39.36,39.37,12200.0,39.41,39.44,39.36,39.37,12200.0
2011-11-03 11:35:00,39.37,39.42,39.33,39.34,8800.0,39.37,39.42,39.33,39.34,8800.0
2011-11-03 11:40:00,39.35,39.37,39.26,39.31,25000.0,39.35,39.37,39.26,39.31,25000.0
2011-11-03 11:45:00,39.33,39.42,39.3,39.42,12800.0,39.33,39.42,39.3,39.42,12800.0
2011-11-03 11:50:00,39.42,39.47,39.4,39.42,22200.0,39.42,39.47,39.4,39.42,22200.0
2011-11-03 11:55:00,39.42,39.43,39.33,39.33,20800.0,39.42,39.43,39.33,39.33,20800.0
2011-11-03 12:00:00,39.31,39.34,39.24,39.24,11600.0,39.31,39.34,39.24,39.24,11600.0
2011-11-03 12:05:00,39.24,39.33,39.19,39.27,32400.0,39.24,39.33,39.19,39.27,32400.0
2011-11-03 12:10:00,39.29,39.31,39.18,39.18,9200.0,39.29,39.31,39.18,39.18,9200.0
2011-11-03 12:15:00,39.17,39.29,39.17,39.26,8400.0,39.17,39.29,39.17,39.26,8400.0
2011-11-03 12:20:00,39.26,39.31,39.22,39.31,13600.0,39.26,39.31,39.22,39.31,13600.0
2011-11-03 12:25:00,39.32,39.38,39.3,39.37,29200.0,39.32,39.38,39.3,39.37,29200.0
2011-11-03 12:30:00,39.38,39.38,39.34,39.36,15000.0,39.38,39.38,39.34,39.36,15000.0
2011-11-03 12:35:00,39.38,39.44,39.37,39.38,31800.0,39.38,39.44,39.37,39.38,31800.0
2011-11-03 12:40:00,39.38,39.52,39.38,39.52,19800.0,39.38,39.52,39.38,39.52,19800.0
2011-11-03 12:45:00,39.51,39.58,39.5,39.57,24400.0,39.51,39.58,39.5,39.57,24400.0
2011-11-03 12:50:00,39.58,39.58,39.52,39.55,8600.0,39.58,39.58,39.52,39.55,8600.0
2011-11-03 12:55:00,39.56,39.56,39.44,39.52,24600.0,39.56,39.56,39.44,39.52,24600.0
2011-11-03 13:00:00,39.52,39.56,39.51,39.55,16400.0,39.52,39.56,39.51,39.55,16400.0
2011-11-03 13:05:00,39.56,39.61,39.54,39.57,13000.0,39.56,39.61,39.54,39.57,13000.0
2011-11-03 13:10:00,39.58,39.65,39.55,39.59,18400.0,39.58,39.65,39.55,39.59,18400.0
2011-11-03 13:15:00,39.59,39.6,39.57,39.57,4000.0,39.59,39.6,39.57,39.57,4000.0
2011-11-03 13:20:00,39.61,39.61,39.56,39.56,7800.0,39.61,39.61,39.56,39.56,7800.0
2011-11-03 13:25:00,39.56,39.56,39.49,39.49,14600.0,39.56,39.56,39.49,39.49,14600.0
2011-11-03 13:30:00,39.49,39.52,39.46,39.48,12600.0,39.49,39.52,39.46,39.48,12600.0
2011-11-03 13:35:00,39.49,39.58,39.48,39.57,26200.0,39.49,39.58,39.48,39.57,26200.0
2011-11-03 13:40:00,39.57,39.59,39.52,39.57,8400.0,39.57,39.59,39.52,39.57,8400.0
2011-11-03 13:45:00,39.58,39.67,39.56,39.64,10200.0,39.58,39.67,39.56,39.64,10200.0
2011-11-03 13:50:00,39.62,39.65,39.58,39.58,9800.0,39.62,39.65,39.58,39.58,9800.0
2011-11-03 13:55:00,39.6,39.62,39.54,39.58,22400.0,39.6,39.62,39.54,39.58,22400.0
2011-11-03 14:00:00,39.58,39.63,39.54,39.63,18400.0,39.58,39.63,39.54,39.63,18400.0
2011-11-03 14:05:00,39.63,39.74,39.62,39.73,39400.0,39.63,39.74,39.62,39.73,39400.0
2011-11-03 14:10:00,39.71,39.71,39.59,39.69,19800.0,39.71,39.71,39.59,39.69,19800.0
2011-11-03 14:15:00,39.67,39.72,39.6,39.62,8000.0,39.67,39.72,39.6,39.62,8000.0
2011-11-03 14:20:00,39.59,39.63,39.59,39.6,11200.0,39.59,39.63,39.59,39.6,11200.0
2011-11-03 14:25:00,39.62,39.65,39.59,39.63,7800.0,39.62,39.65,39.59,39.63,7800.0
2011-11-03 14:30:00,39.63,39.71,39.63,39.66,10400.0,39.63,39.71,39.63,39.66,10400.0
2011-11-03 14:35:00,39.67,39.71,39.63,39.71,17800.0,39.67,39.71,39.63,39.71,17800.0
2011-11-03 14:40:00,39.69,39.69,39.63,39.63,9800.0,39.69,39.69,39.63,39.63,9800.0
2011-11-03 14:45:00,39.63,39.66,39.6,39.65,19200.0,39.63,39.66,39.6,39.65,19200.0
2011-11-03 14:50:00,39.64,39.64,39.57,39.64,17200.0,39.64,39.64,39.57,39.64,17200.0
2011-11-03 14:55:00,39.65,39.7,39.62,39.66,17600.0,39.65,39.7,39.62,39.66,17600.0
2011-11-03 15:00:00,39.66,39.74,39.65,39.73,23000.0,39.66,39.74,39.65,39.73,23000.0
2011-11-03 15:05:00,39.73,39.74,39.65,39.66,12400.0,39.73,39.74,39.65,39.66,12400.0
2011-11-03 15:10:00,39.67,39.73,39.65,39.67,29400.0,39.67,39.73,39.65,39.67,29400.0
2011-11-03 15:15:00,39.68,39.7,39.57,39.58,60800.0,39.68,39.7,39.57,39.58,60800.0
2011-11-03 15:20:00,39.58,39.62,39.54,39.6,33600.0,39.58,39.62,39.54,39.6,33600.0
2011-11-03 15:25:00,39.6,39.63,39.56,39.57,30800.0,39.6,39.63,39.56,39.57,30800.0
2011-11-03 15:30:00,39.59,39.66,39.58,39.62,37200.0,39.59,39.66,39.58,39.62,37200.0
2011-11-03 15:35:00,39.6,39.63,39.58,39.63,40600.0,39.6,39.63,39.58,39.63,40600.0
2011-11-03 15:40:00,39.63,39.69,39.59,39.63,54600.0,39.63,39.69,39.59,39.63,54600.0
2011-11-03 15:45:00,39.63,39.63,39.55,39.56,73600.0,39.63,39.63,39.55,39.56,73600.0
2011-11-03 15:50:00,39.58,39.69,39.55,39.63,92800.0,39.58,39.69,39.55,39.63,92800.0
2011-11-03 15:55:00,39.63,39.7,39.63,39.7,112400.0,39.63,39.7,39.63,39.7,112400.0
2011-11-04 09:30:00,39.06,39.46,39.06,39.35,86200.0,39.06,39.46,39.06,39.35,86200.0
2011-11-04 09:35:00,39.4,39.62,39.4,39.51,16400.0,39.4,39.62,39.4,39.51,16400.0
2011-11-04 09:40:00,39.47,39.56,39.46,39.54,18800.0,39.47,39.56,39.46,39.54,18800.0
2011-11-04 09:45:00,39.54,39.62,39.54,39.58,11600.0,39.54,39.62,39.54,39.58,11600.0
2011-11-04 09:50:00,39.59,39.6,39.38,39.41,16800.0,39.59,39.6,39.38,39.41,16800.0
2011-11-04 09:55:00,39.4,39.4,39.31,39.31,18800.0,39.4,39.4,39.31,39.31,18800.0
2011-11-04 10:00:00,39.31,39.44,39.3,39.38,18400.0,39.31,39.44,39.3,39.38,18400.0
2011-11-04 10:05:00,39.37,39.44,39.37,39.41,12400.0,39.37,39.44,39.37,39.41,12400.0
2011-11-04 10:10:00,39.4,39.49,39.37,39.38,16600.0,39.4,39.49,39.37,39.38,16600.0
2011-11-04 10:15:00,39.36,39.41,39.32,39.32,14000.0,39.36,39.41,39.32,39.32,14000.0
2011-11-04 10:20:00,39.3,39.35,39.26,39.26,21000.0,39.3,39.35,39.26,39.26,21000.0
2011-11-04 10:25:00,39.27,39.27,39.12,39.15,31600.0,39.27,39.27,39.12,39.15,31600.0
2011-11-04 10:30:00,39.13,39.16,39.06,39.1,19600.0,39.13,39.16,39.06,39.1,19600.0
2011-11-04 10:35:00,39.15,39.15,39.11,39.13,12600.0,39.15,39.15,39.11,39.13,12600.0
2011-11-04 10:40:00,39.14,39.2,39.12,39.17,11200.0,39.14,39.2,39.12,39.17,11200.0
2011-11-04 10:45:00,39.17,39.29,39.15,39.27,11000.0,39.17,39.29,39.15,39.27,11000.0
2011-11-04 10:50:00,39.27,39.29,39.22,39.29,10800.0,39.27,39.29,39.22,39.29,10800.0
2011-11-04 10:55:00,39.29,39.32,39.25,39.32,9800.0,39.29,39.32,39.25,39.32,9800.0
2011-11-04 11:00:00,39.33,39.38,39.32,39.36,10800.0,39.33,39.38,39.32,39.36,10800.0
2011-11-04 11:05:00,39.35,39.43,39.35,39.38,8800.0,39.35,39.43,39.35,39.38,8800.0
2011-11-04 11:10:00,39.42,39.45,39.41,39.43,5000.0,39.42,39.45,39.41,39.43,5000.0
2011-11-04 11:15:00,39.42,39.47,39.42,39.46,10400.0,39.42,39.47,39.42,39.46,10400.0
2011-11-04 11:20:00,39.46,39.5,39.41,39.45,11800.0,39.46,39.5,39.41,39.45,11800.0
2011-11-04 11:25:00,39.44,39.51,39.44,39.5,9600.0,39.44,39.51,39.44,39.5,9600.0
2011-11-04 11:30:00,39.49,39.51,39.49,39.5,9400.0,39.49,39.51,39.49,39.5,9400.0
2011-11-04 11:35:00,39.52,39.52,39.46,39.5,7400.0,39.52,39.52,39.46,39.5,7400.0
2011-11-04 11:40:00,39.51,39.51,39.46,39.48,8200.0,39.51,39.51,39.46,39.48,8200.0
2011-11-04 11:45:00,39.49,39.51,39.43,39.45,7200.0,39.49,39.51,39.43,39.45,7200.0
2011-11-04 11:50:00,39.43,39.46,39.43,39.45,3400.0,39.43,39.46,39.43,39.45,3400.0
2011-11-04 11:55:00,39.45,39.47,39.4,39.43,13600.0,39.45,39.47,39.4,39.43,13600.0
2011-11-04 12:00:00,39.44,39.51,39.43,39.48,14800.0,39.44,39.51,39.43,39.48,14800.0
2011-11-04 12:05:00,39.47,39.51,39.45,39.48,7600.0,39.47,39.51,39.45,39.48,7600.0
2011-11-04 12:10:00,39.48,39.52,39.46,39.51,5800.0,39.48,39.52,39.46,39.51,5800.0
2011-11-04 12:15:00,39.5,39.52,39.49,39.5,6000.0,39.5,39.52,39.49,39.5,6000.0
2011-11-04 12:20:00,39.49,39.49,39.47,39.47,4600.0,39.49,39.49,39.47,39.47,4600.0
2011-11-04 12:25:00,39.5,39.52,39.49,39.51,6800.0,39.5,39.52,39.49,39.51,6800.0
2011-11-04 12:30:00,39.51,39.52,39.48,39.5,15600.0,39.51,39.52,39.48,39.5,15600.0
2011-11-04 12:35:00,39.5,39.5,39.44,39.47,20600.0,39.5,39.5,39.44,39.47,20600.0
2011-11-04 12:40:00,39.45,39.47,39.38,39.38,8600.0,39.45,39.47,39.38,39.38,8600.0
2011-11-04 12:45:00,39.36,39.45,39.36,39.44,7400.0,39.36,39.45,39.36,39.44,7400.0
2011-11-04 12:50:00,39.43,39.47,39.43,39.47,5000.0,39.43,39.47,39.43,39.47,5000.0
2011-11-04 12:55:00,39.46,39.49,39.43,39.49,9600.0,39.46,39.49,39.43,39.49,9600.0
2011-11-04 13:00:00,39.48,39.48,39.44,39.45,4200.0,39.48,39.48,39.44,39.45,4200.0
2011-11-04 13:05:00,39.44,39.49,39.44,39.47,5400.0,39.44,39.49,39.44,39.47,5400.0
2011-11-04 13:10:00,39.48,39.56,39.47,39.55,12000.0,39.48,39.56,39.47,39.55,12000.0
2011-11-04 13:15:00,39.57,39.57,39.53,39.54,11000.0,39.57,39.57,39.53,39.54,11000.0
2011-11-04 13:20:00,39.56,39.57,39.54,39.56,7800.0,39.56,39.57,39.54,39.56,7800.0
2011-11-04 13:25:00,39.55,39.55,39.5,39.55,10000.0,39.55,39.55,39.5,39.55,10000.0
2011-11-04 13:30:00,39.56,39.57,39.55,39.57,5000.0,39.56,39.57,39.55,39.57,5000.0
2011-11-04 13:35:00,39.57,39.58,39.55,39.55,3800.0,39.57,39.58,39.55,39.55,3800.0
2011-11-04 13:40:00,39.56,39.58,39.51,39.58,13600.0,39.56,39.58,39.51,39.58,13600.0
2011-11-04 13:45:00,39.58,39.63,39.57,39.63,17200.0,39.58,39.63,39.57,39.63,17200.0
2011-11-04 13:50:00,39.63,39.71,39.63,39.69,11600.0,39.63,39.71,39.63,39.69,11600.0
2011-11-04 13:55:00,39.69,39.71,39.68,39.7,7000.0,39.69,39.71,39.68,39.7,7000.0
2011-11-04 14:00:00,39.72,39.76,39.71,39.75,7400.0,39.72,39.76,39.71,39.75,7400.0
2011-11-04 14:05:00,39.74,39.76,39.7,39.72,13600.0,39.74,39.76,39.7,39.72,13600.0
2011-11-04 14:10:00,39.71,39.71,39.67,39.69,4000.0,39.71,39.71,39.67,39.69,4000.0
2011-11-04 14:15:00,39.7,39.76,39.69,39.76,6200.0,39.7,39.76,39.69,39.76,6200.0
2011-11-04 14:20:00,39.75,39.79,39.73,39.75,9000.0,39.75,39.79,39.73,39.75,9000.0
2011-11-04 14:25:00,39.74,39.78,39.74,39.77,3600.0,39.74,39.78,39.74,39.77,3600.0
2011-11-04 14:30:00,39.78,39.8,39.76,39.76,9800.0,39.78,39.8,39.76,39.76,9800.0
2011-11-04 14:35:00,39.75,39.75,39.69,39.71,8200.0,39.75,39.75,39.69,39.71,8200.0
2011-11-04 14:40:00,39.68,39.7,39.66,39.66,11600.0,39.68,39.7,39.66,39.66,11600.0
2011-11-04 14:45:00,39.66,39.75,39.66,39.74,11400.0,39.66,39.75,39.66,39.74,11400.0
2011-11-04 14:50:00,39.74,39.74,39.71,39.72,6200.0,39.74,39.74,39.71,39.72,6200.0
2011-11-04 14:55:00,39.72,39.74,39.68,39.7,9600.0,39.72,39.74,39.68,39.7,9600.0
2011-11-04 15:00:00,39.68,39.74,39.68,39.69,36200.0,39.68,39.74,39.68,39.69,36200.0
2011-11-04 15:05:00,39.68,39.69,39.62,39.64,13800.0,39.68,39.69,39.62,39.64,13800.0
2011-11-04 15:10:00,39.63,39.67,39.63,39.66,10400.0,39.63,39.67,39.63,39.66,10400.0
2011-11-04 15:15:00,39.67,39.7,39.67,39.68,11000.0,39.67,39.7,39.67,39.68,11000.0
2011-11-04 15:20:00,39.68,39.68,39.6,39.62,20400.0,39.68,39.68,39.6,39.62,20400.0
2011-11-04 15:25:00,39.62,39.62,39.54,39.55,38800.0,39.62,39.62,39.54,39.55,38800.0
2011-11-04 15:30:00,39.54,39.6,39.52,39.56,35400.0,39.54,39.6,39.52,39.56,35400.0
2011-11-04 15:35:00,39.56,39.6,39.54,39.56,21200.0,39.56,39.6,39.54,39.56,21200.0
2011-11-04 15:40:00,39.56,39.63,39.56,39.62,18600.0,39.56,39.63,39.56,39.62,18600.0
2011-11-04 15:45:00,39.63,39.67,39.62,39.63,19600.0,39.63,39.67,39.62,39.63,19600.0
2011-11-04 15:50:00,39.62,39.63,39.57,39.58,27200.0,39.62,39.63,39.57,39.58,27200.0
2011-11-04 15:55:00,39.58,39.63,39.54,39.61,56800.0,39.58,39.63,39.54,39.61,56800.0
2011-11-07 09:30:00,39.72,39.86,39.67,39.8,27000.0,39.72,39.86,39.67,39.8,27000.0
2011-11-07 09:35:00,39.76,39.83,39.76,39.82,11200.0,39.76,39.83,39.76,39.82,11200.0
2011-11-07 09:40:00,39.81,39.84,39.61,39.63,22600.0,39.81,39.84,39.61,39.63,22600.0
2011-11-07 09:45:00,39.6,39.74,39.6,39.65,12000.0,39.6,39.74,39.6,39.65,12000.0
2011-11-07 09:50:00,39.65,39.69,39.62,39.65,12800.0,39.65,39.69,39.62,39.65,12800.0
2011-11-07 09:55:00,39.65,39.67,39.55,39.57,34000.0,39.65,39.67,39.55,39.57,34000.0
2011-11-07 10:00:00,39.55,39.56,39.42,39.5,33200.0,39.55,39.56,39.42,39.5,33200.0
2011-11-07 10:05:00,39.52,39.57,39.46,39.57,14200.0,39.52,39.57,39.46,39.57,14200.0
2011-11-07 10:10:00,39.58,39.59,39.5,39.52,16600.0,39.58,39.59,39.5,39.52,16600.0
2011-11-07 10:15:00,39.5,39.52,39.47,39.48,11400.0,39.5,39.52,39.47,39.48,11400.0
2011-11-07 10:20:00,39.49,39.54,39.49,39.51,8200.0,39.49,39.54,39.49,39.51,8200.0
2011-11-07 10:25:00,39.48,39.6,39.48,39.59,44400.0,39.48,39.6,39.48,39.59,44400.0
2011-11-07 10:30:00,39.56,39.6,39.43,39.45,17200.0,39.56,39.6,39.43,39.45,17200.0
2011-11-07 10:35:00,39.45,39.46,39.37,39.38,22200.0,39.45,39.46,39.37,39.38,22200.0
2011-11-07 10:40:00,39.37,39.41,39.33,39.41,16000.0,39.37,39.41,39.33,39.41,16000.0
2011-11-07 10:45:00,39.4,39.4,39.29,39.33,13800.0,39.4,39.4,39.29,39.33,13800.0
2011-11-07 10:50:00,39.32,39.37,39.31,39.31,7200.0,39.32,39.37,39.31,39.31,7200.0
2011-11-07 10:55:00,39.31,39.31,39.24,39.27,16400.0,39.31,39.31,39.24,39.27,16400.0
2011-11-07 11:00:00,39.25,39.28,39.21,39.24,24400.0,39.25,39.28,39.21,39.24,24400.0
2011-11-07 11:05:00,39.24,39.32,39.22,39.27,37000.0,39.24,39.32,39.22,39.27,37000.0
2011-11-07 11:10:00,39.27,39.3,39.21,39.23,45400.0,39.27,39.3,39.21,39.23,45400.0
2011-11-07 11:15:00,39.23,39.23,39.15,39.15,30200.0,39.23,39.23,39.15,39.15,30200.0
2011-11-07 11:20:00,39.15,39.19,39.1,39.17,20600.0,39.15,39.19,39.1,39.17,20600.0
2011-11-07 11:25:00,39.19,39.19,39.08,39.09,19800.0,39.19,39.19,39.08,39.09,19800.0
2011-11-07 11:30:00,39.09,39.11,39.04,39.09,27200.0,39.09,39.11,39.04,39.09,27200.0
2011-11-07 11:35:00,39.09,39.15,39.08,39.15,15200.0,39.09,39.15,39.08,39.15,15200.0
2011-11-07 11:40:00,39.14,39.15,39.02,39.12,29600.0,39.14,39.15,39.02,39.12,29600.0
2011-11-07 11:45:00,39.12,39.13,39.05,39.09,16600.0,39.12,39.13,39.05,39.09,16600.0
2011-11-07 11:50:00,39.08,39.12,39.08,39.1,12800.0,39.08,39.12,39.08,39.1,12800.0
2011-11-07 11:55:00,39.09,39.1,39.04,39.08,11000.0,39.09,39.1,39.04,39.08,11000.0
2011-11-07 12:00:00,39.09,39.18,39.09,39.16,11400.0,39.09,39.18,39.09,39.16,11400.0
2011-11-07 12:05:00,39.15,39.27,39.14,39.26,21000.0,39.15,39.27,39.14,39.26,21000.0
2011-11-07 12:10:00,39.26,39.27,39.18,39.22,9000.0,39.26,39.27,39.18,39.22,9000.0
2011-11-07 12:15:00,39.23,39.23,39.14,39.15,14000.0,39.23,39.23,39.14,39.15,14000.0
2011-11-07 12:20:00,39.15,39.16,39.06,39.1,20800.0,39.15,39.16,39.06,39.1,20800.0
2011-11-07 12:25:00,39.09,39.11,39.08,39.09,14400.0,39.09,39.11,39.08,39.09,14400.0
2011-11-07 12:30:00,39.09,39.09,39.05,39.07,8000.0,39.09,39.09,39.05,39.07,8000.0
2011-11-07 12:35:00,39.08,39.14,39.07,39.14,10000.0,39.08,39.14,39.07,39.14,10000.0
2011-11-07 12:40:00,39.13,39.15,39.12,39.15,21200.0,39.13,39.15,39.12,39.15,21200.0
2011-11-07 12:45:00,39.16,39.17,39.13,39.15,9200.0,39.16,39.17,39.13,39.15,9200.0
2011-11-07 12:50:00,39.15,39.2,39.14,39.2,8800.0,39.15,39.2,39.14,39.2,8800.0
2011-11-07 12:55:00,39.2,39.21,39.18,39.19,24000.0,39.2,39.21,39.18,39.19,24000.0
2011-11-07 13:00:00,39.19,39.22,39.19,39.22,6000.0,39.19,39.22,39.19,39.22,6000.0
2011-11-07 13:05:00,39.2,39.23,39.2,39.22,9200.0,39.2,39.23,39.2,39.22,9200.0
2011-11-07 13:10:00,39.22,39.25,39.21,39.23,4000.0,39.22,39.25,39.21,39.23,4000.0
2011-11-07 13:15:00,39.24,39.25,39.22,39.22,11000.0,39.24,39.25,39.22,39.22,11000.0
2011-11-07 13:20:00,39.23,39.25,39.22,39.22,8400.0,39.23,39.25,39.22,39.22,8400.0
2011-11-07 13:25:00,39.21,39.26,39.21,39.24,5600.0,39.21,39.26,39.21,39.24,5600.0
2011-11-07 13:30:00,39.26,39.26,39.24,39.24,14400.0,39.26,39.26,39.24,39.24,14400.0
2011-11-07 13:35:00,39.23,39.24,39.21,39.23,4000.0,39.23,39.24,39.21,39.23,4000.0
2011-11-07 13:40:00,39.23,39.25,39.23,39.24,7400.0,39.23,39.25,39.23,39.24,7400.0
2011-11-07 13:45:00,39.23,39.24,39.22,39.24,15200.0,39.23,39.24,39.22,39.24,15200.0
2011-11-07 13:50:00,39.24,39.26,39.24,39.26,98000.0,39.24,39.26,39.24,39.26,98000.0
2011-11-07 13:55:00,39.25,39.34,39.25,39.26,54600.0,39.25,39.34,39.25,39.26,54600.0
2011-11-07 14:00:00,39.29,39.36,39.27,39.34,50800.0,39.29,39.36,39.27,39.34,50800.0
2011-11-07 14:05:00,39.33,39.37,39.33,39.34,15000.0,39.33,39.37,39.33,39.34,15000.0
2011-11-07 14:10:00,39.35,39.37,39.3,39.3,17800.0,39.35,39.37,39.3,39.3,17800.0
2011-11-07 14:15:00,39.29,39.37,39.29,39.33,12800.0,39.29,39.37,39.29,39.33,12800.0
2011-11-07 14:20:00,39.33,39.36,39.32,39.35,17200.0,39.33,39.36,39.32,39.35,17200.0
2011-11-07 14:25:00,39.35,39.38,39.32,39.35,14800.0,39.35,39.38,39.32,39.35,14800.0
2011-11-07 14:30:00,39.35,39.37,39.33,39.34,9600.0,39.35,39.37,39.33,39.34,9600.0
2011-11-07 14:35:00,39.34,39.38,39.33,39.35,39600.0,39.34,39.38,39.33,39.35,39600.0
2011-11-07 14:40:00,39.33,39.33,39.3,39.31,12000.0,39.33,39.33,39.3,39.31,12000.0
2011-11-07 14:45:00,39.32,39.35,39.32,39.35,19800.0,39.32,39.35,39.32,39.35,19800.0
2011-11-07 14:50:00,39.35,39.37,39.32,39.35,40200.0,39.35,39.37,39.32,39.35,40200.0
2011-11-07 14:55:00,39.34,39.36,39.32,39.35,21200.0,39.34,39.36,39.32,39.35,21200.0
2011-11-07 15:00:00,39.34,39.36,39.33,39.34,37400.0,39.34,39.36,39.33,39.34,37400.0
2011-11-07 15:05:00,39.34,39.37,39.34,39.35,41000.0,39.34,39.37,39.34,39.35,41000.0
2011-11-07 15:10:00,39.35,39.37,39.34,39.35,44000.0,39.35,39.37,39.34,39.35,44000.0
2011-11-07 15:15:00,39.35,39.37,39.35,39.35,27600.0,39.35,39.37,39.35,39.35,27600.0
2011-11-07 15:20:00,39.35,39.38,39.35,39.38,36800.0,39.35,39.38,39.35,39.38,36800.0
2011-11-07 15:25:00,39.37,39.38,39.35,39.35,35000.0,39.37,39.38,39.35,39.35,35000.0
2011-11-07 15:30:00,39.35,39.38,39.34,39.37,37400.0,39.35,39.38,39.34,39.37,37400.0
2011-11-07 15:35:00,39.37,39.44,39.37,39.44,37600.0,39.37,39.44,39.37,39.44,37600.0
2011-11-07 15:40:00,39.43,39.46,39.38,39.42,53200.0,39.43,39.46,39.38,39.42,53200.0
2011-11-07 15:45:00,39.42,39.45,39.38,39.4,64600.0,39.42,39.45,39.38,39.4,64600.0
2011-11-07 15:50:00,39.4,39.4,39.3,39.31,189400.0,39.4,39.4,39.3,39.31,189400.0
2011-11-07 15:55:00,39.32,39.39,39.31,39.38,180400.0,39.32,39.39,39.31,39.38,180400.0
2011-11-08 09:30:00,39.5,39.74,39.5,39.65,37600.0,39.5,39.74,39.5,39.65,37600.0
2011-11-08 09:35:00,39.65,39.65,39.55,39.58,10200.0,39.65,39.65,39.55,39.58,10200.0
2011-11-08 09:40:00,39.59,39.66,39.56,39.66,20800.0,39.59,39.66,39.56,39.66,20800.0
2011-11-08 09:45:00,39.66,39.67,39.56,39.59,17000.0,39.66,39.67,39.56,39.59,17000.0
2011-11-08 09:50:00,39.55,39.65,39.55,39.62,13400.0,39.55,39.65,39.55,39.62,13400.0
2011-11-08 09:55:00,39.62,39.7,39.62,39.7,22600.0,39.62,39.7,39.62,39.7,22600.0
2011-11-08 10:00:00,39.7,39.7,39.63,39.63,12000.0,39.7,39.7,39.63,39.63,12000.0
2011-11-08 10:05:00,39.63,39.64,39.51,39.51,12200.0,39.63,39.64,39.51,39.51,12200.0
2011-11-08 10:10:00,39.52,39.52,39.38,39.45,15800.0,39.52,39.52,39.38,39.45,15800.0
2011-11-08 10:15:00,39.43,39.49,39.4,39.48,10600.0,39.43,39.49,39.4,39.48,10600.0
2011-11-08 10:20:00,39.49,39.49,39.39,39.41,8800.0,39.49,39.49,39.39,39.41,8800.0
2011-11-08 10:25:00,39.39,39.39,39.23,39.31,17200.0,39.39,39.39,39.23,39.31,17200.0
2011-11-08 10:30:00,39.31,39.32,39.23,39.23,11800.0,39.31,39.32,39.23,39.23,11800.0
2011-11-08 10:35:00,39.24,39.3,39.23,39.27,17200.0,39.24,39.3,39.23,39.27,17200.0
2011-11-08 10:40:00,39.28,39.29,39.23,39.24,24000.0,39.28,39.29,39.23,39.24,24000.0
2011-11-08 10:45:00,39.24,39.3,39.23,39.23,15600.0,39.24,39.3,39.23,39.23,15600.0
2011-11-08 10:50:00,39.23,39.24,39.14,39.18,11000.0,39.23,39.24,39.14,39.18,11000.0
2011-11-08 10:55:00,39.19,39.22,39.16,39.16,14200.0,39.19,39.22,39.16,39.16,14200.0
2011-11-08 11:00:00,39.15,39.23,39.11,39.13,24400.0,39.15,39.23,39.11,39.13,24400.0
2011-11-08 11:05:00,39.13,39.13,39.05,39.1,20800.0,39.13,39.13,39.05,39.1,20800.0
2011-11-08 11:10:00,39.1,39.11,39.01,39.02,25600.0,39.1,39.11,39.01,39.02,25600.0
2011-11-08 11:15:00,39.02,39.09,39.01,39.08,40800.0,39.02,39.09,39.01,39.08,40800.0
2011-11-08 11:20:00,39.07,39.08,39.01,39.01,28200.0,39.07,39.08,39.01,39.01,28200.0
2011-11-08 11:25:00,39.02,39.08,39.01,39.05,10800.0,39.02,39.08,39.01,39.05,10800.0
2011-11-08 11:30:00,39.03,39.07,38.99,39.0,39400.0,39.03,39.07,38.99,39.0,39400.0
2011-11-08 11:35:00,39.0,39.01,38.95,38.99,12200.0,39.0,39.01,38.95,38.99,12200.0
2011-11-08 11:40:00,38.97,39.01,38.96,38.99,11400.0,38.97,39.01,38.96,38.99,11400.0
2011-11-08 11:45:00,38.99,39.02,38.97,39.0,20200.0,38.99,39.02,38.97,39.0,20200.0
2011-11-08 11:50:00,39.01,39.09,38.99,39.09,10400.0,39.01,39.09,38.99,39.09,10400.0
2011-11-08 11:55:00,39.11,39.19,39.09,39.16,6600.0,39.11,39.19,39.09,39.16,6600.0
2011-11-08 12:00:00,39.16,39.22,39.11,39.21,15000.0,39.16,39.22,39.11,39.21,15000.0
2011-11-08 12:05:00,39.21,39.23,39.16,39.23,15600.0,39.21,39.23,39.16,39.23,15600.0
2011-11-08 12:10:00,39.24,39.25,39.21,39.24,20400.0,39.24,39.25,39.21,39.24,20400.0
2011-11-08 12:15:00,39.24,39.26,39.23,39.23,24000.0,39.24,39.26,39.23,39.23,24000.0
2011-11-08 12:20:00,39.25,39.27,39.24,39.26,6600.0,39.25,39.27,39.24,39.26,6600.0
2011-11-08 12:25:00,39.24,39.3,39.24,39.28,16600.0,39.24,39.3,39.24,39.28,16600.0
2011-11-08 12:30:00,39.27,39.32,39.27,39.31,12400.0,39.27,39.32,39.27,39.31,12400.0
2011-11-08 12:35:00,39.31,39.32,39.25,39.27,26600.0,39.31,39.32,39.25,39.27,26600.0
2011-11-08 12:40:00,39.27,39.3,39.25,39.27,19000.0,39.27,39.3,39.25,39.27,19000.0
2011-11-08 12:45:00,39.27,39.3,39.24,39.3,24800.0,39.27,39.3,39.24,39.3,24800.0
2011-11-08 12:50:00,39.28,39.31,39.26,39.29,15400.0,39.28,39.31,39.26,39.29,15400.0
2011-11-08 12:55:00,39.3,39.31,39.29,39.31,19800.0,39.3,39.31,39.29,39.31,19800.0
2011-11-08 13:00:00,39.3,39.33,39.29,39.3,29000.0,39.3,39.33,39.29,39.3,29000.0
2011-11-08 13:05:00,39.3,39.31,39.29,39.29,21800.0,39.3,39.31,39.29,39.29,21800.0
2011-11-08 13:10:00,39.3,39.31,39.25,39.28,16200.0,39.3,39.31,39.25,39.28,16200.0
2011-11-08 13:15:00,39.29,39.31,39.24,39.31,10400.0,39.29,39.31,39.24,39.31,10400.0
2011-11-08 13:20:00,39.29,39.4,39.29,39.38,16000.0,39.29,39.4,39.29,39.38,16000.0
2011-11-08 13:25:00,39.4,39.4,39.38,39.4,14200.0,39.4,39.4,39.38,39.4,14200.0
2011-11-08 13:30:00,39.38,39.42,39.34,39.42,61800.0,39.38,39.42,39.34,39.42,61800.0
2011-11-08 13:35:00,39.42,39.49,39.42,39.49,16800.0,39.42,39.49,39.42,39.49,16800.0
2011-11-08 13:40:00,39.49,39.51,39.46,39.48,21200.0,39.49,39.51,39.46,39.48,21200.0
2011-11-08 13:45:00,39.46,39.55,39.42,39.5,23000.0,39.46,39.55,39.42,39.5,23000.0
2011-11-08 13:50:00,39.49,39.55,39.48,39.55,16200.0,39.49,39.55,39.48,39.55,16200.0
2011-11-08 13:55:00,39.52,39.59,39.52,39.57,15200.0,39.52,39.59,39.52,39.57,15200.0
2011-11-08 14:00:00,39.58,39.62,39.58,39.6,7600.0,39.58,39.62,39.58,39.6,7600.0
2011-11-08 14:05:00,39.61,39.61,39.52,39.57,10200.0,39.61,39.61,39.52,39.57,10200.0
2011-11-08 14:10:00,39.56,39.59,39.54,39.59,5600.0,39.56,39.59,39.54,39.59,5600.0
2011-11-08 14:15:00,39.6,39.62,39.59,39.6,7600.0,39.6,39.62,39.59,39.6,7600.0
2011-11-08 14:20:00,39.58,39.63,39.52,39.62,31800.0,39.58,39.63,39.52,39.62,31800.0
2011-11-08 14:25:00,39.62,39.67,39.6,39.66,12000.0,39.62,39.67,39.6,39.66,12000.0
2011-11-08 14:30:00,39.68,39.72,39.63,39.65,19600.0,39.68,39.72,39.63,39.65,19600.0
2011-11-08 14:35:00,39.65,39.69,39.64,39.69,17000.0,39.65,39.69,39.64,39.69,17000.0
2011-11-08 14:40:00,39.69,39.74,39.69,39.71,20600.0,39.69,39.74,39.69,39.71,20600.0
2011-11-08 14:45:00,39.72,39.77,39.71,39.74,18800.0,39.72,39.77,39.71,39.74,18800.0
2011-11-08 14:50:00,39.75,39.77,39.71,39.71,11400.0,39.75,39.77,39.71,39.71,11400.0
2011-11-08 14:55:00,39.71,39.73,39.68,39.71,13600.0,39.71,39.73,39.68,39.71,13600.0
2011-11-08 15:00:00,39.72,39.74,39.7,39.74,29800.0,39.72,39.74,39.7,39.74,29800.0
2011-11-08 15:05:00,39.73,39.8,39.7,39.8,18000.0,39.73,39.8,39.7,39.8,18000.0
2011-11-08 15:10:00,39.8,39.84,39.79,39.83,27800.0,39.8,39.84,39.79,39.83,27800.0
2011-11-08 15:15:00,39.83,39.88,39.82,39.83,28400.0,39.83,39.88,39.82,39.83,28400.0
2011-11-08 15:20:00,39.84,39.91,39.8,39.91,60800.0,39.84,39.91,39.8,39.91,60800.0
2011-11-08 15:25:00,39.9,39.92,39.81,39.84,64800.0,39.9,39.92,39.81,39.84,64800.0
2011-11-08 15:30:00,39.85,39.96,39.84,39.95,45000.0,39.85,39.96,39.84,39.95,45000.0
2011-11-08 15:35:00,39.96,39.98,39.94,39.98,42400.0,39.96,39.98,39.94,39.98,42400.0
2011-11-08 15:40:00,39.98,40.02,39.97,40.02,53600.0,39.98,40.02,39.97,40.02,53600.0
2011-11-08 15:45:00,40.02,40.05,39.99,40.03,96600.0,40.02,40.05,39.99,40.03,96600.0
2011-11-08 15:50:00,40.02,40.04,39.98,40.02,112600.0,40.02,40.04,39.98,40.02,112600.0
2011-11-08 15:55:00,40.02,40.04,39.94,39.94,124000.0,40.02,40.04,39.94,39.94,124000.0
2011-11-09 09:30:00,39.31,39.66,39.31,39.58,79000.0,39.31,39.66,39.31,39.58,79000.0
2011-11-09 09:35:00,39.59,39.6,39.5,39.51,48600.0,39.59,39.6,39.5,39.51,48600.0
2011-11-09 09:40:00,39.5,39.52,39.43,39.51,32400.0,39.5,39.52,39.43,39.51,32400.0
2011-11-09 09:45:00,39.49,39.7,39.47,39.63,40600.0,39.49,39.7,39.47,39.63,40600.0
2011-11-09 09:50:00,39.65,39.7,39.6,39.68,58200.0,39.65,39.7,39.6,39.68,58200.0
2011-11-09 09:55:00,39.68,39.77,39.63,39.77,43000.0,39.68,39.77,39.63,39.77,43000.0
2011-11-09 10:00:00,39.76,39.77,39.72,39.76,12600.0,39.76,39.77,39.72,39.76,12600.0
2011-11-09 10:05:00,39.76,39.77,39.69,39.76,42000.0,39.76,39.77,39.69,39.76,42000.0
2011-11-09 10:10:00,39.77,39.84,39.74,39.84,33400.0,39.77,39.84,39.74,39.84,33400.0
2011-11-09 10:15:00,39.85,39.89,39.83,39.85,22200.0,39.85,39.89,39.83,39.85,22200.0
2011-11-09 10:20:00,39.85,39.9,39.85,39.89,29400.0,39.85,39.9,39.85,39.89,29400.0
2011-11-09 10:25:00,39.9,39.94,39.88,39.91,37000.0,39.9,39.94,39.88,39.91,37000.0
2011-11-09 10:30:00,39.9,40.01,39.89,40.0,77200.0,39.9,40.01,39.89,40.0,77200.0
2011-11-09 10:35:00,39.99,39.99,39.89,39.93,36400.0,39.99,39.99,39.89,39.93,36400.0
2011-11-09 10:40:00,39.93,39.99,39.93,39.99,23800.0,39.93,39.99,39.93,39.99,23800.0
2011-11-09 10:45:00,39.99,40.02,39.98,39.99,45200.0,39.99,40.02,39.98,39.99,45200.0
2011-11-09 10:50:00,39.99,40.01,39.96,40.0,51800.0,39.99,40.01,39.96,40.0,51800.0
2011-11-09 10:55:00,39.99,40.0,39.95,39.95,19000.0,39.99,40.0,39.95,39.95,19000.0
2011-11-09 11:00:00,39.96,40.02,39.95,40.01,46600.0,39.96,40.02,39.95,40.01,46600.0
2011-11-09 11:05:00,40.01,40.21,40.0,40.19,109200.0,40.01,40.21,40.0,40.19,109200.0
2011-11-09 11:10:00,40.19,40.3,40.17,40.29,49600.0,40.19,40.3,40.17,40.29,49600.0
2011-11-09 11:15:00,40.3,40.4,40.29,40.34,91000.0,40.3,40.4,40.29,40.34,91000.0
2011-11-09 11:20:00,40.35,40.37,40.26,40.26,30000.0,40.35,40.37,40.26,40.26,30000.0
2011-11-09 11:25:00,40.26,40.27,40.22,40.25,29600.0,40.26,40.27,40.22,40.25,29600.0
2011-11-09 11:30:00,40.24,40.39,40.24,40.37,48800.0,40.24,40.39,40.24,40.37,48800.0
2011-11-09 11:35:00,40.37,40.43,40.34,40.42,40000.0,40.37,40.43,40.34,40.42,40000.0
2011-11-09 11:40:00,40.42,40.46,40.41,40.44,53200.0,40.42,40.46,40.41,40.44,53200.0
2011-11-09 11:45:00,40.44,40.46,40.35,40.38,75200.0,40.44,40.46,40.35,40.38,75200.0
2011-11-09 11:50:00,40.38,40.43,40.35,40.42,15600.0,40.38,40.43,40.35,40.42,15600.0
2011-11-09 11:55:00,40.43,40.43,40.34,40.35,31400.0,40.43,40.43,40.34,40.35,31400.0
2011-11-09 12:00:00,40.35,40.35,40.28,40.28,20600.0,40.35,40.35,40.28,40.28,20600.0
2011-11-09 12:05:00,40.28,40.3,40.21,40.26,37400.0,40.28,40.3,40.21,40.26,37400.0
2011-11-09 12:10:00,40.24,40.24,40.22,40.23,21600.0,40.24,40.24,40.22,40.23,21600.0
2011-11-09 12:15:00,40.23,40.27,40.21,40.27,31200.0,40.23,40.27,40.21,40.27,31200.0
2011-11-09 12:20:00,40.27,40.27,40.21,40.22,15800.0,40.27,40.27,40.21,40.22,15800.0
2011-11-09 12:25:00,40.22,40.27,40.16,40.18,109800.0,40.22,40.27,40.16,40.18,109800.0
2011-11-09 12:30:00,40.17,40.18,40.05,40.05,58800.0,40.17,40.18,40.05,40.05,58800.0
2011-11-09 12:35:00,40.05,40.1,40.05,40.08,22400.0,40.05,40.1,40.05,40.08,22400.0
2011-11-09 12:40:00,40.05,40.07,40.02,40.02,27800.0,40.05,40.07,40.02,40.02,27800.0
2011-11-09 12:45:00,40.04,40.07,40.04,40.05,42200.0,40.04,40.07,40.04,40.05,42200.0
2011-11-09 12:50:00,40.04,40.07,40.03,40.07,29400.0,40.04,40.07,40.03,40.07,29400.0
2011-11-09 12:55:00,40.06,40.13,40.02,40.11,21000.0,40.06,40.13,40.02,40.11,21000.0
2011-11-09 13:00:00,40.11,40.11,40.06,40.08,19400.0,40.11,40.11,40.06,40.08,19400.0
2011-11-09 13:05:00,40.09,40.18,40.09,40.1,21600.0,40.09,40.18,40.09,40.1,21600.0
2011-11-09 13:10:00,40.12,40.12,40.05,40.06,10400.0,40.12,40.12,40.05,40.06,10400.0
2011-11-09 13:15:00,40.06,40.07,39.97,39.98,16000.0,40.06,40.07,39.97,39.98,16000.0
2011-11-09 13:20:00,39.97,39.99,39.9,39.93,18800.0,39.97,39.99,39.9,39.93,18800.0
2011-11-09 13:25:00,39.93,39.95,39.9,39.92,13000.0,39.93,39.95,39.9,39.92,13000.0
2011-11-09 13:30:00,39.91,39.92,39.88,39.89,21800.0,39.91,39.92,39.88,39.89,21800.0
2011-11-09 13:35:00,39.9,39.93,39.89,39.9,16800.0,39.9,39.93,39.89,39.9,16800.0
2011-11-09 13:40:00,39.9,39.9,39.82,39.84,18200.0,39.9,39.9,39.82,39.84,18200.0
2011-11-09 13:45:00,39.84,39.86,39.8,39.82,22600.0,39.84,39.86,39.8,39.82,22600.0
2011-11-09 13:50:00,39.82,39.82,39.73,39.74,16400.0,39.82,39.82,39.73,39.74,16400.0
2011-11-09 13:55:00,39.73,39.74,39.65,39.67,17400.0,39.73,39.74,39.65,39.67,17400.0
2011-11-09 14:00:00,39.67,39.67,39.59,39.59,23600.0,39.67,39.67,39.59,39.59,23600.0
2011-11-09 14:05:00,39.59,39.6,39.43,39.44,42800.0,39.59,39.6,39.43,39.44,42800.0
2011-11-09 14:10:00,39.44,39.47,39.38,39.47,34000.0,39.44,39.47,39.38,39.47,34000.0
2011-11-09 14:15:00,39.48,39.49,39.43,39.49,20200.0,39.48,39.49,39.43,39.49,20200.0
2011-11-09 14:20:00,39.49,39.49,39.35,39.38,13800.0,39.49,39.49,39.35,39.38,13800.0
2011-11-09 14:25:00,39.38,39.44,39.28,39.37,23600.0,39.38,39.44,39.28,39.37,23600.0
2011-11-09 14:30:00,39.33,39.35,39.29,39.35,23400.0,39.33,39.35,39.29,39.35,23400.0
2011-11-09 14:35:00,39.35,39.36,39.31,39.31,18800.0,39.35,39.36,39.31,39.31,18800.0
2011-11-09 14:40:00,39.31,39.37,39.25,39.36,19600.0,39.31,39.37,39.25,39.36,19600.0
2011-11-09 14:45:00,39.36,39.38,39.33,39.38,15400.0,39.36,39.38,39.33,39.38,15400.0
2011-11-09 14:50:00,39.37,39.38,39.32,39.38,21400.0,39.37,39.38,39.32,39.38,21400.0
2011-11-09 14:55:00,39.38,39.39,39.32,39.35,20600.0,39.38,39.39,39.32,39.35,20600.0
2011-11-09 15:00:00,39.35,39.44,39.35,39.43,33000.0,39.35,39.44,39.35,39.43,33000.0
2011-11-09 15:05:00,39.43,39.49,39.43,39.46,26400.0,39.43,39.49,39.43,39.46,26400.0
2011-11-09 15:10:00,39.49,39.49,39.4,39.4,25000.0,39.49,39.49,39.4,39.4,25000.0
2011-11-09 15:15:00,39.4,39.43,39.38,39.41,18000.0,39.4,39.43,39.38,39.41,18000.0
2011-11-09 15:20:00,39.42,39.49,39.41,39.47,22600.0,39.42,39.49,39.41,39.47,22600.0
2011-11-09 15:25:00,39.47,39.49,39.43,39.49,22200.0,39.47,39.49,39.43,39.49,22200.0
2011-11-09 15:30:00,39.49,39.49,39.38,39.38,52200.0,39.49,39.49,39.38,39.38,52200.0
2011-11-09 15:35:00,39.38,39.43,39.35,39.35,31200.0,39.38,39.43,39.35,39.35,31200.0
2011-11-09 15:40:00,39.36,39.38,39.28,39.28,43800.0,39.36,39.38,39.28,39.28,43800.0
2011-11-09 15:45:00,39.3,39.38,39.27,39.32,47000.0,39.3,39.38,39.27,39.32,47000.0
2011-11-09 15:50:00,39.32,39.38,39.29,39.35,55800.0,39.32,39.38,39.29,39.35,55800.0
2011-11-09 15:55:00,39.35,39.4,39.31,39.38,143400.0,39.35,39.4,39.31,39.38,143400.0
2011-11-10 09:30:00,39.5,39.76,39.5,39.57,50600.0,39.5,39.76,39.5,39.57,50600.0
2011-11-10 09:35:00,39.59,39.68,39.59,39.65,26600.0,39.59,39.68,39.59,39.65,26600.0
2011-11-10 09:40:00,39.65,39.65,39.5,39.51,4200.0,39.65,39.65,39.5,39.51,4200.0
2011-11-10 09:45:00,39.55,39.55,39.21,39.24,40200.0,39.55,39.55,39.21,39.24,40200.0
2011-11-10 09:50:00,39.24,39.28,39.22,39.27,36200.0,39.24,39.28,39.22,39.27,36200.0
2011-11-10 09:55:00,39.28,39.36,39.26,39.26,31400.0,39.28,39.36,39.26,39.26,31400.0
2011-11-10 10:00:00,39.29,39.29,39.2,39.23,15600.0,39.29,39.29,39.2,39.23,15600.0
2011-11-10 10:05:00,39.23,39.43,39.22,39.36,20600.0,39.23,39.43,39.22,39.36,20600.0
2011-11-10 10:10:00,39.37,39.52,39.37,39.52,21600.0,39.37,39.52,39.37,39.52,21600.0
2011-11-10 10:15:00,39.48,39.5,39.43,39.46,14200.0,39.48,39.5,39.43,39.46,14200.0
2011-11-10 10:20:00,39.45,39.45,39.32,39.35,23200.0,39.45,39.45,39.32,39.35,23200.0
2011-11-10 10:25:00,39.35,39.49,39.35,39.38,33400.0,39.35,39.49,39.35,39.38,33400.0
2011-11-10 10:30:00,39.37,39.37,39.25,39.25,11000.0,39.37,39.37,39.25,39.25,11000.0
2011-11-10 10:35:00,39.27,39.28,39.2,39.2,14800.0,39.27,39.28,39.2,39.2,14800.0
2011-11-10 10:40:00,39.19,39.23,39.19,39.2,24200.0,39.19,39.23,39.19,39.2,24200.0
2011-11-10 10:45:00,39.18,39.19,39.0,39.01,44800.0,39.18,39.19,39.0,39.01,44800.0
2011-11-10 10:50:00,39.02,39.04,38.98,39.0,52400.0,39.02,39.04,38.98,39.0,52400.0
2011-11-10 10:55:00,39.0,39.0,38.98,38.99,12200.0,39.0,39.0,38.98,38.99,12200.0
2011-11-10 11:00:00,38.99,39.07,38.99,39.06,72800.0,38.99,39.07,38.99,39.06,72800.0
2011-11-10 11:05:00,39.05,39.17,39.05,39.15,11800.0,39.05,39.17,39.05,39.15,11800.0
2011-11-10 11:10:00,39.14,39.15,39.08,39.08,17800.0,39.14,39.15,39.08,39.08,17800.0
2011-11-10 11:15:00,39.09,39.14,39.08,39.1,15600.0,39.09,39.14,39.08,39.1,15600.0
2011-11-10 11:20:00,39.1,39.19,39.1,39.18,9200.0,39.1,39.19,39.1,39.18,9200.0
2011-11-10 11:25:00,39.17,39.22,39.15,39.16,20000.0,39.17,39.22,39.15,39.16,20000.0
2011-11-10 11:30:00,39.15,39.17,39.09,39.12,28600.0,39.15,39.17,39.09,39.12,28600.0
2011-11-10 11:35:00,39.12,39.15,39.08,39.12,35600.0,39.12,39.15,39.08,39.12,35600.0
2011-11-10 11:40:00,39.1,39.21,39.07,39.17,16800.0,39.1,39.21,39.07,39.17,16800.0
2011-11-10 11:45:00,39.17,39.22,39.14,39.19,20600.0,39.17,39.22,39.14,39.19,20600.0
2011-11-10 11:50:00,39.18,39.19,39.09,39.09,13600.0,39.18,39.19,39.09,39.09,13600.0
2011-11-10 11:55:00,39.1,39.2,39.1,39.19,19000.0,39.1,39.2,39.1,39.19,19000.0
2011-11-10 12:00:00,39.21,39.29,39.19,39.28,37400.0,39.21,39.29,39.19,39.28,37400.0
2011-11-10 12:05:00,39.28,39.32,39.27,39.32,15200.0,39.28,39.32,39.27,39.32,15200.0
2011-11-10 12:10:00,39.32,39.35,39.25,39.27,18000.0,39.32,39.35,39.25,39.27,18000.0
2011-11-10 12:15:00,39.27,39.32,39.27,39.32,6800.0,39.27,39.32,39.27,39.32,6800.0
2011-11-10 12:20:00,39.32,39.32,39.27,39.27,13200.0,39.32,39.32,39.27,39.27,13200.0
2011-11-10 12:25:00,39.28,39.3,39.17,39.17,28800.0,39.28,39.3,39.17,39.17,28800.0
2011-11-10 12:30:00,39.16,39.16,39.12,39.13,11000.0,39.16,39.16,39.12,39.13,11000.0
2011-11-10 12:35:00,39.12,39.12,39.0,39.08,11600.0,39.12,39.12,39.0,39.08,11600.0
2011-11-10 12:40:00,39.08,39.13,39.07,39.1,9400.0,39.08,39.13,39.07,39.1,9400.0
2011-11-10 12:45:00,39.1,39.12,39.08,39.09,10000.0,39.1,39.12,39.08,39.09,10000.0
2011-11-10 12:50:00,39.09,39.15,39.09,39.13,9400.0,39.09,39.15,39.09,39.13,9400.0
2011-11-10 12:55:00,39.14,39.17,39.06,39.12,67000.0,39.14,39.17,39.06,39.12,67000.0
2011-11-10 13:00:00,39.12,39.13,39.08,39.1,29200.0,39.12,39.13,39.08,39.1,29200.0
2011-11-10 13:05:00,39.09,39.12,39.09,39.12,5800.0,39.09,39.12,39.09,39.12,5800.0
2011-11-10 13:10:00,39.15,39.15,39.08,39.1,51600.0,39.15,39.15,39.08,39.1,51600.0
2011-11-10 13:15:00,39.1,39.17,39.1,39.17,33600.0,39.1,39.17,39.1,39.17,33600.0
2011-11-10 13:20:00,39.17,39.19,39.13,39.14,12000.0,39.17,39.19,39.13,39.14,12000.0
2011-11-10 13:25:00,39.13,39.15,39.09,39.1,9800.0,39.13,39.15,39.09,39.1,9800.0
2011-11-10 13:30:00,39.1,39.1,39.05,39.1,50400.0,39.1,39.1,39.05,39.1,50400.0
2011-11-10 13:35:00,39.1,39.12,39.1,39.11,40400.0,39.1,39.12,39.1,39.11,40400.0
2011-11-10 13:40:00,39.12,39.18,39.12,39.13,114800.0,39.12,39.18,39.12,39.13,114800.0
2011-11-10 13:45:00,39.13,39.19,39.13,39.18,115800.0,39.13,39.19,39.13,39.18,115800.0
2011-11-10 13:50:00,39.17,39.22,39.17,39.17,21000.0,39.17,39.22,39.17,39.17,21000.0
2011-11-10 13:55:00,39.16,39.18,39.15,39.15,29400.0,39.16,39.18,39.15,39.15,29400.0
2011-11-10 14:00:00,39.15,39.15,38.98,38.98,28600.0,39.15,39.15,38.98,38.98,28600.0
2011-11-10 14:05:00,38.98,39.02,38.95,38.95,48800.0,38.98,39.02,38.95,38.95,48800.0
2011-11-10 14:10:00,38.95,38.99,38.95,38.99,21800.0,38.95,38.99,38.95,38.99,21800.0
2011-11-10 14:15:00,39.0,39.04,38.95,39.02,20000.0,39.0,39.04,38.95,39.02,20000.0
2011-11-10 14:20:00,39.02,39.02,38.94,39.01,50800.0,39.02,39.02,38.94,39.01,50800.0
2011-11-10 14:25:00,39.01,39.01,38.92,38.93,13600.0,39.01,39.01,38.92,38.93,13600.0
2011-11-10 14:30:00,38.93,38.94,38.89,38.9,17600.0,38.93,38.94,38.89,38.9,17600.0
2011-11-10 14:35:00,38.91,38.93,38.88,38.93,26400.0,38.91,38.93,38.88,38.93,26400.0
2011-11-10 14:40:00,38.94,39.0,38.93,39.0,20400.0,38.94,39.0,38.93,39.0,20400.0
2011-11-10 14:45:00,39.0,39.0,38.93,38.93,34800.0,39.0,39.0,38.93,38.93,34800.0
2011-11-10 14:50:00,38.95,38.95,38.88,38.88,22800.0,38.95,38.95,38.88,38.88,22800.0
2011-11-10 14:55:00,38.9,38.9,38.8,38.81,43200.0,38.9,38.9,38.8,38.81,43200.0
2011-11-10 15:00:00,38.81,38.84,38.77,38.83,47600.0,38.81,38.84,38.77,38.83,47600.0
2011-11-10 15:05:00,38.84,38.85,38.81,38.82,34400.0,38.84,38.85,38.81,38.82,34400.0
2011-11-10 15:10:00,38.82,38.88,38.82,38.87,28600.0,38.82,38.88,38.82,38.87,28600.0
2011-11-10 15:15:00,38.88,38.95,38.85,38.95,31000.0,38.88,38.95,38.85,38.95,31000.0
2011-11-10 15:20:00,38.95,39.02,38.91,38.99,87800.0,38.95,39.02,38.91,38.99,87800.0
2011-11-10 15:25:00,39.0,39.02,38.98,38.99,68800.0,39.0,39.02,38.98,38.99,68800.0
2011-11-10 15:30:00,38.99,39.0,38.96,38.99,51400.0,38.99,39.0,38.96,38.99,51400.0
2011-11-10 15:35:00,38.99,38.99,38.9,38.93,85600.0,38.99,38.99,38.9,38.93,85600.0
2011-11-10 15:40:00,38.92,38.94,38.89,38.92,64400.0,38.92,38.94,38.89,38.92,64400.0
2011-11-10 15:45:00,38.91,38.94,38.9,38.92,89400.0,38.91,38.94,38.9,38.92,89400.0
2011-11-10 15:50:00,38.93,39.03,38.92,38.96,94000.0,38.93,39.03,38.92,38.96,94000.0
2011-11-10 15:55:00,38.96,38.98,38.91,38.92,114800.0,38.96,38.98,38.91,38.92,114800.0
2011-11-11 09:30:00,39.23,39.49,38.89,38.9,41200.0,39.23,39.49,38.89,38.9,41200.0
2011-11-11 09:35:00,38.88,38.92,38.75,38.77,46000.0,38.88,38.92,38.75,38.77,46000.0
2011-11-11 09:40:00,38.81,39.07,38.79,39.05,55000.0,38.81,39.07,38.79,39.05,55000.0
2011-11-11 09:45:00,39.08,39.08,39.0,39.03,79800.0,39.08,39.08,39.0,39.03,79800.0
2011-11-11 09:50:00,39.03,39.04,38.94,38.98,36800.0,39.03,39.04,38.94,38.98,36800.0
2011-11-11 09:55:00,38.99,39.08,38.98,39.05,91800.0,38.99,39.08,38.98,39.05,91800.0
2011-11-11 10:00:00,39.06,39.18,39.02,39.12,49000.0,39.06,39.18,39.02,39.12,49000.0
2011-11-11 10:05:00,39.11,39.17,39.1,39.16,33200.0,39.11,39.17,39.1,39.16,33200.0
2011-11-11 10:10:00,39.15,39.18,39.13,39.15,53800.0,39.15,39.18,39.13,39.15,53800.0
2011-11-11 10:15:00,39.14,39.19,39.13,39.18,43400.0,39.14,39.19,39.13,39.18,43400.0
2011-11-11 10:20:00,39.18,39.19,39.14,39.15,26600.0,39.18,39.19,39.14,39.15,26600.0
2011-11-11 10:25:00,39.15,39.16,39.13,39.14,38200.0,39.15,39.16,39.13,39.14,38200.0
2011-11-11 10:30:00,39.15,39.16,39.13,39.13,32400.0,39.15,39.16,39.13,39.13,32400.0
2011-11-11 10:35:00,39.13,39.18,39.13,39.18,27400.0,39.13,39.18,39.13,39.18,27400.0
2011-11-11 10:40:00,39.17,39.2,39.14,39.19,37800.0,39.17,39.2,39.14,39.19,37800.0
2011-11-11 10:45:00,39.19,39.41,39.19,39.4,28400.0,39.19,39.41,39.19,39.4,28400.0
2011-11-11 10:50:00,39.4,39.41,39.33,39.35,39800.0,39.4,39.41,39.33,39.35,39800.0
2011-11-11 10:55:00,39.35,39.37,39.3,39.3,21000.0,39.35,39.37,39.3,39.3,21000.0
2011-11-11 11:00:00,39.3,39.3,39.27,39.29,24400.0,39.3,39.3,39.27,39.29,24400.0
2011-11-11 11:05:00,39.29,39.3,39.24,39.25,27600.0,39.29,39.3,39.24,39.25,27600.0
2011-11-11 11:10:00,39.24,39.26,39.23,39.24,28600.0,39.24,39.26,39.23,39.24,28600.0
2011-11-11 11:15:00,39.24,39.29,39.23,39.27,42400.0,39.24,39.29,39.23,39.27,42400.0
2011-11-11 11:20:00,39.27,39.29,39.26,39.29,13600.0,39.27,39.29,39.26,39.29,13600.0
2011-11-11 11:25:00,39.29,39.32,39.27,39.31,28200.0,39.29,39.32,39.27,39.31,28200.0
2011-11-11 11:30:00,39.33,39.38,39.32,39.35,59000.0,39.33,39.38,39.32,39.35,59000.0
2011-11-11 11:35:00,39.35,39.35,39.33,39.34,13400.0,39.35,39.35,39.33,39.34,13400.0
2011-11-11 11:40:00,39.34,39.35,39.33,39.35,26800.0,39.34,39.35,39.33,39.35,26800.0
2011-11-11 11:45:00,39.35,39.37,39.35,39.37,36200.0,39.35,39.37,39.35,39.37,36200.0
2011-11-11 11:50:00,39.35,39.35,39.33,39.34,16800.0,39.35,39.35,39.33,39.34,16800.0
2011-11-11 11:55:00,39.35,39.35,39.34,39.34,28000.0,39.35,39.35,39.34,39.34,28000.0
2011-11-11 12:00:00,39.34,39.35,39.33,39.33,17400.0,39.34,39.35,39.33,39.33,17400.0
2011-11-11 12:05:00,39.34,39.35,39.33,39.34,32200.0,39.34,39.35,39.33,39.34,32200.0
2011-11-11 12:10:00,39.35,39.35,39.27,39.31,47000.0,39.35,39.35,39.27,39.31,47000.0
2011-11-11 12:15:00,39.3,39.31,39.27,39.27,13600.0,39.3,39.31,39.27,39.27,13600.0
2011-11-11 12:20:00,39.27,39.27,39.26,39.26,11000.0,39.27,39.27,39.26,39.26,11000.0
2011-11-11 12:25:00,39.27,39.3,39.26,39.27,13000.0,39.27,39.3,39.26,39.27,13000.0
2011-11-11 12:30:00,39.27,39.28,39.26,39.27,7000.0,39.27,39.28,39.26,39.27,7000.0
2011-11-11 12:35:00,39.28,39.29,39.24,39.24,31200.0,39.28,39.29,39.24,39.24,31200.0
2011-11-11 12:40:00,39.24,39.3,39.24,39.3,6600.0,39.24,39.3,39.24,39.3,6600.0
2011-11-11 12:45:00,39.29,39.3,39.28,39.28,22600.0,39.29,39.3,39.28,39.28,22600.0
2011-11-11 12:50:00,39.28,39.28,39.26,39.27,14000.0,39.28,39.28,39.26,39.27,14000.0
2011-11-11 12:55:00,39.27,39.3,39.27,39.29,18400.0,39.27,39.3,39.27,39.29,18400.0
2011-11-11 13:00:00,39.29,39.3,39.26,39.28,26000.0,39.29,39.3,39.26,39.28,26000.0
2011-11-11 13:05:00,39.27,39.3,39.25,39.27,65000.0,39.27,39.3,39.25,39.27,65000.0
2011-11-11 13:10:00,39.27,39.3,39.27,39.27,28800.0,39.27,39.3,39.27,39.27,28800.0
2011-11-11 13:15:00,39.26,39.26,39.22,39.22,16600.0,39.26,39.26,39.22,39.22,16600.0
2011-11-11 13:20:00,39.22,39.24,39.22,39.24,23200.0,39.22,39.24,39.22,39.24,23200.0
2011-11-11 13:25:00,39.23,39.25,39.23,39.25,27200.0,39.23,39.25,39.23,39.25,27200.0
2011-11-11 13:30:00,39.25,39.27,39.24,39.25,18600.0,39.25,39.27,39.24,39.25,18600.0
2011-11-11 13:35:00,39.26,39.26,39.24,39.26,13000.0,39.26,39.26,39.24,39.26,13000.0
2011-11-11 13:40:00,39.27,39.27,39.23,39.27,19000.0,39.27,39.27,39.23,39.27,19000.0
2011-11-11 13:45:00,39.27,39.33,39.27,39.33,20600.0,39.27,39.33,39.27,39.33,20600.0
2011-11-11 13:50:00,39.33,39.33,39.32,39.32,16200.0,39.33,39.33,39.32,39.32,16200.0
2011-11-11 13:55:00,39.32,39.34,39.32,39.33,14600.0,39.32,39.34,39.32,39.33,14600.0
2011-11-11 14:00:00,39.34,39.35,39.33,39.35,11000.0,39.34,39.35,39.33,39.35,11000.0
2011-11-11 14:05:00,39.35,39.35,39.34,39.35,9200.0,39.35,39.35,39.34,39.35,9200.0
2011-11-11 14:10:00,39.35,39.37,39.32,39.32,21200.0,39.35,39.37,39.32,39.32,21200.0
2011-11-11 14:15:00,39.34,39.36,39.34,39.35,17200.0,39.34,39.36,39.34,39.35,17200.0
2011-11-11 14:20:00,39.35,39.37,39.34,39.35,14000.0,39.35,39.37,39.34,39.35,14000.0
2011-11-11 14:25:00,39.35,39.36,39.35,39.35,17200.0,39.35,39.36,39.35,39.35,17200.0
2011-11-11 14:30:00,39.36,39.38,39.35,39.38,17000.0,39.36,39.38,39.35,39.38,17000.0
2011-11-11 14:35:00,39.38,39.39,39.35,39.36,11600.0,39.38,39.39,39.35,39.36,11600.0
2011-11-11 14:40:00,39.37,39.38,39.35,39.35,12200.0,39.37,39.38,39.35,39.35,12200.0
2011-11-11 14:45:00,39.35,39.38,39.35,39.37,11800.0,39.35,39.38,39.35,39.37,11800.0
2011-11-11 14:50:00,39.37,39.38,39.35,39.35,17200.0,39.37,39.38,39.35,39.35,17200.0
2011-11-11 14:55:00,39.33,39.33,39.24,39.26,17600.0,39.33,39.33,39.24,39.26,17600.0
2011-11-11 15:00:00,39.24,39.27,39.24,39.27,13800.0,39.24,39.27,39.24,39.27,13800.0
2011-11-11 15:05:00,39.26,39.27,39.24,39.24,30000.0,39.26,39.27,39.24,39.24,30000.0
2011-11-11 15:10:00,39.24,39.26,39.22,39.24,36000.0,39.24,39.26,39.22,39.24,36000.0
2011-11-11 15:15:00,39.24,39.25,39.23,39.23,24800.0,39.24,39.25,39.23,39.23,24800.0
2011-11-11 15:20:00,39.24,39.24,39.22,39.22,42200.0,39.24,39.24,39.22,39.22,42200.0
2011-11-11 15:25:00,39.22,39.24,39.22,39.23,36400.0,39.22,39.24,39.22,39.23,36400.0
2011-11-11 15:30:00,39.23,39.24,39.22,39.24,26000.0,39.23,39.24,39.22,39.24,26000.0
2011-11-11 15:35:00,39.24,39.3,39.23,39.3,33400.0,39.24,39.3,39.23,39.3,33400.0
2011-11-11 15:40:00,39.29,39.34,39.28,39.33,40200.0,39.29,39.34,39.28,39.33,40200.0
2011-11-11 15:45:00,39.33,39.36,39.32,39.35,65600.0,39.33,39.36,39.32,39.35,65600.0
2011-11-11 15:50:00,39.35,39.36,39.33,39.35,80400.0,39.35,39.36,39.33,39.35,80400.0
2011-11-11 15:55:00,39.35,39.37,39.34,39.34,67000.0,39.35,39.37,39.34,39.34,67000.0
2011-11-14 09:30:00,39.32,39.49,39.3,39.41,43000.0,39.32,39.49,39.3,39.41,43000.0
2011-11-14 09:35:00,39.42,39.61,39.41,39.6,36200.0,39.42,39.61,39.41,39.6,36200.0
2011-11-14 09:40:00,39.6,39.64,39.57,39.64,36000.0,39.6,39.64,39.57,39.64,36000.0
2011-11-14 09:45:00,39.63,39.63,39.41,39.44,75200.0,39.63,39.63,39.41,39.44,75200.0
2011-11-14 09:50:00,39.43,39.52,39.41,39.5,28400.0,39.43,39.52,39.41,39.5,28400.0
2011-11-14 09:55:00,39.49,39.52,39.49,39.52,17800.0,39.49,39.52,39.49,39.52,17800.0
2011-11-14 10:00:00,39.52,39.52,39.49,39.51,74400.0,39.52,39.52,39.49,39.51,74400.0
2011-11-14 10:05:00,39.51,39.52,39.48,39.48,16000.0,39.51,39.52,39.48,39.48,16000.0
2011-11-14 10:10:00,39.48,39.52,39.47,39.52,29200.0,39.48,39.52,39.47,39.52,29200.0
2011-11-14 10:15:00,39.51,39.52,39.48,39.5,26400.0,39.51,39.52,39.48,39.5,26400.0
2011-11-14 10:20:00,39.5,39.51,39.4,39.42,37400.0,39.5,39.51,39.4,39.42,37400.0
2011-11-14 10:25:00,39.41,39.52,39.41,39.51,8400.0,39.41,39.52,39.41,39.51,8400.0
2011-11-14 10:30:00,39.51,39.52,39.44,39.52,34200.0,39.51,39.52,39.44,39.52,34200.0
2011-11-14 10:35:00,39.52,39.52,39.47,39.52,33800.0,39.52,39.52,39.47,39.52,33800.0
2011-11-14 10:40:00,39.52,39.52,39.47,39.51,29400.0,39.52,39.52,39.47,39.51,29400.0
2011-11-14 10:45:00,39.5,39.52,39.47,39.49,41200.0,39.5,39.52,39.47,39.49,41200.0
2011-11-14 10:50:00,39.51,39.52,39.48,39.51,35400.0,39.51,39.52,39.48,39.51,35400.0
2011-11-14 10:55:00,39.49,39.59,39.49,39.54,31200.0,39.49,39.59,39.49,39.54,31200.0
2011-11-14 11:00:00,39.55,39.58,39.52,39.55,20200.0,39.55,39.58,39.52,39.55,20200.0
2011-11-14 11:05:00,39.55,39.57,39.54,39.57,14200.0,39.55,39.57,39.54,39.57,14200.0
2011-11-14 11:10:00,39.58,39.59,39.49,39.5,21800.0,39.58,39.59,39.49,39.5,21800.0
2011-11-14 11:15:00,39.5,39.56,39.5,39.56,13200.0,39.5,39.56,39.5,39.56,13200.0
2011-11-14 11:20:00,39.55,39.56,39.55,39.55,16600.0,39.55,39.56,39.55,39.55,16600.0
2011-11-14 11:25:00,39.56,39.57,39.52,39.52,11400.0,39.56,39.57,39.52,39.52,11400.0
2011-11-14 11:30:00,39.52,39.59,39.52,39.58,11400.0,39.52,39.59,39.52,39.58,11400.0
2011-11-14 11:35:00,39.58,39.58,39.53,39.56,11800.0,39.58,39.58,39.53,39.56,11800.0
2011-11-14 11:40:00,39.57,39.57,39.52,39.52,8400.0,39.57,39.57,39.52,39.52,8400.0
2011-11-14 11:45:00,39.52,39.56,39.52,39.54,8200.0,39.52,39.56,39.52,39.54,8200.0
2011-11-14 11:50:00,39.54,39.57,39.46,39.47,47200.0,39.54,39.57,39.46,39.47,47200.0
2011-11-14 11:55:00,39.47,39.47,39.4,39.4,9000.0,39.47,39.47,39.4,39.4,9000.0
2011-11-14 12:00:00,39.4,39.42,39.38,39.42,14000.0,39.4,39.42,39.38,39.42,14000.0
2011-11-14 12:05:00,39.42,39.47,39.4,39.46,11200.0,39.42,39.47,39.4,39.46,11200.0
2011-11-14 12:10:00,39.45,39.46,39.44,39.46,8600.0,39.45,39.46,39.44,39.46,8600.0
2011-11-14 12:15:00,39.47,39.52,39.45,39.51,31600.0,39.47,39.52,39.45,39.51,31600.0
2011-11-14 12:20:00,39.48,39.48,39.38,39.4,9400.0,39.48,39.48,39.38,39.4,9400.0
2011-11-14 12:25:00,39.4,39.45,39.37,39.38,16600.0,39.4,39.45,39.37,39.38,16600.0
2011-11-14 12:30:00,39.38,39.4,39.35,39.35,20000.0,39.38,39.4,39.35,39.35,20000.0
2011-11-14 12:35:00,39.34,39.37,39.31,39.35,21800.0,39.34,39.37,39.31,39.35,21800.0
2011-11-14 12:40:00,39.37,39.38,39.37,39.38,3200.0,39.37,39.38,39.37,39.38,3200.0
2011-11-14 12:45:00,39.38,39.41,39.38,39.41,5400.0,39.38,39.41,39.38,39.41,5400.0
2011-11-14 12:50:00,39.4,39.45,39.4,39.45,6600.0,39.4,39.45,39.4,39.45,6600.0
2011-11-14 12:55:00,39.44,39.49,39.44,39.49,7600.0,39.44,39.49,39.44,39.49,7600.0
2011-11-14 13:00:00,39.48,39.49,39.46,39.46,34800.0,39.48,39.49,39.46,39.46,34800.0
2011-11-14 13:05:00,39.46,39.49,39.45,39.46,28600.0,39.46,39.49,39.45,39.46,28600.0
2011-11-14 13:10:00,39.49,39.54,39.46,39.54,21400.0,39.49,39.54,39.46,39.54,21400.0
2011-11-14 13:15:00,39.54,39.54,39.48,39.49,18000.0,39.54,39.54,39.48,39.49,18000.0
2011-11-14 13:20:00,39.47,39.51,39.47,39.5,9000.0,39.47,39.51,39.47,39.5,9000.0
2011-11-14 13:25:00,39.5,39.52,39.46,39.51,24200.0,39.5,39.52,39.46,39.51,24200.0
2011-11-14 13:30:00,39.52,39.52,39.49,39.5,9400.0,39.52,39.52,39.49,39.5,9400.0
2011-11-14 13:35:00,39.49,39.56,39.49,39.49,32200.0,39.49,39.56,39.49,39.49,32200.0
2011-11-14 13:40:00,39.49,39.53,39.49,39.51,27600.0,39.49,39.53,39.49,39.51,27600.0
2011-11-14 13:45:00,39.51,39.52,39.49,39.5,13800.0,39.51,39.52,39.49,39.5,13800.0
2011-11-14 13:50:00,39.49,39.52,39.49,39.51,18800.0,39.49,39.52,39.49,39.51,18800.0
2011-11-14 13:55:00,39.52,39.52,39.49,39.49,31800.0,39.52,39.52,39.49,39.49,31800.0
2011-11-14 14:00:00,39.49,39.52,39.49,39.51,11800.0,39.49,39.52,39.49,39.51,11800.0
2011-11-14 14:05:00,39.5,39.52,39.5,39.51,9800.0,39.5,39.52,39.5,39.51,9800.0
2011-11-14 14:10:00,39.5,39.51,39.49,39.49,15000.0,39.5,39.51,39.49,39.49,15000.0
2011-11-14 14:15:00,39.5,39.51,39.48,39.49,13600.0,39.5,39.51,39.48,39.49,13600.0
2011-11-14 14:20:00,39.48,39.5,39.47,39.49,5800.0,39.48,39.5,39.47,39.49,5800.0
2011-11-14 14:25:00,39.49,39.5,39.47,39.48,24800.0,39.49,39.5,39.47,39.48,24800.0
2011-11-14 14:30:00,39.48,39.49,39.46,39.49,11800.0,39.48,39.49,39.46,39.49,11800.0
2011-11-14 14:35:00,39.48,39.5,39.46,39.49,15000.0,39.48,39.5,39.46,39.49,15000.0
2011-11-14 14:40:00,39.48,39.49,39.47,39.49,7800.0,39.48,39.49,39.47,39.49,7800.0
2011-11-14 14:45:00,39.49,39.49,39.47,39.49,11000.0,39.49,39.49,39.47,39.49,11000.0
2011-11-14 14:50:00,39.48,39.48,39.46,39.47,9800.0,39.48,39.48,39.46,39.47,9800.0
2011-11-14 14:55:00,39.46,39.47,39.45,39.46,25800.0,39.46,39.47,39.45,39.46,25800.0
2011-11-14 15:00:00,39.46,39.49,39.46,39.48,13800.0,39.46,39.49,39.46,39.48,13800.0
2011-11-14 15:05:00,39.48,39.49,39.46,39.47,17000.0,39.48,39.49,39.46,39.47,17000.0
2011-11-14 15:10:00,39.48,39.48,39.45,39.47,45800.0,39.48,39.48,39.45,39.47,45800.0
2011-11-14 15:15:00,39.48,39.48,39.45,39.46,28600.0,39.48,39.48,39.45,39.46,28600.0
2011-11-14 15:20:00,39.46,39.49,39.45,39.49,23200.0,39.46,39.49,39.45,39.49,23200.0
2011-11-14 15:25:00,39.48,39.49,39.46,39.49,21200.0,39.48,39.49,39.46,39.49,21200.0
2011-11-14 15:30:00,39.49,39.51,39.46,39.48,35400.0,39.49,39.51,39.46,39.48,35400.0
2011-11-14 15:35:00,39.46,39.49,39.43,39.48,30600.0,39.46,39.49,39.43,39.48,30600.0
2011-11-14 15:40:00,39.48,39.5,39.48,39.49,43000.0,39.48,39.5,39.48,39.49,43000.0
2011-11-14 15:45:00,39.5,39.53,39.49,39.5,84800.0,39.5,39.53,39.49,39.5,84800.0
2011-11-14 15:50:00,39.51,39.52,39.49,39.5,81200.0,39.51,39.52,39.49,39.5,81200.0
2011-11-14 15:55:00,39.5,39.5,39.46,39.5,94400.0,39.5,39.5,39.46,39.5,94400.0
2011-11-15 09:30:00,39.3,39.42,39.15,39.15,54000.0,39.3,39.42,39.15,39.15,54000.0
2011-11-15 09:35:00,39.15,39.38,39.15,39.34,22600.0,39.15,39.38,39.15,39.34,22600.0
2011-11-15 09:40:00,39.35,39.4,39.32,39.35,43000.0,39.35,39.4,39.32,39.35,43000.0
2011-11-15 09:45:00,39.37,39.48,39.35,39.35,62200.0,39.37,39.48,39.35,39.35,62200.0
2011-11-15 09:50:00,39.38,39.49,39.38,39.44,28000.0,39.38,39.49,39.38,39.44,28000.0
2011-11-15 09:55:00,39.45,39.48,39.41,39.46,16000.0,39.45,39.48,39.41,39.46,16000.0
2011-11-15 10:00:00,39.44,39.46,39.41,39.41,9200.0,39.44,39.46,39.41,39.41,9200.0
2011-11-15 10:05:00,39.4,39.42,39.35,39.35,23800.0,39.4,39.42,39.35,39.35,23800.0
2011-11-15 10:10:00,39.35,39.37,39.2,39.2,23200.0,39.35,39.37,39.2,39.2,23200.0
2011-11-15 10:15:00,39.21,39.25,39.15,39.16,26600.0,39.21,39.25,39.15,39.16,26600.0
2011-11-15 10:20:00,39.17,39.2,39.16,39.17,14400.0,39.17,39.2,39.16,39.17,14400.0
2011-11-15 10:25:00,39.19,39.27,39.18,39.26,26200.0,39.19,39.27,39.18,39.26,26200.0
2011-11-15 10:30:00,39.24,39.24,39.08,39.14,47800.0,39.24,39.24,39.08,39.14,47800.0
2011-11-15 10:35:00,39.14,39.2,39.06,39.07,79400.0,39.14,39.2,39.06,39.07,79400.0
2011-11-15 10:40:00,39.06,39.08,39.05,39.08,20200.0,39.06,39.08,39.05,39.08,20200.0
2011-11-15 10:45:00,39.07,39.08,39.0,39.02,28400.0,39.07,39.08,39.0,39.02,28400.0
2011-11-15 10:50:00,39.01,39.02,38.96,39.02,11400.0,39.01,39.02,38.96,39.02,11400.0
2011-11-15 10:55:00,39.03,39.03,38.96,38.96,35800.0,39.03,39.03,38.96,38.96,35800.0
2011-11-15 11:00:00,38.98,39.01,38.96,39.01,10600.0,38.98,39.01,38.96,39.01,10600.0
2011-11-15 11:05:00,39.01,39.02,38.96,38.98,12000.0,39.01,39.02,38.96,38.98,12000.0
2011-11-15 11:10:00,38.97,39.02,38.96,39.02,25000.0,38.97,39.02,38.96,39.02,25000.0
2011-11-15 11:15:00,39.02,39.02,38.98,38.99,22600.0,39.02,39.02,38.98,38.99,22600.0
2011-11-15 11:20:00,38.99,39.01,38.97,38.97,24200.0,38.99,39.01,38.97,38.97,24200.0
2011-11-15 11:25:00,38.98,38.99,38.96,38.97,25400.0,38.98,38.99,38.96,38.97,25400.0
2011-11-15 11:30:00,38.98,38.98,38.93,38.93,44400.0,38.98,38.98,38.93,38.93,44400.0
2011-11-15 11:35:00,38.92,38.95,38.88,38.9,27600.0,38.92,38.95,38.88,38.9,27600.0
2011-11-15 11:40:00,38.9,38.96,38.9,38.95,39400.0,38.9,38.96,38.9,38.95,39400.0
2011-11-15 11:45:00,38.96,38.96,38.93,38.95,23000.0,38.96,38.96,38.93,38.95,23000.0
2011-11-15 11:50:00,38.96,38.96,38.93,38.95,17200.0,38.96,38.96,38.93,38.95,17200.0
2011-11-15 11:55:00,38.96,38.96,38.92,38.95,51200.0,38.96,38.96,38.92,38.95,51200.0
2011-11-15 12:00:00,38.95,38.99,38.95,38.99,49000.0,38.95,38.99,38.95,38.99,49000.0
2011-11-15 12:05:00,38.99,39.1,38.95,38.96,224800.0,38.99,39.1,38.95,38.96,224800.0
2011-11-15 12:10:00,38.94,39.02,38.94,39.02,28400.0,38.94,39.02,38.94,39.02,28400.0
2011-11-15 12:15:00,39.02,39.02,38.98,38.99,14800.0,39.02,39.02,38.98,38.99,14800.0
2011-11-15 12:20:00,39.01,39.04,38.99,39.01,18800.0,39.01,39.04,38.99,39.01,18800.0
2011-11-15 12:25:00,39.02,39.06,39.0,39.02,59000.0,39.02,39.06,39.0,39.02,59000.0
2011-11-15 12:30:00,39.02,39.06,38.99,39.05,69400.0,39.02,39.06,38.99,39.05,69400.0
2011-11-15 12:35:00,39.08,39.13,39.08,39.1,24600.0,39.08,39.13,39.08,39.1,24600.0
2011-11-15 12:40:00,39.1,39.12,39.1,39.12,24400.0,39.1,39.12,39.1,39.12,24400.0
2011-11-15 12:45:00,39.11,39.13,39.08,39.08,13800.0,39.11,39.13,39.08,39.08,13800.0
2011-11-15 12:50:00,39.09,39.09,39.05,39.06,30600.0,39.09,39.09,39.05,39.06,30600.0
2011-11-15 12:55:00,39.06,39.1,39.06,39.08,31400.0,39.06,39.1,39.06,39.08,31400.0
2011-11-15 13:00:00,39.1,39.15,39.02,39.05,52200.0,39.1,39.15,39.02,39.05,52200.0
2011-11-15 13:05:00,39.06,39.09,39.04,39.09,12400.0,39.06,39.09,39.04,39.09,12400.0
2011-11-15 13:10:00,39.09,39.13,39.09,39.12,30000.0,39.09,39.13,39.09,39.12,30000.0
2011-11-15 13:15:00,39.13,39.18,39.12,39.14,22000.0,39.13,39.18,39.12,39.14,22000.0
2011-11-15 13:20:00,39.15,39.22,39.13,39.13,31200.0,39.15,39.22,39.13,39.13,31200.0
2011-11-15 13:25:00,39.15,39.17,39.12,39.13,28600.0,39.15,39.17,39.12,39.13,28600.0
2011-11-15 13:30:00,39.14,39.17,39.13,39.15,26000.0,39.14,39.17,39.13,39.15,26000.0
2011-11-15 13:35:00,39.15,39.2,39.15,39.18,38400.0,39.15,39.2,39.15,39.18,38400.0
2011-11-15 13:40:00,39.18,39.22,39.15,39.16,30800.0,39.18,39.22,39.15,39.16,30800.0
2011-11-15 13:45:00,39.18,39.22,39.16,39.21,16800.0,39.18,39.22,39.16,39.21,16800.0
2011-11-15 13:50:00,39.21,39.24,39.21,39.24,18600.0,39.21,39.24,39.21,39.24,18600.0
2011-11-15 13:55:00,39.24,39.25,39.23,39.23,29000.0,39.24,39.25,39.23,39.23,29000.0
2011-11-15 14:00:00,39.24,39.25,39.23,39.24,20200.0,39.24,39.25,39.23,39.24,20200.0
2011-11-15 14:05:00,39.24,39.24,39.2,39.2,44200.0,39.24,39.24,39.2,39.2,44200.0
2011-11-15 14:10:00,39.21,39.22,39.17,39.2,22600.0,39.21,39.22,39.17,39.2,22600.0
2011-11-15 14:15:00,39.21,39.21,39.18,39.2,21800.0,39.21,39.21,39.18,39.2,21800.0
2011-11-15 14:20:00,39.21,39.24,39.2,39.24,22800.0,39.21,39.24,39.2,39.24,22800.0
2011-11-15 14:25:00,39.23,39.23,39.2,39.2,14000.0,39.23,39.23,39.2,39.2,14000.0
2011-11-15 14:30:00,39.2,39.24,39.2,39.24,20200.0,39.2,39.24,39.2,39.24,20200.0
2011-11-15 14:35:00,39.24,39.27,39.22,39.27,67800.0,39.24,39.27,39.22,39.27,67800.0
2011-11-15 14:40:00,39.26,39.27,39.24,39.24,31200.0,39.26,39.27,39.24,39.24,31200.0
2011-11-15 14:45:00,39.24,39.28,39.23,39.24,20400.0,39.24,39.28,39.23,39.24,20400.0
2011-11-15 14:50:00,39.24,39.27,39.23,39.27,39400.0,39.24,39.27,39.23,39.27,39400.0
2011-11-15 14:55:00,39.27,39.27,39.24,39.24,17600.0,39.27,39.27,39.24,39.24,17600.0
2011-11-15 15:00:00,39.24,39.27,39.22,39.25,28800.0,39.24,39.27,39.22,39.25,28800.0
2011-11-15 15:05:00,39.26,39.27,39.24,39.27,16200.0,39.26,39.27,39.24,39.27,16200.0
2011-11-15 15:10:00,39.26,39.27,39.26,39.27,16400.0,39.26,39.27,39.26,39.27,16400.0
2011-11-15 15:15:00,39.27,39.27,39.26,39.26,19600.0,39.27,39.27,39.26,39.26,19600.0
2011-11-15 15:20:00,39.26,39.33,39.26,39.3,27000.0,39.26,39.33,39.26,39.3,27000.0
2011-11-15 15:25:00,39.3,39.33,39.3,39.31,31400.0,39.3,39.33,39.3,39.31,31400.0
2011-11-15 15:30:00,39.33,39.33,39.29,39.31,43200.0,39.33,39.33,39.29,39.31,43200.0
2011-11-15 15:35:00,39.32,39.33,39.3,39.31,40600.0,39.32,39.33,39.3,39.31,40600.0
2011-11-15 15:40:00,39.31,39.32,39.27,39.3,40000.0,39.31,39.32,39.27,39.3,40000.0
2011-11-15 15:45:00,39.3,39.31,39.29,39.31,52400.0,39.3,39.31,39.29,39.31,52400.0
2011-11-15 15:50:00,39.31,39.31,39.12,39.12,113800.0,39.31,39.31,39.12,39.12,113800.0
2011-11-15 15:55:00,39.12,39.18,39.12,39.16,115400.0,39.12,39.18,39.12,39.16,115400.0
2011-11-16 09:30:00,39.21,39.21,39.07,39.09,40600.0,39.21,39.21,39.07,39.09,40600.0
2011-11-16 09:35:00,39.08,39.09,38.99,38.99,16800.0,39.08,39.09,38.99,38.99,16800.0
2011-11-16 09:40:00,39.01,39.01,38.88,38.88,14600.0,39.01,39.01,38.88,38.88,14600.0
2011-11-16 09:45:00,38.9,38.93,38.88,38.93,20200.0,38.9,38.93,38.88,38.93,20200.0
2011-11-16 09:50:00,38.92,39.0,38.92,39.0,20200.0,38.92,39.0,38.92,39.0,20200.0
2011-11-16 09:55:00,38.99,39.0,38.92,38.97,14800.0,38.99,39.0,38.92,38.97,14800.0
2011-11-16 10:00:00,38.97,38.99,38.9,38.98,40800.0,38.97,38.99,38.9,38.98,40800.0
2011-11-16 10:05:00,38.97,38.97,38.91,38.94,16800.0,38.97,38.97,38.91,38.94,16800.0
2011-11-16 10:10:00,38.94,38.98,38.92,38.97,17600.0,38.94,38.98,38.92,38.97,17600.0
2011-11-16 10:15:00,38.98,38.98,38.95,38.95,21000.0,38.98,38.98,38.95,38.95,21000.0
2011-11-16 10:20:00,38.96,38.97,38.88,38.9,17800.0,38.96,38.97,38.88,38.9,17800.0
2011-11-16 10:25:00,38.9,38.95,38.84,38.87,55000.0,38.9,38.95,38.84,38.87,55000.0
2011-11-16 10:30:00,38.88,38.88,38.84,38.85,19600.0,38.88,38.88,38.84,38.85,19600.0
2011-11-16 10:35:00,38.87,38.88,38.84,38.85,16000.0,38.87,38.88,38.84,38.85,16000.0
2011-11-16 10:40:00,38.84,38.94,38.84,38.92,25600.0,38.84,38.94,38.84,38.92,25600.0
2011-11-16 10:45:00,38.97,38.97,38.94,38.95,7800.0,38.97,38.97,38.94,38.95,7800.0
2011-11-16 10:50:00,38.94,38.96,38.93,38.93,19800.0,38.94,38.96,38.93,38.93,19800.0
2011-11-16 10:55:00,38.95,38.95,38.92,38.94,12000.0,38.95,38.95,38.92,38.94,12000.0
2011-11-16 11:00:00,38.95,38.95,38.88,38.9,25800.0,38.95,38.95,38.88,38.9,25800.0
2011-11-16 11:05:00,38.9,38.91,38.85,38.85,20400.0,38.9,38.91,38.85,38.85,20400.0
2011-11-16 11:10:00,38.86,38.88,38.85,38.87,33400.0,38.86,38.88,38.85,38.87,33400.0
2011-11-16 11:15:00,38.86,38.88,38.81,38.81,39000.0,38.86,38.88,38.81,38.81,39000.0
2011-11-16 11:20:00,38.8,38.81,38.77,38.77,36000.0,38.8,38.81,38.77,38.77,36000.0
2011-11-16 11:25:00,38.79,38.81,38.77,38.77,31400.0,38.79,38.81,38.77,38.77,31400.0
2011-11-16 11:30:00,38.77,38.78,38.72,38.75,41800.0,38.77,38.78,38.72,38.75,41800.0
2011-11-16 11:35:00,38.76,38.77,38.65,38.66,60800.0,38.76,38.77,38.65,38.66,60800.0
2011-11-16 11:40:00,38.65,38.68,38.63,38.64,31600.0,38.65,38.68,38.63,38.64,31600.0
2011-11-16 11:45:00,38.65,38.66,38.6,38.63,44600.0,38.65,38.66,38.6,38.63,44600.0
2011-11-16 11:50:00,38.64,38.66,38.61,38.62,23200.0,38.64,38.66,38.61,38.62,23200.0
2011-11-16 11:55:00,38.62,38.68,38.62,38.66,222200.0,38.62,38.68,38.62,38.66,222200.0
2011-11-16 12:00:00,38.66,38.72,38.66,38.69,88400.0,38.66,38.72,38.66,38.69,88400.0
2011-11-16 12:05:00,38.69,38.69,38.6,38.6,27000.0,38.69,38.69,38.6,38.6,27000.0
2011-11-16 12:10:00,38.6,38.65,38.6,38.63,25200.0,38.6,38.65,38.6,38.63,25200.0
2011-11-16 12:15:00,38.63,38.64,38.59,38.6,32000.0,38.63,38.64,38.59,38.6,32000.0
2011-11-16 12:20:00,38.6,38.6,38.59,38.59,25800.0,38.6,38.6,38.59,38.59,25800.0
2011-11-16 12:25:00,38.6,38.63,38.59,38.63,16000.0,38.6,38.63,38.59,38.63,16000.0
2011-11-16 12:30:00,38.63,38.67,38.63,38.66,17600.0,38.63,38.67,38.63,38.66,17600.0
2011-11-16 12:35:00,38.66,38.72,38.64,38.65,28000.0,38.66,38.72,38.64,38.65,28000.0
2011-11-16 12:40:00,38.66,38.66,38.6,38.61,17400.0,38.66,38.66,38.6,38.61,17400.0
2011-11-16 12:45:00,38.6,38.63,38.58,38.6,16600.0,38.6,38.63,38.58,38.6,16600.0
2011-11-16 12:50:00,38.6,38.62,38.58,38.6,33000.0,38.6,38.62,38.58,38.6,33000.0
2011-11-16 12:55:00,38.6,38.62,38.59,38.6,28000.0,38.6,38.62,38.59,38.6,28000.0
2011-11-16 13:00:00,38.6,38.63,38.6,38.62,47200.0,38.6,38.63,38.6,38.62,47200.0
2011-11-16 13:05:00,38.62,38.62,38.59,38.6,16200.0,38.62,38.62,38.59,38.6,16200.0
2011-11-16 13:10:00,38.6,38.67,38.59,38.66,31200.0,38.6,38.67,38.59,38.66,31200.0
2011-11-16 13:15:00,38.65,38.66,38.62,38.65,33800.0,38.65,38.66,38.62,38.65,33800.0
2011-11-16 13:20:00,38.65,38.66,38.61,38.66,31000.0,38.65,38.66,38.61,38.66,31000.0
2011-11-16 13:25:00,38.66,38.73,38.66,38.68,47400.0,38.66,38.73,38.66,38.68,47400.0
2011-11-16 13:30:00,38.68,38.7,38.65,38.65,47400.0,38.68,38.7,38.65,38.65,47400.0
2011-11-16 13:35:00,38.64,38.67,38.64,38.65,39200.0,38.64,38.67,38.64,38.65,39200.0
2011-11-16 13:40:00,38.64,38.67,38.64,38.67,27600.0,38.64,38.67,38.64,38.67,27600.0
2011-11-16 13:45:00,38.66,38.67,38.65,38.66,23400.0,38.66,38.67,38.65,38.66,23400.0
2011-11-16 13:50:00,38.66,38.67,38.65,38.66,17200.0,38.66,38.67,38.65,38.66,17200.0
2011-11-16 13:55:00,38.66,38.7,38.62,38.63,43400.0,38.66,38.7,38.62,38.63,43400.0
2011-11-16 14:00:00,38.64,38.68,38.63,38.67,24800.0,38.64,38.68,38.63,38.67,24800.0
2011-11-16 14:05:00,38.67,38.68,38.65,38.67,27600.0,38.67,38.68,38.65,38.67,27600.0
2011-11-16 14:10:00,38.67,38.68,38.64,38.66,28600.0,38.67,38.68,38.64,38.66,28600.0
2011-11-16 14:15:00,38.66,38.67,38.65,38.65,17800.0,38.66,38.67,38.65,38.65,17800.0
2011-11-16 14:20:00,38.65,38.67,38.65,38.65,34400.0,38.65,38.67,38.65,38.65,34400.0
2011-11-16 14:25:00,38.65,38.65,38.6,38.6,38000.0,38.65,38.65,38.6,38.6,38000.0
2011-11-16 14:30:00,38.6,38.61,38.53,38.55,80400.0,38.6,38.61,38.53,38.55,80400.0
2011-11-16 14:35:00,38.56,38.6,38.55,38.6,39400.0,38.56,38.6,38.55,38.6,39400.0
2011-11-16 14:40:00,38.6,38.6,38.58,38.59,19400.0,38.6,38.6,38.58,38.59,19400.0
2011-11-16 14:45:00,38.58,38.58,38.52,38.52,42400.0,38.58,38.58,38.52,38.52,42400.0
2011-11-16 14:50:00,38.52,38.53,38.47,38.47,73800.0,38.52,38.53,38.47,38.47,73800.0
2011-11-16 14:55:00,38.47,38.48,38.4,38.48,61600.0,38.47,38.48,38.4,38.48,61600.0
2011-11-16 15:00:00,38.49,38.51,38.43,38.46,43000.0,38.49,38.51,38.43,38.46,43000.0
2011-11-16 15:05:00,38.46,38.51,38.45,38.49,43400.0,38.46,38.51,38.45,38.49,43400.0
2011-11-16 15:10:00,38.51,38.51,38.43,38.49,106600.0,38.51,38.51,38.43,38.49,106600.0
2011-11-16 15:15:00,38.48,38.49,38.42,38.43,67600.0,38.48,38.49,38.42,38.43,67600.0
2011-11-16 15:20:00,38.42,38.43,38.37,38.38,47200.0,38.42,38.43,38.37,38.38,47200.0
2011-11-16 15:25:00,38.38,38.43,38.32,38.38,84200.0,38.38,38.43,38.32,38.38,84200.0
2011-11-16 15:30:00,38.38,38.38,38.01,38.02,121200.0,38.38,38.38,38.01,38.02,121200.0
2011-11-16 15:35:00,38.02,38.16,37.99,38.16,91400.0,38.02,38.16,37.99,38.16,91400.0
2011-11-16 15:40:00,38.16,38.29,38.1,38.27,94800.0,38.16,38.29,38.1,38.27,94800.0
2011-11-16 15:45:00,38.27,38.33,38.2,38.21,85200.0,38.27,38.33,38.2,38.21,85200.0
2011-11-16 15:50:00,38.21,38.21,38.0,38.04,121200.0,38.21,38.21,38.0,38.04,121200.0
2011-11-16 15:55:00,38.06,38.1,37.99,38.03,163000.0,38.06,38.1,37.99,38.03,163000.0
2011-11-17 09:30:00,38.46,38.61,37.83,37.9,291600.0,38.46,38.61,37.83,37.9,291600.0
2011-11-17 09:35:00,37.93,38.33,37.88,38.06,107000.0,37.93,38.33,37.88,38.06,107000.0
2011-11-17 09:40:00,38.1,38.21,37.91,38.1,99200.0,38.1,38.21,37.91,38.1,99200.0
2011-11-17 09:45:00,38.1,38.3,38.06,38.17,75600.0,38.1,38.3,38.06,38.17,75600.0
2011-11-17 09:50:00,38.17,38.18,37.91,38.01,55800.0,38.17,38.18,37.91,38.01,55800.0
2011-11-17 09:55:00,38.01,38.02,37.78,37.8,80800.0,38.01,38.02,37.78,37.8,80800.0
2011-11-17 10:00:00,37.78,38.12,37.78,38.08,83600.0,37.78,38.12,37.78,38.08,83600.0
2011-11-17 10:05:00,38.05,38.06,37.8,37.88,49400.0,38.05,38.06,37.8,37.88,49400.0
2011-11-17 10:10:00,37.91,37.93,37.83,37.83,47800.0,37.91,37.93,37.83,37.83,47800.0
2011-11-17 10:15:00,37.84,37.87,37.74,37.77,105600.0,37.84,37.87,37.74,37.77,105600.0
2011-11-17 10:20:00,37.77,37.87,37.77,37.82,68400.0,37.77,37.87,37.77,37.82,68400.0
2011-11-17 10:25:00,37.82,38.02,37.81,37.99,46400.0,37.82,38.02,37.81,37.99,46400.0
2011-11-17 10:30:00,38.02,38.19,37.94,38.13,54600.0,38.02,38.19,37.94,38.13,54600.0
2011-11-17 10:35:00,38.13,38.24,38.13,38.17,35800.0,38.13,38.24,38.13,38.17,35800.0
2011-11-17 10:40:00,38.16,38.19,38.06,38.09,42400.0,38.16,38.19,38.06,38.09,42400.0
2011-11-17 10:45:00,38.09,38.1,37.98,37.99,26200.0,38.09,38.1,37.98,37.99,26200.0
2011-11-17 10:50:00,37.98,38.04,37.96,38.01,16400.0,37.98,38.04,37.96,38.01,16400.0
2011-11-17 10:55:00,38.0,38.04,37.82,37.86,70800.0,38.0,38.04,37.82,37.86,70800.0
2011-11-17 11:00:00,37.84,37.91,37.74,37.77,29600.0,37.84,37.91,37.74,37.77,29600.0
2011-11-17 11:05:00,37.77,37.8,37.73,37.77,47600.0,37.77,37.8,37.73,37.77,47600.0
2011-11-17 11:10:00,37.76,37.77,37.68,37.74,35600.0,37.76,37.77,37.68,37.74,35600.0
2011-11-17 11:15:00,37.74,37.81,37.72,37.81,20800.0,37.74,37.81,37.72,37.81,20800.0
2011-11-17 11:20:00,37.8,37.82,37.75,37.82,22800.0,37.8,37.82,37.75,37.82,22800.0
2011-11-17 11:25:00,37.84,37.85,37.72,37.72,20400.0,37.84,37.85,37.72,37.72,20400.0
2011-11-17 11:30:00,37.73,37.8,37.73,37.79,15400.0,37.73,37.8,37.73,37.79,15400.0
2011-11-17 11:35:00,37.78,37.78,37.58,37.63,57400.0,37.78,37.78,37.58,37.63,57400.0
2011-11-17 11:40:00,37.62,37.81,37.62,37.78,40000.0,37.62,37.81,37.62,37.78,40000.0
2011-11-17 11:45:00,37.8,37.84,37.78,37.83,14600.0,37.8,37.84,37.78,37.83,14600.0
2011-11-17 11:50:00,37.84,37.85,37.81,37.85,29000.0,37.84,37.85,37.81,37.85,29000.0
2011-11-17 11:55:00,37.85,37.95,37.83,37.89,38400.0,37.85,37.95,37.83,37.89,38400.0
2011-11-17 12:00:00,37.88,37.94,37.88,37.93,22800.0,37.88,37.94,37.88,37.93,22800.0
2011-11-17 12:05:00,37.93,37.94,37.85,37.91,53000.0,37.93,37.94,37.85,37.91,53000.0
2011-11-17 12:10:00,37.92,37.96,37.82,37.82,38800.0,37.92,37.96,37.82,37.82,38800.0
2011-11-17 12:15:00,37.84,37.88,37.82,37.86,10600.0,37.84,37.88,37.82,37.86,10600.0
2011-11-17 12:20:00,37.85,37.9,37.85,37.9,31400.0,37.85,37.9,37.85,37.9,31400.0
2011-11-17 12:25:00,37.9,37.91,37.86,37.88,22600.0,37.9,37.91,37.86,37.88,22600.0
2011-11-17 12:30:00,37.88,37.88,37.58,37.64,59800.0,37.88,37.88,37.58,37.64,59800.0
2011-11-17 12:35:00,37.62,37.63,37.46,37.48,104600.0,37.62,37.63,37.46,37.48,104600.0
2011-11-17 12:40:00,37.48,37.49,37.41,37.47,28800.0,37.48,37.49,37.41,37.47,28800.0
2011-11-17 12:45:00,37.5,37.55,37.45,37.53,28400.0,37.5,37.55,37.45,37.53,28400.0
2011-11-17 12:50:00,37.54,37.66,37.54,37.65,16400.0,37.54,37.66,37.54,37.65,16400.0
2011-11-17 12:55:00,37.65,37.73,37.6,37.73,15600.0,37.65,37.73,37.6,37.73,15600.0
2011-11-17 13:00:00,37.72,37.74,37.68,37.74,33000.0,37.72,37.74,37.68,37.74,33000.0
2011-11-17 13:05:00,37.73,37.82,37.67,37.68,189800.0,37.73,37.82,37.67,37.68,189800.0
2011-11-17 13:10:00,37.67,37.8,37.67,37.75,25400.0,37.67,37.8,37.67,37.75,25400.0
2011-11-17 13:15:00,37.75,37.83,37.73,37.77,13000.0,37.75,37.83,37.73,37.77,13000.0
2011-11-17 13:20:00,37.77,37.83,37.75,37.82,17600.0,37.77,37.83,37.75,37.82,17600.0
2011-11-17 13:25:00,37.83,37.85,37.76,37.83,29000.0,37.83,37.85,37.76,37.83,29000.0
2011-11-17 13:30:00,37.85,37.87,37.83,37.87,44800.0,37.85,37.87,37.83,37.87,44800.0
2011-11-17 13:35:00,37.87,37.96,37.86,37.94,37600.0,37.87,37.96,37.86,37.94,37600.0
2011-11-17 13:40:00,37.95,38.18,37.95,38.04,110600.0,37.95,38.18,37.95,38.04,110600.0
2011-11-17 13:45:00,38.05,38.1,38.03,38.05,28800.0,38.05,38.1,38.03,38.05,28800.0
2011-11-17 13:50:00,38.05,38.12,38.04,38.1,49800.0,38.05,38.12,38.04,38.1,49800.0
2011-11-17 13:55:00,38.1,38.19,38.07,38.13,51200.0,38.1,38.19,38.07,38.13,51200.0
2011-11-17 14:00:00,38.12,38.13,37.88,37.91,61400.0,38.12,38.13,37.88,37.91,61400.0
2011-11-17 14:05:00,37.9,37.92,37.86,37.91,56400.0,37.9,37.92,37.86,37.91,56400.0
2011-11-17 14:10:00,37.91,37.96,37.85,37.87,31000.0,37.91,37.96,37.85,37.87,31000.0
2011-11-17 14:15:00,37.87,37.89,37.81,37.83,26600.0,37.87,37.89,37.81,37.83,26600.0
2011-11-17 14:20:00,37.83,37.93,37.82,37.87,30600.0,37.83,37.93,37.82,37.87,30600.0
2011-11-17 14:25:00,37.85,37.96,37.85,37.95,60800.0,37.85,37.96,37.85,37.95,60800.0
2011-11-17 14:30:00,37.94,38.05,37.93,38.02,27000.0,37.94,38.05,37.93,38.02,27000.0
2011-11-17 14:35:00,38.02,38.1,38.02,38.1,35600.0,38.02,38.1,38.02,38.1,35600.0
2011-11-17 14:40:00,38.09,38.16,38.09,38.13,22400.0,38.09,38.16,38.09,38.13,22400.0
2011-11-17 14:45:00,38.13,38.27,38.12,38.24,64800.0,38.13,38.27,38.12,38.24,64800.0
2011-11-17 14:50:00,38.24,38.31,38.24,38.26,48800.0,38.24,38.31,38.24,38.26,48800.0
2011-11-17 14:55:00,38.26,38.32,38.26,38.31,75600.0,38.26,38.32,38.26,38.31,75600.0
2011-11-17 15:00:00,38.3,38.46,38.27,38.38,94800.0,38.3,38.46,38.27,38.38,94800.0
2011-11-17 15:05:00,38.37,38.5,38.33,38.47,137200.0,38.37,38.5,38.33,38.47,137200.0
2011-11-17 15:10:00,38.46,38.47,38.21,38.24,85400.0,38.46,38.47,38.21,38.24,85400.0
2011-11-17 15:15:00,38.24,38.25,38.2,38.21,22000.0,38.24,38.25,38.2,38.21,22000.0
2011-11-17 15:20:00,38.22,38.34,38.2,38.32,62600.0,38.22,38.34,38.2,38.32,62600.0
2011-11-17 15:25:00,38.32,38.32,38.17,38.17,36800.0,38.32,38.32,38.17,38.17,36800.0
2011-11-17 15:30:00,38.18,38.2,38.04,38.1,70600.0,38.18,38.2,38.04,38.1,70600.0
2011-11-17 15:35:00,38.1,38.14,38.03,38.04,57600.0,38.1,38.14,38.03,38.04,57600.0
2011-11-17 15:40:00,38.05,38.07,38.01,38.01,72600.0,38.05,38.07,38.01,38.01,72600.0
2011-11-17 15:45:00,38.02,38.17,38.02,38.16,98800.0,38.02,38.17,38.02,38.16,98800.0
2011-11-17 15:50:00,38.15,38.15,38.03,38.09,106800.0,38.15,38.15,38.03,38.09,106800.0
2011-11-17 15:55:00,38.1,38.16,38.02,38.13,146800.0,38.1,38.16,38.02,38.13,146800.0
2011-11-18 09:30:00,38.39,38.39,37.84,37.96,236000.0,38.39,38.39,37.84,37.96,236000.0
2011-11-18 09:35:00,37.99,38.02,37.8,37.82,97200.0,37.99,38.02,37.8,37.82,97200.0
2011-11-18 09:40:00,37.8,37.83,37.66,37.66,35400.0,37.8,37.83,37.66,37.66,35400.0
2011-11-18 09:45:00,37.66,37.69,37.57,37.68,60400.0,37.66,37.69,37.57,37.68,60400.0
2011-11-18 09:50:00,37.71,37.71,37.53,37.55,52600.0,37.71,37.71,37.53,37.55,52600.0
2011-11-18 09:55:00,37.52,37.75,37.5,37.75,46600.0,37.52,37.75,37.5,37.75,46600.0
2011-11-18 10:00:00,37.71,37.89,37.71,37.88,61000.0,37.71,37.89,37.71,37.88,61000.0
2011-11-18 10:05:00,37.88,37.88,37.81,37.81,38200.0,37.88,37.88,37.81,37.81,38200.0
2011-11-18 10:10:00,37.79,37.85,37.77,37.83,23800.0,37.79,37.85,37.77,37.83,23800.0
2011-11-18 10:15:00,37.83,37.83,37.76,37.79,34200.0,37.83,37.83,37.76,37.79,34200.0
2011-11-18 10:20:00,37.78,37.8,37.76,37.76,24600.0,37.78,37.8,37.76,37.76,24600.0
2011-11-18 10:25:00,37.75,37.76,37.67,37.71,49600.0,37.75,37.76,37.67,37.71,49600.0
2011-11-18 10:30:00,37.71,37.79,37.7,37.77,72600.0,37.71,37.79,37.7,37.77,72600.0
2011-11-18 10:35:00,37.77,37.83,37.77,37.79,142400.0,37.77,37.83,37.77,37.79,142400.0
2011-11-18 10:40:00,37.79,37.8,37.74,37.77,18600.0,37.79,37.8,37.74,37.77,18600.0
2011-11-18 10:45:00,37.79,37.81,37.78,37.8,17000.0,37.79,37.81,37.78,37.8,17000.0
2011-11-18 10:50:00,37.8,37.81,37.77,37.81,17800.0,37.8,37.81,37.77,37.81,17800.0
2011-11-18 10:55:00,37.8,37.82,37.77,37.8,31800.0,37.8,37.82,37.77,37.8,31800.0
2011-11-18 11:00:00,37.78,37.8,37.76,37.78,32200.0,37.78,37.8,37.76,37.78,32200.0
2011-11-18 11:05:00,37.79,37.81,37.77,37.78,31800.0,37.79,37.81,37.77,37.78,31800.0
2011-11-18 11:10:00,37.78,37.81,37.77,37.79,56200.0,37.78,37.81,37.77,37.79,56200.0
2011-11-18 11:15:00,37.8,37.81,37.74,37.77,23400.0,37.8,37.81,37.74,37.77,23400.0
2011-11-18 11:20:00,37.76,37.77,37.74,37.77,18800.0,37.76,37.77,37.74,37.77,18800.0
2011-11-18 11:25:00,37.76,37.81,37.76,37.77,24400.0,37.76,37.81,37.76,37.77,24400.0
2011-11-18 11:30:00,37.77,37.81,37.73,37.73,14800.0,37.77,37.81,37.73,37.73,14800.0
2011-11-18 11:35:00,37.73,37.77,37.69,37.76,74600.0,37.73,37.77,37.69,37.76,74600.0
2011-11-18 11:40:00,37.76,37.81,37.76,37.8,38400.0,37.76,37.81,37.76,37.8,38400.0
2011-11-18 11:45:00,37.81,37.81,37.74,37.76,47200.0,37.81,37.81,37.74,37.76,47200.0
2011-11-18 11:50:00,37.76,37.91,37.76,37.9,19800.0,37.76,37.91,37.76,37.9,19800.0
2011-11-18 11:55:00,37.89,37.94,37.85,37.93,25600.0,37.89,37.94,37.85,37.93,25600.0
2011-11-18 12:00:00,37.93,37.93,37.84,37.88,12200.0,37.93,37.93,37.84,37.88,12200.0
2011-11-18 12:05:00,37.88,37.88,37.8,37.88,12400.0,37.88,37.88,37.8,37.88,12400.0
2011-11-18 12:10:00,37.88,37.9,37.85,37.87,13400.0,37.88,37.9,37.85,37.87,13400.0
2011-11-18 12:15:00,37.88,37.97,37.88,37.9,46000.0,37.88,37.97,37.88,37.9,46000.0
2011-11-18 12:20:00,37.91,38.0,37.89,38.0,40800.0,37.91,38.0,37.89,38.0,40800.0
2011-11-18 12:25:00,37.99,38.1,37.99,38.08,46800.0,37.99,38.1,37.99,38.08,46800.0
2011-11-18 12:30:00,38.09,38.24,38.09,38.24,67400.0,38.09,38.24,38.09,38.24,67400.0
2011-11-18 12:35:00,38.24,38.27,38.23,38.24,52600.0,38.24,38.27,38.23,38.24,52600.0
2011-11-18 12:40:00,38.24,38.24,38.18,38.19,17800.0,38.24,38.24,38.18,38.19,17800.0
2011-11-18 12:45:00,38.19,38.22,38.19,38.19,12200.0,38.19,38.22,38.19,38.19,12200.0
2011-11-18 12:50:00,38.19,38.2,38.13,38.2,18400.0,38.19,38.2,38.13,38.2,18400.0
2011-11-18 12:55:00,38.19,38.2,38.16,38.17,5400.0,38.19,38.2,38.16,38.17,5400.0
2011-11-18 13:00:00,38.17,38.22,38.17,38.18,67600.0,38.17,38.22,38.17,38.18,67600.0
2011-11-18 13:05:00,38.18,38.19,38.11,38.13,47800.0,38.18,38.19,38.11,38.13,47800.0
2011-11-18 13:10:00,38.13,38.13,38.11,38.13,7000.0,38.13,38.13,38.11,38.13,7000.0
2011-11-18 13:15:00,38.12,38.17,38.08,38.09,11200.0,38.12,38.17,38.08,38.09,11200.0
2011-11-18 13:20:00,38.09,38.1,38.01,38.05,116600.0,38.09,38.1,38.01,38.05,116600.0
2011-11-18 13:25:00,38.05,38.05,38.0,38.01,17600.0,38.05,38.05,38.0,38.01,17600.0
2011-11-18 13:30:00,38.01,38.06,38.01,38.02,57200.0,38.01,38.06,38.01,38.02,57200.0
2011-11-18 13:35:00,38.01,38.04,38.0,38.02,20600.0,38.01,38.04,38.0,38.02,20600.0
2011-11-18 13:40:00,38.05,38.15,38.04,38.14,35800.0,38.05,38.15,38.04,38.14,35800.0
2011-11-18 13:45:00,38.13,38.19,38.13,38.14,45600.0,38.13,38.19,38.13,38.14,45600.0
2011-11-18 13:50:00,38.15,38.17,38.13,38.16,29400.0,38.15,38.17,38.13,38.16,29400.0
2011-11-18 13:55:00,38.16,38.16,38.06,38.07,45200.0,38.16,38.16,38.06,38.07,45200.0
2011-11-18 14:00:00,38.07,38.13,38.05,38.05,89200.0,38.07,38.13,38.05,38.05,89200.0
2011-11-18 14:05:00,38.06,38.1,38.05,38.08,26000.0,38.06,38.1,38.05,38.08,26000.0
2011-11-18 14:10:00,38.08,38.12,38.06,38.1,62000.0,38.08,38.12,38.06,38.1,62000.0
2011-11-18 14:15:00,38.1,38.19,38.09,38.17,79800.0,38.1,38.19,38.09,38.17,79800.0
2011-11-18 14:20:00,38.17,38.18,38.09,38.12,47400.0,38.17,38.18,38.09,38.12,47400.0
2011-11-18 14:25:00,38.12,38.12,38.01,38.05,23800.0,38.12,38.12,38.01,38.05,23800.0
2011-11-18 14:30:00,38.05,38.2,38.05,38.2,23200.0,38.05,38.2,38.05,38.2,23200.0
2011-11-18 14:35:00,38.19,38.23,38.19,38.2,27000.0,38.19,38.23,38.19,38.2,27000.0
2011-11-18 14:40:00,38.21,38.22,38.19,38.2,59400.0,38.21,38.22,38.19,38.2,59400.0
2011-11-18 14:45:00,38.2,38.21,38.18,38.19,74800.0,38.2,38.21,38.18,38.19,74800.0
2011-11-18 14:50:00,38.18,38.18,38.09,38.1,40000.0,38.18,38.18,38.09,38.1,40000.0
2011-11-18 14:55:00,38.1,38.1,38.05,38.06,36600.0,38.1,38.1,38.05,38.06,36600.0
2011-11-18 15:00:00,38.06,38.1,38.04,38.05,39000.0,38.06,38.1,38.04,38.05,39000.0
2011-11-18 15:05:00,38.04,38.08,38.04,38.08,31200.0,38.04,38.08,38.04,38.08,31200.0
2011-11-18 15:10:00,38.07,38.1,38.07,38.09,40200.0,38.07,38.1,38.07,38.09,40200.0
2011-11-18 15:15:00,38.09,38.1,38.07,38.1,27400.0,38.09,38.1,38.07,38.1,27400.0
2011-11-18 15:20:00,38.1,38.1,38.06,38.07,37600.0,38.1,38.1,38.06,38.07,37600.0
2011-11-18 15:25:00,38.07,38.08,38.04,38.07,49400.0,38.07,38.08,38.04,38.07,49400.0
2011-11-18 15:30:00,38.07,38.08,38.01,38.03,70600.0,38.07,38.08,38.01,38.03,70600.0
2011-11-18 15:35:00,38.03,38.06,38.02,38.06,50400.0,38.03,38.06,38.02,38.06,50400.0
2011-11-18 15:40:00,38.06,38.08,38.02,38.02,64600.0,38.06,38.08,38.02,38.02,64600.0
2011-11-18 15:45:00,38.02,38.1,38.02,38.09,70200.0,38.02,38.1,38.02,38.09,70200.0
2011-11-18 15:50:00,38.07,38.09,38.03,38.03,141400.0,38.07,38.09,38.03,38.03,141400.0
2011-11-18 15:55:00,38.04,38.05,37.96,37.98,155000.0,38.04,38.05,37.96,37.98,155000.0
2011-11-21 09:30:00,37.48,37.48,36.04,37.25,191400.0,37.48,37.48,36.04,37.25,191400.0
2011-11-21 09:35:00,37.27,37.49,37.13,37.49,36200.0,37.27,37.49,37.13,37.49,36200.0
2011-11-21 09:40:00,37.49,37.53,37.17,37.27,46000.0,37.49,37.53,37.17,37.27,46000.0
2011-11-21 09:45:00,37.26,37.33,37.26,37.28,38800.0,37.26,37.33,37.26,37.28,38800.0
2011-11-21 09:50:00,37.3,37.3,37.18,37.24,50400.0,37.3,37.3,37.18,37.24,50400.0
2011-11-21 09:55:00,37.24,37.42,37.2,37.2,46800.0,37.24,37.42,37.2,37.2,46800.0
2011-11-21 10:00:00,37.2,37.24,37.04,37.04,34600.0,37.2,37.24,37.04,37.04,34600.0
2011-11-21 10:05:00,37.03,37.06,36.95,37.02,50000.0,37.03,37.06,36.95,37.02,50000.0
2011-11-21 10:10:00,37.02,37.09,37.01,37.09,61200.0,37.02,37.09,37.01,37.09,61200.0
2011-11-21 10:15:00,37.09,37.13,37.09,37.11,43600.0,37.09,37.13,37.09,37.11,43600.0
2011-11-21 10:20:00,37.1,37.13,37.09,37.1,34000.0,37.1,37.13,37.09,37.1,34000.0
2011-11-21 10:25:00,37.12,37.13,37.0,37.01,61600.0,37.12,37.13,37.0,37.01,61600.0
2011-11-21 10:30:00,37.0,37.15,36.99,37.13,48200.0,37.0,37.15,36.99,37.13,48200.0
2011-11-21 10:35:00,37.13,37.29,37.08,37.29,30800.0,37.13,37.29,37.08,37.29,30800.0
2011-11-21 10:40:00,37.28,37.32,37.27,37.29,22200.0,37.28,37.32,37.27,37.29,22200.0
2011-11-21 10:45:00,37.27,37.32,37.24,37.27,19800.0,37.27,37.32,37.24,37.27,19800.0
2011-11-21 10:50:00,37.27,37.29,37.23,37.23,20200.0,37.27,37.29,37.23,37.23,20200.0
2011-11-21 10:55:00,37.23,37.23,37.17,37.18,13000.0,37.23,37.23,37.17,37.18,13000.0
2011-11-21 11:00:00,37.17,37.18,37.1,37.18,17600.0,37.17,37.18,37.1,37.18,17600.0
2011-11-21 11:05:00,37.19,37.21,37.15,37.21,24400.0,37.19,37.21,37.15,37.21,24400.0
2011-11-21 11:10:00,37.21,37.3,37.21,37.3,13600.0,37.21,37.3,37.21,37.3,13600.0
2011-11-21 11:15:00,37.3,37.3,37.26,37.29,21400.0,37.3,37.3,37.26,37.29,21400.0
2011-11-21 11:20:00,37.29,37.29,37.26,37.26,14400.0,37.29,37.29,37.26,37.26,14400.0
2011-11-21 11:25:00,37.26,37.28,37.24,37.27,13400.0,37.26,37.28,37.24,37.27,13400.0
2011-11-21 11:30:00,37.27,37.29,37.23,37.24,12400.0,37.27,37.29,37.23,37.24,12400.0
2011-11-21 11:35:00,37.24,37.24,37.15,37.18,31600.0,37.24,37.24,37.15,37.18,31600.0
2011-11-21 11:40:00,37.19,37.19,37.15,37.15,12400.0,37.19,37.19,37.15,37.15,12400.0
2011-11-21 11:45:00,37.16,37.25,37.16,37.25,14600.0,37.16,37.25,37.16,37.25,14600.0
2011-11-21 11:50:00,37.26,37.28,37.25,37.27,15800.0,37.26,37.28,37.25,37.27,15800.0
2011-11-21 11:55:00,37.27,37.3,37.26,37.27,22600.0,37.27,37.3,37.26,37.27,22600.0
2011-11-21 12:00:00,37.28,37.3,37.27,37.3,23000.0,37.28,37.3,37.27,37.3,23000.0
2011-11-21 12:05:00,37.29,37.29,37.26,37.28,15600.0,37.29,37.29,37.26,37.28,15600.0
2011-11-21 12:10:00,37.27,37.34,37.26,37.33,23400.0,37.27,37.34,37.26,37.33,23400.0
2011-11-21 12:15:00,37.34,37.34,37.29,37.31,14000.0,37.34,37.34,37.29,37.31,14000.0
2011-11-21 12:20:00,37.31,37.34,37.3,37.34,15600.0,37.31,37.34,37.3,37.34,15600.0
2011-11-21 12:25:00,37.33,37.34,37.33,37.33,13400.0,37.33,37.34,37.33,37.33,13400.0
2011-11-21 12:30:00,37.33,37.38,37.32,37.36,8800.0,37.33,37.38,37.32,37.36,8800.0
2011-11-21 12:35:00,37.37,37.4,37.34,37.4,13000.0,37.37,37.4,37.34,37.4,13000.0
2011-11-21 12:40:00,37.4,37.41,37.38,37.4,6000.0,37.4,37.41,37.38,37.4,6000.0
2011-11-21 12:45:00,37.39,37.42,37.38,37.41,9200.0,37.39,37.42,37.38,37.41,9200.0
2011-11-21 12:50:00,37.41,37.44,37.41,37.42,9200.0,37.41,37.44,37.41,37.42,9200.0
2011-11-21 12:55:00,37.44,37.5,37.43,37.48,34400.0,37.44,37.5,37.43,37.48,34400.0
2011-11-21 13:00:00,37.48,37.57,37.48,37.57,18200.0,37.48,37.57,37.48,37.57,18200.0
2011-11-21 13:05:00,37.56,37.65,37.56,37.62,25400.0,37.56,37.65,37.56,37.62,25400.0
2011-11-21 13:10:00,37.62,37.63,37.6,37.6,6600.0,37.62,37.63,37.6,37.6,6600.0
2011-11-21 13:15:00,37.6,37.61,37.57,37.59,14000.0,37.6,37.61,37.57,37.59,14000.0
2011-11-21 13:20:00,37.59,37.63,37.59,37.59,42600.0,37.59,37.63,37.59,37.59,42600.0
2011-11-21 13:25:00,37.6,37.61,37.57,37.58,16800.0,37.6,37.61,37.57,37.58,16800.0
2011-11-21 13:30:00,37.57,37.58,37.51,37.51,8000.0,37.57,37.58,37.51,37.51,8000.0
2011-11-21 13:35:00,37.5,37.51,37.44,37.45,20400.0,37.5,37.51,37.44,37.45,20400.0
2011-11-21 13:40:00,37.44,37.47,37.43,37.46,19600.0,37.44,37.47,37.43,37.46,19600.0
2011-11-21 13:45:00,37.46,37.46,37.45,37.45,17600.0,37.46,37.46,37.45,37.45,17600.0
2011-11-21 13:50:00,37.46,37.46,37.41,37.42,11000.0,37.46,37.46,37.41,37.42,11000.0
2011-11-21 13:55:00,37.41,37.41,37.31,37.31,18800.0,37.41,37.41,37.31,37.31,18800.0
2011-11-21 14:00:00,37.31,37.34,37.27,37.33,39600.0,37.31,37.34,37.27,37.33,39600.0
2011-11-21 14:05:00,37.33,37.33,37.3,37.33,23200.0,37.33,37.33,37.3,37.33,23200.0
2011-11-21 14:10:00,37.33,37.52,37.32,37.52,27400.0,37.33,37.52,37.32,37.52,27400.0
2011-11-21 14:15:00,37.53,37.6,37.51,37.54,73800.0,37.53,37.6,37.51,37.54,73800.0
2011-11-21 14:20:00,37.54,37.54,37.49,37.49,29000.0,37.54,37.54,37.49,37.49,29000.0
2011-11-21 14:25:00,37.49,37.57,37.48,37.57,44600.0,37.49,37.57,37.48,37.57,44600.0
2011-11-21 14:30:00,37.55,37.64,37.55,37.6,28800.0,37.55,37.64,37.55,37.6,28800.0
2011-11-21 14:35:00,37.6,37.62,37.55,37.57,14600.0,37.6,37.62,37.55,37.57,14600.0
2011-11-21 14:40:00,37.57,37.69,37.57,37.68,30400.0,37.57,37.69,37.57,37.68,30400.0
2011-11-21 14:45:00,37.68,37.74,37.68,37.71,52600.0,37.68,37.74,37.68,37.71,52600.0
2011-11-21 14:50:00,37.7,37.72,37.58,37.58,31000.0,37.7,37.72,37.58,37.58,31000.0
2011-11-21 14:55:00,37.57,37.67,37.57,37.63,30800.0,37.57,37.67,37.57,37.63,30800.0
2011-11-21 15:00:00,37.63,37.68,37.57,37.57,38200.0,37.63,37.68,37.57,37.57,38200.0
2011-11-21 15:05:00,37.58,37.69,37.58,37.68,16200.0,37.58,37.69,37.58,37.68,16200.0
2011-11-21 15:10:00,37.69,37.74,37.68,37.72,39600.0,37.69,37.74,37.68,37.72,39600.0
2011-11-21 15:15:00,37.71,37.74,37.65,37.74,36400.0,37.71,37.74,37.65,37.74,36400.0
2011-11-21 15:20:00,37.74,37.87,37.74,37.84,57200.0,37.74,37.87,37.74,37.84,57200.0
2011-11-21 15:25:00,37.84,37.93,37.83,37.91,52000.0,37.84,37.93,37.83,37.91,52000.0
2011-11-21 15:30:00,37.91,37.94,37.89,37.93,49000.0,37.91,37.94,37.89,37.93,49000.0
2011-11-21 15:35:00,37.92,37.95,37.89,37.91,63400.0,37.92,37.95,37.89,37.91,63400.0
2011-11-21 15:40:00,37.91,37.92,37.86,37.89,81200.0,37.91,37.92,37.86,37.89,81200.0
2011-11-21 15:45:00,37.9,37.92,37.87,37.91,54600.0,37.9,37.92,37.87,37.91,54600.0
2011-11-21 15:50:00,37.9,37.92,37.85,37.88,61000.0,37.9,37.92,37.85,37.88,61000.0
2011-11-21 15:55:00,37.87,37.9,37.83,37.85,98000.0,37.87,37.9,37.83,37.85,98000.0
2011-11-22 09:30:00,37.88,38.64,37.76,38.6,228000.0,37.88,38.64,37.76,38.6,228000.0
2011-11-22 09:35:00,38.62,38.86,38.57,38.81,139600.0,38.62,38.86,38.57,38.81,139600.0
2011-11-22 09:40:00,38.83,38.84,38.58,38.61,93200.0,38.83,38.84,38.58,38.61,93200.0
2011-11-22 09:45:00,38.6,38.7,38.55,38.67,65600.0,38.6,38.7,38.55,38.67,65600.0
2011-11-22 09:50:00,38.69,38.7,38.62,38.69,58800.0,38.69,38.7,38.62,38.69,58800.0
2011-11-22 09:55:00,38.69,38.82,38.69,38.73,74600.0,38.69,38.82,38.69,38.73,74600.0
2011-11-22 10:00:00,38.73,38.88,38.73,38.85,70400.0,38.73,38.88,38.73,38.85,70400.0
2011-11-22 10:05:00,38.83,38.95,38.77,38.95,129600.0,38.83,38.95,38.77,38.95,129600.0
2011-11-22 10:10:00,38.94,38.99,38.89,38.94,75400.0,38.94,38.99,38.89,38.94,75400.0
2011-11-22 10:15:00,38.94,39.0,38.92,38.99,99600.0,38.94,39.0,38.92,38.99,99600.0
2011-11-22 10:20:00,38.99,39.0,38.97,39.0,56800.0,38.99,39.0,38.97,39.0,56800.0
2011-11-22 10:25:00,38.99,39.0,38.92,38.92,76600.0,38.99,39.0,38.92,38.92,76600.0
2011-11-22 10:30:00,38.92,38.93,38.87,38.9,70400.0,38.92,38.93,38.87,38.9,70400.0
2011-11-22 10:35:00,38.9,38.93,38.84,38.91,58600.0,38.9,38.93,38.84,38.91,58600.0
2011-11-22 10:40:00,38.91,38.93,38.88,38.89,34600.0,38.91,38.93,38.88,38.89,34600.0
2011-11-22 10:45:00,38.91,38.92,38.76,38.76,59000.0,38.91,38.92,38.76,38.76,59000.0
2011-11-22 10:50:00,38.76,38.82,38.66,38.81,33800.0,38.76,38.82,38.66,38.81,33800.0
2011-11-22 10:55:00,38.81,38.85,38.63,38.63,52400.0,38.81,38.85,38.63,38.63,52400.0
2011-11-22 11:00:00,38.63,38.65,38.6,38.6,66200.0,38.63,38.65,38.6,38.6,66200.0
2011-11-22 11:05:00,38.62,38.62,38.52,38.56,34000.0,38.62,38.62,38.52,38.56,34000.0
2011-11-22 11:10:00,38.56,38.6,38.54,38.56,30800.0,38.56,38.6,38.54,38.56,30800.0
2011-11-22 11:15:00,38.56,38.6,38.49,38.6,33200.0,38.56,38.6,38.49,38.6,33200.0
2011-11-22 11:20:00,38.6,38.6,38.48,38.49,26600.0,38.6,38.6,38.48,38.49,26600.0
2011-11-22 11:25:00,38.48,38.6,38.48,38.59,40400.0,38.48,38.6,38.48,38.59,40400.0
2011-11-22 11:30:00,38.6,38.61,38.54,38.55,21600.0,38.6,38.61,38.54,38.55,21600.0
2011-11-22 11:35:00,38.54,38.56,38.51,38.51,25600.0,38.54,38.56,38.51,38.51,25600.0
2011-11-22 11:40:00,38.5,38.54,38.48,38.51,22000.0,38.5,38.54,38.48,38.51,22000.0
2011-11-22 11:45:00,38.52,38.54,38.48,38.49,20800.0,38.52,38.54,38.48,38.49,20800.0
2011-11-22 11:50:00,38.5,38.57,38.49,38.56,19800.0,38.5,38.57,38.49,38.56,19800.0
2011-11-22 11:55:00,38.56,38.56,38.51,38.51,18000.0,38.56,38.56,38.51,38.51,18000.0
2011-11-22 12:00:00,38.5,38.59,38.5,38.55,34600.0,38.5,38.59,38.5,38.55,34600.0
2011-11-22 12:05:00,38.56,38.64,38.56,38.63,28800.0,38.56,38.64,38.56,38.63,28800.0
2011-11-22 12:10:00,38.61,38.61,38.56,38.56,14800.0,38.61,38.61,38.56,38.56,14800.0
2011-11-22 12:15:00,38.56,38.6,38.56,38.58,22400.0,38.56,38.6,38.56,38.58,22400.0
2011-11-22 12:20:00,38.58,38.58,38.53,38.57,25400.0,38.58,38.58,38.53,38.57,25400.0
2011-11-22 12:25:00,38.57,38.6,38.47,38.52,24600.0,38.57,38.6,38.47,38.52,24600.0
2011-11-22 12:30:00,38.53,38.62,38.52,38.62,15400.0,38.53,38.62,38.52,38.62,15400.0
2011-11-22 12:35:00,38.63,38.64,38.6,38.6,20800.0,38.63,38.64,38.6,38.6,20800.0
2011-11-22 12:40:00,38.6,38.66,38.59,38.6,23000.0,38.6,38.66,38.59,38.6,23000.0
2011-11-22 12:45:00,38.6,38.6,38.52,38.54,22800.0,38.6,38.6,38.52,38.54,22800.0
2011-11-22 12:50:00,38.54,38.56,38.49,38.54,31400.0,38.54,38.56,38.49,38.54,31400.0
2011-11-22 12:55:00,38.56,38.57,38.49,38.56,34400.0,38.56,38.57,38.49,38.56,34400.0
2011-11-22 13:00:00,38.56,38.56,38.53,38.55,16800.0,38.56,38.56,38.53,38.55,16800.0
2011-11-22 13:05:00,38.55,38.55,38.46,38.48,24200.0,38.55,38.55,38.46,38.48,24200.0
2011-11-22 13:10:00,38.48,38.51,38.42,38.51,71200.0,38.48,38.51,38.42,38.51,71200.0
2011-11-22 13:15:00,38.52,38.53,38.5,38.52,18400.0,38.52,38.53,38.5,38.52,18400.0
2011-11-22 13:20:00,38.53,38.56,38.52,38.55,12000.0,38.53,38.56,38.52,38.55,12000.0
2011-11-22 13:25:00,38.56,38.59,38.55,38.57,22600.0,38.56,38.59,38.55,38.57,22600.0
2011-11-22 13:30:00,38.58,38.58,38.57,38.58,18400.0,38.58,38.58,38.57,38.58,18400.0
2011-11-22 13:35:00,38.58,38.63,38.58,38.6,17000.0,38.58,38.63,38.58,38.6,17000.0
2011-11-22 13:40:00,38.59,38.59,38.57,38.57,15800.0,38.59,38.59,38.57,38.57,15800.0
2011-11-22 13:45:00,38.56,38.57,38.53,38.57,19000.0,38.56,38.57,38.53,38.57,19000.0
2011-11-22 13:50:00,38.56,38.59,38.56,38.56,17000.0,38.56,38.59,38.56,38.56,17000.0
2011-11-22 13:55:00,38.56,38.56,38.5,38.52,18400.0,38.56,38.56,38.5,38.52,18400.0
2011-11-22 14:00:00,38.51,38.56,38.5,38.52,17000.0,38.51,38.56,38.5,38.52,17000.0
2011-11-22 14:05:00,38.52,38.6,38.52,38.59,13000.0,38.52,38.6,38.52,38.59,13000.0
2011-11-22 14:10:00,38.6,38.66,38.59,38.66,23600.0,38.6,38.66,38.59,38.66,23600.0
2011-11-22 14:15:00,38.65,38.69,38.63,38.68,25400.0,38.65,38.69,38.63,38.68,25400.0
2011-11-22 14:20:00,38.67,38.67,38.56,38.57,23400.0,38.67,38.67,38.56,38.57,23400.0
2011-11-22 14:25:00,38.58,38.7,38.58,38.67,21400.0,38.58,38.7,38.58,38.67,21400.0
2011-11-22 14:30:00,38.68,38.68,38.6,38.62,19600.0,38.68,38.68,38.6,38.62,19600.0
2011-11-22 14:35:00,38.61,38.66,38.59,38.65,29400.0,38.61,38.66,38.59,38.65,29400.0
2011-11-22 14:40:00,38.65,38.73,38.65,38.71,20200.0,38.65,38.73,38.65,38.71,20200.0
2011-11-22 14:45:00,38.71,38.73,38.66,38.66,24000.0,38.71,38.73,38.66,38.66,24000.0
2011-11-22 14:50:00,38.66,38.67,38.58,38.59,22600.0,38.66,38.67,38.58,38.59,22600.0
2011-11-22 14:55:00,38.59,38.61,38.58,38.6,22800.0,38.59,38.61,38.58,38.6,22800.0
2011-11-22 15:00:00,38.61,38.62,38.6,38.62,20200.0,38.61,38.62,38.6,38.62,20200.0
2011-11-22 15:05:00,38.62,38.66,38.57,38.61,30200.0,38.62,38.66,38.57,38.61,30200.0
2011-11-22 15:10:00,38.62,38.67,38.62,38.63,40400.0,38.62,38.67,38.62,38.63,40400.0
2011-11-22 15:15:00,38.62,38.62,38.57,38.58,34200.0,38.62,38.62,38.57,38.58,34200.0
2011-11-22 15:20:00,38.57,38.6,38.53,38.6,33800.0,38.57,38.6,38.53,38.6,33800.0
2011-11-22 15:25:00,38.59,38.62,38.57,38.6,30200.0,38.59,38.62,38.57,38.6,30200.0
2011-11-22 15:30:00,38.6,38.63,38.57,38.6,38400.0,38.6,38.63,38.57,38.6,38400.0
2011-11-22 15:35:00,38.61,38.61,38.53,38.53,45600.0,38.61,38.61,38.53,38.53,45600.0
2011-11-22 15:40:00,38.52,38.62,38.52,38.56,55800.0,38.52,38.62,38.52,38.56,55800.0
2011-11-22 15:45:00,38.56,38.57,38.53,38.57,63200.0,38.56,38.57,38.53,38.57,63200.0
2011-11-22 15:50:00,38.56,38.57,38.49,38.51,74200.0,38.56,38.57,38.49,38.51,74200.0
2011-11-22 15:55:00,38.51,38.54,38.49,38.54,75800.0,38.51,38.54,38.49,38.54,75800.0
2011-11-23 09:30:00,38.29,38.65,38.29,38.52,55200.0,38.29,38.65,38.29,38.52,55200.0
2011-11-23 09:35:00,38.52,38.55,38.37,38.47,23800.0,38.52,38.55,38.37,38.47,23800.0
2011-11-23 09:40:00,38.49,38.52,38.4,38.44,27000.0,38.49,38.52,38.4,38.44,27000.0
2011-11-23 09:45:00,38.43,38.49,38.42,38.46,23000.0,38.43,38.49,38.42,38.46,23000.0
2011-11-23 09:50:00,38.46,38.47,38.34,38.43,32200.0,38.46,38.47,38.34,38.43,32200.0
2011-11-23 09:55:00,38.41,38.47,38.33,38.4,54000.0,38.41,38.47,38.33,38.4,54000.0
2011-11-23 10:00:00,38.39,38.47,38.38,38.47,41400.0,38.39,38.47,38.38,38.47,41400.0
2011-11-23 10:05:00,38.47,38.47,38.35,38.38,28200.0,38.47,38.47,38.35,38.38,28200.0
2011-11-23 10:10:00,38.37,38.5,38.35,38.44,42400.0,38.37,38.5,38.35,38.44,42400.0
2011-11-23 10:15:00,38.46,38.48,38.42,38.47,35000.0,38.46,38.48,38.42,38.47,35000.0
2011-11-23 10:20:00,38.47,38.51,38.45,38.48,34200.0,38.47,38.51,38.45,38.48,34200.0
2011-11-23 10:25:00,38.49,38.52,38.47,38.52,23600.0,38.49,38.52,38.47,38.52,23600.0
2011-11-23 10:30:00,38.51,38.52,38.45,38.52,42200.0,38.51,38.52,38.45,38.52,42200.0
2011-11-23 10:35:00,38.52,38.53,38.48,38.52,57200.0,38.52,38.53,38.48,38.52,57200.0
2011-11-23 10:40:00,38.52,38.59,38.52,38.57,32400.0,38.52,38.59,38.52,38.57,32400.0
2011-11-23 10:45:00,38.56,38.63,38.54,38.6,29800.0,38.56,38.63,38.54,38.6,29800.0
2011-11-23 10:50:00,38.62,38.71,38.6,38.63,38800.0,38.62,38.71,38.6,38.63,38800.0
2011-11-23 10:55:00,38.64,38.77,38.64,38.77,45000.0,38.64,38.77,38.64,38.77,45000.0
2011-11-23 11:00:00,38.76,38.8,38.66,38.67,25200.0,38.76,38.8,38.66,38.67,25200.0
2011-11-23 11:05:00,38.67,38.69,38.52,38.52,32800.0,38.67,38.69,38.52,38.52,32800.0
2011-11-23 11:10:00,38.52,38.6,38.52,38.6,22000.0,38.52,38.6,38.52,38.6,22000.0
2011-11-23 11:15:00,38.6,38.6,38.49,38.5,40800.0,38.6,38.6,38.49,38.5,40800.0
2011-11-23 11:20:00,38.5,38.52,38.43,38.45,43600.0,38.5,38.52,38.43,38.45,43600.0
2011-11-23 11:25:00,38.45,38.53,38.44,38.51,27400.0,38.45,38.53,38.44,38.51,27400.0
2011-11-23 11:30:00,38.51,38.53,38.48,38.52,22000.0,38.51,38.53,38.48,38.52,22000.0
2011-11-23 11:35:00,38.51,38.6,38.49,38.56,25600.0,38.51,38.6,38.49,38.56,25600.0
2011-11-23 11:40:00,38.55,38.56,38.38,38.39,27200.0,38.55,38.56,38.38,38.39,27200.0
2011-11-23 11:45:00,38.4,38.4,38.35,38.39,7800.0,38.4,38.4,38.35,38.39,7800.0
2011-11-23 11:50:00,38.4,38.43,38.38,38.4,8400.0,38.4,38.43,38.38,38.4,8400.0
2011-11-23 11:55:00,38.4,38.45,38.35,38.44,16200.0,38.4,38.45,38.35,38.44,16200.0
2011-11-23 12:00:00,38.45,38.47,38.42,38.45,13800.0,38.45,38.47,38.42,38.45,13800.0
2011-11-23 12:05:00,38.45,38.45,38.38,38.38,12000.0,38.45,38.45,38.38,38.38,12000.0
2011-11-23 12:10:00,38.38,38.41,38.38,38.4,12000.0,38.38,38.41,38.38,38.4,12000.0
2011-11-23 12:15:00,38.4,38.42,38.38,38.42,29800.0,38.4,38.42,38.38,38.42,29800.0
2011-11-23 12:20:00,38.42,38.44,38.4,38.42,9000.0,38.42,38.44,38.4,38.42,9000.0
2011-11-23 12:25:00,38.43,38.45,38.4,38.4,12200.0,38.43,38.45,38.4,38.4,12200.0
2011-11-23 12:30:00,38.41,38.42,38.38,38.41,23200.0,38.41,38.42,38.38,38.41,23200.0
2011-11-23 12:35:00,38.42,38.44,38.42,38.43,12200.0,38.42,38.44,38.42,38.43,12200.0
2011-11-23 12:40:00,38.43,38.48,38.43,38.48,9400.0,38.43,38.48,38.43,38.48,9400.0
2011-11-23 12:45:00,38.47,38.49,38.45,38.45,11200.0,38.47,38.49,38.45,38.45,11200.0
2011-11-23 12:50:00,38.45,38.49,38.42,38.45,41400.0,38.45,38.49,38.42,38.45,41400.0
2011-11-23 12:55:00,38.45,38.48,38.42,38.43,17000.0,38.45,38.48,38.42,38.43,17000.0
2011-11-23 13:00:00,38.44,38.45,38.42,38.43,12600.0,38.44,38.45,38.42,38.43,12600.0
2011-11-23 13:05:00,38.43,38.46,38.4,38.46,16800.0,38.43,38.46,38.4,38.46,16800.0
2011-11-23 13:10:00,38.46,38.48,38.43,38.44,16800.0,38.46,38.48,38.43,38.44,16800.0
2011-11-23 13:15:00,38.41,38.49,38.41,38.49,12200.0,38.41,38.49,38.41,38.49,12200.0
2011-11-23 13:20:00,38.49,38.5,38.44,38.47,14000.0,38.49,38.5,38.44,38.47,14000.0
2011-11-23 13:25:00,38.47,38.51,38.46,38.51,27600.0,38.47,38.51,38.46,38.51,27600.0
2011-11-23 13:30:00,38.51,38.52,38.47,38.49,20800.0,38.51,38.52,38.47,38.49,20800.0
2011-11-23 13:35:00,38.49,38.5,38.47,38.48,10800.0,38.49,38.5,38.47,38.48,10800.0
2011-11-23 13:40:00,38.48,38.48,38.44,38.44,15800.0,38.48,38.48,38.44,38.44,15800.0
2011-11-23 13:45:00,38.44,38.52,38.44,38.49,12400.0,38.44,38.52,38.44,38.49,12400.0
2011-11-23 13:50:00,38.49,38.51,38.47,38.48,12000.0,38.49,38.51,38.47,38.48,12000.0
2011-11-23 13:55:00,38.48,38.48,38.39,38.45,15600.0,38.48,38.48,38.39,38.45,15600.0
2011-11-23 14:00:00,38.45,38.45,38.4,38.43,16600.0,38.45,38.45,38.4,38.43,16600.0
2011-11-23 14:05:00,38.43,38.45,38.4,38.45,13600.0,38.43,38.45,38.4,38.45,13600.0
2011-11-23 14:10:00,38.45,38.45,38.34,38.34,19800.0,38.45,38.45,38.34,38.34,19800.0
2011-11-23 14:15:00,38.34,38.34,38.27,38.33,20600.0,38.34,38.34,38.27,38.33,20600.0
2011-11-23 14:20:00,38.33,38.34,38.3,38.31,10600.0,38.33,38.34,38.3,38.31,10600.0
2011-11-23 14:25:00,38.32,38.32,38.22,38.3,18800.0,38.32,38.32,38.22,38.3,18800.0
2011-11-23 14:30:00,38.31,38.33,38.3,38.33,11400.0,38.31,38.33,38.3,38.33,11400.0
2011-11-23 14:35:00,38.33,38.38,38.33,38.35,10600.0,38.33,38.38,38.33,38.35,10600.0
2011-11-23 14:40:00,38.33,38.34,38.3,38.3,7400.0,38.33,38.34,38.3,38.3,7400.0
2011-11-23 14:45:00,38.31,38.37,38.31,38.33,9800.0,38.31,38.37,38.31,38.33,9800.0
2011-11-23 14:50:00,38.34,38.35,38.32,38.35,13400.0,38.34,38.35,38.32,38.35,13400.0
2011-11-23 14:55:00,38.35,38.35,38.3,38.33,17200.0,38.35,38.35,38.3,38.33,17200.0
2011-11-23 15:00:00,38.31,38.4,38.29,38.37,23200.0,38.31,38.4,38.29,38.37,23200.0
2011-11-23 15:05:00,38.35,38.41,38.35,38.41,22400.0,38.35,38.41,38.35,38.41,22400.0
2011-11-23 15:10:00,38.42,38.49,38.38,38.46,46400.0,38.42,38.49,38.38,38.46,46400.0
2011-11-23 15:15:00,38.47,38.5,38.46,38.48,110600.0,38.47,38.5,38.46,38.48,110600.0
2011-11-23 15:20:00,38.47,38.48,38.41,38.43,26400.0,38.47,38.48,38.41,38.43,26400.0
2011-11-23 15:25:00,38.44,38.46,38.4,38.43,23600.0,38.44,38.46,38.4,38.43,23600.0
2011-11-23 15:30:00,38.44,38.5,38.41,38.49,28400.0,38.44,38.5,38.41,38.49,28400.0
2011-11-23 15:35:00,38.49,38.51,38.48,38.51,29800.0,38.49,38.51,38.48,38.51,29800.0
2011-11-23 15:40:00,38.49,38.62,38.49,38.59,42000.0,38.49,38.62,38.49,38.59,42000.0
2011-11-23 15:45:00,38.59,38.59,38.49,38.54,46400.0,38.59,38.59,38.49,38.54,46400.0
2011-11-23 15:50:00,38.53,38.53,38.45,38.49,42600.0,38.53,38.53,38.45,38.49,42600.0
2011-11-23 15:55:00,38.48,38.48,38.31,38.31,71000.0,38.48,38.48,38.31,38.31,71000.0
2011-11-25 09:30:00,38.08,38.18,37.92,37.96,61800.0,38.08,38.18,37.92,37.96,61800.0
2011-11-25 09:35:00,37.96,38.19,37.92,38.01,32400.0,37.96,38.19,37.92,38.01,32400.0
2011-11-25 09:40:00,38.0,38.31,37.96,38.27,34200.0,38.0,38.31,37.96,38.27,34200.0
2011-11-25 09:45:00,38.27,38.27,38.12,38.12,27600.0,38.27,38.27,38.12,38.12,27600.0
2011-11-25 09:50:00,38.12,38.29,38.11,38.17,25200.0,38.12,38.29,38.11,38.17,25200.0
2011-11-25 09:55:00,38.18,38.32,38.18,38.21,18200.0,38.18,38.32,38.18,38.21,18200.0
2011-11-25 10:00:00,38.2,38.37,38.17,38.35,20800.0,38.2,38.37,38.17,38.35,20800.0
2011-11-25 10:05:00,38.37,38.41,38.33,38.33,18200.0,38.37,38.41,38.33,38.33,18200.0
2011-11-25 10:10:00,38.33,38.41,38.29,38.38,18800.0,38.33,38.41,38.29,38.38,18800.0
2011-11-25 10:15:00,38.4,38.4,38.27,38.34,16400.0,38.4,38.4,38.27,38.34,16400.0
2011-11-25 10:20:00,38.33,38.33,38.24,38.27,15200.0,38.33,38.33,38.24,38.27,15200.0
2011-11-25 10:25:00,38.27,38.27,38.2,38.2,20400.0,38.27,38.27,38.2,38.2,20400.0
2011-11-25 10:30:00,38.2,38.23,38.13,38.16,12200.0,38.2,38.23,38.13,38.16,12200.0
2011-11-25 10:35:00,38.16,38.29,38.13,38.26,17600.0,38.16,38.29,38.13,38.26,17600.0
2011-11-25 10:40:00,38.25,38.31,38.24,38.24,17400.0,38.25,38.31,38.24,38.24,17400.0
2011-11-25 10:45:00,38.26,38.27,38.2,38.25,17000.0,38.26,38.27,38.2,38.25,17000.0
2011-11-25 10:50:00,38.24,38.35,38.24,38.31,13600.0,38.24,38.35,38.24,38.31,13600.0
2011-11-25 10:55:00,38.31,38.4,38.3,38.36,17600.0,38.31,38.4,38.3,38.36,17600.0
2011-11-25 11:00:00,38.37,38.47,38.35,38.45,21200.0,38.37,38.47,38.35,38.45,21200.0
2011-11-25 11:05:00,38.48,38.51,38.45,38.48,24200.0,38.48,38.51,38.45,38.48,24200.0
2011-11-25 11:10:00,38.49,38.52,38.42,38.42,30800.0,38.49,38.52,38.42,38.42,30800.0
2011-11-25 11:15:00,38.42,38.52,38.42,38.47,28000.0,38.42,38.52,38.42,38.47,28000.0
2011-11-25 11:20:00,38.48,38.52,38.48,38.49,16200.0,38.48,38.52,38.48,38.49,16200.0
2011-11-25 11:25:00,38.51,38.52,38.47,38.49,16200.0,38.51,38.52,38.47,38.49,16200.0
2011-11-25 11:30:00,38.49,38.52,38.48,38.49,41600.0,38.49,38.52,38.48,38.49,41600.0
2011-11-25 11:35:00,38.49,38.51,38.46,38.47,20400.0,38.49,38.51,38.46,38.47,20400.0
2011-11-25 11:40:00,38.47,38.51,38.44,38.49,22800.0,38.47,38.51,38.44,38.49,22800.0
2011-11-25 11:45:00,38.49,38.5,38.45,38.49,26200.0,38.49,38.5,38.45,38.49,26200.0
2011-11-25 11:50:00,38.5,38.51,38.37,38.37,23600.0,38.5,38.51,38.37,38.37,23600.0
2011-11-25 11:55:00,38.38,38.5,38.36,38.43,23800.0,38.38,38.5,38.36,38.43,23800.0
2011-11-25 12:00:00,38.44,38.5,38.38,38.45,22000.0,38.44,38.5,38.38,38.45,22000.0
2011-11-25 12:05:00,38.46,38.48,38.3,38.3,18600.0,38.46,38.48,38.3,38.3,18600.0
2011-11-25 12:10:00,38.32,38.38,38.32,38.38,25000.0,38.32,38.38,38.32,38.38,25000.0
2011-11-25 12:15:00,38.38,38.38,38.3,38.35,21400.0,38.38,38.38,38.3,38.35,21400.0
2011-11-25 12:20:00,38.35,38.37,38.2,38.22,27800.0,38.35,38.37,38.2,38.22,27800.0
2011-11-25 12:25:00,38.22,38.31,38.22,38.31,18600.0,38.22,38.31,38.22,38.31,18600.0
2011-11-25 12:30:00,38.32,38.35,38.31,38.32,19600.0,38.32,38.35,38.31,38.32,19600.0
2011-11-25 12:35:00,38.32,38.34,38.26,38.28,20800.0,38.32,38.34,38.26,38.28,20800.0
2011-11-25 12:40:00,38.26,38.27,38.21,38.26,25800.0,38.26,38.27,38.21,38.26,25800.0
2011-11-25 12:45:00,38.26,38.32,38.21,38.24,26600.0,38.26,38.32,38.21,38.24,26600.0
2011-11-25 12:50:00,38.28,38.37,38.24,38.3,76400.0,38.28,38.37,38.24,38.3,76400.0
2011-11-25 12:55:00,38.31,38.33,38.23,38.29,92400.0,38.31,38.33,38.23,38.29,92400.0
2011-11-28 09:30:00,38.66,39.08,38.66,39.06,91000.0,38.66,39.08,38.66,39.06,91000.0
2011-11-28 09:35:00,39.06,39.19,39.04,39.13,67400.0,39.06,39.19,39.04,39.13,67400.0
2011-11-28 09:40:00,39.13,39.18,39.13,39.15,51400.0,39.13,39.18,39.13,39.15,51400.0
2011-11-28 09:45:00,39.15,39.15,38.88,38.9,36400.0,39.15,39.15,38.88,38.9,36400.0
2011-11-28 09:50:00,38.92,38.94,38.84,38.9,30200.0,38.92,38.94,38.84,38.9,30200.0
2011-11-28 09:55:00,38.91,39.0,38.85,38.87,44800.0,38.91,39.0,38.85,38.87,44800.0
2011-11-28 10:00:00,38.88,38.92,38.82,38.88,49800.0,38.88,38.92,38.82,38.88,49800.0
2011-11-28 10:05:00,38.87,38.91,38.8,38.88,48200.0,38.87,38.91,38.8,38.88,48200.0
2011-11-28 10:10:00,38.88,38.97,38.88,38.94,26600.0,38.88,38.97,38.88,38.94,26600.0
2011-11-28 10:15:00,38.94,38.96,38.93,38.94,28000.0,38.94,38.96,38.93,38.94,28000.0
2011-11-28 10:20:00,38.94,38.96,38.9,38.91,30200.0,38.94,38.96,38.9,38.91,30200.0
2011-11-28 10:25:00,38.91,38.97,38.88,38.91,33400.0,38.91,38.97,38.88,38.91,33400.0
2011-11-28 10:30:00,38.91,38.98,38.91,38.94,26800.0,38.91,38.98,38.91,38.94,26800.0
2011-11-28 10:35:00,38.93,38.98,38.92,38.93,34200.0,38.93,38.98,38.92,38.93,34200.0
2011-11-28 10:40:00,38.92,38.97,38.92,38.95,15800.0,38.92,38.97,38.92,38.95,15800.0
2011-11-28 10:45:00,38.95,38.96,38.94,38.96,19600.0,38.95,38.96,38.94,38.96,19600.0
2011-11-28 10:50:00,38.96,38.97,38.91,38.96,18600.0,38.96,38.97,38.91,38.96,18600.0
2011-11-28 10:55:00,38.96,38.98,38.95,38.95,13800.0,38.96,38.98,38.95,38.95,13800.0
2011-11-28 11:00:00,38.96,38.98,38.93,38.93,30600.0,38.96,38.98,38.93,38.93,30600.0
2011-11-28 11:05:00,38.93,38.97,38.91,38.93,41600.0,38.93,38.97,38.91,38.93,41600.0
2011-11-28 11:10:00,38.93,38.93,38.86,38.89,20800.0,38.93,38.93,38.86,38.89,20800.0
2011-11-28 11:15:00,38.89,38.91,38.87,38.88,15000.0,38.89,38.91,38.87,38.88,15000.0
2011-11-28 11:20:00,38.88,38.88,38.8,38.86,12400.0,38.88,38.88,38.8,38.86,12400.0
2011-11-28 11:25:00,38.86,38.91,38.83,38.91,4000.0,38.86,38.91,38.83,38.91,4000.0
2011-11-28 11:30:00,38.93,38.97,38.91,38.93,65400.0,38.93,38.97,38.91,38.93,65400.0
2011-11-28 11:35:00,38.93,38.95,38.93,38.95,18600.0,38.93,38.95,38.93,38.95,18600.0
2011-11-28 11:40:00,38.95,38.95,38.91,38.92,20000.0,38.95,38.95,38.91,38.92,20000.0
2011-11-28 11:45:00,38.93,38.95,38.92,38.92,20800.0,38.93,38.95,38.92,38.92,20800.0
2011-11-28 11:50:00,38.93,38.94,38.89,38.92,11200.0,38.93,38.94,38.89,38.92,11200.0
2011-11-28 11:55:00,38.93,38.97,38.93,38.96,32000.0,38.93,38.97,38.93,38.96,32000.0
2011-11-28 12:00:00,38.96,38.97,38.94,38.97,25600.0,38.96,38.97,38.94,38.97,25600.0
2011-11-28 12:05:00,38.97,38.99,38.95,38.97,27600.0,38.97,38.99,38.95,38.97,27600.0
2011-11-28 12:10:00,38.97,38.98,38.92,38.93,25000.0,38.97,38.98,38.92,38.93,25000.0
2011-11-28 12:15:00,38.94,38.95,38.94,38.94,9600.0,38.94,38.95,38.94,38.94,9600.0
2011-11-28 12:20:00,38.95,38.97,38.91,38.92,11400.0,38.95,38.97,38.91,38.92,11400.0
2011-11-28 12:25:00,38.93,38.95,38.91,38.93,20000.0,38.93,38.95,38.91,38.93,20000.0
2011-11-28 12:30:00,38.92,38.92,38.86,38.91,19800.0,38.92,38.92,38.86,38.91,19800.0
2011-11-28 12:35:00,38.91,38.91,38.89,38.89,10800.0,38.91,38.91,38.89,38.89,10800.0
2011-11-28 12:40:00,38.89,38.9,38.86,38.9,6600.0,38.89,38.9,38.86,38.9,6600.0
2011-11-28 12:45:00,38.9,38.9,38.85,38.88,10600.0,38.9,38.9,38.85,38.88,10600.0
2011-11-28 12:50:00,38.88,38.88,38.81,38.82,10400.0,38.88,38.88,38.81,38.82,10400.0
2011-11-28 12:55:00,38.82,38.83,38.81,38.81,7800.0,38.82,38.83,38.81,38.81,7800.0
2011-11-28 13:00:00,38.81,38.81,38.74,38.74,18400.0,38.81,38.81,38.74,38.74,18400.0
2011-11-28 13:05:00,38.74,38.77,38.73,38.75,17400.0,38.74,38.77,38.73,38.75,17400.0
2011-11-28 13:10:00,38.75,38.78,38.73,38.78,10400.0,38.75,38.78,38.73,38.78,10400.0
2011-11-28 13:15:00,38.79,38.84,38.78,38.84,15200.0,38.79,38.84,38.78,38.84,15200.0
2011-11-28 13:20:00,38.85,38.87,38.82,38.85,11000.0,38.85,38.87,38.82,38.85,11000.0
2011-11-28 13:25:00,38.85,38.88,38.85,38.87,9200.0,38.85,38.88,38.85,38.87,9200.0
2011-11-28 13:30:00,38.87,38.92,38.87,38.87,16000.0,38.87,38.92,38.87,38.87,16000.0
2011-11-28 13:35:00,38.87,38.88,38.85,38.86,16600.0,38.87,38.88,38.85,38.86,16600.0
2011-11-28 13:40:00,38.86,38.87,38.83,38.83,10200.0,38.86,38.87,38.83,38.83,10200.0
2011-11-28 13:45:00,38.83,38.85,38.81,38.83,15400.0,38.83,38.85,38.81,38.83,15400.0
2011-11-28 13:50:00,38.83,38.83,38.79,38.8,14600.0,38.83,38.83,38.79,38.8,14600.0
2011-11-28 13:55:00,38.8,38.8,38.74,38.77,10000.0,38.8,38.8,38.74,38.77,10000.0
2011-11-28 14:00:00,38.77,38.78,38.76,38.77,11600.0,38.77,38.78,38.76,38.77,11600.0
2011-11-28 14:05:00,38.79,38.81,38.78,38.8,8000.0,38.79,38.81,38.78,38.8,8000.0
2011-11-28 14:10:00,38.8,38.83,38.77,38.83,16400.0,38.8,38.83,38.77,38.83,16400.0
2011-11-28 14:15:00,38.83,38.85,38.81,38.84,7400.0,38.83,38.85,38.81,38.84,7400.0
2011-11-28 14:20:00,38.84,38.88,38.83,38.85,16600.0,38.84,38.88,38.83,38.85,16600.0
2011-11-28 14:25:00,38.85,38.88,38.8,38.8,16000.0,38.85,38.88,38.8,38.8,16000.0
2011-11-28 14:30:00,38.8,38.8,38.75,38.75,21800.0,38.8,38.8,38.75,38.75,21800.0
2011-11-28 14:35:00,38.76,38.77,38.74,38.75,23200.0,38.76,38.77,38.74,38.75,23200.0
2011-11-28 14:40:00,38.75,38.79,38.74,38.78,19800.0,38.75,38.79,38.74,38.78,19800.0
2011-11-28 14:45:00,38.78,38.79,38.76,38.76,14600.0,38.78,38.79,38.76,38.76,14600.0
2011-11-28 14:50:00,38.76,38.77,38.74,38.75,29800.0,38.76,38.77,38.74,38.75,29800.0
2011-11-28 14:55:00,38.75,38.76,38.68,38.7,24800.0,38.75,38.76,38.68,38.7,24800.0
2011-11-28 15:00:00,38.69,38.72,38.67,38.7,28800.0,38.69,38.72,38.67,38.7,28800.0
2011-11-28 15:05:00,38.7,38.7,38.61,38.63,46200.0,38.7,38.7,38.61,38.63,46200.0
2011-11-28 15:10:00,38.63,38.68,38.6,38.61,32400.0,38.63,38.68,38.6,38.61,32400.0
2011-11-28 15:15:00,38.6,38.6,38.48,38.56,96000.0,38.6,38.6,38.48,38.56,96000.0
2011-11-28 15:20:00,38.57,38.63,38.54,38.6,34600.0,38.57,38.63,38.54,38.6,34600.0
2011-11-28 15:25:00,38.6,38.6,38.53,38.53,28400.0,38.6,38.6,38.53,38.53,28400.0
2011-11-28 15:30:00,38.55,38.62,38.52,38.55,59800.0,38.55,38.62,38.52,38.55,59800.0
2011-11-28 15:35:00,38.53,38.56,38.52,38.52,45400.0,38.53,38.56,38.52,38.52,45400.0
2011-11-28 15:40:00,38.52,38.59,38.49,38.58,49600.0,38.52,38.59,38.49,38.58,49600.0
2011-11-28 15:45:00,38.59,38.59,38.46,38.48,61400.0,38.59,38.59,38.46,38.48,61400.0
2011-11-28 15:50:00,38.48,38.5,38.45,38.5,50000.0,38.48,38.5,38.45,38.5,50000.0
2011-11-28 15:55:00,38.49,38.61,38.49,38.59,128400.0,38.49,38.61,38.49,38.59,128400.0
2011-11-29 09:30:00,38.62,38.62,38.47,38.55,26600.0,38.62,38.62,38.47,38.55,26600.0
2011-11-29 09:35:00,38.55,38.7,38.5,38.65,23200.0,38.55,38.7,38.5,38.65,23200.0
2011-11-29 09:40:00,38.67,38.76,38.67,38.74,27600.0,38.67,38.76,38.67,38.74,27600.0
2011-11-29 09:45:00,38.74,38.77,38.72,38.77,17000.0,38.74,38.77,38.72,38.77,17000.0
2011-11-29 09:50:00,38.76,38.81,38.76,38.77,22400.0,38.76,38.81,38.76,38.77,22400.0
2011-11-29 09:55:00,38.76,38.8,38.71,38.75,34600.0,38.76,38.8,38.71,38.75,34600.0
2011-11-29 10:00:00,38.88,38.9,38.67,38.72,42400.0,38.88,38.9,38.67,38.72,42400.0
2011-11-29 10:05:00,38.72,38.94,38.69,38.93,33000.0,38.72,38.94,38.69,38.93,33000.0
2011-11-29 10:10:00,38.93,39.15,38.92,39.15,50800.0,38.93,39.15,38.92,39.15,50800.0
2011-11-29 10:15:00,39.17,39.26,39.13,39.23,43400.0,39.17,39.26,39.13,39.23,43400.0
2011-11-29 10:20:00,39.23,39.29,39.18,39.2,28600.0,39.23,39.29,39.18,39.2,28600.0
2011-11-29 10:25:00,39.18,39.31,39.18,39.27,37400.0,39.18,39.31,39.18,39.27,37400.0
2011-11-29 10:30:00,39.27,39.32,39.26,39.28,15600.0,39.27,39.32,39.26,39.28,15600.0
2011-11-29 10:35:00,39.25,39.29,39.23,39.26,15200.0,39.25,39.29,39.23,39.26,15200.0
2011-11-29 10:40:00,39.27,39.36,39.26,39.36,22800.0,39.27,39.36,39.26,39.36,22800.0
2011-11-29 10:45:00,39.36,39.37,39.24,39.28,28800.0,39.36,39.37,39.24,39.28,28800.0
2011-11-29 10:50:00,39.28,39.34,39.27,39.33,25600.0,39.28,39.34,39.27,39.33,25600.0
2011-11-29 10:55:00,39.33,39.33,39.26,39.3,29600.0,39.33,39.33,39.26,39.3,29600.0
2011-11-29 11:00:00,39.29,39.3,39.19,39.21,46400.0,39.29,39.3,39.19,39.21,46400.0
2011-11-29 11:05:00,39.22,39.25,39.18,39.23,20000.0,39.22,39.25,39.18,39.23,20000.0
2011-11-29 11:10:00,39.24,39.32,39.23,39.27,38000.0,39.24,39.32,39.23,39.27,38000.0
2011-11-29 11:15:00,39.29,39.4,39.27,39.4,16400.0,39.29,39.4,39.27,39.4,16400.0
2011-11-29 11:20:00,39.41,39.47,39.41,39.47,24800.0,39.41,39.47,39.41,39.47,24800.0
2011-11-29 11:25:00,39.47,39.66,39.47,39.66,107200.0,39.47,39.66,39.47,39.66,107200.0
2011-11-29 11:30:00,39.66,39.73,39.6,39.65,82200.0,39.66,39.73,39.6,39.65,82200.0
2011-11-29 11:35:00,39.65,39.75,39.61,39.71,46000.0,39.65,39.75,39.61,39.71,46000.0
2011-11-29 11:40:00,39.69,39.75,39.6,39.63,23800.0,39.69,39.75,39.6,39.63,23800.0
2011-11-29 11:45:00,39.64,39.74,39.64,39.72,15400.0,39.64,39.74,39.64,39.72,15400.0
2011-11-29 11:50:00,39.72,39.72,39.6,39.66,75800.0,39.72,39.72,39.6,39.66,75800.0
2011-11-29 11:55:00,39.64,39.66,39.61,39.64,11200.0,39.64,39.66,39.61,39.64,11200.0
2011-11-29 12:00:00,39.67,39.67,39.6,39.67,19600.0,39.67,39.67,39.6,39.67,19600.0
2011-11-29 12:05:00,39.66,39.67,39.59,39.65,16800.0,39.66,39.67,39.59,39.65,16800.0
2011-11-29 12:10:00,39.65,39.66,39.62,39.65,16000.0,39.65,39.66,39.62,39.65,16000.0
2011-11-29 12:15:00,39.65,39.66,39.64,39.66,14200.0,39.65,39.66,39.64,39.66,14200.0
2011-11-29 12:20:00,39.65,39.66,39.57,39.57,19600.0,39.65,39.66,39.57,39.57,19600.0
2011-11-29 12:25:00,39.58,39.63,39.56,39.63,18600.0,39.58,39.63,39.56,39.63,18600.0
2011-11-29 12:30:00,39.63,39.63,39.59,39.63,12000.0,39.63,39.63,39.59,39.63,12000.0
2011-11-29 12:35:00,39.65,39.7,39.65,39.67,19000.0,39.65,39.7,39.65,39.67,19000.0
2011-11-29 12:40:00,39.67,39.74,39.66,39.68,20600.0,39.67,39.74,39.66,39.68,20600.0
2011-11-29 12:45:00,39.67,39.71,39.65,39.71,13600.0,39.67,39.71,39.65,39.71,13600.0
2011-11-29 12:50:00,39.71,39.74,39.7,39.72,15200.0,39.71,39.74,39.7,39.72,15200.0
2011-11-29 12:55:00,39.72,39.82,39.72,39.82,26200.0,39.72,39.82,39.72,39.82,26200.0
2011-11-29 13:00:00,39.82,39.83,39.79,39.81,24800.0,39.82,39.83,39.79,39.81,24800.0
2011-11-29 13:05:00,39.82,39.82,39.77,39.79,17000.0,39.82,39.82,39.77,39.79,17000.0
2011-11-29 13:10:00,39.79,39.81,39.76,39.77,23400.0,39.79,39.81,39.76,39.77,23400.0
2011-11-29 13:15:00,39.77,39.77,39.73,39.73,8800.0,39.77,39.77,39.73,39.73,8800.0
2011-11-29 13:20:00,39.71,39.8,39.7,39.8,16200.0,39.71,39.8,39.7,39.8,16200.0
2011-11-29 13:25:00,39.8,39.88,39.79,39.86,42000.0,39.8,39.88,39.79,39.86,42000.0
2011-11-29 13:30:00,39.85,39.85,39.79,39.79,16200.0,39.85,39.85,39.79,39.79,16200.0
2011-11-29 13:35:00,39.77,39.79,39.74,39.77,35200.0,39.77,39.79,39.74,39.77,35200.0
2011-11-29 13:40:00,39.76,39.77,39.74,39.77,19200.0,39.76,39.77,39.74,39.77,19200.0
2011-11-29 13:45:00,39.77,39.77,39.71,39.74,13600.0,39.77,39.77,39.71,39.74,13600.0
2011-11-29 13:50:00,39.73,39.74,39.63,39.67,18600.0,39.73,39.74,39.63,39.67,18600.0
2011-11-29 13:55:00,39.67,39.68,39.6,39.6,24000.0,39.67,39.68,39.6,39.6,24000.0
2011-11-29 14:00:00,39.58,39.6,39.54,39.6,21400.0,39.58,39.6,39.54,39.6,21400.0
2011-11-29 14:05:00,39.6,39.6,39.59,39.59,19200.0,39.6,39.6,39.59,39.59,19200.0
2011-11-29 14:10:00,39.59,39.59,39.55,39.55,12400.0,39.59,39.59,39.55,39.55,12400.0
2011-11-29 14:15:00,39.56,39.67,39.54,39.67,53800.0,39.56,39.67,39.54,39.67,53800.0
2011-11-29 14:20:00,39.65,39.69,39.63,39.69,19200.0,39.65,39.69,39.63,39.69,19200.0
2011-11-29 14:25:00,39.7,39.77,39.69,39.74,25800.0,39.7,39.77,39.69,39.74,25800.0
2011-11-29 14:30:00,39.74,39.88,39.73,39.86,84200.0,39.74,39.88,39.73,39.86,84200.0
2011-11-29 14:35:00,39.85,39.91,39.82,39.88,17800.0,39.85,39.91,39.82,39.88,17800.0
2011-11-29 14:40:00,39.87,39.88,39.83,39.83,27000.0,39.87,39.88,39.83,39.83,27000.0
2011-11-29 14:45:00,39.84,39.85,39.79,39.79,16800.0,39.84,39.85,39.79,39.79,16800.0
2011-11-29 14:50:00,39.79,39.79,39.75,39.75,13000.0,39.79,39.79,39.75,39.75,13000.0
2011-11-29 14:55:00,39.76,39.78,39.74,39.76,9400.0,39.76,39.78,39.74,39.76,9400.0
2011-11-29 15:00:00,39.75,39.81,39.75,39.81,20800.0,39.75,39.81,39.75,39.81,20800.0
2011-11-29 15:05:00,39.8,39.83,39.8,39.8,21000.0,39.8,39.83,39.8,39.8,21000.0
2011-11-29 15:10:00,39.8,39.92,39.8,39.89,23800.0,39.8,39.92,39.8,39.89,23800.0
2011-11-29 15:15:00,39.91,39.92,39.8,39.81,26600.0,39.91,39.92,39.8,39.81,26600.0
2011-11-29 15:20:00,39.81,39.84,39.8,39.83,21200.0,39.81,39.84,39.8,39.83,21200.0
2011-11-29 15:25:00,39.83,39.85,39.8,39.82,18600.0,39.83,39.85,39.8,39.82,18600.0
2011-11-29 15:30:00,39.82,39.88,39.81,39.88,25400.0,39.82,39.88,39.81,39.88,25400.0
2011-11-29 15:35:00,39.88,39.92,39.82,39.82,31000.0,39.88,39.92,39.82,39.82,31000.0
2011-11-29 15:40:00,39.83,39.85,39.79,39.83,35200.0,39.83,39.85,39.79,39.83,35200.0
2011-11-29 15:45:00,39.83,39.92,39.83,39.9,45200.0,39.83,39.92,39.83,39.9,45200.0
2011-11-29 15:50:00,39.9,39.91,39.8,39.87,52200.0,39.9,39.91,39.8,39.87,52200.0
2011-11-29 15:55:00,39.85,39.87,39.83,39.86,74800.0,39.85,39.87,39.83,39.86,74800.0
2011-11-30 09:30:00,40.29,40.48,40.19,40.46,111600.0,40.29,40.48,40.19,40.46,111600.0
2011-11-30 09:35:00,40.46,40.48,40.1,40.14,63600.0,40.46,40.48,40.1,40.14,63600.0
2011-11-30 09:40:00,40.1,40.31,40.1,40.31,35000.0,40.1,40.31,40.1,40.31,35000.0
2011-11-30 09:45:00,40.32,40.32,40.08,40.09,41200.0,40.32,40.32,40.08,40.09,41200.0
2011-11-30 09:50:00,40.1,40.17,40.06,40.1,40200.0,40.1,40.17,40.06,40.1,40200.0
2011-11-30 09:55:00,40.1,40.19,40.07,40.14,48800.0,40.1,40.19,40.07,40.14,48800.0
2011-11-30 10:00:00,40.14,40.27,40.13,40.24,32000.0,40.14,40.27,40.13,40.24,32000.0
2011-11-30 10:05:00,40.24,40.26,40.19,40.23,45200.0,40.24,40.26,40.19,40.23,45200.0
2011-11-30 10:10:00,40.23,40.29,40.2,40.28,25200.0,40.23,40.29,40.2,40.28,25200.0
2011-11-30 10:15:00,40.28,40.42,40.28,40.42,24600.0,40.28,40.42,40.28,40.42,24600.0
2011-11-30 10:20:00,40.39,40.59,40.39,40.56,127200.0,40.39,40.59,40.39,40.56,127200.0
2011-11-30 10:25:00,40.56,40.62,40.53,40.54,76000.0,40.56,40.62,40.53,40.54,76000.0
2011-11-30 10:30:00,40.54,40.6,40.52,40.55,52400.0,40.54,40.6,40.52,40.55,52400.0
2011-11-30 10:35:00,40.57,40.7,40.56,40.69,42200.0,40.57,40.7,40.56,40.69,42200.0
2011-11-30 10:40:00,40.68,40.73,40.67,40.7,54800.0,40.68,40.73,40.67,40.7,54800.0
2011-11-30 10:45:00,40.7,40.73,40.68,40.72,57400.0,40.7,40.73,40.68,40.72,57400.0
2011-11-30 10:50:00,40.73,40.74,40.7,40.72,28800.0,40.73,40.74,40.7,40.72,28800.0
2011-11-30 10:55:00,40.74,40.74,40.71,40.71,29000.0,40.74,40.74,40.71,40.71,29000.0
2011-11-30 11:00:00,40.71,40.72,40.65,40.65,34800.0,40.71,40.72,40.65,40.65,34800.0
2011-11-30 11:05:00,40.65,40.68,40.63,40.67,26600.0,40.65,40.68,40.63,40.67,26600.0
2011-11-30 11:10:00,40.68,40.7,40.65,40.65,30000.0,40.68,40.7,40.65,40.65,30000.0
2011-11-30 11:15:00,40.65,40.68,40.63,40.68,29600.0,40.65,40.68,40.63,40.68,29600.0
2011-11-30 11:20:00,40.66,40.67,40.59,40.6,22800.0,40.66,40.67,40.59,40.6,22800.0
2011-11-30 11:25:00,40.6,40.63,40.46,40.62,136000.0,40.6,40.63,40.46,40.62,136000.0
2011-11-30 11:30:00,40.6,40.62,40.57,40.59,17000.0,40.6,40.62,40.57,40.59,17000.0
2011-11-30 11:35:00,40.59,40.6,40.55,40.59,52600.0,40.59,40.6,40.55,40.59,52600.0
2011-11-30 11:40:00,40.59,40.6,40.55,40.58,13000.0,40.59,40.6,40.55,40.58,13000.0
2011-11-30 11:45:00,40.58,40.58,40.54,40.55,75200.0,40.58,40.58,40.54,40.55,75200.0
2011-11-30 11:50:00,40.56,40.58,40.51,40.54,27800.0,40.56,40.58,40.51,40.54,27800.0
2011-11-30 11:55:00,40.55,40.56,40.51,40.55,22800.0,40.55,40.56,40.51,40.55,22800.0
2011-11-30 12:00:00,40.54,40.54,40.5,40.51,14600.0,40.54,40.54,40.5,40.51,14600.0
2011-11-30 12:05:00,40.52,40.55,40.51,40.53,22600.0,40.52,40.55,40.51,40.53,22600.0
2011-11-30 12:10:00,40.52,40.52,40.5,40.5,15400.0,40.52,40.52,40.5,40.5,15400.0
2011-11-30 12:15:00,40.52,40.54,40.48,40.52,56200.0,40.52,40.54,40.48,40.52,56200.0
2011-11-30 12:20:00,40.5,40.55,40.49,40.51,17200.0,40.5,40.55,40.49,40.51,17200.0
2011-11-30 12:25:00,40.52,40.52,40.48,40.51,12000.0,40.52,40.52,40.48,40.51,12000.0
2011-11-30 12:30:00,40.51,40.52,40.49,40.5,19800.0,40.51,40.52,40.49,40.5,19800.0
2011-11-30 12:35:00,40.51,40.54,40.48,40.53,15800.0,40.51,40.54,40.48,40.53,15800.0
2011-11-30 12:40:00,40.53,40.57,40.53,40.56,9000.0,40.53,40.57,40.53,40.56,9000.0
2011-11-30 12:45:00,40.56,40.56,40.55,40.55,8800.0,40.56,40.56,40.55,40.55,8800.0
2011-11-30 12:50:00,40.55,40.58,40.55,40.58,11600.0,40.55,40.58,40.55,40.58,11600.0
2011-11-30 12:55:00,40.57,40.58,40.55,40.57,13600.0,40.57,40.58,40.55,40.57,13600.0
2011-11-30 13:00:00,40.58,40.58,40.55,40.56,30200.0,40.58,40.58,40.55,40.56,30200.0
2011-11-30 13:05:00,40.56,40.59,40.55,40.58,10200.0,40.56,40.59,40.55,40.58,10200.0
2011-11-30 13:10:00,40.56,40.6,40.56,40.57,51600.0,40.56,40.6,40.56,40.57,51600.0
2011-11-30 13:15:00,40.57,40.58,40.52,40.53,16200.0,40.57,40.58,40.52,40.53,16200.0
2011-11-30 13:20:00,40.54,40.57,40.51,40.55,30200.0,40.54,40.57,40.51,40.55,30200.0
2011-11-30 13:25:00,40.54,40.56,40.52,40.53,23000.0,40.54,40.56,40.52,40.53,23000.0
2011-11-30 13:30:00,40.57,40.57,40.52,40.53,45200.0,40.57,40.57,40.52,40.53,45200.0
2011-11-30 13:35:00,40.54,40.56,40.51,40.52,34000.0,40.54,40.56,40.51,40.52,34000.0
2011-11-30 13:40:00,40.52,40.56,40.5,40.55,46600.0,40.52,40.56,40.5,40.55,46600.0
2011-11-30 13:45:00,40.55,40.58,40.53,40.55,30400.0,40.55,40.58,40.53,40.55,30400.0
2011-11-30 13:50:00,40.54,40.55,40.51,40.54,25000.0,40.54,40.55,40.51,40.54,25000.0
2011-11-30 13:55:00,40.52,40.57,40.52,40.53,27000.0,40.52,40.57,40.52,40.53,27000.0
2011-11-30 14:00:00,40.53,40.59,40.52,40.59,15000.0,40.53,40.59,40.52,40.59,15000.0
2011-11-30 14:05:00,40.58,40.6,40.52,40.54,16400.0,40.58,40.6,40.52,40.54,16400.0
2011-11-30 14:10:00,40.54,40.6,40.51,40.57,23800.0,40.54,40.6,40.51,40.57,23800.0
2011-11-30 14:15:00,40.57,40.6,40.56,40.58,9400.0,40.57,40.6,40.56,40.58,9400.0
2011-11-30 14:20:00,40.57,40.6,40.57,40.6,15000.0,40.57,40.6,40.57,40.6,15000.0
2011-11-30 14:25:00,40.6,40.63,40.6,40.63,27400.0,40.6,40.63,40.6,40.63,27400.0
2011-11-30 14:30:00,40.63,40.69,40.63,40.67,44000.0,40.63,40.69,40.63,40.67,44000.0
2011-11-30 14:35:00,40.67,40.69,40.58,40.59,44600.0,40.67,40.69,40.58,40.59,44600.0
2011-11-30 14:40:00,40.59,40.62,40.59,40.62,15800.0,40.59,40.62,40.59,40.62,15800.0
2011-11-30 14:45:00,40.61,40.61,40.51,40.57,80600.0,40.61,40.61,40.51,40.57,80600.0
2011-11-30 14:50:00,40.56,40.62,40.55,40.57,88800.0,40.56,40.62,40.55,40.57,88800.0
2011-11-30 14:55:00,40.57,40.67,40.57,40.62,211400.0,40.57,40.67,40.57,40.62,211400.0
2011-11-30 15:00:00,40.6,40.61,40.56,40.6,40400.0,40.6,40.61,40.56,40.6,40400.0
2011-11-30 15:05:00,40.59,40.62,40.57,40.62,57600.0,40.59,40.62,40.57,40.62,57600.0
2011-11-30 15:10:00,40.6,40.62,40.59,40.59,254200.0,40.6,40.62,40.59,40.59,254200.0
2011-11-30 15:15:00,40.59,40.6,40.54,40.58,26200.0,40.59,40.6,40.54,40.58,26200.0
2011-11-30 15:20:00,40.58,40.6,40.55,40.55,33600.0,40.58,40.6,40.55,40.55,33600.0
2011-11-30 15:25:00,40.56,40.6,40.55,40.6,45200.0,40.56,40.6,40.55,40.6,45200.0
2011-11-30 15:30:00,40.6,40.61,40.59,40.59,125200.0,40.6,40.61,40.59,40.59,125200.0
2011-11-30 15:35:00,40.58,40.6,40.58,40.59,96600.0,40.58,40.6,40.58,40.59,96600.0
2011-11-30 15:40:00,40.59,40.63,40.58,40.61,143600.0,40.59,40.63,40.58,40.61,143600.0
2011-11-30 15:45:00,40.62,40.73,40.6,40.72,55200.0,40.62,40.73,40.6,40.72,55200.0
2011-11-30 15:50:00,40.71,40.8,40.69,40.75,147000.0,40.71,40.8,40.69,40.75,147000.0
2011-11-30 15:55:00,40.75,40.8,40.74,40.74,216600.0,40.75,40.8,40.74,40.74,216600.0
2011-12-01 09:30:00,40.57,41.05,40.44,40.98,88800.0,40.57,41.05,40.44,40.98,88800.0
2011-12-01 09:35:00,40.99,41.11,40.81,41.1,81600.0,40.99,41.11,40.81,41.1,81600.0
2011-12-01 09:40:00,41.1,41.18,40.95,40.97,49200.0,41.1,41.18,40.95,40.97,49200.0
2011-12-01 09:45:00,40.97,41.19,40.92,41.05,100000.0,40.97,41.19,40.92,41.05,100000.0
2011-12-01 09:50:00,41.06,41.22,40.97,41.08,96000.0,41.06,41.22,40.97,41.08,96000.0
2011-12-01 09:55:00,41.1,41.21,41.03,41.19,62200.0,41.1,41.21,41.03,41.19,62200.0
2011-12-01 10:00:00,41.15,41.57,41.15,41.5,222400.0,41.15,41.57,41.15,41.5,222400.0
2011-12-01 10:05:00,41.47,41.47,41.35,41.35,51000.0,41.47,41.47,41.35,41.35,51000.0
2011-12-01 10:10:00,41.35,41.38,41.23,41.38,45000.0,41.35,41.38,41.23,41.38,45000.0
2011-12-01 10:15:00,41.37,41.4,41.09,41.23,65800.0,41.37,41.4,41.09,41.23,65800.0
2011-12-01 10:20:00,41.23,41.26,41.13,41.22,44000.0,41.23,41.26,41.13,41.22,44000.0
2011-12-01 10:25:00,41.24,41.26,41.17,41.17,23600.0,41.24,41.26,41.17,41.17,23600.0
2011-12-01 10:30:00,41.19,41.25,41.15,41.23,28800.0,41.19,41.25,41.15,41.23,28800.0
2011-12-01 10:35:00,41.22,41.25,41.13,41.15,69000.0,41.22,41.25,41.13,41.15,69000.0
2011-12-01 10:40:00,41.13,41.18,41.11,41.16,16000.0,41.13,41.18,41.11,41.16,16000.0
2011-12-01 10:45:00,41.16,41.18,41.11,41.13,44800.0,41.16,41.18,41.11,41.13,44800.0
2011-12-01 10:50:00,41.15,41.17,41.1,41.17,71200.0,41.15,41.17,41.1,41.17,71200.0
2011-12-01 10:55:00,41.17,41.17,41.1,41.14,52800.0,41.17,41.17,41.1,41.14,52800.0
2011-12-01 11:00:00,41.13,41.17,41.13,41.15,40200.0,41.13,41.17,41.13,41.15,40200.0
2011-12-01 11:05:00,41.15,41.16,41.13,41.15,30400.0,41.15,41.16,41.13,41.15,30400.0
2011-12-01 11:10:00,41.15,41.16,41.11,41.13,112400.0,41.15,41.16,41.11,41.13,112400.0
2011-12-01 11:15:00,41.13,41.16,41.12,41.15,39800.0,41.13,41.16,41.12,41.15,39800.0
2011-12-01 11:20:00,41.15,41.19,41.13,41.18,41200.0,41.15,41.19,41.13,41.18,41200.0
2011-12-01 11:25:00,41.18,41.2,41.16,41.17,12200.0,41.18,41.2,41.16,41.17,12200.0
2011-12-01 11:30:00,41.16,41.2,41.12,41.18,21200.0,41.16,41.2,41.12,41.18,21200.0
2011-12-01 11:35:00,41.18,41.19,41.12,41.17,19600.0,41.18,41.19,41.12,41.17,19600.0
2011-12-01 11:40:00,41.17,41.2,41.15,41.15,10600.0,41.17,41.2,41.15,41.15,10600.0
2011-12-01 11:45:00,41.13,41.16,41.1,41.14,58400.0,41.13,41.16,41.1,41.14,58400.0
2011-12-01 11:50:00,41.15,41.2,41.13,41.15,32200.0,41.15,41.2,41.13,41.15,32200.0
2011-12-01 11:55:00,41.16,41.19,41.13,41.19,22800.0,41.16,41.19,41.13,41.19,22800.0
2011-12-01 12:00:00,41.18,41.18,41.15,41.17,13000.0,41.18,41.18,41.15,41.17,13000.0
2011-12-01 12:05:00,41.17,41.18,41.02,41.04,91400.0,41.17,41.18,41.02,41.04,91400.0
2011-12-01 12:10:00,41.05,41.07,41.02,41.05,19800.0,41.05,41.07,41.02,41.05,19800.0
2011-12-01 12:15:00,41.05,41.1,41.05,41.09,12800.0,41.05,41.1,41.05,41.09,12800.0
2011-12-01 12:20:00,41.09,41.15,41.05,41.1,29400.0,41.09,41.15,41.05,41.1,29400.0
2011-12-01 12:25:00,41.12,41.13,41.09,41.13,21200.0,41.12,41.13,41.09,41.13,21200.0
2011-12-01 12:30:00,41.13,41.13,41.09,41.12,24600.0,41.13,41.13,41.09,41.12,24600.0
2011-12-01 12:35:00,41.12,41.13,41.1,41.13,32400.0,41.12,41.13,41.1,41.13,32400.0
2011-12-01 12:40:00,41.14,41.16,41.14,41.15,24000.0,41.14,41.16,41.14,41.15,24000.0
2011-12-01 12:45:00,41.16,41.16,41.12,41.13,14000.0,41.16,41.16,41.12,41.13,14000.0
2011-12-01 12:50:00,41.13,41.23,41.12,41.22,13600.0,41.13,41.23,41.12,41.22,13600.0
2011-12-01 12:55:00,41.22,41.22,41.12,41.13,20800.0,41.22,41.22,41.12,41.13,20800.0
2011-12-01 13:00:00,41.13,41.15,41.1,41.12,15400.0,41.13,41.15,41.1,41.12,15400.0
2011-12-01 13:05:00,41.12,41.15,41.11,41.14,12200.0,41.12,41.15,41.11,41.14,12200.0
2011-12-01 13:10:00,41.13,41.21,41.13,41.21,25600.0,41.13,41.21,41.13,41.21,25600.0
2011-12-01 13:15:00,41.21,41.21,41.19,41.2,10200.0,41.21,41.21,41.19,41.2,10200.0
2011-12-01 13:20:00,41.21,41.23,41.19,41.21,29600.0,41.21,41.23,41.19,41.21,29600.0
2011-12-01 13:25:00,41.21,41.21,41.15,41.18,21800.0,41.21,41.21,41.15,41.18,21800.0
2011-12-01 13:30:00,41.17,41.18,41.13,41.14,20800.0,41.17,41.18,41.13,41.14,20800.0
2011-12-01 13:35:00,41.15,41.15,41.13,41.15,6400.0,41.15,41.15,41.13,41.15,6400.0
2011-12-01 13:40:00,41.13,41.19,41.12,41.18,23200.0,41.13,41.19,41.12,41.18,23200.0
2011-12-01 13:45:00,41.18,41.18,41.16,41.16,13400.0,41.18,41.18,41.16,41.16,13400.0
2011-12-01 13:50:00,41.17,41.17,41.12,41.13,26200.0,41.17,41.17,41.12,41.13,26200.0
2011-12-01 13:55:00,41.13,41.19,41.11,41.19,44400.0,41.13,41.19,41.11,41.19,44400.0
2011-12-01 14:00:00,41.2,41.2,41.16,41.17,12600.0,41.2,41.2,41.16,41.17,12600.0
2011-12-01 14:05:00,41.18,41.19,41.15,41.19,29600.0,41.18,41.19,41.15,41.19,29600.0
2011-12-01 14:10:00,41.19,41.22,41.18,41.22,25400.0,41.19,41.22,41.18,41.22,25400.0
2011-12-01 14:15:00,41.22,41.23,41.2,41.21,12600.0,41.22,41.23,41.2,41.21,12600.0
2011-12-01 14:20:00,41.23,41.27,41.23,41.23,15000.0,41.23,41.27,41.23,41.23,15000.0
2011-12-01 14:25:00,41.23,41.31,41.23,41.29,15000.0,41.23,41.31,41.23,41.29,15000.0
2011-12-01 14:30:00,41.28,41.29,41.23,41.23,48400.0,41.28,41.29,41.23,41.23,48400.0
2011-12-01 14:35:00,41.23,41.25,41.23,41.23,13800.0,41.23,41.25,41.23,41.23,13800.0
2011-12-01 14:40:00,41.24,41.24,41.17,41.17,10800.0,41.24,41.24,41.17,41.17,10800.0
2011-12-01 14:45:00,41.18,41.19,41.15,41.18,14600.0,41.18,41.19,41.15,41.18,14600.0
2011-12-01 14:50:00,41.18,41.18,41.16,41.17,11400.0,41.18,41.18,41.16,41.17,11400.0
2011-12-01 14:55:00,41.18,41.18,41.13,41.13,12200.0,41.18,41.18,41.13,41.13,12200.0
2011-12-01 15:00:00,41.13,41.13,41.09,41.11,12400.0,41.13,41.13,41.09,41.11,12400.0
2011-12-01 15:05:00,41.1,41.11,41.06,41.06,21000.0,41.1,41.11,41.06,41.06,21000.0
2011-12-01 15:10:00,41.06,41.08,41.06,41.06,36000.0,41.06,41.08,41.06,41.06,36000.0
2011-12-01 15:15:00,41.05,41.07,41.01,41.01,26200.0,41.05,41.07,41.01,41.01,26200.0
2011-12-01 15:20:00,41.01,41.02,40.97,41.02,48600.0,41.01,41.02,40.97,41.02,48600.0
2011-12-01 15:25:00,41.02,41.03,40.98,41.03,53000.0,41.02,41.03,40.98,41.03,53000.0
2011-12-01 15:30:00,41.03,41.05,41.02,41.04,39200.0,41.03,41.05,41.02,41.04,39200.0
2011-12-01 15:35:00,41.04,41.04,41.01,41.04,53600.0,41.04,41.04,41.01,41.04,53600.0
2011-12-01 15:40:00,41.03,41.06,41.02,41.03,41000.0,41.03,41.06,41.02,41.03,41000.0
2011-12-01 15:45:00,41.03,41.07,41.01,41.05,53400.0,41.03,41.07,41.01,41.05,53400.0
2011-12-01 15:50:00,41.06,41.07,41.02,41.03,64600.0,41.06,41.07,41.02,41.03,64600.0
2011-12-01 15:55:00,41.02,41.06,41.02,41.03,169600.0,41.02,41.06,41.02,41.03,169600.0
2011-12-02 09:30:00,41.33,41.5,41.1,41.23,63600.0,41.33,41.5,41.1,41.23,63600.0
2011-12-02 09:35:00,41.23,41.23,40.94,40.95,43000.0,41.23,41.23,40.94,40.95,43000.0
2011-12-02 09:40:00,40.95,40.99,40.86,40.96,37600.0,40.95,40.99,40.86,40.96,37600.0
2011-12-02 09:45:00,40.97,41.04,40.9,40.99,19800.0,40.97,41.04,40.9,40.99,19800.0
2011-12-02 09:50:00,40.94,41.05,40.83,41.05,18000.0,40.94,41.05,40.83,41.05,18000.0
2011-12-02 09:55:00,41.03,41.06,40.96,40.99,19000.0,41.03,41.06,40.96,40.99,19000.0
2011-12-02 10:00:00,40.99,41.2,40.99,41.07,81600.0,40.99,41.2,40.99,41.07,81600.0
2011-12-02 10:05:00,41.07,41.13,41.04,41.08,18600.0,41.07,41.13,41.04,41.08,18600.0
2011-12-02 10:10:00,41.07,41.16,41.06,41.13,30600.0,41.07,41.16,41.06,41.13,30600.0
2011-12-02 10:15:00,41.17,41.26,41.16,41.19,13800.0,41.17,41.26,41.16,41.19,13800.0
2011-12-02 10:20:00,41.22,41.24,41.19,41.2,9000.0,41.22,41.24,41.19,41.2,9000.0
2011-12-02 10:25:00,41.21,41.22,41.14,41.19,16000.0,41.21,41.22,41.14,41.19,16000.0
2011-12-02 10:30:00,41.21,41.27,41.21,41.26,20400.0,41.21,41.27,41.21,41.26,20400.0
2011-12-02 10:35:00,41.28,41.35,41.25,41.35,19600.0,41.28,41.35,41.25,41.35,19600.0
2011-12-02 10:40:00,41.34,41.35,41.3,41.33,18600.0,41.34,41.35,41.3,41.33,18600.0
2011-12-02 10:45:00,41.35,41.4,41.34,41.39,22600.0,41.35,41.4,41.34,41.39,22600.0
2011-12-02 10:50:00,41.39,41.49,41.39,41.49,31800.0,41.39,41.49,41.39,41.49,31800.0
2011-12-02 10:55:00,41.48,41.52,41.46,41.47,51200.0,41.48,41.52,41.46,41.47,51200.0
2011-12-02 11:00:00,41.47,41.47,41.24,41.25,31800.0,41.47,41.47,41.24,41.25,31800.0
2011-12-02 11:05:00,41.26,41.34,41.23,41.31,19400.0,41.26,41.34,41.23,41.31,19400.0
2011-12-02 11:10:00,41.3,41.39,41.19,41.2,74000.0,41.3,41.39,41.19,41.2,74000.0
2011-12-02 11:15:00,41.18,41.28,41.15,41.28,55000.0,41.18,41.28,41.15,41.28,55000.0
2011-12-02 11:20:00,41.25,41.33,41.25,41.3,10600.0,41.25,41.33,41.25,41.3,10600.0
2011-12-02 11:25:00,41.31,41.35,41.29,41.32,34800.0,41.31,41.35,41.29,41.32,34800.0
2011-12-02 11:30:00,41.32,41.34,41.16,41.2,31600.0,41.32,41.34,41.16,41.2,31600.0
2011-12-02 11:35:00,41.17,41.17,41.09,41.13,15600.0,41.17,41.17,41.09,41.13,15600.0
2011-12-02 11:40:00,41.11,41.15,41.08,41.1,15800.0,41.11,41.15,41.08,41.1,15800.0
2011-12-02 11:45:00,41.09,41.14,41.02,41.06,16200.0,41.09,41.14,41.02,41.06,16200.0
2011-12-02 11:50:00,41.02,41.23,41.0,41.03,106200.0,41.02,41.23,41.0,41.03,106200.0
2011-12-02 11:55:00,41.03,41.04,41.0,41.02,31200.0,41.03,41.04,41.0,41.02,31200.0
2011-12-02 12:00:00,41.02,41.02,40.98,41.02,24600.0,41.02,41.02,40.98,41.02,24600.0
2011-12-02 12:05:00,41.01,41.03,40.99,40.99,7600.0,41.01,41.03,40.99,40.99,7600.0
2011-12-02 12:10:00,40.99,41.02,40.97,40.97,8800.0,40.99,41.02,40.97,40.97,8800.0
2011-12-02 12:15:00,40.97,41.01,40.97,41.01,8800.0,40.97,41.01,40.97,41.01,8800.0
2011-12-02 12:20:00,41.01,41.02,41.01,41.02,2600.0,41.01,41.02,41.01,41.02,2600.0
2011-12-02 12:25:00,41.01,41.02,40.99,41.01,13800.0,41.01,41.02,40.99,41.01,13800.0
2011-12-02 12:30:00,41.01,41.04,40.99,41.02,9000.0,41.01,41.04,40.99,41.02,9000.0
2011-12-02 12:35:00,41.02,41.03,40.96,41.0,11600.0,41.02,41.03,40.96,41.0,11600.0
2011-12-02 12:40:00,40.98,41.02,40.98,41.01,69200.0,40.98,41.02,40.98,41.01,69200.0
2011-12-02 12:45:00,41.01,41.04,40.99,41.03,25600.0,41.01,41.04,40.99,41.03,25600.0
2011-12-02 12:50:00,41.03,41.04,41.01,41.03,4800.0,41.03,41.04,41.01,41.03,4800.0
2011-12-02 12:55:00,41.02,41.02,40.97,41.01,12400.0,41.02,41.02,40.97,41.01,12400.0
2011-12-02 13:00:00,41.01,41.02,40.98,40.99,6600.0,41.01,41.02,40.98,40.99,6600.0
2011-12-02 13:05:00,41.0,41.0,40.96,40.97,10600.0,41.0,41.0,40.96,40.97,10600.0
2011-12-02 13:10:00,40.98,41.01,40.96,40.97,17600.0,40.98,41.01,40.96,40.97,17600.0
2011-12-02 13:15:00,40.95,41.0,40.93,40.98,10400.0,40.95,41.0,40.93,40.98,10400.0
2011-12-02 13:20:00,40.98,41.02,40.96,41.0,12000.0,40.98,41.02,40.96,41.0,12000.0
2011-12-02 13:25:00,41.01,41.02,40.97,40.98,6200.0,41.01,41.02,40.97,40.98,6200.0
2011-12-02 13:30:00,40.97,40.99,40.94,40.98,3600.0,40.97,40.99,40.94,40.98,3600.0
2011-12-02 13:35:00,40.98,40.99,40.97,40.97,6400.0,40.98,40.99,40.97,40.97,6400.0
2011-12-02 13:40:00,40.98,41.0,40.97,40.99,5200.0,40.98,41.0,40.97,40.99,5200.0
2011-12-02 13:45:00,40.99,41.02,40.98,40.99,11000.0,40.99,41.02,40.98,40.99,11000.0
2011-12-02 13:50:00,40.98,41.02,40.96,40.98,13000.0,40.98,41.02,40.96,40.98,13000.0
2011-12-02 13:55:00,40.98,41.01,40.97,40.99,12200.0,40.98,41.01,40.97,40.99,12200.0
2011-12-02 14:00:00,40.98,40.99,40.94,40.94,11600.0,40.98,40.99,40.94,40.94,11600.0
2011-12-02 14:05:00,40.93,40.93,40.9,40.9,18200.0,40.93,40.93,40.9,40.9,18200.0
2011-12-02 14:10:00,40.9,40.93,40.87,40.87,8600.0,40.9,40.93,40.87,40.87,8600.0
2011-12-02 14:15:00,40.9,40.9,40.84,40.88,8800.0,40.9,40.9,40.84,40.88,8800.0
2011-12-02 14:20:00,40.88,41.0,40.87,40.93,86600.0,40.88,41.0,40.87,40.93,86600.0
2011-12-02 14:25:00,40.92,40.95,40.88,40.88,7800.0,40.92,40.95,40.88,40.88,7800.0
2011-12-02 14:30:00,40.88,40.92,40.87,40.92,9400.0,40.88,40.92,40.87,40.92,9400.0
2011-12-02 14:35:00,40.92,40.93,40.89,40.93,7600.0,40.92,40.93,40.89,40.93,7600.0
2011-12-02 14:40:00,40.92,40.95,40.92,40.95,4400.0,40.92,40.95,40.92,40.95,4400.0
2011-12-02 14:45:00,40.94,40.99,40.94,40.94,14800.0,40.94,40.99,40.94,40.94,14800.0
2011-12-02 14:50:00,40.95,40.95,40.83,40.86,51600.0,40.95,40.95,40.83,40.86,51600.0
2011-12-02 14:55:00,40.86,40.9,40.86,40.88,10000.0,40.86,40.9,40.86,40.88,10000.0
2011-12-02 15:00:00,40.88,40.93,40.87,40.92,13800.0,40.88,40.93,40.87,40.92,13800.0
2011-12-02 15:05:00,40.92,40.94,40.89,40.91,15000.0,40.92,40.94,40.89,40.91,15000.0
2011-12-02 15:10:00,40.92,40.98,40.91,40.91,18400.0,40.92,40.98,40.91,40.91,18400.0
2011-12-02 15:15:00,40.92,40.95,40.88,40.88,10800.0,40.92,40.95,40.88,40.88,10800.0
2011-12-02 15:20:00,40.89,40.93,40.88,40.91,22000.0,40.89,40.93,40.88,40.91,22000.0
2011-12-02 15:25:00,40.91,40.91,40.84,40.88,12600.0,40.91,40.91,40.84,40.88,12600.0
2011-12-02 15:30:00,40.88,40.88,40.81,40.84,17200.0,40.88,40.88,40.81,40.84,17200.0
2011-12-02 15:35:00,40.84,40.9,40.82,40.85,19400.0,40.84,40.9,40.82,40.85,19400.0
2011-12-02 15:40:00,40.86,40.86,40.81,40.82,41200.0,40.86,40.86,40.81,40.82,41200.0
2011-12-02 15:45:00,40.83,40.83,40.77,40.82,35200.0,40.83,40.83,40.77,40.82,35200.0
2011-12-02 15:50:00,40.83,40.87,40.81,40.87,57400.0,40.83,40.87,40.81,40.87,57400.0
2011-12-02 15:55:00,40.87,40.9,40.84,40.88,74400.0,40.87,40.9,40.84,40.88,74400.0
2011-12-05 09:30:00,41.77,41.88,41.58,41.58,141400.0,41.77,41.88,41.58,41.58,141400.0
2011-12-05 09:35:00,41.56,41.6,41.51,41.55,59400.0,41.56,41.6,41.51,41.55,59400.0
2011-12-05 09:40:00,41.54,41.62,41.51,41.53,66800.0,41.54,41.62,41.51,41.53,66800.0
2011-12-05 09:45:00,41.54,41.54,41.48,41.49,24800.0,41.54,41.54,41.48,41.49,24800.0
2011-12-05 09:50:00,41.48,41.56,41.48,41.53,42600.0,41.48,41.56,41.48,41.53,42600.0
2011-12-05 09:55:00,41.54,41.58,41.53,41.56,36400.0,41.54,41.58,41.53,41.56,36400.0
2011-12-05 10:00:00,41.55,41.58,41.48,41.54,45200.0,41.55,41.58,41.48,41.54,45200.0
2011-12-05 10:05:00,41.55,41.59,41.48,41.59,30000.0,41.55,41.59,41.48,41.59,30000.0
2011-12-05 10:10:00,41.58,41.73,41.58,41.67,34200.0,41.58,41.73,41.58,41.67,34200.0
2011-12-05 10:15:00,41.67,41.74,41.66,41.7,34400.0,41.67,41.74,41.66,41.7,34400.0
2011-12-05 10:20:00,41.71,41.73,41.71,41.73,31600.0,41.71,41.73,41.71,41.73,31600.0
2011-12-05 10:25:00,41.72,41.84,41.71,41.83,51000.0,41.72,41.84,41.71,41.83,51000.0
2011-12-05 10:30:00,41.83,41.9,41.83,41.88,42200.0,41.83,41.9,41.83,41.88,42200.0
2011-12-05 10:35:00,41.88,41.88,41.85,41.88,51000.0,41.88,41.88,41.85,41.88,51000.0
2011-12-05 10:40:00,41.88,41.9,41.85,41.89,25000.0,41.88,41.9,41.85,41.89,25000.0
2011-12-05 10:45:00,41.89,41.92,41.88,41.92,52600.0,41.89,41.92,41.88,41.92,52600.0
2011-12-05 10:50:00,41.92,41.97,41.92,41.92,66600.0,41.92,41.97,41.92,41.92,66600.0
2011-12-05 10:55:00,41.92,41.93,41.85,41.85,40600.0,41.92,41.93,41.85,41.85,40600.0
2011-12-05 11:00:00,41.85,41.9,41.84,41.88,19200.0,41.85,41.9,41.84,41.88,19200.0
2011-12-05 11:05:00,41.91,41.99,41.88,41.94,58400.0,41.91,41.99,41.88,41.94,58400.0
2011-12-05 11:10:00,41.94,41.95,41.9,41.92,20600.0,41.94,41.95,41.9,41.92,20600.0
2011-12-05 11:15:00,41.92,41.93,41.85,41.87,31200.0,41.92,41.93,41.85,41.87,31200.0
2011-12-05 11:20:00,41.87,41.91,41.79,41.82,73800.0,41.87,41.91,41.79,41.82,73800.0
2011-12-05 11:25:00,41.81,41.84,41.81,41.83,15400.0,41.81,41.84,41.81,41.83,15400.0
2011-12-05 11:30:00,41.84,41.94,41.84,41.93,62200.0,41.84,41.94,41.84,41.93,62200.0
2011-12-05 11:35:00,41.93,41.93,41.83,41.85,50800.0,41.93,41.93,41.83,41.85,50800.0
2011-12-05 11:40:00,41.84,41.85,41.84,41.85,30400.0,41.84,41.85,41.84,41.85,30400.0
2011-12-05 11:45:00,41.85,41.85,41.84,41.85,20600.0,41.85,41.85,41.84,41.85,20600.0
2011-12-05 11:50:00,41.85,41.85,41.83,41.85,23000.0,41.85,41.85,41.83,41.85,23000.0
2011-12-05 11:55:00,41.84,41.84,41.82,41.84,11600.0,41.84,41.84,41.82,41.84,11600.0
2011-12-05 12:00:00,41.82,41.85,41.81,41.85,18000.0,41.82,41.85,41.81,41.85,18000.0
2011-12-05 12:05:00,41.85,41.85,41.82,41.83,23400.0,41.85,41.85,41.82,41.83,23400.0
2011-12-05 12:10:00,41.82,41.83,41.81,41.82,17600.0,41.82,41.83,41.81,41.82,17600.0
2011-12-05 12:15:00,41.81,41.82,41.8,41.8,14800.0,41.81,41.82,41.8,41.8,14800.0
2011-12-05 12:20:00,41.8,41.8,41.79,41.8,9000.0,41.8,41.8,41.79,41.8,9000.0
2011-12-05 12:25:00,41.79,41.8,41.79,41.8,8400.0,41.79,41.8,41.79,41.8,8400.0
2011-12-05 12:30:00,41.8,41.81,41.79,41.8,13000.0,41.8,41.81,41.79,41.8,13000.0
2011-12-05 12:35:00,41.8,41.81,41.77,41.79,24400.0,41.8,41.81,41.77,41.79,24400.0
2011-12-05 12:40:00,41.77,41.82,41.77,41.82,9600.0,41.77,41.82,41.77,41.82,9600.0
2011-12-05 12:45:00,41.82,41.85,41.81,41.85,13200.0,41.82,41.85,41.81,41.85,13200.0
2011-12-05 12:50:00,41.85,41.85,41.82,41.82,22200.0,41.85,41.85,41.82,41.82,22200.0
2011-12-05 12:55:00,41.83,41.84,41.8,41.8,23600.0,41.83,41.84,41.8,41.8,23600.0
2011-12-05 13:00:00,41.8,41.85,41.79,41.79,43800.0,41.8,41.85,41.79,41.79,43800.0
2011-12-05 13:05:00,41.8,41.81,41.74,41.75,40800.0,41.8,41.81,41.74,41.75,40800.0
2011-12-05 13:10:00,41.74,41.81,41.74,41.77,41400.0,41.74,41.81,41.74,41.77,41400.0
2011-12-05 13:15:00,41.77,41.77,41.69,41.69,26200.0,41.77,41.77,41.69,41.69,26200.0
2011-12-05 13:20:00,41.69,41.69,41.62,41.68,38000.0,41.69,41.69,41.62,41.68,38000.0
2011-12-05 13:25:00,41.67,41.68,41.66,41.68,13400.0,41.67,41.68,41.66,41.68,13400.0
2011-12-05 13:30:00,41.69,41.74,41.69,41.74,26400.0,41.69,41.74,41.69,41.74,26400.0
2011-12-05 13:35:00,41.74,41.79,41.73,41.77,18200.0,41.74,41.79,41.73,41.77,18200.0
2011-12-05 13:40:00,41.77,41.77,41.64,41.68,32800.0,41.77,41.77,41.64,41.68,32800.0
2011-12-05 13:45:00,41.68,41.74,41.66,41.68,47800.0,41.68,41.74,41.66,41.68,47800.0
2011-12-05 13:50:00,41.67,41.73,41.67,41.73,70600.0,41.67,41.73,41.67,41.73,70600.0
2011-12-05 13:55:00,41.72,41.75,41.69,41.71,91200.0,41.72,41.75,41.69,41.71,91200.0
2011-12-05 14:00:00,41.72,41.72,41.64,41.64,18400.0,41.72,41.72,41.64,41.64,18400.0
2011-12-05 14:05:00,41.65,41.65,41.56,41.56,36000.0,41.65,41.65,41.56,41.56,36000.0
2011-12-05 14:10:00,41.56,41.58,41.55,41.58,83600.0,41.56,41.58,41.55,41.58,83600.0
2011-12-05 14:15:00,41.56,41.59,41.53,41.58,24600.0,41.56,41.59,41.53,41.58,24600.0
2011-12-05 14:20:00,41.58,41.63,41.58,41.63,11600.0,41.58,41.63,41.58,41.63,11600.0
2011-12-05 14:25:00,41.63,41.66,41.6,41.64,13200.0,41.63,41.66,41.6,41.64,13200.0
2011-12-05 14:30:00,41.63,41.63,41.59,41.6,17200.0,41.63,41.63,41.59,41.6,17200.0
2011-12-05 14:35:00,41.6,41.64,41.6,41.63,9800.0,41.6,41.64,41.6,41.63,9800.0
2011-12-05 14:40:00,41.63,41.64,41.6,41.62,8400.0,41.63,41.64,41.6,41.62,8400.0
2011-12-05 14:45:00,41.62,41.66,41.6,41.66,15000.0,41.62,41.66,41.6,41.66,15000.0
2011-12-05 14:50:00,41.65,41.66,41.63,41.64,12200.0,41.65,41.66,41.63,41.64,12200.0
2011-12-05 14:55:00,41.64,41.67,41.64,41.66,14600.0,41.64,41.67,41.64,41.66,14600.0
2011-12-05 15:00:00,41.65,41.66,41.62,41.65,17600.0,41.65,41.66,41.62,41.65,17600.0
2011-12-05 15:05:00,41.66,41.68,41.53,41.6,44600.0,41.66,41.68,41.53,41.6,44600.0
2011-12-05 15:10:00,41.6,41.65,41.6,41.61,38000.0,41.6,41.65,41.6,41.61,38000.0
2011-12-05 15:15:00,41.62,41.63,41.57,41.61,37400.0,41.62,41.63,41.57,41.61,37400.0
2011-12-05 15:20:00,41.63,41.65,41.6,41.63,21400.0,41.63,41.65,41.6,41.63,21400.0
2011-12-05 15:25:00,41.63,41.65,41.61,41.62,27000.0,41.63,41.65,41.61,41.62,27000.0
2011-12-05 15:30:00,41.62,41.65,41.58,41.63,42400.0,41.62,41.65,41.58,41.63,42400.0
2011-12-05 15:35:00,41.63,41.67,41.62,41.63,48200.0,41.63,41.67,41.62,41.63,48200.0
2011-12-05 15:40:00,41.63,41.65,41.58,41.64,50400.0,41.63,41.65,41.58,41.64,50400.0
2011-12-05 15:45:00,41.63,41.69,41.62,41.67,52200.0,41.63,41.69,41.62,41.67,52200.0
2011-12-05 15:50:00,41.66,41.74,41.66,41.74,60200.0,41.66,41.74,41.66,41.74,60200.0
2011-12-05 15:55:00,41.73,41.74,41.67,41.73,84800.0,41.73,41.74,41.67,41.73,84800.0
2011-12-06 09:30:00,41.89,41.99,41.63,41.71,51000.0,41.89,41.99,41.63,41.71,51000.0
2011-12-06 09:35:00,41.71,41.73,41.42,41.43,23200.0,41.71,41.73,41.42,41.43,23200.0
2011-12-06 09:40:00,41.45,41.52,41.42,41.49,62000.0,41.45,41.52,41.42,41.49,62000.0
2011-12-06 09:45:00,41.47,41.67,41.46,41.64,56800.0,41.47,41.67,41.46,41.64,56800.0
2011-12-06 09:50:00,41.63,41.65,41.57,41.61,10800.0,41.63,41.65,41.57,41.61,10800.0
2011-12-06 09:55:00,41.61,41.68,41.6,41.68,93400.0,41.61,41.68,41.6,41.68,93400.0
2011-12-06 10:00:00,41.68,41.72,41.66,41.71,21200.0,41.68,41.72,41.66,41.71,21200.0
2011-12-06 10:05:00,41.7,41.72,41.63,41.64,27400.0,41.7,41.72,41.63,41.64,27400.0
2011-12-06 10:10:00,41.67,41.67,41.54,41.58,26800.0,41.67,41.67,41.54,41.58,26800.0
2011-12-06 10:15:00,41.59,41.61,41.51,41.55,37600.0,41.59,41.61,41.51,41.55,37600.0
2011-12-06 10:20:00,41.55,41.6,41.5,41.57,17000.0,41.55,41.6,41.5,41.57,17000.0
2011-12-06 10:25:00,41.59,41.63,41.57,41.6,36400.0,41.59,41.63,41.57,41.6,36400.0
2011-12-06 10:30:00,41.58,41.63,41.5,41.52,18000.0,41.58,41.63,41.5,41.52,18000.0
2011-12-06 10:35:00,41.51,41.54,41.51,41.53,9600.0,41.51,41.54,41.51,41.53,9600.0
2011-12-06 10:40:00,41.55,41.55,41.49,41.5,29600.0,41.55,41.55,41.49,41.5,29600.0
2011-12-06 10:45:00,41.5,41.6,41.49,41.59,34200.0,41.5,41.6,41.49,41.59,34200.0
2011-12-06 10:50:00,41.6,41.6,41.53,41.53,10400.0,41.6,41.6,41.53,41.53,10400.0
2011-12-06 10:55:00,41.56,41.56,41.52,41.52,20200.0,41.56,41.56,41.52,41.52,20200.0
2011-12-06 11:00:00,41.55,41.59,41.54,41.57,8200.0,41.55,41.59,41.54,41.57,8200.0
2011-12-06 11:05:00,41.58,41.61,41.56,41.57,28800.0,41.58,41.61,41.56,41.57,28800.0
2011-12-06 11:10:00,41.57,41.6,41.56,41.58,8600.0,41.57,41.6,41.56,41.58,8600.0
2011-12-06 11:15:00,41.58,41.58,41.5,41.52,5800.0,41.58,41.58,41.5,41.52,5800.0
2011-12-06 11:20:00,41.53,41.54,41.52,41.53,14000.0,41.53,41.54,41.52,41.53,14000.0
2011-12-06 11:25:00,41.54,41.56,41.52,41.56,18800.0,41.54,41.56,41.52,41.56,18800.0
2011-12-06 11:30:00,41.55,41.59,41.54,41.55,36400.0,41.55,41.59,41.54,41.55,36400.0
2011-12-06 11:35:00,41.52,41.54,41.5,41.52,12800.0,41.52,41.54,41.5,41.52,12800.0
2011-12-06 11:40:00,41.51,41.52,41.47,41.49,32800.0,41.51,41.52,41.47,41.49,32800.0
2011-12-06 11:45:00,41.49,41.51,41.45,41.49,65000.0,41.49,41.51,41.45,41.49,65000.0
2011-12-06 11:50:00,41.49,41.51,41.43,41.45,13400.0,41.49,41.51,41.43,41.45,13400.0
2011-12-06 11:55:00,41.45,41.47,41.43,41.46,22000.0,41.45,41.47,41.43,41.46,22000.0
2011-12-06 12:00:00,41.47,41.47,41.45,41.46,8800.0,41.47,41.47,41.45,41.46,8800.0
2011-12-06 12:05:00,41.46,41.46,41.43,41.45,16600.0,41.46,41.46,41.43,41.45,16600.0
2011-12-06 12:10:00,41.44,41.46,41.43,41.43,26600.0,41.44,41.46,41.43,41.43,26600.0
2011-12-06 12:15:00,41.44,41.44,41.39,41.39,25600.0,41.44,41.44,41.39,41.39,25600.0
2011-12-06 12:20:00,41.4,41.4,41.37,41.37,9600.0,41.4,41.4,41.37,41.37,9600.0
2011-12-06 12:25:00,41.36,41.36,41.33,41.34,14400.0,41.36,41.36,41.33,41.34,14400.0
2011-12-06 12:30:00,41.34,41.37,41.34,41.37,5600.0,41.34,41.37,41.34,41.37,5600.0
2011-12-06 12:35:00,41.37,41.37,41.34,41.34,13400.0,41.37,41.37,41.34,41.34,13400.0
2011-12-06 12:40:00,41.34,41.37,41.34,41.35,5800.0,41.34,41.37,41.34,41.35,5800.0
2011-12-06 12:45:00,41.35,41.35,41.32,41.33,5400.0,41.35,41.35,41.32,41.33,5400.0
2011-12-06 12:50:00,41.34,41.35,41.3,41.3,6600.0,41.34,41.35,41.3,41.3,6600.0
2011-12-06 12:55:00,41.29,41.3,41.29,41.29,5800.0,41.29,41.3,41.29,41.29,5800.0
2011-12-06 13:00:00,41.3,41.33,41.27,41.31,14200.0,41.3,41.33,41.27,41.31,14200.0
2011-12-06 13:05:00,41.3,41.31,41.27,41.27,6600.0,41.3,41.31,41.27,41.27,6600.0
2011-12-06 13:10:00,41.27,41.28,41.25,41.27,29000.0,41.27,41.28,41.25,41.27,29000.0
2011-12-06 13:15:00,41.27,41.31,41.27,41.3,12400.0,41.27,41.31,41.27,41.3,12400.0
2011-12-06 13:20:00,41.31,41.33,41.26,41.26,7000.0,41.31,41.33,41.26,41.26,7000.0
2011-12-06 13:25:00,41.29,41.33,41.28,41.32,28400.0,41.29,41.33,41.28,41.32,28400.0
2011-12-06 13:30:00,41.32,41.35,41.31,41.33,22600.0,41.32,41.35,41.31,41.33,22600.0
2011-12-06 13:35:00,41.34,41.34,41.31,41.33,21200.0,41.34,41.34,41.31,41.33,21200.0
2011-12-06 13:40:00,41.33,41.34,41.32,41.33,19200.0,41.33,41.34,41.32,41.33,19200.0
2011-12-06 13:45:00,41.33,41.34,41.3,41.31,24000.0,41.33,41.34,41.3,41.31,24000.0
2011-12-06 13:50:00,41.31,41.31,41.26,41.27,34200.0,41.31,41.31,41.26,41.27,34200.0
2011-12-06 13:55:00,41.27,41.27,41.24,41.27,48600.0,41.27,41.27,41.24,41.27,48600.0
2011-12-06 14:00:00,41.27,41.27,41.25,41.27,18200.0,41.27,41.27,41.25,41.27,18200.0
2011-12-06 14:05:00,41.28,41.29,41.24,41.27,27200.0,41.28,41.29,41.24,41.27,27200.0
2011-12-06 14:10:00,41.27,41.28,41.26,41.28,19200.0,41.27,41.28,41.26,41.28,19200.0
2011-12-06 14:15:00,41.29,41.33,41.29,41.32,25000.0,41.29,41.33,41.29,41.32,25000.0
2011-12-06 14:20:00,41.32,41.33,41.3,41.31,22800.0,41.32,41.33,41.3,41.31,22800.0
2011-12-06 14:25:00,41.32,41.35,41.32,41.33,22000.0,41.32,41.35,41.32,41.33,22000.0
2011-12-06 14:30:00,41.34,41.38,41.34,41.38,34400.0,41.34,41.38,41.34,41.38,34400.0
2011-12-06 14:35:00,41.37,41.47,41.37,41.47,33000.0,41.37,41.47,41.37,41.47,33000.0
2011-12-06 14:40:00,41.47,41.55,41.46,41.54,33000.0,41.47,41.55,41.46,41.54,33000.0
2011-12-06 14:45:00,41.52,41.56,41.51,41.54,49400.0,41.52,41.56,41.51,41.54,49400.0
2011-12-06 14:50:00,41.54,41.56,41.53,41.56,30800.0,41.54,41.56,41.53,41.56,30800.0
2011-12-06 14:55:00,41.57,41.57,41.52,41.54,27200.0,41.57,41.57,41.52,41.54,27200.0
2011-12-06 15:00:00,41.54,41.55,41.51,41.51,29600.0,41.54,41.55,41.51,41.51,29600.0
2011-12-06 15:05:00,41.51,41.53,41.5,41.51,27600.0,41.51,41.53,41.5,41.51,27600.0
2011-12-06 15:10:00,41.51,41.52,41.47,41.49,50800.0,41.51,41.52,41.47,41.49,50800.0
2011-12-06 15:15:00,41.51,41.51,41.49,41.5,29000.0,41.51,41.51,41.49,41.5,29000.0
2011-12-06 15:20:00,41.5,41.52,41.47,41.49,56600.0,41.5,41.52,41.47,41.49,56600.0
2011-12-06 15:25:00,41.48,41.51,41.45,41.46,39000.0,41.48,41.51,41.45,41.46,39000.0
2011-12-06 15:30:00,41.46,41.48,41.45,41.47,44600.0,41.46,41.48,41.45,41.47,44600.0
2011-12-06 15:35:00,41.47,41.48,41.41,41.41,207400.0,41.47,41.48,41.41,41.41,207400.0
2011-12-06 15:40:00,41.42,41.45,41.41,41.43,24400.0,41.42,41.45,41.41,41.43,24400.0
2011-12-06 15:45:00,41.43,41.44,41.36,41.39,31600.0,41.43,41.44,41.36,41.39,31600.0
2011-12-06 15:50:00,41.4,41.4,41.34,41.34,53000.0,41.4,41.4,41.34,41.34,53000.0
2011-12-06 15:55:00,41.34,41.37,41.32,41.34,93400.0,41.34,41.37,41.32,41.34,93400.0
2011-12-07 09:30:00,41.19,41.49,41.1,41.46,73800.0,41.19,41.49,41.1,41.46,73800.0
2011-12-07 09:35:00,41.41,41.44,41.26,41.27,25200.0,41.41,41.44,41.26,41.27,25200.0
2011-12-07 09:40:00,41.27,41.27,41.2,41.24,47400.0,41.27,41.27,41.2,41.24,47400.0
2011-12-07 09:45:00,41.22,41.24,41.1,41.1,96800.0,41.22,41.24,41.1,41.1,96800.0
2011-12-07 09:50:00,41.1,41.1,40.96,41.0,56000.0,41.1,41.1,40.96,41.0,56000.0
2011-12-07 09:55:00,40.99,41.02,40.95,40.98,41000.0,40.99,41.02,40.95,40.98,41000.0
2011-12-07 10:00:00,40.98,41.05,40.91,41.05,33600.0,40.98,41.05,40.91,41.05,33600.0
2011-12-07 10:05:00,41.02,41.02,40.97,40.98,25400.0,41.02,41.02,40.97,40.98,25400.0
2011-12-07 10:10:00,40.98,41.05,40.98,41.03,16800.0,40.98,41.05,40.98,41.03,16800.0
2011-12-07 10:15:00,41.04,41.04,41.01,41.02,8200.0,41.04,41.04,41.01,41.02,8200.0
2011-12-07 10:20:00,41.03,41.03,40.95,40.96,9000.0,41.03,41.03,40.95,40.96,9000.0
2011-12-07 10:25:00,40.97,40.97,40.93,40.95,20000.0,40.97,40.97,40.93,40.95,20000.0
2011-12-07 10:30:00,40.95,40.96,40.88,40.93,12600.0,40.95,40.96,40.88,40.93,12600.0
2011-12-07 10:35:00,40.93,40.96,40.88,40.94,27400.0,40.93,40.96,40.88,40.94,27400.0
2011-12-07 10:40:00,40.94,40.96,40.92,40.96,15600.0,40.94,40.96,40.92,40.96,15600.0
2011-12-07 10:45:00,40.96,40.99,40.96,40.98,16200.0,40.96,40.99,40.96,40.98,16200.0
2011-12-07 10:50:00,40.99,40.99,40.96,40.97,21000.0,40.99,40.99,40.96,40.97,21000.0
2011-12-07 10:55:00,40.97,40.99,40.92,40.98,12400.0,40.97,40.99,40.92,40.98,12400.0
2011-12-07 11:00:00,40.99,40.99,40.97,40.98,9800.0,40.99,40.99,40.97,40.98,9800.0
2011-12-07 11:05:00,40.99,41.01,40.98,41.0,27800.0,40.99,41.01,40.98,41.0,27800.0
2011-12-07 11:10:00,41.01,41.03,40.99,41.01,9800.0,41.01,41.03,40.99,41.01,9800.0
2011-12-07 11:15:00,41.02,41.04,40.99,41.02,37200.0,41.02,41.04,40.99,41.02,37200.0
2011-12-07 11:20:00,41.02,41.12,41.02,41.08,27400.0,41.02,41.12,41.02,41.08,27400.0
2011-12-07 11:25:00,41.08,41.13,41.08,41.13,24600.0,41.08,41.13,41.08,41.13,24600.0
2011-12-07 11:30:00,41.13,41.18,41.13,41.15,26600.0,41.13,41.18,41.13,41.15,26600.0
2011-12-07 11:35:00,41.16,41.16,41.11,41.12,7200.0,41.16,41.16,41.11,41.12,7200.0
2011-12-07 11:40:00,41.12,41.17,41.12,41.13,14600.0,41.12,41.17,41.12,41.13,14600.0
2011-12-07 11:45:00,41.13,41.14,40.99,41.02,60200.0,41.13,41.14,40.99,41.02,60200.0
2011-12-07 11:50:00,41.02,41.02,40.98,41.01,19600.0,41.02,41.02,40.98,41.01,19600.0
2011-12-07 11:55:00,41.02,41.06,41.02,41.02,15200.0,41.02,41.06,41.02,41.02,15200.0
2011-12-07 12:00:00,41.03,41.1,41.03,41.06,11800.0,41.03,41.1,41.03,41.06,11800.0
2011-12-07 12:05:00,41.08,41.1,41.07,41.09,11600.0,41.08,41.1,41.07,41.09,11600.0
2011-12-07 12:10:00,41.1,41.12,41.09,41.12,13400.0,41.1,41.12,41.09,41.12,13400.0
2011-12-07 12:15:00,41.13,41.15,41.09,41.09,9200.0,41.13,41.15,41.09,41.09,9200.0
2011-12-07 12:20:00,41.1,41.1,41.09,41.09,12200.0,41.1,41.1,41.09,41.09,12200.0
2011-12-07 12:25:00,41.1,41.13,41.08,41.1,19400.0,41.1,41.13,41.08,41.1,19400.0
2011-12-07 12:30:00,41.09,41.1,41.07,41.1,8800.0,41.09,41.1,41.07,41.1,8800.0
2011-12-07 12:35:00,41.1,41.1,41.08,41.09,2800.0,41.1,41.1,41.08,41.09,2800.0
2011-12-07 12:40:00,41.1,41.1,41.08,41.1,7800.0,41.1,41.1,41.08,41.1,7800.0
2011-12-07 12:45:00,41.09,41.17,41.09,41.13,19400.0,41.09,41.17,41.09,41.13,19400.0
2011-12-07 12:50:00,41.13,41.17,41.13,41.13,7000.0,41.13,41.17,41.13,41.13,7000.0
2011-12-07 12:55:00,41.15,41.2,41.13,41.18,11600.0,41.15,41.2,41.13,41.18,11600.0
2011-12-07 13:00:00,41.18,41.2,41.17,41.18,9600.0,41.18,41.2,41.17,41.18,9600.0
2011-12-07 13:05:00,41.18,41.18,41.15,41.17,6600.0,41.18,41.18,41.15,41.17,6600.0
2011-12-07 13:10:00,41.17,41.19,41.17,41.18,13600.0,41.17,41.19,41.17,41.18,13600.0
2011-12-07 13:15:00,41.19,41.26,41.18,41.25,17400.0,41.19,41.26,41.18,41.25,17400.0
2011-12-07 13:20:00,41.24,41.28,41.22,41.27,22600.0,41.24,41.28,41.22,41.27,22600.0
2011-12-07 13:25:00,41.26,41.27,41.23,41.24,10400.0,41.26,41.27,41.23,41.24,10400.0
2011-12-07 13:30:00,41.22,41.24,41.2,41.2,5800.0,41.22,41.24,41.2,41.2,5800.0
2011-12-07 13:35:00,41.2,41.2,41.17,41.18,9400.0,41.2,41.2,41.17,41.18,9400.0
2011-12-07 13:40:00,41.17,41.18,41.12,41.13,9800.0,41.17,41.18,41.12,41.13,9800.0
2011-12-07 13:45:00,41.13,41.13,41.07,41.08,15800.0,41.13,41.13,41.07,41.08,15800.0
2011-12-07 13:50:00,41.09,41.09,41.05,41.06,5200.0,41.09,41.09,41.05,41.06,5200.0
2011-12-07 13:55:00,41.07,41.07,41.05,41.06,8000.0,41.07,41.07,41.05,41.06,8000.0
2011-12-07 14:00:00,41.06,41.07,41.01,41.02,16000.0,41.06,41.07,41.01,41.02,16000.0
2011-12-07 14:05:00,41.02,41.03,40.95,40.96,17200.0,41.02,41.03,40.95,40.96,17200.0
2011-12-07 14:10:00,40.96,40.98,40.95,40.95,16200.0,40.96,40.98,40.95,40.95,16200.0
2011-12-07 14:15:00,40.95,40.95,40.88,40.9,17800.0,40.95,40.95,40.88,40.9,17800.0
2011-12-07 14:20:00,40.9,40.9,40.88,40.88,12600.0,40.9,40.9,40.88,40.88,12600.0
2011-12-07 14:25:00,40.88,40.91,40.88,40.9,12600.0,40.88,40.91,40.88,40.9,12600.0
2011-12-07 14:30:00,40.9,40.9,40.83,40.85,13000.0,40.9,40.9,40.83,40.85,13000.0
2011-12-07 14:35:00,40.84,40.89,40.83,40.88,14200.0,40.84,40.89,40.83,40.88,14200.0
2011-12-07 14:40:00,40.9,40.95,40.86,40.87,14800.0,40.9,40.95,40.86,40.87,14800.0
2011-12-07 14:45:00,40.87,40.88,40.82,40.84,23600.0,40.87,40.88,40.82,40.84,23600.0
2011-12-07 14:50:00,40.85,40.85,40.72,40.76,42600.0,40.85,40.85,40.72,40.76,42600.0
2011-12-07 14:55:00,40.76,40.83,40.76,40.81,32200.0,40.76,40.83,40.76,40.81,32200.0
2011-12-07 15:00:00,40.83,40.85,40.83,40.83,15400.0,40.83,40.85,40.83,40.83,15400.0
2011-12-07 15:05:00,40.84,40.86,40.84,40.84,14000.0,40.84,40.86,40.84,40.84,14000.0
2011-12-07 15:10:00,40.84,40.84,40.75,40.76,46400.0,40.84,40.84,40.75,40.76,46400.0
2011-12-07 15:15:00,40.75,40.87,40.75,40.86,26000.0,40.75,40.87,40.75,40.86,26000.0
2011-12-07 15:20:00,40.87,40.95,40.86,40.93,12600.0,40.87,40.95,40.86,40.93,12600.0
2011-12-07 15:25:00,40.95,40.99,40.94,40.95,29600.0,40.95,40.99,40.94,40.95,29600.0
2011-12-07 15:30:00,40.95,40.96,40.91,40.94,25000.0,40.95,40.96,40.91,40.94,25000.0
2011-12-07 15:35:00,40.95,41.08,40.94,41.05,39000.0,40.95,41.08,40.94,41.05,39000.0
2011-12-07 15:40:00,41.08,41.16,41.06,41.09,62200.0,41.08,41.16,41.06,41.09,62200.0
2011-12-07 15:45:00,41.09,41.15,41.08,41.13,78200.0,41.09,41.15,41.08,41.13,78200.0
2011-12-07 15:50:00,41.13,41.17,41.09,41.09,119000.0,41.13,41.17,41.09,41.09,119000.0
2011-12-07 15:55:00,41.09,41.1,41.02,41.07,127400.0,41.09,41.1,41.02,41.07,127400.0
2011-12-08 09:30:00,40.83,41.02,40.79,41.01,36400.0,40.83,41.02,40.79,41.01,36400.0
2011-12-08 09:35:00,41.01,41.24,40.98,41.22,29800.0,41.01,41.24,40.98,41.22,29800.0
2011-12-08 09:40:00,41.2,41.2,40.98,40.99,14600.0,41.2,41.2,40.98,40.99,14600.0
2011-12-08 09:45:00,40.99,41.11,40.99,41.1,31800.0,40.99,41.11,40.99,41.1,31800.0
2011-12-08 09:50:00,41.1,41.15,41.04,41.1,136400.0,41.1,41.15,41.04,41.1,136400.0
2011-12-08 09:55:00,41.1,41.11,41.03,41.09,25200.0,41.1,41.11,41.03,41.09,25200.0
2011-12-08 10:00:00,41.09,41.12,41.02,41.02,23400.0,41.09,41.12,41.02,41.02,23400.0
2011-12-08 10:05:00,41.02,41.12,41.02,41.1,37000.0,41.02,41.12,41.02,41.1,37000.0
2011-12-08 10:10:00,41.1,41.3,41.1,41.28,21400.0,41.1,41.3,41.1,41.28,21400.0
2011-12-08 10:15:00,41.27,41.27,41.07,41.07,17000.0,41.27,41.27,41.07,41.07,17000.0
2011-12-08 10:20:00,41.08,41.08,40.98,41.03,38400.0,41.08,41.08,40.98,41.03,38400.0
2011-12-08 10:25:00,41.03,41.1,41.02,41.07,20400.0,41.03,41.1,41.02,41.07,20400.0
2011-12-08 10:30:00,41.09,41.25,41.09,41.24,14200.0,41.09,41.25,41.09,41.24,14200.0
2011-12-08 10:35:00,41.23,41.28,41.21,41.27,15000.0,41.23,41.28,41.21,41.27,15000.0
2011-12-08 10:40:00,41.28,41.32,41.27,41.32,25800.0,41.28,41.32,41.27,41.32,25800.0
2011-12-08 10:45:00,41.32,41.45,41.32,41.44,33000.0,41.32,41.45,41.32,41.44,33000.0
2011-12-08 10:50:00,41.45,41.49,41.44,41.45,73600.0,41.45,41.49,41.44,41.45,73600.0
2011-12-08 10:55:00,41.46,41.49,41.38,41.48,100800.0,41.46,41.49,41.38,41.48,100800.0
2011-12-08 11:00:00,41.48,41.48,41.42,41.42,26000.0,41.48,41.48,41.42,41.42,26000.0
2011-12-08 11:05:00,41.42,41.46,41.4,41.4,42400.0,41.42,41.46,41.4,41.4,42400.0
2011-12-08 11:10:00,41.39,41.43,41.3,41.34,34800.0,41.39,41.43,41.3,41.34,34800.0
2011-12-08 11:15:00,41.34,41.43,41.33,41.42,47000.0,41.34,41.43,41.33,41.42,47000.0
2011-12-08 11:20:00,41.42,41.57,41.42,41.56,37000.0,41.42,41.57,41.42,41.56,37000.0
2011-12-08 11:25:00,41.57,41.58,41.53,41.57,27200.0,41.57,41.58,41.53,41.57,27200.0
2011-12-08 11:30:00,41.58,41.66,41.57,41.65,45800.0,41.58,41.66,41.57,41.65,45800.0
2011-12-08 11:35:00,41.65,41.72,41.63,41.63,164800.0,41.65,41.72,41.63,41.63,164800.0
2011-12-08 11:40:00,41.65,41.75,41.64,41.69,60000.0,41.65,41.75,41.64,41.69,60000.0
2011-12-08 11:45:00,41.68,41.72,41.62,41.63,78800.0,41.68,41.72,41.62,41.63,78800.0
2011-12-08 11:50:00,41.63,41.69,41.6,41.68,26200.0,41.63,41.69,41.6,41.68,26200.0
2011-12-08 11:55:00,41.67,41.69,41.65,41.66,24000.0,41.67,41.69,41.65,41.66,24000.0
2011-12-08 12:00:00,41.66,41.69,41.55,41.57,30800.0,41.66,41.69,41.55,41.57,30800.0
2011-12-08 12:05:00,41.59,41.6,41.56,41.57,14400.0,41.59,41.6,41.56,41.57,14400.0
2011-12-08 12:10:00,41.59,41.6,41.56,41.6,8600.0,41.59,41.6,41.56,41.6,8600.0
2011-12-08 12:15:00,41.59,41.73,41.59,41.73,32600.0,41.59,41.73,41.59,41.73,32600.0
2011-12-08 12:20:00,41.72,41.75,41.69,41.69,27800.0,41.72,41.75,41.69,41.69,27800.0
2011-12-08 12:25:00,41.68,41.71,41.6,41.61,29800.0,41.68,41.71,41.6,41.61,29800.0
2011-12-08 12:30:00,41.62,41.63,41.6,41.61,20600.0,41.62,41.63,41.6,41.61,20600.0
2011-12-08 12:35:00,41.62,41.66,41.6,41.63,14400.0,41.62,41.66,41.6,41.63,14400.0
2011-12-08 12:40:00,41.62,41.63,41.58,41.6,15000.0,41.62,41.63,41.58,41.6,15000.0
2011-12-08 12:45:00,41.6,41.62,41.57,41.61,6600.0,41.6,41.62,41.57,41.61,6600.0
2011-12-08 12:50:00,41.61,41.63,41.56,41.6,28600.0,41.61,41.63,41.56,41.6,28600.0
2011-12-08 12:55:00,41.61,41.63,41.6,41.6,13800.0,41.61,41.63,41.6,41.6,13800.0
2011-12-08 13:00:00,41.6,41.6,41.44,41.45,30400.0,41.6,41.6,41.44,41.45,30400.0
2011-12-08 13:05:00,41.44,41.44,41.34,41.37,21000.0,41.44,41.44,41.34,41.37,21000.0
2011-12-08 13:10:00,41.37,41.37,41.26,41.33,16400.0,41.37,41.37,41.26,41.33,16400.0
2011-12-08 13:15:00,41.32,41.4,41.31,41.4,10400.0,41.32,41.4,41.31,41.4,10400.0
2011-12-08 13:20:00,41.38,41.4,41.37,41.38,14800.0,41.38,41.4,41.37,41.38,14800.0
2011-12-08 13:25:00,41.39,41.44,41.37,41.38,11000.0,41.39,41.44,41.37,41.38,11000.0
2011-12-08 13:30:00,41.38,41.42,41.38,41.42,20600.0,41.38,41.42,41.38,41.42,20600.0
2011-12-08 13:35:00,41.41,41.52,41.41,41.52,28200.0,41.41,41.52,41.41,41.52,28200.0
2011-12-08 13:40:00,41.52,41.63,41.52,41.62,32600.0,41.52,41.63,41.52,41.62,32600.0
2011-12-08 13:45:00,41.61,41.61,41.51,41.51,18400.0,41.61,41.61,41.51,41.51,18400.0
2011-12-08 13:50:00,41.51,41.53,41.48,41.51,11400.0,41.51,41.53,41.48,41.51,11400.0
2011-12-08 13:55:00,41.5,41.59,41.5,41.58,10200.0,41.5,41.59,41.5,41.58,10200.0
2011-12-08 14:00:00,41.57,41.62,41.54,41.62,20000.0,41.57,41.62,41.54,41.62,20000.0
2011-12-08 14:05:00,41.63,41.63,41.57,41.6,21200.0,41.63,41.63,41.57,41.6,21200.0
2011-12-08 14:10:00,41.6,41.61,41.54,41.57,14000.0,41.6,41.61,41.54,41.57,14000.0
2011-12-08 14:15:00,41.55,41.6,41.55,41.57,9600.0,41.55,41.6,41.55,41.57,9600.0
2011-12-08 14:20:00,41.57,41.59,41.51,41.51,35200.0,41.57,41.59,41.51,41.51,35200.0
2011-12-08 14:25:00,41.52,41.55,41.5,41.52,17400.0,41.52,41.55,41.5,41.52,17400.0
2011-12-08 14:30:00,41.52,41.52,41.48,41.52,14400.0,41.52,41.52,41.48,41.52,14400.0
2011-12-08 14:35:00,41.52,41.52,41.48,41.48,23200.0,41.52,41.52,41.48,41.48,23200.0
2011-12-08 14:40:00,41.48,41.49,41.4,41.43,22000.0,41.48,41.49,41.4,41.43,22000.0
2011-12-08 14:45:00,41.44,41.49,41.44,41.48,14000.0,41.44,41.49,41.44,41.48,14000.0
2011-12-08 14:50:00,41.49,41.51,41.46,41.46,14000.0,41.49,41.51,41.46,41.46,14000.0
2011-12-08 14:55:00,41.48,41.5,41.42,41.45,18400.0,41.48,41.5,41.42,41.45,18400.0
2011-12-08 15:00:00,41.46,41.48,41.42,41.44,12200.0,41.46,41.48,41.42,41.44,12200.0
2011-12-08 15:05:00,41.44,41.44,41.36,41.37,14400.0,41.44,41.44,41.36,41.37,14400.0
2011-12-08 15:10:00,41.38,41.47,41.38,41.45,20200.0,41.38,41.47,41.38,41.45,20200.0
2011-12-08 15:15:00,41.46,41.51,41.46,41.49,25000.0,41.46,41.51,41.46,41.49,25000.0
2011-12-08 15:20:00,41.51,41.51,41.46,41.48,17800.0,41.51,41.51,41.46,41.48,17800.0
2011-12-08 15:25:00,41.48,41.54,41.46,41.46,21400.0,41.48,41.54,41.46,41.46,21400.0
2011-12-08 15:30:00,41.47,41.55,41.43,41.53,55200.0,41.47,41.55,41.43,41.53,55200.0
2011-12-08 15:35:00,41.51,41.57,41.48,41.48,25800.0,41.51,41.57,41.48,41.48,25800.0
2011-12-08 15:40:00,41.46,41.48,41.38,41.42,36400.0,41.46,41.48,41.38,41.42,36400.0
2011-12-08 15:45:00,41.41,41.43,41.24,41.27,67200.0,41.41,41.43,41.24,41.27,67200.0
2011-12-08 15:50:00,41.29,41.33,41.25,41.31,79000.0,41.29,41.33,41.25,41.31,79000.0
2011-12-08 15:55:00,41.32,41.32,41.2,41.28,78200.0,41.32,41.32,41.2,41.28,78200.0
2011-12-09 09:30:00,41.42,41.69,41.38,41.57,89600.0,41.42,41.69,41.38,41.57,89600.0
2011-12-09 09:35:00,41.6,41.66,41.55,41.55,28000.0,41.6,41.66,41.55,41.55,28000.0
2011-12-09 09:40:00,41.55,41.55,41.3,41.33,39000.0,41.55,41.55,41.3,41.33,39000.0
2011-12-09 09:45:00,41.35,41.42,41.34,41.37,43400.0,41.35,41.42,41.34,41.37,43400.0
2011-12-09 09:50:00,41.38,41.59,41.37,41.58,34200.0,41.38,41.59,41.37,41.58,34200.0
2011-12-09 09:55:00,41.58,41.63,41.46,41.51,55400.0,41.58,41.63,41.46,41.51,55400.0
2011-12-09 10:00:00,41.52,41.6,41.49,41.59,60600.0,41.52,41.6,41.49,41.59,60600.0
2011-12-09 10:05:00,41.6,41.65,41.58,41.65,79600.0,41.6,41.65,41.58,41.65,79600.0
2011-12-09 10:10:00,41.67,41.73,41.63,41.65,94200.0,41.67,41.73,41.63,41.65,94200.0
2011-12-09 10:15:00,41.65,41.65,41.51,41.52,24600.0,41.65,41.65,41.51,41.52,24600.0
2011-12-09 10:20:00,41.52,41.52,41.38,41.42,21200.0,41.52,41.52,41.38,41.42,21200.0
2011-12-09 10:25:00,41.43,41.47,41.41,41.45,23400.0,41.43,41.47,41.41,41.45,23400.0
2011-12-09 10:30:00,41.44,41.45,41.36,41.42,17400.0,41.44,41.45,41.36,41.42,17400.0
2011-12-09 10:35:00,41.42,41.44,41.33,41.35,21400.0,41.42,41.44,41.33,41.35,21400.0
2011-12-09 10:40:00,41.34,41.46,41.33,41.46,36600.0,41.34,41.46,41.33,41.46,36600.0
2011-12-09 10:45:00,41.43,41.48,41.39,41.45,24200.0,41.43,41.48,41.39,41.45,24200.0
2011-12-09 10:50:00,41.44,41.52,41.36,41.4,80000.0,41.44,41.52,41.36,41.4,80000.0
2011-12-09 10:55:00,41.39,41.47,41.38,41.42,28400.0,41.39,41.47,41.38,41.42,28400.0
2011-12-09 11:00:00,41.42,41.51,41.42,41.45,64600.0,41.42,41.51,41.42,41.45,64600.0
2011-12-09 11:05:00,41.45,41.47,41.38,41.43,48600.0,41.45,41.47,41.38,41.43,48600.0
2011-12-09 11:10:00,41.42,41.47,41.33,41.35,57600.0,41.42,41.47,41.33,41.35,57600.0
2011-12-09 11:15:00,41.34,41.46,41.34,41.45,49000.0,41.34,41.46,41.34,41.45,49000.0
2011-12-09 11:20:00,41.46,41.48,41.4,41.43,13600.0,41.46,41.48,41.4,41.43,13600.0
2011-12-09 11:25:00,41.42,41.43,41.31,41.31,22800.0,41.42,41.43,41.31,41.31,22800.0
2011-12-09 11:30:00,41.32,41.42,41.32,41.42,27600.0,41.32,41.42,41.32,41.42,27600.0
2011-12-09 11:35:00,41.42,41.44,41.38,41.39,24400.0,41.42,41.44,41.38,41.39,24400.0
2011-12-09 11:40:00,41.37,41.46,41.36,41.42,28400.0,41.37,41.46,41.36,41.42,28400.0
2011-12-09 11:45:00,41.42,41.43,41.35,41.35,16200.0,41.42,41.43,41.35,41.35,16200.0
2011-12-09 11:50:00,41.35,41.37,41.31,41.33,20600.0,41.35,41.37,41.31,41.33,20600.0
2011-12-09 11:55:00,41.34,41.35,41.27,41.27,27000.0,41.34,41.35,41.27,41.27,27000.0
2011-12-09 12:00:00,41.27,41.3,41.18,41.18,25600.0,41.27,41.3,41.18,41.18,25600.0
2011-12-09 12:05:00,41.19,41.21,41.18,41.19,13000.0,41.19,41.21,41.18,41.19,13000.0
2011-12-09 12:10:00,41.19,41.2,41.16,41.2,14800.0,41.19,41.2,41.16,41.2,14800.0
2011-12-09 12:15:00,41.2,41.27,41.2,41.26,15800.0,41.2,41.27,41.2,41.26,15800.0
2011-12-09 12:20:00,41.22,41.26,41.19,41.24,35000.0,41.22,41.26,41.19,41.24,35000.0
2011-12-09 12:25:00,41.24,41.24,41.21,41.21,12400.0,41.24,41.24,41.21,41.21,12400.0
2011-12-09 12:30:00,41.2,41.21,41.16,41.18,18800.0,41.2,41.21,41.16,41.18,18800.0
2011-12-09 12:35:00,41.19,41.22,41.17,41.21,12800.0,41.19,41.22,41.17,41.21,12800.0
2011-12-09 12:40:00,41.2,41.3,41.18,41.3,27400.0,41.2,41.3,41.18,41.3,27400.0
2011-12-09 12:45:00,41.3,41.3,41.24,41.28,33000.0,41.3,41.3,41.24,41.28,33000.0
2011-12-09 12:50:00,41.29,41.32,41.26,41.27,24200.0,41.29,41.32,41.26,41.27,24200.0
2011-12-09 12:55:00,41.27,41.27,41.18,41.19,54000.0,41.27,41.27,41.18,41.19,54000.0
2011-12-09 13:00:00,41.21,41.26,41.21,41.24,16800.0,41.21,41.26,41.21,41.24,16800.0
2011-12-09 13:05:00,41.25,41.26,41.23,41.25,17200.0,41.25,41.26,41.23,41.25,17200.0
2011-12-09 13:10:00,41.24,41.26,41.21,41.21,14800.0,41.24,41.26,41.21,41.21,14800.0
2011-12-09 13:15:00,41.2,41.22,41.16,41.18,27600.0,41.2,41.22,41.16,41.18,27600.0
2011-12-09 13:20:00,41.2,41.23,41.2,41.22,11600.0,41.2,41.23,41.2,41.22,11600.0
2011-12-09 13:25:00,41.22,41.23,41.2,41.21,43200.0,41.22,41.23,41.2,41.21,43200.0
2011-12-09 13:30:00,41.22,41.24,41.19,41.19,33400.0,41.22,41.24,41.19,41.19,33400.0
2011-12-09 13:35:00,41.19,41.19,41.17,41.18,11600.0,41.19,41.19,41.17,41.18,11600.0
2011-12-09 13:40:00,41.18,41.19,41.14,41.16,20600.0,41.18,41.19,41.14,41.16,20600.0
2011-12-09 13:45:00,41.14,41.15,41.11,41.13,25200.0,41.14,41.15,41.11,41.13,25200.0
2011-12-09 13:50:00,41.13,41.16,41.11,41.15,30000.0,41.13,41.16,41.11,41.15,30000.0
2011-12-09 13:55:00,41.14,41.15,41.1,41.11,17200.0,41.14,41.15,41.1,41.11,17200.0
2011-12-09 14:00:00,41.12,41.25,41.1,41.15,91400.0,41.12,41.25,41.1,41.15,91400.0
2011-12-09 14:05:00,41.15,41.15,41.1,41.12,21600.0,41.15,41.15,41.1,41.12,21600.0
2011-12-09 14:10:00,41.11,41.12,41.08,41.1,30600.0,41.11,41.12,41.08,41.1,30600.0
2011-12-09 14:15:00,41.1,41.1,41.08,41.09,19400.0,41.1,41.1,41.08,41.09,19400.0
2011-12-09 14:20:00,41.1,41.16,41.09,41.16,21400.0,41.1,41.16,41.09,41.16,21400.0
2011-12-09 14:25:00,41.16,41.31,41.15,41.3,42400.0,41.16,41.31,41.15,41.3,42400.0
2011-12-09 14:30:00,41.3,41.4,41.3,41.4,35400.0,41.3,41.4,41.3,41.4,35400.0
2011-12-09 14:35:00,41.4,41.4,41.28,41.28,64200.0,41.4,41.4,41.28,41.28,64200.0
2011-12-09 14:40:00,41.29,41.34,41.29,41.34,26800.0,41.29,41.34,41.29,41.34,26800.0
2011-12-09 14:45:00,41.35,41.41,41.35,41.41,20200.0,41.35,41.41,41.35,41.41,20200.0
2011-12-09 14:50:00,41.42,41.43,41.38,41.38,28800.0,41.42,41.43,41.38,41.38,28800.0
2011-12-09 14:55:00,41.38,41.38,41.33,41.34,22800.0,41.38,41.38,41.33,41.34,22800.0
2011-12-09 15:00:00,41.33,41.38,41.33,41.37,35000.0,41.33,41.38,41.33,41.37,35000.0
2011-12-09 15:05:00,41.37,41.37,41.34,41.36,35800.0,41.37,41.37,41.34,41.36,35800.0
2011-12-09 15:10:00,41.35,41.36,41.33,41.35,32200.0,41.35,41.36,41.33,41.35,32200.0
2011-12-09 15:15:00,41.35,41.35,41.24,41.26,37400.0,41.35,41.35,41.24,41.26,37400.0
2011-12-09 15:20:00,41.26,41.32,41.25,41.32,50600.0,41.26,41.32,41.25,41.32,50600.0
2011-12-09 15:25:00,41.31,41.34,41.31,41.34,37600.0,41.31,41.34,41.31,41.34,37600.0
2011-12-09 15:30:00,41.35,41.35,41.33,41.35,44800.0,41.35,41.35,41.33,41.35,44800.0
2011-12-09 15:35:00,41.35,41.35,41.31,41.31,60200.0,41.35,41.35,41.31,41.31,60200.0
2011-12-09 15:40:00,41.31,41.36,41.3,41.35,60800.0,41.31,41.36,41.3,41.35,60800.0
2011-12-09 15:45:00,41.35,41.35,41.25,41.26,83000.0,41.35,41.35,41.25,41.26,83000.0
2011-12-09 15:50:00,41.27,41.28,41.26,41.27,66600.0,41.27,41.28,41.26,41.27,66600.0
2011-12-09 15:55:00,41.27,41.33,41.25,41.27,206400.0,41.27,41.33,41.25,41.27,206400.0
2011-12-12 09:30:00,41.84,41.85,41.1,41.18,55000.0,41.84,41.85,41.1,41.18,55000.0
2011-12-12 09:35:00,41.19,41.22,41.02,41.14,29600.0,41.19,41.22,41.02,41.14,29600.0
2011-12-12 09:40:00,41.15,41.22,41.09,41.16,32200.0,41.15,41.22,41.09,41.16,32200.0
2011-12-12 09:45:00,41.16,41.29,41.16,41.26,42800.0,41.16,41.29,41.16,41.26,42800.0
2011-12-12 09:50:00,41.24,41.26,41.05,41.1,28600.0,41.24,41.26,41.05,41.1,28600.0
2011-12-12 09:55:00,41.09,41.1,40.99,41.05,37200.0,41.09,41.1,40.99,41.05,37200.0
2011-12-12 10:00:00,41.06,41.1,40.95,40.99,26600.0,41.06,41.1,40.95,40.99,26600.0
2011-12-12 10:05:00,40.97,41.06,40.95,40.95,26600.0,40.97,41.06,40.95,40.95,26600.0
2011-12-12 10:10:00,40.96,41.04,40.95,41.02,24600.0,40.96,41.04,40.95,41.02,24600.0
2011-12-12 10:15:00,41.0,41.0,40.95,40.99,17000.0,41.0,41.0,40.95,40.99,17000.0
2011-12-12 10:20:00,40.98,40.99,40.92,40.99,21800.0,40.98,40.99,40.92,40.99,21800.0
2011-12-12 10:25:00,40.99,41.01,40.96,40.96,11800.0,40.99,41.01,40.96,40.96,11800.0
2011-12-12 10:30:00,40.96,41.02,40.94,41.01,51800.0,40.96,41.02,40.94,41.01,51800.0
2011-12-12 10:35:00,41.02,41.07,41.01,41.03,32400.0,41.02,41.07,41.01,41.03,32400.0
2011-12-12 10:40:00,41.02,41.07,41.01,41.05,22000.0,41.02,41.07,41.01,41.05,22000.0
2011-12-12 10:45:00,41.06,41.08,41.02,41.08,19600.0,41.06,41.08,41.02,41.08,19600.0
2011-12-12 10:50:00,41.07,41.08,40.98,41.02,22600.0,41.07,41.08,40.98,41.02,22600.0
2011-12-12 10:55:00,41.02,41.13,41.01,41.13,21000.0,41.02,41.13,41.01,41.13,21000.0
2011-12-12 11:00:00,41.13,41.15,41.1,41.13,26200.0,41.13,41.15,41.1,41.13,26200.0
2011-12-12 11:05:00,41.12,41.16,41.09,41.09,36000.0,41.12,41.16,41.09,41.09,36000.0
2011-12-12 11:10:00,41.09,41.14,41.09,41.11,46200.0,41.09,41.14,41.09,41.11,46200.0
2011-12-12 11:15:00,41.1,41.1,41.07,41.07,28000.0,41.1,41.1,41.07,41.07,28000.0
2011-12-12 11:20:00,41.07,41.16,41.06,41.15,44000.0,41.07,41.16,41.06,41.15,44000.0
2011-12-12 11:25:00,41.15,41.19,41.15,41.17,29600.0,41.15,41.19,41.15,41.17,29600.0
2011-12-12 11:30:00,41.18,41.19,41.16,41.17,39400.0,41.18,41.19,41.16,41.17,39400.0
2011-12-12 11:35:00,41.17,41.22,41.17,41.2,21200.0,41.17,41.22,41.17,41.2,21200.0
2011-12-12 11:40:00,41.2,41.21,41.12,41.12,30400.0,41.2,41.21,41.12,41.12,30400.0
2011-12-12 11:45:00,41.13,41.14,41.07,41.07,16200.0,41.13,41.14,41.07,41.07,16200.0
2011-12-12 11:50:00,41.07,41.08,41.03,41.06,22000.0,41.07,41.08,41.03,41.06,22000.0
2011-12-12 11:55:00,41.06,41.08,41.0,41.07,60400.0,41.06,41.08,41.0,41.07,60400.0
2011-12-12 12:00:00,41.07,41.08,41.05,41.06,17800.0,41.07,41.08,41.05,41.06,17800.0
2011-12-12 12:05:00,41.07,41.11,41.06,41.1,34400.0,41.07,41.11,41.06,41.1,34400.0
2011-12-12 12:10:00,41.1,41.13,41.09,41.12,23800.0,41.1,41.13,41.09,41.12,23800.0
2011-12-12 12:15:00,41.11,41.17,41.1,41.17,18800.0,41.11,41.17,41.1,41.17,18800.0
2011-12-12 12:20:00,41.17,41.2,41.16,41.2,21800.0,41.17,41.2,41.16,41.2,21800.0
2011-12-12 12:25:00,41.2,41.24,41.2,41.24,29600.0,41.2,41.24,41.2,41.24,29600.0
2011-12-12 12:30:00,41.24,41.25,41.23,41.25,15600.0,41.24,41.25,41.23,41.25,15600.0
2011-12-12 12:35:00,41.25,41.3,41.24,41.3,33400.0,41.25,41.3,41.24,41.3,33400.0
2011-12-12 12:40:00,41.3,41.31,41.26,41.28,16600.0,41.3,41.31,41.26,41.28,16600.0
2011-12-12 12:45:00,41.28,41.3,41.27,41.29,14200.0,41.28,41.3,41.27,41.29,14200.0
2011-12-12 12:50:00,41.29,41.36,41.27,41.32,31600.0,41.29,41.36,41.27,41.32,31600.0
2011-12-12 12:55:00,41.32,41.32,41.22,41.25,37000.0,41.32,41.32,41.22,41.25,37000.0
2011-12-12 13:00:00,41.25,41.25,41.23,41.24,18400.0,41.25,41.25,41.23,41.24,18400.0
2011-12-12 13:05:00,41.24,41.25,41.15,41.16,30800.0,41.24,41.25,41.15,41.16,30800.0
2011-12-12 13:10:00,41.15,41.15,41.12,41.15,17000.0,41.15,41.15,41.12,41.15,17000.0
2011-12-12 13:15:00,41.15,41.15,41.11,41.11,12400.0,41.15,41.15,41.11,41.11,12400.0
2011-12-12 13:20:00,41.1,41.15,41.1,41.15,16200.0,41.1,41.15,41.1,41.15,16200.0
2011-12-12 13:25:00,41.15,41.23,41.15,41.21,18200.0,41.15,41.23,41.15,41.21,18200.0
2011-12-12 13:30:00,41.22,41.22,41.18,41.18,9000.0,41.22,41.22,41.18,41.18,9000.0
2011-12-12 13:35:00,41.18,41.19,41.17,41.17,19600.0,41.18,41.19,41.17,41.17,19600.0
2011-12-12 13:40:00,41.18,41.23,41.18,41.23,13000.0,41.18,41.23,41.18,41.23,13000.0
2011-12-12 13:45:00,41.22,41.26,41.22,41.25,20800.0,41.22,41.26,41.22,41.25,20800.0
2011-12-12 13:50:00,41.25,41.26,41.23,41.24,22200.0,41.25,41.26,41.23,41.24,22200.0
2011-12-12 13:55:00,41.24,41.25,41.22,41.25,13600.0,41.24,41.25,41.22,41.25,13600.0
2011-12-12 14:00:00,41.24,41.26,41.24,41.24,17200.0,41.24,41.26,41.24,41.24,17200.0
2011-12-12 14:05:00,41.25,41.27,41.21,41.23,16200.0,41.25,41.27,41.21,41.23,16200.0
2011-12-12 14:10:00,41.23,41.23,41.17,41.18,18400.0,41.23,41.23,41.17,41.18,18400.0
2011-12-12 14:15:00,41.18,41.22,41.18,41.19,23400.0,41.18,41.22,41.18,41.19,23400.0
2011-12-12 14:20:00,41.19,41.23,41.18,41.21,30200.0,41.19,41.23,41.18,41.21,30200.0
2011-12-12 14:25:00,41.22,41.22,41.16,41.18,42400.0,41.22,41.22,41.16,41.18,42400.0
2011-12-12 14:30:00,41.19,41.27,41.19,41.24,36600.0,41.19,41.27,41.19,41.24,36600.0
2011-12-12 14:35:00,41.24,41.25,41.16,41.2,40000.0,41.24,41.25,41.16,41.2,40000.0
2011-12-12 14:40:00,41.2,41.21,41.19,41.2,13600.0,41.2,41.21,41.19,41.2,13600.0
2011-12-12 14:45:00,41.21,41.21,41.18,41.2,23800.0,41.21,41.21,41.18,41.2,23800.0
2011-12-12 14:50:00,41.19,41.2,41.18,41.18,22800.0,41.19,41.2,41.18,41.18,22800.0
2011-12-12 14:55:00,41.18,41.27,41.18,41.27,41800.0,41.18,41.27,41.18,41.27,41800.0
2011-12-12 15:00:00,41.27,41.29,41.21,41.24,37000.0,41.27,41.29,41.21,41.24,37000.0
2011-12-12 15:05:00,41.25,41.29,41.23,41.24,52000.0,41.25,41.29,41.23,41.24,52000.0
2011-12-12 15:10:00,41.25,41.27,41.24,41.26,25800.0,41.25,41.27,41.24,41.26,25800.0
2011-12-12 15:15:00,41.26,41.27,41.22,41.25,24000.0,41.26,41.27,41.22,41.25,24000.0
2011-12-12 15:20:00,41.27,41.29,41.17,41.19,44600.0,41.27,41.29,41.17,41.19,44600.0
2011-12-12 15:25:00,41.2,41.29,41.2,41.27,31600.0,41.2,41.29,41.2,41.27,31600.0
2011-12-12 15:30:00,41.27,41.37,41.27,41.36,62000.0,41.27,41.37,41.27,41.36,62000.0
2011-12-12 15:35:00,41.37,41.42,41.35,41.41,43400.0,41.37,41.42,41.35,41.41,43400.0
2011-12-12 15:40:00,41.42,41.49,41.4,41.41,83600.0,41.42,41.49,41.4,41.41,83600.0
2011-12-12 15:45:00,41.41,41.43,41.39,41.42,72200.0,41.41,41.43,41.39,41.42,72200.0
2011-12-12 15:50:00,41.42,41.48,41.4,41.47,181000.0,41.42,41.48,41.4,41.47,181000.0
2011-12-12 15:55:00,41.47,41.48,41.42,41.47,148400.0,41.47,41.48,41.42,41.47,148400.0
2011-12-13 09:30:00,41.74,41.74,41.48,41.49,119400.0,41.74,41.74,41.48,41.49,119400.0
2011-12-13 09:35:00,41.49,41.53,41.4,41.49,38400.0,41.49,41.53,41.4,41.49,38400.0
2011-12-13 09:40:00,41.52,41.54,41.45,41.48,16600.0,41.52,41.54,41.45,41.48,16600.0
2011-12-13 09:45:00,41.47,41.48,41.26,41.31,60400.0,41.47,41.48,41.26,41.31,60400.0
2011-12-13 09:50:00,41.32,41.36,41.24,41.29,26800.0,41.32,41.36,41.24,41.29,26800.0
2011-12-13 09:55:00,41.3,41.33,41.17,41.18,41400.0,41.3,41.33,41.17,41.18,41400.0
2011-12-13 10:00:00,41.18,41.26,41.18,41.23,19800.0,41.18,41.26,41.18,41.23,19800.0
2011-12-13 10:05:00,41.23,41.24,41.13,41.15,25800.0,41.23,41.24,41.13,41.15,25800.0
2011-12-13 10:10:00,41.15,41.2,41.13,41.19,18200.0,41.15,41.2,41.13,41.19,18200.0
2011-12-13 10:15:00,41.18,41.2,41.15,41.18,14400.0,41.18,41.2,41.15,41.18,14400.0
2011-12-13 10:20:00,41.18,41.18,41.15,41.16,36800.0,41.18,41.18,41.15,41.16,36800.0
2011-12-13 10:25:00,41.16,41.18,41.1,41.13,25000.0,41.16,41.18,41.1,41.13,25000.0
2011-12-13 10:30:00,41.13,41.18,41.13,41.17,18600.0,41.13,41.18,41.13,41.17,18600.0
2011-12-13 10:35:00,41.17,41.17,41.09,41.1,24600.0,41.17,41.17,41.09,41.1,24600.0
2011-12-13 10:40:00,41.1,41.13,41.08,41.08,30800.0,41.1,41.13,41.08,41.08,30800.0
2011-12-13 10:45:00,41.08,41.1,41.02,41.06,44600.0,41.08,41.1,41.02,41.06,44600.0
2011-12-13 10:50:00,41.05,41.13,41.04,41.12,36800.0,41.05,41.13,41.04,41.12,36800.0
2011-12-13 10:55:00,41.12,41.12,41.08,41.08,13000.0,41.12,41.12,41.08,41.08,13000.0
2011-12-13 11:00:00,41.07,41.08,40.99,40.99,30400.0,41.07,41.08,40.99,40.99,30400.0
2011-12-13 11:05:00,40.99,41.02,40.93,40.95,38200.0,40.99,41.02,40.93,40.95,38200.0
2011-12-13 11:10:00,40.97,40.98,40.81,40.93,75000.0,40.97,40.98,40.81,40.93,75000.0
2011-12-13 11:15:00,40.92,40.99,40.9,40.94,23000.0,40.92,40.99,40.9,40.94,23000.0
2011-12-13 11:20:00,40.95,41.0,40.94,40.99,24200.0,40.95,41.0,40.94,40.99,24200.0
2011-12-13 11:25:00,41.01,41.06,40.99,41.02,18200.0,41.01,41.06,40.99,41.02,18200.0
2011-12-13 11:30:00,41.03,41.12,41.02,41.11,20800.0,41.03,41.12,41.02,41.11,20800.0
2011-12-13 11:35:00,41.12,41.16,41.12,41.13,23800.0,41.12,41.16,41.12,41.13,23800.0
2011-12-13 11:40:00,41.13,41.14,41.1,41.12,9000.0,41.13,41.14,41.1,41.12,9000.0
2011-12-13 11:45:00,41.11,41.12,41.08,41.1,11000.0,41.11,41.12,41.08,41.1,11000.0
2011-12-13 11:50:00,41.12,41.13,41.1,41.13,10200.0,41.12,41.13,41.1,41.13,10200.0
2011-12-13 11:55:00,41.13,41.15,41.12,41.13,11600.0,41.13,41.15,41.12,41.13,11600.0
2011-12-13 12:00:00,41.15,41.15,41.12,41.12,8200.0,41.15,41.15,41.12,41.12,8200.0
2011-12-13 12:05:00,41.13,41.13,41.12,41.13,17400.0,41.13,41.13,41.12,41.13,17400.0
2011-12-13 12:10:00,41.13,41.16,41.13,41.15,27000.0,41.13,41.16,41.13,41.15,27000.0
2011-12-13 12:15:00,41.16,41.16,41.13,41.15,8800.0,41.16,41.16,41.13,41.15,8800.0
2011-12-13 12:20:00,41.16,41.2,41.16,41.19,10800.0,41.16,41.2,41.16,41.19,10800.0
2011-12-13 12:25:00,41.19,41.21,41.14,41.15,16000.0,41.19,41.21,41.14,41.15,16000.0
2011-12-13 12:30:00,41.13,41.16,41.12,41.13,9000.0,41.13,41.16,41.12,41.13,9000.0
2011-12-13 12:35:00,41.13,41.13,40.99,41.0,21200.0,41.13,41.13,40.99,41.0,21200.0
2011-12-13 12:40:00,41.01,41.04,41.0,41.02,15000.0,41.01,41.04,41.0,41.02,15000.0
2011-12-13 12:45:00,41.01,41.04,40.99,41.04,8600.0,41.01,41.04,40.99,41.04,8600.0
2011-12-13 12:50:00,41.06,41.08,41.03,41.07,6000.0,41.06,41.08,41.03,41.07,6000.0
2011-12-13 12:55:00,41.05,41.09,41.03,41.05,11800.0,41.05,41.09,41.03,41.05,11800.0
2011-12-13 13:00:00,41.02,41.09,41.02,41.08,37600.0,41.02,41.09,41.02,41.08,37600.0
2011-12-13 13:05:00,41.08,41.09,41.04,41.09,23000.0,41.08,41.09,41.04,41.09,23000.0
2011-12-13 13:10:00,41.08,41.12,41.07,41.11,36000.0,41.08,41.12,41.07,41.11,36000.0
2011-12-13 13:15:00,41.1,41.12,41.09,41.12,8800.0,41.1,41.12,41.09,41.12,8800.0
2011-12-13 13:20:00,41.1,41.12,41.04,41.04,26000.0,41.1,41.12,41.04,41.04,26000.0
2011-12-13 13:25:00,41.03,41.08,41.02,41.02,12000.0,41.03,41.08,41.02,41.02,12000.0
2011-12-13 13:30:00,41.02,41.05,41.0,41.03,14000.0,41.02,41.05,41.0,41.03,14000.0
2011-12-13 13:35:00,41.03,41.04,40.97,41.01,19200.0,41.03,41.04,40.97,41.01,19200.0
2011-12-13 13:40:00,41.02,41.06,40.98,41.05,23600.0,41.02,41.06,40.98,41.05,23600.0
2011-12-13 13:45:00,41.04,41.1,41.04,41.09,24000.0,41.04,41.1,41.04,41.09,24000.0
2011-12-13 13:50:00,41.1,41.1,41.08,41.1,14800.0,41.1,41.1,41.08,41.1,14800.0
2011-12-13 13:55:00,41.09,41.1,41.08,41.09,10600.0,41.09,41.1,41.08,41.09,10600.0
2011-12-13 14:00:00,41.09,41.12,41.09,41.11,30800.0,41.09,41.12,41.09,41.11,30800.0
2011-12-13 14:05:00,41.11,41.11,41.08,41.09,30400.0,41.11,41.11,41.08,41.09,30400.0
2011-12-13 14:10:00,41.09,41.09,40.98,41.02,33200.0,41.09,41.09,40.98,41.02,33200.0
2011-12-13 14:15:00,41.06,41.07,40.98,40.98,17200.0,41.06,41.07,40.98,40.98,17200.0
2011-12-13 14:20:00,40.98,41.02,40.92,41.0,106600.0,40.98,41.02,40.92,41.0,106600.0
2011-12-13 14:25:00,41.01,41.06,40.97,41.04,39600.0,41.01,41.06,40.97,41.04,39600.0
2011-12-13 14:30:00,41.02,41.05,40.88,40.88,40800.0,41.02,41.05,40.88,40.88,40800.0
2011-12-13 14:35:00,40.9,40.92,40.85,40.89,69000.0,40.9,40.92,40.85,40.89,69000.0
2011-12-13 14:40:00,40.88,40.92,40.85,40.9,54800.0,40.88,40.92,40.85,40.9,54800.0
2011-12-13 14:45:00,40.88,40.91,40.84,40.89,29200.0,40.88,40.91,40.84,40.89,29200.0
2011-12-13 14:50:00,40.9,40.92,40.87,40.88,45800.0,40.9,40.92,40.87,40.88,45800.0
2011-12-13 14:55:00,40.88,40.89,40.83,40.87,26200.0,40.88,40.89,40.83,40.87,26200.0
2011-12-13 15:00:00,40.87,40.91,40.84,40.9,31200.0,40.87,40.91,40.84,40.9,31200.0
2011-12-13 15:05:00,40.9,40.93,40.89,40.9,48200.0,40.9,40.93,40.89,40.9,48200.0
2011-12-13 15:10:00,40.9,40.92,40.87,40.88,50200.0,40.9,40.92,40.87,40.88,50200.0
2011-12-13 15:15:00,40.85,40.92,40.84,40.85,54000.0,40.85,40.92,40.84,40.85,54000.0
2011-12-13 15:20:00,40.85,40.97,40.84,40.84,58200.0,40.85,40.97,40.84,40.84,58200.0
2011-12-13 15:25:00,40.83,40.88,40.72,40.76,60400.0,40.83,40.88,40.72,40.76,60400.0
2011-12-13 15:30:00,40.77,40.82,40.67,40.67,67200.0,40.77,40.82,40.67,40.67,67200.0
2011-12-13 15:35:00,40.66,40.69,40.57,40.62,115600.0,40.66,40.69,40.57,40.62,115600.0
2011-12-13 15:40:00,40.61,40.65,40.58,40.64,89400.0,40.61,40.65,40.58,40.64,89400.0
2011-12-13 15:45:00,40.64,40.72,40.61,40.71,103200.0,40.64,40.72,40.61,40.71,103200.0
2011-12-13 15:50:00,40.72,40.74,40.65,40.69,158400.0,40.72,40.74,40.65,40.69,158400.0
2011-12-13 15:55:00,40.69,40.78,40.67,40.74,276400.0,40.69,40.78,40.67,40.74,276400.0
2011-12-14 09:30:00,40.48,40.7,40.44,40.62,68400.0,40.48,40.7,40.44,40.62,68400.0
2011-12-14 09:35:00,40.6,40.66,40.52,40.57,24800.0,40.6,40.66,40.52,40.57,24800.0
2011-12-14 09:40:00,40.58,40.79,40.57,40.74,18400.0,40.58,40.79,40.57,40.74,18400.0
2011-12-14 09:45:00,40.72,40.73,40.52,40.66,57000.0,40.72,40.73,40.52,40.66,57000.0
2011-12-14 09:50:00,40.66,40.88,40.64,40.88,60800.0,40.66,40.88,40.64,40.88,60800.0
2011-12-14 09:55:00,40.88,40.9,40.68,40.7,79800.0,40.88,40.9,40.68,40.7,79800.0
2011-12-14 10:00:00,40.7,40.7,40.65,40.68,25400.0,40.7,40.7,40.65,40.68,25400.0
2011-12-14 10:05:00,40.68,40.72,40.65,40.69,128800.0,40.68,40.72,40.65,40.69,128800.0
2011-12-14 10:10:00,40.66,40.71,40.63,40.71,12400.0,40.66,40.71,40.63,40.71,12400.0
2011-12-14 10:15:00,40.7,40.72,40.66,40.67,14000.0,40.7,40.72,40.66,40.67,14000.0
2011-12-14 10:20:00,40.68,40.68,40.56,40.57,23400.0,40.68,40.68,40.56,40.57,23400.0
2011-12-14 10:25:00,40.58,40.6,40.57,40.58,20800.0,40.58,40.6,40.57,40.58,20800.0
2011-12-14 10:30:00,40.58,40.6,40.52,40.53,32800.0,40.58,40.6,40.52,40.53,32800.0
2011-12-14 10:35:00,40.55,40.67,40.55,40.63,21600.0,40.55,40.67,40.55,40.63,21600.0
2011-12-14 10:40:00,40.63,40.63,40.59,40.61,20800.0,40.63,40.63,40.59,40.61,20800.0
2011-12-14 10:45:00,40.61,40.63,40.56,40.63,12800.0,40.61,40.63,40.56,40.63,12800.0
2011-12-14 10:50:00,40.63,40.63,40.49,40.52,27200.0,40.63,40.63,40.49,40.52,27200.0
2011-12-14 10:55:00,40.51,40.51,40.38,40.38,33200.0,40.51,40.51,40.38,40.38,33200.0
2011-12-14 11:00:00,40.39,40.43,40.33,40.35,32400.0,40.39,40.43,40.33,40.35,32400.0
2011-12-14 11:05:00,40.37,40.42,40.36,40.41,20800.0,40.37,40.42,40.36,40.41,20800.0
2011-12-14 11:10:00,40.41,40.47,40.41,40.47,20800.0,40.41,40.47,40.41,40.47,20800.0
2011-12-14 11:15:00,40.47,40.47,40.39,40.45,25400.0,40.47,40.47,40.39,40.45,25400.0
2011-12-14 11:20:00,40.45,40.47,40.42,40.46,12200.0,40.45,40.47,40.42,40.46,12200.0
2011-12-14 11:25:00,40.46,40.47,40.39,40.39,18400.0,40.46,40.47,40.39,40.39,18400.0
2011-12-14 11:30:00,40.39,40.41,40.35,40.35,16800.0,40.39,40.41,40.35,40.35,16800.0
2011-12-14 11:35:00,40.35,40.47,40.33,40.47,48400.0,40.35,40.47,40.33,40.47,48400.0
2011-12-14 11:40:00,40.47,40.51,40.47,40.49,41600.0,40.47,40.51,40.47,40.49,41600.0
2011-12-14 11:45:00,40.49,40.52,40.49,40.51,27800.0,40.49,40.52,40.49,40.51,27800.0
2011-12-14 11:50:00,40.49,40.51,40.49,40.49,15800.0,40.49,40.51,40.49,40.49,15800.0
2011-12-14 11:55:00,40.49,40.59,40.49,40.59,32400.0,40.49,40.59,40.49,40.59,32400.0
2011-12-14 12:00:00,40.58,40.64,40.58,40.63,25400.0,40.58,40.64,40.58,40.63,25400.0
2011-12-14 12:05:00,40.64,40.77,40.64,40.76,72800.0,40.64,40.77,40.64,40.76,72800.0
2011-12-14 12:10:00,40.76,40.79,40.73,40.77,40600.0,40.76,40.79,40.73,40.77,40600.0
2011-12-14 12:15:00,40.77,40.94,40.76,40.9,99000.0,40.77,40.94,40.76,40.9,99000.0
2011-12-14 12:20:00,40.88,40.92,40.88,40.9,43600.0,40.88,40.92,40.88,40.9,43600.0
2011-12-14 12:25:00,40.88,40.88,40.83,40.85,15400.0,40.88,40.88,40.83,40.85,15400.0
2011-12-14 12:30:00,40.85,40.85,40.8,40.82,41600.0,40.85,40.85,40.8,40.82,41600.0
2011-12-14 12:35:00,40.81,40.83,40.76,40.82,91800.0,40.81,40.83,40.76,40.82,91800.0
2011-12-14 12:40:00,40.82,40.87,40.82,40.85,14600.0,40.82,40.87,40.82,40.85,14600.0
2011-12-14 12:45:00,40.85,40.92,40.85,40.92,23800.0,40.85,40.92,40.85,40.92,23800.0
2011-12-14 12:50:00,40.93,40.99,40.92,40.98,41800.0,40.93,40.99,40.92,40.98,41800.0
2011-12-14 12:55:00,40.99,41.07,40.99,41.07,28600.0,40.99,41.07,40.99,41.07,28600.0
2011-12-14 13:00:00,41.07,41.07,41.01,41.05,55800.0,41.07,41.07,41.01,41.05,55800.0
2011-12-14 13:05:00,41.05,41.1,41.0,41.0,25800.0,41.05,41.1,41.0,41.0,25800.0
2011-12-14 13:10:00,40.99,41.0,40.95,40.99,20400.0,40.99,41.0,40.95,40.99,20400.0
2011-12-14 13:15:00,40.98,41.04,40.98,41.04,18800.0,40.98,41.04,40.98,41.04,18800.0
2011-12-14 13:20:00,41.05,41.05,41.0,41.03,28400.0,41.05,41.05,41.0,41.03,28400.0
2011-12-14 13:25:00,41.02,41.07,41.02,41.05,21200.0,41.02,41.07,41.02,41.05,21200.0
2011-12-14 13:30:00,41.04,41.04,40.94,40.95,11600.0,41.04,41.04,40.94,40.95,11600.0
2011-12-14 13:35:00,40.95,41.03,40.95,41.02,24000.0,40.95,41.03,40.95,41.02,24000.0
2011-12-14 13:40:00,41.01,41.07,40.99,41.07,24200.0,41.01,41.07,40.99,41.07,24200.0
2011-12-14 13:45:00,41.06,41.09,41.03,41.03,26800.0,41.06,41.09,41.03,41.03,26800.0
2011-12-14 13:50:00,41.02,41.03,40.97,40.98,7400.0,41.02,41.03,40.97,40.98,7400.0
2011-12-14 13:55:00,40.97,40.99,40.96,40.97,24400.0,40.97,40.99,40.96,40.97,24400.0
2011-12-14 14:00:00,40.97,40.97,40.82,40.83,34600.0,40.97,40.97,40.82,40.83,34600.0
2011-12-14 14:05:00,40.83,40.9,40.8,40.87,39800.0,40.83,40.9,40.8,40.87,39800.0
2011-12-14 14:10:00,40.87,40.9,40.82,40.82,37200.0,40.87,40.9,40.82,40.82,37200.0
2011-12-14 14:15:00,40.82,40.91,40.8,40.86,41200.0,40.82,40.91,40.8,40.86,41200.0
2011-12-14 14:20:00,40.86,40.86,40.81,40.82,28000.0,40.86,40.86,40.81,40.82,28000.0
2011-12-14 14:25:00,40.82,40.91,40.81,40.81,32200.0,40.82,40.91,40.81,40.81,32200.0
2011-12-14 14:30:00,40.81,40.81,40.7,40.72,32600.0,40.81,40.81,40.7,40.72,32600.0
2011-12-14 14:35:00,40.71,40.71,40.65,40.68,50200.0,40.71,40.71,40.65,40.68,50200.0
2011-12-14 14:40:00,40.69,40.73,40.67,40.69,41000.0,40.69,40.73,40.67,40.69,41000.0
2011-12-14 14:45:00,40.68,40.77,40.68,40.72,53000.0,40.68,40.77,40.68,40.72,53000.0
2011-12-14 14:50:00,40.71,40.72,40.57,40.57,32200.0,40.71,40.72,40.57,40.57,32200.0
2011-12-14 14:55:00,40.58,40.65,40.57,40.6,46400.0,40.58,40.65,40.57,40.6,46400.0
2011-12-14 15:00:00,40.61,40.68,40.59,40.65,44800.0,40.61,40.68,40.59,40.65,44800.0
2011-12-14 15:05:00,40.65,40.67,40.63,40.63,42600.0,40.65,40.67,40.63,40.63,42600.0
2011-12-14 15:10:00,40.63,40.74,40.63,40.71,45800.0,40.63,40.74,40.63,40.71,45800.0
2011-12-14 15:15:00,40.7,40.72,40.68,40.68,51800.0,40.7,40.72,40.68,40.68,51800.0
2011-12-14 15:20:00,40.67,40.67,40.58,40.6,50000.0,40.67,40.67,40.58,40.6,50000.0
2011-12-14 15:25:00,40.6,40.65,40.6,40.63,41600.0,40.6,40.65,40.6,40.63,41600.0
2011-12-14 15:30:00,40.63,40.66,40.6,40.65,56000.0,40.63,40.66,40.6,40.65,56000.0
2011-12-14 15:35:00,40.64,40.66,40.6,40.63,52400.0,40.64,40.66,40.6,40.63,52400.0
2011-12-14 15:40:00,40.63,40.67,40.6,40.63,56000.0,40.63,40.67,40.6,40.63,56000.0
2011-12-14 15:45:00,40.63,40.69,40.59,40.69,67600.0,40.63,40.69,40.59,40.69,67600.0
2011-12-14 15:50:00,40.68,40.69,40.6,40.61,89400.0,40.68,40.69,40.6,40.61,89400.0
2011-12-14 15:55:00,40.61,40.62,40.56,40.57,126200.0,40.61,40.62,40.56,40.57,126200.0
2011-12-15 09:30:00,40.9,41.26,40.77,41.17,92000.0,40.9,41.26,40.77,41.17,92000.0
2011-12-15 09:35:00,41.16,41.3,41.09,41.21,98400.0,41.16,41.3,41.09,41.21,98400.0
2011-12-15 09:40:00,41.2,41.35,41.19,41.19,44200.0,41.2,41.35,41.19,41.19,44200.0
2011-12-15 09:45:00,41.18,41.24,41.02,41.09,62800.0,41.18,41.24,41.02,41.09,62800.0
2011-12-15 09:50:00,41.08,41.15,41.07,41.09,21400.0,41.08,41.15,41.07,41.09,21400.0
2011-12-15 09:55:00,41.11,41.2,41.11,41.19,15200.0,41.11,41.2,41.11,41.19,15200.0
2011-12-15 10:00:00,41.22,41.29,41.17,41.2,24800.0,41.22,41.29,41.17,41.2,24800.0
2011-12-15 10:05:00,41.21,41.29,41.21,41.25,32200.0,41.21,41.29,41.21,41.25,32200.0
2011-12-15 10:10:00,41.21,41.27,41.19,41.26,28800.0,41.21,41.27,41.19,41.26,28800.0
2011-12-15 10:15:00,41.26,41.27,41.15,41.18,40200.0,41.26,41.27,41.15,41.18,40200.0
2011-12-15 10:20:00,41.17,41.2,41.1,41.12,22000.0,41.17,41.2,41.1,41.12,22000.0
2011-12-15 10:25:00,41.1,41.1,41.02,41.06,23000.0,41.1,41.1,41.02,41.06,23000.0
2011-12-15 10:30:00,41.04,41.15,41.02,41.12,25000.0,41.04,41.15,41.02,41.12,25000.0
2011-12-15 10:35:00,41.11,41.11,40.96,40.98,22000.0,41.11,41.11,40.96,40.98,22000.0
2011-12-15 10:40:00,40.97,41.06,40.94,40.97,24800.0,40.97,41.06,40.94,40.97,24800.0
2011-12-15 10:45:00,40.99,41.01,40.95,40.97,14600.0,40.99,41.01,40.95,40.97,14600.0
2011-12-15 10:50:00,40.97,40.99,40.91,40.99,20000.0,40.97,40.99,40.91,40.99,20000.0
2011-12-15 10:55:00,40.96,40.99,40.84,40.93,25200.0,40.96,40.99,40.84,40.93,25200.0
2011-12-15 11:00:00,40.95,40.96,40.85,40.85,36400.0,40.95,40.96,40.85,40.85,36400.0
2011-12-15 11:05:00,40.85,40.85,40.76,40.77,35600.0,40.85,40.85,40.76,40.77,35600.0
2011-12-15 11:10:00,40.77,40.85,40.77,40.83,12200.0,40.77,40.85,40.77,40.83,12200.0
2011-12-15 11:15:00,40.84,40.84,40.79,40.81,12400.0,40.84,40.84,40.79,40.81,12400.0
2011-12-15 11:20:00,40.81,40.85,40.81,40.81,31200.0,40.81,40.85,40.81,40.81,31200.0
2011-12-15 11:25:00,40.82,40.85,40.8,40.83,29600.0,40.82,40.85,40.8,40.83,29600.0
2011-12-15 11:30:00,40.82,40.84,40.81,40.83,10000.0,40.82,40.84,40.81,40.83,10000.0
2011-12-15 11:35:00,40.83,40.85,40.8,40.82,18600.0,40.83,40.85,40.8,40.82,18600.0
2011-12-15 11:40:00,40.81,40.86,40.8,40.82,21600.0,40.81,40.86,40.8,40.82,21600.0
2011-12-15 11:45:00,40.84,40.85,40.79,40.79,21600.0,40.84,40.85,40.79,40.79,21600.0
2011-12-15 11:50:00,40.78,40.79,40.76,40.76,13000.0,40.78,40.79,40.76,40.76,13000.0
2011-12-15 11:55:00,40.77,40.83,40.74,40.83,20000.0,40.77,40.83,40.74,40.83,20000.0
2011-12-15 12:00:00,40.83,40.85,40.83,40.84,18200.0,40.83,40.85,40.83,40.84,18200.0
2011-12-15 12:05:00,40.84,40.85,40.81,40.83,9800.0,40.84,40.85,40.81,40.83,9800.0
2011-12-15 12:10:00,40.84,40.84,40.79,40.8,20200.0,40.84,40.84,40.79,40.8,20200.0
2011-12-15 12:15:00,40.8,40.85,40.8,40.85,16400.0,40.8,40.85,40.8,40.85,16400.0
2011-12-15 12:20:00,40.85,40.9,40.85,40.88,21400.0,40.85,40.9,40.85,40.88,21400.0
2011-12-15 12:25:00,40.87,40.9,40.83,40.85,27000.0,40.87,40.9,40.83,40.85,27000.0
2011-12-15 12:30:00,40.86,40.95,40.85,40.9,21200.0,40.86,40.95,40.85,40.9,21200.0
2011-12-15 12:35:00,40.89,40.9,40.85,40.85,23800.0,40.89,40.9,40.85,40.85,23800.0
2011-12-15 12:40:00,40.85,40.88,40.83,40.83,19800.0,40.85,40.88,40.83,40.83,19800.0
2011-12-15 12:45:00,40.83,40.85,40.82,40.82,16800.0,40.83,40.85,40.82,40.82,16800.0
2011-12-15 12:50:00,40.82,40.84,40.79,40.82,11800.0,40.82,40.84,40.79,40.82,11800.0
2011-12-15 12:55:00,40.81,40.84,40.8,40.83,9600.0,40.81,40.84,40.8,40.83,9600.0
2011-12-15 13:00:00,40.83,40.87,40.83,40.87,6000.0,40.83,40.87,40.83,40.87,6000.0
2011-12-15 13:05:00,40.87,40.93,40.86,40.92,20400.0,40.87,40.93,40.86,40.92,20400.0
2011-12-15 13:10:00,40.93,40.94,40.89,40.91,10600.0,40.93,40.94,40.89,40.91,10600.0
2011-12-15 13:15:00,40.9,40.97,40.9,40.96,15400.0,40.9,40.97,40.9,40.96,15400.0
2011-12-15 13:20:00,40.96,40.96,40.87,40.88,16600.0,40.96,40.96,40.87,40.88,16600.0
2011-12-15 13:25:00,40.87,40.88,40.82,40.84,17800.0,40.87,40.88,40.82,40.84,17800.0
2011-12-15 13:30:00,40.84,40.84,40.76,40.76,27600.0,40.84,40.84,40.76,40.76,27600.0
2011-12-15 13:35:00,40.77,40.81,40.76,40.79,22800.0,40.77,40.81,40.76,40.79,22800.0
2011-12-15 13:40:00,40.8,40.88,40.79,40.86,29000.0,40.8,40.88,40.79,40.86,29000.0
2011-12-15 13:45:00,40.86,40.93,40.84,40.92,56000.0,40.86,40.93,40.84,40.92,56000.0
2011-12-15 13:50:00,40.92,40.95,40.9,40.94,46200.0,40.92,40.95,40.9,40.94,46200.0
2011-12-15 13:55:00,40.95,40.98,40.91,40.96,60400.0,40.95,40.98,40.91,40.96,60400.0
2011-12-15 14:00:00,40.94,41.02,40.94,41.02,19600.0,40.94,41.02,40.94,41.02,19600.0
2011-12-15 14:05:00,41.02,41.02,40.97,40.98,30400.0,41.02,41.02,40.97,40.98,30400.0
2011-12-15 14:10:00,40.98,41.0,40.96,40.98,9800.0,40.98,41.0,40.96,40.98,9800.0
2011-12-15 14:15:00,40.97,41.04,40.96,41.02,69400.0,40.97,41.04,40.96,41.02,69400.0
2011-12-15 14:20:00,41.02,41.02,40.99,41.01,21000.0,41.02,41.02,40.99,41.01,21000.0
2011-12-15 14:25:00,41.01,41.02,40.96,40.97,18200.0,41.01,41.02,40.96,40.97,18200.0
2011-12-15 14:30:00,40.99,41.1,40.99,41.06,88800.0,40.99,41.1,40.99,41.06,88800.0
2011-12-15 14:35:00,41.07,41.12,41.04,41.1,24600.0,41.07,41.12,41.04,41.1,24600.0
2011-12-15 14:40:00,41.1,41.11,41.05,41.09,26000.0,41.1,41.11,41.05,41.09,26000.0
2011-12-15 14:45:00,41.08,41.08,40.98,40.99,26000.0,41.08,41.08,40.98,40.99,26000.0
2011-12-15 14:50:00,40.97,41.06,40.97,41.06,35200.0,40.97,41.06,40.97,41.06,35200.0
2011-12-15 14:55:00,41.06,41.06,40.99,41.0,55400.0,41.06,41.06,40.99,41.0,55400.0
2011-12-15 15:00:00,41.01,41.01,40.97,41.01,31800.0,41.01,41.01,40.97,41.01,31800.0
2011-12-15 15:05:00,41.02,41.06,41.0,41.05,415400.0,41.02,41.06,41.0,41.05,415400.0
2011-12-15 15:10:00,41.05,41.11,41.05,41.07,32400.0,41.05,41.11,41.05,41.07,32400.0
2011-12-15 15:15:00,41.07,41.14,41.04,41.14,26400.0,41.07,41.14,41.04,41.14,26400.0
2011-12-15 15:20:00,41.15,41.16,41.08,41.1,31200.0,41.15,41.16,41.08,41.1,31200.0
2011-12-15 15:25:00,41.1,41.13,41.09,41.12,90200.0,41.1,41.13,41.09,41.12,90200.0
2011-12-15 15:30:00,41.12,41.13,41.08,41.13,75200.0,41.12,41.13,41.08,41.13,75200.0
2011-12-15 15:35:00,41.13,41.13,41.06,41.09,55400.0,41.13,41.13,41.06,41.09,55400.0
2011-12-15 15:40:00,41.09,41.17,41.07,41.07,68600.0,41.09,41.17,41.07,41.07,68600.0
2011-12-15 15:45:00,41.06,41.13,41.01,41.13,110000.0,41.06,41.13,41.01,41.13,110000.0
2011-12-15 15:50:00,41.12,41.15,41.04,41.09,204600.0,41.12,41.15,41.04,41.09,204600.0
2011-12-15 15:55:00,41.07,41.11,41.0,41.04,231600.0,41.07,41.11,41.0,41.04,231600.0
2011-12-16 09:30:00,41.26,41.38,41.15,41.24,760200.0,41.26,41.38,41.15,41.24,760200.0
2011-12-16 09:35:00,41.25,41.36,41.23,41.26,82400.0,41.25,41.36,41.23,41.26,82400.0
2011-12-16 09:40:00,41.26,41.31,41.14,41.19,107800.0,41.26,41.31,41.14,41.19,107800.0
2011-12-16 09:45:00,41.2,41.26,41.17,41.17,96200.0,41.2,41.26,41.17,41.17,96200.0
2011-12-16 09:50:00,41.17,41.26,41.17,41.18,60000.0,41.17,41.26,41.17,41.18,60000.0
2011-12-16 09:55:00,41.2,41.24,41.16,41.19,43600.0,41.2,41.24,41.16,41.19,43600.0
2011-12-16 10:00:00,41.21,41.26,41.13,41.25,66000.0,41.21,41.26,41.13,41.25,66000.0
2011-12-16 10:05:00,41.24,41.35,41.22,41.27,58000.0,41.24,41.35,41.22,41.27,58000.0
2011-12-16 10:10:00,41.27,41.36,41.27,41.33,47200.0,41.27,41.36,41.27,41.33,47200.0
2011-12-16 10:15:00,41.33,41.34,41.27,41.31,27200.0,41.33,41.34,41.27,41.31,27200.0
2011-12-16 10:20:00,41.31,41.33,41.25,41.27,36200.0,41.31,41.33,41.25,41.27,36200.0
2011-12-16 10:25:00,41.27,41.31,41.17,41.17,39400.0,41.27,41.31,41.17,41.17,39400.0
2011-12-16 10:30:00,41.17,41.31,41.17,41.23,52400.0,41.17,41.31,41.17,41.23,52400.0
2011-12-16 10:35:00,41.24,41.26,41.19,41.24,41800.0,41.24,41.26,41.19,41.24,41800.0
2011-12-16 10:40:00,41.25,41.29,41.24,41.25,131400.0,41.25,41.29,41.24,41.25,131400.0
2011-12-16 10:45:00,41.24,41.26,41.23,41.25,18000.0,41.24,41.26,41.23,41.25,18000.0
2011-12-16 10:50:00,41.25,41.27,41.22,41.27,44000.0,41.25,41.27,41.22,41.27,44000.0
2011-12-16 10:55:00,41.26,41.26,41.22,41.25,72800.0,41.26,41.26,41.22,41.25,72800.0
2011-12-16 11:00:00,41.24,41.27,41.15,41.27,84800.0,41.24,41.27,41.15,41.27,84800.0
2011-12-16 11:05:00,41.26,41.27,41.19,41.26,69800.0,41.26,41.27,41.19,41.26,69800.0
2011-12-16 11:10:00,41.25,41.33,41.23,41.33,39200.0,41.25,41.33,41.23,41.33,39200.0
2011-12-16 11:15:00,41.33,41.35,41.29,41.3,60400.0,41.33,41.35,41.29,41.3,60400.0
2011-12-16 11:20:00,41.3,41.34,41.28,41.34,49000.0,41.3,41.34,41.28,41.34,49000.0
2011-12-16 11:25:00,41.33,41.35,41.25,41.25,36400.0,41.33,41.35,41.25,41.25,36400.0
2011-12-16 11:30:00,41.26,41.26,41.21,41.23,65400.0,41.26,41.26,41.21,41.23,65400.0
2011-12-16 11:35:00,41.23,41.26,41.2,41.24,25200.0,41.23,41.26,41.2,41.24,25200.0
2011-12-16 11:40:00,41.24,41.27,41.24,41.27,77600.0,41.24,41.27,41.24,41.27,77600.0
2011-12-16 11:45:00,41.27,41.27,41.21,41.24,40000.0,41.27,41.27,41.21,41.24,40000.0
2011-12-16 11:50:00,41.24,41.31,41.24,41.3,61000.0,41.24,41.31,41.24,41.3,61000.0
2011-12-16 11:55:00,41.31,41.31,41.23,41.24,43400.0,41.31,41.31,41.23,41.24,43400.0
2011-12-16 12:00:00,41.24,41.26,41.2,41.26,69400.0,41.24,41.26,41.2,41.26,69400.0
2011-12-16 12:05:00,41.24,41.27,41.19,41.26,51600.0,41.24,41.27,41.19,41.26,51600.0
2011-12-16 12:10:00,41.26,41.26,41.21,41.23,41200.0,41.26,41.26,41.21,41.23,41200.0
2011-12-16 12:15:00,41.22,41.26,41.22,41.25,28000.0,41.22,41.26,41.22,41.25,28000.0
2011-12-16 12:20:00,41.24,41.27,41.24,41.27,22000.0,41.24,41.27,41.24,41.27,22000.0
2011-12-16 12:25:00,41.27,41.27,41.22,41.24,27400.0,41.27,41.27,41.22,41.24,27400.0
2011-12-16 12:30:00,41.25,41.27,41.19,41.2,20200.0,41.25,41.27,41.19,41.2,20200.0
2011-12-16 12:35:00,41.19,41.22,41.19,41.2,37200.0,41.19,41.22,41.19,41.2,37200.0
2011-12-16 12:40:00,41.19,41.21,41.16,41.16,20400.0,41.19,41.21,41.16,41.16,20400.0
2011-12-16 12:45:00,41.15,41.21,41.13,41.19,23200.0,41.15,41.21,41.13,41.19,23200.0
2011-12-16 12:50:00,41.18,41.2,41.14,41.16,22600.0,41.18,41.2,41.14,41.16,22600.0
2011-12-16 12:55:00,41.16,41.18,41.13,41.17,48800.0,41.16,41.18,41.13,41.17,48800.0
2011-12-16 13:00:00,41.14,41.19,41.13,41.17,46600.0,41.14,41.19,41.13,41.17,46600.0
2011-12-16 13:05:00,41.16,41.19,41.13,41.18,88000.0,41.16,41.19,41.13,41.18,88000.0
2011-12-16 13:10:00,41.17,41.18,41.14,41.15,44200.0,41.17,41.18,41.14,41.15,44200.0
2011-12-16 13:15:00,41.16,41.26,41.15,41.26,71600.0,41.16,41.26,41.15,41.26,71600.0
2011-12-16 13:20:00,41.26,41.26,41.24,41.24,46800.0,41.26,41.26,41.24,41.24,46800.0
2011-12-16 13:25:00,41.25,41.25,41.21,41.23,26600.0,41.25,41.25,41.21,41.23,26600.0
2011-12-16 13:30:00,41.23,41.25,41.22,41.25,38400.0,41.23,41.25,41.22,41.25,38400.0
2011-12-16 13:35:00,41.24,41.26,41.23,41.23,35600.0,41.24,41.26,41.23,41.23,35600.0
2011-12-16 13:40:00,41.24,41.24,41.21,41.22,38400.0,41.24,41.24,41.21,41.22,38400.0
2011-12-16 13:45:00,41.22,41.26,41.22,41.26,48000.0,41.22,41.26,41.22,41.26,48000.0
2011-12-16 13:50:00,41.24,41.26,41.22,41.24,27600.0,41.24,41.26,41.22,41.24,27600.0
2011-12-16 13:55:00,41.24,41.26,41.13,41.16,38600.0,41.24,41.26,41.13,41.16,38600.0
2011-12-16 14:00:00,41.16,41.2,41.16,41.18,97000.0,41.16,41.2,41.16,41.18,97000.0
2011-12-16 14:05:00,41.19,41.21,41.16,41.19,54000.0,41.19,41.21,41.16,41.19,54000.0
2011-12-16 14:10:00,41.19,41.21,41.17,41.2,54000.0,41.19,41.21,41.17,41.2,54000.0
2011-12-16 14:15:00,41.19,41.21,41.16,41.19,57600.0,41.19,41.21,41.16,41.19,57600.0
2011-12-16 14:20:00,41.19,41.2,41.17,41.18,53600.0,41.19,41.2,41.17,41.18,53600.0
2011-12-16 14:25:00,41.18,41.2,41.17,41.17,50200.0,41.18,41.2,41.17,41.17,50200.0
2011-12-16 14:30:00,41.18,41.25,41.16,41.24,93000.0,41.18,41.25,41.16,41.24,93000.0
2011-12-16 14:35:00,41.24,41.24,41.19,41.23,51600.0,41.24,41.24,41.19,41.23,51600.0
2011-12-16 14:40:00,41.23,41.24,41.21,41.24,54200.0,41.23,41.24,41.21,41.24,54200.0
2011-12-16 14:45:00,41.23,41.34,41.22,41.23,134400.0,41.23,41.34,41.22,41.23,134400.0
2011-12-16 14:50:00,41.23,41.26,41.23,41.25,40000.0,41.23,41.26,41.23,41.25,40000.0
2011-12-16 14:55:00,41.24,41.27,41.24,41.26,47800.0,41.24,41.27,41.24,41.26,47800.0
2011-12-16 15:00:00,41.26,41.27,41.23,41.24,50000.0,41.26,41.27,41.23,41.24,50000.0
2011-12-16 15:05:00,41.24,41.27,41.24,41.26,48600.0,41.24,41.27,41.24,41.26,48600.0
2011-12-16 15:10:00,41.27,41.27,41.19,41.19,117200.0,41.27,41.27,41.19,41.19,117200.0
2011-12-16 15:15:00,41.19,41.22,41.16,41.16,91600.0,41.19,41.22,41.16,41.16,91600.0
2011-12-16 15:20:00,41.17,41.19,41.08,41.09,108000.0,41.17,41.19,41.08,41.09,108000.0
2011-12-16 15:25:00,41.09,41.13,41.08,41.1,122400.0,41.09,41.13,41.08,41.1,122400.0
2011-12-16 15:30:00,41.1,41.23,41.1,41.23,103200.0,41.1,41.23,41.1,41.23,103200.0
2011-12-16 15:35:00,41.23,41.24,41.21,41.22,146200.0,41.23,41.24,41.21,41.22,146200.0
2011-12-16 15:40:00,41.21,41.27,41.21,41.24,230800.0,41.21,41.27,41.21,41.24,230800.0
2011-12-16 15:45:00,41.24,41.31,41.24,41.26,386200.0,41.24,41.31,41.24,41.26,386200.0
2011-12-16 15:50:00,41.27,41.52,41.27,41.37,1418800.0,41.27,41.52,41.27,41.37,1418800.0
2011-12-16 15:55:00,41.38,41.42,40.2,41.38,4881800.0,41.38,41.42,40.2,41.38,4881800.0
2011-12-19 09:30:00,41.55,41.59,41.46,41.46,165000.0,41.55,41.59,41.46,41.46,165000.0
2011-12-19 09:35:00,41.47,41.47,41.24,41.3,95400.0,41.47,41.47,41.24,41.3,95400.0
2011-12-19 09:40:00,41.32,41.48,41.32,41.46,59400.0,41.32,41.48,41.32,41.46,59400.0
2011-12-19 09:45:00,41.47,41.48,41.4,41.43,55000.0,41.47,41.48,41.4,41.43,55000.0
2011-12-19 09:50:00,41.42,41.45,41.41,41.42,46000.0,41.42,41.45,41.41,41.42,46000.0
2011-12-19 09:55:00,41.43,41.43,41.39,41.41,61600.0,41.43,41.43,41.39,41.41,61600.0
2011-12-19 10:00:00,41.42,41.48,41.42,41.44,34000.0,41.42,41.48,41.42,41.44,34000.0
2011-12-19 10:05:00,41.44,41.46,41.39,41.41,154600.0,41.44,41.46,41.39,41.41,154600.0
2011-12-19 10:10:00,41.41,41.45,41.4,41.44,80600.0,41.41,41.45,41.4,41.44,80600.0
2011-12-19 10:15:00,41.45,41.47,41.41,41.45,66200.0,41.45,41.47,41.41,41.45,66200.0
2011-12-19 10:20:00,41.46,41.47,41.38,41.39,86000.0,41.46,41.47,41.38,41.39,86000.0
2011-12-19 10:25:00,41.4,41.42,41.35,41.38,26600.0,41.4,41.42,41.35,41.38,26600.0
2011-12-19 10:30:00,41.37,41.46,41.37,41.45,30200.0,41.37,41.46,41.37,41.45,30200.0
2011-12-19 10:35:00,41.45,41.52,41.45,41.47,102800.0,41.45,41.52,41.45,41.47,102800.0
2011-12-19 10:40:00,41.47,41.48,41.37,41.37,162000.0,41.47,41.48,41.37,41.37,162000.0
2011-12-19 10:45:00,41.37,41.38,41.31,41.32,53400.0,41.37,41.38,41.31,41.32,53400.0
2011-12-19 10:50:00,41.32,41.34,41.2,41.23,114400.0,41.32,41.34,41.2,41.23,114400.0
2011-12-19 10:55:00,41.23,41.24,41.21,41.23,31200.0,41.23,41.24,41.21,41.23,31200.0
2011-12-19 11:00:00,41.23,41.26,41.21,41.23,39000.0,41.23,41.26,41.21,41.23,39000.0
2011-12-19 11:05:00,41.23,41.23,41.13,41.16,71200.0,41.23,41.23,41.13,41.16,71200.0
2011-12-19 11:10:00,41.15,41.18,41.12,41.18,28800.0,41.15,41.18,41.12,41.18,28800.0
2011-12-19 11:15:00,41.16,41.2,41.13,41.16,36000.0,41.16,41.2,41.13,41.16,36000.0
2011-12-19 11:20:00,41.16,41.16,40.99,40.99,29600.0,41.16,41.16,40.99,40.99,29600.0
2011-12-19 11:25:00,41.01,41.06,41.0,41.02,57400.0,41.01,41.06,41.0,41.02,57400.0
2011-12-19 11:30:00,41.01,41.02,40.89,40.9,46600.0,41.01,41.02,40.89,40.9,46600.0
2011-12-19 11:35:00,40.92,40.93,40.74,40.83,60200.0,40.92,40.93,40.74,40.83,60200.0
2011-12-19 11:40:00,40.83,40.88,40.77,40.82,60800.0,40.83,40.88,40.77,40.82,60800.0
2011-12-19 11:45:00,40.82,40.88,40.82,40.86,51800.0,40.82,40.88,40.82,40.86,51800.0
2011-12-19 11:50:00,40.85,40.95,40.84,40.94,52600.0,40.85,40.95,40.84,40.94,52600.0
2011-12-19 11:55:00,40.94,41.15,40.93,41.06,87800.0,40.94,41.15,40.93,41.06,87800.0
2011-12-19 12:00:00,41.07,41.17,41.05,41.13,57800.0,41.07,41.17,41.05,41.13,57800.0
2011-12-19 12:05:00,41.13,41.19,41.1,41.16,77600.0,41.13,41.19,41.1,41.16,77600.0
2011-12-19 12:10:00,41.16,41.16,41.09,41.13,70200.0,41.16,41.16,41.09,41.13,70200.0
2011-12-19 12:15:00,41.13,41.17,41.1,41.12,50600.0,41.13,41.17,41.1,41.12,50600.0
2011-12-19 12:20:00,41.12,41.14,41.09,41.1,56600.0,41.12,41.14,41.09,41.1,56600.0
2011-12-19 12:25:00,41.1,41.15,41.09,41.11,39000.0,41.1,41.15,41.09,41.11,39000.0
2011-12-19 12:30:00,41.11,41.13,41.03,41.04,37000.0,41.11,41.13,41.03,41.04,37000.0
2011-12-19 12:35:00,41.04,41.13,41.01,41.09,40200.0,41.04,41.13,41.01,41.09,40200.0
2011-12-19 12:40:00,41.1,41.13,41.06,41.06,14400.0,41.1,41.13,41.06,41.06,14400.0
2011-12-19 12:45:00,41.06,41.06,40.99,40.99,26400.0,41.06,41.06,40.99,40.99,26400.0
2011-12-19 12:50:00,40.99,40.99,40.97,40.98,27000.0,40.99,40.99,40.97,40.98,27000.0
2011-12-19 12:55:00,40.98,41.0,40.96,40.97,25600.0,40.98,41.0,40.96,40.97,25600.0
2011-12-19 13:00:00,40.97,40.98,40.92,40.93,12000.0,40.97,40.98,40.92,40.93,12000.0
2011-12-19 13:05:00,40.93,40.93,40.85,40.85,16400.0,40.93,40.93,40.85,40.85,16400.0
2011-12-19 13:10:00,40.86,40.86,40.8,40.81,25000.0,40.86,40.86,40.8,40.81,25000.0
2011-12-19 13:15:00,40.8,40.82,40.78,40.81,33600.0,40.8,40.82,40.78,40.81,33600.0
2011-12-19 13:20:00,40.81,40.85,40.81,40.84,37000.0,40.81,40.85,40.81,40.84,37000.0
2011-12-19 13:25:00,40.84,40.84,40.79,40.8,26400.0,40.84,40.84,40.79,40.8,26400.0
2011-12-19 13:30:00,40.8,40.87,40.8,40.86,28200.0,40.8,40.87,40.8,40.86,28200.0
2011-12-19 13:35:00,40.85,40.89,40.85,40.85,19800.0,40.85,40.89,40.85,40.85,19800.0
2011-12-19 13:40:00,40.85,40.85,40.8,40.8,10000.0,40.85,40.85,40.8,40.8,10000.0
2011-12-19 13:45:00,40.8,40.81,40.73,40.77,73200.0,40.8,40.81,40.73,40.77,73200.0
2011-12-19 13:50:00,40.77,40.77,40.73,40.74,73400.0,40.77,40.77,40.73,40.74,73400.0
2011-12-19 13:55:00,40.74,40.76,40.74,40.74,36600.0,40.74,40.76,40.74,40.74,36600.0
2011-12-19 14:00:00,40.73,40.74,40.71,40.74,44000.0,40.73,40.74,40.71,40.74,44000.0
2011-12-19 14:05:00,40.75,40.76,40.73,40.74,35200.0,40.75,40.76,40.73,40.74,35200.0
2011-12-19 14:10:00,40.73,40.73,40.67,40.67,16000.0,40.73,40.73,40.67,40.67,16000.0
2011-12-19 14:15:00,40.67,40.74,40.67,40.72,46200.0,40.67,40.74,40.67,40.72,46200.0
2011-12-19 14:20:00,40.72,40.77,40.71,40.75,60800.0,40.72,40.77,40.71,40.75,60800.0
2011-12-19 14:25:00,40.75,40.76,40.71,40.73,32000.0,40.75,40.76,40.71,40.73,32000.0
2011-12-19 14:30:00,40.73,40.76,40.73,40.75,36200.0,40.73,40.76,40.73,40.75,36200.0
2011-12-19 14:35:00,40.76,40.76,40.71,40.75,47000.0,40.76,40.76,40.71,40.75,47000.0
2011-12-19 14:40:00,40.74,40.83,40.74,40.83,57200.0,40.74,40.83,40.74,40.83,57200.0
2011-12-19 14:45:00,40.82,40.87,40.82,40.85,30800.0,40.82,40.87,40.82,40.85,30800.0
2011-12-19 14:50:00,40.85,40.87,40.8,40.81,37200.0,40.85,40.87,40.8,40.81,37200.0
2011-12-19 14:55:00,40.81,40.81,40.77,40.81,48200.0,40.81,40.81,40.77,40.81,48200.0
2011-12-19 15:00:00,40.8,40.81,40.73,40.74,80800.0,40.8,40.81,40.73,40.74,80800.0
2011-12-19 15:05:00,40.73,40.75,40.7,40.72,40000.0,40.73,40.75,40.7,40.72,40000.0
2011-12-19 15:10:00,40.72,40.74,40.63,40.65,74400.0,40.72,40.74,40.63,40.65,74400.0
2011-12-19 15:15:00,40.66,40.71,40.66,40.7,31200.0,40.66,40.71,40.66,40.7,31200.0
2011-12-19 15:20:00,40.69,40.7,40.68,40.69,43200.0,40.69,40.7,40.68,40.69,43200.0
2011-12-19 15:25:00,40.68,40.69,40.65,40.65,32000.0,40.68,40.69,40.65,40.65,32000.0
2011-12-19 15:30:00,40.66,40.68,40.62,40.67,39000.0,40.66,40.68,40.62,40.67,39000.0
2011-12-19 15:35:00,40.68,40.7,40.66,40.69,39400.0,40.68,40.7,40.66,40.69,39400.0
2011-12-19 15:40:00,40.69,40.71,40.65,40.67,64200.0,40.69,40.71,40.65,40.67,64200.0
2011-12-19 15:45:00,40.67,40.68,40.6,40.6,56600.0,40.67,40.68,40.6,40.6,56600.0
2011-12-19 15:50:00,40.62,40.63,40.58,40.6,105800.0,40.62,40.63,40.58,40.6,105800.0
2011-12-19 15:55:00,40.59,40.69,40.59,40.66,88800.0,40.59,40.69,40.59,40.66,88800.0
2011-12-20 09:30:00,41.2,41.56,41.02,41.02,103200.0,41.2,41.56,41.02,41.02,103200.0
2011-12-20 09:35:00,41.01,41.11,41.01,41.1,74000.0,41.01,41.11,41.01,41.1,74000.0
2011-12-20 09:40:00,41.11,41.33,41.11,41.23,65400.0,41.11,41.33,41.11,41.23,65400.0
2011-12-20 09:45:00,41.23,41.28,41.18,41.19,42400.0,41.23,41.28,41.18,41.19,42400.0
2011-12-20 09:50:00,41.19,41.24,41.16,41.17,34400.0,41.19,41.24,41.16,41.17,34400.0
2011-12-20 09:55:00,41.17,41.24,41.17,41.2,32600.0,41.17,41.24,41.17,41.2,32600.0
2011-12-20 10:00:00,41.2,41.22,41.19,41.19,21000.0,41.2,41.22,41.19,41.19,21000.0
2011-12-20 10:05:00,41.19,41.22,41.09,41.09,85600.0,41.19,41.22,41.09,41.09,85600.0
2011-12-20 10:10:00,41.1,41.15,41.05,41.08,51600.0,41.1,41.15,41.05,41.08,51600.0
2011-12-20 10:15:00,41.08,41.1,40.99,40.99,20800.0,41.08,41.1,40.99,40.99,20800.0
2011-12-20 10:20:00,40.97,40.98,40.95,40.96,20400.0,40.97,40.98,40.95,40.96,20400.0
2011-12-20 10:25:00,40.97,41.02,40.95,41.0,49200.0,40.97,41.02,40.95,41.0,49200.0
2011-12-20 10:30:00,41.0,41.01,40.98,40.98,22600.0,41.0,41.01,40.98,40.98,22600.0
2011-12-20 10:35:00,40.98,40.99,40.92,40.92,31000.0,40.98,40.99,40.92,40.92,31000.0
2011-12-20 10:40:00,40.92,40.93,40.87,40.91,27800.0,40.92,40.93,40.87,40.91,27800.0
2011-12-20 10:45:00,40.93,40.98,40.92,40.96,32400.0,40.93,40.98,40.92,40.96,32400.0
2011-12-20 10:50:00,40.96,40.96,40.9,40.92,16800.0,40.96,40.96,40.9,40.92,16800.0
2011-12-20 10:55:00,40.91,40.95,40.9,40.94,24400.0,40.91,40.95,40.9,40.94,24400.0
2011-12-20 11:00:00,40.94,40.96,40.94,40.96,20800.0,40.94,40.96,40.94,40.96,20800.0
2011-12-20 11:05:00,40.96,40.96,40.93,40.95,21200.0,40.96,40.96,40.93,40.95,21200.0
2011-12-20 11:10:00,40.95,40.97,40.92,40.93,26000.0,40.95,40.97,40.92,40.93,26000.0
2011-12-20 11:15:00,40.94,40.96,40.94,40.96,22600.0,40.94,40.96,40.94,40.96,22600.0
2011-12-20 11:20:00,40.95,40.96,40.93,40.93,11000.0,40.95,40.96,40.93,40.93,11000.0
2011-12-20 11:25:00,40.94,40.96,40.92,40.94,11200.0,40.94,40.96,40.92,40.94,11200.0
2011-12-20 11:30:00,40.94,40.96,40.9,40.92,41800.0,40.94,40.96,40.9,40.92,41800.0
2011-12-20 11:35:00,40.92,40.92,40.87,40.87,27000.0,40.92,40.92,40.87,40.87,27000.0
2011-12-20 11:40:00,40.87,40.94,40.87,40.94,10800.0,40.87,40.94,40.87,40.94,10800.0
2011-12-20 11:45:00,40.94,40.97,40.93,40.97,44000.0,40.94,40.97,40.93,40.97,44000.0
2011-12-20 11:50:00,40.97,40.99,40.93,40.96,104000.0,40.97,40.99,40.93,40.96,104000.0
2011-12-20 11:55:00,40.96,40.97,40.94,40.95,13800.0,40.96,40.97,40.94,40.95,13800.0
2011-12-20 12:00:00,40.96,40.96,40.94,40.95,17000.0,40.96,40.96,40.94,40.95,17000.0
2011-12-20 12:05:00,40.96,40.98,40.95,40.98,14600.0,40.96,40.98,40.95,40.98,14600.0
2011-12-20 12:10:00,40.99,41.0,40.99,40.99,10800.0,40.99,41.0,40.99,40.99,10800.0
2011-12-20 12:15:00,40.99,41.0,40.97,40.98,19800.0,40.99,41.0,40.97,40.98,19800.0
2011-12-20 12:20:00,40.97,40.98,40.93,40.93,29800.0,40.97,40.98,40.93,40.93,29800.0
2011-12-20 12:25:00,40.93,40.95,40.92,40.94,10600.0,40.93,40.95,40.92,40.94,10600.0
2011-12-20 12:30:00,40.94,40.96,40.94,40.95,21800.0,40.94,40.96,40.94,40.95,21800.0
2011-12-20 12:35:00,40.95,40.96,40.91,40.91,26200.0,40.95,40.96,40.91,40.91,26200.0
2011-12-20 12:40:00,40.91,40.96,40.91,40.95,11600.0,40.91,40.96,40.91,40.95,11600.0
2011-12-20 12:45:00,40.95,40.96,40.95,40.95,10200.0,40.95,40.96,40.95,40.95,10200.0
2011-12-20 12:50:00,40.95,40.96,40.94,40.95,15000.0,40.95,40.96,40.94,40.95,15000.0
2011-12-20 12:55:00,40.94,40.96,40.92,40.93,14000.0,40.94,40.96,40.92,40.93,14000.0
2011-12-20 13:00:00,40.94,40.97,40.94,40.94,48400.0,40.94,40.97,40.94,40.94,48400.0
2011-12-20 13:05:00,40.95,40.98,40.94,40.97,43200.0,40.95,40.98,40.94,40.97,43200.0
2011-12-20 13:10:00,40.97,40.98,40.95,40.96,15400.0,40.97,40.98,40.95,40.96,15400.0
2011-12-20 13:15:00,40.96,40.97,40.93,40.93,16800.0,40.96,40.97,40.93,40.93,16800.0
2011-12-20 13:20:00,40.93,40.97,40.93,40.97,8000.0,40.93,40.97,40.93,40.97,8000.0
2011-12-20 13:25:00,40.97,40.97,40.91,40.92,19400.0,40.97,40.97,40.91,40.92,19400.0
2011-12-20 13:30:00,40.92,40.93,40.91,40.92,9600.0,40.92,40.93,40.91,40.92,9600.0
2011-12-20 13:35:00,40.92,40.93,40.92,40.93,4800.0,40.92,40.93,40.92,40.93,4800.0
2011-12-20 13:40:00,40.93,40.96,40.93,40.95,18200.0,40.93,40.96,40.93,40.95,18200.0
2011-12-20 13:45:00,40.95,40.95,40.91,40.93,16800.0,40.95,40.95,40.91,40.93,16800.0
2011-12-20 13:50:00,40.92,40.93,40.91,40.92,10600.0,40.92,40.93,40.91,40.92,10600.0
2011-12-20 13:55:00,40.92,40.92,40.84,40.84,18400.0,40.92,40.92,40.84,40.84,18400.0
2011-12-20 14:00:00,40.84,40.88,40.84,40.88,19000.0,40.84,40.88,40.84,40.88,19000.0
2011-12-20 14:05:00,40.87,40.91,40.87,40.9,27200.0,40.87,40.91,40.87,40.9,27200.0
2011-12-20 14:10:00,40.9,40.91,40.9,40.9,20600.0,40.9,40.91,40.9,40.9,20600.0
2011-12-20 14:15:00,40.9,40.9,40.88,40.89,8200.0,40.9,40.9,40.88,40.89,8200.0
2011-12-20 14:20:00,40.89,40.92,40.88,40.9,21200.0,40.89,40.92,40.88,40.9,21200.0
2011-12-20 14:25:00,40.9,40.91,40.89,40.91,22400.0,40.9,40.91,40.89,40.91,22400.0
2011-12-20 14:30:00,40.91,40.91,40.87,40.87,43200.0,40.91,40.91,40.87,40.87,43200.0
2011-12-20 14:35:00,40.88,40.89,40.87,40.88,15600.0,40.88,40.89,40.87,40.88,15600.0
2011-12-20 14:40:00,40.89,40.92,40.88,40.92,57400.0,40.89,40.92,40.88,40.92,57400.0
2011-12-20 14:45:00,40.91,40.95,40.88,40.9,63400.0,40.91,40.95,40.88,40.9,63400.0
2011-12-20 14:50:00,40.89,40.92,40.89,40.91,21000.0,40.89,40.92,40.89,40.91,21000.0
2011-12-20 14:55:00,40.9,40.91,40.89,40.91,21400.0,40.9,40.91,40.89,40.91,21400.0
2011-12-20 15:00:00,40.91,40.92,40.88,40.9,41600.0,40.91,40.92,40.88,40.9,41600.0
2011-12-20 15:05:00,40.9,40.91,40.86,40.91,36400.0,40.9,40.91,40.86,40.91,36400.0
2011-12-20 15:10:00,40.92,40.92,40.87,40.87,67600.0,40.92,40.92,40.87,40.87,67600.0
2011-12-20 15:15:00,40.87,40.92,40.87,40.88,46200.0,40.87,40.92,40.87,40.88,46200.0
2011-12-20 15:20:00,40.88,40.88,40.85,40.85,51600.0,40.88,40.88,40.85,40.85,51600.0
2011-12-20 15:25:00,40.85,40.86,40.85,40.85,51600.0,40.85,40.86,40.85,40.85,51600.0
2011-12-20 15:30:00,40.85,40.91,40.85,40.88,85200.0,40.85,40.91,40.85,40.88,85200.0
2011-12-20 15:35:00,40.88,40.88,40.83,40.87,99400.0,40.88,40.88,40.83,40.87,99400.0
2011-12-20 15:40:00,40.87,40.93,40.86,40.91,139000.0,40.87,40.93,40.86,40.91,139000.0
2011-12-20 15:45:00,40.93,40.95,40.91,40.93,154800.0,40.93,40.95,40.91,40.93,154800.0
2011-12-20 15:50:00,40.93,40.99,40.86,40.87,246400.0,40.93,40.99,40.86,40.87,246400.0
2011-12-20 15:55:00,40.87,40.92,40.85,40.9,236800.0,40.87,40.92,40.85,40.9,236800.0
2011-12-21 09:30:00,40.92,41.3,40.7,41.22,121600.0,40.92,41.3,40.7,41.22,121600.0
2011-12-21 09:35:00,41.24,41.28,41.02,41.13,86800.0,41.24,41.28,41.02,41.13,86800.0
2011-12-21 09:40:00,41.13,41.13,41.02,41.06,59600.0,41.13,41.13,41.02,41.06,59600.0
2011-12-21 09:45:00,41.07,41.13,41.02,41.04,26800.0,41.07,41.13,41.02,41.04,26800.0
2011-12-21 09:50:00,41.03,41.08,40.98,40.98,28600.0,41.03,41.08,40.98,40.98,28600.0
2011-12-21 09:55:00,40.96,40.99,40.93,40.98,76000.0,40.96,40.99,40.93,40.98,76000.0
2011-12-21 10:00:00,40.98,40.98,40.84,40.88,53200.0,40.98,40.98,40.84,40.88,53200.0
2011-12-21 10:05:00,40.88,40.88,40.83,40.84,48800.0,40.88,40.88,40.83,40.84,48800.0
2011-12-21 10:10:00,40.84,40.86,40.83,40.86,30400.0,40.84,40.86,40.83,40.86,30400.0
2011-12-21 10:15:00,40.88,40.88,40.83,40.85,95400.0,40.88,40.88,40.83,40.85,95400.0
2011-12-21 10:20:00,40.86,40.95,40.86,40.93,21600.0,40.86,40.95,40.86,40.93,21600.0
2011-12-21 10:25:00,40.93,40.96,40.89,40.91,35000.0,40.93,40.96,40.89,40.91,35000.0
2011-12-21 10:30:00,40.9,40.99,40.9,40.99,31200.0,40.9,40.99,40.9,40.99,31200.0
2011-12-21 10:35:00,41.0,41.01,40.98,41.0,26600.0,41.0,41.01,40.98,41.0,26600.0
2011-12-21 10:40:00,41.0,41.01,40.95,40.97,33600.0,41.0,41.01,40.95,40.97,33600.0
2011-12-21 10:45:00,40.98,41.02,40.97,40.99,20400.0,40.98,41.02,40.97,40.99,20400.0
2011-12-21 10:50:00,40.99,41.0,40.93,40.97,26600.0,40.99,41.0,40.93,40.97,26600.0
2011-12-21 10:55:00,40.96,40.97,40.84,40.85,63800.0,40.96,40.97,40.84,40.85,63800.0
2011-12-21 11:00:00,40.85,40.87,40.82,40.85,37600.0,40.85,40.87,40.82,40.85,37600.0
2011-12-21 11:05:00,40.84,40.87,40.83,40.85,56000.0,40.84,40.87,40.83,40.85,56000.0
2011-12-21 11:10:00,40.85,40.87,40.83,40.84,72400.0,40.85,40.87,40.83,40.84,72400.0
2011-12-21 11:15:00,40.83,40.87,40.82,40.86,59000.0,40.83,40.87,40.82,40.86,59000.0
2011-12-21 11:20:00,40.85,40.87,40.84,40.87,40000.0,40.85,40.87,40.84,40.87,40000.0
2011-12-21 11:25:00,40.87,40.87,40.83,40.84,35600.0,40.87,40.87,40.83,40.84,35600.0
2011-12-21 11:30:00,40.85,40.87,40.84,40.85,43800.0,40.85,40.87,40.84,40.85,43800.0
2011-12-21 11:35:00,40.85,40.87,40.84,40.85,93000.0,40.85,40.87,40.84,40.85,93000.0
2011-12-21 11:40:00,40.85,40.87,40.84,40.87,53600.0,40.85,40.87,40.84,40.87,53600.0
2011-12-21 11:45:00,40.87,41.06,40.87,41.05,35000.0,40.87,41.06,40.87,41.05,35000.0
2011-12-21 11:50:00,41.06,41.12,41.06,41.1,70800.0,41.06,41.12,41.06,41.1,70800.0
2011-12-21 11:55:00,41.1,41.13,41.09,41.13,33000.0,41.1,41.13,41.09,41.13,33000.0
2011-12-21 12:00:00,41.13,41.16,41.1,41.11,16200.0,41.13,41.16,41.1,41.11,16200.0
2011-12-21 12:05:00,41.12,41.12,41.02,41.03,39000.0,41.12,41.12,41.02,41.03,39000.0
2011-12-21 12:10:00,41.03,41.08,41.02,41.07,13400.0,41.03,41.08,41.02,41.07,13400.0
2011-12-21 12:15:00,41.06,41.14,41.06,41.14,28400.0,41.06,41.14,41.06,41.14,28400.0
2011-12-21 12:20:00,41.13,41.14,41.06,41.06,19800.0,41.13,41.14,41.06,41.06,19800.0
2011-12-21 12:25:00,41.06,41.06,40.98,40.99,39800.0,41.06,41.06,40.98,40.99,39800.0
2011-12-21 12:30:00,40.99,41.06,40.99,41.06,28200.0,40.99,41.06,40.99,41.06,28200.0
2011-12-21 12:35:00,41.06,41.13,41.04,41.12,280200.0,41.06,41.13,41.04,41.12,280200.0
2011-12-21 12:40:00,41.11,41.14,41.1,41.12,52800.0,41.11,41.14,41.1,41.12,52800.0
2011-12-21 12:45:00,41.13,41.25,41.12,41.22,34200.0,41.13,41.25,41.12,41.22,34200.0
2011-12-21 12:50:00,41.22,41.22,41.18,41.2,31800.0,41.22,41.22,41.18,41.2,31800.0
2011-12-21 12:55:00,41.19,41.28,41.19,41.27,45000.0,41.19,41.28,41.19,41.27,45000.0
2011-12-21 13:00:00,41.28,41.31,41.26,41.27,38400.0,41.28,41.31,41.26,41.27,38400.0
2011-12-21 13:05:00,41.28,41.34,41.27,41.34,232600.0,41.28,41.34,41.27,41.34,232600.0
2011-12-21 13:10:00,41.34,41.37,41.34,41.35,25000.0,41.34,41.37,41.34,41.35,25000.0
2011-12-21 13:15:00,41.35,41.35,41.33,41.33,174000.0,41.35,41.35,41.33,41.33,174000.0
2011-12-21 13:20:00,41.32,41.35,41.31,41.34,18800.0,41.32,41.35,41.31,41.34,18800.0
2011-12-21 13:25:00,41.35,41.36,41.33,41.33,18800.0,41.35,41.36,41.33,41.33,18800.0
2011-12-21 13:30:00,41.33,41.35,41.32,41.35,30000.0,41.33,41.35,41.32,41.35,30000.0
2011-12-21 13:35:00,41.35,41.39,41.32,41.32,39600.0,41.35,41.39,41.32,41.32,39600.0
2011-12-21 13:40:00,41.32,41.35,41.28,41.3,39600.0,41.32,41.35,41.28,41.3,39600.0
2011-12-21 13:45:00,41.29,41.31,41.27,41.3,40000.0,41.29,41.31,41.27,41.3,40000.0
2011-12-21 13:50:00,41.3,41.4,41.3,41.38,250000.0,41.3,41.4,41.3,41.38,250000.0
2011-12-21 13:55:00,41.38,41.4,41.37,41.39,26400.0,41.38,41.4,41.37,41.39,26400.0
2011-12-21 14:00:00,41.38,41.5,41.38,41.48,78000.0,41.38,41.5,41.38,41.48,78000.0
2011-12-21 14:05:00,41.49,41.52,41.47,41.48,20800.0,41.49,41.52,41.47,41.48,20800.0
2011-12-21 14:10:00,41.48,41.48,41.46,41.47,14800.0,41.48,41.48,41.46,41.47,14800.0
2011-12-21 14:15:00,41.48,41.48,41.42,41.44,39800.0,41.48,41.48,41.42,41.44,39800.0
2011-12-21 14:20:00,41.44,41.48,41.44,41.48,15600.0,41.44,41.48,41.44,41.48,15600.0
2011-12-21 14:25:00,41.48,41.48,41.47,41.48,31400.0,41.48,41.48,41.47,41.48,31400.0
2011-12-21 14:30:00,41.47,41.48,41.45,41.46,27200.0,41.47,41.48,41.45,41.46,27200.0
2011-12-21 14:35:00,41.47,41.48,41.46,41.47,43400.0,41.47,41.48,41.46,41.47,43400.0
2011-12-21 14:40:00,41.47,41.48,41.44,41.45,67800.0,41.47,41.48,41.44,41.45,67800.0
2011-12-21 14:45:00,41.45,41.48,41.44,41.46,81200.0,41.45,41.48,41.44,41.46,81200.0
2011-12-21 14:50:00,41.46,41.48,41.45,41.47,103800.0,41.46,41.48,41.45,41.47,103800.0
2011-12-21 14:55:00,41.46,41.47,41.45,41.45,49400.0,41.46,41.47,41.45,41.45,49400.0
2011-12-21 15:00:00,41.45,41.47,41.41,41.45,57800.0,41.45,41.47,41.41,41.45,57800.0
2011-12-21 15:05:00,41.45,41.45,41.44,41.44,59600.0,41.45,41.45,41.44,41.44,59600.0
2011-12-21 15:10:00,41.45,41.46,41.43,41.45,42600.0,41.45,41.46,41.43,41.45,42600.0
2011-12-21 15:15:00,41.45,41.46,41.45,41.46,51400.0,41.45,41.46,41.45,41.46,51400.0
2011-12-21 15:20:00,41.45,41.49,41.45,41.49,46400.0,41.45,41.49,41.45,41.49,46400.0
2011-12-21 15:25:00,41.49,41.5,41.44,41.45,76600.0,41.49,41.5,41.44,41.45,76600.0
2011-12-21 15:30:00,41.45,41.46,41.39,41.4,152200.0,41.45,41.46,41.39,41.4,152200.0
2011-12-21 15:35:00,41.4,41.41,41.38,41.41,89600.0,41.4,41.41,41.38,41.41,89600.0
2011-12-21 15:40:00,41.41,41.42,41.37,41.39,148600.0,41.41,41.42,41.37,41.39,148600.0
2011-12-21 15:45:00,41.4,41.41,41.38,41.4,50400.0,41.4,41.41,41.38,41.4,50400.0
2011-12-21 15:50:00,41.41,41.41,41.33,41.33,99800.0,41.41,41.41,41.33,41.33,99800.0
2011-12-21 15:55:00,41.33,41.4,41.33,41.39,137400.0,41.33,41.4,41.33,41.39,137400.0
2011-12-22 09:30:00,41.58,41.58,41.19,41.2,44400.0,41.58,41.58,41.19,41.2,44400.0
2011-12-22 09:35:00,41.23,41.27,41.01,41.18,54000.0,41.23,41.27,41.01,41.18,54000.0
2011-12-22 09:40:00,41.18,41.28,41.1,41.2,38000.0,41.18,41.28,41.1,41.2,38000.0
2011-12-22 09:45:00,41.2,41.21,41.08,41.09,31600.0,41.2,41.21,41.08,41.09,31600.0
2011-12-22 09:50:00,41.1,41.11,41.02,41.08,25000.0,41.1,41.11,41.02,41.08,25000.0
2011-12-22 09:55:00,41.09,41.11,40.93,41.0,14400.0,41.09,41.11,40.93,41.0,14400.0
2011-12-22 10:00:00,41.02,41.03,40.9,40.9,29600.0,41.02,41.03,40.9,40.9,29600.0
2011-12-22 10:05:00,40.88,40.97,40.85,40.88,56200.0,40.88,40.97,40.85,40.88,56200.0
2011-12-22 10:10:00,40.88,41.02,40.88,41.02,23600.0,40.88,41.02,40.88,41.02,23600.0
2011-12-22 10:15:00,41.02,41.08,41.02,41.05,22600.0,41.02,41.08,41.02,41.05,22600.0
2011-12-22 10:20:00,41.04,41.05,41.0,41.02,20000.0,41.04,41.05,41.0,41.02,20000.0
2011-12-22 10:25:00,41.02,41.1,41.02,41.04,22200.0,41.02,41.1,41.02,41.04,22200.0
2011-12-22 10:30:00,41.04,41.04,40.97,40.97,14400.0,41.04,41.04,40.97,40.97,14400.0
2011-12-22 10:35:00,40.97,40.99,40.92,40.99,20800.0,40.97,40.99,40.92,40.99,20800.0
2011-12-22 10:40:00,41.01,41.06,41.01,41.02,29000.0,41.01,41.06,41.01,41.02,29000.0
2011-12-22 10:45:00,41.03,41.05,40.89,40.96,66200.0,41.03,41.05,40.89,40.96,66200.0
2011-12-22 10:50:00,40.95,40.98,40.92,40.93,12800.0,40.95,40.98,40.92,40.93,12800.0
2011-12-22 10:55:00,40.92,40.95,40.9,40.91,22400.0,40.92,40.95,40.9,40.91,22400.0
2011-12-22 11:00:00,40.92,40.98,40.92,40.98,23000.0,40.92,40.98,40.92,40.98,23000.0
2011-12-22 11:05:00,41.0,41.02,40.98,40.98,17800.0,41.0,41.02,40.98,40.98,17800.0
2011-12-22 11:10:00,40.97,41.02,40.97,41.0,48000.0,40.97,41.02,40.97,41.0,48000.0
2011-12-22 11:15:00,41.01,41.03,40.99,40.99,56800.0,41.01,41.03,40.99,40.99,56800.0
2011-12-22 11:20:00,40.98,41.01,40.94,41.0,68800.0,40.98,41.01,40.94,41.0,68800.0
2011-12-22 11:25:00,40.99,41.01,40.97,40.98,54000.0,40.99,41.01,40.97,40.98,54000.0
2011-12-22 11:30:00,40.98,41.0,40.96,40.98,56600.0,40.98,41.0,40.96,40.98,56600.0
2011-12-22 11:35:00,40.98,41.01,40.97,40.97,34600.0,40.98,41.01,40.97,40.97,34600.0
2011-12-22 11:40:00,40.97,41.02,40.96,41.01,32600.0,40.97,41.02,40.96,41.01,32600.0
2011-12-22 11:45:00,41.01,41.02,40.98,40.99,78600.0,41.01,41.02,40.98,40.99,78600.0
2011-12-22 11:50:00,40.98,40.99,40.97,40.97,8400.0,40.98,40.99,40.97,40.97,8400.0
2011-12-22 11:55:00,40.97,40.99,40.95,40.95,11200.0,40.97,40.99,40.95,40.95,11200.0
2011-12-22 12:00:00,40.95,40.96,40.89,40.89,73600.0,40.95,40.96,40.89,40.89,73600.0
2011-12-22 12:05:00,40.89,40.89,40.84,40.84,26800.0,40.89,40.89,40.84,40.84,26800.0
2011-12-22 12:10:00,40.83,40.85,40.81,40.85,29800.0,40.83,40.85,40.81,40.85,29800.0
2011-12-22 12:15:00,40.85,40.85,40.81,40.83,16600.0,40.85,40.85,40.81,40.83,16600.0
2011-12-22 12:20:00,40.83,40.83,40.79,40.8,13000.0,40.83,40.83,40.79,40.8,13000.0
2011-12-22 12:25:00,40.8,40.88,40.8,40.85,29200.0,40.8,40.88,40.8,40.85,29200.0
2011-12-22 12:30:00,40.85,40.87,40.83,40.84,17400.0,40.85,40.87,40.83,40.84,17400.0
2011-12-22 12:35:00,40.84,40.85,40.83,40.83,7800.0,40.84,40.85,40.83,40.83,7800.0
2011-12-22 12:40:00,40.83,40.85,40.82,40.84,10400.0,40.83,40.85,40.82,40.84,10400.0
2011-12-22 12:45:00,40.84,40.84,40.82,40.82,6200.0,40.84,40.84,40.82,40.82,6200.0
2011-12-22 12:50:00,40.82,40.85,40.81,40.84,9800.0,40.82,40.85,40.81,40.84,9800.0
2011-12-22 12:55:00,40.85,40.85,40.81,40.83,5200.0,40.85,40.85,40.81,40.83,5200.0
2011-12-22 13:00:00,40.85,40.95,40.85,40.92,196200.0,40.85,40.95,40.85,40.92,196200.0
2011-12-22 13:05:00,40.92,40.92,40.9,40.9,8400.0,40.92,40.92,40.9,40.9,8400.0
2011-12-22 13:10:00,40.91,40.91,40.88,40.89,8800.0,40.91,40.91,40.88,40.89,8800.0
2011-12-22 13:15:00,40.9,40.9,40.88,40.88,63800.0,40.9,40.9,40.88,40.88,63800.0
2011-12-22 13:20:00,40.89,40.91,40.88,40.9,34800.0,40.89,40.91,40.88,40.9,34800.0
2011-12-22 13:25:00,40.91,40.95,40.91,40.93,24600.0,40.91,40.95,40.91,40.93,24600.0
2011-12-22 13:30:00,40.93,40.94,40.92,40.94,9800.0,40.93,40.94,40.92,40.94,9800.0
2011-12-22 13:35:00,40.93,40.94,40.93,40.94,24600.0,40.93,40.94,40.93,40.94,24600.0
2011-12-22 13:40:00,40.94,40.95,40.94,40.95,21600.0,40.94,40.95,40.94,40.95,21600.0
2011-12-22 13:45:00,40.94,40.95,40.92,40.93,15000.0,40.94,40.95,40.92,40.93,15000.0
2011-12-22 13:50:00,40.94,40.95,40.92,40.93,17400.0,40.94,40.95,40.92,40.93,17400.0
2011-12-22 13:55:00,40.94,40.94,40.88,40.91,99200.0,40.94,40.94,40.88,40.91,99200.0
2011-12-22 14:00:00,40.88,40.89,40.8,40.81,17400.0,40.88,40.89,40.8,40.81,17400.0
2011-12-22 14:05:00,40.81,40.81,40.77,40.77,14200.0,40.81,40.81,40.77,40.77,14200.0
2011-12-22 14:10:00,40.77,40.79,40.77,40.78,13400.0,40.77,40.79,40.77,40.78,13400.0
2011-12-22 14:15:00,40.77,40.81,40.77,40.8,10400.0,40.77,40.81,40.77,40.8,10400.0
2011-12-22 14:20:00,40.79,40.82,40.79,40.81,7400.0,40.79,40.82,40.79,40.81,7400.0
2011-12-22 14:25:00,40.81,40.81,40.78,40.78,7800.0,40.81,40.81,40.78,40.78,7800.0
2011-12-22 14:30:00,40.79,40.79,40.77,40.77,10600.0,40.79,40.79,40.77,40.77,10600.0
2011-12-22 14:35:00,40.77,40.77,40.77,40.77,8800.0,40.77,40.77,40.77,40.77,8800.0
2011-12-22 14:40:00,40.77,40.81,40.77,40.8,27800.0,40.77,40.81,40.77,40.8,27800.0
2011-12-22 14:45:00,40.8,40.83,40.8,40.82,26600.0,40.8,40.83,40.8,40.82,26600.0
2011-12-22 14:50:00,40.82,40.87,40.81,40.85,60000.0,40.82,40.87,40.81,40.85,60000.0
2011-12-22 14:55:00,40.85,40.86,40.82,40.82,16000.0,40.85,40.86,40.82,40.82,16000.0
2011-12-22 15:00:00,40.82,40.83,40.8,40.83,21400.0,40.82,40.83,40.8,40.83,21400.0
2011-12-22 15:05:00,40.82,40.83,40.81,40.82,22600.0,40.82,40.83,40.81,40.82,22600.0
2011-12-22 15:10:00,40.82,40.83,40.8,40.8,26600.0,40.82,40.83,40.8,40.8,26600.0
2011-12-22 15:15:00,40.8,40.81,40.8,40.8,15000.0,40.8,40.81,40.8,40.8,15000.0
2011-12-22 15:20:00,40.8,40.83,40.8,40.82,49200.0,40.8,40.83,40.8,40.82,49200.0
2011-12-22 15:25:00,40.82,40.83,40.81,40.81,83600.0,40.82,40.83,40.81,40.81,83600.0
2011-12-22 15:30:00,40.81,40.83,40.8,40.82,80200.0,40.81,40.83,40.8,40.82,80200.0
2011-12-22 15:35:00,40.82,40.85,40.8,40.81,31600.0,40.82,40.85,40.8,40.81,31600.0
2011-12-22 15:40:00,40.8,40.81,40.76,40.77,46000.0,40.8,40.81,40.76,40.77,46000.0
2011-12-22 15:45:00,40.77,40.82,40.77,40.82,49600.0,40.77,40.82,40.77,40.82,49600.0
2011-12-22 15:50:00,40.82,40.85,40.82,40.82,52200.0,40.82,40.85,40.82,40.82,52200.0
2011-12-22 15:55:00,40.82,40.84,40.77,40.82,135800.0,40.82,40.84,40.77,40.82,135800.0
2011-12-23 09:30:00,41.0,41.15,41.0,41.15,39600.0,41.0,41.15,41.0,41.15,39600.0
2011-12-23 09:35:00,41.14,41.14,41.0,41.02,30400.0,41.14,41.14,41.0,41.02,30400.0
2011-12-23 09:40:00,41.06,41.11,41.02,41.1,33400.0,41.06,41.11,41.02,41.1,33400.0
2011-12-23 09:45:00,41.09,41.11,41.03,41.03,43800.0,41.09,41.11,41.03,41.03,43800.0
2011-12-23 09:50:00,41.03,41.04,40.96,41.0,31600.0,41.03,41.04,40.96,41.0,31600.0
2011-12-23 09:55:00,41.01,41.04,41.0,41.01,14000.0,41.01,41.04,41.0,41.01,14000.0
2011-12-23 10:00:00,41.02,41.04,41.0,41.02,17600.0,41.02,41.04,41.0,41.02,17600.0
2011-12-23 10:05:00,41.03,41.04,41.02,41.03,20400.0,41.03,41.04,41.02,41.03,20400.0
2011-12-23 10:10:00,41.03,41.04,41.02,41.03,15000.0,41.03,41.04,41.02,41.03,15000.0
2011-12-23 10:15:00,41.03,41.04,41.01,41.03,17600.0,41.03,41.04,41.01,41.03,17600.0
2011-12-23 10:20:00,41.04,41.04,40.99,41.0,44200.0,41.04,41.04,40.99,41.0,44200.0
2011-12-23 10:25:00,40.99,41.01,40.99,41.01,16600.0,40.99,41.01,40.99,41.01,16600.0
2011-12-23 10:30:00,41.01,41.14,40.98,41.14,85200.0,41.01,41.14,40.98,41.14,85200.0
2011-12-23 10:35:00,41.15,41.22,41.15,41.22,23200.0,41.15,41.22,41.15,41.22,23200.0
2011-12-23 10:40:00,41.22,41.24,41.21,41.22,21200.0,41.22,41.24,41.21,41.22,21200.0
2011-12-23 10:45:00,41.23,41.27,41.22,41.25,17200.0,41.23,41.27,41.22,41.25,17200.0
2011-12-23 10:50:00,41.26,41.31,41.25,41.31,8400.0,41.26,41.31,41.25,41.31,8400.0
2011-12-23 10:55:00,41.31,41.35,41.29,41.33,22800.0,41.31,41.35,41.29,41.33,22800.0
2011-12-23 11:00:00,41.34,41.37,41.33,41.37,16400.0,41.34,41.37,41.33,41.37,16400.0
2011-12-23 11:05:00,41.35,41.38,41.35,41.37,19000.0,41.35,41.38,41.35,41.37,19000.0
2011-12-23 11:10:00,41.37,41.39,41.36,41.38,51800.0,41.37,41.39,41.36,41.38,51800.0
2011-12-23 11:15:00,41.38,41.47,41.37,41.47,17400.0,41.38,41.47,41.37,41.47,17400.0
2011-12-23 11:20:00,41.47,41.49,41.47,41.49,19600.0,41.47,41.49,41.47,41.49,19600.0
2011-12-23 11:25:00,41.49,41.5,41.47,41.49,10400.0,41.49,41.5,41.47,41.49,10400.0
2011-12-23 11:30:00,41.49,41.57,41.48,41.57,16200.0,41.49,41.57,41.48,41.57,16200.0
2011-12-23 11:35:00,41.56,41.63,41.55,41.55,34400.0,41.56,41.63,41.55,41.55,34400.0
2011-12-23 11:40:00,41.55,41.56,41.51,41.54,9800.0,41.55,41.56,41.51,41.54,9800.0
2011-12-23 11:45:00,41.54,41.59,41.54,41.58,20200.0,41.54,41.59,41.54,41.58,20200.0
2011-12-23 11:50:00,41.59,41.6,41.54,41.55,16400.0,41.59,41.6,41.54,41.55,16400.0
2011-12-23 11:55:00,41.55,41.59,41.54,41.58,19800.0,41.55,41.59,41.54,41.58,19800.0
2011-12-23 12:00:00,41.58,41.59,41.57,41.59,11200.0,41.58,41.59,41.57,41.59,11200.0
2011-12-23 12:05:00,41.59,41.59,41.54,41.56,18800.0,41.59,41.59,41.54,41.56,18800.0
2011-12-23 12:10:00,41.56,41.6,41.55,41.59,24600.0,41.56,41.6,41.55,41.59,24600.0
2011-12-23 12:15:00,41.6,41.6,41.55,41.55,30200.0,41.6,41.6,41.55,41.55,30200.0
2011-12-23 12:20:00,41.55,41.58,41.54,41.58,27600.0,41.55,41.58,41.54,41.58,27600.0
2011-12-23 12:25:00,41.58,41.6,41.56,41.57,19800.0,41.58,41.6,41.56,41.57,19800.0
2011-12-23 12:30:00,41.57,41.59,41.54,41.58,58200.0,41.57,41.59,41.54,41.58,58200.0
2011-12-23 12:35:00,41.57,41.58,41.55,41.56,13400.0,41.57,41.58,41.55,41.56,13400.0
2011-12-23 12:40:00,41.56,41.56,41.54,41.55,11400.0,41.56,41.56,41.54,41.55,11400.0
2011-12-23 12:45:00,41.54,41.54,41.5,41.52,17800.0,41.54,41.54,41.5,41.52,17800.0
2011-12-23 12:50:00,41.54,41.56,41.53,41.55,9200.0,41.54,41.56,41.53,41.55,9200.0
2011-12-23 12:55:00,41.56,41.58,41.56,41.56,17200.0,41.56,41.58,41.56,41.56,17200.0
2011-12-23 13:00:00,41.56,41.56,41.54,41.54,8400.0,41.56,41.56,41.54,41.54,8400.0
2011-12-23 13:05:00,41.54,41.54,41.52,41.54,8400.0,41.54,41.54,41.52,41.54,8400.0
2011-12-23 13:10:00,41.52,41.53,41.52,41.53,9800.0,41.52,41.53,41.52,41.53,9800.0
2011-12-23 13:15:00,41.52,41.57,41.52,41.56,15000.0,41.52,41.57,41.52,41.56,15000.0
2011-12-23 13:20:00,41.56,41.58,41.55,41.56,38400.0,41.56,41.58,41.55,41.56,38400.0
2011-12-23 13:25:00,41.56,41.56,41.55,41.56,35000.0,41.56,41.56,41.55,41.56,35000.0
2011-12-23 13:30:00,41.55,41.56,41.54,41.54,42600.0,41.55,41.56,41.54,41.54,42600.0
2011-12-23 13:35:00,41.54,41.54,41.52,41.53,19600.0,41.54,41.54,41.52,41.53,19600.0
2011-12-23 13:40:00,41.53,41.54,41.53,41.54,8200.0,41.53,41.54,41.53,41.54,8200.0
2011-12-23 13:45:00,41.54,41.55,41.52,41.53,17200.0,41.54,41.55,41.52,41.53,17200.0
2011-12-23 13:50:00,41.52,41.55,41.52,41.55,7400.0,41.52,41.55,41.52,41.55,7400.0
2011-12-23 13:55:00,41.54,41.55,41.54,41.55,25000.0,41.54,41.55,41.54,41.55,25000.0
2011-12-23 14:00:00,41.55,41.57,41.55,41.57,15000.0,41.55,41.57,41.55,41.57,15000.0
2011-12-23 14:05:00,41.57,41.57,41.56,41.57,19200.0,41.57,41.57,41.56,41.57,19200.0
2011-12-23 14:10:00,41.57,41.59,41.57,41.59,20400.0,41.57,41.59,41.57,41.59,20400.0
2011-12-23 14:15:00,41.59,41.6,41.58,41.6,9000.0,41.59,41.6,41.58,41.6,9000.0
2011-12-23 14:20:00,41.59,41.6,41.59,41.6,20800.0,41.59,41.6,41.59,41.6,20800.0
2011-12-23 14:25:00,41.6,41.61,41.6,41.6,18200.0,41.6,41.61,41.6,41.6,18200.0
2011-12-23 14:30:00,41.6,41.6,41.6,41.6,38000.0,41.6,41.6,41.6,41.6,38000.0
2011-12-23 14:35:00,41.6,41.63,41.59,41.59,55400.0,41.6,41.63,41.59,41.59,55400.0
2011-12-23 14:40:00,41.59,41.6,41.59,41.6,14400.0,41.59,41.6,41.59,41.6,14400.0
2011-12-23 14:45:00,41.6,41.6,41.59,41.59,50400.0,41.6,41.6,41.59,41.59,50400.0
2011-12-23 14:50:00,41.59,41.59,41.59,41.59,17400.0,41.59,41.59,41.59,41.59,17400.0
2011-12-23 14:55:00,41.59,41.59,41.59,41.59,10800.0,41.59,41.59,41.59,41.59,10800.0
2011-12-23 15:00:00,41.59,41.6,41.59,41.6,19800.0,41.59,41.6,41.59,41.6,19800.0
2011-12-23 15:05:00,41.6,41.62,41.6,41.6,31400.0,41.6,41.62,41.6,41.6,31400.0
2011-12-23 15:10:00,41.6,41.6,41.58,41.59,16400.0,41.6,41.6,41.58,41.59,16400.0
2011-12-23 15:15:00,41.59,41.59,41.57,41.58,57600.0,41.59,41.59,41.57,41.58,57600.0
2011-12-23 15:20:00,41.58,41.58,41.56,41.57,21200.0,41.58,41.58,41.56,41.57,21200.0
2011-12-23 15:25:00,41.57,41.57,41.52,41.52,39000.0,41.57,41.57,41.52,41.52,39000.0
2011-12-23 15:30:00,41.52,41.54,41.5,41.54,28400.0,41.52,41.54,41.5,41.54,28400.0
2011-12-23 15:35:00,41.54,41.63,41.54,41.62,38600.0,41.54,41.63,41.54,41.62,38600.0
2011-12-23 15:40:00,41.62,41.63,41.57,41.63,30800.0,41.62,41.63,41.57,41.63,30800.0
2011-12-23 15:45:00,41.63,41.66,41.59,41.59,47400.0,41.63,41.66,41.59,41.59,47400.0
2011-12-23 15:50:00,41.59,41.6,41.57,41.58,54600.0,41.59,41.6,41.57,41.58,54600.0
2011-12-23 15:55:00,41.59,41.64,41.58,41.62,113600.0,41.59,41.64,41.58,41.62,113600.0
2011-12-27 09:30:00,41.56,41.73,41.47,41.55,58000.0,41.56,41.73,41.47,41.55,58000.0
2011-12-27 09:35:00,41.51,41.51,41.28,41.42,47400.0,41.51,41.51,41.28,41.42,47400.0
2011-12-27 09:40:00,41.42,41.51,41.38,41.48,28800.0,41.42,41.51,41.38,41.48,28800.0
2011-12-27 09:45:00,41.49,41.55,41.47,41.53,51200.0,41.49,41.55,41.47,41.53,51200.0
2011-12-27 09:50:00,41.55,41.55,41.43,41.43,28000.0,41.55,41.55,41.43,41.43,28000.0
2011-12-27 09:55:00,41.43,41.63,41.43,41.63,19000.0,41.43,41.63,41.43,41.63,19000.0
2011-12-27 10:00:00,41.63,41.74,41.58,41.73,33400.0,41.63,41.74,41.58,41.73,33400.0
2011-12-27 10:05:00,41.72,41.82,41.72,41.79,27800.0,41.72,41.82,41.72,41.79,27800.0
2011-12-27 10:10:00,41.79,41.79,41.74,41.77,26200.0,41.79,41.79,41.74,41.77,26200.0
2011-12-27 10:15:00,41.77,41.85,41.74,41.83,25000.0,41.77,41.85,41.74,41.83,25000.0
2011-12-27 10:20:00,41.81,41.95,41.81,41.91,65800.0,41.81,41.95,41.81,41.91,65800.0
2011-12-27 10:25:00,41.9,41.96,41.87,41.95,30600.0,41.9,41.96,41.87,41.95,30600.0
2011-12-27 10:30:00,41.95,42.1,41.95,42.09,65800.0,41.95,42.1,41.95,42.09,65800.0
2011-12-27 10:35:00,42.08,42.13,42.07,42.12,48200.0,42.08,42.13,42.07,42.12,48200.0
2011-12-27 10:40:00,42.1,42.12,41.98,42.0,32400.0,42.1,42.12,41.98,42.0,32400.0
2011-12-27 10:45:00,41.99,42.02,41.96,41.99,41000.0,41.99,42.02,41.96,41.99,41000.0
2011-12-27 10:50:00,41.98,41.99,41.88,41.89,32600.0,41.98,41.99,41.88,41.89,32600.0
2011-12-27 10:55:00,41.89,41.92,41.87,41.91,14200.0,41.89,41.92,41.87,41.91,14200.0
2011-12-27 11:00:00,41.91,41.92,41.9,41.91,12800.0,41.91,41.92,41.9,41.91,12800.0
2011-12-27 11:05:00,41.92,41.96,41.87,41.88,46000.0,41.92,41.96,41.87,41.88,46000.0
2011-12-27 11:10:00,41.88,41.97,41.87,41.96,13000.0,41.88,41.97,41.87,41.96,13000.0
2011-12-27 11:15:00,41.97,41.97,41.94,41.95,10800.0,41.97,41.97,41.94,41.95,10800.0
2011-12-27 11:20:00,41.95,42.0,41.94,42.0,15600.0,41.95,42.0,41.94,42.0,15600.0
2011-12-27 11:25:00,41.99,42.04,41.96,41.96,18800.0,41.99,42.04,41.96,41.96,18800.0
2011-12-27 11:30:00,41.94,41.95,41.91,41.94,10200.0,41.94,41.95,41.91,41.94,10200.0
2011-12-27 11:35:00,41.93,41.95,41.9,41.94,17800.0,41.93,41.95,41.9,41.94,17800.0
2011-12-27 11:40:00,41.94,41.94,41.88,41.88,57800.0,41.94,41.94,41.88,41.88,57800.0
2011-12-27 11:45:00,41.88,41.9,41.86,41.87,11800.0,41.88,41.9,41.86,41.87,11800.0
2011-12-27 11:50:00,41.88,41.91,41.87,41.89,8200.0,41.88,41.91,41.87,41.89,8200.0
2011-12-27 11:55:00,41.92,41.97,41.91,41.96,12600.0,41.92,41.97,41.91,41.96,12600.0
2011-12-27 12:00:00,41.96,42.02,41.96,42.02,19200.0,41.96,42.02,41.96,42.02,19200.0
2011-12-27 12:05:00,42.02,42.02,41.99,42.02,14600.0,42.02,42.02,41.99,42.02,14600.0
2011-12-27 12:10:00,42.02,42.02,41.98,42.02,16200.0,42.02,42.02,41.98,42.02,16200.0
2011-12-27 12:15:00,42.02,42.02,42.01,42.01,17200.0,42.02,42.02,42.01,42.01,17200.0
2011-12-27 12:20:00,42.01,42.03,41.99,42.03,7600.0,42.01,42.03,41.99,42.03,7600.0
2011-12-27 12:25:00,42.02,42.04,42.02,42.02,24400.0,42.02,42.04,42.02,42.02,24400.0
2011-12-27 12:30:00,42.02,42.04,42.01,42.02,8000.0,42.02,42.04,42.01,42.02,8000.0
2011-12-27 12:35:00,42.02,42.04,42.01,42.02,10200.0,42.02,42.04,42.01,42.02,10200.0
2011-12-27 12:40:00,42.02,42.06,42.02,42.06,11800.0,42.02,42.06,42.02,42.06,11800.0
2011-12-27 12:45:00,42.06,42.06,42.05,42.05,13000.0,42.06,42.06,42.05,42.05,13000.0
2011-12-27 12:50:00,42.05,42.06,42.04,42.05,20800.0,42.05,42.06,42.04,42.05,20800.0
2011-12-27 12:55:00,42.05,42.06,42.04,42.04,6400.0,42.05,42.06,42.04,42.04,6400.0
2011-12-27 13:00:00,42.04,42.07,42.04,42.07,12400.0,42.04,42.07,42.04,42.07,12400.0
2011-12-27 13:05:00,42.07,42.07,42.01,42.02,15600.0,42.07,42.07,42.01,42.02,15600.0
2011-12-27 13:10:00,42.01,42.01,41.97,41.99,14200.0,42.01,42.01,41.97,41.99,14200.0
2011-12-27 13:15:00,42.0,42.04,41.99,42.03,10000.0,42.0,42.04,41.99,42.03,10000.0
2011-12-27 13:20:00,42.03,42.04,42.0,42.01,16000.0,42.03,42.04,42.0,42.01,16000.0
2011-12-27 13:25:00,42.01,42.02,42.0,42.01,9600.0,42.01,42.02,42.0,42.01,9600.0
2011-12-27 13:30:00,42.01,42.02,42.0,42.02,7600.0,42.01,42.02,42.0,42.02,7600.0
2011-12-27 13:35:00,42.03,42.03,42.01,42.02,14600.0,42.03,42.03,42.01,42.02,14600.0
2011-12-27 13:40:00,42.02,42.03,42.02,42.03,12200.0,42.02,42.03,42.02,42.03,12200.0
2011-12-27 13:45:00,42.03,42.04,42.02,42.04,21800.0,42.03,42.04,42.02,42.04,21800.0
2011-12-27 13:50:00,42.04,42.04,42.02,42.04,14800.0,42.04,42.04,42.02,42.04,14800.0
2011-12-27 13:55:00,42.02,42.05,42.02,42.05,26000.0,42.02,42.05,42.02,42.05,26000.0
2011-12-27 14:00:00,42.04,42.05,42.03,42.04,15600.0,42.04,42.05,42.03,42.04,15600.0
2011-12-27 14:05:00,42.05,42.05,42.05,42.05,17200.0,42.05,42.05,42.05,42.05,17200.0
2011-12-27 14:10:00,42.05,42.06,42.05,42.05,17800.0,42.05,42.06,42.05,42.05,17800.0
2011-12-27 14:15:00,42.05,42.05,42.04,42.04,7000.0,42.05,42.05,42.04,42.04,7000.0
2011-12-27 14:20:00,42.04,42.05,42.04,42.05,22200.0,42.04,42.05,42.04,42.05,22200.0
2011-12-27 14:25:00,42.05,42.05,42.04,42.05,14200.0,42.05,42.05,42.04,42.05,14200.0
2011-12-27 14:30:00,42.05,42.13,42.04,42.13,67200.0,42.05,42.13,42.04,42.13,67200.0
2011-12-27 14:35:00,42.13,42.16,42.1,42.12,25000.0,42.13,42.16,42.1,42.12,25000.0
2011-12-27 14:40:00,42.11,42.15,42.11,42.15,47800.0,42.11,42.15,42.11,42.15,47800.0
2011-12-27 14:45:00,42.15,42.15,42.13,42.15,32200.0,42.15,42.15,42.13,42.15,32200.0
2011-12-27 14:50:00,42.15,42.15,42.13,42.15,23800.0,42.15,42.15,42.13,42.15,23800.0
2011-12-27 14:55:00,42.15,42.19,42.14,42.18,55600.0,42.15,42.19,42.14,42.18,55600.0
2011-12-27 15:00:00,42.18,42.25,42.18,42.18,41600.0,42.18,42.25,42.18,42.18,41600.0
2011-12-27 15:05:00,42.18,42.22,42.18,42.18,19800.0,42.18,42.22,42.18,42.18,19800.0
2011-12-27 15:10:00,42.19,42.19,42.13,42.14,44000.0,42.19,42.19,42.13,42.14,44000.0
2011-12-27 15:15:00,42.13,42.17,42.13,42.14,39200.0,42.13,42.17,42.13,42.14,39200.0
2011-12-27 15:20:00,42.14,42.14,42.09,42.13,46800.0,42.14,42.14,42.09,42.13,46800.0
2011-12-27 15:25:00,42.12,42.15,42.1,42.14,35600.0,42.12,42.15,42.1,42.14,35600.0
2011-12-27 15:30:00,42.14,42.15,42.13,42.15,30000.0,42.14,42.15,42.13,42.15,30000.0
2011-12-27 15:35:00,42.15,42.16,42.1,42.13,30200.0,42.15,42.16,42.1,42.13,30200.0
2011-12-27 15:40:00,42.12,42.12,42.07,42.09,25800.0,42.12,42.12,42.07,42.09,25800.0
2011-12-27 15:45:00,42.08,42.1,42.08,42.1,50000.0,42.08,42.1,42.08,42.1,50000.0
2011-12-27 15:50:00,42.1,42.17,42.1,42.17,83400.0,42.1,42.17,42.1,42.17,83400.0
2011-12-27 15:55:00,42.17,42.18,42.13,42.17,213000.0,42.17,42.18,42.13,42.17,213000.0
2011-12-28 09:30:00,42.24,42.26,42.07,42.07,50400.0,42.24,42.26,42.07,42.07,50400.0
2011-12-28 09:35:00,42.08,42.23,42.08,42.11,40800.0,42.08,42.23,42.08,42.11,40800.0
2011-12-28 09:40:00,42.12,42.22,42.05,42.1,44000.0,42.12,42.22,42.05,42.1,44000.0
2011-12-28 09:45:00,42.12,42.12,41.99,42.0,37800.0,42.12,42.12,41.99,42.0,37800.0
2011-12-28 09:50:00,41.99,42.02,41.88,41.95,35400.0,41.99,42.02,41.88,41.95,35400.0
2011-12-28 09:55:00,41.96,41.96,41.85,41.85,22000.0,41.96,41.96,41.85,41.85,22000.0
2011-12-28 10:00:00,41.87,41.92,41.85,41.89,78200.0,41.87,41.92,41.85,41.89,78200.0
2011-12-28 10:05:00,41.89,41.99,41.85,41.95,39400.0,41.89,41.99,41.85,41.95,39400.0
2011-12-28 10:10:00,41.95,41.95,41.91,41.94,16200.0,41.95,41.95,41.91,41.94,16200.0
2011-12-28 10:15:00,41.94,41.99,41.88,41.99,23000.0,41.94,41.99,41.88,41.99,23000.0
2011-12-28 10:20:00,41.99,41.99,41.92,41.92,11600.0,41.99,41.99,41.92,41.92,11600.0
2011-12-28 10:25:00,41.88,41.99,41.88,41.98,25200.0,41.88,41.99,41.88,41.98,25200.0
2011-12-28 10:30:00,41.96,41.99,41.94,41.97,27200.0,41.96,41.99,41.94,41.97,27200.0
2011-12-28 10:35:00,41.97,41.98,41.93,41.96,17600.0,41.97,41.98,41.93,41.96,17600.0
2011-12-28 10:40:00,41.98,41.98,41.88,41.9,15400.0,41.98,41.98,41.88,41.9,15400.0
2011-12-28 10:45:00,41.88,41.96,41.88,41.95,18200.0,41.88,41.96,41.88,41.95,18200.0
2011-12-28 10:50:00,41.97,41.98,41.94,41.94,21800.0,41.97,41.98,41.94,41.94,21800.0
2011-12-28 10:55:00,41.94,41.99,41.94,41.99,40200.0,41.94,41.99,41.94,41.99,40200.0
2011-12-28 11:00:00,41.97,41.98,41.92,41.97,21000.0,41.97,41.98,41.92,41.97,21000.0
2011-12-28 11:05:00,41.97,41.99,41.95,41.96,31800.0,41.97,41.99,41.95,41.96,31800.0
2011-12-28 11:10:00,41.97,41.98,41.93,41.95,17800.0,41.97,41.98,41.93,41.95,17800.0
2011-12-28 11:15:00,41.95,41.98,41.93,41.97,16400.0,41.95,41.98,41.93,41.97,16400.0
2011-12-28 11:20:00,41.96,41.96,41.92,41.94,11200.0,41.96,41.96,41.92,41.94,11200.0
2011-12-28 11:25:00,41.94,41.96,41.88,41.9,31200.0,41.94,41.96,41.88,41.9,31200.0
2011-12-28 11:30:00,41.9,41.94,41.89,41.91,33800.0,41.9,41.94,41.89,41.91,33800.0
2011-12-28 11:35:00,41.92,41.94,41.9,41.93,20600.0,41.92,41.94,41.9,41.93,20600.0
2011-12-28 11:40:00,41.92,41.97,41.92,41.95,18200.0,41.92,41.97,41.92,41.95,18200.0
2011-12-28 11:45:00,41.95,41.98,41.95,41.96,15800.0,41.95,41.98,41.95,41.96,15800.0
2011-12-28 11:50:00,41.96,41.98,41.93,41.94,25800.0,41.96,41.98,41.93,41.94,25800.0
2011-12-28 11:55:00,41.94,41.96,41.93,41.95,14600.0,41.94,41.96,41.93,41.95,14600.0
2011-12-28 12:00:00,41.95,41.96,41.93,41.94,11200.0,41.95,41.96,41.93,41.94,11200.0
2011-12-28 12:05:00,41.94,41.94,41.85,41.86,35600.0,41.94,41.94,41.85,41.86,35600.0
2011-12-28 12:10:00,41.86,41.87,41.83,41.85,20400.0,41.86,41.87,41.83,41.85,20400.0
2011-12-28 12:15:00,41.86,41.96,41.85,41.95,16000.0,41.86,41.96,41.85,41.95,16000.0
2011-12-28 12:20:00,41.95,41.96,41.94,41.94,9800.0,41.95,41.96,41.94,41.94,9800.0
2011-12-28 12:25:00,41.95,41.96,41.94,41.94,14400.0,41.95,41.96,41.94,41.94,14400.0
2011-12-28 12:30:00,41.94,41.94,41.92,41.94,7600.0,41.94,41.94,41.92,41.94,7600.0
2011-12-28 12:35:00,41.94,41.95,41.93,41.95,10400.0,41.94,41.95,41.93,41.95,10400.0
2011-12-28 12:40:00,41.95,41.96,41.93,41.94,16800.0,41.95,41.96,41.93,41.94,16800.0
2011-12-28 12:45:00,41.94,41.95,41.89,41.92,9000.0,41.94,41.95,41.89,41.92,9000.0
2011-12-28 12:50:00,41.92,41.94,41.86,41.91,20600.0,41.92,41.94,41.86,41.91,20600.0
2011-12-28 12:55:00,41.91,41.95,41.91,41.93,18600.0,41.91,41.95,41.91,41.93,18600.0
2011-12-28 13:00:00,41.93,41.95,41.92,41.93,11800.0,41.93,41.95,41.92,41.93,11800.0
2011-12-28 13:05:00,41.93,41.97,41.93,41.96,11000.0,41.93,41.97,41.93,41.96,11000.0
2011-12-28 13:10:00,41.96,41.99,41.96,41.99,11800.0,41.96,41.99,41.96,41.99,11800.0
2011-12-28 13:15:00,41.99,42.0,41.98,41.99,29200.0,41.99,42.0,41.98,41.99,29200.0
2011-12-28 13:20:00,41.99,42.0,41.98,42.0,16600.0,41.99,42.0,41.98,42.0,16600.0
2011-12-28 13:25:00,41.99,42.0,41.98,41.99,14600.0,41.99,42.0,41.98,41.99,14600.0
2011-12-28 13:30:00,41.99,41.99,41.98,41.98,13600.0,41.99,41.99,41.98,41.98,13600.0
2011-12-28 13:35:00,41.99,42.04,41.97,41.98,36000.0,41.99,42.04,41.97,41.98,36000.0
2011-12-28 13:40:00,41.98,42.01,41.97,41.99,22400.0,41.98,42.01,41.97,41.99,22400.0
2011-12-28 13:45:00,41.99,42.02,41.97,41.97,17600.0,41.99,42.02,41.97,41.97,17600.0
2011-12-28 13:50:00,41.97,41.98,41.96,41.98,8800.0,41.97,41.98,41.96,41.98,8800.0
2011-12-28 13:55:00,41.98,42.01,41.97,42.0,13200.0,41.98,42.01,41.97,42.0,13200.0
2011-12-28 14:00:00,42.01,42.02,41.98,41.99,44000.0,42.01,42.02,41.98,41.99,44000.0
2011-12-28 14:05:00,41.99,41.99,41.96,41.96,30600.0,41.99,41.99,41.96,41.96,30600.0
2011-12-28 14:10:00,41.96,42.02,41.96,41.99,20600.0,41.96,42.02,41.96,41.99,20600.0
2011-12-28 14:15:00,41.99,42.02,41.98,42.0,34000.0,41.99,42.02,41.98,42.0,34000.0
2011-12-28 14:20:00,41.99,42.01,41.97,41.98,21400.0,41.99,42.01,41.97,41.98,21400.0
2011-12-28 14:25:00,41.98,42.01,41.97,42.01,30000.0,41.98,42.01,41.97,42.01,30000.0
2011-12-28 14:30:00,42.0,42.02,41.98,42.02,25200.0,42.0,42.02,41.98,42.02,25200.0
2011-12-28 14:35:00,42.01,42.05,41.98,41.99,44600.0,42.01,42.05,41.98,41.99,44600.0
2011-12-28 14:40:00,41.98,41.99,41.96,41.96,27000.0,41.98,41.99,41.96,41.96,27000.0
2011-12-28 14:45:00,41.96,41.99,41.96,41.97,26600.0,41.96,41.99,41.96,41.97,26600.0
2011-12-28 14:50:00,41.97,42.01,41.97,42.0,32000.0,41.97,42.01,41.97,42.0,32000.0
2011-12-28 14:55:00,41.99,42.0,41.98,41.99,36800.0,41.99,42.0,41.98,41.99,36800.0
2011-12-28 15:00:00,41.99,42.0,41.97,41.98,32200.0,41.99,42.0,41.97,41.98,32200.0
2011-12-28 15:05:00,41.98,42.0,41.97,41.98,31400.0,41.98,42.0,41.97,41.98,31400.0
2011-12-28 15:10:00,41.99,41.99,41.96,41.99,37800.0,41.99,41.99,41.96,41.99,37800.0
2011-12-28 15:15:00,41.99,41.99,41.94,41.95,37600.0,41.99,41.99,41.94,41.95,37600.0
2011-12-28 15:20:00,41.95,41.98,41.94,41.96,36400.0,41.95,41.98,41.94,41.96,36400.0
2011-12-28 15:25:00,41.97,41.97,41.86,41.88,68000.0,41.97,41.97,41.86,41.88,68000.0
2011-12-28 15:30:00,41.88,41.9,41.82,41.9,71400.0,41.88,41.9,41.82,41.9,71400.0
2011-12-28 15:35:00,41.9,41.92,41.87,41.91,39400.0,41.9,41.92,41.87,41.91,39400.0
2011-12-28 15:40:00,41.92,41.94,41.9,41.9,42600.0,41.92,41.94,41.9,41.9,42600.0
2011-12-28 15:45:00,41.9,41.91,41.85,41.88,63400.0,41.9,41.91,41.85,41.88,63400.0
2011-12-28 15:50:00,41.88,41.88,41.83,41.86,63600.0,41.88,41.88,41.83,41.86,63600.0
2011-12-28 15:55:00,41.87,41.96,41.87,41.96,116400.0,41.87,41.96,41.87,41.96,116400.0
2011-12-29 09:30:00,42.1,42.11,41.93,41.94,52800.0,42.1,42.11,41.93,41.94,52800.0
2011-12-29 09:35:00,41.96,42.11,41.94,41.98,48200.0,41.96,42.11,41.94,41.98,48200.0
2011-12-29 09:40:00,41.95,42.02,41.87,41.99,23000.0,41.95,42.02,41.87,41.99,23000.0
2011-12-29 09:45:00,41.99,41.99,41.81,41.83,43400.0,41.99,41.99,41.81,41.83,43400.0
2011-12-29 09:50:00,41.85,42.01,41.85,41.96,26200.0,41.85,42.01,41.85,41.96,26200.0
2011-12-29 09:55:00,41.95,41.95,41.88,41.88,25200.0,41.95,41.95,41.88,41.88,25200.0
2011-12-29 10:00:00,41.88,41.93,41.84,41.93,17600.0,41.88,41.93,41.84,41.93,17600.0
2011-12-29 10:05:00,41.91,41.95,41.85,41.94,18800.0,41.91,41.95,41.85,41.94,18800.0
2011-12-29 10:10:00,41.93,41.98,41.91,41.97,29400.0,41.93,41.98,41.91,41.97,29400.0
2011-12-29 10:15:00,41.96,41.97,41.91,41.93,43800.0,41.96,41.97,41.91,41.93,43800.0
2011-12-29 10:20:00,41.93,41.95,41.91,41.94,35800.0,41.93,41.95,41.91,41.94,35800.0
2011-12-29 10:25:00,41.94,41.96,41.9,41.91,48400.0,41.94,41.96,41.9,41.91,48400.0
2011-12-29 10:30:00,41.9,41.91,41.89,41.91,22400.0,41.9,41.91,41.89,41.91,22400.0
2011-12-29 10:35:00,41.9,41.91,41.85,41.87,29000.0,41.9,41.91,41.85,41.87,29000.0
2011-12-29 10:40:00,41.85,41.88,41.84,41.87,7000.0,41.85,41.88,41.84,41.87,7000.0
2011-12-29 10:45:00,41.88,41.9,41.85,41.88,12400.0,41.88,41.9,41.85,41.88,12400.0
2011-12-29 10:50:00,41.87,41.9,41.87,41.88,8600.0,41.87,41.9,41.87,41.88,8600.0
2011-12-29 10:55:00,41.88,41.95,41.88,41.95,12000.0,41.88,41.95,41.88,41.95,12000.0
2011-12-29 11:00:00,41.96,41.96,41.94,41.95,7200.0,41.96,41.96,41.94,41.95,7200.0
2011-12-29 11:05:00,41.96,41.98,41.91,41.91,31800.0,41.96,41.98,41.91,41.91,31800.0
2011-12-29 11:10:00,41.91,41.93,41.88,41.93,12200.0,41.91,41.93,41.88,41.93,12200.0
2011-12-29 11:15:00,41.92,41.98,41.92,41.92,20800.0,41.92,41.98,41.92,41.92,20800.0
2011-12-29 11:20:00,41.92,41.97,41.88,41.94,35200.0,41.92,41.97,41.88,41.94,35200.0
2011-12-29 11:25:00,41.94,41.96,41.91,41.93,38400.0,41.94,41.96,41.91,41.93,38400.0
2011-12-29 11:30:00,41.94,41.97,41.94,41.96,13800.0,41.94,41.97,41.94,41.96,13800.0
2011-12-29 11:35:00,41.96,41.97,41.95,41.95,14200.0,41.96,41.97,41.95,41.95,14200.0
2011-12-29 11:40:00,41.95,41.98,41.93,41.97,18400.0,41.95,41.98,41.93,41.97,18400.0
2011-12-29 11:45:00,41.98,41.99,41.93,41.96,43200.0,41.98,41.99,41.93,41.96,43200.0
2011-12-29 11:50:00,41.96,41.99,41.94,41.96,38400.0,41.96,41.99,41.94,41.96,38400.0
2011-12-29 11:55:00,41.96,41.99,41.93,41.95,42600.0,41.96,41.99,41.93,41.95,42600.0
2011-12-29 12:00:00,41.95,41.98,41.91,41.95,14000.0,41.95,41.98,41.91,41.95,14000.0
2011-12-29 12:05:00,41.95,41.97,41.94,41.94,19800.0,41.95,41.97,41.94,41.94,19800.0
2011-12-29 12:10:00,41.94,41.96,41.91,41.93,39000.0,41.94,41.96,41.91,41.93,39000.0
2011-12-29 12:15:00,41.93,41.95,41.92,41.95,2400.0,41.93,41.95,41.92,41.95,2400.0
2011-12-29 12:20:00,41.94,42.0,41.94,42.0,8200.0,41.94,42.0,41.94,42.0,8200.0
2011-12-29 12:25:00,41.99,42.01,41.99,42.0,11200.0,41.99,42.01,41.99,42.0,11200.0
2011-12-29 12:30:00,42.0,42.05,41.99,42.01,11800.0,42.0,42.05,41.99,42.01,11800.0
2011-12-29 12:35:00,42.02,42.02,42.01,42.02,9200.0,42.02,42.02,42.01,42.02,9200.0
2011-12-29 12:40:00,42.01,42.02,41.99,42.02,8800.0,42.01,42.02,41.99,42.02,8800.0
2011-12-29 12:45:00,42.04,42.05,42.02,42.02,12800.0,42.04,42.05,42.02,42.02,12800.0
2011-12-29 12:50:00,42.02,42.02,42.01,42.02,11400.0,42.02,42.02,42.01,42.02,11400.0
2011-12-29 12:55:00,42.02,42.02,42.02,42.02,8800.0,42.02,42.02,42.02,42.02,8800.0
2011-12-29 13:00:00,42.02,42.03,42.01,42.02,17600.0,42.02,42.03,42.01,42.02,17600.0
2011-12-29 13:05:00,42.02,42.03,42.0,42.0,11400.0,42.02,42.03,42.0,42.0,11400.0
2011-12-29 13:10:00,42.01,42.01,41.99,41.99,18000.0,42.01,42.01,41.99,41.99,18000.0
2011-12-29 13:15:00,41.99,42.0,41.98,42.0,14600.0,41.99,42.0,41.98,42.0,14600.0
2011-12-29 13:20:00,41.99,42.04,41.99,42.04,9000.0,41.99,42.04,41.99,42.04,9000.0
2011-12-29 13:25:00,42.04,42.05,42.01,42.01,26200.0,42.04,42.05,42.01,42.01,26200.0
2011-12-29 13:30:00,42.01,42.03,42.01,42.03,5000.0,42.01,42.03,42.01,42.03,5000.0
2011-12-29 13:35:00,42.03,42.1,42.02,42.06,51400.0,42.03,42.1,42.02,42.06,51400.0
2011-12-29 13:40:00,42.06,42.08,42.02,42.02,16800.0,42.06,42.08,42.02,42.02,16800.0
2011-12-29 13:45:00,42.02,42.05,42.02,42.04,31000.0,42.02,42.05,42.02,42.04,31000.0
2011-12-29 13:50:00,42.02,42.06,42.02,42.04,7200.0,42.02,42.06,42.02,42.04,7200.0
2011-12-29 13:55:00,42.06,42.06,42.04,42.06,14400.0,42.06,42.06,42.04,42.06,14400.0
2011-12-29 14:00:00,42.07,42.07,42.0,42.03,34800.0,42.07,42.07,42.0,42.03,34800.0
2011-12-29 14:05:00,42.03,42.04,42.0,42.0,18800.0,42.03,42.04,42.0,42.0,18800.0
2011-12-29 14:10:00,42.01,42.02,41.99,42.01,16400.0,42.01,42.02,41.99,42.01,16400.0
2011-12-29 14:15:00,42.01,42.02,41.99,42.02,19600.0,42.01,42.02,41.99,42.02,19600.0
2011-12-29 14:20:00,42.02,42.04,42.0,42.0,21800.0,42.02,42.04,42.0,42.0,21800.0
2011-12-29 14:25:00,42.01,42.01,41.99,42.0,26600.0,42.01,42.01,41.99,42.0,26600.0
2011-12-29 14:30:00,42.0,42.01,41.97,41.97,16000.0,42.0,42.01,41.97,41.97,16000.0
2011-12-29 14:35:00,41.98,41.99,41.97,41.98,19400.0,41.98,41.99,41.97,41.98,19400.0
2011-12-29 14:40:00,41.98,42.0,41.97,42.0,10600.0,41.98,42.0,41.97,42.0,10600.0
2011-12-29 14:45:00,42.01,42.09,41.99,42.09,12800.0,42.01,42.09,41.99,42.09,12800.0
2011-12-29 14:50:00,42.08,42.09,42.02,42.02,33600.0,42.08,42.09,42.02,42.02,33600.0
2011-12-29 14:55:00,42.02,42.02,41.98,42.02,27000.0,42.02,42.02,41.98,42.02,27000.0
2011-12-29 15:00:00,42.02,42.05,42.0,42.0,14600.0,42.02,42.05,42.0,42.0,14600.0
2011-12-29 15:05:00,42.0,42.02,42.0,42.02,13600.0,42.0,42.02,42.0,42.02,13600.0
2011-12-29 15:10:00,42.02,42.06,42.02,42.05,16600.0,42.02,42.06,42.02,42.05,16600.0
2011-12-29 15:15:00,42.06,42.09,42.06,42.08,30800.0,42.06,42.09,42.06,42.08,30800.0
2011-12-29 15:20:00,42.08,42.1,42.07,42.09,28600.0,42.08,42.1,42.07,42.09,28600.0
2011-12-29 15:25:00,42.1,42.11,42.06,42.06,35800.0,42.1,42.11,42.06,42.06,35800.0
2011-12-29 15:30:00,42.05,42.06,42.04,42.04,22200.0,42.05,42.06,42.04,42.04,22200.0
2011-12-29 15:35:00,42.05,42.05,42.04,42.04,18400.0,42.05,42.05,42.04,42.04,18400.0
2011-12-29 15:40:00,42.04,42.07,42.03,42.04,17800.0,42.04,42.07,42.03,42.04,17800.0
2011-12-29 15:45:00,42.05,42.07,41.99,41.99,34800.0,42.05,42.07,41.99,41.99,34800.0
2011-12-29 15:50:00,42.0,42.04,42.0,42.02,51400.0,42.0,42.04,42.0,42.02,51400.0
2011-12-29 15:55:00,42.02,42.07,42.01,42.03,84200.0,42.02,42.07,42.01,42.03,84200.0
2011-12-30 09:30:00,42.1,42.18,42.03,42.1,41800.0,42.1,42.18,42.03,42.1,41800.0
2011-12-30 09:35:00,42.12,42.17,42.01,42.02,41400.0,42.12,42.17,42.01,42.02,41400.0
2011-12-30 09:40:00,42.02,42.1,42.02,42.09,22000.0,42.02,42.1,42.02,42.09,22000.0
2011-12-30 09:45:00,42.09,42.13,42.02,42.02,30400.0,42.09,42.13,42.02,42.02,30400.0
2011-12-30 09:50:00,42.02,42.08,41.94,41.95,40000.0,42.02,42.08,41.94,41.95,40000.0
2011-12-30 09:55:00,41.93,41.98,41.92,41.94,16000.0,41.93,41.98,41.92,41.94,16000.0
2011-12-30 10:00:00,41.95,41.99,41.94,41.94,17800.0,41.95,41.99,41.94,41.94,17800.0
2011-12-30 10:05:00,41.93,41.95,41.92,41.94,13800.0,41.93,41.95,41.92,41.94,13800.0
2011-12-30 10:10:00,41.93,41.97,41.93,41.94,15400.0,41.93,41.97,41.93,41.94,15400.0
2011-12-30 10:15:00,41.95,41.95,41.93,41.95,11200.0,41.95,41.95,41.93,41.95,11200.0
2011-12-30 10:20:00,41.95,41.95,41.88,41.88,20200.0,41.95,41.95,41.88,41.88,20200.0
2011-12-30 10:25:00,41.88,41.9,41.87,41.87,14200.0,41.88,41.9,41.87,41.87,14200.0
2011-12-30 10:30:00,41.87,41.9,41.87,41.89,8600.0,41.87,41.9,41.87,41.89,8600.0
2011-12-30 10:35:00,41.88,41.93,41.87,41.88,26600.0,41.88,41.93,41.87,41.88,26600.0
2011-12-30 10:40:00,41.87,41.87,41.83,41.83,12600.0,41.87,41.87,41.83,41.83,12600.0
2011-12-30 10:45:00,41.83,41.86,41.81,41.83,21600.0,41.83,41.86,41.81,41.83,21600.0
2011-12-30 10:50:00,41.83,41.87,41.81,41.83,18200.0,41.83,41.87,41.81,41.83,18200.0
2011-12-30 10:55:00,41.83,41.88,41.83,41.88,25000.0,41.83,41.88,41.83,41.88,25000.0
2011-12-30 11:00:00,41.87,41.94,41.87,41.89,15000.0,41.87,41.94,41.87,41.89,15000.0
2011-12-30 11:05:00,41.9,41.92,41.87,41.92,10400.0,41.9,41.92,41.87,41.92,10400.0
2011-12-30 11:10:00,41.92,41.95,41.92,41.94,14000.0,41.92,41.95,41.92,41.94,14000.0
2011-12-30 11:15:00,41.93,41.95,41.93,41.94,14000.0,41.93,41.95,41.93,41.94,14000.0
2011-12-30 11:20:00,41.94,41.94,41.92,41.94,19200.0,41.94,41.94,41.92,41.94,19200.0
2011-12-30 11:25:00,41.94,41.97,41.94,41.95,32600.0,41.94,41.97,41.94,41.95,32600.0
2011-12-30 11:30:00,41.95,41.95,41.94,41.95,17800.0,41.95,41.95,41.94,41.95,17800.0
2011-12-30 11:35:00,41.95,42.0,41.95,41.99,14400.0,41.95,42.0,41.95,41.99,14400.0
2011-12-30 11:40:00,41.99,42.02,41.98,42.01,17200.0,41.99,42.02,41.98,42.01,17200.0
2011-12-30 11:45:00,42.01,42.02,41.98,42.0,17600.0,42.01,42.02,41.98,42.0,17600.0
2011-12-30 11:50:00,42.0,42.13,41.99,42.07,74600.0,42.0,42.13,41.99,42.07,74600.0
2011-12-30 11:55:00,42.06,42.1,42.06,42.07,24400.0,42.06,42.1,42.06,42.07,24400.0
2011-12-30 12:00:00,42.07,42.08,42.04,42.06,30800.0,42.07,42.08,42.04,42.06,30800.0
2011-12-30 12:05:00,42.05,42.06,42.04,42.05,7800.0,42.05,42.06,42.04,42.05,7800.0
2011-12-30 12:10:00,42.05,42.06,42.02,42.05,10000.0,42.05,42.06,42.02,42.05,10000.0
2011-12-30 12:15:00,42.06,42.07,42.04,42.04,11400.0,42.06,42.07,42.04,42.04,11400.0
2011-12-30 12:20:00,42.04,42.07,42.03,42.06,28600.0,42.04,42.07,42.03,42.06,28600.0
2011-12-30 12:25:00,42.06,42.07,42.02,42.04,22400.0,42.06,42.07,42.02,42.04,22400.0
2011-12-30 12:30:00,42.03,42.04,42.02,42.02,8400.0,42.03,42.04,42.02,42.02,8400.0
2011-12-30 12:35:00,42.02,42.02,41.99,41.99,15800.0,42.02,42.02,41.99,41.99,15800.0
2011-12-30 12:40:00,41.99,42.01,41.98,41.99,19400.0,41.99,42.01,41.98,41.99,19400.0
2011-12-30 12:45:00,41.99,42.01,41.98,41.98,9200.0,41.99,42.01,41.98,41.98,9200.0
2011-12-30 12:50:00,41.99,42.01,41.99,41.99,13600.0,41.99,42.01,41.99,41.99,13600.0
2011-12-30 12:55:00,41.99,42.0,41.99,42.0,8200.0,41.99,42.0,41.99,42.0,8200.0
2011-12-30 13:00:00,42.0,42.0,41.99,41.99,8600.0,42.0,42.0,41.99,41.99,8600.0
2011-12-30 13:05:00,42.01,42.01,41.99,42.01,11000.0,42.01,42.01,41.99,42.01,11000.0
2011-12-30 13:10:00,42.0,42.02,41.99,42.0,18000.0,42.0,42.02,41.99,42.0,18000.0
2011-12-30 13:15:00,42.0,42.02,41.99,42.01,8400.0,42.0,42.02,41.99,42.01,8400.0
2011-12-30 13:20:00,42.0,42.01,41.99,41.99,13200.0,42.0,42.01,41.99,41.99,13200.0
2011-12-30 13:25:00,41.99,42.01,41.98,41.99,9400.0,41.99,42.01,41.98,41.99,9400.0
2011-12-30 13:30:00,42.0,42.02,41.99,42.02,9800.0,42.0,42.02,41.99,42.02,9800.0
2011-12-30 13:35:00,42.02,42.05,42.01,42.04,14000.0,42.02,42.05,42.01,42.04,14000.0
2011-12-30 13:40:00,42.05,42.08,42.04,42.07,14800.0,42.05,42.08,42.04,42.07,14800.0
2011-12-30 13:45:00,42.06,42.07,42.02,42.02,22000.0,42.06,42.07,42.02,42.02,22000.0
2011-12-30 13:50:00,42.02,42.04,42.01,42.01,10200.0,42.02,42.04,42.01,42.01,10200.0
2011-12-30 13:55:00,42.01,42.01,41.98,41.99,13200.0,42.01,42.01,41.98,41.99,13200.0
2011-12-30 14:00:00,41.99,42.0,41.98,42.0,9800.0,41.99,42.0,41.98,42.0,9800.0
2011-12-30 14:05:00,41.99,42.02,41.99,42.02,16600.0,41.99,42.02,41.99,42.02,16600.0
2011-12-30 14:10:00,42.01,42.01,41.99,41.99,11400.0,42.01,42.01,41.99,41.99,11400.0
2011-12-30 14:15:00,42.0,42.02,42.0,42.02,15200.0,42.0,42.02,42.0,42.02,15200.0
2011-12-30 14:20:00,42.01,42.01,41.95,41.97,30000.0,42.01,42.01,41.95,41.97,30000.0
2011-12-30 14:25:00,41.97,41.98,41.91,41.93,22200.0,41.97,41.98,41.91,41.93,22200.0
2011-12-30 14:30:00,41.94,41.96,41.91,41.91,21200.0,41.94,41.96,41.91,41.91,21200.0
2011-12-30 14:35:00,41.92,41.92,41.85,41.85,24600.0,41.92,41.92,41.85,41.85,24600.0
2011-12-30 14:40:00,41.85,41.85,41.78,41.79,28600.0,41.85,41.85,41.78,41.79,28600.0
2011-12-30 14:45:00,41.79,41.8,41.77,41.77,17000.0,41.79,41.8,41.77,41.77,17000.0
2011-12-30 14:50:00,41.77,41.78,41.77,41.77,25600.0,41.77,41.78,41.77,41.77,25600.0
2011-12-30 14:55:00,41.77,41.77,41.73,41.74,19000.0,41.77,41.77,41.73,41.74,19000.0
2011-12-30 15:00:00,41.74,41.76,41.73,41.73,21000.0,41.74,41.76,41.73,41.73,21000.0
2011-12-30 15:05:00,41.73,41.74,41.72,41.72,15000.0,41.73,41.74,41.72,41.72,15000.0
2011-12-30 15:10:00,41.72,41.74,41.71,41.72,24600.0,41.72,41.74,41.71,41.72,24600.0
2011-12-30 15:15:00,41.72,41.72,41.7,41.71,17800.0,41.72,41.72,41.7,41.71,17800.0
2011-12-30 15:20:00,41.71,41.73,41.71,41.72,13400.0,41.71,41.73,41.71,41.72,13400.0
2011-12-30 15:25:00,41.72,41.73,41.68,41.68,23000.0,41.72,41.73,41.68,41.68,23000.0
2011-12-30 15:30:00,41.68,41.69,41.68,41.68,22200.0,41.68,41.69,41.68,41.68,22200.0
2011-12-30 15:35:00,41.68,41.68,41.63,41.64,39600.0,41.68,41.68,41.63,41.64,39600.0
2011-12-30 15:40:00,41.64,41.67,41.63,41.65,35800.0,41.64,41.67,41.63,41.65,35800.0
2011-12-30 15:45:00,41.65,41.66,41.63,41.65,37600.0,41.65,41.66,41.63,41.65,37600.0
2011-12-30 15:50:00,41.65,41.65,41.59,41.6,54200.0,41.65,41.65,41.59,41.6,54200.0
2011-12-30 15:55:00,41.6,41.6,41.54,41.56,105600.0,41.6,41.6,41.54,41.56,105600.0
2012-01-03 09:30:00,42.2,42.27,42.09,42.24,107400.0,42.2,42.27,42.09,42.24,107400.0
2012-01-03 09:35:00,42.26,42.26,41.89,41.93,63800.0,42.26,42.26,41.89,41.93,63800.0
2012-01-03 09:40:00,41.92,41.97,41.76,41.78,34200.0,41.92,41.97,41.76,41.78,34200.0
2012-01-03 09:45:00,41.79,41.8,41.7,41.76,34600.0,41.79,41.8,41.7,41.76,34600.0
2012-01-03 09:50:00,41.79,41.79,41.55,41.58,34600.0,41.79,41.79,41.55,41.58,34600.0
2012-01-03 09:55:00,41.58,41.63,41.52,41.63,24000.0,41.58,41.63,41.52,41.63,24000.0
2012-01-03 10:00:00,41.65,41.66,41.52,41.54,32000.0,41.65,41.66,41.52,41.54,32000.0
2012-01-03 10:05:00,41.54,41.58,41.5,41.58,30000.0,41.54,41.58,41.5,41.58,30000.0
2012-01-03 10:10:00,41.58,41.58,41.4,41.48,32600.0,41.58,41.58,41.4,41.48,32600.0
2012-01-03 10:15:00,41.49,41.58,41.49,41.52,19000.0,41.49,41.58,41.49,41.52,19000.0
2012-01-03 10:20:00,41.53,41.62,41.53,41.6,28800.0,41.53,41.62,41.53,41.6,28800.0
2012-01-03 10:25:00,41.6,41.6,41.46,41.5,32800.0,41.6,41.6,41.46,41.5,32800.0
2012-01-03 10:30:00,41.49,41.5,41.44,41.48,14800.0,41.49,41.5,41.44,41.48,14800.0
2012-01-03 10:35:00,41.49,41.56,41.49,41.53,15000.0,41.49,41.56,41.49,41.53,15000.0
2012-01-03 10:40:00,41.54,41.58,41.53,41.56,16000.0,41.54,41.58,41.53,41.56,16000.0
2012-01-03 10:45:00,41.56,41.62,41.56,41.6,21800.0,41.56,41.62,41.56,41.6,21800.0
2012-01-03 10:50:00,41.62,41.66,41.62,41.64,23600.0,41.62,41.66,41.62,41.64,23600.0
2012-01-03 10:55:00,41.63,41.66,41.61,41.63,18400.0,41.63,41.66,41.61,41.63,18400.0
2012-01-03 11:00:00,41.63,41.63,41.56,41.6,21200.0,41.63,41.63,41.56,41.6,21200.0
2012-01-03 11:05:00,41.62,41.64,41.59,41.59,58400.0,41.62,41.64,41.59,41.59,58400.0
2012-01-03 11:10:00,41.59,41.61,41.53,41.61,19600.0,41.59,41.61,41.53,41.61,19600.0
2012-01-03 11:15:00,41.62,41.63,41.6,41.61,11800.0,41.62,41.63,41.6,41.61,11800.0
2012-01-03 11:20:00,41.6,41.63,41.58,41.59,53800.0,41.6,41.63,41.58,41.59,53800.0
2012-01-03 11:25:00,41.59,41.65,41.58,41.65,10800.0,41.59,41.65,41.58,41.65,10800.0
2012-01-03 11:30:00,41.65,41.72,41.64,41.72,18000.0,41.65,41.72,41.64,41.72,18000.0
2012-01-03 11:35:00,41.72,41.74,41.7,41.7,17000.0,41.72,41.74,41.7,41.7,17000.0
2012-01-03 11:40:00,41.7,41.7,41.51,41.51,17600.0,41.7,41.7,41.51,41.51,17600.0
2012-01-03 11:45:00,41.51,41.52,41.42,41.45,21000.0,41.51,41.52,41.42,41.45,21000.0
2012-01-03 11:50:00,41.45,41.49,41.44,41.49,16000.0,41.45,41.49,41.44,41.49,16000.0
2012-01-03 11:55:00,41.49,41.51,41.49,41.49,21400.0,41.49,41.51,41.49,41.49,21400.0
2012-01-03 12:00:00,41.48,41.49,41.43,41.44,13600.0,41.48,41.49,41.43,41.44,13600.0
2012-01-03 12:05:00,41.45,41.48,41.45,41.48,7800.0,41.45,41.48,41.45,41.48,7800.0
2012-01-03 12:10:00,41.48,41.5,41.47,41.5,21800.0,41.48,41.5,41.47,41.5,21800.0
2012-01-03 12:15:00,41.51,41.56,41.5,41.55,26200.0,41.51,41.56,41.5,41.55,26200.0
2012-01-03 12:20:00,41.55,41.56,41.54,41.55,25200.0,41.55,41.56,41.54,41.55,25200.0
2012-01-03 12:25:00,41.56,41.57,41.55,41.56,26600.0,41.56,41.57,41.55,41.56,26600.0
2012-01-03 12:30:00,41.56,41.58,41.56,41.57,58200.0,41.56,41.58,41.56,41.57,58200.0
2012-01-03 12:35:00,41.57,41.59,41.52,41.52,39000.0,41.57,41.59,41.52,41.52,39000.0
2012-01-03 12:40:00,41.52,41.56,41.52,41.55,26400.0,41.52,41.56,41.52,41.55,26400.0
2012-01-03 12:45:00,41.54,41.55,41.46,41.48,28400.0,41.54,41.55,41.46,41.48,28400.0
2012-01-03 12:50:00,41.47,41.49,41.45,41.46,17000.0,41.47,41.49,41.45,41.46,17000.0
2012-01-03 12:55:00,41.46,41.46,41.43,41.43,21600.0,41.46,41.46,41.43,41.43,21600.0
2012-01-03 13:00:00,41.44,41.48,41.43,41.46,18000.0,41.44,41.48,41.43,41.46,18000.0
2012-01-03 13:05:00,41.46,41.46,41.43,41.44,16400.0,41.46,41.46,41.43,41.44,16400.0
2012-01-03 13:10:00,41.43,41.45,41.43,41.44,10800.0,41.43,41.45,41.43,41.44,10800.0
2012-01-03 13:15:00,41.44,41.45,41.43,41.44,25400.0,41.44,41.45,41.43,41.44,25400.0
2012-01-03 13:20:00,41.44,41.45,41.38,41.4,54000.0,41.44,41.45,41.38,41.4,54000.0
2012-01-03 13:25:00,41.41,41.41,41.25,41.3,91600.0,41.41,41.41,41.25,41.3,91600.0
2012-01-03 13:30:00,41.3,41.34,41.3,41.34,12800.0,41.3,41.34,41.3,41.34,12800.0
2012-01-03 13:35:00,41.34,41.35,41.31,41.32,10600.0,41.34,41.35,41.31,41.32,10600.0
2012-01-03 13:40:00,41.33,41.38,41.32,41.38,23000.0,41.33,41.38,41.32,41.38,23000.0
2012-01-03 13:45:00,41.37,41.39,41.35,41.39,9800.0,41.37,41.39,41.35,41.39,9800.0
2012-01-03 13:50:00,41.38,41.39,41.31,41.32,32200.0,41.38,41.39,41.31,41.32,32200.0
2012-01-03 13:55:00,41.32,41.32,41.31,41.32,6200.0,41.32,41.32,41.31,41.32,6200.0
2012-01-03 14:00:00,41.32,41.41,41.31,41.41,16800.0,41.32,41.41,41.31,41.41,16800.0
2012-01-03 14:05:00,41.41,41.43,41.41,41.42,31200.0,41.41,41.43,41.41,41.42,31200.0
2012-01-03 14:10:00,41.42,41.43,41.38,41.39,99800.0,41.42,41.43,41.38,41.39,99800.0
2012-01-03 14:15:00,41.39,41.39,41.38,41.38,57200.0,41.39,41.39,41.38,41.38,57200.0
2012-01-03 14:20:00,41.37,41.38,41.34,41.37,14000.0,41.37,41.38,41.34,41.37,14000.0
2012-01-03 14:25:00,41.37,41.38,41.35,41.38,9400.0,41.37,41.38,41.35,41.38,9400.0
2012-01-03 14:30:00,41.38,41.38,41.37,41.38,15600.0,41.38,41.38,41.37,41.38,15600.0
2012-01-03 14:35:00,41.38,41.39,41.35,41.38,22800.0,41.38,41.39,41.35,41.38,22800.0
2012-01-03 14:40:00,41.38,41.38,41.33,41.38,39400.0,41.38,41.38,41.33,41.38,39400.0
2012-01-03 14:45:00,41.38,41.39,41.37,41.38,16400.0,41.38,41.39,41.37,41.38,16400.0
2012-01-03 14:50:00,41.38,41.39,41.37,41.38,17600.0,41.38,41.39,41.37,41.38,17600.0
2012-01-03 14:55:00,41.38,41.39,41.3,41.31,107600.0,41.38,41.39,41.3,41.31,107600.0
2012-01-03 15:00:00,41.32,41.32,41.3,41.3,31000.0,41.32,41.32,41.3,41.3,31000.0
2012-01-03 15:05:00,41.3,41.3,41.29,41.29,21200.0,41.3,41.3,41.29,41.29,21200.0
2012-01-03 15:10:00,41.28,41.31,41.26,41.26,37200.0,41.28,41.31,41.26,41.26,37200.0
2012-01-03 15:15:00,41.27,41.27,41.2,41.24,76400.0,41.27,41.27,41.2,41.24,76400.0
2012-01-03 15:20:00,41.26,41.26,41.19,41.19,26800.0,41.26,41.26,41.19,41.19,26800.0
2012-01-03 15:25:00,41.18,41.2,41.16,41.17,27200.0,41.18,41.2,41.16,41.17,27200.0
2012-01-03 15:30:00,41.17,41.18,41.1,41.14,49000.0,41.17,41.18,41.1,41.14,49000.0
2012-01-03 15:35:00,41.13,41.15,41.11,41.14,22800.0,41.13,41.15,41.11,41.14,22800.0
2012-01-03 15:40:00,41.15,41.23,41.14,41.23,32400.0,41.15,41.23,41.14,41.23,32400.0
2012-01-03 15:45:00,41.24,41.28,41.24,41.27,54800.0,41.24,41.28,41.24,41.27,54800.0
2012-01-03 15:50:00,41.27,41.29,41.19,41.19,97200.0,41.27,41.29,41.19,41.19,97200.0
2012-01-03 15:55:00,41.2,41.24,41.19,41.21,159800.0,41.2,41.24,41.19,41.21,159800.0
2012-01-04 09:30:00,41.15,41.26,41.1,41.24,58600.0,41.15,41.26,41.1,41.24,58600.0
2012-01-04 09:35:00,41.22,41.3,41.16,41.24,27800.0,41.22,41.3,41.16,41.24,27800.0
2012-01-04 09:40:00,41.24,41.27,41.17,41.26,18600.0,41.24,41.27,41.17,41.26,18600.0
2012-01-04 09:45:00,41.26,41.32,41.23,41.31,39000.0,41.26,41.32,41.23,41.31,39000.0
2012-01-04 09:50:00,41.29,41.37,41.29,41.34,12000.0,41.29,41.37,41.29,41.34,12000.0
2012-01-04 09:55:00,41.34,41.44,41.33,41.38,11400.0,41.34,41.44,41.33,41.38,11400.0
2012-01-04 10:00:00,41.39,41.44,41.38,41.43,9000.0,41.39,41.44,41.38,41.43,9000.0
2012-01-04 10:05:00,41.39,41.43,41.32,41.32,18000.0,41.39,41.43,41.32,41.32,18000.0
2012-01-04 10:10:00,41.32,41.34,41.29,41.32,28600.0,41.32,41.34,41.29,41.32,28600.0
2012-01-04 10:15:00,41.3,41.31,41.24,41.28,13000.0,41.3,41.31,41.24,41.28,13000.0
2012-01-04 10:20:00,41.3,41.35,41.29,41.35,11400.0,41.3,41.35,41.29,41.35,11400.0
2012-01-04 10:25:00,41.35,41.38,41.34,41.35,15600.0,41.35,41.38,41.34,41.35,15600.0
2012-01-04 10:30:00,41.35,41.4,41.34,41.38,23400.0,41.35,41.4,41.34,41.38,23400.0
2012-01-04 10:35:00,41.39,41.4,41.37,41.4,15600.0,41.39,41.4,41.37,41.4,15600.0
2012-01-04 10:40:00,41.39,41.43,41.39,41.41,20600.0,41.39,41.43,41.39,41.41,20600.0
2012-01-04 10:45:00,41.4,41.42,41.39,41.42,12400.0,41.4,41.42,41.39,41.42,12400.0
2012-01-04 10:50:00,41.43,41.49,41.43,41.49,15400.0,41.43,41.49,41.43,41.49,15400.0
2012-01-04 10:55:00,41.48,41.58,41.48,41.58,34800.0,41.48,41.58,41.48,41.58,34800.0
2012-01-04 11:00:00,41.58,41.67,41.56,41.66,157000.0,41.58,41.67,41.56,41.66,157000.0
2012-01-04 11:05:00,41.67,41.71,41.63,41.65,104000.0,41.67,41.71,41.63,41.65,104000.0
2012-01-04 11:10:00,41.63,41.7,41.62,41.63,54000.0,41.63,41.7,41.62,41.63,54000.0
2012-01-04 11:15:00,41.62,41.65,41.61,41.63,12400.0,41.62,41.65,41.61,41.63,12400.0
2012-01-04 11:20:00,41.65,41.67,41.6,41.63,26000.0,41.65,41.67,41.6,41.63,26000.0
2012-01-04 11:25:00,41.6,41.6,41.56,41.58,9200.0,41.6,41.6,41.56,41.58,9200.0
2012-01-04 11:30:00,41.59,41.6,41.57,41.58,7600.0,41.59,41.6,41.57,41.58,7600.0
2012-01-04 11:35:00,41.58,41.66,41.58,41.63,10400.0,41.58,41.66,41.58,41.63,10400.0
2012-01-04 11:40:00,41.63,41.63,41.57,41.57,14800.0,41.63,41.63,41.57,41.57,14800.0
2012-01-04 11:45:00,41.55,41.55,41.51,41.51,5200.0,41.55,41.55,41.51,41.51,5200.0
2012-01-04 11:50:00,41.51,41.51,41.48,41.49,6000.0,41.51,41.51,41.48,41.49,6000.0
2012-01-04 11:55:00,41.47,41.48,41.42,41.44,16400.0,41.47,41.48,41.42,41.44,16400.0
2012-01-04 12:00:00,41.44,41.52,41.44,41.51,16200.0,41.44,41.52,41.44,41.51,16200.0
2012-01-04 12:05:00,41.49,41.55,41.49,41.52,12000.0,41.49,41.55,41.49,41.52,12000.0
2012-01-04 12:10:00,41.51,41.52,41.45,41.45,16000.0,41.51,41.52,41.45,41.45,16000.0
2012-01-04 12:15:00,41.47,41.48,41.46,41.46,6200.0,41.47,41.48,41.46,41.46,6200.0
2012-01-04 12:20:00,41.46,41.47,41.42,41.43,14200.0,41.46,41.47,41.42,41.43,14200.0
2012-01-04 12:25:00,41.45,41.47,41.43,41.44,21800.0,41.45,41.47,41.43,41.44,21800.0
2012-01-04 12:30:00,41.44,41.49,41.43,41.45,31400.0,41.44,41.49,41.43,41.45,31400.0
2012-01-04 12:35:00,41.45,41.5,41.44,41.49,10800.0,41.45,41.5,41.44,41.49,10800.0
2012-01-04 12:40:00,41.49,41.5,41.48,41.5,9200.0,41.49,41.5,41.48,41.5,9200.0
2012-01-04 12:45:00,41.5,41.52,41.49,41.49,21000.0,41.5,41.52,41.49,41.49,21000.0
2012-01-04 12:50:00,41.5,41.5,41.47,41.48,13400.0,41.5,41.5,41.47,41.48,13400.0
2012-01-04 12:55:00,41.46,41.52,41.46,41.48,15200.0,41.46,41.52,41.46,41.48,15200.0
2012-01-04 13:00:00,41.48,41.49,41.48,41.48,7800.0,41.48,41.49,41.48,41.48,7800.0
2012-01-04 13:05:00,41.49,41.49,41.44,41.46,21400.0,41.49,41.49,41.44,41.46,21400.0
2012-01-04 13:10:00,41.46,41.46,41.43,41.43,11200.0,41.46,41.46,41.43,41.43,11200.0
2012-01-04 13:15:00,41.43,41.43,41.4,41.41,6800.0,41.43,41.43,41.4,41.41,6800.0
2012-01-04 13:20:00,41.41,41.43,41.41,41.41,20800.0,41.41,41.43,41.41,41.41,20800.0
2012-01-04 13:25:00,41.42,41.45,41.41,41.43,12000.0,41.42,41.45,41.41,41.43,12000.0
2012-01-04 13:30:00,41.43,41.46,41.38,41.38,12400.0,41.43,41.46,41.38,41.38,12400.0
2012-01-04 13:35:00,41.4,41.43,41.37,41.42,34800.0,41.4,41.43,41.37,41.42,34800.0
2012-01-04 13:40:00,41.43,41.45,41.43,41.45,4400.0,41.43,41.45,41.43,41.45,4400.0
2012-01-04 13:45:00,41.45,41.48,41.44,41.47,11800.0,41.45,41.48,41.44,41.47,11800.0
2012-01-04 13:50:00,41.47,41.48,41.42,41.44,32000.0,41.47,41.48,41.42,41.44,32000.0
2012-01-04 13:55:00,41.45,41.46,41.43,41.45,11600.0,41.45,41.46,41.43,41.45,11600.0
2012-01-04 14:00:00,41.45,41.47,41.45,41.46,12800.0,41.45,41.47,41.45,41.46,12800.0
2012-01-04 14:05:00,41.46,41.51,41.45,41.49,19800.0,41.46,41.51,41.45,41.49,19800.0
2012-01-04 14:10:00,41.49,41.49,41.46,41.47,10600.0,41.49,41.49,41.46,41.47,10600.0
2012-01-04 14:15:00,41.46,41.51,41.46,41.5,12000.0,41.46,41.51,41.46,41.5,12000.0
2012-01-04 14:20:00,41.49,41.49,41.46,41.47,14400.0,41.49,41.49,41.46,41.47,14400.0
2012-01-04 14:25:00,41.47,41.48,41.46,41.47,11800.0,41.47,41.48,41.46,41.47,11800.0
2012-01-04 14:30:00,41.46,41.51,41.46,41.49,11200.0,41.46,41.51,41.46,41.49,11200.0
2012-01-04 14:35:00,41.5,41.51,41.48,41.49,17600.0,41.5,41.51,41.48,41.49,17600.0
2012-01-04 14:40:00,41.49,41.51,41.49,41.51,13600.0,41.49,41.51,41.49,41.51,13600.0
2012-01-04 14:45:00,41.5,41.51,41.44,41.45,22600.0,41.5,41.51,41.44,41.45,22600.0
2012-01-04 14:50:00,41.45,41.48,41.45,41.47,16600.0,41.45,41.48,41.45,41.47,16600.0
2012-01-04 14:55:00,41.47,41.48,41.45,41.46,21600.0,41.47,41.48,41.45,41.46,21600.0
2012-01-04 15:00:00,41.46,41.46,41.44,41.44,19800.0,41.46,41.46,41.44,41.44,19800.0
2012-01-04 15:05:00,41.45,41.46,41.42,41.44,26200.0,41.45,41.46,41.42,41.44,26200.0
2012-01-04 15:10:00,41.45,41.47,41.42,41.42,15000.0,41.45,41.47,41.42,41.42,15000.0
2012-01-04 15:15:00,41.41,41.43,41.37,41.4,30400.0,41.41,41.43,41.37,41.4,30400.0
2012-01-04 15:20:00,41.4,41.41,41.37,41.38,39000.0,41.4,41.41,41.37,41.38,39000.0
2012-01-04 15:25:00,41.38,41.39,41.37,41.37,44600.0,41.38,41.39,41.37,41.37,44600.0
2012-01-04 15:30:00,41.37,41.38,41.35,41.35,34800.0,41.37,41.38,41.35,41.35,34800.0
2012-01-04 15:35:00,41.35,41.36,41.34,41.36,40600.0,41.35,41.36,41.34,41.36,40600.0
2012-01-04 15:40:00,41.35,41.38,41.35,41.36,31400.0,41.35,41.38,41.35,41.36,31400.0
2012-01-04 15:45:00,41.36,41.38,41.29,41.31,52800.0,41.36,41.38,41.29,41.31,52800.0
2012-01-04 15:50:00,41.32,41.37,41.27,41.35,80800.0,41.32,41.37,41.27,41.35,80800.0
2012-01-04 15:55:00,41.35,41.35,41.29,41.31,102200.0,41.35,41.35,41.29,41.31,102200.0
2012-01-05 09:30:00,41.36,41.87,41.21,41.36,107400.0,41.36,41.87,41.21,41.36,107400.0
2012-01-05 09:35:00,41.4,41.43,41.06,41.06,24600.0,41.4,41.43,41.06,41.06,24600.0
2012-01-05 09:40:00,41.06,41.21,40.9,40.99,64800.0,41.06,41.21,40.9,40.99,64800.0
2012-01-05 09:45:00,40.99,41.05,40.89,40.92,33200.0,40.99,41.05,40.89,40.92,33200.0
2012-01-05 09:50:00,40.91,40.99,40.91,40.99,41400.0,40.91,40.99,40.91,40.99,41400.0
2012-01-05 09:55:00,41.0,41.0,40.88,40.88,6800.0,41.0,41.0,40.88,40.88,6800.0
2012-01-05 10:00:00,40.88,41.05,40.83,41.05,106800.0,40.88,41.05,40.83,41.05,106800.0
2012-01-05 10:05:00,41.05,41.12,40.97,41.12,240200.0,41.05,41.12,40.97,41.12,240200.0
2012-01-05 10:10:00,41.12,41.18,41.08,41.15,25200.0,41.12,41.18,41.08,41.15,25200.0
2012-01-05 10:15:00,41.14,41.18,41.13,41.14,12000.0,41.14,41.18,41.13,41.14,12000.0
2012-01-05 10:20:00,41.15,41.19,41.13,41.13,16600.0,41.15,41.19,41.13,41.13,16600.0
2012-01-05 10:25:00,41.14,41.17,41.09,41.17,30800.0,41.14,41.17,41.09,41.17,30800.0
2012-01-05 10:30:00,41.17,41.18,41.13,41.13,17600.0,41.17,41.18,41.13,41.13,17600.0
2012-01-05 10:35:00,41.16,41.18,41.13,41.17,15600.0,41.16,41.18,41.13,41.17,15600.0
2012-01-05 10:40:00,41.17,41.21,41.1,41.12,8000.0,41.17,41.21,41.1,41.12,8000.0
2012-01-05 10:45:00,41.11,41.17,41.08,41.12,25200.0,41.11,41.17,41.08,41.12,25200.0
2012-01-05 10:50:00,41.1,41.13,41.1,41.13,16800.0,41.1,41.13,41.1,41.13,16800.0
2012-01-05 10:55:00,41.13,41.17,41.13,41.16,7200.0,41.13,41.17,41.13,41.16,7200.0
2012-01-05 11:00:00,41.16,41.18,41.15,41.16,20800.0,41.16,41.18,41.15,41.16,20800.0
2012-01-05 11:05:00,41.13,41.17,41.12,41.15,6800.0,41.13,41.17,41.12,41.15,6800.0
2012-01-05 11:10:00,41.15,41.18,41.13,41.17,12200.0,41.15,41.18,41.13,41.17,12200.0
2012-01-05 11:15:00,41.17,41.17,41.13,41.13,6200.0,41.17,41.17,41.13,41.13,6200.0
2012-01-05 11:20:00,41.13,41.18,41.13,41.18,19800.0,41.13,41.18,41.13,41.18,19800.0
2012-01-05 11:25:00,41.18,41.18,41.15,41.16,20000.0,41.18,41.18,41.15,41.16,20000.0
2012-01-05 11:30:00,41.16,41.18,41.16,41.16,9800.0,41.16,41.18,41.16,41.16,9800.0
2012-01-05 11:35:00,41.17,41.17,41.1,41.12,12600.0,41.17,41.17,41.1,41.12,12600.0
2012-01-05 11:40:00,41.12,41.16,41.12,41.13,4600.0,41.12,41.16,41.12,41.13,4600.0
2012-01-05 11:45:00,41.14,41.18,41.14,41.17,10800.0,41.14,41.18,41.14,41.17,10800.0
2012-01-05 11:50:00,41.17,41.17,41.13,41.13,9400.0,41.17,41.17,41.13,41.13,9400.0
2012-01-05 11:55:00,41.13,41.13,41.08,41.08,17200.0,41.13,41.13,41.08,41.08,17200.0
2012-01-05 12:00:00,41.08,41.13,41.08,41.12,15600.0,41.08,41.13,41.08,41.12,15600.0
2012-01-05 12:05:00,41.12,41.13,41.12,41.13,11800.0,41.12,41.13,41.12,41.13,11800.0
2012-01-05 12:10:00,41.13,41.13,41.1,41.1,5200.0,41.13,41.13,41.1,41.1,5200.0
2012-01-05 12:15:00,41.1,41.13,41.09,41.12,19800.0,41.1,41.13,41.09,41.12,19800.0
2012-01-05 12:20:00,41.13,41.13,41.06,41.1,29400.0,41.13,41.13,41.06,41.1,29400.0
2012-01-05 12:25:00,41.1,41.12,41.09,41.09,9400.0,41.1,41.12,41.09,41.09,9400.0
2012-01-05 12:30:00,41.09,41.1,41.07,41.08,5400.0,41.09,41.1,41.07,41.08,5400.0
2012-01-05 12:35:00,41.08,41.1,41.08,41.1,35600.0,41.08,41.1,41.08,41.1,35600.0
2012-01-05 12:40:00,41.1,41.13,41.09,41.1,14600.0,41.1,41.13,41.09,41.1,14600.0
2012-01-05 12:45:00,41.1,41.13,41.07,41.1,9600.0,41.1,41.13,41.07,41.1,9600.0
2012-01-05 12:50:00,41.1,41.1,41.06,41.07,17000.0,41.1,41.1,41.06,41.07,17000.0
2012-01-05 12:55:00,41.06,41.13,41.06,41.12,11400.0,41.06,41.13,41.06,41.12,11400.0
2012-01-05 13:00:00,41.12,41.13,41.11,41.13,10600.0,41.12,41.13,41.11,41.13,10600.0
2012-01-05 13:05:00,41.13,41.14,41.12,41.12,17600.0,41.13,41.14,41.12,41.12,17600.0
2012-01-05 13:10:00,41.13,41.17,41.12,41.17,7800.0,41.13,41.17,41.12,41.17,7800.0
2012-01-05 13:15:00,41.17,41.17,41.13,41.16,24200.0,41.17,41.17,41.13,41.16,24200.0
2012-01-05 13:20:00,41.17,41.18,41.15,41.15,16200.0,41.17,41.18,41.15,41.15,16200.0
2012-01-05 13:25:00,41.16,41.18,41.14,41.14,9400.0,41.16,41.18,41.14,41.14,9400.0
2012-01-05 13:30:00,41.15,41.18,41.13,41.18,29600.0,41.15,41.18,41.13,41.18,29600.0
2012-01-05 13:35:00,41.17,41.27,41.16,41.27,15000.0,41.17,41.27,41.16,41.27,15000.0
2012-01-05 13:40:00,41.29,41.35,41.27,41.34,21800.0,41.29,41.35,41.27,41.34,21800.0
2012-01-05 13:45:00,41.35,41.35,41.29,41.32,10400.0,41.35,41.35,41.29,41.32,10400.0
2012-01-05 13:50:00,41.31,41.32,41.3,41.32,9200.0,41.31,41.32,41.3,41.32,9200.0
2012-01-05 13:55:00,41.32,41.32,41.28,41.28,7600.0,41.32,41.32,41.28,41.28,7600.0
2012-01-05 14:00:00,41.28,41.28,41.27,41.27,7400.0,41.28,41.28,41.27,41.27,7400.0
2012-01-05 14:05:00,41.27,41.27,41.19,41.19,23800.0,41.27,41.27,41.19,41.19,23800.0
2012-01-05 14:10:00,41.19,41.21,41.16,41.21,22200.0,41.19,41.21,41.16,41.21,22200.0
2012-01-05 14:15:00,41.2,41.21,41.18,41.19,13400.0,41.2,41.21,41.18,41.19,13400.0
2012-01-05 14:20:00,41.2,41.22,41.16,41.17,43200.0,41.2,41.22,41.16,41.17,43200.0
2012-01-05 14:25:00,41.18,41.18,41.16,41.17,15000.0,41.18,41.18,41.16,41.17,15000.0
2012-01-05 14:30:00,41.16,41.17,41.16,41.17,16200.0,41.16,41.17,41.16,41.17,16200.0
2012-01-05 14:35:00,41.18,41.29,41.18,41.29,17200.0,41.18,41.29,41.18,41.29,17200.0
2012-01-05 14:40:00,41.3,41.38,41.3,41.35,18400.0,41.3,41.38,41.3,41.35,18400.0
2012-01-05 14:45:00,41.37,41.38,41.36,41.36,14400.0,41.37,41.38,41.36,41.36,14400.0
2012-01-05 14:50:00,41.37,41.38,41.36,41.37,15200.0,41.37,41.38,41.36,41.37,15200.0
2012-01-05 14:55:00,41.37,41.38,41.35,41.35,12600.0,41.37,41.38,41.35,41.35,12600.0
2012-01-05 15:00:00,41.35,41.4,41.35,41.4,11000.0,41.35,41.4,41.35,41.4,11000.0
2012-01-05 15:05:00,41.4,41.45,41.39,41.43,14000.0,41.4,41.45,41.39,41.43,14000.0
2012-01-05 15:10:00,41.42,41.43,41.38,41.38,33600.0,41.42,41.43,41.38,41.38,33600.0
2012-01-05 15:15:00,41.39,41.42,41.39,41.4,13000.0,41.39,41.42,41.39,41.4,13000.0
2012-01-05 15:20:00,41.41,41.44,41.4,41.44,14600.0,41.41,41.44,41.4,41.44,14600.0
2012-01-05 15:25:00,41.43,41.47,41.43,41.45,16800.0,41.43,41.47,41.43,41.45,16800.0
2012-01-05 15:30:00,41.46,41.47,41.4,41.4,20800.0,41.46,41.47,41.4,41.4,20800.0
2012-01-05 15:35:00,41.41,41.42,41.39,41.4,18600.0,41.41,41.42,41.39,41.4,18600.0
2012-01-05 15:40:00,41.41,41.49,41.41,41.48,30400.0,41.41,41.49,41.41,41.48,30400.0
2012-01-05 15:45:00,41.48,41.48,41.45,41.47,20800.0,41.48,41.48,41.45,41.47,20800.0
2012-01-05 15:50:00,41.48,41.5,41.47,41.48,32000.0,41.48,41.5,41.47,41.48,32000.0
2012-01-05 15:55:00,41.49,41.52,41.48,41.51,67800.0,41.49,41.52,41.48,41.51,67800.0
2012-01-06 09:30:00,41.24,41.25,40.93,40.96,97800.0,41.24,41.25,40.93,40.96,97800.0
2012-01-06 09:35:00,40.95,41.26,40.95,41.12,40000.0,40.95,41.26,40.95,41.12,40000.0
2012-01-06 09:40:00,41.12,41.22,41.07,41.22,100600.0,41.12,41.22,41.07,41.22,100600.0
2012-01-06 09:45:00,41.22,41.31,41.18,41.23,48000.0,41.22,41.31,41.18,41.23,48000.0
2012-01-06 09:50:00,41.24,41.3,41.2,41.3,36000.0,41.24,41.3,41.2,41.3,36000.0
2012-01-06 09:55:00,41.3,41.38,41.24,41.24,37800.0,41.3,41.38,41.24,41.24,37800.0
2012-01-06 10:00:00,41.24,41.37,41.21,41.35,17600.0,41.24,41.37,41.21,41.35,17600.0
2012-01-06 10:05:00,41.31,41.38,41.31,41.38,13800.0,41.31,41.38,41.31,41.38,13800.0
2012-01-06 10:10:00,41.38,41.4,41.33,41.34,18400.0,41.38,41.4,41.33,41.34,18400.0
2012-01-06 10:15:00,41.33,41.44,41.33,41.42,9800.0,41.33,41.44,41.33,41.42,9800.0
2012-01-06 10:20:00,41.45,41.47,41.43,41.45,9400.0,41.45,41.47,41.43,41.45,9400.0
2012-01-06 10:25:00,41.44,41.44,41.32,41.32,29000.0,41.44,41.44,41.32,41.32,29000.0
2012-01-06 10:30:00,41.31,41.35,41.27,41.35,10200.0,41.31,41.35,41.27,41.35,10200.0
2012-01-06 10:35:00,41.35,41.35,41.33,41.34,15400.0,41.35,41.35,41.33,41.34,15400.0
2012-01-06 10:40:00,41.33,41.42,41.33,41.41,36800.0,41.33,41.42,41.33,41.41,36800.0
2012-01-06 10:45:00,41.41,41.47,41.41,41.47,22200.0,41.41,41.47,41.41,41.47,22200.0
2012-01-06 10:50:00,41.47,41.49,41.41,41.41,54200.0,41.47,41.49,41.41,41.41,54200.0
2012-01-06 10:55:00,41.41,41.43,41.4,41.43,22800.0,41.41,41.43,41.4,41.43,22800.0
2012-01-06 11:00:00,41.43,41.49,41.42,41.47,43600.0,41.43,41.49,41.42,41.47,43600.0
2012-01-06 11:05:00,41.47,41.57,41.47,41.56,47200.0,41.47,41.57,41.47,41.56,47200.0
2012-01-06 11:10:00,41.56,41.6,41.56,41.59,23200.0,41.56,41.6,41.56,41.59,23200.0
2012-01-06 11:15:00,41.58,41.62,41.57,41.59,20600.0,41.58,41.62,41.57,41.59,20600.0
2012-01-06 11:20:00,41.59,41.59,41.51,41.51,20400.0,41.59,41.59,41.51,41.51,20400.0
2012-01-06 11:25:00,41.51,41.55,41.51,41.55,12400.0,41.51,41.55,41.51,41.55,12400.0
2012-01-06 11:30:00,41.56,41.56,41.52,41.55,26400.0,41.56,41.56,41.52,41.55,26400.0
2012-01-06 11:35:00,41.55,41.55,41.54,41.55,11200.0,41.55,41.55,41.54,41.55,11200.0
2012-01-06 11:40:00,41.55,41.55,41.52,41.55,12000.0,41.55,41.55,41.52,41.55,12000.0
2012-01-06 11:45:00,41.55,41.55,41.47,41.49,14400.0,41.55,41.55,41.47,41.49,14400.0
2012-01-06 11:50:00,41.49,41.52,41.48,41.48,12600.0,41.49,41.52,41.48,41.48,12600.0
2012-01-06 11:55:00,41.48,41.48,41.45,41.45,21000.0,41.48,41.48,41.45,41.45,21000.0
2012-01-06 12:00:00,41.45,41.45,41.41,41.44,9800.0,41.45,41.45,41.41,41.44,9800.0
2012-01-06 12:05:00,41.44,41.44,41.38,41.39,10600.0,41.44,41.44,41.38,41.39,10600.0
2012-01-06 12:10:00,41.37,41.38,41.24,41.26,77000.0,41.37,41.38,41.24,41.26,77000.0
2012-01-06 12:15:00,41.27,41.32,41.26,41.27,30000.0,41.27,41.32,41.26,41.27,30000.0
2012-01-06 12:20:00,41.27,41.27,41.2,41.2,39600.0,41.27,41.27,41.2,41.2,39600.0
2012-01-06 12:25:00,41.21,41.24,41.2,41.23,8800.0,41.21,41.24,41.2,41.23,8800.0
2012-01-06 12:30:00,41.23,41.34,41.2,41.33,25200.0,41.23,41.34,41.2,41.33,25200.0
2012-01-06 12:35:00,41.34,41.37,41.33,41.34,10400.0,41.34,41.37,41.33,41.34,10400.0
2012-01-06 12:40:00,41.34,41.35,41.28,41.33,26400.0,41.34,41.35,41.28,41.33,26400.0
2012-01-06 12:45:00,41.32,41.34,41.31,41.31,13600.0,41.32,41.34,41.31,41.31,13600.0
2012-01-06 12:50:00,41.31,41.31,41.27,41.28,11400.0,41.31,41.31,41.27,41.28,11400.0
2012-01-06 12:55:00,41.27,41.31,41.27,41.3,18200.0,41.27,41.31,41.27,41.3,18200.0
2012-01-06 13:00:00,41.27,41.31,41.27,41.28,10200.0,41.27,41.31,41.27,41.28,10200.0
2012-01-06 13:05:00,41.29,41.31,41.27,41.29,34600.0,41.29,41.31,41.27,41.29,34600.0
2012-01-06 13:10:00,41.29,41.29,41.24,41.26,6200.0,41.29,41.29,41.24,41.26,6200.0
2012-01-06 13:15:00,41.27,41.31,41.27,41.3,13200.0,41.27,41.31,41.27,41.3,13200.0
2012-01-06 13:20:00,41.29,41.3,41.27,41.3,6600.0,41.29,41.3,41.27,41.3,6600.0
2012-01-06 13:25:00,41.3,41.31,41.29,41.3,17000.0,41.3,41.31,41.29,41.3,17000.0
2012-01-06 13:30:00,41.3,41.31,41.25,41.27,11600.0,41.3,41.31,41.25,41.27,11600.0
2012-01-06 13:35:00,41.27,41.33,41.27,41.33,10400.0,41.27,41.33,41.27,41.33,10400.0
2012-01-06 13:40:00,41.33,41.35,41.31,41.31,12400.0,41.33,41.35,41.31,41.31,12400.0
2012-01-06 13:45:00,41.31,41.35,41.29,41.35,7000.0,41.31,41.35,41.29,41.35,7000.0
2012-01-06 13:50:00,41.35,41.39,41.35,41.38,9200.0,41.35,41.39,41.35,41.38,9200.0
2012-01-06 13:55:00,41.38,41.42,41.34,41.35,11800.0,41.38,41.42,41.34,41.35,11800.0
2012-01-06 14:00:00,41.37,41.37,41.33,41.34,3600.0,41.37,41.37,41.33,41.34,3600.0
2012-01-06 14:05:00,41.33,41.37,41.3,41.33,16800.0,41.33,41.37,41.3,41.33,16800.0
2012-01-06 14:10:00,41.33,41.33,41.26,41.26,10800.0,41.33,41.33,41.26,41.26,10800.0
2012-01-06 14:15:00,41.27,41.27,41.22,41.24,18200.0,41.27,41.27,41.22,41.24,18200.0
2012-01-06 14:20:00,41.25,41.29,41.25,41.25,8200.0,41.25,41.29,41.25,41.25,8200.0
2012-01-06 14:25:00,41.24,41.26,41.22,41.22,4800.0,41.24,41.26,41.22,41.22,4800.0
2012-01-06 14:30:00,41.23,41.27,41.22,41.26,11400.0,41.23,41.27,41.22,41.26,11400.0
2012-01-06 14:35:00,41.26,41.26,41.24,41.25,1400.0,41.26,41.26,41.24,41.25,1400.0
2012-01-06 14:40:00,41.25,41.27,41.21,41.22,13400.0,41.25,41.27,41.21,41.22,13400.0
2012-01-06 14:45:00,41.21,41.22,41.2,41.2,19000.0,41.21,41.22,41.2,41.2,19000.0
2012-01-06 14:50:00,41.2,41.22,41.19,41.21,8400.0,41.2,41.22,41.19,41.21,8400.0
2012-01-06 14:55:00,41.2,41.24,41.2,41.24,12800.0,41.2,41.24,41.2,41.24,12800.0
2012-01-06 15:00:00,41.24,41.27,41.24,41.26,23200.0,41.24,41.27,41.24,41.26,23200.0
2012-01-06 15:05:00,41.27,41.31,41.26,41.3,25400.0,41.27,41.31,41.26,41.3,25400.0
2012-01-06 15:10:00,41.29,41.31,41.29,41.31,13000.0,41.29,41.31,41.29,41.31,13000.0
2012-01-06 15:15:00,41.31,41.32,41.25,41.26,16400.0,41.31,41.32,41.25,41.26,16400.0
2012-01-06 15:20:00,41.27,41.32,41.27,41.32,9800.0,41.27,41.32,41.27,41.32,9800.0
2012-01-06 15:25:00,41.33,41.33,41.3,41.3,12200.0,41.33,41.33,41.3,41.3,12200.0
2012-01-06 15:30:00,41.3,41.34,41.27,41.34,16200.0,41.3,41.34,41.27,41.34,16200.0
2012-01-06 15:35:00,41.33,41.33,41.31,41.32,23200.0,41.33,41.33,41.31,41.32,23200.0
2012-01-06 15:40:00,41.33,41.37,41.33,41.37,36400.0,41.33,41.37,41.33,41.37,36400.0
2012-01-06 15:45:00,41.37,41.37,41.29,41.3,74000.0,41.37,41.37,41.29,41.3,74000.0
2012-01-06 15:50:00,41.31,41.32,41.27,41.3,66400.0,41.31,41.32,41.27,41.3,66400.0
2012-01-06 15:55:00,41.3,41.32,41.27,41.31,88400.0,41.3,41.32,41.27,41.31,88400.0
2012-01-09 09:30:00,41.49,41.55,41.21,41.38,39600.0,41.49,41.55,41.21,41.38,39600.0
2012-01-09 09:35:00,41.41,41.52,41.39,41.5,27000.0,41.41,41.52,41.39,41.5,27000.0
2012-01-09 09:40:00,41.52,41.52,41.38,41.43,21200.0,41.52,41.52,41.38,41.43,21200.0
2012-01-09 09:45:00,41.44,41.49,41.4,41.49,40000.0,41.44,41.49,41.4,41.49,40000.0
2012-01-09 09:50:00,41.49,41.55,41.48,41.54,51000.0,41.49,41.55,41.48,41.54,51000.0
2012-01-09 09:55:00,41.54,41.54,41.47,41.51,27200.0,41.54,41.54,41.47,41.51,27200.0
2012-01-09 10:00:00,41.51,41.55,41.47,41.47,16200.0,41.51,41.55,41.47,41.47,16200.0
2012-01-09 10:05:00,41.46,41.48,41.42,41.48,22200.0,41.46,41.48,41.42,41.48,22200.0
2012-01-09 10:10:00,41.49,41.52,41.49,41.51,18200.0,41.49,41.52,41.49,41.51,18200.0
2012-01-09 10:15:00,41.52,41.55,41.49,41.5,45800.0,41.52,41.55,41.49,41.5,45800.0
2012-01-09 10:20:00,41.5,41.5,41.48,41.5,8000.0,41.5,41.5,41.48,41.5,8000.0
2012-01-09 10:25:00,41.5,41.53,41.49,41.52,11600.0,41.5,41.53,41.49,41.52,11600.0
2012-01-09 10:30:00,41.52,41.55,41.52,41.55,52000.0,41.52,41.55,41.52,41.55,52000.0
2012-01-09 10:35:00,41.55,41.6,41.55,41.6,31800.0,41.55,41.6,41.55,41.6,31800.0
2012-01-09 10:40:00,41.6,41.6,41.55,41.56,29600.0,41.6,41.6,41.55,41.56,29600.0
2012-01-09 10:45:00,41.56,41.6,41.55,41.59,23400.0,41.56,41.6,41.55,41.59,23400.0
2012-01-09 10:50:00,41.58,41.59,41.42,41.42,15600.0,41.58,41.59,41.42,41.42,15600.0
2012-01-09 10:55:00,41.43,41.48,41.42,41.48,11000.0,41.43,41.48,41.42,41.48,11000.0
2012-01-09 11:00:00,41.46,41.49,41.45,41.45,14400.0,41.46,41.49,41.45,41.45,14400.0
2012-01-09 11:05:00,41.44,41.49,41.44,41.47,15400.0,41.44,41.49,41.44,41.47,15400.0
2012-01-09 11:10:00,41.48,41.49,41.35,41.39,19000.0,41.48,41.49,41.35,41.39,19000.0
2012-01-09 11:15:00,41.39,41.45,41.38,41.44,10000.0,41.39,41.45,41.38,41.44,10000.0
2012-01-09 11:20:00,41.43,41.46,41.41,41.44,5800.0,41.43,41.46,41.41,41.44,5800.0
2012-01-09 11:25:00,41.43,41.55,41.43,41.54,32400.0,41.43,41.55,41.43,41.54,32400.0
2012-01-09 11:30:00,41.54,41.56,41.48,41.49,9400.0,41.54,41.56,41.48,41.49,9400.0
2012-01-09 11:35:00,41.49,41.5,41.46,41.46,7000.0,41.49,41.5,41.46,41.46,7000.0
2012-01-09 11:40:00,41.46,41.48,41.44,41.47,10600.0,41.46,41.48,41.44,41.47,10600.0
2012-01-09 11:45:00,41.48,41.51,41.46,41.48,11800.0,41.48,41.51,41.46,41.48,11800.0
2012-01-09 11:50:00,41.49,41.5,41.42,41.42,23800.0,41.49,41.5,41.42,41.42,23800.0
2012-01-09 11:55:00,41.42,41.47,41.42,41.46,25200.0,41.42,41.47,41.42,41.46,25200.0
2012-01-09 12:00:00,41.46,41.49,41.45,41.45,8800.0,41.46,41.49,41.45,41.45,8800.0
2012-01-09 12:05:00,41.45,41.47,41.42,41.46,7000.0,41.45,41.47,41.42,41.46,7000.0
2012-01-09 12:10:00,41.46,41.47,41.46,41.47,6400.0,41.46,41.47,41.46,41.47,6400.0
2012-01-09 12:15:00,41.46,41.46,41.38,41.38,6000.0,41.46,41.46,41.38,41.38,6000.0
2012-01-09 12:20:00,41.38,41.38,41.35,41.38,5400.0,41.38,41.38,41.35,41.38,5400.0
2012-01-09 12:25:00,41.38,41.41,41.38,41.41,11600.0,41.38,41.41,41.38,41.41,11600.0
2012-01-09 12:30:00,41.42,41.48,41.42,41.48,31800.0,41.42,41.48,41.42,41.48,31800.0
2012-01-09 12:35:00,41.48,41.49,41.47,41.48,17800.0,41.48,41.49,41.47,41.48,17800.0
2012-01-09 12:40:00,41.49,41.51,41.47,41.48,6600.0,41.49,41.51,41.47,41.48,6600.0
2012-01-09 12:45:00,41.48,41.54,41.48,41.53,25200.0,41.48,41.54,41.48,41.53,25200.0
2012-01-09 12:50:00,41.54,41.54,41.52,41.53,7400.0,41.54,41.54,41.52,41.53,7400.0
2012-01-09 12:55:00,41.52,41.53,41.5,41.5,9600.0,41.52,41.53,41.5,41.5,9600.0
2012-01-09 13:00:00,41.52,41.54,41.5,41.52,8200.0,41.52,41.54,41.5,41.52,8200.0
2012-01-09 13:05:00,41.52,41.54,41.52,41.53,17600.0,41.52,41.54,41.52,41.53,17600.0
2012-01-09 13:10:00,41.52,41.56,41.52,41.55,12800.0,41.52,41.56,41.52,41.55,12800.0
2012-01-09 13:15:00,41.55,41.55,41.52,41.55,4400.0,41.55,41.55,41.52,41.55,4400.0
2012-01-09 13:20:00,41.55,41.56,41.53,41.55,5600.0,41.55,41.56,41.53,41.55,5600.0
2012-01-09 13:25:00,41.54,41.58,41.54,41.57,12400.0,41.54,41.58,41.54,41.57,12400.0
2012-01-09 13:30:00,41.56,41.56,41.52,41.55,7000.0,41.56,41.56,41.52,41.55,7000.0
2012-01-09 13:35:00,41.55,41.55,41.49,41.52,8000.0,41.55,41.55,41.49,41.52,8000.0
2012-01-09 13:40:00,41.54,41.54,41.49,41.49,4000.0,41.54,41.54,41.49,41.49,4000.0
2012-01-09 13:45:00,41.49,41.54,41.49,41.54,7200.0,41.49,41.54,41.49,41.54,7200.0
2012-01-09 13:50:00,41.54,41.55,41.53,41.54,4000.0,41.54,41.55,41.53,41.54,4000.0
2012-01-09 13:55:00,41.54,41.59,41.54,41.58,24000.0,41.54,41.59,41.54,41.58,24000.0
2012-01-09 14:00:00,41.59,41.63,41.58,41.61,13200.0,41.59,41.63,41.58,41.61,13200.0
2012-01-09 14:05:00,41.62,41.63,41.59,41.59,55400.0,41.62,41.63,41.59,41.59,55400.0
2012-01-09 14:10:00,41.59,41.59,41.56,41.56,10800.0,41.59,41.59,41.56,41.56,10800.0
2012-01-09 14:15:00,41.56,41.57,41.52,41.55,19400.0,41.56,41.57,41.52,41.55,19400.0
2012-01-09 14:20:00,41.56,41.6,41.56,41.57,32200.0,41.56,41.6,41.56,41.57,32200.0
2012-01-09 14:25:00,41.57,41.57,41.54,41.55,12800.0,41.57,41.57,41.54,41.55,12800.0
2012-01-09 14:30:00,41.56,41.6,41.56,41.57,13600.0,41.56,41.6,41.56,41.57,13600.0
2012-01-09 14:35:00,41.57,41.57,41.53,41.55,14200.0,41.57,41.57,41.53,41.55,14200.0
2012-01-09 14:40:00,41.55,41.6,41.53,41.6,9400.0,41.55,41.6,41.53,41.6,9400.0
2012-01-09 14:45:00,41.59,41.6,41.56,41.58,23400.0,41.59,41.6,41.56,41.58,23400.0
2012-01-09 14:50:00,41.58,41.6,41.56,41.57,31600.0,41.58,41.6,41.56,41.57,31600.0
2012-01-09 14:55:00,41.56,41.6,41.55,41.56,48800.0,41.56,41.6,41.55,41.56,48800.0
2012-01-09 15:00:00,41.57,41.6,41.55,41.56,64800.0,41.57,41.6,41.55,41.56,64800.0
2012-01-09 15:05:00,41.57,41.6,41.55,41.59,48000.0,41.57,41.6,41.55,41.59,48000.0
2012-01-09 15:10:00,41.58,41.6,41.54,41.55,112600.0,41.58,41.6,41.54,41.55,112600.0
2012-01-09 15:15:00,41.54,41.58,41.51,41.55,59400.0,41.54,41.58,41.51,41.55,59400.0
2012-01-09 15:20:00,41.55,41.63,41.51,41.62,80200.0,41.55,41.63,41.51,41.62,80200.0
2012-01-09 15:25:00,41.63,41.66,41.62,41.65,19200.0,41.63,41.66,41.62,41.65,19200.0
2012-01-09 15:30:00,41.64,41.65,41.58,41.62,81400.0,41.64,41.65,41.58,41.62,81400.0
2012-01-09 15:35:00,41.63,41.64,41.58,41.58,71200.0,41.63,41.64,41.58,41.58,71200.0
2012-01-09 15:40:00,41.59,41.64,41.59,41.63,57200.0,41.59,41.64,41.59,41.63,57200.0
2012-01-09 15:45:00,41.63,41.65,41.6,41.6,44000.0,41.63,41.65,41.6,41.6,44000.0
2012-01-09 15:50:00,41.6,41.64,41.6,41.63,31800.0,41.6,41.64,41.6,41.63,31800.0
2012-01-09 15:55:00,41.63,41.64,41.6,41.61,78800.0,41.63,41.64,41.6,41.61,78800.0
2012-01-10 09:30:00,41.85,41.94,41.63,41.64,52000.0,41.85,41.94,41.63,41.64,52000.0
2012-01-10 09:35:00,41.68,41.73,41.65,41.71,29400.0,41.68,41.73,41.65,41.71,29400.0
2012-01-10 09:40:00,41.72,41.73,41.65,41.67,23400.0,41.72,41.73,41.65,41.67,23400.0
2012-01-10 09:45:00,41.67,41.73,41.53,41.56,48400.0,41.67,41.73,41.53,41.56,48400.0
2012-01-10 09:50:00,41.56,41.66,41.52,41.66,39000.0,41.56,41.66,41.52,41.66,39000.0
2012-01-10 09:55:00,41.68,41.79,41.65,41.73,42600.0,41.68,41.79,41.65,41.73,42600.0
2012-01-10 10:00:00,41.73,41.77,41.7,41.77,25600.0,41.73,41.77,41.7,41.77,25600.0
2012-01-10 10:05:00,41.74,41.76,41.68,41.74,169000.0,41.74,41.76,41.68,41.74,169000.0
2012-01-10 10:10:00,41.74,41.75,41.66,41.71,145000.0,41.74,41.75,41.66,41.71,145000.0
2012-01-10 10:15:00,41.71,41.75,41.71,41.74,116200.0,41.71,41.75,41.71,41.74,116200.0
2012-01-10 10:20:00,41.74,41.75,41.63,41.65,10600.0,41.74,41.75,41.63,41.65,10600.0
2012-01-10 10:25:00,41.65,41.65,41.52,41.54,51600.0,41.65,41.65,41.52,41.54,51600.0
2012-01-10 10:30:00,41.54,41.6,41.54,41.6,17600.0,41.54,41.6,41.54,41.6,17600.0
2012-01-10 10:35:00,41.6,41.67,41.6,41.62,33200.0,41.6,41.67,41.6,41.62,33200.0
2012-01-10 10:40:00,41.62,41.68,41.62,41.66,26000.0,41.62,41.68,41.62,41.66,26000.0
2012-01-10 10:45:00,41.66,41.71,41.66,41.69,26400.0,41.66,41.71,41.66,41.69,26400.0
2012-01-10 10:50:00,41.68,41.68,41.63,41.64,31800.0,41.68,41.68,41.63,41.64,31800.0
2012-01-10 10:55:00,41.63,41.65,41.63,41.64,17000.0,41.63,41.65,41.63,41.64,17000.0
2012-01-10 11:00:00,41.63,41.64,41.58,41.59,15000.0,41.63,41.64,41.58,41.59,15000.0
2012-01-10 11:05:00,41.6,41.62,41.59,41.62,9800.0,41.6,41.62,41.59,41.62,9800.0
2012-01-10 11:10:00,41.61,41.66,41.6,41.65,16200.0,41.61,41.66,41.6,41.65,16200.0
2012-01-10 11:15:00,41.66,41.7,41.65,41.68,15000.0,41.66,41.7,41.65,41.68,15000.0
2012-01-10 11:20:00,41.68,41.72,41.68,41.7,15200.0,41.68,41.72,41.68,41.7,15200.0
2012-01-10 11:25:00,41.69,41.69,41.66,41.69,12600.0,41.69,41.69,41.66,41.69,12600.0
2012-01-10 11:30:00,41.69,41.71,41.68,41.69,22200.0,41.69,41.71,41.68,41.69,22200.0
2012-01-10 11:35:00,41.69,41.71,41.68,41.71,14600.0,41.69,41.71,41.68,41.71,14600.0
2012-01-10 11:40:00,41.71,41.74,41.71,41.74,28000.0,41.71,41.74,41.71,41.74,28000.0
2012-01-10 11:45:00,41.74,41.74,41.72,41.73,9200.0,41.74,41.74,41.72,41.73,9200.0
2012-01-10 11:50:00,41.73,41.73,41.71,41.71,16000.0,41.73,41.73,41.71,41.71,16000.0
2012-01-10 11:55:00,41.72,41.72,41.69,41.71,56800.0,41.72,41.72,41.69,41.71,56800.0
2012-01-10 12:00:00,41.71,41.72,41.7,41.72,15800.0,41.71,41.72,41.7,41.72,15800.0
2012-01-10 12:05:00,41.72,41.73,41.71,41.73,26800.0,41.72,41.73,41.71,41.73,26800.0
2012-01-10 12:10:00,41.72,41.73,41.72,41.72,7600.0,41.72,41.73,41.72,41.72,7600.0
2012-01-10 12:15:00,41.72,41.73,41.68,41.68,13000.0,41.72,41.73,41.68,41.68,13000.0
2012-01-10 12:20:00,41.69,41.69,41.65,41.65,19400.0,41.69,41.69,41.65,41.65,19400.0
2012-01-10 12:25:00,41.66,41.66,41.57,41.57,17000.0,41.66,41.66,41.57,41.57,17000.0
2012-01-10 12:30:00,41.57,41.57,41.5,41.51,20000.0,41.57,41.57,41.5,41.51,20000.0
2012-01-10 12:35:00,41.51,41.51,41.46,41.46,13400.0,41.51,41.51,41.46,41.46,13400.0
2012-01-10 12:40:00,41.46,41.46,41.41,41.42,23800.0,41.46,41.46,41.41,41.42,23800.0
2012-01-10 12:45:00,41.43,41.44,41.4,41.4,19000.0,41.43,41.44,41.4,41.4,19000.0
2012-01-10 12:50:00,41.41,41.41,41.4,41.41,15400.0,41.41,41.41,41.4,41.41,15400.0
2012-01-10 12:55:00,41.4,41.41,41.38,41.39,30200.0,41.4,41.41,41.38,41.39,30200.0
2012-01-10 13:00:00,41.38,41.38,41.33,41.34,22400.0,41.38,41.38,41.33,41.34,22400.0
2012-01-10 13:05:00,41.33,41.35,41.32,41.35,19200.0,41.33,41.35,41.32,41.35,19200.0
2012-01-10 13:10:00,41.35,41.35,41.27,41.27,50000.0,41.35,41.35,41.27,41.27,50000.0
2012-01-10 13:15:00,41.27,41.35,41.26,41.34,80600.0,41.27,41.35,41.26,41.34,80600.0
2012-01-10 13:20:00,41.35,41.37,41.33,41.33,20000.0,41.35,41.37,41.33,41.33,20000.0
2012-01-10 13:25:00,41.33,41.35,41.3,41.3,59000.0,41.33,41.35,41.3,41.3,59000.0
2012-01-10 13:30:00,41.31,41.31,41.27,41.27,42200.0,41.31,41.31,41.27,41.27,42200.0
2012-01-10 13:35:00,41.25,41.27,41.22,41.24,62400.0,41.25,41.27,41.22,41.24,62400.0
2012-01-10 13:40:00,41.24,41.25,41.22,41.24,27400.0,41.24,41.25,41.22,41.24,27400.0
2012-01-10 13:45:00,41.24,41.26,41.24,41.24,33200.0,41.24,41.26,41.24,41.24,33200.0
2012-01-10 13:50:00,41.25,41.31,41.24,41.31,27000.0,41.25,41.31,41.24,41.31,27000.0
2012-01-10 13:55:00,41.31,41.34,41.31,41.34,15800.0,41.31,41.34,41.31,41.34,15800.0
2012-01-10 14:00:00,41.34,41.37,41.34,41.36,22600.0,41.34,41.37,41.34,41.36,22600.0
2012-01-10 14:05:00,41.37,41.42,41.37,41.42,30000.0,41.37,41.42,41.37,41.42,30000.0
2012-01-10 14:10:00,41.42,41.43,41.38,41.4,17200.0,41.42,41.43,41.38,41.4,17200.0
2012-01-10 14:15:00,41.4,41.42,41.38,41.4,24000.0,41.4,41.42,41.38,41.4,24000.0
2012-01-10 14:20:00,41.4,41.41,41.38,41.38,39200.0,41.4,41.41,41.38,41.38,39200.0
2012-01-10 14:25:00,41.38,41.38,41.32,41.34,22800.0,41.38,41.38,41.32,41.34,22800.0
2012-01-10 14:30:00,41.34,41.35,41.33,41.34,17000.0,41.34,41.35,41.33,41.34,17000.0
2012-01-10 14:35:00,41.34,41.35,41.32,41.32,20600.0,41.34,41.35,41.32,41.32,20600.0
2012-01-10 14:40:00,41.31,41.32,41.27,41.28,15400.0,41.31,41.32,41.27,41.28,15400.0
2012-01-10 14:45:00,41.29,41.35,41.28,41.34,24800.0,41.29,41.35,41.28,41.34,24800.0
2012-01-10 14:50:00,41.34,41.37,41.34,41.37,28000.0,41.34,41.37,41.34,41.37,28000.0
2012-01-10 14:55:00,41.36,41.4,41.36,41.4,12600.0,41.36,41.4,41.36,41.4,12600.0
2012-01-10 15:00:00,41.39,41.41,41.36,41.38,29400.0,41.39,41.41,41.36,41.38,29400.0
2012-01-10 15:05:00,41.38,41.38,41.35,41.35,22400.0,41.38,41.38,41.35,41.35,22400.0
2012-01-10 15:10:00,41.35,41.37,41.34,41.35,21000.0,41.35,41.37,41.34,41.35,21000.0
2012-01-10 15:15:00,41.35,41.4,41.35,41.4,23000.0,41.35,41.4,41.35,41.4,23000.0
2012-01-10 15:20:00,41.4,41.41,41.38,41.4,27800.0,41.4,41.41,41.38,41.4,27800.0
2012-01-10 15:25:00,41.4,41.41,41.39,41.4,30000.0,41.4,41.41,41.39,41.4,30000.0
2012-01-10 15:30:00,41.41,41.41,41.4,41.41,25200.0,41.41,41.41,41.4,41.41,25200.0
2012-01-10 15:35:00,41.41,41.41,41.33,41.35,54600.0,41.41,41.41,41.33,41.35,54600.0
2012-01-10 15:40:00,41.35,41.37,41.34,41.35,34600.0,41.35,41.37,41.34,41.35,34600.0
2012-01-10 15:45:00,41.34,41.36,41.29,41.32,43000.0,41.34,41.36,41.29,41.32,43000.0
2012-01-10 15:50:00,41.31,41.34,41.31,41.32,53600.0,41.31,41.34,41.31,41.32,53600.0
2012-01-10 15:55:00,41.32,41.35,41.3,41.35,130200.0,41.32,41.35,41.3,41.35,130200.0
2012-01-11 09:30:00,41.44,41.49,41.37,41.49,79600.0,41.44,41.49,41.37,41.49,79600.0
2012-01-11 09:35:00,41.49,41.56,41.39,41.43,29000.0,41.49,41.56,41.39,41.43,29000.0
2012-01-11 09:40:00,41.43,41.56,41.43,41.56,29000.0,41.43,41.56,41.43,41.56,29000.0
2012-01-11 09:45:00,41.56,41.63,41.52,41.52,43800.0,41.56,41.63,41.52,41.52,43800.0
2012-01-11 09:50:00,41.51,41.51,41.29,41.29,37400.0,41.51,41.51,41.29,41.29,37400.0
2012-01-11 09:55:00,41.4,41.4,41.24,41.27,51600.0,41.4,41.4,41.24,41.27,51600.0
2012-01-11 10:00:00,41.27,41.35,41.26,41.29,53600.0,41.27,41.35,41.26,41.29,53600.0
2012-01-11 10:05:00,41.29,41.31,41.27,41.3,25600.0,41.29,41.31,41.27,41.3,25600.0
2012-01-11 10:10:00,41.3,41.34,41.28,41.32,22600.0,41.3,41.34,41.28,41.32,22600.0
2012-01-11 10:15:00,41.32,41.33,41.3,41.32,12400.0,41.32,41.33,41.3,41.32,12400.0
2012-01-11 10:20:00,41.32,41.34,41.31,41.31,20000.0,41.32,41.34,41.31,41.31,20000.0
2012-01-11 10:25:00,41.32,41.35,41.32,41.34,20200.0,41.32,41.35,41.32,41.34,20200.0
2012-01-11 10:30:00,41.33,41.35,41.3,41.32,28000.0,41.33,41.35,41.3,41.32,28000.0
2012-01-11 10:35:00,41.32,41.32,41.29,41.31,20800.0,41.32,41.32,41.29,41.31,20800.0
2012-01-11 10:40:00,41.31,41.31,41.24,41.24,17600.0,41.31,41.31,41.24,41.24,17600.0
2012-01-11 10:45:00,41.24,41.24,41.16,41.17,37600.0,41.24,41.24,41.16,41.17,37600.0
2012-01-11 10:50:00,41.16,41.17,41.08,41.09,20600.0,41.16,41.17,41.08,41.09,20600.0
2012-01-11 10:55:00,41.09,41.09,41.04,41.05,26000.0,41.09,41.09,41.04,41.05,26000.0
2012-01-11 11:00:00,41.04,41.05,40.95,40.95,75200.0,41.04,41.05,40.95,40.95,75200.0
2012-01-11 11:05:00,40.96,41.0,40.95,40.99,39200.0,40.96,41.0,40.95,40.99,39200.0
2012-01-11 11:10:00,40.99,41.08,40.9,40.91,91600.0,40.99,41.08,40.9,40.91,91600.0
2012-01-11 11:15:00,40.91,41.0,40.91,40.99,45200.0,40.91,41.0,40.91,40.99,45200.0
2012-01-11 11:20:00,41.0,41.02,40.96,40.99,35200.0,41.0,41.02,40.96,40.99,35200.0
2012-01-11 11:25:00,40.99,41.0,40.97,40.98,30600.0,40.99,41.0,40.97,40.98,30600.0
2012-01-11 11:30:00,40.99,41.01,40.98,40.99,21200.0,40.99,41.01,40.98,40.99,21200.0
2012-01-11 11:35:00,40.99,41.0,40.99,41.0,22000.0,40.99,41.0,40.99,41.0,22000.0
2012-01-11 11:40:00,41.0,41.06,40.99,41.05,32200.0,41.0,41.06,40.99,41.05,32200.0
2012-01-11 11:45:00,41.05,41.08,41.03,41.05,20600.0,41.05,41.08,41.03,41.05,20600.0
2012-01-11 11:50:00,41.05,41.05,41.01,41.02,18200.0,41.05,41.05,41.01,41.02,18200.0
2012-01-11 11:55:00,41.02,41.02,40.99,40.99,18600.0,41.02,41.02,40.99,40.99,18600.0
2012-01-11 12:00:00,40.99,41.01,40.97,40.98,41600.0,40.99,41.01,40.97,40.98,41600.0
2012-01-11 12:05:00,40.97,40.99,40.96,40.99,16600.0,40.97,40.99,40.96,40.99,16600.0
2012-01-11 12:10:00,40.99,40.99,40.98,40.99,20200.0,40.99,40.99,40.98,40.99,20200.0
2012-01-11 12:15:00,40.99,41.0,40.99,41.0,36800.0,40.99,41.0,40.99,41.0,36800.0
2012-01-11 12:20:00,40.99,41.0,40.99,41.0,17600.0,40.99,41.0,40.99,41.0,17600.0
2012-01-11 12:25:00,41.0,41.01,40.99,41.0,22800.0,41.0,41.01,40.99,41.0,22800.0
2012-01-11 12:30:00,40.99,41.01,40.99,41.0,31600.0,40.99,41.01,40.99,41.0,31600.0
2012-01-11 12:35:00,41.0,41.03,41.0,41.02,20600.0,41.0,41.03,41.0,41.02,20600.0
2012-01-11 12:40:00,41.02,41.03,41.01,41.01,21800.0,41.02,41.03,41.01,41.01,21800.0
2012-01-11 12:45:00,41.02,41.03,40.99,40.99,32600.0,41.02,41.03,40.99,40.99,32600.0
2012-01-11 12:50:00,41.0,41.0,40.99,40.99,15400.0,41.0,41.0,40.99,40.99,15400.0
2012-01-11 12:55:00,41.0,41.01,40.99,41.0,12800.0,41.0,41.01,40.99,41.0,12800.0
2012-01-11 13:00:00,40.99,41.01,40.95,40.95,31200.0,40.99,41.01,40.95,40.95,31200.0
2012-01-11 13:05:00,40.95,40.96,40.92,40.93,21000.0,40.95,40.96,40.92,40.93,21000.0
2012-01-11 13:10:00,40.93,40.95,40.93,40.95,17600.0,40.93,40.95,40.93,40.95,17600.0
2012-01-11 13:15:00,40.95,40.95,40.93,40.93,19800.0,40.95,40.95,40.93,40.93,19800.0
2012-01-11 13:20:00,40.93,40.93,40.87,40.87,24400.0,40.93,40.93,40.87,40.87,24400.0
2012-01-11 13:25:00,40.87,40.88,40.81,40.81,27000.0,40.87,40.88,40.81,40.81,27000.0
2012-01-11 13:30:00,40.81,40.83,40.79,40.83,49200.0,40.81,40.83,40.79,40.83,49200.0
2012-01-11 13:35:00,40.83,40.95,40.83,40.93,35800.0,40.83,40.95,40.83,40.93,35800.0
2012-01-11 13:40:00,40.92,40.97,40.92,40.96,27200.0,40.92,40.97,40.92,40.96,27200.0
2012-01-11 13:45:00,40.96,40.96,40.92,40.93,18200.0,40.96,40.96,40.92,40.93,18200.0
2012-01-11 13:50:00,40.93,40.94,40.88,40.88,21200.0,40.93,40.94,40.88,40.88,21200.0
2012-01-11 13:55:00,40.87,40.9,40.87,40.87,20200.0,40.87,40.9,40.87,40.87,20200.0
2012-01-11 14:00:00,40.88,40.89,40.87,40.88,21200.0,40.88,40.89,40.87,40.88,21200.0
2012-01-11 14:05:00,40.88,40.88,40.87,40.88,21200.0,40.88,40.88,40.87,40.88,21200.0
2012-01-11 14:10:00,40.88,40.89,40.87,40.87,21000.0,40.88,40.89,40.87,40.87,21000.0
2012-01-11 14:15:00,40.87,40.87,40.85,40.85,30800.0,40.87,40.87,40.85,40.85,30800.0
2012-01-11 14:20:00,40.86,40.91,40.85,40.9,38800.0,40.86,40.91,40.85,40.9,38800.0
2012-01-11 14:25:00,40.9,40.9,40.88,40.9,35800.0,40.9,40.9,40.88,40.9,35800.0
2012-01-11 14:30:00,40.88,40.89,40.88,40.88,19600.0,40.88,40.89,40.88,40.88,19600.0
2012-01-11 14:35:00,40.88,40.89,40.88,40.88,17000.0,40.88,40.89,40.88,40.88,17000.0
2012-01-11 14:40:00,40.89,40.94,40.88,40.92,36000.0,40.89,40.94,40.88,40.92,36000.0
2012-01-11 14:45:00,40.92,40.92,40.88,40.89,26600.0,40.92,40.92,40.88,40.89,26600.0
2012-01-11 14:50:00,40.89,40.89,40.88,40.88,17400.0,40.89,40.89,40.88,40.88,17400.0
2012-01-11 14:55:00,40.88,40.9,40.88,40.89,18000.0,40.88,40.9,40.88,40.89,18000.0
2012-01-11 15:00:00,40.89,40.9,40.88,40.9,20200.0,40.89,40.9,40.88,40.9,20200.0
2012-01-11 15:05:00,40.9,40.92,40.9,40.92,35800.0,40.9,40.92,40.9,40.92,35800.0
2012-01-11 15:10:00,40.92,40.93,40.91,40.91,31800.0,40.92,40.93,40.91,40.91,31800.0
2012-01-11 15:15:00,40.91,40.92,40.91,40.92,27200.0,40.91,40.92,40.91,40.92,27200.0
2012-01-11 15:20:00,40.92,40.92,40.91,40.91,55600.0,40.92,40.92,40.91,40.91,55600.0
2012-01-11 15:25:00,40.91,40.92,40.9,40.9,61400.0,40.91,40.92,40.9,40.9,61400.0
2012-01-11 15:30:00,40.9,40.92,40.9,40.91,51400.0,40.9,40.92,40.9,40.91,51400.0
2012-01-11 15:35:00,40.91,40.99,40.91,40.99,66600.0,40.91,40.99,40.91,40.99,66600.0
2012-01-11 15:40:00,40.99,41.02,40.99,41.02,42200.0,40.99,41.02,40.99,41.02,42200.0
2012-01-11 15:45:00,41.02,41.02,40.98,41.0,61200.0,41.02,41.02,40.98,41.0,61200.0
2012-01-11 15:50:00,40.99,41.03,40.99,41.02,56400.0,40.99,41.03,40.99,41.02,56400.0
2012-01-11 15:55:00,41.02,41.03,40.96,41.01,169200.0,41.02,41.03,40.96,41.01,169200.0
2012-01-12 09:30:00,41.15,41.22,41.01,41.13,44800.0,41.15,41.22,41.01,41.13,44800.0
2012-01-12 09:35:00,41.15,41.19,41.04,41.08,21400.0,41.15,41.19,41.04,41.08,21400.0
2012-01-12 09:40:00,41.13,41.22,41.1,41.21,65200.0,41.13,41.22,41.1,41.21,65200.0
2012-01-12 09:45:00,41.19,41.25,41.19,41.22,22000.0,41.19,41.25,41.19,41.22,22000.0
2012-01-12 09:50:00,41.23,41.25,41.22,41.22,15200.0,41.23,41.25,41.22,41.22,15200.0
2012-01-12 09:55:00,41.22,41.22,41.19,41.21,17600.0,41.22,41.22,41.19,41.21,17600.0
2012-01-12 10:00:00,41.22,41.25,41.17,41.19,24200.0,41.22,41.25,41.17,41.19,24200.0
2012-01-12 10:05:00,41.2,41.22,41.13,41.13,94600.0,41.2,41.22,41.13,41.13,94600.0
2012-01-12 10:10:00,41.13,41.16,41.07,41.08,138400.0,41.13,41.16,41.07,41.08,138400.0
2012-01-12 10:15:00,41.08,41.15,41.08,41.13,22800.0,41.08,41.15,41.08,41.13,22800.0
2012-01-12 10:20:00,41.15,41.32,41.14,41.3,82600.0,41.15,41.32,41.14,41.3,82600.0
2012-01-12 10:25:00,41.29,41.32,41.19,41.32,35600.0,41.29,41.32,41.19,41.32,35600.0
2012-01-12 10:30:00,41.33,41.34,41.21,41.25,20200.0,41.33,41.34,41.21,41.25,20200.0
2012-01-12 10:35:00,41.24,41.25,41.22,41.25,18000.0,41.24,41.25,41.22,41.25,18000.0
2012-01-12 10:40:00,41.25,41.25,41.2,41.23,33000.0,41.25,41.25,41.2,41.23,33000.0
2012-01-12 10:45:00,41.24,41.25,41.21,41.23,16000.0,41.24,41.25,41.21,41.23,16000.0
2012-01-12 10:50:00,41.23,41.24,41.21,41.22,15600.0,41.23,41.24,41.21,41.22,15600.0
2012-01-12 10:55:00,41.22,41.22,41.19,41.21,41200.0,41.22,41.22,41.19,41.21,41200.0
2012-01-12 11:00:00,41.2,41.23,41.2,41.21,17400.0,41.2,41.23,41.2,41.21,17400.0
2012-01-12 11:05:00,41.21,41.22,41.2,41.22,18600.0,41.21,41.22,41.2,41.22,18600.0
2012-01-12 11:10:00,41.23,41.24,41.2,41.23,46600.0,41.23,41.24,41.2,41.23,46600.0
2012-01-12 11:15:00,41.24,41.29,41.24,41.27,27200.0,41.24,41.29,41.24,41.27,27200.0
2012-01-12 11:20:00,41.27,41.27,41.24,41.26,14400.0,41.27,41.27,41.24,41.26,14400.0
2012-01-12 11:25:00,41.24,41.25,41.22,41.23,9400.0,41.24,41.25,41.22,41.23,9400.0
2012-01-12 11:30:00,41.23,41.24,41.21,41.23,12000.0,41.23,41.24,41.21,41.23,12000.0
2012-01-12 11:35:00,41.23,41.27,41.23,41.26,27400.0,41.23,41.27,41.23,41.26,27400.0
2012-01-12 11:40:00,41.25,41.31,41.25,41.3,16400.0,41.25,41.31,41.25,41.3,16400.0
2012-01-12 11:45:00,41.3,41.36,41.3,41.36,20400.0,41.3,41.36,41.3,41.36,20400.0
2012-01-12 11:50:00,41.37,41.4,41.34,41.34,12400.0,41.37,41.4,41.34,41.34,12400.0
2012-01-12 11:55:00,41.34,41.36,41.34,41.36,10800.0,41.34,41.36,41.34,41.36,10800.0
2012-01-12 12:00:00,41.37,41.37,41.34,41.35,9600.0,41.37,41.37,41.34,41.35,9600.0
2012-01-12 12:05:00,41.35,41.35,41.32,41.32,26800.0,41.35,41.35,41.32,41.32,26800.0
2012-01-12 12:10:00,41.32,41.35,41.31,41.34,7800.0,41.32,41.35,41.31,41.34,7800.0
2012-01-12 12:15:00,41.34,41.36,41.34,41.35,11000.0,41.34,41.36,41.34,41.35,11000.0
2012-01-12 12:20:00,41.35,41.38,41.35,41.36,12000.0,41.35,41.38,41.35,41.36,12000.0
2012-01-12 12:25:00,41.36,41.38,41.36,41.37,9400.0,41.36,41.38,41.36,41.37,9400.0
2012-01-12 12:30:00,41.37,41.38,41.36,41.36,9800.0,41.37,41.38,41.36,41.36,9800.0
2012-01-12 12:35:00,41.37,41.41,41.37,41.41,21000.0,41.37,41.41,41.37,41.41,21000.0
2012-01-12 12:40:00,41.41,41.42,41.39,41.39,11200.0,41.41,41.42,41.39,41.39,11200.0
2012-01-12 12:45:00,41.39,41.4,41.38,41.4,9200.0,41.39,41.4,41.38,41.4,9200.0
2012-01-12 12:50:00,41.39,41.41,41.39,41.41,8200.0,41.39,41.41,41.39,41.41,8200.0
2012-01-12 12:55:00,41.41,41.44,41.41,41.42,19200.0,41.41,41.44,41.41,41.42,19200.0
2012-01-12 13:00:00,41.42,41.43,41.41,41.43,8400.0,41.42,41.43,41.41,41.43,8400.0
2012-01-12 13:05:00,41.44,41.46,41.43,41.44,5000.0,41.44,41.46,41.43,41.44,5000.0
2012-01-12 13:10:00,41.45,41.47,41.45,41.47,8600.0,41.45,41.47,41.45,41.47,8600.0
2012-01-12 13:15:00,41.46,41.47,41.44,41.46,10600.0,41.46,41.47,41.44,41.46,10600.0
2012-01-12 13:20:00,41.46,41.47,41.42,41.46,43200.0,41.46,41.47,41.42,41.46,43200.0
2012-01-12 13:25:00,41.46,41.49,41.46,41.48,11200.0,41.46,41.49,41.46,41.48,11200.0
2012-01-12 13:30:00,41.48,41.49,41.48,41.49,8400.0,41.48,41.49,41.48,41.49,8400.0
2012-01-12 13:35:00,41.49,41.49,41.45,41.47,29000.0,41.49,41.49,41.45,41.47,29000.0
2012-01-12 13:40:00,41.47,41.5,41.46,41.49,22400.0,41.47,41.5,41.46,41.49,22400.0
2012-01-12 13:45:00,41.5,41.52,41.49,41.52,12600.0,41.5,41.52,41.49,41.52,12600.0
2012-01-12 13:50:00,41.52,41.54,41.52,41.52,11200.0,41.52,41.54,41.52,41.52,11200.0
2012-01-12 13:55:00,41.51,41.57,41.51,41.55,25000.0,41.51,41.57,41.51,41.55,25000.0
2012-01-12 14:00:00,41.53,41.53,41.49,41.49,5800.0,41.53,41.53,41.49,41.49,5800.0
2012-01-12 14:05:00,41.49,41.49,41.48,41.49,11200.0,41.49,41.49,41.48,41.49,11200.0
2012-01-12 14:10:00,41.49,41.6,41.49,41.55,86600.0,41.49,41.6,41.49,41.55,86600.0
2012-01-12 14:15:00,41.55,41.58,41.53,41.57,105000.0,41.55,41.58,41.53,41.57,105000.0
2012-01-12 14:20:00,41.57,41.63,41.56,41.62,23200.0,41.57,41.63,41.56,41.62,23200.0
2012-01-12 14:25:00,41.62,41.63,41.62,41.63,7600.0,41.62,41.63,41.62,41.63,7600.0
2012-01-12 14:30:00,41.62,41.62,41.59,41.6,11400.0,41.62,41.62,41.59,41.6,11400.0
2012-01-12 14:35:00,41.6,41.63,41.6,41.62,13400.0,41.6,41.63,41.6,41.62,13400.0
2012-01-12 14:40:00,41.62,41.63,41.61,41.63,11400.0,41.62,41.63,41.61,41.63,11400.0
2012-01-12 14:45:00,41.62,41.63,41.61,41.61,12000.0,41.62,41.63,41.61,41.61,12000.0
2012-01-12 14:50:00,41.61,41.63,41.6,41.63,7400.0,41.61,41.63,41.6,41.63,7400.0
2012-01-12 14:55:00,41.62,41.62,41.61,41.62,7200.0,41.62,41.62,41.61,41.62,7200.0
2012-01-12 15:00:00,41.63,41.63,41.6,41.6,14800.0,41.63,41.63,41.6,41.6,14800.0
2012-01-12 15:05:00,41.6,41.6,41.59,41.6,11200.0,41.6,41.6,41.59,41.6,11200.0
2012-01-12 15:10:00,41.6,41.6,41.58,41.59,11400.0,41.6,41.6,41.58,41.59,11400.0
2012-01-12 15:15:00,41.6,41.6,41.6,41.6,20600.0,41.6,41.6,41.6,41.6,20600.0
2012-01-12 15:20:00,41.6,41.61,41.59,41.6,45000.0,41.6,41.61,41.59,41.6,45000.0
2012-01-12 15:25:00,41.6,41.62,41.59,41.59,87000.0,41.6,41.62,41.59,41.59,87000.0
2012-01-12 15:30:00,41.59,41.6,41.56,41.56,28400.0,41.59,41.6,41.56,41.56,28400.0
2012-01-12 15:35:00,41.56,41.58,41.56,41.56,28000.0,41.56,41.58,41.56,41.56,28000.0
2012-01-12 15:40:00,41.56,41.6,41.56,41.6,33600.0,41.56,41.6,41.56,41.6,33600.0
2012-01-12 15:45:00,41.6,41.6,41.59,41.6,30000.0,41.6,41.6,41.59,41.6,30000.0
2012-01-12 15:50:00,41.6,41.6,41.52,41.52,98800.0,41.6,41.6,41.52,41.52,98800.0
2012-01-12 15:55:00,41.52,41.54,41.49,41.51,195400.0,41.52,41.54,41.49,41.51,195400.0
2012-01-13 09:30:00,41.44,41.47,41.31,41.47,44200.0,41.44,41.47,41.31,41.47,44200.0
2012-01-13 09:35:00,41.49,41.54,41.43,41.47,17800.0,41.49,41.54,41.43,41.47,17800.0
2012-01-13 09:40:00,41.49,41.49,41.44,41.44,5000.0,41.49,41.49,41.44,41.44,5000.0
2012-01-13 09:45:00,41.49,41.6,41.49,41.56,9600.0,41.49,41.6,41.49,41.56,9600.0
2012-01-13 09:50:00,41.59,41.59,41.41,41.47,100600.0,41.59,41.59,41.41,41.47,100600.0
2012-01-13 09:55:00,41.47,41.62,41.43,41.6,218000.0,41.47,41.62,41.43,41.6,218000.0
2012-01-13 10:00:00,41.56,41.59,41.54,41.58,12000.0,41.56,41.59,41.54,41.58,12000.0
2012-01-13 10:05:00,41.53,41.55,41.45,41.45,10600.0,41.53,41.55,41.45,41.45,10600.0
2012-01-13 10:10:00,41.45,41.46,41.37,41.45,15600.0,41.45,41.46,41.37,41.45,15600.0
2012-01-13 10:15:00,41.43,41.46,41.39,41.44,21600.0,41.43,41.46,41.39,41.44,21600.0
2012-01-13 10:20:00,41.43,41.51,41.41,41.51,22400.0,41.43,41.51,41.41,41.51,22400.0
2012-01-13 10:25:00,41.51,41.59,41.51,41.56,12400.0,41.51,41.59,41.51,41.56,12400.0
2012-01-13 10:30:00,41.56,41.59,41.54,41.54,31800.0,41.56,41.59,41.54,41.54,31800.0
2012-01-13 10:35:00,41.54,41.55,41.52,41.54,11400.0,41.54,41.55,41.52,41.54,11400.0
2012-01-13 10:40:00,41.53,41.55,41.52,41.55,22800.0,41.53,41.55,41.52,41.55,22800.0
2012-01-13 10:45:00,41.55,41.56,41.54,41.55,120800.0,41.55,41.56,41.54,41.55,120800.0
2012-01-13 10:50:00,41.54,41.55,41.52,41.54,15400.0,41.54,41.55,41.52,41.54,15400.0
2012-01-13 10:55:00,41.53,41.54,41.49,41.51,13400.0,41.53,41.54,41.49,41.51,13400.0
2012-01-13 11:00:00,41.51,41.52,41.49,41.52,10800.0,41.51,41.52,41.49,41.52,10800.0
2012-01-13 11:05:00,41.52,41.55,41.5,41.51,10800.0,41.52,41.55,41.5,41.51,10800.0
2012-01-13 11:10:00,41.51,41.55,41.51,41.51,18600.0,41.51,41.55,41.51,41.51,18600.0
2012-01-13 11:15:00,41.52,41.56,41.51,41.55,15000.0,41.52,41.56,41.51,41.55,15000.0
2012-01-13 11:20:00,41.55,41.55,41.53,41.53,10800.0,41.55,41.55,41.53,41.53,10800.0
2012-01-13 11:25:00,41.52,41.55,41.52,41.55,51000.0,41.52,41.55,41.52,41.55,51000.0
2012-01-13 11:30:00,41.55,41.57,41.55,41.55,10600.0,41.55,41.57,41.55,41.55,10600.0
2012-01-13 11:35:00,41.53,41.54,41.52,41.53,3600.0,41.53,41.54,41.52,41.53,3600.0
2012-01-13 11:40:00,41.54,41.58,41.54,41.57,28800.0,41.54,41.58,41.54,41.57,28800.0
2012-01-13 11:45:00,41.56,41.57,41.56,41.57,5600.0,41.56,41.57,41.56,41.57,5600.0
2012-01-13 11:50:00,41.57,41.6,41.57,41.6,6600.0,41.57,41.6,41.57,41.6,6600.0
2012-01-13 11:55:00,41.6,41.6,41.58,41.59,4000.0,41.6,41.6,41.58,41.59,4000.0
2012-01-13 12:00:00,41.57,41.57,41.55,41.57,16800.0,41.57,41.57,41.55,41.57,16800.0
2012-01-13 12:05:00,41.58,41.59,41.55,41.55,7000.0,41.58,41.59,41.55,41.55,7000.0
2012-01-13 12:10:00,41.54,41.54,41.52,41.52,5200.0,41.54,41.54,41.52,41.52,5200.0
2012-01-13 12:15:00,41.52,41.56,41.52,41.56,8000.0,41.52,41.56,41.52,41.56,8000.0
2012-01-13 12:20:00,41.57,41.6,41.57,41.6,4200.0,41.57,41.6,41.57,41.6,4200.0
2012-01-13 12:25:00,41.59,41.6,41.58,41.58,1600.0,41.59,41.6,41.58,41.58,1600.0
2012-01-13 12:30:00,41.57,41.58,41.56,41.57,5000.0,41.57,41.58,41.56,41.57,5000.0
2012-01-13 12:35:00,41.57,41.57,41.5,41.53,7400.0,41.57,41.57,41.5,41.53,7400.0
2012-01-13 12:40:00,41.52,41.53,41.46,41.46,5000.0,41.52,41.53,41.46,41.46,5000.0
2012-01-13 12:45:00,41.45,41.45,41.43,41.43,2800.0,41.45,41.45,41.43,41.43,2800.0
2012-01-13 12:50:00,41.43,41.44,41.42,41.44,5400.0,41.43,41.44,41.42,41.44,5400.0
2012-01-13 12:55:00,41.44,41.45,41.43,41.44,7400.0,41.44,41.45,41.43,41.44,7400.0
2012-01-13 13:00:00,41.47,41.47,41.41,41.41,5600.0,41.47,41.47,41.41,41.41,5600.0
2012-01-13 13:05:00,41.41,41.41,41.38,41.4,6400.0,41.41,41.41,41.38,41.4,6400.0
2012-01-13 13:10:00,41.4,41.42,41.4,41.42,2600.0,41.4,41.42,41.4,41.42,2600.0
2012-01-13 13:15:00,41.42,41.42,41.4,41.42,6200.0,41.42,41.42,41.4,41.42,6200.0
2012-01-13 13:20:00,41.42,41.42,41.38,41.41,3800.0,41.42,41.42,41.38,41.41,3800.0
2012-01-13 13:25:00,41.41,41.41,41.33,41.35,18600.0,41.41,41.41,41.33,41.35,18600.0
2012-01-13 13:30:00,41.34,41.34,41.32,41.33,7200.0,41.34,41.34,41.32,41.33,7200.0
2012-01-13 13:35:00,41.32,41.33,41.31,41.32,6800.0,41.32,41.33,41.31,41.32,6800.0
2012-01-13 13:40:00,41.33,41.33,41.3,41.33,4800.0,41.33,41.33,41.3,41.33,4800.0
2012-01-13 13:45:00,41.32,41.37,41.32,41.33,12000.0,41.32,41.37,41.32,41.33,12000.0
2012-01-13 13:50:00,41.33,41.34,41.32,41.32,38400.0,41.33,41.34,41.32,41.32,38400.0
2012-01-13 13:55:00,41.33,41.33,41.32,41.33,6000.0,41.33,41.33,41.32,41.33,6000.0
2012-01-13 14:00:00,41.33,41.33,41.3,41.3,8400.0,41.33,41.33,41.3,41.3,8400.0
2012-01-13 14:05:00,41.31,41.32,41.3,41.32,5600.0,41.31,41.32,41.3,41.32,5600.0
2012-01-13 14:10:00,41.32,41.34,41.32,41.34,7200.0,41.32,41.34,41.32,41.34,7200.0
2012-01-13 14:15:00,41.34,41.35,41.33,41.35,5600.0,41.34,41.35,41.33,41.35,5600.0
2012-01-13 14:20:00,41.35,41.41,41.35,41.38,18000.0,41.35,41.41,41.35,41.38,18000.0
2012-01-13 14:25:00,41.38,41.39,41.34,41.39,15400.0,41.38,41.39,41.34,41.39,15400.0
2012-01-13 14:30:00,41.4,41.41,41.39,41.41,3400.0,41.4,41.41,41.39,41.41,3400.0
2012-01-13 14:35:00,41.4,41.41,41.34,41.35,20400.0,41.4,41.41,41.34,41.35,20400.0
2012-01-13 14:40:00,41.34,41.35,41.32,41.32,9800.0,41.34,41.35,41.32,41.32,9800.0
2012-01-13 14:45:00,41.33,41.34,41.31,41.32,8000.0,41.33,41.34,41.31,41.32,8000.0
2012-01-13 14:50:00,41.34,41.34,41.31,41.31,7800.0,41.34,41.34,41.31,41.31,7800.0
2012-01-13 14:55:00,41.31,41.36,41.31,41.35,6400.0,41.31,41.36,41.31,41.35,6400.0
2012-01-13 15:00:00,41.35,41.36,41.34,41.35,11800.0,41.35,41.36,41.34,41.35,11800.0
2012-01-13 15:05:00,41.35,41.38,41.35,41.35,30000.0,41.35,41.38,41.35,41.35,30000.0
2012-01-13 15:10:00,41.35,41.38,41.34,41.34,17800.0,41.35,41.38,41.34,41.34,17800.0
2012-01-13 15:15:00,41.34,41.37,41.34,41.35,19400.0,41.34,41.37,41.34,41.35,19400.0
2012-01-13 15:20:00,41.35,41.36,41.33,41.34,17600.0,41.35,41.36,41.33,41.34,17600.0
2012-01-13 15:25:00,41.34,41.4,41.34,41.38,8000.0,41.34,41.4,41.34,41.38,8000.0
2012-01-13 15:30:00,41.38,41.41,41.38,41.38,14200.0,41.38,41.41,41.38,41.38,14200.0
2012-01-13 15:35:00,41.38,41.38,41.36,41.37,29800.0,41.38,41.38,41.36,41.37,29800.0
2012-01-13 15:40:00,41.37,41.37,41.34,41.34,18200.0,41.37,41.37,41.34,41.34,18200.0
2012-01-13 15:45:00,41.34,41.37,41.34,41.35,19000.0,41.34,41.37,41.34,41.35,19000.0
2012-01-13 15:50:00,41.35,41.37,41.35,41.35,39800.0,41.35,41.37,41.35,41.35,39800.0
2012-01-13 15:55:00,41.35,41.38,41.34,41.38,87200.0,41.35,41.38,41.34,41.38,87200.0
2012-01-17 09:30:00,41.63,41.66,41.48,41.56,48000.0,41.63,41.66,41.48,41.56,48000.0
2012-01-17 09:35:00,41.57,41.76,41.57,41.74,19800.0,41.57,41.76,41.57,41.74,19800.0
2012-01-17 09:40:00,41.72,41.84,41.71,41.84,21400.0,41.72,41.84,41.71,41.84,21400.0
2012-01-17 09:45:00,41.84,41.84,41.71,41.78,16600.0,41.84,41.84,41.71,41.78,16600.0
2012-01-17 09:50:00,41.77,41.83,41.77,41.77,13600.0,41.77,41.83,41.77,41.77,13600.0
2012-01-17 09:55:00,41.77,41.84,41.76,41.84,28400.0,41.77,41.84,41.76,41.84,28400.0
2012-01-17 10:00:00,41.85,41.85,41.76,41.77,16200.0,41.85,41.85,41.76,41.77,16200.0
2012-01-17 10:05:00,41.77,41.77,41.72,41.73,9000.0,41.77,41.77,41.72,41.73,9000.0
2012-01-17 10:10:00,41.72,41.73,41.68,41.68,7600.0,41.72,41.73,41.68,41.68,7600.0
2012-01-17 10:15:00,41.69,41.72,41.64,41.66,8600.0,41.69,41.72,41.64,41.66,8600.0
2012-01-17 10:20:00,41.66,41.71,41.65,41.7,11800.0,41.66,41.71,41.65,41.7,11800.0
2012-01-17 10:25:00,41.71,41.74,41.69,41.74,35600.0,41.71,41.74,41.69,41.74,35600.0
2012-01-17 10:30:00,41.74,41.77,41.7,41.7,7400.0,41.74,41.77,41.7,41.7,7400.0
2012-01-17 10:35:00,41.7,41.74,41.68,41.73,9200.0,41.7,41.74,41.68,41.73,9200.0
2012-01-17 10:40:00,41.73,41.78,41.73,41.78,12600.0,41.73,41.78,41.73,41.78,12600.0
2012-01-17 10:45:00,41.78,41.85,41.78,41.84,22600.0,41.78,41.85,41.78,41.84,22600.0
2012-01-17 10:50:00,41.84,41.88,41.84,41.85,27800.0,41.84,41.88,41.84,41.85,27800.0
2012-01-17 10:55:00,41.85,41.88,41.84,41.88,17200.0,41.85,41.88,41.84,41.88,17200.0
2012-01-17 11:00:00,41.87,41.91,41.85,41.91,25600.0,41.87,41.91,41.85,41.91,25600.0
2012-01-17 11:05:00,41.91,41.96,41.9,41.91,22200.0,41.91,41.96,41.9,41.91,22200.0
2012-01-17 11:10:00,41.9,41.92,41.89,41.9,18800.0,41.9,41.92,41.89,41.9,18800.0
2012-01-17 11:15:00,41.9,41.92,41.85,41.85,13400.0,41.9,41.92,41.85,41.85,13400.0
2012-01-17 11:20:00,41.85,41.85,41.83,41.85,12400.0,41.85,41.85,41.83,41.85,12400.0
2012-01-17 11:25:00,41.85,41.92,41.85,41.92,12400.0,41.85,41.92,41.85,41.92,12400.0
2012-01-17 11:30:00,41.92,41.93,41.88,41.88,18000.0,41.92,41.93,41.88,41.88,18000.0
2012-01-17 11:35:00,41.87,41.88,41.86,41.87,6600.0,41.87,41.88,41.86,41.87,6600.0
2012-01-17 11:40:00,41.86,41.88,41.85,41.87,11000.0,41.86,41.88,41.85,41.87,11000.0
2012-01-17 11:45:00,41.88,41.92,41.87,41.91,7600.0,41.88,41.92,41.87,41.91,7600.0
2012-01-17 11:50:00,41.92,41.93,41.9,41.92,6800.0,41.92,41.93,41.9,41.92,6800.0
2012-01-17 11:55:00,41.93,41.94,41.91,41.92,17200.0,41.93,41.94,41.91,41.92,17200.0
2012-01-17 12:00:00,41.93,41.93,41.9,41.91,15600.0,41.93,41.93,41.9,41.91,15600.0
2012-01-17 12:05:00,41.91,41.91,41.85,41.85,13000.0,41.91,41.91,41.85,41.85,13000.0
2012-01-17 12:10:00,41.86,41.88,41.85,41.88,6800.0,41.86,41.88,41.85,41.88,6800.0
2012-01-17 12:15:00,41.88,41.91,41.88,41.91,5600.0,41.88,41.91,41.88,41.91,5600.0
2012-01-17 12:20:00,41.9,41.95,41.9,41.94,9800.0,41.9,41.95,41.9,41.94,9800.0
2012-01-17 12:25:00,41.94,41.94,41.89,41.91,17400.0,41.94,41.94,41.89,41.91,17400.0
2012-01-17 12:30:00,41.88,41.88,41.82,41.82,13800.0,41.88,41.88,41.82,41.82,13800.0
2012-01-17 12:35:00,41.81,41.83,41.74,41.83,28400.0,41.81,41.83,41.74,41.83,28400.0
2012-01-17 12:40:00,41.85,41.86,41.84,41.85,7800.0,41.85,41.86,41.84,41.85,7800.0
2012-01-17 12:45:00,41.86,41.88,41.86,41.88,3200.0,41.86,41.88,41.86,41.88,3200.0
2012-01-17 12:50:00,41.88,41.9,41.88,41.9,8800.0,41.88,41.9,41.88,41.9,8800.0
2012-01-17 12:55:00,41.9,41.91,41.89,41.91,3200.0,41.9,41.91,41.89,41.91,3200.0
2012-01-17 13:00:00,41.91,41.94,41.9,41.94,7200.0,41.91,41.94,41.9,41.94,7200.0
2012-01-17 13:05:00,41.94,41.96,41.94,41.95,8400.0,41.94,41.96,41.94,41.95,8400.0
2012-01-17 13:10:00,41.95,41.98,41.95,41.97,17200.0,41.95,41.98,41.95,41.97,17200.0
2012-01-17 13:15:00,41.98,42.02,41.97,42.01,21600.0,41.98,42.02,41.97,42.01,21600.0
2012-01-17 13:20:00,42.02,42.02,41.99,41.99,10400.0,42.02,42.02,41.99,41.99,10400.0
2012-01-17 13:25:00,41.99,42.0,41.98,41.98,17800.0,41.99,42.0,41.98,41.98,17800.0
2012-01-17 13:30:00,41.97,41.97,41.93,41.95,11800.0,41.97,41.97,41.93,41.95,11800.0
2012-01-17 13:35:00,41.95,41.98,41.95,41.98,11200.0,41.95,41.98,41.95,41.98,11200.0
2012-01-17 13:40:00,41.98,41.99,41.98,41.99,12800.0,41.98,41.99,41.98,41.99,12800.0
2012-01-17 13:45:00,41.99,41.99,41.97,41.97,6400.0,41.99,41.99,41.97,41.97,6400.0
2012-01-17 13:50:00,41.97,41.99,41.97,41.98,8000.0,41.97,41.99,41.97,41.98,8000.0
2012-01-17 13:55:00,41.98,41.99,41.96,41.97,8200.0,41.98,41.99,41.96,41.97,8200.0
2012-01-17 14:00:00,41.97,41.97,41.94,41.95,8400.0,41.97,41.97,41.94,41.95,8400.0
2012-01-17 14:05:00,41.95,41.97,41.95,41.96,9000.0,41.95,41.97,41.95,41.96,9000.0
2012-01-17 14:10:00,41.96,41.98,41.95,41.97,30800.0,41.96,41.98,41.95,41.97,30800.0
2012-01-17 14:15:00,41.97,41.99,41.97,41.99,15800.0,41.97,41.99,41.97,41.99,15800.0
2012-01-17 14:20:00,41.99,42.01,41.99,42.0,14000.0,41.99,42.01,41.99,42.0,14000.0
2012-01-17 14:25:00,42.0,42.01,41.99,41.99,10600.0,42.0,42.01,41.99,41.99,10600.0
2012-01-17 14:30:00,41.99,41.99,41.98,41.99,9800.0,41.99,41.99,41.98,41.99,9800.0
2012-01-17 14:35:00,41.98,41.99,41.97,41.98,10400.0,41.98,41.99,41.97,41.98,10400.0
2012-01-17 14:40:00,41.97,41.99,41.96,41.99,8800.0,41.97,41.99,41.96,41.99,8800.0
2012-01-17 14:45:00,41.99,41.99,41.96,41.96,8800.0,41.99,41.99,41.96,41.96,8800.0
2012-01-17 14:50:00,41.96,41.98,41.96,41.98,20200.0,41.96,41.98,41.96,41.98,20200.0
2012-01-17 14:55:00,41.97,41.98,41.88,41.89,28800.0,41.97,41.98,41.88,41.89,28800.0
2012-01-17 15:00:00,41.9,41.96,41.89,41.95,20200.0,41.9,41.96,41.89,41.95,20200.0
2012-01-17 15:05:00,41.96,41.97,41.9,41.9,17200.0,41.96,41.97,41.9,41.9,17200.0
2012-01-17 15:10:00,41.91,41.91,41.85,41.9,43200.0,41.91,41.91,41.85,41.9,43200.0
2012-01-17 15:15:00,41.91,41.91,41.86,41.86,9400.0,41.91,41.91,41.86,41.86,9400.0
2012-01-17 15:20:00,41.87,41.93,41.87,41.93,15800.0,41.87,41.93,41.87,41.93,15800.0
2012-01-17 15:25:00,41.93,41.95,41.92,41.95,22000.0,41.93,41.95,41.92,41.95,22000.0
2012-01-17 15:30:00,41.95,41.96,41.92,41.92,36600.0,41.95,41.96,41.92,41.92,36600.0
2012-01-17 15:35:00,41.92,41.92,41.88,41.89,33400.0,41.92,41.92,41.88,41.89,33400.0
2012-01-17 15:40:00,41.88,41.96,41.88,41.94,44000.0,41.88,41.96,41.88,41.94,44000.0
2012-01-17 15:45:00,41.93,41.95,41.93,41.94,32800.0,41.93,41.95,41.93,41.94,32800.0
2012-01-17 15:50:00,41.95,41.97,41.94,41.94,56800.0,41.95,41.97,41.94,41.94,56800.0
2012-01-17 15:55:00,41.94,41.99,41.91,41.98,93600.0,41.94,41.99,41.91,41.98,93600.0
2012-01-18 09:30:00,41.88,41.91,41.76,41.87,68600.0,41.88,41.91,41.76,41.87,68600.0
2012-01-18 09:35:00,41.89,41.96,41.84,41.92,49600.0,41.89,41.96,41.84,41.92,49600.0
2012-01-18 09:40:00,41.9,41.96,41.9,41.93,21600.0,41.9,41.96,41.9,41.93,21600.0
2012-01-18 09:45:00,41.94,41.99,41.92,41.99,14600.0,41.94,41.99,41.92,41.99,14600.0
2012-01-18 09:50:00,41.99,42.16,41.99,42.13,36200.0,41.99,42.16,41.99,42.13,36200.0
2012-01-18 09:55:00,42.12,42.15,42.07,42.1,28400.0,42.12,42.15,42.07,42.1,28400.0
2012-01-18 10:00:00,42.12,42.21,42.12,42.19,33000.0,42.12,42.21,42.12,42.19,33000.0
2012-01-18 10:05:00,42.2,42.42,42.18,42.35,99800.0,42.2,42.42,42.18,42.35,99800.0
2012-01-18 10:10:00,42.35,42.46,42.33,42.42,36000.0,42.35,42.46,42.33,42.42,36000.0
2012-01-18 10:15:00,42.42,42.5,42.31,42.49,142400.0,42.42,42.5,42.31,42.49,142400.0
2012-01-18 10:20:00,42.49,42.49,42.41,42.45,159400.0,42.49,42.49,42.41,42.45,159400.0
2012-01-18 10:25:00,42.45,42.49,42.45,42.47,40600.0,42.45,42.49,42.45,42.47,40600.0
2012-01-18 10:30:00,42.47,42.49,42.46,42.49,42400.0,42.47,42.49,42.46,42.49,42400.0
2012-01-18 10:35:00,42.49,42.59,42.49,42.55,80400.0,42.49,42.59,42.49,42.55,80400.0
2012-01-18 10:40:00,42.56,42.58,42.52,42.54,16600.0,42.56,42.58,42.52,42.54,16600.0
2012-01-18 10:45:00,42.54,42.54,42.51,42.52,19800.0,42.54,42.54,42.51,42.52,19800.0
2012-01-18 10:50:00,42.53,42.54,42.48,42.51,30200.0,42.53,42.54,42.48,42.51,30200.0
2012-01-18 10:55:00,42.52,42.52,42.43,42.43,22800.0,42.52,42.52,42.43,42.43,22800.0
2012-01-18 11:00:00,42.44,42.48,42.44,42.47,16000.0,42.44,42.48,42.44,42.47,16000.0
2012-01-18 11:05:00,42.47,42.48,42.43,42.44,28600.0,42.47,42.48,42.43,42.44,28600.0
2012-01-18 11:10:00,42.44,42.49,42.44,42.48,16600.0,42.44,42.49,42.44,42.48,16600.0
2012-01-18 11:15:00,42.47,42.47,42.44,42.47,14000.0,42.47,42.47,42.44,42.47,14000.0
2012-01-18 11:20:00,42.47,42.54,42.47,42.53,21600.0,42.47,42.54,42.47,42.53,21600.0
2012-01-18 11:25:00,42.54,42.54,42.52,42.52,20000.0,42.54,42.54,42.52,42.52,20000.0
2012-01-18 11:30:00,42.51,42.55,42.51,42.51,16200.0,42.51,42.55,42.51,42.51,16200.0
2012-01-18 11:35:00,42.51,42.54,42.5,42.52,16400.0,42.51,42.54,42.5,42.52,16400.0
2012-01-18 11:40:00,42.52,42.52,42.45,42.45,28000.0,42.52,42.52,42.45,42.45,28000.0
2012-01-18 11:45:00,42.45,42.45,42.39,42.4,23800.0,42.45,42.45,42.39,42.4,23800.0
2012-01-18 11:50:00,42.4,42.4,42.34,42.34,57000.0,42.4,42.4,42.34,42.34,57000.0
2012-01-18 11:55:00,42.34,42.37,42.33,42.37,11200.0,42.34,42.37,42.33,42.37,11200.0
2012-01-18 12:00:00,42.37,42.42,42.37,42.42,5600.0,42.37,42.42,42.37,42.42,5600.0
2012-01-18 12:05:00,42.42,42.42,42.4,42.4,5600.0,42.42,42.42,42.4,42.4,5600.0
2012-01-18 12:10:00,42.41,42.43,42.4,42.42,11000.0,42.41,42.43,42.4,42.42,11000.0
2012-01-18 12:15:00,42.42,42.45,42.42,42.43,10000.0,42.42,42.45,42.42,42.43,10000.0
2012-01-18 12:20:00,42.45,42.55,42.44,42.53,16400.0,42.45,42.55,42.44,42.53,16400.0
2012-01-18 12:25:00,42.55,42.6,42.51,42.58,15600.0,42.55,42.6,42.51,42.58,15600.0
2012-01-18 12:30:00,42.6,42.6,42.52,42.52,22800.0,42.6,42.6,42.52,42.52,22800.0
2012-01-18 12:35:00,42.52,42.52,42.49,42.49,13200.0,42.52,42.52,42.49,42.49,13200.0
2012-01-18 12:40:00,42.51,42.55,42.51,42.55,4800.0,42.51,42.55,42.51,42.55,4800.0
2012-01-18 12:45:00,42.55,42.55,42.41,42.43,61000.0,42.55,42.55,42.41,42.43,61000.0
2012-01-18 12:50:00,42.44,42.53,42.42,42.53,48600.0,42.44,42.53,42.42,42.53,48600.0
2012-01-18 12:55:00,42.52,42.53,42.51,42.52,5800.0,42.52,42.53,42.51,42.52,5800.0
2012-01-18 13:00:00,42.52,42.57,42.52,42.54,9600.0,42.52,42.57,42.52,42.54,9600.0
2012-01-18 13:05:00,42.52,42.55,42.51,42.54,8400.0,42.52,42.55,42.51,42.54,8400.0
2012-01-18 13:10:00,42.55,42.58,42.54,42.56,13400.0,42.55,42.58,42.54,42.56,13400.0
2012-01-18 13:15:00,42.56,42.57,42.55,42.55,4800.0,42.56,42.57,42.55,42.55,4800.0
2012-01-18 13:20:00,42.55,42.57,42.52,42.54,10000.0,42.55,42.57,42.52,42.54,10000.0
2012-01-18 13:25:00,42.54,42.6,42.54,42.58,24400.0,42.54,42.6,42.54,42.58,24400.0
2012-01-18 13:30:00,42.58,42.63,42.57,42.63,17000.0,42.58,42.63,42.57,42.63,17000.0
2012-01-18 13:35:00,42.63,42.65,42.63,42.65,7400.0,42.63,42.65,42.63,42.65,7400.0
2012-01-18 13:40:00,42.65,42.65,42.63,42.65,8600.0,42.65,42.65,42.63,42.65,8600.0
2012-01-18 13:45:00,42.65,42.67,42.65,42.65,9600.0,42.65,42.67,42.65,42.65,9600.0
2012-01-18 13:50:00,42.64,42.65,42.62,42.63,18200.0,42.64,42.65,42.62,42.63,18200.0
2012-01-18 13:55:00,42.63,42.63,42.62,42.62,15600.0,42.63,42.63,42.62,42.62,15600.0
2012-01-18 14:00:00,42.62,42.63,42.6,42.61,32600.0,42.62,42.63,42.6,42.61,32600.0
2012-01-18 14:05:00,42.6,42.63,42.59,42.62,13400.0,42.6,42.63,42.59,42.62,13400.0
2012-01-18 14:10:00,42.62,42.62,42.6,42.6,15000.0,42.62,42.62,42.6,42.6,15000.0
2012-01-18 14:15:00,42.62,42.63,42.6,42.61,30800.0,42.62,42.63,42.6,42.61,30800.0
2012-01-18 14:20:00,42.61,42.63,42.6,42.63,11200.0,42.61,42.63,42.6,42.63,11200.0
2012-01-18 14:25:00,42.64,42.64,42.61,42.62,42400.0,42.64,42.64,42.61,42.62,42400.0
2012-01-18 14:30:00,42.62,42.7,42.61,42.7,18200.0,42.62,42.7,42.61,42.7,18200.0
2012-01-18 14:35:00,42.7,42.77,42.7,42.77,30000.0,42.7,42.77,42.7,42.77,30000.0
2012-01-18 14:40:00,42.76,42.84,42.76,42.84,17400.0,42.76,42.84,42.76,42.84,17400.0
2012-01-18 14:45:00,42.84,42.84,42.81,42.82,9000.0,42.84,42.84,42.81,42.82,9000.0
2012-01-18 14:50:00,42.82,42.88,42.82,42.88,22400.0,42.82,42.88,42.82,42.88,22400.0
2012-01-18 14:55:00,42.87,42.88,42.83,42.88,27000.0,42.87,42.88,42.83,42.88,27000.0
2012-01-18 15:00:00,42.88,42.95,42.87,42.94,25400.0,42.88,42.95,42.87,42.94,25400.0
2012-01-18 15:05:00,42.94,42.95,42.9,42.92,23400.0,42.94,42.95,42.9,42.92,23400.0
2012-01-18 15:10:00,42.92,42.93,42.86,42.89,38600.0,42.92,42.93,42.86,42.89,38600.0
2012-01-18 15:15:00,42.9,42.93,42.88,42.9,16600.0,42.9,42.93,42.88,42.9,16600.0
2012-01-18 15:20:00,42.9,42.93,42.89,42.92,23200.0,42.9,42.93,42.89,42.92,23200.0
2012-01-18 15:25:00,42.92,42.99,42.9,42.97,62000.0,42.92,42.99,42.9,42.97,62000.0
2012-01-18 15:30:00,42.96,42.96,42.91,42.91,32800.0,42.96,42.96,42.91,42.91,32800.0
2012-01-18 15:35:00,42.92,42.92,42.84,42.85,75400.0,42.92,42.92,42.84,42.85,75400.0
2012-01-18 15:40:00,42.85,42.85,42.73,42.73,78000.0,42.85,42.85,42.73,42.73,78000.0
2012-01-18 15:45:00,42.74,42.77,42.73,42.74,72400.0,42.74,42.77,42.73,42.74,72400.0
2012-01-18 15:50:00,42.74,42.82,42.73,42.77,90200.0,42.74,42.82,42.73,42.77,90200.0
2012-01-18 15:55:00,42.77,42.77,42.75,42.77,133000.0,42.77,42.77,42.75,42.77,133000.0
2012-01-19 09:30:00,42.83,42.98,42.8,42.8,53200.0,42.83,42.98,42.8,42.8,53200.0
2012-01-19 09:35:00,42.81,42.91,42.8,42.87,15000.0,42.81,42.91,42.8,42.87,15000.0
2012-01-19 09:40:00,42.87,43.0,42.86,43.0,19200.0,42.87,43.0,42.86,43.0,19200.0
2012-01-19 09:45:00,43.0,43.17,43.0,43.04,44000.0,43.0,43.17,43.0,43.04,44000.0
2012-01-19 09:50:00,43.02,43.25,43.02,43.16,157200.0,43.02,43.25,43.02,43.16,157200.0
2012-01-19 09:55:00,43.16,43.23,43.06,43.08,70400.0,43.16,43.23,43.06,43.08,70400.0
2012-01-19 10:00:00,43.08,43.11,42.9,42.91,26800.0,43.08,43.11,42.9,42.91,26800.0
2012-01-19 10:05:00,42.9,42.98,42.9,42.98,24600.0,42.9,42.98,42.9,42.98,24600.0
2012-01-19 10:10:00,42.98,42.98,42.94,42.97,37000.0,42.98,42.98,42.94,42.97,37000.0
2012-01-19 10:15:00,42.96,42.96,42.9,42.93,12800.0,42.96,42.96,42.9,42.93,12800.0
2012-01-19 10:20:00,42.93,43.0,42.93,43.0,13200.0,42.93,43.0,42.93,43.0,13200.0
2012-01-19 10:25:00,42.99,43.05,42.99,43.02,52200.0,42.99,43.05,42.99,43.02,52200.0
2012-01-19 10:30:00,43.02,43.03,43.0,43.03,14200.0,43.02,43.03,43.0,43.03,14200.0
2012-01-19 10:35:00,43.03,43.05,43.01,43.02,16200.0,43.03,43.05,43.01,43.02,16200.0
2012-01-19 10:40:00,43.04,43.05,43.02,43.02,17400.0,43.04,43.05,43.02,43.02,17400.0
2012-01-19 10:45:00,43.03,43.08,43.01,43.06,24400.0,43.03,43.08,43.01,43.06,24400.0
2012-01-19 10:50:00,43.06,43.07,43.02,43.04,19400.0,43.06,43.07,43.02,43.04,19400.0
2012-01-19 10:55:00,43.05,43.06,42.98,42.98,11200.0,43.05,43.06,42.98,42.98,11200.0
2012-01-19 11:00:00,42.98,42.98,42.93,42.93,15000.0,42.98,42.98,42.93,42.93,15000.0
2012-01-19 11:05:00,42.93,42.94,42.9,42.91,28000.0,42.93,42.94,42.9,42.91,28000.0
2012-01-19 11:10:00,42.9,42.91,42.88,42.88,19400.0,42.9,42.91,42.88,42.88,19400.0
2012-01-19 11:15:00,42.88,42.88,42.8,42.85,68000.0,42.88,42.88,42.8,42.85,68000.0
2012-01-19 11:20:00,42.86,42.89,42.84,42.84,26200.0,42.86,42.89,42.84,42.84,26200.0
2012-01-19 11:25:00,42.84,42.85,42.81,42.82,19600.0,42.84,42.85,42.81,42.82,19600.0
2012-01-19 11:30:00,42.82,42.84,42.81,42.82,23600.0,42.82,42.84,42.81,42.82,23600.0
2012-01-19 11:35:00,42.81,42.86,42.74,42.75,84800.0,42.81,42.86,42.74,42.75,84800.0
2012-01-19 11:40:00,42.74,42.8,42.73,42.73,95000.0,42.74,42.8,42.73,42.73,95000.0
2012-01-19 11:45:00,42.74,42.74,42.65,42.65,33800.0,42.74,42.74,42.65,42.65,33800.0
2012-01-19 11:50:00,42.66,42.66,42.49,42.54,75200.0,42.66,42.66,42.49,42.54,75200.0
2012-01-19 11:55:00,42.54,42.71,42.53,42.7,22000.0,42.54,42.71,42.53,42.7,22000.0
2012-01-19 12:00:00,42.7,42.71,42.68,42.71,13600.0,42.7,42.71,42.68,42.71,13600.0
2012-01-19 12:05:00,42.7,42.71,42.63,42.63,8600.0,42.7,42.71,42.63,42.63,8600.0
2012-01-19 12:10:00,42.63,42.63,42.6,42.6,10200.0,42.63,42.63,42.6,42.6,10200.0
2012-01-19 12:15:00,42.6,42.6,42.56,42.57,19400.0,42.6,42.6,42.56,42.57,19400.0
2012-01-19 12:20:00,42.57,42.57,42.52,42.55,28800.0,42.57,42.57,42.52,42.55,28800.0
2012-01-19 12:25:00,42.55,42.55,42.54,42.55,22400.0,42.55,42.55,42.54,42.55,22400.0
2012-01-19 12:30:00,42.55,42.55,42.54,42.54,17600.0,42.55,42.55,42.54,42.54,17600.0
2012-01-19 12:35:00,42.54,42.57,42.52,42.57,13200.0,42.54,42.57,42.52,42.57,13200.0
2012-01-19 12:40:00,42.57,42.63,42.57,42.63,11600.0,42.57,42.63,42.57,42.63,11600.0
2012-01-19 12:45:00,42.63,42.67,42.63,42.66,11600.0,42.63,42.67,42.63,42.66,11600.0
2012-01-19 12:50:00,42.67,42.71,42.66,42.71,11800.0,42.67,42.71,42.66,42.71,11800.0
2012-01-19 12:55:00,42.72,42.73,42.67,42.69,15800.0,42.72,42.73,42.67,42.69,15800.0
2012-01-19 13:00:00,42.68,42.68,42.66,42.67,6000.0,42.68,42.68,42.66,42.67,6000.0
2012-01-19 13:05:00,42.67,42.73,42.67,42.72,13800.0,42.67,42.73,42.67,42.72,13800.0
2012-01-19 13:10:00,42.73,42.74,42.69,42.69,8800.0,42.73,42.74,42.69,42.69,8800.0
2012-01-19 13:15:00,42.69,42.7,42.67,42.67,5000.0,42.69,42.7,42.67,42.67,5000.0
2012-01-19 13:20:00,42.66,42.66,42.64,42.65,2400.0,42.66,42.66,42.64,42.65,2400.0
2012-01-19 13:25:00,42.65,42.66,42.63,42.66,11600.0,42.65,42.66,42.63,42.66,11600.0
2012-01-19 13:30:00,42.66,42.68,42.63,42.65,10800.0,42.66,42.68,42.63,42.65,10800.0
2012-01-19 13:35:00,42.66,42.68,42.66,42.68,7200.0,42.66,42.68,42.66,42.68,7200.0
2012-01-19 13:40:00,42.68,42.73,42.67,42.73,25400.0,42.68,42.73,42.67,42.73,25400.0
2012-01-19 13:45:00,42.73,42.73,42.67,42.67,16200.0,42.73,42.73,42.67,42.67,16200.0
2012-01-19 13:50:00,42.68,42.72,42.67,42.72,22600.0,42.68,42.72,42.67,42.72,22600.0
2012-01-19 13:55:00,42.71,42.73,42.63,42.63,53600.0,42.71,42.73,42.63,42.63,53600.0
2012-01-19 14:00:00,42.63,42.68,42.62,42.68,13200.0,42.63,42.68,42.62,42.68,13200.0
2012-01-19 14:05:00,42.69,42.77,42.68,42.77,18000.0,42.69,42.77,42.68,42.77,18000.0
2012-01-19 14:10:00,42.76,42.8,42.76,42.8,16000.0,42.76,42.8,42.76,42.8,16000.0
2012-01-19 14:15:00,42.8,42.84,42.8,42.83,15800.0,42.8,42.84,42.8,42.83,15800.0
2012-01-19 14:20:00,42.83,42.84,42.79,42.8,18400.0,42.83,42.84,42.79,42.8,18400.0
2012-01-19 14:25:00,42.8,42.8,42.74,42.74,19600.0,42.8,42.8,42.74,42.74,19600.0
2012-01-19 14:30:00,42.74,42.74,42.68,42.68,12400.0,42.74,42.74,42.68,42.68,12400.0
2012-01-19 14:35:00,42.69,42.72,42.69,42.71,17600.0,42.69,42.72,42.69,42.71,17600.0
2012-01-19 14:40:00,42.7,42.72,42.69,42.72,12400.0,42.7,42.72,42.69,42.72,12400.0
2012-01-19 14:45:00,42.72,42.77,42.71,42.76,12600.0,42.72,42.77,42.71,42.76,12600.0
2012-01-19 14:50:00,42.76,42.76,42.73,42.75,13200.0,42.76,42.76,42.73,42.75,13200.0
2012-01-19 14:55:00,42.75,42.77,42.75,42.76,14200.0,42.75,42.77,42.75,42.76,14200.0
2012-01-19 15:00:00,42.76,42.8,42.75,42.8,22400.0,42.76,42.8,42.75,42.8,22400.0
2012-01-19 15:05:00,42.81,42.83,42.8,42.83,12600.0,42.81,42.83,42.8,42.83,12600.0
2012-01-19 15:10:00,42.83,42.85,42.83,42.84,13800.0,42.83,42.85,42.83,42.84,13800.0
2012-01-19 15:15:00,42.83,42.85,42.83,42.85,15600.0,42.83,42.85,42.83,42.85,15600.0
2012-01-19 15:20:00,42.85,42.91,42.84,42.9,29000.0,42.85,42.91,42.84,42.9,29000.0
2012-01-19 15:25:00,42.9,42.91,42.88,42.88,16400.0,42.9,42.91,42.88,42.88,16400.0
2012-01-19 15:30:00,42.88,42.9,42.88,42.9,17000.0,42.88,42.9,42.88,42.9,17000.0
2012-01-19 15:35:00,42.9,42.9,42.83,42.85,20200.0,42.9,42.9,42.83,42.85,20200.0
2012-01-19 15:40:00,42.84,42.92,42.82,42.9,29600.0,42.84,42.92,42.82,42.9,29600.0
2012-01-19 15:45:00,42.89,42.9,42.85,42.86,31400.0,42.89,42.9,42.85,42.86,31400.0
2012-01-19 15:50:00,42.86,42.9,42.86,42.87,49400.0,42.86,42.9,42.86,42.87,49400.0
2012-01-19 15:55:00,42.88,42.94,42.85,42.92,79000.0,42.88,42.94,42.85,42.92,79000.0
2012-01-20 09:30:00,42.99,42.99,42.71,42.79,273600.0,42.99,42.99,42.71,42.79,273600.0
2012-01-20 09:35:00,42.81,42.99,42.71,42.76,78200.0,42.81,42.99,42.71,42.76,78200.0
2012-01-20 09:40:00,42.72,42.72,42.41,42.41,56400.0,42.72,42.72,42.41,42.41,56400.0
2012-01-20 09:45:00,42.4,42.44,42.27,42.35,121000.0,42.4,42.44,42.27,42.35,121000.0
2012-01-20 09:50:00,42.34,42.41,42.3,42.37,40200.0,42.34,42.41,42.3,42.37,40200.0
2012-01-20 09:55:00,42.37,42.41,42.33,42.38,35000.0,42.37,42.41,42.33,42.38,35000.0
2012-01-20 10:00:00,42.37,42.51,42.34,42.51,48800.0,42.37,42.51,42.34,42.51,48800.0
2012-01-20 10:05:00,42.51,42.6,42.48,42.56,23200.0,42.51,42.6,42.48,42.56,23200.0
2012-01-20 10:10:00,42.54,42.63,42.52,42.6,37200.0,42.54,42.63,42.52,42.6,37200.0
2012-01-20 10:15:00,42.6,42.7,42.55,42.69,24200.0,42.6,42.7,42.55,42.69,24200.0
2012-01-20 10:20:00,42.7,42.79,42.68,42.79,31000.0,42.7,42.79,42.68,42.79,31000.0
2012-01-20 10:25:00,42.79,42.79,42.68,42.75,21400.0,42.79,42.79,42.68,42.75,21400.0
2012-01-20 10:30:00,42.79,42.79,42.62,42.69,17800.0,42.79,42.79,42.62,42.69,17800.0
2012-01-20 10:35:00,42.69,42.73,42.47,42.47,60600.0,42.69,42.73,42.47,42.47,60600.0
2012-01-20 10:40:00,42.48,42.65,42.43,42.63,97200.0,42.48,42.65,42.43,42.63,97200.0
2012-01-20 10:45:00,42.66,42.73,42.66,42.7,18800.0,42.66,42.73,42.66,42.7,18800.0
2012-01-20 10:50:00,42.68,42.68,42.64,42.66,7200.0,42.68,42.68,42.64,42.66,7200.0
2012-01-20 10:55:00,42.66,42.66,42.57,42.58,15000.0,42.66,42.66,42.57,42.58,15000.0
2012-01-20 11:00:00,42.58,42.63,42.57,42.62,21000.0,42.58,42.63,42.57,42.62,21000.0
2012-01-20 11:05:00,42.61,42.68,42.61,42.67,20800.0,42.61,42.68,42.61,42.67,20800.0
2012-01-20 11:10:00,42.65,42.69,42.6,42.66,19800.0,42.65,42.69,42.6,42.66,19800.0
2012-01-20 11:15:00,42.64,42.67,42.59,42.62,40600.0,42.64,42.67,42.59,42.62,40600.0
2012-01-20 11:20:00,42.61,42.63,42.48,42.5,24200.0,42.61,42.63,42.48,42.5,24200.0
2012-01-20 11:25:00,42.49,42.55,42.49,42.52,20200.0,42.49,42.55,42.49,42.52,20200.0
2012-01-20 11:30:00,42.5,42.51,42.36,42.36,43400.0,42.5,42.51,42.36,42.36,43400.0
2012-01-20 11:35:00,42.36,42.48,42.35,42.46,32000.0,42.36,42.48,42.35,42.46,32000.0
2012-01-20 11:40:00,42.47,42.49,42.46,42.48,10400.0,42.47,42.49,42.46,42.48,10400.0
2012-01-20 11:45:00,42.47,42.51,42.42,42.49,31200.0,42.47,42.51,42.42,42.49,31200.0
2012-01-20 11:50:00,42.49,42.5,42.46,42.46,12000.0,42.49,42.5,42.46,42.46,12000.0
2012-01-20 11:55:00,42.45,42.48,42.45,42.48,10800.0,42.45,42.48,42.45,42.48,10800.0
2012-01-20 12:00:00,42.48,42.52,42.48,42.49,11200.0,42.48,42.52,42.48,42.49,11200.0
2012-01-20 12:05:00,42.48,42.51,42.44,42.44,17000.0,42.48,42.51,42.44,42.44,17000.0
2012-01-20 12:10:00,42.45,42.45,42.37,42.42,35400.0,42.45,42.45,42.37,42.42,35400.0
2012-01-20 12:15:00,42.41,42.48,42.41,42.43,114400.0,42.41,42.48,42.41,42.43,114400.0
2012-01-20 12:20:00,42.43,42.44,42.4,42.44,9400.0,42.43,42.44,42.4,42.44,9400.0
2012-01-20 12:25:00,42.45,42.46,42.42,42.43,16200.0,42.45,42.46,42.42,42.43,16200.0
2012-01-20 12:30:00,42.44,42.48,42.43,42.43,11000.0,42.44,42.48,42.43,42.43,11000.0
2012-01-20 12:35:00,42.43,42.49,42.42,42.44,17800.0,42.43,42.49,42.42,42.44,17800.0
2012-01-20 12:40:00,42.44,42.5,42.42,42.42,19000.0,42.44,42.5,42.42,42.42,19000.0
2012-01-20 12:45:00,42.43,42.46,42.42,42.43,10200.0,42.43,42.46,42.42,42.43,10200.0
2012-01-20 12:50:00,42.42,42.52,42.42,42.49,11200.0,42.42,42.52,42.42,42.49,11200.0
2012-01-20 12:55:00,42.49,42.52,42.47,42.48,125400.0,42.49,42.52,42.47,42.48,125400.0
2012-01-20 13:00:00,42.48,42.52,42.46,42.46,117400.0,42.48,42.52,42.46,42.46,117400.0
2012-01-20 13:05:00,42.46,42.46,42.41,42.41,7800.0,42.46,42.46,42.41,42.41,7800.0
2012-01-20 13:10:00,42.41,42.45,42.41,42.43,10400.0,42.41,42.45,42.41,42.43,10400.0
2012-01-20 13:15:00,42.42,42.42,42.36,42.36,10600.0,42.42,42.42,42.36,42.36,10600.0
2012-01-20 13:20:00,42.35,42.38,42.34,42.38,15000.0,42.35,42.38,42.34,42.38,15000.0
2012-01-20 13:25:00,42.43,42.44,42.39,42.39,11400.0,42.43,42.44,42.39,42.39,11400.0
2012-01-20 13:30:00,42.4,42.44,42.38,42.44,10800.0,42.4,42.44,42.38,42.44,10800.0
2012-01-20 13:35:00,42.44,42.45,42.38,42.39,11600.0,42.44,42.45,42.38,42.39,11600.0
2012-01-20 13:40:00,42.38,42.38,42.35,42.35,57200.0,42.38,42.38,42.35,42.35,57200.0
2012-01-20 13:45:00,42.35,42.39,42.35,42.36,6800.0,42.35,42.39,42.35,42.36,6800.0
2012-01-20 13:50:00,42.36,42.36,42.31,42.31,7600.0,42.36,42.36,42.31,42.31,7600.0
2012-01-20 13:55:00,42.31,42.31,42.27,42.27,12400.0,42.31,42.31,42.27,42.27,12400.0
2012-01-20 14:00:00,42.27,42.32,42.27,42.31,14000.0,42.27,42.32,42.27,42.31,14000.0
2012-01-20 14:05:00,42.32,42.33,42.3,42.33,10200.0,42.32,42.33,42.3,42.33,10200.0
2012-01-20 14:10:00,42.33,42.34,42.29,42.29,15800.0,42.33,42.34,42.29,42.29,15800.0
2012-01-20 14:15:00,42.29,42.3,42.25,42.26,17200.0,42.29,42.3,42.25,42.26,17200.0
2012-01-20 14:20:00,42.26,42.27,42.26,42.27,8400.0,42.26,42.27,42.26,42.27,8400.0
2012-01-20 14:25:00,42.27,42.27,42.26,42.26,16200.0,42.27,42.27,42.26,42.26,16200.0
2012-01-20 14:30:00,42.26,42.26,42.23,42.25,14200.0,42.26,42.26,42.23,42.25,14200.0
2012-01-20 14:35:00,42.24,42.24,42.18,42.19,13200.0,42.24,42.24,42.18,42.19,13200.0
2012-01-20 14:40:00,42.2,42.2,42.17,42.17,5600.0,42.2,42.2,42.17,42.17,5600.0
2012-01-20 14:45:00,42.17,42.17,42.13,42.15,24600.0,42.17,42.17,42.13,42.15,24600.0
2012-01-20 14:50:00,42.15,42.2,42.14,42.19,10000.0,42.15,42.2,42.14,42.19,10000.0
2012-01-20 14:55:00,42.19,42.22,42.19,42.22,8200.0,42.19,42.22,42.19,42.22,8200.0
2012-01-20 15:00:00,42.22,42.24,42.18,42.18,22400.0,42.22,42.24,42.18,42.18,22400.0
2012-01-20 15:05:00,42.18,42.2,42.13,42.19,38800.0,42.18,42.2,42.13,42.19,38800.0
2012-01-20 15:10:00,42.19,42.22,42.19,42.22,16800.0,42.19,42.22,42.19,42.22,16800.0
2012-01-20 15:15:00,42.22,42.23,42.2,42.2,20600.0,42.22,42.23,42.2,42.2,20600.0
2012-01-20 15:20:00,42.2,42.2,42.11,42.12,73200.0,42.2,42.2,42.11,42.12,73200.0
2012-01-20 15:25:00,42.13,42.13,42.08,42.11,40200.0,42.13,42.13,42.08,42.11,40200.0
2012-01-20 15:30:00,42.11,42.18,42.11,42.18,21000.0,42.11,42.18,42.11,42.18,21000.0
2012-01-20 15:35:00,42.18,42.2,42.15,42.19,30200.0,42.18,42.2,42.15,42.19,30200.0
2012-01-20 15:40:00,42.19,42.25,42.18,42.25,29400.0,42.19,42.25,42.18,42.25,29400.0
2012-01-20 15:45:00,42.24,42.26,42.21,42.24,43200.0,42.24,42.26,42.21,42.24,43200.0
2012-01-20 15:50:00,42.27,42.29,42.18,42.19,83400.0,42.27,42.29,42.18,42.19,83400.0
2012-01-20 15:55:00,42.18,42.24,42.17,42.24,95200.0,42.18,42.24,42.17,42.24,95200.0
2012-01-23 09:30:00,42.4,42.49,42.31,42.44,55800.0,42.4,42.49,42.31,42.44,55800.0
2012-01-23 09:35:00,42.46,42.63,42.42,42.5,150800.0,42.46,42.63,42.42,42.5,150800.0
2012-01-23 09:40:00,42.5,42.7,42.49,42.7,86000.0,42.5,42.7,42.49,42.7,86000.0
2012-01-23 09:45:00,42.68,42.82,42.65,42.82,57200.0,42.68,42.82,42.65,42.82,57200.0
2012-01-23 09:50:00,42.83,42.85,42.69,42.69,110800.0,42.83,42.85,42.69,42.69,110800.0
2012-01-23 09:55:00,42.7,42.8,42.69,42.74,29000.0,42.7,42.8,42.69,42.74,29000.0
2012-01-23 10:00:00,42.74,42.94,42.7,42.92,75600.0,42.74,42.94,42.7,42.92,75600.0
2012-01-23 10:05:00,42.94,43.0,42.94,42.99,13400.0,42.94,43.0,42.94,42.99,13400.0
2012-01-23 10:10:00,42.99,43.05,42.98,43.03,28000.0,42.99,43.05,42.98,43.03,28000.0
2012-01-23 10:15:00,43.05,43.07,43.02,43.05,94200.0,43.05,43.07,43.02,43.05,94200.0
2012-01-23 10:20:00,43.04,43.06,43.02,43.02,40000.0,43.04,43.06,43.02,43.02,40000.0
2012-01-23 10:25:00,43.0,43.01,42.93,42.94,15200.0,43.0,43.01,42.93,42.94,15200.0
2012-01-23 10:30:00,42.95,42.95,42.83,42.84,17600.0,42.95,42.95,42.83,42.84,17600.0
2012-01-23 10:35:00,42.84,42.9,42.84,42.9,41000.0,42.84,42.9,42.84,42.9,41000.0
2012-01-23 10:40:00,42.91,43.0,42.9,42.98,46400.0,42.91,43.0,42.9,42.98,46400.0
2012-01-23 10:45:00,42.98,43.12,42.95,43.11,53800.0,42.98,43.12,42.95,43.11,53800.0
2012-01-23 10:50:00,43.13,43.23,43.1,43.22,50000.0,43.13,43.23,43.1,43.22,50000.0
2012-01-23 10:55:00,43.23,43.23,43.07,43.07,82200.0,43.23,43.23,43.07,43.07,82200.0
2012-01-23 11:00:00,43.09,43.1,43.01,43.07,79400.0,43.09,43.1,43.01,43.07,79400.0
2012-01-23 11:05:00,43.07,43.07,42.93,42.93,16000.0,43.07,43.07,42.93,42.93,16000.0
2012-01-23 11:10:00,42.93,42.93,42.76,42.76,47400.0,42.93,42.93,42.76,42.76,47400.0
2012-01-23 11:15:00,42.77,42.77,42.74,42.74,5200.0,42.77,42.77,42.74,42.74,5200.0
2012-01-23 11:20:00,42.74,42.84,42.72,42.79,20600.0,42.74,42.84,42.72,42.79,20600.0
2012-01-23 11:25:00,42.79,42.8,42.75,42.78,8200.0,42.79,42.8,42.75,42.78,8200.0
2012-01-23 11:30:00,42.79,42.79,42.76,42.76,4200.0,42.79,42.79,42.76,42.76,4200.0
2012-01-23 11:35:00,42.76,42.77,42.6,42.62,10600.0,42.76,42.77,42.6,42.62,10600.0
2012-01-23 11:40:00,42.6,42.61,42.57,42.57,8000.0,42.6,42.61,42.57,42.57,8000.0
2012-01-23 11:45:00,42.57,42.57,42.52,42.56,20200.0,42.57,42.57,42.52,42.56,20200.0
2012-01-23 11:50:00,42.56,42.6,42.54,42.58,10800.0,42.56,42.6,42.54,42.58,10800.0
2012-01-23 11:55:00,42.59,42.67,42.59,42.65,4800.0,42.59,42.67,42.59,42.65,4800.0
2012-01-23 12:00:00,42.66,42.67,42.59,42.65,20800.0,42.66,42.67,42.59,42.65,20800.0
2012-01-23 12:05:00,42.66,42.66,42.6,42.6,12000.0,42.66,42.66,42.6,42.6,12000.0
2012-01-23 12:10:00,42.61,42.62,42.58,42.58,7800.0,42.61,42.62,42.58,42.58,7800.0
2012-01-23 12:15:00,42.6,42.62,42.56,42.57,63000.0,42.6,42.62,42.56,42.57,63000.0
2012-01-23 12:20:00,42.57,42.62,42.57,42.62,14000.0,42.57,42.62,42.57,42.62,14000.0
2012-01-23 12:25:00,42.62,42.69,42.61,42.69,17600.0,42.62,42.69,42.61,42.69,17600.0
2012-01-23 12:30:00,42.69,42.74,42.69,42.74,12000.0,42.69,42.74,42.69,42.74,12000.0
2012-01-23 12:35:00,42.74,42.74,42.71,42.74,6000.0,42.74,42.74,42.71,42.74,6000.0
2012-01-23 12:40:00,42.75,42.79,42.74,42.77,10000.0,42.75,42.79,42.74,42.77,10000.0
2012-01-23 12:45:00,42.77,42.8,42.72,42.73,10400.0,42.77,42.8,42.72,42.73,10400.0
2012-01-23 12:50:00,42.72,42.77,42.72,42.77,4200.0,42.72,42.77,42.72,42.77,4200.0
2012-01-23 12:55:00,42.76,42.8,42.74,42.77,7000.0,42.76,42.8,42.74,42.77,7000.0
2012-01-23 13:00:00,42.77,42.8,42.76,42.8,4800.0,42.77,42.8,42.76,42.8,4800.0
2012-01-23 13:05:00,42.8,42.8,42.78,42.8,7000.0,42.8,42.8,42.78,42.8,7000.0
2012-01-23 13:10:00,42.79,42.8,42.77,42.8,15200.0,42.79,42.8,42.77,42.8,15200.0
2012-01-23 13:15:00,42.8,42.81,42.78,42.79,13000.0,42.8,42.81,42.78,42.79,13000.0
2012-01-23 13:20:00,42.79,42.8,42.79,42.8,6600.0,42.79,42.8,42.79,42.8,6600.0
2012-01-23 13:25:00,42.8,42.8,42.8,42.8,12000.0,42.8,42.8,42.8,42.8,12000.0
2012-01-23 13:30:00,42.8,42.88,42.8,42.88,21400.0,42.8,42.88,42.8,42.88,21400.0
2012-01-23 13:35:00,42.87,42.96,42.87,42.92,19800.0,42.87,42.96,42.87,42.92,19800.0
2012-01-23 13:40:00,42.93,42.93,42.85,42.85,7200.0,42.93,42.93,42.85,42.85,7200.0
2012-01-23 13:45:00,42.85,42.85,42.84,42.85,4200.0,42.85,42.85,42.84,42.85,4200.0
2012-01-23 13:50:00,42.85,42.85,42.78,42.8,5400.0,42.85,42.85,42.78,42.8,5400.0
2012-01-23 13:55:00,42.8,42.83,42.8,42.82,3400.0,42.8,42.83,42.8,42.82,3400.0
2012-01-23 14:00:00,42.82,42.82,42.79,42.81,8600.0,42.82,42.82,42.79,42.81,8600.0
2012-01-23 14:05:00,42.8,42.81,42.79,42.79,3200.0,42.8,42.81,42.79,42.79,3200.0
2012-01-23 14:10:00,42.76,42.77,42.73,42.73,3000.0,42.76,42.77,42.73,42.73,3000.0
2012-01-23 14:15:00,42.73,42.74,42.71,42.72,7200.0,42.73,42.74,42.71,42.72,7200.0
2012-01-23 14:20:00,42.7,42.72,42.7,42.71,3200.0,42.7,42.72,42.7,42.71,3200.0
2012-01-23 14:25:00,42.71,42.71,42.66,42.68,16800.0,42.71,42.71,42.66,42.68,16800.0
2012-01-23 14:30:00,42.69,42.76,42.69,42.73,5200.0,42.69,42.76,42.69,42.73,5200.0
2012-01-23 14:35:00,42.74,42.8,42.74,42.79,7800.0,42.74,42.8,42.74,42.79,7800.0
2012-01-23 14:40:00,42.8,42.82,42.76,42.79,15200.0,42.8,42.82,42.76,42.79,15200.0
2012-01-23 14:45:00,42.79,42.81,42.76,42.81,10600.0,42.79,42.81,42.76,42.81,10600.0
2012-01-23 14:50:00,42.81,42.81,42.77,42.78,8000.0,42.81,42.81,42.77,42.78,8000.0
2012-01-23 14:55:00,42.79,42.91,42.79,42.88,14600.0,42.79,42.91,42.79,42.88,14600.0
2012-01-23 15:00:00,42.88,42.91,42.87,42.9,9800.0,42.88,42.91,42.87,42.9,9800.0
2012-01-23 15:05:00,42.89,42.95,42.88,42.89,9600.0,42.89,42.95,42.88,42.89,9600.0
2012-01-23 15:10:00,42.88,42.93,42.85,42.93,9600.0,42.88,42.93,42.85,42.93,9600.0
2012-01-23 15:15:00,42.93,42.93,42.88,42.88,14800.0,42.93,42.93,42.88,42.88,14800.0
2012-01-23 15:20:00,42.88,42.92,42.87,42.89,12600.0,42.88,42.92,42.87,42.89,12600.0
2012-01-23 15:25:00,42.9,42.91,42.85,42.86,37800.0,42.9,42.91,42.85,42.86,37800.0
2012-01-23 15:30:00,42.87,42.92,42.83,42.83,9400.0,42.87,42.92,42.83,42.83,9400.0
2012-01-23 15:35:00,42.84,42.93,42.83,42.92,29400.0,42.84,42.93,42.83,42.92,29400.0
2012-01-23 15:40:00,42.91,42.97,42.9,42.91,17400.0,42.91,42.97,42.9,42.91,17400.0
2012-01-23 15:45:00,42.91,42.96,42.91,42.92,18000.0,42.91,42.96,42.91,42.92,18000.0
2012-01-23 15:50:00,42.93,42.93,42.87,42.88,20200.0,42.93,42.93,42.87,42.88,20200.0
2012-01-23 15:55:00,42.88,42.91,42.85,42.9,43400.0,42.88,42.91,42.85,42.9,43400.0
2012-01-24 09:30:00,42.86,43.11,42.85,43.09,52000.0,42.86,43.11,42.85,43.09,52000.0
2012-01-24 09:35:00,43.12,43.19,42.95,43.08,120000.0,43.12,43.19,42.95,43.08,120000.0
2012-01-24 09:40:00,43.08,43.19,42.99,43.19,131200.0,43.08,43.19,42.99,43.19,131200.0
2012-01-24 09:45:00,43.16,43.32,43.07,43.32,28000.0,43.16,43.32,43.07,43.32,28000.0
2012-01-24 09:50:00,43.32,43.32,43.13,43.13,15800.0,43.32,43.32,43.13,43.13,15800.0
2012-01-24 09:55:00,43.13,43.15,43.01,43.01,19800.0,43.13,43.15,43.01,43.01,19800.0
2012-01-24 10:00:00,43.01,43.17,42.98,43.14,18000.0,43.01,43.17,42.98,43.14,18000.0
2012-01-24 10:05:00,43.17,43.18,43.02,43.02,16200.0,43.17,43.18,43.02,43.02,16200.0
2012-01-24 10:10:00,42.98,42.99,42.92,42.92,9400.0,42.98,42.99,42.92,42.92,9400.0
2012-01-24 10:15:00,42.91,42.96,42.88,42.9,82400.0,42.91,42.96,42.88,42.9,82400.0
2012-01-24 10:20:00,42.89,42.92,42.85,42.88,26000.0,42.89,42.92,42.85,42.88,26000.0
2012-01-24 10:25:00,42.88,42.88,42.81,42.83,23000.0,42.88,42.88,42.81,42.83,23000.0
2012-01-24 10:30:00,42.82,42.95,42.79,42.91,27600.0,42.82,42.95,42.79,42.91,27600.0
2012-01-24 10:35:00,42.94,42.99,42.93,42.97,26800.0,42.94,42.99,42.93,42.97,26800.0
2012-01-24 10:40:00,42.95,42.97,42.88,42.9,8000.0,42.95,42.97,42.88,42.9,8000.0
2012-01-24 10:45:00,42.92,42.96,42.87,42.9,15000.0,42.92,42.96,42.87,42.9,15000.0
2012-01-24 10:50:00,42.9,42.92,42.83,42.83,11200.0,42.9,42.92,42.83,42.83,11200.0
2012-01-24 10:55:00,42.83,42.83,42.79,42.81,9400.0,42.83,42.83,42.79,42.81,9400.0
2012-01-24 11:00:00,42.8,42.8,42.74,42.74,12000.0,42.8,42.8,42.74,42.74,12000.0
2012-01-24 11:05:00,42.74,42.75,42.7,42.71,14600.0,42.74,42.75,42.7,42.71,14600.0
2012-01-24 11:10:00,42.7,42.79,42.69,42.7,23200.0,42.7,42.79,42.69,42.7,23200.0
2012-01-24 11:15:00,42.7,42.7,42.59,42.63,62600.0,42.7,42.7,42.59,42.63,62600.0
2012-01-24 11:20:00,42.63,42.71,42.63,42.71,18800.0,42.63,42.71,42.63,42.71,18800.0
2012-01-24 11:25:00,42.7,42.72,42.68,42.71,29200.0,42.7,42.72,42.68,42.71,29200.0
2012-01-24 11:30:00,42.7,42.72,42.69,42.7,24800.0,42.7,42.72,42.69,42.7,24800.0
2012-01-24 11:35:00,42.7,42.7,42.69,42.7,10400.0,42.7,42.7,42.69,42.7,10400.0
2012-01-24 11:40:00,42.7,42.74,42.7,42.74,21200.0,42.7,42.74,42.7,42.74,21200.0
2012-01-24 11:45:00,42.75,42.77,42.73,42.73,7000.0,42.75,42.77,42.73,42.73,7000.0
2012-01-24 11:50:00,42.73,42.79,42.73,42.79,4400.0,42.73,42.79,42.73,42.79,4400.0
2012-01-24 11:55:00,42.77,42.84,42.76,42.82,5200.0,42.77,42.84,42.76,42.82,5200.0
2012-01-24 12:00:00,42.82,42.84,42.81,42.83,7200.0,42.82,42.84,42.81,42.83,7200.0
2012-01-24 12:05:00,42.83,42.91,42.83,42.88,7800.0,42.83,42.91,42.83,42.88,7800.0
2012-01-24 12:10:00,42.88,42.91,42.86,42.87,6000.0,42.88,42.91,42.86,42.87,6000.0
2012-01-24 12:15:00,42.86,42.88,42.83,42.88,11200.0,42.86,42.88,42.83,42.88,11200.0
2012-01-24 12:20:00,42.88,42.88,42.84,42.86,4800.0,42.88,42.88,42.84,42.86,4800.0
2012-01-24 12:25:00,42.88,42.88,42.84,42.85,6200.0,42.88,42.88,42.84,42.85,6200.0
2012-01-24 12:30:00,42.85,42.88,42.85,42.87,10800.0,42.85,42.88,42.85,42.87,10800.0
2012-01-24 12:35:00,42.87,42.88,42.87,42.87,3200.0,42.87,42.88,42.87,42.87,3200.0
2012-01-24 12:40:00,42.87,42.9,42.87,42.88,6600.0,42.87,42.9,42.87,42.88,6600.0
2012-01-24 12:45:00,42.88,42.89,42.88,42.88,10800.0,42.88,42.89,42.88,42.88,10800.0
2012-01-24 12:50:00,42.86,42.9,42.86,42.88,4000.0,42.86,42.9,42.86,42.88,4000.0
2012-01-24 12:55:00,42.87,42.91,42.87,42.89,8000.0,42.87,42.91,42.87,42.89,8000.0
2012-01-24 13:00:00,42.89,42.9,42.84,42.85,5600.0,42.89,42.9,42.84,42.85,5600.0
2012-01-24 13:05:00,42.85,42.87,42.83,42.87,7600.0,42.85,42.87,42.83,42.87,7600.0
2012-01-24 13:10:00,42.86,42.9,42.85,42.9,8600.0,42.86,42.9,42.85,42.9,8600.0
2012-01-24 13:15:00,42.9,42.9,42.88,42.89,7600.0,42.9,42.9,42.88,42.89,7600.0
2012-01-24 13:20:00,42.89,42.92,42.89,42.89,6800.0,42.89,42.92,42.89,42.89,6800.0
2012-01-24 13:25:00,42.89,42.92,42.88,42.91,10200.0,42.89,42.92,42.88,42.91,10200.0
2012-01-24 13:30:00,42.91,42.95,42.91,42.94,8600.0,42.91,42.95,42.91,42.94,8600.0
2012-01-24 13:35:00,42.93,42.93,42.9,42.9,6800.0,42.93,42.93,42.9,42.9,6800.0
2012-01-24 13:40:00,42.9,42.92,42.88,42.91,8000.0,42.9,42.92,42.88,42.91,8000.0
2012-01-24 13:45:00,42.91,42.94,42.91,42.93,7400.0,42.91,42.94,42.91,42.93,7400.0
2012-01-24 13:50:00,42.94,42.95,42.93,42.94,10000.0,42.94,42.95,42.93,42.94,10000.0
2012-01-24 13:55:00,42.93,42.94,42.88,42.9,49200.0,42.93,42.94,42.88,42.9,49200.0
2012-01-24 14:00:00,42.91,42.94,42.9,42.93,27200.0,42.91,42.94,42.9,42.93,27200.0
2012-01-24 14:05:00,42.94,42.94,42.89,42.89,4800.0,42.94,42.94,42.89,42.89,4800.0
2012-01-24 14:10:00,42.91,42.93,42.91,42.93,13000.0,42.91,42.93,42.91,42.93,13000.0
2012-01-24 14:15:00,42.92,42.92,42.85,42.86,11200.0,42.92,42.92,42.85,42.86,11200.0
2012-01-24 14:20:00,42.86,42.94,42.86,42.91,12600.0,42.86,42.94,42.86,42.91,12600.0
2012-01-24 14:25:00,42.91,42.95,42.9,42.91,13400.0,42.91,42.95,42.9,42.91,13400.0
2012-01-24 14:30:00,42.93,42.95,42.91,42.95,33600.0,42.93,42.95,42.91,42.95,33600.0
2012-01-24 14:35:00,42.95,42.95,42.93,42.95,22800.0,42.95,42.95,42.93,42.95,22800.0
2012-01-24 14:40:00,42.95,42.95,42.93,42.94,31200.0,42.95,42.95,42.93,42.94,31200.0
2012-01-24 14:45:00,42.95,42.97,42.93,42.96,9600.0,42.95,42.97,42.93,42.96,9600.0
2012-01-24 14:50:00,42.96,42.98,42.96,42.96,6200.0,42.96,42.98,42.96,42.96,6200.0
2012-01-24 14:55:00,42.97,42.97,42.95,42.96,12400.0,42.97,42.97,42.95,42.96,12400.0
2012-01-24 15:00:00,42.96,42.97,42.95,42.96,7600.0,42.96,42.97,42.95,42.96,7600.0
2012-01-24 15:05:00,42.96,42.97,42.95,42.96,14800.0,42.96,42.97,42.95,42.96,14800.0
2012-01-24 15:10:00,42.97,42.99,42.95,42.99,15400.0,42.97,42.99,42.95,42.99,15400.0
2012-01-24 15:15:00,42.99,43.0,42.99,42.99,13200.0,42.99,43.0,42.99,42.99,13200.0
2012-01-24 15:20:00,42.99,43.02,42.99,43.02,19600.0,42.99,43.02,42.99,43.02,19600.0
2012-01-24 15:25:00,43.03,43.04,43.01,43.01,14400.0,43.03,43.04,43.01,43.01,14400.0
2012-01-24 15:30:00,43.02,43.03,42.98,43.03,11200.0,43.02,43.03,42.98,43.03,11200.0
2012-01-24 15:35:00,43.04,43.04,42.99,42.99,12400.0,43.04,43.04,42.99,42.99,12400.0
2012-01-24 15:40:00,43.01,43.02,42.97,42.99,15800.0,43.01,43.02,42.97,42.99,15800.0
2012-01-24 15:45:00,42.98,43.01,42.96,42.97,22800.0,42.98,43.01,42.96,42.97,22800.0
2012-01-24 15:50:00,42.98,42.99,42.95,42.97,38400.0,42.98,42.99,42.95,42.97,38400.0
2012-01-24 15:55:00,42.96,42.99,42.95,42.99,39400.0,42.96,42.99,42.95,42.99,39400.0
2012-01-25 09:30:00,42.91,42.95,42.52,42.52,187400.0,42.91,42.95,42.52,42.52,187400.0
2012-01-25 09:35:00,42.52,42.75,42.52,42.71,99600.0,42.52,42.75,42.52,42.71,99600.0
2012-01-25 09:40:00,42.7,42.88,42.69,42.85,134000.0,42.7,42.88,42.69,42.85,134000.0
2012-01-25 09:45:00,42.85,42.85,42.77,42.83,39600.0,42.85,42.85,42.77,42.83,39600.0
2012-01-25 09:50:00,42.81,42.81,42.64,42.66,48600.0,42.81,42.81,42.64,42.66,48600.0
2012-01-25 09:55:00,42.63,42.65,42.52,42.6,13600.0,42.63,42.65,42.52,42.6,13600.0
2012-01-25 10:00:00,42.59,42.73,42.56,42.59,32000.0,42.59,42.73,42.56,42.59,32000.0
2012-01-25 10:05:00,42.6,42.7,42.6,42.63,24800.0,42.6,42.7,42.6,42.63,24800.0
2012-01-25 10:10:00,42.63,42.63,42.49,42.5,57800.0,42.63,42.63,42.49,42.5,57800.0
2012-01-25 10:15:00,42.48,42.5,42.38,42.45,61800.0,42.48,42.5,42.38,42.45,61800.0
2012-01-25 10:20:00,42.45,42.52,42.31,42.35,45000.0,42.45,42.52,42.31,42.35,45000.0
2012-01-25 10:25:00,42.37,42.45,42.26,42.3,55400.0,42.37,42.45,42.26,42.3,55400.0
2012-01-25 10:30:00,42.3,42.49,42.3,42.47,39000.0,42.3,42.49,42.3,42.47,39000.0
2012-01-25 10:35:00,42.48,42.51,42.45,42.46,7400.0,42.48,42.51,42.45,42.46,7400.0
2012-01-25 10:40:00,42.46,42.47,42.35,42.35,8600.0,42.46,42.47,42.35,42.35,8600.0
2012-01-25 10:45:00,42.37,42.4,42.36,42.38,25800.0,42.37,42.4,42.36,42.38,25800.0
2012-01-25 10:50:00,42.38,42.38,42.29,42.3,80200.0,42.38,42.38,42.29,42.3,80200.0
2012-01-25 10:55:00,42.3,42.42,42.3,42.41,12400.0,42.3,42.42,42.3,42.41,12400.0
2012-01-25 11:00:00,42.41,42.52,42.41,42.49,9600.0,42.41,42.52,42.41,42.49,9600.0
2012-01-25 11:05:00,42.47,42.48,42.37,42.37,9800.0,42.47,42.48,42.37,42.37,9800.0
2012-01-25 11:10:00,42.37,42.42,42.35,42.38,12000.0,42.37,42.42,42.35,42.38,12000.0
2012-01-25 11:15:00,42.37,42.4,42.34,42.4,25600.0,42.37,42.4,42.34,42.4,25600.0
2012-01-25 11:20:00,42.4,42.44,42.38,42.42,13200.0,42.4,42.44,42.38,42.42,13200.0
2012-01-25 11:25:00,42.42,42.47,42.42,42.45,8000.0,42.42,42.47,42.42,42.45,8000.0
2012-01-25 11:30:00,42.43,42.47,42.38,42.44,14000.0,42.43,42.47,42.38,42.44,14000.0
2012-01-25 11:35:00,42.44,42.45,42.38,42.4,14200.0,42.44,42.45,42.38,42.4,14200.0
2012-01-25 11:40:00,42.4,42.41,42.39,42.41,9800.0,42.4,42.41,42.39,42.41,9800.0
2012-01-25 11:45:00,42.41,42.41,42.38,42.39,12000.0,42.41,42.41,42.38,42.39,12000.0
2012-01-25 11:50:00,42.39,42.41,42.38,42.38,10600.0,42.39,42.41,42.38,42.38,10600.0
2012-01-25 11:55:00,42.38,42.39,42.34,42.34,23800.0,42.38,42.39,42.34,42.34,23800.0
2012-01-25 12:00:00,42.34,42.4,42.34,42.37,25200.0,42.34,42.4,42.34,42.37,25200.0
2012-01-25 12:05:00,42.38,42.4,42.29,42.29,122400.0,42.38,42.4,42.29,42.29,122400.0
2012-01-25 12:10:00,42.31,42.34,42.27,42.27,35400.0,42.31,42.34,42.27,42.27,35400.0
2012-01-25 12:15:00,42.29,42.33,42.28,42.32,21800.0,42.29,42.33,42.28,42.32,21800.0
2012-01-25 12:20:00,42.32,42.33,42.29,42.31,14200.0,42.32,42.33,42.29,42.31,14200.0
2012-01-25 12:25:00,42.31,42.35,42.27,42.29,20400.0,42.31,42.35,42.27,42.29,20400.0
2012-01-25 12:30:00,42.3,42.45,42.27,42.45,70800.0,42.3,42.45,42.27,42.45,70800.0
2012-01-25 12:35:00,42.45,42.45,42.41,42.42,12200.0,42.45,42.45,42.41,42.42,12200.0
2012-01-25 12:40:00,42.42,42.42,42.34,42.36,32200.0,42.42,42.42,42.34,42.36,32200.0
2012-01-25 12:45:00,42.36,42.44,42.34,42.44,27800.0,42.36,42.44,42.34,42.44,27800.0
2012-01-25 12:50:00,42.43,42.45,42.38,42.45,41400.0,42.43,42.45,42.38,42.45,41400.0
2012-01-25 12:55:00,42.45,42.45,42.36,42.38,28400.0,42.45,42.45,42.36,42.38,28400.0
2012-01-25 13:00:00,42.38,42.43,42.38,42.42,37200.0,42.38,42.43,42.38,42.42,37200.0
2012-01-25 13:05:00,42.41,42.43,42.38,42.41,29000.0,42.41,42.43,42.38,42.41,29000.0
2012-01-25 13:10:00,42.42,42.45,42.4,42.45,32000.0,42.42,42.45,42.4,42.45,32000.0
2012-01-25 13:15:00,42.45,42.5,42.45,42.48,26400.0,42.45,42.5,42.45,42.48,26400.0
2012-01-25 13:20:00,42.47,42.52,42.42,42.52,37600.0,42.47,42.52,42.42,42.52,37600.0
2012-01-25 13:25:00,42.51,42.53,42.48,42.52,27800.0,42.51,42.53,42.48,42.52,27800.0
2012-01-25 13:30:00,42.52,42.58,42.51,42.58,20400.0,42.52,42.58,42.51,42.58,20400.0
2012-01-25 13:35:00,42.58,42.58,42.5,42.54,32800.0,42.58,42.58,42.5,42.54,32800.0
2012-01-25 13:40:00,42.55,42.57,42.52,42.53,17400.0,42.55,42.57,42.52,42.53,17400.0
2012-01-25 13:45:00,42.54,42.58,42.52,42.57,21800.0,42.54,42.58,42.52,42.57,21800.0
2012-01-25 13:50:00,42.57,42.58,42.54,42.57,15800.0,42.57,42.58,42.54,42.57,15800.0
2012-01-25 13:55:00,42.57,42.62,42.52,42.6,31800.0,42.57,42.62,42.52,42.6,31800.0
2012-01-25 14:00:00,42.62,42.62,42.51,42.51,34000.0,42.62,42.62,42.51,42.51,34000.0
2012-01-25 14:05:00,42.52,42.52,42.49,42.49,7400.0,42.52,42.52,42.49,42.49,7400.0
2012-01-25 14:10:00,42.49,42.5,42.47,42.48,15600.0,42.49,42.5,42.47,42.48,15600.0
2012-01-25 14:15:00,42.48,42.5,42.48,42.49,27200.0,42.48,42.5,42.48,42.49,27200.0
2012-01-25 14:20:00,42.49,42.5,42.42,42.5,33200.0,42.49,42.5,42.42,42.5,33200.0
2012-01-25 14:25:00,42.49,42.49,42.44,42.46,21200.0,42.49,42.49,42.44,42.46,21200.0
2012-01-25 14:30:00,42.46,42.49,42.45,42.48,28600.0,42.46,42.49,42.45,42.48,28600.0
2012-01-25 14:35:00,42.47,42.49,42.45,42.46,21400.0,42.47,42.49,42.45,42.46,21400.0
2012-01-25 14:40:00,42.46,42.49,42.44,42.47,21000.0,42.46,42.49,42.44,42.47,21000.0
2012-01-25 14:45:00,42.47,42.49,42.46,42.47,18800.0,42.47,42.49,42.46,42.47,18800.0
2012-01-25 14:50:00,42.46,42.5,42.44,42.49,25600.0,42.46,42.5,42.44,42.49,25600.0
2012-01-25 14:55:00,42.5,42.51,42.43,42.5,41400.0,42.5,42.51,42.43,42.5,41400.0
2012-01-25 15:00:00,42.51,42.55,42.47,42.48,28800.0,42.51,42.55,42.47,42.48,28800.0
2012-01-25 15:05:00,42.48,42.52,42.47,42.49,26800.0,42.48,42.52,42.47,42.49,26800.0
2012-01-25 15:10:00,42.49,42.52,42.45,42.49,25200.0,42.49,42.52,42.45,42.49,25200.0
2012-01-25 15:15:00,42.5,42.51,42.48,42.49,27600.0,42.5,42.51,42.48,42.49,27600.0
2012-01-25 15:20:00,42.51,42.54,42.49,42.5,51600.0,42.51,42.54,42.49,42.5,51600.0
2012-01-25 15:25:00,42.5,42.52,42.45,42.49,63400.0,42.5,42.52,42.45,42.49,63400.0
2012-01-25 15:30:00,42.48,42.58,42.47,42.55,60000.0,42.48,42.58,42.47,42.55,60000.0
2012-01-25 15:35:00,42.56,42.6,42.55,42.6,25400.0,42.56,42.6,42.55,42.6,25400.0
2012-01-25 15:40:00,42.6,42.67,42.6,42.65,29000.0,42.6,42.67,42.6,42.65,29000.0
2012-01-25 15:45:00,42.66,42.71,42.65,42.68,49400.0,42.66,42.71,42.65,42.68,49400.0
2012-01-25 15:50:00,42.69,42.7,42.63,42.69,59600.0,42.69,42.7,42.63,42.69,59600.0
2012-01-25 15:55:00,42.68,42.69,42.63,42.67,82400.0,42.68,42.69,42.63,42.67,82400.0
2012-01-26 09:30:00,42.48,42.61,42.37,42.38,117800.0,42.48,42.61,42.37,42.38,117800.0
2012-01-26 09:35:00,42.37,42.47,42.25,42.27,91600.0,42.37,42.47,42.25,42.27,91600.0
2012-01-26 09:40:00,42.26,42.27,42.01,42.08,122800.0,42.26,42.27,42.01,42.08,122800.0
2012-01-26 09:45:00,42.08,42.4,42.08,42.24,111000.0,42.08,42.4,42.08,42.24,111000.0
2012-01-26 09:50:00,42.24,42.29,42.15,42.15,24200.0,42.24,42.29,42.15,42.15,24200.0
2012-01-26 09:55:00,42.16,42.23,42.13,42.21,31000.0,42.16,42.23,42.13,42.21,31000.0
2012-01-26 10:00:00,42.21,42.28,42.18,42.27,21000.0,42.21,42.28,42.18,42.27,21000.0
2012-01-26 10:05:00,42.27,42.27,42.22,42.22,19800.0,42.27,42.27,42.22,42.22,19800.0
2012-01-26 10:10:00,42.22,42.24,42.09,42.1,45800.0,42.22,42.24,42.09,42.1,45800.0
2012-01-26 10:15:00,42.1,42.15,41.99,42.1,116200.0,42.1,42.15,41.99,42.1,116200.0
2012-01-26 10:20:00,42.1,42.22,42.04,42.21,131800.0,42.1,42.22,42.04,42.21,131800.0
2012-01-26 10:25:00,42.21,42.23,42.13,42.23,33200.0,42.21,42.23,42.13,42.23,33200.0
2012-01-26 10:30:00,42.23,42.23,42.11,42.11,18200.0,42.23,42.23,42.11,42.11,18200.0
2012-01-26 10:35:00,42.13,42.23,42.13,42.21,49400.0,42.13,42.23,42.13,42.21,49400.0
2012-01-26 10:40:00,42.21,42.24,42.18,42.22,44200.0,42.21,42.24,42.18,42.22,44200.0
2012-01-26 10:45:00,42.22,42.29,42.2,42.2,21600.0,42.22,42.29,42.2,42.2,21600.0
2012-01-26 10:50:00,42.2,42.24,42.19,42.23,26400.0,42.2,42.24,42.19,42.23,26400.0
2012-01-26 10:55:00,42.23,42.23,42.06,42.06,59000.0,42.23,42.23,42.06,42.06,59000.0
2012-01-26 11:00:00,42.07,42.1,42.0,42.04,35000.0,42.07,42.1,42.0,42.04,35000.0
2012-01-26 11:05:00,42.04,42.04,42.0,42.01,16200.0,42.04,42.04,42.0,42.01,16200.0
2012-01-26 11:10:00,42.02,42.06,42.01,42.03,16600.0,42.02,42.06,42.01,42.03,16600.0
2012-01-26 11:15:00,42.02,42.03,42.0,42.02,22600.0,42.02,42.03,42.0,42.02,22600.0
2012-01-26 11:20:00,42.02,42.06,42.02,42.04,11400.0,42.02,42.06,42.02,42.04,11400.0
2012-01-26 11:25:00,42.03,42.09,42.02,42.09,21800.0,42.03,42.09,42.02,42.09,21800.0
2012-01-26 11:30:00,42.09,42.1,42.05,42.08,24600.0,42.09,42.1,42.05,42.08,24600.0
2012-01-26 11:35:00,42.08,42.15,42.06,42.1,69400.0,42.08,42.15,42.06,42.1,69400.0
2012-01-26 11:40:00,42.1,42.1,42.08,42.09,22000.0,42.1,42.1,42.08,42.09,22000.0
2012-01-26 11:45:00,42.08,42.1,42.02,42.02,21000.0,42.08,42.1,42.02,42.02,21000.0
2012-01-26 11:50:00,42.01,42.02,42.01,42.01,9400.0,42.01,42.02,42.01,42.01,9400.0
2012-01-26 11:55:00,42.02,42.02,42.0,42.02,7000.0,42.02,42.02,42.0,42.02,7000.0
2012-01-26 12:00:00,42.02,42.04,42.01,42.04,13400.0,42.02,42.04,42.01,42.04,13400.0
2012-01-26 12:05:00,42.05,42.05,42.01,42.04,10000.0,42.05,42.05,42.01,42.04,10000.0
2012-01-26 12:10:00,42.04,42.06,42.01,42.04,51000.0,42.04,42.06,42.01,42.04,51000.0
2012-01-26 12:15:00,42.04,42.04,41.93,41.93,31200.0,42.04,42.04,41.93,41.93,31200.0
2012-01-26 12:20:00,41.93,41.93,41.83,41.85,39600.0,41.93,41.93,41.83,41.85,39600.0
2012-01-26 12:25:00,41.85,41.88,41.8,41.82,53800.0,41.85,41.88,41.8,41.82,53800.0
2012-01-26 12:30:00,41.83,41.9,41.81,41.9,56200.0,41.83,41.9,41.81,41.9,56200.0
2012-01-26 12:35:00,41.91,41.95,41.91,41.94,5200.0,41.91,41.95,41.91,41.94,5200.0
2012-01-26 12:40:00,41.94,41.97,41.93,41.94,19200.0,41.94,41.97,41.93,41.94,19200.0
2012-01-26 12:45:00,41.94,41.95,41.9,41.91,13200.0,41.94,41.95,41.9,41.91,13200.0
2012-01-26 12:50:00,41.91,41.97,41.91,41.94,10400.0,41.91,41.97,41.91,41.94,10400.0
2012-01-26 12:55:00,41.93,41.93,41.89,41.89,3200.0,41.93,41.93,41.89,41.89,3200.0
2012-01-26 13:00:00,41.88,41.93,41.86,41.91,117600.0,41.88,41.93,41.86,41.91,117600.0
2012-01-26 13:05:00,41.91,42.01,41.89,42.01,40600.0,41.91,42.01,41.89,42.01,40600.0
2012-01-26 13:10:00,42.01,42.02,41.99,41.99,18200.0,42.01,42.02,41.99,41.99,18200.0
2012-01-26 13:15:00,41.99,41.99,41.88,41.88,24600.0,41.99,41.99,41.88,41.88,24600.0
2012-01-26 13:20:00,41.86,41.86,41.82,41.82,9600.0,41.86,41.86,41.82,41.82,9600.0
2012-01-26 13:25:00,41.82,41.83,41.8,41.8,22200.0,41.82,41.83,41.8,41.8,22200.0
2012-01-26 13:30:00,41.8,41.81,41.8,41.81,9200.0,41.8,41.81,41.8,41.81,9200.0
2012-01-26 13:35:00,41.81,41.83,41.8,41.83,17800.0,41.81,41.83,41.8,41.83,17800.0
2012-01-26 13:40:00,41.83,41.88,41.82,41.88,15400.0,41.83,41.88,41.82,41.88,15400.0
2012-01-26 13:45:00,41.88,41.94,41.86,41.94,9600.0,41.88,41.94,41.86,41.94,9600.0
2012-01-26 13:50:00,41.94,42.02,41.94,42.02,14400.0,41.94,42.02,41.94,42.02,14400.0
2012-01-26 13:55:00,42.02,42.03,42.01,42.02,33000.0,42.02,42.03,42.01,42.02,33000.0
2012-01-26 14:00:00,42.03,42.06,42.02,42.06,12000.0,42.03,42.06,42.02,42.06,12000.0
2012-01-26 14:05:00,42.06,42.07,42.05,42.07,8400.0,42.06,42.07,42.05,42.07,8400.0
2012-01-26 14:10:00,42.08,42.08,42.04,42.05,15400.0,42.08,42.08,42.04,42.05,15400.0
2012-01-26 14:15:00,42.05,42.06,42.04,42.04,9400.0,42.05,42.06,42.04,42.04,9400.0
2012-01-26 14:20:00,42.04,42.04,41.93,41.95,9200.0,42.04,42.04,41.93,41.95,9200.0
2012-01-26 14:25:00,41.95,41.95,41.85,41.93,38600.0,41.95,41.95,41.85,41.93,38600.0
2012-01-26 14:30:00,41.92,41.96,41.92,41.94,18800.0,41.92,41.96,41.92,41.94,18800.0
2012-01-26 14:35:00,41.93,41.93,41.83,41.84,23600.0,41.93,41.93,41.83,41.84,23600.0
2012-01-26 14:40:00,41.85,41.85,41.82,41.84,9400.0,41.85,41.85,41.82,41.84,9400.0
2012-01-26 14:45:00,41.85,41.88,41.84,41.87,15200.0,41.85,41.88,41.84,41.87,15200.0
2012-01-26 14:50:00,41.85,41.85,41.8,41.84,20000.0,41.85,41.85,41.8,41.84,20000.0
2012-01-26 14:55:00,41.83,41.85,41.8,41.84,21400.0,41.83,41.85,41.8,41.84,21400.0
2012-01-26 15:00:00,41.84,41.84,41.81,41.84,27400.0,41.84,41.84,41.81,41.84,27400.0
2012-01-26 15:05:00,41.84,41.84,41.8,41.82,16400.0,41.84,41.84,41.8,41.82,16400.0
2012-01-26 15:10:00,41.81,41.85,41.8,41.84,46000.0,41.81,41.85,41.8,41.84,46000.0
2012-01-26 15:15:00,41.84,41.85,41.81,41.85,23600.0,41.84,41.85,41.81,41.85,23600.0
2012-01-26 15:20:00,41.85,41.85,41.76,41.77,60000.0,41.85,41.85,41.76,41.77,60000.0
2012-01-26 15:25:00,41.77,41.78,41.74,41.77,45200.0,41.77,41.78,41.74,41.77,45200.0
2012-01-26 15:30:00,41.76,41.81,41.74,41.77,44000.0,41.76,41.81,41.74,41.77,44000.0
2012-01-26 15:35:00,41.77,41.8,41.76,41.77,26400.0,41.77,41.8,41.76,41.77,26400.0
2012-01-26 15:40:00,41.77,41.8,41.75,41.8,50200.0,41.77,41.8,41.75,41.8,50200.0
2012-01-26 15:45:00,41.8,41.85,41.79,41.85,41800.0,41.8,41.85,41.79,41.85,41800.0
2012-01-26 15:50:00,41.85,41.85,41.76,41.78,58200.0,41.85,41.85,41.76,41.78,58200.0
2012-01-26 15:55:00,41.78,41.85,41.78,41.84,112200.0,41.78,41.85,41.78,41.84,112200.0
2012-01-27 09:30:00,41.79,42.19,41.78,42.17,124200.0,41.79,42.19,41.78,42.17,124200.0
2012-01-27 09:35:00,42.18,42.2,42.08,42.19,51800.0,42.18,42.2,42.08,42.19,51800.0
2012-01-27 09:40:00,42.19,42.19,42.01,42.04,22400.0,42.19,42.19,42.01,42.04,22400.0
2012-01-27 09:45:00,42.06,42.15,42.02,42.12,35000.0,42.06,42.15,42.02,42.12,35000.0
2012-01-27 09:50:00,42.13,42.2,42.13,42.13,26200.0,42.13,42.2,42.13,42.13,26200.0
2012-01-27 09:55:00,42.14,42.14,41.97,41.98,32600.0,42.14,42.14,41.97,41.98,32600.0
2012-01-27 10:00:00,41.99,42.02,41.95,41.96,53000.0,41.99,42.02,41.95,41.96,53000.0
2012-01-27 10:05:00,41.96,42.07,41.93,42.03,33400.0,41.96,42.07,41.93,42.03,33400.0
2012-01-27 10:10:00,42.04,42.1,41.99,42.1,20800.0,42.04,42.1,41.99,42.1,20800.0
2012-01-27 10:15:00,42.13,42.19,42.12,42.17,18400.0,42.13,42.19,42.12,42.17,18400.0
2012-01-27 10:20:00,42.17,42.24,42.15,42.2,25400.0,42.17,42.24,42.15,42.2,25400.0
2012-01-27 10:25:00,42.19,42.29,42.19,42.26,21600.0,42.19,42.29,42.19,42.26,21600.0
2012-01-27 10:30:00,42.26,42.38,42.26,42.35,17600.0,42.26,42.38,42.26,42.35,17600.0
2012-01-27 10:35:00,42.35,42.38,42.27,42.27,26200.0,42.35,42.38,42.27,42.27,26200.0
2012-01-27 10:40:00,42.27,42.27,42.23,42.23,22200.0,42.27,42.27,42.23,42.23,22200.0
2012-01-27 10:45:00,42.24,42.24,42.16,42.22,17000.0,42.24,42.24,42.16,42.22,17000.0
2012-01-27 10:50:00,42.21,42.25,42.2,42.24,14600.0,42.21,42.25,42.2,42.24,14600.0
2012-01-27 10:55:00,42.24,42.24,42.19,42.24,41000.0,42.24,42.24,42.19,42.24,41000.0
2012-01-27 11:00:00,42.24,42.24,42.2,42.24,27200.0,42.24,42.24,42.2,42.24,27200.0
2012-01-27 11:05:00,42.23,42.25,42.23,42.24,14400.0,42.23,42.25,42.23,42.24,14400.0
2012-01-27 11:10:00,42.24,42.25,42.15,42.15,22800.0,42.24,42.25,42.15,42.15,22800.0
2012-01-27 11:15:00,42.16,42.19,42.15,42.16,26400.0,42.16,42.19,42.15,42.16,26400.0
2012-01-27 11:20:00,42.15,42.15,42.04,42.04,12200.0,42.15,42.15,42.04,42.04,12200.0
2012-01-27 11:25:00,42.05,42.17,42.05,42.12,19000.0,42.05,42.17,42.05,42.12,19000.0
2012-01-27 11:30:00,42.12,42.13,42.1,42.1,32800.0,42.12,42.13,42.1,42.1,32800.0
2012-01-27 11:35:00,42.1,42.1,42.05,42.06,10200.0,42.1,42.1,42.05,42.06,10200.0
2012-01-27 11:40:00,42.05,42.08,41.99,42.02,37400.0,42.05,42.08,41.99,42.02,37400.0
2012-01-27 11:45:00,42.02,42.1,42.02,42.05,46400.0,42.02,42.1,42.02,42.05,46400.0
2012-01-27 11:50:00,42.06,42.07,41.97,41.97,16800.0,42.06,42.07,41.97,41.97,16800.0
2012-01-27 11:55:00,41.96,42.02,41.96,41.97,16000.0,41.96,42.02,41.96,41.97,16000.0
2012-01-27 12:00:00,41.97,42.06,41.96,42.06,17200.0,41.97,42.06,41.96,42.06,17200.0
2012-01-27 12:05:00,42.06,42.08,42.01,42.04,15800.0,42.06,42.08,42.01,42.04,15800.0
2012-01-27 12:10:00,42.04,42.05,42.02,42.02,6200.0,42.04,42.05,42.02,42.02,6200.0
2012-01-27 12:15:00,42.02,42.05,42.01,42.05,8800.0,42.02,42.05,42.01,42.05,8800.0
2012-01-27 12:20:00,42.05,42.09,42.05,42.09,7000.0,42.05,42.09,42.05,42.09,7000.0
2012-01-27 12:25:00,42.09,42.13,42.09,42.13,15000.0,42.09,42.13,42.09,42.13,15000.0
2012-01-27 12:30:00,42.13,42.13,42.1,42.12,8400.0,42.13,42.13,42.1,42.12,8400.0
2012-01-27 12:35:00,42.1,42.12,42.09,42.09,6400.0,42.1,42.12,42.09,42.09,6400.0
2012-01-27 12:40:00,42.09,42.1,42.07,42.07,5200.0,42.09,42.1,42.07,42.07,5200.0
2012-01-27 12:45:00,42.08,42.09,42.06,42.06,4200.0,42.08,42.09,42.06,42.06,4200.0
2012-01-27 12:50:00,42.07,42.09,42.05,42.06,7600.0,42.07,42.09,42.05,42.06,7600.0
2012-01-27 12:55:00,42.06,42.09,42.05,42.08,16000.0,42.06,42.09,42.05,42.08,16000.0
2012-01-27 13:00:00,42.08,42.17,42.06,42.16,18800.0,42.08,42.17,42.06,42.16,18800.0
2012-01-27 13:05:00,42.16,42.16,42.13,42.14,12200.0,42.16,42.16,42.13,42.14,12200.0
2012-01-27 13:10:00,42.13,42.21,42.13,42.15,12400.0,42.13,42.21,42.13,42.15,12400.0
2012-01-27 13:15:00,42.15,42.19,42.15,42.17,4400.0,42.15,42.19,42.15,42.17,4400.0
2012-01-27 13:20:00,42.16,42.22,42.16,42.17,11200.0,42.16,42.22,42.16,42.17,11200.0
2012-01-27 13:25:00,42.17,42.2,42.17,42.19,3600.0,42.17,42.2,42.17,42.19,3600.0
2012-01-27 13:30:00,42.18,42.19,42.16,42.19,4800.0,42.18,42.19,42.16,42.19,4800.0
2012-01-27 13:35:00,42.18,42.24,42.18,42.24,6600.0,42.18,42.24,42.18,42.24,6600.0
2012-01-27 13:40:00,42.24,42.24,42.22,42.23,11200.0,42.24,42.24,42.22,42.23,11200.0
2012-01-27 13:45:00,42.23,42.24,42.22,42.24,7800.0,42.23,42.24,42.22,42.24,7800.0
2012-01-27 13:50:00,42.24,42.24,42.19,42.2,21000.0,42.24,42.24,42.19,42.2,21000.0
2012-01-27 13:55:00,42.19,42.22,42.16,42.22,13400.0,42.19,42.22,42.16,42.22,13400.0
2012-01-27 14:00:00,42.22,42.23,42.18,42.22,12600.0,42.22,42.23,42.18,42.22,12600.0
2012-01-27 14:05:00,42.22,42.22,42.18,42.19,24000.0,42.22,42.22,42.18,42.19,24000.0
2012-01-27 14:10:00,42.2,42.23,42.16,42.16,36400.0,42.2,42.23,42.16,42.16,36400.0
2012-01-27 14:15:00,42.16,42.2,42.14,42.14,17200.0,42.16,42.2,42.14,42.14,17200.0
2012-01-27 14:20:00,42.14,42.17,42.13,42.17,21000.0,42.14,42.17,42.13,42.17,21000.0
2012-01-27 14:25:00,42.17,42.18,42.13,42.13,27000.0,42.17,42.18,42.13,42.13,27000.0
2012-01-27 14:30:00,42.13,42.19,42.13,42.19,24000.0,42.13,42.19,42.13,42.19,24000.0
2012-01-27 14:35:00,42.19,42.23,42.18,42.2,22000.0,42.19,42.23,42.18,42.2,22000.0
2012-01-27 14:40:00,42.2,42.23,42.19,42.23,18600.0,42.2,42.23,42.19,42.23,18600.0
2012-01-27 14:45:00,42.23,42.24,42.22,42.24,50400.0,42.23,42.24,42.22,42.24,50400.0
2012-01-27 14:50:00,42.24,42.31,42.23,42.31,64400.0,42.24,42.31,42.23,42.31,64400.0
2012-01-27 14:55:00,42.31,42.38,42.31,42.37,27800.0,42.31,42.38,42.31,42.37,27800.0
2012-01-27 15:00:00,42.38,42.4,42.38,42.39,22200.0,42.38,42.4,42.38,42.39,22200.0
2012-01-27 15:05:00,42.4,42.45,42.39,42.44,27000.0,42.4,42.45,42.39,42.44,27000.0
2012-01-27 15:10:00,42.44,42.47,42.42,42.45,20600.0,42.44,42.47,42.42,42.45,20600.0
2012-01-27 15:15:00,42.45,42.49,42.44,42.49,17800.0,42.45,42.49,42.44,42.49,17800.0
2012-01-27 15:20:00,42.49,42.49,42.43,42.47,28200.0,42.49,42.49,42.43,42.47,28200.0
2012-01-27 15:25:00,42.47,42.48,42.42,42.43,23600.0,42.47,42.48,42.42,42.43,23600.0
2012-01-27 15:30:00,42.43,42.45,42.38,42.38,21200.0,42.43,42.45,42.38,42.38,21200.0
2012-01-27 15:35:00,42.37,42.44,42.37,42.42,16000.0,42.37,42.44,42.37,42.42,16000.0
2012-01-27 15:40:00,42.42,42.48,42.41,42.46,34000.0,42.42,42.48,42.41,42.46,34000.0
2012-01-27 15:45:00,42.46,42.46,42.38,42.43,30400.0,42.46,42.46,42.38,42.43,30400.0
2012-01-27 15:50:00,42.43,42.43,42.35,42.36,54600.0,42.43,42.43,42.35,42.36,54600.0
2012-01-27 15:55:00,42.37,42.39,42.32,42.32,64000.0,42.37,42.39,42.32,42.32,64000.0
2012-01-30 09:30:00,42.13,42.24,42.04,42.23,22000.0,42.13,42.24,42.04,42.23,22000.0
2012-01-30 09:35:00,42.23,42.24,42.1,42.1,10200.0,42.23,42.24,42.1,42.1,10200.0
2012-01-30 09:40:00,42.11,42.2,42.11,42.15,16000.0,42.11,42.2,42.11,42.15,16000.0
2012-01-30 09:45:00,42.14,42.26,42.05,42.13,56200.0,42.14,42.26,42.05,42.13,56200.0
2012-01-30 09:50:00,42.14,42.15,42.1,42.12,20600.0,42.14,42.15,42.1,42.12,20600.0
2012-01-30 09:55:00,42.13,42.13,42.1,42.13,11800.0,42.13,42.13,42.1,42.13,11800.0
2012-01-30 10:00:00,42.13,42.35,42.13,42.32,24800.0,42.13,42.35,42.13,42.32,24800.0
2012-01-30 10:05:00,42.32,42.33,42.17,42.2,22400.0,42.32,42.33,42.17,42.2,22400.0
2012-01-30 10:10:00,42.21,42.21,42.13,42.15,14000.0,42.21,42.21,42.13,42.15,14000.0
2012-01-30 10:15:00,42.13,42.27,42.13,42.27,14800.0,42.13,42.27,42.13,42.27,14800.0
2012-01-30 10:20:00,42.27,42.3,42.27,42.29,10600.0,42.27,42.3,42.27,42.29,10600.0
2012-01-30 10:25:00,42.29,42.32,42.23,42.3,21400.0,42.29,42.32,42.23,42.3,21400.0
2012-01-30 10:30:00,42.3,42.32,42.27,42.32,18400.0,42.3,42.32,42.27,42.32,18400.0
2012-01-30 10:35:00,42.32,42.33,42.29,42.3,12800.0,42.32,42.33,42.29,42.3,12800.0
2012-01-30 10:40:00,42.31,42.35,42.31,42.33,18000.0,42.31,42.35,42.31,42.33,18000.0
2012-01-30 10:45:00,42.33,42.35,42.31,42.34,15800.0,42.33,42.35,42.31,42.34,15800.0
2012-01-30 10:50:00,42.34,42.34,42.3,42.3,15400.0,42.34,42.34,42.3,42.3,15400.0
2012-01-30 10:55:00,42.3,42.32,42.29,42.3,9600.0,42.3,42.32,42.29,42.3,9600.0
2012-01-30 11:00:00,42.3,42.42,42.3,42.42,30400.0,42.3,42.42,42.3,42.42,30400.0
2012-01-30 11:05:00,42.41,42.42,42.37,42.38,42400.0,42.41,42.42,42.37,42.38,42400.0
2012-01-30 11:10:00,42.38,42.49,42.38,42.47,14000.0,42.38,42.49,42.38,42.47,14000.0
2012-01-30 11:15:00,42.48,42.49,42.42,42.49,12800.0,42.48,42.49,42.42,42.49,12800.0
2012-01-30 11:20:00,42.49,42.49,42.48,42.48,11200.0,42.49,42.49,42.48,42.48,11200.0
2012-01-30 11:25:00,42.47,42.51,42.47,42.49,7200.0,42.47,42.51,42.47,42.49,7200.0
2012-01-30 11:30:00,42.49,42.5,42.46,42.46,6400.0,42.49,42.5,42.46,42.46,6400.0
2012-01-30 11:35:00,42.47,42.52,42.46,42.52,37600.0,42.47,42.52,42.46,42.52,37600.0
2012-01-30 11:40:00,42.5,42.53,42.47,42.49,34600.0,42.5,42.53,42.47,42.49,34600.0
2012-01-30 11:45:00,42.49,42.51,42.42,42.42,29400.0,42.49,42.51,42.42,42.42,29400.0
2012-01-30 11:50:00,42.43,42.44,42.4,42.4,21400.0,42.43,42.44,42.4,42.4,21400.0
2012-01-30 11:55:00,42.39,42.39,42.33,42.33,23800.0,42.39,42.39,42.33,42.33,23800.0
2012-01-30 12:00:00,42.33,42.35,42.32,42.34,13000.0,42.33,42.35,42.32,42.34,13000.0
2012-01-30 12:05:00,42.33,42.34,42.26,42.26,12400.0,42.33,42.34,42.26,42.26,12400.0
2012-01-30 12:10:00,42.27,42.27,42.23,42.23,7200.0,42.27,42.27,42.23,42.23,7200.0
2012-01-30 12:15:00,42.24,42.27,42.24,42.27,12200.0,42.24,42.27,42.24,42.27,12200.0
2012-01-30 12:20:00,42.26,42.35,42.26,42.35,10600.0,42.26,42.35,42.26,42.35,10600.0
2012-01-30 12:25:00,42.35,42.38,42.35,42.37,12400.0,42.35,42.38,42.35,42.37,12400.0
2012-01-30 12:30:00,42.37,42.37,42.35,42.35,5600.0,42.37,42.37,42.35,42.35,5600.0
2012-01-30 12:35:00,42.34,42.34,42.27,42.27,29600.0,42.34,42.34,42.27,42.27,29600.0
2012-01-30 12:40:00,42.28,42.32,42.28,42.32,6400.0,42.28,42.32,42.28,42.32,6400.0
2012-01-30 12:45:00,42.32,42.33,42.26,42.27,33000.0,42.32,42.33,42.26,42.27,33000.0
2012-01-30 12:50:00,42.29,42.29,42.27,42.28,6200.0,42.29,42.29,42.27,42.28,6200.0
2012-01-30 12:55:00,42.29,42.29,42.25,42.29,39600.0,42.29,42.29,42.25,42.29,39600.0
2012-01-30 13:00:00,42.29,42.32,42.29,42.29,54400.0,42.29,42.32,42.29,42.29,54400.0
2012-01-30 13:05:00,42.3,42.33,42.3,42.32,28800.0,42.3,42.33,42.3,42.32,28800.0
2012-01-30 13:10:00,42.31,42.32,42.27,42.31,28000.0,42.31,42.32,42.27,42.31,28000.0
2012-01-30 13:15:00,42.31,42.32,42.29,42.31,5800.0,42.31,42.32,42.29,42.31,5800.0
2012-01-30 13:20:00,42.31,42.39,42.3,42.38,8800.0,42.31,42.39,42.3,42.38,8800.0
2012-01-30 13:25:00,42.38,42.38,42.36,42.37,8600.0,42.38,42.38,42.36,42.37,8600.0
2012-01-30 13:30:00,42.38,42.42,42.38,42.4,13600.0,42.38,42.42,42.38,42.4,13600.0
2012-01-30 13:35:00,42.39,42.41,42.38,42.41,5600.0,42.39,42.41,42.38,42.41,5600.0
2012-01-30 13:40:00,42.4,42.42,42.4,42.41,6000.0,42.4,42.42,42.4,42.41,6000.0
2012-01-30 13:45:00,42.41,42.45,42.4,42.45,12200.0,42.41,42.45,42.4,42.45,12200.0
2012-01-30 13:50:00,42.45,42.45,42.43,42.44,11800.0,42.45,42.45,42.43,42.44,11800.0
2012-01-30 13:55:00,42.44,42.44,42.43,42.44,3000.0,42.44,42.44,42.43,42.44,3000.0
2012-01-30 14:00:00,42.43,42.44,42.38,42.38,10200.0,42.43,42.44,42.38,42.38,10200.0
2012-01-30 14:05:00,42.38,42.41,42.37,42.38,15800.0,42.38,42.41,42.37,42.38,15800.0
2012-01-30 14:10:00,42.4,42.46,42.4,42.44,14200.0,42.4,42.46,42.4,42.44,14200.0
2012-01-30 14:15:00,42.43,42.44,42.42,42.42,7800.0,42.43,42.44,42.42,42.42,7800.0
2012-01-30 14:20:00,42.42,42.42,42.37,42.38,6000.0,42.42,42.42,42.37,42.38,6000.0
2012-01-30 14:25:00,42.37,42.38,42.37,42.37,18800.0,42.37,42.38,42.37,42.37,18800.0
2012-01-30 14:30:00,42.37,42.42,42.33,42.42,10800.0,42.37,42.42,42.33,42.42,10800.0
2012-01-30 14:35:00,42.42,42.42,42.41,42.42,8200.0,42.42,42.42,42.41,42.42,8200.0
2012-01-30 14:40:00,42.42,42.45,42.41,42.45,7400.0,42.42,42.45,42.41,42.45,7400.0
2012-01-30 14:45:00,42.45,42.46,42.4,42.4,11200.0,42.45,42.46,42.4,42.4,11200.0
2012-01-30 14:50:00,42.4,42.41,42.33,42.33,17400.0,42.4,42.41,42.33,42.33,17400.0
2012-01-30 14:55:00,42.33,42.38,42.33,42.38,11400.0,42.33,42.38,42.33,42.38,11400.0
2012-01-30 15:00:00,42.36,42.38,42.31,42.33,16400.0,42.36,42.38,42.31,42.33,16400.0
2012-01-30 15:05:00,42.33,42.4,42.33,42.39,19000.0,42.33,42.4,42.33,42.39,19000.0
2012-01-30 15:10:00,42.4,42.47,42.4,42.47,20000.0,42.4,42.47,42.4,42.47,20000.0
2012-01-30 15:15:00,42.46,42.48,42.46,42.46,10800.0,42.46,42.48,42.46,42.46,10800.0
2012-01-30 15:20:00,42.47,42.48,42.44,42.47,13400.0,42.47,42.48,42.44,42.47,13400.0
2012-01-30 15:25:00,42.47,42.49,42.47,42.47,6200.0,42.47,42.49,42.47,42.47,6200.0
2012-01-30 15:30:00,42.48,42.52,42.45,42.45,21400.0,42.48,42.52,42.45,42.45,21400.0
2012-01-30 15:35:00,42.45,42.46,42.4,42.42,16400.0,42.45,42.46,42.4,42.42,16400.0
2012-01-30 15:40:00,42.43,42.45,42.39,42.44,17200.0,42.43,42.45,42.39,42.44,17200.0
2012-01-30 15:45:00,42.44,42.47,42.43,42.47,16800.0,42.44,42.47,42.43,42.47,16800.0
2012-01-30 15:50:00,42.48,42.53,42.46,42.48,76200.0,42.48,42.53,42.46,42.48,76200.0
2012-01-30 15:55:00,42.48,42.51,42.46,42.5,48200.0,42.48,42.51,42.46,42.5,48200.0
2012-01-31 09:30:00,42.52,42.57,42.46,42.55,44400.0,42.52,42.57,42.46,42.55,44400.0
2012-01-31 09:35:00,42.55,42.6,42.49,42.6,23800.0,42.55,42.6,42.49,42.6,23800.0
2012-01-31 09:40:00,42.6,42.6,42.48,42.48,29400.0,42.6,42.6,42.48,42.48,29400.0
2012-01-31 09:45:00,42.48,42.65,42.46,42.63,32800.0,42.48,42.65,42.46,42.63,32800.0
2012-01-31 09:50:00,42.63,42.65,42.57,42.65,34000.0,42.63,42.65,42.57,42.65,34000.0
2012-01-31 09:55:00,42.66,42.75,42.64,42.64,48000.0,42.66,42.75,42.64,42.64,48000.0
2012-01-31 10:00:00,42.59,42.65,42.52,42.62,84400.0,42.59,42.65,42.52,42.62,84400.0
2012-01-31 10:05:00,42.62,42.68,42.45,42.45,87600.0,42.62,42.68,42.45,42.45,87600.0
2012-01-31 10:10:00,42.43,42.44,42.35,42.38,28200.0,42.43,42.44,42.35,42.38,28200.0
2012-01-31 10:15:00,42.38,42.48,42.37,42.47,16200.0,42.38,42.48,42.37,42.47,16200.0
2012-01-31 10:20:00,42.47,42.61,42.47,42.61,13400.0,42.47,42.61,42.47,42.61,13400.0
2012-01-31 10:25:00,42.61,42.61,42.55,42.57,25000.0,42.61,42.61,42.55,42.57,25000.0
2012-01-31 10:30:00,42.57,42.58,42.49,42.51,16000.0,42.57,42.58,42.49,42.51,16000.0
2012-01-31 10:35:00,42.52,42.55,42.37,42.37,42000.0,42.52,42.55,42.37,42.37,42000.0
2012-01-31 10:40:00,42.35,42.4,42.32,42.38,20800.0,42.35,42.4,42.32,42.38,20800.0
2012-01-31 10:45:00,42.37,42.37,42.28,42.28,19200.0,42.37,42.37,42.28,42.28,19200.0
2012-01-31 10:50:00,42.29,42.3,42.26,42.29,9000.0,42.29,42.3,42.26,42.29,9000.0
2012-01-31 10:55:00,42.29,42.29,42.18,42.18,25000.0,42.29,42.29,42.18,42.18,25000.0
2012-01-31 11:00:00,42.19,42.24,42.18,42.24,37400.0,42.19,42.24,42.18,42.24,37400.0
2012-01-31 11:05:00,42.24,42.29,42.22,42.29,15200.0,42.24,42.29,42.22,42.29,15200.0
2012-01-31 11:10:00,42.28,42.28,42.17,42.17,30600.0,42.28,42.28,42.17,42.17,30600.0
2012-01-31 11:15:00,42.18,42.19,42.13,42.19,21000.0,42.18,42.19,42.13,42.19,21000.0
2012-01-31 11:20:00,42.18,42.21,42.13,42.16,18600.0,42.18,42.21,42.13,42.16,18600.0
2012-01-31 11:25:00,42.16,42.23,42.13,42.23,21600.0,42.16,42.23,42.13,42.23,21600.0
2012-01-31 11:30:00,42.23,42.24,42.14,42.18,30400.0,42.23,42.24,42.14,42.18,30400.0
2012-01-31 11:35:00,42.18,42.22,42.16,42.19,28200.0,42.18,42.22,42.16,42.19,28200.0
2012-01-31 11:40:00,42.18,42.22,42.18,42.21,25000.0,42.18,42.22,42.18,42.21,25000.0
2012-01-31 11:45:00,42.2,42.21,42.13,42.16,31400.0,42.2,42.21,42.13,42.16,31400.0
2012-01-31 11:50:00,42.18,42.19,42.14,42.14,7200.0,42.18,42.19,42.14,42.14,7200.0
2012-01-31 11:55:00,42.14,42.24,42.14,42.24,6600.0,42.14,42.24,42.14,42.24,6600.0
2012-01-31 12:00:00,42.26,42.29,42.25,42.27,23400.0,42.26,42.29,42.25,42.27,23400.0
2012-01-31 12:05:00,42.27,42.31,42.26,42.3,15400.0,42.27,42.31,42.26,42.3,15400.0
2012-01-31 12:10:00,42.29,42.29,42.26,42.27,7200.0,42.29,42.29,42.26,42.27,7200.0
2012-01-31 12:15:00,42.27,42.29,42.27,42.28,8600.0,42.27,42.29,42.27,42.28,8600.0
2012-01-31 12:20:00,42.28,42.28,42.24,42.24,10800.0,42.28,42.28,42.24,42.24,10800.0
2012-01-31 12:25:00,42.24,42.24,42.23,42.23,9200.0,42.24,42.24,42.23,42.23,9200.0
2012-01-31 12:30:00,42.23,42.29,42.23,42.27,16800.0,42.23,42.29,42.23,42.27,16800.0
2012-01-31 12:35:00,42.27,42.28,42.24,42.27,11800.0,42.27,42.28,42.24,42.27,11800.0
2012-01-31 12:40:00,42.27,42.27,42.26,42.26,10800.0,42.27,42.27,42.26,42.26,10800.0
2012-01-31 12:45:00,42.26,42.33,42.26,42.32,10400.0,42.26,42.33,42.26,42.32,10400.0
2012-01-31 12:50:00,42.31,42.34,42.3,42.32,20200.0,42.31,42.34,42.3,42.32,20200.0
2012-01-31 12:55:00,42.32,42.33,42.27,42.27,6000.0,42.32,42.33,42.27,42.27,6000.0
2012-01-31 13:00:00,42.28,42.29,42.27,42.29,9000.0,42.28,42.29,42.27,42.29,9000.0
2012-01-31 13:05:00,42.27,42.33,42.27,42.3,13000.0,42.27,42.33,42.27,42.3,13000.0
2012-01-31 13:10:00,42.31,42.33,42.31,42.33,8400.0,42.31,42.33,42.31,42.33,8400.0
2012-01-31 13:15:00,42.34,42.35,42.33,42.35,8400.0,42.34,42.35,42.33,42.35,8400.0
2012-01-31 13:20:00,42.35,42.37,42.34,42.37,6000.0,42.35,42.37,42.34,42.37,6000.0
2012-01-31 13:25:00,42.38,42.42,42.38,42.41,6800.0,42.38,42.42,42.38,42.41,6800.0
2012-01-31 13:30:00,42.41,42.41,42.38,42.39,12200.0,42.41,42.41,42.38,42.39,12200.0
2012-01-31 13:35:00,42.39,42.39,42.38,42.38,6600.0,42.39,42.39,42.38,42.38,6600.0
2012-01-31 13:40:00,42.38,42.38,42.36,42.37,3600.0,42.38,42.38,42.36,42.37,3600.0
2012-01-31 13:45:00,42.37,42.38,42.37,42.37,9200.0,42.37,42.38,42.37,42.37,9200.0
2012-01-31 13:50:00,42.37,42.38,42.34,42.35,10000.0,42.37,42.38,42.34,42.35,10000.0
2012-01-31 13:55:00,42.35,42.35,42.31,42.31,6400.0,42.35,42.35,42.31,42.31,6400.0
2012-01-31 14:00:00,42.31,42.33,42.31,42.32,15000.0,42.31,42.33,42.31,42.32,15000.0
2012-01-31 14:05:00,42.32,42.33,42.32,42.32,10600.0,42.32,42.33,42.32,42.32,10600.0
2012-01-31 14:10:00,42.33,42.37,42.32,42.36,11400.0,42.33,42.37,42.32,42.36,11400.0
2012-01-31 14:15:00,42.36,42.39,42.35,42.39,6000.0,42.36,42.39,42.35,42.39,6000.0
2012-01-31 14:20:00,42.38,42.46,42.38,42.43,30600.0,42.38,42.46,42.38,42.43,30600.0
2012-01-31 14:25:00,42.43,42.46,42.43,42.45,6400.0,42.43,42.46,42.43,42.45,6400.0
2012-01-31 14:30:00,42.45,42.46,42.44,42.45,9200.0,42.45,42.46,42.44,42.45,9200.0
2012-01-31 14:35:00,42.44,42.45,42.42,42.45,14600.0,42.44,42.45,42.42,42.45,14600.0
2012-01-31 14:40:00,42.46,42.46,42.43,42.43,6200.0,42.46,42.46,42.43,42.43,6200.0
2012-01-31 14:45:00,42.43,42.46,42.43,42.46,10000.0,42.43,42.46,42.43,42.46,10000.0
2012-01-31 14:50:00,42.45,42.52,42.45,42.52,32600.0,42.45,42.52,42.45,42.52,32600.0
2012-01-31 14:55:00,42.52,42.52,42.48,42.49,16400.0,42.52,42.52,42.48,42.49,16400.0
2012-01-31 15:00:00,42.49,42.49,42.45,42.45,17800.0,42.49,42.49,42.45,42.45,17800.0
2012-01-31 15:05:00,42.45,42.48,42.45,42.47,19800.0,42.45,42.48,42.45,42.47,19800.0
2012-01-31 15:10:00,42.47,42.49,42.45,42.49,12200.0,42.47,42.49,42.45,42.49,12200.0
2012-01-31 15:15:00,42.49,42.51,42.49,42.49,13600.0,42.49,42.51,42.49,42.49,13600.0
2012-01-31 15:20:00,42.49,42.5,42.46,42.47,21200.0,42.49,42.5,42.46,42.47,21200.0
2012-01-31 15:25:00,42.47,42.47,42.46,42.47,25200.0,42.47,42.47,42.46,42.47,25200.0
2012-01-31 15:30:00,42.47,42.47,42.43,42.44,30600.0,42.47,42.47,42.43,42.44,30600.0
2012-01-31 15:35:00,42.43,42.45,42.43,42.43,18600.0,42.43,42.45,42.43,42.43,18600.0
2012-01-31 15:40:00,42.43,42.45,42.42,42.44,21000.0,42.43,42.45,42.42,42.44,21000.0
2012-01-31 15:45:00,42.44,42.46,42.44,42.45,45800.0,42.44,42.46,42.44,42.45,45800.0
2012-01-31 15:50:00,42.45,42.45,42.41,42.44,56200.0,42.45,42.45,42.41,42.44,56200.0
2012-01-31 15:55:00,42.44,42.44,42.4,42.4,109200.0,42.44,42.44,42.4,42.4,109200.0
2012-02-01 09:30:00,42.7,42.7,42.43,42.62,60200.0,42.7,42.7,42.43,42.62,60200.0
2012-02-01 09:35:00,42.62,42.68,42.56,42.66,39200.0,42.62,42.68,42.56,42.66,39200.0
2012-02-01 09:40:00,42.67,42.7,42.6,42.65,27600.0,42.67,42.7,42.6,42.65,27600.0
2012-02-01 09:45:00,42.65,42.75,42.65,42.71,19600.0,42.65,42.75,42.65,42.71,19600.0
2012-02-01 09:50:00,42.71,42.74,42.62,42.62,12800.0,42.71,42.74,42.62,42.62,12800.0
2012-02-01 09:55:00,42.62,42.67,42.62,42.66,22800.0,42.62,42.67,42.62,42.66,22800.0
2012-02-01 10:00:00,42.65,42.66,42.49,42.54,20800.0,42.65,42.66,42.49,42.54,20800.0
2012-02-01 10:05:00,42.53,42.64,42.53,42.56,18600.0,42.53,42.64,42.53,42.56,18600.0
2012-02-01 10:10:00,42.6,42.61,42.56,42.59,20400.0,42.6,42.61,42.56,42.59,20400.0
2012-02-01 10:15:00,42.59,42.59,42.5,42.52,11400.0,42.59,42.59,42.5,42.52,11400.0
2012-02-01 10:20:00,42.53,42.56,42.51,42.51,7400.0,42.53,42.56,42.51,42.51,7400.0
2012-02-01 10:25:00,42.52,42.55,42.47,42.49,26200.0,42.52,42.55,42.47,42.49,26200.0
2012-02-01 10:30:00,42.47,42.49,42.46,42.48,6600.0,42.47,42.49,42.46,42.48,6600.0
2012-02-01 10:35:00,42.49,42.58,42.48,42.56,10000.0,42.49,42.58,42.48,42.56,10000.0
2012-02-01 10:40:00,42.58,42.61,42.52,42.54,19800.0,42.58,42.61,42.52,42.54,19800.0
2012-02-01 10:45:00,42.55,42.56,42.53,42.54,14400.0,42.55,42.56,42.53,42.54,14400.0
2012-02-01 10:50:00,42.53,42.56,42.5,42.5,18200.0,42.53,42.56,42.5,42.5,18200.0
2012-02-01 10:55:00,42.51,42.55,42.51,42.55,17000.0,42.51,42.55,42.51,42.55,17000.0
2012-02-01 11:00:00,42.55,42.6,42.54,42.56,30200.0,42.55,42.6,42.54,42.56,30200.0
2012-02-01 11:05:00,42.56,42.58,42.56,42.57,17400.0,42.56,42.58,42.56,42.57,17400.0
2012-02-01 11:10:00,42.56,42.58,42.49,42.49,16000.0,42.56,42.58,42.49,42.49,16000.0
2012-02-01 11:15:00,42.5,42.5,42.44,42.44,13200.0,42.5,42.5,42.44,42.44,13200.0
2012-02-01 11:20:00,42.45,42.46,42.44,42.46,8800.0,42.45,42.46,42.44,42.46,8800.0
2012-02-01 11:25:00,42.46,42.47,42.46,42.47,12400.0,42.46,42.47,42.46,42.47,12400.0
2012-02-01 11:30:00,42.47,42.49,42.46,42.49,18000.0,42.47,42.49,42.46,42.49,18000.0
2012-02-01 11:35:00,42.48,42.54,42.48,42.54,15600.0,42.48,42.54,42.48,42.54,15600.0
2012-02-01 11:40:00,42.54,42.6,42.52,42.6,22000.0,42.54,42.6,42.52,42.6,22000.0
2012-02-01 11:45:00,42.6,42.64,42.6,42.6,15600.0,42.6,42.64,42.6,42.6,15600.0
2012-02-01 11:50:00,42.61,42.63,42.6,42.6,27400.0,42.61,42.63,42.6,42.6,27400.0
2012-02-01 11:55:00,42.62,42.66,42.6,42.66,10000.0,42.62,42.66,42.6,42.66,10000.0
2012-02-01 12:00:00,42.66,42.69,42.66,42.66,18600.0,42.66,42.69,42.66,42.66,18600.0
2012-02-01 12:05:00,42.66,42.68,42.65,42.68,7200.0,42.66,42.68,42.65,42.68,7200.0
2012-02-01 12:10:00,42.68,42.68,42.66,42.66,7600.0,42.68,42.68,42.66,42.66,7600.0
2012-02-01 12:15:00,42.67,42.68,42.67,42.67,10000.0,42.67,42.68,42.67,42.67,10000.0
2012-02-01 12:20:00,42.67,42.7,42.67,42.7,14000.0,42.67,42.7,42.67,42.7,14000.0
2012-02-01 12:25:00,42.7,42.71,42.68,42.7,16000.0,42.7,42.71,42.68,42.7,16000.0
2012-02-01 12:30:00,42.69,42.73,42.69,42.73,26600.0,42.69,42.73,42.69,42.73,26600.0
2012-02-01 12:35:00,42.72,42.73,42.72,42.72,17200.0,42.72,42.73,42.72,42.72,17200.0
2012-02-01 12:40:00,42.72,42.73,42.71,42.72,20600.0,42.72,42.73,42.71,42.72,20600.0
2012-02-01 12:45:00,42.72,42.78,42.71,42.78,39400.0,42.72,42.78,42.71,42.78,39400.0
2012-02-01 12:50:00,42.78,42.84,42.76,42.84,15600.0,42.78,42.84,42.76,42.84,15600.0
2012-02-01 12:55:00,42.83,42.87,42.83,42.87,12400.0,42.83,42.87,42.83,42.87,12400.0
2012-02-01 13:00:00,42.86,42.9,42.85,42.9,15400.0,42.86,42.9,42.85,42.9,15400.0
2012-02-01 13:05:00,42.91,42.95,42.91,42.95,17200.0,42.91,42.95,42.91,42.95,17200.0
2012-02-01 13:10:00,42.95,42.99,42.94,42.99,15400.0,42.95,42.99,42.94,42.99,15400.0
2012-02-01 13:15:00,42.98,42.98,42.97,42.98,7200.0,42.98,42.98,42.97,42.98,7200.0
2012-02-01 13:20:00,42.98,43.02,42.98,43.0,21000.0,42.98,43.02,42.98,43.0,21000.0
2012-02-01 13:25:00,43.0,43.0,42.99,42.99,14400.0,43.0,43.0,42.99,42.99,14400.0
2012-02-01 13:30:00,42.99,42.99,42.99,42.99,9400.0,42.99,42.99,42.99,42.99,9400.0
2012-02-01 13:35:00,42.99,43.07,42.99,43.07,21200.0,42.99,43.07,42.99,43.07,21200.0
2012-02-01 13:40:00,43.07,43.07,42.96,42.96,22000.0,43.07,43.07,42.96,42.96,22000.0
2012-02-01 13:45:00,42.96,42.99,42.96,42.99,24400.0,42.96,42.99,42.96,42.99,24400.0
2012-02-01 13:50:00,42.99,42.99,42.94,42.94,32400.0,42.99,42.99,42.94,42.94,32400.0
2012-02-01 13:55:00,42.94,42.95,42.91,42.92,18600.0,42.94,42.95,42.91,42.92,18600.0
2012-02-01 14:00:00,42.92,42.92,42.88,42.88,12400.0,42.92,42.92,42.88,42.88,12400.0
2012-02-01 14:05:00,42.88,42.88,42.85,42.85,15400.0,42.88,42.88,42.85,42.85,15400.0
2012-02-01 14:10:00,42.86,42.88,42.85,42.87,17400.0,42.86,42.88,42.85,42.87,17400.0
2012-02-01 14:15:00,42.87,42.88,42.87,42.87,6600.0,42.87,42.88,42.87,42.87,6600.0
2012-02-01 14:20:00,42.87,42.88,42.81,42.81,35200.0,42.87,42.88,42.81,42.81,35200.0
2012-02-01 14:25:00,42.81,42.85,42.81,42.85,22600.0,42.81,42.85,42.81,42.85,22600.0
2012-02-01 14:30:00,42.85,42.85,42.84,42.84,12000.0,42.85,42.85,42.84,42.84,12000.0
2012-02-01 14:35:00,42.84,42.85,42.82,42.82,14600.0,42.84,42.85,42.82,42.82,14600.0
2012-02-01 14:40:00,42.83,42.83,42.8,42.82,17600.0,42.83,42.83,42.8,42.82,17600.0
2012-02-01 14:45:00,42.82,42.83,42.8,42.8,9200.0,42.82,42.83,42.8,42.8,9200.0
2012-02-01 14:50:00,42.8,42.82,42.79,42.82,30200.0,42.8,42.82,42.79,42.82,30200.0
2012-02-01 14:55:00,42.82,42.83,42.81,42.83,14200.0,42.82,42.83,42.81,42.83,14200.0
2012-02-01 15:00:00,42.83,42.89,42.83,42.89,45600.0,42.83,42.89,42.83,42.89,45600.0
2012-02-01 15:05:00,42.89,42.89,42.88,42.88,11200.0,42.89,42.89,42.88,42.88,11200.0
2012-02-01 15:10:00,42.88,42.9,42.87,42.89,19800.0,42.88,42.9,42.87,42.89,19800.0
2012-02-01 15:15:00,42.88,42.91,42.88,42.91,19600.0,42.88,42.91,42.88,42.91,19600.0
2012-02-01 15:20:00,42.9,42.91,42.85,42.86,44200.0,42.9,42.91,42.85,42.86,44200.0
2012-02-01 15:25:00,42.85,42.86,42.84,42.84,17400.0,42.85,42.86,42.84,42.84,17400.0
2012-02-01 15:30:00,42.84,42.87,42.83,42.86,27600.0,42.84,42.87,42.83,42.86,27600.0
2012-02-01 15:35:00,42.87,42.9,42.87,42.88,27000.0,42.87,42.9,42.87,42.88,27000.0
2012-02-01 15:40:00,42.88,42.88,42.85,42.87,38800.0,42.88,42.88,42.85,42.87,38800.0
2012-02-01 15:45:00,42.88,42.9,42.87,42.88,23200.0,42.88,42.9,42.87,42.88,23200.0
2012-02-01 15:50:00,42.88,42.9,42.85,42.88,70400.0,42.88,42.9,42.85,42.88,70400.0
2012-02-01 15:55:00,42.88,42.89,42.85,42.87,57600.0,42.88,42.89,42.85,42.87,57600.0
2012-02-02 09:30:00,42.95,43.23,42.82,43.13,64800.0,42.95,43.23,42.82,43.13,64800.0
2012-02-02 09:35:00,43.13,43.17,43.1,43.1,8400.0,43.13,43.17,43.1,43.1,8400.0
2012-02-02 09:40:00,43.08,43.18,43.08,43.15,24600.0,43.08,43.18,43.08,43.15,24600.0
2012-02-02 09:45:00,43.16,43.22,43.15,43.22,12600.0,43.16,43.22,43.15,43.22,12600.0
2012-02-02 09:50:00,43.19,43.22,43.13,43.18,27200.0,43.19,43.22,43.13,43.18,27200.0
2012-02-02 09:55:00,43.19,43.2,43.09,43.13,18400.0,43.19,43.2,43.09,43.13,18400.0
2012-02-02 10:00:00,43.14,43.15,43.08,43.1,14000.0,43.14,43.15,43.08,43.1,14000.0
2012-02-02 10:05:00,43.08,43.15,43.05,43.15,12200.0,43.08,43.15,43.05,43.15,12200.0
2012-02-02 10:10:00,43.15,43.17,43.12,43.12,8200.0,43.15,43.17,43.12,43.12,8200.0
2012-02-02 10:15:00,43.1,43.13,43.09,43.13,13800.0,43.1,43.13,43.09,43.13,13800.0
2012-02-02 10:20:00,43.12,43.14,43.07,43.13,64600.0,43.12,43.14,43.07,43.13,64600.0
2012-02-02 10:25:00,43.12,43.17,43.12,43.15,4200.0,43.12,43.17,43.12,43.15,4200.0
2012-02-02 10:30:00,43.16,43.16,43.1,43.13,4000.0,43.16,43.16,43.1,43.13,4000.0
2012-02-02 10:35:00,43.13,43.15,43.12,43.14,6800.0,43.13,43.15,43.12,43.14,6800.0
2012-02-02 10:40:00,43.15,43.18,43.1,43.1,12400.0,43.15,43.18,43.1,43.1,12400.0
2012-02-02 10:45:00,43.1,43.16,43.1,43.13,4000.0,43.1,43.16,43.1,43.13,4000.0
2012-02-02 10:50:00,43.16,43.16,43.12,43.13,13800.0,43.16,43.16,43.12,43.13,13800.0
2012-02-02 10:55:00,43.13,43.13,43.09,43.11,9800.0,43.13,43.13,43.09,43.11,9800.0
2012-02-02 11:00:00,43.1,43.17,43.1,43.15,9600.0,43.1,43.17,43.1,43.15,9600.0
2012-02-02 11:05:00,43.15,43.17,43.15,43.16,17200.0,43.15,43.17,43.15,43.16,17200.0
2012-02-02 11:10:00,43.15,43.15,43.09,43.1,6400.0,43.15,43.15,43.09,43.1,6400.0
2012-02-02 11:15:00,43.12,43.12,43.08,43.08,11600.0,43.12,43.12,43.08,43.08,11600.0
2012-02-02 11:20:00,43.1,43.12,43.09,43.09,6200.0,43.1,43.12,43.09,43.09,6200.0
2012-02-02 11:25:00,43.09,43.13,43.09,43.1,6200.0,43.09,43.13,43.09,43.1,6200.0
2012-02-02 11:30:00,43.07,43.11,43.07,43.11,14600.0,43.07,43.11,43.07,43.11,14600.0
2012-02-02 11:35:00,43.13,43.13,43.08,43.1,7400.0,43.13,43.13,43.08,43.1,7400.0
2012-02-02 11:40:00,43.1,43.13,43.09,43.13,32200.0,43.1,43.13,43.09,43.13,32200.0
2012-02-02 11:45:00,43.1,43.14,43.1,43.13,6800.0,43.1,43.14,43.1,43.13,6800.0
2012-02-02 11:50:00,43.13,43.15,43.09,43.09,25400.0,43.13,43.15,43.09,43.09,25400.0
2012-02-02 11:55:00,43.07,43.09,43.07,43.08,2600.0,43.07,43.09,43.07,43.08,2600.0
2012-02-02 12:00:00,43.08,43.1,43.04,43.04,6800.0,43.08,43.1,43.04,43.04,6800.0
2012-02-02 12:05:00,43.04,43.06,43.02,43.06,6400.0,43.04,43.06,43.02,43.06,6400.0
2012-02-02 12:10:00,43.05,43.06,43.04,43.06,4800.0,43.05,43.06,43.04,43.06,4800.0
2012-02-02 12:15:00,43.06,43.06,43.01,43.02,10800.0,43.06,43.06,43.01,43.02,10800.0
2012-02-02 12:20:00,43.02,43.06,42.99,43.05,25200.0,43.02,43.06,42.99,43.05,25200.0
2012-02-02 12:25:00,43.07,43.08,43.04,43.05,8000.0,43.07,43.08,43.04,43.05,8000.0
2012-02-02 12:30:00,43.05,43.05,42.99,42.99,9200.0,43.05,43.05,42.99,42.99,9200.0
2012-02-02 12:35:00,42.99,43.01,42.94,42.95,9000.0,42.99,43.01,42.94,42.95,9000.0
2012-02-02 12:40:00,42.94,42.99,42.94,42.99,10800.0,42.94,42.99,42.94,42.99,10800.0
2012-02-02 12:45:00,42.99,42.99,42.96,42.98,9600.0,42.99,42.99,42.96,42.98,9600.0
2012-02-02 12:50:00,42.97,42.99,42.96,42.97,4800.0,42.97,42.99,42.96,42.97,4800.0
2012-02-02 12:55:00,42.97,43.01,42.97,43.0,40800.0,42.97,43.01,42.97,43.0,40800.0
2012-02-02 13:00:00,43.0,43.01,42.97,42.97,6200.0,43.0,43.01,42.97,42.97,6200.0
2012-02-02 13:05:00,42.97,42.97,42.94,42.95,11000.0,42.97,42.97,42.94,42.95,11000.0
2012-02-02 13:10:00,42.95,42.95,42.93,42.93,5000.0,42.95,42.95,42.93,42.93,5000.0
2012-02-02 13:15:00,42.92,42.93,42.91,42.92,3400.0,42.92,42.93,42.91,42.92,3400.0
2012-02-02 13:20:00,42.92,42.92,42.85,42.88,29200.0,42.92,42.92,42.85,42.88,29200.0
2012-02-02 13:25:00,42.88,42.91,42.88,42.9,3200.0,42.88,42.91,42.88,42.9,3200.0
2012-02-02 13:30:00,42.91,42.91,42.88,42.91,9200.0,42.91,42.91,42.88,42.91,9200.0
2012-02-02 13:35:00,42.9,42.91,42.88,42.91,7000.0,42.9,42.91,42.88,42.91,7000.0
2012-02-02 13:40:00,42.91,42.92,42.89,42.91,7800.0,42.91,42.92,42.89,42.91,7800.0
2012-02-02 13:45:00,42.92,42.96,42.92,42.96,5400.0,42.92,42.96,42.92,42.96,5400.0
2012-02-02 13:50:00,42.96,42.98,42.93,42.96,35200.0,42.96,42.98,42.93,42.96,35200.0
2012-02-02 13:55:00,42.97,42.97,42.94,42.94,7800.0,42.97,42.97,42.94,42.94,7800.0
2012-02-02 14:00:00,42.94,42.95,42.93,42.95,5800.0,42.94,42.95,42.93,42.95,5800.0
2012-02-02 14:05:00,42.96,42.98,42.95,42.97,6000.0,42.96,42.98,42.95,42.97,6000.0
2012-02-02 14:10:00,42.97,42.98,42.96,42.97,6600.0,42.97,42.98,42.96,42.97,6600.0
2012-02-02 14:15:00,42.98,42.99,42.96,42.99,12600.0,42.98,42.99,42.96,42.99,12600.0
2012-02-02 14:20:00,43.01,43.03,43.0,43.02,11200.0,43.01,43.03,43.0,43.02,11200.0
2012-02-02 14:25:00,43.02,43.03,43.02,43.02,3800.0,43.02,43.03,43.02,43.02,3800.0
2012-02-02 14:30:00,43.03,43.07,43.02,43.06,6800.0,43.03,43.07,43.02,43.06,6800.0
2012-02-02 14:35:00,43.07,43.07,43.05,43.06,6200.0,43.07,43.07,43.05,43.06,6200.0
2012-02-02 14:40:00,43.06,43.09,43.05,43.06,58200.0,43.06,43.09,43.05,43.06,58200.0
2012-02-02 14:45:00,43.06,43.07,43.02,43.03,5600.0,43.06,43.07,43.02,43.03,5600.0
2012-02-02 14:50:00,43.03,43.03,42.97,42.99,11800.0,43.03,43.03,42.97,42.99,11800.0
2012-02-02 14:55:00,42.99,43.03,42.99,43.03,5200.0,42.99,43.03,42.99,43.03,5200.0
2012-02-02 15:00:00,43.03,43.06,43.02,43.06,13200.0,43.03,43.06,43.02,43.06,13200.0
2012-02-02 15:05:00,43.05,43.08,43.05,43.08,6400.0,43.05,43.08,43.05,43.08,6400.0
2012-02-02 15:10:00,43.07,43.13,43.07,43.12,18400.0,43.07,43.13,43.07,43.12,18400.0
2012-02-02 15:15:00,43.12,43.16,43.1,43.16,17200.0,43.12,43.16,43.1,43.16,17200.0
2012-02-02 15:20:00,43.16,43.17,43.15,43.17,9000.0,43.16,43.17,43.15,43.17,9000.0
2012-02-02 15:25:00,43.17,43.17,43.15,43.15,14600.0,43.17,43.17,43.15,43.15,14600.0
2012-02-02 15:30:00,43.15,43.18,43.15,43.16,17400.0,43.15,43.18,43.15,43.16,17400.0
2012-02-02 15:35:00,43.17,43.18,43.15,43.16,15200.0,43.17,43.18,43.15,43.16,15200.0
2012-02-02 15:40:00,43.13,43.15,43.09,43.1,14000.0,43.13,43.15,43.09,43.1,14000.0
2012-02-02 15:45:00,43.1,43.1,43.01,43.02,39800.0,43.1,43.1,43.01,43.02,39800.0
2012-02-02 15:50:00,43.02,43.04,43.01,43.03,53200.0,43.02,43.04,43.01,43.03,53200.0
2012-02-02 15:55:00,43.02,43.07,42.99,43.02,112800.0,43.02,43.07,42.99,43.02,112800.0
2012-02-03 09:30:00,43.16,43.21,43.03,43.09,44800.0,43.16,43.21,43.03,43.09,44800.0
2012-02-03 09:35:00,43.12,43.16,43.07,43.15,26800.0,43.12,43.16,43.07,43.15,26800.0
2012-02-03 09:40:00,43.16,43.16,43.07,43.12,15600.0,43.16,43.16,43.07,43.12,15600.0
2012-02-03 09:45:00,43.13,43.13,43.08,43.08,4400.0,43.13,43.13,43.08,43.08,4400.0
2012-02-03 09:50:00,43.09,43.09,43.04,43.06,9400.0,43.09,43.09,43.04,43.06,9400.0
2012-02-03 09:55:00,43.06,43.08,43.02,43.08,83400.0,43.06,43.08,43.02,43.08,83400.0
2012-02-03 10:00:00,43.05,43.1,43.04,43.06,19600.0,43.05,43.1,43.04,43.06,19600.0
2012-02-03 10:05:00,43.04,43.05,43.0,43.02,9000.0,43.04,43.05,43.0,43.02,9000.0
2012-02-03 10:10:00,43.05,43.08,43.0,43.02,8200.0,43.05,43.08,43.0,43.02,8200.0
2012-02-03 10:15:00,43.02,43.05,43.02,43.02,9600.0,43.02,43.05,43.02,43.02,9600.0
2012-02-03 10:20:00,43.02,43.07,43.01,43.02,19600.0,43.02,43.07,43.01,43.02,19600.0
2012-02-03 10:25:00,43.02,43.06,43.02,43.05,16000.0,43.02,43.06,43.02,43.05,16000.0
2012-02-03 10:30:00,43.06,43.1,43.06,43.08,10000.0,43.06,43.1,43.06,43.08,10000.0
2012-02-03 10:35:00,43.07,43.13,43.07,43.13,7400.0,43.07,43.13,43.07,43.13,7400.0
2012-02-03 10:40:00,43.1,43.12,43.1,43.11,24400.0,43.1,43.12,43.1,43.11,24400.0
2012-02-03 10:45:00,43.1,43.12,43.1,43.1,6400.0,43.1,43.12,43.1,43.1,6400.0
2012-02-03 10:50:00,43.09,43.13,43.08,43.1,36000.0,43.09,43.13,43.08,43.1,36000.0
2012-02-03 10:55:00,43.1,43.13,43.09,43.09,5000.0,43.1,43.13,43.09,43.09,5000.0
2012-02-03 11:00:00,43.1,43.11,43.07,43.08,70800.0,43.1,43.11,43.07,43.08,70800.0
2012-02-03 11:05:00,43.07,43.1,43.05,43.05,29000.0,43.07,43.1,43.05,43.05,29000.0
2012-02-03 11:10:00,43.06,43.07,43.06,43.07,4200.0,43.06,43.07,43.06,43.07,4200.0
2012-02-03 11:15:00,43.07,43.1,43.07,43.1,4400.0,43.07,43.1,43.07,43.1,4400.0
2012-02-03 11:20:00,43.1,43.12,43.05,43.09,31800.0,43.1,43.12,43.05,43.09,31800.0
2012-02-03 11:25:00,43.1,43.11,43.07,43.07,18400.0,43.1,43.11,43.07,43.07,18400.0
2012-02-03 11:30:00,43.06,43.08,43.05,43.07,3600.0,43.06,43.08,43.05,43.07,3600.0
2012-02-03 11:35:00,43.06,43.07,43.06,43.06,2600.0,43.06,43.07,43.06,43.06,2600.0
2012-02-03 11:40:00,43.05,43.05,43.03,43.04,6800.0,43.05,43.05,43.03,43.04,6800.0
2012-02-03 11:45:00,43.06,43.08,43.05,43.08,5000.0,43.06,43.08,43.05,43.08,5000.0
2012-02-03 11:50:00,43.06,43.08,43.06,43.07,6200.0,43.06,43.08,43.06,43.07,6200.0
2012-02-03 11:55:00,43.08,43.08,43.06,43.07,3800.0,43.08,43.08,43.06,43.07,3800.0
2012-02-03 12:00:00,43.06,43.07,43.05,43.06,15000.0,43.06,43.07,43.05,43.06,15000.0
2012-02-03 12:05:00,43.04,43.06,43.03,43.04,6800.0,43.04,43.06,43.03,43.04,6800.0
2012-02-03 12:10:00,43.03,43.05,43.03,43.05,3200.0,43.03,43.05,43.03,43.05,3200.0
2012-02-03 12:15:00,43.06,43.06,43.02,43.04,23800.0,43.06,43.06,43.02,43.04,23800.0
2012-02-03 12:20:00,43.02,43.02,43.01,43.02,3600.0,43.02,43.02,43.01,43.02,3600.0
2012-02-03 12:25:00,43.02,43.04,43.02,43.02,3200.0,43.02,43.04,43.02,43.02,3200.0
2012-02-03 12:30:00,43.03,43.06,43.02,43.06,4400.0,43.03,43.06,43.02,43.06,4400.0
2012-02-03 12:35:00,43.04,43.04,43.03,43.03,1400.0,43.04,43.04,43.03,43.03,1400.0
2012-02-03 12:40:00,43.04,43.05,43.03,43.05,4600.0,43.04,43.05,43.03,43.05,4600.0
2012-02-03 12:45:00,43.05,43.05,43.04,43.04,3200.0,43.05,43.05,43.04,43.04,3200.0
2012-02-03 12:50:00,43.01,43.01,42.98,42.98,21000.0,43.01,43.01,42.98,42.98,21000.0
2012-02-03 12:55:00,42.99,42.99,42.98,42.98,11800.0,42.99,42.99,42.98,42.98,11800.0
2012-02-03 13:00:00,42.98,42.99,42.96,42.98,19800.0,42.98,42.99,42.96,42.98,19800.0
2012-02-03 13:05:00,42.99,43.0,42.97,42.98,9200.0,42.99,43.0,42.97,42.98,9200.0
2012-02-03 13:10:00,42.98,42.98,42.97,42.98,15800.0,42.98,42.98,42.97,42.98,15800.0
2012-02-03 13:15:00,42.98,42.98,42.97,42.98,16200.0,42.98,42.98,42.97,42.98,16200.0
2012-02-03 13:20:00,42.98,42.98,42.98,42.98,14600.0,42.98,42.98,42.98,42.98,14600.0
2012-02-03 13:25:00,42.98,42.98,42.97,42.98,19800.0,42.98,42.98,42.97,42.98,19800.0
2012-02-03 13:30:00,42.98,42.98,42.97,42.97,5400.0,42.98,42.98,42.97,42.97,5400.0
2012-02-03 13:35:00,42.98,42.98,42.93,42.94,7800.0,42.98,42.98,42.93,42.94,7800.0
2012-02-03 13:40:00,42.94,42.94,42.88,42.9,14400.0,42.94,42.94,42.88,42.9,14400.0
2012-02-03 13:45:00,42.9,42.93,42.9,42.91,8800.0,42.9,42.93,42.9,42.91,8800.0
2012-02-03 13:50:00,42.93,42.97,42.92,42.96,6400.0,42.93,42.97,42.92,42.96,6400.0
2012-02-03 13:55:00,42.97,42.97,42.93,42.95,22400.0,42.97,42.97,42.93,42.95,22400.0
2012-02-03 14:00:00,42.96,42.99,42.94,42.94,48400.0,42.96,42.99,42.94,42.94,48400.0
2012-02-03 14:05:00,42.95,42.95,42.9,42.93,18200.0,42.95,42.95,42.9,42.93,18200.0
2012-02-03 14:10:00,42.93,42.94,42.91,42.92,23000.0,42.93,42.94,42.91,42.92,23000.0
2012-02-03 14:15:00,42.92,42.95,42.88,42.95,19400.0,42.92,42.95,42.88,42.95,19400.0
2012-02-03 14:20:00,42.94,42.95,42.88,42.9,64200.0,42.94,42.95,42.88,42.9,64200.0
2012-02-03 14:25:00,42.9,42.94,42.9,42.92,10800.0,42.9,42.94,42.9,42.92,10800.0
2012-02-03 14:30:00,42.91,42.95,42.91,42.95,11200.0,42.91,42.95,42.91,42.95,11200.0
2012-02-03 14:35:00,42.94,42.95,42.88,42.9,43000.0,42.94,42.95,42.88,42.9,43000.0
2012-02-03 14:40:00,42.9,42.92,42.85,42.88,44400.0,42.9,42.92,42.85,42.88,44400.0
2012-02-03 14:45:00,42.87,42.88,42.81,42.84,50800.0,42.87,42.88,42.81,42.84,50800.0
2012-02-03 14:50:00,42.84,42.88,42.83,42.86,33400.0,42.84,42.88,42.83,42.86,33400.0
2012-02-03 14:55:00,42.85,42.9,42.84,42.87,25600.0,42.85,42.9,42.84,42.87,25600.0
2012-02-03 15:00:00,42.87,42.88,42.83,42.85,29200.0,42.87,42.88,42.83,42.85,29200.0
2012-02-03 15:05:00,42.85,42.87,42.83,42.84,31200.0,42.85,42.87,42.83,42.84,31200.0
2012-02-03 15:10:00,42.82,42.85,42.8,42.83,19000.0,42.82,42.85,42.8,42.83,19000.0
2012-02-03 15:15:00,42.83,42.87,42.82,42.83,19400.0,42.83,42.87,42.82,42.83,19400.0
2012-02-03 15:20:00,42.83,42.83,42.76,42.8,40000.0,42.83,42.83,42.76,42.8,40000.0
2012-02-03 15:25:00,42.8,42.87,42.79,42.8,43600.0,42.8,42.87,42.79,42.8,43600.0
2012-02-03 15:30:00,42.8,42.85,42.79,42.79,48800.0,42.8,42.85,42.79,42.79,48800.0
2012-02-03 15:35:00,42.79,42.83,42.76,42.82,32200.0,42.79,42.83,42.76,42.82,32200.0
2012-02-03 15:40:00,42.83,42.83,42.74,42.74,48800.0,42.83,42.83,42.74,42.74,48800.0
2012-02-03 15:45:00,42.75,42.79,42.74,42.77,64000.0,42.75,42.79,42.74,42.77,64000.0
2012-02-03 15:50:00,42.77,42.81,42.76,42.81,74600.0,42.77,42.81,42.76,42.81,74600.0
2012-02-03 15:55:00,42.81,42.83,42.79,42.83,97400.0,42.81,42.83,42.79,42.83,97400.0
2012-02-06 09:30:00,42.74,42.74,42.63,42.68,28800.0,42.74,42.74,42.63,42.68,28800.0
2012-02-06 09:35:00,42.69,42.77,42.51,42.53,106600.0,42.69,42.77,42.51,42.53,106600.0
2012-02-06 09:40:00,42.53,42.98,42.53,42.91,74200.0,42.53,42.98,42.53,42.91,74200.0
2012-02-06 09:45:00,42.93,42.98,42.88,42.98,27800.0,42.93,42.98,42.88,42.98,27800.0
2012-02-06 09:50:00,42.98,43.02,42.94,42.95,11600.0,42.98,43.02,42.94,42.95,11600.0
2012-02-06 09:55:00,42.94,42.94,42.81,42.82,10200.0,42.94,42.94,42.81,42.82,10200.0
2012-02-06 10:00:00,42.83,42.86,42.79,42.8,14400.0,42.83,42.86,42.79,42.8,14400.0
2012-02-06 10:05:00,42.83,42.87,42.82,42.83,28200.0,42.83,42.87,42.82,42.83,28200.0
2012-02-06 10:10:00,42.82,42.83,42.74,42.74,6400.0,42.82,42.83,42.74,42.74,6400.0
2012-02-06 10:15:00,42.74,42.76,42.72,42.72,4000.0,42.74,42.76,42.72,42.72,4000.0
2012-02-06 10:20:00,42.73,42.81,42.72,42.81,5000.0,42.73,42.81,42.72,42.81,5000.0
2012-02-06 10:25:00,42.82,42.83,42.79,42.82,5800.0,42.82,42.83,42.79,42.82,5800.0
2012-02-06 10:30:00,42.8,42.82,42.76,42.8,10400.0,42.8,42.82,42.76,42.8,10400.0
2012-02-06 10:35:00,42.8,42.81,42.77,42.81,3400.0,42.8,42.81,42.77,42.81,3400.0
2012-02-06 10:40:00,42.81,42.83,42.79,42.83,6000.0,42.81,42.83,42.79,42.83,6000.0
2012-02-06 10:45:00,42.83,42.83,42.72,42.72,6000.0,42.83,42.83,42.72,42.72,6000.0
2012-02-06 10:50:00,42.74,42.78,42.72,42.76,20000.0,42.74,42.78,42.72,42.76,20000.0
2012-02-06 10:55:00,42.79,42.82,42.77,42.81,18000.0,42.79,42.82,42.77,42.81,18000.0
2012-02-06 11:00:00,42.81,42.85,42.81,42.85,11000.0,42.81,42.85,42.81,42.85,11000.0
2012-02-06 11:05:00,42.85,42.88,42.85,42.88,8600.0,42.85,42.88,42.85,42.88,8600.0
2012-02-06 11:10:00,42.88,42.89,42.87,42.88,10200.0,42.88,42.89,42.87,42.88,10200.0
2012-02-06 11:15:00,42.88,42.92,42.87,42.92,4400.0,42.88,42.92,42.87,42.92,4400.0
2012-02-06 11:20:00,42.91,42.91,42.89,42.89,12000.0,42.91,42.91,42.89,42.89,12000.0
2012-02-06 11:25:00,42.89,42.92,42.89,42.91,9000.0,42.89,42.92,42.89,42.91,9000.0
2012-02-06 11:30:00,42.92,42.96,42.91,42.96,7000.0,42.92,42.96,42.91,42.96,7000.0
2012-02-06 11:35:00,42.95,42.95,42.91,42.91,8600.0,42.95,42.95,42.91,42.91,8600.0
2012-02-06 11:40:00,42.92,42.92,42.89,42.92,9800.0,42.92,42.92,42.89,42.92,9800.0
2012-02-06 11:45:00,42.94,42.95,42.94,42.94,2600.0,42.94,42.95,42.94,42.94,2600.0
2012-02-06 11:50:00,42.95,42.95,42.91,42.91,5400.0,42.95,42.95,42.91,42.91,5400.0
2012-02-06 11:55:00,42.91,42.95,42.9,42.93,7000.0,42.91,42.95,42.9,42.93,7000.0
2012-02-06 12:00:00,42.93,42.94,42.85,42.85,8600.0,42.93,42.94,42.85,42.85,8600.0
2012-02-06 12:05:00,42.85,42.85,42.8,42.8,13800.0,42.85,42.85,42.8,42.8,13800.0
2012-02-06 12:10:00,42.81,42.88,42.81,42.84,12800.0,42.81,42.88,42.81,42.84,12800.0
2012-02-06 12:15:00,42.85,42.87,42.84,42.87,6600.0,42.85,42.87,42.84,42.87,6600.0
2012-02-06 12:20:00,42.85,42.86,42.85,42.85,2800.0,42.85,42.86,42.85,42.85,2800.0
2012-02-06 12:25:00,42.87,42.88,42.85,42.86,8000.0,42.87,42.88,42.85,42.86,8000.0
2012-02-06 12:30:00,42.85,42.89,42.85,42.89,4200.0,42.85,42.89,42.85,42.89,4200.0
2012-02-06 12:35:00,42.9,42.94,42.9,42.94,4800.0,42.9,42.94,42.9,42.94,4800.0
2012-02-06 12:40:00,42.95,42.95,42.92,42.92,3800.0,42.95,42.95,42.92,42.92,3800.0
2012-02-06 12:45:00,42.93,42.95,42.93,42.93,1400.0,42.93,42.95,42.93,42.93,1400.0
2012-02-06 12:50:00,42.93,42.93,42.9,42.9,5600.0,42.93,42.93,42.9,42.9,5600.0
2012-02-06 12:55:00,42.9,42.9,42.88,42.89,2000.0,42.9,42.9,42.88,42.89,2000.0
2012-02-06 13:00:00,42.9,42.91,42.88,42.9,3400.0,42.9,42.91,42.88,42.9,3400.0
2012-02-06 13:05:00,42.9,42.9,42.88,42.9,4600.0,42.9,42.9,42.88,42.9,4600.0
2012-02-06 13:10:00,42.89,42.9,42.88,42.88,3600.0,42.89,42.9,42.88,42.88,3600.0
2012-02-06 13:15:00,42.87,42.88,42.87,42.87,5000.0,42.87,42.88,42.87,42.87,5000.0
2012-02-06 13:20:00,42.87,42.9,42.85,42.89,8800.0,42.87,42.9,42.85,42.89,8800.0
2012-02-06 13:25:00,42.89,42.93,42.89,42.93,8400.0,42.89,42.93,42.89,42.93,8400.0
2012-02-06 13:30:00,42.93,42.98,42.93,42.97,9000.0,42.93,42.98,42.93,42.97,9000.0
2012-02-06 13:35:00,42.97,42.99,42.96,42.98,8400.0,42.97,42.99,42.96,42.98,8400.0
2012-02-06 13:40:00,42.98,42.99,42.97,42.97,3600.0,42.98,42.99,42.97,42.97,3600.0
2012-02-06 13:45:00,42.96,42.96,42.92,42.92,5200.0,42.96,42.96,42.92,42.92,5200.0
2012-02-06 13:50:00,42.92,42.93,42.92,42.92,7800.0,42.92,42.93,42.92,42.92,7800.0
2012-02-06 13:55:00,42.91,42.92,42.9,42.91,4600.0,42.91,42.92,42.9,42.91,4600.0
2012-02-06 14:00:00,42.92,42.92,42.88,42.89,6000.0,42.92,42.92,42.88,42.89,6000.0
2012-02-06 14:05:00,42.89,42.89,42.86,42.86,5200.0,42.89,42.89,42.86,42.86,5200.0
2012-02-06 14:10:00,42.86,42.91,42.85,42.9,11000.0,42.86,42.91,42.85,42.9,11000.0
2012-02-06 14:15:00,42.89,42.9,42.88,42.88,3600.0,42.89,42.9,42.88,42.88,3600.0
2012-02-06 14:20:00,42.88,42.88,42.83,42.84,6800.0,42.88,42.88,42.83,42.84,6800.0
2012-02-06 14:25:00,42.83,42.83,42.82,42.82,2800.0,42.83,42.83,42.82,42.82,2800.0
2012-02-06 14:30:00,42.82,42.82,42.74,42.74,16200.0,42.82,42.82,42.74,42.74,16200.0
2012-02-06 14:35:00,42.74,42.79,42.74,42.79,10000.0,42.74,42.79,42.74,42.79,10000.0
2012-02-06 14:40:00,42.79,42.79,42.78,42.79,4600.0,42.79,42.79,42.78,42.79,4600.0
2012-02-06 14:45:00,42.79,42.79,42.77,42.78,4600.0,42.79,42.79,42.77,42.78,4600.0
2012-02-06 14:50:00,42.79,42.8,42.78,42.8,23200.0,42.79,42.8,42.78,42.8,23200.0
2012-02-06 14:55:00,42.8,42.82,42.8,42.81,8200.0,42.8,42.82,42.8,42.81,8200.0
2012-02-06 15:00:00,42.81,42.82,42.81,42.81,7200.0,42.81,42.82,42.81,42.81,7200.0
2012-02-06 15:05:00,42.81,42.84,42.81,42.83,12200.0,42.81,42.84,42.81,42.83,12200.0
2012-02-06 15:10:00,42.83,42.83,42.8,42.8,7600.0,42.83,42.83,42.8,42.8,7600.0
2012-02-06 15:15:00,42.8,42.81,42.8,42.81,6200.0,42.8,42.81,42.8,42.81,6200.0
2012-02-06 15:20:00,42.82,42.85,42.82,42.85,8800.0,42.82,42.85,42.82,42.85,8800.0
2012-02-06 15:25:00,42.85,42.87,42.84,42.87,14000.0,42.85,42.87,42.84,42.87,14000.0
2012-02-06 15:30:00,42.87,42.87,42.86,42.87,5800.0,42.87,42.87,42.86,42.87,5800.0
2012-02-06 15:35:00,42.87,42.88,42.87,42.88,13000.0,42.87,42.88,42.87,42.88,13000.0
2012-02-06 15:40:00,42.88,42.89,42.87,42.88,14400.0,42.88,42.89,42.87,42.88,14400.0
2012-02-06 15:45:00,42.88,42.9,42.88,42.88,24400.0,42.88,42.9,42.88,42.88,24400.0
2012-02-06 15:50:00,42.88,42.92,42.88,42.88,43000.0,42.88,42.92,42.88,42.88,43000.0
2012-02-06 15:55:00,42.88,42.92,42.88,42.92,51600.0,42.88,42.92,42.88,42.92,51600.0
2012-02-07 09:30:00,42.69,42.88,42.59,42.71,53000.0,42.69,42.88,42.59,42.71,53000.0
2012-02-07 09:35:00,42.7,42.8,42.7,42.74,27200.0,42.7,42.8,42.7,42.74,27200.0
2012-02-07 09:40:00,42.75,42.85,42.74,42.79,19600.0,42.75,42.85,42.74,42.79,19600.0
2012-02-07 09:45:00,42.79,42.8,42.7,42.71,22000.0,42.79,42.8,42.7,42.71,22000.0
2012-02-07 09:50:00,42.71,42.74,42.69,42.73,27600.0,42.71,42.74,42.69,42.73,27600.0
2012-02-07 09:55:00,42.75,42.83,42.75,42.78,8800.0,42.75,42.83,42.75,42.78,8800.0
2012-02-07 10:00:00,42.77,42.83,42.73,42.81,16800.0,42.77,42.83,42.73,42.81,16800.0
2012-02-07 10:05:00,42.81,42.86,42.77,42.83,15400.0,42.81,42.86,42.77,42.83,15400.0
2012-02-07 10:10:00,42.82,42.91,42.82,42.91,26400.0,42.82,42.91,42.82,42.91,26400.0
2012-02-07 10:15:00,42.91,42.99,42.91,42.99,25000.0,42.91,42.99,42.91,42.99,25000.0
2012-02-07 10:20:00,42.97,42.99,42.97,42.99,17800.0,42.97,42.99,42.97,42.99,17800.0
2012-02-07 10:25:00,42.98,42.99,42.84,42.84,10200.0,42.98,42.99,42.84,42.84,10200.0
2012-02-07 10:30:00,42.84,42.88,42.81,42.88,29000.0,42.84,42.88,42.81,42.88,29000.0
2012-02-07 10:35:00,42.88,42.88,42.88,42.88,13000.0,42.88,42.88,42.88,42.88,13000.0
2012-02-07 10:40:00,42.88,42.88,42.85,42.85,11800.0,42.88,42.88,42.85,42.85,11800.0
2012-02-07 10:45:00,42.87,42.87,42.83,42.86,15400.0,42.87,42.87,42.83,42.86,15400.0
2012-02-07 10:50:00,42.87,42.88,42.85,42.85,5000.0,42.87,42.88,42.85,42.85,5000.0
2012-02-07 10:55:00,42.87,42.9,42.85,42.88,21400.0,42.87,42.9,42.85,42.88,21400.0
2012-02-07 11:00:00,42.88,42.9,42.87,42.88,7000.0,42.88,42.9,42.87,42.88,7000.0
2012-02-07 11:05:00,42.88,42.93,42.88,42.93,23200.0,42.88,42.93,42.88,42.93,23200.0
2012-02-07 11:10:00,42.93,42.95,42.93,42.93,14800.0,42.93,42.95,42.93,42.93,14800.0
2012-02-07 11:15:00,42.93,42.93,42.89,42.9,6600.0,42.93,42.93,42.89,42.9,6600.0
2012-02-07 11:20:00,42.91,42.91,42.87,42.87,28200.0,42.91,42.91,42.87,42.87,28200.0
2012-02-07 11:25:00,42.88,42.88,42.84,42.87,10200.0,42.88,42.88,42.84,42.87,10200.0
2012-02-07 11:30:00,42.88,42.93,42.88,42.93,3800.0,42.88,42.93,42.88,42.93,3800.0
2012-02-07 11:35:00,42.93,42.99,42.93,42.99,13000.0,42.93,42.99,42.93,42.99,13000.0
2012-02-07 11:40:00,42.98,42.98,42.93,42.94,17000.0,42.98,42.98,42.93,42.94,17000.0
2012-02-07 11:45:00,42.95,42.95,42.93,42.94,13000.0,42.95,42.95,42.93,42.94,13000.0
2012-02-07 11:50:00,42.93,42.95,42.92,42.95,4400.0,42.93,42.95,42.92,42.95,4400.0
2012-02-07 11:55:00,42.94,42.95,42.93,42.93,2000.0,42.94,42.95,42.93,42.93,2000.0
2012-02-07 12:00:00,42.95,42.99,42.94,42.98,3400.0,42.95,42.99,42.94,42.98,3400.0
2012-02-07 12:05:00,42.98,42.99,42.96,42.97,18800.0,42.98,42.99,42.96,42.97,18800.0
2012-02-07 12:10:00,42.96,42.97,42.95,42.96,1400.0,42.96,42.97,42.95,42.96,1400.0
2012-02-07 12:15:00,42.95,42.97,42.95,42.95,5600.0,42.95,42.97,42.95,42.95,5600.0
2012-02-07 12:20:00,42.96,42.99,42.95,42.98,4400.0,42.96,42.99,42.95,42.98,4400.0
2012-02-07 12:25:00,42.99,42.99,42.94,42.94,4800.0,42.99,42.99,42.94,42.94,4800.0
2012-02-07 12:30:00,42.96,42.96,42.92,42.94,30000.0,42.96,42.96,42.92,42.94,30000.0
2012-02-07 12:35:00,42.94,42.97,42.92,42.94,30200.0,42.94,42.97,42.92,42.94,30200.0
2012-02-07 12:40:00,42.93,42.99,42.93,42.99,7200.0,42.93,42.99,42.93,42.99,7200.0
2012-02-07 12:45:00,42.99,43.0,42.98,42.99,4400.0,42.99,43.0,42.98,42.99,4400.0
2012-02-07 12:50:00,43.0,43.01,42.99,43.01,4800.0,43.0,43.01,42.99,43.01,4800.0
2012-02-07 12:55:00,43.02,43.05,43.02,43.05,3600.0,43.02,43.05,43.02,43.05,3600.0
2012-02-07 13:00:00,43.04,43.05,43.04,43.04,9000.0,43.04,43.05,43.04,43.04,9000.0
2012-02-07 13:05:00,43.05,43.08,43.05,43.08,6800.0,43.05,43.08,43.05,43.08,6800.0
2012-02-07 13:10:00,43.09,43.1,43.08,43.1,6800.0,43.09,43.1,43.08,43.1,6800.0
2012-02-07 13:15:00,43.1,43.1,43.02,43.03,11600.0,43.1,43.1,43.02,43.03,11600.0
2012-02-07 13:20:00,43.04,43.06,43.04,43.06,4200.0,43.04,43.06,43.04,43.06,4200.0
2012-02-07 13:25:00,43.06,43.1,43.06,43.1,7800.0,43.06,43.1,43.06,43.1,7800.0
2012-02-07 13:30:00,43.1,43.1,43.1,43.1,6600.0,43.1,43.1,43.1,43.1,6600.0
2012-02-07 13:35:00,43.1,43.1,43.09,43.09,2400.0,43.1,43.1,43.09,43.09,2400.0
2012-02-07 13:40:00,43.1,43.1,43.07,43.08,5600.0,43.1,43.1,43.07,43.08,5600.0
2012-02-07 13:45:00,43.08,43.13,43.08,43.13,4600.0,43.08,43.13,43.08,43.13,4600.0
2012-02-07 13:50:00,43.16,43.16,43.13,43.13,6400.0,43.16,43.16,43.13,43.13,6400.0
2012-02-07 13:55:00,43.12,43.12,43.09,43.1,3600.0,43.12,43.12,43.09,43.1,3600.0
2012-02-07 14:00:00,43.09,43.1,43.03,43.03,4800.0,43.09,43.1,43.03,43.03,4800.0
2012-02-07 14:05:00,43.03,43.04,43.0,43.02,9600.0,43.03,43.04,43.0,43.02,9600.0
2012-02-07 14:10:00,43.02,43.05,43.01,43.04,9800.0,43.02,43.05,43.01,43.04,9800.0
2012-02-07 14:15:00,43.04,43.05,43.03,43.05,8400.0,43.04,43.05,43.03,43.05,8400.0
2012-02-07 14:20:00,43.05,43.05,43.03,43.04,4400.0,43.05,43.05,43.03,43.04,4400.0
2012-02-07 14:25:00,43.04,43.04,43.02,43.02,5800.0,43.04,43.04,43.02,43.02,5800.0
2012-02-07 14:30:00,43.02,43.02,42.99,43.01,5200.0,43.02,43.02,42.99,43.01,5200.0
2012-02-07 14:35:00,43.01,43.01,42.98,42.99,8000.0,43.01,43.01,42.98,42.99,8000.0
2012-02-07 14:40:00,42.98,42.99,42.97,42.97,9200.0,42.98,42.99,42.97,42.97,9200.0
2012-02-07 14:45:00,42.96,42.97,42.95,42.95,16200.0,42.96,42.97,42.95,42.95,16200.0
2012-02-07 14:50:00,42.95,42.95,42.92,42.92,13600.0,42.95,42.95,42.92,42.92,13600.0
2012-02-07 14:55:00,42.92,42.94,42.9,42.9,9400.0,42.92,42.94,42.9,42.9,9400.0
2012-02-07 15:00:00,42.91,42.94,42.9,42.93,12800.0,42.91,42.94,42.9,42.93,12800.0
2012-02-07 15:05:00,42.94,42.95,42.94,42.95,6600.0,42.94,42.95,42.94,42.95,6600.0
2012-02-07 15:10:00,42.95,42.98,42.95,42.98,9200.0,42.95,42.98,42.95,42.98,9200.0
2012-02-07 15:15:00,42.98,43.0,42.97,42.97,11400.0,42.98,43.0,42.97,42.97,11400.0
2012-02-07 15:20:00,42.97,42.97,42.96,42.96,7800.0,42.97,42.97,42.96,42.96,7800.0
2012-02-07 15:25:00,42.96,43.0,42.96,42.99,20400.0,42.96,43.0,42.96,42.99,20400.0
2012-02-07 15:30:00,42.99,43.0,42.99,42.99,13600.0,42.99,43.0,42.99,42.99,13600.0
2012-02-07 15:35:00,42.99,42.99,42.98,42.99,3400.0,42.99,42.99,42.98,42.99,3400.0
2012-02-07 15:40:00,42.98,43.0,42.97,43.0,19400.0,42.98,43.0,42.97,43.0,19400.0
2012-02-07 15:45:00,43.0,43.03,42.98,43.0,28000.0,43.0,43.03,42.98,43.0,28000.0
2012-02-07 15:50:00,43.01,43.02,42.99,43.02,24400.0,43.01,43.02,42.99,43.02,24400.0
2012-02-07 15:55:00,43.02,43.03,42.98,43.02,50600.0,43.02,43.03,42.98,43.02,50600.0
2012-02-08 09:30:00,42.94,43.03,42.89,42.89,27800.0,42.94,43.03,42.89,42.89,27800.0
2012-02-08 09:35:00,42.88,42.93,42.74,42.87,85200.0,42.88,42.93,42.74,42.87,85200.0
2012-02-08 09:40:00,42.88,43.06,42.88,42.95,28400.0,42.88,43.06,42.88,42.95,28400.0
2012-02-08 09:45:00,42.95,43.06,42.95,43.03,5000.0,42.95,43.06,42.95,43.03,5000.0
2012-02-08 09:50:00,43.02,43.07,43.01,43.02,9400.0,43.02,43.07,43.01,43.02,9400.0
2012-02-08 09:55:00,43.02,43.05,42.99,42.99,5800.0,43.02,43.05,42.99,42.99,5800.0
2012-02-08 10:00:00,42.96,42.96,42.88,42.88,6800.0,42.96,42.96,42.88,42.88,6800.0
2012-02-08 10:05:00,42.88,42.9,42.76,42.77,5000.0,42.88,42.9,42.76,42.77,5000.0
2012-02-08 10:10:00,42.8,42.85,42.71,42.71,48200.0,42.8,42.85,42.71,42.71,48200.0
2012-02-08 10:15:00,42.72,42.76,42.72,42.72,11400.0,42.72,42.76,42.72,42.72,11400.0
2012-02-08 10:20:00,42.73,42.76,42.68,42.68,13200.0,42.73,42.76,42.68,42.68,13200.0
2012-02-08 10:25:00,42.68,42.71,42.67,42.68,17600.0,42.68,42.71,42.67,42.68,17600.0
2012-02-08 10:30:00,42.68,42.74,42.67,42.72,11600.0,42.68,42.74,42.67,42.72,11600.0
2012-02-08 10:35:00,42.71,42.74,42.67,42.67,11800.0,42.71,42.74,42.67,42.67,11800.0
2012-02-08 10:40:00,42.66,42.69,42.66,42.68,7000.0,42.66,42.69,42.66,42.68,7000.0
2012-02-08 10:45:00,42.67,42.69,42.59,42.59,24400.0,42.67,42.69,42.59,42.59,24400.0
2012-02-08 10:50:00,42.59,42.62,42.56,42.6,21400.0,42.59,42.62,42.56,42.6,21400.0
2012-02-08 10:55:00,42.59,42.61,42.56,42.56,7000.0,42.59,42.61,42.56,42.56,7000.0
2012-02-08 11:00:00,42.57,42.59,42.51,42.51,14600.0,42.57,42.59,42.51,42.51,14600.0
2012-02-08 11:05:00,42.51,42.6,42.51,42.6,10400.0,42.51,42.6,42.51,42.6,10400.0
2012-02-08 11:10:00,42.62,42.63,42.59,42.59,10600.0,42.62,42.63,42.59,42.59,10600.0
2012-02-08 11:15:00,42.6,42.63,42.59,42.62,9400.0,42.6,42.63,42.59,42.62,9400.0
2012-02-08 11:20:00,42.6,42.69,42.59,42.69,15200.0,42.6,42.69,42.59,42.69,15200.0
2012-02-08 11:25:00,42.68,42.74,42.68,42.74,14000.0,42.68,42.74,42.68,42.74,14000.0
2012-02-08 11:30:00,42.73,42.81,42.73,42.73,24400.0,42.73,42.81,42.73,42.73,24400.0
2012-02-08 11:35:00,42.74,42.77,42.72,42.74,9400.0,42.74,42.77,42.72,42.74,9400.0
2012-02-08 11:40:00,42.77,42.81,42.74,42.77,6800.0,42.77,42.81,42.74,42.77,6800.0
2012-02-08 11:45:00,42.77,42.82,42.76,42.78,7800.0,42.77,42.82,42.76,42.78,7800.0
2012-02-08 11:50:00,42.77,42.8,42.76,42.77,3800.0,42.77,42.8,42.76,42.77,3800.0
2012-02-08 11:55:00,42.79,42.79,42.73,42.74,4000.0,42.79,42.79,42.73,42.74,4000.0
2012-02-08 12:00:00,42.76,42.8,42.74,42.77,18800.0,42.76,42.8,42.74,42.77,18800.0
2012-02-08 12:05:00,42.78,42.79,42.72,42.74,4800.0,42.78,42.79,42.72,42.74,4800.0
2012-02-08 12:10:00,42.74,42.77,42.73,42.73,5600.0,42.74,42.77,42.73,42.73,5600.0
2012-02-08 12:15:00,42.75,42.77,42.74,42.76,4000.0,42.75,42.77,42.74,42.76,4000.0
2012-02-08 12:20:00,42.77,42.79,42.72,42.72,21600.0,42.77,42.79,42.72,42.72,21600.0
2012-02-08 12:25:00,42.72,42.73,42.7,42.71,14400.0,42.72,42.73,42.7,42.71,14400.0
2012-02-08 12:30:00,42.71,42.72,42.66,42.66,9400.0,42.71,42.72,42.66,42.66,9400.0
2012-02-08 12:35:00,42.69,42.69,42.62,42.62,17400.0,42.69,42.69,42.62,42.62,17400.0
2012-02-08 12:40:00,42.62,42.63,42.6,42.61,10000.0,42.62,42.63,42.6,42.61,10000.0
2012-02-08 12:45:00,42.61,42.63,42.6,42.62,27200.0,42.61,42.63,42.6,42.62,27200.0
2012-02-08 12:50:00,42.62,42.7,42.61,42.7,17200.0,42.62,42.7,42.61,42.7,17200.0
2012-02-08 12:55:00,42.67,42.72,42.67,42.72,11600.0,42.67,42.72,42.67,42.72,11600.0
2012-02-08 13:00:00,42.72,42.72,42.68,42.69,8200.0,42.72,42.72,42.68,42.69,8200.0
2012-02-08 13:05:00,42.69,42.7,42.64,42.65,7400.0,42.69,42.7,42.64,42.65,7400.0
2012-02-08 13:10:00,42.65,42.65,42.62,42.62,5800.0,42.65,42.65,42.62,42.62,5800.0
2012-02-08 13:15:00,42.63,42.65,42.62,42.63,7600.0,42.63,42.65,42.62,42.63,7600.0
2012-02-08 13:20:00,42.63,42.68,42.63,42.66,8600.0,42.63,42.68,42.63,42.66,8600.0
2012-02-08 13:25:00,42.67,42.68,42.63,42.64,5000.0,42.67,42.68,42.63,42.64,5000.0
2012-02-08 13:30:00,42.64,42.65,42.62,42.64,4800.0,42.64,42.65,42.62,42.64,4800.0
2012-02-08 13:35:00,42.62,42.63,42.61,42.61,2400.0,42.62,42.63,42.61,42.61,2400.0
2012-02-08 13:40:00,42.6,42.62,42.59,42.59,3200.0,42.6,42.62,42.59,42.59,3200.0
2012-02-08 13:45:00,42.58,42.59,42.56,42.59,7400.0,42.58,42.59,42.56,42.59,7400.0
2012-02-08 13:50:00,42.59,42.59,42.55,42.56,4400.0,42.59,42.59,42.55,42.56,4400.0
2012-02-08 13:55:00,42.55,42.57,42.52,42.52,16200.0,42.55,42.57,42.52,42.52,16200.0
2012-02-08 14:00:00,42.52,42.57,42.51,42.56,12000.0,42.52,42.57,42.51,42.56,12000.0
2012-02-08 14:05:00,42.56,42.57,42.54,42.54,2800.0,42.56,42.57,42.54,42.54,2800.0
2012-02-08 14:10:00,42.54,42.56,42.52,42.55,3800.0,42.54,42.56,42.52,42.55,3800.0
2012-02-08 14:15:00,42.53,42.55,42.52,42.53,8400.0,42.53,42.55,42.52,42.53,8400.0
2012-02-08 14:20:00,42.52,42.54,42.51,42.54,11200.0,42.52,42.54,42.51,42.54,11200.0
2012-02-08 14:25:00,42.53,42.6,42.53,42.55,11600.0,42.53,42.6,42.53,42.55,11600.0
2012-02-08 14:30:00,42.55,42.57,42.54,42.54,5200.0,42.55,42.57,42.54,42.54,5200.0
2012-02-08 14:35:00,42.55,42.57,42.55,42.55,5800.0,42.55,42.57,42.55,42.55,5800.0
2012-02-08 14:40:00,42.56,42.62,42.55,42.62,6000.0,42.56,42.62,42.55,42.62,6000.0
2012-02-08 14:45:00,42.63,42.67,42.61,42.65,5000.0,42.63,42.67,42.61,42.65,5000.0
2012-02-08 14:50:00,42.65,42.66,42.62,42.63,3800.0,42.65,42.66,42.62,42.63,3800.0
2012-02-08 14:55:00,42.63,42.64,42.61,42.64,6600.0,42.63,42.64,42.61,42.64,6600.0
2012-02-08 15:00:00,42.63,42.63,42.59,42.59,6600.0,42.63,42.63,42.59,42.59,6600.0
2012-02-08 15:05:00,42.58,42.59,42.56,42.56,11000.0,42.58,42.59,42.56,42.56,11000.0
2012-02-08 15:10:00,42.56,42.58,42.56,42.58,11400.0,42.56,42.58,42.56,42.58,11400.0
2012-02-08 15:15:00,42.58,42.6,42.57,42.58,12400.0,42.58,42.6,42.57,42.58,12400.0
2012-02-08 15:20:00,42.59,42.59,42.56,42.59,13200.0,42.59,42.59,42.56,42.59,13200.0
2012-02-08 15:25:00,42.59,42.61,42.58,42.59,24000.0,42.59,42.61,42.58,42.59,24000.0
2012-02-08 15:30:00,42.6,42.6,42.56,42.56,7000.0,42.6,42.6,42.56,42.56,7000.0
2012-02-08 15:35:00,42.58,42.58,42.55,42.55,14000.0,42.58,42.58,42.55,42.55,14000.0
2012-02-08 15:40:00,42.55,42.59,42.54,42.57,17600.0,42.55,42.59,42.54,42.57,17600.0
2012-02-08 15:45:00,42.58,42.59,42.55,42.57,13800.0,42.58,42.59,42.55,42.57,13800.0
2012-02-08 15:50:00,42.59,42.62,42.58,42.6,25000.0,42.59,42.62,42.58,42.6,25000.0
2012-02-08 15:55:00,42.61,42.65,42.61,42.64,34600.0,42.61,42.65,42.61,42.64,34600.0
2012-02-09 09:30:00,42.98,42.98,42.72,42.8,108800.0,42.98,42.98,42.72,42.8,108800.0
2012-02-09 09:35:00,42.81,42.84,42.77,42.81,30400.0,42.81,42.84,42.77,42.81,30400.0
2012-02-09 09:40:00,42.8,42.88,42.74,42.87,25000.0,42.8,42.88,42.74,42.87,25000.0
2012-02-09 09:45:00,42.85,42.94,42.83,42.83,58800.0,42.85,42.94,42.83,42.83,58800.0
2012-02-09 09:50:00,42.84,42.96,42.83,42.96,29000.0,42.84,42.96,42.83,42.96,29000.0
2012-02-09 09:55:00,42.96,42.99,42.94,42.96,42800.0,42.96,42.99,42.94,42.96,42800.0
2012-02-09 10:00:00,42.95,42.99,42.83,42.86,22200.0,42.95,42.99,42.83,42.86,22200.0
2012-02-09 10:05:00,42.86,42.9,42.84,42.84,12000.0,42.86,42.9,42.84,42.84,12000.0
2012-02-09 10:10:00,42.85,42.91,42.85,42.91,10200.0,42.85,42.91,42.85,42.91,10200.0
2012-02-09 10:15:00,42.92,42.95,42.9,42.95,26000.0,42.92,42.95,42.9,42.95,26000.0
2012-02-09 10:20:00,42.95,42.96,42.88,42.91,29000.0,42.95,42.96,42.88,42.91,29000.0
2012-02-09 10:25:00,42.91,42.96,42.91,42.94,25200.0,42.91,42.96,42.91,42.94,25200.0
2012-02-09 10:30:00,42.93,42.96,42.93,42.94,16600.0,42.93,42.96,42.93,42.94,16600.0
2012-02-09 10:35:00,42.94,42.95,42.93,42.93,11200.0,42.94,42.95,42.93,42.93,11200.0
2012-02-09 10:40:00,42.93,42.94,42.93,42.93,13600.0,42.93,42.94,42.93,42.93,13600.0
2012-02-09 10:45:00,42.94,42.97,42.91,42.92,13800.0,42.94,42.97,42.91,42.92,13800.0
2012-02-09 10:50:00,42.92,42.93,42.92,42.93,4600.0,42.92,42.93,42.92,42.93,4600.0
2012-02-09 10:55:00,42.93,42.95,42.85,42.85,79600.0,42.93,42.95,42.85,42.85,79600.0
2012-02-09 11:00:00,42.85,42.95,42.85,42.91,45800.0,42.85,42.95,42.85,42.91,45800.0
2012-02-09 11:05:00,42.91,42.94,42.91,42.93,12800.0,42.91,42.94,42.91,42.93,12800.0
2012-02-09 11:10:00,42.93,42.94,42.91,42.91,15200.0,42.93,42.94,42.91,42.91,15200.0
2012-02-09 11:15:00,42.92,43.0,42.92,42.98,21200.0,42.92,43.0,42.92,42.98,21200.0
2012-02-09 11:20:00,42.99,43.1,42.98,43.09,26200.0,42.99,43.1,42.98,43.09,26200.0
2012-02-09 11:25:00,43.09,43.1,43.05,43.05,17600.0,43.09,43.1,43.05,43.05,17600.0
2012-02-09 11:30:00,43.06,43.09,43.05,43.08,21400.0,43.06,43.09,43.05,43.08,21400.0
2012-02-09 11:35:00,43.08,43.09,43.01,43.01,17000.0,43.08,43.09,43.01,43.01,17000.0
2012-02-09 11:40:00,43.0,43.02,43.0,43.02,9000.0,43.0,43.02,43.0,43.02,9000.0
2012-02-09 11:45:00,43.02,43.09,43.01,43.05,17800.0,43.02,43.09,43.01,43.05,17800.0
2012-02-09 11:50:00,43.06,43.11,43.05,43.11,14600.0,43.06,43.11,43.05,43.11,14600.0
2012-02-09 11:55:00,43.11,43.2,43.11,43.2,13400.0,43.11,43.2,43.11,43.2,13400.0
2012-02-09 12:00:00,43.2,43.23,43.2,43.2,27800.0,43.2,43.23,43.2,43.2,27800.0
2012-02-09 12:05:00,43.2,43.2,43.19,43.19,10600.0,43.2,43.2,43.19,43.19,10600.0
2012-02-09 12:10:00,43.19,43.35,43.19,43.35,36800.0,43.19,43.35,43.19,43.35,36800.0
2012-02-09 12:15:00,43.35,43.4,43.34,43.39,56600.0,43.35,43.4,43.34,43.39,56600.0
2012-02-09 12:20:00,43.4,43.4,43.35,43.35,17800.0,43.4,43.4,43.35,43.35,17800.0
2012-02-09 12:25:00,43.35,43.35,43.27,43.3,16600.0,43.35,43.35,43.27,43.3,16600.0
2012-02-09 12:30:00,43.3,43.35,43.3,43.35,28600.0,43.3,43.35,43.3,43.35,28600.0
2012-02-09 12:35:00,43.35,43.38,43.35,43.38,7400.0,43.35,43.38,43.35,43.38,7400.0
2012-02-09 12:40:00,43.38,43.44,43.38,43.41,28800.0,43.38,43.44,43.38,43.41,28800.0
2012-02-09 12:45:00,43.4,43.44,43.4,43.43,5800.0,43.4,43.44,43.4,43.43,5800.0
2012-02-09 12:50:00,43.43,43.43,43.42,43.42,14800.0,43.43,43.43,43.42,43.42,14800.0
2012-02-09 12:55:00,43.42,43.42,43.4,43.41,8200.0,43.42,43.42,43.4,43.41,8200.0
2012-02-09 13:00:00,43.41,43.42,43.37,43.37,20400.0,43.41,43.42,43.37,43.37,20400.0
2012-02-09 13:05:00,43.36,43.37,43.34,43.34,8600.0,43.36,43.37,43.34,43.34,8600.0
2012-02-09 13:10:00,43.35,43.35,43.33,43.34,11600.0,43.35,43.35,43.33,43.34,11600.0
2012-02-09 13:15:00,43.35,43.36,43.34,43.35,5000.0,43.35,43.36,43.34,43.35,5000.0
2012-02-09 13:20:00,43.35,43.37,43.35,43.35,12400.0,43.35,43.37,43.35,43.35,12400.0
2012-02-09 13:25:00,43.35,43.35,43.34,43.35,10200.0,43.35,43.35,43.34,43.35,10200.0
2012-02-09 13:30:00,43.35,43.35,43.34,43.34,6000.0,43.35,43.35,43.34,43.34,6000.0
2012-02-09 13:35:00,43.34,43.35,43.33,43.35,10200.0,43.34,43.35,43.33,43.35,10200.0
2012-02-09 13:40:00,43.33,43.34,43.33,43.33,3600.0,43.33,43.34,43.33,43.33,3600.0
2012-02-09 13:45:00,43.34,43.39,43.34,43.39,10400.0,43.34,43.39,43.34,43.39,10400.0
2012-02-09 13:50:00,43.38,43.4,43.38,43.4,14200.0,43.38,43.4,43.38,43.4,14200.0
2012-02-09 13:55:00,43.38,43.41,43.37,43.37,12400.0,43.38,43.41,43.37,43.37,12400.0
2012-02-09 14:00:00,43.38,43.38,43.35,43.37,9200.0,43.38,43.38,43.35,43.37,9200.0
2012-02-09 14:05:00,43.38,43.38,43.35,43.35,11200.0,43.38,43.38,43.35,43.35,11200.0
2012-02-09 14:10:00,43.34,43.41,43.34,43.39,8400.0,43.34,43.41,43.34,43.39,8400.0
2012-02-09 14:15:00,43.38,43.42,43.38,43.41,6200.0,43.38,43.42,43.38,43.41,6200.0
2012-02-09 14:20:00,43.41,43.42,43.37,43.37,16400.0,43.41,43.42,43.37,43.37,16400.0
2012-02-09 14:25:00,43.37,43.38,43.35,43.35,13200.0,43.37,43.38,43.35,43.35,13200.0
2012-02-09 14:30:00,43.35,43.37,43.34,43.37,8800.0,43.35,43.37,43.34,43.37,8800.0
2012-02-09 14:35:00,43.37,43.37,43.34,43.34,29400.0,43.37,43.37,43.34,43.34,29400.0
2012-02-09 14:40:00,43.35,43.36,43.34,43.34,14800.0,43.35,43.36,43.34,43.34,14800.0
2012-02-09 14:45:00,43.34,43.35,43.33,43.34,19800.0,43.34,43.35,43.33,43.34,19800.0
2012-02-09 14:50:00,43.33,43.34,43.3,43.32,17200.0,43.33,43.34,43.3,43.32,17200.0
2012-02-09 14:55:00,43.32,43.35,43.32,43.34,13800.0,43.32,43.35,43.32,43.34,13800.0
2012-02-09 15:00:00,43.33,43.33,43.3,43.32,16000.0,43.33,43.33,43.3,43.32,16000.0
2012-02-09 15:05:00,43.32,43.35,43.32,43.34,6000.0,43.32,43.35,43.32,43.34,6000.0
2012-02-09 15:10:00,43.34,43.35,43.34,43.35,14000.0,43.34,43.35,43.34,43.35,14000.0
2012-02-09 15:15:00,43.34,43.35,43.31,43.31,12800.0,43.34,43.35,43.31,43.31,12800.0
2012-02-09 15:20:00,43.31,43.33,43.3,43.32,27000.0,43.31,43.33,43.3,43.32,27000.0
2012-02-09 15:25:00,43.32,43.35,43.32,43.35,14000.0,43.32,43.35,43.32,43.35,14000.0
2012-02-09 15:30:00,43.35,43.35,43.34,43.35,11200.0,43.35,43.35,43.34,43.35,11200.0
2012-02-09 15:35:00,43.34,43.36,43.33,43.36,26000.0,43.34,43.36,43.33,43.36,26000.0
2012-02-09 15:40:00,43.36,43.36,43.3,43.33,20800.0,43.36,43.36,43.3,43.33,20800.0
2012-02-09 15:45:00,43.33,43.41,43.33,43.38,49800.0,43.33,43.41,43.33,43.38,49800.0
2012-02-09 15:50:00,43.37,43.4,43.37,43.38,37800.0,43.37,43.4,43.37,43.38,37800.0
2012-02-09 15:55:00,43.38,43.45,43.38,43.44,84400.0,43.38,43.45,43.38,43.44,84400.0
2012-02-10 09:30:00,43.12,43.19,43.02,43.13,51800.0,43.12,43.19,43.02,43.13,51800.0
2012-02-10 09:35:00,43.17,43.29,43.13,43.23,13000.0,43.17,43.29,43.13,43.23,13000.0
2012-02-10 09:40:00,43.26,43.38,43.2,43.29,59200.0,43.26,43.38,43.2,43.29,59200.0
2012-02-10 09:45:00,43.3,43.3,43.12,43.12,7400.0,43.3,43.3,43.12,43.12,7400.0
2012-02-10 09:50:00,43.15,43.17,43.09,43.1,12800.0,43.15,43.17,43.09,43.1,12800.0
2012-02-10 09:55:00,43.1,43.14,43.09,43.09,6800.0,43.1,43.14,43.09,43.09,6800.0
2012-02-10 10:00:00,43.09,43.13,43.06,43.06,10000.0,43.09,43.13,43.06,43.06,10000.0
2012-02-10 10:05:00,43.09,43.1,43.07,43.08,8000.0,43.09,43.1,43.07,43.08,8000.0
2012-02-10 10:10:00,43.08,43.1,43.01,43.02,17800.0,43.08,43.1,43.01,43.02,17800.0
2012-02-10 10:15:00,43.01,43.02,43.0,43.01,10200.0,43.01,43.02,43.0,43.01,10200.0
2012-02-10 10:20:00,43.01,43.07,43.0,43.07,13400.0,43.01,43.07,43.0,43.07,13400.0
2012-02-10 10:25:00,43.08,43.08,43.03,43.03,9800.0,43.08,43.08,43.03,43.03,9800.0
2012-02-10 10:30:00,43.05,43.05,43.0,43.04,6000.0,43.05,43.05,43.0,43.04,6000.0
2012-02-10 10:35:00,43.01,43.07,43.01,43.07,8000.0,43.01,43.07,43.01,43.07,8000.0
2012-02-10 10:40:00,43.07,43.1,43.07,43.07,6800.0,43.07,43.1,43.07,43.07,6800.0
2012-02-10 10:45:00,43.08,43.08,43.03,43.04,6800.0,43.08,43.08,43.03,43.04,6800.0
2012-02-10 10:50:00,43.03,43.04,43.01,43.01,11800.0,43.03,43.04,43.01,43.01,11800.0
2012-02-10 10:55:00,43.01,43.02,43.01,43.02,7200.0,43.01,43.02,43.01,43.02,7200.0
2012-02-10 11:00:00,43.03,43.07,43.02,43.05,7600.0,43.03,43.07,43.02,43.05,7600.0
2012-02-10 11:05:00,43.06,43.06,43.02,43.02,27800.0,43.06,43.06,43.02,43.02,27800.0
2012-02-10 11:10:00,43.02,43.05,43.01,43.01,17000.0,43.02,43.05,43.01,43.01,17000.0
2012-02-10 11:15:00,43.02,43.02,43.0,43.02,8800.0,43.02,43.02,43.0,43.02,8800.0
2012-02-10 11:20:00,43.02,43.04,43.02,43.03,6800.0,43.02,43.04,43.02,43.03,6800.0
2012-02-10 11:25:00,43.04,43.06,43.02,43.04,7000.0,43.04,43.06,43.02,43.04,7000.0
2012-02-10 11:30:00,43.02,43.1,43.02,43.1,8800.0,43.02,43.1,43.02,43.1,8800.0
2012-02-10 11:35:00,43.09,43.11,43.09,43.1,8200.0,43.09,43.11,43.09,43.1,8200.0
2012-02-10 11:40:00,43.09,43.1,43.08,43.1,4600.0,43.09,43.1,43.08,43.1,4600.0
2012-02-10 11:45:00,43.09,43.1,43.08,43.09,9000.0,43.09,43.1,43.08,43.09,9000.0
2012-02-10 11:50:00,43.09,43.1,43.08,43.1,9400.0,43.09,43.1,43.08,43.1,9400.0
2012-02-10 11:55:00,43.09,43.1,43.08,43.1,8200.0,43.09,43.1,43.08,43.1,8200.0
2012-02-10 12:00:00,43.1,43.16,43.09,43.16,16000.0,43.1,43.16,43.09,43.16,16000.0
2012-02-10 12:05:00,43.19,43.2,43.16,43.16,10200.0,43.19,43.2,43.16,43.16,10200.0
2012-02-10 12:10:00,43.16,43.16,43.15,43.15,6200.0,43.16,43.16,43.15,43.15,6200.0
2012-02-10 12:15:00,43.15,43.15,43.13,43.13,9400.0,43.15,43.15,43.13,43.13,9400.0
2012-02-10 12:20:00,43.13,43.17,43.13,43.17,10800.0,43.13,43.17,43.13,43.17,10800.0
2012-02-10 12:25:00,43.17,43.19,43.16,43.18,8600.0,43.17,43.19,43.16,43.18,8600.0
2012-02-10 12:30:00,43.18,43.21,43.18,43.21,5000.0,43.18,43.21,43.18,43.21,5000.0
2012-02-10 12:35:00,43.21,43.24,43.2,43.24,5200.0,43.21,43.24,43.2,43.24,5200.0
2012-02-10 12:40:00,43.24,43.26,43.23,43.26,5000.0,43.24,43.26,43.23,43.26,5000.0
2012-02-10 12:45:00,43.27,43.28,43.27,43.27,3800.0,43.27,43.28,43.27,43.27,3800.0
2012-02-10 12:50:00,43.27,43.27,43.26,43.27,3600.0,43.27,43.27,43.26,43.27,3600.0
2012-02-10 12:55:00,43.27,43.34,43.27,43.32,10800.0,43.27,43.34,43.27,43.32,10800.0
2012-02-10 13:00:00,43.33,43.33,43.27,43.27,5200.0,43.33,43.33,43.27,43.27,5200.0
2012-02-10 13:05:00,43.27,43.27,43.23,43.23,3000.0,43.27,43.27,43.23,43.23,3000.0
2012-02-10 13:10:00,43.24,43.27,43.23,43.24,18000.0,43.24,43.27,43.23,43.24,18000.0
2012-02-10 13:15:00,43.26,43.26,43.23,43.24,4400.0,43.26,43.26,43.23,43.24,4400.0
2012-02-10 13:20:00,43.24,43.24,43.2,43.21,7400.0,43.24,43.24,43.2,43.21,7400.0
2012-02-10 13:25:00,43.2,43.21,43.19,43.21,9600.0,43.2,43.21,43.19,43.21,9600.0
2012-02-10 13:30:00,43.21,43.21,43.14,43.14,8000.0,43.21,43.21,43.14,43.14,8000.0
2012-02-10 13:35:00,43.13,43.13,43.09,43.1,11800.0,43.13,43.13,43.09,43.1,11800.0
2012-02-10 13:40:00,43.12,43.16,43.12,43.16,3000.0,43.12,43.16,43.12,43.16,3000.0
2012-02-10 13:45:00,43.17,43.19,43.17,43.19,3000.0,43.17,43.19,43.17,43.19,3000.0
2012-02-10 13:50:00,43.19,43.21,43.18,43.2,12600.0,43.19,43.21,43.18,43.2,12600.0
2012-02-10 13:55:00,43.19,43.21,43.18,43.18,14200.0,43.19,43.21,43.18,43.18,14200.0
2012-02-10 14:00:00,43.18,43.23,43.18,43.21,10800.0,43.18,43.23,43.18,43.21,10800.0
2012-02-10 14:05:00,43.22,43.22,43.19,43.2,9600.0,43.22,43.22,43.19,43.2,9600.0
2012-02-10 14:10:00,43.2,43.22,43.19,43.21,6000.0,43.2,43.22,43.19,43.21,6000.0
2012-02-10 14:15:00,43.2,43.24,43.2,43.24,9200.0,43.2,43.24,43.2,43.24,9200.0
2012-02-10 14:20:00,43.24,43.27,43.23,43.24,11600.0,43.24,43.27,43.23,43.24,11600.0
2012-02-10 14:25:00,43.24,43.27,43.24,43.27,3400.0,43.24,43.27,43.24,43.27,3400.0
2012-02-10 14:30:00,43.27,43.27,43.24,43.26,10400.0,43.27,43.27,43.24,43.26,10400.0
2012-02-10 14:35:00,43.26,43.27,43.23,43.25,6600.0,43.26,43.27,43.23,43.25,6600.0
2012-02-10 14:40:00,43.24,43.27,43.24,43.27,4800.0,43.24,43.27,43.24,43.27,4800.0
2012-02-10 14:45:00,43.26,43.28,43.26,43.27,9000.0,43.26,43.28,43.26,43.27,9000.0
2012-02-10 14:50:00,43.27,43.3,43.27,43.29,9200.0,43.27,43.3,43.27,43.29,9200.0
2012-02-10 14:55:00,43.28,43.29,43.24,43.24,7800.0,43.28,43.29,43.24,43.24,7800.0
2012-02-10 15:00:00,43.24,43.24,43.23,43.24,7000.0,43.24,43.24,43.23,43.24,7000.0
2012-02-10 15:05:00,43.24,43.24,43.23,43.23,9600.0,43.24,43.24,43.23,43.23,9600.0
2012-02-10 15:10:00,43.23,43.24,43.2,43.22,17000.0,43.23,43.24,43.2,43.22,17000.0
2012-02-10 15:15:00,43.24,43.26,43.22,43.25,10800.0,43.24,43.26,43.22,43.25,10800.0
2012-02-10 15:20:00,43.26,43.33,43.26,43.31,12800.0,43.26,43.33,43.26,43.31,12800.0
2012-02-10 15:25:00,43.3,43.32,43.3,43.32,11200.0,43.3,43.32,43.3,43.32,11200.0
2012-02-10 15:30:00,43.32,43.37,43.32,43.35,11800.0,43.32,43.37,43.32,43.35,11800.0
2012-02-10 15:35:00,43.35,43.4,43.34,43.36,16400.0,43.35,43.4,43.34,43.36,16400.0
2012-02-10 15:40:00,43.37,43.4,43.37,43.4,18400.0,43.37,43.4,43.37,43.4,18400.0
2012-02-10 15:45:00,43.4,43.4,43.35,43.35,19400.0,43.4,43.4,43.35,43.35,19400.0
2012-02-10 15:50:00,43.36,43.42,43.36,43.41,28400.0,43.36,43.42,43.36,43.41,28400.0
2012-02-10 15:55:00,43.4,43.43,43.37,43.42,94000.0,43.4,43.43,43.37,43.42,94000.0
2012-02-13 09:30:00,43.5,43.57,43.36,43.48,82600.0,43.5,43.57,43.36,43.48,82600.0
2012-02-13 09:35:00,43.46,43.6,43.46,43.6,24400.0,43.46,43.6,43.46,43.6,24400.0
2012-02-13 09:40:00,43.61,43.61,43.53,43.57,15200.0,43.61,43.61,43.53,43.57,15200.0
2012-02-13 09:45:00,43.56,43.6,43.55,43.6,20400.0,43.56,43.6,43.55,43.6,20400.0
2012-02-13 09:50:00,43.6,43.6,43.55,43.59,19400.0,43.6,43.6,43.55,43.59,19400.0
2012-02-13 09:55:00,43.6,43.65,43.58,43.6,14800.0,43.6,43.65,43.58,43.6,14800.0
2012-02-13 10:00:00,43.6,43.62,43.58,43.62,10800.0,43.6,43.62,43.58,43.62,10800.0
2012-02-13 10:05:00,43.62,43.63,43.61,43.62,14400.0,43.62,43.63,43.61,43.62,14400.0
2012-02-13 10:10:00,43.6,43.61,43.56,43.58,12800.0,43.6,43.61,43.56,43.58,12800.0
2012-02-13 10:15:00,43.56,43.57,43.52,43.54,12200.0,43.56,43.57,43.52,43.54,12200.0
2012-02-13 10:20:00,43.54,43.6,43.54,43.6,9400.0,43.54,43.6,43.54,43.6,9400.0
2012-02-13 10:25:00,43.6,43.7,43.6,43.7,11600.0,43.6,43.7,43.6,43.7,11600.0
2012-02-13 10:30:00,43.69,43.72,43.63,43.66,15800.0,43.69,43.72,43.63,43.66,15800.0
2012-02-13 10:35:00,43.66,43.69,43.65,43.66,21000.0,43.66,43.69,43.65,43.66,21000.0
2012-02-13 10:40:00,43.63,43.63,43.5,43.51,24200.0,43.63,43.63,43.5,43.51,24200.0
2012-02-13 10:45:00,43.5,43.5,43.43,43.48,10600.0,43.5,43.5,43.43,43.48,10600.0
2012-02-13 10:50:00,43.49,43.58,43.49,43.57,15000.0,43.49,43.58,43.49,43.57,15000.0
2012-02-13 10:55:00,43.57,43.59,43.57,43.59,4200.0,43.57,43.59,43.57,43.59,4200.0
2012-02-13 11:00:00,43.58,43.63,43.58,43.61,10600.0,43.58,43.63,43.58,43.61,10600.0
2012-02-13 11:05:00,43.62,43.63,43.6,43.62,3800.0,43.62,43.63,43.6,43.62,3800.0
2012-02-13 11:10:00,43.63,43.63,43.6,43.63,13000.0,43.63,43.63,43.6,43.63,13000.0
2012-02-13 11:15:00,43.62,43.62,43.59,43.59,4600.0,43.62,43.62,43.59,43.59,4600.0
2012-02-13 11:20:00,43.6,43.65,43.6,43.65,12400.0,43.6,43.65,43.6,43.65,12400.0
2012-02-13 11:25:00,43.65,43.68,43.61,43.61,6800.0,43.65,43.68,43.61,43.61,6800.0
2012-02-13 11:30:00,43.61,43.66,43.6,43.64,5200.0,43.61,43.66,43.6,43.64,5200.0
2012-02-13 11:35:00,43.64,43.65,43.61,43.62,5000.0,43.64,43.65,43.61,43.62,5000.0
2012-02-13 11:40:00,43.63,43.63,43.62,43.63,3400.0,43.63,43.63,43.62,43.63,3400.0
2012-02-13 11:45:00,43.64,43.72,43.63,43.7,9600.0,43.64,43.72,43.63,43.7,9600.0
2012-02-13 11:50:00,43.72,43.73,43.71,43.71,11800.0,43.72,43.73,43.71,43.71,11800.0
2012-02-13 11:55:00,43.71,43.73,43.7,43.7,8000.0,43.71,43.73,43.7,43.7,8000.0
2012-02-13 12:00:00,43.7,43.73,43.66,43.7,63400.0,43.7,43.73,43.66,43.7,63400.0
2012-02-13 12:05:00,43.7,43.73,43.7,43.72,8000.0,43.7,43.73,43.7,43.72,8000.0
2012-02-13 12:10:00,43.71,43.72,43.63,43.64,47800.0,43.71,43.72,43.63,43.64,47800.0
2012-02-13 12:15:00,43.63,43.65,43.63,43.64,8400.0,43.63,43.65,43.63,43.64,8400.0
2012-02-13 12:20:00,43.64,43.68,43.64,43.66,6800.0,43.64,43.68,43.64,43.66,6800.0
2012-02-13 12:25:00,43.66,43.68,43.65,43.65,10200.0,43.66,43.68,43.65,43.65,10200.0
2012-02-13 12:30:00,43.64,43.68,43.63,43.68,8200.0,43.64,43.68,43.63,43.68,8200.0
2012-02-13 12:35:00,43.67,43.69,43.67,43.68,8600.0,43.67,43.69,43.67,43.68,8600.0
2012-02-13 12:40:00,43.68,43.72,43.68,43.71,4600.0,43.68,43.72,43.68,43.71,4600.0
2012-02-13 12:45:00,43.72,43.74,43.71,43.74,2800.0,43.72,43.74,43.71,43.74,2800.0
2012-02-13 12:50:00,43.74,43.75,43.73,43.74,6200.0,43.74,43.75,43.73,43.74,6200.0
2012-02-13 12:55:00,43.73,43.74,43.72,43.74,16200.0,43.73,43.74,43.72,43.74,16200.0
2012-02-13 13:00:00,43.75,43.79,43.74,43.79,8600.0,43.75,43.79,43.74,43.79,8600.0
2012-02-13 13:05:00,43.8,43.8,43.78,43.79,26800.0,43.8,43.8,43.78,43.79,26800.0
2012-02-13 13:10:00,43.79,43.8,43.78,43.78,3000.0,43.79,43.8,43.78,43.78,3000.0
2012-02-13 13:15:00,43.8,43.8,43.76,43.76,8800.0,43.8,43.8,43.76,43.76,8800.0
2012-02-13 13:20:00,43.77,43.82,43.76,43.82,9200.0,43.77,43.82,43.76,43.82,9200.0
2012-02-13 13:25:00,43.82,43.84,43.8,43.8,12000.0,43.82,43.84,43.8,43.8,12000.0
2012-02-13 13:30:00,43.8,43.82,43.79,43.81,7600.0,43.8,43.82,43.79,43.81,7600.0
2012-02-13 13:35:00,43.82,43.83,43.81,43.82,7200.0,43.82,43.83,43.81,43.82,7200.0
2012-02-13 13:40:00,43.82,43.82,43.8,43.8,2600.0,43.82,43.82,43.8,43.8,2600.0
2012-02-13 13:45:00,43.81,43.81,43.76,43.76,7600.0,43.81,43.81,43.76,43.76,7600.0
2012-02-13 13:50:00,43.77,43.77,43.74,43.74,3400.0,43.77,43.77,43.74,43.74,3400.0
2012-02-13 13:55:00,43.74,43.74,43.73,43.73,7200.0,43.74,43.74,43.73,43.73,7200.0
2012-02-13 14:00:00,43.73,43.77,43.73,43.77,6000.0,43.73,43.77,43.73,43.77,6000.0
2012-02-13 14:05:00,43.76,43.77,43.74,43.77,7400.0,43.76,43.77,43.74,43.77,7400.0
2012-02-13 14:10:00,43.77,43.8,43.76,43.79,8400.0,43.77,43.8,43.76,43.79,8400.0
2012-02-13 14:15:00,43.79,43.8,43.76,43.77,13600.0,43.79,43.8,43.76,43.77,13600.0
2012-02-13 14:20:00,43.78,43.8,43.77,43.8,11800.0,43.78,43.8,43.77,43.8,11800.0
2012-02-13 14:25:00,43.8,43.8,43.77,43.79,13400.0,43.8,43.8,43.77,43.79,13400.0
2012-02-13 14:30:00,43.79,43.8,43.77,43.79,8600.0,43.79,43.8,43.77,43.79,8600.0
2012-02-13 14:35:00,43.79,43.8,43.77,43.77,14000.0,43.79,43.8,43.77,43.77,14000.0
2012-02-13 14:40:00,43.77,43.82,43.77,43.81,15600.0,43.77,43.82,43.77,43.81,15600.0
2012-02-13 14:45:00,43.8,43.81,43.79,43.8,7000.0,43.8,43.81,43.79,43.8,7000.0
2012-02-13 14:50:00,43.8,43.8,43.77,43.77,14600.0,43.8,43.8,43.77,43.77,14600.0
2012-02-13 14:55:00,43.77,43.77,43.77,43.77,8400.0,43.77,43.77,43.77,43.77,8400.0
2012-02-13 15:00:00,43.77,43.82,43.77,43.8,20400.0,43.77,43.82,43.77,43.8,20400.0
2012-02-13 15:05:00,43.8,43.82,43.78,43.79,19000.0,43.8,43.82,43.78,43.79,19000.0
2012-02-13 15:10:00,43.79,43.81,43.79,43.8,12000.0,43.79,43.81,43.79,43.8,12000.0
2012-02-13 15:15:00,43.81,43.84,43.79,43.84,17800.0,43.81,43.84,43.79,43.84,17800.0
2012-02-13 15:20:00,43.84,43.87,43.83,43.87,40200.0,43.84,43.87,43.83,43.87,40200.0
2012-02-13 15:25:00,43.86,43.88,43.84,43.86,30400.0,43.86,43.88,43.84,43.86,30400.0
2012-02-13 15:30:00,43.86,43.87,43.83,43.84,29000.0,43.86,43.87,43.83,43.84,29000.0
2012-02-13 15:35:00,43.84,43.84,43.79,43.81,26000.0,43.84,43.84,43.79,43.81,26000.0
2012-02-13 15:40:00,43.81,43.82,43.78,43.81,18800.0,43.81,43.82,43.78,43.81,18800.0
2012-02-13 15:45:00,43.81,43.84,43.77,43.84,42600.0,43.81,43.84,43.77,43.84,42600.0
2012-02-13 15:50:00,43.84,43.85,43.82,43.83,36600.0,43.84,43.85,43.82,43.83,36600.0
2012-02-13 15:55:00,43.82,43.86,43.8,43.86,72200.0,43.82,43.86,43.8,43.86,72200.0
2012-02-14 09:30:00,43.63,43.88,43.63,43.77,60000.0,43.63,43.88,43.63,43.77,60000.0
2012-02-14 09:35:00,43.76,43.92,43.76,43.88,20800.0,43.76,43.92,43.76,43.88,20800.0
2012-02-14 09:40:00,43.87,43.88,43.83,43.83,10800.0,43.87,43.88,43.83,43.83,10800.0
2012-02-14 09:45:00,43.87,43.87,43.77,43.81,8600.0,43.87,43.87,43.77,43.81,8600.0
2012-02-14 09:50:00,43.78,43.85,43.78,43.81,4400.0,43.78,43.85,43.78,43.81,4400.0
2012-02-14 09:55:00,43.8,43.84,43.77,43.8,8400.0,43.8,43.84,43.77,43.8,8400.0
2012-02-14 10:00:00,43.8,43.83,43.79,43.81,7200.0,43.8,43.83,43.79,43.81,7200.0
2012-02-14 10:05:00,43.81,43.86,43.78,43.78,14000.0,43.81,43.86,43.78,43.78,14000.0
2012-02-14 10:10:00,43.82,43.86,43.79,43.86,12600.0,43.82,43.86,43.79,43.86,12600.0
2012-02-14 10:15:00,43.86,43.87,43.82,43.83,27400.0,43.86,43.87,43.82,43.83,27400.0
2012-02-14 10:20:00,43.83,43.83,43.8,43.8,10400.0,43.83,43.83,43.8,43.8,10400.0
2012-02-14 10:25:00,43.8,43.8,43.76,43.78,5200.0,43.8,43.8,43.76,43.78,5200.0
2012-02-14 10:30:00,43.79,43.83,43.77,43.83,9400.0,43.79,43.83,43.77,43.83,9400.0
2012-02-14 10:35:00,43.83,43.85,43.82,43.85,6000.0,43.83,43.85,43.82,43.85,6000.0
2012-02-14 10:40:00,43.84,43.84,43.77,43.77,4400.0,43.84,43.84,43.77,43.77,4400.0
2012-02-14 10:45:00,43.77,43.81,43.77,43.8,4200.0,43.77,43.81,43.77,43.8,4200.0
2012-02-14 10:50:00,43.77,43.79,43.75,43.75,6200.0,43.77,43.79,43.75,43.75,6200.0
2012-02-14 10:55:00,43.74,43.76,43.72,43.74,8000.0,43.74,43.76,43.72,43.74,8000.0
2012-02-14 11:00:00,43.75,43.76,43.74,43.74,2600.0,43.75,43.76,43.74,43.74,2600.0
2012-02-14 11:05:00,43.73,43.74,43.67,43.74,11800.0,43.73,43.74,43.67,43.74,11800.0
2012-02-14 11:10:00,43.73,43.73,43.69,43.7,6200.0,43.73,43.73,43.69,43.7,6200.0
2012-02-14 11:15:00,43.71,43.72,43.7,43.71,3600.0,43.71,43.72,43.7,43.71,3600.0
2012-02-14 11:20:00,43.7,43.72,43.68,43.72,11000.0,43.7,43.72,43.68,43.72,11000.0
2012-02-14 11:25:00,43.72,43.84,43.72,43.84,10800.0,43.72,43.84,43.72,43.84,10800.0
2012-02-14 11:30:00,43.83,43.88,43.83,43.84,12600.0,43.83,43.88,43.83,43.84,12600.0
2012-02-14 11:35:00,43.83,43.85,43.82,43.83,7400.0,43.83,43.85,43.82,43.83,7400.0
2012-02-14 11:40:00,43.83,43.85,43.82,43.84,2200.0,43.83,43.85,43.82,43.84,2200.0
2012-02-14 11:45:00,43.85,43.85,43.83,43.83,7000.0,43.85,43.85,43.83,43.83,7000.0
2012-02-14 11:50:00,43.8,43.83,43.79,43.82,12400.0,43.8,43.83,43.79,43.82,12400.0
2012-02-14 11:55:00,43.82,43.85,43.81,43.85,4000.0,43.82,43.85,43.81,43.85,4000.0
2012-02-14 12:00:00,43.85,43.9,43.85,43.9,6400.0,43.85,43.9,43.85,43.9,6400.0
2012-02-14 12:05:00,43.91,43.93,43.9,43.91,10800.0,43.91,43.93,43.9,43.91,10800.0
2012-02-14 12:10:00,43.92,43.92,43.88,43.89,5200.0,43.92,43.92,43.88,43.89,5200.0
2012-02-14 12:15:00,43.89,43.95,43.89,43.95,5800.0,43.89,43.95,43.89,43.95,5800.0
2012-02-14 12:20:00,43.95,43.97,43.93,43.93,7200.0,43.95,43.97,43.93,43.93,7200.0
2012-02-14 12:25:00,43.92,43.94,43.9,43.93,3600.0,43.92,43.94,43.9,43.93,3600.0
2012-02-14 12:30:00,43.93,43.93,43.89,43.9,6800.0,43.93,43.93,43.89,43.9,6800.0
2012-02-14 12:35:00,43.9,43.92,43.9,43.92,2400.0,43.9,43.92,43.9,43.92,2400.0
2012-02-14 12:40:00,43.92,43.93,43.92,43.93,3800.0,43.92,43.93,43.92,43.93,3800.0
2012-02-14 12:45:00,43.92,43.93,43.92,43.93,3000.0,43.92,43.93,43.92,43.93,3000.0
2012-02-14 12:50:00,43.92,43.95,43.92,43.93,10400.0,43.92,43.95,43.92,43.93,10400.0
2012-02-14 12:55:00,43.93,43.93,43.88,43.9,6800.0,43.93,43.93,43.88,43.9,6800.0
2012-02-14 13:00:00,43.9,43.94,43.88,43.94,8000.0,43.9,43.94,43.88,43.94,8000.0
2012-02-14 13:05:00,43.94,43.95,43.93,43.94,5800.0,43.94,43.95,43.93,43.94,5800.0
2012-02-14 13:10:00,43.93,43.94,43.92,43.94,4800.0,43.93,43.94,43.92,43.94,4800.0
2012-02-14 13:15:00,43.94,43.95,43.94,43.94,2200.0,43.94,43.95,43.94,43.94,2200.0
2012-02-14 13:20:00,43.94,43.96,43.94,43.96,7000.0,43.94,43.96,43.94,43.96,7000.0
2012-02-14 13:25:00,43.97,43.98,43.97,43.98,5800.0,43.97,43.98,43.97,43.98,5800.0
2012-02-14 13:30:00,43.98,44.01,43.98,44.01,21400.0,43.98,44.01,43.98,44.01,21400.0
2012-02-14 13:35:00,44.02,44.02,44.01,44.01,11000.0,44.02,44.02,44.01,44.01,11000.0
2012-02-14 13:40:00,44.0,44.02,43.98,43.98,16400.0,44.0,44.02,43.98,43.98,16400.0
2012-02-14 13:45:00,43.98,43.98,43.95,43.98,26200.0,43.98,43.98,43.95,43.98,26200.0
2012-02-14 13:50:00,43.98,44.05,43.97,44.03,8400.0,43.98,44.05,43.97,44.03,8400.0
2012-02-14 13:55:00,44.02,44.02,44.0,44.02,5600.0,44.02,44.02,44.0,44.02,5600.0
2012-02-14 14:00:00,44.02,44.03,44.01,44.02,7000.0,44.02,44.03,44.01,44.02,7000.0
2012-02-14 14:05:00,44.02,44.04,43.99,44.0,9600.0,44.02,44.04,43.99,44.0,9600.0
2012-02-14 14:10:00,44.02,44.05,44.01,44.05,6800.0,44.02,44.05,44.01,44.05,6800.0
2012-02-14 14:15:00,44.02,44.05,44.0,44.04,17400.0,44.02,44.05,44.0,44.04,17400.0
2012-02-14 14:20:00,44.04,44.08,44.02,44.02,27400.0,44.04,44.08,44.02,44.02,27400.0
2012-02-14 14:25:00,44.03,44.07,44.03,44.07,8600.0,44.03,44.07,44.03,44.07,8600.0
2012-02-14 14:30:00,44.07,44.07,44.04,44.04,13200.0,44.07,44.07,44.04,44.04,13200.0
2012-02-14 14:35:00,44.05,44.06,44.02,44.06,22200.0,44.05,44.06,44.02,44.06,22200.0
2012-02-14 14:40:00,44.06,44.09,44.04,44.04,15800.0,44.06,44.09,44.04,44.04,15800.0
2012-02-14 14:45:00,44.06,44.09,43.99,44.0,16400.0,44.06,44.09,43.99,44.0,16400.0
2012-02-14 14:50:00,44.02,44.08,44.02,44.08,8400.0,44.02,44.08,44.02,44.08,8400.0
2012-02-14 14:55:00,44.08,44.13,44.08,44.13,17200.0,44.08,44.13,44.08,44.13,17200.0
2012-02-14 15:00:00,44.13,44.13,44.1,44.1,22400.0,44.13,44.13,44.1,44.1,22400.0
2012-02-14 15:05:00,44.1,44.11,44.07,44.07,11200.0,44.1,44.11,44.07,44.07,11200.0
2012-02-14 15:10:00,44.08,44.08,44.0,44.0,26600.0,44.08,44.08,44.0,44.0,26600.0
2012-02-14 15:15:00,44.0,44.01,43.99,44.01,19200.0,44.0,44.01,43.99,44.01,19200.0
2012-02-14 15:20:00,44.01,44.01,43.95,43.98,22000.0,44.01,44.01,43.95,43.98,22000.0
2012-02-14 15:25:00,43.98,44.04,43.98,44.02,10000.0,43.98,44.04,43.98,44.02,10000.0
2012-02-14 15:30:00,44.02,44.03,43.99,44.02,27000.0,44.02,44.03,43.99,44.02,27000.0
2012-02-14 15:35:00,44.02,44.08,44.01,44.05,16400.0,44.02,44.08,44.01,44.05,16400.0
2012-02-14 15:40:00,44.06,44.15,44.06,44.14,20400.0,44.06,44.15,44.06,44.14,20400.0
2012-02-14 15:45:00,44.13,44.22,44.13,44.22,29200.0,44.13,44.22,44.13,44.22,29200.0
2012-02-14 15:50:00,44.23,44.24,44.18,44.2,49600.0,44.23,44.24,44.18,44.2,49600.0
2012-02-14 15:55:00,44.21,44.25,44.17,44.25,58000.0,44.21,44.25,44.17,44.25,58000.0
2012-02-15 09:30:00,44.25,44.4,44.09,44.1,38000.0,44.25,44.4,44.09,44.1,38000.0
2012-02-15 09:35:00,44.11,44.11,43.96,43.96,28200.0,44.11,44.11,43.96,43.96,28200.0
2012-02-15 09:40:00,43.96,44.05,43.89,43.99,20600.0,43.96,44.05,43.89,43.99,20600.0
2012-02-15 09:45:00,43.99,43.99,43.91,43.92,13000.0,43.99,43.99,43.91,43.92,13000.0
2012-02-15 09:50:00,43.92,43.92,43.85,43.85,24000.0,43.92,43.92,43.85,43.85,24000.0
2012-02-15 09:55:00,43.83,43.84,43.75,43.77,35400.0,43.83,43.84,43.75,43.77,35400.0
2012-02-15 10:00:00,43.77,43.85,43.77,43.78,42800.0,43.77,43.85,43.77,43.78,42800.0
2012-02-15 10:05:00,43.77,43.77,43.75,43.76,40200.0,43.77,43.77,43.75,43.76,40200.0
2012-02-15 10:10:00,43.77,43.85,43.77,43.84,45600.0,43.77,43.85,43.77,43.84,45600.0
2012-02-15 10:15:00,43.84,43.84,43.77,43.8,40800.0,43.84,43.84,43.77,43.8,40800.0
2012-02-15 10:20:00,43.81,43.81,43.73,43.75,19200.0,43.81,43.81,43.73,43.75,19200.0
2012-02-15 10:25:00,43.75,43.76,43.74,43.75,7800.0,43.75,43.76,43.74,43.75,7800.0
2012-02-15 10:30:00,43.76,43.79,43.74,43.77,31400.0,43.76,43.79,43.74,43.77,31400.0
2012-02-15 10:35:00,43.77,43.79,43.74,43.79,19800.0,43.77,43.79,43.74,43.79,19800.0
2012-02-15 10:40:00,43.8,43.83,43.74,43.83,28400.0,43.8,43.83,43.74,43.83,28400.0
2012-02-15 10:45:00,43.83,43.83,43.79,43.8,34800.0,43.83,43.83,43.79,43.8,34800.0
2012-02-15 10:50:00,43.8,43.85,43.8,43.85,14000.0,43.8,43.85,43.8,43.85,14000.0
2012-02-15 10:55:00,43.85,43.91,43.85,43.91,16000.0,43.85,43.91,43.85,43.91,16000.0
2012-02-15 11:00:00,43.9,43.98,43.9,43.98,15200.0,43.9,43.98,43.9,43.98,15200.0
2012-02-15 11:05:00,43.97,43.97,43.91,43.93,16200.0,43.97,43.97,43.91,43.93,16200.0
2012-02-15 11:10:00,43.93,43.93,43.87,43.88,4600.0,43.93,43.93,43.87,43.88,4600.0
2012-02-15 11:15:00,43.88,43.9,43.88,43.9,11600.0,43.88,43.9,43.88,43.9,11600.0
2012-02-15 11:20:00,43.91,43.94,43.89,43.94,24200.0,43.91,43.94,43.89,43.94,24200.0
2012-02-15 11:25:00,43.93,43.98,43.93,43.98,11800.0,43.93,43.98,43.93,43.98,11800.0
2012-02-15 11:30:00,43.98,43.98,43.96,43.97,12200.0,43.98,43.98,43.96,43.97,12200.0
2012-02-15 11:35:00,43.96,43.97,43.94,43.94,11400.0,43.96,43.97,43.94,43.94,11400.0
2012-02-15 11:40:00,43.94,44.0,43.94,44.0,17200.0,43.94,44.0,43.94,44.0,17200.0
2012-02-15 11:45:00,43.99,43.99,43.94,43.96,27400.0,43.99,43.99,43.94,43.96,27400.0
2012-02-15 11:50:00,43.97,44.02,43.94,44.02,38600.0,43.97,44.02,43.94,44.02,38600.0
2012-02-15 11:55:00,44.03,44.05,44.02,44.04,3800.0,44.03,44.05,44.02,44.04,3800.0
2012-02-15 12:00:00,44.05,44.05,43.99,44.0,27200.0,44.05,44.05,43.99,44.0,27200.0
2012-02-15 12:05:00,44.01,44.06,44.01,44.05,10800.0,44.01,44.06,44.01,44.05,10800.0
2012-02-15 12:10:00,44.05,44.05,44.0,44.0,18800.0,44.05,44.05,44.0,44.0,18800.0
2012-02-15 12:15:00,44.0,44.01,43.99,43.99,21000.0,44.0,44.01,43.99,43.99,21000.0
2012-02-15 12:20:00,43.99,43.99,43.97,43.97,32200.0,43.99,43.99,43.97,43.97,32200.0
2012-02-15 12:25:00,43.97,43.98,43.95,43.96,7800.0,43.97,43.98,43.95,43.96,7800.0
2012-02-15 12:30:00,43.96,43.96,43.88,43.91,27400.0,43.96,43.96,43.88,43.91,27400.0
2012-02-15 12:35:00,43.92,43.96,43.9,43.95,20000.0,43.92,43.96,43.9,43.95,20000.0
2012-02-15 12:40:00,43.96,43.96,43.91,43.92,23200.0,43.96,43.96,43.91,43.92,23200.0
2012-02-15 12:45:00,43.93,43.93,43.9,43.9,7000.0,43.93,43.93,43.9,43.9,7000.0
2012-02-15 12:50:00,43.9,43.92,43.84,43.86,19800.0,43.9,43.92,43.84,43.86,19800.0
2012-02-15 12:55:00,43.85,43.88,43.82,43.85,16000.0,43.85,43.88,43.82,43.85,16000.0
2012-02-15 13:00:00,43.85,43.86,43.8,43.84,34400.0,43.85,43.86,43.8,43.84,34400.0
2012-02-15 13:05:00,43.85,43.86,43.83,43.85,30800.0,43.85,43.86,43.83,43.85,30800.0
2012-02-15 13:10:00,43.85,43.87,43.83,43.83,19800.0,43.85,43.87,43.83,43.83,19800.0
2012-02-15 13:15:00,43.83,43.88,43.83,43.85,7200.0,43.83,43.88,43.83,43.85,7200.0
2012-02-15 13:20:00,43.85,43.91,43.85,43.91,10600.0,43.85,43.91,43.85,43.91,10600.0
2012-02-15 13:25:00,43.91,43.91,43.88,43.88,6800.0,43.91,43.91,43.88,43.88,6800.0
2012-02-15 13:30:00,43.89,43.9,43.88,43.89,9600.0,43.89,43.9,43.88,43.89,9600.0
2012-02-15 13:35:00,43.89,43.9,43.88,43.9,2800.0,43.89,43.9,43.88,43.9,2800.0
2012-02-15 13:40:00,43.9,43.91,43.89,43.9,14800.0,43.9,43.91,43.89,43.9,14800.0
2012-02-15 13:45:00,43.91,43.92,43.91,43.91,8200.0,43.91,43.92,43.91,43.91,8200.0
2012-02-15 13:50:00,43.91,43.95,43.91,43.94,23000.0,43.91,43.95,43.91,43.94,23000.0
2012-02-15 13:55:00,43.94,43.98,43.94,43.98,8600.0,43.94,43.98,43.94,43.98,8600.0
2012-02-15 14:00:00,43.98,43.99,43.89,43.9,34800.0,43.98,43.99,43.89,43.9,34800.0
2012-02-15 14:05:00,43.89,43.9,43.87,43.9,11200.0,43.89,43.9,43.87,43.9,11200.0
2012-02-15 14:10:00,43.88,43.89,43.85,43.85,13600.0,43.88,43.89,43.85,43.85,13600.0
2012-02-15 14:15:00,43.85,43.87,43.84,43.84,16200.0,43.85,43.87,43.84,43.84,16200.0
2012-02-15 14:20:00,43.84,43.88,43.84,43.88,10000.0,43.84,43.88,43.84,43.88,10000.0
2012-02-15 14:25:00,43.88,43.94,43.88,43.94,25800.0,43.88,43.94,43.88,43.94,25800.0
2012-02-15 14:30:00,43.95,43.96,43.9,43.9,18800.0,43.95,43.96,43.9,43.9,18800.0
2012-02-15 14:35:00,43.9,43.91,43.9,43.91,13600.0,43.9,43.91,43.9,43.91,13600.0
2012-02-15 14:40:00,43.91,43.93,43.89,43.9,17000.0,43.91,43.93,43.89,43.9,17000.0
2012-02-15 14:45:00,43.9,43.91,43.86,43.9,19600.0,43.9,43.91,43.86,43.9,19600.0
2012-02-15 14:50:00,43.9,43.91,43.83,43.84,18400.0,43.9,43.91,43.83,43.84,18400.0
2012-02-15 14:55:00,43.83,43.83,43.77,43.77,14400.0,43.83,43.83,43.77,43.77,14400.0
2012-02-15 15:00:00,43.76,43.8,43.76,43.77,23800.0,43.76,43.8,43.76,43.77,23800.0
2012-02-15 15:05:00,43.78,43.83,43.78,43.82,20200.0,43.78,43.83,43.78,43.82,20200.0
2012-02-15 15:10:00,43.82,43.82,43.75,43.76,15000.0,43.82,43.82,43.75,43.76,15000.0
2012-02-15 15:15:00,43.76,43.77,43.75,43.75,14600.0,43.76,43.77,43.75,43.75,14600.0
2012-02-15 15:20:00,43.74,43.75,43.72,43.73,19000.0,43.74,43.75,43.72,43.73,19000.0
2012-02-15 15:25:00,43.73,43.74,43.67,43.72,21800.0,43.73,43.74,43.67,43.72,21800.0
2012-02-15 15:30:00,43.73,43.74,43.72,43.74,15200.0,43.73,43.74,43.72,43.74,15200.0
2012-02-15 15:35:00,43.73,43.76,43.73,43.76,23200.0,43.73,43.76,43.73,43.76,23200.0
2012-02-15 15:40:00,43.76,43.79,43.75,43.79,17400.0,43.76,43.79,43.75,43.79,17400.0
2012-02-15 15:45:00,43.78,43.84,43.78,43.82,28600.0,43.78,43.84,43.78,43.82,28600.0
2012-02-15 15:50:00,43.83,43.87,43.82,43.82,43000.0,43.83,43.87,43.82,43.82,43000.0
2012-02-15 15:55:00,43.83,43.85,43.79,43.84,60200.0,43.83,43.85,43.79,43.84,60200.0
2012-02-16 09:30:00,43.96,44.05,43.91,44.04,34400.0,43.96,44.05,43.91,44.04,34400.0
2012-02-16 09:35:00,44.05,44.12,44.01,44.02,15200.0,44.05,44.12,44.01,44.02,15200.0
2012-02-16 09:40:00,44.05,44.1,43.96,44.1,60400.0,44.05,44.1,43.96,44.1,60400.0
2012-02-16 09:45:00,44.1,44.18,44.03,44.18,52000.0,44.1,44.18,44.03,44.18,52000.0
2012-02-16 09:50:00,44.19,44.24,43.98,43.98,51800.0,44.19,44.24,43.98,43.98,51800.0
2012-02-16 09:55:00,43.96,44.18,43.95,44.1,56000.0,43.96,44.18,43.95,44.1,56000.0
2012-02-16 10:00:00,44.1,44.12,44.01,44.02,14400.0,44.1,44.12,44.01,44.02,14400.0
2012-02-16 10:05:00,44.02,44.02,43.91,43.92,16400.0,44.02,44.02,43.91,43.92,16400.0
2012-02-16 10:10:00,43.91,43.92,43.88,43.91,15200.0,43.91,43.92,43.88,43.91,15200.0
2012-02-16 10:15:00,43.92,43.97,43.85,43.89,9800.0,43.92,43.97,43.85,43.89,9800.0
2012-02-16 10:20:00,43.89,43.89,43.82,43.82,8400.0,43.89,43.89,43.82,43.82,8400.0
2012-02-16 10:25:00,43.83,43.93,43.83,43.9,25600.0,43.83,43.93,43.83,43.9,25600.0
2012-02-16 10:30:00,43.93,43.95,43.88,43.88,32800.0,43.93,43.95,43.88,43.88,32800.0
2012-02-16 10:35:00,43.9,43.94,43.88,43.88,23200.0,43.9,43.94,43.88,43.88,23200.0
2012-02-16 10:40:00,43.85,43.87,43.8,43.83,17400.0,43.85,43.87,43.8,43.83,17400.0
2012-02-16 10:45:00,43.83,43.83,43.77,43.81,23000.0,43.83,43.83,43.77,43.81,23000.0
2012-02-16 10:50:00,43.81,43.83,43.77,43.81,38400.0,43.81,43.83,43.77,43.81,38400.0
2012-02-16 10:55:00,43.8,43.8,43.71,43.73,8600.0,43.8,43.8,43.71,43.73,8600.0
2012-02-16 11:00:00,43.74,43.77,43.74,43.76,15000.0,43.74,43.77,43.74,43.76,15000.0
2012-02-16 11:05:00,43.76,43.76,43.69,43.7,32200.0,43.76,43.76,43.69,43.7,32200.0
2012-02-16 11:10:00,43.71,43.73,43.7,43.73,18200.0,43.71,43.73,43.7,43.73,18200.0
2012-02-16 11:15:00,43.73,43.74,43.71,43.71,15200.0,43.73,43.74,43.71,43.71,15200.0
2012-02-16 11:20:00,43.71,43.74,43.7,43.73,21800.0,43.71,43.74,43.7,43.73,21800.0
2012-02-16 11:25:00,43.73,43.76,43.72,43.75,31600.0,43.73,43.76,43.72,43.75,31600.0
2012-02-16 11:30:00,43.76,43.76,43.67,43.67,18600.0,43.76,43.76,43.67,43.67,18600.0
2012-02-16 11:35:00,43.68,43.73,43.66,43.66,25200.0,43.68,43.73,43.66,43.66,25200.0
2012-02-16 11:40:00,43.66,43.66,43.58,43.58,19800.0,43.66,43.66,43.58,43.58,19800.0
2012-02-16 11:45:00,43.58,43.62,43.58,43.6,21200.0,43.58,43.62,43.58,43.6,21200.0
2012-02-16 11:50:00,43.6,43.66,43.57,43.66,32400.0,43.6,43.66,43.57,43.66,32400.0
2012-02-16 11:55:00,43.65,43.65,43.62,43.63,26200.0,43.65,43.65,43.62,43.63,26200.0
2012-02-16 12:00:00,43.63,43.63,43.62,43.63,13000.0,43.63,43.63,43.62,43.63,13000.0
2012-02-16 12:05:00,43.64,43.65,43.63,43.65,8600.0,43.64,43.65,43.63,43.65,8600.0
2012-02-16 12:10:00,43.65,43.65,43.63,43.65,9800.0,43.65,43.65,43.63,43.65,9800.0
2012-02-16 12:15:00,43.65,43.65,43.63,43.64,5200.0,43.65,43.65,43.63,43.64,5200.0
2012-02-16 12:20:00,43.64,43.67,43.63,43.65,19000.0,43.64,43.67,43.63,43.65,19000.0
2012-02-16 12:25:00,43.65,43.65,43.63,43.63,17600.0,43.65,43.65,43.63,43.63,17600.0
2012-02-16 12:30:00,43.63,43.63,43.61,43.63,12600.0,43.63,43.63,43.61,43.63,12600.0
2012-02-16 12:35:00,43.63,43.65,43.63,43.63,6800.0,43.63,43.65,43.63,43.63,6800.0
2012-02-16 12:40:00,43.63,43.63,43.6,43.6,11000.0,43.63,43.63,43.6,43.6,11000.0
2012-02-16 12:45:00,43.6,43.62,43.6,43.6,14400.0,43.6,43.62,43.6,43.6,14400.0
2012-02-16 12:50:00,43.6,43.6,43.6,43.6,8800.0,43.6,43.6,43.6,43.6,8800.0
2012-02-16 12:55:00,43.6,43.62,43.6,43.6,6800.0,43.6,43.62,43.6,43.6,6800.0
2012-02-16 13:00:00,43.6,43.61,43.59,43.61,18200.0,43.6,43.61,43.59,43.61,18200.0
2012-02-16 13:05:00,43.61,43.61,43.55,43.55,12400.0,43.61,43.61,43.55,43.55,12400.0
2012-02-16 13:10:00,43.55,43.6,43.55,43.6,17200.0,43.55,43.6,43.55,43.6,17200.0
2012-02-16 13:15:00,43.6,43.62,43.58,43.58,12000.0,43.6,43.62,43.58,43.58,12000.0
2012-02-16 13:20:00,43.58,43.59,43.56,43.58,12800.0,43.58,43.59,43.56,43.58,12800.0
2012-02-16 13:25:00,43.58,43.59,43.57,43.58,12600.0,43.58,43.59,43.57,43.58,12600.0
2012-02-16 13:30:00,43.58,43.59,43.56,43.56,10000.0,43.58,43.59,43.56,43.56,10000.0
2012-02-16 13:35:00,43.56,43.57,43.54,43.55,13400.0,43.56,43.57,43.54,43.55,13400.0
2012-02-16 13:40:00,43.54,43.57,43.54,43.55,15200.0,43.54,43.57,43.54,43.55,15200.0
2012-02-16 13:45:00,43.55,43.58,43.55,43.57,39400.0,43.55,43.58,43.55,43.57,39400.0
2012-02-16 13:50:00,43.57,43.57,43.52,43.53,15200.0,43.57,43.57,43.52,43.53,15200.0
2012-02-16 13:55:00,43.54,43.56,43.54,43.56,11800.0,43.54,43.56,43.54,43.56,11800.0
2012-02-16 14:00:00,43.56,43.58,43.56,43.57,18800.0,43.56,43.58,43.56,43.57,18800.0
2012-02-16 14:05:00,43.58,43.58,43.54,43.56,35200.0,43.58,43.58,43.54,43.56,35200.0
2012-02-16 14:10:00,43.55,43.59,43.54,43.59,19800.0,43.55,43.59,43.54,43.59,19800.0
2012-02-16 14:15:00,43.6,43.61,43.59,43.61,15200.0,43.6,43.61,43.59,43.61,15200.0
2012-02-16 14:20:00,43.6,43.63,43.6,43.63,9200.0,43.6,43.63,43.6,43.63,9200.0
2012-02-16 14:25:00,43.63,43.68,43.62,43.63,31200.0,43.63,43.68,43.62,43.63,31200.0
2012-02-16 14:30:00,43.64,43.65,43.62,43.64,32000.0,43.64,43.65,43.62,43.64,32000.0
2012-02-16 14:35:00,43.64,43.66,43.63,43.65,14400.0,43.64,43.66,43.63,43.65,14400.0
2012-02-16 14:40:00,43.65,43.68,43.65,43.67,17600.0,43.65,43.68,43.65,43.67,17600.0
2012-02-16 14:45:00,43.68,43.68,43.66,43.68,17000.0,43.68,43.68,43.66,43.68,17000.0
2012-02-16 14:50:00,43.68,43.69,43.67,43.68,10600.0,43.68,43.69,43.67,43.68,10600.0
2012-02-16 14:55:00,43.68,43.71,43.68,43.71,18200.0,43.68,43.71,43.68,43.71,18200.0
2012-02-16 15:00:00,43.71,43.73,43.71,43.73,18200.0,43.71,43.73,43.71,43.73,18200.0
2012-02-16 15:05:00,43.73,43.75,43.73,43.74,15200.0,43.73,43.75,43.73,43.74,15200.0
2012-02-16 15:10:00,43.74,43.74,43.71,43.73,23400.0,43.74,43.74,43.71,43.73,23400.0
2012-02-16 15:15:00,43.74,43.75,43.72,43.75,17000.0,43.74,43.75,43.72,43.75,17000.0
2012-02-16 15:20:00,43.74,43.77,43.74,43.76,26400.0,43.74,43.77,43.74,43.76,26400.0
2012-02-16 15:25:00,43.77,43.78,43.75,43.77,18200.0,43.77,43.78,43.75,43.77,18200.0
2012-02-16 15:30:00,43.78,43.78,43.74,43.75,16200.0,43.78,43.78,43.74,43.75,16200.0
2012-02-16 15:35:00,43.76,43.79,43.74,43.78,41000.0,43.76,43.79,43.74,43.78,41000.0
2012-02-16 15:40:00,43.78,43.82,43.77,43.82,36000.0,43.78,43.82,43.77,43.82,36000.0
2012-02-16 15:45:00,43.82,43.87,43.8,43.85,39600.0,43.82,43.87,43.8,43.85,39600.0
2012-02-16 15:50:00,43.85,43.89,43.85,43.88,56000.0,43.85,43.89,43.85,43.88,56000.0
2012-02-16 15:55:00,43.88,43.88,43.86,43.88,62000.0,43.88,43.88,43.86,43.88,62000.0
2012-02-17 09:30:00,43.95,44.09,43.86,43.99,364200.0,43.95,44.09,43.86,43.99,364200.0
2012-02-17 09:35:00,44.02,44.05,43.87,43.87,22400.0,44.02,44.05,43.87,43.87,22400.0
2012-02-17 09:40:00,43.88,44.02,43.85,43.98,41400.0,43.88,44.02,43.85,43.98,41400.0
2012-02-17 09:45:00,43.98,44.01,43.93,43.99,26400.0,43.98,44.01,43.93,43.99,26400.0
2012-02-17 09:50:00,43.96,43.99,43.96,43.97,4200.0,43.96,43.99,43.96,43.97,4200.0
2012-02-17 09:55:00,43.96,43.96,43.87,43.87,24200.0,43.96,43.96,43.87,43.87,24200.0
2012-02-17 10:00:00,43.87,43.93,43.74,43.88,37800.0,43.87,43.93,43.74,43.88,37800.0
2012-02-17 10:05:00,43.88,43.96,43.86,43.94,33000.0,43.88,43.96,43.86,43.94,33000.0
2012-02-17 10:10:00,43.94,44.02,43.91,44.02,15400.0,43.94,44.02,43.91,44.02,15400.0
2012-02-17 10:15:00,44.02,44.09,44.02,44.05,16600.0,44.02,44.09,44.02,44.05,16600.0
2012-02-17 10:20:00,44.06,44.07,44.01,44.02,23800.0,44.06,44.07,44.01,44.02,23800.0
2012-02-17 10:25:00,44.02,44.08,44.02,44.06,16200.0,44.02,44.08,44.02,44.06,16200.0
2012-02-17 10:30:00,44.07,44.08,44.05,44.06,7600.0,44.07,44.08,44.05,44.06,7600.0
2012-02-17 10:35:00,44.06,44.1,44.05,44.1,17200.0,44.06,44.1,44.05,44.1,17200.0
2012-02-17 10:40:00,44.1,44.12,44.08,44.09,22600.0,44.1,44.12,44.08,44.09,22600.0
2012-02-17 10:45:00,44.08,44.1,44.03,44.04,51000.0,44.08,44.1,44.03,44.04,51000.0
2012-02-17 10:50:00,44.05,44.07,44.02,44.04,22600.0,44.05,44.07,44.02,44.04,22600.0
2012-02-17 10:55:00,44.05,44.11,44.04,44.11,16600.0,44.05,44.11,44.04,44.11,16600.0
2012-02-17 11:00:00,44.12,44.18,44.1,44.12,61000.0,44.12,44.18,44.1,44.12,61000.0
2012-02-17 11:05:00,44.11,44.13,44.08,44.11,13800.0,44.11,44.13,44.08,44.11,13800.0
2012-02-17 11:10:00,44.1,44.12,44.07,44.12,13600.0,44.1,44.12,44.07,44.12,13600.0
2012-02-17 11:15:00,44.1,44.15,44.1,44.12,6800.0,44.1,44.15,44.1,44.12,6800.0
2012-02-17 11:20:00,44.12,44.15,44.12,44.12,14400.0,44.12,44.15,44.12,44.12,14400.0
2012-02-17 11:25:00,44.12,44.13,44.0,44.02,14200.0,44.12,44.13,44.0,44.02,14200.0
2012-02-17 11:30:00,44.03,44.06,44.02,44.05,9000.0,44.03,44.06,44.02,44.05,9000.0
2012-02-17 11:35:00,44.05,44.06,44.04,44.05,9600.0,44.05,44.06,44.04,44.05,9600.0
2012-02-17 11:40:00,44.06,44.06,43.99,43.99,11800.0,44.06,44.06,43.99,43.99,11800.0
2012-02-17 11:45:00,43.99,43.99,43.95,43.96,4400.0,43.99,43.99,43.95,43.96,4400.0
2012-02-17 11:50:00,43.95,44.05,43.95,44.05,6600.0,43.95,44.05,43.95,44.05,6600.0
2012-02-17 11:55:00,44.05,44.1,44.05,44.08,10600.0,44.05,44.1,44.05,44.08,10600.0
2012-02-17 12:00:00,44.09,44.1,44.09,44.1,3200.0,44.09,44.1,44.09,44.1,3200.0
2012-02-17 12:05:00,44.1,44.12,44.08,44.11,7800.0,44.1,44.12,44.08,44.11,7800.0
2012-02-17 12:10:00,44.11,44.16,44.09,44.11,5200.0,44.11,44.16,44.09,44.11,5200.0
2012-02-17 12:15:00,44.1,44.11,44.09,44.09,5600.0,44.1,44.11,44.09,44.09,5600.0
2012-02-17 12:20:00,44.1,44.1,44.05,44.08,10000.0,44.1,44.1,44.05,44.08,10000.0
2012-02-17 12:25:00,44.09,44.1,44.07,44.1,4200.0,44.09,44.1,44.07,44.1,4200.0
2012-02-17 12:30:00,44.1,44.1,44.08,44.1,13800.0,44.1,44.1,44.08,44.1,13800.0
2012-02-17 12:35:00,44.09,44.14,44.09,44.14,6600.0,44.09,44.14,44.09,44.14,6600.0
2012-02-17 12:40:00,44.14,44.16,44.13,44.16,10200.0,44.14,44.16,44.13,44.16,10200.0
2012-02-17 12:45:00,44.16,44.17,44.13,44.13,11800.0,44.16,44.17,44.13,44.13,11800.0
2012-02-17 12:50:00,44.13,44.16,44.13,44.16,9400.0,44.13,44.16,44.13,44.16,9400.0
2012-02-17 12:55:00,44.16,44.18,44.15,44.18,8200.0,44.16,44.18,44.15,44.18,8200.0
2012-02-17 13:00:00,44.18,44.19,44.17,44.19,6000.0,44.18,44.19,44.17,44.19,6000.0
2012-02-17 13:05:00,44.18,44.2,44.15,44.17,15200.0,44.18,44.2,44.15,44.17,15200.0
2012-02-17 13:10:00,44.17,44.17,44.15,44.16,5600.0,44.17,44.17,44.15,44.16,5600.0
2012-02-17 13:15:00,44.15,44.16,44.13,44.13,10000.0,44.15,44.16,44.13,44.13,10000.0
2012-02-17 13:20:00,44.15,44.16,44.15,44.15,3600.0,44.15,44.16,44.15,44.15,3600.0
2012-02-17 13:25:00,44.14,44.18,44.13,44.18,11800.0,44.14,44.18,44.13,44.18,11800.0
2012-02-17 13:30:00,44.18,44.18,44.17,44.18,10000.0,44.18,44.18,44.17,44.18,10000.0
2012-02-17 13:35:00,44.18,44.22,44.18,44.22,13400.0,44.18,44.22,44.18,44.22,13400.0
2012-02-17 13:40:00,44.21,44.26,44.21,44.26,9000.0,44.21,44.26,44.21,44.26,9000.0
2012-02-17 13:45:00,44.26,44.31,44.26,44.31,17800.0,44.26,44.31,44.26,44.31,17800.0
2012-02-17 13:50:00,44.31,44.35,44.31,44.33,19400.0,44.31,44.35,44.31,44.33,19400.0
2012-02-17 13:55:00,44.35,44.35,44.31,44.33,14400.0,44.35,44.35,44.31,44.33,14400.0
2012-02-17 14:00:00,44.32,44.35,44.32,44.34,3800.0,44.32,44.35,44.32,44.34,3800.0
2012-02-17 14:05:00,44.35,44.37,44.34,44.37,17000.0,44.35,44.37,44.34,44.37,17000.0
2012-02-17 14:10:00,44.37,44.37,44.34,44.35,15800.0,44.37,44.37,44.34,44.35,15800.0
2012-02-17 14:15:00,44.35,44.35,44.34,44.35,7800.0,44.35,44.35,44.34,44.35,7800.0
2012-02-17 14:20:00,44.34,44.37,44.34,44.35,12000.0,44.34,44.37,44.34,44.35,12000.0
2012-02-17 14:25:00,44.37,44.37,44.35,44.37,9200.0,44.37,44.37,44.35,44.37,9200.0
2012-02-17 14:30:00,44.35,44.37,44.35,44.36,7600.0,44.35,44.37,44.35,44.36,7600.0
2012-02-17 14:35:00,44.35,44.36,44.35,44.35,4200.0,44.35,44.36,44.35,44.35,4200.0
2012-02-17 14:40:00,44.35,44.43,44.35,44.4,31800.0,44.35,44.43,44.35,44.4,31800.0
2012-02-17 14:45:00,44.4,44.48,44.38,44.47,34600.0,44.4,44.48,44.38,44.47,34600.0
2012-02-17 14:50:00,44.48,44.5,44.46,44.49,11800.0,44.48,44.5,44.46,44.49,11800.0
2012-02-17 14:55:00,44.49,44.5,44.43,44.48,23600.0,44.49,44.5,44.43,44.48,23600.0
2012-02-17 15:00:00,44.48,44.56,44.46,44.55,69200.0,44.48,44.56,44.46,44.55,69200.0
2012-02-17 15:05:00,44.56,44.56,44.51,44.54,22000.0,44.56,44.56,44.51,44.54,22000.0
2012-02-17 15:10:00,44.55,44.55,44.45,44.48,17400.0,44.55,44.55,44.45,44.48,17400.0
2012-02-17 15:15:00,44.48,44.55,44.47,44.55,27200.0,44.48,44.55,44.47,44.55,27200.0
2012-02-17 15:20:00,44.56,44.57,44.52,44.55,41000.0,44.56,44.57,44.52,44.55,41000.0
2012-02-17 15:25:00,44.56,44.57,44.52,44.55,26800.0,44.56,44.57,44.52,44.55,26800.0
2012-02-17 15:30:00,44.55,44.65,44.55,44.63,54200.0,44.55,44.65,44.55,44.63,54200.0
2012-02-17 15:35:00,44.63,44.66,44.6,44.65,43400.0,44.63,44.66,44.6,44.65,43400.0
2012-02-17 15:40:00,44.64,44.68,44.63,44.66,66000.0,44.64,44.68,44.63,44.66,66000.0
2012-02-17 15:45:00,44.66,44.69,44.63,44.63,62800.0,44.66,44.69,44.63,44.63,62800.0
2012-02-17 15:50:00,44.64,44.74,44.63,44.72,120400.0,44.64,44.74,44.63,44.72,120400.0
2012-02-17 15:55:00,44.72,44.73,44.63,44.67,138800.0,44.72,44.73,44.63,44.67,138800.0
2012-02-21 09:30:00,44.96,44.99,44.77,44.82,119600.0,44.96,44.99,44.77,44.82,119600.0
2012-02-21 09:35:00,44.84,44.86,44.63,44.71,116200.0,44.84,44.86,44.63,44.71,116200.0
2012-02-21 09:40:00,44.71,44.74,44.66,44.66,49600.0,44.71,44.74,44.66,44.66,49600.0
2012-02-21 09:45:00,44.68,44.74,44.44,44.46,65600.0,44.68,44.74,44.44,44.46,65600.0
2012-02-21 09:50:00,44.45,44.54,44.45,44.5,18000.0,44.45,44.54,44.45,44.5,18000.0
2012-02-21 09:55:00,44.49,44.69,44.49,44.63,27600.0,44.49,44.69,44.49,44.63,27600.0
2012-02-21 10:00:00,44.6,44.63,44.54,44.54,36200.0,44.6,44.63,44.54,44.54,36200.0
2012-02-21 10:05:00,44.52,44.52,44.44,44.49,27200.0,44.52,44.52,44.44,44.49,27200.0
2012-02-21 10:10:00,44.48,44.5,44.4,44.4,38400.0,44.48,44.5,44.4,44.4,38400.0
2012-02-21 10:15:00,44.4,44.48,44.32,44.45,31600.0,44.4,44.48,44.32,44.45,31600.0
2012-02-21 10:20:00,44.47,44.49,44.45,44.47,17000.0,44.47,44.49,44.45,44.47,17000.0
2012-02-21 10:25:00,44.47,44.48,44.38,44.4,27000.0,44.47,44.48,44.38,44.4,27000.0
2012-02-21 10:30:00,44.39,44.47,44.39,44.45,17800.0,44.39,44.47,44.39,44.45,17800.0
2012-02-21 10:35:00,44.45,44.47,44.43,44.44,25400.0,44.45,44.47,44.43,44.44,25400.0
2012-02-21 10:40:00,44.44,44.47,44.42,44.47,24400.0,44.44,44.47,44.42,44.47,24400.0
2012-02-21 10:45:00,44.47,44.53,44.47,44.53,83000.0,44.47,44.53,44.47,44.53,83000.0
2012-02-21 10:50:00,44.53,44.71,44.52,44.71,24400.0,44.53,44.71,44.52,44.71,24400.0
2012-02-21 10:55:00,44.71,44.73,44.6,44.6,27200.0,44.71,44.73,44.6,44.6,27200.0
2012-02-21 11:00:00,44.61,44.63,44.55,44.55,29400.0,44.61,44.63,44.55,44.55,29400.0
2012-02-21 11:05:00,44.57,44.63,44.57,44.63,7000.0,44.57,44.63,44.57,44.63,7000.0
2012-02-21 11:10:00,44.62,44.63,44.61,44.61,10200.0,44.62,44.63,44.61,44.61,10200.0
2012-02-21 11:15:00,44.6,44.65,44.58,44.62,34200.0,44.6,44.65,44.58,44.62,34200.0
2012-02-21 11:20:00,44.62,44.64,44.59,44.63,22800.0,44.62,44.64,44.59,44.63,22800.0
2012-02-21 11:25:00,44.63,44.65,44.61,44.63,14200.0,44.63,44.65,44.61,44.63,14200.0
2012-02-21 11:30:00,44.66,44.69,44.65,44.68,5800.0,44.66,44.69,44.65,44.68,5800.0
2012-02-21 11:35:00,44.68,44.68,44.6,44.61,21400.0,44.68,44.68,44.6,44.61,21400.0
2012-02-21 11:40:00,44.6,44.63,44.57,44.6,18000.0,44.6,44.63,44.57,44.6,18000.0
2012-02-21 11:45:00,44.6,44.63,44.6,44.62,6400.0,44.6,44.63,44.6,44.62,6400.0
2012-02-21 11:50:00,44.63,44.64,44.63,44.64,8800.0,44.63,44.64,44.63,44.64,8800.0
2012-02-21 11:55:00,44.63,44.63,44.59,44.59,9000.0,44.63,44.63,44.59,44.59,9000.0
2012-02-21 12:00:00,44.59,44.63,44.59,44.63,12400.0,44.59,44.63,44.59,44.63,12400.0
2012-02-21 12:05:00,44.63,44.63,44.55,44.55,10600.0,44.63,44.63,44.55,44.55,10600.0
2012-02-21 12:10:00,44.56,44.59,44.56,44.59,9200.0,44.56,44.59,44.56,44.59,9200.0
2012-02-21 12:15:00,44.59,44.59,44.55,44.56,67600.0,44.59,44.59,44.55,44.56,67600.0
2012-02-21 12:20:00,44.56,44.56,44.52,44.54,11800.0,44.56,44.56,44.52,44.54,11800.0
2012-02-21 12:25:00,44.52,44.54,44.52,44.53,6800.0,44.52,44.54,44.52,44.53,6800.0
2012-02-21 12:30:00,44.53,44.55,44.52,44.55,9800.0,44.53,44.55,44.52,44.55,9800.0
2012-02-21 12:35:00,44.55,44.55,44.52,44.54,10600.0,44.55,44.55,44.52,44.54,10600.0
2012-02-21 12:40:00,44.54,44.56,44.54,44.54,12800.0,44.54,44.56,44.54,44.54,12800.0
2012-02-21 12:45:00,44.54,44.54,44.51,44.52,9200.0,44.54,44.54,44.51,44.52,9200.0
2012-02-21 12:50:00,44.52,44.52,44.47,44.47,18600.0,44.52,44.52,44.47,44.47,18600.0
2012-02-21 12:55:00,44.46,44.47,44.43,44.43,10000.0,44.46,44.47,44.43,44.43,10000.0
2012-02-21 13:00:00,44.44,44.45,44.38,44.4,32400.0,44.44,44.45,44.38,44.4,32400.0
2012-02-21 13:05:00,44.4,44.4,44.38,44.4,14200.0,44.4,44.4,44.38,44.4,14200.0
2012-02-21 13:10:00,44.38,44.4,44.38,44.38,9600.0,44.38,44.4,44.38,44.38,9600.0
2012-02-21 13:15:00,44.38,44.4,44.35,44.35,15400.0,44.38,44.4,44.35,44.35,15400.0
2012-02-21 13:20:00,44.35,44.39,44.35,44.38,20200.0,44.35,44.39,44.35,44.38,20200.0
2012-02-21 13:25:00,44.39,44.4,44.37,44.38,11000.0,44.39,44.4,44.37,44.38,11000.0
2012-02-21 13:30:00,44.37,44.38,44.37,44.37,12400.0,44.37,44.38,44.37,44.37,12400.0
2012-02-21 13:35:00,44.37,44.38,44.35,44.35,18600.0,44.37,44.38,44.35,44.35,18600.0
2012-02-21 13:40:00,44.35,44.38,44.35,44.38,16200.0,44.35,44.38,44.35,44.38,16200.0
2012-02-21 13:45:00,44.37,44.37,44.34,44.35,26000.0,44.37,44.37,44.34,44.35,26000.0
2012-02-21 13:50:00,44.36,44.37,44.33,44.35,13200.0,44.36,44.37,44.33,44.35,13200.0
2012-02-21 13:55:00,44.35,44.35,44.33,44.35,6400.0,44.35,44.35,44.33,44.35,6400.0
2012-02-21 14:00:00,44.36,44.37,44.33,44.33,134800.0,44.36,44.37,44.33,44.33,134800.0
2012-02-21 14:05:00,44.31,44.32,44.25,44.27,35400.0,44.31,44.32,44.25,44.27,35400.0
2012-02-21 14:10:00,44.25,44.26,44.21,44.24,29600.0,44.25,44.26,44.21,44.24,29600.0
2012-02-21 14:15:00,44.24,44.26,44.24,44.24,22400.0,44.24,44.26,44.24,44.24,22400.0
2012-02-21 14:20:00,44.24,44.24,44.19,44.24,35200.0,44.24,44.24,44.19,44.24,35200.0
2012-02-21 14:25:00,44.24,44.26,44.22,44.25,26400.0,44.24,44.26,44.22,44.25,26400.0
2012-02-21 14:30:00,44.24,44.24,44.21,44.22,18600.0,44.24,44.24,44.21,44.22,18600.0
2012-02-21 14:35:00,44.22,44.23,44.17,44.17,32000.0,44.22,44.23,44.17,44.17,32000.0
2012-02-21 14:40:00,44.17,44.18,44.13,44.15,49800.0,44.17,44.18,44.13,44.15,49800.0
2012-02-21 14:45:00,44.15,44.15,44.07,44.08,68000.0,44.15,44.15,44.07,44.08,68000.0
2012-02-21 14:50:00,44.08,44.11,44.07,44.08,34200.0,44.08,44.11,44.07,44.08,34200.0
2012-02-21 14:55:00,44.08,44.11,44.08,44.09,33600.0,44.08,44.11,44.08,44.09,33600.0
2012-02-21 15:00:00,44.09,44.1,44.04,44.04,39600.0,44.09,44.1,44.04,44.04,39600.0
2012-02-21 15:05:00,44.04,44.07,44.04,44.06,25000.0,44.04,44.07,44.04,44.06,25000.0
2012-02-21 15:10:00,44.05,44.08,44.04,44.07,32800.0,44.05,44.08,44.04,44.07,32800.0
2012-02-21 15:15:00,44.07,44.12,44.0,44.0,39000.0,44.07,44.12,44.0,44.0,39000.0
2012-02-21 15:20:00,44.01,44.09,44.0,44.07,44800.0,44.01,44.09,44.0,44.07,44800.0
2012-02-21 15:25:00,44.07,44.07,43.97,44.07,39000.0,44.07,44.07,43.97,44.07,39000.0
2012-02-21 15:30:00,44.08,44.14,43.99,43.99,38800.0,44.08,44.14,43.99,43.99,38800.0
2012-02-21 15:35:00,43.99,44.13,43.96,44.13,37400.0,43.99,44.13,43.96,44.13,37400.0
2012-02-21 15:40:00,44.13,44.15,44.04,44.1,55000.0,44.13,44.15,44.04,44.1,55000.0
2012-02-21 15:45:00,44.09,44.21,44.09,44.12,69200.0,44.09,44.21,44.09,44.12,69200.0
2012-02-21 15:50:00,44.1,44.12,44.02,44.05,165600.0,44.1,44.12,44.02,44.05,165600.0
2012-02-21 15:55:00,44.04,44.1,43.97,44.01,254200.0,44.04,44.1,43.97,44.01,254200.0
2012-02-22 09:30:00,43.1,43.25,42.98,43.16,323000.0,43.1,43.25,42.98,43.16,323000.0
2012-02-22 09:35:00,43.2,43.77,43.16,43.52,203000.0,43.2,43.77,43.16,43.52,203000.0
2012-02-22 09:40:00,43.52,43.64,43.38,43.41,153200.0,43.52,43.64,43.38,43.41,153200.0
2012-02-22 09:45:00,43.4,43.52,43.38,43.41,74800.0,43.4,43.52,43.38,43.41,74800.0
2012-02-22 09:50:00,43.41,43.48,43.4,43.48,49400.0,43.41,43.48,43.4,43.48,49400.0
2012-02-22 09:55:00,43.49,43.5,43.0,43.09,181400.0,43.49,43.5,43.0,43.09,181400.0
2012-02-22 10:00:00,43.1,43.17,42.88,43.05,279600.0,43.1,43.17,42.88,43.05,279600.0
2012-02-22 10:05:00,43.05,43.06,42.83,42.88,219800.0,43.05,43.06,42.83,42.88,219800.0
2012-02-22 10:10:00,42.88,42.88,42.76,42.81,178600.0,42.88,42.88,42.76,42.81,178600.0
2012-02-22 10:15:00,42.81,42.86,42.62,42.68,208600.0,42.81,42.86,42.62,42.68,208600.0
2012-02-22 10:20:00,42.69,43.0,42.68,42.92,104200.0,42.69,43.0,42.68,42.92,104200.0
2012-02-22 10:25:00,42.91,42.99,42.79,42.79,58400.0,42.91,42.99,42.79,42.79,58400.0
2012-02-22 10:30:00,42.77,42.8,42.64,42.7,96400.0,42.77,42.8,42.64,42.7,96400.0
2012-02-22 10:35:00,42.74,42.76,42.56,42.7,162400.0,42.74,42.76,42.56,42.7,162400.0
2012-02-22 10:40:00,42.7,42.83,42.63,42.69,124000.0,42.7,42.83,42.63,42.69,124000.0
2012-02-22 10:45:00,42.7,42.74,42.48,42.57,242000.0,42.7,42.74,42.48,42.57,242000.0
2012-02-22 10:50:00,42.55,42.63,42.44,42.52,139800.0,42.55,42.63,42.44,42.52,139800.0
2012-02-22 10:55:00,42.57,42.65,42.38,42.61,142800.0,42.57,42.65,42.38,42.61,142800.0
2012-02-22 11:00:00,42.61,42.79,42.6,42.69,201400.0,42.61,42.79,42.6,42.69,201400.0
2012-02-22 11:05:00,42.69,42.76,42.62,42.73,115200.0,42.69,42.76,42.62,42.73,115200.0
2012-02-22 11:10:00,42.74,42.97,42.73,42.8,90800.0,42.74,42.97,42.73,42.8,90800.0
2012-02-22 11:15:00,42.82,42.99,42.73,42.9,136400.0,42.82,42.99,42.73,42.9,136400.0
2012-02-22 11:20:00,42.88,42.97,42.84,42.9,81600.0,42.88,42.97,42.84,42.9,81600.0
2012-02-22 11:25:00,42.9,42.94,42.72,42.73,53200.0,42.9,42.94,42.72,42.73,53200.0
2012-02-22 11:30:00,42.73,42.77,42.69,42.76,47800.0,42.73,42.77,42.69,42.76,47800.0
2012-02-22 11:35:00,42.75,42.79,42.7,42.7,22000.0,42.75,42.79,42.7,42.7,22000.0
2012-02-22 11:40:00,42.7,42.77,42.63,42.66,89400.0,42.7,42.77,42.63,42.66,89400.0
2012-02-22 11:45:00,42.66,42.92,42.66,42.78,93600.0,42.66,42.92,42.66,42.78,93600.0
2012-02-22 11:50:00,42.77,42.87,42.72,42.76,31000.0,42.77,42.87,42.72,42.76,31000.0
2012-02-22 11:55:00,42.77,42.91,42.77,42.91,34200.0,42.77,42.91,42.77,42.91,34200.0
2012-02-22 12:00:00,42.85,42.9,42.75,42.76,30200.0,42.85,42.9,42.75,42.76,30200.0
2012-02-22 12:05:00,42.76,42.81,42.71,42.75,52600.0,42.76,42.81,42.71,42.75,52600.0
2012-02-22 12:10:00,42.76,42.89,42.76,42.82,77800.0,42.76,42.89,42.76,42.82,77800.0
2012-02-22 12:15:00,42.83,42.83,42.72,42.74,45200.0,42.83,42.83,42.72,42.74,45200.0
2012-02-22 12:20:00,42.74,42.81,42.74,42.76,30200.0,42.74,42.81,42.74,42.76,30200.0
2012-02-22 12:25:00,42.76,42.84,42.74,42.84,27200.0,42.76,42.84,42.74,42.84,27200.0
2012-02-22 12:30:00,42.82,42.85,42.82,42.84,22800.0,42.82,42.85,42.82,42.84,22800.0
2012-02-22 12:35:00,42.85,42.85,42.76,42.77,41400.0,42.85,42.85,42.76,42.77,41400.0
2012-02-22 12:40:00,42.77,42.81,42.75,42.77,79600.0,42.77,42.81,42.75,42.77,79600.0
2012-02-22 12:45:00,42.77,42.83,42.73,42.76,92800.0,42.77,42.83,42.73,42.76,92800.0
2012-02-22 12:50:00,42.76,42.79,42.72,42.72,32400.0,42.76,42.79,42.72,42.72,32400.0
2012-02-22 12:55:00,42.73,42.78,42.73,42.77,49000.0,42.73,42.78,42.73,42.77,49000.0
2012-02-22 13:00:00,42.77,42.79,42.74,42.77,66200.0,42.77,42.79,42.74,42.77,66200.0
2012-02-22 13:05:00,42.77,42.99,42.77,42.9,94000.0,42.77,42.99,42.77,42.9,94000.0
2012-02-22 13:10:00,42.9,42.92,42.88,42.91,15200.0,42.9,42.92,42.88,42.91,15200.0
2012-02-22 13:15:00,42.92,42.95,42.92,42.93,18800.0,42.92,42.95,42.92,42.93,18800.0
2012-02-22 13:20:00,42.93,42.94,42.88,42.94,25000.0,42.93,42.94,42.88,42.94,25000.0
2012-02-22 13:25:00,42.94,42.97,42.9,42.91,17400.0,42.94,42.97,42.9,42.91,17400.0
2012-02-22 13:30:00,42.9,42.96,42.88,42.93,123000.0,42.9,42.96,42.88,42.93,123000.0
2012-02-22 13:35:00,42.93,43.01,42.92,43.0,141400.0,42.93,43.01,42.92,43.0,141400.0
2012-02-22 13:40:00,43.0,43.01,42.99,42.99,66400.0,43.0,43.01,42.99,42.99,66400.0
2012-02-22 13:45:00,42.99,42.99,42.91,42.98,119800.0,42.99,42.99,42.91,42.98,119800.0
2012-02-22 13:50:00,42.98,43.12,42.97,43.1,87600.0,42.98,43.12,42.97,43.1,87600.0
2012-02-22 13:55:00,43.1,43.13,43.09,43.12,42600.0,43.1,43.13,43.09,43.12,42600.0
2012-02-22 14:00:00,43.12,43.13,43.1,43.1,20400.0,43.12,43.13,43.1,43.1,20400.0
2012-02-22 14:05:00,43.11,43.35,43.11,43.34,111600.0,43.11,43.35,43.11,43.34,111600.0
2012-02-22 14:10:00,43.34,43.48,43.34,43.47,75200.0,43.34,43.48,43.34,43.47,75200.0
2012-02-22 14:15:00,43.46,43.49,43.39,43.41,117000.0,43.46,43.49,43.39,43.41,117000.0
2012-02-22 14:20:00,43.4,43.43,43.3,43.35,139800.0,43.4,43.43,43.3,43.35,139800.0
2012-02-22 14:25:00,43.35,43.35,43.18,43.18,88000.0,43.35,43.35,43.18,43.18,88000.0
2012-02-22 14:30:00,43.18,43.35,43.16,43.2,103200.0,43.18,43.35,43.16,43.2,103200.0
2012-02-22 14:35:00,43.21,43.27,43.17,43.23,38200.0,43.21,43.27,43.17,43.23,38200.0
2012-02-22 14:40:00,43.22,43.24,43.13,43.24,36800.0,43.22,43.24,43.13,43.24,36800.0
2012-02-22 14:45:00,43.22,43.24,43.15,43.21,45800.0,43.22,43.24,43.15,43.21,45800.0
2012-02-22 14:50:00,43.22,43.3,43.17,43.26,67600.0,43.22,43.3,43.17,43.26,67600.0
2012-02-22 14:55:00,43.27,43.38,43.25,43.38,50400.0,43.27,43.38,43.25,43.38,50400.0
2012-02-22 15:00:00,43.38,43.41,43.3,43.41,49600.0,43.38,43.41,43.3,43.41,49600.0
2012-02-22 15:05:00,43.4,43.45,43.38,43.42,41000.0,43.4,43.45,43.38,43.42,41000.0
2012-02-22 15:10:00,43.42,43.5,43.42,43.48,53800.0,43.42,43.5,43.42,43.48,53800.0
2012-02-22 15:15:00,43.48,43.57,43.48,43.52,44600.0,43.48,43.57,43.48,43.52,44600.0
2012-02-22 15:20:00,43.52,43.52,43.45,43.47,67400.0,43.52,43.52,43.45,43.47,67400.0
2012-02-22 15:25:00,43.47,43.6,43.45,43.6,46400.0,43.47,43.6,43.45,43.6,46400.0
2012-02-22 15:30:00,43.6,43.61,43.49,43.57,67200.0,43.6,43.61,43.49,43.57,67200.0
2012-02-22 15:35:00,43.58,43.74,43.57,43.74,105000.0,43.58,43.74,43.57,43.74,105000.0
2012-02-22 15:40:00,43.72,43.74,43.65,43.66,79400.0,43.72,43.74,43.65,43.66,79400.0
2012-02-22 15:45:00,43.68,43.69,43.6,43.64,54800.0,43.68,43.69,43.6,43.64,54800.0
2012-02-22 15:50:00,43.65,43.76,43.65,43.75,170600.0,43.65,43.76,43.65,43.75,170600.0
2012-02-22 15:55:00,43.74,43.75,43.6,43.68,209600.0,43.74,43.75,43.6,43.68,209600.0
2012-02-23 09:30:00,43.78,44.02,43.71,43.93,141000.0,43.78,44.02,43.71,43.93,141000.0
2012-02-23 09:35:00,43.93,43.95,43.81,43.84,39000.0,43.93,43.95,43.81,43.84,39000.0
2012-02-23 09:40:00,43.83,43.94,43.8,43.82,75200.0,43.83,43.94,43.8,43.82,75200.0
2012-02-23 09:45:00,43.82,43.9,43.82,43.88,29000.0,43.82,43.9,43.82,43.88,29000.0
2012-02-23 09:50:00,43.88,43.92,43.87,43.91,56800.0,43.88,43.92,43.87,43.91,56800.0
2012-02-23 09:55:00,43.91,43.94,43.88,43.94,27800.0,43.91,43.94,43.88,43.94,27800.0
2012-02-23 10:00:00,43.94,43.98,43.92,43.92,33800.0,43.94,43.98,43.92,43.92,33800.0
2012-02-23 10:05:00,43.91,43.95,43.91,43.92,31200.0,43.91,43.95,43.91,43.92,31200.0
2012-02-23 10:10:00,43.92,43.93,43.87,43.88,31000.0,43.92,43.93,43.87,43.88,31000.0
2012-02-23 10:15:00,43.88,43.93,43.88,43.91,21200.0,43.88,43.93,43.88,43.91,21200.0
2012-02-23 10:20:00,43.91,43.91,43.87,43.88,24400.0,43.91,43.91,43.87,43.88,24400.0
2012-02-23 10:25:00,43.88,43.97,43.87,43.97,20800.0,43.88,43.97,43.87,43.97,20800.0
2012-02-23 10:30:00,43.96,43.97,43.84,43.88,46000.0,43.96,43.97,43.84,43.88,46000.0
2012-02-23 10:35:00,43.88,43.99,43.88,43.99,87000.0,43.88,43.99,43.88,43.99,87000.0
2012-02-23 10:40:00,43.99,44.02,43.98,44.01,33400.0,43.99,44.02,43.98,44.01,33400.0
2012-02-23 10:45:00,44.01,44.03,44.01,44.03,29200.0,44.01,44.03,44.01,44.03,29200.0
2012-02-23 10:50:00,44.02,44.04,43.99,44.04,40400.0,44.02,44.04,43.99,44.04,40400.0
2012-02-23 10:55:00,44.05,44.1,44.04,44.1,71000.0,44.05,44.1,44.04,44.1,71000.0
2012-02-23 11:00:00,44.09,44.1,44.06,44.1,34600.0,44.09,44.1,44.06,44.1,34600.0
2012-02-23 11:05:00,44.1,44.13,44.1,44.13,32000.0,44.1,44.13,44.1,44.13,32000.0
2012-02-23 11:10:00,44.13,44.22,44.13,44.19,50400.0,44.13,44.22,44.13,44.19,50400.0
2012-02-23 11:15:00,44.18,44.25,44.18,44.19,43800.0,44.18,44.25,44.18,44.19,43800.0
2012-02-23 11:20:00,44.21,44.22,44.18,44.19,21000.0,44.21,44.22,44.18,44.19,21000.0
2012-02-23 11:25:00,44.19,44.24,44.19,44.22,12600.0,44.19,44.24,44.19,44.22,12600.0
2012-02-23 11:30:00,44.22,44.23,44.16,44.16,20000.0,44.22,44.23,44.16,44.16,20000.0
2012-02-23 11:35:00,44.15,44.16,44.12,44.13,10600.0,44.15,44.16,44.12,44.13,10600.0
2012-02-23 11:40:00,44.13,44.16,44.11,44.12,20200.0,44.13,44.16,44.11,44.12,20200.0
2012-02-23 11:45:00,44.13,44.13,44.08,44.12,30400.0,44.13,44.13,44.08,44.12,30400.0
2012-02-23 11:50:00,44.12,44.13,44.09,44.1,27600.0,44.12,44.13,44.09,44.1,27600.0
2012-02-23 11:55:00,44.12,44.12,44.1,44.1,27600.0,44.12,44.12,44.1,44.1,27600.0
2012-02-23 12:00:00,44.1,44.11,44.09,44.1,22000.0,44.1,44.11,44.09,44.1,22000.0
2012-02-23 12:05:00,44.1,44.1,44.05,44.07,20200.0,44.1,44.1,44.05,44.07,20200.0
2012-02-23 12:10:00,44.07,44.1,44.07,44.1,12200.0,44.07,44.1,44.07,44.1,12200.0
2012-02-23 12:15:00,44.09,44.1,44.09,44.09,13800.0,44.09,44.1,44.09,44.09,13800.0
2012-02-23 12:20:00,44.09,44.09,44.06,44.08,18600.0,44.09,44.09,44.06,44.08,18600.0
2012-02-23 12:25:00,44.08,44.09,44.08,44.09,12800.0,44.08,44.09,44.08,44.09,12800.0
2012-02-23 12:30:00,44.1,44.13,44.1,44.1,14800.0,44.1,44.13,44.1,44.1,14800.0
2012-02-23 12:35:00,44.1,44.1,44.08,44.09,12400.0,44.1,44.1,44.08,44.09,12400.0
2012-02-23 12:40:00,44.09,44.09,44.07,44.09,22400.0,44.09,44.09,44.07,44.09,22400.0
2012-02-23 12:45:00,44.09,44.1,44.05,44.06,23200.0,44.09,44.1,44.05,44.06,23200.0
2012-02-23 12:50:00,44.06,44.07,44.02,44.02,13400.0,44.06,44.07,44.02,44.02,13400.0
2012-02-23 12:55:00,44.02,44.08,44.01,44.08,12200.0,44.02,44.08,44.01,44.08,12200.0
2012-02-23 13:00:00,44.08,44.08,44.06,44.08,17000.0,44.08,44.08,44.06,44.08,17000.0
2012-02-23 13:05:00,44.08,44.09,44.08,44.08,16200.0,44.08,44.09,44.08,44.08,16200.0
2012-02-23 13:10:00,44.09,44.12,44.08,44.1,24400.0,44.09,44.12,44.08,44.1,24400.0
2012-02-23 13:15:00,44.1,44.12,44.09,44.1,13400.0,44.1,44.12,44.09,44.1,13400.0
2012-02-23 13:20:00,44.09,44.1,44.08,44.08,7800.0,44.09,44.1,44.08,44.08,7800.0
2012-02-23 13:25:00,44.08,44.09,44.07,44.07,12400.0,44.08,44.09,44.07,44.07,12400.0
2012-02-23 13:30:00,44.08,44.08,44.01,44.02,26400.0,44.08,44.08,44.01,44.02,26400.0
2012-02-23 13:35:00,44.02,44.05,44.02,44.02,17600.0,44.02,44.05,44.02,44.02,17600.0
2012-02-23 13:40:00,44.01,44.02,43.98,43.98,21800.0,44.01,44.02,43.98,43.98,21800.0
2012-02-23 13:45:00,43.98,44.01,43.97,44.01,17200.0,43.98,44.01,43.97,44.01,17200.0
2012-02-23 13:50:00,43.99,43.99,43.98,43.99,17200.0,43.99,43.99,43.98,43.99,17200.0
2012-02-23 13:55:00,43.98,43.99,43.95,43.98,21600.0,43.98,43.99,43.95,43.98,21600.0
2012-02-23 14:00:00,43.99,43.99,43.93,43.96,19400.0,43.99,43.99,43.93,43.96,19400.0
2012-02-23 14:05:00,43.96,43.97,43.93,43.95,17600.0,43.96,43.97,43.93,43.95,17600.0
2012-02-23 14:10:00,43.95,43.96,43.93,43.94,24600.0,43.95,43.96,43.93,43.94,24600.0
2012-02-23 14:15:00,43.94,43.96,43.93,43.96,13400.0,43.94,43.96,43.93,43.96,13400.0
2012-02-23 14:20:00,43.96,43.98,43.95,43.97,19000.0,43.96,43.98,43.95,43.97,19000.0
2012-02-23 14:25:00,43.98,43.98,43.93,43.96,12600.0,43.98,43.98,43.93,43.96,12600.0
2012-02-23 14:30:00,43.95,43.96,43.93,43.93,12800.0,43.95,43.96,43.93,43.93,12800.0
2012-02-23 14:35:00,43.92,43.96,43.92,43.94,16200.0,43.92,43.96,43.92,43.94,16200.0
2012-02-23 14:40:00,43.95,43.96,43.94,43.94,15200.0,43.95,43.96,43.94,43.94,15200.0
2012-02-23 14:45:00,43.94,43.96,43.94,43.95,12800.0,43.94,43.96,43.94,43.95,12800.0
2012-02-23 14:50:00,43.95,43.99,43.95,43.98,11600.0,43.95,43.99,43.95,43.98,11600.0
2012-02-23 14:55:00,43.99,43.99,43.96,43.98,15400.0,43.99,43.99,43.96,43.98,15400.0
2012-02-23 15:00:00,43.98,43.99,43.97,43.98,34000.0,43.98,43.99,43.97,43.98,34000.0
2012-02-23 15:05:00,43.98,44.02,43.98,44.02,28400.0,43.98,44.02,43.98,44.02,28400.0
2012-02-23 15:10:00,44.01,44.06,44.01,44.02,24400.0,44.01,44.06,44.01,44.02,24400.0
2012-02-23 15:15:00,44.02,44.1,44.02,44.1,18400.0,44.02,44.1,44.02,44.1,18400.0
2012-02-23 15:20:00,44.1,44.1,44.04,44.05,27200.0,44.1,44.1,44.04,44.05,27200.0
2012-02-23 15:25:00,44.05,44.09,44.05,44.09,34200.0,44.05,44.09,44.05,44.09,34200.0
2012-02-23 15:30:00,44.09,44.1,44.09,44.1,34000.0,44.09,44.1,44.09,44.1,34000.0
2012-02-23 15:35:00,44.1,44.12,44.1,44.1,32000.0,44.1,44.12,44.1,44.1,32000.0
2012-02-23 15:40:00,44.1,44.11,44.08,44.08,36400.0,44.1,44.11,44.08,44.08,36400.0
2012-02-23 15:45:00,44.08,44.08,44.0,44.02,75400.0,44.08,44.08,44.0,44.02,75400.0
2012-02-23 15:50:00,44.02,44.07,44.02,44.04,67600.0,44.02,44.07,44.02,44.04,67600.0
2012-02-23 15:55:00,44.05,44.07,44.04,44.04,77200.0,44.05,44.07,44.04,44.04,77200.0
2012-02-24 09:30:00,44.12,44.17,44.04,44.04,31800.0,44.12,44.17,44.04,44.04,31800.0
2012-02-24 09:35:00,44.05,44.05,43.68,43.75,23000.0,44.05,44.05,43.68,43.75,23000.0
2012-02-24 09:40:00,43.77,43.9,43.77,43.82,14400.0,43.77,43.9,43.77,43.82,14400.0
2012-02-24 09:45:00,43.81,43.82,43.72,43.73,22400.0,43.81,43.82,43.72,43.73,22400.0
2012-02-24 09:50:00,43.74,43.74,43.6,43.6,13000.0,43.74,43.74,43.6,43.6,13000.0
2012-02-24 09:55:00,43.62,43.77,43.62,43.73,15200.0,43.62,43.77,43.62,43.73,15200.0
2012-02-24 10:00:00,43.73,43.76,43.7,43.71,26400.0,43.73,43.76,43.7,43.71,26400.0
2012-02-24 10:05:00,43.71,43.71,43.56,43.59,21000.0,43.71,43.71,43.56,43.59,21000.0
2012-02-24 10:10:00,43.58,43.66,43.55,43.61,15800.0,43.58,43.66,43.55,43.61,15800.0
2012-02-24 10:15:00,43.63,43.68,43.6,43.63,12200.0,43.63,43.68,43.6,43.63,12200.0
2012-02-24 10:20:00,43.62,43.63,43.58,43.63,12200.0,43.62,43.63,43.58,43.63,12200.0
2012-02-24 10:25:00,43.62,43.66,43.61,43.65,33600.0,43.62,43.66,43.61,43.65,33600.0
2012-02-24 10:30:00,43.68,43.75,43.68,43.73,18000.0,43.68,43.75,43.68,43.73,18000.0
2012-02-24 10:35:00,43.76,43.76,43.73,43.73,12400.0,43.76,43.76,43.73,43.73,12400.0
2012-02-24 10:40:00,43.73,43.73,43.68,43.69,11600.0,43.73,43.73,43.68,43.69,11600.0
2012-02-24 10:45:00,43.68,43.69,43.65,43.66,6400.0,43.68,43.69,43.65,43.66,6400.0
2012-02-24 10:50:00,43.66,43.66,43.62,43.65,6000.0,43.66,43.66,43.62,43.65,6000.0
2012-02-24 10:55:00,43.65,43.68,43.65,43.67,11200.0,43.65,43.68,43.65,43.67,11200.0
2012-02-24 11:00:00,43.67,43.72,43.65,43.7,10400.0,43.67,43.72,43.65,43.7,10400.0
2012-02-24 11:05:00,43.7,43.73,43.7,43.73,10200.0,43.7,43.73,43.7,43.73,10200.0
2012-02-24 11:10:00,43.73,43.75,43.73,43.75,9000.0,43.73,43.75,43.73,43.75,9000.0
2012-02-24 11:15:00,43.75,43.81,43.74,43.8,7400.0,43.75,43.81,43.74,43.8,7400.0
2012-02-24 11:20:00,43.82,43.82,43.81,43.82,4200.0,43.82,43.82,43.81,43.82,4200.0
2012-02-24 11:25:00,43.82,43.85,43.82,43.85,4400.0,43.82,43.85,43.82,43.85,4400.0
2012-02-24 11:30:00,43.86,43.88,43.85,43.87,7200.0,43.86,43.88,43.85,43.87,7200.0
2012-02-24 11:35:00,43.86,43.87,43.83,43.83,10000.0,43.86,43.87,43.83,43.83,10000.0
2012-02-24 11:40:00,43.83,43.84,43.78,43.79,9400.0,43.83,43.84,43.78,43.79,9400.0
2012-02-24 11:45:00,43.8,43.81,43.79,43.8,13000.0,43.8,43.81,43.79,43.8,13000.0
2012-02-24 11:50:00,43.8,43.81,43.79,43.81,10800.0,43.8,43.81,43.79,43.81,10800.0
2012-02-24 11:55:00,43.81,43.82,43.8,43.82,4400.0,43.81,43.82,43.8,43.82,4400.0
2012-02-24 12:00:00,43.82,43.85,43.82,43.85,4600.0,43.82,43.85,43.82,43.85,4600.0
2012-02-24 12:05:00,43.85,43.85,43.84,43.85,8600.0,43.85,43.85,43.84,43.85,8600.0
2012-02-24 12:10:00,43.85,43.88,43.85,43.88,6600.0,43.85,43.88,43.85,43.88,6600.0
2012-02-24 12:15:00,43.89,43.99,43.89,43.99,9000.0,43.89,43.99,43.89,43.99,9000.0
2012-02-24 12:20:00,43.99,43.99,43.96,43.97,18600.0,43.99,43.99,43.96,43.97,18600.0
2012-02-24 12:25:00,43.96,43.96,43.9,43.92,8200.0,43.96,43.96,43.9,43.92,8200.0
2012-02-24 12:30:00,43.92,43.92,43.9,43.91,7000.0,43.92,43.92,43.9,43.91,7000.0
2012-02-24 12:35:00,43.91,43.92,43.9,43.91,11800.0,43.91,43.92,43.9,43.91,11800.0
2012-02-24 12:40:00,43.91,43.95,43.91,43.94,9800.0,43.91,43.95,43.91,43.94,9800.0
2012-02-24 12:45:00,43.92,43.93,43.9,43.9,11200.0,43.92,43.93,43.9,43.9,11200.0
2012-02-24 12:50:00,43.91,43.91,43.88,43.9,10600.0,43.91,43.91,43.88,43.9,10600.0
2012-02-24 12:55:00,43.9,43.9,43.88,43.88,2600.0,43.9,43.9,43.88,43.88,2600.0
2012-02-24 13:00:00,43.88,43.9,43.88,43.9,8600.0,43.88,43.9,43.88,43.9,8600.0
2012-02-24 13:05:00,43.9,43.91,43.9,43.91,12200.0,43.9,43.91,43.9,43.91,12200.0
2012-02-24 13:10:00,43.91,43.96,43.91,43.94,13800.0,43.91,43.96,43.91,43.94,13800.0
2012-02-24 13:15:00,43.96,43.98,43.95,43.98,7000.0,43.96,43.98,43.95,43.98,7000.0
2012-02-24 13:20:00,43.98,43.99,43.97,43.99,8200.0,43.98,43.99,43.97,43.99,8200.0
2012-02-24 13:25:00,43.98,43.99,43.91,43.91,17200.0,43.98,43.99,43.91,43.91,17200.0
2012-02-24 13:30:00,43.9,43.91,43.88,43.88,8600.0,43.9,43.91,43.88,43.88,8600.0
2012-02-24 13:35:00,43.88,43.97,43.88,43.97,23600.0,43.88,43.97,43.88,43.97,23600.0
2012-02-24 13:40:00,43.97,43.97,43.94,43.94,12200.0,43.97,43.97,43.94,43.94,12200.0
2012-02-24 13:45:00,43.93,43.94,43.88,43.89,8400.0,43.93,43.94,43.88,43.89,8400.0
2012-02-24 13:50:00,43.89,43.95,43.88,43.95,11000.0,43.89,43.95,43.88,43.95,11000.0
2012-02-24 13:55:00,43.94,43.97,43.94,43.95,8200.0,43.94,43.97,43.94,43.95,8200.0
2012-02-24 14:00:00,43.95,43.95,43.9,43.9,14200.0,43.95,43.95,43.9,43.9,14200.0
2012-02-24 14:05:00,43.9,43.9,43.87,43.89,10400.0,43.9,43.9,43.87,43.89,10400.0
2012-02-24 14:10:00,43.88,43.92,43.88,43.9,9400.0,43.88,43.92,43.88,43.9,9400.0
2012-02-24 14:15:00,43.92,43.92,43.86,43.86,5400.0,43.92,43.92,43.86,43.86,5400.0
2012-02-24 14:20:00,43.86,43.88,43.85,43.87,11600.0,43.86,43.88,43.85,43.87,11600.0
2012-02-24 14:25:00,43.86,43.88,43.85,43.87,9600.0,43.86,43.88,43.85,43.87,9600.0
2012-02-24 14:30:00,43.87,43.88,43.84,43.87,9600.0,43.87,43.88,43.84,43.87,9600.0
2012-02-24 14:35:00,43.87,43.88,43.81,43.87,14400.0,43.87,43.88,43.81,43.87,14400.0
2012-02-24 14:40:00,43.88,43.88,43.8,43.82,13600.0,43.88,43.88,43.8,43.82,13600.0
2012-02-24 14:45:00,43.82,43.82,43.8,43.82,9400.0,43.82,43.82,43.8,43.82,9400.0
2012-02-24 14:50:00,43.82,43.85,43.82,43.85,13800.0,43.82,43.85,43.82,43.85,13800.0
2012-02-24 14:55:00,43.85,43.89,43.85,43.88,9200.0,43.85,43.89,43.85,43.88,9200.0
2012-02-24 15:00:00,43.88,43.88,43.85,43.86,17600.0,43.88,43.88,43.85,43.86,17600.0
2012-02-24 15:05:00,43.88,43.92,43.88,43.91,10400.0,43.88,43.92,43.88,43.91,10400.0
2012-02-24 15:10:00,43.92,43.92,43.84,43.84,11600.0,43.92,43.92,43.84,43.84,11600.0
2012-02-24 15:15:00,43.83,43.87,43.83,43.83,11200.0,43.83,43.87,43.83,43.83,11200.0
2012-02-24 15:20:00,43.83,43.87,43.83,43.87,11400.0,43.83,43.87,43.83,43.87,11400.0
2012-02-24 15:25:00,43.87,43.88,43.86,43.88,5800.0,43.87,43.88,43.86,43.88,5800.0
2012-02-24 15:30:00,43.88,43.9,43.85,43.86,15600.0,43.88,43.9,43.85,43.86,15600.0
2012-02-24 15:35:00,43.86,43.87,43.84,43.87,16600.0,43.86,43.87,43.84,43.87,16600.0
2012-02-24 15:40:00,43.87,43.88,43.82,43.88,33200.0,43.87,43.88,43.82,43.88,33200.0
2012-02-24 15:45:00,43.88,43.88,43.87,43.88,31200.0,43.88,43.88,43.87,43.88,31200.0
2012-02-24 15:50:00,43.87,43.88,43.86,43.88,32000.0,43.87,43.88,43.86,43.88,32000.0
2012-02-24 15:55:00,43.88,43.94,43.88,43.92,70200.0,43.88,43.94,43.88,43.92,70200.0
2012-02-27 09:30:00,43.77,43.85,43.5,43.66,71800.0,43.77,43.85,43.5,43.66,71800.0
2012-02-27 09:35:00,43.68,43.83,43.68,43.83,25400.0,43.68,43.83,43.68,43.83,25400.0
2012-02-27 09:40:00,43.84,43.88,43.71,43.77,31400.0,43.84,43.88,43.71,43.77,31400.0
2012-02-27 09:45:00,43.77,43.77,43.6,43.65,21200.0,43.77,43.77,43.6,43.65,21200.0
2012-02-27 09:50:00,43.68,43.68,43.65,43.68,11200.0,43.68,43.68,43.65,43.68,11200.0
2012-02-27 09:55:00,43.67,43.77,43.67,43.77,31200.0,43.67,43.77,43.67,43.77,31200.0
2012-02-27 10:00:00,43.77,43.88,43.77,43.86,18600.0,43.77,43.88,43.77,43.86,18600.0
2012-02-27 10:05:00,43.86,43.89,43.73,43.85,14400.0,43.86,43.89,43.73,43.85,14400.0
2012-02-27 10:10:00,43.85,43.86,43.73,43.73,11600.0,43.85,43.86,43.73,43.73,11600.0
2012-02-27 10:15:00,43.73,43.79,43.67,43.79,12600.0,43.73,43.79,43.67,43.79,12600.0
2012-02-27 10:20:00,43.79,43.88,43.77,43.87,10400.0,43.79,43.88,43.77,43.87,10400.0
2012-02-27 10:25:00,43.88,43.94,43.84,43.88,13800.0,43.88,43.94,43.84,43.88,13800.0
2012-02-27 10:30:00,43.87,43.89,43.83,43.85,6600.0,43.87,43.89,43.83,43.85,6600.0
2012-02-27 10:35:00,43.85,43.9,43.85,43.9,9200.0,43.85,43.9,43.85,43.9,9200.0
2012-02-27 10:40:00,43.91,43.93,43.91,43.93,16800.0,43.91,43.93,43.91,43.93,16800.0
2012-02-27 10:45:00,43.94,43.95,43.84,43.84,12600.0,43.94,43.95,43.84,43.84,12600.0
2012-02-27 10:50:00,43.84,43.92,43.84,43.91,8600.0,43.84,43.92,43.84,43.91,8600.0
2012-02-27 10:55:00,43.91,43.96,43.88,43.9,8600.0,43.91,43.96,43.88,43.9,8600.0
2012-02-27 11:00:00,43.93,43.96,43.92,43.95,10800.0,43.93,43.96,43.92,43.95,10800.0
2012-02-27 11:05:00,43.95,43.99,43.91,43.98,17400.0,43.95,43.99,43.91,43.98,17400.0
2012-02-27 11:10:00,43.98,43.98,43.93,43.94,9000.0,43.98,43.98,43.93,43.94,9000.0
2012-02-27 11:15:00,43.95,43.99,43.94,43.94,9600.0,43.95,43.99,43.94,43.94,9600.0
2012-02-27 11:20:00,43.96,44.05,43.96,44.05,13400.0,43.96,44.05,43.96,44.05,13400.0
2012-02-27 11:25:00,44.05,44.05,44.02,44.03,11000.0,44.05,44.05,44.02,44.03,11000.0
2012-02-27 11:30:00,44.04,44.08,44.04,44.05,13800.0,44.04,44.08,44.04,44.05,13800.0
2012-02-27 11:35:00,44.05,44.08,44.03,44.07,16400.0,44.05,44.08,44.03,44.07,16400.0
2012-02-27 11:40:00,44.07,44.12,44.07,44.08,13000.0,44.07,44.12,44.07,44.08,13000.0
2012-02-27 11:45:00,44.07,44.09,44.04,44.04,11000.0,44.07,44.09,44.04,44.04,11000.0
2012-02-27 11:50:00,44.05,44.08,44.02,44.03,37200.0,44.05,44.08,44.02,44.03,37200.0
2012-02-27 11:55:00,44.02,44.06,44.02,44.06,16600.0,44.02,44.06,44.02,44.06,16600.0
2012-02-27 12:00:00,44.06,44.08,44.05,44.07,9000.0,44.06,44.08,44.05,44.07,9000.0
2012-02-27 12:05:00,44.07,44.12,44.07,44.1,9800.0,44.07,44.12,44.07,44.1,9800.0
2012-02-27 12:10:00,44.12,44.12,44.05,44.07,30000.0,44.12,44.12,44.05,44.07,30000.0
2012-02-27 12:15:00,44.07,44.1,44.06,44.09,10200.0,44.07,44.1,44.06,44.09,10200.0
2012-02-27 12:20:00,44.09,44.12,44.06,44.11,5000.0,44.09,44.12,44.06,44.11,5000.0
2012-02-27 12:25:00,44.13,44.15,44.11,44.12,11800.0,44.13,44.15,44.11,44.12,11800.0
2012-02-27 12:30:00,44.13,44.16,44.13,44.14,7600.0,44.13,44.16,44.13,44.14,7600.0
2012-02-27 12:35:00,44.15,44.18,44.15,44.18,7800.0,44.15,44.18,44.15,44.18,7800.0
2012-02-27 12:40:00,44.18,44.18,44.17,44.18,7200.0,44.18,44.18,44.17,44.18,7200.0
2012-02-27 12:45:00,44.18,44.18,44.15,44.16,7000.0,44.18,44.18,44.15,44.16,7000.0
2012-02-27 12:50:00,44.17,44.21,44.14,44.15,11600.0,44.17,44.21,44.14,44.15,11600.0
2012-02-27 12:55:00,44.16,44.18,44.16,44.17,4600.0,44.16,44.18,44.16,44.17,4600.0
2012-02-27 13:00:00,44.18,44.18,44.12,44.12,8200.0,44.18,44.18,44.12,44.12,8200.0
2012-02-27 13:05:00,44.1,44.11,44.07,44.09,37000.0,44.1,44.11,44.07,44.09,37000.0
2012-02-27 13:10:00,44.08,44.1,44.04,44.08,29800.0,44.08,44.1,44.04,44.08,29800.0
2012-02-27 13:15:00,44.08,44.13,44.08,44.13,4600.0,44.08,44.13,44.08,44.13,4600.0
2012-02-27 13:20:00,44.13,44.16,44.13,44.15,18200.0,44.13,44.16,44.13,44.15,18200.0
2012-02-27 13:25:00,44.15,44.18,44.13,44.14,7600.0,44.15,44.18,44.13,44.14,7600.0
2012-02-27 13:30:00,44.14,44.19,44.13,44.19,9000.0,44.14,44.19,44.13,44.19,9000.0
2012-02-27 13:35:00,44.2,44.22,44.18,44.21,20400.0,44.2,44.22,44.18,44.21,20400.0
2012-02-27 13:40:00,44.2,44.23,44.17,44.17,10200.0,44.2,44.23,44.17,44.17,10200.0
2012-02-27 13:45:00,44.18,44.22,44.18,44.19,11800.0,44.18,44.22,44.18,44.19,11800.0
2012-02-27 13:50:00,44.21,44.22,44.17,44.17,5000.0,44.21,44.22,44.17,44.17,5000.0
2012-02-27 13:55:00,44.15,44.15,44.13,44.15,3400.0,44.15,44.15,44.13,44.15,3400.0
2012-02-27 14:00:00,44.15,44.2,44.13,44.16,9600.0,44.15,44.2,44.13,44.16,9600.0
2012-02-27 14:05:00,44.16,44.17,44.14,44.17,17200.0,44.16,44.17,44.14,44.17,17200.0
2012-02-27 14:10:00,44.16,44.18,44.16,44.16,4600.0,44.16,44.18,44.16,44.16,4600.0
2012-02-27 14:15:00,44.16,44.16,44.14,44.15,3200.0,44.16,44.16,44.14,44.15,3200.0
2012-02-27 14:20:00,44.17,44.2,44.15,44.2,12600.0,44.17,44.2,44.15,44.2,12600.0
2012-02-27 14:25:00,44.2,44.23,44.2,44.23,8000.0,44.2,44.23,44.2,44.23,8000.0
2012-02-27 14:30:00,44.22,44.24,44.21,44.24,17200.0,44.22,44.24,44.21,44.24,17200.0
2012-02-27 14:35:00,44.24,44.26,44.22,44.24,40600.0,44.24,44.26,44.22,44.24,40600.0
2012-02-27 14:40:00,44.23,44.27,44.23,44.24,30800.0,44.23,44.27,44.23,44.24,30800.0
2012-02-27 14:45:00,44.24,44.25,44.22,44.23,12000.0,44.24,44.25,44.22,44.23,12000.0
2012-02-27 14:50:00,44.22,44.24,44.22,44.23,17200.0,44.22,44.24,44.22,44.23,17200.0
2012-02-27 14:55:00,44.24,44.24,44.22,44.24,9000.0,44.24,44.24,44.22,44.24,9000.0
2012-02-27 15:00:00,44.24,44.27,44.21,44.24,51000.0,44.24,44.27,44.21,44.24,51000.0
2012-02-27 15:05:00,44.24,44.26,44.24,44.25,16400.0,44.24,44.26,44.24,44.25,16400.0
2012-02-27 15:10:00,44.24,44.26,44.22,44.22,14200.0,44.24,44.26,44.22,44.22,14200.0
2012-02-27 15:15:00,44.22,44.23,44.16,44.2,16200.0,44.22,44.23,44.16,44.2,16200.0
2012-02-27 15:20:00,44.2,44.26,44.2,44.24,16800.0,44.2,44.26,44.2,44.24,16800.0
2012-02-27 15:25:00,44.24,44.27,44.24,44.25,16200.0,44.24,44.27,44.24,44.25,16200.0
2012-02-27 15:30:00,44.25,44.31,44.25,44.3,24200.0,44.25,44.31,44.25,44.3,24200.0
2012-02-27 15:35:00,44.31,44.33,44.24,44.24,32400.0,44.31,44.33,44.24,44.24,32400.0
2012-02-27 15:40:00,44.24,44.27,44.21,44.24,31000.0,44.24,44.27,44.21,44.24,31000.0
2012-02-27 15:45:00,44.24,44.24,44.19,44.21,30000.0,44.24,44.24,44.19,44.21,30000.0
2012-02-27 15:50:00,44.21,44.22,44.18,44.22,47800.0,44.21,44.22,44.18,44.22,47800.0
2012-02-27 15:55:00,44.21,44.24,44.2,44.21,61400.0,44.21,44.24,44.2,44.21,61400.0
2012-02-28 09:30:00,44.26,44.37,44.15,44.15,27600.0,44.26,44.37,44.15,44.15,27600.0
2012-02-28 09:35:00,44.18,44.21,44.15,44.15,9800.0,44.18,44.21,44.15,44.15,9800.0
2012-02-28 09:40:00,44.15,44.18,44.03,44.05,10200.0,44.15,44.18,44.03,44.05,10200.0
2012-02-28 09:45:00,44.05,44.1,44.05,44.1,11200.0,44.05,44.1,44.05,44.1,11200.0
2012-02-28 09:50:00,44.1,44.18,44.09,44.17,20000.0,44.1,44.18,44.09,44.17,20000.0
2012-02-28 09:55:00,44.18,44.21,44.17,44.19,11600.0,44.18,44.21,44.17,44.19,11600.0
2012-02-28 10:00:00,44.19,44.22,44.17,44.17,22600.0,44.19,44.22,44.17,44.17,22600.0
2012-02-28 10:05:00,44.17,44.24,44.17,44.22,40400.0,44.17,44.24,44.17,44.22,40400.0
2012-02-28 10:10:00,44.22,44.27,44.22,44.26,27200.0,44.22,44.27,44.22,44.26,27200.0
2012-02-28 10:15:00,44.27,44.32,44.26,44.29,34000.0,44.27,44.32,44.26,44.29,34000.0
2012-02-28 10:20:00,44.26,44.3,44.23,44.24,16200.0,44.26,44.3,44.23,44.24,16200.0
2012-02-28 10:25:00,44.25,44.28,44.24,44.24,9800.0,44.25,44.28,44.24,44.24,9800.0
2012-02-28 10:30:00,44.25,44.32,44.25,44.28,36600.0,44.25,44.32,44.25,44.28,36600.0
2012-02-28 10:35:00,44.29,44.3,44.24,44.24,8600.0,44.29,44.3,44.24,44.24,8600.0
2012-02-28 10:40:00,44.24,44.29,44.24,44.29,9400.0,44.24,44.29,44.24,44.29,9400.0
2012-02-28 10:45:00,44.3,44.32,44.27,44.29,16400.0,44.3,44.32,44.27,44.29,16400.0
2012-02-28 10:50:00,44.3,44.3,44.29,44.3,20000.0,44.3,44.3,44.29,44.3,20000.0
2012-02-28 10:55:00,44.3,44.32,44.29,44.32,16800.0,44.3,44.32,44.29,44.32,16800.0
2012-02-28 11:00:00,44.32,44.34,44.3,44.3,14800.0,44.32,44.34,44.3,44.3,14800.0
2012-02-28 11:05:00,44.3,44.33,44.3,44.3,5800.0,44.3,44.33,44.3,44.3,5800.0
2012-02-28 11:10:00,44.3,44.3,44.26,44.27,16400.0,44.3,44.3,44.26,44.27,16400.0
2012-02-28 11:15:00,44.27,44.27,44.22,44.22,11000.0,44.27,44.27,44.22,44.22,11000.0
2012-02-28 11:20:00,44.23,44.24,44.15,44.16,11400.0,44.23,44.24,44.15,44.16,11400.0
2012-02-28 11:25:00,44.17,44.17,44.12,44.12,10800.0,44.17,44.17,44.12,44.12,10800.0
2012-02-28 11:30:00,44.12,44.14,44.12,44.13,8000.0,44.12,44.14,44.12,44.13,8000.0
2012-02-28 11:35:00,44.13,44.17,44.13,44.17,6200.0,44.13,44.17,44.13,44.17,6200.0
2012-02-28 11:40:00,44.18,44.2,44.16,44.2,13800.0,44.18,44.2,44.16,44.2,13800.0
2012-02-28 11:45:00,44.2,44.22,44.19,44.19,4000.0,44.2,44.22,44.19,44.19,4000.0
2012-02-28 11:50:00,44.2,44.22,44.2,44.22,5200.0,44.2,44.22,44.2,44.22,5200.0
2012-02-28 11:55:00,44.2,44.23,44.2,44.22,10800.0,44.2,44.23,44.2,44.22,10800.0
2012-02-28 12:00:00,44.22,44.24,44.21,44.23,6600.0,44.22,44.24,44.21,44.23,6600.0
2012-02-28 12:05:00,44.22,44.22,44.15,44.16,8200.0,44.22,44.22,44.15,44.16,8200.0
2012-02-28 12:10:00,44.16,44.21,44.16,44.2,7200.0,44.16,44.21,44.16,44.2,7200.0
2012-02-28 12:15:00,44.18,44.18,44.13,44.17,8200.0,44.18,44.18,44.13,44.17,8200.0
2012-02-28 12:20:00,44.16,44.19,44.16,44.19,4600.0,44.16,44.19,44.16,44.19,4600.0
2012-02-28 12:25:00,44.19,44.22,44.19,44.21,4800.0,44.19,44.22,44.19,44.21,4800.0
2012-02-28 12:30:00,44.21,44.22,44.2,44.21,10200.0,44.21,44.22,44.2,44.21,10200.0
2012-02-28 12:35:00,44.22,44.24,44.22,44.23,7400.0,44.22,44.24,44.22,44.23,7400.0
2012-02-28 12:40:00,44.23,44.25,44.23,44.25,4200.0,44.23,44.25,44.23,44.25,4200.0
2012-02-28 12:45:00,44.25,44.27,44.24,44.27,10000.0,44.25,44.27,44.24,44.27,10000.0
2012-02-28 12:50:00,44.27,44.29,44.24,44.28,26200.0,44.27,44.29,44.24,44.28,26200.0
2012-02-28 12:55:00,44.28,44.29,44.27,44.29,7800.0,44.28,44.29,44.27,44.29,7800.0
2012-02-28 13:00:00,44.29,44.29,44.27,44.27,4600.0,44.29,44.29,44.27,44.27,4600.0
2012-02-28 13:05:00,44.29,44.29,44.24,44.24,8400.0,44.29,44.29,44.24,44.24,8400.0
2012-02-28 13:10:00,44.24,44.25,44.24,44.25,6400.0,44.24,44.25,44.24,44.25,6400.0
2012-02-28 13:15:00,44.26,44.27,44.24,44.26,8400.0,44.26,44.27,44.24,44.26,8400.0
2012-02-28 13:20:00,44.26,44.26,44.22,44.25,32600.0,44.26,44.26,44.22,44.25,32600.0
2012-02-28 13:25:00,44.24,44.25,44.21,44.23,26800.0,44.24,44.25,44.21,44.23,26800.0
2012-02-28 13:30:00,44.22,44.26,44.21,44.23,13000.0,44.22,44.26,44.21,44.23,13000.0
2012-02-28 13:35:00,44.23,44.25,44.22,44.23,20000.0,44.23,44.25,44.22,44.23,20000.0
2012-02-28 13:40:00,44.23,44.23,44.17,44.18,11200.0,44.23,44.23,44.17,44.18,11200.0
2012-02-28 13:45:00,44.18,44.18,44.1,44.1,12000.0,44.18,44.18,44.1,44.1,12000.0
2012-02-28 13:50:00,44.1,44.19,44.08,44.12,57600.0,44.1,44.19,44.08,44.12,57600.0
2012-02-28 13:55:00,44.12,44.13,44.1,44.1,4600.0,44.12,44.13,44.1,44.1,4600.0
2012-02-28 14:00:00,44.11,44.17,44.1,44.13,28000.0,44.11,44.17,44.1,44.13,28000.0
2012-02-28 14:05:00,44.13,44.17,44.08,44.12,34200.0,44.13,44.17,44.08,44.12,34200.0
2012-02-28 14:10:00,44.1,44.12,44.07,44.09,24400.0,44.1,44.12,44.07,44.09,24400.0
2012-02-28 14:15:00,44.09,44.1,44.09,44.09,23400.0,44.09,44.1,44.09,44.09,23400.0
2012-02-28 14:20:00,44.08,44.09,44.05,44.09,50000.0,44.08,44.09,44.05,44.09,50000.0
2012-02-28 14:25:00,44.09,44.09,44.02,44.07,12000.0,44.09,44.09,44.02,44.07,12000.0
2012-02-28 14:30:00,44.05,44.09,44.05,44.05,44400.0,44.05,44.09,44.05,44.05,44400.0
2012-02-28 14:35:00,44.05,44.09,44.02,44.06,13000.0,44.05,44.09,44.02,44.06,13000.0
2012-02-28 14:40:00,44.06,44.06,44.02,44.02,6800.0,44.06,44.06,44.02,44.02,6800.0
2012-02-28 14:45:00,44.04,44.07,44.04,44.07,5800.0,44.04,44.07,44.04,44.07,5800.0
2012-02-28 14:50:00,44.07,44.09,44.07,44.07,8400.0,44.07,44.09,44.07,44.07,8400.0
2012-02-28 14:55:00,44.07,44.09,44.07,44.07,9600.0,44.07,44.09,44.07,44.07,9600.0
2012-02-28 15:00:00,44.08,44.12,44.07,44.09,5600.0,44.08,44.12,44.07,44.09,5600.0
2012-02-28 15:05:00,44.09,44.09,44.05,44.06,7000.0,44.09,44.09,44.05,44.06,7000.0
2012-02-28 15:10:00,44.06,44.09,44.06,44.09,12600.0,44.06,44.09,44.06,44.09,12600.0
2012-02-28 15:15:00,44.1,44.2,44.1,44.18,12200.0,44.1,44.2,44.1,44.18,12200.0
2012-02-28 15:20:00,44.17,44.23,44.17,44.23,20000.0,44.17,44.23,44.17,44.23,20000.0
2012-02-28 15:25:00,44.23,44.27,44.21,44.26,13600.0,44.23,44.27,44.21,44.26,13600.0
2012-02-28 15:30:00,44.25,44.29,44.23,44.29,14800.0,44.25,44.29,44.23,44.29,14800.0
2012-02-28 15:35:00,44.29,44.32,44.29,44.29,17400.0,44.29,44.32,44.29,44.29,17400.0
2012-02-28 15:40:00,44.29,44.32,44.26,44.31,44200.0,44.29,44.32,44.26,44.31,44200.0
2012-02-28 15:45:00,44.3,44.31,44.28,44.28,12000.0,44.3,44.31,44.28,44.28,12000.0
2012-02-28 15:50:00,44.27,44.28,44.25,44.27,28600.0,44.27,44.28,44.25,44.27,28600.0
2012-02-28 15:55:00,44.27,44.3,44.26,44.27,33600.0,44.27,44.3,44.26,44.27,33600.0
2012-02-29 09:30:00,44.22,44.22,44.08,44.12,31400.0,44.22,44.22,44.08,44.12,31400.0
2012-02-29 09:35:00,44.09,44.11,44.02,44.08,18000.0,44.09,44.11,44.02,44.08,18000.0
2012-02-29 09:40:00,44.06,44.13,44.06,44.09,10200.0,44.06,44.13,44.06,44.09,10200.0
2012-02-29 09:45:00,44.04,44.09,44.04,44.06,8400.0,44.04,44.09,44.04,44.06,8400.0
2012-02-29 09:50:00,44.08,44.08,44.02,44.06,14400.0,44.08,44.08,44.02,44.06,14400.0
2012-02-29 09:55:00,44.06,44.1,44.05,44.09,16400.0,44.06,44.1,44.05,44.09,16400.0
2012-02-29 10:00:00,44.09,44.09,44.0,44.02,25400.0,44.09,44.09,44.0,44.02,25400.0
2012-02-29 10:05:00,44.04,44.04,44.0,44.02,25400.0,44.04,44.04,44.0,44.02,25400.0
2012-02-29 10:10:00,44.02,44.04,44.01,44.04,18400.0,44.02,44.04,44.01,44.04,18400.0
2012-02-29 10:15:00,44.03,44.05,44.02,44.03,16800.0,44.03,44.05,44.02,44.03,16800.0
2012-02-29 10:20:00,44.03,44.04,44.0,44.02,26200.0,44.03,44.04,44.0,44.02,26200.0
2012-02-29 10:25:00,44.02,44.05,44.0,44.01,17200.0,44.02,44.05,44.0,44.01,17200.0
2012-02-29 10:30:00,44.01,44.02,44.0,44.02,13800.0,44.01,44.02,44.0,44.02,13800.0
2012-02-29 10:35:00,44.02,44.13,44.02,44.13,20800.0,44.02,44.13,44.02,44.13,20800.0
2012-02-29 10:40:00,44.13,44.17,44.12,44.13,25800.0,44.13,44.17,44.12,44.13,25800.0
2012-02-29 10:45:00,44.13,44.13,44.01,44.03,14600.0,44.13,44.13,44.01,44.03,14600.0
2012-02-29 10:50:00,44.02,44.03,43.96,44.01,12000.0,44.02,44.03,43.96,44.01,12000.0
2012-02-29 10:55:00,44.01,44.02,43.95,43.98,8600.0,44.01,44.02,43.95,43.98,8600.0
2012-02-29 11:00:00,43.99,44.05,43.99,44.03,37200.0,43.99,44.05,43.99,44.03,37200.0
2012-02-29 11:05:00,44.03,44.08,44.0,44.08,19800.0,44.03,44.08,44.0,44.08,19800.0
2012-02-29 11:10:00,44.08,44.12,44.06,44.12,21400.0,44.08,44.12,44.06,44.12,21400.0
2012-02-29 11:15:00,44.1,44.11,44.02,44.04,9400.0,44.1,44.11,44.02,44.04,9400.0
2012-02-29 11:20:00,44.01,44.06,44.01,44.05,11400.0,44.01,44.06,44.01,44.05,11400.0
2012-02-29 11:25:00,44.03,44.08,44.03,44.06,20400.0,44.03,44.08,44.03,44.06,20400.0
2012-02-29 11:30:00,44.07,44.08,44.06,44.08,11400.0,44.07,44.08,44.06,44.08,11400.0
2012-02-29 11:35:00,44.07,44.09,44.06,44.09,8600.0,44.07,44.09,44.06,44.09,8600.0
2012-02-29 11:40:00,44.09,44.15,44.08,44.13,22800.0,44.09,44.15,44.08,44.13,22800.0
2012-02-29 11:45:00,44.13,44.13,44.09,44.1,9600.0,44.13,44.13,44.09,44.1,9600.0
2012-02-29 11:50:00,44.11,44.12,44.1,44.11,10800.0,44.11,44.12,44.1,44.11,10800.0
2012-02-29 11:55:00,44.11,44.13,44.11,44.13,9000.0,44.11,44.13,44.11,44.13,9000.0
2012-02-29 12:00:00,44.12,44.17,44.11,44.16,12600.0,44.12,44.17,44.11,44.16,12600.0
2012-02-29 12:05:00,44.16,44.18,44.1,44.18,20600.0,44.16,44.18,44.1,44.18,20600.0
2012-02-29 12:10:00,44.18,44.23,44.17,44.2,17800.0,44.18,44.23,44.17,44.2,17800.0
2012-02-29 12:15:00,44.21,44.23,44.2,44.23,14000.0,44.21,44.23,44.2,44.23,14000.0
2012-02-29 12:20:00,44.23,44.29,44.22,44.26,18400.0,44.23,44.29,44.22,44.26,18400.0
2012-02-29 12:25:00,44.26,44.27,44.25,44.27,8600.0,44.26,44.27,44.25,44.27,8600.0
2012-02-29 12:30:00,44.27,44.32,44.27,44.3,8800.0,44.27,44.32,44.27,44.3,8800.0
2012-02-29 12:35:00,44.3,44.32,44.27,44.3,16600.0,44.3,44.32,44.27,44.3,16600.0
2012-02-29 12:40:00,44.3,44.3,44.26,44.26,9200.0,44.3,44.3,44.26,44.26,9200.0
2012-02-29 12:45:00,44.26,44.27,44.23,44.24,12600.0,44.26,44.27,44.23,44.24,12600.0
2012-02-29 12:50:00,44.25,44.27,44.24,44.25,7000.0,44.25,44.27,44.24,44.25,7000.0
2012-02-29 12:55:00,44.24,44.27,44.24,44.27,9800.0,44.24,44.27,44.24,44.27,9800.0
2012-02-29 13:00:00,44.27,44.31,44.26,44.31,5600.0,44.27,44.31,44.26,44.31,5600.0
2012-02-29 13:05:00,44.3,44.33,44.3,44.33,7800.0,44.3,44.33,44.3,44.33,7800.0
2012-02-29 13:10:00,44.32,44.37,44.32,44.36,21800.0,44.32,44.37,44.32,44.36,21800.0
2012-02-29 13:15:00,44.35,44.35,44.32,44.33,5400.0,44.35,44.35,44.32,44.33,5400.0
2012-02-29 13:20:00,44.32,44.35,44.3,44.34,5200.0,44.32,44.35,44.3,44.34,5200.0
2012-02-29 13:25:00,44.34,44.4,44.34,44.39,16400.0,44.34,44.4,44.34,44.39,16400.0
2012-02-29 13:30:00,44.38,44.39,44.35,44.37,5200.0,44.38,44.39,44.35,44.37,5200.0
2012-02-29 13:35:00,44.38,44.38,44.33,44.35,9600.0,44.38,44.38,44.33,44.35,9600.0
2012-02-29 13:40:00,44.37,44.38,44.36,44.38,5600.0,44.37,44.38,44.36,44.38,5600.0
2012-02-29 13:45:00,44.38,44.38,44.35,44.35,20200.0,44.38,44.38,44.35,44.35,20200.0
2012-02-29 13:50:00,44.35,44.37,44.31,44.33,14800.0,44.35,44.37,44.31,44.33,14800.0
2012-02-29 13:55:00,44.33,44.4,44.33,44.38,9600.0,44.33,44.4,44.33,44.38,9600.0
2012-02-29 14:00:00,44.38,44.38,44.33,44.38,9600.0,44.38,44.38,44.33,44.38,9600.0
2012-02-29 14:05:00,44.38,44.42,44.38,44.41,11200.0,44.38,44.42,44.38,44.41,11200.0
2012-02-29 14:10:00,44.4,44.4,44.35,44.38,10200.0,44.4,44.4,44.35,44.38,10200.0
2012-02-29 14:15:00,44.36,44.36,44.32,44.34,8800.0,44.36,44.36,44.32,44.34,8800.0
2012-02-29 14:20:00,44.33,44.33,44.29,44.3,8200.0,44.33,44.33,44.29,44.3,8200.0
2012-02-29 14:25:00,44.28,44.32,44.27,44.31,10400.0,44.28,44.32,44.27,44.31,10400.0
2012-02-29 14:30:00,44.31,44.32,44.28,44.29,13200.0,44.31,44.32,44.28,44.29,13200.0
2012-02-29 14:35:00,44.27,44.3,44.27,44.3,13600.0,44.27,44.3,44.27,44.3,13600.0
2012-02-29 14:40:00,44.3,44.31,44.27,44.31,12800.0,44.3,44.31,44.27,44.31,12800.0
2012-02-29 14:45:00,44.31,44.34,44.27,44.33,21600.0,44.31,44.34,44.27,44.33,21600.0
2012-02-29 14:50:00,44.33,44.38,44.32,44.38,24000.0,44.33,44.38,44.32,44.38,24000.0
2012-02-29 14:55:00,44.38,44.38,44.34,44.37,19400.0,44.38,44.38,44.34,44.37,19400.0
2012-02-29 15:00:00,44.37,44.38,44.34,44.38,29600.0,44.37,44.38,44.34,44.38,29600.0
2012-02-29 15:05:00,44.38,44.38,44.37,44.37,20800.0,44.38,44.38,44.37,44.37,20800.0
2012-02-29 15:10:00,44.38,44.4,44.38,44.4,24200.0,44.38,44.4,44.38,44.4,24200.0
2012-02-29 15:15:00,44.4,44.46,44.39,44.45,37600.0,44.4,44.46,44.39,44.45,37600.0
2012-02-29 15:20:00,44.45,44.45,44.38,44.39,23400.0,44.45,44.45,44.38,44.39,23400.0
2012-02-29 15:25:00,44.38,44.43,44.37,44.42,18000.0,44.38,44.43,44.37,44.42,18000.0
2012-02-29 15:30:00,44.42,44.42,44.36,44.41,27400.0,44.42,44.42,44.36,44.41,27400.0
2012-02-29 15:35:00,44.41,44.41,44.38,44.4,32200.0,44.41,44.41,44.38,44.4,32200.0
2012-02-29 15:40:00,44.4,44.4,44.36,44.39,31800.0,44.4,44.4,44.36,44.39,31800.0
2012-02-29 15:45:00,44.38,44.44,44.37,44.41,35800.0,44.38,44.44,44.37,44.41,35800.0
2012-02-29 15:50:00,44.37,44.41,44.3,44.33,94600.0,44.37,44.41,44.3,44.33,94600.0
2012-02-29 15:55:00,44.33,44.33,44.24,44.26,159200.0,44.33,44.33,44.24,44.26,159200.0
2012-03-01 09:30:00,44.4,44.4,44.26,44.37,49000.0,44.4,44.4,44.26,44.37,49000.0
2012-03-01 09:35:00,44.37,44.37,44.27,44.27,16000.0,44.37,44.37,44.27,44.27,16000.0
2012-03-01 09:40:00,44.29,44.29,44.17,44.22,18200.0,44.29,44.29,44.17,44.22,18200.0
2012-03-01 09:45:00,44.23,44.29,44.22,44.24,16000.0,44.23,44.29,44.22,44.24,16000.0
2012-03-01 09:50:00,44.26,44.33,44.25,44.33,21000.0,44.26,44.33,44.25,44.33,21000.0
2012-03-01 09:55:00,44.32,44.32,44.22,44.26,15200.0,44.32,44.32,44.22,44.26,15200.0
2012-03-01 10:00:00,44.27,44.27,44.15,44.18,23600.0,44.27,44.27,44.15,44.18,23600.0
2012-03-01 10:05:00,44.16,44.23,44.16,44.21,16600.0,44.16,44.23,44.16,44.21,16600.0
2012-03-01 10:10:00,44.2,44.23,44.18,44.2,18600.0,44.2,44.23,44.18,44.2,18600.0
2012-03-01 10:15:00,44.18,44.24,44.18,44.24,15800.0,44.18,44.24,44.18,44.24,15800.0
2012-03-01 10:20:00,44.24,44.27,44.22,44.23,16400.0,44.24,44.27,44.22,44.23,16400.0
2012-03-01 10:25:00,44.23,44.24,44.21,44.22,13800.0,44.23,44.24,44.21,44.22,13800.0
2012-03-01 10:30:00,44.22,44.24,44.21,44.21,9200.0,44.22,44.24,44.21,44.21,9200.0
2012-03-01 10:35:00,44.21,44.24,44.2,44.22,8600.0,44.21,44.24,44.2,44.22,8600.0
2012-03-01 10:40:00,44.22,44.24,44.2,44.23,21400.0,44.22,44.24,44.2,44.23,21400.0
2012-03-01 10:45:00,44.23,44.27,44.22,44.23,12400.0,44.23,44.27,44.22,44.23,12400.0
2012-03-01 10:50:00,44.24,44.24,44.22,44.22,9400.0,44.24,44.24,44.22,44.22,9400.0
2012-03-01 10:55:00,44.24,44.26,44.22,44.25,9600.0,44.24,44.26,44.22,44.25,9600.0
2012-03-01 11:00:00,44.26,44.32,44.25,44.32,19000.0,44.26,44.32,44.25,44.32,19000.0
2012-03-01 11:05:00,44.33,44.54,44.33,44.46,124400.0,44.33,44.54,44.33,44.46,124400.0
2012-03-01 11:10:00,44.46,44.48,44.45,44.47,11600.0,44.46,44.48,44.45,44.47,11600.0
2012-03-01 11:15:00,44.47,44.5,44.4,44.47,30800.0,44.47,44.5,44.4,44.47,30800.0
2012-03-01 11:20:00,44.46,44.47,44.38,44.39,16200.0,44.46,44.47,44.38,44.39,16200.0
2012-03-01 11:25:00,44.38,44.44,44.38,44.43,24000.0,44.38,44.44,44.38,44.43,24000.0
2012-03-01 11:30:00,44.43,44.51,44.43,44.51,21200.0,44.43,44.51,44.43,44.51,21200.0
2012-03-01 11:35:00,44.51,44.51,44.47,44.49,15600.0,44.51,44.51,44.47,44.49,15600.0
2012-03-01 11:40:00,44.48,44.57,44.47,44.54,16400.0,44.48,44.57,44.47,44.54,16400.0
2012-03-01 11:45:00,44.52,44.54,44.52,44.52,8400.0,44.52,44.54,44.52,44.52,8400.0
2012-03-01 11:50:00,44.51,44.56,44.51,44.56,12800.0,44.51,44.56,44.51,44.56,12800.0
2012-03-01 11:55:00,44.54,44.63,44.54,44.62,13200.0,44.54,44.63,44.54,44.62,13200.0
2012-03-01 12:00:00,44.63,44.65,44.62,44.65,12400.0,44.63,44.65,44.62,44.65,12400.0
2012-03-01 12:05:00,44.65,44.7,44.65,44.69,18000.0,44.65,44.7,44.65,44.69,18000.0
2012-03-01 12:10:00,44.69,44.75,44.68,44.74,22800.0,44.69,44.75,44.68,44.74,22800.0
2012-03-01 12:15:00,44.74,44.74,44.73,44.73,11400.0,44.74,44.74,44.73,44.73,11400.0
2012-03-01 12:20:00,44.73,44.74,44.72,44.72,10800.0,44.73,44.74,44.72,44.72,10800.0
2012-03-01 12:25:00,44.73,44.76,44.72,44.74,25200.0,44.73,44.76,44.72,44.74,25200.0
2012-03-01 12:30:00,44.74,44.75,44.71,44.75,22400.0,44.74,44.75,44.71,44.75,22400.0
2012-03-01 12:35:00,44.74,44.77,44.74,44.77,12400.0,44.74,44.77,44.74,44.77,12400.0
2012-03-01 12:40:00,44.77,44.81,44.77,44.81,15000.0,44.77,44.81,44.77,44.81,15000.0
2012-03-01 12:45:00,44.8,44.83,44.77,44.83,66400.0,44.8,44.83,44.77,44.83,66400.0
2012-03-01 12:50:00,44.83,44.84,44.81,44.83,12200.0,44.83,44.84,44.81,44.83,12200.0
2012-03-01 12:55:00,44.82,44.85,44.82,44.85,10000.0,44.82,44.85,44.82,44.85,10000.0
2012-03-01 13:00:00,44.84,44.85,44.81,44.81,11600.0,44.84,44.85,44.81,44.81,11600.0
2012-03-01 13:05:00,44.81,44.84,44.8,44.82,11000.0,44.81,44.84,44.8,44.82,11000.0
2012-03-01 13:10:00,44.82,44.88,44.82,44.88,14000.0,44.82,44.88,44.82,44.88,14000.0
2012-03-01 13:15:00,44.86,44.87,44.85,44.86,18000.0,44.86,44.87,44.85,44.86,18000.0
2012-03-01 13:20:00,44.86,44.95,44.86,44.93,19800.0,44.86,44.95,44.86,44.93,19800.0
2012-03-01 13:25:00,44.91,44.92,44.86,44.86,8400.0,44.91,44.92,44.86,44.86,8400.0
2012-03-01 13:30:00,44.87,44.95,44.85,44.92,23800.0,44.87,44.95,44.85,44.92,23800.0
2012-03-01 13:35:00,44.93,44.99,44.93,44.99,15400.0,44.93,44.99,44.93,44.99,15400.0
2012-03-01 13:40:00,44.98,44.98,44.91,44.92,12400.0,44.98,44.98,44.91,44.92,12400.0
2012-03-01 13:45:00,44.92,44.95,44.92,44.95,10800.0,44.92,44.95,44.92,44.95,10800.0
2012-03-01 13:50:00,44.95,44.95,44.88,44.93,16600.0,44.95,44.95,44.88,44.93,16600.0
2012-03-01 13:55:00,44.92,44.93,44.88,44.91,10800.0,44.92,44.93,44.88,44.91,10800.0
2012-03-01 14:00:00,44.91,44.95,44.9,44.95,17000.0,44.91,44.95,44.9,44.95,17000.0
2012-03-01 14:05:00,44.95,45.0,44.95,45.0,22800.0,44.95,45.0,44.95,45.0,22800.0
2012-03-01 14:10:00,45.0,45.02,44.97,44.99,18800.0,45.0,45.02,44.97,44.99,18800.0
2012-03-01 14:15:00,44.97,44.99,44.97,44.97,14200.0,44.97,44.99,44.97,44.97,14200.0
2012-03-01 14:20:00,44.97,45.01,44.97,44.98,18400.0,44.97,45.01,44.97,44.98,18400.0
2012-03-01 14:25:00,44.97,44.97,44.93,44.94,36200.0,44.97,44.97,44.93,44.94,36200.0
2012-03-01 14:30:00,44.94,44.96,44.93,44.96,51800.0,44.94,44.96,44.93,44.96,51800.0
2012-03-01 14:35:00,44.96,45.05,44.96,45.05,38600.0,44.96,45.05,44.96,45.05,38600.0
2012-03-01 14:40:00,45.04,45.15,45.04,45.1,37000.0,45.04,45.15,45.04,45.1,37000.0
2012-03-01 14:45:00,45.09,45.14,45.07,45.14,24400.0,45.09,45.14,45.07,45.14,24400.0
2012-03-01 14:50:00,45.13,45.16,45.1,45.16,24600.0,45.13,45.16,45.1,45.16,24600.0
2012-03-01 14:55:00,45.16,45.16,45.04,45.06,26400.0,45.16,45.16,45.04,45.06,26400.0
2012-03-01 15:00:00,45.06,45.14,45.06,45.07,34200.0,45.06,45.14,45.06,45.07,34200.0
2012-03-01 15:05:00,45.07,45.09,45.02,45.02,35600.0,45.07,45.09,45.02,45.02,35600.0
2012-03-01 15:10:00,45.03,45.13,45.02,45.02,26800.0,45.03,45.13,45.02,45.02,26800.0
2012-03-01 15:15:00,45.03,45.06,44.96,44.96,21000.0,45.03,45.06,44.96,44.96,21000.0
2012-03-01 15:20:00,44.96,45.05,44.95,45.04,33400.0,44.96,45.05,44.95,45.04,33400.0
2012-03-01 15:25:00,45.04,45.1,45.04,45.09,67800.0,45.04,45.1,45.04,45.09,67800.0
2012-03-01 15:30:00,45.08,45.15,45.08,45.13,46200.0,45.08,45.15,45.08,45.13,46200.0
2012-03-01 15:35:00,45.13,45.14,45.07,45.12,49200.0,45.13,45.14,45.07,45.12,49200.0
2012-03-01 15:40:00,45.12,45.23,45.12,45.23,78800.0,45.12,45.23,45.12,45.23,78800.0
2012-03-01 15:45:00,45.22,45.35,45.22,45.34,80200.0,45.22,45.35,45.22,45.34,80200.0
2012-03-01 15:50:00,45.35,45.37,45.27,45.3,96200.0,45.35,45.37,45.27,45.3,96200.0
2012-03-01 15:55:00,45.29,45.57,45.29,45.37,342400.0,45.29,45.57,45.29,45.37,342400.0
2012-03-02 09:30:00,45.33,45.44,45.15,45.31,61200.0,45.33,45.44,45.15,45.31,61200.0
2012-03-02 09:35:00,45.31,45.46,45.31,45.38,24400.0,45.31,45.46,45.31,45.38,24400.0
2012-03-02 09:40:00,45.38,45.42,45.34,45.41,18600.0,45.38,45.42,45.34,45.41,18600.0
2012-03-02 09:45:00,45.38,45.4,45.31,45.33,23800.0,45.38,45.4,45.31,45.33,23800.0
2012-03-02 09:50:00,45.29,45.34,45.17,45.32,38000.0,45.29,45.34,45.17,45.32,38000.0
2012-03-02 09:55:00,45.32,45.32,45.18,45.26,17800.0,45.32,45.32,45.18,45.26,17800.0
2012-03-02 10:00:00,45.27,45.27,45.16,45.17,21800.0,45.27,45.27,45.16,45.17,21800.0
2012-03-02 10:05:00,45.16,45.24,45.16,45.2,16400.0,45.16,45.24,45.16,45.2,16400.0
2012-03-02 10:10:00,45.2,45.24,45.18,45.18,14200.0,45.2,45.24,45.18,45.18,14200.0
2012-03-02 10:15:00,45.17,45.19,45.12,45.13,18800.0,45.17,45.19,45.12,45.13,18800.0
2012-03-02 10:20:00,45.13,45.19,45.12,45.15,16400.0,45.13,45.19,45.12,45.15,16400.0
2012-03-02 10:25:00,45.14,45.15,45.05,45.06,15400.0,45.14,45.15,45.05,45.06,15400.0
2012-03-02 10:30:00,45.06,45.16,45.04,45.16,18200.0,45.06,45.16,45.04,45.16,18200.0
2012-03-02 10:35:00,45.14,45.18,45.14,45.16,15400.0,45.14,45.18,45.14,45.16,15400.0
2012-03-02 10:40:00,45.16,45.17,45.13,45.16,15200.0,45.16,45.17,45.13,45.16,15200.0
2012-03-02 10:45:00,45.15,45.15,45.04,45.06,15000.0,45.15,45.15,45.04,45.06,15000.0
2012-03-02 10:50:00,45.06,45.21,45.06,45.19,39800.0,45.06,45.21,45.06,45.19,39800.0
2012-03-02 10:55:00,45.22,45.26,45.16,45.24,97600.0,45.22,45.26,45.16,45.24,97600.0
2012-03-02 11:00:00,45.21,45.3,45.21,45.24,27800.0,45.21,45.3,45.21,45.24,27800.0
2012-03-02 11:05:00,45.25,45.28,45.23,45.28,14200.0,45.25,45.28,45.23,45.28,14200.0
2012-03-02 11:10:00,45.27,45.27,45.16,45.16,22400.0,45.27,45.27,45.16,45.16,22400.0
2012-03-02 11:15:00,45.16,45.22,45.15,45.22,15000.0,45.16,45.22,45.15,45.22,15000.0
2012-03-02 11:20:00,45.22,45.26,45.22,45.26,8200.0,45.22,45.26,45.22,45.26,8200.0
2012-03-02 11:25:00,45.25,45.26,45.24,45.25,13400.0,45.25,45.26,45.24,45.25,13400.0
2012-03-02 11:30:00,45.24,45.24,45.2,45.2,12600.0,45.24,45.24,45.2,45.2,12600.0
2012-03-02 11:35:00,45.2,45.24,45.19,45.24,14400.0,45.2,45.24,45.19,45.24,14400.0
2012-03-02 11:40:00,45.24,45.24,45.05,45.07,19200.0,45.24,45.24,45.05,45.07,19200.0
2012-03-02 11:45:00,45.07,45.11,45.02,45.11,17800.0,45.07,45.11,45.02,45.11,17800.0
2012-03-02 11:50:00,45.11,45.16,45.09,45.16,19400.0,45.11,45.16,45.09,45.16,19400.0
2012-03-02 11:55:00,45.17,45.24,45.16,45.2,9400.0,45.17,45.24,45.16,45.2,9400.0
2012-03-02 12:00:00,45.21,45.21,45.14,45.14,10600.0,45.21,45.21,45.14,45.14,10600.0
2012-03-02 12:05:00,45.13,45.22,45.11,45.17,22000.0,45.13,45.22,45.11,45.17,22000.0
2012-03-02 12:10:00,45.19,45.2,45.16,45.18,29400.0,45.19,45.2,45.16,45.18,29400.0
2012-03-02 12:15:00,45.19,45.19,45.1,45.1,28400.0,45.19,45.19,45.1,45.1,28400.0
2012-03-02 12:20:00,45.1,45.13,45.1,45.1,6200.0,45.1,45.13,45.1,45.1,6200.0
2012-03-02 12:25:00,45.1,45.1,45.06,45.09,14400.0,45.1,45.1,45.06,45.09,14400.0
2012-03-02 12:30:00,45.1,45.13,45.09,45.12,8800.0,45.1,45.13,45.09,45.12,8800.0
2012-03-02 12:35:00,45.1,45.13,45.1,45.1,9800.0,45.1,45.13,45.1,45.1,9800.0
2012-03-02 12:40:00,45.1,45.16,45.09,45.16,8000.0,45.1,45.16,45.09,45.16,8000.0
2012-03-02 12:45:00,45.15,45.17,45.11,45.11,10000.0,45.15,45.17,45.11,45.11,10000.0
2012-03-02 12:50:00,45.11,45.12,45.08,45.08,10000.0,45.11,45.12,45.08,45.08,10000.0
2012-03-02 12:55:00,45.08,45.09,45.04,45.07,12800.0,45.08,45.09,45.04,45.07,12800.0
2012-03-02 13:00:00,45.06,45.12,45.05,45.1,12400.0,45.06,45.12,45.05,45.1,12400.0
2012-03-02 13:05:00,45.1,45.1,45.08,45.08,7400.0,45.1,45.1,45.08,45.08,7400.0
2012-03-02 13:10:00,45.08,45.09,45.04,45.04,8200.0,45.08,45.09,45.04,45.04,8200.0
2012-03-02 13:15:00,45.05,45.15,45.05,45.12,8600.0,45.05,45.15,45.05,45.12,8600.0
2012-03-02 13:20:00,45.1,45.11,45.04,45.06,7600.0,45.1,45.11,45.04,45.06,7600.0
2012-03-02 13:25:00,45.06,45.06,45.02,45.03,9800.0,45.06,45.06,45.02,45.03,9800.0
2012-03-02 13:30:00,45.03,45.05,45.02,45.05,10400.0,45.03,45.05,45.02,45.05,10400.0
2012-03-02 13:35:00,45.05,45.1,45.05,45.06,11800.0,45.05,45.1,45.05,45.06,11800.0
2012-03-02 13:40:00,45.07,45.1,45.07,45.09,7400.0,45.07,45.1,45.07,45.09,7400.0
2012-03-02 13:45:00,45.09,45.1,45.07,45.07,7600.0,45.09,45.1,45.07,45.07,7600.0
2012-03-02 13:50:00,45.07,45.18,45.07,45.17,14200.0,45.07,45.18,45.07,45.17,14200.0
2012-03-02 13:55:00,45.17,45.18,45.13,45.17,9800.0,45.17,45.18,45.13,45.17,9800.0
2012-03-02 14:00:00,45.15,45.18,45.15,45.16,12000.0,45.15,45.18,45.15,45.16,12000.0
2012-03-02 14:05:00,45.16,45.16,45.1,45.13,8400.0,45.16,45.16,45.1,45.13,8400.0
2012-03-02 14:10:00,45.12,45.13,45.1,45.13,8000.0,45.12,45.13,45.1,45.13,8000.0
2012-03-02 14:15:00,45.14,45.23,45.13,45.22,11000.0,45.14,45.23,45.13,45.22,11000.0
2012-03-02 14:20:00,45.21,45.21,45.17,45.18,9800.0,45.21,45.21,45.17,45.18,9800.0
2012-03-02 14:25:00,45.17,45.18,45.13,45.13,8800.0,45.17,45.18,45.13,45.13,8800.0
2012-03-02 14:30:00,45.14,45.17,45.14,45.15,8800.0,45.14,45.17,45.14,45.15,8800.0
2012-03-02 14:35:00,45.14,45.19,45.13,45.19,11600.0,45.14,45.19,45.13,45.19,11600.0
2012-03-02 14:40:00,45.19,45.23,45.19,45.23,9000.0,45.19,45.23,45.19,45.23,9000.0
2012-03-02 14:45:00,45.24,45.26,45.22,45.24,12800.0,45.24,45.26,45.22,45.24,12800.0
2012-03-02 14:50:00,45.24,45.28,45.24,45.28,14000.0,45.24,45.28,45.24,45.28,14000.0
2012-03-02 14:55:00,45.28,45.3,45.27,45.27,14800.0,45.28,45.3,45.27,45.27,14800.0
2012-03-02 15:00:00,45.27,45.35,45.27,45.31,22800.0,45.27,45.35,45.27,45.31,22800.0
2012-03-02 15:05:00,45.31,45.31,45.27,45.27,19000.0,45.31,45.31,45.27,45.27,19000.0
2012-03-02 15:10:00,45.27,45.3,45.26,45.3,16600.0,45.27,45.3,45.26,45.3,16600.0
2012-03-02 15:15:00,45.29,45.29,45.23,45.23,14000.0,45.29,45.29,45.23,45.23,14000.0
2012-03-02 15:20:00,45.22,45.24,45.21,45.22,20000.0,45.22,45.24,45.21,45.22,20000.0
2012-03-02 15:25:00,45.21,45.27,45.21,45.27,20200.0,45.21,45.27,45.21,45.27,20200.0
2012-03-02 15:30:00,45.27,45.32,45.27,45.32,24000.0,45.27,45.32,45.27,45.32,24000.0
2012-03-02 15:35:00,45.32,45.32,45.27,45.28,33600.0,45.32,45.32,45.27,45.28,33600.0
2012-03-02 15:40:00,45.28,45.3,45.23,45.23,36400.0,45.28,45.3,45.23,45.23,36400.0
2012-03-02 15:45:00,45.23,45.3,45.22,45.25,43200.0,45.23,45.3,45.22,45.25,43200.0
2012-03-02 15:50:00,45.26,45.34,45.26,45.29,44600.0,45.26,45.34,45.26,45.29,44600.0
2012-03-02 15:55:00,45.3,45.32,45.27,45.31,50600.0,45.3,45.32,45.27,45.31,50600.0
2012-03-05 09:30:00,45.31,45.4,45.26,45.35,49400.0,45.31,45.4,45.26,45.35,49400.0
2012-03-05 09:35:00,45.35,45.4,45.29,45.29,33000.0,45.35,45.4,45.29,45.29,33000.0
2012-03-05 09:40:00,45.32,45.47,45.3,45.45,29800.0,45.32,45.47,45.3,45.45,29800.0
2012-03-05 09:45:00,45.45,45.58,45.41,45.55,42000.0,45.45,45.58,45.41,45.55,42000.0
2012-03-05 09:50:00,45.55,45.62,45.54,45.6,36600.0,45.55,45.62,45.54,45.6,36600.0
2012-03-05 09:55:00,45.6,45.77,45.6,45.74,59800.0,45.6,45.77,45.6,45.74,59800.0
2012-03-05 10:00:00,45.75,45.79,45.72,45.76,46000.0,45.75,45.79,45.72,45.76,46000.0
2012-03-05 10:05:00,45.76,45.92,45.76,45.85,47200.0,45.76,45.92,45.76,45.85,47200.0
2012-03-05 10:10:00,45.85,45.94,45.85,45.89,27000.0,45.85,45.94,45.85,45.89,27000.0
2012-03-05 10:15:00,45.88,45.89,45.72,45.74,39400.0,45.88,45.89,45.72,45.74,39400.0
2012-03-05 10:20:00,45.74,45.78,45.72,45.73,16400.0,45.74,45.78,45.72,45.73,16400.0
2012-03-05 10:25:00,45.73,45.73,45.66,45.71,15600.0,45.73,45.73,45.66,45.71,15600.0
2012-03-05 10:30:00,45.72,45.75,45.68,45.74,30600.0,45.72,45.75,45.68,45.74,30600.0
2012-03-05 10:35:00,45.73,45.8,45.73,45.79,31000.0,45.73,45.8,45.73,45.79,31000.0
2012-03-05 10:40:00,45.78,45.87,45.78,45.8,22600.0,45.78,45.87,45.78,45.8,22600.0
2012-03-05 10:45:00,45.81,45.9,45.79,45.87,19800.0,45.81,45.9,45.79,45.87,19800.0
2012-03-05 10:50:00,45.9,45.94,45.83,45.83,21000.0,45.9,45.94,45.83,45.83,21000.0
2012-03-05 10:55:00,45.83,45.84,45.71,45.77,29400.0,45.83,45.84,45.71,45.77,29400.0
2012-03-05 11:00:00,45.78,45.86,45.76,45.81,38600.0,45.78,45.86,45.76,45.81,38600.0
2012-03-05 11:05:00,45.81,45.88,45.81,45.87,24600.0,45.81,45.88,45.81,45.87,24600.0
2012-03-05 11:10:00,45.87,45.96,45.86,45.87,37200.0,45.87,45.96,45.86,45.87,37200.0
2012-03-05 11:15:00,45.87,45.88,45.8,45.88,37200.0,45.87,45.88,45.8,45.88,37200.0
2012-03-05 11:20:00,45.87,45.88,45.82,45.87,22400.0,45.87,45.88,45.82,45.87,22400.0
2012-03-05 11:25:00,45.88,45.88,45.83,45.83,13000.0,45.88,45.88,45.83,45.83,13000.0
2012-03-05 11:30:00,45.83,45.83,45.77,45.79,10400.0,45.83,45.83,45.77,45.79,10400.0
2012-03-05 11:35:00,45.8,45.91,45.8,45.88,18600.0,45.8,45.91,45.8,45.88,18600.0
2012-03-05 11:40:00,45.89,45.92,45.85,45.89,33600.0,45.89,45.92,45.85,45.89,33600.0
2012-03-05 11:45:00,45.88,45.88,45.84,45.84,20000.0,45.88,45.88,45.84,45.84,20000.0
2012-03-05 11:50:00,45.84,45.88,45.83,45.88,31600.0,45.84,45.88,45.83,45.88,31600.0
2012-03-05 11:55:00,45.89,45.89,45.83,45.87,15400.0,45.89,45.89,45.83,45.87,15400.0
2012-03-05 12:00:00,45.87,45.92,45.87,45.91,25400.0,45.87,45.92,45.87,45.91,25400.0
2012-03-05 12:05:00,45.91,45.95,45.9,45.95,16200.0,45.91,45.95,45.9,45.95,16200.0
2012-03-05 12:10:00,45.95,46.01,45.93,45.96,44600.0,45.95,46.01,45.93,45.96,44600.0
2012-03-05 12:15:00,45.95,45.95,45.92,45.92,10800.0,45.95,45.95,45.92,45.92,10800.0
2012-03-05 12:20:00,45.91,45.95,45.85,45.85,23800.0,45.91,45.95,45.85,45.85,23800.0
2012-03-05 12:25:00,45.87,45.94,45.86,45.94,16200.0,45.87,45.94,45.86,45.94,16200.0
2012-03-05 12:30:00,45.93,45.94,45.86,45.87,14000.0,45.93,45.94,45.86,45.87,14000.0
2012-03-05 12:35:00,45.87,45.87,45.82,45.85,11200.0,45.87,45.87,45.82,45.85,11200.0
2012-03-05 12:40:00,45.85,45.89,45.85,45.87,13000.0,45.85,45.89,45.85,45.87,13000.0
2012-03-05 12:45:00,45.88,45.93,45.88,45.92,17800.0,45.88,45.93,45.88,45.92,17800.0
2012-03-05 12:50:00,45.92,45.93,45.88,45.9,10200.0,45.92,45.93,45.88,45.9,10200.0
2012-03-05 12:55:00,45.9,45.95,45.9,45.92,19600.0,45.9,45.95,45.9,45.92,19600.0
2012-03-05 13:00:00,45.93,45.93,45.92,45.92,13600.0,45.93,45.93,45.92,45.92,13600.0
2012-03-05 13:05:00,45.93,45.96,45.92,45.96,14600.0,45.93,45.96,45.92,45.96,14600.0
2012-03-05 13:10:00,45.96,46.02,45.96,45.99,24200.0,45.96,46.02,45.96,45.99,24200.0
2012-03-05 13:15:00,45.99,46.08,45.99,46.05,31200.0,45.99,46.08,45.99,46.05,31200.0
2012-03-05 13:20:00,46.05,46.12,46.05,46.1,15000.0,46.05,46.12,46.05,46.1,15000.0
2012-03-05 13:25:00,46.12,46.16,46.1,46.15,19600.0,46.12,46.16,46.1,46.15,19600.0
2012-03-05 13:30:00,46.14,46.15,46.02,46.02,23200.0,46.14,46.15,46.02,46.02,23200.0
2012-03-05 13:35:00,46.02,46.07,45.98,46.06,18800.0,46.02,46.07,45.98,46.06,18800.0
2012-03-05 13:40:00,46.06,46.11,46.06,46.1,12200.0,46.06,46.11,46.06,46.1,12200.0
2012-03-05 13:45:00,46.09,46.11,46.05,46.06,18000.0,46.09,46.11,46.05,46.06,18000.0
2012-03-05 13:50:00,46.05,46.05,45.98,46.05,18800.0,46.05,46.05,45.98,46.05,18800.0
2012-03-05 13:55:00,46.05,46.1,46.05,46.1,10600.0,46.05,46.1,46.05,46.1,10600.0
2012-03-05 14:00:00,46.09,46.13,46.06,46.06,39400.0,46.09,46.13,46.06,46.06,39400.0
2012-03-05 14:05:00,46.07,46.11,46.07,46.1,20800.0,46.07,46.11,46.07,46.1,20800.0
2012-03-05 14:10:00,46.1,46.1,46.07,46.1,27600.0,46.1,46.1,46.07,46.1,27600.0
2012-03-05 14:15:00,46.1,46.1,46.07,46.09,31200.0,46.1,46.1,46.07,46.09,31200.0
2012-03-05 14:20:00,46.09,46.17,46.09,46.12,34800.0,46.09,46.17,46.09,46.12,34800.0
2012-03-05 14:25:00,46.13,46.23,46.13,46.21,22200.0,46.13,46.23,46.13,46.21,22200.0
2012-03-05 14:30:00,46.2,46.2,46.12,46.15,25400.0,46.2,46.2,46.12,46.15,25400.0
2012-03-05 14:35:00,46.17,46.2,46.17,46.2,19800.0,46.17,46.2,46.17,46.2,19800.0
2012-03-05 14:40:00,46.19,46.19,46.1,46.15,34800.0,46.19,46.19,46.1,46.15,34800.0
2012-03-05 14:45:00,46.15,46.18,46.13,46.17,28000.0,46.15,46.18,46.13,46.17,28000.0
2012-03-05 14:50:00,46.16,46.21,46.15,46.21,28400.0,46.16,46.21,46.15,46.21,28400.0
2012-03-05 14:55:00,46.21,46.24,46.2,46.21,41800.0,46.21,46.24,46.2,46.21,41800.0
2012-03-05 15:00:00,46.21,46.24,46.2,46.24,24800.0,46.21,46.24,46.2,46.24,24800.0
2012-03-05 15:05:00,46.24,46.24,46.16,46.17,41800.0,46.24,46.24,46.16,46.17,41800.0
2012-03-05 15:10:00,46.17,46.21,46.17,46.17,35600.0,46.17,46.21,46.17,46.17,35600.0
2012-03-05 15:15:00,46.17,46.18,46.15,46.17,38800.0,46.17,46.18,46.15,46.17,38800.0
2012-03-05 15:20:00,46.17,46.2,46.15,46.17,34600.0,46.17,46.2,46.15,46.17,34600.0
2012-03-05 15:25:00,46.17,46.18,46.12,46.13,58400.0,46.17,46.18,46.12,46.13,58400.0
2012-03-05 15:30:00,46.13,46.16,46.13,46.13,34400.0,46.13,46.16,46.13,46.13,34400.0
2012-03-05 15:35:00,46.13,46.16,46.11,46.11,42600.0,46.13,46.16,46.11,46.11,42600.0
2012-03-05 15:40:00,46.12,46.13,46.05,46.06,60000.0,46.12,46.13,46.05,46.06,60000.0
2012-03-05 15:45:00,46.06,46.08,46.02,46.02,57000.0,46.06,46.08,46.02,46.02,57000.0
2012-03-05 15:50:00,46.02,46.07,46.02,46.02,99600.0,46.02,46.07,46.02,46.02,99600.0
2012-03-05 15:55:00,46.02,46.09,46.02,46.06,97400.0,46.02,46.09,46.02,46.06,97400.0
2012-03-06 09:30:00,45.86,46.1,45.85,45.92,79400.0,45.86,46.1,45.85,45.92,79400.0
2012-03-06 09:35:00,45.93,46.08,45.89,45.96,44600.0,45.93,46.08,45.89,45.96,44600.0
2012-03-06 09:40:00,45.99,46.2,45.99,46.05,73200.0,45.99,46.2,45.99,46.05,73200.0
2012-03-06 09:45:00,46.01,46.02,45.8,45.85,28400.0,46.01,46.02,45.8,45.85,28400.0
2012-03-06 09:50:00,45.87,45.91,45.85,45.91,19000.0,45.87,45.91,45.85,45.91,19000.0
2012-03-06 09:55:00,45.88,45.92,45.8,45.8,14200.0,45.88,45.92,45.8,45.8,14200.0
2012-03-06 10:00:00,45.8,45.82,45.69,45.73,41200.0,45.8,45.82,45.69,45.73,41200.0
2012-03-06 10:05:00,45.72,45.84,45.72,45.78,24600.0,45.72,45.84,45.72,45.78,24600.0
2012-03-06 10:10:00,45.79,45.88,45.79,45.83,34600.0,45.79,45.88,45.79,45.83,34600.0
2012-03-06 10:15:00,45.83,45.86,45.76,45.76,13200.0,45.83,45.86,45.76,45.76,13200.0
2012-03-06 10:20:00,45.76,45.77,45.65,45.72,21600.0,45.76,45.77,45.65,45.72,21600.0
2012-03-06 10:25:00,45.72,45.78,45.7,45.71,11600.0,45.72,45.78,45.7,45.71,11600.0
2012-03-06 10:30:00,45.72,45.77,45.69,45.77,14000.0,45.72,45.77,45.69,45.77,14000.0
2012-03-06 10:35:00,45.77,45.87,45.77,45.82,21800.0,45.77,45.87,45.77,45.82,21800.0
2012-03-06 10:40:00,45.82,45.83,45.74,45.74,9800.0,45.82,45.83,45.74,45.74,9800.0
2012-03-06 10:45:00,45.74,45.82,45.71,45.77,17400.0,45.74,45.82,45.71,45.77,17400.0
2012-03-06 10:50:00,45.76,45.85,45.75,45.77,68600.0,45.76,45.85,45.75,45.77,68600.0
2012-03-06 10:55:00,45.79,45.79,45.72,45.72,12800.0,45.79,45.79,45.72,45.72,12800.0
2012-03-06 11:00:00,45.73,45.75,45.68,45.71,17800.0,45.73,45.75,45.68,45.71,17800.0
2012-03-06 11:05:00,45.71,45.71,45.64,45.66,24800.0,45.71,45.71,45.64,45.66,24800.0
2012-03-06 11:10:00,45.64,45.69,45.63,45.65,26200.0,45.64,45.69,45.63,45.65,26200.0
2012-03-06 11:15:00,45.65,45.67,45.63,45.63,20400.0,45.65,45.67,45.63,45.63,20400.0
2012-03-06 11:20:00,45.64,45.71,45.63,45.66,18200.0,45.64,45.71,45.63,45.66,18200.0
2012-03-06 11:25:00,45.66,45.67,45.63,45.65,15000.0,45.66,45.67,45.63,45.65,15000.0
2012-03-06 11:30:00,45.64,45.67,45.58,45.65,30400.0,45.64,45.67,45.58,45.65,30400.0
2012-03-06 11:35:00,45.67,45.72,45.67,45.68,13800.0,45.67,45.72,45.67,45.68,13800.0
2012-03-06 11:40:00,45.68,45.68,45.63,45.67,6400.0,45.68,45.68,45.63,45.67,6400.0
2012-03-06 11:45:00,45.65,45.69,45.64,45.64,9000.0,45.65,45.69,45.64,45.64,9000.0
2012-03-06 11:50:00,45.64,45.67,45.63,45.66,11600.0,45.64,45.67,45.63,45.66,11600.0
2012-03-06 11:55:00,45.63,45.65,45.61,45.61,15400.0,45.63,45.65,45.61,45.61,15400.0
2012-03-06 12:00:00,45.6,45.65,45.6,45.62,17800.0,45.6,45.65,45.6,45.62,17800.0
2012-03-06 12:05:00,45.62,45.63,45.6,45.63,10400.0,45.62,45.63,45.6,45.63,10400.0
2012-03-06 12:10:00,45.62,45.62,45.6,45.6,11000.0,45.62,45.62,45.6,45.6,11000.0
2012-03-06 12:15:00,45.6,45.66,45.58,45.66,14800.0,45.6,45.66,45.58,45.66,14800.0
2012-03-06 12:20:00,45.63,45.67,45.63,45.65,6600.0,45.63,45.67,45.63,45.65,6600.0
2012-03-06 12:25:00,45.65,45.69,45.65,45.69,16000.0,45.65,45.69,45.65,45.69,16000.0
2012-03-06 12:30:00,45.7,45.73,45.69,45.73,4400.0,45.7,45.73,45.69,45.73,4400.0
2012-03-06 12:35:00,45.72,45.73,45.71,45.73,7400.0,45.72,45.73,45.71,45.73,7400.0
2012-03-06 12:40:00,45.72,45.76,45.72,45.73,12600.0,45.72,45.76,45.72,45.73,12600.0
2012-03-06 12:45:00,45.73,45.73,45.69,45.69,10600.0,45.73,45.73,45.69,45.69,10600.0
2012-03-06 12:50:00,45.68,45.71,45.68,45.71,10800.0,45.68,45.71,45.68,45.71,10800.0
2012-03-06 12:55:00,45.72,45.72,45.69,45.69,6000.0,45.72,45.72,45.69,45.69,6000.0
2012-03-06 13:00:00,45.69,45.74,45.69,45.74,4800.0,45.69,45.74,45.69,45.74,4800.0
2012-03-06 13:05:00,45.74,45.74,45.67,45.69,12600.0,45.74,45.74,45.67,45.69,12600.0
2012-03-06 13:10:00,45.68,45.7,45.66,45.67,8200.0,45.68,45.7,45.66,45.67,8200.0
2012-03-06 13:15:00,45.67,45.7,45.66,45.66,4400.0,45.67,45.7,45.66,45.66,4400.0
2012-03-06 13:20:00,45.64,45.67,45.64,45.67,8600.0,45.64,45.67,45.64,45.67,8600.0
2012-03-06 13:25:00,45.67,45.67,45.64,45.64,9600.0,45.67,45.67,45.64,45.64,9600.0
2012-03-06 13:30:00,45.64,45.68,45.64,45.67,6400.0,45.64,45.68,45.64,45.67,6400.0
2012-03-06 13:35:00,45.67,45.68,45.66,45.68,4200.0,45.67,45.68,45.66,45.68,4200.0
2012-03-06 13:40:00,45.69,45.7,45.65,45.7,10600.0,45.69,45.7,45.65,45.7,10600.0
2012-03-06 13:45:00,45.69,45.7,45.65,45.69,10600.0,45.69,45.7,45.65,45.69,10600.0
2012-03-06 13:50:00,45.69,45.69,45.67,45.67,14800.0,45.69,45.69,45.67,45.67,14800.0
2012-03-06 13:55:00,45.68,45.7,45.67,45.7,9800.0,45.68,45.7,45.67,45.7,9800.0
2012-03-06 14:00:00,45.7,45.7,45.6,45.6,24200.0,45.7,45.7,45.6,45.6,24200.0
2012-03-06 14:05:00,45.59,45.63,45.57,45.6,14800.0,45.59,45.63,45.57,45.6,14800.0
2012-03-06 14:10:00,45.61,45.68,45.6,45.68,11200.0,45.61,45.68,45.6,45.68,11200.0
2012-03-06 14:15:00,45.68,45.68,45.63,45.63,8800.0,45.68,45.68,45.63,45.63,8800.0
2012-03-06 14:20:00,45.63,45.65,45.63,45.63,7400.0,45.63,45.65,45.63,45.63,7400.0
2012-03-06 14:25:00,45.65,45.67,45.6,45.61,14200.0,45.65,45.67,45.6,45.61,14200.0
2012-03-06 14:30:00,45.61,45.63,45.61,45.63,8400.0,45.61,45.63,45.61,45.63,8400.0
2012-03-06 14:35:00,45.62,45.65,45.56,45.65,22800.0,45.62,45.65,45.56,45.65,22800.0
2012-03-06 14:40:00,45.65,45.65,45.59,45.6,23800.0,45.65,45.65,45.59,45.6,23800.0
2012-03-06 14:45:00,45.6,45.6,45.56,45.58,13800.0,45.6,45.6,45.56,45.58,13800.0
2012-03-06 14:50:00,45.58,45.6,45.56,45.57,9800.0,45.58,45.6,45.56,45.57,9800.0
2012-03-06 14:55:00,45.57,45.59,45.52,45.52,20800.0,45.57,45.59,45.52,45.52,20800.0
2012-03-06 15:00:00,45.52,45.6,45.52,45.6,15600.0,45.52,45.6,45.52,45.6,15600.0
2012-03-06 15:05:00,45.6,45.68,45.6,45.68,19000.0,45.6,45.68,45.6,45.68,19000.0
2012-03-06 15:10:00,45.68,45.69,45.63,45.63,17400.0,45.68,45.69,45.63,45.63,17400.0
2012-03-06 15:15:00,45.63,45.74,45.62,45.72,30200.0,45.63,45.74,45.62,45.72,30200.0
2012-03-06 15:20:00,45.72,45.73,45.67,45.73,15400.0,45.72,45.73,45.67,45.73,15400.0
2012-03-06 15:25:00,45.72,45.74,45.63,45.67,22200.0,45.72,45.74,45.63,45.67,22200.0
2012-03-06 15:30:00,45.67,45.67,45.59,45.62,27000.0,45.67,45.67,45.59,45.62,27000.0
2012-03-06 15:35:00,45.63,45.69,45.63,45.68,24800.0,45.63,45.69,45.63,45.68,24800.0
2012-03-06 15:40:00,45.69,45.73,45.67,45.68,39800.0,45.69,45.73,45.67,45.68,39800.0
2012-03-06 15:45:00,45.68,45.74,45.68,45.73,47400.0,45.68,45.74,45.68,45.73,47400.0
2012-03-06 15:50:00,45.73,45.75,45.71,45.74,64000.0,45.73,45.75,45.71,45.74,64000.0
2012-03-06 15:55:00,45.74,45.76,45.69,45.72,72000.0,45.74,45.76,45.69,45.72,72000.0
2012-03-07 09:30:00,45.96,45.96,45.51,45.54,54400.0,45.96,45.96,45.51,45.54,54400.0
2012-03-07 09:35:00,45.57,45.59,45.45,45.55,25600.0,45.57,45.59,45.45,45.55,25600.0
2012-03-07 09:40:00,45.54,45.55,45.35,45.4,11000.0,45.54,45.55,45.35,45.4,11000.0
2012-03-07 09:45:00,45.37,45.43,45.35,45.38,14600.0,45.37,45.43,45.35,45.38,14600.0
2012-03-07 09:50:00,45.39,45.62,45.39,45.6,15200.0,45.39,45.62,45.39,45.6,15200.0
2012-03-07 09:55:00,45.62,45.62,45.43,45.44,7800.0,45.62,45.62,45.43,45.44,7800.0
2012-03-07 10:00:00,45.45,45.51,45.42,45.49,9600.0,45.45,45.51,45.42,45.49,9600.0
2012-03-07 10:05:00,45.49,45.52,45.43,45.43,8200.0,45.49,45.52,45.43,45.43,8200.0
2012-03-07 10:10:00,45.44,45.45,45.4,45.43,14800.0,45.44,45.45,45.4,45.43,14800.0
2012-03-07 10:15:00,45.42,45.47,45.35,45.35,17400.0,45.42,45.47,45.35,45.35,17400.0
2012-03-07 10:20:00,45.36,45.44,45.35,45.43,6600.0,45.36,45.44,45.35,45.43,6600.0
2012-03-07 10:25:00,45.44,45.52,45.44,45.52,8000.0,45.44,45.52,45.44,45.52,8000.0
2012-03-07 10:30:00,45.52,45.58,45.52,45.56,8200.0,45.52,45.58,45.52,45.56,8200.0
2012-03-07 10:35:00,45.56,45.58,45.52,45.55,8000.0,45.56,45.58,45.52,45.55,8000.0
2012-03-07 10:40:00,45.52,45.57,45.52,45.56,6000.0,45.52,45.57,45.52,45.56,6000.0
2012-03-07 10:45:00,45.58,45.59,45.52,45.58,18600.0,45.58,45.59,45.52,45.58,18600.0
2012-03-07 10:50:00,45.59,45.63,45.57,45.63,8800.0,45.59,45.63,45.57,45.63,8800.0
2012-03-07 10:55:00,45.63,45.67,45.61,45.67,8400.0,45.63,45.67,45.61,45.67,8400.0
2012-03-07 11:00:00,45.67,45.7,45.67,45.68,6000.0,45.67,45.7,45.67,45.68,6000.0
2012-03-07 11:05:00,45.69,45.69,45.64,45.68,14800.0,45.69,45.69,45.64,45.68,14800.0
2012-03-07 11:10:00,45.67,45.69,45.62,45.63,15000.0,45.67,45.69,45.62,45.63,15000.0
2012-03-07 11:15:00,45.63,45.7,45.63,45.68,12200.0,45.63,45.7,45.63,45.68,12200.0
2012-03-07 11:20:00,45.69,45.7,45.65,45.65,14200.0,45.69,45.7,45.65,45.65,14200.0
2012-03-07 11:25:00,45.65,45.69,45.64,45.68,35400.0,45.65,45.69,45.64,45.68,35400.0
2012-03-07 11:30:00,45.68,45.7,45.67,45.68,16400.0,45.68,45.7,45.67,45.68,16400.0
2012-03-07 11:35:00,45.68,45.74,45.67,45.72,21200.0,45.68,45.74,45.67,45.72,21200.0
2012-03-07 11:40:00,45.72,45.75,45.71,45.72,16400.0,45.72,45.75,45.71,45.72,16400.0
2012-03-07 11:45:00,45.72,45.75,45.72,45.72,5600.0,45.72,45.75,45.72,45.72,5600.0
2012-03-07 11:50:00,45.73,45.73,45.72,45.73,5000.0,45.73,45.73,45.72,45.73,5000.0
2012-03-07 11:55:00,45.72,45.75,45.72,45.74,9200.0,45.72,45.75,45.72,45.74,9200.0
2012-03-07 12:00:00,45.75,45.81,45.74,45.8,13200.0,45.75,45.81,45.74,45.8,13200.0
2012-03-07 12:05:00,45.81,45.83,45.77,45.77,7200.0,45.81,45.83,45.77,45.77,7200.0
2012-03-07 12:10:00,45.77,45.8,45.77,45.77,5800.0,45.77,45.8,45.77,45.77,5800.0
2012-03-07 12:15:00,45.77,45.79,45.77,45.79,6400.0,45.77,45.79,45.77,45.79,6400.0
2012-03-07 12:20:00,45.79,45.82,45.79,45.82,10000.0,45.79,45.82,45.79,45.82,10000.0
2012-03-07 12:25:00,45.82,45.83,45.8,45.82,9000.0,45.82,45.83,45.8,45.82,9000.0
2012-03-07 12:30:00,45.81,45.83,45.74,45.74,8600.0,45.81,45.83,45.74,45.74,8600.0
2012-03-07 12:35:00,45.74,45.78,45.69,45.69,57600.0,45.74,45.78,45.69,45.69,57600.0
2012-03-07 12:40:00,45.69,45.71,45.62,45.63,62800.0,45.69,45.71,45.62,45.63,62800.0
2012-03-07 12:45:00,45.63,45.63,45.62,45.63,19400.0,45.63,45.63,45.62,45.63,19400.0
2012-03-07 12:50:00,45.63,45.63,45.6,45.6,9800.0,45.63,45.63,45.6,45.6,9800.0
2012-03-07 12:55:00,45.61,45.63,45.6,45.62,21000.0,45.61,45.63,45.6,45.62,21000.0
2012-03-07 13:00:00,45.62,45.63,45.61,45.63,24000.0,45.62,45.63,45.61,45.63,24000.0
2012-03-07 13:05:00,45.63,45.68,45.62,45.66,11200.0,45.63,45.68,45.62,45.66,11200.0
2012-03-07 13:10:00,45.68,45.69,45.65,45.65,5000.0,45.68,45.69,45.65,45.65,5000.0
2012-03-07 13:15:00,45.65,45.68,45.64,45.67,6600.0,45.65,45.68,45.64,45.67,6600.0
2012-03-07 13:20:00,45.68,45.71,45.67,45.7,5600.0,45.68,45.71,45.67,45.7,5600.0
2012-03-07 13:25:00,45.71,45.72,45.69,45.71,17200.0,45.71,45.72,45.69,45.71,17200.0
2012-03-07 13:30:00,45.72,45.72,45.71,45.72,3000.0,45.72,45.72,45.71,45.72,3000.0
2012-03-07 13:35:00,45.72,45.79,45.71,45.77,35600.0,45.72,45.79,45.71,45.77,35600.0
2012-03-07 13:40:00,45.77,45.83,45.75,45.81,96200.0,45.77,45.83,45.75,45.81,96200.0
2012-03-07 13:45:00,45.8,45.93,45.8,45.93,55000.0,45.8,45.93,45.8,45.93,55000.0
2012-03-07 13:50:00,45.92,45.94,45.85,45.91,33000.0,45.92,45.94,45.85,45.91,33000.0
2012-03-07 13:55:00,45.9,45.94,45.83,45.84,17200.0,45.9,45.94,45.83,45.84,17200.0
2012-03-07 14:00:00,45.84,45.86,45.81,45.84,15400.0,45.84,45.86,45.81,45.84,15400.0
2012-03-07 14:05:00,45.83,45.84,45.82,45.82,5800.0,45.83,45.84,45.82,45.82,5800.0
2012-03-07 14:10:00,45.81,45.82,45.79,45.82,9200.0,45.81,45.82,45.79,45.82,9200.0
2012-03-07 14:15:00,45.81,45.81,45.79,45.79,6600.0,45.81,45.81,45.79,45.79,6600.0
2012-03-07 14:20:00,45.79,45.8,45.76,45.77,11200.0,45.79,45.8,45.76,45.77,11200.0
2012-03-07 14:25:00,45.78,45.84,45.78,45.84,7200.0,45.78,45.84,45.78,45.84,7200.0
2012-03-07 14:30:00,45.84,45.85,45.81,45.81,8400.0,45.84,45.85,45.81,45.81,8400.0
2012-03-07 14:35:00,45.81,45.81,45.79,45.8,4400.0,45.81,45.81,45.79,45.8,4400.0
2012-03-07 14:40:00,45.8,45.8,45.77,45.77,11800.0,45.8,45.8,45.77,45.77,11800.0
2012-03-07 14:45:00,45.77,45.8,45.77,45.79,5400.0,45.77,45.8,45.77,45.79,5400.0
2012-03-07 14:50:00,45.8,45.85,45.79,45.85,8400.0,45.8,45.85,45.79,45.85,8400.0
2012-03-07 14:55:00,45.84,45.85,45.83,45.85,10200.0,45.84,45.85,45.83,45.85,10200.0
2012-03-07 15:00:00,45.85,45.85,45.83,45.84,11200.0,45.85,45.85,45.83,45.84,11200.0
2012-03-07 15:05:00,45.83,45.85,45.83,45.84,13400.0,45.83,45.85,45.83,45.84,13400.0
2012-03-07 15:10:00,45.84,45.88,45.81,45.88,12200.0,45.84,45.88,45.81,45.88,12200.0
2012-03-07 15:15:00,45.87,45.9,45.85,45.89,8800.0,45.87,45.9,45.85,45.89,8800.0
2012-03-07 15:20:00,45.9,45.93,45.88,45.88,12000.0,45.9,45.93,45.88,45.88,12000.0
2012-03-07 15:25:00,45.87,45.88,45.84,45.87,15400.0,45.87,45.88,45.84,45.87,15400.0
2012-03-07 15:30:00,45.87,45.9,45.85,45.9,27800.0,45.87,45.9,45.85,45.9,27800.0
2012-03-07 15:35:00,45.9,45.91,45.85,45.85,19400.0,45.9,45.91,45.85,45.85,19400.0
2012-03-07 15:40:00,45.85,45.86,45.82,45.83,16400.0,45.85,45.86,45.82,45.83,16400.0
2012-03-07 15:45:00,45.83,45.84,45.8,45.82,21800.0,45.83,45.84,45.8,45.82,21800.0
2012-03-07 15:50:00,45.82,45.82,45.8,45.81,23000.0,45.82,45.82,45.8,45.81,23000.0
2012-03-07 15:55:00,45.81,45.84,45.77,45.82,33800.0,45.81,45.84,45.77,45.82,33800.0
2012-03-08 09:30:00,46.11,46.11,45.69,45.8,40200.0,46.11,46.11,45.69,45.8,40200.0
2012-03-08 09:35:00,45.84,45.99,45.82,45.99,25800.0,45.84,45.99,45.82,45.99,25800.0
2012-03-08 09:40:00,45.99,46.16,45.98,46.02,118600.0,45.99,46.16,45.98,46.02,118600.0
2012-03-08 09:45:00,46.05,46.18,46.05,46.18,4400.0,46.05,46.18,46.05,46.18,4400.0
2012-03-08 09:50:00,46.19,46.24,46.12,46.12,16200.0,46.19,46.24,46.12,46.12,16200.0
2012-03-08 09:55:00,46.12,46.12,46.1,46.12,2800.0,46.12,46.12,46.1,46.12,2800.0
2012-03-08 10:00:00,46.1,46.16,46.1,46.1,22000.0,46.1,46.16,46.1,46.1,22000.0
2012-03-08 10:05:00,46.12,46.16,46.09,46.16,23400.0,46.12,46.16,46.09,46.16,23400.0
2012-03-08 10:10:00,46.15,46.17,46.11,46.16,18200.0,46.15,46.17,46.11,46.16,18200.0
2012-03-08 10:15:00,46.16,46.18,46.16,46.17,4200.0,46.16,46.18,46.16,46.17,4200.0
2012-03-08 10:20:00,46.16,46.17,46.01,46.06,74200.0,46.16,46.17,46.01,46.06,74200.0
2012-03-08 10:25:00,46.02,46.1,46.01,46.1,28600.0,46.02,46.1,46.01,46.1,28600.0
2012-03-08 10:30:00,46.12,46.16,46.1,46.11,19400.0,46.12,46.16,46.1,46.11,19400.0
2012-03-08 10:35:00,46.15,46.17,46.13,46.17,12800.0,46.15,46.17,46.13,46.17,12800.0
2012-03-08 10:40:00,46.15,46.17,46.08,46.11,85800.0,46.15,46.17,46.08,46.11,85800.0
2012-03-08 10:45:00,46.11,46.18,46.1,46.17,37000.0,46.11,46.18,46.1,46.17,37000.0
2012-03-08 10:50:00,46.16,46.2,46.15,46.17,28600.0,46.16,46.2,46.15,46.17,28600.0
2012-03-08 10:55:00,46.16,46.2,46.15,46.16,34200.0,46.16,46.2,46.15,46.16,34200.0
2012-03-08 11:00:00,46.16,46.19,46.15,46.19,21800.0,46.16,46.19,46.15,46.19,21800.0
2012-03-08 11:05:00,46.2,46.24,46.18,46.23,47000.0,46.2,46.24,46.18,46.23,47000.0
2012-03-08 11:10:00,46.23,46.23,46.19,46.2,27600.0,46.23,46.23,46.19,46.2,27600.0
2012-03-08 11:15:00,46.22,46.24,46.21,46.24,8600.0,46.22,46.24,46.21,46.24,8600.0
2012-03-08 11:20:00,46.23,46.25,46.23,46.25,8200.0,46.23,46.25,46.23,46.25,8200.0
2012-03-08 11:25:00,46.25,46.27,46.24,46.27,21000.0,46.25,46.27,46.24,46.27,21000.0
2012-03-08 11:30:00,46.27,46.31,46.27,46.29,13000.0,46.27,46.31,46.27,46.29,13000.0
2012-03-08 11:35:00,46.29,46.32,46.29,46.32,4800.0,46.29,46.32,46.29,46.32,4800.0
2012-03-08 11:40:00,46.31,46.32,46.27,46.3,8000.0,46.31,46.32,46.27,46.3,8000.0
2012-03-08 11:45:00,46.28,46.29,46.27,46.29,9200.0,46.28,46.29,46.27,46.29,9200.0
2012-03-08 11:50:00,46.29,46.29,46.27,46.29,6800.0,46.29,46.29,46.27,46.29,6800.0
2012-03-08 11:55:00,46.27,46.27,46.2,46.2,5600.0,46.27,46.27,46.2,46.2,5600.0
2012-03-08 12:00:00,46.21,46.24,46.2,46.24,11400.0,46.21,46.24,46.2,46.24,11400.0
2012-03-08 12:05:00,46.23,46.23,46.2,46.22,7600.0,46.23,46.23,46.2,46.22,7600.0
2012-03-08 12:10:00,46.22,46.24,46.2,46.24,9600.0,46.22,46.24,46.2,46.24,9600.0
2012-03-08 12:15:00,46.26,46.26,46.17,46.18,8600.0,46.26,46.26,46.17,46.18,8600.0
2012-03-08 12:20:00,46.18,46.18,46.16,46.16,4200.0,46.18,46.18,46.16,46.16,4200.0
2012-03-08 12:25:00,46.16,46.17,46.12,46.13,12600.0,46.16,46.17,46.12,46.13,12600.0
2012-03-08 12:30:00,46.13,46.14,46.09,46.11,11000.0,46.13,46.14,46.09,46.11,11000.0
2012-03-08 12:35:00,46.13,46.13,46.1,46.1,5800.0,46.13,46.13,46.1,46.1,5800.0
2012-03-08 12:40:00,46.1,46.15,46.09,46.13,12400.0,46.1,46.15,46.09,46.13,12400.0
2012-03-08 12:45:00,46.13,46.19,46.13,46.17,6200.0,46.13,46.19,46.13,46.17,6200.0
2012-03-08 12:50:00,46.17,46.18,46.16,46.17,2600.0,46.17,46.18,46.16,46.17,2600.0
2012-03-08 12:55:00,46.19,46.21,46.19,46.19,4600.0,46.19,46.21,46.19,46.19,4600.0
2012-03-08 13:00:00,46.18,46.19,46.16,46.18,8000.0,46.18,46.19,46.16,46.18,8000.0
2012-03-08 13:05:00,46.19,46.22,46.19,46.22,3000.0,46.19,46.22,46.19,46.22,3000.0
2012-03-08 13:10:00,46.22,46.27,46.22,46.27,5400.0,46.22,46.27,46.22,46.27,5400.0
2012-03-08 13:15:00,46.27,46.3,46.27,46.3,3800.0,46.27,46.3,46.27,46.3,3800.0
2012-03-08 13:20:00,46.3,46.31,46.29,46.31,11800.0,46.3,46.31,46.29,46.31,11800.0
2012-03-08 13:25:00,46.33,46.38,46.33,46.34,17000.0,46.33,46.38,46.33,46.34,17000.0
2012-03-08 13:30:00,46.35,46.38,46.34,46.34,19000.0,46.35,46.38,46.34,46.34,19000.0
2012-03-08 13:35:00,46.34,46.35,46.33,46.34,5600.0,46.34,46.35,46.33,46.34,5600.0
2012-03-08 13:40:00,46.34,46.35,46.29,46.33,64400.0,46.34,46.35,46.29,46.33,64400.0
2012-03-08 13:45:00,46.33,46.33,46.3,46.32,13400.0,46.33,46.33,46.3,46.32,13400.0
2012-03-08 13:50:00,46.32,46.34,46.31,46.31,9600.0,46.32,46.34,46.31,46.31,9600.0
2012-03-08 13:55:00,46.27,46.31,46.25,46.26,9600.0,46.27,46.31,46.25,46.26,9600.0
2012-03-08 14:00:00,46.26,46.27,46.24,46.24,4800.0,46.26,46.27,46.24,46.24,4800.0
2012-03-08 14:05:00,46.24,46.24,46.21,46.24,9600.0,46.24,46.24,46.21,46.24,9600.0
2012-03-08 14:10:00,46.24,46.25,46.21,46.24,10800.0,46.24,46.25,46.21,46.24,10800.0
2012-03-08 14:15:00,46.24,46.27,46.21,46.22,16400.0,46.24,46.27,46.21,46.22,16400.0
2012-03-08 14:20:00,46.23,46.24,46.2,46.2,11200.0,46.23,46.24,46.2,46.2,11200.0
2012-03-08 14:25:00,46.2,46.2,46.15,46.15,18000.0,46.2,46.2,46.15,46.15,18000.0
2012-03-08 14:30:00,46.15,46.16,46.13,46.13,12600.0,46.15,46.16,46.13,46.13,12600.0
2012-03-08 14:35:00,46.13,46.16,46.13,46.16,9400.0,46.13,46.16,46.13,46.16,9400.0
2012-03-08 14:40:00,46.16,46.2,46.15,46.2,12200.0,46.16,46.2,46.15,46.2,12200.0
2012-03-08 14:45:00,46.19,46.2,46.18,46.19,11600.0,46.19,46.2,46.18,46.19,11600.0
2012-03-08 14:50:00,46.2,46.24,46.19,46.24,15400.0,46.2,46.24,46.19,46.24,15400.0
2012-03-08 14:55:00,46.24,46.26,46.23,46.26,12800.0,46.24,46.26,46.23,46.26,12800.0
2012-03-08 15:00:00,46.26,46.27,46.26,46.27,12000.0,46.26,46.27,46.26,46.27,12000.0
2012-03-08 15:05:00,46.27,46.32,46.27,46.32,11800.0,46.27,46.32,46.27,46.32,11800.0
2012-03-08 15:10:00,46.32,46.35,46.31,46.34,12000.0,46.32,46.35,46.31,46.34,12000.0
2012-03-08 15:15:00,46.34,46.34,46.3,46.33,13400.0,46.34,46.34,46.3,46.33,13400.0
2012-03-08 15:20:00,46.32,46.37,46.32,46.37,19000.0,46.32,46.37,46.32,46.37,19000.0
2012-03-08 15:25:00,46.37,46.37,46.3,46.3,13800.0,46.37,46.37,46.3,46.3,13800.0
2012-03-08 15:30:00,46.3,46.33,46.3,46.33,14200.0,46.3,46.33,46.3,46.33,14200.0
2012-03-08 15:35:00,46.33,46.34,46.19,46.19,71400.0,46.33,46.34,46.19,46.19,71400.0
2012-03-08 15:40:00,46.19,46.28,46.19,46.27,56400.0,46.19,46.28,46.19,46.27,56400.0
2012-03-08 15:45:00,46.27,46.29,46.26,46.27,23400.0,46.27,46.29,46.26,46.27,23400.0
2012-03-08 15:50:00,46.27,46.31,46.24,46.3,37800.0,46.27,46.31,46.24,46.3,37800.0
2012-03-08 15:55:00,46.3,46.32,46.27,46.3,72600.0,46.3,46.32,46.27,46.3,72600.0
2012-03-09 09:30:00,46.35,46.45,46.3,46.36,46200.0,46.35,46.45,46.3,46.36,46200.0
2012-03-09 09:35:00,46.38,46.61,46.35,46.5,75400.0,46.38,46.61,46.35,46.5,75400.0
2012-03-09 09:40:00,46.47,46.49,46.34,46.46,19000.0,46.47,46.49,46.34,46.46,19000.0
2012-03-09 09:45:00,46.45,46.49,46.43,46.48,16000.0,46.45,46.49,46.43,46.48,16000.0
2012-03-09 09:50:00,46.48,46.49,46.35,46.4,17000.0,46.48,46.49,46.35,46.4,17000.0
2012-03-09 09:55:00,46.38,46.42,46.35,46.35,8400.0,46.38,46.42,46.35,46.35,8400.0
2012-03-09 10:00:00,46.35,46.39,46.35,46.38,15800.0,46.35,46.39,46.35,46.38,15800.0
2012-03-09 10:05:00,46.37,46.38,46.33,46.37,15600.0,46.37,46.38,46.33,46.37,15600.0
2012-03-09 10:10:00,46.37,46.38,46.33,46.37,7400.0,46.37,46.38,46.33,46.37,7400.0
2012-03-09 10:15:00,46.35,46.38,46.31,46.32,17400.0,46.35,46.38,46.31,46.32,17400.0
2012-03-09 10:20:00,46.3,46.35,46.3,46.3,12000.0,46.3,46.35,46.3,46.3,12000.0
2012-03-09 10:25:00,46.3,46.31,46.29,46.3,23800.0,46.3,46.31,46.29,46.3,23800.0
2012-03-09 10:30:00,46.3,46.31,46.26,46.31,23200.0,46.3,46.31,46.26,46.31,23200.0
2012-03-09 10:35:00,46.33,46.35,46.27,46.32,19800.0,46.33,46.35,46.27,46.32,19800.0
2012-03-09 10:40:00,46.32,46.34,46.27,46.29,11000.0,46.32,46.34,46.27,46.29,11000.0
2012-03-09 10:45:00,46.29,46.31,46.26,46.26,26000.0,46.29,46.31,46.26,46.26,26000.0
2012-03-09 10:50:00,46.27,46.28,46.26,46.26,13000.0,46.27,46.28,46.26,46.26,13000.0
2012-03-09 10:55:00,46.26,46.27,46.23,46.23,31200.0,46.26,46.27,46.23,46.23,31200.0
2012-03-09 11:00:00,46.24,46.27,46.23,46.27,26800.0,46.24,46.27,46.23,46.27,26800.0
2012-03-09 11:05:00,46.27,46.3,46.21,46.24,51000.0,46.27,46.3,46.21,46.24,51000.0
2012-03-09 11:10:00,46.26,46.27,46.17,46.2,65800.0,46.26,46.27,46.17,46.2,65800.0
2012-03-09 11:15:00,46.19,46.19,46.12,46.16,10600.0,46.19,46.19,46.12,46.16,10600.0
2012-03-09 11:20:00,46.17,46.19,46.14,46.14,6400.0,46.17,46.19,46.14,46.14,6400.0
2012-03-09 11:25:00,46.15,46.15,46.12,46.12,14200.0,46.15,46.15,46.12,46.12,14200.0
2012-03-09 11:30:00,46.12,46.13,46.12,46.13,14200.0,46.12,46.13,46.12,46.13,14200.0
2012-03-09 11:35:00,46.13,46.2,46.13,46.2,4600.0,46.13,46.2,46.13,46.2,4600.0
2012-03-09 11:40:00,46.21,46.22,46.17,46.21,14800.0,46.21,46.22,46.17,46.21,14800.0
2012-03-09 11:45:00,46.2,46.23,46.15,46.18,5000.0,46.2,46.23,46.15,46.18,5000.0
2012-03-09 11:50:00,46.16,46.23,46.16,46.22,8000.0,46.16,46.23,46.16,46.22,8000.0
2012-03-09 11:55:00,46.22,46.22,46.15,46.15,9000.0,46.22,46.22,46.15,46.15,9000.0
2012-03-09 12:00:00,46.15,46.19,46.13,46.18,59000.0,46.15,46.19,46.13,46.18,59000.0
2012-03-09 12:05:00,46.18,46.24,46.18,46.24,20800.0,46.18,46.24,46.18,46.24,20800.0
2012-03-09 12:10:00,46.24,46.31,46.24,46.3,9000.0,46.24,46.31,46.24,46.3,9000.0
2012-03-09 12:15:00,46.3,46.31,46.23,46.24,12000.0,46.3,46.31,46.23,46.24,12000.0
2012-03-09 12:20:00,46.24,46.24,46.19,46.21,8400.0,46.24,46.24,46.19,46.21,8400.0
2012-03-09 12:25:00,46.2,46.24,46.2,46.23,4200.0,46.2,46.24,46.2,46.23,4200.0
2012-03-09 12:30:00,46.24,46.24,46.2,46.21,42800.0,46.24,46.24,46.2,46.21,42800.0
2012-03-09 12:35:00,46.21,46.21,46.14,46.16,12600.0,46.21,46.21,46.14,46.16,12600.0
2012-03-09 12:40:00,46.16,46.16,46.1,46.14,28200.0,46.16,46.16,46.1,46.14,28200.0
2012-03-09 12:45:00,46.13,46.16,46.13,46.16,11400.0,46.13,46.16,46.13,46.16,11400.0
2012-03-09 12:50:00,46.16,46.19,46.13,46.15,15400.0,46.16,46.19,46.13,46.15,15400.0
2012-03-09 12:55:00,46.13,46.23,46.13,46.22,14800.0,46.13,46.23,46.13,46.22,14800.0
2012-03-09 13:00:00,46.22,46.27,46.21,46.27,10800.0,46.22,46.27,46.21,46.27,10800.0
2012-03-09 13:05:00,46.27,46.3,46.27,46.3,10200.0,46.27,46.3,46.27,46.3,10200.0
2012-03-09 13:10:00,46.3,46.33,46.3,46.31,14200.0,46.3,46.33,46.3,46.31,14200.0
2012-03-09 13:15:00,46.31,46.35,46.31,46.34,7400.0,46.31,46.35,46.31,46.34,7400.0
2012-03-09 13:20:00,46.34,46.36,46.32,46.35,12800.0,46.34,46.36,46.32,46.35,12800.0
2012-03-09 13:25:00,46.35,46.41,46.35,46.41,11800.0,46.35,46.41,46.35,46.41,11800.0
2012-03-09 13:30:00,46.42,46.43,46.38,46.38,8200.0,46.42,46.43,46.38,46.38,8200.0
2012-03-09 13:35:00,46.38,46.43,46.38,46.43,11600.0,46.38,46.43,46.38,46.43,11600.0
2012-03-09 13:40:00,46.43,46.43,46.34,46.34,23200.0,46.43,46.43,46.34,46.34,23200.0
2012-03-09 13:45:00,46.34,46.39,46.3,46.38,15200.0,46.34,46.39,46.3,46.38,15200.0
2012-03-09 13:50:00,46.39,46.42,46.39,46.41,5600.0,46.39,46.42,46.39,46.41,5600.0
2012-03-09 13:55:00,46.4,46.47,46.4,46.47,11400.0,46.4,46.47,46.4,46.47,11400.0
2012-03-09 14:00:00,46.48,46.48,46.45,46.48,12000.0,46.48,46.48,46.45,46.48,12000.0
2012-03-09 14:05:00,46.48,46.49,46.45,46.45,6800.0,46.48,46.49,46.45,46.45,6800.0
2012-03-09 14:10:00,46.45,46.49,46.45,46.48,10200.0,46.45,46.49,46.45,46.48,10200.0
2012-03-09 14:15:00,46.49,46.49,46.47,46.49,7600.0,46.49,46.49,46.47,46.49,7600.0
2012-03-09 14:20:00,46.47,46.49,46.46,46.49,13200.0,46.47,46.49,46.46,46.49,13200.0
2012-03-09 14:25:00,46.49,46.49,46.47,46.48,4800.0,46.49,46.49,46.47,46.48,4800.0
2012-03-09 14:30:00,46.48,46.5,46.46,46.49,11600.0,46.48,46.5,46.46,46.49,11600.0
2012-03-09 14:35:00,46.5,46.55,46.49,46.54,9200.0,46.5,46.55,46.49,46.54,9200.0
2012-03-09 14:40:00,46.54,46.56,46.52,46.56,19800.0,46.54,46.56,46.52,46.56,19800.0
2012-03-09 14:45:00,46.55,46.56,46.52,46.54,8200.0,46.55,46.56,46.52,46.54,8200.0
2012-03-09 14:50:00,46.54,46.56,46.49,46.49,14400.0,46.54,46.56,46.49,46.49,14400.0
2012-03-09 14:55:00,46.49,46.5,46.46,46.48,14200.0,46.49,46.5,46.46,46.48,14200.0
2012-03-09 15:00:00,46.49,46.52,46.49,46.52,11000.0,46.49,46.52,46.49,46.52,11000.0
2012-03-09 15:05:00,46.52,46.54,46.51,46.53,8600.0,46.52,46.54,46.51,46.53,8600.0
2012-03-09 15:10:00,46.52,46.52,46.48,46.5,6800.0,46.52,46.52,46.48,46.5,6800.0
2012-03-09 15:15:00,46.51,46.52,46.49,46.51,3000.0,46.51,46.52,46.49,46.51,3000.0
2012-03-09 15:20:00,46.51,46.56,46.51,46.53,15400.0,46.51,46.56,46.51,46.53,15400.0
2012-03-09 15:25:00,46.53,46.58,46.51,46.57,16600.0,46.53,46.58,46.51,46.57,16600.0
2012-03-09 15:30:00,46.58,46.6,46.51,46.56,22600.0,46.58,46.6,46.51,46.56,22600.0
2012-03-09 15:35:00,46.57,46.62,46.55,46.59,31400.0,46.57,46.62,46.55,46.59,31400.0
2012-03-09 15:40:00,46.6,46.62,46.56,46.6,30200.0,46.6,46.62,46.56,46.6,30200.0
2012-03-09 15:45:00,46.6,46.62,46.57,46.58,24400.0,46.6,46.62,46.57,46.58,24400.0
2012-03-09 15:50:00,46.58,46.59,46.53,46.56,40000.0,46.58,46.59,46.53,46.56,40000.0
2012-03-09 15:55:00,46.54,46.58,46.53,46.56,48200.0,46.54,46.58,46.53,46.56,48200.0
2012-03-12 09:30:00,46.63,46.9,46.56,46.88,90800.0,46.63,46.9,46.56,46.88,90800.0
2012-03-12 09:35:00,46.87,46.87,46.7,46.77,61400.0,46.87,46.87,46.7,46.77,61400.0
2012-03-12 09:40:00,46.81,46.82,46.75,46.82,15400.0,46.81,46.82,46.75,46.82,15400.0
2012-03-12 09:45:00,46.82,46.88,46.81,46.86,26600.0,46.82,46.88,46.81,46.86,26600.0
2012-03-12 09:50:00,46.86,46.95,46.84,46.9,35200.0,46.86,46.95,46.84,46.9,35200.0
2012-03-12 09:55:00,46.89,46.93,46.88,46.91,26400.0,46.89,46.93,46.88,46.91,26400.0
2012-03-12 10:00:00,46.9,46.93,46.88,46.88,30200.0,46.9,46.93,46.88,46.88,30200.0
2012-03-12 10:05:00,46.9,46.93,46.88,46.89,67600.0,46.9,46.93,46.88,46.89,67600.0
2012-03-12 10:10:00,46.9,46.9,46.81,46.87,25600.0,46.9,46.9,46.81,46.87,25600.0
2012-03-12 10:15:00,46.87,46.94,46.87,46.92,10800.0,46.87,46.94,46.87,46.92,10800.0
2012-03-12 10:20:00,46.92,46.93,46.85,46.88,14600.0,46.92,46.93,46.85,46.88,14600.0
2012-03-12 10:25:00,46.88,46.9,46.87,46.88,10800.0,46.88,46.9,46.87,46.88,10800.0
2012-03-12 10:30:00,46.9,46.9,46.84,46.9,13600.0,46.9,46.9,46.84,46.9,13600.0
2012-03-12 10:35:00,46.88,46.9,46.87,46.88,8200.0,46.88,46.9,46.87,46.88,8200.0
2012-03-12 10:40:00,46.88,46.88,46.8,46.86,24400.0,46.88,46.88,46.8,46.86,24400.0
2012-03-12 10:45:00,46.87,46.91,46.86,46.91,9000.0,46.87,46.91,46.86,46.91,9000.0
2012-03-12 10:50:00,46.88,46.9,46.87,46.88,16600.0,46.88,46.9,46.87,46.88,16600.0
2012-03-12 10:55:00,46.87,46.91,46.87,46.89,11800.0,46.87,46.91,46.87,46.89,11800.0
2012-03-12 11:00:00,46.88,46.9,46.82,46.82,12000.0,46.88,46.9,46.82,46.82,12000.0
2012-03-12 11:05:00,46.79,46.85,46.75,46.83,23200.0,46.79,46.85,46.75,46.83,23200.0
2012-03-12 11:10:00,46.83,46.87,46.82,46.82,13800.0,46.83,46.87,46.82,46.82,13800.0
2012-03-12 11:15:00,46.81,46.83,46.8,46.82,14800.0,46.81,46.83,46.8,46.82,14800.0
2012-03-12 11:20:00,46.81,46.82,46.75,46.77,20600.0,46.81,46.82,46.75,46.77,20600.0
2012-03-12 11:25:00,46.77,46.85,46.76,46.85,10000.0,46.77,46.85,46.76,46.85,10000.0
2012-03-12 11:30:00,46.85,46.87,46.8,46.81,12200.0,46.85,46.87,46.8,46.81,12200.0
2012-03-12 11:35:00,46.8,46.85,46.78,46.85,9600.0,46.8,46.85,46.78,46.85,9600.0
2012-03-12 11:40:00,46.85,46.85,46.8,46.83,6400.0,46.85,46.85,46.8,46.83,6400.0
2012-03-12 11:45:00,46.83,46.83,46.8,46.81,22000.0,46.83,46.83,46.8,46.81,22000.0
2012-03-12 11:50:00,46.83,46.84,46.76,46.76,12400.0,46.83,46.84,46.76,46.76,12400.0
2012-03-12 11:55:00,46.77,46.82,46.74,46.81,22800.0,46.77,46.82,46.74,46.81,22800.0
2012-03-12 12:00:00,46.82,46.84,46.79,46.83,36600.0,46.82,46.84,46.79,46.83,36600.0
2012-03-12 12:05:00,46.81,46.83,46.8,46.8,12800.0,46.81,46.83,46.8,46.8,12800.0
2012-03-12 12:10:00,46.8,46.82,46.8,46.8,13000.0,46.8,46.82,46.8,46.8,13000.0
2012-03-12 12:15:00,46.8,46.84,46.79,46.82,13800.0,46.8,46.84,46.79,46.82,13800.0
2012-03-12 12:20:00,46.83,46.83,46.8,46.8,9600.0,46.83,46.83,46.8,46.8,9600.0
2012-03-12 12:25:00,46.8,46.81,46.76,46.77,13200.0,46.8,46.81,46.76,46.77,13200.0
2012-03-12 12:30:00,46.75,46.8,46.75,46.8,16600.0,46.75,46.8,46.75,46.8,16600.0
2012-03-12 12:35:00,46.8,46.8,46.75,46.75,5000.0,46.8,46.8,46.75,46.75,5000.0
2012-03-12 12:40:00,46.76,46.77,46.75,46.76,4000.0,46.76,46.77,46.75,46.76,4000.0
2012-03-12 12:45:00,46.75,46.75,46.73,46.74,19400.0,46.75,46.75,46.73,46.74,19400.0
2012-03-12 12:50:00,46.74,46.74,46.73,46.73,9000.0,46.74,46.74,46.73,46.73,9000.0
2012-03-12 12:55:00,46.74,46.74,46.73,46.73,5800.0,46.74,46.74,46.73,46.73,5800.0
2012-03-12 13:00:00,46.73,46.74,46.71,46.72,19800.0,46.73,46.74,46.71,46.72,19800.0
2012-03-12 13:05:00,46.73,46.73,46.7,46.7,6400.0,46.73,46.73,46.7,46.7,6400.0
2012-03-12 13:10:00,46.7,46.7,46.63,46.64,18200.0,46.7,46.7,46.63,46.64,18200.0
2012-03-12 13:15:00,46.65,46.7,46.65,46.68,12600.0,46.65,46.7,46.65,46.68,12600.0
2012-03-12 13:20:00,46.69,46.69,46.63,46.65,19400.0,46.69,46.69,46.63,46.65,19400.0
2012-03-12 13:25:00,46.66,46.66,46.62,46.63,13800.0,46.66,46.66,46.62,46.63,13800.0
2012-03-12 13:30:00,46.62,46.67,46.62,46.65,6000.0,46.62,46.67,46.62,46.65,6000.0
2012-03-12 13:35:00,46.68,46.74,46.68,46.73,9800.0,46.68,46.74,46.68,46.73,9800.0
2012-03-12 13:40:00,46.73,46.74,46.7,46.7,8600.0,46.73,46.74,46.7,46.7,8600.0
2012-03-12 13:45:00,46.71,46.72,46.69,46.69,3200.0,46.71,46.72,46.69,46.69,3200.0
2012-03-12 13:50:00,46.68,46.73,46.66,46.73,8600.0,46.68,46.73,46.66,46.73,8600.0
2012-03-12 13:55:00,46.72,46.73,46.69,46.69,6400.0,46.72,46.73,46.69,46.69,6400.0
2012-03-12 14:00:00,46.69,46.73,46.68,46.71,10400.0,46.69,46.73,46.68,46.71,10400.0
2012-03-12 14:05:00,46.72,46.74,46.72,46.74,7600.0,46.72,46.74,46.72,46.74,7600.0
2012-03-12 14:10:00,46.73,46.77,46.73,46.77,19600.0,46.73,46.77,46.73,46.77,19600.0
2012-03-12 14:15:00,46.77,46.77,46.75,46.75,3800.0,46.77,46.77,46.75,46.75,3800.0
2012-03-12 14:20:00,46.73,46.76,46.72,46.74,11000.0,46.73,46.76,46.72,46.74,11000.0
2012-03-12 14:25:00,46.74,46.74,46.7,46.71,10000.0,46.74,46.74,46.7,46.71,10000.0
2012-03-12 14:30:00,46.7,46.72,46.7,46.72,7000.0,46.7,46.72,46.7,46.72,7000.0
2012-03-12 14:35:00,46.73,46.74,46.72,46.73,6400.0,46.73,46.74,46.72,46.73,6400.0
2012-03-12 14:40:00,46.74,46.74,46.73,46.74,8200.0,46.74,46.74,46.73,46.74,8200.0
2012-03-12 14:45:00,46.74,46.74,46.72,46.72,6400.0,46.74,46.74,46.72,46.72,6400.0
2012-03-12 14:50:00,46.72,46.72,46.7,46.7,8200.0,46.72,46.72,46.7,46.7,8200.0
2012-03-12 14:55:00,46.7,46.72,46.7,46.72,10400.0,46.7,46.72,46.7,46.72,10400.0
2012-03-12 15:00:00,46.73,46.73,46.69,46.69,25800.0,46.73,46.73,46.69,46.69,25800.0
2012-03-12 15:05:00,46.7,46.7,46.66,46.66,17600.0,46.7,46.7,46.66,46.66,17600.0
2012-03-12 15:10:00,46.66,46.68,46.63,46.67,12400.0,46.66,46.68,46.63,46.67,12400.0
2012-03-12 15:15:00,46.67,46.68,46.66,46.68,8200.0,46.67,46.68,46.66,46.68,8200.0
2012-03-12 15:20:00,46.69,46.73,46.69,46.73,28000.0,46.69,46.73,46.69,46.73,28000.0
2012-03-12 15:25:00,46.73,46.73,46.68,46.68,9600.0,46.73,46.73,46.68,46.68,9600.0
2012-03-12 15:30:00,46.69,46.7,46.68,46.68,11600.0,46.69,46.7,46.68,46.68,11600.0
2012-03-12 15:35:00,46.68,46.7,46.68,46.68,22200.0,46.68,46.7,46.68,46.68,22200.0
2012-03-12 15:40:00,46.68,46.7,46.67,46.67,16000.0,46.68,46.7,46.67,46.67,16000.0
2012-03-12 15:45:00,46.67,46.69,46.63,46.67,33000.0,46.67,46.69,46.63,46.67,33000.0
2012-03-12 15:50:00,46.66,46.67,46.64,46.67,37600.0,46.66,46.67,46.64,46.67,37600.0
2012-03-12 15:55:00,46.65,46.69,46.63,46.68,76600.0,46.65,46.69,46.63,46.68,76600.0
2012-03-13 09:30:00,47.1,47.24,46.76,46.76,57600.0,47.1,47.24,46.76,46.76,57600.0
2012-03-13 09:35:00,46.76,46.99,46.76,46.94,19200.0,46.76,46.99,46.76,46.94,19200.0
2012-03-13 09:40:00,46.93,46.95,46.81,46.84,27800.0,46.93,46.95,46.81,46.84,27800.0
2012-03-13 09:45:00,46.8,46.84,46.73,46.77,4400.0,46.8,46.84,46.73,46.77,4400.0
2012-03-13 09:50:00,46.77,46.88,46.77,46.82,29800.0,46.77,46.88,46.77,46.82,29800.0
2012-03-13 09:55:00,46.82,46.86,46.69,46.69,21400.0,46.82,46.86,46.69,46.69,21400.0
2012-03-13 10:00:00,46.69,46.7,46.61,46.64,24800.0,46.69,46.7,46.61,46.64,24800.0
2012-03-13 10:05:00,46.65,46.65,46.58,46.58,13400.0,46.65,46.65,46.58,46.58,13400.0
2012-03-13 10:10:00,46.58,46.62,46.51,46.56,67200.0,46.58,46.62,46.51,46.56,67200.0
2012-03-13 10:15:00,46.55,46.63,46.55,46.63,65400.0,46.55,46.63,46.55,46.63,65400.0
2012-03-13 10:20:00,46.63,46.67,46.61,46.66,20600.0,46.63,46.67,46.61,46.66,20600.0
2012-03-13 10:25:00,46.66,46.66,46.6,46.6,9000.0,46.66,46.66,46.6,46.6,9000.0
2012-03-13 10:30:00,46.6,46.66,46.6,46.6,7000.0,46.6,46.66,46.6,46.6,7000.0
2012-03-13 10:35:00,46.6,46.62,46.59,46.59,9200.0,46.6,46.62,46.59,46.59,9200.0
2012-03-13 10:40:00,46.59,46.59,46.54,46.55,15200.0,46.59,46.59,46.54,46.55,15200.0
2012-03-13 10:45:00,46.55,46.58,46.54,46.54,6600.0,46.55,46.58,46.54,46.54,6600.0
2012-03-13 10:50:00,46.54,46.59,46.54,46.56,8800.0,46.54,46.59,46.54,46.56,8800.0
2012-03-13 10:55:00,46.56,46.56,46.49,46.49,11800.0,46.56,46.56,46.49,46.49,11800.0
2012-03-13 11:00:00,46.49,46.49,46.47,46.47,13000.0,46.49,46.49,46.47,46.47,13000.0
2012-03-13 11:05:00,46.46,46.5,46.45,46.5,12800.0,46.46,46.5,46.45,46.5,12800.0
2012-03-13 11:10:00,46.5,46.5,46.48,46.5,20600.0,46.5,46.5,46.48,46.5,20600.0
2012-03-13 11:15:00,46.49,46.5,46.48,46.49,11600.0,46.49,46.5,46.48,46.49,11600.0
2012-03-13 11:20:00,46.49,46.5,46.48,46.49,10800.0,46.49,46.5,46.48,46.49,10800.0
2012-03-13 11:25:00,46.49,46.49,46.46,46.47,11000.0,46.49,46.49,46.46,46.47,11000.0
2012-03-13 11:30:00,46.47,46.47,46.45,46.47,15200.0,46.47,46.47,46.45,46.47,15200.0
2012-03-13 11:35:00,46.47,46.49,46.45,46.46,13800.0,46.47,46.49,46.45,46.46,13800.0
2012-03-13 11:40:00,46.46,46.47,46.44,46.44,13200.0,46.46,46.47,46.44,46.44,13200.0
2012-03-13 11:45:00,46.44,46.46,46.44,46.45,3400.0,46.44,46.46,46.44,46.45,3400.0
2012-03-13 11:50:00,46.45,46.49,46.45,46.48,12200.0,46.45,46.49,46.45,46.48,12200.0
2012-03-13 11:55:00,46.47,46.49,46.47,46.48,13200.0,46.47,46.49,46.47,46.48,13200.0
2012-03-13 12:00:00,46.47,46.49,46.45,46.49,12800.0,46.47,46.49,46.45,46.49,12800.0
2012-03-13 12:05:00,46.49,46.49,46.48,46.49,10800.0,46.49,46.49,46.48,46.49,10800.0
2012-03-13 12:10:00,46.49,46.5,46.49,46.49,9000.0,46.49,46.5,46.49,46.49,9000.0
2012-03-13 12:15:00,46.49,46.5,46.48,46.49,16000.0,46.49,46.5,46.48,46.49,16000.0
2012-03-13 12:20:00,46.51,46.51,46.49,46.49,4400.0,46.51,46.51,46.49,46.49,4400.0
2012-03-13 12:25:00,46.49,46.5,46.47,46.47,4800.0,46.49,46.5,46.47,46.47,4800.0
2012-03-13 12:30:00,46.46,46.47,46.4,46.41,11800.0,46.46,46.47,46.4,46.41,11800.0
2012-03-13 12:35:00,46.41,46.41,46.4,46.4,14600.0,46.41,46.41,46.4,46.4,14600.0
2012-03-13 12:40:00,46.41,46.43,46.4,46.41,9200.0,46.41,46.43,46.4,46.41,9200.0
2012-03-13 12:45:00,46.41,46.44,46.41,46.43,4800.0,46.41,46.44,46.41,46.43,4800.0
2012-03-13 12:50:00,46.44,46.47,46.44,46.46,4400.0,46.44,46.47,46.44,46.46,4400.0
2012-03-13 12:55:00,46.45,46.46,46.42,46.44,5600.0,46.45,46.46,46.42,46.44,5600.0
2012-03-13 13:00:00,46.45,46.48,46.44,46.46,9800.0,46.45,46.48,46.44,46.46,9800.0
2012-03-13 13:05:00,46.47,46.47,46.45,46.46,9000.0,46.47,46.47,46.45,46.46,9000.0
2012-03-13 13:10:00,46.45,46.48,46.45,46.48,13800.0,46.45,46.48,46.45,46.48,13800.0
2012-03-13 13:15:00,46.48,46.49,46.48,46.49,9400.0,46.48,46.49,46.48,46.49,9400.0
2012-03-13 13:20:00,46.49,46.52,46.49,46.52,12800.0,46.49,46.52,46.49,46.52,12800.0
2012-03-13 13:25:00,46.52,46.52,46.51,46.52,7600.0,46.52,46.52,46.51,46.52,7600.0
2012-03-13 13:30:00,46.52,46.52,46.5,46.51,5000.0,46.52,46.52,46.5,46.51,5000.0
2012-03-13 13:35:00,46.51,46.52,46.51,46.52,1600.0,46.51,46.52,46.51,46.52,1600.0
2012-03-13 13:40:00,46.52,46.53,46.52,46.52,7400.0,46.52,46.53,46.52,46.52,7400.0
2012-03-13 13:45:00,46.52,46.52,46.5,46.5,4400.0,46.52,46.52,46.5,46.5,4400.0
2012-03-13 13:50:00,46.51,46.52,46.5,46.52,7000.0,46.51,46.52,46.5,46.52,7000.0
2012-03-13 13:55:00,46.52,46.55,46.51,46.51,13000.0,46.52,46.55,46.51,46.51,13000.0
2012-03-13 14:00:00,46.51,46.57,46.51,46.57,5800.0,46.51,46.57,46.51,46.57,5800.0
2012-03-13 14:05:00,46.56,46.59,46.56,46.59,8400.0,46.56,46.59,46.56,46.59,8400.0
2012-03-13 14:10:00,46.59,46.6,46.57,46.6,10000.0,46.59,46.6,46.57,46.6,10000.0
2012-03-13 14:15:00,46.59,46.63,46.53,46.59,16400.0,46.59,46.63,46.53,46.59,16400.0
2012-03-13 14:20:00,46.6,46.63,46.6,46.6,15400.0,46.6,46.63,46.6,46.6,15400.0
2012-03-13 14:25:00,46.6,46.6,46.54,46.55,7800.0,46.6,46.6,46.54,46.55,7800.0
2012-03-13 14:30:00,46.6,46.63,46.57,46.57,8800.0,46.6,46.63,46.57,46.57,8800.0
2012-03-13 14:35:00,46.57,46.62,46.57,46.61,53200.0,46.57,46.62,46.57,46.61,53200.0
2012-03-13 14:40:00,46.6,46.63,46.6,46.62,13200.0,46.6,46.63,46.6,46.62,13200.0
2012-03-13 14:45:00,46.62,46.62,46.59,46.6,11800.0,46.62,46.62,46.59,46.6,11800.0
2012-03-13 14:50:00,46.6,46.63,46.6,46.63,14200.0,46.6,46.63,46.6,46.63,14200.0
2012-03-13 14:55:00,46.62,46.63,46.6,46.6,16600.0,46.62,46.63,46.6,46.6,16600.0
2012-03-13 15:00:00,46.61,46.65,46.6,46.63,14200.0,46.61,46.65,46.6,46.63,14200.0
2012-03-13 15:05:00,46.63,46.67,46.62,46.66,8200.0,46.63,46.67,46.62,46.66,8200.0
2012-03-13 15:10:00,46.68,46.69,46.66,46.68,25600.0,46.68,46.69,46.66,46.68,25600.0
2012-03-13 15:15:00,46.69,46.71,46.67,46.71,21200.0,46.69,46.71,46.67,46.71,21200.0
2012-03-13 15:20:00,46.71,46.79,46.7,46.77,16000.0,46.71,46.79,46.7,46.77,16000.0
2012-03-13 15:25:00,46.77,46.79,46.73,46.76,22000.0,46.77,46.79,46.73,46.76,22000.0
2012-03-13 15:30:00,46.78,46.8,46.76,46.77,22400.0,46.78,46.8,46.76,46.77,22400.0
2012-03-13 15:35:00,46.77,46.77,46.73,46.73,25800.0,46.77,46.77,46.73,46.73,25800.0
2012-03-13 15:40:00,46.74,46.79,46.69,46.75,35600.0,46.74,46.79,46.69,46.75,35600.0
2012-03-13 15:45:00,46.77,46.77,46.71,46.72,26400.0,46.77,46.77,46.71,46.72,26400.0
2012-03-13 15:50:00,46.71,46.75,46.69,46.74,64200.0,46.71,46.75,46.69,46.74,64200.0
2012-03-13 15:55:00,46.73,46.76,46.69,46.75,83000.0,46.73,46.76,46.69,46.75,83000.0
2012-03-14 09:30:00,46.75,46.78,46.6,46.66,44600.0,46.75,46.78,46.6,46.66,44600.0
2012-03-14 09:35:00,46.66,46.79,46.63,46.79,24200.0,46.66,46.79,46.63,46.79,24200.0
2012-03-14 09:40:00,46.8,46.8,46.71,46.73,17000.0,46.8,46.8,46.71,46.73,17000.0
2012-03-14 09:45:00,46.71,46.77,46.7,46.75,53800.0,46.71,46.77,46.7,46.75,53800.0
2012-03-14 09:50:00,46.75,46.77,46.64,46.73,78400.0,46.75,46.77,46.64,46.73,78400.0
2012-03-14 09:55:00,46.72,46.75,46.71,46.74,15200.0,46.72,46.75,46.71,46.74,15200.0
2012-03-14 10:00:00,46.74,46.77,46.71,46.74,16600.0,46.74,46.77,46.71,46.74,16600.0
2012-03-14 10:05:00,46.74,46.76,46.72,46.76,15400.0,46.74,46.76,46.72,46.76,15400.0
2012-03-14 10:10:00,46.76,46.77,46.7,46.72,16400.0,46.76,46.77,46.7,46.72,16400.0
2012-03-14 10:15:00,46.72,46.73,46.7,46.72,9600.0,46.72,46.73,46.7,46.72,9600.0
2012-03-14 10:20:00,46.73,46.74,46.72,46.74,3600.0,46.73,46.74,46.72,46.74,3600.0
2012-03-14 10:25:00,46.74,46.76,46.73,46.74,9800.0,46.74,46.76,46.73,46.74,9800.0
2012-03-14 10:30:00,46.75,46.84,46.74,46.83,13800.0,46.75,46.84,46.74,46.83,13800.0
2012-03-14 10:35:00,46.83,46.87,46.82,46.86,19400.0,46.83,46.87,46.82,46.86,19400.0
2012-03-14 10:40:00,46.87,46.88,46.85,46.87,28600.0,46.87,46.88,46.85,46.87,28600.0
2012-03-14 10:45:00,46.87,46.88,46.85,46.85,10400.0,46.87,46.88,46.85,46.85,10400.0
2012-03-14 10:50:00,46.85,46.88,46.85,46.86,28000.0,46.85,46.88,46.85,46.86,28000.0
2012-03-14 10:55:00,46.88,46.88,46.87,46.88,7000.0,46.88,46.88,46.87,46.88,7000.0
2012-03-14 11:00:00,46.88,46.88,46.83,46.85,6200.0,46.88,46.88,46.83,46.85,6200.0
2012-03-14 11:05:00,46.85,46.88,46.84,46.87,7800.0,46.85,46.88,46.84,46.87,7800.0
2012-03-14 11:10:00,46.88,46.88,46.86,46.88,5800.0,46.88,46.88,46.86,46.88,5800.0
2012-03-14 11:15:00,46.88,46.9,46.88,46.88,4600.0,46.88,46.9,46.88,46.88,4600.0
2012-03-14 11:20:00,46.89,46.9,46.88,46.88,7200.0,46.89,46.9,46.88,46.88,7200.0
2012-03-14 11:25:00,46.87,46.88,46.87,46.88,7400.0,46.87,46.88,46.87,46.88,7400.0
2012-03-14 11:30:00,46.87,46.88,46.85,46.85,8200.0,46.87,46.88,46.85,46.85,8200.0
2012-03-14 11:35:00,46.85,46.88,46.85,46.87,3800.0,46.85,46.88,46.85,46.87,3800.0
2012-03-14 11:40:00,46.87,46.87,46.85,46.87,7000.0,46.87,46.87,46.85,46.87,7000.0
2012-03-14 11:45:00,46.87,46.88,46.85,46.88,14800.0,46.87,46.88,46.85,46.88,14800.0
2012-03-14 11:50:00,46.88,46.88,46.85,46.87,69200.0,46.88,46.88,46.85,46.87,69200.0
2012-03-14 11:55:00,46.87,46.87,46.84,46.84,8600.0,46.87,46.87,46.84,46.84,8600.0
2012-03-14 12:00:00,46.85,46.85,46.84,46.85,9400.0,46.85,46.85,46.84,46.85,9400.0
2012-03-14 12:05:00,46.84,46.85,46.84,46.85,1400.0,46.84,46.85,46.84,46.85,1400.0
2012-03-14 12:10:00,46.85,46.85,46.85,46.85,4200.0,46.85,46.85,46.85,46.85,4200.0
2012-03-14 12:15:00,46.85,46.88,46.85,46.87,7200.0,46.85,46.88,46.85,46.87,7200.0
2012-03-14 12:20:00,46.87,46.87,46.85,46.87,6200.0,46.87,46.87,46.85,46.87,6200.0
2012-03-14 12:25:00,46.88,46.88,46.84,46.84,8800.0,46.88,46.88,46.84,46.84,8800.0
2012-03-14 12:30:00,46.86,46.86,46.83,46.83,2000.0,46.86,46.86,46.83,46.83,2000.0
2012-03-14 12:35:00,46.84,46.87,46.82,46.86,11800.0,46.84,46.87,46.82,46.86,11800.0
2012-03-14 12:40:00,46.86,46.88,46.86,46.88,11000.0,46.86,46.88,46.86,46.88,11000.0
2012-03-14 12:45:00,46.88,46.88,46.86,46.87,5600.0,46.88,46.88,46.86,46.87,5600.0
2012-03-14 12:50:00,46.87,46.88,46.85,46.85,17600.0,46.87,46.88,46.85,46.85,17600.0
2012-03-14 12:55:00,46.85,46.86,46.84,46.85,7400.0,46.85,46.86,46.84,46.85,7400.0
2012-03-14 13:00:00,46.85,46.86,46.85,46.85,9600.0,46.85,46.86,46.85,46.85,9600.0
2012-03-14 13:05:00,46.86,46.86,46.85,46.85,5000.0,46.86,46.86,46.85,46.85,5000.0
2012-03-14 13:10:00,46.86,46.87,46.85,46.87,9000.0,46.86,46.87,46.85,46.87,9000.0
2012-03-14 13:15:00,46.87,46.89,46.87,46.88,10800.0,46.87,46.89,46.87,46.88,10800.0
2012-03-14 13:20:00,46.88,46.89,46.87,46.87,28400.0,46.88,46.89,46.87,46.87,28400.0
2012-03-14 13:25:00,46.87,46.88,46.85,46.85,18200.0,46.87,46.88,46.85,46.85,18200.0
2012-03-14 13:30:00,46.86,46.87,46.85,46.85,18400.0,46.86,46.87,46.85,46.85,18400.0
2012-03-14 13:35:00,46.85,46.87,46.84,46.85,20600.0,46.85,46.87,46.84,46.85,20600.0
2012-03-14 13:40:00,46.85,46.87,46.83,46.83,10200.0,46.85,46.87,46.83,46.83,10200.0
2012-03-14 13:45:00,46.84,46.88,46.83,46.87,21800.0,46.84,46.88,46.83,46.87,21800.0
2012-03-14 13:50:00,46.87,46.87,46.84,46.84,8200.0,46.87,46.87,46.84,46.84,8200.0
2012-03-14 13:55:00,46.84,46.85,46.83,46.85,9800.0,46.84,46.85,46.83,46.85,9800.0
2012-03-14 14:00:00,46.85,46.87,46.84,46.84,18800.0,46.85,46.87,46.84,46.84,18800.0
2012-03-14 14:05:00,46.85,46.85,46.84,46.84,5400.0,46.85,46.85,46.84,46.84,5400.0
2012-03-14 14:10:00,46.84,46.85,46.84,46.84,8600.0,46.84,46.85,46.84,46.84,8600.0
2012-03-14 14:15:00,46.84,46.87,46.84,46.87,18400.0,46.84,46.87,46.84,46.87,18400.0
2012-03-14 14:20:00,46.87,46.88,46.87,46.88,6800.0,46.87,46.88,46.87,46.88,6800.0
2012-03-14 14:25:00,46.88,46.9,46.86,46.88,12000.0,46.88,46.9,46.86,46.88,12000.0
2012-03-14 14:30:00,46.88,46.88,46.85,46.85,7000.0,46.88,46.88,46.85,46.85,7000.0
2012-03-14 14:35:00,46.84,46.86,46.84,46.85,5600.0,46.84,46.86,46.84,46.85,5600.0
2012-03-14 14:40:00,46.85,46.85,46.84,46.85,7800.0,46.85,46.85,46.84,46.85,7800.0
2012-03-14 14:45:00,46.84,46.85,46.84,46.85,10800.0,46.84,46.85,46.84,46.85,10800.0
2012-03-14 14:50:00,46.85,46.85,46.84,46.85,8600.0,46.85,46.85,46.84,46.85,8600.0
2012-03-14 14:55:00,46.85,46.88,46.85,46.88,11800.0,46.85,46.88,46.85,46.88,11800.0
2012-03-14 15:00:00,46.87,46.88,46.87,46.87,7000.0,46.87,46.88,46.87,46.87,7000.0
2012-03-14 15:05:00,46.88,46.94,46.88,46.94,12000.0,46.88,46.94,46.88,46.94,12000.0
2012-03-14 15:10:00,46.94,46.95,46.92,46.93,15400.0,46.94,46.95,46.92,46.93,15400.0
2012-03-14 15:15:00,46.92,46.93,46.88,46.93,13600.0,46.92,46.93,46.88,46.93,13600.0
2012-03-14 15:20:00,46.93,46.99,46.93,46.98,21400.0,46.93,46.99,46.93,46.98,21400.0
2012-03-14 15:25:00,46.99,47.01,46.98,46.99,32800.0,46.99,47.01,46.98,46.99,32800.0
2012-03-14 15:30:00,46.99,47.01,46.98,46.98,28000.0,46.99,47.01,46.98,46.98,28000.0
2012-03-14 15:35:00,46.99,47.03,46.98,47.02,22200.0,46.99,47.03,46.98,47.02,22200.0
2012-03-14 15:40:00,47.02,47.03,46.99,47.01,27000.0,47.02,47.03,46.99,47.01,27000.0
2012-03-14 15:45:00,47.02,47.04,47.01,47.02,14600.0,47.02,47.04,47.01,47.02,14600.0
2012-03-14 15:50:00,47.03,47.08,47.02,47.08,53400.0,47.03,47.08,47.02,47.08,53400.0
2012-03-14 15:55:00,47.06,47.08,47.06,47.08,73400.0,47.06,47.08,47.06,47.08,73400.0
2012-03-15 09:30:00,47.07,47.07,46.81,46.93,40400.0,47.07,47.07,46.81,46.93,40400.0
2012-03-15 09:35:00,46.95,46.97,46.8,46.85,27800.0,46.95,46.97,46.8,46.85,27800.0
2012-03-15 09:40:00,46.86,46.88,46.8,46.85,32200.0,46.86,46.88,46.8,46.85,32200.0
2012-03-15 09:45:00,46.88,46.93,46.86,46.91,10600.0,46.88,46.93,46.86,46.91,10600.0
2012-03-15 09:50:00,46.93,47.04,46.92,47.02,31800.0,46.93,47.04,46.92,47.02,31800.0
2012-03-15 09:55:00,47.02,47.02,46.88,46.89,26800.0,47.02,47.02,46.88,46.89,26800.0
2012-03-15 10:00:00,46.9,46.92,46.79,46.83,21200.0,46.9,46.92,46.79,46.83,21200.0
2012-03-15 10:05:00,46.82,46.9,46.81,46.9,7200.0,46.82,46.9,46.81,46.9,7200.0
2012-03-15 10:10:00,46.92,46.92,46.79,46.79,25800.0,46.92,46.92,46.79,46.79,25800.0
2012-03-15 10:15:00,46.77,46.8,46.77,46.8,19600.0,46.77,46.8,46.77,46.8,19600.0
2012-03-15 10:20:00,46.8,46.88,46.8,46.87,19800.0,46.8,46.88,46.8,46.87,19800.0
2012-03-15 10:25:00,46.87,46.92,46.87,46.89,5200.0,46.87,46.92,46.87,46.89,5200.0
2012-03-15 10:30:00,46.9,46.92,46.88,46.9,7000.0,46.9,46.92,46.88,46.9,7000.0
2012-03-15 10:35:00,46.9,46.91,46.84,46.85,22600.0,46.9,46.91,46.84,46.85,22600.0
2012-03-15 10:40:00,46.85,46.9,46.83,46.83,6400.0,46.85,46.9,46.83,46.83,6400.0
2012-03-15 10:45:00,46.84,46.84,46.81,46.82,8000.0,46.84,46.84,46.81,46.82,8000.0
2012-03-15 10:50:00,46.82,46.85,46.82,46.83,12600.0,46.82,46.85,46.82,46.83,12600.0
2012-03-15 10:55:00,46.84,46.84,46.77,46.78,28000.0,46.84,46.84,46.77,46.78,28000.0
2012-03-15 11:00:00,46.77,46.77,46.74,46.75,14000.0,46.77,46.77,46.74,46.75,14000.0
2012-03-15 11:05:00,46.75,46.76,46.74,46.75,20200.0,46.75,46.76,46.74,46.75,20200.0
2012-03-15 11:10:00,46.75,46.76,46.74,46.76,21000.0,46.75,46.76,46.74,46.76,21000.0
2012-03-15 11:15:00,46.75,46.76,46.74,46.76,43800.0,46.75,46.76,46.74,46.76,43800.0
2012-03-15 11:20:00,46.75,46.76,46.74,46.75,14000.0,46.75,46.76,46.74,46.75,14000.0
2012-03-15 11:25:00,46.76,46.81,46.75,46.81,41000.0,46.76,46.81,46.75,46.81,41000.0
2012-03-15 11:30:00,46.82,46.87,46.81,46.84,23000.0,46.82,46.87,46.81,46.84,23000.0
2012-03-15 11:35:00,46.84,46.88,46.82,46.88,26200.0,46.84,46.88,46.82,46.88,26200.0
2012-03-15 11:40:00,46.88,46.93,46.88,46.92,25400.0,46.88,46.93,46.88,46.92,25400.0
2012-03-15 11:45:00,46.91,46.91,46.85,46.87,17000.0,46.91,46.91,46.85,46.87,17000.0
2012-03-15 11:50:00,46.87,46.88,46.85,46.86,17200.0,46.87,46.88,46.85,46.86,17200.0
2012-03-15 11:55:00,46.88,46.88,46.82,46.83,11000.0,46.88,46.88,46.82,46.83,11000.0
2012-03-15 12:00:00,46.82,46.85,46.77,46.77,16200.0,46.82,46.85,46.77,46.77,16200.0
2012-03-15 12:05:00,46.77,46.77,46.75,46.76,16800.0,46.77,46.77,46.75,46.76,16800.0
2012-03-15 12:10:00,46.77,46.77,46.77,46.77,5600.0,46.77,46.77,46.77,46.77,5600.0
2012-03-15 12:15:00,46.77,46.83,46.77,46.82,18000.0,46.77,46.83,46.77,46.82,18000.0
2012-03-15 12:20:00,46.82,46.84,46.82,46.83,27200.0,46.82,46.84,46.82,46.83,27200.0
2012-03-15 12:25:00,46.83,46.85,46.81,46.84,19200.0,46.83,46.85,46.81,46.84,19200.0
2012-03-15 12:30:00,46.84,46.85,46.82,46.83,10800.0,46.84,46.85,46.82,46.83,10800.0
2012-03-15 12:35:00,46.83,46.84,46.82,46.83,8000.0,46.83,46.84,46.82,46.83,8000.0
2012-03-15 12:40:00,46.83,46.85,46.83,46.85,21800.0,46.83,46.85,46.83,46.85,21800.0
2012-03-15 12:45:00,46.85,46.85,46.84,46.85,6800.0,46.85,46.85,46.84,46.85,6800.0
2012-03-15 12:50:00,46.85,46.87,46.83,46.84,14800.0,46.85,46.87,46.83,46.84,14800.0
2012-03-15 12:55:00,46.83,46.85,46.83,46.85,9600.0,46.83,46.85,46.83,46.85,9600.0
2012-03-15 13:00:00,46.85,46.86,46.83,46.83,19400.0,46.85,46.86,46.83,46.83,19400.0
2012-03-15 13:05:00,46.83,46.83,46.82,46.82,8200.0,46.83,46.83,46.82,46.82,8200.0
2012-03-15 13:10:00,46.82,46.84,46.82,46.82,7400.0,46.82,46.84,46.82,46.82,7400.0
2012-03-15 13:15:00,46.83,46.83,46.77,46.77,11600.0,46.83,46.83,46.77,46.77,11600.0
2012-03-15 13:20:00,46.77,46.78,46.77,46.77,9600.0,46.77,46.78,46.77,46.77,9600.0
2012-03-15 13:25:00,46.77,46.77,46.76,46.76,8600.0,46.77,46.77,46.76,46.76,8600.0
2012-03-15 13:30:00,46.76,46.8,46.76,46.79,9000.0,46.76,46.8,46.76,46.79,9000.0
2012-03-15 13:35:00,46.79,46.81,46.79,46.81,5800.0,46.79,46.81,46.79,46.81,5800.0
2012-03-15 13:40:00,46.81,46.85,46.8,46.85,12800.0,46.81,46.85,46.8,46.85,12800.0
2012-03-15 13:45:00,46.85,46.87,46.85,46.86,14200.0,46.85,46.87,46.85,46.86,14200.0
2012-03-15 13:50:00,46.87,46.87,46.83,46.84,11600.0,46.87,46.87,46.83,46.84,11600.0
2012-03-15 13:55:00,46.83,46.83,46.79,46.82,5200.0,46.83,46.83,46.79,46.82,5200.0
2012-03-15 14:00:00,46.83,46.85,46.82,46.85,6000.0,46.83,46.85,46.82,46.85,6000.0
2012-03-15 14:05:00,46.84,46.86,46.83,46.86,16200.0,46.84,46.86,46.83,46.86,16200.0
2012-03-15 14:10:00,46.85,46.85,46.85,46.85,8000.0,46.85,46.85,46.85,46.85,8000.0
2012-03-15 14:15:00,46.85,46.87,46.85,46.85,24000.0,46.85,46.87,46.85,46.85,24000.0
2012-03-15 14:20:00,46.85,46.85,46.82,46.82,12000.0,46.85,46.85,46.82,46.82,12000.0
2012-03-15 14:25:00,46.82,46.83,46.81,46.83,11600.0,46.82,46.83,46.81,46.83,11600.0
2012-03-15 14:30:00,46.84,46.85,46.83,46.83,15000.0,46.84,46.85,46.83,46.83,15000.0
2012-03-15 14:35:00,46.83,46.85,46.8,46.84,15400.0,46.83,46.85,46.8,46.84,15400.0
2012-03-15 14:40:00,46.85,46.85,46.84,46.85,7000.0,46.85,46.85,46.84,46.85,7000.0
2012-03-15 14:45:00,46.85,46.85,46.8,46.81,24000.0,46.85,46.85,46.8,46.81,24000.0
2012-03-15 14:50:00,46.81,46.81,46.8,46.8,23200.0,46.81,46.81,46.8,46.8,23200.0
2012-03-15 14:55:00,46.81,46.81,46.8,46.8,21600.0,46.81,46.81,46.8,46.8,21600.0
2012-03-15 15:00:00,46.8,46.81,46.8,46.8,21600.0,46.8,46.81,46.8,46.8,21600.0
2012-03-15 15:05:00,46.81,46.81,46.78,46.8,28600.0,46.81,46.81,46.78,46.8,28600.0
2012-03-15 15:10:00,46.8,46.81,46.79,46.8,11000.0,46.8,46.81,46.79,46.8,11000.0
2012-03-15 15:15:00,46.8,46.81,46.77,46.8,13600.0,46.8,46.81,46.77,46.8,13600.0
2012-03-15 15:20:00,46.79,46.81,46.77,46.8,16600.0,46.79,46.81,46.77,46.8,16600.0
2012-03-15 15:25:00,46.8,46.82,46.79,46.8,33200.0,46.8,46.82,46.79,46.8,33200.0
2012-03-15 15:30:00,46.8,46.8,46.8,46.8,24600.0,46.8,46.8,46.8,46.8,24600.0
2012-03-15 15:35:00,46.8,46.81,46.8,46.8,34000.0,46.8,46.81,46.8,46.8,34000.0
2012-03-15 15:40:00,46.8,46.8,46.8,46.8,16200.0,46.8,46.8,46.8,46.8,16200.0
2012-03-15 15:45:00,46.8,46.8,46.77,46.8,35800.0,46.8,46.8,46.77,46.8,35800.0
2012-03-15 15:50:00,46.8,46.81,46.77,46.8,59000.0,46.8,46.81,46.77,46.8,59000.0
2012-03-15 15:55:00,46.8,46.84,46.74,46.77,169600.0,46.8,46.84,46.74,46.77,169600.0
2012-03-16 09:30:00,46.87,46.99,46.77,46.94,604400.0,46.87,46.99,46.77,46.94,604400.0
2012-03-16 09:35:00,46.95,47.02,46.88,47.01,20800.0,46.95,47.02,46.88,47.01,20800.0
2012-03-16 09:40:00,47.0,47.02,46.84,46.9,26400.0,47.0,47.02,46.84,46.9,26400.0
2012-03-16 09:45:00,46.92,46.99,46.88,46.96,50800.0,46.92,46.99,46.88,46.96,50800.0
2012-03-16 09:50:00,46.97,46.97,46.85,46.88,22800.0,46.97,46.97,46.85,46.88,22800.0
2012-03-16 09:55:00,46.88,46.88,46.8,46.84,31600.0,46.88,46.88,46.8,46.84,31600.0
2012-03-16 10:00:00,46.85,46.87,46.84,46.85,16200.0,46.85,46.87,46.84,46.85,16200.0
2012-03-16 10:05:00,46.84,46.85,46.8,46.82,17600.0,46.84,46.85,46.8,46.82,17600.0
2012-03-16 10:10:00,46.82,46.82,46.79,46.8,12400.0,46.82,46.82,46.79,46.8,12400.0
2012-03-16 10:15:00,46.79,46.79,46.65,46.68,15600.0,46.79,46.79,46.65,46.68,15600.0
2012-03-16 10:20:00,46.68,46.76,46.68,46.75,8800.0,46.68,46.76,46.68,46.75,8800.0
2012-03-16 10:25:00,46.74,46.76,46.68,46.75,8200.0,46.74,46.76,46.68,46.75,8200.0
2012-03-16 10:30:00,46.75,46.76,46.72,46.75,18400.0,46.75,46.76,46.72,46.75,18400.0
2012-03-16 10:35:00,46.76,46.76,46.66,46.69,17000.0,46.76,46.76,46.66,46.69,17000.0
2012-03-16 10:40:00,46.69,46.73,46.69,46.69,7200.0,46.69,46.73,46.69,46.69,7200.0
2012-03-16 10:45:00,46.68,46.69,46.62,46.62,12800.0,46.68,46.69,46.62,46.62,12800.0
2012-03-16 10:50:00,46.62,46.7,46.62,46.7,11600.0,46.62,46.7,46.62,46.7,11600.0
2012-03-16 10:55:00,46.7,46.7,46.68,46.68,17600.0,46.7,46.7,46.68,46.68,17600.0
2012-03-16 11:00:00,46.68,46.68,46.6,46.63,12000.0,46.68,46.68,46.6,46.63,12000.0
2012-03-16 11:05:00,46.63,46.67,46.6,46.62,14200.0,46.63,46.67,46.6,46.62,14200.0
2012-03-16 11:10:00,46.61,46.63,46.6,46.63,7600.0,46.61,46.63,46.6,46.63,7600.0
2012-03-16 11:15:00,46.63,46.67,46.6,46.6,16400.0,46.63,46.67,46.6,46.6,16400.0
2012-03-16 11:20:00,46.62,46.63,46.6,46.6,8600.0,46.62,46.63,46.6,46.6,8600.0
2012-03-16 11:25:00,46.6,46.64,46.6,46.62,9400.0,46.6,46.64,46.6,46.62,9400.0
2012-03-16 11:30:00,46.6,46.62,46.58,46.58,12400.0,46.6,46.62,46.58,46.58,12400.0
2012-03-16 11:35:00,46.58,46.58,46.55,46.57,8000.0,46.58,46.58,46.55,46.57,8000.0
2012-03-16 11:40:00,46.56,46.62,46.56,46.6,9200.0,46.56,46.62,46.56,46.6,9200.0
2012-03-16 11:45:00,46.62,46.62,46.57,46.58,7400.0,46.62,46.62,46.57,46.58,7400.0
2012-03-16 11:50:00,46.58,46.6,46.57,46.6,8600.0,46.58,46.6,46.57,46.6,8600.0
2012-03-16 11:55:00,46.6,46.62,46.59,46.61,17200.0,46.6,46.62,46.59,46.61,17200.0
2012-03-16 12:00:00,46.62,46.63,46.6,46.61,10800.0,46.62,46.63,46.6,46.61,10800.0
2012-03-16 12:05:00,46.61,46.61,46.59,46.6,8800.0,46.61,46.61,46.59,46.6,8800.0
2012-03-16 12:10:00,46.6,46.61,46.59,46.6,9400.0,46.6,46.61,46.59,46.6,9400.0
2012-03-16 12:15:00,46.6,46.61,46.59,46.61,3400.0,46.6,46.61,46.59,46.61,3400.0
2012-03-16 12:20:00,46.61,46.61,46.6,46.6,6000.0,46.61,46.61,46.6,46.6,6000.0
2012-03-16 12:25:00,46.6,46.6,46.56,46.56,11200.0,46.6,46.6,46.56,46.56,11200.0
2012-03-16 12:30:00,46.56,46.56,46.55,46.55,10200.0,46.56,46.56,46.55,46.55,10200.0
2012-03-16 12:35:00,46.55,46.56,46.52,46.52,9000.0,46.55,46.56,46.52,46.52,9000.0
2012-03-16 12:40:00,46.53,46.53,46.52,46.52,8600.0,46.53,46.53,46.52,46.52,8600.0
2012-03-16 12:45:00,46.52,46.52,46.49,46.49,12400.0,46.52,46.52,46.49,46.49,12400.0
2012-03-16 12:50:00,46.49,46.5,46.43,46.43,34400.0,46.49,46.5,46.43,46.43,34400.0
2012-03-16 12:55:00,46.43,46.45,46.43,46.45,14000.0,46.43,46.45,46.43,46.45,14000.0
2012-03-16 13:00:00,46.45,46.52,46.45,46.52,8200.0,46.45,46.52,46.45,46.52,8200.0
2012-03-16 13:05:00,46.52,46.55,46.52,46.55,4600.0,46.52,46.55,46.52,46.55,4600.0
2012-03-16 13:10:00,46.56,46.56,46.55,46.55,5400.0,46.56,46.56,46.55,46.55,5400.0
2012-03-16 13:15:00,46.56,46.58,46.55,46.57,6400.0,46.56,46.58,46.55,46.57,6400.0
2012-03-16 13:20:00,46.58,46.6,46.58,46.58,5200.0,46.58,46.6,46.58,46.58,5200.0
2012-03-16 13:25:00,46.59,46.6,46.58,46.59,8200.0,46.59,46.6,46.58,46.59,8200.0
2012-03-16 13:30:00,46.59,46.6,46.56,46.56,16600.0,46.59,46.6,46.56,46.56,16600.0
2012-03-16 13:35:00,46.56,46.57,46.52,46.54,23200.0,46.56,46.57,46.52,46.54,23200.0
2012-03-16 13:40:00,46.53,46.53,46.49,46.49,11000.0,46.53,46.53,46.49,46.49,11000.0
2012-03-16 13:45:00,46.49,46.49,46.47,46.49,18200.0,46.49,46.49,46.47,46.49,18200.0
2012-03-16 13:50:00,46.49,46.52,46.48,46.52,7600.0,46.49,46.52,46.48,46.52,7600.0
2012-03-16 13:55:00,46.52,46.57,46.52,46.57,4200.0,46.52,46.57,46.52,46.57,4200.0
2012-03-16 14:00:00,46.57,46.62,46.57,46.62,8400.0,46.57,46.62,46.57,46.62,8400.0
2012-03-16 14:05:00,46.62,46.67,46.61,46.67,13600.0,46.62,46.67,46.61,46.67,13600.0
2012-03-16 14:10:00,46.67,46.68,46.63,46.63,16400.0,46.67,46.68,46.63,46.63,16400.0
2012-03-16 14:15:00,46.63,46.66,46.63,46.64,6600.0,46.63,46.66,46.63,46.64,6600.0
2012-03-16 14:20:00,46.64,46.65,46.63,46.64,12400.0,46.64,46.65,46.63,46.64,12400.0
2012-03-16 14:25:00,46.64,46.66,46.64,46.65,8200.0,46.64,46.66,46.64,46.65,8200.0
2012-03-16 14:30:00,46.65,46.66,46.62,46.66,9600.0,46.65,46.66,46.62,46.66,9600.0
2012-03-16 14:35:00,46.66,46.66,46.64,46.65,10600.0,46.66,46.66,46.64,46.65,10600.0
2012-03-16 14:40:00,46.66,46.67,46.65,46.65,11200.0,46.66,46.67,46.65,46.65,11200.0
2012-03-16 14:45:00,46.65,46.69,46.65,46.69,8400.0,46.65,46.69,46.65,46.69,8400.0
2012-03-16 14:50:00,46.69,46.69,46.66,46.66,13600.0,46.69,46.69,46.66,46.66,13600.0
2012-03-16 14:55:00,46.66,46.66,46.58,46.64,23200.0,46.66,46.66,46.58,46.64,23200.0
2012-03-16 15:00:00,46.63,46.64,46.63,46.64,7600.0,46.63,46.64,46.63,46.64,7600.0
2012-03-16 15:05:00,46.64,46.67,46.64,46.66,13200.0,46.64,46.67,46.64,46.66,13200.0
2012-03-16 15:10:00,46.66,46.68,46.64,46.68,15000.0,46.66,46.68,46.64,46.68,15000.0
2012-03-16 15:15:00,46.67,46.68,46.66,46.67,13400.0,46.67,46.68,46.66,46.67,13400.0
2012-03-16 15:20:00,46.67,46.67,46.64,46.66,31200.0,46.67,46.67,46.64,46.66,31200.0
2012-03-16 15:25:00,46.66,46.67,46.65,46.65,17800.0,46.66,46.67,46.65,46.65,17800.0
2012-03-16 15:30:00,46.65,46.65,46.61,46.62,18600.0,46.65,46.65,46.61,46.62,18600.0
2012-03-16 15:35:00,46.62,46.66,46.62,46.65,17400.0,46.62,46.66,46.62,46.65,17400.0
2012-03-16 15:40:00,46.66,46.68,46.65,46.66,25800.0,46.66,46.68,46.65,46.66,25800.0
2012-03-16 15:45:00,46.67,46.67,46.6,46.62,31800.0,46.67,46.67,46.6,46.62,31800.0
2012-03-16 15:50:00,46.62,46.65,46.6,46.62,40600.0,46.62,46.65,46.6,46.62,40600.0
2012-03-16 15:55:00,46.61,46.64,46.59,46.64,76000.0,46.61,46.64,46.59,46.64,76000.0
2012-03-19 09:30:00,46.73,46.74,46.66,46.7,28200.0,46.73,46.74,46.66,46.7,28200.0
2012-03-19 09:35:00,46.72,46.72,46.48,46.53,19800.0,46.72,46.72,46.48,46.53,19800.0
2012-03-19 09:40:00,46.49,46.51,46.43,46.43,21800.0,46.49,46.51,46.43,46.43,21800.0
2012-03-19 09:45:00,46.43,46.48,46.4,46.47,17000.0,46.43,46.48,46.4,46.47,17000.0
2012-03-19 09:50:00,46.47,46.49,46.43,46.46,7200.0,46.47,46.49,46.43,46.46,7200.0
2012-03-19 09:55:00,46.47,46.51,46.35,46.39,69600.0,46.47,46.51,46.35,46.39,69600.0
2012-03-19 10:00:00,46.38,46.43,46.26,46.34,104400.0,46.38,46.43,46.26,46.34,104400.0
2012-03-19 10:05:00,46.34,46.47,46.29,46.45,55000.0,46.34,46.47,46.29,46.45,55000.0
2012-03-19 10:10:00,46.45,46.47,46.45,46.47,5200.0,46.45,46.47,46.45,46.47,5200.0
2012-03-19 10:15:00,46.46,46.54,46.46,46.52,14400.0,46.46,46.54,46.46,46.52,14400.0
2012-03-19 10:20:00,46.54,46.56,46.46,46.47,19200.0,46.54,46.56,46.46,46.47,19200.0
2012-03-19 10:25:00,46.46,46.46,46.41,46.42,14400.0,46.46,46.46,46.41,46.42,14400.0
2012-03-19 10:30:00,46.42,46.48,46.41,46.43,10400.0,46.42,46.48,46.41,46.43,10400.0
2012-03-19 10:35:00,46.49,46.57,46.49,46.57,13600.0,46.49,46.57,46.49,46.57,13600.0
2012-03-19 10:40:00,46.59,46.6,46.51,46.51,9800.0,46.59,46.6,46.51,46.51,9800.0
2012-03-19 10:45:00,46.52,46.52,46.48,46.51,7400.0,46.52,46.52,46.48,46.51,7400.0
2012-03-19 10:50:00,46.5,46.53,46.5,46.52,11400.0,46.5,46.53,46.5,46.52,11400.0
2012-03-19 10:55:00,46.52,46.52,46.51,46.52,6600.0,46.52,46.52,46.51,46.52,6600.0
2012-03-19 11:00:00,46.52,46.52,46.51,46.52,5400.0,46.52,46.52,46.51,46.52,5400.0
2012-03-19 11:05:00,46.52,46.52,46.47,46.48,14800.0,46.52,46.52,46.47,46.48,14800.0
2012-03-19 11:10:00,46.48,46.49,46.47,46.49,5400.0,46.48,46.49,46.47,46.49,5400.0
2012-03-19 11:15:00,46.49,46.52,46.49,46.51,4800.0,46.49,46.52,46.49,46.51,4800.0
2012-03-19 11:20:00,46.52,46.54,46.52,46.52,12000.0,46.52,46.54,46.52,46.52,12000.0
2012-03-19 11:25:00,46.51,46.51,46.49,46.51,11200.0,46.51,46.51,46.49,46.51,11200.0
2012-03-19 11:30:00,46.51,46.51,46.49,46.49,4600.0,46.51,46.51,46.49,46.49,4600.0
2012-03-19 11:35:00,46.49,46.52,46.49,46.51,9400.0,46.49,46.52,46.49,46.51,9400.0
2012-03-19 11:40:00,46.52,46.62,46.52,46.6,13800.0,46.52,46.62,46.52,46.6,13800.0
2012-03-19 11:45:00,46.6,46.62,46.6,46.62,4600.0,46.6,46.62,46.6,46.62,4600.0
2012-03-19 11:50:00,46.63,46.64,46.62,46.64,10800.0,46.63,46.64,46.62,46.64,10800.0
2012-03-19 11:55:00,46.65,46.69,46.65,46.67,7200.0,46.65,46.69,46.65,46.67,7200.0
2012-03-19 12:00:00,46.68,46.71,46.68,46.7,5200.0,46.68,46.71,46.68,46.7,5200.0
2012-03-19 12:05:00,46.7,46.71,46.7,46.7,6800.0,46.7,46.71,46.7,46.7,6800.0
2012-03-19 12:10:00,46.7,46.73,46.7,46.73,9600.0,46.7,46.73,46.7,46.73,9600.0
2012-03-19 12:15:00,46.72,46.74,46.72,46.74,8200.0,46.72,46.74,46.72,46.74,8200.0
2012-03-19 12:20:00,46.74,46.74,46.74,46.74,10400.0,46.74,46.74,46.74,46.74,10400.0
2012-03-19 12:25:00,46.74,46.74,46.74,46.74,13000.0,46.74,46.74,46.74,46.74,13000.0
2012-03-19 12:30:00,46.74,46.74,46.74,46.74,16600.0,46.74,46.74,46.74,46.74,16600.0
2012-03-19 12:35:00,46.74,46.74,46.73,46.74,20800.0,46.74,46.74,46.73,46.74,20800.0
2012-03-19 12:40:00,46.74,46.74,46.74,46.74,9400.0,46.74,46.74,46.74,46.74,9400.0
2012-03-19 12:45:00,46.75,46.75,46.74,46.74,10600.0,46.75,46.75,46.74,46.74,10600.0
2012-03-19 12:50:00,46.74,46.75,46.74,46.74,10200.0,46.74,46.75,46.74,46.74,10200.0
2012-03-19 12:55:00,46.74,46.77,46.73,46.73,36200.0,46.74,46.77,46.73,46.73,36200.0
2012-03-19 13:00:00,46.74,46.74,46.7,46.73,23200.0,46.74,46.74,46.7,46.73,23200.0
2012-03-19 13:05:00,46.72,46.74,46.72,46.74,4800.0,46.72,46.74,46.72,46.74,4800.0
2012-03-19 13:10:00,46.74,46.74,46.73,46.73,4000.0,46.74,46.74,46.73,46.73,4000.0
2012-03-19 13:15:00,46.73,46.76,46.73,46.76,6800.0,46.73,46.76,46.73,46.76,6800.0
2012-03-19 13:20:00,46.76,46.78,46.75,46.78,10400.0,46.76,46.78,46.75,46.78,10400.0
2012-03-19 13:25:00,46.77,46.79,46.77,46.77,6400.0,46.77,46.79,46.77,46.77,6400.0
2012-03-19 13:30:00,46.79,46.8,46.78,46.79,11600.0,46.79,46.8,46.78,46.79,11600.0
2012-03-19 13:35:00,46.8,46.82,46.8,46.82,5200.0,46.8,46.82,46.8,46.82,5200.0
2012-03-19 13:40:00,46.82,46.82,46.81,46.82,8600.0,46.82,46.82,46.81,46.82,8600.0
2012-03-19 13:45:00,46.81,46.83,46.81,46.83,8000.0,46.81,46.83,46.81,46.83,8000.0
2012-03-19 13:50:00,46.82,46.87,46.82,46.86,11200.0,46.82,46.87,46.82,46.86,11200.0
2012-03-19 13:55:00,46.86,46.88,46.85,46.88,29800.0,46.86,46.88,46.85,46.88,29800.0
2012-03-19 14:00:00,46.88,46.88,46.86,46.88,12600.0,46.88,46.88,46.86,46.88,12600.0
2012-03-19 14:05:00,46.87,46.88,46.87,46.88,13800.0,46.87,46.88,46.87,46.88,13800.0
2012-03-19 14:10:00,46.88,46.89,46.87,46.88,10200.0,46.88,46.89,46.87,46.88,10200.0
2012-03-19 14:15:00,46.88,46.89,46.88,46.88,8600.0,46.88,46.89,46.88,46.88,8600.0
2012-03-19 14:20:00,46.89,46.91,46.88,46.9,6000.0,46.89,46.91,46.88,46.9,6000.0
2012-03-19 14:25:00,46.91,46.91,46.9,46.9,12800.0,46.91,46.91,46.9,46.9,12800.0
2012-03-19 14:30:00,46.9,46.9,46.86,46.86,13600.0,46.9,46.9,46.86,46.86,13600.0
2012-03-19 14:35:00,46.87,46.87,46.85,46.85,7800.0,46.87,46.87,46.85,46.85,7800.0
2012-03-19 14:40:00,46.85,46.85,46.82,46.83,16000.0,46.85,46.85,46.82,46.83,16000.0
2012-03-19 14:45:00,46.82,46.83,46.8,46.8,8400.0,46.82,46.83,46.8,46.8,8400.0
2012-03-19 14:50:00,46.8,46.82,46.8,46.81,12600.0,46.8,46.82,46.8,46.81,12600.0
2012-03-19 14:55:00,46.81,46.82,46.81,46.82,9000.0,46.81,46.82,46.81,46.82,9000.0
2012-03-19 15:00:00,46.81,46.83,46.81,46.81,14200.0,46.81,46.83,46.81,46.81,14200.0
2012-03-19 15:05:00,46.82,46.82,46.78,46.79,23600.0,46.82,46.82,46.78,46.79,23600.0
2012-03-19 15:10:00,46.8,46.84,46.79,46.84,6800.0,46.8,46.84,46.79,46.84,6800.0
2012-03-19 15:15:00,46.83,46.88,46.83,46.86,32200.0,46.83,46.88,46.83,46.86,32200.0
2012-03-19 15:20:00,46.87,46.9,46.87,46.9,11400.0,46.87,46.9,46.87,46.9,11400.0
2012-03-19 15:25:00,46.9,46.92,46.9,46.91,18000.0,46.9,46.92,46.9,46.91,18000.0
2012-03-19 15:30:00,46.91,46.95,46.91,46.91,15400.0,46.91,46.95,46.91,46.91,15400.0
2012-03-19 15:35:00,46.92,46.92,46.88,46.88,15000.0,46.92,46.92,46.88,46.88,15000.0
2012-03-19 15:40:00,46.88,46.89,46.85,46.88,18000.0,46.88,46.89,46.85,46.88,18000.0
2012-03-19 15:45:00,46.88,46.93,46.88,46.92,24600.0,46.88,46.93,46.88,46.92,24600.0
2012-03-19 15:50:00,46.93,46.93,46.85,46.85,26600.0,46.93,46.93,46.85,46.85,26600.0
2012-03-19 15:55:00,46.85,46.87,46.83,46.85,41000.0,46.85,46.87,46.83,46.85,41000.0
2012-03-20 09:30:00,46.53,46.7,46.53,46.7,32600.0,46.53,46.7,46.53,46.7,32600.0
2012-03-20 09:35:00,46.69,46.81,46.63,46.8,24400.0,46.69,46.81,46.63,46.8,24400.0
2012-03-20 09:40:00,46.78,46.78,46.7,46.75,19200.0,46.78,46.78,46.7,46.75,19200.0
2012-03-20 09:45:00,46.74,46.82,46.7,46.82,61000.0,46.74,46.82,46.7,46.82,61000.0
2012-03-20 09:50:00,46.81,46.82,46.71,46.75,15600.0,46.81,46.82,46.71,46.75,15600.0
2012-03-20 09:55:00,46.74,46.74,46.66,46.66,6600.0,46.74,46.74,46.66,46.66,6600.0
2012-03-20 10:00:00,46.7,46.75,46.7,46.75,5000.0,46.7,46.75,46.7,46.75,5000.0
2012-03-20 10:05:00,46.75,46.85,46.73,46.82,8400.0,46.75,46.85,46.73,46.82,8400.0
2012-03-20 10:10:00,46.82,46.83,46.79,46.79,15200.0,46.82,46.83,46.79,46.79,15200.0
2012-03-20 10:15:00,46.81,46.82,46.78,46.8,19600.0,46.81,46.82,46.78,46.8,19600.0
2012-03-20 10:20:00,46.79,46.8,46.77,46.78,4800.0,46.79,46.8,46.77,46.78,4800.0
2012-03-20 10:25:00,46.78,46.82,46.78,46.8,4000.0,46.78,46.82,46.78,46.8,4000.0
2012-03-20 10:30:00,46.79,46.81,46.77,46.77,3800.0,46.79,46.81,46.77,46.77,3800.0
2012-03-20 10:35:00,46.77,46.77,46.76,46.77,3800.0,46.77,46.77,46.76,46.77,3800.0
2012-03-20 10:40:00,46.77,46.81,46.76,46.81,3600.0,46.77,46.81,46.76,46.81,3600.0
2012-03-20 10:45:00,46.81,46.88,46.81,46.88,8000.0,46.81,46.88,46.81,46.88,8000.0
2012-03-20 10:50:00,46.88,46.93,46.88,46.91,8200.0,46.88,46.93,46.88,46.91,8200.0
2012-03-20 10:55:00,46.91,46.91,46.85,46.85,8400.0,46.91,46.91,46.85,46.85,8400.0
2012-03-20 11:00:00,46.85,46.87,46.84,46.85,5400.0,46.85,46.87,46.84,46.85,5400.0
2012-03-20 11:05:00,46.84,46.86,46.84,46.85,4400.0,46.84,46.86,46.84,46.85,4400.0
2012-03-20 11:10:00,46.85,46.87,46.84,46.84,7000.0,46.85,46.87,46.84,46.84,7000.0
2012-03-20 11:15:00,46.84,46.84,46.83,46.83,5600.0,46.84,46.84,46.83,46.83,5600.0
2012-03-20 11:20:00,46.83,46.85,46.83,46.85,6800.0,46.83,46.85,46.83,46.85,6800.0
2012-03-20 11:25:00,46.87,46.92,46.87,46.92,6200.0,46.87,46.92,46.87,46.92,6200.0
2012-03-20 11:30:00,46.9,46.92,46.89,46.9,12600.0,46.9,46.92,46.89,46.9,12600.0
2012-03-20 11:35:00,46.91,46.92,46.88,46.9,6400.0,46.91,46.92,46.88,46.9,6400.0
2012-03-20 11:40:00,46.88,46.88,46.84,46.85,11400.0,46.88,46.88,46.84,46.85,11400.0
2012-03-20 11:45:00,46.85,46.85,46.81,46.81,4400.0,46.85,46.85,46.81,46.81,4400.0
2012-03-20 11:50:00,46.81,46.83,46.77,46.82,9000.0,46.81,46.83,46.77,46.82,9000.0
2012-03-20 11:55:00,46.82,46.85,46.81,46.84,6000.0,46.82,46.85,46.81,46.84,6000.0
2012-03-20 12:00:00,46.84,46.92,46.82,46.89,13400.0,46.84,46.92,46.82,46.89,13400.0
2012-03-20 12:05:00,46.89,46.92,46.89,46.92,2600.0,46.89,46.92,46.89,46.92,2600.0
2012-03-20 12:10:00,46.92,46.92,46.9,46.9,4000.0,46.92,46.92,46.9,46.9,4000.0
2012-03-20 12:15:00,46.87,46.92,46.87,46.91,6000.0,46.87,46.92,46.87,46.91,6000.0
2012-03-20 12:20:00,46.91,46.92,46.89,46.89,6400.0,46.91,46.92,46.89,46.89,6400.0
2012-03-20 12:25:00,46.89,46.89,46.88,46.88,7000.0,46.89,46.89,46.88,46.88,7000.0
2012-03-20 12:30:00,46.89,46.9,46.88,46.89,8800.0,46.89,46.9,46.88,46.89,8800.0
2012-03-20 12:35:00,46.9,46.9,46.89,46.9,5200.0,46.9,46.9,46.89,46.9,5200.0
2012-03-20 12:40:00,46.91,46.91,46.9,46.91,4800.0,46.91,46.91,46.9,46.91,4800.0
2012-03-20 12:45:00,46.91,46.93,46.91,46.92,9200.0,46.91,46.93,46.91,46.92,9200.0
2012-03-20 12:50:00,46.93,46.95,46.93,46.95,6400.0,46.93,46.95,46.93,46.95,6400.0
2012-03-20 12:55:00,46.96,46.96,46.93,46.95,3600.0,46.96,46.96,46.93,46.95,3600.0
2012-03-20 13:00:00,46.94,46.95,46.93,46.95,3000.0,46.94,46.95,46.93,46.95,3000.0
2012-03-20 13:05:00,46.95,46.98,46.95,46.98,13400.0,46.95,46.98,46.95,46.98,13400.0
2012-03-20 13:10:00,46.97,46.98,46.94,46.95,10400.0,46.97,46.98,46.94,46.95,10400.0
2012-03-20 13:15:00,46.95,46.95,46.92,46.93,7000.0,46.95,46.95,46.92,46.93,7000.0
2012-03-20 13:20:00,46.92,46.93,46.91,46.92,5200.0,46.92,46.93,46.91,46.92,5200.0
2012-03-20 13:25:00,46.92,46.94,46.91,46.92,15800.0,46.92,46.94,46.91,46.92,15800.0
2012-03-20 13:30:00,46.93,46.94,46.93,46.94,2600.0,46.93,46.94,46.93,46.94,2600.0
2012-03-20 13:35:00,46.94,46.95,46.93,46.94,7200.0,46.94,46.95,46.93,46.94,7200.0
2012-03-20 13:40:00,46.94,46.97,46.94,46.97,8000.0,46.94,46.97,46.94,46.97,8000.0
2012-03-20 13:45:00,46.97,46.99,46.97,46.99,9800.0,46.97,46.99,46.97,46.99,9800.0
2012-03-20 13:50:00,46.99,47.0,46.99,46.99,12600.0,46.99,47.0,46.99,46.99,12600.0
2012-03-20 13:55:00,46.99,47.01,46.99,47.0,13400.0,46.99,47.01,46.99,47.0,13400.0
2012-03-20 14:00:00,47.01,47.04,47.0,47.04,13200.0,47.01,47.04,47.0,47.04,13200.0
2012-03-20 14:05:00,47.04,47.06,47.03,47.06,13000.0,47.04,47.06,47.03,47.06,13000.0
2012-03-20 14:10:00,47.06,47.07,47.05,47.06,7000.0,47.06,47.07,47.05,47.06,7000.0
2012-03-20 14:15:00,47.06,47.09,47.05,47.06,24000.0,47.06,47.09,47.05,47.06,24000.0
2012-03-20 14:20:00,47.07,47.08,47.06,47.08,8000.0,47.07,47.08,47.06,47.08,8000.0
2012-03-20 14:25:00,47.08,47.1,47.05,47.09,18600.0,47.08,47.1,47.05,47.09,18600.0
2012-03-20 14:30:00,47.09,47.1,47.05,47.06,14000.0,47.09,47.1,47.05,47.06,14000.0
2012-03-20 14:35:00,47.07,47.07,47.03,47.04,9800.0,47.07,47.07,47.03,47.04,9800.0
2012-03-20 14:40:00,47.04,47.05,47.03,47.04,8200.0,47.04,47.05,47.03,47.04,8200.0
2012-03-20 14:45:00,47.04,47.04,47.01,47.01,8400.0,47.04,47.04,47.01,47.01,8400.0
2012-03-20 14:50:00,47.01,47.06,47.01,47.06,13000.0,47.01,47.06,47.01,47.06,13000.0
2012-03-20 14:55:00,47.06,47.07,47.06,47.07,7400.0,47.06,47.07,47.06,47.07,7400.0
2012-03-20 15:00:00,47.07,47.08,47.05,47.05,8800.0,47.07,47.08,47.05,47.05,8800.0
2012-03-20 15:05:00,47.05,47.06,47.02,47.03,11200.0,47.05,47.06,47.02,47.03,11200.0
2012-03-20 15:10:00,47.02,47.03,47.0,47.01,33400.0,47.02,47.03,47.0,47.01,33400.0
2012-03-20 15:15:00,47.01,47.02,47.0,47.01,12800.0,47.01,47.02,47.0,47.01,12800.0
2012-03-20 15:20:00,47.01,47.01,46.95,47.0,30800.0,47.01,47.01,46.95,47.0,30800.0
2012-03-20 15:25:00,47.0,47.01,46.97,47.0,24600.0,47.0,47.01,46.97,47.0,24600.0
2012-03-20 15:30:00,47.0,47.04,46.99,47.02,17800.0,47.0,47.04,46.99,47.02,17800.0
2012-03-20 15:35:00,47.02,47.02,46.97,46.97,18400.0,47.02,47.02,46.97,46.97,18400.0
2012-03-20 15:40:00,46.97,47.0,46.95,47.0,21200.0,46.97,47.0,46.95,47.0,21200.0
2012-03-20 15:45:00,47.0,47.01,46.98,46.99,27800.0,47.0,47.01,46.98,46.99,27800.0
2012-03-20 15:50:00,46.99,47.09,46.99,47.08,133800.0,46.99,47.09,46.99,47.08,133800.0
2012-03-20 15:55:00,47.08,47.1,47.06,47.09,109200.0,47.08,47.1,47.06,47.09,109200.0
2012-03-21 09:30:00,47.1,47.15,47.04,47.11,41600.0,47.1,47.15,47.04,47.11,41600.0
2012-03-21 09:35:00,47.11,47.16,47.1,47.15,34800.0,47.11,47.16,47.1,47.15,34800.0
2012-03-21 09:40:00,47.13,47.28,47.13,47.22,39600.0,47.13,47.28,47.13,47.22,39600.0
2012-03-21 09:45:00,47.24,47.37,47.24,47.35,17000.0,47.24,47.37,47.24,47.35,17000.0
2012-03-21 09:50:00,47.36,47.38,47.34,47.34,17800.0,47.36,47.38,47.34,47.34,17800.0
2012-03-21 09:55:00,47.32,47.4,47.31,47.4,13000.0,47.32,47.4,47.31,47.4,13000.0
2012-03-21 10:00:00,47.39,47.41,47.29,47.31,25600.0,47.39,47.41,47.29,47.31,25600.0
2012-03-21 10:05:00,47.3,47.33,47.27,47.28,17400.0,47.3,47.33,47.27,47.28,17400.0
2012-03-21 10:10:00,47.26,47.29,47.26,47.26,18000.0,47.26,47.29,47.26,47.26,18000.0
2012-03-21 10:15:00,47.27,47.29,47.27,47.28,7600.0,47.27,47.29,47.27,47.28,7600.0
2012-03-21 10:20:00,47.28,47.29,47.26,47.27,12600.0,47.28,47.29,47.26,47.27,12600.0
2012-03-21 10:25:00,47.28,47.3,47.23,47.3,57200.0,47.28,47.3,47.23,47.3,57200.0
2012-03-21 10:30:00,47.28,47.3,47.26,47.26,17400.0,47.28,47.3,47.26,47.26,17400.0
2012-03-21 10:35:00,47.26,47.28,47.26,47.27,8800.0,47.26,47.28,47.26,47.27,8800.0
2012-03-21 10:40:00,47.27,47.29,47.27,47.27,12200.0,47.27,47.29,47.27,47.27,12200.0
2012-03-21 10:45:00,47.29,47.3,47.27,47.3,12800.0,47.29,47.3,47.27,47.3,12800.0
2012-03-21 10:50:00,47.29,47.34,47.29,47.32,20600.0,47.29,47.34,47.29,47.32,20600.0
2012-03-21 10:55:00,47.32,47.35,47.31,47.35,15800.0,47.32,47.35,47.31,47.35,15800.0
2012-03-21 11:00:00,47.34,47.37,47.33,47.33,14200.0,47.34,47.37,47.33,47.33,14200.0
2012-03-21 11:05:00,47.32,47.34,47.32,47.32,10200.0,47.32,47.34,47.32,47.32,10200.0
2012-03-21 11:10:00,47.32,47.37,47.31,47.35,28200.0,47.32,47.37,47.31,47.35,28200.0
2012-03-21 11:15:00,47.34,47.34,47.32,47.33,9800.0,47.34,47.34,47.32,47.33,9800.0
2012-03-21 11:20:00,47.33,47.35,47.29,47.3,9000.0,47.33,47.35,47.29,47.3,9000.0
2012-03-21 11:25:00,47.29,47.35,47.29,47.35,10400.0,47.29,47.35,47.29,47.35,10400.0
2012-03-21 11:30:00,47.36,47.38,47.36,47.38,4400.0,47.36,47.38,47.36,47.38,4400.0
2012-03-21 11:35:00,47.38,47.4,47.38,47.39,8200.0,47.38,47.4,47.38,47.39,8200.0
2012-03-21 11:40:00,47.4,47.43,47.39,47.43,9800.0,47.4,47.43,47.39,47.43,9800.0
2012-03-21 11:45:00,47.43,47.48,47.43,47.46,16400.0,47.43,47.48,47.43,47.46,16400.0
2012-03-21 11:50:00,47.45,47.46,47.42,47.44,10400.0,47.45,47.46,47.42,47.44,10400.0
2012-03-21 11:55:00,47.45,47.45,47.43,47.43,5200.0,47.45,47.45,47.43,47.43,5200.0
2012-03-21 12:00:00,47.43,47.44,47.35,47.36,16400.0,47.43,47.44,47.35,47.36,16400.0
2012-03-21 12:05:00,47.35,47.36,47.33,47.35,18000.0,47.35,47.36,47.33,47.35,18000.0
2012-03-21 12:10:00,47.35,47.41,47.35,47.41,8800.0,47.35,47.41,47.35,47.41,8800.0
2012-03-21 12:15:00,47.41,47.43,47.41,47.43,7000.0,47.41,47.43,47.41,47.43,7000.0
2012-03-21 12:20:00,47.43,47.45,47.42,47.43,25600.0,47.43,47.45,47.42,47.43,25600.0
2012-03-21 12:25:00,47.42,47.47,47.41,47.46,93200.0,47.42,47.47,47.41,47.46,93200.0
2012-03-21 12:30:00,47.47,47.51,47.47,47.49,37400.0,47.47,47.51,47.47,47.49,37400.0
2012-03-21 12:35:00,47.49,47.51,47.49,47.51,9800.0,47.49,47.51,47.49,47.51,9800.0
2012-03-21 12:40:00,47.5,47.51,47.49,47.5,8400.0,47.5,47.51,47.49,47.5,8400.0
2012-03-21 12:45:00,47.5,47.5,47.49,47.5,6600.0,47.5,47.5,47.49,47.5,6600.0
2012-03-21 12:50:00,47.51,47.54,47.49,47.53,8000.0,47.51,47.54,47.49,47.53,8000.0
2012-03-21 12:55:00,47.53,47.55,47.53,47.54,6800.0,47.53,47.55,47.53,47.54,6800.0
2012-03-21 13:00:00,47.55,47.55,47.54,47.55,10400.0,47.55,47.55,47.54,47.55,10400.0
2012-03-21 13:05:00,47.55,47.55,47.54,47.55,11600.0,47.55,47.55,47.54,47.55,11600.0
2012-03-21 13:10:00,47.55,47.55,47.53,47.54,14200.0,47.55,47.55,47.53,47.54,14200.0
2012-03-21 13:15:00,47.54,47.54,47.52,47.52,18000.0,47.54,47.54,47.52,47.52,18000.0
2012-03-21 13:20:00,47.53,47.54,47.52,47.52,12000.0,47.53,47.54,47.52,47.52,12000.0
2012-03-21 13:25:00,47.53,47.54,47.52,47.54,5800.0,47.53,47.54,47.52,47.54,5800.0
2012-03-21 13:30:00,47.52,47.54,47.47,47.47,13800.0,47.52,47.54,47.47,47.47,13800.0
2012-03-21 13:35:00,47.47,47.47,47.44,47.44,7000.0,47.47,47.47,47.44,47.44,7000.0
2012-03-21 13:40:00,47.43,47.5,47.43,47.46,26200.0,47.43,47.5,47.43,47.46,26200.0
2012-03-21 13:45:00,47.46,47.46,47.42,47.42,9800.0,47.46,47.46,47.42,47.42,9800.0
2012-03-21 13:50:00,47.43,47.49,47.43,47.47,12400.0,47.43,47.49,47.43,47.47,12400.0
2012-03-21 13:55:00,47.47,47.47,47.44,47.46,7400.0,47.47,47.47,47.44,47.46,7400.0
2012-03-21 14:00:00,47.47,47.48,47.46,47.47,8600.0,47.47,47.48,47.46,47.47,8600.0
2012-03-21 14:05:00,47.47,47.47,47.39,47.39,9000.0,47.47,47.47,47.39,47.39,9000.0
2012-03-21 14:10:00,47.39,47.45,47.38,47.45,14400.0,47.39,47.45,47.38,47.45,14400.0
2012-03-21 14:15:00,47.45,47.45,47.42,47.42,8000.0,47.45,47.45,47.42,47.42,8000.0
2012-03-21 14:20:00,47.42,47.42,47.4,47.41,7600.0,47.42,47.42,47.4,47.41,7600.0
2012-03-21 14:25:00,47.41,47.43,47.4,47.43,12600.0,47.41,47.43,47.4,47.43,12600.0
2012-03-21 14:30:00,47.43,47.49,47.43,47.47,19600.0,47.43,47.49,47.43,47.47,19600.0
2012-03-21 14:35:00,47.47,47.47,47.43,47.44,10600.0,47.47,47.47,47.43,47.44,10600.0
2012-03-21 14:40:00,47.44,47.45,47.4,47.41,12800.0,47.44,47.45,47.4,47.41,12800.0
2012-03-21 14:45:00,47.4,47.4,47.36,47.36,14600.0,47.4,47.4,47.36,47.36,14600.0
2012-03-21 14:50:00,47.36,47.38,47.35,47.37,11800.0,47.36,47.38,47.35,47.37,11800.0
2012-03-21 14:55:00,47.38,47.43,47.37,47.43,13400.0,47.38,47.43,47.37,47.43,13400.0
2012-03-21 15:00:00,47.43,47.48,47.43,47.48,8000.0,47.43,47.48,47.43,47.48,8000.0
2012-03-21 15:05:00,47.48,47.52,47.48,47.48,13800.0,47.48,47.52,47.48,47.48,13800.0
2012-03-21 15:10:00,47.48,47.49,47.46,47.47,12400.0,47.48,47.49,47.46,47.47,12400.0
2012-03-21 15:15:00,47.46,47.47,47.46,47.47,20000.0,47.46,47.47,47.46,47.47,20000.0
2012-03-21 15:20:00,47.47,47.51,47.47,47.48,18600.0,47.47,47.51,47.47,47.48,18600.0
2012-03-21 15:25:00,47.48,47.48,47.45,47.47,14200.0,47.48,47.48,47.45,47.47,14200.0
2012-03-21 15:30:00,47.46,47.47,47.42,47.44,23200.0,47.46,47.47,47.42,47.44,23200.0
2012-03-21 15:35:00,47.44,47.51,47.44,47.51,23800.0,47.44,47.51,47.44,47.51,23800.0
2012-03-21 15:40:00,47.5,47.51,47.46,47.48,65200.0,47.5,47.51,47.46,47.48,65200.0
2012-03-21 15:45:00,47.48,47.49,47.45,47.45,26200.0,47.48,47.49,47.45,47.45,26200.0
2012-03-21 15:50:00,47.45,47.45,47.4,47.4,44000.0,47.45,47.45,47.4,47.4,44000.0
2012-03-21 15:55:00,47.4,47.41,47.37,47.37,46000.0,47.4,47.41,47.37,47.37,46000.0
2012-03-22 09:30:00,47.2,47.5,47.17,47.35,64200.0,47.2,47.5,47.17,47.35,64200.0
2012-03-22 09:35:00,47.36,47.41,47.25,47.37,26000.0,47.36,47.41,47.25,47.37,26000.0
2012-03-22 09:40:00,47.37,47.48,47.37,47.44,25000.0,47.37,47.48,47.37,47.44,25000.0
2012-03-22 09:45:00,47.45,47.7,47.43,47.69,43600.0,47.45,47.7,47.43,47.69,43600.0
2012-03-22 09:50:00,47.69,47.69,47.58,47.58,20600.0,47.69,47.69,47.58,47.58,20600.0
2012-03-22 09:55:00,47.55,47.6,47.45,47.56,29400.0,47.55,47.6,47.45,47.56,29400.0
2012-03-22 10:00:00,47.56,47.63,47.55,47.63,15400.0,47.56,47.63,47.55,47.63,15400.0
2012-03-22 10:05:00,47.63,47.72,47.6,47.72,21800.0,47.63,47.72,47.6,47.72,21800.0
2012-03-22 10:10:00,47.71,47.75,47.7,47.74,30800.0,47.71,47.75,47.7,47.74,30800.0
2012-03-22 10:15:00,47.74,47.75,47.62,47.64,26200.0,47.74,47.75,47.62,47.64,26200.0
2012-03-22 10:20:00,47.67,47.75,47.67,47.72,22000.0,47.67,47.75,47.67,47.72,22000.0
2012-03-22 10:25:00,47.73,47.74,47.69,47.72,43800.0,47.73,47.74,47.69,47.72,43800.0
2012-03-22 10:30:00,47.69,47.72,47.66,47.71,41800.0,47.69,47.72,47.66,47.71,41800.0
2012-03-22 10:35:00,47.68,47.77,47.68,47.76,14000.0,47.68,47.77,47.68,47.76,14000.0
2012-03-22 10:40:00,47.76,47.76,47.72,47.73,11600.0,47.76,47.76,47.72,47.73,11600.0
2012-03-22 10:45:00,47.74,47.75,47.66,47.66,10000.0,47.74,47.75,47.66,47.66,10000.0
2012-03-22 10:50:00,47.67,47.67,47.56,47.57,7000.0,47.67,47.67,47.56,47.57,7000.0
2012-03-22 10:55:00,47.56,47.56,47.48,47.49,16000.0,47.56,47.56,47.48,47.49,16000.0
2012-03-22 11:00:00,47.49,47.49,47.41,47.45,12200.0,47.49,47.49,47.41,47.45,12200.0
2012-03-22 11:05:00,47.45,47.46,47.37,47.38,15400.0,47.45,47.46,47.37,47.38,15400.0
2012-03-22 11:10:00,47.38,47.43,47.38,47.42,8000.0,47.38,47.43,47.38,47.42,8000.0
2012-03-22 11:15:00,47.42,47.49,47.41,47.46,7400.0,47.42,47.49,47.41,47.46,7400.0
2012-03-22 11:20:00,47.48,47.52,47.48,47.49,9000.0,47.48,47.52,47.48,47.49,9000.0
2012-03-22 11:25:00,47.49,47.49,47.38,47.41,24000.0,47.49,47.49,47.38,47.41,24000.0
2012-03-22 11:30:00,47.4,47.44,47.4,47.4,13000.0,47.4,47.44,47.4,47.4,13000.0
2012-03-22 11:35:00,47.42,47.47,47.42,47.45,1600.0,47.42,47.47,47.42,47.45,1600.0
2012-03-22 11:40:00,47.48,47.49,47.46,47.47,6800.0,47.48,47.49,47.46,47.47,6800.0
2012-03-22 11:45:00,47.46,47.46,47.44,47.44,3000.0,47.46,47.46,47.44,47.44,3000.0
2012-03-22 11:50:00,47.43,47.44,47.41,47.41,3800.0,47.43,47.44,47.41,47.41,3800.0
2012-03-22 11:55:00,47.42,47.46,47.41,47.46,2600.0,47.42,47.46,47.41,47.46,2600.0
2012-03-22 12:00:00,47.47,47.48,47.43,47.44,9200.0,47.47,47.48,47.43,47.44,9200.0
2012-03-22 12:05:00,47.44,47.47,47.44,47.45,6400.0,47.44,47.47,47.44,47.45,6400.0
2012-03-22 12:10:00,47.45,47.46,47.42,47.42,4600.0,47.45,47.46,47.42,47.42,4600.0
2012-03-22 12:15:00,47.42,47.44,47.42,47.43,5800.0,47.42,47.44,47.42,47.43,5800.0
2012-03-22 12:20:00,47.43,47.46,47.4,47.42,24400.0,47.43,47.46,47.4,47.42,24400.0
2012-03-22 12:25:00,47.42,47.43,47.38,47.42,5600.0,47.42,47.43,47.38,47.42,5600.0
2012-03-22 12:30:00,47.42,47.43,47.41,47.41,6000.0,47.42,47.43,47.41,47.41,6000.0
2012-03-22 12:35:00,47.42,47.47,47.41,47.45,10200.0,47.42,47.47,47.41,47.45,10200.0
2012-03-22 12:40:00,47.46,47.47,47.43,47.43,11200.0,47.46,47.47,47.43,47.43,11200.0
2012-03-22 12:45:00,47.43,47.47,47.41,47.47,9600.0,47.43,47.47,47.41,47.47,9600.0
2012-03-22 12:50:00,47.46,47.47,47.45,47.47,4200.0,47.46,47.47,47.45,47.47,4200.0
2012-03-22 12:55:00,47.46,47.47,47.45,47.45,7200.0,47.46,47.47,47.45,47.45,7200.0
2012-03-22 13:00:00,47.47,47.47,47.45,47.46,7400.0,47.47,47.47,47.45,47.46,7400.0
2012-03-22 13:05:00,47.45,47.47,47.45,47.45,3800.0,47.45,47.47,47.45,47.45,3800.0
2012-03-22 13:10:00,47.45,47.46,47.43,47.44,6600.0,47.45,47.46,47.43,47.44,6600.0
2012-03-22 13:15:00,47.44,47.44,47.42,47.43,5200.0,47.44,47.44,47.42,47.43,5200.0
2012-03-22 13:20:00,47.44,47.44,47.42,47.43,5000.0,47.44,47.44,47.42,47.43,5000.0
2012-03-22 13:25:00,47.42,47.43,47.35,47.38,9200.0,47.42,47.43,47.35,47.38,9200.0
2012-03-22 13:30:00,47.39,47.39,47.37,47.37,6200.0,47.39,47.39,47.37,47.37,6200.0
2012-03-22 13:35:00,47.37,47.41,47.37,47.4,5800.0,47.37,47.41,47.37,47.4,5800.0
2012-03-22 13:40:00,47.41,47.41,47.4,47.41,5000.0,47.41,47.41,47.4,47.41,5000.0
2012-03-22 13:45:00,47.41,47.43,47.41,47.41,5000.0,47.41,47.43,47.41,47.41,5000.0
2012-03-22 13:50:00,47.42,47.42,47.41,47.41,5200.0,47.42,47.42,47.41,47.41,5200.0
2012-03-22 13:55:00,47.41,47.44,47.41,47.42,11400.0,47.41,47.44,47.41,47.42,11400.0
2012-03-22 14:00:00,47.44,47.44,47.41,47.43,9600.0,47.44,47.44,47.41,47.43,9600.0
2012-03-22 14:05:00,47.44,47.44,47.42,47.43,6800.0,47.44,47.44,47.42,47.43,6800.0
2012-03-22 14:10:00,47.43,47.44,47.42,47.43,9600.0,47.43,47.44,47.42,47.43,9600.0
2012-03-22 14:15:00,47.43,47.45,47.43,47.43,9000.0,47.43,47.45,47.43,47.43,9000.0
2012-03-22 14:20:00,47.44,47.45,47.41,47.41,13000.0,47.44,47.45,47.41,47.41,13000.0
2012-03-22 14:25:00,47.41,47.46,47.4,47.45,14600.0,47.41,47.46,47.4,47.45,14600.0
2012-03-22 14:30:00,47.44,47.45,47.43,47.45,8400.0,47.44,47.45,47.43,47.45,8400.0
2012-03-22 14:35:00,47.45,47.46,47.43,47.43,10600.0,47.45,47.46,47.43,47.43,10600.0
2012-03-22 14:40:00,47.44,47.46,47.43,47.44,8800.0,47.44,47.46,47.43,47.44,8800.0
2012-03-22 14:45:00,47.44,47.45,47.42,47.45,13200.0,47.44,47.45,47.42,47.45,13200.0
2012-03-22 14:50:00,47.43,47.46,47.43,47.45,10400.0,47.43,47.46,47.43,47.45,10400.0
2012-03-22 14:55:00,47.46,47.46,47.44,47.46,5600.0,47.46,47.46,47.44,47.46,5600.0
2012-03-22 15:00:00,47.46,47.46,47.44,47.45,15600.0,47.46,47.46,47.44,47.45,15600.0
2012-03-22 15:05:00,47.44,47.48,47.44,47.45,19400.0,47.44,47.48,47.44,47.45,19400.0
2012-03-22 15:10:00,47.45,47.49,47.45,47.49,9800.0,47.45,47.49,47.45,47.49,9800.0
2012-03-22 15:15:00,47.49,47.49,47.43,47.43,13600.0,47.49,47.49,47.43,47.43,13600.0
2012-03-22 15:20:00,47.44,47.51,47.43,47.49,20800.0,47.44,47.51,47.43,47.49,20800.0
2012-03-22 15:25:00,47.49,47.51,47.46,47.51,11600.0,47.49,47.51,47.46,47.51,11600.0
2012-03-22 15:30:00,47.51,47.51,47.49,47.49,18000.0,47.51,47.51,47.49,47.49,18000.0
2012-03-22 15:35:00,47.49,47.52,47.48,47.49,55600.0,47.49,47.52,47.48,47.49,55600.0
2012-03-22 15:40:00,47.49,47.6,47.48,47.59,51000.0,47.49,47.6,47.48,47.59,51000.0
2012-03-22 15:45:00,47.59,47.65,47.58,47.62,31400.0,47.59,47.65,47.58,47.62,31400.0
2012-03-22 15:50:00,47.62,47.62,47.56,47.56,47000.0,47.62,47.62,47.56,47.56,47000.0
2012-03-22 15:55:00,47.55,47.57,47.52,47.52,66800.0,47.55,47.57,47.52,47.52,66800.0
2012-03-23 09:30:00,47.44,47.51,47.44,47.49,24400.0,47.44,47.51,47.44,47.49,24400.0
2012-03-23 09:35:00,47.48,47.49,47.45,47.46,7400.0,47.48,47.49,47.45,47.46,7400.0
2012-03-23 09:40:00,47.47,47.47,47.35,47.4,37000.0,47.47,47.47,47.35,47.4,37000.0
2012-03-23 09:45:00,47.4,47.44,47.38,47.39,40000.0,47.4,47.44,47.38,47.39,40000.0
2012-03-23 09:50:00,47.38,47.38,47.27,47.27,27600.0,47.38,47.38,47.27,47.27,27600.0
2012-03-23 09:55:00,47.27,47.27,47.16,47.18,31000.0,47.27,47.27,47.16,47.18,31000.0
2012-03-23 10:00:00,47.18,47.24,47.17,47.19,10400.0,47.18,47.24,47.17,47.19,10400.0
2012-03-23 10:05:00,47.2,47.21,47.05,47.1,20200.0,47.2,47.21,47.05,47.1,20200.0
2012-03-23 10:10:00,47.09,47.12,47.02,47.12,16400.0,47.09,47.12,47.02,47.12,16400.0
2012-03-23 10:15:00,47.12,47.13,47.1,47.12,12600.0,47.12,47.13,47.1,47.12,12600.0
2012-03-23 10:20:00,47.11,47.15,47.09,47.15,15400.0,47.11,47.15,47.09,47.15,15400.0
2012-03-23 10:25:00,47.15,47.15,47.1,47.11,26800.0,47.15,47.15,47.1,47.11,26800.0
2012-03-23 10:30:00,47.12,47.13,47.1,47.1,11600.0,47.12,47.13,47.1,47.1,11600.0
2012-03-23 10:35:00,47.1,47.15,47.1,47.12,17800.0,47.1,47.15,47.1,47.12,17800.0
2012-03-23 10:40:00,47.13,47.2,47.12,47.17,15400.0,47.13,47.2,47.12,47.17,15400.0
2012-03-23 10:45:00,47.17,47.2,47.12,47.19,16200.0,47.17,47.2,47.12,47.19,16200.0
2012-03-23 10:50:00,47.19,47.23,47.12,47.23,16800.0,47.19,47.23,47.12,47.23,16800.0
2012-03-23 10:55:00,47.22,47.25,47.21,47.25,8200.0,47.22,47.25,47.21,47.25,8200.0
2012-03-23 11:00:00,47.24,47.24,47.2,47.21,6800.0,47.24,47.24,47.2,47.21,6800.0
2012-03-23 11:05:00,47.2,47.2,47.13,47.19,11600.0,47.2,47.2,47.13,47.19,11600.0
2012-03-23 11:10:00,47.17,47.2,47.16,47.19,7400.0,47.17,47.2,47.16,47.19,7400.0
2012-03-23 11:15:00,47.2,47.24,47.2,47.24,5600.0,47.2,47.24,47.2,47.24,5600.0
2012-03-23 11:20:00,47.27,47.28,47.25,47.27,3800.0,47.27,47.28,47.25,47.27,3800.0
2012-03-23 11:25:00,47.27,47.32,47.25,47.29,13000.0,47.27,47.32,47.25,47.29,13000.0
2012-03-23 11:30:00,47.31,47.37,47.31,47.35,8800.0,47.31,47.37,47.31,47.35,8800.0
2012-03-23 11:35:00,47.35,47.36,47.33,47.33,8000.0,47.35,47.36,47.33,47.33,8000.0
2012-03-23 11:40:00,47.33,47.33,47.25,47.26,10800.0,47.33,47.33,47.25,47.26,10800.0
2012-03-23 11:45:00,47.29,47.33,47.27,47.31,8200.0,47.29,47.33,47.27,47.31,8200.0
2012-03-23 11:50:00,47.31,47.32,47.3,47.3,7400.0,47.31,47.32,47.3,47.3,7400.0
2012-03-23 11:55:00,47.29,47.3,47.29,47.3,9200.0,47.29,47.3,47.29,47.3,9200.0
2012-03-23 12:00:00,47.3,47.33,47.3,47.31,7000.0,47.3,47.33,47.3,47.31,7000.0
2012-03-23 12:05:00,47.31,47.32,47.3,47.31,4800.0,47.31,47.32,47.3,47.31,4800.0
2012-03-23 12:10:00,47.31,47.31,47.29,47.29,4400.0,47.31,47.31,47.29,47.29,4400.0
2012-03-23 12:15:00,47.28,47.28,47.23,47.23,5800.0,47.28,47.28,47.23,47.23,5800.0
2012-03-23 12:20:00,47.23,47.24,47.22,47.22,6200.0,47.23,47.24,47.22,47.22,6200.0
2012-03-23 12:25:00,47.22,47.24,47.22,47.24,5000.0,47.22,47.24,47.22,47.24,5000.0
2012-03-23 12:30:00,47.24,47.27,47.22,47.22,16200.0,47.24,47.27,47.22,47.22,16200.0
2012-03-23 12:35:00,47.23,47.24,47.22,47.22,10600.0,47.23,47.24,47.22,47.22,10600.0
2012-03-23 12:40:00,47.22,47.23,47.21,47.22,6800.0,47.22,47.23,47.21,47.22,6800.0
2012-03-23 12:45:00,47.22,47.23,47.21,47.21,7200.0,47.22,47.23,47.21,47.21,7200.0
2012-03-23 12:50:00,47.22,47.24,47.21,47.23,10200.0,47.22,47.24,47.21,47.23,10200.0
2012-03-23 12:55:00,47.24,47.24,47.22,47.24,5600.0,47.24,47.24,47.22,47.24,5600.0
2012-03-23 13:00:00,47.24,47.24,47.21,47.21,3800.0,47.24,47.24,47.21,47.21,3800.0
2012-03-23 13:05:00,47.22,47.24,47.22,47.24,4000.0,47.22,47.24,47.22,47.24,4000.0
2012-03-23 13:10:00,47.24,47.24,47.23,47.23,4400.0,47.24,47.24,47.23,47.23,4400.0
2012-03-23 13:15:00,47.24,47.27,47.23,47.26,9400.0,47.24,47.27,47.23,47.26,9400.0
2012-03-23 13:20:00,47.27,47.27,47.26,47.26,8000.0,47.27,47.27,47.26,47.26,8000.0
2012-03-23 13:25:00,47.27,47.29,47.27,47.27,7000.0,47.27,47.29,47.27,47.27,7000.0
2012-03-23 13:30:00,47.29,47.33,47.27,47.32,11200.0,47.29,47.33,47.27,47.32,11200.0
2012-03-23 13:35:00,47.33,47.36,47.33,47.33,6000.0,47.33,47.36,47.33,47.33,6000.0
2012-03-23 13:40:00,47.34,47.34,47.31,47.31,2600.0,47.34,47.34,47.31,47.31,2600.0
2012-03-23 13:45:00,47.32,47.34,47.32,47.34,4600.0,47.32,47.34,47.32,47.34,4600.0
2012-03-23 13:50:00,47.34,47.37,47.34,47.35,5800.0,47.34,47.37,47.34,47.35,5800.0
2012-03-23 13:55:00,47.35,47.35,47.3,47.3,11600.0,47.35,47.35,47.3,47.3,11600.0
2012-03-23 14:00:00,47.3,47.33,47.29,47.32,11400.0,47.3,47.33,47.29,47.32,11400.0
2012-03-23 14:05:00,47.33,47.33,47.32,47.33,6600.0,47.33,47.33,47.32,47.33,6600.0
2012-03-23 14:10:00,47.33,47.35,47.33,47.35,5200.0,47.33,47.35,47.33,47.35,5200.0
2012-03-23 14:15:00,47.35,47.42,47.35,47.4,14200.0,47.35,47.42,47.35,47.4,14200.0
2012-03-23 14:20:00,47.39,47.41,47.37,47.38,15200.0,47.39,47.41,47.37,47.38,15200.0
2012-03-23 14:25:00,47.38,47.41,47.37,47.38,11200.0,47.38,47.41,47.37,47.38,11200.0
2012-03-23 14:30:00,47.38,47.38,47.37,47.38,8800.0,47.38,47.38,47.37,47.38,8800.0
2012-03-23 14:35:00,47.38,47.38,47.37,47.38,8000.0,47.38,47.38,47.37,47.38,8000.0
2012-03-23 14:40:00,47.38,47.38,47.35,47.38,14000.0,47.38,47.38,47.35,47.38,14000.0
2012-03-23 14:45:00,47.39,47.39,47.37,47.38,12200.0,47.39,47.39,47.37,47.38,12200.0
2012-03-23 14:50:00,47.38,47.4,47.37,47.39,38400.0,47.38,47.4,47.37,47.39,38400.0
2012-03-23 14:55:00,47.38,47.38,47.35,47.38,18800.0,47.38,47.38,47.35,47.38,18800.0
2012-03-23 15:00:00,47.38,47.38,47.35,47.37,7800.0,47.38,47.38,47.35,47.37,7800.0
2012-03-23 15:05:00,47.38,47.38,47.37,47.38,6000.0,47.38,47.38,47.37,47.38,6000.0
2012-03-23 15:10:00,47.38,47.39,47.35,47.38,12000.0,47.38,47.39,47.35,47.38,12000.0
2012-03-23 15:15:00,47.38,47.38,47.37,47.38,12800.0,47.38,47.38,47.37,47.38,12800.0
2012-03-23 15:20:00,47.38,47.38,47.37,47.38,7600.0,47.38,47.38,47.37,47.38,7600.0
2012-03-23 15:25:00,47.38,47.38,47.37,47.38,8200.0,47.38,47.38,47.37,47.38,8200.0
2012-03-23 15:30:00,47.38,47.4,47.38,47.38,22400.0,47.38,47.4,47.38,47.38,22400.0
2012-03-23 15:35:00,47.39,47.39,47.36,47.38,21000.0,47.39,47.39,47.36,47.38,21000.0
2012-03-23 15:40:00,47.38,47.38,47.35,47.37,16400.0,47.38,47.38,47.35,47.37,16400.0
2012-03-23 15:45:00,47.38,47.4,47.35,47.37,27200.0,47.38,47.4,47.35,47.37,27200.0
2012-03-23 15:50:00,47.37,47.38,47.36,47.37,32400.0,47.37,47.38,47.36,47.37,32400.0
2012-03-23 15:55:00,47.37,47.39,47.35,47.35,54200.0,47.37,47.39,47.35,47.35,54200.0
2012-03-26 09:30:00,47.53,47.67,47.4,47.67,86400.0,47.53,47.67,47.4,47.67,86400.0
2012-03-26 09:35:00,47.67,47.77,47.65,47.72,29200.0,47.67,47.77,47.65,47.72,29200.0
2012-03-26 09:40:00,47.72,47.94,47.72,47.93,15200.0,47.72,47.94,47.72,47.93,15200.0
2012-03-26 09:45:00,47.94,47.94,47.71,47.74,93800.0,47.94,47.94,47.71,47.74,93800.0
2012-03-26 09:50:00,47.74,47.77,47.67,47.74,19400.0,47.74,47.77,47.67,47.74,19400.0
2012-03-26 09:55:00,47.76,47.78,47.67,47.73,35200.0,47.76,47.78,47.67,47.73,35200.0
2012-03-26 10:00:00,47.73,47.77,47.68,47.74,22800.0,47.73,47.77,47.68,47.74,22800.0
2012-03-26 10:05:00,47.74,47.88,47.74,47.84,20600.0,47.74,47.88,47.74,47.84,20600.0
2012-03-26 10:10:00,47.86,47.92,47.85,47.91,15200.0,47.86,47.92,47.85,47.91,15200.0
2012-03-26 10:15:00,47.91,47.94,47.8,47.8,38200.0,47.91,47.94,47.8,47.8,38200.0
2012-03-26 10:20:00,47.8,47.85,47.79,47.85,25200.0,47.8,47.85,47.79,47.85,25200.0
2012-03-26 10:25:00,47.85,47.87,47.83,47.83,16000.0,47.85,47.87,47.83,47.83,16000.0
2012-03-26 10:30:00,47.82,47.83,47.74,47.79,24200.0,47.82,47.83,47.74,47.79,24200.0
2012-03-26 10:35:00,47.81,47.84,47.74,47.76,13800.0,47.81,47.84,47.74,47.76,13800.0
2012-03-26 10:40:00,47.76,47.81,47.74,47.74,24600.0,47.76,47.81,47.74,47.74,24600.0
2012-03-26 10:45:00,47.74,47.77,47.72,47.76,41000.0,47.74,47.77,47.72,47.76,41000.0
2012-03-26 10:50:00,47.75,47.82,47.74,47.78,26800.0,47.75,47.82,47.74,47.78,26800.0
2012-03-26 10:55:00,47.77,47.82,47.74,47.78,29400.0,47.77,47.82,47.74,47.78,29400.0
2012-03-26 11:00:00,47.8,47.81,47.74,47.75,25400.0,47.8,47.81,47.74,47.75,25400.0
2012-03-26 11:05:00,47.75,47.78,47.74,47.75,18000.0,47.75,47.78,47.74,47.75,18000.0
2012-03-26 11:10:00,47.75,47.82,47.75,47.82,12400.0,47.75,47.82,47.75,47.82,12400.0
2012-03-26 11:15:00,47.83,47.87,47.83,47.85,10800.0,47.83,47.87,47.83,47.85,10800.0
2012-03-26 11:20:00,47.86,47.92,47.86,47.91,16200.0,47.86,47.92,47.86,47.91,16200.0
2012-03-26 11:25:00,47.92,47.99,47.91,47.94,31400.0,47.92,47.99,47.91,47.94,31400.0
2012-03-26 11:30:00,47.94,48.0,47.93,47.99,20200.0,47.94,48.0,47.93,47.99,20200.0
2012-03-26 11:35:00,47.99,47.99,47.96,47.96,9800.0,47.99,47.99,47.96,47.96,9800.0
2012-03-26 11:40:00,47.96,47.97,47.93,47.93,11000.0,47.96,47.97,47.93,47.93,11000.0
2012-03-26 11:45:00,47.93,47.93,47.88,47.9,19600.0,47.93,47.93,47.88,47.9,19600.0
2012-03-26 11:50:00,47.91,47.94,47.9,47.91,10400.0,47.91,47.94,47.9,47.91,10400.0
2012-03-26 11:55:00,47.91,47.94,47.91,47.91,11600.0,47.91,47.94,47.91,47.91,11600.0
2012-03-26 12:00:00,47.92,47.92,47.88,47.89,15600.0,47.92,47.92,47.88,47.89,15600.0
2012-03-26 12:05:00,47.89,47.89,47.88,47.88,7800.0,47.89,47.89,47.88,47.88,7800.0
2012-03-26 12:10:00,47.87,47.88,47.82,47.82,10800.0,47.87,47.88,47.82,47.82,10800.0
2012-03-26 12:15:00,47.82,47.88,47.82,47.88,16200.0,47.82,47.88,47.82,47.88,16200.0
2012-03-26 12:20:00,47.87,47.88,47.85,47.85,17600.0,47.87,47.88,47.85,47.85,17600.0
2012-03-26 12:25:00,47.85,47.87,47.84,47.85,10800.0,47.85,47.87,47.84,47.85,10800.0
2012-03-26 12:30:00,47.85,47.86,47.84,47.85,9600.0,47.85,47.86,47.84,47.85,9600.0
2012-03-26 12:35:00,47.85,47.88,47.85,47.86,11800.0,47.85,47.88,47.85,47.86,11800.0
2012-03-26 12:40:00,47.87,47.87,47.85,47.85,9200.0,47.87,47.87,47.85,47.85,9200.0
2012-03-26 12:45:00,47.87,47.9,47.85,47.9,17200.0,47.87,47.9,47.85,47.9,17200.0
2012-03-26 12:50:00,47.91,47.92,47.88,47.9,18000.0,47.91,47.92,47.88,47.9,18000.0
2012-03-26 12:55:00,47.91,47.91,47.88,47.88,12800.0,47.91,47.91,47.88,47.88,12800.0
2012-03-26 13:00:00,47.9,47.9,47.87,47.88,13600.0,47.9,47.9,47.87,47.88,13600.0
2012-03-26 13:05:00,47.87,47.88,47.82,47.83,14800.0,47.87,47.88,47.82,47.83,14800.0
2012-03-26 13:10:00,47.83,47.85,47.83,47.84,16000.0,47.83,47.85,47.83,47.84,16000.0
2012-03-26 13:15:00,47.84,47.88,47.84,47.87,10800.0,47.84,47.88,47.84,47.87,10800.0
2012-03-26 13:20:00,47.87,47.89,47.87,47.88,12200.0,47.87,47.89,47.87,47.88,12200.0
2012-03-26 13:25:00,47.87,47.9,47.85,47.88,15000.0,47.87,47.9,47.85,47.88,15000.0
2012-03-26 13:30:00,47.87,47.9,47.87,47.88,14600.0,47.87,47.9,47.87,47.88,14600.0
2012-03-26 13:35:00,47.89,47.92,47.89,47.91,12600.0,47.89,47.92,47.89,47.91,12600.0
2012-03-26 13:40:00,47.91,47.92,47.9,47.92,5600.0,47.91,47.92,47.9,47.92,5600.0
2012-03-26 13:45:00,47.92,47.94,47.92,47.93,12200.0,47.92,47.94,47.92,47.93,12200.0
2012-03-26 13:50:00,47.93,47.94,47.93,47.93,7800.0,47.93,47.94,47.93,47.93,7800.0
2012-03-26 13:55:00,47.94,47.98,47.94,47.97,7000.0,47.94,47.98,47.94,47.97,7000.0
2012-03-26 14:00:00,47.98,48.0,47.95,47.96,18200.0,47.98,48.0,47.95,47.96,18200.0
2012-03-26 14:05:00,47.97,47.98,47.91,47.94,30600.0,47.97,47.98,47.91,47.94,30600.0
2012-03-26 14:10:00,47.95,47.97,47.95,47.95,12800.0,47.95,47.97,47.95,47.95,12800.0
2012-03-26 14:15:00,47.95,47.96,47.94,47.95,10600.0,47.95,47.96,47.94,47.95,10600.0
2012-03-26 14:20:00,47.96,47.99,47.96,47.99,11400.0,47.96,47.99,47.96,47.99,11400.0
2012-03-26 14:25:00,47.99,47.99,47.96,47.97,10200.0,47.99,47.99,47.96,47.97,10200.0
2012-03-26 14:30:00,47.97,47.97,47.96,47.97,9000.0,47.97,47.97,47.96,47.97,9000.0
2012-03-26 14:35:00,47.97,47.98,47.94,47.95,12200.0,47.97,47.98,47.94,47.95,12200.0
2012-03-26 14:40:00,47.95,47.99,47.94,47.98,17600.0,47.95,47.99,47.94,47.98,17600.0
2012-03-26 14:45:00,47.99,47.99,47.95,47.95,8200.0,47.99,47.99,47.95,47.95,8200.0
2012-03-26 14:50:00,47.95,47.96,47.93,47.96,16000.0,47.95,47.96,47.93,47.96,16000.0
2012-03-26 14:55:00,47.97,48.0,47.97,47.99,16600.0,47.97,48.0,47.97,47.99,16600.0
2012-03-26 15:00:00,47.99,48.01,47.99,48.01,29200.0,47.99,48.01,47.99,48.01,29200.0
2012-03-26 15:05:00,48.01,48.03,48.01,48.02,16400.0,48.01,48.03,48.01,48.02,16400.0
2012-03-26 15:10:00,48.02,48.06,48.02,48.05,18000.0,48.02,48.06,48.02,48.05,18000.0
2012-03-26 15:15:00,48.06,48.1,48.05,48.1,19400.0,48.06,48.1,48.05,48.1,19400.0
2012-03-26 15:20:00,48.1,48.1,48.03,48.04,27400.0,48.1,48.1,48.03,48.04,27400.0
2012-03-26 15:25:00,48.03,48.04,47.93,47.93,38800.0,48.03,48.04,47.93,47.93,38800.0
2012-03-26 15:30:00,47.94,47.94,47.85,47.86,53200.0,47.94,47.94,47.85,47.86,53200.0
2012-03-26 15:35:00,47.86,47.92,47.85,47.88,56400.0,47.86,47.92,47.85,47.88,56400.0
2012-03-26 15:40:00,47.89,47.89,47.83,47.84,51800.0,47.89,47.89,47.83,47.84,51800.0
2012-03-26 15:45:00,47.84,47.88,47.82,47.88,46200.0,47.84,47.88,47.82,47.88,46200.0
2012-03-26 15:50:00,47.88,47.91,47.83,47.83,69600.0,47.88,47.91,47.83,47.83,69600.0
2012-03-26 15:55:00,47.83,47.91,47.82,47.9,68600.0,47.83,47.91,47.82,47.9,68600.0
2012-03-27 09:30:00,48.0,48.04,47.87,48.04,70600.0,48.0,48.04,47.87,48.04,70600.0
2012-03-27 09:35:00,48.04,48.07,47.98,48.02,34200.0,48.04,48.07,47.98,48.02,34200.0
2012-03-27 09:40:00,48.03,48.07,47.97,48.02,23800.0,48.03,48.07,47.97,48.02,23800.0
2012-03-27 09:45:00,48.0,48.0,47.83,47.89,97000.0,48.0,48.0,47.83,47.89,97000.0
2012-03-27 09:50:00,47.9,47.91,47.75,47.75,12200.0,47.9,47.91,47.75,47.75,12200.0
2012-03-27 09:55:00,47.74,47.83,47.74,47.76,36200.0,47.74,47.83,47.74,47.76,36200.0
2012-03-27 10:00:00,47.76,47.77,47.69,47.77,23800.0,47.76,47.77,47.69,47.77,23800.0
2012-03-27 10:05:00,47.77,47.95,47.74,47.95,24800.0,47.77,47.95,47.74,47.95,24800.0
2012-03-27 10:10:00,47.95,47.99,47.95,47.97,11600.0,47.95,47.99,47.95,47.97,11600.0
2012-03-27 10:15:00,47.97,47.98,47.87,47.87,16400.0,47.97,47.98,47.87,47.87,16400.0
2012-03-27 10:20:00,47.88,47.91,47.86,47.88,6600.0,47.88,47.91,47.86,47.88,6600.0
2012-03-27 10:25:00,47.88,47.91,47.8,47.82,18200.0,47.88,47.91,47.8,47.82,18200.0
2012-03-27 10:30:00,47.83,47.83,47.76,47.79,19200.0,47.83,47.83,47.76,47.79,19200.0
2012-03-27 10:35:00,47.79,47.87,47.79,47.84,13000.0,47.79,47.87,47.79,47.84,13000.0
2012-03-27 10:40:00,47.83,47.93,47.8,47.9,12600.0,47.83,47.93,47.8,47.9,12600.0
2012-03-27 10:45:00,47.9,47.92,47.88,47.92,8400.0,47.9,47.92,47.88,47.92,8400.0
2012-03-27 10:50:00,47.91,47.91,47.85,47.86,20200.0,47.91,47.91,47.85,47.86,20200.0
2012-03-27 10:55:00,47.86,47.88,47.85,47.85,4800.0,47.86,47.88,47.85,47.85,4800.0
2012-03-27 11:00:00,47.85,47.89,47.84,47.88,17600.0,47.85,47.89,47.84,47.88,17600.0
2012-03-27 11:05:00,47.88,47.93,47.88,47.92,9200.0,47.88,47.93,47.88,47.92,9200.0
2012-03-27 11:10:00,47.91,47.93,47.91,47.92,8800.0,47.91,47.93,47.91,47.92,8800.0
2012-03-27 11:15:00,47.92,47.96,47.88,47.96,16600.0,47.92,47.96,47.88,47.96,16600.0
2012-03-27 11:20:00,47.97,47.99,47.95,47.96,12200.0,47.97,47.99,47.95,47.96,12200.0
2012-03-27 11:25:00,47.97,48.01,47.97,48.0,9600.0,47.97,48.01,47.97,48.0,9600.0
2012-03-27 11:30:00,47.99,48.02,47.98,48.02,14800.0,47.99,48.02,47.98,48.02,14800.0
2012-03-27 11:35:00,48.02,48.04,47.97,47.98,14800.0,48.02,48.04,47.97,47.98,14800.0
2012-03-27 11:40:00,47.98,47.98,47.92,47.93,35800.0,47.98,47.98,47.92,47.93,35800.0
2012-03-27 11:45:00,47.93,48.01,47.93,47.99,28800.0,47.93,48.01,47.93,47.99,28800.0
2012-03-27 11:50:00,47.99,48.02,47.98,48.02,10600.0,47.99,48.02,47.98,48.02,10600.0
2012-03-27 11:55:00,48.02,48.04,47.98,47.99,12400.0,48.02,48.04,47.98,47.99,12400.0
2012-03-27 12:00:00,47.98,48.02,47.97,48.01,8000.0,47.98,48.02,47.97,48.01,8000.0
2012-03-27 12:05:00,47.99,48.01,47.98,47.99,12400.0,47.99,48.01,47.98,47.99,12400.0
2012-03-27 12:10:00,47.99,48.02,47.97,48.02,26400.0,47.99,48.02,47.97,48.02,26400.0
2012-03-27 12:15:00,48.01,48.02,47.99,48.01,4000.0,48.01,48.02,47.99,48.01,4000.0
2012-03-27 12:20:00,48.01,48.02,48.01,48.02,4600.0,48.01,48.02,48.01,48.02,4600.0
2012-03-27 12:25:00,48.02,48.02,47.99,47.99,7200.0,48.02,48.02,47.99,47.99,7200.0
2012-03-27 12:30:00,48.0,48.01,47.99,47.99,8200.0,48.0,48.01,47.99,47.99,8200.0
2012-03-27 12:35:00,47.99,47.99,47.97,47.98,10600.0,47.99,47.99,47.97,47.98,10600.0
2012-03-27 12:40:00,47.98,48.01,47.97,47.99,15800.0,47.98,48.01,47.97,47.99,15800.0
2012-03-27 12:45:00,48.0,48.0,47.95,47.95,15000.0,48.0,48.0,47.95,47.95,15000.0
2012-03-27 12:50:00,47.94,47.94,47.86,47.93,27800.0,47.94,47.94,47.86,47.93,27800.0
2012-03-27 12:55:00,47.94,47.99,47.94,47.99,6000.0,47.94,47.99,47.94,47.99,6000.0
2012-03-27 13:00:00,47.99,48.02,47.98,47.98,8200.0,47.99,48.02,47.98,47.98,8200.0
2012-03-27 13:05:00,47.98,48.01,47.98,48.01,6000.0,47.98,48.01,47.98,48.01,6000.0
2012-03-27 13:10:00,48.01,48.04,48.01,48.03,7600.0,48.01,48.04,48.01,48.03,7600.0
2012-03-27 13:15:00,48.04,48.05,47.99,47.99,9200.0,48.04,48.05,47.99,47.99,9200.0
2012-03-27 13:20:00,47.99,47.99,47.93,47.96,8800.0,47.99,47.99,47.93,47.96,8800.0
2012-03-27 13:25:00,47.97,48.04,47.97,48.04,3800.0,47.97,48.04,47.97,48.04,3800.0
2012-03-27 13:30:00,48.04,48.04,48.01,48.02,2800.0,48.04,48.04,48.01,48.02,2800.0
2012-03-27 13:35:00,48.02,48.04,47.98,48.0,86000.0,48.02,48.04,47.98,48.0,86000.0
2012-03-27 13:40:00,48.01,48.03,48.01,48.03,4000.0,48.01,48.03,48.01,48.03,4000.0
2012-03-27 13:45:00,48.02,48.05,48.02,48.04,9000.0,48.02,48.05,48.02,48.04,9000.0
2012-03-27 13:50:00,48.04,48.05,48.02,48.04,17000.0,48.04,48.05,48.02,48.04,17000.0
2012-03-27 13:55:00,48.04,48.06,48.02,48.02,13000.0,48.04,48.06,48.02,48.02,13000.0
2012-03-27 14:00:00,48.02,48.02,48.01,48.02,2800.0,48.02,48.02,48.01,48.02,2800.0
2012-03-27 14:05:00,48.04,48.04,48.01,48.02,5200.0,48.04,48.04,48.01,48.02,5200.0
2012-03-27 14:10:00,48.03,48.06,48.0,48.0,15400.0,48.03,48.06,48.0,48.0,15400.0
2012-03-27 14:15:00,48.0,48.02,48.0,48.02,12200.0,48.0,48.02,48.0,48.02,12200.0
2012-03-27 14:20:00,48.02,48.02,47.96,47.98,56400.0,48.02,48.02,47.96,47.98,56400.0
2012-03-27 14:25:00,47.98,47.98,47.95,47.97,11600.0,47.98,47.98,47.95,47.97,11600.0
2012-03-27 14:30:00,47.98,48.0,47.97,47.98,25400.0,47.98,48.0,47.97,47.98,25400.0
2012-03-27 14:35:00,47.99,47.99,47.94,47.97,17400.0,47.99,47.99,47.94,47.97,17400.0
2012-03-27 14:40:00,47.96,47.99,47.96,47.97,13400.0,47.96,47.99,47.96,47.97,13400.0
2012-03-27 14:45:00,47.98,47.99,47.94,47.97,8200.0,47.98,47.99,47.94,47.97,8200.0
2012-03-27 14:50:00,47.95,47.97,47.95,47.97,2400.0,47.95,47.97,47.95,47.97,2400.0
2012-03-27 14:55:00,47.98,47.99,47.96,47.96,13400.0,47.98,47.99,47.96,47.96,13400.0
2012-03-27 15:00:00,47.96,47.96,47.9,47.93,7600.0,47.96,47.96,47.9,47.93,7600.0
2012-03-27 15:05:00,47.94,47.96,47.93,47.94,7200.0,47.94,47.96,47.93,47.94,7200.0
2012-03-27 15:10:00,47.94,47.94,47.9,47.9,11600.0,47.94,47.94,47.9,47.9,11600.0
2012-03-27 15:15:00,47.9,47.9,47.87,47.9,10200.0,47.9,47.9,47.87,47.9,10200.0
2012-03-27 15:20:00,47.9,47.92,47.87,47.88,16000.0,47.9,47.92,47.87,47.88,16000.0
2012-03-27 15:25:00,47.88,47.9,47.87,47.87,18800.0,47.88,47.9,47.87,47.87,18800.0
2012-03-27 15:30:00,47.87,47.88,47.85,47.85,10200.0,47.87,47.88,47.85,47.85,10200.0
2012-03-27 15:35:00,47.87,47.87,47.84,47.87,13400.0,47.87,47.87,47.84,47.87,13400.0
2012-03-27 15:40:00,47.87,47.87,47.83,47.85,18000.0,47.87,47.87,47.83,47.85,18000.0
2012-03-27 15:45:00,47.86,47.86,47.77,47.78,33400.0,47.86,47.86,47.77,47.78,33400.0
2012-03-27 15:50:00,47.79,47.83,47.79,47.8,30200.0,47.79,47.83,47.79,47.8,30200.0
2012-03-27 15:55:00,47.8,47.83,47.77,47.83,49800.0,47.8,47.83,47.77,47.83,49800.0
2012-03-28 09:30:00,47.72,47.87,47.7,47.74,47200.0,47.72,47.87,47.7,47.74,47200.0
2012-03-28 09:35:00,47.69,47.75,47.59,47.65,64800.0,47.69,47.75,47.59,47.65,64800.0
2012-03-28 09:40:00,47.66,47.66,47.54,47.58,18000.0,47.66,47.66,47.54,47.58,18000.0
2012-03-28 09:45:00,47.6,47.68,47.58,47.67,31600.0,47.6,47.68,47.58,47.67,31600.0
2012-03-28 09:50:00,47.65,47.74,47.6,47.64,23400.0,47.65,47.74,47.6,47.64,23400.0
2012-03-28 09:55:00,47.64,47.72,47.58,47.64,14800.0,47.64,47.72,47.58,47.64,14800.0
2012-03-28 10:00:00,47.66,47.69,47.63,47.64,8000.0,47.66,47.69,47.63,47.64,8000.0
2012-03-28 10:05:00,47.65,47.66,47.62,47.62,17000.0,47.65,47.66,47.62,47.62,17000.0
2012-03-28 10:10:00,47.63,47.63,47.57,47.57,8600.0,47.63,47.63,47.57,47.57,8600.0
2012-03-28 10:15:00,47.57,47.57,47.5,47.51,22200.0,47.57,47.57,47.5,47.51,22200.0
2012-03-28 10:20:00,47.51,47.52,47.5,47.52,14400.0,47.51,47.52,47.5,47.52,14400.0
2012-03-28 10:25:00,47.52,47.53,47.47,47.53,21800.0,47.52,47.53,47.47,47.53,21800.0
2012-03-28 10:30:00,47.52,47.55,47.49,47.53,20400.0,47.52,47.55,47.49,47.53,20400.0
2012-03-28 10:35:00,47.52,47.6,47.51,47.56,17000.0,47.52,47.6,47.51,47.56,17000.0
2012-03-28 10:40:00,47.52,47.53,47.45,47.47,15200.0,47.52,47.53,47.45,47.47,15200.0
2012-03-28 10:45:00,47.45,47.54,47.42,47.48,28800.0,47.45,47.54,47.42,47.48,28800.0
2012-03-28 10:50:00,47.51,47.52,47.48,47.51,8600.0,47.51,47.52,47.48,47.51,8600.0
2012-03-28 10:55:00,47.52,47.52,47.43,47.47,16200.0,47.52,47.52,47.43,47.47,16200.0
2012-03-28 11:00:00,47.47,47.47,47.35,47.37,21200.0,47.47,47.47,47.35,47.37,21200.0
2012-03-28 11:05:00,47.37,47.4,47.34,47.37,13200.0,47.37,47.4,47.34,47.37,13200.0
2012-03-28 11:10:00,47.37,47.41,47.37,47.39,13200.0,47.37,47.41,47.37,47.39,13200.0
2012-03-28 11:15:00,47.4,47.42,47.39,47.4,9800.0,47.4,47.42,47.39,47.4,9800.0
2012-03-28 11:20:00,47.4,47.41,47.38,47.38,8800.0,47.4,47.41,47.38,47.38,8800.0
2012-03-28 11:25:00,47.37,47.38,47.35,47.37,14800.0,47.37,47.38,47.35,47.37,14800.0
2012-03-28 11:30:00,47.36,47.36,47.35,47.35,8400.0,47.36,47.36,47.35,47.35,8400.0
2012-03-28 11:35:00,47.35,47.35,47.28,47.3,14600.0,47.35,47.35,47.28,47.3,14600.0
2012-03-28 11:40:00,47.3,47.3,47.27,47.29,11200.0,47.3,47.3,47.27,47.29,11200.0
2012-03-28 11:45:00,47.3,47.31,47.25,47.26,15600.0,47.3,47.31,47.25,47.26,15600.0
2012-03-28 11:50:00,47.26,47.26,47.17,47.17,26600.0,47.26,47.26,47.17,47.17,26600.0
2012-03-28 11:55:00,47.16,47.16,47.1,47.12,32800.0,47.16,47.16,47.1,47.12,32800.0
2012-03-28 12:00:00,47.13,47.13,47.1,47.11,17200.0,47.13,47.13,47.1,47.11,17200.0
2012-03-28 12:05:00,47.11,47.12,47.07,47.09,20400.0,47.11,47.12,47.07,47.09,20400.0
2012-03-28 12:10:00,47.09,47.09,47.07,47.07,22800.0,47.09,47.09,47.07,47.07,22800.0
2012-03-28 12:15:00,47.08,47.15,47.06,47.09,14000.0,47.08,47.15,47.06,47.09,14000.0
2012-03-28 12:20:00,47.13,47.17,47.11,47.15,18600.0,47.13,47.17,47.11,47.15,18600.0
2012-03-28 12:25:00,47.15,47.2,47.15,47.16,12000.0,47.15,47.2,47.15,47.16,12000.0
2012-03-28 12:30:00,47.16,47.19,47.13,47.13,13000.0,47.16,47.19,47.13,47.13,13000.0
2012-03-28 12:35:00,47.14,47.14,47.09,47.09,14800.0,47.14,47.14,47.09,47.09,14800.0
2012-03-28 12:40:00,47.1,47.17,47.1,47.13,18800.0,47.1,47.17,47.1,47.13,18800.0
2012-03-28 12:45:00,47.11,47.18,47.11,47.16,7800.0,47.11,47.18,47.11,47.16,7800.0
2012-03-28 12:50:00,47.15,47.15,47.07,47.07,15400.0,47.15,47.15,47.07,47.07,15400.0
2012-03-28 12:55:00,47.06,47.09,47.05,47.05,9400.0,47.06,47.09,47.05,47.05,9400.0
2012-03-28 13:00:00,47.06,47.08,47.05,47.07,12200.0,47.06,47.08,47.05,47.07,12200.0
2012-03-28 13:05:00,47.07,47.07,47.05,47.06,9800.0,47.07,47.07,47.05,47.06,9800.0
2012-03-28 13:10:00,47.06,47.08,47.02,47.02,12000.0,47.06,47.08,47.02,47.02,12000.0
2012-03-28 13:15:00,47.02,47.04,47.0,47.03,15200.0,47.02,47.04,47.0,47.03,15200.0
2012-03-28 13:20:00,47.03,47.04,46.96,47.02,17600.0,47.03,47.04,46.96,47.02,17600.0
2012-03-28 13:25:00,47.02,47.02,46.98,47.01,8200.0,47.02,47.02,46.98,47.01,8200.0
2012-03-28 13:30:00,47.0,47.06,47.0,47.04,12200.0,47.0,47.06,47.0,47.04,12200.0
2012-03-28 13:35:00,47.04,47.06,47.02,47.04,11000.0,47.04,47.06,47.02,47.04,11000.0
2012-03-28 13:40:00,47.05,47.09,47.03,47.04,12200.0,47.05,47.09,47.03,47.04,12200.0
2012-03-28 13:45:00,47.02,47.04,46.99,47.0,10200.0,47.02,47.04,46.99,47.0,10200.0
2012-03-28 13:50:00,47.0,47.02,46.99,47.02,10400.0,47.0,47.02,46.99,47.02,10400.0
2012-03-28 13:55:00,47.02,47.12,47.02,47.1,11000.0,47.02,47.12,47.02,47.1,11000.0
2012-03-28 14:00:00,47.1,47.1,47.05,47.06,14800.0,47.1,47.1,47.05,47.06,14800.0
2012-03-28 14:05:00,47.07,47.09,47.03,47.06,26600.0,47.07,47.09,47.03,47.06,26600.0
2012-03-28 14:10:00,47.07,47.12,47.05,47.12,11000.0,47.07,47.12,47.05,47.12,11000.0
2012-03-28 14:15:00,47.12,47.16,47.09,47.1,14800.0,47.12,47.16,47.09,47.1,14800.0
2012-03-28 14:20:00,47.09,47.13,47.08,47.1,11200.0,47.09,47.13,47.08,47.1,11200.0
2012-03-28 14:25:00,47.1,47.15,47.1,47.1,9200.0,47.1,47.15,47.1,47.1,9200.0
2012-03-28 14:30:00,47.13,47.16,47.13,47.15,8200.0,47.13,47.16,47.13,47.15,8200.0
2012-03-28 14:35:00,47.15,47.22,47.15,47.17,13200.0,47.15,47.22,47.15,47.17,13200.0
2012-03-28 14:40:00,47.16,47.2,47.15,47.18,11200.0,47.16,47.2,47.15,47.18,11200.0
2012-03-28 14:45:00,47.18,47.24,47.18,47.18,7200.0,47.18,47.24,47.18,47.18,7200.0
2012-03-28 14:50:00,47.18,47.2,47.17,47.2,7000.0,47.18,47.2,47.17,47.2,7000.0
2012-03-28 14:55:00,47.19,47.21,47.17,47.19,11600.0,47.19,47.21,47.17,47.19,11600.0
2012-03-28 15:00:00,47.17,47.24,47.17,47.24,9000.0,47.17,47.24,47.17,47.24,9000.0
2012-03-28 15:05:00,47.23,47.26,47.23,47.24,23400.0,47.23,47.26,47.23,47.24,23400.0
2012-03-28 15:10:00,47.24,47.24,47.19,47.2,20400.0,47.24,47.24,47.19,47.2,20400.0
2012-03-28 15:15:00,47.2,47.24,47.17,47.21,30400.0,47.2,47.24,47.17,47.21,30400.0
2012-03-28 15:20:00,47.22,47.23,47.15,47.18,47000.0,47.22,47.23,47.15,47.18,47000.0
2012-03-28 15:25:00,47.18,47.18,47.15,47.17,25400.0,47.18,47.18,47.15,47.17,25400.0
2012-03-28 15:30:00,47.17,47.17,47.16,47.17,22600.0,47.17,47.17,47.16,47.17,22600.0
2012-03-28 15:35:00,47.17,47.22,47.15,47.17,42200.0,47.17,47.22,47.15,47.17,42200.0
2012-03-28 15:40:00,47.17,47.23,47.17,47.22,61400.0,47.17,47.23,47.17,47.22,61400.0
2012-03-28 15:45:00,47.21,47.27,47.21,47.25,45800.0,47.21,47.27,47.21,47.25,45800.0
2012-03-28 15:50:00,47.25,47.27,47.24,47.27,74000.0,47.25,47.27,47.24,47.27,74000.0
2012-03-28 15:55:00,47.27,47.3,47.24,47.3,85800.0,47.27,47.3,47.24,47.3,85800.0
2012-03-29 09:30:00,47.1,47.23,47.06,47.08,40600.0,47.1,47.23,47.06,47.08,40600.0
2012-03-29 09:35:00,47.08,47.08,46.93,46.96,33600.0,47.08,47.08,46.93,46.96,33600.0
2012-03-29 09:40:00,46.98,47.07,46.94,46.95,26800.0,46.98,47.07,46.94,46.95,26800.0
2012-03-29 09:45:00,46.95,46.97,46.85,46.9,38800.0,46.95,46.97,46.85,46.9,38800.0
2012-03-29 09:50:00,46.88,47.07,46.88,47.01,22000.0,46.88,47.07,46.88,47.01,22000.0
2012-03-29 09:55:00,47.02,47.02,46.86,46.99,24200.0,47.02,47.02,46.86,46.99,24200.0
2012-03-29 10:00:00,46.98,47.07,46.96,47.07,16000.0,46.98,47.07,46.96,47.07,16000.0
2012-03-29 10:05:00,47.08,47.08,47.01,47.03,16400.0,47.08,47.08,47.01,47.03,16400.0
2012-03-29 10:10:00,47.03,47.11,47.02,47.02,15000.0,47.03,47.11,47.02,47.02,15000.0
2012-03-29 10:15:00,47.03,47.06,46.94,47.01,15200.0,47.03,47.06,46.94,47.01,15200.0
2012-03-29 10:20:00,47.02,47.07,47.01,47.01,10600.0,47.02,47.07,47.01,47.01,10600.0
2012-03-29 10:25:00,47.0,47.04,46.97,46.98,24200.0,47.0,47.04,46.97,46.98,24200.0
2012-03-29 10:30:00,46.97,47.03,46.94,47.02,22600.0,46.97,47.03,46.94,47.02,22600.0
2012-03-29 10:35:00,47.02,47.08,46.99,47.03,16800.0,47.02,47.08,46.99,47.03,16800.0
2012-03-29 10:40:00,47.03,47.1,47.03,47.07,12600.0,47.03,47.1,47.03,47.07,12600.0
2012-03-29 10:45:00,47.08,47.08,47.06,47.08,9400.0,47.08,47.08,47.06,47.08,9400.0
2012-03-29 10:50:00,47.07,47.08,47.05,47.06,6800.0,47.07,47.08,47.05,47.06,6800.0
2012-03-29 10:55:00,47.07,47.1,47.06,47.09,6000.0,47.07,47.1,47.06,47.09,6000.0
2012-03-29 11:00:00,47.09,47.13,47.05,47.12,10200.0,47.09,47.13,47.05,47.12,10200.0
2012-03-29 11:05:00,47.12,47.14,47.1,47.14,8400.0,47.12,47.14,47.1,47.14,8400.0
2012-03-29 11:10:00,47.14,47.14,47.1,47.11,10000.0,47.14,47.14,47.1,47.11,10000.0
2012-03-29 11:15:00,47.11,47.11,47.02,47.05,6000.0,47.11,47.11,47.02,47.05,6000.0
2012-03-29 11:20:00,47.05,47.1,47.05,47.1,6000.0,47.05,47.1,47.05,47.1,6000.0
2012-03-29 11:25:00,47.1,47.11,47.05,47.05,7600.0,47.1,47.11,47.05,47.05,7600.0
2012-03-29 11:30:00,47.05,47.06,46.99,47.03,13800.0,47.05,47.06,46.99,47.03,13800.0
2012-03-29 11:35:00,47.04,47.05,46.99,47.0,7600.0,47.04,47.05,46.99,47.0,7600.0
2012-03-29 11:40:00,47.01,47.1,47.01,47.05,10200.0,47.01,47.1,47.01,47.05,10200.0
2012-03-29 11:45:00,47.04,47.04,47.0,47.02,7400.0,47.04,47.04,47.0,47.02,7400.0
2012-03-29 11:50:00,47.02,47.03,46.95,46.95,8400.0,47.02,47.03,46.95,46.95,8400.0
2012-03-29 11:55:00,46.96,46.97,46.9,46.94,15200.0,46.96,46.97,46.9,46.94,15200.0
2012-03-29 12:00:00,46.93,47.01,46.93,47.01,3800.0,46.93,47.01,46.93,47.01,3800.0
2012-03-29 12:05:00,47.02,47.04,47.0,47.0,8200.0,47.02,47.04,47.0,47.0,8200.0
2012-03-29 12:10:00,47.0,47.03,47.0,47.02,7800.0,47.0,47.03,47.0,47.02,7800.0
2012-03-29 12:15:00,47.03,47.03,47.0,47.02,22400.0,47.03,47.03,47.0,47.02,22400.0
2012-03-29 12:20:00,47.01,47.01,46.98,46.98,6400.0,47.01,47.01,46.98,46.98,6400.0
2012-03-29 12:25:00,46.97,46.99,46.96,46.97,9000.0,46.97,46.99,46.96,46.97,9000.0
2012-03-29 12:30:00,46.98,47.0,46.93,46.94,7600.0,46.98,47.0,46.93,46.94,7600.0
2012-03-29 12:35:00,46.93,46.96,46.9,46.96,11600.0,46.93,46.96,46.9,46.96,11600.0
2012-03-29 12:40:00,46.96,46.96,46.94,46.94,4800.0,46.96,46.96,46.94,46.94,4800.0
2012-03-29 12:45:00,46.94,46.94,46.9,46.91,9200.0,46.94,46.94,46.9,46.91,9200.0
2012-03-29 12:50:00,46.91,46.95,46.91,46.94,6200.0,46.91,46.95,46.91,46.94,6200.0
2012-03-29 12:55:00,46.96,46.98,46.96,46.98,3800.0,46.96,46.98,46.96,46.98,3800.0
2012-03-29 13:00:00,46.98,46.98,46.94,46.96,3400.0,46.98,46.98,46.94,46.96,3400.0
2012-03-29 13:05:00,46.96,46.99,46.94,46.97,6600.0,46.96,46.99,46.94,46.97,6600.0
2012-03-29 13:10:00,46.97,46.97,46.92,46.95,7000.0,46.97,46.97,46.92,46.95,7000.0
2012-03-29 13:15:00,46.96,46.97,46.91,46.92,8200.0,46.96,46.97,46.91,46.92,8200.0
2012-03-29 13:20:00,46.92,46.93,46.91,46.91,6200.0,46.92,46.93,46.91,46.91,6200.0
2012-03-29 13:25:00,46.91,46.96,46.9,46.96,6400.0,46.91,46.96,46.9,46.96,6400.0
2012-03-29 13:30:00,46.97,46.98,46.92,46.92,6000.0,46.97,46.98,46.92,46.92,6000.0
2012-03-29 13:35:00,46.92,46.95,46.91,46.92,6800.0,46.92,46.95,46.91,46.92,6800.0
2012-03-29 13:40:00,46.93,46.95,46.93,46.95,13400.0,46.93,46.95,46.93,46.95,13400.0
2012-03-29 13:45:00,46.94,46.95,46.9,46.91,7400.0,46.94,46.95,46.9,46.91,7400.0
2012-03-29 13:50:00,46.91,46.92,46.9,46.9,14600.0,46.91,46.92,46.9,46.9,14600.0
2012-03-29 13:55:00,46.9,46.94,46.89,46.93,9600.0,46.9,46.94,46.89,46.93,9600.0
2012-03-29 14:00:00,46.93,46.99,46.92,46.94,21200.0,46.93,46.99,46.92,46.94,21200.0
2012-03-29 14:05:00,46.94,46.96,46.93,46.94,12800.0,46.94,46.96,46.93,46.94,12800.0
2012-03-29 14:10:00,46.95,46.99,46.93,46.97,33800.0,46.95,46.99,46.93,46.97,33800.0
2012-03-29 14:15:00,46.97,47.05,46.93,47.05,45000.0,46.97,47.05,46.93,47.05,45000.0
2012-03-29 14:20:00,47.07,47.07,47.04,47.04,7600.0,47.07,47.07,47.04,47.04,7600.0
2012-03-29 14:25:00,47.02,47.06,47.01,47.06,10200.0,47.02,47.06,47.01,47.06,10200.0
2012-03-29 14:30:00,47.06,47.07,47.04,47.07,6800.0,47.06,47.07,47.04,47.07,6800.0
2012-03-29 14:35:00,47.08,47.09,47.05,47.08,9200.0,47.08,47.09,47.05,47.08,9200.0
2012-03-29 14:40:00,47.07,47.08,47.06,47.06,9600.0,47.07,47.08,47.06,47.06,9600.0
2012-03-29 14:45:00,47.06,47.08,47.04,47.06,18400.0,47.06,47.08,47.04,47.06,18400.0
2012-03-29 14:50:00,47.06,47.07,47.05,47.05,10000.0,47.06,47.07,47.05,47.05,10000.0
2012-03-29 14:55:00,47.06,47.06,46.99,46.99,9200.0,47.06,47.06,46.99,46.99,9200.0
2012-03-29 15:00:00,46.98,47.06,46.98,46.99,74400.0,46.98,47.06,46.98,46.99,74400.0
2012-03-29 15:05:00,46.99,47.07,46.99,47.07,9600.0,46.99,47.07,46.99,47.07,9600.0
2012-03-29 15:10:00,47.08,47.18,47.08,47.12,22800.0,47.08,47.18,47.08,47.12,22800.0
2012-03-29 15:15:00,47.13,47.17,47.12,47.17,8600.0,47.13,47.17,47.12,47.17,8600.0
2012-03-29 15:20:00,47.16,47.16,47.1,47.16,23000.0,47.16,47.16,47.1,47.16,23000.0
2012-03-29 15:25:00,47.16,47.16,47.08,47.1,16000.0,47.16,47.16,47.08,47.1,16000.0
2012-03-29 15:30:00,47.1,47.16,47.1,47.13,18400.0,47.1,47.16,47.1,47.13,18400.0
2012-03-29 15:35:00,47.12,47.13,47.1,47.13,23800.0,47.12,47.13,47.1,47.13,23800.0
2012-03-29 15:40:00,47.13,47.21,47.12,47.21,42200.0,47.13,47.21,47.12,47.21,42200.0
2012-03-29 15:45:00,47.21,47.24,47.18,47.22,36000.0,47.21,47.24,47.18,47.22,36000.0
2012-03-29 15:50:00,47.22,47.27,47.22,47.25,49600.0,47.22,47.27,47.22,47.25,49600.0
2012-03-29 15:55:00,47.25,47.25,47.2,47.23,45600.0,47.25,47.25,47.2,47.23,45600.0
2012-03-30 09:30:00,47.47,47.57,47.31,47.49,67600.0,47.47,47.57,47.31,47.49,67600.0
2012-03-30 09:35:00,47.49,47.49,47.36,47.44,17200.0,47.49,47.49,47.36,47.44,17200.0
2012-03-30 09:40:00,47.44,47.47,47.31,47.46,27000.0,47.44,47.47,47.31,47.46,27000.0
2012-03-30 09:45:00,47.46,47.48,47.31,47.34,40400.0,47.46,47.48,47.31,47.34,40400.0
2012-03-30 09:50:00,47.34,47.49,47.31,47.46,21200.0,47.34,47.49,47.31,47.46,21200.0
2012-03-30 09:55:00,47.44,47.49,47.24,47.31,28400.0,47.44,47.49,47.24,47.31,28400.0
2012-03-30 10:00:00,47.34,47.42,47.31,47.42,11600.0,47.34,47.42,47.31,47.42,11600.0
2012-03-30 10:05:00,47.41,47.45,47.4,47.45,11800.0,47.41,47.45,47.4,47.45,11800.0
2012-03-30 10:10:00,47.45,47.47,47.43,47.44,15200.0,47.45,47.47,47.43,47.44,15200.0
2012-03-30 10:15:00,47.44,47.45,47.42,47.44,21200.0,47.44,47.45,47.42,47.44,21200.0
2012-03-30 10:20:00,47.44,47.44,47.37,47.42,26600.0,47.44,47.44,47.37,47.42,26600.0
2012-03-30 10:25:00,47.42,47.44,47.3,47.38,19000.0,47.42,47.44,47.3,47.38,19000.0
2012-03-30 10:30:00,47.39,47.4,47.33,47.35,10600.0,47.39,47.4,47.33,47.35,10600.0
2012-03-30 10:35:00,47.35,47.35,47.25,47.27,14800.0,47.35,47.35,47.25,47.27,14800.0
2012-03-30 10:40:00,47.23,47.25,47.1,47.16,59400.0,47.23,47.25,47.1,47.16,59400.0
2012-03-30 10:45:00,47.17,47.23,47.12,47.16,27400.0,47.17,47.23,47.12,47.16,27400.0
2012-03-30 10:50:00,47.18,47.21,47.17,47.19,14000.0,47.18,47.21,47.17,47.19,14000.0
2012-03-30 10:55:00,47.18,47.18,47.13,47.16,16800.0,47.18,47.18,47.13,47.16,16800.0
2012-03-30 11:00:00,47.17,47.21,47.14,47.21,20800.0,47.17,47.21,47.14,47.21,20800.0
2012-03-30 11:05:00,47.23,47.27,47.23,47.24,8800.0,47.23,47.27,47.23,47.24,8800.0
2012-03-30 11:10:00,47.24,47.38,47.24,47.38,14800.0,47.24,47.38,47.24,47.38,14800.0
2012-03-30 11:15:00,47.38,47.4,47.35,47.38,9600.0,47.38,47.4,47.35,47.38,9600.0
2012-03-30 11:20:00,47.37,47.38,47.37,47.38,6400.0,47.37,47.38,47.37,47.38,6400.0
2012-03-30 11:25:00,47.38,47.38,47.35,47.35,8000.0,47.38,47.38,47.35,47.35,8000.0
2012-03-30 11:30:00,47.36,47.38,47.35,47.37,22200.0,47.36,47.38,47.35,47.37,22200.0
2012-03-30 11:35:00,47.35,47.38,47.35,47.37,10200.0,47.35,47.38,47.35,47.37,10200.0
2012-03-30 11:40:00,47.37,47.38,47.35,47.38,8600.0,47.37,47.38,47.35,47.38,8600.0
2012-03-30 11:45:00,47.38,47.39,47.35,47.38,32400.0,47.38,47.39,47.35,47.38,32400.0
2012-03-30 11:50:00,47.37,47.4,47.33,47.34,24600.0,47.37,47.4,47.33,47.34,24600.0
2012-03-30 11:55:00,47.34,47.38,47.34,47.38,4000.0,47.34,47.38,47.34,47.38,4000.0
2012-03-30 12:00:00,47.38,47.38,47.37,47.37,13400.0,47.38,47.38,47.37,47.37,13400.0
2012-03-30 12:05:00,47.37,47.39,47.37,47.38,22000.0,47.37,47.39,47.37,47.38,22000.0
2012-03-30 12:10:00,47.38,47.38,47.36,47.37,6000.0,47.38,47.38,47.36,47.37,6000.0
2012-03-30 12:15:00,47.37,47.39,47.37,47.38,12600.0,47.37,47.39,47.37,47.38,12600.0
2012-03-30 12:20:00,47.38,47.38,47.35,47.37,6400.0,47.38,47.38,47.35,47.37,6400.0
2012-03-30 12:25:00,47.38,47.39,47.35,47.36,13400.0,47.38,47.39,47.35,47.36,13400.0
2012-03-30 12:30:00,47.37,47.38,47.34,47.34,6000.0,47.37,47.38,47.34,47.34,6000.0
2012-03-30 12:35:00,47.35,47.38,47.34,47.37,6000.0,47.35,47.38,47.34,47.37,6000.0
2012-03-30 12:40:00,47.35,47.38,47.34,47.35,8000.0,47.35,47.38,47.34,47.35,8000.0
2012-03-30 12:45:00,47.35,47.38,47.34,47.34,8400.0,47.35,47.38,47.34,47.34,8400.0
2012-03-30 12:50:00,47.34,47.35,47.34,47.34,7200.0,47.34,47.35,47.34,47.34,7200.0
2012-03-30 12:55:00,47.35,47.36,47.33,47.34,13800.0,47.35,47.36,47.33,47.34,13800.0
2012-03-30 13:00:00,47.35,47.35,47.32,47.34,7400.0,47.35,47.35,47.32,47.34,7400.0
2012-03-30 13:05:00,47.33,47.35,47.33,47.35,4200.0,47.33,47.35,47.33,47.35,4200.0
2012-03-30 13:10:00,47.35,47.37,47.35,47.35,13400.0,47.35,47.37,47.35,47.35,13400.0
2012-03-30 13:15:00,47.35,47.37,47.34,47.34,12400.0,47.35,47.37,47.34,47.34,12400.0
2012-03-30 13:20:00,47.34,47.36,47.33,47.35,10000.0,47.34,47.36,47.33,47.35,10000.0
2012-03-30 13:25:00,47.36,47.36,47.33,47.34,9400.0,47.36,47.36,47.33,47.34,9400.0
2012-03-30 13:30:00,47.34,47.36,47.33,47.36,3400.0,47.34,47.36,47.33,47.36,3400.0
2012-03-30 13:35:00,47.36,47.36,47.33,47.34,11800.0,47.36,47.36,47.33,47.34,11800.0
2012-03-30 13:40:00,47.35,47.38,47.35,47.37,7600.0,47.35,47.38,47.35,47.37,7600.0
2012-03-30 13:45:00,47.37,47.38,47.35,47.38,11400.0,47.37,47.38,47.35,47.38,11400.0
2012-03-30 13:50:00,47.38,47.38,47.36,47.37,7000.0,47.38,47.38,47.36,47.37,7000.0
2012-03-30 13:55:00,47.37,47.38,47.37,47.38,8000.0,47.37,47.38,47.37,47.38,8000.0
2012-03-30 14:00:00,47.38,47.38,47.37,47.37,12000.0,47.38,47.38,47.37,47.37,12000.0
2012-03-30 14:05:00,47.38,47.38,47.35,47.37,19800.0,47.38,47.38,47.35,47.37,19800.0
2012-03-30 14:10:00,47.38,47.38,47.35,47.37,19600.0,47.38,47.38,47.35,47.37,19600.0
2012-03-30 14:15:00,47.37,47.37,47.34,47.34,24400.0,47.37,47.37,47.34,47.34,24400.0
2012-03-30 14:20:00,47.35,47.38,47.35,47.38,15800.0,47.35,47.38,47.35,47.38,15800.0
2012-03-30 14:25:00,47.38,47.38,47.34,47.37,21600.0,47.38,47.38,47.34,47.37,21600.0
2012-03-30 14:30:00,47.38,47.38,47.37,47.37,10800.0,47.38,47.38,47.37,47.37,10800.0
2012-03-30 14:35:00,47.37,47.37,47.33,47.33,17200.0,47.37,47.37,47.33,47.33,17200.0
2012-03-30 14:40:00,47.34,47.37,47.31,47.33,21200.0,47.34,47.37,47.31,47.33,21200.0
2012-03-30 14:45:00,47.34,47.36,47.33,47.35,15000.0,47.34,47.36,47.33,47.35,15000.0
2012-03-30 14:50:00,47.35,47.38,47.35,47.37,13800.0,47.35,47.38,47.35,47.37,13800.0
2012-03-30 14:55:00,47.38,47.38,47.33,47.34,19600.0,47.38,47.38,47.33,47.34,19600.0
2012-03-30 15:00:00,47.35,47.37,47.34,47.37,13800.0,47.35,47.37,47.34,47.37,13800.0
2012-03-30 15:05:00,47.37,47.37,47.34,47.37,16000.0,47.37,47.37,47.34,47.37,16000.0
2012-03-30 15:10:00,47.36,47.38,47.35,47.37,48600.0,47.36,47.38,47.35,47.37,48600.0
2012-03-30 15:15:00,47.37,47.39,47.37,47.38,23000.0,47.37,47.39,47.37,47.38,23000.0
2012-03-30 15:20:00,47.38,47.39,47.32,47.35,50600.0,47.38,47.39,47.32,47.35,50600.0
2012-03-30 15:25:00,47.35,47.35,47.32,47.34,10200.0,47.35,47.35,47.32,47.34,10200.0
2012-03-30 15:30:00,47.34,47.38,47.34,47.37,31800.0,47.34,47.38,47.34,47.37,31800.0
2012-03-30 15:35:00,47.37,47.38,47.34,47.35,26200.0,47.37,47.38,47.34,47.35,26200.0
2012-03-30 15:40:00,47.35,47.36,47.35,47.35,30200.0,47.35,47.36,47.35,47.35,30200.0
2012-03-30 15:45:00,47.35,47.36,47.29,47.3,48200.0,47.35,47.36,47.29,47.3,48200.0
2012-03-30 15:50:00,47.3,47.32,47.27,47.3,58400.0,47.3,47.32,47.27,47.3,58400.0
2012-03-30 15:55:00,47.29,47.31,47.24,47.26,102200.0,47.29,47.31,47.24,47.26,102200.0
2012-04-02 09:30:00,47.29,47.65,47.29,47.61,86200.0,47.29,47.65,47.29,47.61,86200.0
2012-04-02 09:35:00,47.59,47.61,47.42,47.49,30000.0,47.59,47.61,47.42,47.49,30000.0
2012-04-02 09:40:00,47.49,47.57,47.48,47.57,32400.0,47.49,47.57,47.48,47.57,32400.0
2012-04-02 09:45:00,47.57,47.58,47.51,47.55,48600.0,47.57,47.58,47.51,47.55,48600.0
2012-04-02 09:50:00,47.55,47.63,47.49,47.52,68200.0,47.55,47.63,47.49,47.52,68200.0
2012-04-02 09:55:00,47.53,47.58,47.34,47.38,81800.0,47.53,47.58,47.34,47.38,81800.0
2012-04-02 10:00:00,47.38,47.51,47.31,47.31,32600.0,47.38,47.51,47.31,47.31,32600.0
2012-04-02 10:05:00,47.31,47.42,47.31,47.41,15400.0,47.31,47.42,47.31,47.41,15400.0
2012-04-02 10:10:00,47.41,47.43,47.4,47.43,9400.0,47.41,47.43,47.4,47.43,9400.0
2012-04-02 10:15:00,47.43,47.47,47.42,47.46,28800.0,47.43,47.47,47.42,47.46,28800.0
2012-04-02 10:20:00,47.45,47.47,47.43,47.47,17800.0,47.45,47.47,47.43,47.47,17800.0
2012-04-02 10:25:00,47.47,47.49,47.47,47.48,5000.0,47.47,47.49,47.47,47.48,5000.0
2012-04-02 10:30:00,47.49,47.49,47.47,47.48,9200.0,47.49,47.49,47.47,47.48,9200.0
2012-04-02 10:35:00,47.47,47.51,47.44,47.44,17400.0,47.47,47.51,47.44,47.44,17400.0
2012-04-02 10:40:00,47.45,47.51,47.43,47.49,26600.0,47.45,47.51,47.43,47.49,26600.0
2012-04-02 10:45:00,47.49,47.52,47.49,47.49,9600.0,47.49,47.52,47.49,47.49,9600.0
2012-04-02 10:50:00,47.49,47.51,47.47,47.5,18600.0,47.49,47.51,47.47,47.5,18600.0
2012-04-02 10:55:00,47.5,47.5,47.45,47.48,9200.0,47.5,47.5,47.45,47.48,9200.0
2012-04-02 11:00:00,47.49,47.49,47.38,47.38,28400.0,47.49,47.49,47.38,47.38,28400.0
2012-04-02 11:05:00,47.38,47.38,47.35,47.38,7400.0,47.38,47.38,47.35,47.38,7400.0
2012-04-02 11:10:00,47.43,47.43,47.35,47.37,21000.0,47.43,47.43,47.35,47.37,21000.0
2012-04-02 11:15:00,47.38,47.41,47.32,47.32,8400.0,47.38,47.41,47.32,47.32,8400.0
2012-04-02 11:20:00,47.33,47.35,47.3,47.34,7200.0,47.33,47.35,47.3,47.34,7200.0
2012-04-02 11:25:00,47.35,47.4,47.35,47.4,8400.0,47.35,47.4,47.35,47.4,8400.0
2012-04-02 11:30:00,47.4,47.41,47.38,47.4,9400.0,47.4,47.41,47.38,47.4,9400.0
2012-04-02 11:35:00,47.42,47.43,47.39,47.4,4000.0,47.42,47.43,47.39,47.4,4000.0
2012-04-02 11:40:00,47.41,47.42,47.4,47.4,5600.0,47.41,47.42,47.4,47.4,5600.0
2012-04-02 11:45:00,47.43,47.48,47.43,47.46,8400.0,47.43,47.48,47.43,47.46,8400.0
2012-04-02 11:50:00,47.48,47.49,47.47,47.48,13000.0,47.48,47.49,47.47,47.48,13000.0
2012-04-02 11:55:00,47.48,47.5,47.47,47.49,5400.0,47.48,47.5,47.47,47.49,5400.0
2012-04-02 12:00:00,47.49,47.52,47.48,47.49,11800.0,47.49,47.52,47.48,47.49,11800.0
2012-04-02 12:05:00,47.5,47.51,47.49,47.5,13600.0,47.5,47.51,47.49,47.5,13600.0
2012-04-02 12:10:00,47.49,47.51,47.46,47.5,22200.0,47.49,47.51,47.46,47.5,22200.0
2012-04-02 12:15:00,47.5,47.57,47.5,47.56,11600.0,47.5,47.57,47.5,47.56,11600.0
2012-04-02 12:20:00,47.56,47.6,47.56,47.6,9600.0,47.56,47.6,47.56,47.6,9600.0
2012-04-02 12:25:00,47.6,47.6,47.53,47.53,6800.0,47.6,47.6,47.53,47.53,6800.0
2012-04-02 12:30:00,47.54,47.58,47.54,47.56,12200.0,47.54,47.58,47.54,47.56,12200.0
2012-04-02 12:35:00,47.55,47.55,47.52,47.55,10200.0,47.55,47.55,47.52,47.55,10200.0
2012-04-02 12:40:00,47.56,47.6,47.56,47.57,12200.0,47.56,47.6,47.56,47.57,12200.0
2012-04-02 12:45:00,47.6,47.6,47.59,47.59,2600.0,47.6,47.6,47.59,47.59,2600.0
2012-04-02 12:50:00,47.59,47.63,47.59,47.62,10400.0,47.59,47.63,47.59,47.62,10400.0
2012-04-02 12:55:00,47.62,47.62,47.57,47.57,8800.0,47.62,47.62,47.57,47.57,8800.0
2012-04-02 13:00:00,47.58,47.59,47.54,47.54,8600.0,47.58,47.59,47.54,47.54,8600.0
2012-04-02 13:05:00,47.54,47.57,47.54,47.55,9000.0,47.54,47.57,47.54,47.55,9000.0
2012-04-02 13:10:00,47.57,47.6,47.5,47.51,22800.0,47.57,47.6,47.5,47.51,22800.0
2012-04-02 13:15:00,47.52,47.52,47.48,47.5,21000.0,47.52,47.52,47.48,47.5,21000.0
2012-04-02 13:20:00,47.49,47.5,47.49,47.49,10600.0,47.49,47.5,47.49,47.49,10600.0
2012-04-02 13:25:00,47.5,47.52,47.48,47.5,16000.0,47.5,47.52,47.48,47.5,16000.0
2012-04-02 13:30:00,47.49,47.49,47.45,47.45,30200.0,47.49,47.49,47.45,47.45,30200.0
2012-04-02 13:35:00,47.46,47.46,47.44,47.46,8600.0,47.46,47.46,47.44,47.46,8600.0
2012-04-02 13:40:00,47.46,47.47,47.44,47.47,6800.0,47.46,47.47,47.44,47.47,6800.0
2012-04-02 13:45:00,47.48,47.48,47.46,47.46,5000.0,47.48,47.48,47.46,47.46,5000.0
2012-04-02 13:50:00,47.46,47.48,47.45,47.48,4400.0,47.46,47.48,47.45,47.48,4400.0
2012-04-02 13:55:00,47.48,47.5,47.48,47.48,12000.0,47.48,47.5,47.48,47.48,12000.0
2012-04-02 14:00:00,47.48,47.51,47.48,47.49,10600.0,47.48,47.51,47.48,47.49,10600.0
2012-04-02 14:05:00,47.49,47.49,47.44,47.48,15600.0,47.49,47.49,47.44,47.48,15600.0
2012-04-02 14:10:00,47.48,47.49,47.46,47.49,14200.0,47.48,47.49,47.46,47.49,14200.0
2012-04-02 14:15:00,47.49,47.52,47.47,47.5,13200.0,47.49,47.52,47.47,47.5,13200.0
2012-04-02 14:20:00,47.5,47.52,47.49,47.5,8600.0,47.5,47.52,47.49,47.5,8600.0
2012-04-02 14:25:00,47.5,47.53,47.49,47.5,12000.0,47.5,47.53,47.49,47.5,12000.0
2012-04-02 14:30:00,47.49,47.57,47.49,47.57,9600.0,47.49,47.57,47.49,47.57,9600.0
2012-04-02 14:35:00,47.57,47.59,47.56,47.57,14400.0,47.57,47.59,47.56,47.57,14400.0
2012-04-02 14:40:00,47.57,47.59,47.54,47.55,24000.0,47.57,47.59,47.54,47.55,24000.0
2012-04-02 14:45:00,47.56,47.63,47.56,47.6,27000.0,47.56,47.63,47.56,47.6,27000.0
2012-04-02 14:50:00,47.6,47.6,47.52,47.52,33600.0,47.6,47.6,47.52,47.52,33600.0
2012-04-02 14:55:00,47.52,47.57,47.52,47.57,13000.0,47.52,47.57,47.52,47.57,13000.0
2012-04-02 15:00:00,47.57,47.64,47.52,47.64,43400.0,47.57,47.64,47.52,47.64,43400.0
2012-04-02 15:05:00,47.63,47.64,47.59,47.62,17400.0,47.63,47.64,47.59,47.62,17400.0
2012-04-02 15:10:00,47.63,47.63,47.62,47.63,23800.0,47.63,47.63,47.62,47.63,23800.0
2012-04-02 15:15:00,47.64,47.66,47.62,47.62,19200.0,47.64,47.66,47.62,47.62,19200.0
2012-04-02 15:20:00,47.62,47.63,47.57,47.57,49000.0,47.62,47.63,47.57,47.57,49000.0
2012-04-02 15:25:00,47.58,47.63,47.57,47.58,17200.0,47.58,47.63,47.57,47.58,17200.0
2012-04-02 15:30:00,47.59,47.59,47.54,47.57,29400.0,47.59,47.59,47.54,47.57,29400.0
2012-04-02 15:35:00,47.56,47.57,47.52,47.52,17400.0,47.56,47.57,47.52,47.52,17400.0
2012-04-02 15:40:00,47.52,47.55,47.52,47.55,22400.0,47.52,47.55,47.52,47.55,22400.0
2012-04-02 15:45:00,47.56,47.57,47.48,47.53,43400.0,47.56,47.57,47.48,47.53,43400.0
2012-04-02 15:50:00,47.52,47.52,47.49,47.49,63200.0,47.52,47.52,47.49,47.49,63200.0
2012-04-02 15:55:00,47.49,47.52,47.48,47.48,49800.0,47.49,47.52,47.48,47.48,49800.0
2012-04-03 09:30:00,47.45,47.55,47.42,47.47,53800.0,47.45,47.55,47.42,47.47,53800.0
2012-04-03 09:35:00,47.5,47.71,47.49,47.66,17600.0,47.5,47.71,47.49,47.66,17600.0
2012-04-03 09:40:00,47.72,47.85,47.72,47.83,13800.0,47.72,47.85,47.72,47.83,13800.0
2012-04-03 09:45:00,47.84,47.94,47.79,47.84,26600.0,47.84,47.94,47.79,47.84,26600.0
2012-04-03 09:50:00,47.84,47.95,47.81,47.83,20200.0,47.84,47.95,47.81,47.83,20200.0
2012-04-03 09:55:00,47.84,47.97,47.81,47.95,20000.0,47.84,47.97,47.81,47.95,20000.0
2012-04-03 10:00:00,47.94,47.99,47.88,47.97,70200.0,47.94,47.99,47.88,47.97,70200.0
2012-04-03 10:05:00,47.98,48.05,47.95,47.96,45600.0,47.98,48.05,47.95,47.96,45600.0
2012-04-03 10:10:00,47.97,48.06,47.94,47.99,36800.0,47.97,48.06,47.94,47.99,36800.0
2012-04-03 10:15:00,47.99,48.03,47.93,47.93,36200.0,47.99,48.03,47.93,47.93,36200.0
2012-04-03 10:20:00,47.94,47.97,47.92,47.93,14800.0,47.94,47.97,47.92,47.93,14800.0
2012-04-03 10:25:00,47.92,47.97,47.89,47.97,25400.0,47.92,47.97,47.89,47.97,25400.0
2012-04-03 10:30:00,47.95,47.99,47.92,47.97,47400.0,47.95,47.99,47.92,47.97,47400.0
2012-04-03 10:35:00,47.96,47.98,47.91,47.95,19800.0,47.96,47.98,47.91,47.95,19800.0
2012-04-03 10:40:00,47.95,47.96,47.92,47.95,47400.0,47.95,47.96,47.92,47.95,47400.0
2012-04-03 10:45:00,47.96,48.02,47.93,47.99,31400.0,47.96,48.02,47.93,47.99,31400.0
2012-04-03 10:50:00,47.98,48.01,47.93,47.93,56000.0,47.98,48.01,47.93,47.93,56000.0
2012-04-03 10:55:00,47.97,48.02,47.93,47.97,25600.0,47.97,48.02,47.93,47.97,25600.0
2012-04-03 11:00:00,47.97,47.99,47.92,47.95,28400.0,47.97,47.99,47.92,47.95,28400.0
2012-04-03 11:05:00,47.94,48.01,47.94,48.0,12200.0,47.94,48.01,47.94,48.0,12200.0
2012-04-03 11:10:00,47.99,47.99,47.96,47.96,11600.0,47.99,47.99,47.96,47.96,11600.0
2012-04-03 11:15:00,47.97,47.99,47.96,47.99,11400.0,47.97,47.99,47.96,47.99,11400.0
2012-04-03 11:20:00,47.99,48.04,47.98,48.02,15600.0,47.99,48.04,47.98,48.02,15600.0
2012-04-03 11:25:00,48.01,48.01,47.91,47.92,19400.0,48.01,48.01,47.91,47.92,19400.0
2012-04-03 11:30:00,47.93,47.99,47.93,47.97,19600.0,47.93,47.99,47.93,47.97,19600.0
2012-04-03 11:35:00,47.98,47.99,47.94,47.97,42600.0,47.98,47.99,47.94,47.97,42600.0
2012-04-03 11:40:00,47.98,48.01,47.97,47.99,19800.0,47.98,48.01,47.97,47.99,19800.0
2012-04-03 11:45:00,47.99,48.0,47.98,47.99,17000.0,47.99,48.0,47.98,47.99,17000.0
2012-04-03 11:50:00,48.0,48.01,47.99,48.0,9000.0,48.0,48.01,47.99,48.0,9000.0
2012-04-03 11:55:00,48.01,48.06,48.01,48.05,5800.0,48.01,48.06,48.01,48.05,5800.0
2012-04-03 12:00:00,48.05,48.05,48.01,48.02,6600.0,48.05,48.05,48.01,48.02,6600.0
2012-04-03 12:05:00,48.02,48.04,48.0,48.01,21800.0,48.02,48.04,48.0,48.01,21800.0
2012-04-03 12:10:00,47.99,48.02,47.99,48.02,17800.0,47.99,48.02,47.99,48.02,17800.0
2012-04-03 12:15:00,48.03,48.04,48.01,48.01,7600.0,48.03,48.04,48.01,48.01,7600.0
2012-04-03 12:20:00,48.01,48.02,48.0,48.01,10000.0,48.01,48.02,48.0,48.01,10000.0
2012-04-03 12:25:00,48.01,48.04,48.01,48.02,8400.0,48.01,48.04,48.01,48.02,8400.0
2012-04-03 12:30:00,48.02,48.04,48.02,48.04,11000.0,48.02,48.04,48.02,48.04,11000.0
2012-04-03 12:35:00,48.05,48.08,48.04,48.07,16000.0,48.05,48.08,48.04,48.07,16000.0
2012-04-03 12:40:00,48.07,48.09,48.07,48.08,14800.0,48.07,48.09,48.07,48.08,14800.0
2012-04-03 12:45:00,48.08,48.09,48.07,48.09,4200.0,48.08,48.09,48.07,48.09,4200.0
2012-04-03 12:50:00,48.09,48.13,48.09,48.1,31200.0,48.09,48.13,48.09,48.1,31200.0
2012-04-03 12:55:00,48.1,48.11,48.1,48.11,3400.0,48.1,48.11,48.1,48.11,3400.0
2012-04-03 13:00:00,48.1,48.1,48.02,48.06,26200.0,48.1,48.1,48.02,48.06,26200.0
2012-04-03 13:05:00,48.07,48.07,48.04,48.05,11800.0,48.07,48.07,48.04,48.05,11800.0
2012-04-03 13:10:00,48.04,48.04,47.98,47.99,16200.0,48.04,48.04,47.98,47.99,16200.0
2012-04-03 13:15:00,47.99,48.01,47.98,47.99,13000.0,47.99,48.01,47.98,47.99,13000.0
2012-04-03 13:20:00,47.99,48.0,47.96,47.98,7400.0,47.99,48.0,47.96,47.98,7400.0
2012-04-03 13:25:00,47.98,47.98,47.94,47.95,15600.0,47.98,47.98,47.94,47.95,15600.0
2012-04-03 13:30:00,47.95,47.95,47.89,47.89,23600.0,47.95,47.95,47.89,47.89,23600.0
2012-04-03 13:35:00,47.9,47.95,47.9,47.95,7400.0,47.9,47.95,47.9,47.95,7400.0
2012-04-03 13:40:00,47.94,47.94,47.86,47.88,10400.0,47.94,47.94,47.86,47.88,10400.0
2012-04-03 13:45:00,47.88,47.95,47.88,47.93,41200.0,47.88,47.95,47.88,47.93,41200.0
2012-04-03 13:50:00,47.93,47.96,47.93,47.96,5800.0,47.93,47.96,47.93,47.96,5800.0
2012-04-03 13:55:00,47.96,48.0,47.96,47.98,6600.0,47.96,48.0,47.96,47.98,6600.0
2012-04-03 14:00:00,47.98,47.98,47.76,47.76,32000.0,47.98,47.98,47.76,47.76,32000.0
2012-04-03 14:05:00,47.77,47.82,47.77,47.8,14200.0,47.77,47.82,47.77,47.8,14200.0
2012-04-03 14:10:00,47.79,47.8,47.72,47.77,11800.0,47.79,47.8,47.72,47.77,11800.0
2012-04-03 14:15:00,47.77,47.8,47.73,47.78,11400.0,47.77,47.8,47.73,47.78,11400.0
2012-04-03 14:20:00,47.78,47.79,47.74,47.77,7400.0,47.78,47.79,47.74,47.77,7400.0
2012-04-03 14:25:00,47.76,47.81,47.75,47.76,21000.0,47.76,47.81,47.75,47.76,21000.0
2012-04-03 14:30:00,47.75,47.76,47.72,47.73,16400.0,47.75,47.76,47.72,47.73,16400.0
2012-04-03 14:35:00,47.73,47.76,47.67,47.67,19000.0,47.73,47.76,47.67,47.67,19000.0
2012-04-03 14:40:00,47.67,47.67,47.63,47.64,15200.0,47.67,47.67,47.63,47.64,15200.0
2012-04-03 14:45:00,47.65,47.67,47.64,47.66,15400.0,47.65,47.67,47.64,47.66,15400.0
2012-04-03 14:50:00,47.67,47.73,47.66,47.71,26800.0,47.67,47.73,47.66,47.71,26800.0
2012-04-03 14:55:00,47.73,47.73,47.69,47.72,12200.0,47.73,47.73,47.69,47.72,12200.0
2012-04-03 15:00:00,47.72,47.82,47.72,47.81,11200.0,47.72,47.82,47.72,47.81,11200.0
2012-04-03 15:05:00,47.82,47.9,47.81,47.83,29200.0,47.82,47.9,47.81,47.83,29200.0
2012-04-03 15:10:00,47.83,47.88,47.83,47.87,14000.0,47.83,47.88,47.83,47.87,14000.0
2012-04-03 15:15:00,47.89,47.91,47.84,47.85,36600.0,47.89,47.91,47.84,47.85,36600.0
2012-04-03 15:20:00,47.85,47.9,47.82,47.9,39600.0,47.85,47.9,47.82,47.9,39600.0
2012-04-03 15:25:00,47.9,47.9,47.83,47.85,19800.0,47.9,47.9,47.83,47.85,19800.0
2012-04-03 15:30:00,47.84,47.88,47.83,47.85,25000.0,47.84,47.88,47.83,47.85,25000.0
2012-04-03 15:35:00,47.85,47.87,47.83,47.86,38600.0,47.85,47.87,47.83,47.86,38600.0
2012-04-03 15:40:00,47.86,47.88,47.85,47.87,21600.0,47.86,47.88,47.85,47.87,21600.0
2012-04-03 15:45:00,47.86,47.92,47.86,47.9,26600.0,47.86,47.92,47.86,47.9,26600.0
2012-04-03 15:50:00,47.9,47.94,47.86,47.9,47600.0,47.9,47.94,47.86,47.9,47600.0
2012-04-03 15:55:00,47.91,47.92,47.82,47.88,81000.0,47.91,47.92,47.82,47.88,81000.0
2012-04-04 09:30:00,47.63,47.76,47.58,47.58,47200.0,47.63,47.76,47.58,47.58,47200.0
2012-04-04 09:35:00,47.63,47.77,47.58,47.75,24200.0,47.63,47.77,47.58,47.75,24200.0
2012-04-04 09:40:00,47.74,47.74,47.67,47.7,10600.0,47.74,47.74,47.67,47.7,10600.0
2012-04-04 09:45:00,47.7,47.72,47.6,47.65,23600.0,47.7,47.72,47.6,47.65,23600.0
2012-04-04 09:50:00,47.64,47.71,47.63,47.65,31200.0,47.64,47.71,47.63,47.65,31200.0
2012-04-04 09:55:00,47.65,47.71,47.63,47.68,14800.0,47.65,47.71,47.63,47.68,14800.0
2012-04-04 10:00:00,47.68,47.69,47.54,47.61,15800.0,47.68,47.69,47.54,47.61,15800.0
2012-04-04 10:05:00,47.62,47.63,47.56,47.56,13400.0,47.62,47.63,47.56,47.56,13400.0
2012-04-04 10:10:00,47.55,47.55,47.5,47.52,13000.0,47.55,47.55,47.5,47.52,13000.0
2012-04-04 10:15:00,47.52,47.55,47.49,47.49,14600.0,47.52,47.55,47.49,47.49,14600.0
2012-04-04 10:20:00,47.49,47.51,47.48,47.49,7200.0,47.49,47.51,47.48,47.49,7200.0
2012-04-04 10:25:00,47.5,47.5,47.4,47.43,11400.0,47.5,47.5,47.4,47.43,11400.0
2012-04-04 10:30:00,47.42,47.42,47.36,47.36,12200.0,47.42,47.42,47.36,47.36,12200.0
2012-04-04 10:35:00,47.36,47.42,47.35,47.36,11200.0,47.36,47.42,47.35,47.36,11200.0
2012-04-04 10:40:00,47.35,47.35,47.3,47.32,10200.0,47.35,47.35,47.3,47.32,10200.0
2012-04-04 10:45:00,47.32,47.38,47.32,47.35,15800.0,47.32,47.38,47.32,47.35,15800.0
2012-04-04 10:50:00,47.34,47.34,47.25,47.27,18600.0,47.34,47.34,47.25,47.27,18600.0
2012-04-04 10:55:00,47.27,47.3,47.18,47.19,23200.0,47.27,47.3,47.18,47.19,23200.0
2012-04-04 11:00:00,47.19,47.2,47.14,47.17,19000.0,47.19,47.2,47.14,47.17,19000.0
2012-04-04 11:05:00,47.16,47.26,47.16,47.26,18200.0,47.16,47.26,47.16,47.26,18200.0
2012-04-04 11:10:00,47.26,47.27,47.17,47.19,21400.0,47.26,47.27,47.17,47.19,21400.0
2012-04-04 11:15:00,47.18,47.19,47.15,47.16,15800.0,47.18,47.19,47.15,47.16,15800.0
2012-04-04 11:20:00,47.15,47.16,47.09,47.11,23000.0,47.15,47.16,47.09,47.11,23000.0
2012-04-04 11:25:00,47.13,47.5,47.01,47.01,55200.0,47.13,47.5,47.01,47.01,55200.0
2012-04-04 11:30:00,47.02,47.1,47.01,47.08,28600.0,47.02,47.1,47.01,47.08,28600.0
2012-04-04 11:35:00,47.07,47.07,47.05,47.06,14000.0,47.07,47.07,47.05,47.06,14000.0
2012-04-04 11:40:00,47.06,47.06,47.04,47.04,11400.0,47.06,47.06,47.04,47.04,11400.0
2012-04-04 11:45:00,47.04,47.05,46.97,46.98,34600.0,47.04,47.05,46.97,46.98,34600.0
2012-04-04 11:50:00,46.99,46.99,46.97,46.97,17600.0,46.99,46.99,46.97,46.97,17600.0
2012-04-04 11:55:00,46.98,46.99,46.97,46.97,23600.0,46.98,46.99,46.97,46.97,23600.0
2012-04-04 12:00:00,46.97,46.97,46.95,46.95,17800.0,46.97,46.97,46.95,46.95,17800.0
2012-04-04 12:05:00,46.95,46.99,46.95,46.98,28600.0,46.95,46.99,46.95,46.98,28600.0
2012-04-04 12:10:00,46.98,46.98,46.9,46.9,18400.0,46.98,46.98,46.9,46.9,18400.0
2012-04-04 12:15:00,46.9,47.02,46.9,47.02,18800.0,46.9,47.02,46.9,47.02,18800.0
2012-04-04 12:20:00,47.02,47.06,47.02,47.06,19400.0,47.02,47.06,47.02,47.06,19400.0
2012-04-04 12:25:00,47.07,47.07,46.99,47.04,33000.0,47.07,47.07,46.99,47.04,33000.0
2012-04-04 12:30:00,47.04,47.09,47.04,47.08,15000.0,47.04,47.09,47.04,47.08,15000.0
2012-04-04 12:35:00,47.08,47.08,47.03,47.07,20000.0,47.08,47.08,47.03,47.07,20000.0
2012-04-04 12:40:00,47.07,47.1,47.02,47.02,11600.0,47.07,47.1,47.02,47.02,11600.0
2012-04-04 12:45:00,47.02,47.03,47.01,47.02,20800.0,47.02,47.03,47.01,47.02,20800.0
2012-04-04 12:50:00,47.02,47.06,47.0,47.03,13000.0,47.02,47.06,47.0,47.03,13000.0
2012-04-04 12:55:00,47.04,47.04,47.0,47.0,13600.0,47.04,47.04,47.0,47.0,13600.0
2012-04-04 13:00:00,47.01,47.06,46.98,46.98,23400.0,47.01,47.06,46.98,46.98,23400.0
2012-04-04 13:05:00,46.99,47.02,46.98,47.0,15800.0,46.99,47.02,46.98,47.0,15800.0
2012-04-04 13:10:00,47.0,47.01,46.96,46.96,16000.0,47.0,47.01,46.96,46.96,16000.0
2012-04-04 13:15:00,46.96,47.02,46.96,47.01,10000.0,46.96,47.02,46.96,47.01,10000.0
2012-04-04 13:20:00,46.99,47.05,46.99,47.02,17200.0,46.99,47.05,46.99,47.02,17200.0
2012-04-04 13:25:00,47.02,47.02,46.95,46.97,16200.0,47.02,47.02,46.95,46.97,16200.0
2012-04-04 13:30:00,46.97,46.98,46.94,46.98,9400.0,46.97,46.98,46.94,46.98,9400.0
2012-04-04 13:35:00,46.98,47.0,46.98,46.98,10600.0,46.98,47.0,46.98,46.98,10600.0
2012-04-04 13:40:00,46.98,47.02,46.98,47.02,5600.0,46.98,47.02,46.98,47.02,5600.0
2012-04-04 13:45:00,47.02,47.04,47.02,47.04,4600.0,47.02,47.04,47.02,47.04,4600.0
2012-04-04 13:50:00,47.04,47.07,47.03,47.07,6800.0,47.04,47.07,47.03,47.07,6800.0
2012-04-04 13:55:00,47.07,47.16,47.07,47.15,7600.0,47.07,47.16,47.07,47.15,7600.0
2012-04-04 14:00:00,47.16,47.18,47.15,47.18,8800.0,47.16,47.18,47.15,47.18,8800.0
2012-04-04 14:05:00,47.19,47.21,47.17,47.18,13600.0,47.19,47.21,47.17,47.18,13600.0
2012-04-04 14:10:00,47.17,47.23,47.17,47.23,11800.0,47.17,47.23,47.17,47.23,11800.0
2012-04-04 14:15:00,47.22,47.25,47.21,47.24,10600.0,47.22,47.25,47.21,47.24,10600.0
2012-04-04 14:20:00,47.24,47.24,47.21,47.21,34200.0,47.24,47.24,47.21,47.21,34200.0
2012-04-04 14:25:00,47.21,47.24,47.2,47.22,15200.0,47.21,47.24,47.2,47.22,15200.0
2012-04-04 14:30:00,47.23,47.24,47.19,47.24,17800.0,47.23,47.24,47.19,47.24,17800.0
2012-04-04 14:35:00,47.26,47.28,47.24,47.28,18200.0,47.26,47.28,47.24,47.28,18200.0
2012-04-04 14:40:00,47.28,47.29,47.26,47.28,9200.0,47.28,47.29,47.26,47.28,9200.0
2012-04-04 14:45:00,47.29,47.32,47.29,47.32,13800.0,47.29,47.32,47.29,47.32,13800.0
2012-04-04 14:50:00,47.32,47.34,47.28,47.34,30400.0,47.32,47.34,47.28,47.34,30400.0
2012-04-04 14:55:00,47.33,47.35,47.31,47.31,23400.0,47.33,47.35,47.31,47.31,23400.0
2012-04-04 15:00:00,47.32,47.33,47.27,47.32,13200.0,47.32,47.33,47.27,47.32,13200.0
2012-04-04 15:05:00,47.32,47.35,47.27,47.35,15000.0,47.32,47.35,47.27,47.35,15000.0
2012-04-04 15:10:00,47.35,47.36,47.33,47.35,18000.0,47.35,47.36,47.33,47.35,18000.0
2012-04-04 15:15:00,47.37,47.39,47.35,47.35,11800.0,47.37,47.39,47.35,47.35,11800.0
2012-04-04 15:20:00,47.35,47.35,47.33,47.34,18400.0,47.35,47.35,47.33,47.34,18400.0
2012-04-04 15:25:00,47.34,47.38,47.34,47.37,13200.0,47.34,47.38,47.34,47.37,13200.0
2012-04-04 15:30:00,47.38,47.41,47.37,47.4,30000.0,47.38,47.41,47.37,47.4,30000.0
2012-04-04 15:35:00,47.4,47.41,47.32,47.32,26000.0,47.4,47.41,47.32,47.32,26000.0
2012-04-04 15:40:00,47.33,47.38,47.33,47.35,29400.0,47.33,47.38,47.33,47.35,29400.0
2012-04-04 15:45:00,47.35,47.39,47.35,47.37,31400.0,47.35,47.39,47.35,47.37,31400.0
2012-04-04 15:50:00,47.37,47.38,47.3,47.33,34000.0,47.37,47.38,47.3,47.33,34000.0
2012-04-04 15:55:00,47.33,47.33,47.27,47.28,41200.0,47.33,47.33,47.27,47.28,41200.0
2012-04-05 09:30:00,47.06,47.29,47.06,47.28,33400.0,47.06,47.29,47.06,47.28,33400.0
2012-04-05 09:35:00,47.29,47.53,47.28,47.51,39000.0,47.29,47.53,47.28,47.51,39000.0
2012-04-05 09:40:00,47.52,47.69,47.49,47.68,14200.0,47.52,47.69,47.49,47.68,14200.0
2012-04-05 09:45:00,47.68,47.77,47.59,47.74,23800.0,47.68,47.77,47.59,47.74,23800.0
2012-04-05 09:50:00,47.73,47.77,47.56,47.68,18200.0,47.73,47.77,47.56,47.68,18200.0
2012-04-05 09:55:00,47.68,47.72,47.6,47.63,10000.0,47.68,47.72,47.6,47.63,10000.0
2012-04-05 10:00:00,47.63,47.72,47.6,47.62,16200.0,47.63,47.72,47.6,47.62,16200.0
2012-04-05 10:05:00,47.62,47.67,47.61,47.63,12200.0,47.62,47.67,47.61,47.63,12200.0
2012-04-05 10:10:00,47.63,47.65,47.57,47.6,7800.0,47.63,47.65,47.57,47.6,7800.0
2012-04-05 10:15:00,47.6,47.63,47.54,47.55,9600.0,47.6,47.63,47.54,47.55,9600.0
2012-04-05 10:20:00,47.55,47.57,47.52,47.53,7800.0,47.55,47.57,47.52,47.53,7800.0
2012-04-05 10:25:00,47.54,47.6,47.52,47.57,9000.0,47.54,47.6,47.52,47.57,9000.0
2012-04-05 10:30:00,47.57,47.58,47.49,47.52,6600.0,47.57,47.58,47.49,47.52,6600.0
2012-04-05 10:35:00,47.52,47.65,47.51,47.65,7400.0,47.52,47.65,47.51,47.65,7400.0
2012-04-05 10:40:00,47.65,47.67,47.63,47.65,10800.0,47.65,47.67,47.63,47.65,10800.0
2012-04-05 10:45:00,47.65,47.69,47.6,47.69,18400.0,47.65,47.69,47.6,47.69,18400.0
2012-04-05 10:50:00,47.69,47.74,47.66,47.71,16200.0,47.69,47.74,47.66,47.71,16200.0
2012-04-05 10:55:00,47.72,47.82,47.71,47.82,14400.0,47.72,47.82,47.71,47.82,14400.0
2012-04-05 11:00:00,47.82,47.84,47.77,47.82,71600.0,47.82,47.84,47.77,47.82,71600.0
2012-04-05 11:05:00,47.82,47.87,47.81,47.87,35400.0,47.82,47.87,47.81,47.87,35400.0
2012-04-05 11:10:00,47.87,47.88,47.81,47.88,30400.0,47.87,47.88,47.81,47.88,30400.0
2012-04-05 11:15:00,47.88,47.89,47.74,47.77,24800.0,47.88,47.89,47.74,47.77,24800.0
2012-04-05 11:20:00,47.77,47.87,47.75,47.8,31800.0,47.77,47.87,47.75,47.8,31800.0
2012-04-05 11:25:00,47.8,47.88,47.78,47.81,12400.0,47.8,47.88,47.78,47.81,12400.0
2012-04-05 11:30:00,47.83,47.91,47.83,47.91,19400.0,47.83,47.91,47.83,47.91,19400.0
2012-04-05 11:35:00,47.88,47.89,47.86,47.86,6800.0,47.88,47.89,47.86,47.86,6800.0
2012-04-05 11:40:00,47.86,47.9,47.84,47.85,31000.0,47.86,47.9,47.84,47.85,31000.0
2012-04-05 11:45:00,47.85,47.9,47.85,47.85,15400.0,47.85,47.9,47.85,47.85,15400.0
2012-04-05 11:50:00,47.86,47.91,47.86,47.88,28800.0,47.86,47.91,47.86,47.88,28800.0
2012-04-05 11:55:00,47.9,47.93,47.88,47.88,33200.0,47.9,47.93,47.88,47.88,33200.0
2012-04-05 12:00:00,47.9,47.91,47.87,47.87,28800.0,47.9,47.91,47.87,47.87,28800.0
2012-04-05 12:05:00,47.87,47.96,47.87,47.93,36400.0,47.87,47.96,47.87,47.93,36400.0
2012-04-05 12:10:00,47.93,47.96,47.91,47.94,15400.0,47.93,47.96,47.91,47.94,15400.0
2012-04-05 12:15:00,47.94,48.0,47.94,47.99,20200.0,47.94,48.0,47.94,47.99,20200.0
2012-04-05 12:20:00,47.98,47.99,47.97,47.98,10800.0,47.98,47.99,47.97,47.98,10800.0
2012-04-05 12:25:00,47.99,48.05,47.99,48.04,28600.0,47.99,48.05,47.99,48.04,28600.0
2012-04-05 12:30:00,48.04,48.09,48.02,48.07,28200.0,48.04,48.09,48.02,48.07,28200.0
2012-04-05 12:35:00,48.07,48.08,48.02,48.02,22800.0,48.07,48.08,48.02,48.02,22800.0
2012-04-05 12:40:00,48.02,48.05,48.01,48.02,25400.0,48.02,48.05,48.01,48.02,25400.0
2012-04-05 12:45:00,48.03,48.09,48.03,48.08,33600.0,48.03,48.09,48.03,48.08,33600.0
2012-04-05 12:50:00,48.09,48.13,48.08,48.13,17400.0,48.09,48.13,48.08,48.13,17400.0
2012-04-05 12:55:00,48.13,48.15,48.13,48.15,17200.0,48.13,48.15,48.13,48.15,17200.0
2012-04-05 13:00:00,48.15,48.21,48.15,48.2,21800.0,48.15,48.21,48.15,48.2,21800.0
2012-04-05 13:05:00,48.19,48.2,48.19,48.2,14400.0,48.19,48.2,48.19,48.2,14400.0
2012-04-05 13:10:00,48.2,48.23,48.2,48.23,16000.0,48.2,48.23,48.2,48.23,16000.0
2012-04-05 13:15:00,48.23,48.24,48.22,48.24,23000.0,48.23,48.24,48.22,48.24,23000.0
2012-04-05 13:20:00,48.24,48.25,48.24,48.25,29200.0,48.24,48.25,48.24,48.25,29200.0
2012-04-05 13:25:00,48.24,48.27,48.24,48.27,21800.0,48.24,48.27,48.24,48.27,21800.0
2012-04-05 13:30:00,48.27,48.29,48.26,48.27,18400.0,48.27,48.29,48.26,48.27,18400.0
2012-04-05 13:35:00,48.27,48.3,48.26,48.3,9000.0,48.27,48.3,48.26,48.3,9000.0
2012-04-05 13:40:00,48.3,48.31,48.3,48.31,9000.0,48.3,48.31,48.3,48.31,9000.0
2012-04-05 13:45:00,48.31,48.32,48.3,48.31,20600.0,48.31,48.32,48.3,48.31,20600.0
2012-04-05 13:50:00,48.31,48.31,48.27,48.27,20800.0,48.31,48.31,48.27,48.27,20800.0
2012-04-05 13:55:00,48.27,48.28,48.22,48.27,21200.0,48.27,48.28,48.22,48.27,21200.0
2012-04-05 14:00:00,48.27,48.27,48.23,48.25,10200.0,48.27,48.27,48.23,48.25,10200.0
2012-04-05 14:05:00,48.25,48.26,48.21,48.24,32000.0,48.25,48.26,48.21,48.24,32000.0
2012-04-05 14:10:00,48.24,48.24,48.19,48.21,19400.0,48.24,48.24,48.19,48.21,19400.0
2012-04-05 14:15:00,48.21,48.26,48.19,48.24,13600.0,48.21,48.26,48.19,48.24,13600.0
2012-04-05 14:20:00,48.23,48.25,48.21,48.22,15800.0,48.23,48.25,48.21,48.22,15800.0
2012-04-05 14:25:00,48.22,48.22,48.18,48.18,12400.0,48.22,48.22,48.18,48.18,12400.0
2012-04-05 14:30:00,48.18,48.19,48.15,48.15,4800.0,48.18,48.19,48.15,48.15,4800.0
2012-04-05 14:35:00,48.16,48.17,48.12,48.12,21400.0,48.16,48.17,48.12,48.12,21400.0
2012-04-05 14:40:00,48.12,48.13,48.1,48.13,12000.0,48.12,48.13,48.1,48.13,12000.0
2012-04-05 14:45:00,48.12,48.13,48.09,48.1,6800.0,48.12,48.13,48.09,48.1,6800.0
2012-04-05 14:50:00,48.09,48.12,48.07,48.12,7800.0,48.09,48.12,48.07,48.12,7800.0
2012-04-05 14:55:00,48.13,48.17,48.1,48.12,19000.0,48.13,48.17,48.1,48.12,19000.0
2012-04-05 15:00:00,48.11,48.13,48.09,48.11,22000.0,48.11,48.13,48.09,48.11,22000.0
2012-04-05 15:05:00,48.1,48.13,48.08,48.08,12400.0,48.1,48.13,48.08,48.08,12400.0
2012-04-05 15:10:00,48.07,48.09,48.02,48.03,15200.0,48.07,48.09,48.02,48.03,15200.0
2012-04-05 15:15:00,48.04,48.08,48.04,48.07,15200.0,48.04,48.08,48.04,48.07,15200.0
2012-04-05 15:20:00,48.08,48.09,48.04,48.07,17200.0,48.08,48.09,48.04,48.07,17200.0
2012-04-05 15:25:00,48.06,48.08,48.04,48.06,27400.0,48.06,48.08,48.04,48.06,27400.0
2012-04-05 15:30:00,48.06,48.08,48.05,48.08,20400.0,48.06,48.08,48.05,48.08,20400.0
2012-04-05 15:35:00,48.08,48.1,48.04,48.09,27000.0,48.08,48.1,48.04,48.09,27000.0
2012-04-05 15:40:00,48.09,48.1,48.06,48.07,19800.0,48.09,48.1,48.06,48.07,19800.0
2012-04-05 15:45:00,48.07,48.1,48.05,48.05,28600.0,48.07,48.1,48.05,48.05,28600.0
2012-04-05 15:50:00,48.05,48.09,48.05,48.08,30000.0,48.05,48.09,48.05,48.08,30000.0
2012-04-05 15:55:00,48.09,48.1,48.05,48.07,38600.0,48.09,48.1,48.05,48.07,38600.0
2012-04-09 09:30:00,47.73,47.73,47.25,47.28,90800.0,47.73,47.73,47.25,47.28,90800.0
2012-04-09 09:35:00,47.28,47.35,47.25,47.33,24600.0,47.28,47.35,47.25,47.33,24600.0
2012-04-09 09:40:00,47.32,47.41,47.08,47.09,36800.0,47.32,47.41,47.08,47.09,36800.0
2012-04-09 09:45:00,47.06,47.33,47.06,47.17,58200.0,47.06,47.33,47.06,47.17,58200.0
2012-04-09 09:50:00,47.17,47.22,47.11,47.2,32800.0,47.17,47.22,47.11,47.2,32800.0
2012-04-09 09:55:00,47.21,47.27,47.19,47.23,42600.0,47.21,47.27,47.19,47.23,42600.0
2012-04-09 10:00:00,47.24,47.34,47.24,47.32,16200.0,47.24,47.34,47.24,47.32,16200.0
2012-04-09 10:05:00,47.32,47.39,47.31,47.36,22400.0,47.32,47.39,47.31,47.36,22400.0
2012-04-09 10:10:00,47.37,47.38,47.32,47.35,12800.0,47.37,47.38,47.32,47.35,12800.0
2012-04-09 10:15:00,47.36,47.36,47.27,47.27,12400.0,47.36,47.36,47.27,47.27,12400.0
2012-04-09 10:20:00,47.27,47.31,47.23,47.3,19800.0,47.27,47.31,47.23,47.3,19800.0
2012-04-09 10:25:00,47.32,47.34,47.26,47.27,9000.0,47.32,47.34,47.26,47.27,9000.0
2012-04-09 10:30:00,47.27,47.32,47.24,47.3,32400.0,47.27,47.32,47.24,47.3,32400.0
2012-04-09 10:35:00,47.31,47.31,47.27,47.29,8800.0,47.31,47.31,47.27,47.29,8800.0
2012-04-09 10:40:00,47.3,47.38,47.3,47.37,11200.0,47.3,47.38,47.3,47.37,11200.0
2012-04-09 10:45:00,47.37,47.46,47.35,47.45,13200.0,47.37,47.46,47.35,47.45,13200.0
2012-04-09 10:50:00,47.45,47.49,47.45,47.48,25200.0,47.45,47.49,47.45,47.48,25200.0
2012-04-09 10:55:00,47.49,47.57,47.49,47.52,12400.0,47.49,47.57,47.49,47.52,12400.0
2012-04-09 11:00:00,47.52,47.55,47.51,47.55,7400.0,47.52,47.55,47.51,47.55,7400.0
2012-04-09 11:05:00,47.55,47.56,47.52,47.55,10800.0,47.55,47.56,47.52,47.55,10800.0
2012-04-09 11:10:00,47.54,47.6,47.52,47.6,23600.0,47.54,47.6,47.52,47.6,23600.0
2012-04-09 11:15:00,47.6,47.6,47.55,47.57,8400.0,47.6,47.6,47.55,47.57,8400.0
2012-04-09 11:20:00,47.59,47.6,47.58,47.6,10600.0,47.59,47.6,47.58,47.6,10600.0
2012-04-09 11:25:00,47.6,47.61,47.49,47.49,49000.0,47.6,47.61,47.49,47.49,49000.0
2012-04-09 11:30:00,47.51,47.52,47.49,47.51,17800.0,47.51,47.52,47.49,47.51,17800.0
2012-04-09 11:35:00,47.49,47.51,47.48,47.48,9000.0,47.49,47.51,47.48,47.48,9000.0
2012-04-09 11:40:00,47.47,47.48,47.45,47.48,8200.0,47.47,47.48,47.45,47.48,8200.0
2012-04-09 11:45:00,47.47,47.52,47.45,47.5,10200.0,47.47,47.52,47.45,47.5,10200.0
2012-04-09 11:50:00,47.5,47.51,47.47,47.49,28000.0,47.5,47.51,47.47,47.49,28000.0
2012-04-09 11:55:00,47.51,47.52,47.49,47.51,17200.0,47.51,47.52,47.49,47.51,17200.0
2012-04-09 12:00:00,47.51,47.55,47.5,47.54,12600.0,47.51,47.55,47.5,47.54,12600.0
2012-04-09 12:05:00,47.54,47.54,47.47,47.48,8600.0,47.54,47.54,47.47,47.48,8600.0
2012-04-09 12:10:00,47.49,47.54,47.47,47.52,7200.0,47.49,47.54,47.47,47.52,7200.0
2012-04-09 12:15:00,47.52,47.56,47.49,47.54,13200.0,47.52,47.56,47.49,47.54,13200.0
2012-04-09 12:20:00,47.54,47.54,47.49,47.5,9200.0,47.54,47.54,47.49,47.5,9200.0
2012-04-09 12:25:00,47.49,47.57,47.49,47.56,24600.0,47.49,47.57,47.49,47.56,24600.0
2012-04-09 12:30:00,47.57,47.59,47.56,47.57,6000.0,47.57,47.59,47.56,47.57,6000.0
2012-04-09 12:35:00,47.58,47.65,47.57,47.63,8400.0,47.58,47.65,47.57,47.63,8400.0
2012-04-09 12:40:00,47.64,47.65,47.62,47.63,10800.0,47.64,47.65,47.62,47.63,10800.0
2012-04-09 12:45:00,47.63,47.67,47.61,47.66,10000.0,47.63,47.67,47.61,47.66,10000.0
2012-04-09 12:50:00,47.68,47.68,47.63,47.63,10800.0,47.68,47.68,47.63,47.63,10800.0
2012-04-09 12:55:00,47.63,47.63,47.57,47.6,18400.0,47.63,47.63,47.57,47.6,18400.0
2012-04-09 13:00:00,47.62,47.65,47.6,47.6,19800.0,47.62,47.65,47.6,47.6,19800.0
2012-04-09 13:05:00,47.6,47.63,47.6,47.63,6600.0,47.6,47.63,47.6,47.63,6600.0
2012-04-09 13:10:00,47.62,47.63,47.62,47.62,6000.0,47.62,47.63,47.62,47.62,6000.0
2012-04-09 13:15:00,47.62,47.63,47.6,47.61,16400.0,47.62,47.63,47.6,47.61,16400.0
2012-04-09 13:20:00,47.62,47.63,47.6,47.6,9600.0,47.62,47.63,47.6,47.6,9600.0
2012-04-09 13:25:00,47.62,47.62,47.55,47.55,10600.0,47.62,47.62,47.55,47.55,10600.0
2012-04-09 13:30:00,47.55,47.56,47.55,47.55,36000.0,47.55,47.56,47.55,47.55,36000.0
2012-04-09 13:35:00,47.56,47.6,47.55,47.59,18600.0,47.56,47.6,47.55,47.59,18600.0
2012-04-09 13:40:00,47.6,47.63,47.59,47.63,5000.0,47.6,47.63,47.59,47.63,5000.0
2012-04-09 13:45:00,47.64,47.64,47.55,47.57,12600.0,47.64,47.64,47.55,47.57,12600.0
2012-04-09 13:50:00,47.56,47.61,47.55,47.6,8200.0,47.56,47.61,47.55,47.6,8200.0
2012-04-09 13:55:00,47.6,47.63,47.6,47.6,7200.0,47.6,47.63,47.6,47.6,7200.0
2012-04-09 14:00:00,47.6,47.61,47.56,47.56,6000.0,47.6,47.61,47.56,47.56,6000.0
2012-04-09 14:05:00,47.56,47.62,47.55,47.6,13000.0,47.56,47.62,47.55,47.6,13000.0
2012-04-09 14:10:00,47.6,47.62,47.58,47.6,6400.0,47.6,47.62,47.58,47.6,6400.0
2012-04-09 14:15:00,47.61,47.63,47.6,47.63,5800.0,47.61,47.63,47.6,47.63,5800.0
2012-04-09 14:20:00,47.63,47.65,47.62,47.65,5000.0,47.63,47.65,47.62,47.65,5000.0
2012-04-09 14:25:00,47.64,47.66,47.63,47.66,15000.0,47.64,47.66,47.63,47.66,15000.0
2012-04-09 14:30:00,47.65,47.66,47.63,47.63,10000.0,47.65,47.66,47.63,47.63,10000.0
2012-04-09 14:35:00,47.63,47.65,47.63,47.65,8400.0,47.63,47.65,47.63,47.65,8400.0
2012-04-09 14:40:00,47.66,47.67,47.64,47.66,5800.0,47.66,47.67,47.64,47.66,5800.0
2012-04-09 14:45:00,47.66,47.71,47.66,47.7,12200.0,47.66,47.71,47.66,47.7,12200.0
2012-04-09 14:50:00,47.7,47.71,47.7,47.71,3400.0,47.7,47.71,47.7,47.71,3400.0
2012-04-09 14:55:00,47.7,47.71,47.67,47.67,7000.0,47.7,47.71,47.67,47.67,7000.0
2012-04-09 15:00:00,47.67,47.67,47.65,47.67,11600.0,47.67,47.67,47.65,47.67,11600.0
2012-04-09 15:05:00,47.67,47.72,47.67,47.7,20600.0,47.67,47.72,47.67,47.7,20600.0
2012-04-09 15:10:00,47.7,47.72,47.69,47.71,9400.0,47.7,47.72,47.69,47.71,9400.0
2012-04-09 15:15:00,47.71,47.77,47.71,47.77,29200.0,47.71,47.77,47.71,47.77,29200.0
2012-04-09 15:20:00,47.77,47.79,47.74,47.76,23600.0,47.77,47.79,47.74,47.76,23600.0
2012-04-09 15:25:00,47.76,47.8,47.76,47.79,48800.0,47.76,47.8,47.76,47.79,48800.0
2012-04-09 15:30:00,47.77,47.78,47.72,47.73,11600.0,47.77,47.78,47.72,47.73,11600.0
2012-04-09 15:35:00,47.73,47.74,47.68,47.71,21800.0,47.73,47.74,47.68,47.71,21800.0
2012-04-09 15:40:00,47.71,47.74,47.69,47.74,13400.0,47.71,47.74,47.69,47.74,13400.0
2012-04-09 15:45:00,47.73,47.73,47.65,47.65,13000.0,47.73,47.73,47.65,47.65,13000.0
2012-04-09 15:50:00,47.65,47.71,47.63,47.68,41200.0,47.65,47.71,47.63,47.68,41200.0
2012-04-09 15:55:00,47.7,47.71,47.66,47.66,55400.0,47.7,47.71,47.66,47.66,55400.0
2012-04-10 09:30:00,47.49,47.55,47.39,47.46,62600.0,47.49,47.55,47.39,47.46,62600.0
2012-04-10 09:35:00,47.47,47.72,47.47,47.72,31000.0,47.47,47.72,47.47,47.72,31000.0
2012-04-10 09:40:00,47.71,47.71,47.5,47.64,24800.0,47.71,47.71,47.5,47.64,24800.0
2012-04-10 09:45:00,47.65,47.72,47.59,47.68,29400.0,47.65,47.72,47.59,47.68,29400.0
2012-04-10 09:50:00,47.7,47.72,47.6,47.65,20400.0,47.7,47.72,47.6,47.65,20400.0
2012-04-10 09:55:00,47.65,47.72,47.65,47.67,10400.0,47.65,47.72,47.65,47.67,10400.0
2012-04-10 10:00:00,47.69,47.8,47.52,47.53,19200.0,47.69,47.8,47.52,47.53,19200.0
2012-04-10 10:05:00,47.52,47.53,47.39,47.4,22200.0,47.52,47.53,47.39,47.4,22200.0
2012-04-10 10:10:00,47.39,47.45,47.38,47.42,8200.0,47.39,47.45,47.38,47.42,8200.0
2012-04-10 10:15:00,47.4,47.4,47.33,47.34,14800.0,47.4,47.4,47.33,47.34,14800.0
2012-04-10 10:20:00,47.33,47.35,47.29,47.3,28000.0,47.33,47.35,47.29,47.3,28000.0
2012-04-10 10:25:00,47.29,47.32,47.24,47.29,24400.0,47.29,47.32,47.24,47.29,24400.0
2012-04-10 10:30:00,47.3,47.34,47.29,47.33,26000.0,47.3,47.34,47.29,47.33,26000.0
2012-04-10 10:35:00,47.34,47.39,47.34,47.37,16000.0,47.34,47.39,47.34,47.37,16000.0
2012-04-10 10:40:00,47.37,47.37,47.31,47.33,27800.0,47.37,47.37,47.31,47.33,27800.0
2012-04-10 10:45:00,47.35,47.4,47.34,47.39,28400.0,47.35,47.4,47.34,47.39,28400.0
2012-04-10 10:50:00,47.4,47.41,47.38,47.41,11800.0,47.4,47.41,47.38,47.41,11800.0
2012-04-10 10:55:00,47.41,47.42,47.36,47.4,15600.0,47.41,47.42,47.36,47.4,15600.0
2012-04-10 11:00:00,47.41,47.48,47.4,47.48,15000.0,47.41,47.48,47.4,47.48,15000.0
2012-04-10 11:05:00,47.48,47.56,47.45,47.56,15200.0,47.48,47.56,47.45,47.56,15200.0
2012-04-10 11:10:00,47.56,47.56,47.47,47.47,7600.0,47.56,47.56,47.47,47.47,7600.0
2012-04-10 11:15:00,47.48,47.49,47.45,47.47,7800.0,47.48,47.49,47.45,47.47,7800.0
2012-04-10 11:20:00,47.47,47.47,47.42,47.46,16400.0,47.47,47.47,47.42,47.46,16400.0
2012-04-10 11:25:00,47.46,47.48,47.45,47.48,11000.0,47.46,47.48,47.45,47.48,11000.0
2012-04-10 11:30:00,47.48,47.49,47.43,47.44,7800.0,47.48,47.49,47.43,47.44,7800.0
2012-04-10 11:35:00,47.44,47.47,47.43,47.46,8600.0,47.44,47.47,47.43,47.46,8600.0
2012-04-10 11:40:00,47.46,47.47,47.42,47.45,7200.0,47.46,47.47,47.42,47.45,7200.0
2012-04-10 11:45:00,47.46,47.48,47.46,47.47,17400.0,47.46,47.48,47.46,47.47,17400.0
2012-04-10 11:50:00,47.47,47.47,47.31,47.34,34000.0,47.47,47.47,47.31,47.34,34000.0
2012-04-10 11:55:00,47.35,47.36,47.28,47.34,29400.0,47.35,47.36,47.28,47.34,29400.0
2012-04-10 12:00:00,47.34,47.35,47.26,47.26,6400.0,47.34,47.35,47.26,47.26,6400.0
2012-04-10 12:05:00,47.26,47.27,47.19,47.19,23200.0,47.26,47.27,47.19,47.19,23200.0
2012-04-10 12:10:00,47.2,47.23,47.17,47.21,45800.0,47.2,47.23,47.17,47.21,45800.0
2012-04-10 12:15:00,47.2,47.21,47.15,47.19,26400.0,47.2,47.21,47.15,47.19,26400.0
2012-04-10 12:20:00,47.2,47.21,47.15,47.15,27400.0,47.2,47.21,47.15,47.15,27400.0
2012-04-10 12:25:00,47.15,47.15,47.1,47.1,16200.0,47.15,47.15,47.1,47.1,16200.0
2012-04-10 12:30:00,47.1,47.1,46.99,46.99,22000.0,47.1,47.1,46.99,46.99,22000.0
2012-04-10 12:35:00,47.01,47.01,46.95,46.95,14200.0,47.01,47.01,46.95,46.95,14200.0
2012-04-10 12:40:00,46.95,46.97,46.94,46.97,16400.0,46.95,46.97,46.94,46.97,16400.0
2012-04-10 12:45:00,46.96,46.96,46.89,46.91,11400.0,46.96,46.96,46.89,46.91,11400.0
2012-04-10 12:50:00,46.88,46.91,46.82,46.83,15600.0,46.88,46.91,46.82,46.83,15600.0
2012-04-10 12:55:00,46.82,46.83,46.76,46.81,49400.0,46.82,46.83,46.76,46.81,49400.0
2012-04-10 13:00:00,46.8,46.81,46.71,46.71,27800.0,46.8,46.81,46.71,46.71,27800.0
2012-04-10 13:05:00,46.71,46.74,46.66,46.74,40400.0,46.71,46.74,46.66,46.74,40400.0
2012-04-10 13:10:00,46.74,46.75,46.66,46.67,14800.0,46.74,46.75,46.66,46.67,14800.0
2012-04-10 13:15:00,46.68,46.69,46.57,46.57,37600.0,46.68,46.69,46.57,46.57,37600.0
2012-04-10 13:20:00,46.58,46.65,46.52,46.62,35000.0,46.58,46.65,46.52,46.62,35000.0
2012-04-10 13:25:00,46.61,46.64,46.59,46.64,20400.0,46.61,46.64,46.59,46.64,20400.0
2012-04-10 13:30:00,46.63,46.63,46.54,46.55,33000.0,46.63,46.63,46.54,46.55,33000.0
2012-04-10 13:35:00,46.55,46.58,46.54,46.57,26400.0,46.55,46.58,46.54,46.57,26400.0
2012-04-10 13:40:00,46.57,46.6,46.52,46.57,38200.0,46.57,46.6,46.52,46.57,38200.0
2012-04-10 13:45:00,46.57,46.66,46.56,46.65,13400.0,46.57,46.66,46.56,46.65,13400.0
2012-04-10 13:50:00,46.65,46.65,46.62,46.62,8800.0,46.65,46.65,46.62,46.62,8800.0
2012-04-10 13:55:00,46.63,46.66,46.63,46.63,27200.0,46.63,46.66,46.63,46.63,27200.0
2012-04-10 14:00:00,46.62,46.68,46.62,46.65,14600.0,46.62,46.68,46.62,46.65,14600.0
2012-04-10 14:05:00,46.65,46.76,46.63,46.76,18000.0,46.65,46.76,46.63,46.76,18000.0
2012-04-10 14:10:00,46.77,46.8,46.75,46.77,10600.0,46.77,46.8,46.75,46.77,10600.0
2012-04-10 14:15:00,46.76,46.76,46.67,46.69,19000.0,46.76,46.76,46.67,46.69,19000.0
2012-04-10 14:20:00,46.68,46.71,46.67,46.68,12600.0,46.68,46.71,46.67,46.68,12600.0
2012-04-10 14:25:00,46.69,46.74,46.65,46.72,13600.0,46.69,46.74,46.65,46.72,13600.0
2012-04-10 14:30:00,46.74,46.75,46.63,46.65,17200.0,46.74,46.75,46.63,46.65,17200.0
2012-04-10 14:35:00,46.66,46.68,46.56,46.58,13800.0,46.66,46.68,46.56,46.58,13800.0
2012-04-10 14:40:00,46.59,46.68,46.59,46.66,24200.0,46.59,46.68,46.59,46.66,24200.0
2012-04-10 14:45:00,46.68,46.68,46.65,46.68,9800.0,46.68,46.68,46.65,46.68,9800.0
2012-04-10 14:50:00,46.68,46.72,46.64,46.68,14200.0,46.68,46.72,46.64,46.68,14200.0
2012-04-10 14:55:00,46.68,46.68,46.63,46.65,7600.0,46.68,46.68,46.63,46.65,7600.0
2012-04-10 15:00:00,46.65,46.66,46.56,46.56,13200.0,46.65,46.66,46.56,46.56,13200.0
2012-04-10 15:05:00,46.58,46.61,46.55,46.57,27000.0,46.58,46.61,46.55,46.57,27000.0
2012-04-10 15:10:00,46.59,46.62,46.59,46.6,12400.0,46.59,46.62,46.59,46.6,12400.0
2012-04-10 15:15:00,46.59,46.63,46.57,46.6,30000.0,46.59,46.63,46.57,46.6,30000.0
2012-04-10 15:20:00,46.62,46.65,46.62,46.63,10600.0,46.62,46.65,46.62,46.63,10600.0
2012-04-10 15:25:00,46.63,46.65,46.6,46.63,22600.0,46.63,46.65,46.6,46.63,22600.0
2012-04-10 15:30:00,46.63,46.73,46.63,46.71,23200.0,46.63,46.73,46.63,46.71,23200.0
2012-04-10 15:35:00,46.7,46.76,46.7,46.73,32000.0,46.7,46.76,46.7,46.73,32000.0
2012-04-10 15:40:00,46.73,46.75,46.7,46.74,42200.0,46.73,46.75,46.7,46.74,42200.0
2012-04-10 15:45:00,46.74,46.77,46.68,46.76,49200.0,46.74,46.77,46.68,46.76,49200.0
2012-04-10 15:50:00,46.75,46.79,46.71,46.79,90400.0,46.75,46.79,46.71,46.79,90400.0
2012-04-10 15:55:00,46.77,46.77,46.69,46.7,59000.0,46.77,46.77,46.69,46.7,59000.0
2012-04-11 09:30:00,46.91,47.06,46.88,47.02,60600.0,46.91,47.06,46.88,47.02,60600.0
2012-04-11 09:35:00,47.05,47.14,47.02,47.05,28000.0,47.05,47.14,47.02,47.05,28000.0
2012-04-11 09:40:00,47.02,47.19,46.96,47.19,28200.0,47.02,47.19,46.96,47.19,28200.0
2012-04-11 09:45:00,47.18,47.35,47.13,47.3,70800.0,47.18,47.35,47.13,47.3,70800.0
2012-04-11 09:50:00,47.26,47.39,47.17,47.35,52200.0,47.26,47.39,47.17,47.35,52200.0
2012-04-11 09:55:00,47.35,47.38,47.22,47.31,29200.0,47.35,47.38,47.22,47.31,29200.0
2012-04-11 10:00:00,47.31,47.33,47.2,47.21,25400.0,47.31,47.33,47.2,47.21,25400.0
2012-04-11 10:05:00,47.21,47.24,47.1,47.16,22000.0,47.21,47.24,47.1,47.16,22000.0
2012-04-11 10:10:00,47.17,47.19,47.08,47.09,16200.0,47.17,47.19,47.08,47.09,16200.0
2012-04-11 10:15:00,47.1,47.2,47.1,47.14,11000.0,47.1,47.2,47.1,47.14,11000.0
2012-04-11 10:20:00,47.13,47.14,47.05,47.12,18800.0,47.13,47.14,47.05,47.12,18800.0
2012-04-11 10:25:00,47.12,47.14,47.04,47.09,15600.0,47.12,47.14,47.04,47.09,15600.0
2012-04-11 10:30:00,47.1,47.2,47.1,47.2,21600.0,47.1,47.2,47.1,47.2,21600.0
2012-04-11 10:35:00,47.22,47.27,47.2,47.24,16600.0,47.22,47.27,47.2,47.24,16600.0
2012-04-11 10:40:00,47.26,47.27,47.2,47.22,26600.0,47.26,47.27,47.2,47.22,26600.0
2012-04-11 10:45:00,47.21,47.22,47.15,47.15,21600.0,47.21,47.22,47.15,47.15,21600.0
2012-04-11 10:50:00,47.16,47.23,47.15,47.19,20600.0,47.16,47.23,47.15,47.19,20600.0
2012-04-11 10:55:00,47.2,47.21,47.14,47.16,22600.0,47.2,47.21,47.14,47.16,22600.0
2012-04-11 11:00:00,47.17,47.2,47.15,47.2,39000.0,47.17,47.2,47.15,47.2,39000.0
2012-04-11 11:05:00,47.19,47.22,47.14,47.16,26200.0,47.19,47.22,47.14,47.16,26200.0
2012-04-11 11:10:00,47.17,47.23,47.16,47.21,26000.0,47.17,47.23,47.16,47.21,26000.0
2012-04-11 11:15:00,47.22,47.24,47.19,47.22,19000.0,47.22,47.24,47.19,47.22,19000.0
2012-04-11 11:20:00,47.22,47.22,47.12,47.14,20600.0,47.22,47.22,47.12,47.14,20600.0
2012-04-11 11:25:00,47.14,47.16,47.1,47.1,16000.0,47.14,47.16,47.1,47.1,16000.0
2012-04-11 11:30:00,47.1,47.17,47.1,47.12,12800.0,47.1,47.17,47.1,47.12,12800.0
2012-04-11 11:35:00,47.12,47.12,47.06,47.06,6800.0,47.12,47.12,47.06,47.06,6800.0
2012-04-11 11:40:00,47.06,47.08,47.04,47.06,15400.0,47.06,47.08,47.04,47.06,15400.0
2012-04-11 11:45:00,47.06,47.13,47.06,47.07,17000.0,47.06,47.13,47.06,47.07,17000.0
2012-04-11 11:50:00,47.09,47.12,47.08,47.12,9200.0,47.09,47.12,47.08,47.12,9200.0
2012-04-11 11:55:00,47.13,47.13,47.08,47.09,12800.0,47.13,47.13,47.08,47.09,12800.0
2012-04-11 12:00:00,47.1,47.16,47.09,47.1,12800.0,47.1,47.16,47.09,47.1,12800.0
2012-04-11 12:05:00,47.13,47.16,47.05,47.08,13400.0,47.13,47.16,47.05,47.08,13400.0
2012-04-11 12:10:00,47.08,47.11,47.08,47.08,10200.0,47.08,47.11,47.08,47.08,10200.0
2012-04-11 12:15:00,47.09,47.1,47.09,47.09,8000.0,47.09,47.1,47.09,47.09,8000.0
2012-04-11 12:20:00,47.09,47.11,47.07,47.11,11400.0,47.09,47.11,47.07,47.11,11400.0
2012-04-11 12:25:00,47.11,47.13,47.1,47.12,7800.0,47.11,47.13,47.1,47.12,7800.0
2012-04-11 12:30:00,47.1,47.14,47.1,47.1,8600.0,47.1,47.14,47.1,47.1,8600.0
2012-04-11 12:35:00,47.11,47.13,47.11,47.13,12400.0,47.11,47.13,47.11,47.13,12400.0
2012-04-11 12:40:00,47.14,47.21,47.14,47.21,8200.0,47.14,47.21,47.14,47.21,8200.0
2012-04-11 12:45:00,47.2,47.22,47.19,47.19,9200.0,47.2,47.22,47.19,47.19,9200.0
2012-04-11 12:50:00,47.19,47.21,47.19,47.2,6600.0,47.19,47.21,47.19,47.2,6600.0
2012-04-11 12:55:00,47.2,47.24,47.19,47.21,15400.0,47.2,47.24,47.19,47.21,15400.0
2012-04-11 13:00:00,47.21,47.22,47.19,47.21,10600.0,47.21,47.22,47.19,47.21,10600.0
2012-04-11 13:05:00,47.21,47.24,47.18,47.18,17200.0,47.21,47.24,47.18,47.18,17200.0
2012-04-11 13:10:00,47.18,47.22,47.13,47.13,12800.0,47.18,47.22,47.13,47.13,12800.0
2012-04-11 13:15:00,47.13,47.16,47.08,47.1,16400.0,47.13,47.16,47.08,47.1,16400.0
2012-04-11 13:20:00,47.12,47.17,47.1,47.14,13400.0,47.12,47.17,47.1,47.14,13400.0
2012-04-11 13:25:00,47.15,47.17,47.15,47.15,7600.0,47.15,47.17,47.15,47.15,7600.0
2012-04-11 13:30:00,47.16,47.17,47.12,47.13,8800.0,47.16,47.17,47.12,47.13,8800.0
2012-04-11 13:35:00,47.15,47.17,47.13,47.15,8600.0,47.15,47.17,47.13,47.15,8600.0
2012-04-11 13:40:00,47.15,47.22,47.13,47.22,17400.0,47.15,47.22,47.13,47.22,17400.0
2012-04-11 13:45:00,47.22,47.28,47.22,47.28,8800.0,47.22,47.28,47.22,47.28,8800.0
2012-04-11 13:50:00,47.27,47.28,47.23,47.26,11600.0,47.27,47.28,47.23,47.26,11600.0
2012-04-11 13:55:00,47.25,47.26,47.24,47.24,7800.0,47.25,47.26,47.24,47.24,7800.0
2012-04-11 14:00:00,47.24,47.29,47.22,47.26,23000.0,47.24,47.29,47.22,47.26,23000.0
2012-04-11 14:05:00,47.26,47.28,47.17,47.22,19000.0,47.26,47.28,47.17,47.22,19000.0
2012-04-11 14:10:00,47.24,47.3,47.23,47.3,12800.0,47.24,47.3,47.23,47.3,12800.0
2012-04-11 14:15:00,47.31,47.31,47.25,47.25,10400.0,47.31,47.31,47.25,47.25,10400.0
2012-04-11 14:20:00,47.26,47.29,47.24,47.27,7200.0,47.26,47.29,47.24,47.27,7200.0
2012-04-11 14:25:00,47.27,47.3,47.26,47.26,14600.0,47.27,47.3,47.26,47.26,14600.0
2012-04-11 14:30:00,47.28,47.28,47.18,47.24,25600.0,47.28,47.28,47.18,47.24,25600.0
2012-04-11 14:35:00,47.24,47.3,47.22,47.3,24000.0,47.24,47.3,47.22,47.3,24000.0
2012-04-11 14:40:00,47.3,47.3,47.24,47.24,13600.0,47.3,47.3,47.24,47.24,13600.0
2012-04-11 14:45:00,47.24,47.32,47.24,47.29,12400.0,47.24,47.32,47.24,47.29,12400.0
2012-04-11 14:50:00,47.3,47.32,47.29,47.31,8600.0,47.3,47.32,47.29,47.31,8600.0
2012-04-11 14:55:00,47.32,47.35,47.31,47.31,9200.0,47.32,47.35,47.31,47.31,9200.0
2012-04-11 15:00:00,47.31,47.32,47.28,47.28,11600.0,47.31,47.32,47.28,47.28,11600.0
2012-04-11 15:05:00,47.27,47.3,47.27,47.27,14000.0,47.27,47.3,47.27,47.27,14000.0
2012-04-11 15:10:00,47.26,47.3,47.22,47.23,14400.0,47.26,47.3,47.22,47.23,14400.0
2012-04-11 15:15:00,47.22,47.25,47.22,47.23,10600.0,47.22,47.25,47.22,47.23,10600.0
2012-04-11 15:20:00,47.23,47.26,47.21,47.25,31000.0,47.23,47.26,47.21,47.25,31000.0
2012-04-11 15:25:00,47.24,47.27,47.23,47.26,18800.0,47.24,47.27,47.23,47.26,18800.0
2012-04-11 15:30:00,47.26,47.32,47.26,47.32,24400.0,47.26,47.32,47.26,47.32,24400.0
2012-04-11 15:35:00,47.31,47.31,47.28,47.29,22200.0,47.31,47.31,47.28,47.29,22200.0
2012-04-11 15:40:00,47.29,47.32,47.28,47.29,25800.0,47.29,47.32,47.28,47.29,25800.0
2012-04-11 15:45:00,47.29,47.34,47.28,47.31,29600.0,47.29,47.34,47.28,47.31,29600.0
2012-04-11 15:50:00,47.33,47.39,47.33,47.36,35600.0,47.33,47.39,47.33,47.36,35600.0
2012-04-11 15:55:00,47.37,47.38,47.34,47.37,46600.0,47.37,47.38,47.34,47.37,46600.0
2012-04-12 09:30:00,47.43,47.43,47.27,47.37,39400.0,47.43,47.43,47.27,47.37,39400.0
2012-04-12 09:35:00,47.43,47.52,47.42,47.49,12600.0,47.43,47.52,47.42,47.49,12600.0
2012-04-12 09:40:00,47.49,47.52,47.45,47.5,14800.0,47.49,47.52,47.45,47.5,14800.0
2012-04-12 09:45:00,47.51,47.72,47.47,47.62,41600.0,47.51,47.72,47.47,47.62,41600.0
2012-04-12 09:50:00,47.62,47.63,47.49,47.52,14600.0,47.62,47.63,47.49,47.52,14600.0
2012-04-12 09:55:00,47.53,47.56,47.48,47.51,13200.0,47.53,47.56,47.48,47.51,13200.0
2012-04-12 10:00:00,47.53,47.54,47.48,47.51,6600.0,47.53,47.54,47.48,47.51,6600.0
2012-04-12 10:05:00,47.51,47.52,47.44,47.47,5400.0,47.51,47.52,47.44,47.47,5400.0
2012-04-12 10:10:00,47.47,47.49,47.42,47.49,10200.0,47.47,47.49,47.42,47.49,10200.0
2012-04-12 10:15:00,47.49,47.51,47.45,47.45,16200.0,47.49,47.51,47.45,47.45,16200.0
2012-04-12 10:20:00,47.46,47.51,47.4,47.49,31400.0,47.46,47.51,47.4,47.49,31400.0
2012-04-12 10:25:00,47.5,47.58,47.47,47.52,25400.0,47.5,47.58,47.47,47.52,25400.0
2012-04-12 10:30:00,47.53,47.56,47.49,47.54,17200.0,47.53,47.56,47.49,47.54,17200.0
2012-04-12 10:35:00,47.59,47.72,47.59,47.7,18200.0,47.59,47.72,47.59,47.7,18200.0
2012-04-12 10:40:00,47.69,47.74,47.69,47.74,14200.0,47.69,47.74,47.69,47.74,14200.0
2012-04-12 10:45:00,47.74,47.78,47.73,47.78,32600.0,47.74,47.78,47.73,47.78,32600.0
2012-04-12 10:50:00,47.78,47.78,47.72,47.77,24800.0,47.78,47.78,47.72,47.77,24800.0
2012-04-12 10:55:00,47.77,47.8,47.77,47.77,17600.0,47.77,47.8,47.77,47.77,17600.0
2012-04-12 11:00:00,47.79,47.85,47.77,47.83,17400.0,47.79,47.85,47.77,47.83,17400.0
2012-04-12 11:05:00,47.84,47.9,47.84,47.86,15600.0,47.84,47.9,47.84,47.86,15600.0
2012-04-12 11:10:00,47.85,47.92,47.83,47.91,42400.0,47.85,47.92,47.83,47.91,42400.0
2012-04-12 11:15:00,47.91,47.96,47.91,47.96,34400.0,47.91,47.96,47.91,47.96,34400.0
2012-04-12 11:20:00,47.96,48.07,47.94,48.06,24800.0,47.96,48.07,47.94,48.06,24800.0
2012-04-12 11:25:00,48.07,48.08,48.02,48.04,36000.0,48.07,48.08,48.02,48.04,36000.0
2012-04-12 11:30:00,48.03,48.04,48.02,48.04,15600.0,48.03,48.04,48.02,48.04,15600.0
2012-04-12 11:35:00,48.05,48.06,48.04,48.06,13000.0,48.05,48.06,48.04,48.06,13000.0
2012-04-12 11:40:00,48.06,48.13,48.06,48.13,24600.0,48.06,48.13,48.06,48.13,24600.0
2012-04-12 11:45:00,48.13,48.16,48.13,48.15,16200.0,48.13,48.16,48.13,48.15,16200.0
2012-04-12 11:50:00,48.15,48.16,48.13,48.15,20200.0,48.15,48.16,48.13,48.15,20200.0
2012-04-12 11:55:00,48.14,48.19,48.14,48.17,19000.0,48.14,48.19,48.14,48.17,19000.0
2012-04-12 12:00:00,48.17,48.18,48.16,48.17,21800.0,48.17,48.18,48.16,48.17,21800.0
2012-04-12 12:05:00,48.17,48.18,48.15,48.17,14400.0,48.17,48.18,48.15,48.17,14400.0
2012-04-12 12:10:00,48.17,48.18,48.16,48.16,16800.0,48.17,48.18,48.16,48.16,16800.0
2012-04-12 12:15:00,48.16,48.18,48.16,48.18,12000.0,48.16,48.18,48.16,48.18,12000.0
2012-04-12 12:20:00,48.17,48.18,48.12,48.13,22600.0,48.17,48.18,48.12,48.13,22600.0
2012-04-12 12:25:00,48.14,48.16,48.07,48.1,48000.0,48.14,48.16,48.07,48.1,48000.0
2012-04-12 12:30:00,48.1,48.1,48.02,48.02,7800.0,48.1,48.1,48.02,48.02,7800.0
2012-04-12 12:35:00,48.02,48.02,47.98,47.99,21400.0,48.02,48.02,47.98,47.99,21400.0
2012-04-12 12:40:00,47.99,48.05,47.98,48.04,30200.0,47.99,48.05,47.98,48.04,30200.0
2012-04-12 12:45:00,48.03,48.06,48.02,48.05,3400.0,48.03,48.06,48.02,48.05,3400.0
2012-04-12 12:50:00,48.05,48.13,48.05,48.1,19600.0,48.05,48.13,48.05,48.1,19600.0
2012-04-12 12:55:00,48.11,48.13,48.1,48.1,13400.0,48.11,48.13,48.1,48.1,13400.0
2012-04-12 13:00:00,48.13,48.14,48.12,48.13,7200.0,48.13,48.14,48.12,48.13,7200.0
2012-04-12 13:05:00,48.13,48.15,48.11,48.12,35400.0,48.13,48.15,48.11,48.12,35400.0
2012-04-12 13:10:00,48.12,48.13,48.1,48.13,5400.0,48.12,48.13,48.1,48.13,5400.0
2012-04-12 13:15:00,48.13,48.13,48.05,48.05,8200.0,48.13,48.13,48.05,48.05,8200.0
2012-04-12 13:20:00,48.05,48.06,47.98,48.0,27600.0,48.05,48.06,47.98,48.0,27600.0
2012-04-12 13:25:00,48.0,48.01,47.99,48.0,15000.0,48.0,48.01,47.99,48.0,15000.0
2012-04-12 13:30:00,48.0,48.01,47.99,48.0,7600.0,48.0,48.01,47.99,48.0,7600.0
2012-04-12 13:35:00,48.0,48.01,47.95,47.96,13600.0,48.0,48.01,47.95,47.96,13600.0
2012-04-12 13:40:00,47.96,47.99,47.96,47.99,8000.0,47.96,47.99,47.96,47.99,8000.0
2012-04-12 13:45:00,47.99,48.01,47.99,48.0,6800.0,47.99,48.01,47.99,48.0,6800.0
2012-04-12 13:50:00,47.99,48.02,47.99,48.01,6600.0,47.99,48.02,47.99,48.01,6600.0
2012-04-12 13:55:00,48.02,48.02,47.98,47.98,15000.0,48.02,48.02,47.98,47.98,15000.0
2012-04-12 14:00:00,47.99,48.01,47.98,48.0,13800.0,47.99,48.01,47.98,48.0,13800.0
2012-04-12 14:05:00,48.0,48.02,48.0,48.02,13400.0,48.0,48.02,48.0,48.02,13400.0
2012-04-12 14:10:00,48.02,48.04,48.01,48.01,13000.0,48.02,48.04,48.01,48.01,13000.0
2012-04-12 14:15:00,48.02,48.04,48.02,48.04,6400.0,48.02,48.04,48.02,48.04,6400.0
2012-04-12 14:20:00,48.04,48.08,48.04,48.08,7600.0,48.04,48.08,48.04,48.08,7600.0
2012-04-12 14:25:00,48.08,48.08,48.04,48.06,13800.0,48.08,48.08,48.04,48.06,13800.0
2012-04-12 14:30:00,48.06,48.07,48.03,48.05,13800.0,48.06,48.07,48.03,48.05,13800.0
2012-04-12 14:35:00,48.05,48.07,48.04,48.05,10400.0,48.05,48.07,48.04,48.05,10400.0
2012-04-12 14:40:00,48.05,48.1,48.05,48.1,11200.0,48.05,48.1,48.05,48.1,11200.0
2012-04-12 14:45:00,48.1,48.1,48.07,48.08,15400.0,48.1,48.1,48.07,48.08,15400.0
2012-04-12 14:50:00,48.08,48.1,48.08,48.1,13400.0,48.08,48.1,48.08,48.1,13400.0
2012-04-12 14:55:00,48.1,48.1,48.05,48.06,18600.0,48.1,48.1,48.05,48.06,18600.0
2012-04-12 15:00:00,48.05,48.05,48.01,48.05,14600.0,48.05,48.05,48.01,48.05,14600.0
2012-04-12 15:05:00,48.06,48.07,48.06,48.06,22200.0,48.06,48.07,48.06,48.06,22200.0
2012-04-12 15:10:00,48.06,48.06,48.01,48.01,11400.0,48.06,48.06,48.01,48.01,11400.0
2012-04-12 15:15:00,48.0,48.03,47.99,48.01,12800.0,48.0,48.03,47.99,48.01,12800.0
2012-04-12 15:20:00,48.01,48.05,48.01,48.05,21000.0,48.01,48.05,48.01,48.05,21000.0
2012-04-12 15:25:00,48.05,48.05,48.02,48.02,20000.0,48.05,48.05,48.02,48.02,20000.0
2012-04-12 15:30:00,48.03,48.04,48.01,48.02,42200.0,48.03,48.04,48.01,48.02,42200.0
2012-04-12 15:35:00,48.02,48.05,48.02,48.04,21800.0,48.02,48.05,48.02,48.04,21800.0
2012-04-12 15:40:00,48.04,48.04,47.95,47.95,25400.0,48.04,48.04,47.95,47.95,25400.0
2012-04-12 15:45:00,47.95,47.97,47.92,47.95,33800.0,47.95,47.97,47.92,47.95,33800.0
2012-04-12 15:50:00,47.94,47.97,47.94,47.97,28600.0,47.94,47.97,47.94,47.97,28600.0
2012-04-12 15:55:00,47.96,47.99,47.94,47.97,51000.0,47.96,47.99,47.94,47.97,51000.0
2012-04-13 09:30:00,47.74,47.93,47.71,47.89,28800.0,47.74,47.93,47.71,47.89,28800.0
2012-04-13 09:35:00,47.88,48.0,47.88,47.98,24800.0,47.88,48.0,47.88,47.98,24800.0
2012-04-13 09:40:00,47.98,48.07,47.98,48.07,15200.0,47.98,48.07,47.98,48.07,15200.0
2012-04-13 09:45:00,48.05,48.16,48.01,48.12,70600.0,48.05,48.16,48.01,48.12,70600.0
2012-04-13 09:50:00,48.11,48.21,48.08,48.12,50800.0,48.11,48.21,48.08,48.12,50800.0
2012-04-13 09:55:00,48.13,48.2,48.1,48.17,53200.0,48.13,48.2,48.1,48.17,53200.0
2012-04-13 10:00:00,48.17,48.25,48.12,48.25,33800.0,48.17,48.25,48.12,48.25,33800.0
2012-04-13 10:05:00,48.25,48.35,48.23,48.24,39400.0,48.25,48.35,48.23,48.24,39400.0
2012-04-13 10:10:00,48.24,48.33,48.24,48.3,11200.0,48.24,48.33,48.24,48.3,11200.0
2012-04-13 10:15:00,48.29,48.29,48.2,48.22,14600.0,48.29,48.29,48.2,48.22,14600.0
2012-04-13 10:20:00,48.2,48.29,48.12,48.12,22200.0,48.2,48.29,48.12,48.12,22200.0
2012-04-13 10:25:00,48.12,48.12,47.99,48.01,23000.0,48.12,48.12,47.99,48.01,23000.0
2012-04-13 10:30:00,48.0,48.02,47.96,47.98,17400.0,48.0,48.02,47.96,47.98,17400.0
2012-04-13 10:35:00,47.98,47.98,47.88,47.96,13800.0,47.98,47.98,47.88,47.96,13800.0
2012-04-13 10:40:00,47.95,47.96,47.91,47.93,7600.0,47.95,47.96,47.91,47.93,7600.0
2012-04-13 10:45:00,47.93,47.93,47.79,47.79,17600.0,47.93,47.93,47.79,47.79,17600.0
2012-04-13 10:50:00,47.77,47.89,47.77,47.87,16600.0,47.77,47.89,47.77,47.87,16600.0
2012-04-13 10:55:00,47.87,47.91,47.86,47.91,6400.0,47.87,47.91,47.86,47.91,6400.0
2012-04-13 11:00:00,47.91,47.92,47.87,47.88,13000.0,47.91,47.92,47.87,47.88,13000.0
2012-04-13 11:05:00,47.9,47.97,47.9,47.96,23200.0,47.9,47.97,47.9,47.96,23200.0
2012-04-13 11:10:00,47.95,47.96,47.89,47.94,25200.0,47.95,47.96,47.89,47.94,25200.0
2012-04-13 11:15:00,47.95,47.96,47.9,47.9,16600.0,47.95,47.96,47.9,47.9,16600.0
2012-04-13 11:20:00,47.91,47.96,47.9,47.96,10000.0,47.91,47.96,47.9,47.96,10000.0
2012-04-13 11:25:00,47.96,47.97,47.91,47.94,23200.0,47.96,47.97,47.91,47.94,23200.0
2012-04-13 11:30:00,47.92,47.94,47.87,47.93,28800.0,47.92,47.94,47.87,47.93,28800.0
2012-04-13 11:35:00,47.94,47.95,47.92,47.94,6000.0,47.94,47.95,47.92,47.94,6000.0
2012-04-13 11:40:00,47.95,47.97,47.93,47.95,17200.0,47.95,47.97,47.93,47.95,17200.0
2012-04-13 11:45:00,47.96,48.06,47.95,48.02,18000.0,47.96,48.06,47.95,48.02,18000.0
2012-04-13 11:50:00,48.01,48.04,48.0,48.04,106200.0,48.01,48.04,48.0,48.04,106200.0
2012-04-13 11:55:00,48.04,48.09,48.01,48.08,12400.0,48.04,48.09,48.01,48.08,12400.0
2012-04-13 12:00:00,48.12,48.12,48.09,48.1,7600.0,48.12,48.12,48.09,48.1,7600.0
2012-04-13 12:05:00,48.1,48.11,48.05,48.07,27800.0,48.1,48.11,48.05,48.07,27800.0
2012-04-13 12:10:00,48.08,48.12,48.05,48.08,13800.0,48.08,48.12,48.05,48.08,13800.0
2012-04-13 12:15:00,48.09,48.1,48.07,48.07,12400.0,48.09,48.1,48.07,48.07,12400.0
2012-04-13 12:20:00,48.07,48.1,48.06,48.09,7200.0,48.07,48.1,48.06,48.09,7200.0
2012-04-13 12:25:00,48.09,48.1,48.08,48.1,3800.0,48.09,48.1,48.08,48.1,3800.0
2012-04-13 12:30:00,48.1,48.17,48.1,48.16,9200.0,48.1,48.17,48.1,48.16,9200.0
2012-04-13 12:35:00,48.16,48.18,48.15,48.16,7400.0,48.16,48.18,48.15,48.16,7400.0
2012-04-13 12:40:00,48.16,48.16,48.1,48.13,25600.0,48.16,48.16,48.1,48.13,25600.0
2012-04-13 12:45:00,48.13,48.14,48.1,48.11,20200.0,48.13,48.14,48.1,48.11,20200.0
2012-04-13 12:50:00,48.1,48.15,48.1,48.1,38600.0,48.1,48.15,48.1,48.1,38600.0
2012-04-13 12:55:00,48.1,48.13,48.07,48.08,63800.0,48.1,48.13,48.07,48.08,63800.0
2012-04-13 13:00:00,48.07,48.1,48.05,48.08,13800.0,48.07,48.1,48.05,48.08,13800.0
2012-04-13 13:05:00,48.12,48.12,48.1,48.11,31800.0,48.12,48.12,48.1,48.11,31800.0
2012-04-13 13:10:00,48.1,48.14,48.1,48.13,14600.0,48.1,48.14,48.1,48.13,14600.0
2012-04-13 13:15:00,48.14,48.14,48.11,48.11,7200.0,48.14,48.14,48.11,48.11,7200.0
2012-04-13 13:20:00,48.1,48.15,48.09,48.15,27600.0,48.1,48.15,48.09,48.15,27600.0
2012-04-13 13:25:00,48.16,48.16,48.13,48.13,4000.0,48.16,48.16,48.13,48.13,4000.0
2012-04-13 13:30:00,48.15,48.16,48.13,48.13,7000.0,48.15,48.16,48.13,48.13,7000.0
2012-04-13 13:35:00,48.14,48.18,48.14,48.16,21600.0,48.14,48.18,48.14,48.16,21600.0
2012-04-13 13:40:00,48.17,48.2,48.17,48.19,5600.0,48.17,48.2,48.17,48.19,5600.0
2012-04-13 13:45:00,48.18,48.18,48.16,48.17,6600.0,48.18,48.18,48.16,48.17,6600.0
2012-04-13 13:50:00,48.18,48.19,48.13,48.18,16800.0,48.18,48.19,48.13,48.18,16800.0
2012-04-13 13:55:00,48.19,48.19,48.16,48.18,4200.0,48.19,48.19,48.16,48.18,4200.0
2012-04-13 14:00:00,48.18,48.18,48.09,48.11,76200.0,48.18,48.18,48.09,48.11,76200.0
2012-04-13 14:05:00,48.1,48.1,48.08,48.08,46600.0,48.1,48.1,48.08,48.08,46600.0
2012-04-13 14:10:00,48.08,48.1,48.05,48.06,36200.0,48.08,48.1,48.05,48.06,36200.0
2012-04-13 14:15:00,48.06,48.07,48.02,48.07,13600.0,48.06,48.07,48.02,48.07,13600.0
2012-04-13 14:20:00,48.07,48.1,48.05,48.09,15000.0,48.07,48.1,48.05,48.09,15000.0
2012-04-13 14:25:00,48.1,48.1,48.04,48.07,9200.0,48.1,48.1,48.04,48.07,9200.0
2012-04-13 14:30:00,48.06,48.1,48.06,48.1,4200.0,48.06,48.1,48.06,48.1,4200.0
2012-04-13 14:35:00,48.09,48.1,48.07,48.08,14800.0,48.09,48.1,48.07,48.08,14800.0
2012-04-13 14:40:00,48.08,48.1,48.07,48.09,6400.0,48.08,48.1,48.07,48.09,6400.0
2012-04-13 14:45:00,48.1,48.12,48.1,48.12,14200.0,48.1,48.12,48.1,48.12,14200.0
2012-04-13 14:50:00,48.11,48.12,48.09,48.12,20000.0,48.11,48.12,48.09,48.12,20000.0
2012-04-13 14:55:00,48.13,48.13,48.09,48.1,9800.0,48.13,48.13,48.09,48.1,9800.0
2012-04-13 15:00:00,48.09,48.11,48.09,48.11,8400.0,48.09,48.11,48.09,48.11,8400.0
2012-04-13 15:05:00,48.12,48.13,48.09,48.12,18600.0,48.12,48.13,48.09,48.12,18600.0
2012-04-13 15:10:00,48.12,48.16,48.12,48.14,13800.0,48.12,48.16,48.12,48.14,13800.0
2012-04-13 15:15:00,48.14,48.14,48.11,48.13,16400.0,48.14,48.14,48.11,48.13,16400.0
2012-04-13 15:20:00,48.16,48.16,48.13,48.15,23400.0,48.16,48.16,48.13,48.15,23400.0
2012-04-13 15:25:00,48.15,48.16,48.09,48.11,27800.0,48.15,48.16,48.09,48.11,27800.0
2012-04-13 15:30:00,48.1,48.12,48.06,48.06,27000.0,48.1,48.12,48.06,48.06,27000.0
2012-04-13 15:35:00,48.06,48.06,47.99,48.01,19400.0,48.06,48.06,47.99,48.01,19400.0
2012-04-13 15:40:00,48.0,48.02,47.98,48.02,31400.0,48.0,48.02,47.98,48.02,31400.0
2012-04-13 15:45:00,48.02,48.03,47.97,47.99,44000.0,48.02,48.03,47.97,47.99,44000.0
2012-04-13 15:50:00,48.0,48.07,48.0,48.06,67800.0,48.0,48.07,48.0,48.06,67800.0
2012-04-13 15:55:00,48.07,48.07,47.98,47.99,61000.0,48.07,48.07,47.98,47.99,61000.0
2012-04-16 09:30:00,48.12,48.22,47.93,47.93,39000.0,48.12,48.22,47.93,47.93,39000.0
2012-04-16 09:35:00,47.96,48.01,47.89,47.98,34000.0,47.96,48.01,47.89,47.98,34000.0
2012-04-16 09:40:00,47.99,48.13,47.97,48.1,14600.0,47.99,48.13,47.97,48.1,14600.0
2012-04-16 09:45:00,48.07,48.17,48.07,48.12,14400.0,48.07,48.17,48.07,48.12,14400.0
2012-04-16 09:50:00,48.12,48.12,48.04,48.04,20400.0,48.12,48.12,48.04,48.04,20400.0
2012-04-16 09:55:00,48.04,48.04,47.83,47.83,20600.0,48.04,48.04,47.83,47.83,20600.0
2012-04-16 10:00:00,47.83,47.87,47.74,47.74,71800.0,47.83,47.87,47.74,47.74,71800.0
2012-04-16 10:05:00,47.74,47.78,47.73,47.78,13400.0,47.74,47.78,47.73,47.78,13400.0
2012-04-16 10:10:00,47.81,47.83,47.65,47.7,43000.0,47.81,47.83,47.65,47.7,43000.0
2012-04-16 10:15:00,47.7,47.76,47.67,47.72,14200.0,47.7,47.76,47.67,47.72,14200.0
2012-04-16 10:20:00,47.73,47.73,47.63,47.68,40000.0,47.73,47.73,47.63,47.68,40000.0
2012-04-16 10:25:00,47.69,47.71,47.67,47.67,15600.0,47.69,47.71,47.67,47.67,15600.0
2012-04-16 10:30:00,47.69,47.82,47.65,47.76,22200.0,47.69,47.82,47.65,47.76,22200.0
2012-04-16 10:35:00,47.79,47.79,47.74,47.74,19000.0,47.79,47.79,47.74,47.74,19000.0
2012-04-16 10:40:00,47.73,47.79,47.73,47.74,10800.0,47.73,47.79,47.73,47.74,10800.0
2012-04-16 10:45:00,47.73,47.81,47.73,47.8,4200.0,47.73,47.81,47.73,47.8,4200.0
2012-04-16 10:50:00,47.8,47.83,47.76,47.83,6400.0,47.8,47.83,47.76,47.83,6400.0
2012-04-16 10:55:00,47.83,47.87,47.83,47.83,6200.0,47.83,47.87,47.83,47.83,6200.0
2012-04-16 11:00:00,47.84,47.9,47.82,47.89,3800.0,47.84,47.9,47.82,47.89,3800.0
2012-04-16 11:05:00,47.86,47.9,47.85,47.88,7000.0,47.86,47.9,47.85,47.88,7000.0
2012-04-16 11:10:00,47.91,47.99,47.91,47.96,16800.0,47.91,47.99,47.91,47.96,16800.0
2012-04-16 11:15:00,47.95,47.98,47.93,47.98,5600.0,47.95,47.98,47.93,47.98,5600.0
2012-04-16 11:20:00,47.99,47.99,47.95,47.95,2600.0,47.99,47.99,47.95,47.95,2600.0
2012-04-16 11:25:00,47.93,47.97,47.93,47.94,5800.0,47.93,47.97,47.93,47.94,5800.0
2012-04-16 11:30:00,47.94,47.94,47.88,47.9,8600.0,47.94,47.94,47.88,47.9,8600.0
2012-04-16 11:35:00,47.88,47.9,47.87,47.9,7600.0,47.88,47.9,47.87,47.9,7600.0
2012-04-16 11:40:00,47.91,47.98,47.91,47.93,4800.0,47.91,47.98,47.91,47.93,4800.0
2012-04-16 11:45:00,47.93,47.96,47.92,47.93,4200.0,47.93,47.96,47.92,47.93,4200.0
2012-04-16 11:50:00,47.92,47.96,47.92,47.94,9400.0,47.92,47.96,47.92,47.94,9400.0
2012-04-16 11:55:00,47.95,47.96,47.93,47.95,17400.0,47.95,47.96,47.93,47.95,17400.0
2012-04-16 12:00:00,47.94,47.98,47.91,47.98,20600.0,47.94,47.98,47.91,47.98,20600.0
2012-04-16 12:05:00,47.98,47.99,47.89,47.89,8600.0,47.98,47.99,47.89,47.89,8600.0
2012-04-16 12:10:00,47.9,47.95,47.9,47.95,18600.0,47.9,47.95,47.9,47.95,18600.0
2012-04-16 12:15:00,47.95,47.95,47.92,47.92,5200.0,47.95,47.95,47.92,47.92,5200.0
2012-04-16 12:20:00,47.92,47.92,47.85,47.87,5400.0,47.92,47.92,47.85,47.87,5400.0
2012-04-16 12:25:00,47.88,47.95,47.87,47.95,7000.0,47.88,47.95,47.87,47.95,7000.0
2012-04-16 12:30:00,47.95,47.97,47.91,47.91,5800.0,47.95,47.97,47.91,47.91,5800.0
2012-04-16 12:35:00,47.9,47.94,47.89,47.93,8600.0,47.9,47.94,47.89,47.93,8600.0
2012-04-16 12:40:00,47.93,47.99,47.92,47.99,16600.0,47.93,47.99,47.92,47.99,16600.0
2012-04-16 12:45:00,47.99,48.03,47.99,47.99,19200.0,47.99,48.03,47.99,47.99,19200.0
2012-04-16 12:50:00,47.99,48.0,47.97,47.98,8600.0,47.99,48.0,47.97,47.98,8600.0
2012-04-16 12:55:00,47.99,48.06,47.98,48.06,12400.0,47.99,48.06,47.98,48.06,12400.0
2012-04-16 13:00:00,48.06,48.09,48.04,48.08,13000.0,48.06,48.09,48.04,48.08,13000.0
2012-04-16 13:05:00,48.07,48.11,48.06,48.1,18400.0,48.07,48.11,48.06,48.1,18400.0
2012-04-16 13:10:00,48.09,48.15,48.09,48.12,27800.0,48.09,48.15,48.09,48.12,27800.0
2012-04-16 13:15:00,48.12,48.17,48.1,48.13,20400.0,48.12,48.17,48.1,48.13,20400.0
2012-04-16 13:20:00,48.15,48.17,48.11,48.15,10800.0,48.15,48.17,48.11,48.15,10800.0
2012-04-16 13:25:00,48.15,48.18,48.15,48.17,11000.0,48.15,48.18,48.15,48.17,11000.0
2012-04-16 13:30:00,48.16,48.2,48.16,48.2,9600.0,48.16,48.2,48.16,48.2,9600.0
2012-04-16 13:35:00,48.19,48.24,48.18,48.24,14400.0,48.19,48.24,48.18,48.24,14400.0
2012-04-16 13:40:00,48.22,48.26,48.19,48.26,24400.0,48.22,48.26,48.19,48.26,24400.0
2012-04-16 13:45:00,48.27,48.31,48.27,48.28,10800.0,48.27,48.31,48.27,48.28,10800.0
2012-04-16 13:50:00,48.29,48.34,48.29,48.31,6800.0,48.29,48.34,48.29,48.31,6800.0
2012-04-16 13:55:00,48.31,48.37,48.31,48.35,15600.0,48.31,48.37,48.31,48.35,15600.0
2012-04-16 14:00:00,48.35,48.35,48.27,48.31,17200.0,48.35,48.35,48.27,48.31,17200.0
2012-04-16 14:05:00,48.3,48.34,48.23,48.23,15800.0,48.3,48.34,48.23,48.23,15800.0
2012-04-16 14:10:00,48.23,48.32,48.22,48.32,11000.0,48.23,48.32,48.22,48.32,11000.0
2012-04-16 14:15:00,48.32,48.38,48.32,48.37,9000.0,48.32,48.38,48.32,48.37,9000.0
2012-04-16 14:20:00,48.38,48.41,48.37,48.4,11000.0,48.38,48.41,48.37,48.4,11000.0
2012-04-16 14:25:00,48.4,48.44,48.38,48.42,11400.0,48.4,48.44,48.38,48.42,11400.0
2012-04-16 14:30:00,48.43,48.48,48.41,48.48,25800.0,48.43,48.48,48.41,48.48,25800.0
2012-04-16 14:35:00,48.49,48.51,48.47,48.49,23800.0,48.49,48.51,48.47,48.49,23800.0
2012-04-16 14:40:00,48.51,48.52,48.48,48.48,19000.0,48.51,48.52,48.48,48.48,19000.0
2012-04-16 14:45:00,48.49,48.53,48.49,48.51,12600.0,48.49,48.53,48.49,48.51,12600.0
2012-04-16 14:50:00,48.51,48.54,48.49,48.49,10200.0,48.51,48.54,48.49,48.49,10200.0
2012-04-16 14:55:00,48.48,48.49,48.43,48.44,19600.0,48.48,48.49,48.43,48.44,19600.0
2012-04-16 15:00:00,48.45,48.48,48.32,48.33,122200.0,48.45,48.48,48.32,48.33,122200.0
2012-04-16 15:05:00,48.33,48.36,48.32,48.36,21200.0,48.33,48.36,48.32,48.36,21200.0
2012-04-16 15:10:00,48.37,48.42,48.35,48.4,16600.0,48.37,48.42,48.35,48.4,16600.0
2012-04-16 15:15:00,48.4,48.4,48.33,48.35,16200.0,48.4,48.4,48.33,48.35,16200.0
2012-04-16 15:20:00,48.35,48.4,48.35,48.37,18600.0,48.35,48.4,48.35,48.37,18600.0
2012-04-16 15:25:00,48.36,48.38,48.31,48.34,29600.0,48.36,48.38,48.31,48.34,29600.0
2012-04-16 15:30:00,48.35,48.35,48.32,48.33,18400.0,48.35,48.35,48.32,48.33,18400.0
2012-04-16 15:35:00,48.33,48.37,48.3,48.37,26400.0,48.33,48.37,48.3,48.37,26400.0
2012-04-16 15:40:00,48.37,48.38,48.33,48.37,25000.0,48.37,48.38,48.33,48.37,25000.0
2012-04-16 15:45:00,48.37,48.37,48.28,48.29,29000.0,48.37,48.37,48.28,48.29,29000.0
2012-04-16 15:50:00,48.29,48.3,48.27,48.27,60200.0,48.29,48.3,48.27,48.27,60200.0
2012-04-16 15:55:00,48.27,48.32,48.26,48.31,156400.0,48.27,48.32,48.26,48.31,156400.0
2012-04-17 09:30:00,48.49,48.5,48.29,48.5,43600.0,48.49,48.5,48.29,48.5,43600.0
2012-04-17 09:35:00,48.49,48.6,48.48,48.57,134000.0,48.49,48.6,48.48,48.57,134000.0
2012-04-17 09:40:00,48.58,48.59,48.48,48.49,39200.0,48.58,48.59,48.48,48.49,39200.0
2012-04-17 09:45:00,48.49,48.66,48.43,48.62,80200.0,48.49,48.66,48.43,48.62,80200.0
2012-04-17 09:50:00,48.62,48.62,48.49,48.52,33600.0,48.62,48.62,48.49,48.52,33600.0
2012-04-17 09:55:00,48.52,48.57,48.46,48.54,19800.0,48.52,48.57,48.46,48.54,19800.0
2012-04-17 10:00:00,48.53,48.55,48.38,48.39,18800.0,48.53,48.55,48.38,48.39,18800.0
2012-04-17 10:05:00,48.4,48.44,48.38,48.4,24200.0,48.4,48.44,48.38,48.4,24200.0
2012-04-17 10:10:00,48.38,48.41,48.32,48.41,28400.0,48.38,48.41,48.32,48.41,28400.0
2012-04-17 10:15:00,48.41,48.42,48.32,48.39,25400.0,48.41,48.42,48.32,48.39,25400.0
2012-04-17 10:20:00,48.42,48.43,48.37,48.43,16800.0,48.42,48.43,48.37,48.43,16800.0
2012-04-17 10:25:00,48.42,48.46,48.41,48.41,12200.0,48.42,48.46,48.41,48.41,12200.0
2012-04-17 10:30:00,48.42,48.44,48.4,48.43,14000.0,48.42,48.44,48.4,48.43,14000.0
2012-04-17 10:35:00,48.44,48.44,48.41,48.44,14800.0,48.44,48.44,48.41,48.44,14800.0
2012-04-17 10:40:00,48.43,48.47,48.41,48.44,15200.0,48.43,48.47,48.41,48.44,15200.0
2012-04-17 10:45:00,48.45,48.47,48.42,48.47,12000.0,48.45,48.47,48.42,48.47,12000.0
2012-04-17 10:50:00,48.47,48.49,48.45,48.48,22000.0,48.47,48.49,48.45,48.48,22000.0
2012-04-17 10:55:00,48.49,48.49,48.44,48.46,14600.0,48.49,48.49,48.44,48.46,14600.0
2012-04-17 11:00:00,48.47,48.6,48.45,48.6,90000.0,48.47,48.6,48.45,48.6,90000.0
2012-04-17 11:05:00,48.6,48.6,48.56,48.59,12000.0,48.6,48.6,48.56,48.59,12000.0
2012-04-17 11:10:00,48.58,48.63,48.56,48.63,11600.0,48.58,48.63,48.56,48.63,11600.0
2012-04-17 11:15:00,48.64,48.66,48.64,48.65,17200.0,48.64,48.66,48.64,48.65,17200.0
2012-04-17 11:20:00,48.65,48.68,48.65,48.67,15400.0,48.65,48.68,48.65,48.67,15400.0
2012-04-17 11:25:00,48.67,48.68,48.65,48.68,9600.0,48.67,48.68,48.65,48.68,9600.0
2012-04-17 11:30:00,48.69,48.69,48.66,48.69,13800.0,48.69,48.69,48.66,48.69,13800.0
2012-04-17 11:35:00,48.69,48.69,48.67,48.67,30200.0,48.69,48.69,48.67,48.67,30200.0
2012-04-17 11:40:00,48.68,48.72,48.68,48.71,39000.0,48.68,48.72,48.68,48.71,39000.0
2012-04-17 11:45:00,48.71,48.74,48.71,48.71,19200.0,48.71,48.74,48.71,48.71,19200.0
2012-04-17 11:50:00,48.71,48.71,48.66,48.66,17600.0,48.71,48.71,48.66,48.66,17600.0
2012-04-17 11:55:00,48.66,48.67,48.63,48.63,13000.0,48.66,48.67,48.63,48.63,13000.0
2012-04-17 12:00:00,48.65,48.67,48.65,48.67,7400.0,48.65,48.67,48.65,48.67,7400.0
2012-04-17 12:05:00,48.67,48.67,48.64,48.67,34400.0,48.67,48.67,48.64,48.67,34400.0
2012-04-17 12:10:00,48.67,48.69,48.62,48.63,36800.0,48.67,48.69,48.62,48.63,36800.0
2012-04-17 12:15:00,48.63,48.67,48.63,48.67,26600.0,48.63,48.67,48.63,48.67,26600.0
2012-04-17 12:20:00,48.67,48.72,48.67,48.68,8400.0,48.67,48.72,48.67,48.68,8400.0
2012-04-17 12:25:00,48.67,48.74,48.67,48.72,6200.0,48.67,48.74,48.67,48.72,6200.0
2012-04-17 12:30:00,48.72,48.73,48.68,48.68,74000.0,48.72,48.73,48.68,48.68,74000.0
2012-04-17 12:35:00,48.67,48.7,48.67,48.69,10000.0,48.67,48.7,48.67,48.69,10000.0
2012-04-17 12:40:00,48.7,48.7,48.68,48.69,4000.0,48.7,48.7,48.68,48.69,4000.0
2012-04-17 12:45:00,48.69,48.72,48.68,48.7,6000.0,48.69,48.72,48.68,48.7,6000.0
2012-04-17 12:50:00,48.7,48.71,48.7,48.71,3800.0,48.7,48.71,48.7,48.71,3800.0
2012-04-17 12:55:00,48.71,48.71,48.67,48.68,7400.0,48.71,48.71,48.67,48.68,7400.0
2012-04-17 13:00:00,48.69,48.7,48.67,48.7,12000.0,48.69,48.7,48.67,48.7,12000.0
2012-04-17 13:05:00,48.69,48.69,48.68,48.69,5600.0,48.69,48.69,48.68,48.69,5600.0
2012-04-17 13:10:00,48.69,48.71,48.69,48.71,8200.0,48.69,48.71,48.69,48.71,8200.0
2012-04-17 13:15:00,48.71,48.74,48.71,48.73,9200.0,48.71,48.74,48.71,48.73,9200.0
2012-04-17 13:20:00,48.73,48.74,48.72,48.73,10200.0,48.73,48.74,48.72,48.73,10200.0
2012-04-17 13:25:00,48.73,48.76,48.72,48.74,15400.0,48.73,48.76,48.72,48.74,15400.0
2012-04-17 13:30:00,48.75,48.77,48.74,48.76,20200.0,48.75,48.77,48.74,48.76,20200.0
2012-04-17 13:35:00,48.76,48.77,48.74,48.77,22200.0,48.76,48.77,48.74,48.77,22200.0
2012-04-17 13:40:00,48.79,48.81,48.77,48.79,18600.0,48.79,48.81,48.77,48.79,18600.0
2012-04-17 13:45:00,48.79,48.8,48.76,48.77,15200.0,48.79,48.8,48.76,48.77,15200.0
2012-04-17 13:50:00,48.77,48.82,48.77,48.82,52400.0,48.77,48.82,48.77,48.82,52400.0
2012-04-17 13:55:00,48.82,48.88,48.82,48.88,11800.0,48.82,48.88,48.82,48.88,11800.0
2012-04-17 14:00:00,48.88,48.91,48.85,48.91,14200.0,48.88,48.91,48.85,48.91,14200.0
2012-04-17 14:05:00,48.91,48.96,48.9,48.95,12800.0,48.91,48.96,48.9,48.95,12800.0
2012-04-17 14:10:00,48.96,48.98,48.95,48.97,11400.0,48.96,48.98,48.95,48.97,11400.0
2012-04-17 14:15:00,48.97,49.0,48.97,49.0,14000.0,48.97,49.0,48.97,49.0,14000.0
2012-04-17 14:20:00,49.0,49.01,48.99,49.01,22400.0,49.0,49.01,48.99,49.01,22400.0
2012-04-17 14:25:00,49.01,49.01,48.99,49.0,12600.0,49.01,49.01,48.99,49.0,12600.0
2012-04-17 14:30:00,48.99,49.02,48.99,49.01,23600.0,48.99,49.02,48.99,49.01,23600.0
2012-04-17 14:35:00,49.02,49.05,49.02,49.05,18600.0,49.02,49.05,49.02,49.05,18600.0
2012-04-17 14:40:00,49.04,49.08,49.02,49.07,22000.0,49.04,49.08,49.02,49.07,22000.0
2012-04-17 14:45:00,49.09,49.1,49.09,49.1,17200.0,49.09,49.1,49.09,49.1,17200.0
2012-04-17 14:50:00,49.1,49.14,49.09,49.13,22400.0,49.1,49.14,49.09,49.13,22400.0
2012-04-17 14:55:00,49.15,49.15,49.13,49.14,30200.0,49.15,49.15,49.13,49.14,30200.0
2012-04-17 15:00:00,49.15,49.16,49.09,49.15,27800.0,49.15,49.16,49.09,49.15,27800.0
2012-04-17 15:05:00,49.13,49.15,49.12,49.15,17200.0,49.13,49.15,49.12,49.15,17200.0
2012-04-17 15:10:00,49.15,49.15,49.09,49.12,25800.0,49.15,49.15,49.09,49.12,25800.0
2012-04-17 15:15:00,49.13,49.16,49.13,49.16,32400.0,49.13,49.16,49.13,49.16,32400.0
2012-04-17 15:20:00,49.16,49.17,49.13,49.17,27800.0,49.16,49.17,49.13,49.17,27800.0
2012-04-17 15:25:00,49.18,49.2,49.16,49.19,29000.0,49.18,49.2,49.16,49.19,29000.0
2012-04-17 15:30:00,49.18,49.18,49.16,49.17,41200.0,49.18,49.18,49.16,49.17,41200.0
2012-04-17 15:35:00,49.16,49.19,49.15,49.18,37200.0,49.16,49.19,49.15,49.18,37200.0
2012-04-17 15:40:00,49.18,49.24,49.18,49.22,120800.0,49.18,49.24,49.18,49.22,120800.0
2012-04-17 15:45:00,49.21,49.22,49.16,49.2,51200.0,49.21,49.22,49.16,49.2,51200.0
2012-04-17 15:50:00,49.18,49.2,49.14,49.14,44400.0,49.18,49.2,49.14,49.14,44400.0
2012-04-17 15:55:00,49.15,49.16,49.1,49.1,82600.0,49.15,49.16,49.1,49.1,82600.0
2012-04-18 09:30:00,49.06,49.1,48.88,48.97,73600.0,49.06,49.1,48.88,48.97,73600.0
2012-04-18 09:35:00,49.0,49.21,49.0,49.17,53800.0,49.0,49.21,49.0,49.17,53800.0
2012-04-18 09:40:00,49.18,49.18,49.04,49.05,18600.0,49.18,49.18,49.04,49.05,18600.0
2012-04-18 09:45:00,49.05,49.11,48.95,49.05,17600.0,49.05,49.11,48.95,49.05,17600.0
2012-04-18 09:50:00,49.09,49.12,49.04,49.1,22600.0,49.09,49.12,49.04,49.1,22600.0
2012-04-18 09:55:00,49.12,49.18,49.1,49.1,14200.0,49.12,49.18,49.1,49.1,14200.0
2012-04-18 10:00:00,49.1,49.1,49.05,49.06,15000.0,49.1,49.1,49.05,49.06,15000.0
2012-04-18 10:05:00,49.05,49.08,49.02,49.07,33400.0,49.05,49.08,49.02,49.07,33400.0
2012-04-18 10:10:00,49.06,49.1,49.06,49.08,9200.0,49.06,49.1,49.06,49.08,9200.0
2012-04-18 10:15:00,49.08,49.17,49.08,49.1,25800.0,49.08,49.17,49.08,49.1,25800.0
2012-04-18 10:20:00,49.1,49.1,48.97,49.02,31400.0,49.1,49.1,48.97,49.02,31400.0
2012-04-18 10:25:00,49.02,49.02,48.95,48.95,51000.0,49.02,49.02,48.95,48.95,51000.0
2012-04-18 10:30:00,48.94,48.97,48.93,48.97,24400.0,48.94,48.97,48.93,48.97,24400.0
2012-04-18 10:35:00,48.97,48.97,48.94,48.95,33800.0,48.97,48.97,48.94,48.95,33800.0
2012-04-18 10:40:00,48.95,48.97,48.94,48.97,13800.0,48.95,48.97,48.94,48.97,13800.0
2012-04-18 10:45:00,48.97,49.0,48.91,48.99,30800.0,48.97,49.0,48.91,48.99,30800.0
2012-04-18 10:50:00,48.98,48.99,48.88,48.92,29200.0,48.98,48.99,48.88,48.92,29200.0
2012-04-18 10:55:00,48.91,48.91,48.88,48.88,3400.0,48.91,48.91,48.88,48.88,3400.0
2012-04-18 11:00:00,48.88,48.92,48.87,48.91,9800.0,48.88,48.92,48.87,48.91,9800.0
2012-04-18 11:05:00,48.9,48.92,48.85,48.87,19200.0,48.9,48.92,48.85,48.87,19200.0
2012-04-18 11:10:00,48.85,48.86,48.82,48.84,29600.0,48.85,48.86,48.82,48.84,29600.0
2012-04-18 11:15:00,48.83,48.91,48.82,48.88,7200.0,48.83,48.91,48.82,48.88,7200.0
2012-04-18 11:20:00,48.89,48.97,48.89,48.97,12000.0,48.89,48.97,48.89,48.97,12000.0
2012-04-18 11:25:00,48.98,48.98,48.93,48.93,4400.0,48.98,48.98,48.93,48.93,4400.0
2012-04-18 11:30:00,48.93,48.98,48.93,48.98,9400.0,48.93,48.98,48.93,48.98,9400.0
2012-04-18 11:35:00,48.96,48.98,48.95,48.98,4200.0,48.96,48.98,48.95,48.98,4200.0
2012-04-18 11:40:00,48.98,49.02,48.97,49.0,14000.0,48.98,49.02,48.97,49.0,14000.0
2012-04-18 11:45:00,48.99,49.07,48.99,49.07,21000.0,48.99,49.07,48.99,49.07,21000.0
2012-04-18 11:50:00,49.06,49.08,49.03,49.08,7000.0,49.06,49.08,49.03,49.08,7000.0
2012-04-18 11:55:00,49.09,49.12,49.07,49.08,12800.0,49.09,49.12,49.07,49.08,12800.0
2012-04-18 12:00:00,49.08,49.11,49.08,49.1,7200.0,49.08,49.11,49.08,49.1,7200.0
2012-04-18 12:05:00,49.1,49.11,49.08,49.1,6800.0,49.1,49.11,49.08,49.1,6800.0
2012-04-18 12:10:00,49.1,49.12,49.1,49.12,6600.0,49.1,49.12,49.1,49.12,6600.0
2012-04-18 12:15:00,49.14,49.15,49.11,49.13,7000.0,49.14,49.15,49.11,49.13,7000.0
2012-04-18 12:20:00,49.13,49.15,49.13,49.15,4000.0,49.13,49.15,49.13,49.15,4000.0
2012-04-18 12:25:00,49.15,49.15,49.08,49.12,27400.0,49.15,49.15,49.08,49.12,27400.0
2012-04-18 12:30:00,49.13,49.13,49.12,49.13,5000.0,49.13,49.13,49.12,49.13,5000.0
2012-04-18 12:35:00,49.13,49.14,49.12,49.13,3800.0,49.13,49.14,49.12,49.13,3800.0
2012-04-18 12:40:00,49.13,49.18,49.12,49.18,21400.0,49.13,49.18,49.12,49.18,21400.0
2012-04-18 12:45:00,49.18,49.19,49.17,49.17,2800.0,49.18,49.19,49.17,49.17,2800.0
2012-04-18 12:50:00,49.17,49.17,49.13,49.14,4800.0,49.17,49.17,49.13,49.14,4800.0
2012-04-18 12:55:00,49.15,49.17,49.14,49.17,5400.0,49.15,49.17,49.14,49.17,5400.0
2012-04-18 13:00:00,49.17,49.18,49.16,49.18,7000.0,49.17,49.18,49.16,49.18,7000.0
2012-04-18 13:05:00,49.2,49.22,49.19,49.2,5000.0,49.2,49.22,49.19,49.2,5000.0
2012-04-18 13:10:00,49.2,49.2,49.19,49.19,7000.0,49.2,49.2,49.19,49.19,7000.0
2012-04-18 13:15:00,49.19,49.2,49.16,49.17,9400.0,49.19,49.2,49.16,49.17,9400.0
2012-04-18 13:20:00,49.19,49.19,49.19,49.19,1400.0,49.19,49.19,49.19,49.19,1400.0
2012-04-18 13:25:00,49.19,49.19,49.15,49.15,3400.0,49.19,49.19,49.15,49.15,3400.0
2012-04-18 13:30:00,49.15,49.17,49.15,49.16,8600.0,49.15,49.17,49.15,49.16,8600.0
2012-04-18 13:35:00,49.18,49.18,49.1,49.1,5800.0,49.18,49.18,49.1,49.1,5800.0
2012-04-18 13:40:00,49.11,49.13,49.1,49.13,7000.0,49.11,49.13,49.1,49.13,7000.0
2012-04-18 13:45:00,49.13,49.13,49.13,49.13,1200.0,49.13,49.13,49.13,49.13,1200.0
2012-04-18 13:50:00,49.14,49.2,49.14,49.2,4200.0,49.14,49.2,49.14,49.2,4200.0
2012-04-18 13:55:00,49.19,49.19,49.15,49.16,3800.0,49.19,49.19,49.15,49.16,3800.0
2012-04-18 14:00:00,49.16,49.23,49.16,49.23,12400.0,49.16,49.23,49.16,49.23,12400.0
2012-04-18 14:05:00,49.24,49.27,49.24,49.24,9200.0,49.24,49.27,49.24,49.24,9200.0
2012-04-18 14:10:00,49.24,49.3,49.24,49.3,6800.0,49.24,49.3,49.24,49.3,6800.0
2012-04-18 14:15:00,49.3,49.31,49.27,49.3,17800.0,49.3,49.31,49.27,49.3,17800.0
2012-04-18 14:20:00,49.3,49.35,49.3,49.32,12800.0,49.3,49.35,49.3,49.32,12800.0
2012-04-18 14:25:00,49.31,49.34,49.31,49.32,9800.0,49.31,49.34,49.31,49.32,9800.0
2012-04-18 14:30:00,49.33,49.33,49.3,49.3,5600.0,49.33,49.33,49.3,49.3,5600.0
2012-04-18 14:35:00,49.31,49.32,49.3,49.31,7600.0,49.31,49.32,49.3,49.31,7600.0
2012-04-18 14:40:00,49.32,49.34,49.3,49.32,9800.0,49.32,49.34,49.3,49.32,9800.0
2012-04-18 14:45:00,49.32,49.35,49.32,49.32,6200.0,49.32,49.35,49.32,49.32,6200.0
2012-04-18 14:50:00,49.32,49.35,49.32,49.32,6800.0,49.32,49.35,49.32,49.32,6800.0
2012-04-18 14:55:00,49.33,49.35,49.33,49.35,8200.0,49.33,49.35,49.33,49.35,8200.0
2012-04-18 15:00:00,49.35,49.38,49.35,49.38,17600.0,49.35,49.38,49.35,49.38,17600.0
2012-04-18 15:05:00,49.38,49.42,49.38,49.41,22000.0,49.38,49.42,49.38,49.41,22000.0
2012-04-18 15:10:00,49.42,49.42,49.35,49.38,12800.0,49.42,49.42,49.35,49.38,12800.0
2012-04-18 15:15:00,49.38,49.42,49.37,49.42,54800.0,49.38,49.42,49.37,49.42,54800.0
2012-04-18 15:20:00,49.41,49.42,49.37,49.41,46400.0,49.41,49.42,49.37,49.41,46400.0
2012-04-18 15:25:00,49.41,49.41,49.31,49.35,20800.0,49.41,49.41,49.31,49.35,20800.0
2012-04-18 15:30:00,49.35,49.38,49.35,49.36,13600.0,49.35,49.38,49.35,49.36,13600.0
2012-04-18 15:35:00,49.37,49.38,49.35,49.38,14600.0,49.37,49.38,49.35,49.38,14600.0
2012-04-18 15:40:00,49.38,49.38,49.35,49.38,16000.0,49.38,49.38,49.35,49.38,16000.0
2012-04-18 15:45:00,49.38,49.39,49.33,49.33,28000.0,49.38,49.39,49.33,49.33,28000.0
2012-04-18 15:50:00,49.33,49.34,49.27,49.3,40000.0,49.33,49.34,49.27,49.3,40000.0
2012-04-18 15:55:00,49.3,49.32,49.26,49.27,27800.0,49.3,49.32,49.26,49.27,27800.0
2012-04-19 09:30:00,49.16,49.2,49.01,49.04,42800.0,49.16,49.2,49.01,49.04,42800.0
2012-04-19 09:35:00,49.03,49.09,48.95,48.95,18800.0,49.03,49.09,48.95,48.95,18800.0
2012-04-19 09:40:00,48.95,48.99,48.9,48.97,24000.0,48.95,48.99,48.9,48.97,24000.0
2012-04-19 09:45:00,48.98,49.23,48.97,49.23,18400.0,48.98,49.23,48.97,49.23,18400.0
2012-04-19 09:50:00,49.22,49.22,49.12,49.14,12600.0,49.22,49.22,49.12,49.14,12600.0
2012-04-19 09:55:00,49.14,49.26,49.14,49.19,18600.0,49.14,49.26,49.14,49.19,18600.0
2012-04-19 10:00:00,49.17,49.23,48.92,48.94,17600.0,49.17,49.23,48.92,48.94,17600.0
2012-04-19 10:05:00,48.91,49.0,48.91,48.93,13000.0,48.91,49.0,48.91,48.93,13000.0
2012-04-19 10:10:00,48.93,48.99,48.89,48.96,8400.0,48.93,48.99,48.89,48.96,8400.0
2012-04-19 10:15:00,48.93,48.99,48.85,48.99,15600.0,48.93,48.99,48.85,48.99,15600.0
2012-04-19 10:20:00,48.98,49.11,48.97,49.1,16800.0,48.98,49.11,48.97,49.1,16800.0
2012-04-19 10:25:00,49.1,49.15,49.06,49.06,17400.0,49.1,49.15,49.06,49.06,17400.0
2012-04-19 10:30:00,49.06,49.24,49.06,49.24,30000.0,49.06,49.24,49.06,49.24,30000.0
2012-04-19 10:35:00,49.26,49.35,49.24,49.35,24000.0,49.26,49.35,49.24,49.35,24000.0
2012-04-19 10:40:00,49.35,49.42,49.33,49.4,19600.0,49.35,49.42,49.33,49.4,19600.0
2012-04-19 10:45:00,49.4,49.42,49.35,49.39,11200.0,49.4,49.42,49.35,49.39,11200.0
2012-04-19 10:50:00,49.4,49.42,49.38,49.4,8000.0,49.4,49.42,49.38,49.4,8000.0
2012-04-19 10:55:00,49.42,49.42,49.34,49.37,7800.0,49.42,49.42,49.34,49.37,7800.0
2012-04-19 11:00:00,49.35,49.38,49.33,49.37,9200.0,49.35,49.38,49.33,49.37,9200.0
2012-04-19 11:05:00,49.38,49.41,49.37,49.38,8800.0,49.38,49.41,49.37,49.38,8800.0
2012-04-19 11:10:00,49.4,49.4,49.32,49.34,10800.0,49.4,49.4,49.32,49.34,10800.0
2012-04-19 11:15:00,49.34,49.42,49.32,49.4,20800.0,49.34,49.42,49.32,49.4,20800.0
2012-04-19 11:20:00,49.38,49.42,49.33,49.38,15400.0,49.38,49.42,49.33,49.38,15400.0
2012-04-19 11:25:00,49.37,49.38,49.35,49.37,11800.0,49.37,49.38,49.35,49.37,11800.0
2012-04-19 11:30:00,49.37,49.4,49.23,49.27,13000.0,49.37,49.4,49.23,49.27,13000.0
2012-04-19 11:35:00,49.27,49.34,49.27,49.34,9600.0,49.27,49.34,49.27,49.34,9600.0
2012-04-19 11:40:00,49.35,49.39,49.32,49.38,8600.0,49.35,49.39,49.32,49.38,8600.0
2012-04-19 11:45:00,49.38,49.41,49.35,49.41,5800.0,49.38,49.41,49.35,49.41,5800.0
2012-04-19 11:50:00,49.42,49.47,49.41,49.46,17200.0,49.42,49.47,49.41,49.46,17200.0
2012-04-19 11:55:00,49.46,49.46,49.36,49.37,6800.0,49.46,49.46,49.36,49.37,6800.0
2012-04-19 12:00:00,49.35,49.36,49.2,49.21,23000.0,49.35,49.36,49.2,49.21,23000.0
2012-04-19 12:05:00,49.22,49.22,49.12,49.13,9800.0,49.22,49.22,49.12,49.13,9800.0
2012-04-19 12:10:00,49.12,49.22,49.1,49.2,11200.0,49.12,49.22,49.1,49.2,11200.0
2012-04-19 12:15:00,49.19,49.19,49.11,49.18,18200.0,49.19,49.19,49.11,49.18,18200.0
2012-04-19 12:20:00,49.16,49.23,49.16,49.17,13200.0,49.16,49.23,49.16,49.17,13200.0
2012-04-19 12:25:00,49.19,49.2,49.15,49.16,6000.0,49.19,49.2,49.15,49.16,6000.0
2012-04-19 12:30:00,49.15,49.19,49.12,49.16,6600.0,49.15,49.19,49.12,49.16,6600.0
2012-04-19 12:35:00,49.17,49.23,49.16,49.21,5400.0,49.17,49.23,49.16,49.21,5400.0
2012-04-19 12:40:00,49.21,49.27,49.19,49.24,6400.0,49.21,49.27,49.19,49.24,6400.0
2012-04-19 12:45:00,49.26,49.28,49.23,49.23,10800.0,49.26,49.28,49.23,49.23,10800.0
2012-04-19 12:50:00,49.24,49.26,49.2,49.24,10600.0,49.24,49.26,49.2,49.24,10600.0
2012-04-19 12:55:00,49.23,49.23,49.17,49.18,20400.0,49.23,49.23,49.17,49.18,20400.0
2012-04-19 13:00:00,49.16,49.24,49.16,49.23,9000.0,49.16,49.24,49.16,49.23,9000.0
2012-04-19 13:05:00,49.22,49.24,49.21,49.23,8600.0,49.22,49.24,49.21,49.23,8600.0
2012-04-19 13:10:00,49.22,49.24,49.11,49.12,8400.0,49.22,49.24,49.11,49.12,8400.0
2012-04-19 13:15:00,49.12,49.21,49.12,49.21,9000.0,49.12,49.21,49.12,49.21,9000.0
2012-04-19 13:20:00,49.21,49.21,49.13,49.16,10800.0,49.21,49.21,49.13,49.16,10800.0
2012-04-19 13:25:00,49.17,49.22,49.16,49.17,8600.0,49.17,49.22,49.16,49.17,8600.0
2012-04-19 13:30:00,49.16,49.32,49.16,49.32,12200.0,49.16,49.32,49.16,49.32,12200.0
2012-04-19 13:35:00,49.31,49.31,49.19,49.24,9200.0,49.31,49.31,49.19,49.24,9200.0
2012-04-19 13:40:00,49.23,49.24,49.19,49.2,15600.0,49.23,49.24,49.19,49.2,15600.0
2012-04-19 13:45:00,49.21,49.26,49.19,49.25,20600.0,49.21,49.26,49.19,49.25,20600.0
2012-04-19 13:50:00,49.25,49.27,49.21,49.22,17400.0,49.25,49.27,49.21,49.22,17400.0
2012-04-19 13:55:00,49.22,49.24,49.17,49.17,10800.0,49.22,49.24,49.17,49.17,10800.0
2012-04-19 14:00:00,49.16,49.19,49.15,49.18,6000.0,49.16,49.19,49.15,49.18,6000.0
2012-04-19 14:05:00,49.17,49.21,49.17,49.21,8200.0,49.17,49.21,49.17,49.21,8200.0
2012-04-19 14:10:00,49.19,49.21,49.16,49.16,8400.0,49.19,49.21,49.16,49.16,8400.0
2012-04-19 14:15:00,49.17,49.18,49.09,49.13,10400.0,49.17,49.18,49.09,49.13,10400.0
2012-04-19 14:20:00,49.13,49.14,49.05,49.06,23800.0,49.13,49.14,49.05,49.06,23800.0
2012-04-19 14:25:00,49.07,49.09,49.04,49.07,11400.0,49.07,49.09,49.04,49.07,11400.0
2012-04-19 14:30:00,49.09,49.09,48.95,49.0,25000.0,49.09,49.09,48.95,49.0,25000.0
2012-04-19 14:35:00,49.0,49.01,48.9,48.92,55200.0,49.0,49.01,48.9,48.92,55200.0
2012-04-19 14:40:00,48.92,48.97,48.92,48.97,9200.0,48.92,48.97,48.92,48.97,9200.0
2012-04-19 14:45:00,48.97,49.01,48.94,49.01,14400.0,48.97,49.01,48.94,49.01,14400.0
2012-04-19 14:50:00,48.99,49.06,48.99,49.06,12000.0,48.99,49.06,48.99,49.06,12000.0
2012-04-19 14:55:00,49.04,49.05,49.03,49.05,6400.0,49.04,49.05,49.03,49.05,6400.0
2012-04-19 15:00:00,49.04,49.1,49.02,49.07,18000.0,49.04,49.1,49.02,49.07,18000.0
2012-04-19 15:05:00,49.05,49.08,49.04,49.06,6600.0,49.05,49.08,49.04,49.06,6600.0
2012-04-19 15:10:00,49.07,49.1,49.03,49.05,13600.0,49.07,49.1,49.03,49.05,13600.0
2012-04-19 15:15:00,49.05,49.09,49.03,49.05,14000.0,49.05,49.09,49.03,49.05,14000.0
2012-04-19 15:20:00,49.05,49.08,48.99,49.07,15400.0,49.05,49.08,48.99,49.07,15400.0
2012-04-19 15:25:00,49.08,49.16,49.08,49.14,13800.0,49.08,49.16,49.08,49.14,13800.0
2012-04-19 15:30:00,49.15,49.19,49.12,49.17,16000.0,49.15,49.19,49.12,49.17,16000.0
2012-04-19 15:35:00,49.17,49.24,49.17,49.2,16800.0,49.17,49.24,49.17,49.2,16800.0
2012-04-19 15:40:00,49.22,49.24,49.2,49.23,16400.0,49.22,49.24,49.2,49.23,16400.0
2012-04-19 15:45:00,49.22,49.28,49.22,49.26,29600.0,49.22,49.28,49.22,49.26,29600.0
2012-04-19 15:50:00,49.26,49.27,49.17,49.21,51600.0,49.26,49.27,49.17,49.21,51600.0
2012-04-19 15:55:00,49.2,49.24,49.2,49.22,61000.0,49.2,49.24,49.2,49.22,61000.0
2012-04-20 09:30:00,49.25,49.37,49.22,49.31,225600.0,49.25,49.37,49.22,49.31,225600.0
2012-04-20 09:35:00,49.29,49.32,49.15,49.15,33000.0,49.29,49.32,49.15,49.15,33000.0
2012-04-20 09:40:00,49.15,49.24,49.03,49.07,26600.0,49.15,49.24,49.03,49.07,26600.0
2012-04-20 09:45:00,49.05,49.16,49.05,49.13,6800.0,49.05,49.16,49.05,49.13,6800.0
2012-04-20 09:50:00,49.15,49.37,49.15,49.28,24400.0,49.15,49.37,49.15,49.28,24400.0
2012-04-20 09:55:00,49.28,49.3,49.22,49.27,14800.0,49.28,49.3,49.22,49.27,14800.0
2012-04-20 10:00:00,49.3,49.33,49.24,49.3,33400.0,49.3,49.33,49.24,49.3,33400.0
2012-04-20 10:05:00,49.28,49.36,49.28,49.33,21000.0,49.28,49.36,49.28,49.33,21000.0
2012-04-20 10:10:00,49.34,49.37,49.32,49.34,15600.0,49.34,49.37,49.32,49.34,15600.0
2012-04-20 10:15:00,49.35,49.38,49.33,49.37,20200.0,49.35,49.38,49.33,49.37,20200.0
2012-04-20 10:20:00,49.36,49.42,49.35,49.42,20400.0,49.36,49.42,49.35,49.42,20400.0
2012-04-20 10:25:00,49.43,49.5,49.43,49.47,28800.0,49.43,49.5,49.43,49.47,28800.0
2012-04-20 10:30:00,49.47,49.6,49.46,49.54,34000.0,49.47,49.6,49.46,49.54,34000.0
2012-04-20 10:35:00,49.56,49.59,49.54,49.59,15400.0,49.56,49.59,49.54,49.59,15400.0
2012-04-20 10:40:00,49.6,49.6,49.52,49.55,19200.0,49.6,49.6,49.52,49.55,19200.0
2012-04-20 10:45:00,49.55,49.57,49.53,49.56,10800.0,49.55,49.57,49.53,49.56,10800.0
2012-04-20 10:50:00,49.57,49.57,49.54,49.57,13200.0,49.57,49.57,49.54,49.57,13200.0
2012-04-20 10:55:00,49.58,49.59,49.55,49.57,19600.0,49.58,49.59,49.55,49.57,19600.0
2012-04-20 11:00:00,49.57,49.63,49.56,49.63,24400.0,49.57,49.63,49.56,49.63,24400.0
2012-04-20 11:05:00,49.63,49.65,49.62,49.63,11400.0,49.63,49.65,49.62,49.63,11400.0
2012-04-20 11:10:00,49.62,49.64,49.61,49.62,2800.0,49.62,49.64,49.61,49.62,2800.0
2012-04-20 11:15:00,49.63,49.65,49.61,49.65,7800.0,49.63,49.65,49.61,49.65,7800.0
2012-04-20 11:20:00,49.65,49.66,49.63,49.64,13800.0,49.65,49.66,49.63,49.64,13800.0
2012-04-20 11:25:00,49.65,49.66,49.63,49.63,7000.0,49.65,49.66,49.63,49.63,7000.0
2012-04-20 11:30:00,49.65,49.67,49.64,49.65,15000.0,49.65,49.67,49.64,49.65,15000.0
2012-04-20 11:35:00,49.66,49.67,49.64,49.67,7000.0,49.66,49.67,49.64,49.67,7000.0
2012-04-20 11:40:00,49.68,49.71,49.67,49.68,9400.0,49.68,49.71,49.67,49.68,9400.0
2012-04-20 11:45:00,49.68,49.72,49.68,49.72,4400.0,49.68,49.72,49.68,49.72,4400.0
2012-04-20 11:50:00,49.71,49.72,49.68,49.71,10800.0,49.71,49.72,49.68,49.71,10800.0
2012-04-20 11:55:00,49.71,49.71,49.69,49.71,4800.0,49.71,49.71,49.69,49.71,4800.0
2012-04-20 12:00:00,49.71,49.78,49.71,49.78,23200.0,49.71,49.78,49.71,49.78,23200.0
2012-04-20 12:05:00,49.79,49.84,49.77,49.82,26600.0,49.79,49.84,49.77,49.82,26600.0
2012-04-20 12:10:00,49.82,49.82,49.79,49.8,7200.0,49.82,49.82,49.79,49.8,7200.0
2012-04-20 12:15:00,49.79,49.8,49.74,49.74,16200.0,49.79,49.8,49.74,49.74,16200.0
2012-04-20 12:20:00,49.74,49.76,49.72,49.76,8600.0,49.74,49.76,49.72,49.76,8600.0
2012-04-20 12:25:00,49.76,49.77,49.74,49.77,8000.0,49.76,49.77,49.74,49.77,8000.0
2012-04-20 12:30:00,49.76,49.76,49.75,49.75,2200.0,49.76,49.76,49.75,49.75,2200.0
2012-04-20 12:35:00,49.76,49.76,49.74,49.74,2800.0,49.76,49.76,49.74,49.74,2800.0
2012-04-20 12:40:00,49.73,49.74,49.72,49.73,6400.0,49.73,49.74,49.72,49.73,6400.0
2012-04-20 12:45:00,49.73,49.74,49.73,49.74,1400.0,49.73,49.74,49.73,49.74,1400.0
2012-04-20 12:50:00,49.73,49.77,49.73,49.76,4600.0,49.73,49.77,49.73,49.76,4600.0
2012-04-20 12:55:00,49.76,49.76,49.72,49.73,6600.0,49.76,49.76,49.72,49.73,6600.0
2012-04-20 13:00:00,49.73,49.74,49.71,49.73,7000.0,49.73,49.74,49.71,49.73,7000.0
2012-04-20 13:05:00,49.73,49.73,49.71,49.73,5600.0,49.73,49.73,49.71,49.73,5600.0
2012-04-20 13:10:00,49.73,49.74,49.73,49.74,5600.0,49.73,49.74,49.73,49.74,5600.0
2012-04-20 13:15:00,49.74,49.74,49.72,49.74,2800.0,49.74,49.74,49.72,49.74,2800.0
2012-04-20 13:20:00,49.74,49.74,49.67,49.67,6600.0,49.74,49.74,49.67,49.67,6600.0
2012-04-20 13:25:00,49.66,49.67,49.6,49.6,12200.0,49.66,49.67,49.6,49.6,12200.0
2012-04-20 13:30:00,49.6,49.63,49.6,49.6,11000.0,49.6,49.63,49.6,49.6,11000.0
2012-04-20 13:35:00,49.6,49.66,49.6,49.66,8800.0,49.6,49.66,49.6,49.66,8800.0
2012-04-20 13:40:00,49.67,49.67,49.65,49.66,8600.0,49.67,49.67,49.65,49.66,8600.0
2012-04-20 13:45:00,49.67,49.71,49.67,49.67,4400.0,49.67,49.71,49.67,49.67,4400.0
2012-04-20 13:50:00,49.67,49.67,49.56,49.56,10600.0,49.67,49.67,49.56,49.56,10600.0
2012-04-20 13:55:00,49.56,49.6,49.56,49.6,8200.0,49.56,49.6,49.56,49.6,8200.0
2012-04-20 14:00:00,49.59,49.63,49.59,49.63,4400.0,49.59,49.63,49.59,49.63,4400.0
2012-04-20 14:05:00,49.61,49.63,49.52,49.52,13600.0,49.61,49.63,49.52,49.52,13600.0
2012-04-20 14:10:00,49.53,49.6,49.53,49.6,7600.0,49.53,49.6,49.53,49.6,7600.0
2012-04-20 14:15:00,49.6,49.62,49.58,49.62,6600.0,49.6,49.62,49.58,49.62,6600.0
2012-04-20 14:20:00,49.62,49.66,49.62,49.65,5800.0,49.62,49.66,49.62,49.65,5800.0
2012-04-20 14:25:00,49.65,49.71,49.65,49.71,18800.0,49.65,49.71,49.65,49.71,18800.0
2012-04-20 14:30:00,49.71,49.72,49.67,49.67,7200.0,49.71,49.72,49.67,49.67,7200.0
2012-04-20 14:35:00,49.67,49.7,49.67,49.67,7400.0,49.67,49.7,49.67,49.67,7400.0
2012-04-20 14:40:00,49.66,49.71,49.66,49.71,6400.0,49.66,49.71,49.66,49.71,6400.0
2012-04-20 14:45:00,49.7,49.7,49.66,49.66,7000.0,49.7,49.7,49.66,49.66,7000.0
2012-04-20 14:50:00,49.66,49.66,49.61,49.63,9200.0,49.66,49.66,49.61,49.63,9200.0
2012-04-20 14:55:00,49.63,49.7,49.63,49.69,32000.0,49.63,49.7,49.63,49.69,32000.0
2012-04-20 15:00:00,49.69,49.7,49.66,49.7,20600.0,49.69,49.7,49.66,49.7,20600.0
2012-04-20 15:05:00,49.7,49.72,49.68,49.69,13200.0,49.7,49.72,49.68,49.69,13200.0
2012-04-20 15:10:00,49.67,49.68,49.62,49.68,9600.0,49.67,49.68,49.62,49.68,9600.0
2012-04-20 15:15:00,49.68,49.7,49.65,49.69,11600.0,49.68,49.7,49.65,49.69,11600.0
2012-04-20 15:20:00,49.69,49.73,49.67,49.7,23000.0,49.69,49.73,49.67,49.7,23000.0
2012-04-20 15:25:00,49.7,49.73,49.7,49.72,12000.0,49.7,49.73,49.7,49.72,12000.0
2012-04-20 15:30:00,49.71,49.8,49.71,49.74,21600.0,49.71,49.8,49.71,49.74,21600.0
2012-04-20 15:35:00,49.73,49.84,49.73,49.84,26600.0,49.73,49.84,49.73,49.84,26600.0
2012-04-20 15:40:00,49.83,49.84,49.78,49.82,25200.0,49.83,49.84,49.78,49.82,25200.0
2012-04-20 15:45:00,49.82,49.82,49.74,49.77,22600.0,49.82,49.82,49.74,49.77,22600.0
2012-04-20 15:50:00,49.77,49.79,49.71,49.73,45400.0,49.77,49.79,49.71,49.73,45400.0
2012-04-20 15:55:00,49.74,49.77,49.71,49.74,72200.0,49.74,49.77,49.71,49.74,72200.0
2012-04-23 09:30:00,49.55,49.74,49.51,49.52,63200.0,49.55,49.74,49.51,49.52,63200.0
2012-04-23 09:35:00,49.52,49.54,49.34,49.47,30600.0,49.52,49.54,49.34,49.47,30600.0
2012-04-23 09:40:00,49.44,49.48,49.37,49.42,16600.0,49.44,49.48,49.37,49.42,16600.0
2012-04-23 09:45:00,49.41,49.51,49.38,49.51,33800.0,49.41,49.51,49.38,49.51,33800.0
2012-04-23 09:50:00,49.48,49.49,49.42,49.45,31600.0,49.48,49.49,49.42,49.45,31600.0
2012-04-23 09:55:00,49.44,49.49,49.37,49.49,16000.0,49.44,49.49,49.37,49.49,16000.0
2012-04-23 10:00:00,49.48,49.51,49.37,49.38,18000.0,49.48,49.51,49.37,49.38,18000.0
2012-04-23 10:05:00,49.42,49.42,49.27,49.3,25800.0,49.42,49.42,49.27,49.3,25800.0
2012-04-23 10:10:00,49.3,49.4,49.29,49.4,27600.0,49.3,49.4,49.29,49.4,27600.0
2012-04-23 10:15:00,49.4,49.41,49.32,49.38,46000.0,49.4,49.41,49.32,49.38,46000.0
2012-04-23 10:20:00,49.37,49.52,49.35,49.51,21800.0,49.37,49.52,49.35,49.51,21800.0
2012-04-23 10:25:00,49.5,49.53,49.44,49.53,12400.0,49.5,49.53,49.44,49.53,12400.0
2012-04-23 10:30:00,49.52,49.54,49.49,49.53,10400.0,49.52,49.54,49.49,49.53,10400.0
2012-04-23 10:35:00,49.53,49.56,49.47,49.54,12400.0,49.53,49.56,49.47,49.54,12400.0
2012-04-23 10:40:00,49.52,49.57,49.46,49.47,12400.0,49.52,49.57,49.46,49.47,12400.0
2012-04-23 10:45:00,49.48,49.52,49.43,49.52,27200.0,49.48,49.52,49.43,49.52,27200.0
2012-04-23 10:50:00,49.5,49.55,49.47,49.55,17000.0,49.5,49.55,49.47,49.55,17000.0
2012-04-23 10:55:00,49.56,49.56,49.47,49.47,7600.0,49.56,49.56,49.47,49.47,7600.0
2012-04-23 11:00:00,49.47,49.47,49.31,49.34,30200.0,49.47,49.47,49.31,49.34,30200.0
2012-04-23 11:05:00,49.33,49.36,49.29,49.32,20200.0,49.33,49.36,49.29,49.32,20200.0
2012-04-23 11:10:00,49.31,49.33,49.29,49.32,29400.0,49.31,49.33,49.29,49.32,29400.0
2012-04-23 11:15:00,49.33,49.33,49.25,49.27,7800.0,49.33,49.33,49.25,49.27,7800.0
2012-04-23 11:20:00,49.27,49.29,49.23,49.24,16800.0,49.27,49.29,49.23,49.24,16800.0
2012-04-23 11:25:00,49.24,49.24,49.16,49.16,9600.0,49.24,49.24,49.16,49.16,9600.0
2012-04-23 11:30:00,49.17,49.18,49.15,49.15,9600.0,49.17,49.18,49.15,49.15,9600.0
2012-04-23 11:35:00,49.15,49.17,49.13,49.13,8000.0,49.15,49.17,49.13,49.13,8000.0
2012-04-23 11:40:00,49.13,49.13,49.06,49.06,11600.0,49.13,49.13,49.06,49.06,11600.0
2012-04-23 11:45:00,49.06,49.06,49.05,49.06,10600.0,49.06,49.06,49.05,49.06,10600.0
2012-04-23 11:50:00,49.06,49.1,49.06,49.08,5400.0,49.06,49.1,49.06,49.08,5400.0
2012-04-23 11:55:00,49.09,49.12,49.07,49.12,17600.0,49.09,49.12,49.07,49.12,17600.0
2012-04-23 12:00:00,49.13,49.18,49.13,49.18,5200.0,49.13,49.18,49.13,49.18,5200.0
2012-04-23 12:05:00,49.19,49.24,49.19,49.22,9600.0,49.19,49.24,49.19,49.22,9600.0
2012-04-23 12:10:00,49.22,49.23,49.21,49.22,7200.0,49.22,49.23,49.21,49.22,7200.0
2012-04-23 12:15:00,49.21,49.23,49.19,49.19,8000.0,49.21,49.23,49.19,49.19,8000.0
2012-04-23 12:20:00,49.19,49.19,49.18,49.19,2800.0,49.19,49.19,49.18,49.19,2800.0
2012-04-23 12:25:00,49.19,49.2,49.17,49.18,8200.0,49.19,49.2,49.17,49.18,8200.0
2012-04-23 12:30:00,49.18,49.18,49.16,49.18,5800.0,49.18,49.18,49.16,49.18,5800.0
2012-04-23 12:35:00,49.19,49.19,49.17,49.18,5200.0,49.19,49.19,49.17,49.18,5200.0
2012-04-23 12:40:00,49.17,49.18,49.17,49.18,5200.0,49.17,49.18,49.17,49.18,5200.0
2012-04-23 12:45:00,49.17,49.17,49.09,49.13,10600.0,49.17,49.17,49.09,49.13,10600.0
2012-04-23 12:50:00,49.13,49.16,49.13,49.16,11800.0,49.13,49.16,49.13,49.16,11800.0
2012-04-23 12:55:00,49.15,49.18,49.15,49.17,8000.0,49.15,49.18,49.15,49.17,8000.0
2012-04-23 13:00:00,49.17,49.19,49.17,49.17,3600.0,49.17,49.19,49.17,49.17,3600.0
2012-04-23 13:05:00,49.18,49.19,49.17,49.18,6400.0,49.18,49.19,49.17,49.18,6400.0
2012-04-23 13:10:00,49.17,49.21,49.17,49.21,5800.0,49.17,49.21,49.17,49.21,5800.0
2012-04-23 13:15:00,49.21,49.21,49.19,49.21,4400.0,49.21,49.21,49.19,49.21,4400.0
2012-04-23 13:20:00,49.22,49.25,49.22,49.25,4200.0,49.22,49.25,49.22,49.25,4200.0
2012-04-23 13:25:00,49.27,49.27,49.24,49.26,3600.0,49.27,49.27,49.24,49.26,3600.0
2012-04-23 13:30:00,49.26,49.26,49.23,49.24,12200.0,49.26,49.26,49.23,49.24,12200.0
2012-04-23 13:35:00,49.24,49.27,49.24,49.25,4600.0,49.24,49.27,49.24,49.25,4600.0
2012-04-23 13:40:00,49.27,49.27,49.25,49.26,4600.0,49.27,49.27,49.25,49.26,4600.0
2012-04-23 13:45:00,49.25,49.26,49.22,49.26,7400.0,49.25,49.26,49.22,49.26,7400.0
2012-04-23 13:50:00,49.27,49.27,49.25,49.27,5400.0,49.27,49.27,49.25,49.27,5400.0
2012-04-23 13:55:00,49.27,49.29,49.26,49.29,2600.0,49.27,49.29,49.26,49.29,2600.0
2012-04-23 14:00:00,49.29,49.3,49.24,49.27,5400.0,49.29,49.3,49.24,49.27,5400.0
2012-04-23 14:05:00,49.27,49.31,49.25,49.3,6400.0,49.27,49.31,49.25,49.3,6400.0
2012-04-23 14:10:00,49.3,49.34,49.29,49.32,13800.0,49.3,49.34,49.29,49.32,13800.0
2012-04-23 14:15:00,49.32,49.37,49.31,49.36,7400.0,49.32,49.37,49.31,49.36,7400.0
2012-04-23 14:20:00,49.36,49.43,49.36,49.41,14200.0,49.36,49.43,49.36,49.41,14200.0
2012-04-23 14:25:00,49.41,49.44,49.4,49.42,5800.0,49.41,49.44,49.4,49.42,5800.0
2012-04-23 14:30:00,49.44,49.51,49.44,49.51,10800.0,49.44,49.51,49.44,49.51,10800.0
2012-04-23 14:35:00,49.5,49.51,49.48,49.49,18200.0,49.5,49.51,49.48,49.49,18200.0
2012-04-23 14:40:00,49.5,49.51,49.46,49.48,14400.0,49.5,49.51,49.46,49.48,14400.0
2012-04-23 14:45:00,49.46,49.49,49.44,49.44,6800.0,49.46,49.49,49.44,49.44,6800.0
2012-04-23 14:50:00,49.45,49.47,49.42,49.46,6200.0,49.45,49.47,49.42,49.46,6200.0
2012-04-23 14:55:00,49.46,49.47,49.43,49.43,8800.0,49.46,49.47,49.43,49.43,8800.0
2012-04-23 15:00:00,49.43,49.43,49.38,49.39,10800.0,49.43,49.43,49.38,49.39,10800.0
2012-04-23 15:05:00,49.38,49.45,49.35,49.39,17000.0,49.38,49.45,49.35,49.39,17000.0
2012-04-23 15:10:00,49.39,49.44,49.39,49.44,7800.0,49.39,49.44,49.39,49.44,7800.0
2012-04-23 15:15:00,49.43,49.51,49.41,49.47,18000.0,49.43,49.51,49.41,49.47,18000.0
2012-04-23 15:20:00,49.47,49.49,49.43,49.43,10800.0,49.47,49.49,49.43,49.43,10800.0
2012-04-23 15:25:00,49.43,49.47,49.42,49.47,17400.0,49.43,49.47,49.42,49.47,17400.0
2012-04-23 15:30:00,49.47,49.51,49.44,49.5,13400.0,49.47,49.51,49.44,49.5,13400.0
2012-04-23 15:35:00,49.49,49.52,49.49,49.51,10600.0,49.49,49.52,49.49,49.51,10600.0
2012-04-23 15:40:00,49.51,49.52,49.49,49.51,12000.0,49.51,49.52,49.49,49.51,12000.0
2012-04-23 15:45:00,49.51,49.51,49.46,49.47,20800.0,49.51,49.51,49.46,49.47,20800.0
2012-04-23 15:50:00,49.47,49.49,49.44,49.48,31400.0,49.47,49.49,49.44,49.48,31400.0
2012-04-23 15:55:00,49.48,49.51,49.44,49.45,50000.0,49.48,49.51,49.44,49.45,50000.0
2012-04-24 09:30:00,49.18,49.29,49.04,49.05,99200.0,49.18,49.29,49.04,49.05,99200.0
2012-04-24 09:35:00,49.05,49.07,48.84,49.06,95600.0,49.05,49.07,48.84,49.06,95600.0
2012-04-24 09:40:00,49.03,49.03,48.84,48.98,25800.0,49.03,49.03,48.84,48.98,25800.0
2012-04-24 09:45:00,48.97,49.02,48.86,49.01,48000.0,48.97,49.02,48.86,49.01,48000.0
2012-04-24 09:50:00,49.02,49.1,48.92,48.92,21200.0,49.02,49.1,48.92,48.92,21200.0
2012-04-24 09:55:00,48.91,48.96,48.69,48.76,34400.0,48.91,48.96,48.69,48.76,34400.0
2012-04-24 10:00:00,48.76,48.96,48.75,48.92,88600.0,48.76,48.96,48.75,48.92,88600.0
2012-04-24 10:05:00,48.93,49.05,48.92,49.03,11600.0,48.93,49.05,48.92,49.03,11600.0
2012-04-24 10:10:00,49.02,49.07,48.99,49.04,18400.0,49.02,49.07,48.99,49.04,18400.0
2012-04-24 10:15:00,49.02,49.03,48.88,48.92,20000.0,49.02,49.03,48.88,48.92,20000.0
2012-04-24 10:20:00,48.9,48.94,48.82,48.86,15400.0,48.9,48.94,48.82,48.86,15400.0
2012-04-24 10:25:00,48.84,48.91,48.84,48.87,30400.0,48.84,48.91,48.84,48.87,30400.0
2012-04-24 10:30:00,48.87,49.01,48.87,48.99,17200.0,48.87,49.01,48.87,48.99,17200.0
2012-04-24 10:35:00,48.98,49.02,48.95,48.99,14600.0,48.98,49.02,48.95,48.99,14600.0
2012-04-24 10:40:00,48.96,49.07,48.96,49.07,6000.0,48.96,49.07,48.96,49.07,6000.0
2012-04-24 10:45:00,49.07,49.16,49.07,49.15,6600.0,49.07,49.16,49.07,49.15,6600.0
2012-04-24 10:50:00,49.16,49.17,48.91,48.91,28600.0,49.16,49.17,48.91,48.91,28600.0
2012-04-24 10:55:00,48.91,48.95,48.88,48.9,13200.0,48.91,48.95,48.88,48.9,13200.0
2012-04-24 11:00:00,48.9,48.95,48.88,48.89,10800.0,48.9,48.95,48.88,48.89,10800.0
2012-04-24 11:05:00,48.9,48.9,48.82,48.85,32600.0,48.9,48.9,48.82,48.85,32600.0
2012-04-24 11:10:00,48.85,48.85,48.79,48.82,38000.0,48.85,48.85,48.79,48.82,38000.0
2012-04-24 11:15:00,48.82,48.88,48.82,48.85,25200.0,48.82,48.88,48.82,48.85,25200.0
2012-04-24 11:20:00,48.88,48.95,48.88,48.88,17600.0,48.88,48.95,48.88,48.88,17600.0
2012-04-24 11:25:00,48.88,48.88,48.8,48.85,20400.0,48.88,48.88,48.8,48.85,20400.0
2012-04-24 11:30:00,48.84,48.86,48.77,48.79,11000.0,48.84,48.86,48.77,48.79,11000.0
2012-04-24 11:35:00,48.79,48.79,48.67,48.72,25000.0,48.79,48.79,48.67,48.72,25000.0
2012-04-24 11:40:00,48.73,48.75,48.68,48.69,24000.0,48.73,48.75,48.68,48.69,24000.0
2012-04-24 11:45:00,48.69,48.81,48.69,48.81,24200.0,48.69,48.81,48.69,48.81,24200.0
2012-04-24 11:50:00,48.83,48.85,48.81,48.83,29600.0,48.83,48.85,48.81,48.83,29600.0
2012-04-24 11:55:00,48.83,48.84,48.77,48.8,15000.0,48.83,48.84,48.77,48.8,15000.0
2012-04-24 12:00:00,48.8,48.85,48.78,48.85,8800.0,48.8,48.85,48.78,48.85,8800.0
2012-04-24 12:05:00,48.85,48.85,48.7,48.72,22000.0,48.85,48.85,48.7,48.72,22000.0
2012-04-24 12:10:00,48.73,48.76,48.72,48.76,6800.0,48.73,48.76,48.72,48.76,6800.0
2012-04-24 12:15:00,48.74,48.74,48.66,48.69,21000.0,48.74,48.74,48.66,48.69,21000.0
2012-04-24 12:20:00,48.68,48.69,48.61,48.65,14200.0,48.68,48.69,48.61,48.65,14200.0
2012-04-24 12:25:00,48.64,48.65,48.62,48.62,14000.0,48.64,48.65,48.62,48.62,14000.0
2012-04-24 12:30:00,48.63,48.69,48.6,48.69,26800.0,48.63,48.69,48.6,48.69,26800.0
2012-04-24 12:35:00,48.69,48.69,48.64,48.66,18000.0,48.69,48.69,48.64,48.66,18000.0
2012-04-24 12:40:00,48.65,48.65,48.57,48.61,25200.0,48.65,48.65,48.57,48.61,25200.0
2012-04-24 12:45:00,48.6,48.64,48.59,48.62,12400.0,48.6,48.64,48.59,48.62,12400.0
2012-04-24 12:50:00,48.61,48.63,48.58,48.58,24200.0,48.61,48.63,48.58,48.58,24200.0
2012-04-24 12:55:00,48.58,48.59,48.52,48.53,38000.0,48.58,48.59,48.52,48.53,38000.0
2012-04-24 13:00:00,48.54,48.55,48.51,48.52,13600.0,48.54,48.55,48.51,48.52,13600.0
2012-04-24 13:05:00,48.51,48.53,48.5,48.53,19600.0,48.51,48.53,48.5,48.53,19600.0
2012-04-24 13:10:00,48.53,48.53,48.45,48.46,30800.0,48.53,48.53,48.45,48.46,30800.0
2012-04-24 13:15:00,48.47,48.52,48.46,48.51,15200.0,48.47,48.52,48.46,48.51,15200.0
2012-04-24 13:20:00,48.52,48.52,48.47,48.49,8400.0,48.52,48.52,48.47,48.49,8400.0
2012-04-24 13:25:00,48.5,48.5,48.49,48.49,9000.0,48.5,48.5,48.49,48.49,9000.0
2012-04-24 13:30:00,48.49,48.5,48.47,48.5,19400.0,48.49,48.5,48.47,48.5,19400.0
2012-04-24 13:35:00,48.5,48.63,48.49,48.63,25200.0,48.5,48.63,48.49,48.63,25200.0
2012-04-24 13:40:00,48.63,48.63,48.52,48.54,30800.0,48.63,48.63,48.52,48.54,30800.0
2012-04-24 13:45:00,48.51,48.52,48.51,48.52,5400.0,48.51,48.52,48.51,48.52,5400.0
2012-04-24 13:50:00,48.52,48.54,48.44,48.45,28600.0,48.52,48.54,48.44,48.45,28600.0
2012-04-24 13:55:00,48.44,48.49,48.38,48.44,142000.0,48.44,48.49,48.38,48.44,142000.0
2012-04-24 14:00:00,48.45,48.48,48.44,48.47,11800.0,48.45,48.48,48.44,48.47,11800.0
2012-04-24 14:05:00,48.47,48.49,48.43,48.48,22200.0,48.47,48.49,48.43,48.48,22200.0
2012-04-24 14:10:00,48.48,48.56,48.48,48.56,13400.0,48.48,48.56,48.48,48.56,13400.0
2012-04-24 14:15:00,48.55,48.58,48.55,48.57,8600.0,48.55,48.58,48.55,48.57,8600.0
2012-04-24 14:20:00,48.57,48.57,48.5,48.51,21000.0,48.57,48.57,48.5,48.51,21000.0
2012-04-24 14:25:00,48.51,48.52,48.41,48.42,21400.0,48.51,48.52,48.41,48.42,21400.0
2012-04-24 14:30:00,48.44,48.46,48.38,48.4,42600.0,48.44,48.46,48.38,48.4,42600.0
2012-04-24 14:35:00,48.39,48.39,48.35,48.37,26800.0,48.39,48.39,48.35,48.37,26800.0
2012-04-24 14:40:00,48.37,48.38,48.32,48.33,34400.0,48.37,48.38,48.32,48.33,34400.0
2012-04-24 14:45:00,48.33,48.37,48.31,48.31,39600.0,48.33,48.37,48.31,48.31,39600.0
2012-04-24 14:50:00,48.32,48.35,48.31,48.34,26600.0,48.32,48.35,48.31,48.34,26600.0
2012-04-24 14:55:00,48.34,48.34,48.32,48.34,12000.0,48.34,48.34,48.32,48.34,12000.0
2012-04-24 15:00:00,48.34,48.34,48.28,48.28,28400.0,48.34,48.34,48.28,48.28,28400.0
2012-04-24 15:05:00,48.28,48.33,48.26,48.33,22600.0,48.28,48.33,48.26,48.33,22600.0
2012-04-24 15:10:00,48.33,48.33,48.3,48.33,18200.0,48.33,48.33,48.3,48.33,18200.0
2012-04-24 15:15:00,48.33,48.35,48.3,48.33,26600.0,48.33,48.35,48.3,48.33,26600.0
2012-04-24 15:20:00,48.33,48.39,48.33,48.35,44400.0,48.33,48.39,48.33,48.35,44400.0
2012-04-24 15:25:00,48.35,48.35,48.32,48.33,30000.0,48.35,48.35,48.32,48.33,30000.0
2012-04-24 15:30:00,48.33,48.35,48.32,48.35,38000.0,48.33,48.35,48.32,48.35,38000.0
2012-04-24 15:35:00,48.35,48.4,48.34,48.4,57200.0,48.35,48.4,48.34,48.4,57200.0
2012-04-24 15:40:00,48.4,48.42,48.37,48.37,50600.0,48.4,48.42,48.37,48.37,50600.0
2012-04-24 15:45:00,48.37,48.42,48.35,48.4,102600.0,48.37,48.42,48.35,48.4,102600.0
2012-04-24 15:50:00,48.38,48.43,48.37,48.38,63800.0,48.38,48.43,48.37,48.38,63800.0
2012-04-24 15:55:00,48.37,48.38,48.33,48.35,115800.0,48.37,48.38,48.33,48.35,115800.0
2012-04-25 09:30:00,48.75,49.0,48.67,48.82,120200.0,48.75,49.0,48.67,48.82,120200.0
2012-04-25 09:35:00,48.83,48.99,48.75,48.95,67200.0,48.83,48.99,48.75,48.95,67200.0
2012-04-25 09:40:00,48.9,49.08,48.9,49.07,38200.0,48.9,49.08,48.9,49.07,38200.0
2012-04-25 09:45:00,49.08,49.23,49.07,49.18,57600.0,49.08,49.23,49.07,49.18,57600.0
2012-04-25 09:50:00,49.19,49.26,49.18,49.25,27400.0,49.19,49.26,49.18,49.25,27400.0
2012-04-25 09:55:00,49.25,49.27,49.19,49.23,18600.0,49.25,49.27,49.19,49.23,18600.0
2012-04-25 10:00:00,49.21,49.25,49.18,49.24,21000.0,49.21,49.25,49.18,49.24,21000.0
2012-04-25 10:05:00,49.24,49.34,49.23,49.27,41600.0,49.24,49.34,49.23,49.27,41600.0
2012-04-25 10:10:00,49.27,49.28,49.23,49.25,32000.0,49.27,49.28,49.23,49.25,32000.0
2012-04-25 10:15:00,49.25,49.34,49.25,49.31,12000.0,49.25,49.34,49.25,49.31,12000.0
2012-04-25 10:20:00,49.32,49.37,49.32,49.33,14200.0,49.32,49.37,49.32,49.33,14200.0
2012-04-25 10:25:00,49.35,49.37,49.26,49.26,16400.0,49.35,49.37,49.26,49.26,16400.0
2012-04-25 10:30:00,49.26,49.29,49.21,49.23,27600.0,49.26,49.29,49.21,49.23,27600.0
2012-04-25 10:35:00,49.22,49.24,49.21,49.22,26200.0,49.22,49.24,49.21,49.22,26200.0
2012-04-25 10:40:00,49.23,49.28,49.21,49.25,15000.0,49.23,49.28,49.21,49.25,15000.0
2012-04-25 10:45:00,49.24,49.27,49.22,49.24,9000.0,49.24,49.27,49.22,49.24,9000.0
2012-04-25 10:50:00,49.24,49.25,49.21,49.23,9400.0,49.24,49.25,49.21,49.23,9400.0
2012-04-25 10:55:00,49.24,49.25,49.22,49.23,3200.0,49.24,49.25,49.22,49.23,3200.0
2012-04-25 11:00:00,49.22,49.26,49.22,49.25,9600.0,49.22,49.26,49.22,49.25,9600.0
2012-04-25 11:05:00,49.24,49.29,49.22,49.24,13400.0,49.24,49.29,49.22,49.24,13400.0
2012-04-25 11:10:00,49.23,49.26,49.23,49.25,5800.0,49.23,49.26,49.23,49.25,5800.0
2012-04-25 11:15:00,49.24,49.24,49.17,49.21,16400.0,49.24,49.24,49.17,49.21,16400.0
2012-04-25 11:20:00,49.2,49.23,49.2,49.22,4800.0,49.2,49.23,49.2,49.22,4800.0
2012-04-25 11:25:00,49.2,49.24,49.19,49.24,5400.0,49.2,49.24,49.19,49.24,5400.0
2012-04-25 11:30:00,49.24,49.24,49.22,49.23,4000.0,49.24,49.24,49.22,49.23,4000.0
2012-04-25 11:35:00,49.24,49.25,49.23,49.23,6200.0,49.24,49.25,49.23,49.23,6200.0
2012-04-25 11:40:00,49.23,49.25,49.23,49.23,4800.0,49.23,49.25,49.23,49.23,4800.0
2012-04-25 11:45:00,49.23,49.24,49.19,49.2,22800.0,49.23,49.24,49.19,49.2,22800.0
2012-04-25 11:50:00,49.19,49.19,49.15,49.18,17000.0,49.19,49.19,49.15,49.18,17000.0
2012-04-25 11:55:00,49.18,49.19,49.16,49.16,8600.0,49.18,49.19,49.16,49.16,8600.0
2012-04-25 12:00:00,49.16,49.17,49.14,49.17,2600.0,49.16,49.17,49.14,49.17,2600.0
2012-04-25 12:05:00,49.17,49.18,49.16,49.17,8000.0,49.17,49.18,49.16,49.17,8000.0
2012-04-25 12:10:00,49.17,49.17,49.13,49.14,14800.0,49.17,49.17,49.13,49.14,14800.0
2012-04-25 12:15:00,49.14,49.16,49.13,49.15,7200.0,49.14,49.16,49.13,49.15,7200.0
2012-04-25 12:20:00,49.16,49.2,49.16,49.19,7600.0,49.16,49.2,49.16,49.19,7600.0
2012-04-25 12:25:00,49.19,49.23,49.16,49.23,6400.0,49.19,49.23,49.16,49.23,6400.0
2012-04-25 12:30:00,49.22,49.22,49.17,49.21,12200.0,49.22,49.22,49.17,49.21,12200.0
2012-04-25 12:35:00,49.22,49.28,49.19,49.2,14200.0,49.22,49.28,49.19,49.2,14200.0
2012-04-25 12:40:00,49.2,49.23,49.18,49.22,5600.0,49.2,49.23,49.18,49.22,5600.0
2012-04-25 12:45:00,49.21,49.22,49.16,49.16,8200.0,49.21,49.22,49.16,49.16,8200.0
2012-04-25 12:50:00,49.17,49.22,49.17,49.21,8200.0,49.17,49.22,49.17,49.21,8200.0
2012-04-25 12:55:00,49.21,49.26,49.2,49.26,5000.0,49.21,49.26,49.2,49.26,5000.0
2012-04-25 13:00:00,49.26,49.29,49.26,49.27,5000.0,49.26,49.29,49.26,49.27,5000.0
2012-04-25 13:05:00,49.29,49.33,49.28,49.31,10400.0,49.29,49.33,49.28,49.31,10400.0
2012-04-25 13:10:00,49.31,49.33,49.3,49.31,5800.0,49.31,49.33,49.3,49.31,5800.0
2012-04-25 13:15:00,49.32,49.35,49.31,49.35,11800.0,49.32,49.35,49.31,49.35,11800.0
2012-04-25 13:20:00,49.33,49.36,49.33,49.34,7800.0,49.33,49.36,49.33,49.34,7800.0
2012-04-25 13:25:00,49.35,49.37,49.35,49.36,7400.0,49.35,49.37,49.35,49.36,7400.0
2012-04-25 13:30:00,49.37,49.37,49.34,49.34,5000.0,49.37,49.37,49.34,49.34,5000.0
2012-04-25 13:35:00,49.35,49.35,49.32,49.33,16600.0,49.35,49.35,49.32,49.33,16600.0
2012-04-25 13:40:00,49.33,49.34,49.33,49.33,5000.0,49.33,49.34,49.33,49.33,5000.0
2012-04-25 13:45:00,49.33,49.34,49.31,49.32,8600.0,49.33,49.34,49.31,49.32,8600.0
2012-04-25 13:50:00,49.32,49.34,49.32,49.33,4200.0,49.32,49.34,49.32,49.33,4200.0
2012-04-25 13:55:00,49.33,49.33,49.32,49.32,7400.0,49.33,49.33,49.32,49.32,7400.0
2012-04-25 14:00:00,49.32,49.32,49.27,49.3,14400.0,49.32,49.32,49.27,49.3,14400.0
2012-04-25 14:05:00,49.29,49.3,49.25,49.26,13400.0,49.29,49.3,49.25,49.26,13400.0
2012-04-25 14:10:00,49.26,49.27,49.24,49.24,4000.0,49.26,49.27,49.24,49.24,4000.0
2012-04-25 14:15:00,49.24,49.25,49.23,49.25,10200.0,49.24,49.25,49.23,49.25,10200.0
2012-04-25 14:20:00,49.26,49.34,49.25,49.34,26400.0,49.26,49.34,49.25,49.34,26400.0
2012-04-25 14:25:00,49.34,49.34,49.3,49.33,8400.0,49.34,49.34,49.3,49.33,8400.0
2012-04-25 14:30:00,49.35,49.35,49.26,49.27,9200.0,49.35,49.35,49.26,49.27,9200.0
2012-04-25 14:35:00,49.29,49.31,49.22,49.22,10800.0,49.29,49.31,49.22,49.22,10800.0
2012-04-25 14:40:00,49.21,49.26,49.21,49.23,7600.0,49.21,49.26,49.21,49.23,7600.0
2012-04-25 14:45:00,49.23,49.26,49.22,49.26,8400.0,49.23,49.26,49.22,49.26,8400.0
2012-04-25 14:50:00,49.27,49.3,49.24,49.29,8200.0,49.27,49.3,49.24,49.29,8200.0
2012-04-25 14:55:00,49.29,49.33,49.27,49.32,10200.0,49.29,49.33,49.27,49.32,10200.0
2012-04-25 15:00:00,49.33,49.34,49.33,49.34,19600.0,49.33,49.34,49.33,49.34,19600.0
2012-04-25 15:05:00,49.33,49.34,49.32,49.34,6800.0,49.33,49.34,49.32,49.34,6800.0
2012-04-25 15:10:00,49.34,49.34,49.32,49.32,10200.0,49.34,49.34,49.32,49.32,10200.0
2012-04-25 15:15:00,49.32,49.32,49.27,49.31,11800.0,49.32,49.32,49.27,49.31,11800.0
2012-04-25 15:20:00,49.32,49.34,49.3,49.34,12000.0,49.32,49.34,49.3,49.34,12000.0
2012-04-25 15:25:00,49.33,49.35,49.3,49.3,11000.0,49.33,49.35,49.3,49.3,11000.0
2012-04-25 15:30:00,49.3,49.35,49.27,49.35,12400.0,49.3,49.35,49.27,49.35,12400.0
2012-04-25 15:35:00,49.35,49.42,49.35,49.38,16000.0,49.35,49.42,49.35,49.38,16000.0
2012-04-25 15:40:00,49.37,49.4,49.37,49.38,19600.0,49.37,49.4,49.37,49.38,19600.0
2012-04-25 15:45:00,49.38,49.42,49.38,49.4,17600.0,49.38,49.42,49.38,49.4,17600.0
2012-04-25 15:50:00,49.4,49.46,49.39,49.44,37200.0,49.4,49.46,49.39,49.44,37200.0
2012-04-25 15:55:00,49.44,49.45,49.4,49.43,35600.0,49.44,49.45,49.4,49.43,35600.0
2012-04-26 09:30:00,49.44,49.44,49.2,49.26,26200.0,49.44,49.44,49.2,49.26,26200.0
2012-04-26 09:35:00,49.25,49.55,49.24,49.55,22200.0,49.25,49.55,49.24,49.55,22200.0
2012-04-26 09:40:00,49.6,49.73,49.57,49.68,17000.0,49.6,49.73,49.57,49.68,17000.0
2012-04-26 09:45:00,49.67,49.7,49.62,49.62,15600.0,49.67,49.7,49.62,49.62,15600.0
2012-04-26 09:50:00,49.63,49.75,49.6,49.75,25400.0,49.63,49.75,49.6,49.75,25400.0
2012-04-26 09:55:00,49.73,49.74,49.57,49.62,20400.0,49.73,49.74,49.57,49.62,20400.0
2012-04-26 10:00:00,49.65,49.73,49.62,49.64,13400.0,49.65,49.73,49.62,49.64,13400.0
2012-04-26 10:05:00,49.68,49.77,49.66,49.77,11400.0,49.68,49.77,49.66,49.77,11400.0
2012-04-26 10:10:00,49.75,49.77,49.66,49.73,23600.0,49.75,49.77,49.66,49.73,23600.0
2012-04-26 10:15:00,49.75,49.82,49.74,49.78,22600.0,49.75,49.82,49.74,49.78,22600.0
2012-04-26 10:20:00,49.79,49.79,49.71,49.74,14400.0,49.79,49.79,49.71,49.74,14400.0
2012-04-26 10:25:00,49.74,49.81,49.74,49.79,10800.0,49.74,49.81,49.74,49.79,10800.0
2012-04-26 10:30:00,49.8,49.81,49.76,49.77,18200.0,49.8,49.81,49.76,49.77,18200.0
2012-04-26 10:35:00,49.81,49.81,49.63,49.66,16000.0,49.81,49.81,49.63,49.66,16000.0
2012-04-26 10:40:00,49.67,49.71,49.65,49.7,10600.0,49.67,49.71,49.65,49.7,10600.0
2012-04-26 10:45:00,49.72,49.79,49.72,49.78,10400.0,49.72,49.79,49.72,49.78,10400.0
2012-04-26 10:50:00,49.77,49.8,49.75,49.77,20800.0,49.77,49.8,49.75,49.77,20800.0
2012-04-26 10:55:00,49.77,49.8,49.74,49.75,8200.0,49.77,49.8,49.74,49.75,8200.0
2012-04-26 11:00:00,49.74,49.8,49.74,49.8,6800.0,49.74,49.8,49.74,49.8,6800.0
2012-04-26 11:05:00,49.78,49.82,49.77,49.77,8400.0,49.78,49.82,49.77,49.77,8400.0
2012-04-26 11:10:00,49.79,49.8,49.7,49.72,25400.0,49.79,49.8,49.7,49.72,25400.0
2012-04-26 11:15:00,49.72,49.72,49.56,49.56,27000.0,49.72,49.72,49.56,49.56,27000.0
2012-04-26 11:20:00,49.55,49.55,49.46,49.46,14600.0,49.55,49.55,49.46,49.46,14600.0
2012-04-26 11:25:00,49.45,49.49,49.43,49.49,7000.0,49.45,49.49,49.43,49.49,7000.0
2012-04-26 11:30:00,49.49,49.5,49.44,49.46,5000.0,49.49,49.5,49.44,49.46,5000.0
2012-04-26 11:35:00,49.48,49.52,49.47,49.52,5200.0,49.48,49.52,49.47,49.52,5200.0
2012-04-26 11:40:00,49.52,49.52,49.49,49.51,3200.0,49.52,49.52,49.49,49.51,3200.0
2012-04-26 11:45:00,49.51,49.52,49.49,49.49,5600.0,49.51,49.52,49.49,49.49,5600.0
2012-04-26 11:50:00,49.47,49.54,49.47,49.54,5400.0,49.47,49.54,49.47,49.54,5400.0
2012-04-26 11:55:00,49.54,49.55,49.52,49.52,7000.0,49.54,49.55,49.52,49.52,7000.0
2012-04-26 12:00:00,49.51,49.53,49.49,49.52,2400.0,49.51,49.53,49.49,49.52,2400.0
2012-04-26 12:05:00,49.54,49.54,49.49,49.49,2800.0,49.54,49.54,49.49,49.49,2800.0
2012-04-26 12:10:00,49.49,49.55,49.49,49.55,5200.0,49.49,49.55,49.49,49.55,5200.0
2012-04-26 12:15:00,49.58,49.59,49.57,49.57,3400.0,49.58,49.59,49.57,49.57,3400.0
2012-04-26 12:20:00,49.56,49.57,49.55,49.57,3600.0,49.56,49.57,49.55,49.57,3600.0
2012-04-26 12:25:00,49.55,49.55,49.54,49.55,2000.0,49.55,49.55,49.54,49.55,2000.0
2012-04-26 12:30:00,49.55,49.56,49.52,49.54,9000.0,49.55,49.56,49.52,49.54,9000.0
2012-04-26 12:35:00,49.55,49.57,49.55,49.55,6800.0,49.55,49.57,49.55,49.55,6800.0
2012-04-26 12:40:00,49.56,49.57,49.56,49.57,2400.0,49.56,49.57,49.56,49.57,2400.0
2012-04-26 12:45:00,49.57,49.62,49.57,49.62,6000.0,49.57,49.62,49.57,49.62,6000.0
2012-04-26 12:50:00,49.61,49.65,49.61,49.64,4000.0,49.61,49.65,49.61,49.64,4000.0
2012-04-26 12:55:00,49.65,49.67,49.64,49.66,1600.0,49.65,49.67,49.64,49.66,1600.0
2012-04-26 13:00:00,49.67,49.68,49.66,49.68,6800.0,49.67,49.68,49.66,49.68,6800.0
2012-04-26 13:05:00,49.69,49.73,49.69,49.71,4800.0,49.69,49.73,49.69,49.71,4800.0
2012-04-26 13:10:00,49.72,49.73,49.71,49.73,3000.0,49.72,49.73,49.71,49.73,3000.0
2012-04-26 13:15:00,49.73,49.79,49.73,49.79,7600.0,49.73,49.79,49.73,49.79,7600.0
2012-04-26 13:20:00,49.77,49.78,49.76,49.77,5200.0,49.77,49.78,49.76,49.77,5200.0
2012-04-26 13:25:00,49.78,49.81,49.77,49.81,3400.0,49.78,49.81,49.77,49.81,3400.0
2012-04-26 13:30:00,49.81,49.82,49.77,49.78,7800.0,49.81,49.82,49.77,49.78,7800.0
2012-04-26 13:35:00,49.77,49.8,49.75,49.78,29000.0,49.77,49.8,49.75,49.78,29000.0
2012-04-26 13:40:00,49.77,49.79,49.77,49.78,8200.0,49.77,49.79,49.77,49.78,8200.0
2012-04-26 13:45:00,49.79,49.8,49.77,49.79,2400.0,49.79,49.8,49.77,49.79,2400.0
2012-04-26 13:50:00,49.81,49.85,49.81,49.85,8800.0,49.81,49.85,49.81,49.85,8800.0
2012-04-26 13:55:00,49.85,49.89,49.84,49.86,8400.0,49.85,49.89,49.84,49.86,8400.0
2012-04-26 14:00:00,49.86,49.96,49.86,49.96,12000.0,49.86,49.96,49.86,49.96,12000.0
2012-04-26 14:05:00,49.96,49.96,49.94,49.96,6200.0,49.96,49.96,49.94,49.96,6200.0
2012-04-26 14:10:00,49.95,49.95,49.89,49.93,8200.0,49.95,49.95,49.89,49.93,8200.0
2012-04-26 14:15:00,49.93,49.98,49.93,49.97,5600.0,49.93,49.98,49.93,49.97,5600.0
2012-04-26 14:20:00,49.98,50.02,49.98,50.02,16400.0,49.98,50.02,49.98,50.02,16400.0
2012-04-26 14:25:00,50.02,50.02,49.99,49.99,15400.0,50.02,50.02,49.99,49.99,15400.0
2012-04-26 14:30:00,49.98,50.02,49.98,50.02,8200.0,49.98,50.02,49.98,50.02,8200.0
2012-04-26 14:35:00,50.02,50.02,49.98,49.98,11800.0,50.02,50.02,49.98,49.98,11800.0
2012-04-26 14:40:00,49.98,49.99,49.97,49.98,5400.0,49.98,49.99,49.97,49.98,5400.0
2012-04-26 14:45:00,49.98,49.98,49.94,49.96,7400.0,49.98,49.98,49.94,49.96,7400.0
2012-04-26 14:50:00,49.96,49.97,49.94,49.94,11000.0,49.96,49.97,49.94,49.94,11000.0
2012-04-26 14:55:00,49.95,50.04,49.95,50.03,9400.0,49.95,50.04,49.95,50.03,9400.0
2012-04-26 15:00:00,50.04,50.05,50.02,50.03,6000.0,50.04,50.05,50.02,50.03,6000.0
2012-04-26 15:05:00,50.03,50.06,50.02,50.02,9000.0,50.03,50.06,50.02,50.02,9000.0
2012-04-26 15:10:00,50.02,50.07,50.02,50.07,9600.0,50.02,50.07,50.02,50.07,9600.0
2012-04-26 15:15:00,50.07,50.2,50.06,50.19,15600.0,50.07,50.2,50.06,50.19,15600.0
2012-04-26 15:20:00,50.19,50.22,50.18,50.19,12800.0,50.19,50.22,50.18,50.19,12800.0
2012-04-26 15:25:00,50.2,50.2,50.15,50.17,11000.0,50.2,50.2,50.15,50.17,11000.0
2012-04-26 15:30:00,50.17,50.17,50.13,50.13,16400.0,50.17,50.17,50.13,50.13,16400.0
2012-04-26 15:35:00,50.12,50.15,50.04,50.04,34400.0,50.12,50.15,50.04,50.04,34400.0
2012-04-26 15:40:00,50.04,50.07,50.01,50.02,45800.0,50.04,50.07,50.01,50.02,45800.0
2012-04-26 15:45:00,50.02,50.05,50.02,50.02,55400.0,50.02,50.05,50.02,50.02,55400.0
2012-04-26 15:50:00,50.02,50.02,49.96,49.96,36800.0,50.02,50.02,49.96,49.96,36800.0
2012-04-26 15:55:00,49.97,49.99,49.96,49.97,67000.0,49.97,49.99,49.96,49.97,67000.0
2012-04-27 09:30:00,50.25,50.35,50.18,50.31,83200.0,50.25,50.35,50.18,50.31,83200.0
2012-04-27 09:35:00,50.32,50.35,50.29,50.33,17000.0,50.32,50.35,50.29,50.33,17000.0
2012-04-27 09:40:00,50.32,50.33,50.23,50.23,24800.0,50.32,50.33,50.23,50.23,24800.0
2012-04-27 09:45:00,50.23,50.25,50.18,50.22,27200.0,50.23,50.25,50.18,50.22,27200.0
2012-04-27 09:50:00,50.23,50.25,50.13,50.15,30800.0,50.23,50.25,50.13,50.15,30800.0
2012-04-27 09:55:00,50.17,50.29,50.15,50.21,44200.0,50.17,50.29,50.15,50.21,44200.0
2012-04-27 10:00:00,50.23,50.23,50.13,50.18,18800.0,50.23,50.23,50.13,50.18,18800.0
2012-04-27 10:05:00,50.18,50.2,50.09,50.09,20000.0,50.18,50.2,50.09,50.09,20000.0
2012-04-27 10:10:00,50.09,50.13,50.09,50.13,9800.0,50.09,50.13,50.09,50.13,9800.0
2012-04-27 10:15:00,50.15,50.27,50.13,50.26,13800.0,50.15,50.27,50.13,50.26,13800.0
2012-04-27 10:20:00,50.26,50.26,50.15,50.16,12400.0,50.26,50.26,50.15,50.16,12400.0
2012-04-27 10:25:00,50.17,50.21,50.16,50.16,8000.0,50.17,50.21,50.16,50.16,8000.0
2012-04-27 10:30:00,50.16,50.27,50.14,50.25,15200.0,50.16,50.27,50.14,50.25,15200.0
2012-04-27 10:35:00,50.25,50.31,50.24,50.31,25200.0,50.25,50.31,50.24,50.31,25200.0
2012-04-27 10:40:00,50.34,50.36,50.31,50.35,12600.0,50.34,50.36,50.31,50.35,12600.0
2012-04-27 10:45:00,50.36,50.43,50.35,50.38,12400.0,50.36,50.43,50.35,50.38,12400.0
2012-04-27 10:50:00,50.4,50.45,50.38,50.43,14200.0,50.4,50.45,50.38,50.43,14200.0
2012-04-27 10:55:00,50.46,50.48,50.43,50.43,15000.0,50.46,50.48,50.43,50.43,15000.0
2012-04-27 11:00:00,50.42,50.47,50.42,50.42,9400.0,50.42,50.47,50.42,50.42,9400.0
2012-04-27 11:05:00,50.45,50.49,50.43,50.48,9800.0,50.45,50.49,50.43,50.48,9800.0
2012-04-27 11:10:00,50.48,50.67,50.48,50.65,22400.0,50.48,50.67,50.48,50.65,22400.0
2012-04-27 11:15:00,50.66,50.72,50.65,50.7,20000.0,50.66,50.72,50.65,50.7,20000.0
2012-04-27 11:20:00,50.7,50.77,50.69,50.74,44000.0,50.7,50.77,50.69,50.74,44000.0
2012-04-27 11:25:00,50.75,50.84,50.75,50.84,33600.0,50.75,50.84,50.75,50.84,33600.0
2012-04-27 11:30:00,50.84,50.88,50.81,50.85,19800.0,50.84,50.88,50.81,50.85,19800.0
2012-04-27 11:35:00,50.85,50.86,50.72,50.73,40800.0,50.85,50.86,50.72,50.73,40800.0
2012-04-27 11:40:00,50.74,50.76,50.7,50.75,13400.0,50.74,50.76,50.7,50.75,13400.0
2012-04-27 11:45:00,50.76,50.76,50.73,50.73,4800.0,50.76,50.76,50.73,50.73,4800.0
2012-04-27 11:50:00,50.73,50.77,50.73,50.74,16800.0,50.73,50.77,50.73,50.74,16800.0
2012-04-27 11:55:00,50.73,50.79,50.73,50.77,11200.0,50.73,50.79,50.73,50.77,11200.0
2012-04-27 12:00:00,50.76,50.8,50.76,50.77,10400.0,50.76,50.8,50.76,50.77,10400.0
2012-04-27 12:05:00,50.77,50.85,50.77,50.83,7000.0,50.77,50.85,50.77,50.83,7000.0
2012-04-27 12:10:00,50.83,50.85,50.83,50.84,6400.0,50.83,50.85,50.83,50.84,6400.0
2012-04-27 12:15:00,50.84,50.85,50.83,50.85,11400.0,50.84,50.85,50.83,50.85,11400.0
2012-04-27 12:20:00,50.84,50.85,50.82,50.82,5800.0,50.84,50.85,50.82,50.82,5800.0
2012-04-27 12:25:00,50.82,50.82,50.78,50.82,7000.0,50.82,50.82,50.78,50.82,7000.0
2012-04-27 12:30:00,50.82,50.85,50.82,50.84,6800.0,50.82,50.85,50.82,50.84,6800.0
2012-04-27 12:35:00,50.85,50.92,50.85,50.9,35200.0,50.85,50.92,50.85,50.9,35200.0
2012-04-27 12:40:00,50.91,50.93,50.88,50.91,12000.0,50.91,50.93,50.88,50.91,12000.0
2012-04-27 12:45:00,50.91,50.97,50.9,50.95,17200.0,50.91,50.97,50.9,50.95,17200.0
2012-04-27 12:50:00,50.95,51.0,50.94,50.99,10400.0,50.95,51.0,50.94,50.99,10400.0
2012-04-27 12:55:00,51.0,51.0,50.94,50.95,23000.0,51.0,51.0,50.94,50.95,23000.0
2012-04-27 13:00:00,50.94,50.96,50.88,50.88,24800.0,50.94,50.96,50.88,50.88,24800.0
2012-04-27 13:05:00,50.88,50.93,50.88,50.9,14400.0,50.88,50.93,50.88,50.9,14400.0
2012-04-27 13:10:00,50.89,50.91,50.89,50.91,5000.0,50.89,50.91,50.89,50.91,5000.0
2012-04-27 13:15:00,50.91,50.93,50.9,50.91,9200.0,50.91,50.93,50.9,50.91,9200.0
2012-04-27 13:20:00,50.92,50.95,50.91,50.95,11400.0,50.92,50.95,50.91,50.95,11400.0
2012-04-27 13:25:00,50.95,50.98,50.94,50.98,6400.0,50.95,50.98,50.94,50.98,6400.0
2012-04-27 13:30:00,50.98,51.0,50.97,51.0,10600.0,50.98,51.0,50.97,51.0,10600.0
2012-04-27 13:35:00,51.0,51.13,50.99,51.09,23600.0,51.0,51.13,50.99,51.09,23600.0
2012-04-27 13:40:00,51.08,51.08,51.04,51.08,6200.0,51.08,51.08,51.04,51.08,6200.0
2012-04-27 13:45:00,51.05,51.09,51.05,51.09,9200.0,51.05,51.09,51.05,51.09,9200.0
2012-04-27 13:50:00,51.09,51.1,51.07,51.09,8000.0,51.09,51.1,51.07,51.09,8000.0
2012-04-27 13:55:00,51.08,51.09,51.06,51.06,5000.0,51.08,51.09,51.06,51.06,5000.0
2012-04-27 14:00:00,51.06,51.06,51.02,51.02,6200.0,51.06,51.06,51.02,51.02,6200.0
2012-04-27 14:05:00,51.04,51.05,51.02,51.02,5400.0,51.04,51.05,51.02,51.02,5400.0
2012-04-27 14:10:00,51.02,51.07,51.02,51.05,23600.0,51.02,51.07,51.02,51.05,23600.0
2012-04-27 14:15:00,51.05,51.06,51.02,51.02,7000.0,51.05,51.06,51.02,51.02,7000.0
2012-04-27 14:20:00,51.02,51.04,51.02,51.04,4800.0,51.02,51.04,51.02,51.04,4800.0
2012-04-27 14:25:00,51.04,51.04,51.01,51.02,4800.0,51.04,51.04,51.01,51.02,4800.0
2012-04-27 14:30:00,51.01,51.01,50.97,50.98,2800.0,51.01,51.01,50.97,50.98,2800.0
2012-04-27 14:35:00,50.97,51.02,50.97,51.01,7800.0,50.97,51.02,50.97,51.01,7800.0
2012-04-27 14:40:00,51.02,51.05,51.02,51.03,5600.0,51.02,51.05,51.02,51.03,5600.0
2012-04-27 14:45:00,51.05,51.07,51.02,51.07,6800.0,51.05,51.07,51.02,51.07,6800.0
2012-04-27 14:50:00,51.06,51.1,51.05,51.1,7600.0,51.06,51.1,51.05,51.1,7600.0
2012-04-27 14:55:00,51.1,51.11,51.09,51.1,6200.0,51.1,51.11,51.09,51.1,6200.0
2012-04-27 15:00:00,51.11,51.11,51.07,51.08,15200.0,51.11,51.11,51.07,51.08,15200.0
2012-04-27 15:05:00,51.09,51.14,51.08,51.14,6800.0,51.09,51.14,51.08,51.14,6800.0
2012-04-27 15:10:00,51.15,51.18,51.15,51.17,11000.0,51.15,51.18,51.15,51.17,11000.0
2012-04-27 15:15:00,51.18,51.2,51.16,51.18,15200.0,51.18,51.2,51.16,51.18,15200.0
2012-04-27 15:20:00,51.19,51.2,51.18,51.19,16200.0,51.19,51.2,51.18,51.19,16200.0
2012-04-27 15:25:00,51.21,51.21,51.18,51.19,13400.0,51.21,51.21,51.18,51.19,13400.0
2012-04-27 15:30:00,51.19,51.19,51.13,51.13,20400.0,51.19,51.19,51.13,51.13,20400.0
2012-04-27 15:35:00,51.13,51.13,51.06,51.06,20000.0,51.13,51.13,51.06,51.06,20000.0
2012-04-27 15:40:00,51.06,51.1,51.06,51.07,15000.0,51.06,51.1,51.06,51.07,15000.0
2012-04-27 15:45:00,51.06,51.07,50.99,51.01,21600.0,51.06,51.07,50.99,51.01,21600.0
2012-04-27 15:50:00,50.99,51.02,50.93,50.97,43800.0,50.99,51.02,50.93,50.97,43800.0
2012-04-27 15:55:00,50.95,51.02,50.95,50.99,45000.0,50.95,51.02,50.95,50.99,45000.0
2012-04-30 09:30:00,51.05,51.26,51.05,51.16,40600.0,51.05,51.26,51.05,51.16,40600.0
2012-04-30 09:35:00,51.15,51.17,51.01,51.06,16600.0,51.15,51.17,51.01,51.06,16600.0
2012-04-30 09:40:00,51.04,51.07,50.87,50.88,41800.0,51.04,51.07,50.87,50.88,41800.0
2012-04-30 09:45:00,50.88,50.98,50.87,50.96,27200.0,50.88,50.98,50.87,50.96,27200.0
2012-04-30 09:50:00,50.93,50.98,50.88,50.91,19200.0,50.93,50.98,50.88,50.91,19200.0
2012-04-30 09:55:00,50.9,51.0,50.9,50.99,8400.0,50.9,51.0,50.9,50.99,8400.0
2012-04-30 10:00:00,50.98,51.02,50.95,51.02,11000.0,50.98,51.02,50.95,51.02,11000.0
2012-04-30 10:05:00,51.02,51.08,50.98,51.0,15400.0,51.02,51.08,50.98,51.0,15400.0
2012-04-30 10:10:00,50.99,50.99,50.9,50.98,32400.0,50.99,50.99,50.9,50.98,32400.0
2012-04-30 10:15:00,50.97,51.01,50.87,50.89,6800.0,50.97,51.01,50.87,50.89,6800.0
2012-04-30 10:20:00,50.87,50.9,50.85,50.88,12400.0,50.87,50.9,50.85,50.88,12400.0
2012-04-30 10:25:00,50.87,50.88,50.77,50.77,15200.0,50.87,50.88,50.77,50.77,15200.0
2012-04-30 10:30:00,50.77,50.77,50.65,50.68,15200.0,50.77,50.77,50.65,50.68,15200.0
2012-04-30 10:35:00,50.69,50.76,50.69,50.75,5000.0,50.69,50.76,50.69,50.75,5000.0
2012-04-30 10:40:00,50.78,50.84,50.73,50.82,13400.0,50.78,50.84,50.73,50.82,13400.0
2012-04-30 10:45:00,50.84,50.9,50.79,50.79,4600.0,50.84,50.9,50.79,50.79,4600.0
2012-04-30 10:50:00,50.82,50.82,50.71,50.71,9000.0,50.82,50.82,50.71,50.71,9000.0
2012-04-30 10:55:00,50.7,50.76,50.7,50.74,2000.0,50.7,50.76,50.7,50.74,2000.0
2012-04-30 11:00:00,50.74,50.77,50.72,50.73,3400.0,50.74,50.77,50.72,50.73,3400.0
2012-04-30 11:05:00,50.75,50.8,50.73,50.73,3000.0,50.75,50.8,50.73,50.73,3000.0
2012-04-30 11:10:00,50.76,50.78,50.75,50.75,2400.0,50.76,50.78,50.75,50.75,2400.0
2012-04-30 11:15:00,50.77,50.77,50.74,50.74,2000.0,50.77,50.77,50.74,50.74,2000.0
2012-04-30 11:20:00,50.75,50.83,50.75,50.79,12600.0,50.75,50.83,50.75,50.79,12600.0
2012-04-30 11:25:00,50.82,50.84,50.74,50.83,13200.0,50.82,50.84,50.74,50.83,13200.0
2012-04-30 11:30:00,50.79,50.85,50.79,50.81,6800.0,50.79,50.85,50.79,50.81,6800.0
2012-04-30 11:35:00,50.82,50.85,50.81,50.85,4800.0,50.82,50.85,50.81,50.85,4800.0
2012-04-30 11:40:00,50.84,50.88,50.83,50.88,4600.0,50.84,50.88,50.83,50.88,4600.0
2012-04-30 11:45:00,50.88,50.91,50.87,50.9,9400.0,50.88,50.91,50.87,50.9,9400.0
2012-04-30 11:50:00,50.89,50.92,50.86,50.9,15600.0,50.89,50.92,50.86,50.9,15600.0
2012-04-30 11:55:00,50.89,50.91,50.85,50.86,7400.0,50.89,50.91,50.85,50.86,7400.0
2012-04-30 12:00:00,50.87,50.88,50.8,50.8,7200.0,50.87,50.88,50.8,50.8,7200.0
2012-04-30 12:05:00,50.81,50.81,50.74,50.79,8600.0,50.81,50.81,50.74,50.79,8600.0
2012-04-30 12:10:00,50.79,50.84,50.78,50.83,4400.0,50.79,50.84,50.78,50.83,4400.0
2012-04-30 12:15:00,50.83,50.84,50.81,50.83,2800.0,50.83,50.84,50.81,50.83,2800.0
2012-04-30 12:20:00,50.83,50.83,50.77,50.77,9400.0,50.83,50.83,50.77,50.77,9400.0
2012-04-30 12:25:00,50.77,50.81,50.77,50.77,10800.0,50.77,50.81,50.77,50.77,10800.0
2012-04-30 12:30:00,50.77,50.81,50.77,50.79,11400.0,50.77,50.81,50.77,50.79,11400.0
2012-04-30 12:35:00,50.79,50.82,50.79,50.82,7000.0,50.79,50.82,50.79,50.82,7000.0
2012-04-30 12:40:00,50.82,50.87,50.82,50.85,9600.0,50.82,50.87,50.82,50.85,9600.0
2012-04-30 12:45:00,50.85,50.87,50.85,50.87,7600.0,50.85,50.87,50.85,50.87,7600.0
2012-04-30 12:50:00,50.87,50.88,50.85,50.87,9800.0,50.87,50.88,50.85,50.87,9800.0
2012-04-30 12:55:00,50.87,50.9,50.84,50.84,12000.0,50.87,50.9,50.84,50.84,12000.0
2012-04-30 13:00:00,50.84,50.85,50.82,50.82,6200.0,50.84,50.85,50.82,50.82,6200.0
2012-04-30 13:05:00,50.81,50.83,50.8,50.82,4800.0,50.81,50.83,50.8,50.82,4800.0
2012-04-30 13:10:00,50.82,50.84,50.82,50.82,6800.0,50.82,50.84,50.82,50.82,6800.0
2012-04-30 13:15:00,50.83,50.85,50.82,50.84,8000.0,50.83,50.85,50.82,50.84,8000.0
2012-04-30 13:20:00,50.83,50.84,50.81,50.83,11800.0,50.83,50.84,50.81,50.83,11800.0
2012-04-30 13:25:00,50.83,50.84,50.8,50.82,9400.0,50.83,50.84,50.8,50.82,9400.0
2012-04-30 13:30:00,50.82,50.86,50.78,50.81,8600.0,50.82,50.86,50.78,50.81,8600.0
2012-04-30 13:35:00,50.81,50.82,50.79,50.79,5000.0,50.81,50.82,50.79,50.79,5000.0
2012-04-30 13:40:00,50.78,50.79,50.73,50.75,13000.0,50.78,50.79,50.73,50.75,13000.0
2012-04-30 13:45:00,50.75,50.81,50.75,50.81,6800.0,50.75,50.81,50.75,50.81,6800.0
2012-04-30 13:50:00,50.82,50.85,50.8,50.85,8400.0,50.82,50.85,50.8,50.85,8400.0
2012-04-30 13:55:00,50.85,50.85,50.84,50.85,5600.0,50.85,50.85,50.84,50.85,5600.0
2012-04-30 14:00:00,50.85,50.85,50.78,50.79,8600.0,50.85,50.85,50.78,50.79,8600.0
2012-04-30 14:05:00,50.8,50.8,50.74,50.74,11000.0,50.8,50.8,50.74,50.74,11000.0
2012-04-30 14:10:00,50.74,50.74,50.73,50.73,8600.0,50.74,50.74,50.73,50.73,8600.0
2012-04-30 14:15:00,50.73,50.74,50.7,50.71,10000.0,50.73,50.74,50.7,50.71,10000.0
2012-04-30 14:20:00,50.71,50.74,50.71,50.74,8800.0,50.71,50.74,50.71,50.74,8800.0
2012-04-30 14:25:00,50.74,50.74,50.66,50.69,19400.0,50.74,50.74,50.66,50.69,19400.0
2012-04-30 14:30:00,50.69,50.71,50.67,50.71,9400.0,50.69,50.71,50.67,50.71,9400.0
2012-04-30 14:35:00,50.71,50.72,50.67,50.69,15400.0,50.71,50.72,50.67,50.69,15400.0
2012-04-30 14:40:00,50.69,50.73,50.69,50.71,20800.0,50.69,50.73,50.69,50.71,20800.0
2012-04-30 14:45:00,50.69,50.69,50.66,50.67,19600.0,50.69,50.69,50.66,50.67,19600.0
2012-04-30 14:50:00,50.68,50.71,50.67,50.7,24800.0,50.68,50.71,50.67,50.7,24800.0
2012-04-30 14:55:00,50.71,50.71,50.7,50.7,15800.0,50.71,50.71,50.7,50.7,15800.0
2012-04-30 15:00:00,50.7,50.71,50.69,50.7,12400.0,50.7,50.71,50.69,50.7,12400.0
2012-04-30 15:05:00,50.69,50.69,50.67,50.68,11200.0,50.69,50.69,50.67,50.68,11200.0
2012-04-30 15:10:00,50.67,50.72,50.67,50.72,14800.0,50.67,50.72,50.67,50.72,14800.0
2012-04-30 15:15:00,50.71,50.78,50.71,50.77,31200.0,50.71,50.78,50.71,50.77,31200.0
2012-04-30 15:20:00,50.79,50.83,50.79,50.82,14600.0,50.79,50.83,50.79,50.82,14600.0
2012-04-30 15:25:00,50.83,50.87,50.8,50.87,18000.0,50.83,50.87,50.8,50.87,18000.0
2012-04-30 15:30:00,50.88,50.91,50.82,50.88,24400.0,50.88,50.91,50.82,50.88,24400.0
2012-04-30 15:35:00,50.88,50.96,50.88,50.95,25400.0,50.88,50.96,50.88,50.95,25400.0
2012-04-30 15:40:00,50.95,50.98,50.95,50.95,16200.0,50.95,50.98,50.95,50.95,16200.0
2012-04-30 15:45:00,50.95,50.96,50.9,50.92,18400.0,50.95,50.96,50.9,50.92,18400.0
2012-04-30 15:50:00,50.91,50.91,50.82,50.85,34600.0,50.91,50.91,50.82,50.85,34600.0
2012-04-30 15:55:00,50.85,50.88,50.8,50.84,60800.0,50.85,50.88,50.8,50.84,60800.0
2012-05-01 09:30:00,50.94,50.94,50.67,50.68,40800.0,50.94,50.94,50.67,50.68,40800.0
2012-05-01 09:35:00,50.68,50.79,50.67,50.7,23200.0,50.68,50.79,50.67,50.7,23200.0
2012-05-01 09:40:00,50.68,50.94,50.68,50.94,24200.0,50.68,50.94,50.68,50.94,24200.0
2012-05-01 09:45:00,50.94,50.96,50.77,50.77,14000.0,50.94,50.96,50.77,50.77,14000.0
2012-05-01 09:50:00,50.81,50.81,50.68,50.7,9400.0,50.81,50.81,50.68,50.7,9400.0
2012-05-01 09:55:00,50.69,50.69,50.48,50.48,24800.0,50.69,50.69,50.48,50.48,24800.0
2012-05-01 10:00:00,50.51,51.21,50.51,51.18,34600.0,50.51,51.21,50.51,51.18,34600.0
2012-05-01 10:05:00,51.13,51.15,51.09,51.14,9000.0,51.13,51.15,51.09,51.14,9000.0
2012-05-01 10:10:00,51.14,51.16,51.1,51.13,10600.0,51.14,51.16,51.1,51.13,10600.0
2012-05-01 10:15:00,51.15,51.28,51.13,51.28,28800.0,51.15,51.28,51.13,51.28,28800.0
2012-05-01 10:20:00,51.28,51.4,51.28,51.36,15800.0,51.28,51.4,51.28,51.36,15800.0
2012-05-01 10:25:00,51.37,51.42,51.37,51.38,21800.0,51.37,51.42,51.37,51.38,21800.0
2012-05-01 10:30:00,51.4,51.43,51.35,51.38,26000.0,51.4,51.43,51.35,51.38,26000.0
2012-05-01 10:35:00,51.38,51.42,51.38,51.41,7800.0,51.38,51.42,51.38,51.41,7800.0
2012-05-01 10:40:00,51.39,51.39,51.37,51.38,17000.0,51.39,51.39,51.37,51.38,17000.0
2012-05-01 10:45:00,51.37,51.42,51.31,51.32,17000.0,51.37,51.42,51.31,51.32,17000.0
2012-05-01 10:50:00,51.32,51.36,51.32,51.35,10400.0,51.32,51.36,51.32,51.35,10400.0
2012-05-01 10:55:00,51.36,51.37,51.3,51.32,10600.0,51.36,51.37,51.3,51.32,10600.0
2012-05-01 11:00:00,51.3,51.33,51.29,51.31,5600.0,51.3,51.33,51.29,51.31,5600.0
2012-05-01 11:05:00,51.32,51.33,51.31,51.32,10800.0,51.32,51.33,51.31,51.32,10800.0
2012-05-01 11:10:00,51.32,51.36,51.32,51.36,8000.0,51.32,51.36,51.32,51.36,8000.0
2012-05-01 11:15:00,51.35,51.38,51.35,51.35,5200.0,51.35,51.38,51.35,51.35,5200.0
2012-05-01 11:20:00,51.37,51.4,51.34,51.4,19200.0,51.37,51.4,51.34,51.4,19200.0
2012-05-01 11:25:00,51.38,51.43,51.38,51.42,18000.0,51.38,51.43,51.38,51.42,18000.0
2012-05-01 11:30:00,51.41,51.42,51.36,51.39,6800.0,51.41,51.42,51.36,51.39,6800.0
2012-05-01 11:35:00,51.4,51.41,51.38,51.38,16400.0,51.4,51.41,51.38,51.38,16400.0
2012-05-01 11:40:00,51.39,51.4,51.39,51.4,2400.0,51.39,51.4,51.39,51.4,2400.0
2012-05-01 11:45:00,51.4,51.49,51.39,51.46,13000.0,51.4,51.49,51.39,51.46,13000.0
2012-05-01 11:50:00,51.47,51.52,51.47,51.51,16600.0,51.47,51.52,51.47,51.51,16600.0
2012-05-01 11:55:00,51.51,51.52,51.43,51.45,14800.0,51.51,51.52,51.43,51.45,14800.0
2012-05-01 12:00:00,51.46,51.49,51.46,51.48,8200.0,51.46,51.49,51.46,51.48,8200.0
2012-05-01 12:05:00,51.48,51.51,51.48,51.51,4800.0,51.48,51.51,51.48,51.51,4800.0
2012-05-01 12:10:00,51.52,51.52,51.51,51.52,4600.0,51.52,51.52,51.51,51.52,4600.0
2012-05-01 12:15:00,51.52,51.55,51.51,51.52,11800.0,51.52,51.55,51.51,51.52,11800.0
2012-05-01 12:20:00,51.52,51.53,51.52,51.52,10600.0,51.52,51.53,51.52,51.52,10600.0
2012-05-01 12:25:00,51.52,51.56,51.52,51.55,7600.0,51.52,51.56,51.52,51.55,7600.0
2012-05-01 12:30:00,51.55,51.57,51.52,51.54,17600.0,51.55,51.57,51.52,51.54,17600.0
2012-05-01 12:35:00,51.53,51.55,51.52,51.52,12400.0,51.53,51.55,51.52,51.52,12400.0
2012-05-01 12:40:00,51.52,51.55,51.51,51.54,7000.0,51.52,51.55,51.51,51.54,7000.0
2012-05-01 12:45:00,51.54,51.54,51.52,51.52,4400.0,51.54,51.54,51.52,51.52,4400.0
2012-05-01 12:50:00,51.52,51.53,51.51,51.51,6600.0,51.52,51.53,51.51,51.51,6600.0
2012-05-01 12:55:00,51.51,51.51,51.49,51.49,3400.0,51.51,51.51,51.49,51.49,3400.0
2012-05-01 13:00:00,51.48,51.49,51.46,51.49,12000.0,51.48,51.49,51.46,51.49,12000.0
2012-05-01 13:05:00,51.48,51.52,51.48,51.51,4400.0,51.48,51.52,51.48,51.51,4400.0
2012-05-01 13:10:00,51.53,51.55,51.52,51.53,7600.0,51.53,51.55,51.52,51.53,7600.0
2012-05-01 13:15:00,51.52,51.53,51.51,51.51,3800.0,51.52,51.53,51.51,51.51,3800.0
2012-05-01 13:20:00,51.52,51.52,51.47,51.47,7400.0,51.52,51.52,51.47,51.47,7400.0
2012-05-01 13:25:00,51.48,51.49,51.47,51.47,3400.0,51.48,51.49,51.47,51.47,3400.0
2012-05-01 13:30:00,51.47,51.47,51.43,51.43,6200.0,51.47,51.47,51.43,51.43,6200.0
2012-05-01 13:35:00,51.43,51.45,51.42,51.45,8600.0,51.43,51.45,51.42,51.45,8600.0
2012-05-01 13:40:00,51.46,51.46,51.43,51.44,6400.0,51.46,51.46,51.43,51.44,6400.0
2012-05-01 13:45:00,51.43,51.44,51.4,51.43,11600.0,51.43,51.44,51.4,51.43,11600.0
2012-05-01 13:50:00,51.42,51.42,51.39,51.42,9800.0,51.42,51.42,51.39,51.42,9800.0
2012-05-01 13:55:00,51.43,51.43,51.4,51.42,11200.0,51.43,51.43,51.4,51.42,11200.0
2012-05-01 14:00:00,51.41,51.44,51.4,51.43,20000.0,51.41,51.44,51.4,51.43,20000.0
2012-05-01 14:05:00,51.42,51.43,51.4,51.43,8400.0,51.42,51.43,51.4,51.43,8400.0
2012-05-01 14:10:00,51.41,51.43,51.34,51.35,17200.0,51.41,51.43,51.34,51.35,17200.0
2012-05-01 14:15:00,51.35,51.39,51.34,51.39,5400.0,51.35,51.39,51.34,51.39,5400.0
2012-05-01 14:20:00,51.36,51.38,51.35,51.35,2400.0,51.36,51.38,51.35,51.35,2400.0
2012-05-01 14:25:00,51.35,51.35,51.26,51.3,14200.0,51.35,51.35,51.26,51.3,14200.0
2012-05-01 14:30:00,51.31,51.34,51.3,51.34,3600.0,51.31,51.34,51.3,51.34,3600.0
2012-05-01 14:35:00,51.35,51.39,51.35,51.38,16800.0,51.35,51.39,51.35,51.38,16800.0
2012-05-01 14:40:00,51.36,51.38,51.33,51.35,11000.0,51.36,51.38,51.33,51.35,11000.0
2012-05-01 14:45:00,51.34,51.35,51.31,51.35,4800.0,51.34,51.35,51.31,51.35,4800.0
2012-05-01 14:50:00,51.34,51.38,51.34,51.38,16600.0,51.34,51.38,51.34,51.38,16600.0
2012-05-01 14:55:00,51.38,51.38,51.33,51.34,7800.0,51.38,51.38,51.33,51.34,7800.0
2012-05-01 15:00:00,51.35,51.35,51.32,51.33,4400.0,51.35,51.35,51.32,51.33,4400.0
2012-05-01 15:05:00,51.34,51.35,51.32,51.35,15600.0,51.34,51.35,51.32,51.35,15600.0
2012-05-01 15:10:00,51.35,51.35,51.27,51.27,15400.0,51.35,51.35,51.27,51.27,15400.0
2012-05-01 15:15:00,51.28,51.28,51.21,51.27,31200.0,51.28,51.28,51.21,51.27,31200.0
2012-05-01 15:20:00,51.28,51.29,51.18,51.18,27800.0,51.28,51.29,51.18,51.18,27800.0
2012-05-01 15:25:00,51.18,51.26,51.18,51.22,34400.0,51.18,51.26,51.18,51.22,34400.0
2012-05-01 15:30:00,51.22,51.23,51.2,51.2,7600.0,51.22,51.23,51.2,51.2,7600.0
2012-05-01 15:35:00,51.2,51.21,51.15,51.18,19600.0,51.2,51.21,51.15,51.18,19600.0
2012-05-01 15:40:00,51.17,51.19,51.13,51.14,30400.0,51.17,51.19,51.13,51.14,30400.0
2012-05-01 15:45:00,51.13,51.17,51.1,51.17,11800.0,51.13,51.17,51.1,51.17,11800.0
2012-05-01 15:50:00,51.17,51.17,51.02,51.06,47400.0,51.17,51.17,51.02,51.06,47400.0
2012-05-01 15:55:00,51.05,51.09,51.01,51.02,61200.0,51.05,51.09,51.01,51.02,61200.0
2012-05-02 09:30:00,51.03,51.17,50.98,51.15,44800.0,51.03,51.17,50.98,51.15,44800.0
2012-05-02 09:35:00,51.2,51.49,51.15,51.4,32200.0,51.2,51.49,51.15,51.4,32200.0
2012-05-02 09:40:00,51.38,51.55,51.38,51.49,23800.0,51.38,51.55,51.38,51.49,23800.0
2012-05-02 09:45:00,51.49,51.52,51.41,51.45,7200.0,51.49,51.52,51.41,51.45,7200.0
2012-05-02 09:50:00,51.42,51.42,51.28,51.38,27200.0,51.42,51.42,51.28,51.38,27200.0
2012-05-02 09:55:00,51.36,51.4,51.24,51.24,15400.0,51.36,51.4,51.24,51.24,15400.0
2012-05-02 10:00:00,51.25,51.41,51.25,51.41,23200.0,51.25,51.41,51.25,51.41,23200.0
2012-05-02 10:05:00,51.37,51.37,51.27,51.27,23600.0,51.37,51.37,51.27,51.27,23600.0
2012-05-02 10:10:00,51.25,51.32,51.2,51.22,9600.0,51.25,51.32,51.2,51.22,9600.0
2012-05-02 10:15:00,51.21,51.21,51.11,51.13,8800.0,51.21,51.21,51.11,51.13,8800.0
2012-05-02 10:20:00,51.13,51.17,51.11,51.14,6800.0,51.13,51.17,51.11,51.14,6800.0
2012-05-02 10:25:00,51.16,51.17,51.03,51.03,11600.0,51.16,51.17,51.03,51.03,11600.0
2012-05-02 10:30:00,51.01,51.17,50.99,51.16,11600.0,51.01,51.17,50.99,51.16,11600.0
2012-05-02 10:35:00,51.15,51.22,51.13,51.22,22600.0,51.15,51.22,51.13,51.22,22600.0
2012-05-02 10:40:00,51.21,51.26,51.2,51.24,7800.0,51.21,51.26,51.2,51.24,7800.0
2012-05-02 10:45:00,51.24,51.32,51.24,51.24,13800.0,51.24,51.32,51.24,51.24,13800.0
2012-05-02 10:50:00,51.24,51.33,51.22,51.31,18200.0,51.24,51.33,51.22,51.31,18200.0
2012-05-02 10:55:00,51.33,51.53,51.33,51.53,41200.0,51.33,51.53,51.33,51.53,41200.0
2012-05-02 11:00:00,51.54,51.64,51.48,51.5,36800.0,51.54,51.64,51.48,51.5,36800.0
2012-05-02 11:05:00,51.47,51.57,51.44,51.47,17200.0,51.47,51.57,51.44,51.47,17200.0
2012-05-02 11:10:00,51.48,51.53,51.47,51.52,8000.0,51.48,51.53,51.47,51.52,8000.0
2012-05-02 11:15:00,51.52,51.57,51.5,51.56,13800.0,51.52,51.57,51.5,51.56,13800.0
2012-05-02 11:20:00,51.55,51.57,51.54,51.55,4800.0,51.55,51.57,51.54,51.55,4800.0
2012-05-02 11:25:00,51.54,51.59,51.54,51.55,8200.0,51.54,51.59,51.54,51.55,8200.0
2012-05-02 11:30:00,51.55,51.63,51.54,51.59,17400.0,51.55,51.63,51.54,51.59,17400.0
2012-05-02 11:35:00,51.59,51.74,51.58,51.7,20200.0,51.59,51.74,51.58,51.7,20200.0
2012-05-02 11:40:00,51.7,51.71,51.65,51.65,7600.0,51.7,51.71,51.65,51.65,7600.0
2012-05-02 11:45:00,51.66,51.76,51.66,51.73,20000.0,51.66,51.76,51.66,51.73,20000.0
2012-05-02 11:50:00,51.73,51.74,51.72,51.72,5400.0,51.73,51.74,51.72,51.72,5400.0
2012-05-02 11:55:00,51.73,51.75,51.67,51.67,12400.0,51.73,51.75,51.67,51.67,12400.0
2012-05-02 12:00:00,51.67,51.73,51.65,51.73,17400.0,51.67,51.73,51.65,51.73,17400.0
2012-05-02 12:05:00,51.73,51.73,51.71,51.71,4400.0,51.73,51.73,51.71,51.71,4400.0
2012-05-02 12:10:00,51.73,51.74,51.7,51.71,6400.0,51.73,51.74,51.7,51.71,6400.0
2012-05-02 12:15:00,51.72,51.8,51.72,51.74,25200.0,51.72,51.8,51.72,51.74,25200.0
2012-05-02 12:20:00,51.74,51.79,51.74,51.79,10200.0,51.74,51.79,51.74,51.79,10200.0
2012-05-02 12:25:00,51.77,51.77,51.75,51.75,1800.0,51.77,51.77,51.75,51.75,1800.0
2012-05-02 12:30:00,51.77,51.83,51.77,51.79,7800.0,51.77,51.83,51.77,51.79,7800.0
2012-05-02 12:35:00,51.79,51.81,51.75,51.76,11200.0,51.79,51.81,51.75,51.76,11200.0
2012-05-02 12:40:00,51.76,51.77,51.73,51.75,13200.0,51.76,51.77,51.73,51.75,13200.0
2012-05-02 12:45:00,51.76,51.77,51.74,51.74,6800.0,51.76,51.77,51.74,51.74,6800.0
2012-05-02 12:50:00,51.75,51.81,51.75,51.79,3800.0,51.75,51.81,51.75,51.79,3800.0
2012-05-02 12:55:00,51.8,51.81,51.77,51.78,6400.0,51.8,51.81,51.77,51.78,6400.0
2012-05-02 13:00:00,51.77,51.77,51.75,51.75,3400.0,51.77,51.77,51.75,51.75,3400.0
2012-05-02 13:05:00,51.77,51.79,51.75,51.75,6600.0,51.77,51.79,51.75,51.75,6600.0
2012-05-02 13:10:00,51.75,51.77,51.73,51.77,7400.0,51.75,51.77,51.73,51.77,7400.0
2012-05-02 13:15:00,51.76,51.79,51.74,51.74,7000.0,51.76,51.79,51.74,51.74,7000.0
2012-05-02 13:20:00,51.74,51.77,51.73,51.74,13200.0,51.74,51.77,51.73,51.74,13200.0
2012-05-02 13:25:00,51.74,51.74,51.7,51.71,5600.0,51.74,51.74,51.7,51.71,5600.0
2012-05-02 13:30:00,51.7,51.7,51.68,51.68,5000.0,51.7,51.7,51.68,51.68,5000.0
2012-05-02 13:35:00,51.69,51.7,51.68,51.69,8600.0,51.69,51.7,51.68,51.69,8600.0
2012-05-02 13:40:00,51.72,51.74,51.71,51.74,7200.0,51.72,51.74,51.71,51.74,7200.0
2012-05-02 13:45:00,51.75,51.78,51.75,51.77,11800.0,51.75,51.78,51.75,51.77,11800.0
2012-05-02 13:50:00,51.77,51.82,51.77,51.82,6200.0,51.77,51.82,51.77,51.82,6200.0
2012-05-02 13:55:00,51.82,51.83,51.77,51.82,26400.0,51.82,51.83,51.77,51.82,26400.0
2012-05-02 14:00:00,51.81,51.84,51.81,51.82,4400.0,51.81,51.84,51.81,51.82,4400.0
2012-05-02 14:05:00,51.82,51.88,51.82,51.88,10000.0,51.82,51.88,51.82,51.88,10000.0
2012-05-02 14:10:00,51.87,51.88,51.84,51.86,7000.0,51.87,51.88,51.84,51.86,7000.0
2012-05-02 14:15:00,51.85,51.89,51.85,51.88,13200.0,51.85,51.89,51.85,51.88,13200.0
2012-05-02 14:20:00,51.88,51.92,51.88,51.91,12400.0,51.88,51.92,51.88,51.91,12400.0
2012-05-02 14:25:00,51.91,51.94,51.9,51.91,6400.0,51.91,51.94,51.9,51.91,6400.0
2012-05-02 14:30:00,51.92,51.94,51.89,51.94,13400.0,51.92,51.94,51.89,51.94,13400.0
2012-05-02 14:35:00,51.94,51.94,51.9,51.92,6000.0,51.94,51.94,51.9,51.92,6000.0
2012-05-02 14:40:00,51.92,51.94,51.91,51.93,9200.0,51.92,51.94,51.91,51.93,9200.0
2012-05-02 14:45:00,51.94,51.96,51.92,51.93,19400.0,51.94,51.96,51.92,51.93,19400.0
2012-05-02 14:50:00,51.93,51.95,51.92,51.95,8200.0,51.93,51.95,51.92,51.95,8200.0
2012-05-02 14:55:00,51.95,51.98,51.92,51.94,6200.0,51.95,51.98,51.92,51.94,6200.0
2012-05-02 15:00:00,51.93,51.94,51.87,51.88,8800.0,51.93,51.94,51.87,51.88,8800.0
2012-05-02 15:05:00,51.87,51.9,51.87,51.88,10600.0,51.87,51.9,51.87,51.88,10600.0
2012-05-02 15:10:00,51.88,51.9,51.88,51.89,15400.0,51.88,51.9,51.88,51.89,15400.0
2012-05-02 15:15:00,51.9,51.92,51.88,51.88,16400.0,51.9,51.92,51.88,51.88,16400.0
2012-05-02 15:20:00,51.88,51.92,51.87,51.92,7600.0,51.88,51.92,51.87,51.92,7600.0
2012-05-02 15:25:00,51.93,51.93,51.84,51.89,35600.0,51.93,51.93,51.84,51.89,35600.0
2012-05-02 15:30:00,51.9,51.95,51.88,51.88,26200.0,51.9,51.95,51.88,51.88,26200.0
2012-05-02 15:35:00,51.89,51.92,51.88,51.92,24400.0,51.89,51.92,51.88,51.92,24400.0
2012-05-02 15:40:00,51.92,51.99,51.92,51.98,21000.0,51.92,51.99,51.92,51.98,21000.0
2012-05-02 15:45:00,51.99,52.04,51.99,52.0,33800.0,51.99,52.04,51.99,52.0,33800.0
2012-05-02 15:50:00,51.99,51.99,51.95,51.97,29800.0,51.99,51.99,51.95,51.97,29800.0
2012-05-02 15:55:00,51.98,51.99,51.91,51.94,99000.0,51.98,51.99,51.91,51.94,99000.0
2012-05-03 09:30:00,52.0,52.0,51.82,51.82,19400.0,52.0,52.0,51.82,51.82,19400.0
2012-05-03 09:35:00,51.84,51.87,51.67,51.8,23200.0,51.84,51.87,51.67,51.8,23200.0
2012-05-03 09:40:00,51.81,51.81,51.67,51.72,23600.0,51.81,51.81,51.67,51.72,23600.0
2012-05-03 09:45:00,51.72,51.81,51.67,51.77,18600.0,51.72,51.81,51.67,51.77,18600.0
2012-05-03 09:50:00,51.77,51.95,51.73,51.88,23000.0,51.77,51.95,51.73,51.88,23000.0
2012-05-03 09:55:00,51.88,51.88,51.72,51.82,10600.0,51.88,51.88,51.72,51.82,10600.0
2012-05-03 10:00:00,51.77,51.77,51.6,51.64,15200.0,51.77,51.77,51.6,51.64,15200.0
2012-05-03 10:05:00,51.66,51.68,51.61,51.64,10400.0,51.66,51.68,51.61,51.64,10400.0
2012-05-03 10:10:00,51.66,51.66,51.54,51.57,14800.0,51.66,51.66,51.54,51.57,14800.0
2012-05-03 10:15:00,51.58,51.62,51.52,51.59,5600.0,51.58,51.62,51.52,51.59,5600.0
2012-05-03 10:20:00,51.6,51.63,51.58,51.63,20600.0,51.6,51.63,51.58,51.63,20600.0
2012-05-03 10:25:00,51.65,51.79,51.63,51.79,12400.0,51.65,51.79,51.63,51.79,12400.0
2012-05-03 10:30:00,51.81,51.82,51.75,51.77,17800.0,51.81,51.82,51.75,51.77,17800.0
2012-05-03 10:35:00,51.79,51.86,51.74,51.86,36000.0,51.79,51.86,51.74,51.86,36000.0
2012-05-03 10:40:00,51.85,51.91,51.84,51.9,13600.0,51.85,51.91,51.84,51.9,13600.0
2012-05-03 10:45:00,51.88,51.9,51.85,51.86,8800.0,51.88,51.9,51.85,51.86,8800.0
2012-05-03 10:50:00,51.86,51.86,51.83,51.84,8400.0,51.86,51.86,51.83,51.84,8400.0
2012-05-03 10:55:00,51.86,51.98,51.86,51.96,5800.0,51.86,51.98,51.86,51.96,5800.0
2012-05-03 11:00:00,51.99,52.01,51.98,51.99,11800.0,51.99,52.01,51.98,51.99,11800.0
2012-05-03 11:05:00,51.99,51.99,51.9,51.91,9000.0,51.99,51.99,51.9,51.91,9000.0
2012-05-03 11:10:00,51.9,51.98,51.9,51.95,8600.0,51.9,51.98,51.9,51.95,8600.0
2012-05-03 11:15:00,51.95,51.99,51.94,51.99,12400.0,51.95,51.99,51.94,51.99,12400.0
2012-05-03 11:20:00,51.98,52.0,51.97,52.0,4400.0,51.98,52.0,51.97,52.0,4400.0
2012-05-03 11:25:00,52.01,52.04,51.96,51.97,23800.0,52.01,52.04,51.96,51.97,23800.0
2012-05-03 11:30:00,51.99,52.0,51.94,51.94,6000.0,51.99,52.0,51.94,51.94,6000.0
2012-05-03 11:35:00,51.94,51.95,51.9,51.93,9800.0,51.94,51.95,51.9,51.93,9800.0
2012-05-03 11:40:00,51.93,51.98,51.93,51.98,6200.0,51.93,51.98,51.93,51.98,6200.0
2012-05-03 11:45:00,51.99,51.99,51.83,51.83,16600.0,51.99,51.99,51.83,51.83,16600.0
2012-05-03 11:50:00,51.83,51.85,51.81,51.85,10200.0,51.83,51.85,51.81,51.85,10200.0
2012-05-03 11:55:00,51.85,51.85,51.76,51.76,6800.0,51.85,51.85,51.76,51.76,6800.0
2012-05-03 12:00:00,51.76,51.79,51.67,51.69,8600.0,51.76,51.79,51.67,51.69,8600.0
2012-05-03 12:05:00,51.7,51.73,51.7,51.71,18800.0,51.7,51.73,51.7,51.71,18800.0
2012-05-03 12:10:00,51.71,51.74,51.71,51.73,6200.0,51.71,51.74,51.71,51.73,6200.0
2012-05-03 12:15:00,51.74,51.75,51.72,51.72,11200.0,51.74,51.75,51.72,51.72,11200.0
2012-05-03 12:20:00,51.71,51.72,51.69,51.69,10800.0,51.71,51.72,51.69,51.69,10800.0
2012-05-03 12:25:00,51.69,51.72,51.66,51.71,9000.0,51.69,51.72,51.66,51.71,9000.0
2012-05-03 12:30:00,51.71,51.72,51.69,51.69,8600.0,51.71,51.72,51.69,51.69,8600.0
2012-05-03 12:35:00,51.69,51.76,51.68,51.76,5800.0,51.69,51.76,51.68,51.76,5800.0
2012-05-03 12:40:00,51.74,51.74,51.73,51.73,3400.0,51.74,51.74,51.73,51.73,3400.0
2012-05-03 12:45:00,51.73,51.74,51.71,51.74,5200.0,51.73,51.74,51.71,51.74,5200.0
2012-05-03 12:50:00,51.75,51.78,51.74,51.77,7400.0,51.75,51.78,51.74,51.77,7400.0
2012-05-03 12:55:00,51.78,51.79,51.77,51.78,3400.0,51.78,51.79,51.77,51.78,3400.0
2012-05-03 13:00:00,51.77,51.77,51.74,51.74,5000.0,51.77,51.77,51.74,51.74,5000.0
2012-05-03 13:05:00,51.74,51.74,51.7,51.73,8800.0,51.74,51.74,51.7,51.73,8800.0
2012-05-03 13:10:00,51.7,51.72,51.65,51.71,8200.0,51.7,51.72,51.65,51.71,8200.0
2012-05-03 13:15:00,51.71,51.73,51.71,51.73,3600.0,51.71,51.73,51.71,51.73,3600.0
2012-05-03 13:20:00,51.72,51.76,51.72,51.75,3000.0,51.72,51.76,51.72,51.75,3000.0
2012-05-03 13:25:00,51.75,51.84,51.75,51.84,9400.0,51.75,51.84,51.75,51.84,9400.0
2012-05-03 13:30:00,51.84,51.84,51.75,51.76,4200.0,51.84,51.84,51.75,51.76,4200.0
2012-05-03 13:35:00,51.76,51.76,51.74,51.75,5200.0,51.76,51.76,51.74,51.75,5200.0
2012-05-03 13:40:00,51.74,51.74,51.55,51.55,20400.0,51.74,51.74,51.55,51.55,20400.0
2012-05-03 13:45:00,51.58,51.6,51.55,51.58,10200.0,51.58,51.6,51.55,51.58,10200.0
2012-05-03 13:50:00,51.58,51.58,51.51,51.54,16400.0,51.58,51.58,51.51,51.54,16400.0
2012-05-03 13:55:00,51.54,51.6,51.54,51.59,7600.0,51.54,51.6,51.54,51.59,7600.0
2012-05-03 14:00:00,51.56,51.56,51.53,51.55,9200.0,51.56,51.56,51.53,51.55,9200.0
2012-05-03 14:05:00,51.56,51.61,51.56,51.58,13000.0,51.56,51.61,51.56,51.58,13000.0
2012-05-03 14:10:00,51.59,51.59,51.54,51.58,8000.0,51.59,51.59,51.54,51.58,8000.0
2012-05-03 14:15:00,51.59,51.63,51.58,51.63,6000.0,51.59,51.63,51.58,51.63,6000.0
2012-05-03 14:20:00,51.62,51.65,51.6,51.6,8800.0,51.62,51.65,51.6,51.6,8800.0
2012-05-03 14:25:00,51.59,51.59,51.55,51.57,7200.0,51.59,51.59,51.55,51.57,7200.0
2012-05-03 14:30:00,51.57,51.59,51.56,51.59,6800.0,51.57,51.59,51.56,51.59,6800.0
2012-05-03 14:35:00,51.59,51.59,51.52,51.55,19400.0,51.59,51.59,51.52,51.55,19400.0
2012-05-03 14:40:00,51.55,51.55,51.52,51.54,7400.0,51.55,51.55,51.52,51.54,7400.0
2012-05-03 14:45:00,51.54,51.55,51.49,51.49,12800.0,51.54,51.55,51.49,51.49,12800.0
2012-05-03 14:50:00,51.51,51.55,51.49,51.49,17000.0,51.51,51.55,51.49,51.49,17000.0
2012-05-03 14:55:00,51.49,51.56,51.49,51.54,14800.0,51.49,51.56,51.49,51.54,14800.0
2012-05-03 15:00:00,51.52,51.58,51.52,51.57,9800.0,51.52,51.58,51.52,51.57,9800.0
2012-05-03 15:05:00,51.57,51.58,51.52,51.56,17000.0,51.57,51.58,51.52,51.56,17000.0
2012-05-03 15:10:00,51.57,51.63,51.53,51.62,15400.0,51.57,51.63,51.53,51.62,15400.0
2012-05-03 15:15:00,51.62,51.72,51.62,51.69,8800.0,51.62,51.72,51.62,51.69,8800.0
2012-05-03 15:20:00,51.68,51.77,51.68,51.72,13400.0,51.68,51.77,51.68,51.72,13400.0
2012-05-03 15:25:00,51.71,51.75,51.7,51.72,18000.0,51.71,51.75,51.7,51.72,18000.0
2012-05-03 15:30:00,51.73,51.75,51.69,51.69,28000.0,51.73,51.75,51.69,51.69,28000.0
2012-05-03 15:35:00,51.7,51.7,51.63,51.63,14400.0,51.7,51.7,51.63,51.63,14400.0
2012-05-03 15:40:00,51.62,51.72,51.6,51.72,59200.0,51.62,51.72,51.6,51.72,59200.0
2012-05-03 15:45:00,51.71,51.73,51.66,51.69,36600.0,51.71,51.73,51.66,51.69,36600.0
2012-05-03 15:50:00,51.7,51.72,51.66,51.71,39600.0,51.7,51.72,51.66,51.71,39600.0
2012-05-03 15:55:00,51.71,51.74,51.69,51.69,64000.0,51.71,51.74,51.69,51.69,64000.0
2012-05-04 09:30:00,51.32,51.59,51.31,51.52,49800.0,51.32,51.59,51.31,51.52,49800.0
2012-05-04 09:35:00,51.55,51.59,51.38,51.5,53800.0,51.55,51.59,51.38,51.5,53800.0
2012-05-04 09:40:00,51.5,51.5,51.38,51.43,43200.0,51.5,51.5,51.38,51.43,43200.0
2012-05-04 09:45:00,51.43,51.45,51.34,51.43,33200.0,51.43,51.45,51.34,51.43,33200.0
2012-05-04 09:50:00,51.43,51.68,51.43,51.67,10800.0,51.43,51.68,51.43,51.67,10800.0
2012-05-04 09:55:00,51.71,51.76,51.63,51.64,22000.0,51.71,51.76,51.63,51.64,22000.0
2012-05-04 10:00:00,51.63,51.75,51.6,51.73,30000.0,51.63,51.75,51.6,51.73,30000.0
2012-05-04 10:05:00,51.7,51.76,51.66,51.71,34200.0,51.7,51.76,51.66,51.71,34200.0
2012-05-04 10:10:00,51.72,51.88,51.68,51.82,61400.0,51.72,51.88,51.68,51.82,61400.0
2012-05-04 10:15:00,51.83,51.87,51.76,51.84,26600.0,51.83,51.87,51.76,51.84,26600.0
2012-05-04 10:20:00,51.84,51.95,51.83,51.9,16200.0,51.84,51.95,51.83,51.9,16200.0
2012-05-04 10:25:00,51.9,51.91,51.79,51.82,12400.0,51.9,51.91,51.79,51.82,12400.0
2012-05-04 10:30:00,51.8,51.82,51.63,51.71,47400.0,51.8,51.82,51.63,51.71,47400.0
2012-05-04 10:35:00,51.71,51.73,51.63,51.67,21000.0,51.71,51.73,51.63,51.67,21000.0
2012-05-04 10:40:00,51.69,51.7,51.63,51.65,14400.0,51.69,51.7,51.63,51.65,14400.0
2012-05-04 10:45:00,51.65,51.74,51.63,51.72,38800.0,51.65,51.74,51.63,51.72,38800.0
2012-05-04 10:50:00,51.73,51.8,51.68,51.8,25000.0,51.73,51.8,51.68,51.8,25000.0
2012-05-04 10:55:00,51.78,51.81,51.76,51.79,5200.0,51.78,51.81,51.76,51.79,5200.0
2012-05-04 11:00:00,51.79,51.82,51.67,51.69,13200.0,51.79,51.82,51.67,51.69,13200.0
2012-05-04 11:05:00,51.69,51.69,51.59,51.6,7200.0,51.69,51.69,51.59,51.6,7200.0
2012-05-04 11:10:00,51.56,51.6,51.56,51.6,11800.0,51.56,51.6,51.56,51.6,11800.0
2012-05-04 11:15:00,51.58,51.63,51.54,51.57,8000.0,51.58,51.63,51.54,51.57,8000.0
2012-05-04 11:20:00,51.58,51.62,51.54,51.55,17400.0,51.58,51.62,51.54,51.55,17400.0
2012-05-04 11:25:00,51.55,51.57,51.49,51.53,37600.0,51.55,51.57,51.49,51.53,37600.0
2012-05-04 11:30:00,51.49,51.49,51.41,51.44,17000.0,51.49,51.49,51.41,51.44,17000.0
2012-05-04 11:35:00,51.42,51.44,51.35,51.35,15800.0,51.42,51.44,51.35,51.35,15800.0
2012-05-04 11:40:00,51.35,51.38,51.33,51.37,32400.0,51.35,51.38,51.33,51.37,32400.0
2012-05-04 11:45:00,51.34,51.37,51.29,51.33,7600.0,51.34,51.37,51.29,51.33,7600.0
2012-05-04 11:50:00,51.33,51.34,51.24,51.31,11600.0,51.33,51.34,51.24,51.31,11600.0
2012-05-04 11:55:00,51.32,51.34,51.29,51.32,3800.0,51.32,51.34,51.29,51.32,3800.0
2012-05-04 12:00:00,51.32,51.37,51.32,51.35,4600.0,51.32,51.37,51.32,51.35,4600.0
2012-05-04 12:05:00,51.36,51.38,51.31,51.38,8600.0,51.36,51.38,51.31,51.38,8600.0
2012-05-04 12:10:00,51.35,51.36,51.3,51.31,7600.0,51.35,51.36,51.3,51.31,7600.0
2012-05-04 12:15:00,51.3,51.33,51.26,51.27,6200.0,51.3,51.33,51.26,51.27,6200.0
2012-05-04 12:20:00,51.26,51.27,51.2,51.21,17000.0,51.26,51.27,51.2,51.21,17000.0
2012-05-04 12:25:00,51.19,51.28,51.19,51.25,7800.0,51.19,51.28,51.19,51.25,7800.0
2012-05-04 12:30:00,51.26,51.26,51.21,51.23,5200.0,51.26,51.26,51.21,51.23,5200.0
2012-05-04 12:35:00,51.23,51.24,51.13,51.18,8000.0,51.23,51.24,51.13,51.18,8000.0
2012-05-04 12:40:00,51.16,51.18,51.14,51.16,9800.0,51.16,51.18,51.14,51.16,9800.0
2012-05-04 12:45:00,51.15,51.16,51.13,51.16,3000.0,51.15,51.16,51.13,51.16,3000.0
2012-05-04 12:50:00,51.13,51.18,51.13,51.15,9000.0,51.13,51.18,51.13,51.15,9000.0
2012-05-04 12:55:00,51.13,51.14,51.08,51.12,9800.0,51.13,51.14,51.08,51.12,9800.0
2012-05-04 13:00:00,51.12,51.14,51.1,51.1,6200.0,51.12,51.14,51.1,51.1,6200.0
2012-05-04 13:05:00,51.1,51.12,51.09,51.09,8800.0,51.1,51.12,51.09,51.09,8800.0
2012-05-04 13:10:00,51.07,51.12,51.05,51.08,13600.0,51.07,51.12,51.05,51.08,13600.0
2012-05-04 13:15:00,51.06,51.19,51.06,51.19,12400.0,51.06,51.19,51.06,51.19,12400.0
2012-05-04 13:20:00,51.2,51.2,51.09,51.09,7600.0,51.2,51.2,51.09,51.09,7600.0
2012-05-04 13:25:00,51.1,51.15,51.1,51.15,4400.0,51.1,51.15,51.1,51.15,4400.0
2012-05-04 13:30:00,51.15,51.3,51.15,51.27,12600.0,51.15,51.3,51.15,51.27,12600.0
2012-05-04 13:35:00,51.28,51.28,51.23,51.23,5800.0,51.28,51.28,51.23,51.23,5800.0
2012-05-04 13:40:00,51.24,51.24,51.2,51.2,7000.0,51.24,51.24,51.2,51.2,7000.0
2012-05-04 13:45:00,51.2,51.21,51.15,51.18,13200.0,51.2,51.21,51.15,51.18,13200.0
2012-05-04 13:50:00,51.18,51.22,51.18,51.22,5600.0,51.18,51.22,51.18,51.22,5600.0
2012-05-04 13:55:00,51.2,51.22,51.17,51.21,9000.0,51.2,51.22,51.17,51.21,9000.0
2012-05-04 14:00:00,51.18,51.19,51.15,51.16,5400.0,51.18,51.19,51.15,51.16,5400.0
2012-05-04 14:05:00,51.15,51.17,51.12,51.14,10000.0,51.15,51.17,51.12,51.14,10000.0
2012-05-04 14:10:00,51.13,51.15,51.13,51.13,8800.0,51.13,51.15,51.13,51.13,8800.0
2012-05-04 14:15:00,51.13,51.14,51.1,51.13,9400.0,51.13,51.14,51.1,51.13,9400.0
2012-05-04 14:20:00,51.13,51.13,51.12,51.13,5000.0,51.13,51.13,51.12,51.13,5000.0
2012-05-04 14:25:00,51.13,51.13,51.1,51.12,5400.0,51.13,51.13,51.1,51.12,5400.0
2012-05-04 14:30:00,51.1,51.13,51.1,51.12,6600.0,51.1,51.13,51.1,51.12,6600.0
2012-05-04 14:35:00,51.12,51.12,51.02,51.02,9400.0,51.12,51.12,51.02,51.02,9400.0
2012-05-04 14:40:00,51.02,51.06,51.0,51.04,22800.0,51.02,51.06,51.0,51.04,22800.0
2012-05-04 14:45:00,51.02,51.07,51.02,51.03,12000.0,51.02,51.07,51.02,51.03,12000.0
2012-05-04 14:50:00,51.03,51.04,50.94,50.95,19800.0,51.03,51.04,50.94,50.95,19800.0
2012-05-04 14:55:00,50.95,51.01,50.95,50.99,28800.0,50.95,51.01,50.95,50.99,28800.0
2012-05-04 15:00:00,50.99,51.05,50.98,51.04,8000.0,50.99,51.05,50.98,51.04,8000.0
2012-05-04 15:05:00,51.04,51.05,51.02,51.02,8400.0,51.04,51.05,51.02,51.02,8400.0
2012-05-04 15:10:00,51.02,51.02,50.98,50.98,10800.0,51.02,51.02,50.98,50.98,10800.0
2012-05-04 15:15:00,50.98,51.02,50.97,51.01,18400.0,50.98,51.02,50.97,51.01,18400.0
2012-05-04 15:20:00,51.01,51.02,50.99,51.01,24000.0,51.01,51.02,50.99,51.01,24000.0
2012-05-04 15:25:00,51.01,51.01,50.98,50.98,12000.0,51.01,51.01,50.98,50.98,12000.0
2012-05-04 15:30:00,50.99,51.04,50.97,51.03,27800.0,50.99,51.04,50.97,51.03,27800.0
2012-05-04 15:35:00,51.03,51.03,50.98,50.99,26400.0,51.03,51.03,50.98,50.99,26400.0
2012-05-04 15:40:00,50.99,51.05,50.99,51.05,35800.0,50.99,51.05,50.99,51.05,35800.0
2012-05-04 15:45:00,51.04,51.05,50.99,51.01,40800.0,51.04,51.05,50.99,51.01,40800.0
2012-05-04 15:50:00,51.02,51.07,50.99,50.99,33600.0,51.02,51.07,50.99,50.99,33600.0
2012-05-04 15:55:00,51.01,51.03,50.94,50.94,44600.0,51.01,51.03,50.94,50.94,44600.0
2012-05-07 09:30:00,50.74,50.77,50.6,50.67,128800.0,50.74,50.77,50.6,50.67,128800.0
2012-05-07 09:35:00,50.67,50.83,50.65,50.76,52600.0,50.67,50.83,50.65,50.76,52600.0
2012-05-07 09:40:00,50.78,51.07,50.76,51.04,41400.0,50.78,51.07,50.76,51.04,41400.0
2012-05-07 09:45:00,51.05,51.13,50.99,51.08,23000.0,51.05,51.13,50.99,51.08,23000.0
2012-05-07 09:50:00,51.12,51.24,51.1,51.23,29200.0,51.12,51.24,51.1,51.23,29200.0
2012-05-07 09:55:00,51.21,51.3,51.19,51.28,21400.0,51.21,51.3,51.19,51.28,21400.0
2012-05-07 10:00:00,51.28,51.47,51.28,51.42,40600.0,51.28,51.47,51.28,51.42,40600.0
2012-05-07 10:05:00,51.45,51.46,51.35,51.44,29800.0,51.45,51.46,51.35,51.44,29800.0
2012-05-07 10:10:00,51.45,51.47,51.34,51.34,43600.0,51.45,51.47,51.34,51.34,43600.0
2012-05-07 10:15:00,51.31,51.42,51.27,51.42,15200.0,51.31,51.42,51.27,51.42,15200.0
2012-05-07 10:20:00,51.42,51.46,51.32,51.46,16000.0,51.42,51.46,51.32,51.46,16000.0
2012-05-07 10:25:00,51.47,51.54,51.47,51.49,65400.0,51.47,51.54,51.47,51.49,65400.0
2012-05-07 10:30:00,51.49,51.54,51.49,51.49,25600.0,51.49,51.54,51.49,51.49,25600.0
2012-05-07 10:35:00,51.51,51.55,51.47,51.48,23600.0,51.51,51.55,51.47,51.48,23600.0
2012-05-07 10:40:00,51.47,51.56,51.47,51.52,8200.0,51.47,51.56,51.47,51.52,8200.0
2012-05-07 10:45:00,51.56,51.65,51.52,51.65,23400.0,51.56,51.65,51.52,51.65,23400.0
2012-05-07 10:50:00,51.65,51.72,51.65,51.65,21000.0,51.65,51.72,51.65,51.65,21000.0
2012-05-07 10:55:00,51.64,51.69,51.63,51.69,28800.0,51.64,51.69,51.63,51.69,28800.0
2012-05-07 11:00:00,51.69,51.77,51.69,51.77,17200.0,51.69,51.77,51.69,51.77,17200.0
2012-05-07 11:05:00,51.77,51.78,51.73,51.77,16200.0,51.77,51.78,51.73,51.77,16200.0
2012-05-07 11:10:00,51.79,51.8,51.69,51.69,124400.0,51.79,51.8,51.69,51.69,124400.0
2012-05-07 11:15:00,51.69,51.7,51.62,51.64,33000.0,51.69,51.7,51.62,51.64,33000.0
2012-05-07 11:20:00,51.63,51.7,51.6,51.6,7200.0,51.63,51.7,51.6,51.6,7200.0
2012-05-07 11:25:00,51.59,51.59,51.57,51.57,8400.0,51.59,51.59,51.57,51.57,8400.0
2012-05-07 11:30:00,51.58,51.64,51.58,51.64,1800.0,51.58,51.64,51.58,51.64,1800.0
2012-05-07 11:35:00,51.63,51.66,51.6,51.62,10000.0,51.63,51.66,51.6,51.62,10000.0
2012-05-07 11:40:00,51.62,51.63,51.51,51.56,17600.0,51.62,51.63,51.51,51.56,17600.0
2012-05-07 11:45:00,51.53,51.56,51.52,51.54,8400.0,51.53,51.56,51.52,51.54,8400.0
2012-05-07 11:50:00,51.52,51.52,51.49,51.51,21200.0,51.52,51.52,51.49,51.51,21200.0
2012-05-07 11:55:00,51.5,51.56,51.5,51.56,18000.0,51.5,51.56,51.5,51.56,18000.0
2012-05-07 12:00:00,51.54,51.56,51.51,51.51,5600.0,51.54,51.56,51.51,51.51,5600.0
2012-05-07 12:05:00,51.51,51.52,51.49,51.49,33000.0,51.51,51.52,51.49,51.49,33000.0
2012-05-07 12:10:00,51.5,51.5,51.49,51.49,26800.0,51.5,51.5,51.49,51.49,26800.0
2012-05-07 12:15:00,51.5,51.5,51.42,51.43,18200.0,51.5,51.5,51.42,51.43,18200.0
2012-05-07 12:20:00,51.43,51.49,51.42,51.45,9600.0,51.43,51.49,51.42,51.45,9600.0
2012-05-07 12:25:00,51.44,51.45,51.43,51.44,4400.0,51.44,51.45,51.43,51.44,4400.0
2012-05-07 12:30:00,51.45,51.49,51.43,51.49,16000.0,51.45,51.49,51.43,51.49,16000.0
2012-05-07 12:35:00,51.49,51.53,51.49,51.52,7600.0,51.49,51.53,51.49,51.52,7600.0
2012-05-07 12:40:00,51.49,51.49,51.43,51.43,3800.0,51.49,51.49,51.43,51.43,3800.0
2012-05-07 12:45:00,51.44,51.44,51.36,51.38,8400.0,51.44,51.44,51.36,51.38,8400.0
2012-05-07 12:50:00,51.38,51.41,51.38,51.38,3800.0,51.38,51.41,51.38,51.38,3800.0
2012-05-07 12:55:00,51.41,51.41,51.37,51.38,34200.0,51.41,51.41,51.37,51.38,34200.0
2012-05-07 13:00:00,51.38,51.38,51.34,51.35,4600.0,51.38,51.38,51.34,51.35,4600.0
2012-05-07 13:05:00,51.34,51.35,51.31,51.31,6000.0,51.34,51.35,51.31,51.31,6000.0
2012-05-07 13:10:00,51.3,51.38,51.29,51.35,13400.0,51.3,51.38,51.29,51.35,13400.0
2012-05-07 13:15:00,51.35,51.38,51.35,51.38,8600.0,51.35,51.38,51.35,51.38,8600.0
2012-05-07 13:20:00,51.37,51.38,51.27,51.27,17800.0,51.37,51.38,51.27,51.27,17800.0
2012-05-07 13:25:00,51.27,51.27,51.22,51.23,10000.0,51.27,51.27,51.22,51.23,10000.0
2012-05-07 13:30:00,51.23,51.29,51.23,51.29,7600.0,51.23,51.29,51.23,51.29,7600.0
2012-05-07 13:35:00,51.29,51.35,51.29,51.35,14000.0,51.29,51.35,51.29,51.35,14000.0
2012-05-07 13:40:00,51.35,51.42,51.35,51.38,12400.0,51.35,51.42,51.35,51.38,12400.0
2012-05-07 13:45:00,51.38,51.38,51.35,51.35,2600.0,51.38,51.38,51.35,51.35,2600.0
2012-05-07 13:50:00,51.33,51.43,51.33,51.43,7200.0,51.33,51.43,51.33,51.43,7200.0
2012-05-07 13:55:00,51.45,51.47,51.44,51.44,16600.0,51.45,51.47,51.44,51.44,16600.0
2012-05-07 14:00:00,51.44,51.47,51.43,51.45,7200.0,51.44,51.47,51.43,51.45,7200.0
2012-05-07 14:05:00,51.45,51.51,51.42,51.5,11400.0,51.45,51.51,51.42,51.5,11400.0
2012-05-07 14:10:00,51.51,51.52,51.49,51.52,18600.0,51.51,51.52,51.49,51.52,18600.0
2012-05-07 14:15:00,51.52,51.52,51.48,51.5,15000.0,51.52,51.52,51.48,51.5,15000.0
2012-05-07 14:20:00,51.5,51.54,51.48,51.48,18000.0,51.5,51.54,51.48,51.48,18000.0
2012-05-07 14:25:00,51.46,51.47,51.41,51.42,5800.0,51.46,51.47,51.41,51.42,5800.0
2012-05-07 14:30:00,51.41,51.46,51.41,51.46,4600.0,51.41,51.46,51.41,51.46,4600.0
2012-05-07 14:35:00,51.46,51.5,51.45,51.5,7200.0,51.46,51.5,51.45,51.5,7200.0
2012-05-07 14:40:00,51.5,51.52,51.45,51.48,4800.0,51.5,51.52,51.45,51.48,4800.0
2012-05-07 14:45:00,51.49,51.51,51.48,51.48,3000.0,51.49,51.51,51.48,51.48,3000.0
2012-05-07 14:50:00,51.49,51.57,51.49,51.57,26800.0,51.49,51.57,51.49,51.57,26800.0
2012-05-07 14:55:00,51.57,51.58,51.55,51.55,18600.0,51.57,51.58,51.55,51.55,18600.0
2012-05-07 15:00:00,51.54,51.56,51.53,51.53,7600.0,51.54,51.56,51.53,51.53,7600.0
2012-05-07 15:05:00,51.54,51.55,51.5,51.5,7800.0,51.54,51.55,51.5,51.5,7800.0
2012-05-07 15:10:00,51.5,51.59,51.49,51.57,14000.0,51.5,51.59,51.49,51.57,14000.0
2012-05-07 15:15:00,51.57,51.57,51.49,51.55,11600.0,51.57,51.57,51.49,51.55,11600.0
2012-05-07 15:20:00,51.55,51.6,51.54,51.58,30200.0,51.55,51.6,51.54,51.58,30200.0
2012-05-07 15:25:00,51.58,51.58,51.51,51.54,18800.0,51.58,51.58,51.51,51.54,18800.0
2012-05-07 15:30:00,51.52,51.56,51.52,51.54,14800.0,51.52,51.56,51.52,51.54,14800.0
2012-05-07 15:35:00,51.54,51.55,51.52,51.53,15600.0,51.54,51.55,51.52,51.53,15600.0
2012-05-07 15:40:00,51.52,51.54,51.5,51.52,13400.0,51.52,51.54,51.5,51.52,13400.0
2012-05-07 15:45:00,51.52,51.55,51.5,51.5,18800.0,51.52,51.55,51.5,51.5,18800.0
2012-05-07 15:50:00,51.51,51.52,51.37,51.38,47000.0,51.51,51.52,51.37,51.38,47000.0
2012-05-07 15:55:00,51.39,51.42,51.39,51.4,45000.0,51.39,51.42,51.39,51.4,45000.0
2012-05-08 09:30:00,51.43,51.43,50.92,51.0,68600.0,51.43,51.43,50.92,51.0,68600.0
2012-05-08 09:35:00,51.0,51.02,50.64,50.75,39200.0,51.0,51.02,50.64,50.75,39200.0
2012-05-08 09:40:00,50.68,50.72,50.56,50.7,99000.0,50.68,50.72,50.56,50.7,99000.0
2012-05-08 09:45:00,50.68,50.85,50.6,50.8,56000.0,50.68,50.85,50.6,50.8,56000.0
2012-05-08 09:50:00,50.78,50.81,50.68,50.69,18200.0,50.78,50.81,50.68,50.69,18200.0
2012-05-08 09:55:00,50.69,50.79,50.66,50.75,34600.0,50.69,50.79,50.66,50.75,34600.0
2012-05-08 10:00:00,50.76,50.79,50.52,50.54,39200.0,50.76,50.79,50.52,50.54,39200.0
2012-05-08 10:05:00,50.53,50.61,50.51,50.57,25600.0,50.53,50.61,50.51,50.57,25600.0
2012-05-08 10:10:00,50.57,50.65,50.53,50.58,26800.0,50.57,50.65,50.53,50.58,26800.0
2012-05-08 10:15:00,50.57,50.68,50.55,50.6,40800.0,50.57,50.68,50.55,50.6,40800.0
2012-05-08 10:20:00,50.6,50.63,50.55,50.6,38200.0,50.6,50.63,50.55,50.6,38200.0
2012-05-08 10:25:00,50.57,50.57,50.46,50.46,38400.0,50.57,50.57,50.46,50.46,38400.0
2012-05-08 10:30:00,50.46,50.47,50.36,50.42,53800.0,50.46,50.47,50.36,50.42,53800.0
2012-05-08 10:35:00,50.42,50.48,50.38,50.48,21200.0,50.42,50.48,50.38,50.48,21200.0
2012-05-08 10:40:00,50.48,50.55,50.47,50.52,30000.0,50.48,50.55,50.47,50.52,30000.0
2012-05-08 10:45:00,50.52,50.55,50.38,50.41,21400.0,50.52,50.55,50.38,50.41,21400.0
2012-05-08 10:50:00,50.38,50.48,50.27,50.42,57000.0,50.38,50.48,50.27,50.42,57000.0
2012-05-08 10:55:00,50.42,50.45,50.37,50.44,49600.0,50.42,50.45,50.37,50.44,49600.0
2012-05-08 11:00:00,50.41,50.43,50.13,50.13,37600.0,50.41,50.43,50.13,50.13,37600.0
2012-05-08 11:05:00,50.17,50.2,50.09,50.2,28800.0,50.17,50.2,50.09,50.2,28800.0
2012-05-08 11:10:00,50.19,50.19,50.09,50.15,34800.0,50.19,50.19,50.09,50.15,34800.0
2012-05-08 11:15:00,50.16,50.33,50.15,50.32,35200.0,50.16,50.33,50.15,50.32,35200.0
2012-05-08 11:20:00,50.37,50.4,50.3,50.32,26200.0,50.37,50.4,50.3,50.32,26200.0
2012-05-08 11:25:00,50.32,50.4,50.3,50.38,9000.0,50.32,50.4,50.3,50.38,9000.0
2012-05-08 11:30:00,50.4,50.46,50.35,50.46,17400.0,50.4,50.46,50.35,50.46,17400.0
2012-05-08 11:35:00,50.47,50.66,50.44,50.65,30400.0,50.47,50.66,50.44,50.65,30400.0
2012-05-08 11:40:00,50.68,50.71,50.67,50.69,12000.0,50.68,50.71,50.67,50.69,12000.0
2012-05-08 11:45:00,50.7,50.88,50.67,50.84,52800.0,50.7,50.88,50.67,50.84,52800.0
2012-05-08 11:50:00,50.83,51.02,50.82,50.99,23400.0,50.83,51.02,50.82,50.99,23400.0
2012-05-08 11:55:00,51.02,51.02,50.98,51.01,22600.0,51.02,51.02,50.98,51.01,22600.0
2012-05-08 12:00:00,51.0,51.01,50.96,50.99,35800.0,51.0,51.01,50.96,50.99,35800.0
2012-05-08 12:05:00,50.99,51.01,50.96,51.0,46000.0,50.99,51.01,50.96,51.0,46000.0
2012-05-08 12:10:00,50.99,50.99,50.91,50.93,19600.0,50.99,50.99,50.91,50.93,19600.0
2012-05-08 12:15:00,50.93,50.97,50.9,50.93,44200.0,50.93,50.97,50.9,50.93,44200.0
2012-05-08 12:20:00,50.94,50.94,50.88,50.89,20400.0,50.94,50.94,50.88,50.89,20400.0
2012-05-08 12:25:00,50.85,50.92,50.85,50.91,14400.0,50.85,50.92,50.85,50.91,14400.0
2012-05-08 12:30:00,50.91,50.92,50.88,50.89,23400.0,50.91,50.92,50.88,50.89,23400.0
2012-05-08 12:35:00,50.89,50.99,50.89,50.99,12000.0,50.89,50.99,50.89,50.99,12000.0
2012-05-08 12:40:00,50.98,50.99,50.92,50.94,10200.0,50.98,50.99,50.92,50.94,10200.0
2012-05-08 12:45:00,50.94,50.97,50.93,50.93,5800.0,50.94,50.97,50.93,50.93,5800.0
2012-05-08 12:50:00,50.95,50.95,50.92,50.93,3600.0,50.95,50.95,50.92,50.93,3600.0
2012-05-08 12:55:00,50.9,50.91,50.85,50.85,9000.0,50.9,50.91,50.85,50.85,9000.0
2012-05-08 13:00:00,50.85,50.87,50.85,50.85,5000.0,50.85,50.87,50.85,50.85,5000.0
2012-05-08 13:05:00,50.85,50.85,50.78,50.84,12600.0,50.85,50.85,50.78,50.84,12600.0
2012-05-08 13:10:00,50.84,50.88,50.84,50.85,4800.0,50.84,50.88,50.84,50.85,4800.0
2012-05-08 13:15:00,50.85,50.95,50.84,50.92,12200.0,50.85,50.95,50.84,50.92,12200.0
2012-05-08 13:20:00,50.92,50.93,50.88,50.93,10000.0,50.92,50.93,50.88,50.93,10000.0
2012-05-08 13:25:00,50.93,51.02,50.92,51.02,10800.0,50.93,51.02,50.92,51.02,10800.0
2012-05-08 13:30:00,51.02,51.05,50.97,50.99,22200.0,51.02,51.05,50.97,50.99,22200.0
2012-05-08 13:35:00,50.99,51.02,50.99,51.02,11200.0,50.99,51.02,50.99,51.02,11200.0
2012-05-08 13:40:00,51.01,51.05,50.99,51.05,5200.0,51.01,51.05,50.99,51.05,5200.0
2012-05-08 13:45:00,51.08,51.1,51.06,51.08,10000.0,51.08,51.1,51.06,51.08,10000.0
2012-05-08 13:50:00,51.04,51.04,50.95,50.96,8000.0,51.04,51.04,50.95,50.96,8000.0
2012-05-08 13:55:00,50.95,50.98,50.94,50.97,16600.0,50.95,50.98,50.94,50.97,16600.0
2012-05-08 14:00:00,50.98,51.01,50.95,50.97,23400.0,50.98,51.01,50.95,50.97,23400.0
2012-05-08 14:05:00,50.97,51.02,50.96,50.99,7000.0,50.97,51.02,50.96,50.99,7000.0
2012-05-08 14:10:00,50.99,50.99,50.92,50.92,12000.0,50.99,50.99,50.92,50.92,12000.0
2012-05-08 14:15:00,50.9,50.92,50.85,50.85,9200.0,50.9,50.92,50.85,50.85,9200.0
2012-05-08 14:20:00,50.85,50.87,50.8,50.8,10800.0,50.85,50.87,50.8,50.8,10800.0
2012-05-08 14:25:00,50.81,50.87,50.8,50.83,13400.0,50.81,50.87,50.8,50.83,13400.0
2012-05-08 14:30:00,50.83,50.88,50.82,50.83,34400.0,50.83,50.88,50.82,50.83,34400.0
2012-05-08 14:35:00,50.83,50.87,50.82,50.86,26200.0,50.83,50.87,50.82,50.86,26200.0
2012-05-08 14:40:00,50.85,50.88,50.84,50.84,10000.0,50.85,50.88,50.84,50.84,10000.0
2012-05-08 14:45:00,50.82,50.82,50.76,50.82,11200.0,50.82,50.82,50.76,50.82,11200.0
2012-05-08 14:50:00,50.81,50.88,50.81,50.82,20000.0,50.81,50.88,50.81,50.82,20000.0
2012-05-08 14:55:00,50.82,50.88,50.81,50.85,13600.0,50.82,50.88,50.81,50.85,13600.0
2012-05-08 15:00:00,50.85,50.92,50.81,50.92,18600.0,50.85,50.92,50.81,50.92,18600.0
2012-05-08 15:05:00,50.91,50.91,50.76,50.77,19800.0,50.91,50.91,50.76,50.77,19800.0
2012-05-08 15:10:00,50.77,50.85,50.76,50.85,18800.0,50.77,50.85,50.76,50.85,18800.0
2012-05-08 15:15:00,50.83,50.99,50.82,50.99,19200.0,50.83,50.99,50.82,50.99,19200.0
2012-05-08 15:20:00,50.99,50.99,50.92,50.94,26400.0,50.99,50.99,50.92,50.94,26400.0
2012-05-08 15:25:00,50.93,51.03,50.92,51.01,25400.0,50.93,51.03,50.92,51.01,25400.0
2012-05-08 15:30:00,50.97,50.98,50.84,50.85,15600.0,50.97,50.98,50.84,50.85,15600.0
2012-05-08 15:35:00,50.85,50.95,50.84,50.9,32600.0,50.85,50.95,50.84,50.9,32600.0
2012-05-08 15:40:00,50.89,50.92,50.79,50.85,32200.0,50.89,50.92,50.79,50.85,32200.0
2012-05-08 15:45:00,50.84,50.87,50.78,50.79,38000.0,50.84,50.87,50.78,50.79,38000.0
2012-05-08 15:50:00,50.8,50.85,50.79,50.81,48600.0,50.8,50.85,50.79,50.81,48600.0
2012-05-08 15:55:00,50.82,50.85,50.76,50.77,58000.0,50.82,50.85,50.76,50.77,58000.0
2012-05-09 09:30:00,50.62,50.97,50.52,50.95,69000.0,50.62,50.97,50.52,50.95,69000.0
2012-05-09 09:35:00,50.94,50.99,50.88,50.99,15800.0,50.94,50.99,50.88,50.99,15800.0
2012-05-09 09:40:00,50.99,51.22,50.98,51.16,26600.0,50.99,51.22,50.98,51.16,26600.0
2012-05-09 09:45:00,51.13,51.22,51.13,51.19,71800.0,51.13,51.22,51.13,51.19,71800.0
2012-05-09 09:50:00,51.18,51.24,51.12,51.16,31400.0,51.18,51.24,51.12,51.16,31400.0
2012-05-09 09:55:00,51.14,51.17,50.95,50.95,44000.0,51.14,51.17,50.95,50.95,44000.0
2012-05-09 10:00:00,50.95,51.16,50.95,51.07,35000.0,50.95,51.16,50.95,51.07,35000.0
2012-05-09 10:05:00,51.1,51.13,50.93,50.93,24600.0,51.1,51.13,50.93,50.93,24600.0
2012-05-09 10:10:00,50.93,50.99,50.84,50.89,19400.0,50.93,50.99,50.84,50.89,19400.0
2012-05-09 10:15:00,50.88,50.88,50.73,50.85,12200.0,50.88,50.88,50.73,50.85,12200.0
2012-05-09 10:20:00,50.85,50.88,50.6,50.71,33600.0,50.85,50.88,50.6,50.71,33600.0
2012-05-09 10:25:00,50.74,50.74,50.51,50.54,17400.0,50.74,50.74,50.51,50.54,17400.0
2012-05-09 10:30:00,50.56,50.71,50.56,50.71,4800.0,50.56,50.71,50.56,50.71,4800.0
2012-05-09 10:35:00,50.71,50.76,50.63,50.68,13800.0,50.71,50.76,50.63,50.68,13800.0
2012-05-09 10:40:00,50.66,50.81,50.65,50.8,8800.0,50.66,50.81,50.65,50.8,8800.0
2012-05-09 10:45:00,50.85,50.97,50.85,50.94,7800.0,50.85,50.97,50.85,50.94,7800.0
2012-05-09 10:50:00,50.93,50.93,50.85,50.91,17000.0,50.93,50.93,50.85,50.91,17000.0
2012-05-09 10:55:00,50.9,51.0,50.89,50.98,19800.0,50.9,51.0,50.89,50.98,19800.0
2012-05-09 11:00:00,50.97,51.04,50.93,51.04,10000.0,50.97,51.04,50.93,51.04,10000.0
2012-05-09 11:05:00,51.04,51.13,51.02,51.13,6200.0,51.04,51.13,51.02,51.13,6200.0
2012-05-09 11:10:00,51.15,51.35,51.15,51.29,15000.0,51.15,51.35,51.15,51.29,15000.0
2012-05-09 11:15:00,51.28,51.31,51.16,51.17,13800.0,51.28,51.31,51.16,51.17,13800.0
2012-05-09 11:20:00,51.16,51.27,51.16,51.24,24200.0,51.16,51.27,51.16,51.24,24200.0
2012-05-09 11:25:00,51.24,51.24,51.09,51.1,9600.0,51.24,51.24,51.09,51.1,9600.0
2012-05-09 11:30:00,51.13,51.17,51.11,51.16,5600.0,51.13,51.17,51.11,51.16,5600.0
2012-05-09 11:35:00,51.17,51.24,51.14,51.2,8000.0,51.17,51.24,51.14,51.2,8000.0
2012-05-09 11:40:00,51.24,51.24,51.19,51.21,3800.0,51.24,51.24,51.19,51.21,3800.0
2012-05-09 11:45:00,51.21,51.24,51.2,51.24,3800.0,51.21,51.24,51.2,51.24,3800.0
2012-05-09 11:50:00,51.24,51.26,51.22,51.22,4600.0,51.24,51.26,51.22,51.22,4600.0
2012-05-09 11:55:00,51.24,51.3,51.13,51.18,11800.0,51.24,51.3,51.13,51.18,11800.0
2012-05-09 12:00:00,51.18,51.2,51.11,51.12,6400.0,51.18,51.2,51.11,51.12,6400.0
2012-05-09 12:05:00,51.14,51.15,51.1,51.1,16200.0,51.14,51.15,51.1,51.1,16200.0
2012-05-09 12:10:00,51.09,51.09,51.02,51.02,7200.0,51.09,51.09,51.02,51.02,7200.0
2012-05-09 12:15:00,51.07,51.07,50.97,50.97,9200.0,51.07,51.07,50.97,50.97,9200.0
2012-05-09 12:20:00,50.98,51.02,50.93,50.93,7800.0,50.98,51.02,50.93,50.93,7800.0
2012-05-09 12:25:00,50.94,50.98,50.93,50.95,5200.0,50.94,50.98,50.93,50.95,5200.0
2012-05-09 12:30:00,50.95,50.95,50.89,50.91,3200.0,50.95,50.95,50.89,50.91,3200.0
2012-05-09 12:35:00,50.9,50.92,50.85,50.88,6000.0,50.9,50.92,50.85,50.88,6000.0
2012-05-09 12:40:00,50.92,50.95,50.86,50.87,6000.0,50.92,50.95,50.86,50.87,6000.0
2012-05-09 12:45:00,50.86,50.89,50.8,50.85,7200.0,50.86,50.89,50.8,50.85,7200.0
2012-05-09 12:50:00,50.87,50.87,50.77,50.84,6000.0,50.87,50.87,50.77,50.84,6000.0
2012-05-09 12:55:00,50.84,50.94,50.84,50.94,11200.0,50.84,50.94,50.84,50.94,11200.0
2012-05-09 13:00:00,50.93,51.07,50.92,51.07,5200.0,50.93,51.07,50.92,51.07,5200.0
2012-05-09 13:05:00,51.07,51.07,50.9,50.9,11200.0,51.07,51.07,50.9,50.9,11200.0
2012-05-09 13:10:00,50.92,50.98,50.86,50.86,17000.0,50.92,50.98,50.86,50.86,17000.0
2012-05-09 13:15:00,50.86,50.9,50.77,50.77,11600.0,50.86,50.9,50.77,50.77,11600.0
2012-05-09 13:20:00,50.77,50.94,50.77,50.82,24800.0,50.77,50.94,50.77,50.82,24800.0
2012-05-09 13:25:00,50.84,50.91,50.82,50.83,13800.0,50.84,50.91,50.82,50.83,13800.0
2012-05-09 13:30:00,50.84,50.97,50.81,50.97,24400.0,50.84,50.97,50.81,50.97,24400.0
2012-05-09 13:35:00,50.97,51.01,50.91,50.91,13400.0,50.97,51.01,50.91,50.91,13400.0
2012-05-09 13:40:00,50.93,51.06,50.93,51.04,23400.0,50.93,51.06,50.93,51.04,23400.0
2012-05-09 13:45:00,51.04,51.12,51.04,51.11,8200.0,51.04,51.12,51.04,51.11,8200.0
2012-05-09 13:50:00,51.12,51.2,51.07,51.07,17800.0,51.12,51.2,51.07,51.07,17800.0
2012-05-09 13:55:00,51.12,51.13,51.04,51.04,8000.0,51.12,51.13,51.04,51.04,8000.0
2012-05-09 14:00:00,51.07,51.07,51.03,51.07,10200.0,51.07,51.07,51.03,51.07,10200.0
2012-05-09 14:05:00,51.08,51.09,51.05,51.07,7000.0,51.08,51.09,51.05,51.07,7000.0
2012-05-09 14:10:00,51.06,51.09,51.03,51.06,21200.0,51.06,51.09,51.03,51.06,21200.0
2012-05-09 14:15:00,51.06,51.09,51.02,51.04,21000.0,51.06,51.09,51.02,51.04,21000.0
2012-05-09 14:20:00,51.04,51.08,51.0,51.01,12600.0,51.04,51.08,51.0,51.01,12600.0
2012-05-09 14:25:00,51.01,51.1,51.01,51.1,24200.0,51.01,51.1,51.01,51.1,24200.0
2012-05-09 14:30:00,51.09,51.09,51.02,51.06,14000.0,51.09,51.09,51.02,51.06,14000.0
2012-05-09 14:35:00,51.06,51.09,51.0,51.04,17000.0,51.06,51.09,51.0,51.04,17000.0
2012-05-09 14:40:00,51.04,51.09,51.02,51.07,17800.0,51.04,51.09,51.02,51.07,17800.0
2012-05-09 14:45:00,51.07,51.09,51.02,51.02,16200.0,51.07,51.09,51.02,51.02,16200.0
2012-05-09 14:50:00,51.02,51.06,50.95,50.96,11600.0,51.02,51.06,50.95,50.96,11600.0
2012-05-09 14:55:00,50.96,50.98,50.93,50.96,17000.0,50.96,50.98,50.93,50.96,17000.0
2012-05-09 15:00:00,50.95,50.97,50.9,50.95,14200.0,50.95,50.97,50.9,50.95,14200.0
2012-05-09 15:05:00,50.95,50.96,50.9,50.92,6000.0,50.95,50.96,50.9,50.92,6000.0
2012-05-09 15:10:00,50.91,50.97,50.88,50.93,14400.0,50.91,50.97,50.88,50.93,14400.0
2012-05-09 15:15:00,50.92,51.03,50.91,50.97,14800.0,50.92,51.03,50.91,50.97,14800.0
2012-05-09 15:20:00,50.99,51.05,50.95,51.04,18200.0,50.99,51.05,50.95,51.04,18200.0
2012-05-09 15:25:00,51.03,51.04,50.96,50.98,12800.0,51.03,51.04,50.96,50.98,12800.0
2012-05-09 15:30:00,50.98,51.06,50.97,51.06,21000.0,50.98,51.06,50.97,51.06,21000.0
2012-05-09 15:35:00,51.07,51.1,51.02,51.05,35800.0,51.07,51.1,51.02,51.05,35800.0
2012-05-09 15:40:00,51.07,51.08,50.99,50.99,121200.0,51.07,51.08,50.99,50.99,121200.0
2012-05-09 15:45:00,51.0,51.0,50.85,50.92,67600.0,51.0,51.0,50.85,50.92,67600.0
2012-05-09 15:50:00,50.93,51.03,50.87,50.91,98800.0,50.93,51.03,50.87,50.91,98800.0
2012-05-09 15:55:00,50.91,50.95,50.88,50.93,81200.0,50.91,50.95,50.88,50.93,81200.0
2012-05-10 09:30:00,51.21,51.23,50.98,51.01,57000.0,51.21,51.23,50.98,51.01,57000.0
2012-05-10 09:35:00,51.08,51.08,50.96,51.07,57600.0,51.08,51.08,50.96,51.07,57600.0
2012-05-10 09:40:00,51.07,51.4,51.05,51.07,55400.0,51.07,51.4,51.05,51.07,55400.0
2012-05-10 09:45:00,51.05,51.06,50.94,51.0,25600.0,51.05,51.06,50.94,51.0,25600.0
2012-05-10 09:50:00,50.99,51.01,50.87,50.87,31200.0,50.99,51.01,50.87,50.87,31200.0
2012-05-10 09:55:00,50.88,50.93,50.8,50.85,39800.0,50.88,50.93,50.8,50.85,39800.0
2012-05-10 10:00:00,50.83,50.88,50.66,50.69,49200.0,50.83,50.88,50.66,50.69,49200.0
2012-05-10 10:05:00,50.72,50.81,50.7,50.79,27800.0,50.72,50.81,50.7,50.79,27800.0
2012-05-10 10:10:00,50.79,50.79,50.65,50.69,27200.0,50.79,50.79,50.65,50.69,27200.0
2012-05-10 10:15:00,50.68,50.77,50.67,50.67,14400.0,50.68,50.77,50.67,50.67,14400.0
2012-05-10 10:20:00,50.66,50.7,50.5,50.51,36800.0,50.66,50.7,50.5,50.51,36800.0
2012-05-10 10:25:00,50.5,50.59,50.5,50.54,34800.0,50.5,50.59,50.5,50.54,34800.0
2012-05-10 10:30:00,50.54,50.54,50.49,50.52,30000.0,50.54,50.54,50.49,50.52,30000.0
2012-05-10 10:35:00,50.52,50.59,50.51,50.56,21000.0,50.52,50.59,50.51,50.56,21000.0
2012-05-10 10:40:00,50.57,50.71,50.56,50.66,20400.0,50.57,50.71,50.56,50.66,20400.0
2012-05-10 10:45:00,50.68,50.75,50.63,50.63,24800.0,50.68,50.75,50.63,50.63,24800.0
2012-05-10 10:50:00,50.63,50.63,50.56,50.58,17800.0,50.63,50.63,50.56,50.58,17800.0
2012-05-10 10:55:00,50.56,50.6,50.5,50.56,11800.0,50.56,50.6,50.5,50.56,11800.0
2012-05-10 11:00:00,50.56,50.6,50.52,50.54,15200.0,50.56,50.6,50.52,50.54,15200.0
2012-05-10 11:05:00,50.54,50.63,50.53,50.59,15600.0,50.54,50.63,50.53,50.59,15600.0
2012-05-10 11:10:00,50.57,50.68,50.57,50.62,17600.0,50.57,50.68,50.57,50.62,17600.0
2012-05-10 11:15:00,50.63,50.7,50.63,50.63,17200.0,50.63,50.7,50.63,50.63,17200.0
2012-05-10 11:20:00,50.66,50.73,50.6,50.71,14800.0,50.66,50.73,50.6,50.71,14800.0
2012-05-10 11:25:00,50.71,50.74,50.68,50.7,18800.0,50.71,50.74,50.68,50.7,18800.0
2012-05-10 11:30:00,50.7,50.77,50.67,50.75,15000.0,50.7,50.77,50.67,50.75,15000.0
2012-05-10 11:35:00,50.74,50.89,50.74,50.8,8400.0,50.74,50.89,50.74,50.8,8400.0
2012-05-10 11:40:00,50.81,50.83,50.73,50.74,23200.0,50.81,50.83,50.73,50.74,23200.0
2012-05-10 11:45:00,50.74,50.74,50.68,50.74,8600.0,50.74,50.74,50.68,50.74,8600.0
2012-05-10 11:50:00,50.74,50.76,50.67,50.72,10800.0,50.74,50.76,50.67,50.72,10800.0
2012-05-10 11:55:00,50.72,50.81,50.7,50.81,11800.0,50.72,50.81,50.7,50.81,11800.0
2012-05-10 12:00:00,50.81,50.81,50.69,50.74,8000.0,50.81,50.81,50.69,50.74,8000.0
2012-05-10 12:05:00,50.73,50.74,50.67,50.73,7400.0,50.73,50.74,50.67,50.73,7400.0
2012-05-10 12:10:00,50.78,50.82,50.77,50.82,5000.0,50.78,50.82,50.77,50.82,5000.0
2012-05-10 12:15:00,50.84,50.93,50.84,50.91,5400.0,50.84,50.93,50.84,50.91,5400.0
2012-05-10 12:20:00,50.9,50.97,50.89,50.9,16800.0,50.9,50.97,50.89,50.9,16800.0
2012-05-10 12:25:00,50.91,50.97,50.9,50.91,5400.0,50.91,50.97,50.9,50.91,5400.0
2012-05-10 12:30:00,50.95,50.98,50.89,50.97,5200.0,50.95,50.98,50.89,50.97,5200.0
2012-05-10 12:35:00,50.95,51.02,50.94,50.96,10000.0,50.95,51.02,50.94,50.96,10000.0
2012-05-10 12:40:00,50.94,50.98,50.94,50.95,5800.0,50.94,50.98,50.94,50.95,5800.0
2012-05-10 12:45:00,50.96,50.99,50.95,50.99,5400.0,50.96,50.99,50.95,50.99,5400.0
2012-05-10 12:50:00,51.02,51.13,50.99,51.1,12200.0,51.02,51.13,50.99,51.1,12200.0
2012-05-10 12:55:00,51.09,51.1,51.07,51.07,9400.0,51.09,51.1,51.07,51.07,9400.0
2012-05-10 13:00:00,51.1,51.15,51.02,51.09,16200.0,51.1,51.15,51.02,51.09,16200.0
2012-05-10 13:05:00,51.09,51.15,51.05,51.15,14000.0,51.09,51.15,51.05,51.15,14000.0
2012-05-10 13:10:00,51.12,51.15,51.07,51.14,13800.0,51.12,51.15,51.07,51.14,13800.0
2012-05-10 13:15:00,51.15,51.18,51.05,51.1,28400.0,51.15,51.18,51.05,51.1,28400.0
2012-05-10 13:20:00,51.12,51.13,51.07,51.1,8600.0,51.12,51.13,51.07,51.1,8600.0
2012-05-10 13:25:00,51.12,51.13,51.08,51.1,6600.0,51.12,51.13,51.08,51.1,6600.0
2012-05-10 13:30:00,51.13,51.21,51.13,51.2,9800.0,51.13,51.21,51.13,51.2,9800.0
2012-05-10 13:35:00,51.2,51.2,51.13,51.13,3000.0,51.2,51.2,51.13,51.13,3000.0
2012-05-10 13:40:00,51.12,51.14,51.04,51.08,6000.0,51.12,51.14,51.04,51.08,6000.0
2012-05-10 13:45:00,51.08,51.08,51.06,51.06,1800.0,51.08,51.08,51.06,51.06,1800.0
2012-05-10 13:50:00,51.04,51.09,51.04,51.04,7200.0,51.04,51.09,51.04,51.04,7200.0
2012-05-10 13:55:00,51.04,51.06,50.99,50.99,10800.0,51.04,51.06,50.99,50.99,10800.0
2012-05-10 14:00:00,51.02,51.1,51.02,51.1,4400.0,51.02,51.1,51.02,51.1,4400.0
2012-05-10 14:05:00,51.13,51.14,51.1,51.1,7600.0,51.13,51.14,51.1,51.1,7600.0
2012-05-10 14:10:00,51.13,51.19,51.12,51.13,9200.0,51.13,51.19,51.12,51.13,9200.0
2012-05-10 14:15:00,51.13,51.16,51.13,51.15,4800.0,51.13,51.16,51.13,51.15,4800.0
2012-05-10 14:20:00,51.15,51.17,51.13,51.16,6800.0,51.15,51.17,51.13,51.16,6800.0
2012-05-10 14:25:00,51.17,51.19,51.15,51.15,9400.0,51.17,51.19,51.15,51.15,9400.0
2012-05-10 14:30:00,51.16,51.16,51.12,51.13,7400.0,51.16,51.16,51.12,51.13,7400.0
2012-05-10 14:35:00,51.12,51.14,51.1,51.13,13000.0,51.12,51.14,51.1,51.13,13000.0
2012-05-10 14:40:00,51.13,51.14,51.12,51.12,3400.0,51.13,51.14,51.12,51.12,3400.0
2012-05-10 14:45:00,51.13,51.13,51.08,51.08,4400.0,51.13,51.13,51.08,51.08,4400.0
2012-05-10 14:50:00,51.08,51.1,51.07,51.1,4200.0,51.08,51.1,51.07,51.1,4200.0
2012-05-10 14:55:00,51.08,51.1,51.07,51.08,3200.0,51.08,51.1,51.07,51.08,3200.0
2012-05-10 15:00:00,51.09,51.13,51.08,51.12,14400.0,51.09,51.13,51.08,51.12,14400.0
2012-05-10 15:05:00,51.1,51.1,51.07,51.1,8200.0,51.1,51.1,51.07,51.1,8200.0
2012-05-10 15:10:00,51.11,51.14,51.09,51.12,5200.0,51.11,51.14,51.09,51.12,5200.0
2012-05-10 15:15:00,51.13,51.13,51.1,51.1,5600.0,51.13,51.13,51.1,51.1,5600.0
2012-05-10 15:20:00,51.1,51.15,51.06,51.14,7800.0,51.1,51.15,51.06,51.14,7800.0
2012-05-10 15:25:00,51.1,51.14,51.08,51.13,5800.0,51.1,51.14,51.08,51.13,5800.0
2012-05-10 15:30:00,51.13,51.15,51.07,51.15,12400.0,51.13,51.15,51.07,51.15,12400.0
2012-05-10 15:35:00,51.16,51.16,51.1,51.15,7600.0,51.16,51.16,51.1,51.15,7600.0
2012-05-10 15:40:00,51.15,51.17,51.06,51.07,20200.0,51.15,51.17,51.06,51.07,20200.0
2012-05-10 15:45:00,51.07,51.1,51.02,51.1,17000.0,51.07,51.1,51.02,51.1,17000.0
2012-05-10 15:50:00,51.1,51.15,50.96,51.0,61600.0,51.1,51.15,50.96,51.0,61600.0
2012-05-10 15:55:00,51.0,51.12,50.99,51.12,46800.0,51.0,51.12,50.99,51.12,46800.0
2012-05-11 09:30:00,51.01,51.13,51.01,51.1,29000.0,51.01,51.13,51.01,51.1,29000.0
2012-05-11 09:35:00,51.1,51.16,51.05,51.11,10200.0,51.1,51.16,51.05,51.11,10200.0
2012-05-11 09:40:00,51.08,51.24,51.08,51.17,41000.0,51.08,51.24,51.08,51.17,41000.0
2012-05-11 09:45:00,51.16,51.25,51.13,51.23,32600.0,51.16,51.25,51.13,51.23,32600.0
2012-05-11 09:50:00,51.25,51.35,51.25,51.3,43200.0,51.25,51.35,51.25,51.3,43200.0
2012-05-11 09:55:00,51.3,51.49,51.3,51.46,42600.0,51.3,51.49,51.3,51.46,42600.0
2012-05-11 10:00:00,51.48,51.55,51.4,51.41,40200.0,51.48,51.55,51.4,51.41,40200.0
2012-05-11 10:05:00,51.4,51.44,51.38,51.42,7600.0,51.4,51.44,51.38,51.42,7600.0
2012-05-11 10:10:00,51.43,51.56,51.4,51.46,14000.0,51.43,51.56,51.4,51.46,14000.0
2012-05-11 10:15:00,51.48,51.75,51.46,51.6,41600.0,51.48,51.75,51.46,51.6,41600.0
2012-05-11 10:20:00,51.59,51.79,51.59,51.73,25200.0,51.59,51.79,51.59,51.73,25200.0
2012-05-11 10:25:00,51.71,51.71,51.63,51.63,28200.0,51.71,51.71,51.63,51.63,28200.0
2012-05-11 10:30:00,51.67,51.74,51.63,51.69,17400.0,51.67,51.74,51.63,51.69,17400.0
2012-05-11 10:35:00,51.67,51.69,51.58,51.61,22000.0,51.67,51.69,51.58,51.61,22000.0
2012-05-11 10:40:00,51.63,51.74,51.6,51.74,6600.0,51.63,51.74,51.6,51.74,6600.0
2012-05-11 10:45:00,51.74,51.74,51.68,51.71,15600.0,51.74,51.74,51.68,51.71,15600.0
2012-05-11 10:50:00,51.68,51.75,51.67,51.75,3400.0,51.68,51.75,51.67,51.75,3400.0
2012-05-11 10:55:00,51.74,51.78,51.73,51.74,13400.0,51.74,51.78,51.73,51.74,13400.0
2012-05-11 11:00:00,51.78,51.84,51.74,51.74,18400.0,51.78,51.84,51.74,51.74,18400.0
2012-05-11 11:05:00,51.77,51.81,51.77,51.81,4200.0,51.77,51.81,51.77,51.81,4200.0
2012-05-11 11:10:00,51.8,51.85,51.74,51.77,11200.0,51.8,51.85,51.74,51.77,11200.0
2012-05-11 11:15:00,51.74,51.76,51.69,51.73,6200.0,51.74,51.76,51.69,51.73,6200.0
2012-05-11 11:20:00,51.73,51.77,51.68,51.7,9600.0,51.73,51.77,51.68,51.7,9600.0
2012-05-11 11:25:00,51.71,51.74,51.68,51.72,28400.0,51.71,51.74,51.68,51.72,28400.0
2012-05-11 11:30:00,51.7,51.82,51.69,51.76,10600.0,51.7,51.82,51.69,51.76,10600.0
2012-05-11 11:35:00,51.78,51.88,51.78,51.83,23400.0,51.78,51.88,51.78,51.83,23400.0
2012-05-11 11:40:00,51.83,51.85,51.72,51.73,7800.0,51.83,51.85,51.72,51.73,7800.0
2012-05-11 11:45:00,51.72,51.73,51.65,51.67,10200.0,51.72,51.73,51.65,51.67,10200.0
2012-05-11 11:50:00,51.68,51.75,51.65,51.75,10400.0,51.68,51.75,51.65,51.75,10400.0
2012-05-11 11:55:00,51.76,51.78,51.76,51.77,3000.0,51.76,51.78,51.76,51.77,3000.0
2012-05-11 12:00:00,51.77,51.79,51.68,51.68,12000.0,51.77,51.79,51.68,51.68,12000.0
2012-05-11 12:05:00,51.71,51.77,51.71,51.74,4600.0,51.71,51.77,51.71,51.74,4600.0
2012-05-11 12:10:00,51.76,51.76,51.71,51.72,4000.0,51.76,51.76,51.71,51.72,4000.0
2012-05-11 12:15:00,51.69,51.72,51.63,51.63,15400.0,51.69,51.72,51.63,51.63,15400.0
2012-05-11 12:20:00,51.63,51.7,51.63,51.7,8000.0,51.63,51.7,51.63,51.7,8000.0
2012-05-11 12:25:00,51.72,51.73,51.69,51.71,3000.0,51.72,51.73,51.69,51.71,3000.0
2012-05-11 12:30:00,51.68,51.75,51.68,51.75,6800.0,51.68,51.75,51.68,51.75,6800.0
2012-05-11 12:35:00,51.74,51.75,51.73,51.73,2600.0,51.74,51.75,51.73,51.73,2600.0
2012-05-11 12:40:00,51.74,51.76,51.73,51.73,5400.0,51.74,51.76,51.73,51.73,5400.0
2012-05-11 12:45:00,51.74,51.74,51.66,51.69,20400.0,51.74,51.74,51.66,51.69,20400.0
2012-05-11 12:50:00,51.71,51.72,51.63,51.63,8400.0,51.71,51.72,51.63,51.63,8400.0
2012-05-11 12:55:00,51.63,51.64,51.6,51.62,10000.0,51.63,51.64,51.6,51.62,10000.0
2012-05-11 13:00:00,51.62,51.63,51.6,51.6,6200.0,51.62,51.63,51.6,51.6,6200.0
2012-05-11 13:05:00,51.6,51.62,51.54,51.55,10000.0,51.6,51.62,51.54,51.55,10000.0
2012-05-11 13:10:00,51.55,51.55,51.51,51.51,8800.0,51.55,51.55,51.51,51.51,8800.0
2012-05-11 13:15:00,51.51,51.51,51.47,51.49,6600.0,51.51,51.51,51.47,51.49,6600.0
2012-05-11 13:20:00,51.49,51.49,51.45,51.45,8200.0,51.49,51.49,51.45,51.45,8200.0
2012-05-11 13:25:00,51.45,51.53,51.43,51.5,11000.0,51.45,51.53,51.43,51.5,11000.0
2012-05-11 13:30:00,51.51,51.57,51.5,51.54,9200.0,51.51,51.57,51.5,51.54,9200.0
2012-05-11 13:35:00,51.55,51.58,51.51,51.51,9000.0,51.55,51.58,51.51,51.51,9000.0
2012-05-11 13:40:00,51.5,51.5,51.47,51.5,3800.0,51.5,51.5,51.47,51.5,3800.0
2012-05-11 13:45:00,51.5,51.5,51.45,51.47,18800.0,51.5,51.5,51.45,51.47,18800.0
2012-05-11 13:50:00,51.49,51.52,51.49,51.51,7600.0,51.49,51.52,51.49,51.51,7600.0
2012-05-11 13:55:00,51.52,51.57,51.49,51.53,22600.0,51.52,51.57,51.49,51.53,22600.0
2012-05-11 14:00:00,51.56,51.59,51.47,51.47,7000.0,51.56,51.59,51.47,51.47,7000.0
2012-05-11 14:05:00,51.45,51.49,51.44,51.47,7000.0,51.45,51.49,51.44,51.47,7000.0
2012-05-11 14:10:00,51.49,51.49,51.44,51.47,11400.0,51.49,51.49,51.44,51.47,11400.0
2012-05-11 14:15:00,51.48,51.58,51.47,51.56,7400.0,51.48,51.58,51.47,51.56,7400.0
2012-05-11 14:20:00,51.56,51.56,51.46,51.46,5000.0,51.56,51.56,51.46,51.46,5000.0
2012-05-11 14:25:00,51.49,51.52,51.47,51.48,12400.0,51.49,51.52,51.47,51.48,12400.0
2012-05-11 14:30:00,51.48,51.49,51.46,51.49,7000.0,51.48,51.49,51.46,51.49,7000.0
2012-05-11 14:35:00,51.51,51.51,51.44,51.47,18200.0,51.51,51.51,51.44,51.47,18200.0
2012-05-11 14:40:00,51.48,51.51,51.47,51.5,6200.0,51.48,51.51,51.47,51.5,6200.0
2012-05-11 14:45:00,51.51,51.57,51.51,51.54,5400.0,51.51,51.57,51.51,51.54,5400.0
2012-05-11 14:50:00,51.52,51.53,51.47,51.48,10200.0,51.52,51.53,51.47,51.48,10200.0
2012-05-11 14:55:00,51.49,51.52,51.46,51.49,6600.0,51.49,51.52,51.46,51.49,6600.0
2012-05-11 15:00:00,51.5,51.5,51.46,51.46,19600.0,51.5,51.5,51.46,51.46,19600.0
2012-05-11 15:05:00,51.47,51.47,51.37,51.4,28800.0,51.47,51.47,51.37,51.4,28800.0
2012-05-11 15:10:00,51.41,51.45,51.39,51.44,18800.0,51.41,51.45,51.39,51.44,18800.0
2012-05-11 15:15:00,51.43,51.49,51.41,51.47,15800.0,51.43,51.49,51.41,51.47,15800.0
2012-05-11 15:20:00,51.47,51.47,51.4,51.4,21000.0,51.47,51.47,51.4,51.4,21000.0
2012-05-11 15:25:00,51.4,51.43,51.39,51.39,32200.0,51.4,51.43,51.39,51.39,32200.0
2012-05-11 15:30:00,51.4,51.44,51.38,51.42,18400.0,51.4,51.44,51.38,51.42,18400.0
2012-05-11 15:35:00,51.42,51.48,51.41,51.44,14000.0,51.42,51.48,51.41,51.44,14000.0
2012-05-11 15:40:00,51.42,51.44,51.37,51.38,17400.0,51.42,51.44,51.37,51.38,17400.0
2012-05-11 15:45:00,51.38,51.43,51.37,51.42,25400.0,51.38,51.43,51.37,51.42,25400.0
2012-05-11 15:50:00,51.45,51.47,51.32,51.32,33600.0,51.45,51.47,51.32,51.32,33600.0
2012-05-11 15:55:00,51.33,51.38,51.33,51.35,53800.0,51.33,51.38,51.33,51.35,53800.0
2012-05-14 09:30:00,50.99,51.33,50.98,51.29,40800.0,50.99,51.33,50.98,51.29,40800.0
2012-05-14 09:35:00,51.29,51.32,51.13,51.13,53200.0,51.29,51.32,51.13,51.13,53200.0
2012-05-14 09:40:00,51.13,51.15,50.93,50.95,65000.0,51.13,51.15,50.93,50.95,65000.0
2012-05-14 09:45:00,50.95,51.02,50.89,50.91,51400.0,50.95,51.02,50.89,50.91,51400.0
2012-05-14 09:50:00,50.9,50.98,50.9,50.98,22800.0,50.9,50.98,50.9,50.98,22800.0
2012-05-14 09:55:00,50.97,51.02,50.9,50.94,23600.0,50.97,51.02,50.9,50.94,23600.0
2012-05-14 10:00:00,50.9,50.95,50.85,50.93,32000.0,50.9,50.95,50.85,50.93,32000.0
2012-05-14 10:05:00,50.92,50.94,50.77,50.84,50800.0,50.92,50.94,50.77,50.84,50800.0
2012-05-14 10:10:00,50.83,50.84,50.7,50.73,24200.0,50.83,50.84,50.7,50.73,24200.0
2012-05-14 10:15:00,50.71,50.73,50.6,50.6,22600.0,50.71,50.73,50.6,50.6,22600.0
2012-05-14 10:20:00,50.6,50.6,50.46,50.5,64600.0,50.6,50.6,50.46,50.5,64600.0
2012-05-14 10:25:00,50.47,50.48,50.37,50.46,25400.0,50.47,50.48,50.37,50.46,25400.0
2012-05-14 10:30:00,50.44,50.48,50.38,50.44,12800.0,50.44,50.48,50.38,50.44,12800.0
2012-05-14 10:35:00,50.45,50.5,50.34,50.37,122200.0,50.45,50.5,50.34,50.37,122200.0
2012-05-14 10:40:00,50.34,50.44,50.28,50.33,104000.0,50.34,50.44,50.28,50.33,104000.0
2012-05-14 10:45:00,50.33,50.35,50.15,50.24,66600.0,50.33,50.35,50.15,50.24,66600.0
2012-05-14 10:50:00,50.26,50.41,50.26,50.41,25800.0,50.26,50.41,50.26,50.41,25800.0
2012-05-14 10:55:00,50.42,50.52,50.42,50.47,28200.0,50.42,50.52,50.42,50.47,28200.0
2012-05-14 11:00:00,50.46,50.51,50.44,50.49,23800.0,50.46,50.51,50.44,50.49,23800.0
2012-05-14 11:05:00,50.5,50.52,50.47,50.49,25800.0,50.5,50.52,50.47,50.49,25800.0
2012-05-14 11:10:00,50.49,50.49,50.39,50.41,10200.0,50.49,50.49,50.39,50.41,10200.0
2012-05-14 11:15:00,50.39,50.44,50.36,50.41,16000.0,50.39,50.44,50.36,50.41,16000.0
2012-05-14 11:20:00,50.41,50.51,50.41,50.49,14200.0,50.41,50.51,50.41,50.49,14200.0
2012-05-14 11:25:00,50.49,50.55,50.48,50.48,54200.0,50.49,50.55,50.48,50.48,54200.0
2012-05-14 11:30:00,50.49,50.59,50.49,50.55,24200.0,50.49,50.59,50.49,50.55,24200.0
2012-05-14 11:35:00,50.54,50.59,50.54,50.59,6800.0,50.54,50.59,50.54,50.59,6800.0
2012-05-14 11:40:00,50.61,50.64,50.59,50.59,7800.0,50.61,50.64,50.59,50.59,7800.0
2012-05-14 11:45:00,50.58,50.58,50.49,50.51,25400.0,50.58,50.58,50.49,50.51,25400.0
2012-05-14 11:50:00,50.51,50.54,50.51,50.51,15200.0,50.51,50.54,50.51,50.51,15200.0
2012-05-14 11:55:00,50.52,50.52,50.46,50.49,22400.0,50.52,50.52,50.46,50.49,22400.0
2012-05-14 12:00:00,50.49,50.51,50.44,50.5,18600.0,50.49,50.51,50.44,50.5,18600.0
2012-05-14 12:05:00,50.51,50.55,50.49,50.5,20800.0,50.51,50.55,50.49,50.5,20800.0
2012-05-14 12:10:00,50.51,50.55,50.5,50.53,11000.0,50.51,50.55,50.5,50.53,11000.0
2012-05-14 12:15:00,50.53,50.6,50.51,50.58,17000.0,50.53,50.6,50.51,50.58,17000.0
2012-05-14 12:20:00,50.58,50.66,50.58,50.66,10400.0,50.58,50.66,50.58,50.66,10400.0
2012-05-14 12:25:00,50.66,50.66,50.56,50.56,8000.0,50.66,50.66,50.56,50.56,8000.0
2012-05-14 12:30:00,50.54,50.55,50.5,50.55,12800.0,50.54,50.55,50.5,50.55,12800.0
2012-05-14 12:35:00,50.55,50.56,50.52,50.53,9200.0,50.55,50.56,50.52,50.53,9200.0
2012-05-14 12:40:00,50.52,50.52,50.49,50.52,18800.0,50.52,50.52,50.49,50.52,18800.0
2012-05-14 12:45:00,50.52,50.54,50.49,50.51,23600.0,50.52,50.54,50.49,50.51,23600.0
2012-05-14 12:50:00,50.52,50.56,50.51,50.53,15800.0,50.52,50.56,50.51,50.53,15800.0
2012-05-14 12:55:00,50.54,50.55,50.49,50.49,8200.0,50.54,50.55,50.49,50.49,8200.0
2012-05-14 13:00:00,50.49,50.52,50.48,50.52,19800.0,50.49,50.52,50.48,50.52,19800.0
2012-05-14 13:05:00,50.53,50.59,50.53,50.58,7800.0,50.53,50.59,50.53,50.58,7800.0
2012-05-14 13:10:00,50.59,50.59,50.51,50.52,10400.0,50.59,50.59,50.51,50.52,10400.0
2012-05-14 13:15:00,50.52,50.52,50.42,50.45,16000.0,50.52,50.52,50.42,50.45,16000.0
2012-05-14 13:20:00,50.45,50.51,50.44,50.5,19800.0,50.45,50.51,50.44,50.5,19800.0
2012-05-14 13:25:00,50.49,50.51,50.48,50.5,5400.0,50.49,50.51,50.48,50.5,5400.0
2012-05-14 13:30:00,50.48,50.54,50.47,50.49,6200.0,50.48,50.54,50.47,50.49,6200.0
2012-05-14 13:35:00,50.48,50.52,50.48,50.52,8800.0,50.48,50.52,50.48,50.52,8800.0
2012-05-14 13:40:00,50.52,50.56,50.49,50.52,21200.0,50.52,50.56,50.49,50.52,21200.0
2012-05-14 13:45:00,50.5,50.51,50.42,50.42,11800.0,50.5,50.51,50.42,50.42,11800.0
2012-05-14 13:50:00,50.42,50.52,50.41,50.51,28000.0,50.42,50.52,50.41,50.51,28000.0
2012-05-14 13:55:00,50.51,50.52,50.48,50.49,7200.0,50.51,50.52,50.48,50.49,7200.0
2012-05-14 14:00:00,50.49,50.55,50.48,50.51,24800.0,50.49,50.55,50.48,50.51,24800.0
2012-05-14 14:05:00,50.51,50.54,50.49,50.51,8400.0,50.51,50.54,50.49,50.51,8400.0
2012-05-14 14:10:00,50.52,50.52,50.45,50.49,14000.0,50.52,50.52,50.45,50.49,14000.0
2012-05-14 14:15:00,50.5,50.5,50.4,50.4,11000.0,50.5,50.5,50.4,50.4,11000.0
2012-05-14 14:20:00,50.38,50.4,50.33,50.34,39000.0,50.38,50.4,50.33,50.34,39000.0
2012-05-14 14:25:00,50.34,50.4,50.34,50.4,15200.0,50.34,50.4,50.34,50.4,15200.0
2012-05-14 14:30:00,50.41,50.42,50.31,50.32,22800.0,50.41,50.42,50.31,50.32,22800.0
2012-05-14 14:35:00,50.32,50.33,50.23,50.24,25400.0,50.32,50.33,50.23,50.24,25400.0
2012-05-14 14:40:00,50.23,50.27,50.22,50.27,24200.0,50.23,50.27,50.22,50.27,24200.0
2012-05-14 14:45:00,50.26,50.27,50.17,50.2,26800.0,50.26,50.27,50.17,50.2,26800.0
2012-05-14 14:50:00,50.2,50.26,50.2,50.24,13800.0,50.2,50.26,50.2,50.24,13800.0
2012-05-14 14:55:00,50.24,50.26,50.21,50.24,12000.0,50.24,50.26,50.21,50.24,12000.0
2012-05-14 15:00:00,50.24,50.24,50.18,50.19,22000.0,50.24,50.24,50.18,50.19,22000.0
2012-05-14 15:05:00,50.18,50.22,50.15,50.17,28400.0,50.18,50.22,50.15,50.17,28400.0
2012-05-14 15:10:00,50.17,50.19,50.16,50.17,18600.0,50.17,50.19,50.16,50.17,18600.0
2012-05-14 15:15:00,50.16,50.17,50.14,50.14,22200.0,50.16,50.17,50.14,50.14,22200.0
2012-05-14 15:20:00,50.14,50.14,50.05,50.08,37800.0,50.14,50.14,50.05,50.08,37800.0
2012-05-14 15:25:00,50.09,50.1,50.06,50.06,16000.0,50.09,50.1,50.06,50.06,16000.0
2012-05-14 15:30:00,50.05,50.13,50.05,50.08,33600.0,50.05,50.13,50.05,50.08,33600.0
2012-05-14 15:35:00,50.09,50.11,50.07,50.07,15800.0,50.09,50.11,50.07,50.07,15800.0
2012-05-14 15:40:00,50.07,50.09,49.95,49.98,57600.0,50.07,50.09,49.95,49.98,57600.0
2012-05-14 15:45:00,49.98,50.01,49.95,49.97,59800.0,49.98,50.01,49.95,49.97,59800.0
2012-05-14 15:50:00,49.98,50.04,49.97,49.97,78600.0,49.98,50.04,49.97,49.97,78600.0
2012-05-14 15:55:00,49.97,49.99,49.85,49.85,213200.0,49.97,49.99,49.85,49.85,213200.0
2012-05-15 09:30:00,50.09,50.33,49.83,49.97,118200.0,50.09,50.33,49.83,49.97,118200.0
2012-05-15 09:35:00,49.92,49.98,49.85,49.96,34200.0,49.92,49.98,49.85,49.96,34200.0
2012-05-15 09:40:00,49.96,49.99,49.7,49.78,124400.0,49.96,49.99,49.7,49.78,124400.0
2012-05-15 09:45:00,49.74,50.0,49.74,49.91,86800.0,49.74,50.0,49.74,49.91,86800.0
2012-05-15 09:50:00,49.9,50.0,49.79,49.95,63200.0,49.9,50.0,49.79,49.95,63200.0
2012-05-15 09:55:00,49.97,49.99,49.86,49.93,49000.0,49.97,49.99,49.86,49.93,49000.0
2012-05-15 10:00:00,49.93,50.0,49.92,49.92,52400.0,49.93,50.0,49.92,49.92,52400.0
2012-05-15 10:05:00,49.92,50.2,49.91,50.16,134800.0,49.92,50.2,49.91,50.16,134800.0
2012-05-15 10:10:00,50.16,50.3,50.15,50.27,37000.0,50.16,50.3,50.15,50.27,37000.0
2012-05-15 10:15:00,50.27,50.33,50.27,50.3,30400.0,50.27,50.33,50.27,50.3,30400.0
2012-05-15 10:20:00,50.32,50.52,50.31,50.52,95800.0,50.32,50.52,50.31,50.52,95800.0
2012-05-15 10:25:00,50.52,50.77,50.52,50.72,49400.0,50.52,50.77,50.52,50.72,49400.0
2012-05-15 10:30:00,50.72,50.72,50.67,50.7,35400.0,50.72,50.72,50.67,50.7,35400.0
2012-05-15 10:35:00,50.71,50.85,50.71,50.82,21200.0,50.71,50.85,50.71,50.82,21200.0
2012-05-15 10:40:00,50.81,50.85,50.77,50.84,34600.0,50.81,50.85,50.77,50.84,34600.0
2012-05-15 10:45:00,50.84,51.0,50.84,50.97,44800.0,50.84,51.0,50.84,50.97,44800.0
2012-05-15 10:50:00,50.97,51.01,50.88,51.0,52200.0,50.97,51.01,50.88,51.0,52200.0
2012-05-15 10:55:00,51.02,51.1,50.99,51.03,36200.0,51.02,51.1,50.99,51.03,36200.0
2012-05-15 11:00:00,51.02,51.07,50.95,51.0,53200.0,51.02,51.07,50.95,51.0,53200.0
2012-05-15 11:05:00,51.0,51.02,50.91,50.99,36000.0,51.0,51.02,50.91,50.99,36000.0
2012-05-15 11:10:00,50.99,51.0,50.82,50.86,45000.0,50.99,51.0,50.82,50.86,45000.0
2012-05-15 11:15:00,50.88,50.93,50.83,50.83,77200.0,50.88,50.93,50.83,50.83,77200.0
2012-05-15 11:20:00,50.87,50.88,50.84,50.85,23200.0,50.87,50.88,50.84,50.85,23200.0
2012-05-15 11:25:00,50.84,50.85,50.79,50.79,14000.0,50.84,50.85,50.79,50.79,14000.0
2012-05-15 11:30:00,50.8,50.88,50.77,50.86,32400.0,50.8,50.88,50.77,50.86,32400.0
2012-05-15 11:35:00,50.87,51.02,50.86,50.98,61200.0,50.87,51.02,50.86,50.98,61200.0
2012-05-15 11:40:00,51.02,51.02,50.94,50.94,25000.0,51.02,51.02,50.94,50.94,25000.0
2012-05-15 11:45:00,50.94,51.05,50.94,51.03,17000.0,50.94,51.05,50.94,51.03,17000.0
2012-05-15 11:50:00,51.01,51.02,50.94,50.99,13800.0,51.01,51.02,50.94,50.99,13800.0
2012-05-15 11:55:00,50.99,51.02,50.98,50.98,8600.0,50.99,51.02,50.98,50.98,8600.0
2012-05-15 12:00:00,50.98,50.99,50.93,50.95,20200.0,50.98,50.99,50.93,50.95,20200.0
2012-05-15 12:05:00,50.95,51.12,50.95,51.11,19000.0,50.95,51.12,50.95,51.11,19000.0
2012-05-15 12:10:00,51.09,51.23,51.09,51.22,16000.0,51.09,51.23,51.09,51.22,16000.0
2012-05-15 12:15:00,51.2,51.24,51.18,51.19,9400.0,51.2,51.24,51.18,51.19,9400.0
2012-05-15 12:20:00,51.2,51.24,51.15,51.21,35200.0,51.2,51.24,51.15,51.21,35200.0
2012-05-15 12:25:00,51.19,51.27,51.19,51.24,12600.0,51.19,51.27,51.19,51.24,12600.0
2012-05-15 12:30:00,51.24,51.31,51.23,51.23,12600.0,51.24,51.31,51.23,51.23,12600.0
2012-05-15 12:35:00,51.24,51.29,51.24,51.27,36400.0,51.24,51.29,51.24,51.27,36400.0
2012-05-15 12:40:00,51.29,51.38,51.26,51.35,30800.0,51.29,51.38,51.26,51.35,30800.0
2012-05-15 12:45:00,51.35,51.36,51.31,51.35,16200.0,51.35,51.36,51.31,51.35,16200.0
2012-05-15 12:50:00,51.34,51.34,51.3,51.34,29200.0,51.34,51.34,51.3,51.34,29200.0
2012-05-15 12:55:00,51.33,51.37,51.32,51.35,11600.0,51.33,51.37,51.32,51.35,11600.0
2012-05-15 13:00:00,51.37,51.42,51.36,51.39,11800.0,51.37,51.42,51.36,51.39,11800.0
2012-05-15 13:05:00,51.4,51.44,51.37,51.4,16600.0,51.4,51.44,51.37,51.4,16600.0
2012-05-15 13:10:00,51.38,51.43,51.38,51.41,10800.0,51.38,51.43,51.38,51.41,10800.0
2012-05-15 13:15:00,51.4,51.42,51.38,51.4,7400.0,51.4,51.42,51.38,51.4,7400.0
2012-05-15 13:20:00,51.4,51.43,51.38,51.4,12000.0,51.4,51.43,51.38,51.4,12000.0
2012-05-15 13:25:00,51.4,51.4,51.38,51.4,6600.0,51.4,51.4,51.38,51.4,6600.0
2012-05-15 13:30:00,51.41,51.42,51.4,51.4,78800.0,51.41,51.42,51.4,51.4,78800.0
2012-05-15 13:35:00,51.4,51.44,51.4,51.41,27600.0,51.4,51.44,51.4,51.41,27600.0
2012-05-15 13:40:00,51.43,51.43,51.32,51.32,45400.0,51.43,51.43,51.32,51.32,45400.0
2012-05-15 13:45:00,51.3,51.33,51.21,51.29,26200.0,51.3,51.33,51.21,51.29,26200.0
2012-05-15 13:50:00,51.27,51.31,51.22,51.22,64000.0,51.27,51.31,51.22,51.22,64000.0
2012-05-15 13:55:00,51.22,51.24,51.17,51.23,27000.0,51.22,51.24,51.17,51.23,27000.0
2012-05-15 14:00:00,51.21,51.28,51.21,51.24,22000.0,51.21,51.28,51.21,51.24,22000.0
2012-05-15 14:05:00,51.24,51.24,51.14,51.22,17600.0,51.24,51.24,51.14,51.22,17600.0
2012-05-15 14:10:00,51.22,51.24,51.19,51.2,20200.0,51.22,51.24,51.19,51.2,20200.0
2012-05-15 14:15:00,51.18,51.19,51.12,51.14,17000.0,51.18,51.19,51.12,51.14,17000.0
2012-05-15 14:20:00,51.15,51.24,51.13,51.13,20400.0,51.15,51.24,51.13,51.13,20400.0
2012-05-15 14:25:00,51.13,51.13,51.05,51.09,38400.0,51.13,51.13,51.05,51.09,38400.0
2012-05-15 14:30:00,51.1,51.1,51.07,51.1,17600.0,51.1,51.1,51.07,51.1,17600.0
2012-05-15 14:35:00,51.1,51.1,51.02,51.08,10400.0,51.1,51.1,51.02,51.08,10400.0
2012-05-15 14:40:00,51.07,51.09,51.02,51.07,16000.0,51.07,51.09,51.02,51.07,16000.0
2012-05-15 14:45:00,51.07,51.1,51.02,51.02,6200.0,51.07,51.1,51.02,51.02,6200.0
2012-05-15 14:50:00,51.02,51.02,50.94,50.95,29000.0,51.02,51.02,50.94,50.95,29000.0
2012-05-15 14:55:00,50.95,50.97,50.88,50.92,38600.0,50.95,50.97,50.88,50.92,38600.0
2012-05-15 15:00:00,50.91,50.91,50.83,50.85,25800.0,50.91,50.91,50.83,50.85,25800.0
2012-05-15 15:05:00,50.85,50.93,50.8,50.81,22200.0,50.85,50.93,50.8,50.81,22200.0
2012-05-15 15:10:00,50.84,50.84,50.6,50.62,37800.0,50.84,50.84,50.6,50.62,37800.0
2012-05-15 15:15:00,50.6,50.72,50.55,50.63,41800.0,50.6,50.72,50.55,50.63,41800.0
2012-05-15 15:20:00,50.64,50.67,50.49,50.5,58400.0,50.64,50.67,50.49,50.5,58400.0
2012-05-15 15:25:00,50.5,50.51,50.39,50.43,86600.0,50.5,50.51,50.39,50.43,86600.0
2012-05-15 15:30:00,50.45,50.55,50.45,50.52,34200.0,50.45,50.55,50.45,50.52,34200.0
2012-05-15 15:35:00,50.54,50.56,50.49,50.49,41400.0,50.54,50.56,50.49,50.49,41400.0
2012-05-15 15:40:00,50.49,50.63,50.44,50.52,43400.0,50.49,50.63,50.44,50.52,43400.0
2012-05-15 15:45:00,50.52,50.61,50.49,50.51,71600.0,50.52,50.61,50.49,50.51,71600.0
2012-05-15 15:50:00,50.51,50.59,50.51,50.55,75400.0,50.51,50.59,50.51,50.55,75400.0
2012-05-15 15:55:00,50.56,50.62,50.55,50.55,115400.0,50.56,50.62,50.55,50.55,115400.0
2012-05-16 09:30:00,50.79,50.99,50.6,50.71,44600.0,50.79,50.99,50.6,50.71,44600.0
2012-05-16 09:35:00,50.74,51.0,50.71,51.0,50000.0,50.74,51.0,50.71,51.0,50000.0
2012-05-16 09:40:00,51.02,51.16,50.99,51.04,47000.0,51.02,51.16,50.99,51.04,47000.0
2012-05-16 09:45:00,51.04,51.07,50.93,51.01,114600.0,51.04,51.07,50.93,51.01,114600.0
2012-05-16 09:50:00,51.04,51.2,50.98,51.09,40800.0,51.04,51.2,50.98,51.09,40800.0
2012-05-16 09:55:00,51.1,51.18,51.01,51.01,15200.0,51.1,51.18,51.01,51.01,15200.0
2012-05-16 10:00:00,50.99,51.04,50.83,50.91,15800.0,50.99,51.04,50.83,50.91,15800.0
2012-05-16 10:05:00,50.88,50.93,50.8,50.84,16000.0,50.88,50.93,50.8,50.84,16000.0
2012-05-16 10:10:00,50.83,50.85,50.79,50.82,19400.0,50.83,50.85,50.79,50.82,19400.0
2012-05-16 10:15:00,50.82,50.92,50.82,50.89,17600.0,50.82,50.92,50.82,50.89,17600.0
2012-05-16 10:20:00,50.92,50.94,50.88,50.92,11000.0,50.92,50.94,50.88,50.92,11000.0
2012-05-16 10:25:00,50.94,50.94,50.85,50.93,16000.0,50.94,50.94,50.85,50.93,16000.0
2012-05-16 10:30:00,50.92,50.99,50.92,50.96,11200.0,50.92,50.99,50.92,50.96,11200.0
2012-05-16 10:35:00,50.96,50.96,50.84,50.84,11800.0,50.96,50.96,50.84,50.84,11800.0
2012-05-16 10:40:00,50.84,50.99,50.8,50.96,20000.0,50.84,50.99,50.8,50.96,20000.0
2012-05-16 10:45:00,50.98,50.98,50.87,50.87,6400.0,50.98,50.98,50.87,50.87,6400.0
2012-05-16 10:50:00,50.9,50.95,50.87,50.95,9200.0,50.9,50.95,50.87,50.95,9200.0
2012-05-16 10:55:00,50.94,50.94,50.85,50.85,10200.0,50.94,50.94,50.85,50.85,10200.0
2012-05-16 11:00:00,50.85,50.85,50.68,50.75,26800.0,50.85,50.85,50.68,50.75,26800.0
2012-05-16 11:05:00,50.73,50.77,50.63,50.74,24400.0,50.73,50.77,50.63,50.74,24400.0
2012-05-16 11:10:00,50.74,50.81,50.71,50.77,30600.0,50.74,50.81,50.71,50.77,30600.0
2012-05-16 11:15:00,50.77,50.83,50.7,50.72,28400.0,50.77,50.83,50.7,50.72,28400.0
2012-05-16 11:20:00,50.72,50.74,50.66,50.73,18600.0,50.72,50.74,50.66,50.73,18600.0
2012-05-16 11:25:00,50.76,50.79,50.72,50.72,12000.0,50.76,50.79,50.72,50.72,12000.0
2012-05-16 11:30:00,50.7,50.73,50.68,50.7,25600.0,50.7,50.73,50.68,50.7,25600.0
2012-05-16 11:35:00,50.7,50.72,50.63,50.63,29400.0,50.7,50.72,50.63,50.63,29400.0
2012-05-16 11:40:00,50.63,50.63,50.49,50.57,69400.0,50.63,50.63,50.49,50.57,69400.0
2012-05-16 11:45:00,50.56,50.6,50.54,50.54,29800.0,50.56,50.6,50.54,50.54,29800.0
2012-05-16 11:50:00,50.52,50.65,50.5,50.6,75400.0,50.52,50.65,50.5,50.6,75400.0
2012-05-16 11:55:00,50.6,50.67,50.58,50.63,41000.0,50.6,50.67,50.58,50.63,41000.0
2012-05-16 12:00:00,50.65,50.66,50.57,50.65,29600.0,50.65,50.66,50.57,50.65,29600.0
2012-05-16 12:05:00,50.66,50.67,50.57,50.65,52400.0,50.66,50.67,50.57,50.65,52400.0
2012-05-16 12:10:00,50.63,50.67,50.58,50.65,61600.0,50.63,50.67,50.58,50.65,61600.0
2012-05-16 12:15:00,50.66,50.68,50.58,50.66,42600.0,50.66,50.68,50.58,50.66,42600.0
2012-05-16 12:20:00,50.66,50.7,50.58,50.62,45400.0,50.66,50.7,50.58,50.62,45400.0
2012-05-16 12:25:00,50.62,50.65,50.58,50.59,17400.0,50.62,50.65,50.58,50.59,17400.0
2012-05-16 12:30:00,50.6,50.68,50.6,50.62,16800.0,50.6,50.68,50.6,50.62,16800.0
2012-05-16 12:35:00,50.6,50.66,50.58,50.6,31400.0,50.6,50.66,50.58,50.6,31400.0
2012-05-16 12:40:00,50.58,50.63,50.58,50.59,31000.0,50.58,50.63,50.58,50.59,31000.0
2012-05-16 12:45:00,50.58,50.63,50.52,50.59,20600.0,50.58,50.63,50.52,50.59,20600.0
2012-05-16 12:50:00,50.58,50.58,50.51,50.53,10600.0,50.58,50.58,50.51,50.53,10600.0
2012-05-16 12:55:00,50.52,50.52,50.41,50.41,17200.0,50.52,50.52,50.41,50.41,17200.0
2012-05-16 13:00:00,50.41,50.53,50.41,50.49,23200.0,50.41,50.53,50.41,50.49,23200.0
2012-05-16 13:05:00,50.48,50.56,50.48,50.56,10400.0,50.48,50.56,50.48,50.56,10400.0
2012-05-16 13:10:00,50.56,50.59,50.55,50.57,14800.0,50.56,50.59,50.55,50.57,14800.0
2012-05-16 13:15:00,50.57,50.66,50.56,50.63,29600.0,50.57,50.66,50.56,50.63,29600.0
2012-05-16 13:20:00,50.63,50.69,50.57,50.64,68000.0,50.63,50.69,50.57,50.64,68000.0
2012-05-16 13:25:00,50.64,50.68,50.63,50.66,17800.0,50.64,50.68,50.63,50.66,17800.0
2012-05-16 13:30:00,50.66,50.69,50.63,50.65,17000.0,50.66,50.69,50.63,50.65,17000.0
2012-05-16 13:35:00,50.66,50.66,50.6,50.65,60200.0,50.66,50.66,50.6,50.65,60200.0
2012-05-16 13:40:00,50.66,50.66,50.59,50.63,23800.0,50.66,50.66,50.59,50.63,23800.0
2012-05-16 13:45:00,50.65,50.78,50.65,50.73,9800.0,50.65,50.78,50.65,50.73,9800.0
2012-05-16 13:50:00,50.7,50.71,50.65,50.7,72400.0,50.7,50.71,50.65,50.7,72400.0
2012-05-16 13:55:00,50.7,50.77,50.7,50.77,126800.0,50.7,50.77,50.7,50.77,126800.0
2012-05-16 14:00:00,50.76,50.88,50.73,50.74,15800.0,50.76,50.88,50.73,50.74,15800.0
2012-05-16 14:05:00,50.72,50.74,50.62,50.7,14400.0,50.72,50.74,50.62,50.7,14400.0
2012-05-16 14:10:00,50.7,50.7,50.6,50.67,11600.0,50.7,50.7,50.6,50.67,11600.0
2012-05-16 14:15:00,50.68,50.77,50.68,50.77,11400.0,50.68,50.77,50.68,50.77,11400.0
2012-05-16 14:20:00,50.75,50.77,50.7,50.74,37800.0,50.75,50.77,50.7,50.74,37800.0
2012-05-16 14:25:00,50.74,50.74,50.63,50.65,15200.0,50.74,50.74,50.63,50.65,15200.0
2012-05-16 14:30:00,50.65,50.68,50.58,50.63,15200.0,50.65,50.68,50.58,50.63,15200.0
2012-05-16 14:35:00,50.62,50.63,50.52,50.57,14800.0,50.62,50.63,50.52,50.57,14800.0
2012-05-16 14:40:00,50.58,50.69,50.56,50.67,15400.0,50.58,50.69,50.56,50.67,15400.0
2012-05-16 14:45:00,50.66,50.76,50.66,50.74,12200.0,50.66,50.76,50.66,50.74,12200.0
2012-05-16 14:50:00,50.74,50.74,50.65,50.71,20800.0,50.74,50.74,50.65,50.71,20800.0
2012-05-16 14:55:00,50.7,50.74,50.65,50.65,13200.0,50.7,50.74,50.65,50.65,13200.0
2012-05-16 15:00:00,50.65,50.66,50.57,50.61,84400.0,50.65,50.66,50.57,50.61,84400.0
2012-05-16 15:05:00,50.6,50.63,50.59,50.6,55200.0,50.6,50.63,50.59,50.6,55200.0
2012-05-16 15:10:00,50.6,50.62,50.55,50.57,55000.0,50.6,50.62,50.55,50.57,55000.0
2012-05-16 15:15:00,50.57,50.63,50.56,50.57,39000.0,50.57,50.63,50.56,50.57,39000.0
2012-05-16 15:20:00,50.57,50.6,50.53,50.6,37600.0,50.57,50.6,50.53,50.6,37600.0
2012-05-16 15:25:00,50.61,50.67,50.57,50.63,81000.0,50.61,50.67,50.57,50.63,81000.0
2012-05-16 15:30:00,50.63,50.69,50.63,50.69,46400.0,50.63,50.69,50.63,50.69,46400.0
2012-05-16 15:35:00,50.7,50.81,50.7,50.72,26600.0,50.7,50.81,50.7,50.72,26600.0
2012-05-16 15:40:00,50.74,50.81,50.72,50.79,31000.0,50.74,50.81,50.72,50.79,31000.0
2012-05-16 15:45:00,50.81,50.81,50.65,50.7,65000.0,50.81,50.81,50.65,50.7,65000.0
2012-05-16 15:50:00,50.69,50.8,50.67,50.76,98400.0,50.69,50.8,50.67,50.76,98400.0
2012-05-16 15:55:00,50.76,50.79,50.65,50.66,125200.0,50.76,50.79,50.65,50.66,125200.0
2012-05-17 09:30:00,48.6,48.63,47.5,48.49,736000.0,48.6,48.63,47.5,48.49,736000.0
2012-05-17 09:35:00,48.49,48.63,48.28,48.37,419400.0,48.49,48.63,48.28,48.37,419400.0
2012-05-17 09:40:00,48.32,48.47,48.12,48.31,158200.0,48.32,48.47,48.12,48.31,158200.0
2012-05-17 09:45:00,48.31,48.52,48.26,48.52,187400.0,48.31,48.52,48.26,48.52,187400.0
2012-05-17 09:50:00,48.51,48.52,48.29,48.41,152800.0,48.51,48.52,48.29,48.41,152800.0
2012-05-17 09:55:00,48.39,48.75,48.39,48.67,280000.0,48.39,48.75,48.39,48.67,280000.0
2012-05-17 10:00:00,48.66,48.72,48.38,48.5,231600.0,48.66,48.72,48.38,48.5,231600.0
2012-05-17 10:05:00,48.5,48.96,48.5,48.75,213400.0,48.5,48.96,48.5,48.75,213400.0
2012-05-17 10:10:00,48.75,49.2,48.75,49.0,292400.0,48.75,49.2,48.75,49.0,292400.0
2012-05-17 10:15:00,49.0,49.06,48.64,48.8,195200.0,49.0,49.06,48.64,48.8,195200.0
2012-05-17 10:20:00,48.8,48.89,48.56,48.89,134000.0,48.8,48.89,48.56,48.89,134000.0
2012-05-17 10:25:00,48.88,48.99,48.77,48.93,98400.0,48.88,48.99,48.77,48.93,98400.0
2012-05-17 10:30:00,48.93,49.11,48.9,48.98,196000.0,48.93,49.11,48.9,48.98,196000.0
2012-05-17 10:35:00,48.99,49.04,48.83,48.89,76200.0,48.99,49.04,48.83,48.89,76200.0
2012-05-17 10:40:00,48.88,48.91,48.6,48.65,120400.0,48.88,48.91,48.6,48.65,120400.0
2012-05-17 10:45:00,48.67,48.7,48.26,48.42,108600.0,48.67,48.7,48.26,48.42,108600.0
2012-05-17 10:50:00,48.38,48.52,48.35,48.38,73200.0,48.38,48.52,48.35,48.38,73200.0
2012-05-17 10:55:00,48.38,48.41,48.27,48.4,49200.0,48.38,48.41,48.27,48.4,49200.0
2012-05-17 11:00:00,48.4,48.4,48.19,48.2,78800.0,48.4,48.4,48.19,48.2,78800.0
2012-05-17 11:05:00,48.2,48.35,48.18,48.19,102800.0,48.2,48.35,48.18,48.19,102800.0
2012-05-17 11:10:00,48.2,48.21,48.07,48.15,99000.0,48.2,48.21,48.07,48.15,99000.0
2012-05-17 11:15:00,48.18,48.19,48.02,48.15,77400.0,48.18,48.19,48.02,48.15,77400.0
2012-05-17 11:20:00,48.14,48.22,48.13,48.16,62400.0,48.14,48.22,48.13,48.16,62400.0
2012-05-17 11:25:00,48.15,48.3,48.13,48.17,80600.0,48.15,48.3,48.13,48.17,80600.0
2012-05-17 11:30:00,48.18,48.26,48.13,48.14,63800.0,48.18,48.26,48.13,48.14,63800.0
2012-05-17 11:35:00,48.13,48.19,48.04,48.13,65600.0,48.13,48.19,48.04,48.13,65600.0
2012-05-17 11:40:00,48.11,48.15,48.05,48.09,50600.0,48.11,48.15,48.05,48.09,50600.0
2012-05-17 11:45:00,48.08,48.1,48.02,48.07,84600.0,48.08,48.1,48.02,48.07,84600.0
2012-05-17 11:50:00,48.06,48.23,48.04,48.21,49600.0,48.06,48.23,48.04,48.21,49600.0
2012-05-17 11:55:00,48.22,48.23,48.11,48.15,78000.0,48.22,48.23,48.11,48.15,78000.0
2012-05-17 12:00:00,48.15,48.17,48.12,48.13,40200.0,48.15,48.17,48.12,48.13,40200.0
2012-05-17 12:05:00,48.12,48.16,48.01,48.11,82000.0,48.12,48.16,48.01,48.11,82000.0
2012-05-17 12:10:00,48.09,48.21,48.08,48.2,36000.0,48.09,48.21,48.08,48.2,36000.0
2012-05-17 12:15:00,48.17,48.24,48.16,48.24,34000.0,48.17,48.24,48.16,48.24,34000.0
2012-05-17 12:20:00,48.24,48.45,48.24,48.41,36600.0,48.24,48.45,48.24,48.41,36600.0
2012-05-17 12:25:00,48.35,48.43,48.26,48.31,29000.0,48.35,48.43,48.26,48.31,29000.0
2012-05-17 12:30:00,48.3,48.36,48.3,48.35,45800.0,48.3,48.36,48.3,48.35,45800.0
2012-05-17 12:35:00,48.35,48.37,48.32,48.34,32600.0,48.35,48.37,48.32,48.34,32600.0
2012-05-17 12:40:00,48.34,48.58,48.34,48.49,81000.0,48.34,48.58,48.34,48.49,81000.0
2012-05-17 12:45:00,48.48,48.53,48.48,48.5,67800.0,48.48,48.53,48.48,48.5,67800.0
2012-05-17 12:50:00,48.49,48.56,48.48,48.52,49200.0,48.49,48.56,48.48,48.52,49200.0
2012-05-17 12:55:00,48.51,48.6,48.49,48.51,39000.0,48.51,48.6,48.49,48.51,39000.0
2012-05-17 13:00:00,48.51,48.52,48.48,48.5,71000.0,48.51,48.52,48.48,48.5,71000.0
2012-05-17 13:05:00,48.49,48.59,48.49,48.56,32800.0,48.49,48.59,48.49,48.56,32800.0
2012-05-17 13:10:00,48.56,48.63,48.55,48.57,34000.0,48.56,48.63,48.55,48.57,34000.0
2012-05-17 13:15:00,48.58,48.66,48.57,48.66,26800.0,48.58,48.66,48.57,48.66,26800.0
2012-05-17 13:20:00,48.66,48.74,48.65,48.68,43400.0,48.66,48.74,48.65,48.68,43400.0
2012-05-17 13:25:00,48.67,48.71,48.6,48.62,21600.0,48.67,48.71,48.6,48.62,21600.0
2012-05-17 13:30:00,48.62,48.62,48.54,48.55,28800.0,48.62,48.62,48.54,48.55,28800.0
2012-05-17 13:35:00,48.55,48.61,48.54,48.57,23400.0,48.55,48.61,48.54,48.57,23400.0
2012-05-17 13:40:00,48.58,48.58,48.5,48.52,26800.0,48.58,48.58,48.5,48.52,26800.0
2012-05-17 13:45:00,48.51,48.51,48.27,48.27,45600.0,48.51,48.51,48.27,48.27,45600.0
2012-05-17 13:50:00,48.25,48.33,48.24,48.32,53600.0,48.25,48.33,48.24,48.32,53600.0
2012-05-17 13:55:00,48.32,48.32,48.19,48.21,64000.0,48.32,48.32,48.19,48.21,64000.0
2012-05-17 14:00:00,48.21,48.38,48.17,48.37,120000.0,48.21,48.38,48.17,48.37,120000.0
2012-05-17 14:05:00,48.37,48.42,48.23,48.24,42400.0,48.37,48.42,48.23,48.24,42400.0
2012-05-17 14:10:00,48.24,48.3,48.17,48.23,33800.0,48.24,48.3,48.17,48.23,33800.0
2012-05-17 14:15:00,48.22,48.42,48.2,48.34,33600.0,48.22,48.42,48.2,48.34,33600.0
2012-05-17 14:20:00,48.37,48.57,48.37,48.49,42400.0,48.37,48.57,48.37,48.49,42400.0
2012-05-17 14:25:00,48.49,48.52,48.41,48.41,26800.0,48.49,48.52,48.41,48.41,26800.0
2012-05-17 14:30:00,48.4,48.47,48.18,48.18,57200.0,48.4,48.47,48.18,48.18,57200.0
2012-05-17 14:35:00,48.18,48.19,48.04,48.1,77600.0,48.18,48.19,48.04,48.1,77600.0
2012-05-17 14:40:00,48.08,48.15,48.01,48.13,77400.0,48.08,48.15,48.01,48.13,77400.0
2012-05-17 14:45:00,48.16,48.2,48.11,48.18,38800.0,48.16,48.2,48.11,48.18,38800.0
2012-05-17 14:50:00,48.17,48.17,47.96,48.03,70600.0,48.17,48.17,47.96,48.03,70600.0
2012-05-17 14:55:00,48.02,48.09,47.98,48.05,38000.0,48.02,48.09,47.98,48.05,38000.0
2012-05-17 15:00:00,48.02,48.1,47.99,48.07,75200.0,48.02,48.1,47.99,48.07,75200.0
2012-05-17 15:05:00,48.08,48.13,48.0,48.02,55400.0,48.08,48.13,48.0,48.02,55400.0
2012-05-17 15:10:00,48.03,48.13,48.0,48.08,36600.0,48.03,48.13,48.0,48.08,36600.0
2012-05-17 15:15:00,48.06,48.08,47.83,47.91,66000.0,48.06,48.08,47.83,47.91,66000.0
2012-05-17 15:20:00,47.91,48.04,47.91,47.95,33200.0,47.91,48.04,47.91,47.95,33200.0
2012-05-17 15:25:00,47.96,47.98,47.81,47.85,79600.0,47.96,47.98,47.81,47.85,79600.0
2012-05-17 15:30:00,47.86,47.86,47.69,47.69,62000.0,47.86,47.86,47.69,47.69,62000.0
2012-05-17 15:35:00,47.69,47.82,47.6,47.68,106400.0,47.69,47.82,47.6,47.68,106400.0
2012-05-17 15:40:00,47.68,47.74,47.57,47.65,80400.0,47.68,47.74,47.57,47.65,80400.0
2012-05-17 15:45:00,47.65,47.8,47.62,47.62,116000.0,47.65,47.8,47.62,47.62,116000.0
2012-05-17 15:50:00,47.61,47.73,47.6,47.73,149200.0,47.61,47.73,47.6,47.73,149200.0
2012-05-17 15:55:00,47.73,47.74,47.55,47.57,270400.0,47.73,47.74,47.55,47.57,270400.0
2012-05-18 09:30:00,47.6,47.63,47.3,47.33,359600.0,47.6,47.63,47.3,47.33,359600.0
2012-05-18 09:35:00,47.33,47.33,46.58,46.6,180800.0,47.33,47.33,46.58,46.6,180800.0
2012-05-18 09:40:00,46.59,46.87,46.35,46.67,176400.0,46.59,46.87,46.35,46.67,176400.0
2012-05-18 09:45:00,46.65,46.77,46.59,46.67,89000.0,46.65,46.77,46.59,46.67,89000.0
2012-05-18 09:50:00,46.69,46.8,46.6,46.63,42400.0,46.69,46.8,46.6,46.63,42400.0
2012-05-18 09:55:00,46.62,46.85,46.6,46.85,58400.0,46.62,46.85,46.6,46.85,58400.0
2012-05-18 10:00:00,46.83,47.22,46.82,47.22,63000.0,46.83,47.22,46.82,47.22,63000.0
2012-05-18 10:05:00,47.21,47.29,47.18,47.24,56000.0,47.21,47.29,47.18,47.24,56000.0
2012-05-18 10:10:00,47.24,47.51,47.23,47.48,51800.0,47.24,47.51,47.23,47.48,51800.0
2012-05-18 10:15:00,47.47,47.55,47.37,47.37,23400.0,47.47,47.55,47.37,47.37,23400.0
2012-05-18 10:20:00,47.38,47.62,47.38,47.58,25000.0,47.38,47.62,47.38,47.58,25000.0
2012-05-18 10:25:00,47.56,47.57,47.45,47.53,27800.0,47.56,47.57,47.45,47.53,27800.0
2012-05-18 10:30:00,47.51,47.57,47.47,47.54,22600.0,47.51,47.57,47.47,47.54,22600.0
2012-05-18 10:35:00,47.55,47.62,47.51,47.6,52000.0,47.55,47.62,47.51,47.6,52000.0
2012-05-18 10:40:00,47.6,47.7,47.59,47.69,49000.0,47.6,47.7,47.59,47.69,49000.0
2012-05-18 10:45:00,47.72,47.73,47.65,47.73,14600.0,47.72,47.73,47.65,47.73,14600.0
2012-05-18 10:50:00,47.73,47.75,47.67,47.72,28600.0,47.73,47.75,47.67,47.72,28600.0
2012-05-18 10:55:00,47.72,47.93,47.68,47.8,77000.0,47.72,47.93,47.68,47.8,77000.0
2012-05-18 11:00:00,47.8,47.82,47.55,47.6,47200.0,47.8,47.82,47.55,47.6,47200.0
2012-05-18 11:05:00,47.6,47.6,47.5,47.59,52800.0,47.6,47.6,47.5,47.59,52800.0
2012-05-18 11:10:00,47.58,47.73,47.58,47.71,19600.0,47.58,47.73,47.58,47.71,19600.0
2012-05-18 11:15:00,47.71,47.71,47.57,47.67,25400.0,47.71,47.71,47.57,47.67,25400.0
2012-05-18 11:20:00,47.65,47.72,47.64,47.71,22000.0,47.65,47.72,47.64,47.71,22000.0
2012-05-18 11:25:00,47.71,48.04,47.69,47.69,40200.0,47.71,48.04,47.69,47.69,40200.0
2012-05-18 11:30:00,47.67,47.72,47.43,47.43,23000.0,47.67,47.72,47.43,47.43,23000.0
2012-05-18 11:35:00,47.42,47.42,47.21,47.33,48800.0,47.42,47.42,47.21,47.33,48800.0
2012-05-18 11:40:00,47.32,47.5,47.3,47.5,33200.0,47.32,47.5,47.3,47.5,33200.0
2012-05-18 11:45:00,47.5,47.57,47.26,47.26,46400.0,47.5,47.57,47.26,47.26,46400.0
2012-05-18 11:50:00,47.27,47.47,47.21,47.23,38800.0,47.27,47.47,47.21,47.23,38800.0
2012-05-18 11:55:00,47.21,47.57,47.09,47.57,37000.0,47.21,47.57,47.09,47.57,37000.0
2012-05-18 12:00:00,47.57,47.62,47.47,47.59,24800.0,47.57,47.62,47.47,47.59,24800.0
2012-05-18 12:05:00,47.57,47.7,47.54,47.68,12400.0,47.57,47.7,47.54,47.68,12400.0
2012-05-18 12:10:00,47.7,47.76,47.69,47.74,14600.0,47.7,47.76,47.69,47.74,14600.0
2012-05-18 12:15:00,47.72,47.72,47.54,47.63,13200.0,47.72,47.72,47.54,47.63,13200.0
2012-05-18 12:20:00,47.66,47.7,47.65,47.69,14600.0,47.66,47.7,47.65,47.69,14600.0
2012-05-18 12:25:00,47.67,47.76,47.66,47.74,13400.0,47.67,47.76,47.66,47.74,13400.0
2012-05-18 12:30:00,47.75,47.82,47.74,47.8,18200.0,47.75,47.82,47.74,47.8,18200.0
2012-05-18 12:35:00,47.8,47.83,47.71,47.71,25600.0,47.8,47.83,47.71,47.71,25600.0
2012-05-18 12:40:00,47.72,47.79,47.72,47.72,11600.0,47.72,47.79,47.72,47.72,11600.0
2012-05-18 12:45:00,47.72,47.74,47.7,47.72,6000.0,47.72,47.74,47.7,47.72,6000.0
2012-05-18 12:50:00,47.73,47.87,47.7,47.7,18200.0,47.73,47.87,47.7,47.7,18200.0
2012-05-18 12:55:00,47.71,47.78,47.7,47.72,10600.0,47.71,47.78,47.7,47.72,10600.0
2012-05-18 13:00:00,47.73,47.75,47.66,47.66,9800.0,47.73,47.75,47.66,47.66,9800.0
2012-05-18 13:05:00,47.65,47.65,47.57,47.57,20200.0,47.65,47.65,47.57,47.57,20200.0
2012-05-18 13:10:00,47.56,47.58,47.55,47.56,14400.0,47.56,47.58,47.55,47.56,14400.0
2012-05-18 13:15:00,47.56,47.68,47.54,47.58,20600.0,47.56,47.68,47.54,47.58,20600.0
2012-05-18 13:20:00,47.56,47.6,47.54,47.6,14600.0,47.56,47.6,47.54,47.6,14600.0
2012-05-18 13:25:00,47.6,47.62,47.57,47.6,13600.0,47.6,47.62,47.57,47.6,13600.0
2012-05-18 13:30:00,47.6,47.76,47.6,47.76,13600.0,47.6,47.76,47.6,47.76,13600.0
2012-05-18 13:35:00,47.76,47.83,47.63,47.66,18400.0,47.76,47.83,47.63,47.66,18400.0
2012-05-18 13:40:00,47.66,47.68,47.6,47.6,13800.0,47.66,47.68,47.6,47.6,13800.0
2012-05-18 13:45:00,47.6,47.65,47.55,47.65,17800.0,47.6,47.65,47.55,47.65,17800.0
2012-05-18 13:50:00,47.67,47.69,47.51,47.52,21800.0,47.67,47.69,47.51,47.52,21800.0
2012-05-18 13:55:00,47.52,47.54,47.44,47.45,35000.0,47.52,47.54,47.44,47.45,35000.0
2012-05-18 14:00:00,47.44,47.49,47.39,47.49,37800.0,47.44,47.49,47.39,47.49,37800.0
2012-05-18 14:05:00,47.49,47.56,47.45,47.46,30200.0,47.49,47.56,47.45,47.46,30200.0
2012-05-18 14:10:00,47.45,47.6,47.45,47.6,20400.0,47.45,47.6,47.45,47.6,20400.0
2012-05-18 14:15:00,47.6,47.63,47.51,47.55,13200.0,47.6,47.63,47.51,47.55,13200.0
2012-05-18 14:20:00,47.55,47.56,47.49,47.52,42800.0,47.55,47.56,47.49,47.52,42800.0
2012-05-18 14:25:00,47.49,47.6,47.45,47.59,22200.0,47.49,47.6,47.45,47.59,22200.0
2012-05-18 14:30:00,47.6,47.6,47.43,47.47,35200.0,47.6,47.6,47.43,47.47,35200.0
2012-05-18 14:35:00,47.48,47.58,47.48,47.52,24600.0,47.48,47.58,47.48,47.52,24600.0
2012-05-18 14:40:00,47.51,47.52,47.41,47.48,38800.0,47.51,47.52,47.41,47.48,38800.0
2012-05-18 14:45:00,47.49,47.59,47.49,47.57,18200.0,47.49,47.59,47.49,47.57,18200.0
2012-05-18 14:50:00,47.58,47.61,47.56,47.6,23800.0,47.58,47.61,47.56,47.6,23800.0
2012-05-18 14:55:00,47.58,47.6,47.54,47.6,15200.0,47.58,47.6,47.54,47.6,15200.0
2012-05-18 15:00:00,47.61,47.61,47.5,47.57,28400.0,47.61,47.61,47.5,47.57,28400.0
2012-05-18 15:05:00,47.56,47.68,47.55,47.67,32000.0,47.56,47.68,47.55,47.67,32000.0
2012-05-18 15:10:00,47.67,47.75,47.67,47.68,34800.0,47.67,47.75,47.67,47.68,34800.0
2012-05-18 15:15:00,47.68,47.71,47.64,47.66,24800.0,47.68,47.71,47.64,47.66,24800.0
2012-05-18 15:20:00,47.65,47.65,47.5,47.5,34400.0,47.65,47.65,47.5,47.5,34400.0
2012-05-18 15:25:00,47.52,47.57,47.51,47.51,31000.0,47.52,47.57,47.51,47.51,31000.0
2012-05-18 15:30:00,47.52,47.52,47.42,47.49,65600.0,47.52,47.52,47.42,47.49,65600.0
2012-05-18 15:35:00,47.49,47.57,47.49,47.55,55000.0,47.49,47.57,47.49,47.55,55000.0
2012-05-18 15:40:00,47.55,47.6,47.49,47.54,39600.0,47.55,47.6,47.49,47.54,39600.0
2012-05-18 15:45:00,47.54,47.63,47.54,47.57,60400.0,47.54,47.63,47.54,47.57,60400.0
2012-05-18 15:50:00,47.56,47.58,47.5,47.54,68400.0,47.56,47.58,47.5,47.54,68400.0
2012-05-18 15:55:00,47.55,47.62,47.54,47.6,111800.0,47.55,47.62,47.54,47.6,111800.0
2012-05-21 09:30:00,47.64,47.83,47.51,47.75,86600.0,47.64,47.83,47.51,47.75,86600.0
2012-05-21 09:35:00,47.75,47.92,47.75,47.79,32600.0,47.75,47.92,47.75,47.79,32600.0
2012-05-21 09:40:00,47.81,47.81,47.7,47.72,57400.0,47.81,47.81,47.7,47.72,57400.0
2012-05-21 09:45:00,47.72,47.72,47.49,47.49,52400.0,47.72,47.72,47.49,47.49,52400.0
2012-05-21 09:50:00,47.51,47.6,47.5,47.52,58400.0,47.51,47.6,47.5,47.52,58400.0
2012-05-21 09:55:00,47.52,47.56,47.41,47.54,83200.0,47.52,47.56,47.41,47.54,83200.0
2012-05-21 10:00:00,47.55,47.65,47.49,47.65,27800.0,47.55,47.65,47.49,47.65,27800.0
2012-05-21 10:05:00,47.64,47.83,47.64,47.73,28600.0,47.64,47.83,47.64,47.73,28600.0
2012-05-21 10:10:00,47.73,47.74,47.67,47.67,28600.0,47.73,47.74,47.67,47.67,28600.0
2012-05-21 10:15:00,47.68,47.85,47.67,47.83,25800.0,47.68,47.85,47.67,47.83,25800.0
2012-05-21 10:20:00,47.83,47.91,47.83,47.83,27000.0,47.83,47.91,47.83,47.83,27000.0
2012-05-21 10:25:00,47.82,47.94,47.82,47.86,40400.0,47.82,47.94,47.82,47.86,40400.0
2012-05-21 10:30:00,47.85,47.99,47.85,47.96,22200.0,47.85,47.99,47.85,47.96,22200.0
2012-05-21 10:35:00,47.99,48.0,47.95,47.96,26800.0,47.99,48.0,47.95,47.96,26800.0
2012-05-21 10:40:00,47.95,48.07,47.95,47.96,40000.0,47.95,48.07,47.95,47.96,40000.0
2012-05-21 10:45:00,47.96,48.06,47.96,48.0,19000.0,47.96,48.06,47.96,48.0,19000.0
2012-05-21 10:50:00,48.01,48.1,48.01,48.1,25400.0,48.01,48.1,48.01,48.1,25400.0
2012-05-21 10:55:00,48.09,48.23,48.09,48.17,41600.0,48.09,48.23,48.09,48.17,41600.0
2012-05-21 11:00:00,48.17,48.24,48.17,48.17,40600.0,48.17,48.24,48.17,48.17,40600.0
2012-05-21 11:05:00,48.17,48.2,48.16,48.18,45400.0,48.17,48.2,48.16,48.18,45400.0
2012-05-21 11:10:00,48.17,48.24,48.16,48.22,51400.0,48.17,48.24,48.16,48.22,51400.0
2012-05-21 11:15:00,48.23,48.26,48.19,48.2,30800.0,48.23,48.26,48.19,48.2,30800.0
2012-05-21 11:20:00,48.2,48.22,48.18,48.19,10400.0,48.2,48.22,48.18,48.19,10400.0
2012-05-21 11:25:00,48.19,48.21,48.16,48.18,40600.0,48.19,48.21,48.16,48.18,40600.0
2012-05-21 11:30:00,48.19,48.19,48.12,48.13,21000.0,48.19,48.19,48.12,48.13,21000.0
2012-05-21 11:35:00,48.13,48.19,48.11,48.19,12600.0,48.13,48.19,48.11,48.19,12600.0
2012-05-21 11:40:00,48.16,48.16,48.1,48.12,9200.0,48.16,48.16,48.1,48.12,9200.0
2012-05-21 11:45:00,48.1,48.17,48.1,48.17,18600.0,48.1,48.17,48.1,48.17,18600.0
2012-05-21 11:50:00,48.18,48.2,48.17,48.17,21600.0,48.18,48.2,48.17,48.17,21600.0
2012-05-21 11:55:00,48.17,48.2,48.15,48.18,13200.0,48.17,48.2,48.15,48.18,13200.0
2012-05-21 12:00:00,48.16,48.23,48.16,48.22,10200.0,48.16,48.23,48.16,48.22,10200.0
2012-05-21 12:05:00,48.24,48.3,48.24,48.29,24600.0,48.24,48.3,48.24,48.29,24600.0
2012-05-21 12:10:00,48.3,48.35,48.28,48.31,20200.0,48.3,48.35,48.28,48.31,20200.0
2012-05-21 12:15:00,48.32,48.45,48.32,48.43,18800.0,48.32,48.45,48.32,48.43,18800.0
2012-05-21 12:20:00,48.44,48.5,48.44,48.5,23000.0,48.44,48.5,48.44,48.5,23000.0
2012-05-21 12:25:00,48.5,48.54,48.48,48.52,10200.0,48.5,48.54,48.48,48.52,10200.0
2012-05-21 12:30:00,48.54,48.58,48.52,48.56,11600.0,48.54,48.58,48.52,48.56,11600.0
2012-05-21 12:35:00,48.57,48.66,48.56,48.66,14000.0,48.57,48.66,48.56,48.66,14000.0
2012-05-21 12:40:00,48.67,48.69,48.55,48.56,15400.0,48.67,48.69,48.55,48.56,15400.0
2012-05-21 12:45:00,48.56,48.57,48.52,48.54,13800.0,48.56,48.57,48.52,48.54,13800.0
2012-05-21 12:50:00,48.55,48.57,48.52,48.54,18200.0,48.55,48.57,48.52,48.54,18200.0
2012-05-21 12:55:00,48.55,48.55,48.5,48.51,11800.0,48.55,48.55,48.5,48.51,11800.0
2012-05-21 13:00:00,48.51,48.54,48.49,48.51,8800.0,48.51,48.54,48.49,48.51,8800.0
2012-05-21 13:05:00,48.54,48.54,48.48,48.52,10600.0,48.54,48.54,48.48,48.52,10600.0
2012-05-21 13:10:00,48.52,48.57,48.48,48.48,12800.0,48.52,48.57,48.48,48.48,12800.0
2012-05-21 13:15:00,48.49,48.49,48.46,48.46,7600.0,48.49,48.49,48.46,48.46,7600.0
2012-05-21 13:20:00,48.47,48.54,48.47,48.51,6800.0,48.47,48.54,48.47,48.51,6800.0
2012-05-21 13:25:00,48.52,48.52,48.44,48.44,8800.0,48.52,48.52,48.44,48.44,8800.0
2012-05-21 13:30:00,48.46,48.48,48.45,48.45,5600.0,48.46,48.48,48.45,48.45,5600.0
2012-05-21 13:35:00,48.46,48.48,48.45,48.45,4200.0,48.46,48.48,48.45,48.45,4200.0
2012-05-21 13:40:00,48.44,48.48,48.44,48.48,10400.0,48.44,48.48,48.44,48.48,10400.0
2012-05-21 13:45:00,48.49,48.55,48.46,48.52,13000.0,48.49,48.55,48.46,48.52,13000.0
2012-05-21 13:50:00,48.52,48.56,48.47,48.56,17400.0,48.52,48.56,48.47,48.56,17400.0
2012-05-21 13:55:00,48.57,48.59,48.56,48.56,13000.0,48.57,48.59,48.56,48.56,13000.0
2012-05-21 14:00:00,48.56,48.58,48.47,48.51,15800.0,48.56,48.58,48.47,48.51,15800.0
2012-05-21 14:05:00,48.5,48.56,48.49,48.53,15400.0,48.5,48.56,48.49,48.53,15400.0
2012-05-21 14:10:00,48.54,48.54,48.47,48.47,12200.0,48.54,48.54,48.47,48.47,12200.0
2012-05-21 14:15:00,48.47,48.5,48.46,48.5,19200.0,48.47,48.5,48.46,48.5,19200.0
2012-05-21 14:20:00,48.53,48.55,48.46,48.5,23600.0,48.53,48.55,48.46,48.5,23600.0
2012-05-21 14:25:00,48.5,48.5,48.46,48.47,19200.0,48.5,48.5,48.46,48.47,19200.0
2012-05-21 14:30:00,48.48,48.49,48.46,48.47,7800.0,48.48,48.49,48.46,48.47,7800.0
2012-05-21 14:35:00,48.47,48.5,48.47,48.48,9800.0,48.47,48.5,48.47,48.48,9800.0
2012-05-21 14:40:00,48.48,48.49,48.46,48.47,13800.0,48.48,48.49,48.46,48.47,13800.0
2012-05-21 14:45:00,48.46,48.47,48.44,48.46,16000.0,48.46,48.47,48.44,48.46,16000.0
2012-05-21 14:50:00,48.47,48.49,48.44,48.49,20000.0,48.47,48.49,48.44,48.49,20000.0
2012-05-21 14:55:00,48.49,48.53,48.44,48.45,24000.0,48.49,48.53,48.44,48.45,24000.0
2012-05-21 15:00:00,48.45,48.54,48.44,48.45,19400.0,48.45,48.54,48.44,48.45,19400.0
2012-05-21 15:05:00,48.45,48.48,48.4,48.45,23800.0,48.45,48.48,48.4,48.45,23800.0
2012-05-21 15:10:00,48.43,48.44,48.38,48.41,16000.0,48.43,48.44,48.38,48.41,16000.0
2012-05-21 15:15:00,48.42,48.45,48.41,48.44,25000.0,48.42,48.45,48.41,48.44,25000.0
2012-05-21 15:20:00,48.45,48.46,48.42,48.46,28000.0,48.45,48.46,48.42,48.46,28000.0
2012-05-21 15:25:00,48.45,48.49,48.45,48.46,38400.0,48.45,48.49,48.45,48.46,38400.0
2012-05-21 15:30:00,48.46,48.49,48.41,48.45,37200.0,48.46,48.49,48.41,48.45,37200.0
2012-05-21 15:35:00,48.44,48.48,48.41,48.48,52400.0,48.44,48.48,48.41,48.48,52400.0
2012-05-21 15:40:00,48.48,48.55,48.48,48.55,59200.0,48.48,48.55,48.48,48.55,59200.0
2012-05-21 15:45:00,48.54,48.55,48.49,48.51,31600.0,48.54,48.55,48.49,48.51,31600.0
2012-05-21 15:50:00,48.5,48.5,48.44,48.45,44400.0,48.5,48.5,48.44,48.45,44400.0
2012-05-21 15:55:00,48.44,48.52,48.44,48.45,59400.0,48.44,48.52,48.44,48.45,59400.0
2012-05-22 09:30:00,48.6,48.75,47.92,48.71,72400.0,48.6,48.75,47.92,48.71,72400.0
2012-05-22 09:35:00,48.72,48.86,48.67,48.84,21000.0,48.72,48.86,48.67,48.84,21000.0
2012-05-22 09:40:00,48.84,49.02,48.8,49.02,64600.0,48.84,49.02,48.8,49.02,64600.0
2012-05-22 09:45:00,48.99,49.1,48.96,49.1,26200.0,48.99,49.1,48.96,49.1,26200.0
2012-05-22 09:50:00,49.07,49.09,48.95,49.09,23600.0,49.07,49.09,48.95,49.09,23600.0
2012-05-22 09:55:00,49.08,49.09,48.82,48.96,32000.0,49.08,49.09,48.82,48.96,32000.0
2012-05-22 10:00:00,48.96,49.22,48.89,49.22,55200.0,48.96,49.22,48.89,49.22,55200.0
2012-05-22 10:05:00,49.18,49.25,49.13,49.18,23800.0,49.18,49.25,49.13,49.18,23800.0
2012-05-22 10:10:00,49.18,49.25,49.18,49.23,37800.0,49.18,49.25,49.18,49.23,37800.0
2012-05-22 10:15:00,49.25,49.3,49.15,49.19,32400.0,49.25,49.3,49.15,49.19,32400.0
2012-05-22 10:20:00,49.17,49.18,49.04,49.04,27000.0,49.17,49.18,49.04,49.04,27000.0
2012-05-22 10:25:00,49.07,49.12,49.02,49.02,20800.0,49.07,49.12,49.02,49.02,20800.0
2012-05-22 10:30:00,49.02,49.13,49.02,49.08,28600.0,49.02,49.13,49.02,49.08,28600.0
2012-05-22 10:35:00,49.07,49.07,48.88,48.9,15200.0,49.07,49.07,48.88,48.9,15200.0
2012-05-22 10:40:00,48.89,49.07,48.89,49.02,20400.0,48.89,49.07,48.89,49.02,20400.0
2012-05-22 10:45:00,49.02,49.07,48.93,49.02,15800.0,49.02,49.07,48.93,49.02,15800.0
2012-05-22 10:50:00,49.04,49.05,48.95,49.04,35200.0,49.04,49.05,48.95,49.04,35200.0
2012-05-22 10:55:00,49.04,49.13,49.02,49.1,19000.0,49.04,49.13,49.02,49.1,19000.0
2012-05-22 11:00:00,49.13,49.21,49.1,49.21,12000.0,49.13,49.21,49.1,49.21,12000.0
2012-05-22 11:05:00,49.21,49.26,49.2,49.24,12200.0,49.21,49.26,49.2,49.24,12200.0
2012-05-22 11:10:00,49.21,49.26,49.05,49.05,6800.0,49.21,49.26,49.05,49.05,6800.0
2012-05-22 11:15:00,49.09,49.1,49.04,49.05,24000.0,49.09,49.1,49.04,49.05,24000.0
2012-05-22 11:20:00,49.06,49.15,49.06,49.13,6400.0,49.06,49.15,49.06,49.13,6400.0
2012-05-22 11:25:00,49.13,49.14,49.05,49.08,12000.0,49.13,49.14,49.05,49.08,12000.0
2012-05-22 11:30:00,49.08,49.09,49.01,49.02,10800.0,49.08,49.09,49.01,49.02,10800.0
2012-05-22 11:35:00,49.02,49.08,49.02,49.05,6600.0,49.02,49.08,49.02,49.05,6600.0
2012-05-22 11:40:00,49.09,49.13,49.06,49.1,12600.0,49.09,49.13,49.06,49.1,12600.0
2012-05-22 11:45:00,49.1,49.17,49.1,49.15,7600.0,49.1,49.17,49.1,49.15,7600.0
2012-05-22 11:50:00,49.17,49.2,49.16,49.2,7200.0,49.17,49.2,49.16,49.2,7200.0
2012-05-22 11:55:00,49.2,49.21,49.15,49.15,7200.0,49.2,49.21,49.15,49.15,7200.0
2012-05-22 12:00:00,49.15,49.16,49.09,49.1,14000.0,49.15,49.16,49.09,49.1,14000.0
2012-05-22 12:05:00,49.1,49.1,48.97,48.98,18600.0,49.1,49.1,48.97,48.98,18600.0
2012-05-22 12:10:00,48.98,49.03,48.95,48.98,10800.0,48.98,49.03,48.95,48.98,10800.0
2012-05-22 12:15:00,49.01,49.06,48.98,49.04,12400.0,49.01,49.06,48.98,49.04,12400.0
2012-05-22 12:20:00,49.05,49.08,49.02,49.06,14800.0,49.05,49.08,49.02,49.06,14800.0
2012-05-22 12:25:00,49.08,49.1,49.06,49.07,14400.0,49.08,49.1,49.06,49.07,14400.0
2012-05-22 12:30:00,49.09,49.11,49.09,49.09,7400.0,49.09,49.11,49.09,49.09,7400.0
2012-05-22 12:35:00,49.1,49.13,49.08,49.1,12600.0,49.1,49.13,49.08,49.1,12600.0
2012-05-22 12:40:00,49.13,49.18,49.12,49.17,9000.0,49.13,49.18,49.12,49.17,9000.0
2012-05-22 12:45:00,49.17,49.26,49.16,49.26,6400.0,49.17,49.26,49.16,49.26,6400.0
2012-05-22 12:50:00,49.24,49.27,49.24,49.26,4600.0,49.24,49.27,49.24,49.26,4600.0
2012-05-22 12:55:00,49.27,49.27,49.22,49.22,4400.0,49.27,49.27,49.22,49.22,4400.0
2012-05-22 13:00:00,49.24,49.36,49.23,49.36,9800.0,49.24,49.36,49.23,49.36,9800.0
2012-05-22 13:05:00,49.36,49.36,49.29,49.35,52600.0,49.36,49.36,49.29,49.35,52600.0
2012-05-22 13:10:00,49.35,49.37,49.28,49.28,13800.0,49.35,49.37,49.28,49.28,13800.0
2012-05-22 13:15:00,49.32,49.34,49.22,49.26,9200.0,49.32,49.34,49.22,49.26,9200.0
2012-05-22 13:20:00,49.26,49.33,49.25,49.31,6800.0,49.26,49.33,49.25,49.31,6800.0
2012-05-22 13:25:00,49.31,49.31,49.19,49.2,17200.0,49.31,49.31,49.19,49.2,17200.0
2012-05-22 13:30:00,49.2,49.3,49.16,49.3,15800.0,49.2,49.3,49.16,49.3,15800.0
2012-05-22 13:35:00,49.29,49.29,49.22,49.22,7600.0,49.29,49.29,49.22,49.22,7600.0
2012-05-22 13:40:00,49.23,49.23,49.11,49.11,9200.0,49.23,49.23,49.11,49.11,9200.0
2012-05-22 13:45:00,49.12,49.12,49.02,49.05,7200.0,49.12,49.12,49.02,49.05,7200.0
2012-05-22 13:50:00,49.05,49.09,49.05,49.09,10400.0,49.05,49.09,49.05,49.09,10400.0
2012-05-22 13:55:00,49.08,49.13,49.06,49.13,15600.0,49.08,49.13,49.06,49.13,15600.0
2012-05-22 14:00:00,49.13,49.18,49.13,49.17,3400.0,49.13,49.18,49.13,49.17,3400.0
2012-05-22 14:05:00,49.19,49.19,49.07,49.07,10200.0,49.19,49.19,49.07,49.07,10200.0
2012-05-22 14:10:00,49.07,49.13,49.03,49.13,14000.0,49.07,49.13,49.03,49.13,14000.0
2012-05-22 14:15:00,49.11,49.15,49.06,49.13,5600.0,49.11,49.15,49.06,49.13,5600.0
2012-05-22 14:20:00,49.15,49.21,49.13,49.21,16400.0,49.15,49.21,49.13,49.21,16400.0
2012-05-22 14:25:00,49.2,49.21,49.12,49.12,7600.0,49.2,49.21,49.12,49.12,7600.0
2012-05-22 14:30:00,49.12,49.2,49.06,49.12,48000.0,49.12,49.2,49.06,49.12,48000.0
2012-05-22 14:35:00,49.11,49.15,49.11,49.13,10800.0,49.11,49.15,49.11,49.13,10800.0
2012-05-22 14:40:00,49.14,49.2,49.1,49.19,17200.0,49.14,49.2,49.1,49.19,17200.0
2012-05-22 14:45:00,49.17,49.18,49.08,49.15,19400.0,49.17,49.18,49.08,49.15,19400.0
2012-05-22 14:50:00,49.16,49.21,49.12,49.12,6600.0,49.16,49.21,49.12,49.12,6600.0
2012-05-22 14:55:00,49.12,49.19,49.11,49.17,11800.0,49.12,49.19,49.11,49.17,11800.0
2012-05-22 15:00:00,49.15,49.17,49.12,49.12,14000.0,49.15,49.17,49.12,49.12,14000.0
2012-05-22 15:05:00,49.13,49.17,49.13,49.13,14200.0,49.13,49.17,49.13,49.13,14200.0
2012-05-22 15:10:00,49.13,49.15,49.1,49.15,27600.0,49.13,49.15,49.1,49.15,27600.0
2012-05-22 15:15:00,49.14,49.17,49.12,49.12,49000.0,49.14,49.17,49.12,49.12,49000.0
2012-05-22 15:20:00,49.12,49.15,49.1,49.1,39400.0,49.12,49.15,49.1,49.1,39400.0
2012-05-22 15:25:00,49.1,49.17,49.02,49.02,70600.0,49.1,49.17,49.02,49.02,70600.0
2012-05-22 15:30:00,49.05,49.12,48.91,48.95,75200.0,49.05,49.12,48.91,48.95,75200.0
2012-05-22 15:35:00,48.95,49.02,48.91,48.99,41600.0,48.95,49.02,48.91,48.99,41600.0
2012-05-22 15:40:00,49.01,49.04,48.99,49.02,56200.0,49.01,49.04,48.99,49.02,56200.0
2012-05-22 15:45:00,49.0,49.03,48.81,48.85,50000.0,49.0,49.03,48.81,48.85,50000.0
2012-05-22 15:50:00,48.83,48.96,48.83,48.93,63200.0,48.83,48.96,48.83,48.93,63200.0
2012-05-22 15:55:00,48.93,49.08,48.88,49.07,97800.0,48.93,49.08,48.88,49.07,97800.0
2012-05-23 09:30:00,48.76,49.1,48.76,49.04,51200.0,48.76,49.1,48.76,49.04,51200.0
2012-05-23 09:35:00,49.04,49.23,49.01,49.15,47000.0,49.04,49.23,49.01,49.15,47000.0
2012-05-23 09:40:00,49.09,49.15,49.02,49.09,41600.0,49.09,49.15,49.02,49.09,41600.0
2012-05-23 09:45:00,49.08,49.12,48.91,49.01,39400.0,49.08,49.12,48.91,49.01,39400.0
2012-05-23 09:50:00,49.0,49.18,48.99,49.18,18800.0,49.0,49.18,48.99,49.18,18800.0
2012-05-23 09:55:00,49.16,49.29,49.14,49.23,44800.0,49.16,49.29,49.14,49.23,44800.0
2012-05-23 10:00:00,49.24,49.37,49.18,49.2,15800.0,49.24,49.37,49.18,49.2,15800.0
2012-05-23 10:05:00,49.23,49.32,49.19,49.22,9200.0,49.23,49.32,49.19,49.22,9200.0
2012-05-23 10:10:00,49.24,49.24,49.07,49.17,29400.0,49.24,49.24,49.07,49.17,29400.0
2012-05-23 10:15:00,49.19,49.24,49.07,49.12,89600.0,49.19,49.24,49.07,49.12,89600.0
2012-05-23 10:20:00,49.1,49.17,49.07,49.1,18400.0,49.1,49.17,49.07,49.1,18400.0
2012-05-23 10:25:00,49.12,49.15,49.03,49.1,32200.0,49.12,49.15,49.03,49.1,32200.0
2012-05-23 10:30:00,49.13,49.13,49.02,49.06,22000.0,49.13,49.13,49.02,49.06,22000.0
2012-05-23 10:35:00,49.01,49.09,48.85,48.91,29600.0,49.01,49.09,48.85,48.91,29600.0
2012-05-23 10:40:00,48.9,49.04,48.9,49.04,14000.0,48.9,49.04,48.9,49.04,14000.0
2012-05-23 10:45:00,48.99,49.0,48.84,48.91,12600.0,48.99,49.0,48.84,48.91,12600.0
2012-05-23 10:50:00,48.88,48.89,48.88,48.88,3200.0,48.88,48.89,48.88,48.88,3200.0
2012-05-23 10:55:00,48.9,48.91,48.82,48.82,10400.0,48.9,48.91,48.82,48.82,10400.0
2012-05-23 11:00:00,48.84,48.99,48.82,48.96,23000.0,48.84,48.99,48.82,48.96,23000.0
2012-05-23 11:05:00,48.94,49.06,48.94,48.99,16200.0,48.94,49.06,48.94,48.99,16200.0
2012-05-23 11:10:00,49.03,49.03,48.94,48.96,8600.0,49.03,49.03,48.94,48.96,8600.0
2012-05-23 11:15:00,48.96,49.03,48.96,48.99,33600.0,48.96,49.03,48.96,48.99,33600.0
2012-05-23 11:20:00,49.01,49.02,48.94,48.99,30600.0,49.01,49.02,48.94,48.99,30600.0
2012-05-23 11:25:00,48.99,49.02,48.96,49.02,18600.0,48.99,49.02,48.96,49.02,18600.0
2012-05-23 11:30:00,49.01,49.1,48.98,49.01,11000.0,49.01,49.1,48.98,49.01,11000.0
2012-05-23 11:35:00,48.98,49.06,48.98,49.06,15600.0,48.98,49.06,48.98,49.06,15600.0
2012-05-23 11:40:00,49.05,49.13,49.02,49.07,18600.0,49.05,49.13,49.02,49.07,18600.0
2012-05-23 11:45:00,49.09,49.13,49.05,49.07,10600.0,49.09,49.13,49.05,49.07,10600.0
2012-05-23 11:50:00,49.08,49.1,49.06,49.08,3400.0,49.08,49.1,49.06,49.08,3400.0
2012-05-23 11:55:00,49.08,49.13,49.08,49.12,27000.0,49.08,49.13,49.08,49.12,27000.0
2012-05-23 12:00:00,49.1,49.13,49.01,49.04,20400.0,49.1,49.13,49.01,49.04,20400.0
2012-05-23 12:05:00,49.04,49.1,49.04,49.1,14400.0,49.04,49.1,49.04,49.1,14400.0
2012-05-23 12:10:00,49.1,49.13,49.04,49.1,39400.0,49.1,49.13,49.04,49.1,39400.0
2012-05-23 12:15:00,49.08,49.15,49.08,49.13,37400.0,49.08,49.15,49.08,49.13,37400.0
2012-05-23 12:20:00,49.13,49.18,49.06,49.06,5600.0,49.13,49.18,49.06,49.06,5600.0
2012-05-23 12:25:00,49.09,49.1,49.03,49.1,5600.0,49.09,49.1,49.03,49.1,5600.0
2012-05-23 12:30:00,49.09,49.12,49.07,49.11,8000.0,49.09,49.12,49.07,49.11,8000.0
2012-05-23 12:35:00,49.1,49.13,49.08,49.13,7600.0,49.1,49.13,49.08,49.13,7600.0
2012-05-23 12:40:00,49.13,49.15,49.08,49.14,6200.0,49.13,49.15,49.08,49.14,6200.0
2012-05-23 12:45:00,49.12,49.2,49.12,49.15,12000.0,49.12,49.2,49.12,49.15,12000.0
2012-05-23 12:50:00,49.14,49.16,49.1,49.1,5600.0,49.14,49.16,49.1,49.1,5600.0
2012-05-23 12:55:00,49.09,49.12,49.07,49.07,4400.0,49.09,49.12,49.07,49.07,4400.0
2012-05-23 13:00:00,49.06,49.08,49.03,49.04,9200.0,49.06,49.08,49.03,49.04,9200.0
2012-05-23 13:05:00,49.04,49.12,49.03,49.12,18200.0,49.04,49.12,49.03,49.12,18200.0
2012-05-23 13:10:00,49.12,49.15,49.1,49.12,8400.0,49.12,49.15,49.1,49.12,8400.0
2012-05-23 13:15:00,49.13,49.16,49.12,49.13,9400.0,49.13,49.16,49.12,49.13,9400.0
2012-05-23 13:20:00,49.14,49.22,49.14,49.18,10000.0,49.14,49.22,49.14,49.18,10000.0
2012-05-23 13:25:00,49.19,49.2,49.16,49.19,4400.0,49.19,49.2,49.16,49.19,4400.0
2012-05-23 13:30:00,49.21,49.26,49.18,49.24,28000.0,49.21,49.26,49.18,49.24,28000.0
2012-05-23 13:35:00,49.24,49.3,49.21,49.29,20400.0,49.24,49.3,49.21,49.29,20400.0
2012-05-23 13:40:00,49.29,49.29,49.24,49.25,9000.0,49.29,49.29,49.24,49.25,9000.0
2012-05-23 13:45:00,49.26,49.33,49.26,49.27,11600.0,49.26,49.33,49.26,49.27,11600.0
2012-05-23 13:50:00,49.27,49.29,49.24,49.29,12800.0,49.27,49.29,49.24,49.29,12800.0
2012-05-23 13:55:00,49.28,49.33,49.21,49.3,24200.0,49.28,49.33,49.21,49.3,24200.0
2012-05-23 14:00:00,49.3,49.3,49.21,49.26,22600.0,49.3,49.3,49.21,49.26,22600.0
2012-05-23 14:05:00,49.24,49.29,49.23,49.26,20400.0,49.24,49.29,49.23,49.26,20400.0
2012-05-23 14:10:00,49.26,49.27,49.19,49.21,21200.0,49.26,49.27,49.19,49.21,21200.0
2012-05-23 14:15:00,49.21,49.21,49.1,49.15,16000.0,49.21,49.21,49.1,49.15,16000.0
2012-05-23 14:20:00,49.15,49.17,49.09,49.13,7800.0,49.15,49.17,49.09,49.13,7800.0
2012-05-23 14:25:00,49.1,49.16,49.1,49.1,12200.0,49.1,49.16,49.1,49.1,12200.0
2012-05-23 14:30:00,49.08,49.16,49.08,49.15,13800.0,49.08,49.16,49.08,49.15,13800.0
2012-05-23 14:35:00,49.15,49.19,49.13,49.19,12600.0,49.15,49.19,49.13,49.19,12600.0
2012-05-23 14:40:00,49.19,49.31,49.15,49.24,12400.0,49.19,49.31,49.15,49.24,12400.0
2012-05-23 14:45:00,49.25,49.3,49.24,49.27,10800.0,49.25,49.3,49.24,49.27,10800.0
2012-05-23 14:50:00,49.27,49.36,49.26,49.36,25400.0,49.27,49.36,49.26,49.36,25400.0
2012-05-23 14:55:00,49.34,49.4,49.32,49.38,19200.0,49.34,49.4,49.32,49.38,19200.0
2012-05-23 15:00:00,49.38,49.43,49.34,49.4,22200.0,49.38,49.43,49.34,49.4,22200.0
2012-05-23 15:05:00,49.4,49.43,49.32,49.42,24400.0,49.4,49.43,49.32,49.42,24400.0
2012-05-23 15:10:00,49.42,49.47,49.38,49.43,23400.0,49.42,49.47,49.38,49.43,23400.0
2012-05-23 15:15:00,49.43,49.47,49.36,49.47,28400.0,49.43,49.47,49.36,49.47,28400.0
2012-05-23 15:20:00,49.47,49.5,49.45,49.47,24400.0,49.47,49.5,49.45,49.47,24400.0
2012-05-23 15:25:00,49.45,49.53,49.45,49.47,26400.0,49.45,49.53,49.45,49.47,26400.0
2012-05-23 15:30:00,49.49,49.6,49.49,49.53,22000.0,49.49,49.6,49.49,49.53,22000.0
2012-05-23 15:35:00,49.53,49.64,49.51,49.63,46600.0,49.53,49.64,49.51,49.63,46600.0
2012-05-23 15:40:00,49.63,49.75,49.62,49.68,58000.0,49.63,49.75,49.62,49.68,58000.0
2012-05-23 15:45:00,49.68,49.7,49.63,49.68,38200.0,49.68,49.7,49.63,49.68,38200.0
2012-05-23 15:50:00,49.65,49.69,49.55,49.6,66600.0,49.65,49.69,49.55,49.6,66600.0
2012-05-23 15:55:00,49.59,49.69,49.58,49.69,52600.0,49.59,49.69,49.58,49.69,52600.0
2012-05-24 09:30:00,49.9,50.06,49.71,49.99,100400.0,49.9,50.06,49.71,49.99,100400.0
2012-05-24 09:35:00,49.95,50.09,49.88,49.96,102200.0,49.95,50.09,49.88,49.96,102200.0
2012-05-24 09:40:00,49.95,50.06,49.9,50.0,27000.0,49.95,50.06,49.9,50.0,27000.0
2012-05-24 09:45:00,50.01,50.1,49.98,50.05,55600.0,50.01,50.1,49.98,50.05,55600.0
2012-05-24 09:50:00,50.02,50.13,50.0,50.13,37200.0,50.02,50.13,50.0,50.13,37200.0
2012-05-24 09:55:00,50.15,50.2,50.08,50.12,52800.0,50.15,50.2,50.08,50.12,52800.0
2012-05-24 10:00:00,50.13,50.29,50.13,50.16,26800.0,50.13,50.29,50.13,50.16,26800.0
2012-05-24 10:05:00,50.17,50.25,50.15,50.23,38600.0,50.17,50.25,50.15,50.23,38600.0
2012-05-24 10:10:00,50.22,50.3,50.19,50.23,33600.0,50.22,50.3,50.19,50.23,33600.0
2012-05-24 10:15:00,50.24,50.46,50.23,50.42,22800.0,50.24,50.46,50.23,50.42,22800.0
2012-05-24 10:20:00,50.44,50.44,50.19,50.24,18200.0,50.44,50.44,50.19,50.24,18200.0
2012-05-24 10:25:00,50.24,50.32,50.19,50.27,25400.0,50.24,50.32,50.19,50.27,25400.0
2012-05-24 10:30:00,50.26,50.38,50.24,50.34,24600.0,50.26,50.38,50.24,50.34,24600.0
2012-05-24 10:35:00,50.34,50.49,50.34,50.43,31800.0,50.34,50.49,50.34,50.43,31800.0
2012-05-24 10:40:00,50.44,50.5,50.42,50.46,35000.0,50.44,50.5,50.42,50.46,35000.0
2012-05-24 10:45:00,50.43,50.5,50.41,50.49,25600.0,50.43,50.5,50.41,50.49,25600.0
2012-05-24 10:50:00,50.48,50.49,50.47,50.47,36200.0,50.48,50.49,50.47,50.47,36200.0
2012-05-24 10:55:00,50.47,50.51,50.47,50.5,26000.0,50.47,50.51,50.47,50.5,26000.0
2012-05-24 11:00:00,50.47,50.53,50.47,50.49,25200.0,50.47,50.53,50.47,50.49,25200.0
2012-05-24 11:05:00,50.51,50.55,50.47,50.48,20200.0,50.51,50.55,50.47,50.48,20200.0
2012-05-24 11:10:00,50.47,50.54,50.47,50.49,23600.0,50.47,50.54,50.47,50.49,23600.0
2012-05-24 11:15:00,50.48,50.53,50.48,50.51,10200.0,50.48,50.53,50.48,50.51,10200.0
2012-05-24 11:20:00,50.48,50.52,50.47,50.52,13000.0,50.48,50.52,50.47,50.52,13000.0
2012-05-24 11:25:00,50.52,50.54,50.51,50.51,4400.0,50.52,50.54,50.51,50.51,4400.0
2012-05-24 11:30:00,50.52,50.52,50.48,50.52,38800.0,50.52,50.52,50.48,50.52,38800.0
2012-05-24 11:35:00,50.54,50.55,50.5,50.54,3400.0,50.54,50.55,50.5,50.54,3400.0
2012-05-24 11:40:00,50.55,50.55,50.5,50.52,7400.0,50.55,50.55,50.5,50.52,7400.0
2012-05-24 11:45:00,50.5,50.55,50.5,50.54,8400.0,50.5,50.55,50.5,50.54,8400.0
2012-05-24 11:50:00,50.54,50.69,50.54,50.69,56200.0,50.54,50.69,50.54,50.69,56200.0
2012-05-24 11:55:00,50.67,50.69,50.58,50.63,31400.0,50.67,50.69,50.58,50.63,31400.0
2012-05-24 12:00:00,50.65,50.65,50.55,50.58,48000.0,50.65,50.65,50.55,50.58,48000.0
2012-05-24 12:05:00,50.58,50.62,50.57,50.61,17200.0,50.58,50.62,50.57,50.61,17200.0
2012-05-24 12:10:00,50.62,50.63,50.58,50.59,25800.0,50.62,50.63,50.58,50.59,25800.0
2012-05-24 12:15:00,50.6,50.63,50.58,50.6,20800.0,50.6,50.63,50.58,50.6,20800.0
2012-05-24 12:20:00,50.6,50.63,50.59,50.63,9400.0,50.6,50.63,50.59,50.63,9400.0
2012-05-24 12:25:00,50.63,50.63,50.58,50.58,15000.0,50.63,50.63,50.58,50.58,15000.0
2012-05-24 12:30:00,50.58,50.66,50.58,50.66,16800.0,50.58,50.66,50.58,50.66,16800.0
2012-05-24 12:35:00,50.63,50.64,50.57,50.62,7000.0,50.63,50.64,50.57,50.62,7000.0
2012-05-24 12:40:00,50.63,50.63,50.58,50.6,7800.0,50.63,50.63,50.58,50.6,7800.0
2012-05-24 12:45:00,50.58,50.62,50.58,50.6,9600.0,50.58,50.62,50.58,50.6,9600.0
2012-05-24 12:50:00,50.61,50.63,50.59,50.59,40200.0,50.61,50.63,50.59,50.59,40200.0
2012-05-24 12:55:00,50.6,50.64,50.6,50.63,9600.0,50.6,50.64,50.6,50.63,9600.0
2012-05-24 13:00:00,50.63,50.71,50.6,50.68,12200.0,50.63,50.71,50.6,50.68,12200.0
2012-05-24 13:05:00,50.69,50.71,50.65,50.66,5800.0,50.69,50.71,50.65,50.66,5800.0
2012-05-24 13:10:00,50.67,50.67,50.55,50.58,22800.0,50.67,50.67,50.55,50.58,22800.0
2012-05-24 13:15:00,50.62,50.7,50.62,50.65,6800.0,50.62,50.7,50.62,50.65,6800.0
2012-05-24 13:20:00,50.63,50.69,50.62,50.69,20400.0,50.63,50.69,50.62,50.69,20400.0
2012-05-24 13:25:00,50.69,50.72,50.57,50.6,25200.0,50.69,50.72,50.57,50.6,25200.0
2012-05-24 13:30:00,50.59,50.64,50.53,50.63,29800.0,50.59,50.64,50.53,50.63,29800.0
2012-05-24 13:35:00,50.63,50.69,50.59,50.65,15600.0,50.63,50.69,50.59,50.65,15600.0
2012-05-24 13:40:00,50.66,50.7,50.65,50.68,10200.0,50.66,50.7,50.65,50.68,10200.0
2012-05-24 13:45:00,50.68,50.68,50.58,50.58,7400.0,50.68,50.68,50.58,50.58,7400.0
2012-05-24 13:50:00,50.58,50.6,50.49,50.49,32000.0,50.58,50.6,50.49,50.49,32000.0
2012-05-24 13:55:00,50.51,50.55,50.45,50.49,32200.0,50.51,50.55,50.45,50.49,32200.0
2012-05-24 14:00:00,50.48,50.59,50.48,50.57,17000.0,50.48,50.59,50.48,50.57,17000.0
2012-05-24 14:05:00,50.55,50.59,50.53,50.58,19000.0,50.55,50.59,50.53,50.58,19000.0
2012-05-24 14:10:00,50.57,50.61,50.52,50.52,34600.0,50.57,50.61,50.52,50.52,34600.0
2012-05-24 14:15:00,50.52,50.62,50.52,50.59,9400.0,50.52,50.62,50.52,50.59,9400.0
2012-05-24 14:20:00,50.6,50.6,50.56,50.59,7200.0,50.6,50.6,50.56,50.59,7200.0
2012-05-24 14:25:00,50.59,50.6,50.56,50.57,7000.0,50.59,50.6,50.56,50.57,7000.0
2012-05-24 14:30:00,50.6,50.65,50.58,50.64,6600.0,50.6,50.65,50.58,50.64,6600.0
2012-05-24 14:35:00,50.64,50.67,50.52,50.53,23200.0,50.64,50.67,50.52,50.53,23200.0
2012-05-24 14:40:00,50.52,50.52,50.38,50.4,43000.0,50.52,50.52,50.38,50.4,43000.0
2012-05-24 14:45:00,50.41,50.49,50.38,50.48,28400.0,50.41,50.49,50.38,50.48,28400.0
2012-05-24 14:50:00,50.46,50.47,50.4,50.47,16400.0,50.46,50.47,50.4,50.47,16400.0
2012-05-24 14:55:00,50.49,50.52,50.46,50.46,12000.0,50.49,50.52,50.46,50.46,12000.0
2012-05-24 15:00:00,50.48,50.63,50.46,50.58,19600.0,50.48,50.63,50.46,50.58,19600.0
2012-05-24 15:05:00,50.56,50.56,50.49,50.51,8200.0,50.56,50.56,50.49,50.51,8200.0
2012-05-24 15:10:00,50.52,50.52,50.49,50.51,18400.0,50.52,50.52,50.49,50.51,18400.0
2012-05-24 15:15:00,50.51,50.58,50.48,50.56,24200.0,50.51,50.58,50.48,50.56,24200.0
2012-05-24 15:20:00,50.54,50.59,50.5,50.55,25200.0,50.54,50.59,50.5,50.55,25200.0
2012-05-24 15:25:00,50.55,50.71,50.55,50.7,35600.0,50.55,50.71,50.55,50.7,35600.0
2012-05-24 15:30:00,50.7,50.74,50.6,50.65,17600.0,50.7,50.74,50.6,50.65,17600.0
2012-05-24 15:35:00,50.63,50.63,50.58,50.61,18800.0,50.63,50.63,50.58,50.61,18800.0
2012-05-24 15:40:00,50.6,50.62,50.56,50.6,19200.0,50.6,50.62,50.56,50.6,19200.0
2012-05-24 15:45:00,50.6,50.74,50.59,50.72,40200.0,50.6,50.74,50.59,50.72,40200.0
2012-05-24 15:50:00,50.71,50.81,50.69,50.81,65600.0,50.71,50.81,50.69,50.81,65600.0
2012-05-24 15:55:00,50.81,50.86,50.75,50.85,78400.0,50.81,50.86,50.75,50.85,78400.0
2012-05-25 09:30:00,51.01,51.07,50.86,51.07,60600.0,51.01,51.07,50.86,51.07,60600.0
2012-05-25 09:35:00,51.12,51.15,51.02,51.02,12600.0,51.12,51.15,51.02,51.02,12600.0
2012-05-25 09:40:00,51.0,51.02,50.85,50.86,24000.0,51.0,51.02,50.85,50.86,24000.0
2012-05-25 09:45:00,50.89,51.02,50.89,51.02,18400.0,50.89,51.02,50.89,51.02,18400.0
2012-05-25 09:50:00,51.01,51.04,50.91,50.99,52600.0,51.01,51.04,50.91,50.99,52600.0
2012-05-25 09:55:00,50.96,51.06,50.96,51.06,7000.0,50.96,51.06,50.96,51.06,7000.0
2012-05-25 10:00:00,51.05,51.07,50.91,50.94,14600.0,51.05,51.07,50.91,50.94,14600.0
2012-05-25 10:05:00,50.91,50.91,50.86,50.9,8000.0,50.91,50.91,50.86,50.9,8000.0
2012-05-25 10:10:00,50.88,50.88,50.71,50.74,30800.0,50.88,50.88,50.71,50.74,30800.0
2012-05-25 10:15:00,50.71,50.87,50.64,50.85,25000.0,50.71,50.87,50.64,50.85,25000.0
2012-05-25 10:20:00,50.87,50.9,50.82,50.9,6800.0,50.87,50.9,50.82,50.9,6800.0
2012-05-25 10:25:00,50.92,50.96,50.87,50.88,5200.0,50.92,50.96,50.87,50.88,5200.0
2012-05-25 10:30:00,50.9,51.0,50.87,50.91,19200.0,50.9,51.0,50.87,50.91,19200.0
2012-05-25 10:35:00,50.92,50.98,50.91,50.91,30800.0,50.92,50.98,50.91,50.91,30800.0
2012-05-25 10:40:00,50.93,50.99,50.9,50.92,20200.0,50.93,50.99,50.9,50.92,20200.0
2012-05-25 10:45:00,50.92,50.92,50.84,50.85,7200.0,50.92,50.92,50.84,50.85,7200.0
2012-05-25 10:50:00,50.81,50.82,50.76,50.76,4400.0,50.81,50.82,50.76,50.76,4400.0
2012-05-25 10:55:00,50.75,50.77,50.7,50.74,12400.0,50.75,50.77,50.7,50.74,12400.0
2012-05-25 11:00:00,50.73,50.73,50.62,50.63,25200.0,50.73,50.73,50.62,50.63,25200.0
2012-05-25 11:05:00,50.62,50.7,50.6,50.68,19800.0,50.62,50.7,50.6,50.68,19800.0
2012-05-25 11:10:00,50.68,50.71,50.66,50.7,5400.0,50.68,50.71,50.66,50.7,5400.0
2012-05-25 11:15:00,50.73,50.76,50.68,50.76,9800.0,50.73,50.76,50.68,50.76,9800.0
2012-05-25 11:20:00,50.75,50.77,50.74,50.75,16600.0,50.75,50.77,50.74,50.75,16600.0
2012-05-25 11:25:00,50.77,50.8,50.76,50.77,6800.0,50.77,50.8,50.76,50.77,6800.0
2012-05-25 11:30:00,50.76,50.76,50.7,50.74,19000.0,50.76,50.76,50.7,50.74,19000.0
2012-05-25 11:35:00,50.71,50.73,50.69,50.7,8800.0,50.71,50.73,50.69,50.7,8800.0
2012-05-25 11:40:00,50.69,50.76,50.69,50.7,5400.0,50.69,50.76,50.69,50.7,5400.0
2012-05-25 11:45:00,50.72,50.77,50.72,50.77,3800.0,50.72,50.77,50.72,50.77,3800.0
2012-05-25 11:50:00,50.78,50.82,50.77,50.79,16800.0,50.78,50.82,50.77,50.79,16800.0
2012-05-25 11:55:00,50.78,50.8,50.74,50.79,6600.0,50.78,50.8,50.74,50.79,6600.0
2012-05-25 12:00:00,50.77,50.83,50.75,50.82,29200.0,50.77,50.83,50.75,50.82,29200.0
2012-05-25 12:05:00,50.82,50.84,50.82,50.84,5600.0,50.82,50.84,50.82,50.84,5600.0
2012-05-25 12:10:00,50.85,50.88,50.83,50.86,6600.0,50.85,50.88,50.83,50.86,6600.0
2012-05-25 12:15:00,50.85,50.86,50.82,50.85,9600.0,50.85,50.86,50.82,50.85,9600.0
2012-05-25 12:20:00,50.84,50.87,50.84,50.86,8400.0,50.84,50.87,50.84,50.86,8400.0
2012-05-25 12:25:00,50.87,50.93,50.85,50.85,11600.0,50.87,50.93,50.85,50.85,11600.0
2012-05-25 12:30:00,50.86,50.94,50.85,50.9,8800.0,50.86,50.94,50.85,50.9,8800.0
2012-05-25 12:35:00,50.9,50.93,50.9,50.92,4400.0,50.9,50.93,50.9,50.92,4400.0
2012-05-25 12:40:00,50.94,50.94,50.91,50.91,5000.0,50.94,50.94,50.91,50.91,5000.0
2012-05-25 12:45:00,50.91,50.93,50.88,50.89,4200.0,50.91,50.93,50.88,50.89,4200.0
2012-05-25 12:50:00,50.91,50.96,50.88,50.95,9200.0,50.91,50.96,50.88,50.95,9200.0
2012-05-25 12:55:00,50.94,50.95,50.94,50.94,3800.0,50.94,50.95,50.94,50.94,3800.0
2012-05-25 13:00:00,50.92,50.92,50.9,50.9,6000.0,50.92,50.92,50.9,50.9,6000.0
2012-05-25 13:05:00,50.91,50.95,50.9,50.93,10000.0,50.91,50.95,50.9,50.93,10000.0
2012-05-25 13:10:00,50.93,50.96,50.93,50.96,3800.0,50.93,50.96,50.93,50.96,3800.0
2012-05-25 13:15:00,50.95,51.07,50.95,51.06,13800.0,50.95,51.07,50.95,51.06,13800.0
2012-05-25 13:20:00,51.05,51.13,51.05,51.12,13600.0,51.05,51.13,51.05,51.12,13600.0
2012-05-25 13:25:00,51.13,51.16,51.1,51.15,15600.0,51.13,51.16,51.1,51.15,15600.0
2012-05-25 13:30:00,51.16,51.16,51.1,51.1,6600.0,51.16,51.16,51.1,51.1,6600.0
2012-05-25 13:35:00,51.12,51.14,51.1,51.13,5400.0,51.12,51.14,51.1,51.13,5400.0
2012-05-25 13:40:00,51.16,51.16,51.1,51.12,12400.0,51.16,51.16,51.1,51.12,12400.0
2012-05-25 13:45:00,51.12,51.12,51.1,51.12,2800.0,51.12,51.12,51.1,51.12,2800.0
2012-05-25 13:50:00,51.1,51.1,51.05,51.06,8400.0,51.1,51.1,51.05,51.06,8400.0
2012-05-25 13:55:00,51.05,51.05,50.99,51.02,23800.0,51.05,51.05,50.99,51.02,23800.0
2012-05-25 14:00:00,51.01,51.02,50.99,50.99,10000.0,51.01,51.02,50.99,50.99,10000.0
2012-05-25 14:05:00,50.99,50.99,50.93,50.93,12600.0,50.99,50.99,50.93,50.93,12600.0
2012-05-25 14:10:00,50.94,51.01,50.94,51.01,6400.0,50.94,51.01,50.94,51.01,6400.0
2012-05-25 14:15:00,51.01,51.03,50.95,50.95,22600.0,51.01,51.03,50.95,50.95,22600.0
2012-05-25 14:20:00,50.95,50.98,50.9,50.96,9000.0,50.95,50.98,50.9,50.96,9000.0
2012-05-25 14:25:00,50.96,51.06,50.93,50.99,10800.0,50.96,51.06,50.93,50.99,10800.0
2012-05-25 14:30:00,50.99,51.04,50.99,51.01,5000.0,50.99,51.04,50.99,51.01,5000.0
2012-05-25 14:35:00,51.0,51.02,50.97,50.99,7400.0,51.0,51.02,50.97,50.99,7400.0
2012-05-25 14:40:00,50.99,50.99,50.92,50.95,6200.0,50.99,50.99,50.92,50.95,6200.0
2012-05-25 14:45:00,50.96,50.97,50.87,50.95,10200.0,50.96,50.97,50.87,50.95,10200.0
2012-05-25 14:50:00,50.94,50.96,50.91,50.96,7000.0,50.94,50.96,50.91,50.96,7000.0
2012-05-25 14:55:00,50.95,50.98,50.91,50.91,7800.0,50.95,50.98,50.91,50.91,7800.0
2012-05-25 15:00:00,50.92,50.99,50.92,50.97,11400.0,50.92,50.99,50.92,50.97,11400.0
2012-05-25 15:05:00,50.96,50.99,50.94,50.99,8600.0,50.96,50.99,50.94,50.99,8600.0
2012-05-25 15:10:00,50.99,50.99,50.9,50.9,15400.0,50.99,50.99,50.9,50.9,15400.0
2012-05-25 15:15:00,50.9,50.92,50.84,50.84,12000.0,50.9,50.92,50.84,50.84,12000.0
2012-05-25 15:20:00,50.83,50.87,50.81,50.87,38600.0,50.83,50.87,50.81,50.87,38600.0
2012-05-25 15:25:00,50.86,50.9,50.85,50.88,13000.0,50.86,50.9,50.85,50.88,13000.0
2012-05-25 15:30:00,50.87,50.94,50.82,50.88,22800.0,50.87,50.94,50.82,50.88,22800.0
2012-05-25 15:35:00,50.9,50.92,50.85,50.92,24400.0,50.9,50.92,50.85,50.92,24400.0
2012-05-25 15:40:00,50.91,50.99,50.91,50.99,27600.0,50.91,50.99,50.91,50.99,27600.0
2012-05-25 15:45:00,50.99,51.06,50.99,51.05,66800.0,50.99,51.06,50.99,51.05,66800.0
2012-05-25 15:50:00,51.05,51.1,51.02,51.09,111000.0,51.05,51.1,51.02,51.09,111000.0
2012-05-25 15:55:00,51.08,51.11,51.05,51.11,117800.0,51.08,51.11,51.05,51.11,117800.0
2012-05-29 09:30:00,51.5,51.54,51.19,51.19,76200.0,51.5,51.54,51.19,51.19,76200.0
2012-05-29 09:35:00,51.29,51.36,51.16,51.31,63600.0,51.29,51.36,51.16,51.31,63600.0
2012-05-29 09:40:00,51.34,51.35,51.24,51.27,37400.0,51.34,51.35,51.24,51.27,37400.0
2012-05-29 09:45:00,51.27,51.28,51.16,51.19,51800.0,51.27,51.28,51.16,51.19,51800.0
2012-05-29 09:50:00,51.24,51.25,51.0,51.04,83800.0,51.24,51.25,51.0,51.04,83800.0
2012-05-29 09:55:00,51.04,51.07,50.97,50.98,19000.0,51.04,51.07,50.97,50.98,19000.0
2012-05-29 10:00:00,50.98,50.98,50.75,50.91,40400.0,50.98,50.98,50.75,50.91,40400.0
2012-05-29 10:05:00,50.89,50.9,50.84,50.87,38400.0,50.89,50.9,50.84,50.87,38400.0
2012-05-29 10:10:00,50.86,50.98,50.86,50.98,75000.0,50.86,50.98,50.86,50.98,75000.0
2012-05-29 10:15:00,50.98,51.02,50.97,51.02,27000.0,50.98,51.02,50.97,51.02,27000.0
2012-05-29 10:20:00,51.02,51.02,50.99,51.01,11200.0,51.02,51.02,50.99,51.01,11200.0
2012-05-29 10:25:00,51.01,51.02,50.99,51.01,28600.0,51.01,51.02,50.99,51.01,28600.0
2012-05-29 10:30:00,51.01,51.1,50.99,51.1,32800.0,51.01,51.1,50.99,51.1,32800.0
2012-05-29 10:35:00,51.12,51.12,51.02,51.03,20200.0,51.12,51.12,51.02,51.03,20200.0
2012-05-29 10:40:00,51.0,51.0,50.95,50.97,8400.0,51.0,51.0,50.95,50.97,8400.0
2012-05-29 10:45:00,50.99,51.0,50.95,50.95,11400.0,50.99,51.0,50.95,50.95,11400.0
2012-05-29 10:50:00,50.96,50.97,50.93,50.93,8800.0,50.96,50.97,50.93,50.93,8800.0
2012-05-29 10:55:00,50.92,50.92,50.84,50.84,6400.0,50.92,50.92,50.84,50.84,6400.0
2012-05-29 11:00:00,50.82,50.85,50.6,50.63,36000.0,50.82,50.85,50.6,50.63,36000.0
2012-05-29 11:05:00,50.63,50.66,50.58,50.65,29200.0,50.63,50.66,50.58,50.65,29200.0
2012-05-29 11:10:00,50.67,50.74,50.65,50.74,20000.0,50.67,50.74,50.65,50.74,20000.0
2012-05-29 11:15:00,50.75,50.83,50.73,50.83,8200.0,50.75,50.83,50.73,50.83,8200.0
2012-05-29 11:20:00,50.84,50.86,50.79,50.81,19000.0,50.84,50.86,50.79,50.81,19000.0
2012-05-29 11:25:00,50.82,50.88,50.82,50.87,11600.0,50.82,50.88,50.82,50.87,11600.0
2012-05-29 11:30:00,50.86,50.9,50.79,50.79,7000.0,50.86,50.9,50.79,50.79,7000.0
2012-05-29 11:35:00,50.8,50.8,50.68,50.69,13000.0,50.8,50.8,50.68,50.69,13000.0
2012-05-29 11:40:00,50.68,50.73,50.57,50.63,24000.0,50.68,50.73,50.57,50.63,24000.0
2012-05-29 11:45:00,50.62,50.64,50.51,50.6,23600.0,50.62,50.64,50.51,50.6,23600.0
2012-05-29 11:50:00,50.61,50.72,50.61,50.7,10000.0,50.61,50.72,50.61,50.7,10000.0
2012-05-29 11:55:00,50.7,50.75,50.68,50.68,6200.0,50.7,50.75,50.68,50.68,6200.0
2012-05-29 12:00:00,50.68,50.7,50.48,50.52,54200.0,50.68,50.7,50.48,50.52,54200.0
2012-05-29 12:05:00,50.52,50.56,50.46,50.49,15000.0,50.52,50.56,50.46,50.49,15000.0
2012-05-29 12:10:00,50.49,50.51,50.42,50.47,18200.0,50.49,50.51,50.42,50.47,18200.0
2012-05-29 12:15:00,50.45,50.52,50.4,50.51,12600.0,50.45,50.52,50.4,50.51,12600.0
2012-05-29 12:20:00,50.49,50.56,50.49,50.5,5400.0,50.49,50.56,50.49,50.5,5400.0
2012-05-29 12:25:00,50.52,50.65,50.52,50.6,10200.0,50.52,50.65,50.52,50.6,10200.0
2012-05-29 12:30:00,50.61,50.62,50.58,50.58,6000.0,50.61,50.62,50.58,50.58,6000.0
2012-05-29 12:35:00,50.59,50.67,50.57,50.63,13600.0,50.59,50.67,50.57,50.63,13600.0
2012-05-29 12:40:00,50.65,50.68,50.65,50.66,3400.0,50.65,50.68,50.65,50.66,3400.0
2012-05-29 12:45:00,50.66,50.74,50.66,50.74,2800.0,50.66,50.74,50.66,50.74,2800.0
2012-05-29 12:50:00,50.76,50.87,50.74,50.83,11000.0,50.76,50.87,50.74,50.83,11000.0
2012-05-29 12:55:00,50.85,50.85,50.69,50.69,14800.0,50.85,50.85,50.69,50.69,14800.0
2012-05-29 13:00:00,50.71,50.71,50.65,50.67,4800.0,50.71,50.71,50.65,50.67,4800.0
2012-05-29 13:05:00,50.66,50.68,50.65,50.66,5400.0,50.66,50.68,50.65,50.66,5400.0
2012-05-29 13:10:00,50.68,50.8,50.68,50.77,6800.0,50.68,50.8,50.68,50.77,6800.0
2012-05-29 13:15:00,50.78,50.81,50.78,50.79,7000.0,50.78,50.81,50.78,50.79,7000.0
2012-05-29 13:20:00,50.8,50.84,50.77,50.84,6600.0,50.8,50.84,50.77,50.84,6600.0
2012-05-29 13:25:00,50.86,50.88,50.84,50.85,6200.0,50.86,50.88,50.84,50.85,6200.0
2012-05-29 13:30:00,50.85,50.9,50.85,50.9,6800.0,50.85,50.9,50.85,50.9,6800.0
2012-05-29 13:35:00,50.88,50.91,50.88,50.9,9600.0,50.88,50.91,50.88,50.9,9600.0
2012-05-29 13:40:00,50.9,50.96,50.9,50.95,17200.0,50.9,50.96,50.9,50.95,17200.0
2012-05-29 13:45:00,50.95,51.01,50.95,51.0,17800.0,50.95,51.01,50.95,51.0,17800.0
2012-05-29 13:50:00,50.98,51.01,50.96,51.01,9800.0,50.98,51.01,50.96,51.01,9800.0
2012-05-29 13:55:00,51.01,51.04,51.01,51.01,9200.0,51.01,51.04,51.01,51.01,9200.0
2012-05-29 14:00:00,51.02,51.04,50.94,50.97,17000.0,51.02,51.04,50.94,50.97,17000.0
2012-05-29 14:05:00,50.97,51.07,50.95,51.01,29000.0,50.97,51.07,50.95,51.01,29000.0
2012-05-29 14:10:00,51.02,51.2,50.99,51.17,16400.0,51.02,51.2,50.99,51.17,16400.0
2012-05-29 14:15:00,51.15,51.19,51.12,51.18,9800.0,51.15,51.19,51.12,51.18,9800.0
2012-05-29 14:20:00,51.18,51.18,51.1,51.1,6800.0,51.18,51.18,51.1,51.1,6800.0
2012-05-29 14:25:00,51.1,51.19,51.1,51.18,20400.0,51.1,51.19,51.1,51.18,20400.0
2012-05-29 14:30:00,51.16,51.17,51.13,51.16,5800.0,51.16,51.17,51.13,51.16,5800.0
2012-05-29 14:35:00,51.15,51.18,51.09,51.1,12800.0,51.15,51.18,51.09,51.1,12800.0
2012-05-29 14:40:00,51.08,51.13,51.06,51.09,7400.0,51.08,51.13,51.06,51.09,7400.0
2012-05-29 14:45:00,51.1,51.14,51.1,51.13,5800.0,51.1,51.14,51.1,51.13,5800.0
2012-05-29 14:50:00,51.13,51.22,51.13,51.2,20200.0,51.13,51.22,51.13,51.2,20200.0
2012-05-29 14:55:00,51.2,51.27,51.19,51.24,10600.0,51.2,51.27,51.19,51.24,10600.0
2012-05-29 15:00:00,51.23,51.23,51.16,51.19,10800.0,51.23,51.23,51.16,51.19,10800.0
2012-05-29 15:05:00,51.19,51.2,51.15,51.2,8400.0,51.19,51.2,51.15,51.2,8400.0
2012-05-29 15:10:00,51.2,51.23,51.16,51.23,19800.0,51.2,51.23,51.16,51.23,19800.0
2012-05-29 15:15:00,51.22,51.22,51.18,51.19,19600.0,51.22,51.22,51.18,51.19,19600.0
2012-05-29 15:20:00,51.18,51.18,51.12,51.13,21200.0,51.18,51.18,51.12,51.13,21200.0
2012-05-29 15:25:00,51.13,51.15,51.09,51.13,26600.0,51.13,51.15,51.09,51.13,26600.0
2012-05-29 15:30:00,51.14,51.14,51.07,51.08,25000.0,51.14,51.14,51.07,51.08,25000.0
2012-05-29 15:35:00,51.08,51.16,51.06,51.06,40000.0,51.08,51.16,51.06,51.06,40000.0
2012-05-29 15:40:00,51.06,51.17,51.05,51.17,34800.0,51.06,51.17,51.05,51.17,34800.0
2012-05-29 15:45:00,51.15,51.19,51.1,51.15,36800.0,51.15,51.19,51.1,51.15,36800.0
2012-05-29 15:50:00,51.13,51.15,51.09,51.1,103800.0,51.13,51.15,51.09,51.1,103800.0
2012-05-29 15:55:00,51.1,51.12,51.05,51.1,134400.0,51.1,51.12,51.05,51.1,134400.0
2012-05-30 09:30:00,50.9,50.96,50.77,50.77,74200.0,50.9,50.96,50.77,50.77,74200.0
2012-05-30 09:35:00,50.8,50.88,50.73,50.74,46400.0,50.8,50.88,50.73,50.74,46400.0
2012-05-30 09:40:00,50.73,50.79,50.59,50.59,22400.0,50.73,50.79,50.59,50.59,22400.0
2012-05-30 09:45:00,50.6,50.81,50.6,50.77,25800.0,50.6,50.81,50.6,50.77,25800.0
2012-05-30 09:50:00,50.73,50.8,50.69,50.76,16600.0,50.73,50.8,50.69,50.76,16600.0
2012-05-30 09:55:00,50.77,50.79,50.71,50.71,26600.0,50.77,50.79,50.71,50.71,26600.0
2012-05-30 10:00:00,50.69,50.75,50.56,50.57,27200.0,50.69,50.75,50.56,50.57,27200.0
2012-05-30 10:05:00,50.59,50.61,50.52,50.55,19400.0,50.59,50.61,50.52,50.55,19400.0
2012-05-30 10:10:00,50.52,50.59,50.5,50.56,29200.0,50.52,50.59,50.5,50.56,29200.0
2012-05-30 10:15:00,50.56,50.64,50.54,50.57,20000.0,50.56,50.64,50.54,50.57,20000.0
2012-05-30 10:20:00,50.57,50.7,50.51,50.69,21800.0,50.57,50.7,50.51,50.69,21800.0
2012-05-30 10:25:00,50.65,50.8,50.65,50.79,50000.0,50.65,50.8,50.65,50.79,50000.0
2012-05-30 10:30:00,50.77,50.8,50.72,50.76,13400.0,50.77,50.8,50.72,50.76,13400.0
2012-05-30 10:35:00,50.77,50.78,50.65,50.68,9200.0,50.77,50.78,50.65,50.68,9200.0
2012-05-30 10:40:00,50.66,50.66,50.59,50.61,6200.0,50.66,50.66,50.59,50.61,6200.0
2012-05-30 10:45:00,50.6,50.62,50.59,50.59,10600.0,50.6,50.62,50.59,50.59,10600.0
2012-05-30 10:50:00,50.58,50.77,50.58,50.75,15800.0,50.58,50.77,50.58,50.75,15800.0
2012-05-30 10:55:00,50.75,50.79,50.74,50.74,9200.0,50.75,50.79,50.74,50.74,9200.0
2012-05-30 11:00:00,50.74,50.76,50.71,50.75,12400.0,50.74,50.76,50.71,50.75,12400.0
2012-05-30 11:05:00,50.79,50.97,50.79,50.95,38400.0,50.79,50.97,50.79,50.95,38400.0
2012-05-30 11:10:00,50.98,51.1,50.94,51.1,13000.0,50.98,51.1,50.94,51.1,13000.0
2012-05-30 11:15:00,51.1,51.15,51.04,51.08,25200.0,51.1,51.15,51.04,51.08,25200.0
2012-05-30 11:20:00,51.06,51.06,51.02,51.06,11200.0,51.06,51.06,51.02,51.06,11200.0
2012-05-30 11:25:00,51.12,51.27,51.12,51.22,33600.0,51.12,51.27,51.12,51.22,33600.0
2012-05-30 11:30:00,51.24,51.26,51.12,51.13,10400.0,51.24,51.26,51.12,51.13,10400.0
2012-05-30 11:35:00,51.15,51.24,51.15,51.22,13000.0,51.15,51.24,51.15,51.22,13000.0
2012-05-30 11:40:00,51.22,51.24,51.19,51.22,14200.0,51.22,51.24,51.19,51.22,14200.0
2012-05-30 11:45:00,51.21,51.24,51.2,51.21,8200.0,51.21,51.24,51.2,51.21,8200.0
2012-05-30 11:50:00,51.21,51.29,51.21,51.26,36600.0,51.21,51.29,51.21,51.26,36600.0
2012-05-30 11:55:00,51.26,51.35,51.26,51.33,20000.0,51.26,51.35,51.26,51.33,20000.0
2012-05-30 12:00:00,51.33,51.35,51.09,51.09,17000.0,51.33,51.35,51.09,51.09,17000.0
2012-05-30 12:05:00,51.1,51.17,51.1,51.16,9200.0,51.1,51.17,51.1,51.16,9200.0
2012-05-30 12:10:00,51.15,51.15,51.07,51.07,10200.0,51.15,51.15,51.07,51.07,10200.0
2012-05-30 12:15:00,51.06,51.08,51.04,51.05,6600.0,51.06,51.08,51.04,51.05,6600.0
2012-05-30 12:20:00,51.05,51.08,51.03,51.06,17000.0,51.05,51.08,51.03,51.06,17000.0
2012-05-30 12:25:00,51.06,51.11,51.02,51.09,9800.0,51.06,51.11,51.02,51.09,9800.0
2012-05-30 12:30:00,51.1,51.13,51.09,51.11,5800.0,51.1,51.13,51.09,51.11,5800.0
2012-05-30 12:35:00,51.12,51.17,51.1,51.13,10400.0,51.12,51.17,51.1,51.13,10400.0
2012-05-30 12:40:00,51.1,51.13,51.07,51.12,7000.0,51.1,51.13,51.07,51.12,7000.0
2012-05-30 12:45:00,51.14,51.24,51.13,51.2,28800.0,51.14,51.24,51.13,51.2,28800.0
2012-05-30 12:50:00,51.2,51.27,51.19,51.2,8600.0,51.2,51.27,51.19,51.2,8600.0
2012-05-30 12:55:00,51.21,51.23,51.18,51.21,4400.0,51.21,51.23,51.18,51.21,4400.0
2012-05-30 13:00:00,51.22,51.22,51.08,51.08,7000.0,51.22,51.22,51.08,51.08,7000.0
2012-05-30 13:05:00,51.1,51.14,51.09,51.09,8400.0,51.1,51.14,51.09,51.09,8400.0
2012-05-30 13:10:00,51.09,51.11,51.05,51.07,7000.0,51.09,51.11,51.05,51.07,7000.0
2012-05-30 13:15:00,51.07,51.09,51.04,51.08,11200.0,51.07,51.09,51.04,51.08,11200.0
2012-05-30 13:20:00,51.07,51.09,51.04,51.08,10600.0,51.07,51.09,51.04,51.08,10600.0
2012-05-30 13:25:00,51.08,51.09,51.06,51.08,2800.0,51.08,51.09,51.06,51.08,2800.0
2012-05-30 13:30:00,51.07,51.24,51.06,51.2,18800.0,51.07,51.24,51.06,51.2,18800.0
2012-05-30 13:35:00,51.21,51.23,51.18,51.19,7600.0,51.21,51.23,51.18,51.19,7600.0
2012-05-30 13:40:00,51.2,51.21,51.14,51.21,7400.0,51.2,51.21,51.14,51.21,7400.0
2012-05-30 13:45:00,51.21,51.27,51.21,51.22,16600.0,51.21,51.27,51.21,51.22,16600.0
2012-05-30 13:50:00,51.21,51.26,51.2,51.26,9400.0,51.21,51.26,51.2,51.26,9400.0
2012-05-30 13:55:00,51.27,51.28,51.24,51.24,12400.0,51.27,51.28,51.24,51.24,12400.0
2012-05-30 14:00:00,51.24,51.29,51.23,51.26,13800.0,51.24,51.29,51.23,51.26,13800.0
2012-05-30 14:05:00,51.24,51.26,51.19,51.19,8600.0,51.24,51.26,51.19,51.19,8600.0
2012-05-30 14:10:00,51.19,51.2,51.13,51.18,6200.0,51.19,51.2,51.13,51.18,6200.0
2012-05-30 14:15:00,51.19,51.25,51.19,51.24,8800.0,51.19,51.25,51.19,51.24,8800.0
2012-05-30 14:20:00,51.25,51.29,51.21,51.21,11400.0,51.25,51.29,51.21,51.21,11400.0
2012-05-30 14:25:00,51.2,51.27,51.19,51.27,27000.0,51.2,51.27,51.19,51.27,27000.0
2012-05-30 14:30:00,51.28,51.31,51.25,51.31,10800.0,51.28,51.31,51.25,51.31,10800.0
2012-05-30 14:35:00,51.31,51.32,51.3,51.31,4400.0,51.31,51.32,51.3,51.31,4400.0
2012-05-30 14:40:00,51.29,51.34,51.25,51.34,12200.0,51.29,51.34,51.25,51.34,12200.0
2012-05-30 14:45:00,51.33,51.33,51.29,51.3,9400.0,51.33,51.33,51.29,51.3,9400.0
2012-05-30 14:50:00,51.3,51.3,51.24,51.26,23200.0,51.3,51.3,51.24,51.26,23200.0
2012-05-30 14:55:00,51.29,51.32,51.27,51.27,11400.0,51.29,51.32,51.27,51.27,11400.0
2012-05-30 15:00:00,51.27,51.33,51.26,51.27,16400.0,51.27,51.33,51.26,51.27,16400.0
2012-05-30 15:05:00,51.29,51.31,51.26,51.31,19000.0,51.29,51.31,51.26,51.31,19000.0
2012-05-30 15:10:00,51.32,51.32,51.24,51.26,38200.0,51.32,51.32,51.24,51.26,38200.0
2012-05-30 15:15:00,51.26,51.32,51.24,51.31,11000.0,51.26,51.32,51.24,51.31,11000.0
2012-05-30 15:20:00,51.31,51.4,51.28,51.4,21600.0,51.31,51.4,51.28,51.4,21600.0
2012-05-30 15:25:00,51.4,51.45,51.34,51.41,32000.0,51.4,51.45,51.34,51.41,32000.0
2012-05-30 15:30:00,51.41,51.42,51.34,51.38,25400.0,51.41,51.42,51.34,51.38,25400.0
2012-05-30 15:35:00,51.38,51.4,51.31,51.39,29600.0,51.38,51.4,51.31,51.39,29600.0
2012-05-30 15:40:00,51.4,51.4,51.31,51.31,34800.0,51.4,51.4,51.31,51.31,34800.0
2012-05-30 15:45:00,51.31,51.4,51.3,51.32,48000.0,51.31,51.4,51.3,51.32,48000.0
2012-05-30 15:50:00,51.33,51.48,51.33,51.4,123400.0,51.33,51.48,51.33,51.4,123400.0
2012-05-30 15:55:00,51.38,51.43,51.35,51.35,87600.0,51.38,51.43,51.35,51.35,87600.0
2012-05-31 09:30:00,51.26,51.38,51.25,51.38,31800.0,51.26,51.38,51.25,51.38,31800.0
2012-05-31 09:35:00,51.38,51.47,51.3,51.35,77400.0,51.38,51.47,51.3,51.35,77400.0
2012-05-31 09:40:00,51.4,51.48,51.27,51.3,42600.0,51.4,51.48,51.27,51.3,42600.0
2012-05-31 09:45:00,51.26,51.34,51.18,51.18,73400.0,51.26,51.34,51.18,51.18,73400.0
2012-05-31 09:50:00,51.19,51.29,51.18,51.23,15200.0,51.19,51.29,51.18,51.23,15200.0
2012-05-31 09:55:00,51.23,51.24,51.12,51.15,46200.0,51.23,51.24,51.12,51.15,46200.0
2012-05-31 10:00:00,51.17,51.32,51.15,51.24,21200.0,51.17,51.32,51.15,51.24,21200.0
2012-05-31 10:05:00,51.24,51.32,51.13,51.13,35200.0,51.24,51.32,51.13,51.13,35200.0
2012-05-31 10:10:00,51.13,51.15,51.08,51.08,29400.0,51.13,51.15,51.08,51.08,29400.0
2012-05-31 10:15:00,51.07,51.07,50.99,51.04,33600.0,51.07,51.07,50.99,51.04,33600.0
2012-05-31 10:20:00,51.02,51.02,50.83,50.84,44200.0,51.02,51.02,50.83,50.84,44200.0
2012-05-31 10:25:00,50.85,51.13,50.83,51.1,43600.0,50.85,51.13,50.83,51.1,43600.0
2012-05-31 10:30:00,51.12,51.28,51.08,51.24,33400.0,51.12,51.28,51.08,51.24,33400.0
2012-05-31 10:35:00,51.25,51.35,51.25,51.34,22600.0,51.25,51.35,51.25,51.34,22600.0
2012-05-31 10:40:00,51.3,51.31,51.22,51.24,17000.0,51.3,51.31,51.22,51.24,17000.0
2012-05-31 10:45:00,51.22,51.27,51.14,51.17,29600.0,51.22,51.27,51.14,51.17,29600.0
2012-05-31 10:50:00,51.16,51.19,51.12,51.14,26600.0,51.16,51.19,51.12,51.14,26600.0
2012-05-31 10:55:00,51.16,51.24,51.14,51.19,14600.0,51.16,51.24,51.14,51.19,14600.0
2012-05-31 11:00:00,51.15,51.17,51.02,51.09,16800.0,51.15,51.17,51.02,51.09,16800.0
2012-05-31 11:05:00,51.09,51.17,51.06,51.15,25600.0,51.09,51.17,51.06,51.15,25600.0
2012-05-31 11:10:00,51.17,51.22,51.13,51.13,16600.0,51.17,51.22,51.13,51.13,16600.0
2012-05-31 11:15:00,51.13,51.18,51.12,51.15,19000.0,51.13,51.18,51.12,51.15,19000.0
2012-05-31 11:20:00,51.15,51.2,51.14,51.18,30600.0,51.15,51.2,51.14,51.18,30600.0
2012-05-31 11:25:00,51.18,51.24,51.18,51.23,14200.0,51.18,51.24,51.18,51.23,14200.0
2012-05-31 11:30:00,51.22,51.37,51.22,51.37,10200.0,51.22,51.37,51.22,51.37,10200.0
2012-05-31 11:35:00,51.37,51.46,51.35,51.38,29800.0,51.37,51.46,51.35,51.38,29800.0
2012-05-31 11:40:00,51.38,51.42,51.38,51.39,1800.0,51.38,51.42,51.38,51.39,1800.0
2012-05-31 11:45:00,51.38,51.46,51.38,51.39,18600.0,51.38,51.46,51.38,51.39,18600.0
2012-05-31 11:50:00,51.41,51.45,51.4,51.45,3600.0,51.41,51.45,51.4,51.45,3600.0
2012-05-31 11:55:00,51.45,51.49,51.44,51.48,14400.0,51.45,51.49,51.44,51.48,14400.0
2012-05-31 12:00:00,51.46,51.51,51.45,51.49,10000.0,51.46,51.51,51.45,51.49,10000.0
2012-05-31 12:05:00,51.51,51.52,51.48,51.51,4200.0,51.51,51.52,51.48,51.51,4200.0
2012-05-31 12:10:00,51.49,51.52,51.46,51.52,20400.0,51.49,51.52,51.46,51.52,20400.0
2012-05-31 12:15:00,51.52,51.56,51.49,51.56,12000.0,51.52,51.56,51.49,51.56,12000.0
2012-05-31 12:20:00,51.55,51.62,51.55,51.6,22200.0,51.55,51.62,51.55,51.6,22200.0
2012-05-31 12:25:00,51.6,51.67,51.6,51.62,12800.0,51.6,51.67,51.6,51.62,12800.0
2012-05-31 12:30:00,51.6,51.66,51.6,51.63,9000.0,51.6,51.66,51.6,51.63,9000.0
2012-05-31 12:35:00,51.62,51.63,51.54,51.55,18400.0,51.62,51.63,51.54,51.55,18400.0
2012-05-31 12:40:00,51.54,51.57,51.52,51.52,21000.0,51.54,51.57,51.52,51.52,21000.0
2012-05-31 12:45:00,51.54,51.55,51.49,51.55,5800.0,51.54,51.55,51.49,51.55,5800.0
2012-05-31 12:50:00,51.57,51.6,51.55,51.56,4200.0,51.57,51.6,51.55,51.56,4200.0
2012-05-31 12:55:00,51.55,51.57,51.54,51.56,6800.0,51.55,51.57,51.54,51.56,6800.0
2012-05-31 13:00:00,51.54,51.62,51.52,51.59,13200.0,51.54,51.62,51.52,51.59,13200.0
2012-05-31 13:05:00,51.59,51.73,51.57,51.63,9000.0,51.59,51.73,51.57,51.63,9000.0
2012-05-31 13:10:00,51.65,51.74,51.65,51.73,12800.0,51.65,51.74,51.65,51.73,12800.0
2012-05-31 13:15:00,51.74,51.77,51.68,51.68,19600.0,51.74,51.77,51.68,51.68,19600.0
2012-05-31 13:20:00,51.68,51.69,51.6,51.6,17200.0,51.68,51.69,51.6,51.6,17200.0
2012-05-31 13:25:00,51.6,51.66,51.55,51.57,14400.0,51.6,51.66,51.55,51.57,14400.0
2012-05-31 13:30:00,51.54,51.58,51.52,51.52,7200.0,51.54,51.58,51.52,51.52,7200.0
2012-05-31 13:35:00,51.52,51.52,51.41,51.41,22400.0,51.52,51.52,51.41,51.41,22400.0
2012-05-31 13:40:00,51.41,51.43,51.36,51.43,7600.0,51.41,51.43,51.36,51.43,7600.0
2012-05-31 13:45:00,51.42,51.43,51.35,51.35,5400.0,51.42,51.43,51.35,51.35,5400.0
2012-05-31 13:50:00,51.35,51.35,51.25,51.26,11400.0,51.35,51.35,51.25,51.26,11400.0
2012-05-31 13:55:00,51.27,51.32,51.26,51.31,29400.0,51.27,51.32,51.26,51.31,29400.0
2012-05-31 14:00:00,51.32,51.38,51.27,51.38,13400.0,51.32,51.38,51.27,51.38,13400.0
2012-05-31 14:05:00,51.38,51.43,51.36,51.41,18800.0,51.38,51.43,51.36,51.41,18800.0
2012-05-31 14:10:00,51.41,51.49,51.4,51.41,7800.0,51.41,51.49,51.4,51.41,7800.0
2012-05-31 14:15:00,51.4,51.44,51.38,51.39,10000.0,51.4,51.44,51.38,51.39,10000.0
2012-05-31 14:20:00,51.37,51.38,51.34,51.35,9200.0,51.37,51.38,51.34,51.35,9200.0
2012-05-31 14:25:00,51.36,51.47,51.36,51.45,4600.0,51.36,51.47,51.36,51.45,4600.0
2012-05-31 14:30:00,51.43,51.49,51.42,51.46,16400.0,51.43,51.49,51.42,51.46,16400.0
2012-05-31 14:35:00,51.47,51.49,51.45,51.49,7600.0,51.47,51.49,51.45,51.49,7600.0
2012-05-31 14:40:00,51.49,51.55,51.48,51.52,9200.0,51.49,51.55,51.48,51.52,9200.0
2012-05-31 14:45:00,51.52,51.52,51.44,51.45,6800.0,51.52,51.52,51.44,51.45,6800.0
2012-05-31 14:50:00,51.44,51.44,51.4,51.42,5800.0,51.44,51.44,51.4,51.42,5800.0
2012-05-31 14:55:00,51.42,51.52,51.42,51.52,11400.0,51.42,51.52,51.42,51.52,11400.0
2012-05-31 15:00:00,51.52,51.52,51.43,51.43,8000.0,51.52,51.52,51.43,51.43,8000.0
2012-05-31 15:05:00,51.44,51.54,51.44,51.53,20200.0,51.44,51.54,51.44,51.53,20200.0
2012-05-31 15:10:00,51.54,51.6,51.53,51.58,15400.0,51.54,51.6,51.53,51.58,15400.0
2012-05-31 15:15:00,51.57,51.59,51.54,51.55,15600.0,51.57,51.59,51.54,51.55,15600.0
2012-05-31 15:20:00,51.54,51.56,51.51,51.56,14400.0,51.54,51.56,51.51,51.56,14400.0
2012-05-31 15:25:00,51.57,51.64,51.56,51.61,22800.0,51.57,51.64,51.56,51.61,22800.0
2012-05-31 15:30:00,51.61,51.64,51.6,51.63,25200.0,51.61,51.64,51.6,51.63,25200.0
2012-05-31 15:35:00,51.65,51.71,51.6,51.71,33800.0,51.65,51.71,51.6,51.71,33800.0
2012-05-31 15:40:00,51.72,51.72,51.59,51.59,35800.0,51.72,51.72,51.59,51.59,35800.0
2012-05-31 15:45:00,51.61,51.62,51.49,51.55,96800.0,51.61,51.62,51.49,51.55,96800.0
2012-05-31 15:50:00,51.55,51.66,51.5,51.53,144200.0,51.55,51.66,51.5,51.53,144200.0
2012-05-31 15:55:00,51.52,51.63,51.52,51.6,120400.0,51.52,51.63,51.52,51.6,120400.0
2012-06-01 09:30:00,51.19,51.42,51.06,51.3,56200.0,51.19,51.42,51.06,51.3,56200.0
2012-06-01 09:35:00,51.34,51.39,51.17,51.27,14000.0,51.34,51.39,51.17,51.27,14000.0
2012-06-01 09:40:00,51.16,51.27,51.14,51.14,8800.0,51.16,51.27,51.14,51.14,8800.0
2012-06-01 09:45:00,51.14,51.19,50.94,50.99,37800.0,51.14,51.19,50.94,50.99,37800.0
2012-06-01 09:50:00,51.0,51.06,50.94,51.02,50400.0,51.0,51.06,50.94,51.02,50400.0
2012-06-01 09:55:00,51.02,51.11,50.88,51.11,110400.0,51.02,51.11,50.88,51.11,110400.0
2012-06-01 10:00:00,51.12,51.45,51.07,51.24,87400.0,51.12,51.45,51.07,51.24,87400.0
2012-06-01 10:05:00,51.2,51.24,51.1,51.18,32800.0,51.2,51.24,51.1,51.18,32800.0
2012-06-01 10:10:00,51.18,51.2,51.01,51.02,97600.0,51.18,51.2,51.01,51.02,97600.0
2012-06-01 10:15:00,51.04,51.05,50.71,50.72,67800.0,51.04,51.05,50.71,50.72,67800.0
2012-06-01 10:20:00,50.71,50.85,50.6,50.85,23200.0,50.71,50.85,50.6,50.85,23200.0
2012-06-01 10:25:00,50.85,50.85,50.72,50.76,8400.0,50.85,50.85,50.72,50.76,8400.0
2012-06-01 10:30:00,50.76,50.81,50.73,50.76,14800.0,50.76,50.81,50.73,50.76,14800.0
2012-06-01 10:35:00,50.79,50.79,50.67,50.68,15000.0,50.79,50.79,50.67,50.68,15000.0
2012-06-01 10:40:00,50.68,50.88,50.68,50.87,23000.0,50.68,50.88,50.68,50.87,23000.0
2012-06-01 10:45:00,50.88,51.03,50.87,51.03,36600.0,50.88,51.03,50.87,51.03,36600.0
2012-06-01 10:50:00,51.04,51.05,50.93,50.93,9600.0,51.04,51.05,50.93,50.93,9600.0
2012-06-01 10:55:00,50.95,51.02,50.93,50.93,11000.0,50.95,51.02,50.93,50.93,11000.0
2012-06-01 11:00:00,50.91,50.94,50.85,50.94,9600.0,50.91,50.94,50.85,50.94,9600.0
2012-06-01 11:05:00,50.92,50.92,50.82,50.82,9200.0,50.92,50.92,50.82,50.82,9200.0
2012-06-01 11:10:00,50.8,50.85,50.78,50.84,13600.0,50.8,50.85,50.78,50.84,13600.0
2012-06-01 11:15:00,50.85,50.88,50.81,50.83,20400.0,50.85,50.88,50.81,50.83,20400.0
2012-06-01 11:20:00,50.83,50.83,50.77,50.83,13200.0,50.83,50.83,50.77,50.83,13200.0
2012-06-01 11:25:00,50.82,50.85,50.77,50.78,21000.0,50.82,50.85,50.77,50.78,21000.0
2012-06-01 11:30:00,50.77,50.77,50.65,50.65,17400.0,50.77,50.77,50.65,50.65,17400.0
2012-06-01 11:35:00,50.63,50.67,50.59,50.59,14400.0,50.63,50.67,50.59,50.59,14400.0
2012-06-01 11:40:00,50.57,50.6,50.52,50.59,9800.0,50.57,50.6,50.52,50.59,9800.0
2012-06-01 11:45:00,50.57,50.58,50.44,50.47,23600.0,50.57,50.58,50.44,50.47,23600.0
2012-06-01 11:50:00,50.44,50.47,50.35,50.36,30800.0,50.44,50.47,50.35,50.36,30800.0
2012-06-01 11:55:00,50.37,50.4,50.34,50.35,22000.0,50.37,50.4,50.34,50.35,22000.0
2012-06-01 12:00:00,50.35,50.38,50.27,50.3,35400.0,50.35,50.38,50.27,50.3,35400.0
2012-06-01 12:05:00,50.3,50.38,50.3,50.35,26200.0,50.3,50.38,50.3,50.35,26200.0
2012-06-01 12:10:00,50.35,50.46,50.35,50.46,20000.0,50.35,50.46,50.35,50.46,20000.0
2012-06-01 12:15:00,50.45,50.48,50.44,50.47,11400.0,50.45,50.48,50.44,50.47,11400.0
2012-06-01 12:20:00,50.45,50.48,50.4,50.43,21600.0,50.45,50.48,50.4,50.43,21600.0
2012-06-01 12:25:00,50.41,50.48,50.34,50.36,38800.0,50.41,50.48,50.34,50.36,38800.0
2012-06-01 12:30:00,50.35,50.36,50.3,50.31,27200.0,50.35,50.36,50.3,50.31,27200.0
2012-06-01 12:35:00,50.31,50.38,50.26,50.29,21200.0,50.31,50.38,50.26,50.29,21200.0
2012-06-01 12:40:00,50.29,50.3,50.26,50.27,15800.0,50.29,50.3,50.26,50.27,15800.0
2012-06-01 12:45:00,50.26,50.29,50.24,50.27,17800.0,50.26,50.29,50.24,50.27,17800.0
2012-06-01 12:50:00,50.29,50.32,50.27,50.31,14400.0,50.29,50.32,50.27,50.31,14400.0
2012-06-01 12:55:00,50.32,50.32,50.2,50.22,22000.0,50.32,50.32,50.2,50.22,22000.0
2012-06-01 13:00:00,50.21,50.23,50.15,50.16,21600.0,50.21,50.23,50.15,50.16,21600.0
2012-06-01 13:05:00,50.17,50.17,50.09,50.1,22200.0,50.17,50.17,50.09,50.1,22200.0
2012-06-01 13:10:00,50.1,50.13,50.09,50.13,21000.0,50.1,50.13,50.09,50.13,21000.0
2012-06-01 13:15:00,50.13,50.14,50.09,50.12,17000.0,50.13,50.14,50.09,50.12,17000.0
2012-06-01 13:20:00,50.12,50.12,50.05,50.08,18000.0,50.12,50.12,50.05,50.08,18000.0
2012-06-01 13:25:00,50.08,50.14,50.02,50.04,34800.0,50.08,50.14,50.02,50.04,34800.0
2012-06-01 13:30:00,50.04,50.06,49.98,49.98,38800.0,50.04,50.06,49.98,49.98,38800.0
2012-06-01 13:35:00,49.99,50.02,49.92,49.92,40000.0,49.99,50.02,49.92,49.92,40000.0
2012-06-01 13:40:00,49.92,50.02,49.88,50.02,22400.0,49.92,50.02,49.88,50.02,22400.0
2012-06-01 13:45:00,50.02,50.02,49.94,50.02,19200.0,50.02,50.02,49.94,50.02,19200.0
2012-06-01 13:50:00,49.99,50.02,49.93,49.93,17000.0,49.99,50.02,49.93,49.93,17000.0
2012-06-01 13:55:00,49.93,50.02,49.91,49.99,26000.0,49.93,50.02,49.91,49.99,26000.0
2012-06-01 14:00:00,50.02,50.06,49.97,49.99,24000.0,50.02,50.06,49.97,49.99,24000.0
2012-06-01 14:05:00,49.99,50.02,49.93,49.99,32400.0,49.99,50.02,49.93,49.99,32400.0
2012-06-01 14:10:00,49.99,50.04,49.97,49.98,21800.0,49.99,50.04,49.97,49.98,21800.0
2012-06-01 14:15:00,49.97,50.05,49.95,50.02,22000.0,49.97,50.05,49.95,50.02,22000.0
2012-06-01 14:20:00,50.02,50.19,50.02,50.19,28400.0,50.02,50.19,50.02,50.19,28400.0
2012-06-01 14:25:00,50.19,50.19,50.13,50.15,23800.0,50.19,50.19,50.13,50.15,23800.0
2012-06-01 14:30:00,50.15,50.24,50.15,50.23,16600.0,50.15,50.24,50.15,50.23,16600.0
2012-06-01 14:35:00,50.24,50.26,50.19,50.26,25800.0,50.24,50.26,50.19,50.26,25800.0
2012-06-01 14:40:00,50.27,50.27,50.12,50.22,29400.0,50.27,50.27,50.12,50.22,29400.0
2012-06-01 14:45:00,50.22,50.22,50.16,50.18,16000.0,50.22,50.22,50.16,50.18,16000.0
2012-06-01 14:50:00,50.18,50.22,50.13,50.13,18600.0,50.18,50.22,50.13,50.13,18600.0
2012-06-01 14:55:00,50.13,50.14,50.06,50.08,28800.0,50.13,50.14,50.06,50.08,28800.0
2012-06-01 15:00:00,50.08,50.16,50.05,50.12,32800.0,50.08,50.16,50.05,50.12,32800.0
2012-06-01 15:05:00,50.11,50.18,50.04,50.17,20800.0,50.11,50.18,50.04,50.17,20800.0
2012-06-01 15:10:00,50.18,50.24,50.13,50.13,32000.0,50.18,50.24,50.13,50.13,32000.0
2012-06-01 15:15:00,50.15,50.15,49.98,49.98,19800.0,50.15,50.15,49.98,49.98,19800.0
2012-06-01 15:20:00,50.0,50.1,49.99,50.08,26400.0,50.0,50.1,49.99,50.08,26400.0
2012-06-01 15:25:00,50.08,50.15,50.04,50.06,35200.0,50.08,50.15,50.04,50.06,35200.0
2012-06-01 15:30:00,50.07,50.18,49.97,50.05,47600.0,50.07,50.18,49.97,50.05,47600.0
2012-06-01 15:35:00,50.05,50.07,50.01,50.05,46600.0,50.05,50.07,50.01,50.05,46600.0
2012-06-01 15:40:00,50.05,50.09,50.02,50.05,81000.0,50.05,50.09,50.02,50.05,81000.0
2012-06-01 15:45:00,50.06,50.08,50.02,50.02,80600.0,50.06,50.08,50.02,50.02,80600.0
2012-06-01 15:50:00,50.02,50.13,50.01,50.04,110200.0,50.02,50.13,50.01,50.04,110200.0
2012-06-01 15:55:00,50.05,50.09,49.97,49.97,140400.0,50.05,50.09,49.97,49.97,140400.0
2012-06-04 09:30:00,49.85,50.24,49.63,50.17,87400.0,49.85,50.24,49.63,50.17,87400.0
2012-06-04 09:35:00,50.21,50.43,50.21,50.43,27200.0,50.21,50.43,50.21,50.43,27200.0
2012-06-04 09:40:00,50.39,50.44,50.34,50.36,17600.0,50.39,50.44,50.34,50.36,17600.0
2012-06-04 09:45:00,50.41,50.41,50.12,50.12,29000.0,50.41,50.41,50.12,50.12,29000.0
2012-06-04 09:50:00,50.15,50.16,50.04,50.13,19200.0,50.15,50.16,50.04,50.13,19200.0
2012-06-04 09:55:00,50.1,50.27,50.04,50.27,15600.0,50.1,50.27,50.04,50.27,15600.0
2012-06-04 10:00:00,50.24,50.24,50.01,50.01,52600.0,50.24,50.24,50.01,50.01,52600.0
2012-06-04 10:05:00,50.04,50.05,49.8,49.96,63800.0,50.04,50.05,49.8,49.96,63800.0
2012-06-04 10:10:00,49.97,50.23,49.97,50.21,43400.0,49.97,50.23,49.97,50.21,43400.0
2012-06-04 10:15:00,50.19,50.5,50.19,50.5,53200.0,50.19,50.5,50.19,50.5,53200.0
2012-06-04 10:20:00,50.52,50.62,50.47,50.5,44800.0,50.52,50.62,50.47,50.5,44800.0
2012-06-04 10:25:00,50.49,50.65,50.46,50.48,36600.0,50.49,50.65,50.46,50.48,36600.0
2012-06-04 10:30:00,50.48,50.49,50.32,50.44,20200.0,50.48,50.49,50.32,50.44,20200.0
2012-06-04 10:35:00,50.42,50.47,50.37,50.38,25200.0,50.42,50.47,50.37,50.38,25200.0
2012-06-04 10:40:00,50.42,50.55,50.4,50.44,24400.0,50.42,50.55,50.4,50.44,24400.0
2012-06-04 10:45:00,50.45,50.46,50.39,50.4,23600.0,50.45,50.46,50.39,50.4,23600.0
2012-06-04 10:50:00,50.42,50.52,50.42,50.42,46800.0,50.42,50.52,50.42,50.42,46800.0
2012-06-04 10:55:00,50.44,50.56,50.41,50.42,45400.0,50.44,50.56,50.41,50.42,45400.0
2012-06-04 11:00:00,50.41,50.48,50.38,50.48,8800.0,50.41,50.48,50.38,50.48,8800.0
2012-06-04 11:05:00,50.48,50.48,50.34,50.37,16600.0,50.48,50.48,50.34,50.37,16600.0
2012-06-04 11:10:00,50.38,50.41,50.26,50.27,39000.0,50.38,50.41,50.26,50.27,39000.0
2012-06-04 11:15:00,50.27,50.33,50.23,50.25,33400.0,50.27,50.33,50.23,50.25,33400.0
2012-06-04 11:20:00,50.24,50.27,50.21,50.22,21600.0,50.24,50.27,50.21,50.22,21600.0
2012-06-04 11:25:00,50.21,50.24,50.15,50.21,12000.0,50.21,50.24,50.15,50.21,12000.0
2012-06-04 11:30:00,50.22,50.27,50.18,50.27,6800.0,50.22,50.27,50.18,50.27,6800.0
2012-06-04 11:35:00,50.27,50.32,50.23,50.32,6000.0,50.27,50.32,50.23,50.32,6000.0
2012-06-04 11:40:00,50.32,50.35,50.32,50.34,14600.0,50.32,50.35,50.32,50.34,14600.0
2012-06-04 11:45:00,50.35,50.36,50.32,50.32,26800.0,50.35,50.36,50.32,50.32,26800.0
2012-06-04 11:50:00,50.32,50.32,50.2,50.25,11600.0,50.32,50.32,50.2,50.25,11600.0
2012-06-04 11:55:00,50.25,50.38,50.24,50.35,9200.0,50.25,50.38,50.24,50.35,9200.0
2012-06-04 12:00:00,50.3,50.39,50.29,50.32,8800.0,50.3,50.39,50.29,50.32,8800.0
2012-06-04 12:05:00,50.34,50.37,50.3,50.3,4600.0,50.34,50.37,50.3,50.3,4600.0
2012-06-04 12:10:00,50.3,50.32,50.22,50.27,6800.0,50.3,50.32,50.22,50.27,6800.0
2012-06-04 12:15:00,50.26,50.27,50.17,50.22,5200.0,50.26,50.27,50.17,50.22,5200.0
2012-06-04 12:20:00,50.25,50.29,50.22,50.25,15000.0,50.25,50.29,50.22,50.25,15000.0
2012-06-04 12:25:00,50.27,50.28,50.19,50.21,6800.0,50.27,50.28,50.19,50.21,6800.0
2012-06-04 12:30:00,50.21,50.24,50.2,50.22,4000.0,50.21,50.24,50.2,50.22,4000.0
2012-06-04 12:35:00,50.23,50.32,50.23,50.32,5400.0,50.23,50.32,50.23,50.32,5400.0
2012-06-04 12:40:00,50.32,50.36,50.32,50.33,5600.0,50.32,50.36,50.32,50.33,5600.0
2012-06-04 12:45:00,50.32,50.35,50.26,50.27,6200.0,50.32,50.35,50.26,50.27,6200.0
2012-06-04 12:50:00,50.27,50.29,50.25,50.27,4800.0,50.27,50.29,50.25,50.27,4800.0
2012-06-04 12:55:00,50.31,50.37,50.31,50.35,6400.0,50.31,50.37,50.31,50.35,6400.0
2012-06-04 13:00:00,50.36,50.44,50.36,50.42,9600.0,50.36,50.44,50.36,50.42,9600.0
2012-06-04 13:05:00,50.4,50.42,50.35,50.36,6200.0,50.4,50.42,50.35,50.36,6200.0
2012-06-04 13:10:00,50.35,50.39,50.35,50.39,8000.0,50.35,50.39,50.35,50.39,8000.0
2012-06-04 13:15:00,50.4,50.41,50.31,50.35,6000.0,50.4,50.41,50.31,50.35,6000.0
2012-06-04 13:20:00,50.35,50.38,50.3,50.37,10000.0,50.35,50.38,50.3,50.37,10000.0
2012-06-04 13:25:00,50.35,50.39,50.3,50.39,16600.0,50.35,50.39,50.3,50.39,16600.0
2012-06-04 13:30:00,50.38,50.47,50.38,50.47,7000.0,50.38,50.47,50.38,50.47,7000.0
2012-06-04 13:35:00,50.48,50.63,50.47,50.6,9400.0,50.48,50.63,50.47,50.6,9400.0
2012-06-04 13:40:00,50.59,50.6,50.52,50.55,10000.0,50.59,50.6,50.52,50.55,10000.0
2012-06-04 13:45:00,50.54,50.54,50.46,50.48,11200.0,50.54,50.54,50.46,50.48,11200.0
2012-06-04 13:50:00,50.48,50.54,50.44,50.47,13600.0,50.48,50.54,50.44,50.47,13600.0
2012-06-04 13:55:00,50.47,50.52,50.43,50.51,16000.0,50.47,50.52,50.43,50.51,16000.0
2012-06-04 14:00:00,50.5,50.56,50.46,50.54,14600.0,50.5,50.56,50.46,50.54,14600.0
2012-06-04 14:05:00,50.54,50.55,50.49,50.55,8200.0,50.54,50.55,50.49,50.55,8200.0
2012-06-04 14:10:00,50.54,50.56,50.49,50.5,15200.0,50.54,50.56,50.49,50.5,15200.0
2012-06-04 14:15:00,50.51,50.63,50.49,50.6,20200.0,50.51,50.63,50.49,50.6,20200.0
2012-06-04 14:20:00,50.59,50.66,50.52,50.66,21600.0,50.59,50.66,50.52,50.66,21600.0
2012-06-04 14:25:00,50.66,50.74,50.61,50.74,18400.0,50.66,50.74,50.61,50.74,18400.0
2012-06-04 14:30:00,50.74,50.93,50.65,50.93,23000.0,50.74,50.93,50.65,50.93,23000.0
2012-06-04 14:35:00,50.91,51.06,50.91,50.96,36400.0,50.91,51.06,50.91,50.96,36400.0
2012-06-04 14:40:00,50.96,51.02,50.92,50.95,20000.0,50.96,51.02,50.92,50.95,20000.0
2012-06-04 14:45:00,50.96,51.01,50.94,50.96,12800.0,50.96,51.01,50.94,50.96,12800.0
2012-06-04 14:50:00,50.99,51.01,50.91,51.01,25600.0,50.99,51.01,50.91,51.01,25600.0
2012-06-04 14:55:00,51.01,51.01,50.85,50.85,18000.0,51.01,51.01,50.85,50.85,18000.0
2012-06-04 15:00:00,50.87,50.89,50.84,50.88,12000.0,50.87,50.89,50.84,50.88,12000.0
2012-06-04 15:05:00,50.89,50.92,50.85,50.85,18400.0,50.89,50.92,50.85,50.85,18400.0
2012-06-04 15:10:00,50.85,50.87,50.77,50.85,12800.0,50.85,50.87,50.77,50.85,12800.0
2012-06-04 15:15:00,50.85,50.85,50.76,50.83,37800.0,50.85,50.85,50.76,50.83,37800.0
2012-06-04 15:20:00,50.83,50.84,50.75,50.79,20800.0,50.83,50.84,50.75,50.79,20800.0
2012-06-04 15:25:00,50.77,50.92,50.73,50.9,76200.0,50.77,50.92,50.73,50.9,76200.0
2012-06-04 15:30:00,50.88,50.88,50.76,50.83,18200.0,50.88,50.88,50.76,50.83,18200.0
2012-06-04 15:35:00,50.81,50.83,50.71,50.8,41000.0,50.81,50.83,50.71,50.8,41000.0
2012-06-04 15:40:00,50.82,50.88,50.79,50.85,31000.0,50.82,50.88,50.79,50.85,31000.0
2012-06-04 15:45:00,50.87,50.97,50.87,50.96,21600.0,50.87,50.97,50.87,50.96,21600.0
2012-06-04 15:50:00,50.96,51.02,50.96,50.98,43600.0,50.96,51.02,50.96,50.98,43600.0
2012-06-04 15:55:00,50.98,51.02,50.95,50.99,49800.0,50.98,51.02,50.95,50.99,49800.0
2012-06-05 09:30:00,50.87,50.99,50.43,50.46,53400.0,50.87,50.99,50.43,50.46,53400.0
2012-06-05 09:35:00,50.46,50.67,50.41,50.44,42400.0,50.46,50.67,50.41,50.44,42400.0
2012-06-05 09:40:00,50.45,50.69,50.41,50.6,72600.0,50.45,50.69,50.41,50.6,72600.0
2012-06-05 09:45:00,50.6,50.78,50.6,50.68,61200.0,50.6,50.78,50.6,50.68,61200.0
2012-06-05 09:50:00,50.69,50.69,50.45,50.48,36200.0,50.69,50.69,50.45,50.48,36200.0
2012-06-05 09:55:00,50.52,50.55,50.37,50.49,44000.0,50.52,50.55,50.37,50.49,44000.0
2012-06-05 10:00:00,50.51,50.71,50.49,50.6,21400.0,50.51,50.71,50.49,50.6,21400.0
2012-06-05 10:05:00,50.59,50.77,50.57,50.74,33000.0,50.59,50.77,50.57,50.74,33000.0
2012-06-05 10:10:00,50.74,50.74,50.63,50.67,30000.0,50.74,50.74,50.63,50.67,30000.0
2012-06-05 10:15:00,50.7,50.72,50.56,50.56,12200.0,50.7,50.72,50.56,50.56,12200.0
2012-06-05 10:20:00,50.56,50.69,50.54,50.67,31600.0,50.56,50.69,50.54,50.67,31600.0
2012-06-05 10:25:00,50.67,50.7,50.58,50.58,35200.0,50.67,50.7,50.58,50.58,35200.0
2012-06-05 10:30:00,50.62,50.66,50.56,50.58,60800.0,50.62,50.66,50.56,50.58,60800.0
2012-06-05 10:35:00,50.57,50.73,50.56,50.73,20800.0,50.57,50.73,50.56,50.73,20800.0
2012-06-05 10:40:00,50.72,50.72,50.62,50.62,12200.0,50.72,50.72,50.62,50.62,12200.0
2012-06-05 10:45:00,50.66,50.66,50.46,50.46,10200.0,50.66,50.66,50.46,50.46,10200.0
2012-06-05 10:50:00,50.45,50.47,50.42,50.44,15000.0,50.45,50.47,50.42,50.44,15000.0
2012-06-05 10:55:00,50.43,50.45,50.3,50.35,27000.0,50.43,50.45,50.3,50.35,27000.0
2012-06-05 11:00:00,50.35,50.48,50.35,50.47,19800.0,50.35,50.48,50.35,50.47,19800.0
2012-06-05 11:05:00,50.47,50.56,50.47,50.52,12600.0,50.47,50.56,50.47,50.52,12600.0
2012-06-05 11:10:00,50.53,50.56,50.51,50.55,12400.0,50.53,50.56,50.51,50.55,12400.0
2012-06-05 11:15:00,50.55,50.65,50.51,50.62,41000.0,50.55,50.65,50.51,50.62,41000.0
2012-06-05 11:20:00,50.62,50.63,50.56,50.57,12800.0,50.62,50.63,50.56,50.57,12800.0
2012-06-05 11:25:00,50.57,50.6,50.56,50.58,17400.0,50.57,50.6,50.56,50.58,17400.0
2012-06-05 11:30:00,50.58,50.63,50.58,50.63,12000.0,50.58,50.63,50.58,50.63,12000.0
2012-06-05 11:35:00,50.62,50.62,50.48,50.49,20800.0,50.62,50.62,50.48,50.49,20800.0
2012-06-05 11:40:00,50.49,50.55,50.48,50.54,13000.0,50.49,50.55,50.48,50.54,13000.0
2012-06-05 11:45:00,50.52,50.54,50.49,50.49,11600.0,50.52,50.54,50.49,50.49,11600.0
2012-06-05 11:50:00,50.49,50.51,50.44,50.47,9800.0,50.49,50.51,50.44,50.47,9800.0
2012-06-05 11:55:00,50.47,50.47,50.27,50.27,12200.0,50.47,50.47,50.27,50.27,12200.0
2012-06-05 12:00:00,50.27,50.46,50.27,50.46,28800.0,50.27,50.46,50.27,50.46,28800.0
2012-06-05 12:05:00,50.46,50.54,50.44,50.49,18600.0,50.46,50.54,50.44,50.49,18600.0
2012-06-05 12:10:00,50.49,50.53,50.46,50.46,21200.0,50.49,50.53,50.46,50.46,21200.0
2012-06-05 12:15:00,50.45,50.46,50.35,50.43,20000.0,50.45,50.46,50.35,50.43,20000.0
2012-06-05 12:20:00,50.43,50.48,50.37,50.47,20800.0,50.43,50.48,50.37,50.47,20800.0
2012-06-05 12:25:00,50.47,50.47,50.43,50.45,8800.0,50.47,50.47,50.43,50.45,8800.0
2012-06-05 12:30:00,50.46,50.59,50.45,50.57,21600.0,50.46,50.59,50.45,50.57,21600.0
2012-06-05 12:35:00,50.55,50.55,50.5,50.52,6400.0,50.55,50.55,50.5,50.52,6400.0
2012-06-05 12:40:00,50.54,50.56,50.52,50.52,9200.0,50.54,50.56,50.52,50.52,9200.0
2012-06-05 12:45:00,50.55,50.57,50.46,50.52,12000.0,50.55,50.57,50.46,50.52,12000.0
2012-06-05 12:50:00,50.52,50.58,50.49,50.58,9600.0,50.52,50.58,50.49,50.58,9600.0
2012-06-05 12:55:00,50.58,50.62,50.56,50.6,11200.0,50.58,50.62,50.56,50.6,11200.0
2012-06-05 13:00:00,50.61,50.63,50.57,50.6,3800.0,50.61,50.63,50.57,50.6,3800.0
2012-06-05 13:05:00,50.63,50.63,50.58,50.58,3200.0,50.63,50.63,50.58,50.58,3200.0
2012-06-05 13:10:00,50.58,50.63,50.55,50.62,6800.0,50.58,50.63,50.55,50.62,6800.0
2012-06-05 13:15:00,50.63,50.63,50.55,50.59,12800.0,50.63,50.63,50.55,50.59,12800.0
2012-06-05 13:20:00,50.6,50.65,50.6,50.62,20400.0,50.6,50.65,50.6,50.62,20400.0
2012-06-05 13:25:00,50.62,50.65,50.6,50.63,14600.0,50.62,50.65,50.6,50.63,14600.0
2012-06-05 13:30:00,50.63,50.71,50.63,50.65,14200.0,50.63,50.71,50.63,50.65,14200.0
2012-06-05 13:35:00,50.66,50.69,50.6,50.67,41000.0,50.66,50.69,50.6,50.67,41000.0
2012-06-05 13:40:00,50.68,50.77,50.63,50.77,9800.0,50.68,50.77,50.63,50.77,9800.0
2012-06-05 13:45:00,50.78,50.85,50.78,50.83,12000.0,50.78,50.85,50.78,50.83,12000.0
2012-06-05 13:50:00,50.82,50.84,50.78,50.82,16600.0,50.82,50.84,50.78,50.82,16600.0
2012-06-05 13:55:00,50.81,50.82,50.77,50.82,6600.0,50.81,50.82,50.77,50.82,6600.0
2012-06-05 14:00:00,50.8,50.84,50.8,50.81,7200.0,50.8,50.84,50.8,50.81,7200.0
2012-06-05 14:05:00,50.82,50.89,50.82,50.88,18200.0,50.82,50.89,50.82,50.88,18200.0
2012-06-05 14:10:00,50.87,50.89,50.82,50.86,9400.0,50.87,50.89,50.82,50.86,9400.0
2012-06-05 14:15:00,50.87,50.87,50.78,50.8,19400.0,50.87,50.87,50.78,50.8,19400.0
2012-06-05 14:20:00,50.83,50.83,50.74,50.76,13000.0,50.83,50.83,50.74,50.76,13000.0
2012-06-05 14:25:00,50.76,50.78,50.73,50.76,4400.0,50.76,50.78,50.73,50.76,4400.0
2012-06-05 14:30:00,50.75,50.76,50.72,50.74,11200.0,50.75,50.76,50.72,50.74,11200.0
2012-06-05 14:35:00,50.73,50.73,50.66,50.67,12600.0,50.73,50.73,50.66,50.67,12600.0
2012-06-05 14:40:00,50.67,50.67,50.6,50.6,19400.0,50.67,50.67,50.6,50.6,19400.0
2012-06-05 14:45:00,50.6,50.67,50.6,50.63,10200.0,50.6,50.67,50.6,50.63,10200.0
2012-06-05 14:50:00,50.63,50.64,50.6,50.6,19600.0,50.63,50.64,50.6,50.6,19600.0
2012-06-05 14:55:00,50.62,50.65,50.59,50.6,49400.0,50.62,50.65,50.59,50.6,49400.0
2012-06-05 15:00:00,50.62,50.67,50.61,50.65,29000.0,50.62,50.67,50.61,50.65,29000.0
2012-06-05 15:05:00,50.63,50.63,50.52,50.52,17600.0,50.63,50.63,50.52,50.52,17600.0
2012-06-05 15:10:00,50.52,50.62,50.51,50.58,24200.0,50.52,50.62,50.51,50.58,24200.0
2012-06-05 15:15:00,50.59,50.67,50.58,50.66,18800.0,50.59,50.67,50.58,50.66,18800.0
2012-06-05 15:20:00,50.67,50.68,50.62,50.63,23600.0,50.67,50.68,50.62,50.63,23600.0
2012-06-05 15:25:00,50.66,50.68,50.63,50.67,21800.0,50.66,50.68,50.63,50.67,21800.0
2012-06-05 15:30:00,50.68,50.74,50.63,50.71,33600.0,50.68,50.74,50.63,50.71,33600.0
2012-06-05 15:35:00,50.72,50.77,50.69,50.76,28800.0,50.72,50.77,50.69,50.76,28800.0
2012-06-05 15:40:00,50.76,50.77,50.62,50.63,57200.0,50.76,50.77,50.62,50.63,57200.0
2012-06-05 15:45:00,50.63,50.65,50.57,50.63,36200.0,50.63,50.65,50.57,50.63,36200.0
2012-06-05 15:50:00,50.63,50.7,50.63,50.66,40200.0,50.63,50.7,50.63,50.66,40200.0
2012-06-05 15:55:00,50.66,50.66,50.57,50.57,86400.0,50.66,50.66,50.57,50.57,86400.0
2012-06-06 09:30:00,51.02,51.06,50.88,50.9,54000.0,51.02,51.06,50.88,50.9,54000.0
2012-06-06 09:35:00,50.94,51.04,50.91,50.98,85200.0,50.94,51.04,50.91,50.98,85200.0
2012-06-06 09:40:00,51.0,51.04,50.97,50.99,52600.0,51.0,51.04,50.97,50.99,52600.0
2012-06-06 09:45:00,50.99,51.07,50.94,51.06,95000.0,50.99,51.07,50.94,51.06,95000.0
2012-06-06 09:50:00,51.02,51.28,50.99,51.26,84000.0,51.02,51.28,50.99,51.26,84000.0
2012-06-06 09:55:00,51.24,51.34,51.2,51.24,47000.0,51.24,51.34,51.2,51.24,47000.0
2012-06-06 10:00:00,51.22,51.29,51.2,51.2,17800.0,51.22,51.29,51.2,51.2,17800.0
2012-06-06 10:05:00,51.24,51.46,51.24,51.4,32200.0,51.24,51.46,51.24,51.4,32200.0
2012-06-06 10:10:00,51.43,51.54,51.38,51.54,27400.0,51.43,51.54,51.38,51.54,27400.0
2012-06-06 10:15:00,51.56,51.6,51.53,51.58,23600.0,51.56,51.6,51.53,51.58,23600.0
2012-06-06 10:20:00,51.59,51.59,51.45,51.52,34800.0,51.59,51.59,51.45,51.52,34800.0
2012-06-06 10:25:00,51.52,51.55,51.44,51.48,23400.0,51.52,51.55,51.44,51.48,23400.0
2012-06-06 10:30:00,51.51,51.67,51.5,51.66,37400.0,51.51,51.67,51.5,51.66,37400.0
2012-06-06 10:35:00,51.66,51.8,51.63,51.77,72400.0,51.66,51.8,51.63,51.77,72400.0
2012-06-06 10:40:00,51.78,51.85,51.77,51.8,33400.0,51.78,51.85,51.77,51.8,33400.0
2012-06-06 10:45:00,51.82,51.88,51.75,51.84,62000.0,51.82,51.88,51.75,51.84,62000.0
2012-06-06 10:50:00,51.88,51.93,51.82,51.9,36000.0,51.88,51.93,51.82,51.9,36000.0
2012-06-06 10:55:00,51.9,52.01,51.88,51.99,43400.0,51.9,52.01,51.88,51.99,43400.0
2012-06-06 11:00:00,52.03,52.03,51.88,51.88,53600.0,52.03,52.03,51.88,51.88,53600.0
2012-06-06 11:05:00,51.88,52.0,51.88,52.0,28400.0,51.88,52.0,51.88,52.0,28400.0
2012-06-06 11:10:00,52.0,52.04,51.99,52.03,32400.0,52.0,52.04,51.99,52.03,32400.0
2012-06-06 11:15:00,52.02,52.05,52.0,52.01,31600.0,52.02,52.05,52.0,52.01,31600.0
2012-06-06 11:20:00,52.02,52.17,51.98,52.02,49600.0,52.02,52.17,51.98,52.02,49600.0
2012-06-06 11:25:00,52.02,52.06,51.96,51.99,21400.0,52.02,52.06,51.96,51.99,21400.0
2012-06-06 11:30:00,52.0,52.0,51.94,52.0,21200.0,52.0,52.0,51.94,52.0,21200.0
2012-06-06 11:35:00,52.0,52.06,51.99,52.06,30800.0,52.0,52.06,51.99,52.06,30800.0
2012-06-06 11:40:00,52.06,52.07,51.98,52.0,73200.0,52.06,52.07,51.98,52.0,73200.0
2012-06-06 11:45:00,52.0,52.0,51.98,51.99,15200.0,52.0,52.0,51.98,51.99,15200.0
2012-06-06 11:50:00,51.99,52.0,51.96,51.97,16600.0,51.99,52.0,51.96,51.97,16600.0
2012-06-06 11:55:00,51.96,51.97,51.94,51.95,26200.0,51.96,51.97,51.94,51.95,26200.0
2012-06-06 12:00:00,51.95,51.96,51.91,51.94,68800.0,51.95,51.96,51.91,51.94,68800.0
2012-06-06 12:05:00,51.94,51.95,51.93,51.94,14000.0,51.94,51.95,51.93,51.94,14000.0
2012-06-06 12:10:00,51.93,51.93,51.87,51.9,56200.0,51.93,51.93,51.87,51.9,56200.0
2012-06-06 12:15:00,51.9,51.91,51.88,51.88,14600.0,51.9,51.91,51.88,51.88,14600.0
2012-06-06 12:20:00,51.88,51.9,51.86,51.88,23800.0,51.88,51.9,51.86,51.88,23800.0
2012-06-06 12:25:00,51.88,51.89,51.87,51.88,14400.0,51.88,51.89,51.87,51.88,14400.0
2012-06-06 12:30:00,51.88,51.92,51.88,51.91,12800.0,51.88,51.92,51.88,51.91,12800.0
2012-06-06 12:35:00,51.92,51.92,51.89,51.91,21400.0,51.92,51.92,51.89,51.91,21400.0
2012-06-06 12:40:00,51.92,51.96,51.91,51.94,23600.0,51.92,51.96,51.91,51.94,23600.0
2012-06-06 12:45:00,51.95,51.95,51.91,51.94,19400.0,51.95,51.95,51.91,51.94,19400.0
2012-06-06 12:50:00,51.93,51.94,51.9,51.9,20600.0,51.93,51.94,51.9,51.9,20600.0
2012-06-06 12:55:00,51.9,51.91,51.88,51.9,22200.0,51.9,51.91,51.88,51.9,22200.0
2012-06-06 13:00:00,51.9,51.91,51.88,51.91,25200.0,51.9,51.91,51.88,51.91,25200.0
2012-06-06 13:05:00,51.92,51.96,51.9,51.96,11200.0,51.92,51.96,51.9,51.96,11200.0
2012-06-06 13:10:00,51.95,51.96,51.86,51.9,54800.0,51.95,51.96,51.86,51.9,54800.0
2012-06-06 13:15:00,51.91,51.91,51.89,51.89,15400.0,51.91,51.91,51.89,51.89,15400.0
2012-06-06 13:20:00,51.88,51.96,51.87,51.96,52600.0,51.88,51.96,51.87,51.96,52600.0
2012-06-06 13:25:00,51.96,51.99,51.96,51.99,11000.0,51.96,51.99,51.96,51.99,11000.0
2012-06-06 13:30:00,51.99,51.99,51.97,51.97,31200.0,51.99,51.99,51.97,51.97,31200.0
2012-06-06 13:35:00,51.97,51.98,51.93,51.96,66800.0,51.97,51.98,51.93,51.96,66800.0
2012-06-06 13:40:00,51.97,51.97,51.9,51.93,36400.0,51.97,51.97,51.9,51.93,36400.0
2012-06-06 13:45:00,51.93,51.99,51.93,51.98,15000.0,51.93,51.99,51.93,51.98,15000.0
2012-06-06 13:50:00,51.97,52.0,51.91,52.0,18600.0,51.97,52.0,51.91,52.0,18600.0
2012-06-06 13:55:00,51.99,52.01,51.96,51.96,42200.0,51.99,52.01,51.96,51.96,42200.0
2012-06-06 14:00:00,51.96,51.99,51.94,51.94,36200.0,51.96,51.99,51.94,51.94,36200.0
2012-06-06 14:05:00,51.96,51.97,51.91,51.93,24800.0,51.96,51.97,51.91,51.93,24800.0
2012-06-06 14:10:00,51.91,51.96,51.91,51.92,17000.0,51.91,51.96,51.91,51.92,17000.0
2012-06-06 14:15:00,51.92,51.96,51.91,51.95,21800.0,51.92,51.96,51.91,51.95,21800.0
2012-06-06 14:20:00,51.95,51.95,51.91,51.93,8000.0,51.95,51.95,51.91,51.93,8000.0
2012-06-06 14:25:00,51.94,51.98,51.91,51.97,24400.0,51.94,51.98,51.91,51.97,24400.0
2012-06-06 14:30:00,51.97,51.97,51.91,51.96,39000.0,51.97,51.97,51.91,51.96,39000.0
2012-06-06 14:35:00,51.96,52.02,51.96,52.02,19200.0,51.96,52.02,51.96,52.02,19200.0
2012-06-06 14:40:00,52.03,52.04,51.98,51.98,13600.0,52.03,52.04,51.98,51.98,13600.0
2012-06-06 14:45:00,51.98,52.04,51.98,52.02,14600.0,51.98,52.04,51.98,52.02,14600.0
2012-06-06 14:50:00,52.04,52.04,51.99,52.02,15000.0,52.04,52.04,51.99,52.02,15000.0
2012-06-06 14:55:00,52.02,52.04,51.98,51.99,21000.0,52.02,52.04,51.98,51.99,21000.0
2012-06-06 15:00:00,51.99,52.05,51.97,52.05,15200.0,51.99,52.05,51.97,52.05,15200.0
2012-06-06 15:05:00,52.06,52.06,51.99,52.05,23400.0,52.06,52.06,51.99,52.05,23400.0
2012-06-06 15:10:00,52.04,52.05,52.0,52.0,16400.0,52.04,52.05,52.0,52.0,16400.0
2012-06-06 15:15:00,51.99,51.99,51.92,51.92,23600.0,51.99,51.99,51.92,51.92,23600.0
2012-06-06 15:20:00,51.91,51.96,51.88,51.95,17800.0,51.91,51.96,51.88,51.95,17800.0
2012-06-06 15:25:00,51.95,51.96,51.88,51.9,27000.0,51.95,51.96,51.88,51.9,27000.0
2012-06-06 15:30:00,51.9,52.0,51.88,51.98,80200.0,51.9,52.0,51.88,51.98,80200.0
2012-06-06 15:35:00,51.99,52.08,51.97,52.02,91400.0,51.99,52.08,51.97,52.02,91400.0
2012-06-06 15:40:00,52.01,52.22,51.99,52.22,90600.0,52.01,52.22,51.99,52.22,90600.0
2012-06-06 15:45:00,52.23,52.32,52.19,52.28,96400.0,52.23,52.32,52.19,52.28,96400.0
2012-06-06 15:50:00,52.28,52.42,52.25,52.4,110800.0,52.28,52.42,52.25,52.4,110800.0
2012-06-06 15:55:00,52.38,52.51,52.27,52.41,238200.0,52.38,52.51,52.27,52.41,238200.0
2012-06-07 09:30:00,52.66,52.72,52.42,52.57,92600.0,52.66,52.72,52.42,52.57,92600.0
2012-06-07 09:35:00,52.55,52.69,52.54,52.66,36600.0,52.55,52.69,52.54,52.66,36600.0
2012-06-07 09:40:00,52.66,52.71,52.58,52.6,29800.0,52.66,52.71,52.58,52.6,29800.0
2012-06-07 09:45:00,52.68,52.77,52.63,52.72,31200.0,52.68,52.77,52.63,52.72,31200.0
2012-06-07 09:50:00,52.73,52.81,52.71,52.78,48400.0,52.73,52.81,52.71,52.78,48400.0
2012-06-07 09:55:00,52.74,52.8,52.5,52.5,23800.0,52.74,52.8,52.5,52.5,23800.0
2012-06-07 10:00:00,52.51,52.62,52.41,52.51,42000.0,52.51,52.62,52.41,52.51,42000.0
2012-06-07 10:05:00,52.5,52.63,52.44,52.48,76400.0,52.5,52.63,52.44,52.48,76400.0
2012-06-07 10:10:00,52.49,52.63,52.45,52.6,53200.0,52.49,52.63,52.45,52.6,53200.0
2012-06-07 10:15:00,52.59,52.62,52.46,52.46,25600.0,52.59,52.62,52.46,52.46,25600.0
2012-06-07 10:20:00,52.48,52.62,52.44,52.62,41000.0,52.48,52.62,52.44,52.62,41000.0
2012-06-07 10:25:00,52.63,52.71,52.59,52.6,29000.0,52.63,52.71,52.59,52.6,29000.0
2012-06-07 10:30:00,52.6,52.74,52.6,52.72,54400.0,52.6,52.74,52.6,52.72,54400.0
2012-06-07 10:35:00,52.7,52.72,52.44,52.44,15200.0,52.7,52.72,52.44,52.44,15200.0
2012-06-07 10:40:00,52.43,52.52,52.41,52.43,28400.0,52.43,52.52,52.41,52.43,28400.0
2012-06-07 10:45:00,52.46,52.47,52.34,52.41,23800.0,52.46,52.47,52.34,52.41,23800.0
2012-06-07 10:50:00,52.42,52.54,52.4,52.53,31600.0,52.42,52.54,52.4,52.53,31600.0
2012-06-07 10:55:00,52.54,52.59,52.46,52.59,18000.0,52.54,52.59,52.46,52.59,18000.0
2012-06-07 11:00:00,52.6,52.63,52.56,52.6,12600.0,52.6,52.63,52.56,52.6,12600.0
2012-06-07 11:05:00,52.6,52.65,52.45,52.45,11200.0,52.6,52.65,52.45,52.45,11200.0
2012-06-07 11:10:00,52.44,52.49,52.38,52.45,15400.0,52.44,52.49,52.38,52.45,15400.0
2012-06-07 11:15:00,52.42,52.54,52.41,52.45,25400.0,52.42,52.54,52.41,52.45,25400.0
2012-06-07 11:20:00,52.49,52.58,52.47,52.52,18800.0,52.49,52.58,52.47,52.52,18800.0
2012-06-07 11:25:00,52.5,52.52,52.37,52.37,30600.0,52.5,52.52,52.37,52.37,30600.0
2012-06-07 11:30:00,52.38,52.42,52.34,52.35,22000.0,52.38,52.42,52.34,52.35,22000.0
2012-06-07 11:35:00,52.35,52.44,52.35,52.4,17400.0,52.35,52.44,52.35,52.4,17400.0
2012-06-07 11:40:00,52.41,52.45,52.4,52.43,20200.0,52.41,52.45,52.4,52.43,20200.0
2012-06-07 11:45:00,52.44,52.47,52.4,52.44,18200.0,52.44,52.47,52.4,52.44,18200.0
2012-06-07 11:50:00,52.47,52.49,52.42,52.42,13600.0,52.47,52.49,52.42,52.42,13600.0
2012-06-07 11:55:00,52.4,52.41,52.37,52.38,10800.0,52.4,52.41,52.37,52.38,10800.0
2012-06-07 12:00:00,52.35,52.38,52.34,52.35,4800.0,52.35,52.38,52.34,52.35,4800.0
2012-06-07 12:05:00,52.35,52.41,52.29,52.38,19200.0,52.35,52.41,52.29,52.38,19200.0
2012-06-07 12:10:00,52.4,52.47,52.39,52.46,10000.0,52.4,52.47,52.39,52.46,10000.0
2012-06-07 12:15:00,52.47,52.6,52.47,52.51,16200.0,52.47,52.6,52.47,52.51,16200.0
2012-06-07 12:20:00,52.5,52.54,52.47,52.47,6400.0,52.5,52.54,52.47,52.47,6400.0
2012-06-07 12:25:00,52.45,52.48,52.43,52.46,17000.0,52.45,52.48,52.43,52.46,17000.0
2012-06-07 12:30:00,52.46,52.47,52.4,52.45,11200.0,52.46,52.47,52.4,52.45,11200.0
2012-06-07 12:35:00,52.47,52.48,52.44,52.44,11000.0,52.47,52.48,52.44,52.44,11000.0
2012-06-07 12:40:00,52.46,52.46,52.38,52.43,13000.0,52.46,52.46,52.38,52.43,13000.0
2012-06-07 12:45:00,52.43,52.47,52.42,52.45,20000.0,52.43,52.47,52.42,52.45,20000.0
2012-06-07 12:50:00,52.45,52.47,52.4,52.46,20200.0,52.45,52.47,52.4,52.46,20200.0
2012-06-07 12:55:00,52.45,52.45,52.4,52.45,8200.0,52.45,52.45,52.4,52.45,8200.0
2012-06-07 13:00:00,52.44,52.47,52.43,52.46,17600.0,52.44,52.47,52.43,52.46,17600.0
2012-06-07 13:05:00,52.45,52.46,52.43,52.45,8400.0,52.45,52.46,52.43,52.45,8400.0
2012-06-07 13:10:00,52.45,52.46,52.44,52.45,9200.0,52.45,52.46,52.44,52.45,9200.0
2012-06-07 13:15:00,52.46,52.51,52.45,52.51,17400.0,52.46,52.51,52.45,52.51,17400.0
2012-06-07 13:20:00,52.49,52.56,52.48,52.56,6800.0,52.49,52.56,52.48,52.56,6800.0
2012-06-07 13:25:00,52.54,52.56,52.51,52.52,8800.0,52.54,52.56,52.51,52.52,8800.0
2012-06-07 13:30:00,52.52,52.56,52.51,52.55,15200.0,52.52,52.56,52.51,52.55,15200.0
2012-06-07 13:35:00,52.52,52.54,52.49,52.52,9000.0,52.52,52.54,52.49,52.52,9000.0
2012-06-07 13:40:00,52.52,52.55,52.52,52.55,12000.0,52.52,52.55,52.52,52.55,12000.0
2012-06-07 13:45:00,52.54,52.54,52.51,52.54,7800.0,52.54,52.54,52.51,52.54,7800.0
2012-06-07 13:50:00,52.55,52.55,52.43,52.45,9400.0,52.55,52.55,52.43,52.45,9400.0
2012-06-07 13:55:00,52.46,52.49,52.44,52.46,7600.0,52.46,52.49,52.44,52.46,7600.0
2012-06-07 14:00:00,52.48,52.54,52.46,52.53,11800.0,52.48,52.54,52.46,52.53,11800.0
2012-06-07 14:05:00,52.54,52.57,52.51,52.51,16400.0,52.54,52.57,52.51,52.51,16400.0
2012-06-07 14:10:00,52.51,52.54,52.49,52.52,10200.0,52.51,52.54,52.49,52.52,10200.0
2012-06-07 14:15:00,52.54,52.57,52.51,52.55,7600.0,52.54,52.57,52.51,52.55,7600.0
2012-06-07 14:20:00,52.54,52.57,52.53,52.55,8200.0,52.54,52.57,52.53,52.55,8200.0
2012-06-07 14:25:00,52.54,52.55,52.52,52.54,11200.0,52.54,52.55,52.52,52.54,11200.0
2012-06-07 14:30:00,52.55,52.56,52.52,52.52,10400.0,52.55,52.56,52.52,52.52,10400.0
2012-06-07 14:35:00,52.51,52.57,52.51,52.56,12400.0,52.51,52.57,52.51,52.56,12400.0
2012-06-07 14:40:00,52.55,52.56,52.52,52.56,13000.0,52.55,52.56,52.52,52.56,13000.0
2012-06-07 14:45:00,52.54,52.57,52.52,52.57,13400.0,52.54,52.57,52.52,52.57,13400.0
2012-06-07 14:50:00,52.56,52.57,52.53,52.55,12000.0,52.56,52.57,52.53,52.55,12000.0
2012-06-07 14:55:00,52.55,52.58,52.55,52.57,9400.0,52.55,52.58,52.55,52.57,9400.0
2012-06-07 15:00:00,52.57,52.57,52.5,52.5,10200.0,52.57,52.57,52.5,52.5,10200.0
2012-06-07 15:05:00,52.5,52.56,52.49,52.52,16400.0,52.5,52.56,52.49,52.52,16400.0
2012-06-07 15:10:00,52.52,52.56,52.52,52.54,7200.0,52.52,52.56,52.52,52.54,7200.0
2012-06-07 15:15:00,52.53,52.53,52.4,52.43,26800.0,52.53,52.53,52.4,52.43,26800.0
2012-06-07 15:20:00,52.44,52.48,52.4,52.43,22000.0,52.44,52.48,52.4,52.43,22000.0
2012-06-07 15:25:00,52.44,52.48,52.4,52.46,23000.0,52.44,52.48,52.4,52.46,23000.0
2012-06-07 15:30:00,52.45,52.47,52.38,52.42,22800.0,52.45,52.47,52.38,52.42,22800.0
2012-06-07 15:35:00,52.42,52.46,52.35,52.37,35000.0,52.42,52.46,52.35,52.37,35000.0
2012-06-07 15:40:00,52.37,52.43,52.34,52.35,39000.0,52.37,52.43,52.34,52.35,39000.0
2012-06-07 15:45:00,52.35,52.42,52.35,52.38,43400.0,52.35,52.42,52.35,52.38,43400.0
2012-06-07 15:50:00,52.38,52.42,52.32,52.37,51800.0,52.38,52.42,52.32,52.37,51800.0
2012-06-07 15:55:00,52.37,52.46,52.34,52.41,68400.0,52.37,52.46,52.34,52.41,68400.0
2012-06-08 09:30:00,52.46,52.58,52.4,52.58,25800.0,52.46,52.58,52.4,52.58,25800.0
2012-06-08 09:35:00,52.59,52.7,52.53,52.53,40000.0,52.59,52.7,52.53,52.53,40000.0
2012-06-08 09:40:00,52.54,52.56,52.45,52.55,28000.0,52.54,52.56,52.45,52.55,28000.0
2012-06-08 09:45:00,52.54,52.68,52.49,52.66,42200.0,52.54,52.68,52.49,52.66,42200.0
2012-06-08 09:50:00,52.66,52.74,52.54,52.59,53800.0,52.66,52.74,52.54,52.59,53800.0
2012-06-08 09:55:00,52.61,52.68,52.55,52.62,65400.0,52.61,52.68,52.55,52.62,65400.0
2012-06-08 10:00:00,52.62,52.65,52.53,52.63,48200.0,52.62,52.65,52.53,52.63,48200.0
2012-06-08 10:05:00,52.64,52.7,52.57,52.6,27000.0,52.64,52.7,52.57,52.6,27000.0
2012-06-08 10:10:00,52.58,52.59,52.45,52.46,33600.0,52.58,52.59,52.45,52.46,33600.0
2012-06-08 10:15:00,52.47,52.54,52.41,52.48,21400.0,52.47,52.54,52.41,52.48,21400.0
2012-06-08 10:20:00,52.48,52.53,52.4,52.52,13000.0,52.48,52.53,52.4,52.52,13000.0
2012-06-08 10:25:00,52.51,52.63,52.49,52.63,21400.0,52.51,52.63,52.49,52.63,21400.0
2012-06-08 10:30:00,52.63,52.72,52.6,52.68,41000.0,52.63,52.72,52.6,52.68,41000.0
2012-06-08 10:35:00,52.71,52.77,52.55,52.62,89800.0,52.71,52.77,52.55,52.62,89800.0
2012-06-08 10:40:00,52.62,52.64,52.58,52.63,35800.0,52.62,52.64,52.58,52.63,35800.0
2012-06-08 10:45:00,52.64,52.8,52.63,52.74,27400.0,52.64,52.8,52.63,52.74,27400.0
2012-06-08 10:50:00,52.75,52.77,52.71,52.77,8000.0,52.75,52.77,52.71,52.77,8000.0
2012-06-08 10:55:00,52.76,52.9,52.76,52.85,17000.0,52.76,52.9,52.76,52.85,17000.0
2012-06-08 11:00:00,52.87,52.9,52.82,52.82,12600.0,52.87,52.9,52.82,52.82,12600.0
2012-06-08 11:05:00,52.82,52.84,52.75,52.76,8200.0,52.82,52.84,52.75,52.76,8200.0
2012-06-08 11:10:00,52.75,52.8,52.73,52.74,11000.0,52.75,52.8,52.73,52.74,11000.0
2012-06-08 11:15:00,52.74,52.77,52.71,52.76,12400.0,52.74,52.77,52.71,52.76,12400.0
2012-06-08 11:20:00,52.77,52.85,52.77,52.83,7400.0,52.77,52.85,52.77,52.83,7400.0
2012-06-08 11:25:00,52.85,52.88,52.83,52.85,7800.0,52.85,52.88,52.83,52.85,7800.0
2012-06-08 11:30:00,52.85,52.93,52.85,52.9,11000.0,52.85,52.93,52.85,52.9,11000.0
2012-06-08 11:35:00,52.9,52.9,52.85,52.88,12600.0,52.9,52.9,52.85,52.88,12600.0
2012-06-08 11:40:00,52.85,52.88,52.84,52.85,7200.0,52.85,52.88,52.84,52.85,7200.0
2012-06-08 11:45:00,52.85,52.87,52.85,52.87,5000.0,52.85,52.87,52.85,52.87,5000.0
2012-06-08 11:50:00,52.85,52.91,52.83,52.9,24400.0,52.85,52.91,52.83,52.9,24400.0
2012-06-08 11:55:00,52.88,52.93,52.88,52.91,17000.0,52.88,52.93,52.88,52.91,17000.0
2012-06-08 12:00:00,52.91,52.93,52.91,52.92,10800.0,52.91,52.93,52.91,52.92,10800.0
2012-06-08 12:05:00,52.92,52.97,52.91,52.96,8000.0,52.92,52.97,52.91,52.96,8000.0
2012-06-08 12:10:00,52.96,52.99,52.94,52.97,9000.0,52.96,52.99,52.94,52.97,9000.0
2012-06-08 12:15:00,52.96,52.97,52.93,52.97,8800.0,52.96,52.97,52.93,52.97,8800.0
2012-06-08 12:20:00,52.95,52.96,52.91,52.92,6400.0,52.95,52.96,52.91,52.92,6400.0
2012-06-08 12:25:00,52.91,52.93,52.88,52.91,15000.0,52.91,52.93,52.88,52.91,15000.0
2012-06-08 12:30:00,52.91,52.99,52.91,52.98,24400.0,52.91,52.99,52.91,52.98,24400.0
2012-06-08 12:35:00,52.98,52.99,52.96,52.97,15600.0,52.98,52.99,52.96,52.97,15600.0
2012-06-08 12:40:00,52.98,53.0,52.95,52.95,45600.0,52.98,53.0,52.95,52.95,45600.0
2012-06-08 12:45:00,52.96,53.01,52.95,52.98,14800.0,52.96,53.01,52.95,52.98,14800.0
2012-06-08 12:50:00,52.98,53.01,52.95,52.97,8400.0,52.98,53.01,52.95,52.97,8400.0
2012-06-08 12:55:00,52.99,53.02,52.97,53.02,5000.0,52.99,53.02,52.97,53.02,5000.0
2012-06-08 13:00:00,53.02,53.06,52.98,53.01,11800.0,53.02,53.06,52.98,53.01,11800.0
2012-06-08 13:05:00,53.02,53.08,53.01,53.07,9400.0,53.02,53.08,53.01,53.07,9400.0
2012-06-08 13:10:00,53.06,53.09,53.02,53.06,17200.0,53.06,53.09,53.02,53.06,17200.0
2012-06-08 13:15:00,53.08,53.1,53.07,53.08,9400.0,53.08,53.1,53.07,53.08,9400.0
2012-06-08 13:20:00,53.08,53.15,53.08,53.13,19400.0,53.08,53.15,53.08,53.13,19400.0
2012-06-08 13:25:00,53.13,53.13,53.07,53.13,12400.0,53.13,53.13,53.07,53.13,12400.0
2012-06-08 13:30:00,53.12,53.15,53.1,53.1,6800.0,53.12,53.15,53.1,53.1,6800.0
2012-06-08 13:35:00,53.1,53.17,53.07,53.13,20600.0,53.1,53.17,53.07,53.13,20600.0
2012-06-08 13:40:00,53.14,53.15,53.12,53.15,18600.0,53.14,53.15,53.12,53.15,18600.0
2012-06-08 13:45:00,53.13,53.19,53.13,53.17,9200.0,53.13,53.19,53.13,53.17,9200.0
2012-06-08 13:50:00,53.17,53.2,53.16,53.2,4800.0,53.17,53.2,53.16,53.2,4800.0
2012-06-08 13:55:00,53.2,53.22,53.17,53.21,10600.0,53.2,53.22,53.17,53.21,10600.0
2012-06-08 14:00:00,53.2,53.21,53.1,53.12,9600.0,53.2,53.21,53.1,53.12,9600.0
2012-06-08 14:05:00,53.11,53.16,53.1,53.13,10200.0,53.11,53.16,53.1,53.13,10200.0
2012-06-08 14:10:00,53.15,53.16,53.12,53.13,7800.0,53.15,53.16,53.12,53.13,7800.0
2012-06-08 14:15:00,53.12,53.13,53.06,53.06,12800.0,53.12,53.13,53.06,53.06,12800.0
2012-06-08 14:20:00,53.07,53.16,53.07,53.16,25200.0,53.07,53.16,53.07,53.16,25200.0
2012-06-08 14:25:00,53.14,53.21,53.14,53.19,15400.0,53.14,53.21,53.14,53.19,15400.0
2012-06-08 14:30:00,53.2,53.26,53.16,53.21,17600.0,53.2,53.26,53.16,53.21,17600.0
2012-06-08 14:35:00,53.23,53.3,53.2,53.27,15400.0,53.23,53.3,53.2,53.27,15400.0
2012-06-08 14:40:00,53.28,53.28,53.23,53.27,8000.0,53.28,53.28,53.23,53.27,8000.0
2012-06-08 14:45:00,53.24,53.25,53.2,53.2,5400.0,53.24,53.25,53.2,53.2,5400.0
2012-06-08 14:50:00,53.2,53.25,53.18,53.24,12400.0,53.2,53.25,53.18,53.24,12400.0
2012-06-08 14:55:00,53.24,53.26,53.22,53.23,18800.0,53.24,53.26,53.22,53.23,18800.0
2012-06-08 15:00:00,53.21,53.26,53.19,53.25,30400.0,53.21,53.26,53.19,53.25,30400.0
2012-06-08 15:05:00,53.25,53.27,53.23,53.24,14400.0,53.25,53.27,53.23,53.24,14400.0
2012-06-08 15:10:00,53.23,53.3,53.22,53.25,16400.0,53.23,53.3,53.22,53.25,16400.0
2012-06-08 15:15:00,53.24,53.28,53.24,53.27,14400.0,53.24,53.28,53.24,53.27,14400.0
2012-06-08 15:20:00,53.26,53.29,53.24,53.24,28000.0,53.26,53.29,53.24,53.24,28000.0
2012-06-08 15:25:00,53.24,53.28,53.21,53.21,28600.0,53.24,53.28,53.21,53.21,28600.0
2012-06-08 15:30:00,53.22,53.28,53.21,53.26,28400.0,53.22,53.28,53.21,53.26,28400.0
2012-06-08 15:35:00,53.25,53.3,53.23,53.29,38600.0,53.25,53.3,53.23,53.29,38600.0
2012-06-08 15:40:00,53.28,53.31,53.26,53.29,24600.0,53.28,53.31,53.26,53.29,24600.0
2012-06-08 15:45:00,53.3,53.42,53.3,53.41,48800.0,53.3,53.42,53.3,53.41,48800.0
2012-06-08 15:50:00,53.41,53.42,53.3,53.34,53000.0,53.41,53.42,53.3,53.34,53000.0
2012-06-08 15:55:00,53.35,53.35,53.29,53.34,58800.0,53.35,53.35,53.29,53.34,58800.0
2012-06-11 09:30:00,53.67,53.8,53.46,53.48,69200.0,53.67,53.8,53.46,53.48,69200.0
2012-06-11 09:35:00,53.51,53.69,53.44,53.64,27400.0,53.51,53.69,53.44,53.64,27400.0
2012-06-11 09:40:00,53.63,53.68,53.43,53.44,29000.0,53.63,53.68,53.43,53.44,29000.0
2012-06-11 09:45:00,53.45,53.59,53.38,53.54,30000.0,53.45,53.59,53.38,53.54,30000.0
2012-06-11 09:50:00,53.55,53.59,53.49,53.52,43600.0,53.55,53.59,53.49,53.52,43600.0
2012-06-11 09:55:00,53.53,53.58,53.41,53.51,37400.0,53.53,53.58,53.41,53.51,37400.0
2012-06-11 10:00:00,53.51,53.63,53.48,53.57,14400.0,53.51,53.63,53.48,53.57,14400.0
2012-06-11 10:05:00,53.59,53.59,53.47,53.51,42400.0,53.59,53.59,53.47,53.51,42400.0
2012-06-11 10:10:00,53.5,53.55,53.47,53.51,39800.0,53.5,53.55,53.47,53.51,39800.0
2012-06-11 10:15:00,53.52,53.53,53.4,53.4,23200.0,53.52,53.53,53.4,53.4,23200.0
2012-06-11 10:20:00,53.42,53.44,53.38,53.42,36400.0,53.42,53.44,53.38,53.42,36400.0
2012-06-11 10:25:00,53.43,53.48,53.43,53.47,12400.0,53.43,53.48,53.43,53.47,12400.0
2012-06-11 10:30:00,53.47,53.61,53.45,53.6,16200.0,53.47,53.61,53.45,53.6,16200.0
2012-06-11 10:35:00,53.62,53.68,53.62,53.65,13000.0,53.62,53.68,53.62,53.65,13000.0
2012-06-11 10:40:00,53.64,53.65,53.51,53.52,18200.0,53.64,53.65,53.51,53.52,18200.0
2012-06-11 10:45:00,53.51,53.55,53.48,53.55,13400.0,53.51,53.55,53.48,53.55,13400.0
2012-06-11 10:50:00,53.52,53.52,53.44,53.47,14200.0,53.52,53.52,53.44,53.47,14200.0
2012-06-11 10:55:00,53.47,53.47,53.38,53.45,11200.0,53.47,53.47,53.38,53.45,11200.0
2012-06-11 11:00:00,53.44,53.46,53.37,53.41,16800.0,53.44,53.46,53.37,53.41,16800.0
2012-06-11 11:05:00,53.44,53.56,53.44,53.56,12000.0,53.44,53.56,53.44,53.56,12000.0
2012-06-11 11:10:00,53.56,53.59,53.52,53.57,16800.0,53.56,53.59,53.52,53.57,16800.0
2012-06-11 11:15:00,53.57,53.64,53.55,53.58,23400.0,53.57,53.64,53.55,53.58,23400.0
2012-06-11 11:20:00,53.6,53.68,53.56,53.67,23200.0,53.6,53.68,53.56,53.67,23200.0
2012-06-11 11:25:00,53.67,53.67,53.59,53.6,22600.0,53.67,53.67,53.59,53.6,22600.0
2012-06-11 11:30:00,53.6,53.65,53.59,53.63,26400.0,53.6,53.65,53.59,53.63,26400.0
2012-06-11 11:35:00,53.63,53.68,53.62,53.68,17000.0,53.63,53.68,53.62,53.68,17000.0
2012-06-11 11:40:00,53.69,53.75,53.63,53.65,38400.0,53.69,53.75,53.63,53.65,38400.0
2012-06-11 11:45:00,53.63,53.69,53.62,53.66,26800.0,53.63,53.69,53.62,53.66,26800.0
2012-06-11 11:50:00,53.65,53.65,53.58,53.6,29600.0,53.65,53.65,53.58,53.6,29600.0
2012-06-11 11:55:00,53.6,53.77,53.55,53.74,34400.0,53.6,53.77,53.55,53.74,34400.0
2012-06-11 12:00:00,53.73,53.76,53.67,53.72,45200.0,53.73,53.76,53.67,53.72,45200.0
2012-06-11 12:05:00,53.71,53.73,53.67,53.68,20200.0,53.71,53.73,53.67,53.68,20200.0
2012-06-11 12:10:00,53.7,53.73,53.63,53.67,5800.0,53.7,53.73,53.63,53.67,5800.0
2012-06-11 12:15:00,53.63,53.69,53.63,53.66,10400.0,53.63,53.69,53.63,53.66,10400.0
2012-06-11 12:20:00,53.66,53.71,53.66,53.67,6400.0,53.66,53.71,53.66,53.67,6400.0
2012-06-11 12:25:00,53.65,53.67,53.63,53.63,13000.0,53.65,53.67,53.63,53.63,13000.0
2012-06-11 12:30:00,53.66,53.67,53.62,53.63,13000.0,53.66,53.67,53.62,53.63,13000.0
2012-06-11 12:35:00,53.62,53.66,53.62,53.65,8600.0,53.62,53.66,53.62,53.65,8600.0
2012-06-11 12:40:00,53.63,53.65,53.6,53.63,9200.0,53.63,53.65,53.6,53.63,9200.0
2012-06-11 12:45:00,53.65,53.66,53.61,53.61,16000.0,53.65,53.66,53.61,53.61,16000.0
2012-06-11 12:50:00,53.6,53.64,53.55,53.55,13800.0,53.6,53.64,53.55,53.55,13800.0
2012-06-11 12:55:00,53.55,53.55,53.49,53.52,12800.0,53.55,53.55,53.49,53.52,12800.0
2012-06-11 13:00:00,53.52,53.57,53.52,53.56,10400.0,53.52,53.57,53.52,53.56,10400.0
2012-06-11 13:05:00,53.58,53.59,53.56,53.58,7400.0,53.58,53.59,53.56,53.58,7400.0
2012-06-11 13:10:00,53.58,53.63,53.57,53.63,9800.0,53.58,53.63,53.57,53.63,9800.0
2012-06-11 13:15:00,53.63,53.65,53.6,53.63,8400.0,53.63,53.65,53.6,53.63,8400.0
2012-06-11 13:20:00,53.63,53.63,53.56,53.57,11000.0,53.63,53.63,53.56,53.57,11000.0
2012-06-11 13:25:00,53.57,53.58,53.55,53.55,9200.0,53.57,53.58,53.55,53.55,9200.0
2012-06-11 13:30:00,53.54,53.55,53.42,53.46,22400.0,53.54,53.55,53.42,53.46,22400.0
2012-06-11 13:35:00,53.46,53.54,53.44,53.46,11000.0,53.46,53.54,53.44,53.46,11000.0
2012-06-11 13:40:00,53.45,53.46,53.37,53.38,10400.0,53.45,53.46,53.37,53.38,10400.0
2012-06-11 13:45:00,53.4,53.41,53.35,53.35,14600.0,53.4,53.41,53.35,53.35,14600.0
2012-06-11 13:50:00,53.35,53.42,53.35,53.4,16800.0,53.35,53.42,53.35,53.4,16800.0
2012-06-11 13:55:00,53.38,53.38,53.31,53.37,23000.0,53.38,53.38,53.31,53.37,23000.0
2012-06-11 14:00:00,53.36,53.36,53.29,53.29,49000.0,53.36,53.36,53.29,53.29,49000.0
2012-06-11 14:05:00,53.29,53.33,53.27,53.29,18400.0,53.29,53.33,53.27,53.29,18400.0
2012-06-11 14:10:00,53.28,53.32,53.26,53.26,46800.0,53.28,53.32,53.26,53.26,46800.0
2012-06-11 14:15:00,53.27,53.27,53.2,53.26,11800.0,53.27,53.27,53.2,53.26,11800.0
2012-06-11 14:20:00,53.26,53.29,53.24,53.29,25400.0,53.26,53.29,53.24,53.29,25400.0
2012-06-11 14:25:00,53.29,53.3,53.26,53.29,7200.0,53.29,53.3,53.26,53.29,7200.0
2012-06-11 14:30:00,53.27,53.35,53.27,53.35,14800.0,53.27,53.35,53.27,53.35,14800.0
2012-06-11 14:35:00,53.34,53.34,53.24,53.27,12400.0,53.34,53.34,53.24,53.27,12400.0
2012-06-11 14:40:00,53.31,53.31,53.27,53.31,7400.0,53.31,53.31,53.27,53.31,7400.0
2012-06-11 14:45:00,53.3,53.31,53.22,53.23,10000.0,53.3,53.31,53.22,53.23,10000.0
2012-06-11 14:50:00,53.25,53.27,53.14,53.18,12800.0,53.25,53.27,53.14,53.18,12800.0
2012-06-11 14:55:00,53.18,53.29,53.18,53.24,17600.0,53.18,53.29,53.18,53.24,17600.0
2012-06-11 15:00:00,53.24,53.27,53.16,53.18,18800.0,53.24,53.27,53.16,53.18,18800.0
2012-06-11 15:05:00,53.17,53.19,53.11,53.11,17000.0,53.17,53.19,53.11,53.11,17000.0
2012-06-11 15:10:00,53.12,53.13,53.02,53.05,26800.0,53.12,53.13,53.02,53.05,26800.0
2012-06-11 15:15:00,53.05,53.08,52.98,52.99,24600.0,53.05,53.08,52.98,52.99,24600.0
2012-06-11 15:20:00,52.98,52.99,52.9,52.9,26600.0,52.98,52.99,52.9,52.9,26600.0
2012-06-11 15:25:00,52.92,52.99,52.88,52.99,23000.0,52.92,52.99,52.88,52.99,23000.0
2012-06-11 15:30:00,52.99,53.09,52.99,53.02,23400.0,52.99,53.09,52.99,53.02,23400.0
2012-06-11 15:35:00,53.01,53.1,53.01,53.1,33400.0,53.01,53.1,53.01,53.1,33400.0
2012-06-11 15:40:00,53.1,53.16,53.08,53.1,19600.0,53.1,53.16,53.08,53.1,19600.0
2012-06-11 15:45:00,53.1,53.12,52.98,52.98,30200.0,53.1,53.12,52.98,52.98,30200.0
2012-06-11 15:50:00,52.98,52.99,52.79,52.94,264600.0,52.98,52.99,52.79,52.94,264600.0
2012-06-11 15:55:00,52.94,52.94,52.82,52.87,121800.0,52.94,52.94,52.82,52.87,121800.0
2012-06-12 09:30:00,53.17,53.42,53.04,53.42,47000.0,53.17,53.42,53.04,53.42,47000.0
2012-06-12 09:35:00,53.47,53.63,53.4,53.63,40600.0,53.47,53.63,53.4,53.63,40600.0
2012-06-12 09:40:00,53.6,53.63,53.38,53.4,22000.0,53.6,53.63,53.38,53.4,22000.0
2012-06-12 09:45:00,53.47,53.49,53.25,53.3,64600.0,53.47,53.49,53.25,53.3,64600.0
2012-06-12 09:50:00,53.3,53.36,53.24,53.28,57200.0,53.3,53.36,53.24,53.28,57200.0
2012-06-12 09:55:00,53.32,53.33,53.25,53.28,26400.0,53.32,53.33,53.25,53.28,26400.0
2012-06-12 10:00:00,53.31,53.39,53.25,53.29,49600.0,53.31,53.39,53.25,53.29,49600.0
2012-06-12 10:05:00,53.27,53.34,53.07,53.08,34000.0,53.27,53.34,53.07,53.08,34000.0
2012-06-12 10:10:00,53.09,53.09,52.88,52.94,26600.0,53.09,53.09,52.88,52.94,26600.0
2012-06-12 10:15:00,52.96,52.99,52.87,52.87,29600.0,52.96,52.99,52.87,52.87,29600.0
2012-06-12 10:20:00,52.9,52.96,52.8,52.93,34000.0,52.9,52.96,52.8,52.93,34000.0
2012-06-12 10:25:00,52.95,53.08,52.93,53.02,42600.0,52.95,53.08,52.93,53.02,42600.0
2012-06-12 10:30:00,53.03,53.05,52.92,52.98,33400.0,53.03,53.05,52.92,52.98,33400.0
2012-06-12 10:35:00,52.99,53.01,52.87,52.87,30800.0,52.99,53.01,52.87,52.87,30800.0
2012-06-12 10:40:00,52.85,52.98,52.85,52.86,40600.0,52.85,52.98,52.85,52.86,40600.0
2012-06-12 10:45:00,52.87,52.93,52.85,52.87,22200.0,52.87,52.93,52.85,52.87,22200.0
2012-06-12 10:50:00,52.9,52.93,52.86,52.91,32200.0,52.9,52.93,52.86,52.91,32200.0
2012-06-12 10:55:00,52.92,52.97,52.83,52.84,41600.0,52.92,52.97,52.83,52.84,41600.0
2012-06-12 11:00:00,52.84,53.06,52.84,53.05,21400.0,52.84,53.06,52.84,53.05,21400.0
2012-06-12 11:05:00,53.05,53.16,53.05,53.15,12600.0,53.05,53.16,53.05,53.15,12600.0
2012-06-12 11:10:00,53.15,53.27,53.13,53.2,27400.0,53.15,53.27,53.13,53.2,27400.0
2012-06-12 11:15:00,53.19,53.22,53.07,53.09,17200.0,53.19,53.22,53.07,53.09,17200.0
2012-06-12 11:20:00,53.13,53.23,53.12,53.23,22800.0,53.13,53.23,53.12,53.23,22800.0
2012-06-12 11:25:00,53.24,53.28,53.23,53.27,11400.0,53.24,53.28,53.23,53.27,11400.0
2012-06-12 11:30:00,53.3,53.33,53.23,53.24,10600.0,53.3,53.33,53.23,53.24,10600.0
2012-06-12 11:35:00,53.24,53.32,53.22,53.32,12800.0,53.24,53.32,53.22,53.32,12800.0
2012-06-12 11:40:00,53.32,53.38,53.3,53.36,4600.0,53.32,53.38,53.3,53.36,4600.0
2012-06-12 11:45:00,53.37,53.41,53.31,53.31,11400.0,53.37,53.41,53.31,53.31,11400.0
2012-06-12 11:50:00,53.31,53.31,53.24,53.24,11800.0,53.31,53.31,53.24,53.24,11800.0
2012-06-12 11:55:00,53.24,53.3,53.23,53.3,7400.0,53.24,53.3,53.23,53.3,7400.0
2012-06-12 12:00:00,53.3,53.32,53.24,53.29,19800.0,53.3,53.32,53.24,53.29,19800.0
2012-06-12 12:05:00,53.26,53.26,53.04,53.05,18000.0,53.26,53.26,53.04,53.05,18000.0
2012-06-12 12:10:00,53.03,53.05,52.99,53.04,16600.0,53.03,53.05,52.99,53.04,16600.0
2012-06-12 12:15:00,53.06,53.07,52.99,53.02,9800.0,53.06,53.07,52.99,53.02,9800.0
2012-06-12 12:20:00,53.06,53.14,53.03,53.12,11800.0,53.06,53.14,53.03,53.12,11800.0
2012-06-12 12:25:00,53.12,53.16,53.09,53.09,17000.0,53.12,53.16,53.09,53.09,17000.0
2012-06-12 12:30:00,53.09,53.1,53.05,53.08,10400.0,53.09,53.1,53.05,53.08,10400.0
2012-06-12 12:35:00,53.06,53.12,53.04,53.06,7800.0,53.06,53.12,53.04,53.06,7800.0
2012-06-12 12:40:00,53.07,53.07,52.96,52.97,7800.0,53.07,53.07,52.96,52.97,7800.0
2012-06-12 12:45:00,52.97,53.04,52.97,53.02,13800.0,52.97,53.04,52.97,53.02,13800.0
2012-06-12 12:50:00,53.02,53.02,52.95,52.97,8400.0,53.02,53.02,52.95,52.97,8400.0
2012-06-12 12:55:00,52.96,52.96,52.88,52.9,13200.0,52.96,52.96,52.88,52.9,13200.0
2012-06-12 13:00:00,52.92,52.96,52.88,52.89,8200.0,52.92,52.96,52.88,52.89,8200.0
2012-06-12 13:05:00,52.88,52.9,52.88,52.9,10000.0,52.88,52.9,52.88,52.9,10000.0
2012-06-12 13:10:00,52.9,53.05,52.9,52.99,11800.0,52.9,53.05,52.9,52.99,11800.0
2012-06-12 13:15:00,52.99,53.01,52.97,52.99,4400.0,52.99,53.01,52.97,52.99,4400.0
2012-06-12 13:20:00,52.98,53.02,52.95,52.95,7400.0,52.98,53.02,52.95,52.95,7400.0
2012-06-12 13:25:00,52.94,52.94,52.9,52.9,12400.0,52.94,52.94,52.9,52.9,12400.0
2012-06-12 13:30:00,52.93,52.96,52.92,52.95,10400.0,52.93,52.96,52.92,52.95,10400.0
2012-06-12 13:35:00,52.96,53.02,52.96,53.02,5800.0,52.96,53.02,52.96,53.02,5800.0
2012-06-12 13:40:00,53.03,53.15,53.03,53.13,34000.0,53.03,53.15,53.03,53.13,34000.0
2012-06-12 13:45:00,53.13,53.16,53.12,53.13,39600.0,53.13,53.16,53.12,53.13,39600.0
2012-06-12 13:50:00,53.13,53.2,53.1,53.11,18600.0,53.13,53.2,53.1,53.11,18600.0
2012-06-12 13:55:00,53.15,53.17,53.08,53.1,8400.0,53.15,53.17,53.08,53.1,8400.0
2012-06-12 14:00:00,53.1,53.19,53.08,53.17,10000.0,53.1,53.19,53.08,53.17,10000.0
2012-06-12 14:05:00,53.17,53.2,53.11,53.16,11800.0,53.17,53.2,53.11,53.16,11800.0
2012-06-12 14:10:00,53.14,53.2,53.13,53.2,9000.0,53.14,53.2,53.13,53.2,9000.0
2012-06-12 14:15:00,53.2,53.26,53.17,53.26,9000.0,53.2,53.26,53.17,53.26,9000.0
2012-06-12 14:20:00,53.24,53.27,53.22,53.27,17000.0,53.24,53.27,53.22,53.27,17000.0
2012-06-12 14:25:00,53.26,53.29,53.25,53.27,3600.0,53.26,53.29,53.25,53.27,3600.0
2012-06-12 14:30:00,53.27,53.35,53.23,53.35,20800.0,53.27,53.35,53.23,53.35,20800.0
2012-06-12 14:35:00,53.35,53.41,53.32,53.39,9800.0,53.35,53.41,53.32,53.39,9800.0
2012-06-12 14:40:00,53.38,53.4,53.34,53.35,16800.0,53.38,53.4,53.34,53.35,16800.0
2012-06-12 14:45:00,53.35,53.42,53.35,53.41,8200.0,53.35,53.42,53.35,53.41,8200.0
2012-06-12 14:50:00,53.38,53.4,53.29,53.32,14000.0,53.38,53.4,53.29,53.32,14000.0
2012-06-12 14:55:00,53.34,53.43,53.34,53.43,11800.0,53.34,53.43,53.34,53.43,11800.0
2012-06-12 15:00:00,53.43,53.44,53.38,53.4,19400.0,53.43,53.44,53.38,53.4,19400.0
2012-06-12 15:05:00,53.41,53.44,53.4,53.41,12000.0,53.41,53.44,53.4,53.41,12000.0
2012-06-12 15:10:00,53.4,53.43,53.35,53.35,16000.0,53.4,53.43,53.35,53.35,16000.0
2012-06-12 15:15:00,53.37,53.41,53.32,53.35,18400.0,53.37,53.41,53.32,53.35,18400.0
2012-06-12 15:20:00,53.34,53.43,53.32,53.42,18200.0,53.34,53.43,53.32,53.42,18200.0
2012-06-12 15:25:00,53.41,53.52,53.39,53.49,22800.0,53.41,53.52,53.39,53.49,22800.0
2012-06-12 15:30:00,53.48,53.49,53.38,53.41,16400.0,53.48,53.49,53.38,53.41,16400.0
2012-06-12 15:35:00,53.36,53.49,53.36,53.46,27000.0,53.36,53.49,53.36,53.46,27000.0
2012-06-12 15:40:00,53.45,53.63,53.44,53.6,37800.0,53.45,53.63,53.44,53.6,37800.0
2012-06-12 15:45:00,53.6,53.63,53.57,53.62,34200.0,53.6,53.63,53.57,53.62,34200.0
2012-06-12 15:50:00,53.6,53.6,53.53,53.56,65600.0,53.6,53.6,53.53,53.56,65600.0
2012-06-12 15:55:00,53.57,53.6,53.52,53.6,82400.0,53.57,53.6,53.52,53.6,82400.0
2012-06-13 09:30:00,53.47,53.58,53.22,53.31,48000.0,53.47,53.58,53.22,53.31,48000.0
2012-06-13 09:35:00,53.33,53.45,53.31,53.41,15400.0,53.33,53.45,53.31,53.41,15400.0
2012-06-13 09:40:00,53.42,53.6,53.38,53.52,37000.0,53.42,53.6,53.38,53.52,37000.0
2012-06-13 09:45:00,53.58,53.58,53.45,53.49,16400.0,53.58,53.58,53.45,53.49,16400.0
2012-06-13 09:50:00,53.48,53.48,53.3,53.37,18800.0,53.48,53.48,53.3,53.37,18800.0
2012-06-13 09:55:00,53.33,53.46,53.23,53.46,26600.0,53.33,53.46,53.23,53.46,26600.0
2012-06-13 10:00:00,53.45,53.66,53.45,53.57,26000.0,53.45,53.66,53.45,53.57,26000.0
2012-06-13 10:05:00,53.59,53.69,53.53,53.6,14600.0,53.59,53.69,53.53,53.6,14600.0
2012-06-13 10:10:00,53.64,53.7,53.61,53.7,17600.0,53.64,53.7,53.61,53.7,17600.0
2012-06-13 10:15:00,53.7,53.7,53.57,53.66,22600.0,53.7,53.7,53.57,53.66,22600.0
2012-06-13 10:20:00,53.63,53.67,53.45,53.48,26400.0,53.63,53.67,53.45,53.48,26400.0
2012-06-13 10:25:00,53.47,53.61,53.46,53.61,12200.0,53.47,53.61,53.46,53.61,12200.0
2012-06-13 10:30:00,53.6,53.68,53.59,53.65,24800.0,53.6,53.68,53.59,53.65,24800.0
2012-06-13 10:35:00,53.67,53.72,53.6,53.61,11800.0,53.67,53.72,53.6,53.61,11800.0
2012-06-13 10:40:00,53.63,53.67,53.57,53.65,12400.0,53.63,53.67,53.57,53.65,12400.0
2012-06-13 10:45:00,53.67,53.72,53.63,53.72,18200.0,53.67,53.72,53.63,53.72,18200.0
2012-06-13 10:50:00,53.73,53.79,53.72,53.76,26400.0,53.73,53.79,53.72,53.76,26400.0
2012-06-13 10:55:00,53.76,53.85,53.75,53.85,10800.0,53.76,53.85,53.75,53.85,10800.0
2012-06-13 11:00:00,53.84,53.84,53.66,53.7,17200.0,53.84,53.84,53.66,53.7,17200.0
2012-06-13 11:05:00,53.71,53.8,53.71,53.8,7800.0,53.71,53.8,53.71,53.8,7800.0
2012-06-13 11:10:00,53.8,53.86,53.8,53.86,13800.0,53.8,53.86,53.8,53.86,13800.0
2012-06-13 11:15:00,53.85,53.85,53.7,53.76,23000.0,53.85,53.85,53.7,53.76,23000.0
2012-06-13 11:20:00,53.77,53.88,53.74,53.76,30200.0,53.77,53.88,53.74,53.76,30200.0
2012-06-13 11:25:00,53.76,53.77,53.63,53.67,18000.0,53.76,53.77,53.63,53.67,18000.0
2012-06-13 11:30:00,53.66,53.81,53.66,53.77,7000.0,53.66,53.81,53.66,53.77,7000.0
2012-06-13 11:35:00,53.82,53.82,53.73,53.74,16000.0,53.82,53.82,53.73,53.74,16000.0
2012-06-13 11:40:00,53.75,53.82,53.73,53.74,6600.0,53.75,53.82,53.73,53.74,6600.0
2012-06-13 11:45:00,53.74,53.74,53.66,53.68,5600.0,53.74,53.74,53.66,53.68,5600.0
2012-06-13 11:50:00,53.67,53.7,53.54,53.54,22800.0,53.67,53.7,53.54,53.54,22800.0
2012-06-13 11:55:00,53.54,53.59,53.54,53.57,6400.0,53.54,53.59,53.54,53.57,6400.0
2012-06-13 12:00:00,53.56,53.57,53.5,53.53,8200.0,53.56,53.57,53.5,53.53,8200.0
2012-06-13 12:05:00,53.54,53.54,53.43,53.43,13600.0,53.54,53.54,53.43,53.43,13600.0
2012-06-13 12:10:00,53.43,53.53,53.4,53.53,12000.0,53.43,53.53,53.4,53.53,12000.0
2012-06-13 12:15:00,53.5,53.52,53.46,53.48,7200.0,53.5,53.52,53.46,53.48,7200.0
2012-06-13 12:20:00,53.48,53.48,53.42,53.43,4800.0,53.48,53.48,53.42,53.43,4800.0
2012-06-13 12:25:00,53.44,53.44,53.35,53.36,10600.0,53.44,53.44,53.35,53.36,10600.0
2012-06-13 12:30:00,53.35,53.5,53.35,53.49,8000.0,53.35,53.5,53.35,53.49,8000.0
2012-06-13 12:35:00,53.49,53.55,53.48,53.52,12400.0,53.49,53.55,53.48,53.52,12400.0
2012-06-13 12:40:00,53.53,53.57,53.53,53.57,5000.0,53.53,53.57,53.53,53.57,5000.0
2012-06-13 12:45:00,53.59,53.66,53.58,53.6,18200.0,53.59,53.66,53.58,53.6,18200.0
2012-06-13 12:50:00,53.62,53.64,53.62,53.64,5600.0,53.62,53.64,53.62,53.64,5600.0
2012-06-13 12:55:00,53.63,53.64,53.59,53.63,4000.0,53.63,53.64,53.59,53.63,4000.0
2012-06-13 13:00:00,53.63,53.65,53.59,53.59,5400.0,53.63,53.65,53.59,53.59,5400.0
2012-06-13 13:05:00,53.59,53.68,53.57,53.65,10000.0,53.59,53.68,53.57,53.65,10000.0
2012-06-13 13:10:00,53.65,53.7,53.63,53.7,8800.0,53.65,53.7,53.63,53.7,8800.0
2012-06-13 13:15:00,53.68,53.71,53.64,53.71,9000.0,53.68,53.71,53.64,53.71,9000.0
2012-06-13 13:20:00,53.72,53.72,53.68,53.71,12400.0,53.72,53.72,53.68,53.71,12400.0
2012-06-13 13:25:00,53.72,53.75,53.7,53.74,27000.0,53.72,53.75,53.7,53.74,27000.0
2012-06-13 13:30:00,53.74,53.8,53.74,53.8,25400.0,53.74,53.8,53.74,53.8,25400.0
2012-06-13 13:35:00,53.8,53.82,53.76,53.82,19600.0,53.8,53.82,53.76,53.82,19600.0
2012-06-13 13:40:00,53.81,53.83,53.77,53.77,18400.0,53.81,53.83,53.77,53.77,18400.0
2012-06-13 13:45:00,53.76,53.79,53.69,53.73,38600.0,53.76,53.79,53.69,53.73,38600.0
2012-06-13 13:50:00,53.73,53.76,53.69,53.73,55600.0,53.73,53.76,53.69,53.73,55600.0
2012-06-13 13:55:00,53.71,53.73,53.59,53.6,38600.0,53.71,53.73,53.59,53.6,38600.0
2012-06-13 14:00:00,53.59,53.69,53.58,53.65,11400.0,53.59,53.69,53.58,53.65,11400.0
2012-06-13 14:05:00,53.65,53.66,53.59,53.6,10200.0,53.65,53.66,53.59,53.6,10200.0
2012-06-13 14:10:00,53.6,53.6,53.54,53.58,9600.0,53.6,53.6,53.54,53.58,9600.0
2012-06-13 14:15:00,53.6,53.68,53.6,53.63,13400.0,53.6,53.68,53.6,53.63,13400.0
2012-06-13 14:20:00,53.63,53.71,53.63,53.68,12800.0,53.63,53.71,53.63,53.68,12800.0
2012-06-13 14:25:00,53.66,53.66,53.51,53.54,11200.0,53.66,53.66,53.51,53.54,11200.0
2012-06-13 14:30:00,53.52,53.54,53.42,53.42,14000.0,53.52,53.54,53.42,53.42,14000.0
2012-06-13 14:35:00,53.39,53.45,53.38,53.44,4200.0,53.39,53.45,53.38,53.44,4200.0
2012-06-13 14:40:00,53.47,53.48,53.33,53.34,17000.0,53.47,53.48,53.33,53.34,17000.0
2012-06-13 14:45:00,53.3,53.38,53.23,53.38,13200.0,53.3,53.38,53.23,53.38,13200.0
2012-06-13 14:50:00,53.38,53.42,53.36,53.39,43400.0,53.38,53.42,53.36,53.39,43400.0
2012-06-13 14:55:00,53.38,53.4,53.3,53.3,12600.0,53.38,53.4,53.3,53.3,12600.0
2012-06-13 15:00:00,53.3,53.36,53.24,53.24,10000.0,53.3,53.36,53.24,53.24,10000.0
2012-06-13 15:05:00,53.24,53.35,53.23,53.32,20400.0,53.24,53.35,53.23,53.32,20400.0
2012-06-13 15:10:00,53.31,53.31,53.24,53.27,13200.0,53.31,53.31,53.24,53.27,13200.0
2012-06-13 15:15:00,53.26,53.3,53.13,53.13,57800.0,53.26,53.3,53.13,53.13,57800.0
2012-06-13 15:20:00,53.13,53.13,53.02,53.12,28200.0,53.13,53.13,53.02,53.12,28200.0
2012-06-13 15:25:00,53.1,53.15,53.1,53.13,32400.0,53.1,53.15,53.1,53.13,32400.0
2012-06-13 15:30:00,53.12,53.24,53.12,53.2,44200.0,53.12,53.24,53.12,53.2,44200.0
2012-06-13 15:35:00,53.2,53.3,53.2,53.27,18800.0,53.2,53.3,53.2,53.27,18800.0
2012-06-13 15:40:00,53.26,53.34,53.24,53.3,18000.0,53.26,53.34,53.24,53.3,18000.0
2012-06-13 15:45:00,53.28,53.32,53.17,53.18,18600.0,53.28,53.32,53.17,53.18,18600.0
2012-06-13 15:50:00,53.19,53.26,53.19,53.2,34400.0,53.19,53.26,53.19,53.2,34400.0
2012-06-13 15:55:00,53.21,53.28,53.21,53.24,74400.0,53.21,53.28,53.21,53.24,74400.0
2012-06-14 09:30:00,53.33,53.62,53.32,53.5,37800.0,53.33,53.62,53.32,53.5,37800.0
2012-06-14 09:35:00,53.45,53.63,53.45,53.49,22400.0,53.45,53.63,53.45,53.49,22400.0
2012-06-14 09:40:00,53.51,53.56,53.41,53.55,24200.0,53.51,53.56,53.41,53.55,24200.0
2012-06-14 09:45:00,53.51,53.68,53.46,53.68,26800.0,53.51,53.68,53.46,53.68,26800.0
2012-06-14 09:50:00,53.68,53.88,53.68,53.8,40400.0,53.68,53.88,53.68,53.8,40400.0
2012-06-14 09:55:00,53.8,53.97,53.8,53.97,23200.0,53.8,53.97,53.8,53.97,23200.0
2012-06-14 10:00:00,53.96,54.02,53.91,53.99,51000.0,53.96,54.02,53.91,53.99,51000.0
2012-06-14 10:05:00,54.0,54.02,53.89,53.89,19600.0,54.0,54.02,53.89,53.89,19600.0
2012-06-14 10:10:00,53.88,53.9,53.84,53.85,15400.0,53.88,53.9,53.84,53.85,15400.0
2012-06-14 10:15:00,53.85,53.9,53.85,53.88,11800.0,53.85,53.9,53.85,53.88,11800.0
2012-06-14 10:20:00,53.88,53.98,53.85,53.96,26400.0,53.88,53.98,53.85,53.96,26400.0
2012-06-14 10:25:00,53.96,54.02,53.85,53.9,22600.0,53.96,54.02,53.85,53.9,22600.0
2012-06-14 10:30:00,53.88,53.89,53.78,53.83,7400.0,53.88,53.89,53.78,53.83,7400.0
2012-06-14 10:35:00,53.83,53.85,53.77,53.81,16000.0,53.83,53.85,53.77,53.81,16000.0
2012-06-14 10:40:00,53.77,53.82,53.75,53.77,14200.0,53.77,53.82,53.75,53.77,14200.0
2012-06-14 10:45:00,53.77,53.86,53.75,53.81,7800.0,53.77,53.86,53.75,53.81,7800.0
2012-06-14 10:50:00,53.8,53.86,53.79,53.85,6600.0,53.8,53.86,53.79,53.85,6600.0
2012-06-14 10:55:00,53.84,53.93,53.84,53.9,22000.0,53.84,53.93,53.84,53.9,22000.0
2012-06-14 11:00:00,53.93,53.98,53.89,53.93,23400.0,53.93,53.98,53.89,53.93,23400.0
2012-06-14 11:05:00,53.93,53.93,53.82,53.84,20200.0,53.93,53.93,53.82,53.84,20200.0
2012-06-14 11:10:00,53.84,53.96,53.81,53.96,8800.0,53.84,53.96,53.81,53.96,8800.0
2012-06-14 11:15:00,53.96,54.0,53.95,53.95,14000.0,53.96,54.0,53.95,53.95,14000.0
2012-06-14 11:20:00,53.94,54.03,53.94,54.02,22200.0,53.94,54.03,53.94,54.02,22200.0
2012-06-14 11:25:00,54.03,54.03,53.98,53.99,21800.0,54.03,54.03,53.98,53.99,21800.0
2012-06-14 11:30:00,53.98,54.02,53.98,53.99,19200.0,53.98,54.02,53.98,53.99,19200.0
2012-06-14 11:35:00,53.97,54.01,53.97,53.99,7000.0,53.97,54.01,53.97,53.99,7000.0
2012-06-14 11:40:00,53.98,53.98,53.91,53.92,18600.0,53.98,53.98,53.91,53.92,18600.0
2012-06-14 11:45:00,53.91,53.97,53.91,53.95,8400.0,53.91,53.97,53.91,53.95,8400.0
2012-06-14 11:50:00,53.94,53.94,53.92,53.92,12800.0,53.94,53.94,53.92,53.92,12800.0
2012-06-14 11:55:00,53.92,53.93,53.83,53.83,9000.0,53.92,53.93,53.83,53.83,9000.0
2012-06-14 12:00:00,53.83,53.86,53.83,53.83,10600.0,53.83,53.86,53.83,53.83,10600.0
2012-06-14 12:05:00,53.85,53.85,53.82,53.84,10800.0,53.85,53.85,53.82,53.84,10800.0
2012-06-14 12:10:00,53.82,53.91,53.82,53.85,14200.0,53.82,53.91,53.82,53.85,14200.0
2012-06-14 12:15:00,53.87,53.92,53.86,53.92,11000.0,53.87,53.92,53.86,53.92,11000.0
2012-06-14 12:20:00,53.92,53.98,53.91,53.97,10000.0,53.92,53.98,53.91,53.97,10000.0
2012-06-14 12:25:00,53.97,53.98,53.93,53.96,6400.0,53.97,53.98,53.93,53.96,6400.0
2012-06-14 12:30:00,53.96,53.99,53.93,53.99,13000.0,53.96,53.99,53.93,53.99,13000.0
2012-06-14 12:35:00,53.99,54.03,53.99,54.01,21400.0,53.99,54.03,53.99,54.01,21400.0
2012-06-14 12:40:00,53.99,54.04,53.99,54.0,13200.0,53.99,54.04,53.99,54.0,13200.0
2012-06-14 12:45:00,53.99,54.04,53.97,54.01,14000.0,53.99,54.04,53.97,54.01,14000.0
2012-06-14 12:50:00,54.01,54.02,53.97,54.02,6000.0,54.01,54.02,53.97,54.02,6000.0
2012-06-14 12:55:00,54.04,54.06,53.97,53.97,22400.0,54.04,54.06,53.97,53.97,22400.0
2012-06-14 13:00:00,53.97,53.99,53.93,53.98,9600.0,53.97,53.99,53.93,53.98,9600.0
2012-06-14 13:05:00,53.98,54.02,53.98,53.99,20400.0,53.98,54.02,53.98,53.99,20400.0
2012-06-14 13:10:00,53.98,53.98,53.9,53.9,7400.0,53.98,53.98,53.9,53.9,7400.0
2012-06-14 13:15:00,53.86,53.9,53.86,53.9,5800.0,53.86,53.9,53.86,53.9,5800.0
2012-06-14 13:20:00,53.9,53.91,53.78,53.8,13200.0,53.9,53.91,53.78,53.8,13200.0
2012-06-14 13:25:00,53.78,53.78,53.74,53.77,9400.0,53.78,53.78,53.74,53.77,9400.0
2012-06-14 13:30:00,53.76,53.79,53.74,53.74,12400.0,53.76,53.79,53.74,53.74,12400.0
2012-06-14 13:35:00,53.76,53.81,53.73,53.76,31000.0,53.76,53.81,53.73,53.76,31000.0
2012-06-14 13:40:00,53.76,53.76,53.7,53.71,15600.0,53.76,53.76,53.7,53.71,15600.0
2012-06-14 13:45:00,53.7,53.71,53.67,53.71,13800.0,53.7,53.71,53.67,53.71,13800.0
2012-06-14 13:50:00,53.7,53.71,53.67,53.7,11000.0,53.7,53.71,53.67,53.7,11000.0
2012-06-14 13:55:00,53.7,53.77,53.7,53.74,54000.0,53.7,53.77,53.7,53.74,54000.0
2012-06-14 14:00:00,53.74,53.76,53.74,53.74,10200.0,53.74,53.76,53.74,53.74,10200.0
2012-06-14 14:05:00,53.74,53.76,53.73,53.76,18000.0,53.74,53.76,53.73,53.76,18000.0
2012-06-14 14:10:00,53.76,53.76,53.72,53.74,8000.0,53.76,53.76,53.72,53.74,8000.0
2012-06-14 14:15:00,53.73,53.74,53.69,53.7,8600.0,53.73,53.74,53.69,53.7,8600.0
2012-06-14 14:20:00,53.69,53.69,53.58,53.58,12000.0,53.69,53.69,53.58,53.58,12000.0
2012-06-14 14:25:00,53.56,53.61,53.5,53.61,24800.0,53.56,53.61,53.5,53.61,24800.0
2012-06-14 14:30:00,53.6,53.62,53.57,53.6,16800.0,53.6,53.62,53.57,53.6,16800.0
2012-06-14 14:35:00,53.6,53.63,53.6,53.63,11600.0,53.6,53.63,53.6,53.63,11600.0
2012-06-14 14:40:00,53.62,53.68,53.6,53.66,9000.0,53.62,53.68,53.6,53.66,9000.0
2012-06-14 14:45:00,53.67,53.67,53.57,53.57,12600.0,53.67,53.67,53.57,53.57,12600.0
2012-06-14 14:50:00,53.56,53.59,53.5,53.52,5200.0,53.56,53.59,53.5,53.52,5200.0
2012-06-14 14:55:00,53.52,53.52,53.47,53.49,11200.0,53.52,53.52,53.47,53.49,11200.0
2012-06-14 15:00:00,53.47,53.58,53.47,53.55,15400.0,53.47,53.58,53.47,53.55,15400.0
2012-06-14 15:05:00,53.56,54.06,53.56,53.83,53200.0,53.56,54.06,53.56,53.83,53200.0
2012-06-14 15:10:00,53.83,54.09,53.77,54.07,63200.0,53.83,54.09,53.77,54.07,63200.0
2012-06-14 15:15:00,54.07,54.1,53.88,53.88,22400.0,54.07,54.1,53.88,53.88,22400.0
2012-06-14 15:20:00,53.85,53.93,53.84,53.88,36200.0,53.85,53.93,53.84,53.88,36200.0
2012-06-14 15:25:00,53.88,53.98,53.82,53.89,27600.0,53.88,53.98,53.82,53.89,27600.0
2012-06-14 15:30:00,53.89,54.02,53.88,53.94,31600.0,53.89,54.02,53.88,53.94,31600.0
2012-06-14 15:35:00,53.97,54.06,53.94,54.03,34600.0,53.97,54.06,53.94,54.03,34600.0
2012-06-14 15:40:00,54.02,54.06,53.92,53.94,38400.0,54.02,54.06,53.92,53.94,38400.0
2012-06-14 15:45:00,53.94,54.1,53.94,54.06,36800.0,53.94,54.1,53.94,54.06,36800.0
2012-06-14 15:50:00,54.06,54.1,53.97,53.98,60600.0,54.06,54.1,53.97,53.98,60600.0
2012-06-14 15:55:00,53.98,53.99,53.9,53.94,60400.0,53.98,53.99,53.9,53.94,60400.0
2012-06-15 09:30:00,54.03,54.13,53.9,53.9,342200.0,54.03,54.13,53.9,53.9,342200.0
2012-06-15 09:35:00,53.95,53.99,53.9,53.91,28200.0,53.95,53.99,53.9,53.91,28200.0
2012-06-15 09:40:00,53.95,53.95,53.84,53.89,18800.0,53.95,53.95,53.84,53.89,18800.0
2012-06-15 09:45:00,53.9,53.93,53.79,53.79,19600.0,53.9,53.93,53.79,53.79,19600.0
2012-06-15 09:50:00,53.82,53.99,53.8,53.91,41400.0,53.82,53.99,53.8,53.91,41400.0
2012-06-15 09:55:00,53.87,54.0,53.87,53.95,20200.0,53.87,54.0,53.87,53.95,20200.0
2012-06-15 10:00:00,53.94,54.01,53.93,53.93,16000.0,53.94,54.01,53.93,53.93,16000.0
2012-06-15 10:05:00,53.95,54.2,53.93,54.19,35200.0,53.95,54.2,53.93,54.19,35200.0
2012-06-15 10:10:00,54.2,54.2,54.1,54.19,42400.0,54.2,54.2,54.1,54.19,42400.0
2012-06-15 10:15:00,54.19,54.2,54.13,54.18,23600.0,54.19,54.2,54.13,54.18,23600.0
2012-06-15 10:20:00,54.2,54.27,54.18,54.2,21400.0,54.2,54.27,54.18,54.2,21400.0
2012-06-15 10:25:00,54.18,54.26,54.18,54.26,30400.0,54.18,54.26,54.18,54.26,30400.0
2012-06-15 10:30:00,54.27,54.27,54.18,54.26,27400.0,54.27,54.27,54.18,54.26,27400.0
2012-06-15 10:35:00,54.27,54.29,54.21,54.27,14800.0,54.27,54.29,54.21,54.27,14800.0
2012-06-15 10:40:00,54.27,54.27,54.18,54.24,17200.0,54.27,54.27,54.18,54.24,17200.0
2012-06-15 10:45:00,54.24,54.31,54.22,54.23,9800.0,54.24,54.31,54.22,54.23,9800.0
2012-06-15 10:50:00,54.24,54.27,54.24,54.25,5600.0,54.24,54.27,54.24,54.25,5600.0
2012-06-15 10:55:00,54.29,54.31,54.23,54.24,10400.0,54.29,54.31,54.23,54.24,10400.0
2012-06-15 11:00:00,54.27,54.34,54.27,54.29,20400.0,54.27,54.34,54.27,54.29,20400.0
2012-06-15 11:05:00,54.32,54.38,54.28,54.35,16800.0,54.32,54.38,54.28,54.35,16800.0
2012-06-15 11:10:00,54.38,54.42,54.35,54.35,13400.0,54.38,54.42,54.35,54.35,13400.0
2012-06-15 11:15:00,54.35,54.35,54.27,54.32,17800.0,54.35,54.35,54.27,54.32,17800.0
2012-06-15 11:20:00,54.35,54.36,54.24,54.3,16200.0,54.35,54.36,54.24,54.3,16200.0
2012-06-15 11:25:00,54.29,54.33,54.24,54.32,30000.0,54.29,54.33,54.24,54.32,30000.0
2012-06-15 11:30:00,54.32,54.41,54.32,54.35,17600.0,54.32,54.41,54.32,54.35,17600.0
2012-06-15 11:35:00,54.34,54.35,54.3,54.35,11800.0,54.34,54.35,54.3,54.35,11800.0
2012-06-15 11:40:00,54.34,54.46,54.34,54.43,20400.0,54.34,54.46,54.34,54.43,20400.0
2012-06-15 11:45:00,54.43,54.49,54.43,54.44,29400.0,54.43,54.49,54.43,54.44,29400.0
2012-06-15 11:50:00,54.45,54.48,54.44,54.46,8400.0,54.45,54.48,54.44,54.46,8400.0
2012-06-15 11:55:00,54.48,54.56,54.45,54.52,41400.0,54.48,54.56,54.45,54.52,41400.0
2012-06-15 12:00:00,54.52,54.55,54.48,54.48,13600.0,54.52,54.55,54.48,54.48,13600.0
2012-06-15 12:05:00,54.48,54.52,54.48,54.5,21200.0,54.48,54.52,54.48,54.5,21200.0
2012-06-15 12:10:00,54.5,54.52,54.49,54.51,14600.0,54.5,54.52,54.49,54.51,14600.0
2012-06-15 12:15:00,54.51,54.52,54.5,54.5,5000.0,54.51,54.52,54.5,54.5,5000.0
2012-06-15 12:20:00,54.5,54.52,54.49,54.5,34000.0,54.5,54.52,54.49,54.5,34000.0
2012-06-15 12:25:00,54.51,54.55,54.5,54.55,13200.0,54.51,54.55,54.5,54.55,13200.0
2012-06-15 12:30:00,54.54,54.55,54.52,54.53,8000.0,54.54,54.55,54.52,54.53,8000.0
2012-06-15 12:35:00,54.54,54.54,54.45,54.47,14600.0,54.54,54.54,54.45,54.47,14600.0
2012-06-15 12:40:00,54.47,54.48,54.45,54.47,14800.0,54.47,54.48,54.45,54.47,14800.0
2012-06-15 12:45:00,54.48,54.55,54.48,54.54,13000.0,54.48,54.55,54.48,54.54,13000.0
2012-06-15 12:50:00,54.52,54.55,54.51,54.55,7000.0,54.52,54.55,54.51,54.55,7000.0
2012-06-15 12:55:00,54.55,54.58,54.55,54.58,28600.0,54.55,54.58,54.55,54.58,28600.0
2012-06-15 13:00:00,54.57,54.7,54.57,54.68,51000.0,54.57,54.7,54.57,54.68,51000.0
2012-06-15 13:05:00,54.67,54.73,54.67,54.7,32600.0,54.67,54.73,54.67,54.7,32600.0
2012-06-15 13:10:00,54.71,54.71,54.66,54.68,9800.0,54.71,54.71,54.66,54.68,9800.0
2012-06-15 13:15:00,54.69,54.69,54.6,54.61,27000.0,54.69,54.69,54.6,54.61,27000.0
2012-06-15 13:20:00,54.61,54.62,54.58,54.58,15800.0,54.61,54.62,54.58,54.58,15800.0
2012-06-15 13:25:00,54.58,54.6,54.54,54.59,45000.0,54.58,54.6,54.54,54.59,45000.0
2012-06-15 13:30:00,54.59,54.6,54.54,54.6,8600.0,54.59,54.6,54.54,54.6,8600.0
2012-06-15 13:35:00,54.59,54.6,54.55,54.58,18000.0,54.59,54.6,54.55,54.58,18000.0
2012-06-15 13:40:00,54.57,54.6,54.56,54.56,10800.0,54.57,54.6,54.56,54.56,10800.0
2012-06-15 13:45:00,54.57,54.68,54.57,54.66,79400.0,54.57,54.68,54.57,54.66,79400.0
2012-06-15 13:50:00,54.66,54.69,54.62,54.63,7600.0,54.66,54.69,54.62,54.63,7600.0
2012-06-15 13:55:00,54.6,54.67,54.6,54.66,8800.0,54.6,54.67,54.6,54.66,8800.0
2012-06-15 14:00:00,54.63,54.63,54.6,54.61,10400.0,54.63,54.63,54.6,54.61,10400.0
2012-06-15 14:05:00,54.61,54.7,54.6,54.69,34000.0,54.61,54.7,54.6,54.69,34000.0
2012-06-15 14:10:00,54.68,54.7,54.67,54.69,4800.0,54.68,54.7,54.67,54.69,4800.0
2012-06-15 14:15:00,54.7,54.7,54.67,54.69,12800.0,54.7,54.7,54.67,54.69,12800.0
2012-06-15 14:20:00,54.69,54.77,54.69,54.74,14000.0,54.69,54.77,54.69,54.74,14000.0
2012-06-15 14:25:00,54.75,54.8,54.73,54.8,17800.0,54.75,54.8,54.73,54.8,17800.0
2012-06-15 14:30:00,54.8,54.82,54.77,54.8,20000.0,54.8,54.82,54.77,54.8,20000.0
2012-06-15 14:35:00,54.82,54.93,54.82,54.92,49400.0,54.82,54.93,54.82,54.92,49400.0
2012-06-15 14:40:00,54.94,54.97,54.92,54.96,21800.0,54.94,54.97,54.92,54.96,21800.0
2012-06-15 14:45:00,54.95,54.97,54.9,54.91,23800.0,54.95,54.97,54.9,54.91,23800.0
2012-06-15 14:50:00,54.93,54.93,54.8,54.8,29200.0,54.93,54.93,54.8,54.8,29200.0
2012-06-15 14:55:00,54.8,54.85,54.7,54.7,32000.0,54.8,54.85,54.7,54.7,32000.0
2012-06-15 15:00:00,54.7,54.77,54.7,54.77,22400.0,54.7,54.77,54.7,54.77,22400.0
2012-06-15 15:05:00,54.77,54.81,54.76,54.77,38200.0,54.77,54.81,54.76,54.77,38200.0
2012-06-15 15:10:00,54.77,54.85,54.75,54.85,64600.0,54.77,54.85,54.75,54.85,64600.0
2012-06-15 15:15:00,54.87,54.98,54.85,54.96,52800.0,54.87,54.98,54.85,54.96,52800.0
2012-06-15 15:20:00,54.97,55.02,54.97,55.0,31000.0,54.97,55.02,54.97,55.0,31000.0
2012-06-15 15:25:00,54.98,55.06,54.96,54.96,36400.0,54.98,55.06,54.96,54.96,36400.0
2012-06-15 15:30:00,54.97,55.0,54.95,54.97,23800.0,54.97,55.0,54.95,54.97,23800.0
2012-06-15 15:35:00,54.97,55.01,54.94,55.01,34600.0,54.97,55.01,54.94,55.01,34600.0
2012-06-15 15:40:00,55.01,55.09,55.0,55.01,49000.0,55.01,55.09,55.0,55.01,49000.0
2012-06-15 15:45:00,55.02,55.16,55.01,55.12,142400.0,55.02,55.16,55.01,55.12,142400.0
2012-06-15 15:50:00,55.12,55.25,55.09,55.24,262800.0,55.12,55.25,55.09,55.24,262800.0
2012-06-15 15:55:00,55.23,55.4,55.15,55.15,303400.0,55.23,55.4,55.15,55.15,303400.0
2012-06-18 09:30:00,55.27,55.31,55.06,55.09,83200.0,55.27,55.31,55.06,55.09,83200.0
2012-06-18 09:35:00,55.06,55.24,54.97,55.23,30200.0,55.06,55.24,54.97,55.23,30200.0
2012-06-18 09:40:00,55.26,55.37,55.22,55.35,25000.0,55.26,55.37,55.22,55.35,25000.0
2012-06-18 09:45:00,55.34,55.37,55.25,55.25,25600.0,55.34,55.37,55.25,55.25,25600.0
2012-06-18 09:50:00,55.23,55.44,55.2,55.44,20400.0,55.23,55.44,55.2,55.44,20400.0
2012-06-18 09:55:00,55.44,55.55,55.38,55.55,46800.0,55.44,55.55,55.38,55.55,46800.0
2012-06-18 10:00:00,55.57,55.74,55.46,55.72,62000.0,55.57,55.74,55.46,55.72,62000.0
2012-06-18 10:05:00,55.7,55.81,55.68,55.68,33000.0,55.7,55.81,55.68,55.68,33000.0
2012-06-18 10:10:00,55.69,55.71,55.63,55.7,13400.0,55.69,55.71,55.63,55.7,13400.0
2012-06-18 10:15:00,55.7,55.94,55.67,55.94,25800.0,55.7,55.94,55.67,55.94,25800.0
2012-06-18 10:20:00,55.94,56.0,55.77,55.77,46600.0,55.94,56.0,55.77,55.77,46600.0
2012-06-18 10:25:00,55.79,55.96,55.79,55.96,20600.0,55.79,55.96,55.79,55.96,20600.0
2012-06-18 10:30:00,55.97,56.04,55.91,55.99,23800.0,55.97,56.04,55.91,55.99,23800.0
2012-06-18 10:35:00,55.98,56.05,55.97,56.04,28200.0,55.98,56.05,55.97,56.04,28200.0
2012-06-18 10:40:00,56.04,56.09,55.96,56.09,25600.0,56.04,56.09,55.96,56.09,25600.0
2012-06-18 10:45:00,56.1,56.25,56.09,56.24,38800.0,56.1,56.25,56.09,56.24,38800.0
2012-06-18 10:50:00,56.24,56.26,56.09,56.09,41600.0,56.24,56.26,56.09,56.09,41600.0
2012-06-18 10:55:00,56.09,56.09,55.96,56.01,37800.0,56.09,56.09,55.96,56.01,37800.0
2012-06-18 11:00:00,55.98,56.16,55.98,56.16,45000.0,55.98,56.16,55.98,56.16,45000.0
2012-06-18 11:05:00,56.15,56.17,55.99,56.1,30400.0,56.15,56.17,55.99,56.1,30400.0
2012-06-18 11:10:00,56.1,56.13,56.03,56.07,25400.0,56.1,56.13,56.03,56.07,25400.0
2012-06-18 11:15:00,56.06,56.12,55.95,55.97,21000.0,56.06,56.12,55.95,55.97,21000.0
2012-06-18 11:20:00,55.95,56.12,55.9,56.06,37200.0,55.95,56.12,55.9,56.06,37200.0
2012-06-18 11:25:00,56.05,56.1,55.96,56.01,19800.0,56.05,56.1,55.96,56.01,19800.0
2012-06-18 11:30:00,56.02,56.09,56.0,56.0,21400.0,56.02,56.09,56.0,56.0,21400.0
2012-06-18 11:35:00,56.0,56.0,55.82,55.83,30200.0,56.0,56.0,55.82,55.83,30200.0
2012-06-18 11:40:00,55.85,55.85,55.79,55.84,14200.0,55.85,55.85,55.79,55.84,14200.0
2012-06-18 11:45:00,55.85,55.94,55.84,55.85,14000.0,55.85,55.94,55.84,55.85,14000.0
2012-06-18 11:50:00,55.86,56.04,55.83,56.01,21600.0,55.86,56.04,55.83,56.01,21600.0
2012-06-18 11:55:00,56.0,56.02,55.9,55.98,15600.0,56.0,56.02,55.9,55.98,15600.0
2012-06-18 12:00:00,55.97,55.97,55.82,55.82,35400.0,55.97,55.97,55.82,55.82,35400.0
2012-06-18 12:05:00,55.84,55.84,55.79,55.79,13600.0,55.84,55.84,55.79,55.79,13600.0
2012-06-18 12:10:00,55.8,55.85,55.8,55.82,23600.0,55.8,55.85,55.8,55.82,23600.0
2012-06-18 12:15:00,55.83,55.91,55.82,55.91,12600.0,55.83,55.91,55.82,55.91,12600.0
2012-06-18 12:20:00,55.88,55.96,55.86,55.92,25000.0,55.88,55.96,55.86,55.92,25000.0
2012-06-18 12:25:00,55.92,55.93,55.79,55.79,17000.0,55.92,55.93,55.79,55.79,17000.0
2012-06-18 12:30:00,55.8,55.93,55.79,55.89,17000.0,55.8,55.93,55.79,55.89,17000.0
2012-06-18 12:35:00,55.9,55.92,55.85,55.9,13000.0,55.9,55.92,55.85,55.9,13000.0
2012-06-18 12:40:00,55.91,56.01,55.91,55.99,9800.0,55.91,56.01,55.91,55.99,9800.0
2012-06-18 12:45:00,55.99,56.02,55.96,55.99,22400.0,55.99,56.02,55.96,55.99,22400.0
2012-06-18 12:50:00,56.02,56.03,55.94,55.94,17000.0,56.02,56.03,55.94,55.94,17000.0
2012-06-18 12:55:00,55.95,55.95,55.9,55.92,9800.0,55.95,55.95,55.9,55.92,9800.0
2012-06-18 13:00:00,55.92,56.01,55.91,55.93,8800.0,55.92,56.01,55.91,55.93,8800.0
2012-06-18 13:05:00,55.94,55.99,55.9,55.95,10000.0,55.94,55.99,55.9,55.95,10000.0
2012-06-18 13:10:00,55.97,55.99,55.92,55.99,20000.0,55.97,55.99,55.92,55.99,20000.0
2012-06-18 13:15:00,56.0,56.01,55.95,55.99,12200.0,56.0,56.01,55.95,55.99,12200.0
2012-06-18 13:20:00,55.99,56.01,55.95,55.95,14000.0,55.99,56.01,55.95,55.95,14000.0
2012-06-18 13:25:00,55.96,56.02,55.95,56.02,23200.0,55.96,56.02,55.95,56.02,23200.0
2012-06-18 13:30:00,56.03,56.03,55.98,56.01,10400.0,56.03,56.03,55.98,56.01,10400.0
2012-06-18 13:35:00,56.02,56.09,56.02,56.06,14000.0,56.02,56.09,56.02,56.06,14000.0
2012-06-18 13:40:00,56.08,56.09,56.04,56.06,14800.0,56.08,56.09,56.04,56.06,14800.0
2012-06-18 13:45:00,56.06,56.1,56.02,56.03,13200.0,56.06,56.1,56.02,56.03,13200.0
2012-06-18 13:50:00,56.02,56.12,56.02,56.12,15400.0,56.02,56.12,56.02,56.12,15400.0
2012-06-18 13:55:00,56.13,56.21,56.12,56.19,15600.0,56.13,56.21,56.12,56.19,15600.0
2012-06-18 14:00:00,56.2,56.24,56.14,56.18,23400.0,56.2,56.24,56.14,56.18,23400.0
2012-06-18 14:05:00,56.18,56.2,56.16,56.19,11200.0,56.18,56.2,56.16,56.19,11200.0
2012-06-18 14:10:00,56.18,56.19,56.15,56.19,14400.0,56.18,56.19,56.15,56.19,14400.0
2012-06-18 14:15:00,56.18,56.24,56.13,56.13,12800.0,56.18,56.24,56.13,56.13,12800.0
2012-06-18 14:20:00,56.14,56.23,56.1,56.2,24800.0,56.14,56.23,56.1,56.2,24800.0
2012-06-18 14:25:00,56.19,56.19,56.12,56.12,12000.0,56.19,56.19,56.12,56.12,12000.0
2012-06-18 14:30:00,56.13,56.24,56.12,56.22,14600.0,56.13,56.24,56.12,56.22,14600.0
2012-06-18 14:35:00,56.23,56.26,56.2,56.23,21200.0,56.23,56.26,56.2,56.23,21200.0
2012-06-18 14:40:00,56.23,56.24,56.17,56.2,12600.0,56.23,56.24,56.17,56.2,12600.0
2012-06-18 14:45:00,56.21,56.23,56.15,56.19,47600.0,56.21,56.23,56.15,56.19,47600.0
2012-06-18 14:50:00,56.2,56.31,56.2,56.27,24400.0,56.2,56.31,56.2,56.27,24400.0
2012-06-18 14:55:00,56.29,56.35,56.27,56.34,16200.0,56.29,56.35,56.27,56.34,16200.0
2012-06-18 15:00:00,56.35,56.44,56.35,56.44,59200.0,56.35,56.44,56.35,56.44,59200.0
2012-06-18 15:05:00,56.44,56.44,56.4,56.44,31600.0,56.44,56.44,56.4,56.44,31600.0
2012-06-18 15:10:00,56.44,56.44,56.27,56.29,63200.0,56.44,56.44,56.27,56.29,63200.0
2012-06-18 15:15:00,56.27,56.32,56.26,56.29,23800.0,56.27,56.32,56.26,56.29,23800.0
2012-06-18 15:20:00,56.29,56.4,56.27,56.38,44000.0,56.29,56.4,56.27,56.38,44000.0
2012-06-18 15:25:00,56.38,56.47,56.38,56.45,27200.0,56.38,56.47,56.38,56.45,27200.0
2012-06-18 15:30:00,56.46,56.46,56.26,56.26,24400.0,56.46,56.46,56.26,56.26,24400.0
2012-06-18 15:35:00,56.27,56.38,56.26,56.38,26000.0,56.27,56.38,56.26,56.38,26000.0
2012-06-18 15:40:00,56.36,56.4,56.32,56.33,23400.0,56.36,56.4,56.32,56.33,23400.0
2012-06-18 15:45:00,56.32,56.38,56.32,56.33,35400.0,56.32,56.38,56.32,56.33,35400.0
2012-06-18 15:50:00,56.31,56.38,56.27,56.32,70400.0,56.31,56.38,56.27,56.32,70400.0
2012-06-18 15:55:00,56.33,56.38,56.32,56.34,63000.0,56.33,56.38,56.32,56.34,63000.0
2012-06-19 09:30:00,56.38,56.56,56.35,56.55,59600.0,56.38,56.56,56.35,56.55,59600.0
2012-06-19 09:35:00,56.51,56.63,56.51,56.6,54200.0,56.51,56.63,56.51,56.6,54200.0
2012-06-19 09:40:00,56.6,56.78,56.59,56.73,32600.0,56.6,56.78,56.59,56.73,32600.0
2012-06-19 09:45:00,56.7,56.74,56.66,56.69,29000.0,56.7,56.74,56.66,56.69,29000.0
2012-06-19 09:50:00,56.7,56.75,56.56,56.57,55200.0,56.7,56.75,56.56,56.57,55200.0
2012-06-19 09:55:00,56.57,56.68,56.57,56.68,76400.0,56.57,56.68,56.57,56.68,76400.0
2012-06-19 10:00:00,56.68,56.7,56.62,56.66,37800.0,56.68,56.7,56.62,56.66,37800.0
2012-06-19 10:05:00,56.66,56.69,56.63,56.67,26000.0,56.66,56.69,56.63,56.67,26000.0
2012-06-19 10:10:00,56.64,56.67,56.62,56.67,14600.0,56.64,56.67,56.62,56.67,14600.0
2012-06-19 10:15:00,56.65,56.66,56.6,56.62,15800.0,56.65,56.66,56.6,56.62,15800.0
2012-06-19 10:20:00,56.64,56.7,56.6,56.64,42600.0,56.64,56.7,56.6,56.64,42600.0
2012-06-19 10:25:00,56.61,56.73,56.6,56.67,13000.0,56.61,56.73,56.6,56.67,13000.0
2012-06-19 10:30:00,56.66,56.72,56.66,56.68,11400.0,56.66,56.72,56.66,56.68,11400.0
2012-06-19 10:35:00,56.69,56.74,56.66,56.67,16600.0,56.69,56.74,56.66,56.67,16600.0
2012-06-19 10:40:00,56.67,56.69,56.6,56.6,16400.0,56.67,56.69,56.6,56.6,16400.0
2012-06-19 10:45:00,56.62,56.63,56.57,56.57,16200.0,56.62,56.63,56.57,56.57,16200.0
2012-06-19 10:50:00,56.58,56.6,56.52,56.52,47000.0,56.58,56.6,56.52,56.52,47000.0
2012-06-19 10:55:00,56.52,56.58,56.52,56.57,6600.0,56.52,56.58,56.52,56.57,6600.0
2012-06-19 11:00:00,56.56,56.63,56.52,56.52,17200.0,56.56,56.63,56.52,56.52,17200.0
2012-06-19 11:05:00,56.52,56.53,56.41,56.5,55600.0,56.52,56.53,56.41,56.5,55600.0
2012-06-19 11:10:00,56.49,56.49,56.43,56.44,21200.0,56.49,56.49,56.43,56.44,21200.0
2012-06-19 11:15:00,56.44,56.44,56.35,56.35,30400.0,56.44,56.44,56.35,56.35,30400.0
2012-06-19 11:20:00,56.33,56.33,56.2,56.2,67400.0,56.33,56.33,56.2,56.2,67400.0
2012-06-19 11:25:00,56.2,56.37,56.18,56.33,32800.0,56.2,56.37,56.18,56.33,32800.0
2012-06-19 11:30:00,56.33,56.41,56.32,56.41,12200.0,56.33,56.41,56.32,56.41,12200.0
2012-06-19 11:35:00,56.38,56.38,56.31,56.37,6800.0,56.38,56.38,56.31,56.37,6800.0
2012-06-19 11:40:00,56.38,56.48,56.38,56.47,10800.0,56.38,56.48,56.38,56.47,10800.0
2012-06-19 11:45:00,56.47,56.48,56.44,56.47,13000.0,56.47,56.48,56.44,56.47,13000.0
2012-06-19 11:50:00,56.48,56.48,56.42,56.47,16600.0,56.48,56.48,56.42,56.47,16600.0
2012-06-19 11:55:00,56.47,56.49,56.45,56.47,15600.0,56.47,56.49,56.45,56.47,15600.0
2012-06-19 12:00:00,56.47,56.49,56.44,56.45,12000.0,56.47,56.49,56.44,56.45,12000.0
2012-06-19 12:05:00,56.44,56.49,56.43,56.43,16000.0,56.44,56.49,56.43,56.43,16000.0
2012-06-19 12:10:00,56.43,56.45,56.38,56.42,8600.0,56.43,56.45,56.38,56.42,8600.0
2012-06-19 12:15:00,56.44,56.47,56.43,56.45,8400.0,56.44,56.47,56.43,56.45,8400.0
2012-06-19 12:20:00,56.46,56.49,56.46,56.47,7600.0,56.46,56.49,56.46,56.47,7600.0
2012-06-19 12:25:00,56.45,56.49,56.45,56.48,8000.0,56.45,56.49,56.45,56.48,8000.0
2012-06-19 12:30:00,56.46,56.5,56.46,56.47,5800.0,56.46,56.5,56.46,56.47,5800.0
2012-06-19 12:35:00,56.47,56.49,56.38,56.38,9200.0,56.47,56.49,56.38,56.38,9200.0
2012-06-19 12:40:00,56.41,56.42,56.38,56.41,5200.0,56.41,56.42,56.38,56.41,5200.0
2012-06-19 12:45:00,56.42,56.45,56.4,56.44,8800.0,56.42,56.45,56.4,56.44,8800.0
2012-06-19 12:50:00,56.45,56.45,56.42,56.45,7800.0,56.45,56.45,56.42,56.45,7800.0
2012-06-19 12:55:00,56.46,56.5,56.45,56.47,13600.0,56.46,56.5,56.45,56.47,13600.0
2012-06-19 13:00:00,56.47,56.49,56.43,56.43,14000.0,56.47,56.49,56.43,56.43,14000.0
2012-06-19 13:05:00,56.42,56.45,56.38,56.4,13200.0,56.42,56.45,56.38,56.4,13200.0
2012-06-19 13:10:00,56.38,56.41,56.34,56.34,15000.0,56.38,56.41,56.34,56.34,15000.0
2012-06-19 13:15:00,56.34,56.4,56.34,56.37,20000.0,56.34,56.4,56.34,56.37,20000.0
2012-06-19 13:20:00,56.38,56.41,56.37,56.39,25600.0,56.38,56.41,56.37,56.39,25600.0
2012-06-19 13:25:00,56.42,56.42,56.38,56.38,7000.0,56.42,56.42,56.38,56.38,7000.0
2012-06-19 13:30:00,56.37,56.45,56.37,56.44,11800.0,56.37,56.45,56.37,56.44,11800.0
2012-06-19 13:35:00,56.43,56.48,56.43,56.46,11000.0,56.43,56.48,56.43,56.46,11000.0
2012-06-19 13:40:00,56.48,56.52,56.46,56.52,15400.0,56.48,56.52,56.46,56.52,15400.0
2012-06-19 13:45:00,56.51,56.57,56.51,56.55,14200.0,56.51,56.57,56.51,56.55,14200.0
2012-06-19 13:50:00,56.55,56.6,56.54,56.59,12000.0,56.55,56.6,56.54,56.59,12000.0
2012-06-19 13:55:00,56.6,56.62,56.59,56.61,10800.0,56.6,56.62,56.59,56.61,10800.0
2012-06-19 14:00:00,56.63,56.65,56.6,56.6,9800.0,56.63,56.65,56.6,56.6,9800.0
2012-06-19 14:05:00,56.6,56.62,56.58,56.61,11200.0,56.6,56.62,56.58,56.61,11200.0
2012-06-19 14:10:00,56.62,56.66,56.61,56.66,18200.0,56.62,56.66,56.61,56.66,18200.0
2012-06-19 14:15:00,56.66,56.7,56.65,56.69,6800.0,56.66,56.7,56.65,56.69,6800.0
2012-06-19 14:20:00,56.69,56.7,56.68,56.7,4000.0,56.69,56.7,56.68,56.7,4000.0
2012-06-19 14:25:00,56.71,56.71,56.59,56.65,20000.0,56.71,56.71,56.59,56.65,20000.0
2012-06-19 14:30:00,56.64,56.64,56.56,56.6,14000.0,56.64,56.64,56.56,56.6,14000.0
2012-06-19 14:35:00,56.6,56.62,56.58,56.62,15600.0,56.6,56.62,56.58,56.62,15600.0
2012-06-19 14:40:00,56.62,56.62,56.53,56.54,12200.0,56.62,56.62,56.53,56.54,12200.0
2012-06-19 14:45:00,56.55,56.58,56.52,56.57,20800.0,56.55,56.58,56.52,56.57,20800.0
2012-06-19 14:50:00,56.55,56.57,56.52,56.56,8000.0,56.55,56.57,56.52,56.56,8000.0
2012-06-19 14:55:00,56.56,56.62,56.54,56.62,14200.0,56.56,56.62,56.54,56.62,14200.0
2012-06-19 15:00:00,56.62,56.63,56.57,56.6,20400.0,56.62,56.63,56.57,56.6,20400.0
2012-06-19 15:05:00,56.59,56.67,56.57,56.67,31600.0,56.59,56.67,56.57,56.67,31600.0
2012-06-19 15:10:00,56.67,56.67,56.6,56.64,18800.0,56.67,56.67,56.6,56.64,18800.0
2012-06-19 15:15:00,56.65,56.69,56.63,56.68,23000.0,56.65,56.69,56.63,56.68,23000.0
2012-06-19 15:20:00,56.69,56.7,56.66,56.69,13200.0,56.69,56.7,56.66,56.69,13200.0
2012-06-19 15:25:00,56.68,56.73,56.66,56.72,35600.0,56.68,56.73,56.66,56.72,35600.0
2012-06-19 15:30:00,56.72,56.76,56.72,56.74,15800.0,56.72,56.76,56.72,56.74,15800.0
2012-06-19 15:35:00,56.73,56.73,56.63,56.72,16600.0,56.73,56.73,56.63,56.72,16600.0
2012-06-19 15:40:00,56.73,56.77,56.65,56.76,31200.0,56.73,56.77,56.65,56.76,31200.0
2012-06-19 15:45:00,56.74,56.78,56.66,56.66,26600.0,56.74,56.78,56.66,56.66,26600.0
2012-06-19 15:50:00,56.67,56.71,56.63,56.69,26000.0,56.67,56.71,56.63,56.69,26000.0
2012-06-19 15:55:00,56.69,56.74,56.68,56.74,45000.0,56.69,56.74,56.68,56.74,45000.0
2012-06-20 09:30:00,56.79,56.82,56.66,56.72,60800.0,56.79,56.82,56.66,56.72,60800.0
2012-06-20 09:35:00,56.72,56.72,56.59,56.59,28400.0,56.72,56.72,56.59,56.59,28400.0
2012-06-20 09:40:00,56.6,56.6,56.49,56.55,32400.0,56.6,56.6,56.49,56.55,32400.0
2012-06-20 09:45:00,56.55,56.58,56.51,56.52,24000.0,56.55,56.58,56.51,56.52,24000.0
2012-06-20 09:50:00,56.52,56.57,56.46,56.48,29800.0,56.52,56.57,56.46,56.48,29800.0
2012-06-20 09:55:00,56.51,56.62,56.51,56.55,26200.0,56.51,56.62,56.51,56.55,26200.0
2012-06-20 10:00:00,56.55,56.55,56.38,56.41,18600.0,56.55,56.55,56.38,56.41,18600.0
2012-06-20 10:05:00,56.4,56.41,56.31,56.36,33600.0,56.4,56.41,56.31,56.36,33600.0
2012-06-20 10:10:00,56.37,56.45,56.32,56.33,44200.0,56.37,56.45,56.32,56.33,44200.0
2012-06-20 10:15:00,56.34,56.39,56.27,56.3,39400.0,56.34,56.39,56.27,56.3,39400.0
2012-06-20 10:20:00,56.33,56.33,56.03,56.1,40200.0,56.33,56.33,56.03,56.1,40200.0
2012-06-20 10:25:00,56.1,56.17,55.97,56.04,55600.0,56.1,56.17,55.97,56.04,55600.0
2012-06-20 10:30:00,56.04,56.15,56.0,56.07,47400.0,56.04,56.15,56.0,56.07,47400.0
2012-06-20 10:35:00,56.07,56.07,55.91,55.93,32400.0,56.07,56.07,55.91,55.93,32400.0
2012-06-20 10:40:00,55.92,55.99,55.91,55.97,17200.0,55.92,55.99,55.91,55.97,17200.0
2012-06-20 10:45:00,55.99,55.99,55.9,55.91,22400.0,55.99,55.99,55.9,55.91,22400.0
2012-06-20 10:50:00,55.93,55.97,55.9,55.9,25600.0,55.93,55.97,55.9,55.9,25600.0
2012-06-20 10:55:00,55.94,56.01,55.91,55.96,42600.0,55.94,56.01,55.91,55.96,42600.0
2012-06-20 11:00:00,55.96,56.03,55.95,56.02,9600.0,55.96,56.03,55.95,56.02,9600.0
2012-06-20 11:05:00,56.02,56.04,55.9,55.9,32000.0,56.02,56.04,55.9,55.9,32000.0
2012-06-20 11:10:00,55.93,55.99,55.83,55.84,65400.0,55.93,55.99,55.83,55.84,65400.0
2012-06-20 11:15:00,55.83,55.85,55.79,55.8,31000.0,55.83,55.85,55.79,55.8,31000.0
2012-06-20 11:20:00,55.8,55.82,55.76,55.76,27000.0,55.8,55.82,55.76,55.76,27000.0
2012-06-20 11:25:00,55.77,55.85,55.74,55.85,32600.0,55.77,55.85,55.74,55.85,32600.0
2012-06-20 11:30:00,55.87,55.9,55.71,55.75,30600.0,55.87,55.9,55.71,55.75,30600.0
2012-06-20 11:35:00,55.76,55.76,55.7,55.71,30400.0,55.76,55.76,55.7,55.71,30400.0
2012-06-20 11:40:00,55.73,55.81,55.71,55.78,33400.0,55.73,55.81,55.71,55.78,33400.0
2012-06-20 11:45:00,55.78,55.8,55.65,55.67,38800.0,55.78,55.8,55.65,55.67,38800.0
2012-06-20 11:50:00,55.66,55.67,55.6,55.62,48600.0,55.66,55.67,55.6,55.62,48600.0
2012-06-20 11:55:00,55.62,55.65,55.54,55.54,29800.0,55.62,55.65,55.54,55.54,29800.0
2012-06-20 12:00:00,55.55,55.66,55.55,55.58,19000.0,55.55,55.66,55.55,55.58,19000.0
2012-06-20 12:05:00,55.58,55.6,55.52,55.52,17400.0,55.58,55.6,55.52,55.52,17400.0
2012-06-20 12:10:00,55.52,55.57,55.49,55.49,35400.0,55.52,55.57,55.49,55.49,35400.0
2012-06-20 12:15:00,55.5,55.52,55.48,55.52,65600.0,55.5,55.52,55.48,55.52,65600.0
2012-06-20 12:20:00,55.52,55.52,55.46,55.47,21600.0,55.52,55.52,55.46,55.47,21600.0
2012-06-20 12:25:00,55.47,55.48,55.42,55.47,30400.0,55.47,55.48,55.42,55.47,30400.0
2012-06-20 12:30:00,55.49,55.53,55.13,55.39,122800.0,55.49,55.53,55.13,55.39,122800.0
2012-06-20 12:35:00,55.37,55.37,55.13,55.27,48200.0,55.37,55.37,55.13,55.27,48200.0
2012-06-20 12:40:00,55.26,55.46,55.2,55.46,33000.0,55.26,55.46,55.2,55.46,33000.0
2012-06-20 12:45:00,55.47,55.51,55.42,55.46,39800.0,55.47,55.51,55.42,55.46,39800.0
2012-06-20 12:50:00,55.46,55.5,55.34,55.37,29000.0,55.46,55.5,55.34,55.37,29000.0
2012-06-20 12:55:00,55.37,55.48,55.35,55.48,30200.0,55.37,55.48,55.35,55.48,30200.0
2012-06-20 13:00:00,55.48,55.52,55.38,55.41,74600.0,55.48,55.52,55.38,55.41,74600.0
2012-06-20 13:05:00,55.43,55.43,55.31,55.4,21400.0,55.43,55.43,55.31,55.4,21400.0
2012-06-20 13:10:00,55.4,55.43,55.37,55.37,17200.0,55.4,55.43,55.37,55.37,17200.0
2012-06-20 13:15:00,55.37,55.43,55.34,55.35,43200.0,55.37,55.43,55.34,55.35,43200.0
2012-06-20 13:20:00,55.35,55.38,55.33,55.34,19800.0,55.35,55.38,55.33,55.34,19800.0
2012-06-20 13:25:00,55.34,55.38,55.33,55.36,28600.0,55.34,55.38,55.33,55.36,28600.0
2012-06-20 13:30:00,55.38,55.43,55.32,55.38,30400.0,55.38,55.43,55.32,55.38,30400.0
2012-06-20 13:35:00,55.38,55.43,55.38,55.41,20200.0,55.38,55.43,55.38,55.41,20200.0
2012-06-20 13:40:00,55.4,55.43,55.38,55.42,24400.0,55.4,55.43,55.38,55.42,24400.0
2012-06-20 13:45:00,55.42,55.52,55.41,55.52,14200.0,55.42,55.52,55.41,55.52,14200.0
2012-06-20 13:50:00,55.54,55.54,55.38,55.4,23000.0,55.54,55.54,55.38,55.4,23000.0
2012-06-20 13:55:00,55.4,55.58,55.37,55.57,14600.0,55.4,55.58,55.37,55.57,14600.0
2012-06-20 14:00:00,55.57,55.58,55.43,55.46,23800.0,55.57,55.58,55.43,55.46,23800.0
2012-06-20 14:05:00,55.46,55.51,55.43,55.47,16200.0,55.46,55.51,55.43,55.47,16200.0
2012-06-20 14:10:00,55.48,55.57,55.48,55.52,17000.0,55.48,55.57,55.48,55.52,17000.0
2012-06-20 14:15:00,55.48,55.57,55.37,55.37,17800.0,55.48,55.57,55.37,55.37,17800.0
2012-06-20 14:20:00,55.37,55.41,55.2,55.22,70000.0,55.37,55.41,55.2,55.22,70000.0
2012-06-20 14:25:00,55.25,55.32,55.16,55.27,30800.0,55.25,55.32,55.16,55.27,30800.0
2012-06-20 14:30:00,55.27,55.33,55.23,55.23,18200.0,55.27,55.33,55.23,55.23,18200.0
2012-06-20 14:35:00,55.21,55.31,55.21,55.21,22200.0,55.21,55.31,55.21,55.21,22200.0
2012-06-20 14:40:00,55.21,55.24,55.15,55.16,23000.0,55.21,55.24,55.15,55.16,23000.0
2012-06-20 14:45:00,55.15,55.19,55.1,55.19,27800.0,55.15,55.19,55.1,55.19,27800.0
2012-06-20 14:50:00,55.2,55.24,55.11,55.23,37800.0,55.2,55.24,55.11,55.23,37800.0
2012-06-20 14:55:00,55.24,55.3,55.2,55.27,55800.0,55.24,55.3,55.2,55.27,55800.0
2012-06-20 15:00:00,55.27,55.3,55.23,55.27,22200.0,55.27,55.3,55.23,55.27,22200.0
2012-06-20 15:05:00,55.27,55.27,55.19,55.23,19000.0,55.27,55.27,55.19,55.23,19000.0
2012-06-20 15:10:00,55.23,55.3,55.23,55.27,21600.0,55.23,55.3,55.23,55.27,21600.0
2012-06-20 15:15:00,55.27,55.31,55.2,55.21,30200.0,55.27,55.31,55.2,55.21,30200.0
2012-06-20 15:20:00,55.2,55.33,55.2,55.33,24600.0,55.2,55.33,55.2,55.33,24600.0
2012-06-20 15:25:00,55.32,55.45,55.32,55.44,21600.0,55.32,55.45,55.32,55.44,21600.0
2012-06-20 15:30:00,55.44,55.49,55.38,55.41,22600.0,55.44,55.49,55.38,55.41,22600.0
2012-06-20 15:35:00,55.41,55.53,55.41,55.49,35000.0,55.41,55.53,55.41,55.49,35000.0
2012-06-20 15:40:00,55.48,55.6,55.44,55.58,30600.0,55.48,55.6,55.44,55.58,30600.0
2012-06-20 15:45:00,55.6,55.61,55.54,55.59,22400.0,55.6,55.61,55.54,55.59,22400.0
2012-06-20 15:50:00,55.61,55.7,55.58,55.63,131400.0,55.61,55.7,55.58,55.63,131400.0
2012-06-20 15:55:00,55.63,55.65,55.52,55.57,175200.0,55.63,55.65,55.52,55.57,175200.0
2012-06-21 09:30:00,55.81,55.82,55.56,55.73,65000.0,55.81,55.82,55.56,55.73,65000.0
2012-06-21 09:35:00,55.74,55.74,55.55,55.6,55800.0,55.74,55.74,55.55,55.6,55800.0
2012-06-21 09:40:00,55.6,55.85,55.58,55.85,23800.0,55.6,55.85,55.58,55.85,23800.0
2012-06-21 09:45:00,55.86,55.93,55.62,55.7,68600.0,55.86,55.93,55.62,55.7,68600.0
2012-06-21 09:50:00,55.68,55.76,55.66,55.72,32400.0,55.68,55.76,55.66,55.72,32400.0
2012-06-21 09:55:00,55.72,55.73,55.61,55.62,33800.0,55.72,55.73,55.61,55.62,33800.0
2012-06-21 10:00:00,55.63,55.63,55.35,55.38,30600.0,55.63,55.63,55.35,55.38,30600.0
2012-06-21 10:05:00,55.35,55.35,55.22,55.25,27600.0,55.35,55.35,55.22,55.25,27600.0
2012-06-21 10:10:00,55.24,55.31,55.14,55.18,42000.0,55.24,55.31,55.14,55.18,42000.0
2012-06-21 10:15:00,55.16,55.3,55.16,55.27,21400.0,55.16,55.3,55.16,55.27,21400.0
2012-06-21 10:20:00,55.26,55.27,55.21,55.24,37800.0,55.26,55.27,55.21,55.24,37800.0
2012-06-21 10:25:00,55.23,55.23,55.09,55.11,32400.0,55.23,55.23,55.09,55.11,32400.0
2012-06-21 10:30:00,55.1,55.16,55.1,55.16,12400.0,55.1,55.16,55.1,55.16,12400.0
2012-06-21 10:35:00,55.16,55.21,55.13,55.15,21000.0,55.16,55.21,55.13,55.15,21000.0
2012-06-21 10:40:00,55.16,55.28,55.15,55.28,14200.0,55.16,55.28,55.15,55.28,14200.0
2012-06-21 10:45:00,55.28,55.31,55.13,55.13,18600.0,55.28,55.31,55.13,55.13,18600.0
2012-06-21 10:50:00,55.1,55.15,55.06,55.13,20400.0,55.1,55.15,55.06,55.13,20400.0
2012-06-21 10:55:00,55.13,55.13,55.06,55.12,15200.0,55.13,55.13,55.06,55.12,15200.0
2012-06-21 11:00:00,55.1,55.1,54.94,54.94,104400.0,55.1,55.1,54.94,54.94,104400.0
2012-06-21 11:05:00,54.97,54.97,54.76,54.78,93200.0,54.97,54.97,54.76,54.78,93200.0
2012-06-21 11:10:00,54.79,54.8,54.67,54.69,42800.0,54.79,54.8,54.67,54.69,42800.0
2012-06-21 11:15:00,54.69,54.83,54.67,54.78,39200.0,54.69,54.83,54.67,54.78,39200.0
2012-06-21 11:20:00,54.78,54.82,54.67,54.67,40800.0,54.78,54.82,54.67,54.67,40800.0
2012-06-21 11:25:00,54.68,54.7,54.59,54.7,46600.0,54.68,54.7,54.59,54.7,46600.0
2012-06-21 11:30:00,54.69,54.69,54.57,54.57,43800.0,54.69,54.69,54.57,54.57,43800.0
2012-06-21 11:35:00,54.57,54.58,54.42,54.44,103200.0,54.57,54.58,54.42,54.44,103200.0
2012-06-21 11:40:00,54.43,54.46,54.35,54.37,48000.0,54.43,54.46,54.35,54.37,48000.0
2012-06-21 11:45:00,54.35,54.47,54.35,54.38,43800.0,54.35,54.47,54.35,54.38,43800.0
2012-06-21 11:50:00,54.38,54.51,54.38,54.48,27800.0,54.38,54.51,54.38,54.48,27800.0
2012-06-21 11:55:00,54.46,54.51,54.41,54.49,21200.0,54.46,54.51,54.41,54.49,21200.0
2012-06-21 12:00:00,54.49,54.5,54.33,54.38,35400.0,54.49,54.5,54.33,54.38,35400.0
2012-06-21 12:05:00,54.38,54.38,54.29,54.33,38800.0,54.38,54.38,54.29,54.33,38800.0
2012-06-21 12:10:00,54.33,54.44,54.32,54.41,48800.0,54.33,54.44,54.32,54.41,48800.0
2012-06-21 12:15:00,54.41,54.44,54.37,54.43,20800.0,54.41,54.44,54.37,54.43,20800.0
2012-06-21 12:20:00,54.43,54.44,54.35,54.35,28800.0,54.43,54.44,54.35,54.35,28800.0
2012-06-21 12:25:00,54.35,54.35,54.23,54.23,25600.0,54.35,54.35,54.23,54.23,25600.0
2012-06-21 12:30:00,54.23,54.24,54.11,54.13,34200.0,54.23,54.24,54.11,54.13,34200.0
2012-06-21 12:35:00,54.12,54.18,54.11,54.15,28400.0,54.12,54.18,54.11,54.15,28400.0
2012-06-21 12:40:00,54.16,54.2,54.15,54.16,15800.0,54.16,54.2,54.15,54.16,15800.0
2012-06-21 12:45:00,54.16,54.3,54.16,54.29,14800.0,54.16,54.3,54.16,54.29,14800.0
2012-06-21 12:50:00,54.29,54.3,54.23,54.23,19600.0,54.29,54.3,54.23,54.23,19600.0
2012-06-21 12:55:00,54.23,54.23,54.18,54.19,8800.0,54.23,54.23,54.18,54.19,8800.0
2012-06-21 13:00:00,54.2,54.2,54.12,54.17,41600.0,54.2,54.2,54.12,54.17,41600.0
2012-06-21 13:05:00,54.16,54.22,54.15,54.21,17000.0,54.16,54.22,54.15,54.21,17000.0
2012-06-21 13:10:00,54.22,54.22,54.12,54.12,10200.0,54.22,54.22,54.12,54.12,10200.0
2012-06-21 13:15:00,54.13,54.16,54.07,54.07,43200.0,54.13,54.16,54.07,54.07,43200.0
2012-06-21 13:20:00,54.06,54.22,54.05,54.12,19200.0,54.06,54.22,54.05,54.12,19200.0
2012-06-21 13:25:00,54.09,54.14,54.06,54.07,15000.0,54.09,54.14,54.06,54.07,15000.0
2012-06-21 13:30:00,54.07,54.19,54.07,54.15,13400.0,54.07,54.19,54.07,54.15,13400.0
2012-06-21 13:35:00,54.15,54.15,54.06,54.1,20800.0,54.15,54.15,54.06,54.1,20800.0
2012-06-21 13:40:00,54.09,54.13,54.05,54.08,18600.0,54.09,54.13,54.05,54.08,18600.0
2012-06-21 13:45:00,54.07,54.1,54.03,54.04,10800.0,54.07,54.1,54.03,54.04,10800.0
2012-06-21 13:50:00,54.04,54.09,54.02,54.08,27000.0,54.04,54.09,54.02,54.08,27000.0
2012-06-21 13:55:00,54.1,54.13,54.08,54.09,13200.0,54.1,54.13,54.08,54.09,13200.0
2012-06-21 14:00:00,54.08,54.09,53.98,54.0,30400.0,54.08,54.09,53.98,54.0,30400.0
2012-06-21 14:05:00,54.0,54.0,53.88,53.96,50400.0,54.0,54.0,53.88,53.96,50400.0
2012-06-21 14:10:00,53.98,54.02,53.96,53.98,13600.0,53.98,54.02,53.96,53.98,13600.0
2012-06-21 14:15:00,53.98,53.99,53.92,53.92,22800.0,53.98,53.99,53.92,53.92,22800.0
2012-06-21 14:20:00,53.93,53.93,53.83,53.83,25200.0,53.93,53.93,53.83,53.83,25200.0
2012-06-21 14:25:00,53.83,53.94,53.77,53.94,31400.0,53.83,53.94,53.77,53.94,31400.0
2012-06-21 14:30:00,53.94,53.99,53.93,53.99,18600.0,53.94,53.99,53.93,53.99,18600.0
2012-06-21 14:35:00,53.99,54.01,53.98,54.0,20800.0,53.99,54.01,53.98,54.0,20800.0
2012-06-21 14:40:00,53.99,54.13,53.99,54.13,15200.0,53.99,54.13,53.99,54.13,15200.0
2012-06-21 14:45:00,54.13,54.18,54.12,54.17,18400.0,54.13,54.18,54.12,54.17,18400.0
2012-06-21 14:50:00,54.17,54.23,54.17,54.19,18200.0,54.17,54.23,54.17,54.19,18200.0
2012-06-21 14:55:00,54.2,54.2,54.12,54.17,18200.0,54.2,54.2,54.12,54.17,18200.0
2012-06-21 15:00:00,54.16,54.17,54.1,54.1,19000.0,54.16,54.17,54.1,54.1,19000.0
2012-06-21 15:05:00,54.1,54.22,54.09,54.17,23200.0,54.1,54.22,54.09,54.17,23200.0
2012-06-21 15:10:00,54.16,54.23,54.13,54.21,16800.0,54.16,54.23,54.13,54.21,16800.0
2012-06-21 15:15:00,54.23,54.3,54.18,54.2,27200.0,54.23,54.3,54.18,54.2,27200.0
2012-06-21 15:20:00,54.21,54.21,54.1,54.14,36600.0,54.21,54.21,54.1,54.14,36600.0
2012-06-21 15:25:00,54.16,54.27,54.16,54.24,28000.0,54.16,54.27,54.16,54.24,28000.0
2012-06-21 15:30:00,54.26,54.26,54.13,54.14,35200.0,54.26,54.26,54.13,54.14,35200.0
2012-06-21 15:35:00,54.14,54.24,54.12,54.19,43400.0,54.14,54.24,54.12,54.19,43400.0
2012-06-21 15:40:00,54.2,54.2,54.13,54.16,43600.0,54.2,54.2,54.13,54.16,43600.0
2012-06-21 15:45:00,54.17,54.17,54.05,54.1,46000.0,54.17,54.17,54.05,54.1,46000.0
2012-06-21 15:50:00,54.1,54.19,54.09,54.14,86600.0,54.1,54.19,54.09,54.14,86600.0
2012-06-21 15:55:00,54.15,54.16,54.08,54.12,90200.0,54.15,54.16,54.08,54.12,90200.0
2012-06-22 09:30:00,54.33,54.43,54.05,54.09,48000.0,54.33,54.43,54.05,54.09,48000.0
2012-06-22 09:35:00,54.14,54.19,54.05,54.12,14000.0,54.14,54.19,54.05,54.12,14000.0
2012-06-22 09:40:00,54.18,54.23,54.05,54.1,37600.0,54.18,54.23,54.05,54.1,37600.0
2012-06-22 09:45:00,54.09,54.22,54.05,54.16,48600.0,54.09,54.22,54.05,54.16,48600.0
2012-06-22 09:50:00,54.16,54.19,54.05,54.18,24800.0,54.16,54.19,54.05,54.18,24800.0
2012-06-22 09:55:00,54.13,54.15,54.06,54.13,12400.0,54.13,54.15,54.06,54.13,12400.0
2012-06-22 10:00:00,54.13,54.21,54.09,54.15,25400.0,54.13,54.21,54.09,54.15,25400.0
2012-06-22 10:05:00,54.13,54.2,54.1,54.19,24600.0,54.13,54.2,54.1,54.19,24600.0
2012-06-22 10:10:00,54.16,54.35,54.16,54.32,37200.0,54.16,54.35,54.16,54.32,37200.0
2012-06-22 10:15:00,54.32,54.35,54.29,54.3,22400.0,54.32,54.35,54.29,54.3,22400.0
2012-06-22 10:20:00,54.29,54.37,54.26,54.32,42000.0,54.29,54.37,54.26,54.32,42000.0
2012-06-22 10:25:00,54.32,54.32,54.26,54.27,18000.0,54.32,54.32,54.26,54.27,18000.0
2012-06-22 10:30:00,54.23,54.31,54.21,54.31,19800.0,54.23,54.31,54.21,54.31,19800.0
2012-06-22 10:35:00,54.31,54.31,54.21,54.21,25200.0,54.31,54.31,54.21,54.21,25200.0
2012-06-22 10:40:00,54.22,54.33,54.22,54.31,10400.0,54.22,54.33,54.22,54.31,10400.0
2012-06-22 10:45:00,54.29,54.32,54.24,54.31,7200.0,54.29,54.32,54.24,54.31,7200.0
2012-06-22 10:50:00,54.3,54.47,54.3,54.47,24400.0,54.3,54.47,54.3,54.47,24400.0
2012-06-22 10:55:00,54.48,54.49,54.43,54.49,13400.0,54.48,54.49,54.43,54.49,13400.0
2012-06-22 11:00:00,54.47,54.58,54.46,54.58,21400.0,54.47,54.58,54.46,54.58,21400.0
2012-06-22 11:05:00,54.57,54.57,54.45,54.51,19600.0,54.57,54.57,54.45,54.51,19600.0
2012-06-22 11:10:00,54.51,54.59,54.48,54.53,8000.0,54.51,54.59,54.48,54.53,8000.0
2012-06-22 11:15:00,54.53,54.57,54.45,54.54,10000.0,54.53,54.57,54.45,54.54,10000.0
2012-06-22 11:20:00,54.56,54.6,54.56,54.58,7200.0,54.56,54.6,54.56,54.58,7200.0
2012-06-22 11:25:00,54.59,54.63,54.5,54.52,12800.0,54.59,54.63,54.5,54.52,12800.0
2012-06-22 11:30:00,54.52,54.66,54.52,54.65,7200.0,54.52,54.66,54.52,54.65,7200.0
2012-06-22 11:35:00,54.63,54.63,54.6,54.63,13600.0,54.63,54.63,54.6,54.63,13600.0
2012-06-22 11:40:00,54.62,54.65,54.51,54.51,49200.0,54.62,54.65,54.51,54.51,49200.0
2012-06-22 11:45:00,54.52,54.54,54.48,54.48,28200.0,54.52,54.54,54.48,54.48,28200.0
2012-06-22 11:50:00,54.46,54.49,54.45,54.45,11000.0,54.46,54.49,54.45,54.45,11000.0
2012-06-22 11:55:00,54.46,54.46,54.4,54.4,15000.0,54.46,54.46,54.4,54.4,15000.0
2012-06-22 12:00:00,54.42,54.43,54.41,54.41,6600.0,54.42,54.43,54.41,54.41,6600.0
2012-06-22 12:05:00,54.41,54.43,54.37,54.37,21600.0,54.41,54.43,54.37,54.37,21600.0
2012-06-22 12:10:00,54.37,54.44,54.36,54.41,7400.0,54.37,54.44,54.36,54.41,7400.0
2012-06-22 12:15:00,54.42,54.52,54.41,54.52,11600.0,54.42,54.52,54.41,54.52,11600.0
2012-06-22 12:20:00,54.52,54.52,54.36,54.38,12800.0,54.52,54.52,54.36,54.38,12800.0
2012-06-22 12:25:00,54.38,54.44,54.38,54.39,6800.0,54.38,54.44,54.38,54.39,6800.0
2012-06-22 12:30:00,54.4,54.4,54.36,54.38,5600.0,54.4,54.4,54.36,54.38,5600.0
2012-06-22 12:35:00,54.38,54.41,54.37,54.38,6000.0,54.38,54.41,54.37,54.38,6000.0
2012-06-22 12:40:00,54.38,54.42,54.37,54.42,5800.0,54.38,54.42,54.37,54.42,5800.0
2012-06-22 12:45:00,54.43,54.44,54.42,54.43,8400.0,54.43,54.44,54.42,54.43,8400.0
2012-06-22 12:50:00,54.42,54.43,54.41,54.43,5400.0,54.42,54.43,54.41,54.43,5400.0
2012-06-22 12:55:00,54.41,54.42,54.37,54.38,4800.0,54.41,54.42,54.37,54.38,4800.0
2012-06-22 13:00:00,54.38,54.4,54.34,54.34,9600.0,54.38,54.4,54.34,54.34,9600.0
2012-06-22 13:05:00,54.35,54.37,54.32,54.34,8000.0,54.35,54.37,54.32,54.34,8000.0
2012-06-22 13:10:00,54.33,54.33,54.31,54.33,4000.0,54.33,54.33,54.31,54.33,4000.0
2012-06-22 13:15:00,54.32,54.33,54.3,54.31,5600.0,54.32,54.33,54.3,54.31,5600.0
2012-06-22 13:20:00,54.31,54.32,54.27,54.3,6000.0,54.31,54.32,54.27,54.3,6000.0
2012-06-22 13:25:00,54.28,54.33,54.27,54.3,9200.0,54.28,54.33,54.27,54.3,9200.0
2012-06-22 13:30:00,54.31,54.33,54.31,54.33,4800.0,54.31,54.33,54.31,54.33,4800.0
2012-06-22 13:35:00,54.32,54.33,54.32,54.33,7600.0,54.32,54.33,54.32,54.33,7600.0
2012-06-22 13:40:00,54.32,54.38,54.32,54.38,8600.0,54.32,54.38,54.32,54.38,8600.0
2012-06-22 13:45:00,54.39,54.44,54.38,54.43,20600.0,54.39,54.44,54.38,54.43,20600.0
2012-06-22 13:50:00,54.43,54.43,54.38,54.41,7200.0,54.43,54.43,54.38,54.41,7200.0
2012-06-22 13:55:00,54.41,54.44,54.41,54.43,11800.0,54.41,54.44,54.41,54.43,11800.0
2012-06-22 14:00:00,54.43,54.44,54.4,54.41,15600.0,54.43,54.44,54.4,54.41,15600.0
2012-06-22 14:05:00,54.41,54.47,54.41,54.47,9000.0,54.41,54.47,54.41,54.47,9000.0
2012-06-22 14:10:00,54.47,54.49,54.46,54.48,8600.0,54.47,54.49,54.46,54.48,8600.0
2012-06-22 14:15:00,54.47,54.49,54.47,54.47,7400.0,54.47,54.49,54.47,54.47,7400.0
2012-06-22 14:20:00,54.47,54.52,54.47,54.49,7200.0,54.47,54.52,54.47,54.49,7200.0
2012-06-22 14:25:00,54.49,54.52,54.49,54.52,3800.0,54.49,54.52,54.49,54.52,3800.0
2012-06-22 14:30:00,54.55,54.61,54.54,54.61,24200.0,54.55,54.61,54.54,54.61,24200.0
2012-06-22 14:35:00,54.62,54.64,54.6,54.63,6400.0,54.62,54.64,54.6,54.63,6400.0
2012-06-22 14:40:00,54.63,54.65,54.6,54.64,10600.0,54.63,54.65,54.6,54.64,10600.0
2012-06-22 14:45:00,54.64,54.65,54.6,54.65,6400.0,54.64,54.65,54.6,54.65,6400.0
2012-06-22 14:50:00,54.65,54.71,54.63,54.7,13600.0,54.65,54.71,54.63,54.7,13600.0
2012-06-22 14:55:00,54.7,54.73,54.7,54.72,13400.0,54.7,54.73,54.7,54.72,13400.0
2012-06-22 15:00:00,54.73,54.74,54.63,54.63,25600.0,54.73,54.74,54.63,54.63,25600.0
2012-06-22 15:05:00,54.65,54.65,54.59,54.63,11400.0,54.65,54.65,54.59,54.63,11400.0
2012-06-22 15:10:00,54.63,54.75,54.63,54.72,13800.0,54.63,54.75,54.63,54.72,13800.0
2012-06-22 15:15:00,54.69,54.72,54.65,54.66,9200.0,54.69,54.72,54.65,54.66,9200.0
2012-06-22 15:20:00,54.66,54.69,54.66,54.69,11000.0,54.66,54.69,54.66,54.69,11000.0
2012-06-22 15:25:00,54.68,54.72,54.68,54.7,14000.0,54.68,54.72,54.68,54.7,14000.0
2012-06-22 15:30:00,54.7,54.76,54.66,54.7,16600.0,54.7,54.76,54.66,54.7,16600.0
2012-06-22 15:35:00,54.7,54.77,54.67,54.74,18200.0,54.7,54.77,54.67,54.74,18200.0
2012-06-22 15:40:00,54.76,54.78,54.74,54.74,29200.0,54.76,54.78,54.74,54.74,29200.0
2012-06-22 15:45:00,54.76,54.84,54.75,54.82,29200.0,54.76,54.84,54.75,54.82,29200.0
2012-06-22 15:50:00,54.82,54.84,54.72,54.82,41600.0,54.82,54.84,54.72,54.82,41600.0
2012-06-22 15:55:00,54.82,54.82,54.72,54.73,46800.0,54.82,54.82,54.72,54.73,46800.0
2012-06-25 09:30:00,54.52,54.58,54.4,54.48,30600.0,54.52,54.58,54.4,54.48,30600.0
2012-06-25 09:35:00,54.47,54.52,54.31,54.38,34400.0,54.47,54.52,54.31,54.38,34400.0
2012-06-25 09:40:00,54.38,54.41,54.22,54.24,18600.0,54.38,54.41,54.22,54.24,18600.0
2012-06-25 09:45:00,54.28,54.54,54.28,54.45,16400.0,54.28,54.54,54.28,54.45,16400.0
2012-06-25 09:50:00,54.42,54.52,54.38,54.49,12600.0,54.42,54.52,54.38,54.49,12600.0
2012-06-25 09:55:00,54.46,54.69,54.46,54.6,19400.0,54.46,54.69,54.46,54.6,19400.0
2012-06-25 10:00:00,54.6,54.71,54.53,54.53,51400.0,54.6,54.71,54.53,54.53,51400.0
2012-06-25 10:05:00,54.48,54.72,54.48,54.65,12600.0,54.48,54.72,54.48,54.65,12600.0
2012-06-25 10:10:00,54.66,54.76,54.64,54.76,29200.0,54.66,54.76,54.64,54.76,29200.0
2012-06-25 10:15:00,54.76,54.76,54.6,54.63,14600.0,54.76,54.76,54.6,54.63,14600.0
2012-06-25 10:20:00,54.63,54.65,54.57,54.6,6600.0,54.63,54.65,54.57,54.6,6600.0
2012-06-25 10:25:00,54.63,54.64,54.51,54.54,11800.0,54.63,54.64,54.51,54.54,11800.0
2012-06-25 10:30:00,54.57,54.57,54.54,54.54,3800.0,54.57,54.57,54.54,54.54,3800.0
2012-06-25 10:35:00,54.53,54.59,54.52,54.55,11600.0,54.53,54.59,54.52,54.55,11600.0
2012-06-25 10:40:00,54.52,54.52,54.43,54.5,11000.0,54.52,54.52,54.43,54.5,11000.0
2012-06-25 10:45:00,54.49,54.51,54.43,54.45,14000.0,54.49,54.51,54.43,54.45,14000.0
2012-06-25 10:50:00,54.47,54.52,54.44,54.45,23400.0,54.47,54.52,54.44,54.45,23400.0
2012-06-25 10:55:00,54.5,54.54,54.48,54.49,10000.0,54.5,54.54,54.48,54.49,10000.0
2012-06-25 11:00:00,54.49,54.52,54.42,54.42,8400.0,54.49,54.52,54.42,54.42,8400.0
2012-06-25 11:05:00,54.42,54.45,54.38,54.44,14000.0,54.42,54.45,54.38,54.44,14000.0
2012-06-25 11:10:00,54.44,54.44,54.34,54.34,13600.0,54.44,54.44,54.34,54.34,13600.0
2012-06-25 11:15:00,54.33,54.43,54.31,54.43,24000.0,54.33,54.43,54.31,54.43,24000.0
2012-06-25 11:20:00,54.45,54.46,54.4,54.42,10600.0,54.45,54.46,54.4,54.42,10600.0
2012-06-25 11:25:00,54.41,54.41,54.33,54.34,4600.0,54.41,54.41,54.33,54.34,4600.0
2012-06-25 11:30:00,54.34,54.34,54.23,54.27,19200.0,54.34,54.34,54.23,54.27,19200.0
2012-06-25 11:35:00,54.24,54.26,54.23,54.23,12600.0,54.24,54.26,54.23,54.23,12600.0
2012-06-25 11:40:00,54.22,54.24,54.18,54.18,14400.0,54.22,54.24,54.18,54.18,14400.0
2012-06-25 11:45:00,54.17,54.18,54.13,54.15,38600.0,54.17,54.18,54.13,54.15,38600.0
2012-06-25 11:50:00,54.14,54.19,54.1,54.14,10000.0,54.14,54.19,54.1,54.14,10000.0
2012-06-25 11:55:00,54.13,54.17,54.08,54.08,5200.0,54.13,54.17,54.08,54.08,5200.0
2012-06-25 12:00:00,54.08,54.18,54.07,54.18,15600.0,54.08,54.18,54.07,54.18,15600.0
2012-06-25 12:05:00,54.17,54.17,54.12,54.17,9200.0,54.17,54.17,54.12,54.17,9200.0
2012-06-25 12:10:00,54.18,54.18,54.15,54.18,7800.0,54.18,54.18,54.15,54.18,7800.0
2012-06-25 12:15:00,54.19,54.31,54.19,54.31,6600.0,54.19,54.31,54.19,54.31,6600.0
2012-06-25 12:20:00,54.34,54.35,54.32,54.35,9000.0,54.34,54.35,54.32,54.35,9000.0
2012-06-25 12:25:00,54.35,54.36,54.34,54.34,6200.0,54.35,54.36,54.34,54.34,6200.0
2012-06-25 12:30:00,54.35,54.35,54.33,54.35,4600.0,54.35,54.35,54.33,54.35,4600.0
2012-06-25 12:35:00,54.35,54.38,54.35,54.37,8400.0,54.35,54.38,54.35,54.37,8400.0
2012-06-25 12:40:00,54.37,54.49,54.36,54.48,22200.0,54.37,54.49,54.36,54.48,22200.0
2012-06-25 12:45:00,54.48,54.49,54.46,54.49,13200.0,54.48,54.49,54.46,54.49,13200.0
2012-06-25 12:50:00,54.49,54.56,54.49,54.56,5800.0,54.49,54.56,54.49,54.56,5800.0
2012-06-25 12:55:00,54.56,54.58,54.52,54.54,6800.0,54.56,54.58,54.52,54.54,6800.0
2012-06-25 13:00:00,54.54,54.55,54.48,54.48,13800.0,54.54,54.55,54.48,54.48,13800.0
2012-06-25 13:05:00,54.47,54.49,54.45,54.45,2800.0,54.47,54.49,54.45,54.45,2800.0
2012-06-25 13:10:00,54.44,54.46,54.44,54.46,2000.0,54.44,54.46,54.44,54.46,2000.0
2012-06-25 13:15:00,54.43,54.44,54.38,54.41,4800.0,54.43,54.44,54.38,54.41,4800.0
2012-06-25 13:20:00,54.41,54.48,54.41,54.48,5000.0,54.41,54.48,54.41,54.48,5000.0
2012-06-25 13:25:00,54.48,54.54,54.48,54.54,4800.0,54.48,54.54,54.48,54.54,4800.0
2012-06-25 13:30:00,54.53,54.62,54.52,54.6,12200.0,54.53,54.62,54.52,54.6,12200.0
2012-06-25 13:35:00,54.62,54.68,54.62,54.67,7000.0,54.62,54.68,54.62,54.67,7000.0
2012-06-25 13:40:00,54.68,54.68,54.65,54.67,5200.0,54.68,54.68,54.65,54.67,5200.0
2012-06-25 13:45:00,54.66,54.67,54.65,54.66,6800.0,54.66,54.67,54.65,54.66,6800.0
2012-06-25 13:50:00,54.65,54.65,54.62,54.63,4000.0,54.65,54.65,54.62,54.63,4000.0
2012-06-25 13:55:00,54.64,54.68,54.62,54.68,6800.0,54.64,54.68,54.62,54.68,6800.0
2012-06-25 14:00:00,54.68,54.71,54.67,54.68,8400.0,54.68,54.71,54.67,54.68,8400.0
2012-06-25 14:05:00,54.69,54.69,54.66,54.68,12000.0,54.69,54.69,54.66,54.68,12000.0
2012-06-25 14:10:00,54.69,54.76,54.69,54.76,11800.0,54.69,54.76,54.69,54.76,11800.0
2012-06-25 14:15:00,54.76,54.8,54.76,54.8,10200.0,54.76,54.8,54.76,54.8,10200.0
2012-06-25 14:20:00,54.81,54.81,54.77,54.8,7800.0,54.81,54.81,54.77,54.8,7800.0
2012-06-25 14:25:00,54.81,54.81,54.7,54.73,8200.0,54.81,54.81,54.7,54.73,8200.0
2012-06-25 14:30:00,54.69,54.69,54.6,54.62,6600.0,54.69,54.69,54.6,54.62,6600.0
2012-06-25 14:35:00,54.63,54.72,54.61,54.72,5600.0,54.63,54.72,54.61,54.72,5600.0
2012-06-25 14:40:00,54.71,54.71,54.63,54.63,4600.0,54.71,54.71,54.63,54.63,4600.0
2012-06-25 14:45:00,54.65,54.68,54.63,54.66,6200.0,54.65,54.68,54.63,54.66,6200.0
2012-06-25 14:50:00,54.65,54.7,54.64,54.67,10600.0,54.65,54.7,54.64,54.67,10600.0
2012-06-25 14:55:00,54.68,54.68,54.63,54.64,7000.0,54.68,54.68,54.63,54.64,7000.0
2012-06-25 15:00:00,54.65,54.65,54.59,54.6,6600.0,54.65,54.65,54.59,54.6,6600.0
2012-06-25 15:05:00,54.6,54.71,54.6,54.66,14200.0,54.6,54.71,54.6,54.66,14200.0
2012-06-25 15:10:00,54.66,54.75,54.66,54.72,13800.0,54.66,54.75,54.66,54.72,13800.0
2012-06-25 15:15:00,54.71,54.72,54.67,54.72,5800.0,54.71,54.72,54.67,54.72,5800.0
2012-06-25 15:20:00,54.7,54.74,54.66,54.72,8000.0,54.7,54.74,54.66,54.72,8000.0
2012-06-25 15:25:00,54.74,54.77,54.72,54.73,15400.0,54.74,54.77,54.72,54.73,15400.0
2012-06-25 15:30:00,54.74,54.74,54.68,54.74,11400.0,54.74,54.74,54.68,54.74,11400.0
2012-06-25 15:35:00,54.73,54.79,54.72,54.79,22200.0,54.73,54.79,54.72,54.79,22200.0
2012-06-25 15:40:00,54.79,54.84,54.75,54.76,16800.0,54.79,54.84,54.75,54.76,16800.0
2012-06-25 15:45:00,54.75,54.88,54.75,54.88,28000.0,54.75,54.88,54.75,54.88,28000.0
2012-06-25 15:50:00,54.87,54.88,54.76,54.81,57600.0,54.87,54.88,54.76,54.81,57600.0
2012-06-25 15:55:00,54.8,54.81,54.74,54.76,37800.0,54.8,54.81,54.74,54.76,37800.0
2012-06-26 09:30:00,54.78,55.17,54.77,55.11,52000.0,54.78,55.17,54.77,55.11,52000.0
2012-06-26 09:35:00,55.12,55.24,55.0,55.21,23400.0,55.12,55.24,55.0,55.21,23400.0
2012-06-26 09:40:00,55.2,55.29,55.17,55.24,44600.0,55.2,55.29,55.17,55.24,44600.0
2012-06-26 09:45:00,55.24,55.27,54.95,54.95,49200.0,55.24,55.27,54.95,54.95,49200.0
2012-06-26 09:50:00,54.98,55.12,54.88,55.1,16400.0,54.98,55.12,54.88,55.1,16400.0
2012-06-26 09:55:00,55.1,55.21,55.08,55.18,36800.0,55.1,55.21,55.08,55.18,36800.0
2012-06-26 10:00:00,55.18,55.21,55.02,55.02,30200.0,55.18,55.21,55.02,55.02,30200.0
2012-06-26 10:05:00,55.01,55.25,55.01,55.13,29600.0,55.01,55.25,55.01,55.13,29600.0
2012-06-26 10:10:00,55.09,55.13,54.95,54.97,9200.0,55.09,55.13,54.95,54.97,9200.0
2012-06-26 10:15:00,54.97,55.02,54.9,54.95,13200.0,54.97,55.02,54.9,54.95,13200.0
2012-06-26 10:20:00,54.91,54.94,54.9,54.93,23400.0,54.91,54.94,54.9,54.93,23400.0
2012-06-26 10:25:00,54.93,54.94,54.87,54.89,17000.0,54.93,54.94,54.87,54.89,17000.0
2012-06-26 10:30:00,54.85,54.96,54.79,54.92,24800.0,54.85,54.96,54.79,54.92,24800.0
2012-06-26 10:35:00,54.92,55.08,54.91,55.02,19800.0,54.92,55.08,54.91,55.02,19800.0
2012-06-26 10:40:00,55.03,55.23,55.01,55.17,24600.0,55.03,55.23,55.01,55.17,24600.0
2012-06-26 10:45:00,55.19,55.2,54.99,54.99,25800.0,55.19,55.2,54.99,54.99,25800.0
2012-06-26 10:50:00,55.01,55.11,54.99,55.08,30800.0,55.01,55.11,54.99,55.08,30800.0
2012-06-26 10:55:00,55.08,55.13,55.02,55.02,30400.0,55.08,55.13,55.02,55.02,30400.0
2012-06-26 11:00:00,55.04,55.2,55.04,55.16,31600.0,55.04,55.2,55.04,55.16,31600.0
2012-06-26 11:05:00,55.18,55.21,54.93,55.01,27000.0,55.18,55.21,54.93,55.01,27000.0
2012-06-26 11:10:00,55.0,55.01,54.91,55.01,25800.0,55.0,55.01,54.91,55.01,25800.0
2012-06-26 11:15:00,55.01,55.01,54.92,54.95,28200.0,55.01,55.01,54.92,54.95,28200.0
2012-06-26 11:20:00,54.94,54.99,54.92,54.95,34200.0,54.94,54.99,54.92,54.95,34200.0
2012-06-26 11:25:00,54.95,55.01,54.94,54.99,10000.0,54.95,55.01,54.94,54.99,10000.0
2012-06-26 11:30:00,54.99,55.03,54.98,55.02,14600.0,54.99,55.03,54.98,55.02,14600.0
2012-06-26 11:35:00,55.01,55.13,55.01,55.11,10800.0,55.01,55.13,55.01,55.11,10800.0
2012-06-26 11:40:00,55.11,55.2,55.11,55.2,10000.0,55.11,55.2,55.11,55.2,10000.0
2012-06-26 11:45:00,55.21,55.21,55.12,55.18,7400.0,55.21,55.21,55.12,55.18,7400.0
2012-06-26 11:50:00,55.21,55.34,55.21,55.3,9000.0,55.21,55.34,55.21,55.3,9000.0
2012-06-26 11:55:00,55.3,55.32,55.19,55.19,14400.0,55.3,55.32,55.19,55.19,14400.0
2012-06-26 12:00:00,55.2,55.23,55.16,55.23,8600.0,55.2,55.23,55.16,55.23,8600.0
2012-06-26 12:05:00,55.2,55.33,55.2,55.31,12600.0,55.2,55.33,55.2,55.31,12600.0
2012-06-26 12:10:00,55.32,55.38,55.3,55.31,18200.0,55.32,55.38,55.3,55.31,18200.0
2012-06-26 12:15:00,55.32,55.35,55.31,55.32,2000.0,55.32,55.35,55.31,55.32,2000.0
2012-06-26 12:20:00,55.34,55.34,55.26,55.3,8600.0,55.34,55.34,55.26,55.3,8600.0
2012-06-26 12:25:00,55.3,55.33,55.25,55.33,5600.0,55.3,55.33,55.25,55.33,5600.0
2012-06-26 12:30:00,55.34,55.43,55.34,55.43,9800.0,55.34,55.43,55.34,55.43,9800.0
2012-06-26 12:35:00,55.44,55.45,55.39,55.43,6200.0,55.44,55.45,55.39,55.43,6200.0
2012-06-26 12:40:00,55.43,55.45,55.41,55.43,15000.0,55.43,55.45,55.41,55.43,15000.0
2012-06-26 12:45:00,55.45,55.5,55.45,55.5,9000.0,55.45,55.5,55.45,55.5,9000.0
2012-06-26 12:50:00,55.48,55.49,55.43,55.47,9200.0,55.48,55.49,55.43,55.47,9200.0
2012-06-26 12:55:00,55.46,55.47,55.38,55.38,11400.0,55.46,55.47,55.38,55.38,11400.0
2012-06-26 13:00:00,55.38,55.4,55.35,55.37,10000.0,55.38,55.4,55.35,55.37,10000.0
2012-06-26 13:05:00,55.37,55.39,55.36,55.39,5200.0,55.37,55.39,55.36,55.39,5200.0
2012-06-26 13:10:00,55.44,55.52,55.44,55.47,5600.0,55.44,55.52,55.44,55.47,5600.0
2012-06-26 13:15:00,55.47,55.47,55.43,55.43,3000.0,55.47,55.47,55.43,55.43,3000.0
2012-06-26 13:20:00,55.43,55.46,55.43,55.44,9400.0,55.43,55.46,55.43,55.44,9400.0
2012-06-26 13:25:00,55.43,55.44,55.39,55.39,8800.0,55.43,55.44,55.39,55.39,8800.0
2012-06-26 13:30:00,55.42,55.42,55.33,55.34,10200.0,55.42,55.42,55.33,55.34,10200.0
2012-06-26 13:35:00,55.37,55.42,55.34,55.42,13200.0,55.37,55.42,55.34,55.42,13200.0
2012-06-26 13:40:00,55.44,55.47,55.41,55.45,28400.0,55.44,55.47,55.41,55.45,28400.0
2012-06-26 13:45:00,55.47,55.49,55.43,55.44,15000.0,55.47,55.49,55.43,55.44,15000.0
2012-06-26 13:50:00,55.45,55.55,55.45,55.49,6600.0,55.45,55.55,55.45,55.49,6600.0
2012-06-26 13:55:00,55.48,55.49,55.41,55.48,10000.0,55.48,55.49,55.41,55.48,10000.0
2012-06-26 14:00:00,55.49,55.54,55.49,55.51,10400.0,55.49,55.54,55.49,55.51,10400.0
2012-06-26 14:05:00,55.49,55.54,55.46,55.54,7600.0,55.49,55.54,55.46,55.54,7600.0
2012-06-26 14:10:00,55.53,55.63,55.53,55.59,16600.0,55.53,55.63,55.53,55.59,16600.0
2012-06-26 14:15:00,55.59,55.67,55.55,55.67,9400.0,55.59,55.67,55.55,55.67,9400.0
2012-06-26 14:20:00,55.68,55.7,55.62,55.63,12200.0,55.68,55.7,55.62,55.63,12200.0
2012-06-26 14:25:00,55.63,55.63,55.58,55.63,6200.0,55.63,55.63,55.58,55.63,6200.0
2012-06-26 14:30:00,55.63,55.64,55.5,55.57,16800.0,55.63,55.64,55.5,55.57,16800.0
2012-06-26 14:35:00,55.58,55.58,55.5,55.52,5000.0,55.58,55.58,55.5,55.52,5000.0
2012-06-26 14:40:00,55.53,55.6,55.53,55.55,12800.0,55.53,55.6,55.53,55.55,12800.0
2012-06-26 14:45:00,55.54,55.57,55.4,55.42,44600.0,55.54,55.57,55.4,55.42,44600.0
2012-06-26 14:50:00,55.42,55.44,55.33,55.38,22800.0,55.42,55.44,55.33,55.38,22800.0
2012-06-26 14:55:00,55.38,55.51,55.35,55.49,14600.0,55.38,55.51,55.35,55.49,14600.0
2012-06-26 15:00:00,55.49,55.54,55.47,55.51,10600.0,55.49,55.54,55.47,55.51,10600.0
2012-06-26 15:05:00,55.49,55.55,55.49,55.52,10000.0,55.49,55.55,55.49,55.52,10000.0
2012-06-26 15:10:00,55.51,55.53,55.46,55.49,12000.0,55.51,55.53,55.46,55.49,12000.0
2012-06-26 15:15:00,55.48,55.54,55.46,55.51,13600.0,55.48,55.54,55.46,55.51,13600.0
2012-06-26 15:20:00,55.51,55.55,55.49,55.54,8200.0,55.51,55.55,55.49,55.54,8200.0
2012-06-26 15:25:00,55.53,55.54,55.41,55.5,15200.0,55.53,55.54,55.41,55.5,15200.0
2012-06-26 15:30:00,55.49,55.52,55.42,55.51,26600.0,55.49,55.52,55.42,55.51,26600.0
2012-06-26 15:35:00,55.52,55.58,55.49,55.49,23000.0,55.52,55.58,55.49,55.49,23000.0
2012-06-26 15:40:00,55.51,55.58,55.5,55.56,33000.0,55.51,55.58,55.5,55.56,33000.0
2012-06-26 15:45:00,55.55,55.6,55.5,55.59,45000.0,55.55,55.6,55.5,55.59,45000.0
2012-06-26 15:50:00,55.59,55.59,55.52,55.58,67800.0,55.59,55.59,55.52,55.58,67800.0
2012-06-26 15:55:00,55.57,55.57,55.49,55.49,52000.0,55.57,55.57,55.49,55.49,52000.0
2012-06-27 09:30:00,55.68,55.68,55.19,55.24,87700.0,55.68,55.68,55.19,55.24,87700.0
2012-06-27 09:35:00,55.29,55.29,54.93,54.93,27500.0,55.29,55.29,54.93,54.93,27500.0
2012-06-27 09:40:00,54.93,54.97,54.78,54.91,34000.0,54.93,54.97,54.78,54.91,34000.0
2012-06-27 09:45:00,54.9,54.91,54.7,54.71,30900.0,54.9,54.91,54.7,54.71,30900.0
2012-06-27 09:50:00,54.72,54.87,54.64,54.78,18200.0,54.72,54.87,54.64,54.78,18200.0
2012-06-27 09:55:00,54.83,54.83,54.54,54.56,30100.0,54.83,54.83,54.54,54.56,30100.0
2012-06-27 10:00:00,54.57,54.75,54.5,54.74,31400.0,54.57,54.75,54.5,54.74,31400.0
2012-06-27 10:05:00,54.75,54.97,54.72,54.88,21000.0,54.75,54.97,54.72,54.88,21000.0
2012-06-27 10:10:00,54.85,55.05,54.85,55.0,20500.0,54.85,55.05,54.85,55.0,20500.0
2012-06-27 10:15:00,55.01,55.02,54.93,54.95,17000.0,55.01,55.02,54.93,54.95,17000.0
2012-06-27 10:20:00,54.95,55.03,54.75,54.76,26100.0,54.95,55.03,54.75,54.76,26100.0
2012-06-27 10:25:00,54.78,54.9,54.76,54.9,14800.0,54.78,54.9,54.76,54.9,14800.0
2012-06-27 10:30:00,54.89,54.92,54.8,54.84,17500.0,54.89,54.92,54.8,54.84,17500.0
2012-06-27 10:35:00,54.84,54.92,54.8,54.91,10200.0,54.84,54.92,54.8,54.91,10200.0
2012-06-27 10:40:00,54.88,54.88,54.76,54.83,12600.0,54.88,54.88,54.76,54.83,12600.0
2012-06-27 10:45:00,54.84,54.84,54.76,54.8,15800.0,54.84,54.84,54.76,54.8,15800.0
2012-06-27 10:50:00,54.76,54.78,54.64,54.7,14100.0,54.76,54.78,54.64,54.7,14100.0
2012-06-27 10:55:00,54.7,54.71,54.61,54.61,6400.0,54.7,54.71,54.61,54.61,6400.0
2012-06-27 11:00:00,54.62,54.7,54.59,54.69,12000.0,54.62,54.7,54.59,54.69,12000.0
2012-06-27 11:05:00,54.69,54.71,54.65,54.66,10200.0,54.69,54.71,54.65,54.66,10200.0
2012-06-27 11:10:00,54.66,54.67,54.62,54.63,7800.0,54.66,54.67,54.62,54.63,7800.0
2012-06-27 11:15:00,54.64,54.72,54.64,54.7,9300.0,54.64,54.72,54.64,54.7,9300.0
2012-06-27 11:20:00,54.7,54.7,54.65,54.65,11400.0,54.7,54.7,54.65,54.65,11400.0
2012-06-27 11:25:00,54.66,54.68,54.58,54.68,13500.0,54.66,54.68,54.58,54.68,13500.0
2012-06-27 11:30:00,54.68,54.69,54.61,54.66,11300.0,54.68,54.69,54.61,54.66,11300.0
2012-06-27 11:35:00,54.66,54.71,54.65,54.69,11800.0,54.66,54.71,54.65,54.69,11800.0
2012-06-27 11:40:00,54.69,54.75,54.68,54.7,11700.0,54.69,54.75,54.68,54.7,11700.0
2012-06-27 11:45:00,54.7,54.7,54.6,54.61,11100.0,54.7,54.7,54.6,54.61,11100.0
2012-06-27 11:50:00,54.61,54.68,54.61,54.63,12600.0,54.61,54.68,54.61,54.63,12600.0
2012-06-27 11:55:00,54.64,54.67,54.6,54.6,25100.0,54.64,54.67,54.6,54.6,25100.0
2012-06-27 12:00:00,54.62,54.68,54.61,54.65,43400.0,54.62,54.68,54.61,54.65,43400.0
2012-06-27 12:05:00,54.64,54.71,54.62,54.69,17500.0,54.64,54.71,54.62,54.69,17500.0
2012-06-27 12:10:00,54.7,54.78,54.61,54.65,35300.0,54.7,54.78,54.61,54.65,35300.0
2012-06-27 12:15:00,54.65,54.67,54.54,54.54,11000.0,54.65,54.67,54.54,54.54,11000.0
2012-06-27 12:20:00,54.54,54.54,54.51,54.51,10600.0,54.54,54.54,54.51,54.51,10600.0
2012-06-27 12:25:00,54.51,54.56,54.5,54.53,16400.0,54.51,54.56,54.5,54.53,16400.0
2012-06-27 12:30:00,54.52,54.53,54.38,54.42,115700.0,54.52,54.53,54.38,54.42,115700.0
2012-06-27 12:35:00,54.41,54.42,54.28,54.29,63400.0,54.41,54.42,54.28,54.29,63400.0
2012-06-27 12:40:00,54.3,54.47,54.29,54.37,19200.0,54.3,54.47,54.29,54.37,19200.0
2012-06-27 12:45:00,54.36,54.4,54.34,54.37,8100.0,54.36,54.4,54.34,54.37,8100.0
2012-06-27 12:50:00,54.38,54.43,54.35,54.35,10000.0,54.38,54.43,54.35,54.35,10000.0
2012-06-27 12:55:00,54.35,54.36,54.29,54.3,7100.0,54.35,54.36,54.29,54.3,7100.0
2012-06-27 13:00:00,54.3,54.32,54.25,54.26,16100.0,54.3,54.32,54.25,54.26,16100.0
2012-06-27 13:05:00,54.28,54.3,54.26,54.27,42400.0,54.28,54.3,54.26,54.27,42400.0
2012-06-27 13:10:00,54.27,54.28,54.2,54.23,20200.0,54.27,54.28,54.2,54.23,20200.0
2012-06-27 13:15:00,54.23,54.24,54.08,54.08,27500.0,54.23,54.24,54.08,54.08,27500.0
2012-06-27 13:20:00,54.08,54.09,53.95,53.95,65000.0,54.08,54.09,53.95,53.95,65000.0
2012-06-27 13:25:00,53.95,54.01,53.93,53.96,31000.0,53.95,54.01,53.93,53.96,31000.0
2012-06-27 13:30:00,53.97,53.98,53.85,53.87,32900.0,53.97,53.98,53.85,53.87,32900.0
2012-06-27 13:35:00,53.86,53.86,53.78,53.79,53400.0,53.86,53.86,53.78,53.79,53400.0
2012-06-27 13:40:00,53.79,53.79,53.73,53.74,54100.0,53.79,53.79,53.73,53.74,54100.0
2012-06-27 13:45:00,53.73,53.73,53.68,53.71,29500.0,53.73,53.73,53.68,53.71,29500.0
2012-06-27 13:50:00,53.71,53.73,53.5,53.54,85600.0,53.71,53.73,53.5,53.54,85600.0
2012-06-27 13:55:00,53.54,53.59,53.48,53.49,57400.0,53.54,53.59,53.48,53.49,57400.0
2012-06-27 14:00:00,53.48,53.53,53.36,53.53,207000.0,53.48,53.53,53.36,53.53,207000.0
2012-06-27 14:05:00,53.53,53.54,53.38,53.48,27200.0,53.53,53.54,53.38,53.48,27200.0
2012-06-27 14:10:00,53.49,53.54,53.45,53.53,31600.0,53.49,53.54,53.45,53.53,31600.0
2012-06-27 14:15:00,53.52,53.59,53.51,53.54,23800.0,53.52,53.59,53.51,53.54,23800.0
2012-06-27 14:20:00,53.54,53.6,53.52,53.56,14100.0,53.54,53.6,53.52,53.56,14100.0
2012-06-27 14:25:00,53.57,53.57,53.52,53.54,24700.0,53.57,53.57,53.52,53.54,24700.0
2012-06-27 14:30:00,53.54,53.6,53.44,53.58,38300.0,53.54,53.6,53.44,53.58,38300.0
2012-06-27 14:35:00,53.58,53.58,53.4,53.46,40600.0,53.58,53.58,53.4,53.46,40600.0
2012-06-27 14:40:00,53.46,53.49,53.44,53.47,18200.0,53.46,53.49,53.44,53.47,18200.0
2012-06-27 14:45:00,53.47,53.5,53.33,53.34,34500.0,53.47,53.5,53.33,53.34,34500.0
2012-06-27 14:50:00,53.35,53.43,53.34,53.39,19700.0,53.35,53.43,53.34,53.39,19700.0
2012-06-27 14:55:00,53.4,53.42,53.3,53.31,26600.0,53.4,53.42,53.3,53.31,26600.0
2012-06-27 15:00:00,53.32,53.38,53.32,53.35,35500.0,53.32,53.38,53.32,53.35,35500.0
2012-06-27 15:05:00,53.37,53.44,53.37,53.37,30000.0,53.37,53.44,53.37,53.37,30000.0
2012-06-27 15:10:00,53.37,53.45,53.35,53.42,23600.0,53.37,53.45,53.35,53.42,23600.0
2012-06-27 15:15:00,53.43,53.57,53.43,53.54,39400.0,53.43,53.57,53.43,53.54,39400.0
2012-06-27 15:20:00,53.54,53.65,53.53,53.55,35900.0,53.54,53.65,53.53,53.55,35900.0
2012-06-27 15:25:00,53.56,53.6,53.52,53.6,26500.0,53.56,53.6,53.52,53.6,26500.0
2012-06-27 15:30:00,53.6,53.6,53.56,53.58,42600.0,53.6,53.6,53.56,53.58,42600.0
2012-06-27 15:35:00,53.57,53.58,53.48,53.52,49800.0,53.57,53.58,53.48,53.52,49800.0
2012-06-27 15:40:00,53.52,53.59,53.49,53.49,97100.0,53.52,53.59,53.49,53.49,97100.0
2012-06-27 15:45:00,53.49,53.5,53.39,53.42,82900.0,53.49,53.5,53.39,53.42,82900.0
2012-06-27 15:50:00,53.42,53.47,53.36,53.38,72300.0,53.42,53.47,53.36,53.38,72300.0
2012-06-27 15:55:00,53.39,53.49,53.38,53.46,118800.0,53.39,53.49,53.38,53.46,118800.0
2012-06-28 09:30:00,52.4,52.43,51.55,51.96,270600.0,52.4,52.43,51.55,51.96,270600.0
2012-06-28 09:35:00,51.96,52.01,51.68,51.73,99400.0,51.96,52.01,51.68,51.73,99400.0
2012-06-28 09:40:00,51.71,51.99,51.64,51.89,79600.0,51.71,51.99,51.64,51.89,79600.0
2012-06-28 09:45:00,51.88,51.99,51.8,51.83,90400.0,51.88,51.99,51.8,51.83,90400.0
2012-06-28 09:50:00,51.81,51.97,51.71,51.71,158300.0,51.81,51.97,51.71,51.71,158300.0
2012-06-28 09:55:00,51.71,51.9,51.62,51.76,153600.0,51.71,51.9,51.62,51.76,153600.0
2012-06-28 10:00:00,51.77,51.9,51.7,51.75,77400.0,51.77,51.9,51.7,51.75,77400.0
2012-06-28 10:05:00,51.74,51.78,51.62,51.71,69300.0,51.74,51.78,51.62,51.71,69300.0
2012-06-28 10:10:00,51.73,51.81,51.67,51.71,55600.0,51.73,51.81,51.67,51.71,55600.0
2012-06-28 10:15:00,51.7,51.87,51.61,51.84,33300.0,51.7,51.87,51.61,51.84,33300.0
2012-06-28 10:20:00,51.85,51.96,51.78,51.78,44600.0,51.85,51.96,51.78,51.78,44600.0
2012-06-28 10:25:00,51.8,51.8,51.64,51.69,52100.0,51.8,51.8,51.64,51.69,52100.0
2012-06-28 10:30:00,51.71,51.86,51.66,51.7,89200.0,51.71,51.86,51.66,51.7,89200.0
2012-06-28 10:35:00,51.71,51.73,51.48,51.49,91300.0,51.71,51.73,51.48,51.49,91300.0
2012-06-28 10:40:00,51.51,51.58,51.3,51.33,113600.0,51.51,51.58,51.3,51.33,113600.0
2012-06-28 10:45:00,51.31,51.32,51.16,51.28,84600.0,51.31,51.32,51.16,51.28,84600.0
2012-06-28 10:50:00,51.29,51.29,51.16,51.23,60300.0,51.29,51.29,51.16,51.23,60300.0
2012-06-28 10:55:00,51.23,51.25,51.15,51.23,33400.0,51.23,51.25,51.15,51.23,33400.0
2012-06-28 11:00:00,51.25,51.37,51.21,51.27,45700.0,51.25,51.37,51.21,51.27,45700.0
2012-06-28 11:05:00,51.3,51.32,51.02,51.13,87000.0,51.3,51.32,51.02,51.13,87000.0
2012-06-28 11:10:00,51.13,51.45,51.13,51.45,36900.0,51.13,51.45,51.13,51.45,36900.0
2012-06-28 11:15:00,51.46,51.49,51.41,51.49,24400.0,51.46,51.49,51.41,51.49,24400.0
2012-06-28 11:20:00,51.48,51.61,51.47,51.51,39000.0,51.48,51.61,51.47,51.51,39000.0
2012-06-28 11:25:00,51.53,51.54,51.47,51.53,18300.0,51.53,51.54,51.47,51.53,18300.0
2012-06-28 11:30:00,51.53,51.54,51.45,51.52,19900.0,51.53,51.54,51.45,51.52,19900.0
2012-06-28 11:35:00,51.52,51.7,51.5,51.53,22800.0,51.52,51.7,51.5,51.53,22800.0
2012-06-28 11:40:00,51.53,51.58,51.47,51.54,24700.0,51.53,51.58,51.47,51.54,24700.0
2012-06-28 11:45:00,51.56,51.61,51.53,51.53,26900.0,51.56,51.61,51.53,51.53,26900.0
2012-06-28 11:50:00,51.52,51.54,51.41,51.45,31000.0,51.52,51.54,51.41,51.45,31000.0
2012-06-28 11:55:00,51.43,51.5,51.36,51.38,26700.0,51.43,51.5,51.36,51.38,26700.0
2012-06-28 12:00:00,51.37,51.46,51.33,51.34,30400.0,51.37,51.46,51.33,51.34,30400.0
2012-06-28 12:05:00,51.33,51.33,51.28,51.29,23400.0,51.33,51.33,51.28,51.29,23400.0
2012-06-28 12:10:00,51.29,51.3,51.25,51.25,40800.0,51.29,51.3,51.25,51.25,40800.0
2012-06-28 12:15:00,51.24,51.25,51.06,51.06,40200.0,51.24,51.25,51.06,51.06,40200.0
2012-06-28 12:20:00,51.05,51.06,50.69,50.89,215600.0,51.05,51.06,50.69,50.89,215600.0
2012-06-28 12:25:00,50.9,51.16,50.89,51.13,30500.0,50.9,51.16,50.89,51.13,30500.0
2012-06-28 12:30:00,51.13,51.24,51.13,51.15,27100.0,51.13,51.24,51.13,51.15,27100.0
2012-06-28 12:35:00,51.16,51.24,51.09,51.2,23200.0,51.16,51.24,51.09,51.2,23200.0
2012-06-28 12:40:00,51.2,51.31,51.17,51.17,12500.0,51.2,51.31,51.17,51.17,12500.0
2012-06-28 12:45:00,51.18,51.26,51.18,51.2,20100.0,51.18,51.26,51.18,51.2,20100.0
2012-06-28 12:50:00,51.2,51.32,51.2,51.3,17100.0,51.2,51.32,51.2,51.3,17100.0
2012-06-28 12:55:00,51.29,51.4,51.25,51.4,27700.0,51.29,51.4,51.25,51.4,27700.0
2012-06-28 13:00:00,51.4,51.48,51.35,51.46,24800.0,51.4,51.48,51.35,51.46,24800.0
2012-06-28 13:05:00,51.46,51.51,51.45,51.46,18500.0,51.46,51.51,51.45,51.46,18500.0
2012-06-28 13:10:00,51.46,51.51,51.45,51.49,11600.0,51.46,51.51,51.45,51.49,11600.0
2012-06-28 13:15:00,51.48,51.52,51.43,51.48,19500.0,51.48,51.52,51.43,51.48,19500.0
2012-06-28 13:20:00,51.47,51.51,51.46,51.5,11400.0,51.47,51.51,51.46,51.5,11400.0
2012-06-28 13:25:00,51.5,51.57,51.47,51.51,21300.0,51.5,51.57,51.47,51.51,21300.0
2012-06-28 13:30:00,51.53,51.58,51.5,51.52,21400.0,51.53,51.58,51.5,51.52,21400.0
2012-06-28 13:35:00,51.5,51.52,51.43,51.49,19100.0,51.5,51.52,51.43,51.49,19100.0
2012-06-28 13:40:00,51.5,51.57,51.4,51.55,21500.0,51.5,51.57,51.4,51.55,21500.0
2012-06-28 13:45:00,51.55,51.55,51.4,51.41,27600.0,51.55,51.55,51.4,51.41,27600.0
2012-06-28 13:50:00,51.4,51.44,51.37,51.38,24600.0,51.4,51.44,51.37,51.38,24600.0
2012-06-28 13:55:00,51.38,51.48,51.36,51.47,16800.0,51.38,51.48,51.36,51.47,16800.0
2012-06-28 14:00:00,51.47,51.5,51.43,51.46,19200.0,51.47,51.5,51.43,51.46,19200.0
2012-06-28 14:05:00,51.45,51.47,51.33,51.34,22500.0,51.45,51.47,51.33,51.34,22500.0
2012-06-28 14:10:00,51.34,51.4,51.32,51.35,16500.0,51.34,51.4,51.32,51.35,16500.0
2012-06-28 14:15:00,51.34,51.34,51.19,51.3,20200.0,51.34,51.34,51.19,51.3,20200.0
2012-06-28 14:20:00,51.31,51.34,51.2,51.21,18000.0,51.31,51.34,51.2,51.21,18000.0
2012-06-28 14:25:00,51.21,51.27,51.18,51.23,27100.0,51.21,51.27,51.18,51.23,27100.0
2012-06-28 14:30:00,51.22,51.29,51.21,51.29,22000.0,51.22,51.29,51.21,51.29,22000.0
2012-06-28 14:35:00,51.29,51.36,51.29,51.35,17300.0,51.29,51.36,51.29,51.35,17300.0
2012-06-28 14:40:00,51.34,51.41,51.34,51.39,20300.0,51.34,51.41,51.34,51.39,20300.0
2012-06-28 14:45:00,51.38,51.44,51.38,51.41,35000.0,51.38,51.44,51.38,51.41,35000.0
2012-06-28 14:50:00,51.4,51.41,51.38,51.38,18400.0,51.4,51.41,51.38,51.38,18400.0
2012-06-28 14:55:00,51.39,51.43,51.38,51.39,25800.0,51.39,51.43,51.38,51.39,25800.0
2012-06-28 15:00:00,51.4,51.48,51.39,51.48,50800.0,51.4,51.48,51.39,51.48,50800.0
2012-06-28 15:05:00,51.47,51.57,51.45,51.55,29500.0,51.47,51.57,51.45,51.55,29500.0
2012-06-28 15:10:00,51.54,51.6,51.54,51.6,27500.0,51.54,51.6,51.54,51.6,27500.0
2012-06-28 15:15:00,51.6,51.66,51.58,51.64,32800.0,51.6,51.66,51.58,51.64,32800.0
2012-06-28 15:20:00,51.64,51.7,51.62,51.67,31600.0,51.64,51.7,51.62,51.67,31600.0
2012-06-28 15:25:00,51.67,51.76,51.64,51.76,60300.0,51.67,51.76,51.64,51.76,60300.0
2012-06-28 15:30:00,51.76,51.94,51.73,51.89,59800.0,51.76,51.94,51.73,51.89,59800.0
2012-06-28 15:35:00,51.88,52.16,51.87,52.13,54600.0,51.88,52.16,51.87,52.13,54600.0
2012-06-28 15:40:00,52.13,52.17,52.05,52.11,57300.0,52.13,52.17,52.05,52.11,57300.0
2012-06-28 15:45:00,52.11,52.23,52.07,52.23,76500.0,52.11,52.23,52.07,52.23,76500.0
2012-06-28 15:50:00,52.23,52.35,52.22,52.3,143000.0,52.23,52.35,52.22,52.3,143000.0
2012-06-28 15:55:00,52.3,52.3,52.16,52.17,165900.0,52.3,52.3,52.16,52.17,165900.0
2012-06-29 09:30:00,53.28,53.75,53.28,53.42,106500.0,53.28,53.75,53.28,53.42,106500.0
2012-06-29 09:35:00,53.49,53.55,53.12,53.22,54200.0,53.49,53.55,53.12,53.22,54200.0
2012-06-29 09:40:00,53.19,53.47,53.06,53.32,69200.0,53.19,53.47,53.06,53.32,69200.0
2012-06-29 09:45:00,53.32,53.4,53.26,53.33,28200.0,53.32,53.4,53.26,53.33,28200.0
2012-06-29 09:50:00,53.33,53.48,53.29,53.36,49000.0,53.33,53.48,53.29,53.36,49000.0
2012-06-29 09:55:00,53.34,53.53,53.29,53.35,37500.0,53.34,53.53,53.29,53.35,37500.0
2012-06-29 10:00:00,53.36,53.46,53.17,53.21,51100.0,53.36,53.46,53.17,53.21,51100.0
2012-06-29 10:05:00,53.2,53.25,53.09,53.18,63900.0,53.2,53.25,53.09,53.18,63900.0
2012-06-29 10:10:00,53.18,53.24,53.15,53.2,46300.0,53.18,53.24,53.15,53.2,46300.0
2012-06-29 10:15:00,53.19,53.35,53.19,53.29,26800.0,53.19,53.35,53.19,53.29,26800.0
2012-06-29 10:20:00,53.29,53.38,53.24,53.38,37200.0,53.29,53.38,53.24,53.38,37200.0
2012-06-29 10:25:00,53.39,53.46,53.35,53.46,29800.0,53.39,53.46,53.35,53.46,29800.0
2012-06-29 10:30:00,53.43,53.49,53.39,53.47,18900.0,53.43,53.49,53.39,53.47,18900.0
2012-06-29 10:35:00,53.48,53.51,53.35,53.4,15900.0,53.48,53.51,53.35,53.4,15900.0
2012-06-29 10:40:00,53.42,53.45,53.34,53.45,22200.0,53.42,53.45,53.34,53.45,22200.0
2012-06-29 10:45:00,53.45,53.56,53.44,53.56,76600.0,53.45,53.56,53.44,53.56,76600.0
2012-06-29 10:50:00,53.56,53.6,53.44,53.56,17900.0,53.56,53.6,53.44,53.56,17900.0
2012-06-29 10:55:00,53.56,53.64,53.54,53.64,21700.0,53.56,53.64,53.54,53.64,21700.0
2012-06-29 11:00:00,53.64,53.69,53.57,53.69,15300.0,53.64,53.69,53.57,53.69,15300.0
2012-06-29 11:05:00,53.67,53.71,53.53,53.59,18200.0,53.67,53.71,53.53,53.59,18200.0
2012-06-29 11:10:00,53.59,53.65,53.51,53.51,17700.0,53.59,53.65,53.51,53.51,17700.0
2012-06-29 11:15:00,53.51,53.58,53.51,53.55,29500.0,53.51,53.58,53.51,53.55,29500.0
2012-06-29 11:20:00,53.55,53.64,53.55,53.62,13900.0,53.55,53.64,53.55,53.62,13900.0
2012-06-29 11:25:00,53.6,53.63,53.58,53.61,11100.0,53.6,53.63,53.58,53.61,11100.0
2012-06-29 11:30:00,53.61,53.68,53.56,53.68,16300.0,53.61,53.68,53.56,53.68,16300.0
2012-06-29 11:35:00,53.69,53.69,53.64,53.65,14200.0,53.69,53.69,53.64,53.65,14200.0
2012-06-29 11:40:00,53.65,53.73,53.62,53.73,18100.0,53.65,53.73,53.62,53.73,18100.0
2012-06-29 11:45:00,53.74,53.74,53.71,53.74,9500.0,53.74,53.74,53.71,53.74,9500.0
2012-06-29 11:50:00,53.73,53.74,53.69,53.71,14100.0,53.73,53.74,53.69,53.71,14100.0
2012-06-29 11:55:00,53.7,53.82,53.7,53.8,24400.0,53.7,53.82,53.7,53.8,24400.0
2012-06-29 12:00:00,53.79,53.84,53.75,53.84,21900.0,53.79,53.84,53.75,53.84,21900.0
2012-06-29 12:05:00,53.84,53.92,53.82,53.89,25600.0,53.84,53.92,53.82,53.89,25600.0
2012-06-29 12:10:00,53.87,53.91,53.82,53.83,20100.0,53.87,53.91,53.82,53.83,20100.0
2012-06-29 12:15:00,53.83,53.9,53.74,53.75,33700.0,53.83,53.9,53.74,53.75,33700.0
2012-06-29 12:20:00,53.75,53.84,53.75,53.83,29200.0,53.75,53.84,53.75,53.83,29200.0
2012-06-29 12:25:00,53.83,53.85,53.81,53.84,33300.0,53.83,53.85,53.81,53.84,33300.0
2012-06-29 12:30:00,53.85,53.85,53.73,53.73,19600.0,53.85,53.85,53.73,53.73,19600.0
2012-06-29 12:35:00,53.73,53.81,53.73,53.75,15200.0,53.73,53.81,53.73,53.75,15200.0
2012-06-29 12:40:00,53.74,53.81,53.72,53.8,15300.0,53.74,53.81,53.72,53.8,15300.0
2012-06-29 12:45:00,53.81,53.81,53.73,53.8,23700.0,53.81,53.81,53.73,53.8,23700.0
2012-06-29 12:50:00,53.81,53.85,53.73,53.85,14900.0,53.81,53.85,53.73,53.85,14900.0
2012-06-29 12:55:00,53.85,53.89,53.83,53.85,14400.0,53.85,53.89,53.83,53.85,14400.0
2012-06-29 13:00:00,53.84,53.89,53.82,53.87,17800.0,53.84,53.89,53.82,53.87,17800.0
2012-06-29 13:05:00,53.88,53.95,53.87,53.89,26900.0,53.88,53.95,53.87,53.89,26900.0
2012-06-29 13:10:00,53.88,53.89,53.83,53.83,26200.0,53.88,53.89,53.83,53.83,26200.0
2012-06-29 13:15:00,53.84,53.85,53.8,53.83,15300.0,53.84,53.85,53.8,53.83,15300.0
2012-06-29 13:20:00,53.84,53.86,53.77,53.82,20300.0,53.84,53.86,53.77,53.82,20300.0
2012-06-29 13:25:00,53.8,53.81,53.76,53.8,19600.0,53.8,53.81,53.76,53.8,19600.0
2012-06-29 13:30:00,53.8,53.83,53.77,53.8,18600.0,53.8,53.83,53.77,53.8,18600.0
2012-06-29 13:35:00,53.79,53.82,53.73,53.74,19200.0,53.79,53.82,53.73,53.74,19200.0
2012-06-29 13:40:00,53.74,53.78,53.7,53.75,17100.0,53.74,53.78,53.7,53.75,17100.0
2012-06-29 13:45:00,53.74,53.79,53.72,53.78,19300.0,53.74,53.79,53.72,53.78,19300.0
2012-06-29 13:50:00,53.77,53.77,53.7,53.71,26400.0,53.77,53.77,53.7,53.71,26400.0
2012-06-29 13:55:00,53.7,53.77,53.7,53.77,22200.0,53.7,53.77,53.7,53.77,22200.0
2012-06-29 14:00:00,53.77,53.81,53.73,53.8,40900.0,53.77,53.81,53.73,53.8,40900.0
2012-06-29 14:05:00,53.79,53.8,53.71,53.76,16200.0,53.79,53.8,53.71,53.76,16200.0
2012-06-29 14:10:00,53.76,53.77,53.7,53.7,12800.0,53.76,53.77,53.7,53.7,12800.0
2012-06-29 14:15:00,53.7,53.77,53.7,53.77,10600.0,53.7,53.77,53.7,53.77,10600.0
2012-06-29 14:20:00,53.76,53.78,53.75,53.75,9200.0,53.76,53.78,53.75,53.75,9200.0
2012-06-29 14:25:00,53.74,53.83,53.73,53.79,30200.0,53.74,53.83,53.73,53.79,30200.0
2012-06-29 14:30:00,53.81,53.81,53.7,53.75,14700.0,53.81,53.81,53.7,53.75,14700.0
2012-06-29 14:35:00,53.75,53.85,53.73,53.85,9800.0,53.75,53.85,53.73,53.85,9800.0
2012-06-29 14:40:00,53.85,53.86,53.8,53.85,12000.0,53.85,53.86,53.8,53.85,12000.0
2012-06-29 14:45:00,53.85,53.88,53.8,53.86,15600.0,53.85,53.88,53.8,53.86,15600.0
2012-06-29 14:50:00,53.87,53.92,53.84,53.9,15300.0,53.87,53.92,53.84,53.9,15300.0
2012-06-29 14:55:00,53.91,53.92,53.89,53.9,17900.0,53.91,53.92,53.89,53.9,17900.0
2012-06-29 15:00:00,53.9,53.9,53.85,53.9,20200.0,53.9,53.9,53.85,53.9,20200.0
2012-06-29 15:05:00,53.9,53.93,53.89,53.91,12100.0,53.9,53.93,53.89,53.91,12100.0
2012-06-29 15:10:00,53.92,53.93,53.86,53.9,15600.0,53.92,53.93,53.86,53.9,15600.0
2012-06-29 15:15:00,53.88,53.89,53.83,53.87,19500.0,53.88,53.89,53.83,53.87,19500.0
2012-06-29 15:20:00,53.87,53.9,53.85,53.86,18700.0,53.87,53.9,53.85,53.86,18700.0
2012-06-29 15:25:00,53.86,53.87,53.8,53.83,20100.0,53.86,53.87,53.8,53.83,20100.0
2012-06-29 15:30:00,53.83,53.83,53.71,53.73,31800.0,53.83,53.83,53.71,53.73,31800.0
2012-06-29 15:35:00,53.73,53.79,53.67,53.73,45300.0,53.73,53.79,53.67,53.73,45300.0
2012-06-29 15:40:00,53.74,53.78,53.69,53.74,33400.0,53.74,53.78,53.69,53.74,33400.0
2012-06-29 15:45:00,53.75,53.82,53.72,53.81,35400.0,53.75,53.82,53.72,53.81,35400.0
2012-06-29 15:50:00,53.82,53.82,53.75,53.78,62800.0,53.82,53.82,53.75,53.78,62800.0
2012-06-29 15:55:00,53.78,53.85,53.78,53.81,101800.0,53.78,53.85,53.78,53.81,101800.0
2012-07-02 09:30:00,53.43,53.43,52.77,53.22,140300.0,53.43,53.43,52.77,53.22,140300.0
2012-07-02 09:35:00,53.16,53.39,53.1,53.28,31900.0,53.16,53.39,53.1,53.28,31900.0
2012-07-02 09:40:00,53.25,53.33,53.0,53.16,45600.0,53.25,53.33,53.0,53.16,45600.0
2012-07-02 09:45:00,53.18,53.23,53.15,53.18,30100.0,53.18,53.23,53.15,53.18,30100.0
2012-07-02 09:50:00,53.21,53.27,53.16,53.25,39800.0,53.21,53.27,53.16,53.25,39800.0
2012-07-02 09:55:00,53.25,53.32,53.03,53.05,39800.0,53.25,53.32,53.03,53.05,39800.0
2012-07-02 10:00:00,53.03,53.07,52.8,52.9,42900.0,53.03,53.07,52.8,52.9,42900.0
2012-07-02 10:05:00,52.9,52.97,52.82,52.86,24000.0,52.9,52.97,52.82,52.86,24000.0
2012-07-02 10:10:00,52.89,52.93,52.87,52.9,26900.0,52.89,52.93,52.87,52.9,26900.0
2012-07-02 10:15:00,52.92,52.92,52.81,52.89,37200.0,52.92,52.92,52.81,52.89,37200.0
2012-07-02 10:20:00,52.89,52.92,52.8,52.84,19100.0,52.89,52.92,52.8,52.84,19100.0
2012-07-02 10:25:00,52.83,52.85,52.64,52.67,53800.0,52.83,52.85,52.64,52.67,53800.0
2012-07-02 10:30:00,52.68,52.74,52.65,52.69,38000.0,52.68,52.74,52.65,52.69,38000.0
2012-07-02 10:35:00,52.68,52.73,52.65,52.71,37600.0,52.68,52.73,52.65,52.71,37600.0
2012-07-02 10:40:00,52.71,52.71,52.53,52.55,31200.0,52.71,52.71,52.53,52.55,31200.0
2012-07-02 10:45:00,52.55,52.6,52.5,52.53,40300.0,52.55,52.6,52.5,52.53,40300.0
2012-07-02 10:50:00,52.54,52.54,52.32,52.32,46100.0,52.54,52.54,52.32,52.32,46100.0
2012-07-02 10:55:00,52.31,52.35,52.11,52.12,65900.0,52.31,52.35,52.11,52.12,65900.0
2012-07-02 11:00:00,52.15,52.26,52.0,52.01,79700.0,52.15,52.26,52.0,52.01,79700.0
2012-07-02 11:05:00,52.01,52.13,51.93,51.95,49700.0,52.01,52.13,51.93,51.95,49700.0
2012-07-02 11:10:00,51.93,51.98,51.88,51.93,42200.0,51.93,51.98,51.88,51.93,42200.0
2012-07-02 11:15:00,51.93,51.95,51.87,51.92,35000.0,51.93,51.95,51.87,51.92,35000.0
2012-07-02 11:20:00,51.91,51.94,51.83,51.88,36700.0,51.91,51.94,51.83,51.88,36700.0
2012-07-02 11:25:00,51.89,51.92,51.68,51.73,37800.0,51.89,51.92,51.68,51.73,37800.0
2012-07-02 11:30:00,51.73,51.75,51.69,51.7,31700.0,51.73,51.75,51.69,51.7,31700.0
2012-07-02 11:35:00,51.7,51.88,51.69,51.7,47100.0,51.7,51.88,51.69,51.7,47100.0
2012-07-02 11:40:00,51.71,51.72,51.58,51.59,30500.0,51.71,51.72,51.58,51.59,30500.0
2012-07-02 11:45:00,51.6,51.6,51.16,51.19,107500.0,51.6,51.6,51.16,51.19,107500.0
2012-07-02 11:50:00,51.2,51.25,51.08,51.16,77400.0,51.2,51.25,51.08,51.16,77400.0
2012-07-02 11:55:00,51.16,51.19,51.11,51.15,96900.0,51.16,51.19,51.11,51.15,96900.0
2012-07-02 12:00:00,51.15,51.23,51.06,51.23,89200.0,51.15,51.23,51.06,51.23,89200.0
2012-07-02 12:05:00,51.22,51.53,51.16,51.5,75700.0,51.22,51.53,51.16,51.5,75700.0
2012-07-02 12:10:00,51.5,51.71,51.48,51.5,136400.0,51.5,51.71,51.48,51.5,136400.0
2012-07-02 12:15:00,51.51,51.52,51.31,51.43,65000.0,51.51,51.52,51.31,51.43,65000.0
2012-07-02 12:20:00,51.43,51.49,51.42,51.45,62200.0,51.43,51.49,51.42,51.45,62200.0
2012-07-02 12:25:00,51.48,51.48,51.28,51.31,49500.0,51.48,51.48,51.28,51.31,49500.0
2012-07-02 12:30:00,51.31,51.41,51.23,51.24,51600.0,51.31,51.41,51.23,51.24,51600.0
2012-07-02 12:35:00,51.24,51.25,51.13,51.15,52300.0,51.24,51.25,51.13,51.15,52300.0
2012-07-02 12:40:00,51.15,51.16,50.87,50.87,109300.0,51.15,51.16,50.87,50.87,109300.0
2012-07-02 12:45:00,50.9,50.9,50.63,50.76,111300.0,50.9,50.9,50.63,50.76,111300.0
2012-07-02 12:50:00,50.79,51.13,50.78,51.08,114300.0,50.79,51.13,50.78,51.08,114300.0
2012-07-02 12:55:00,51.08,51.16,51.04,51.16,51000.0,51.08,51.16,51.04,51.16,51000.0
2012-07-02 13:00:00,51.16,51.17,51.06,51.07,61700.0,51.16,51.17,51.06,51.07,61700.0
2012-07-02 13:05:00,51.1,51.15,51.04,51.14,30400.0,51.1,51.15,51.04,51.14,30400.0
2012-07-02 13:10:00,51.13,51.15,51.01,51.05,61400.0,51.13,51.15,51.01,51.05,61400.0
2012-07-02 13:15:00,51.05,51.22,51.05,51.14,28200.0,51.05,51.22,51.05,51.14,28200.0
2012-07-02 13:20:00,51.14,51.31,51.14,51.3,24000.0,51.14,51.31,51.14,51.3,24000.0
2012-07-02 13:25:00,51.31,51.33,51.2,51.22,25900.0,51.31,51.33,51.2,51.22,25900.0
2012-07-02 13:30:00,51.24,51.38,51.23,51.38,34200.0,51.24,51.38,51.23,51.38,34200.0
2012-07-02 13:35:00,51.37,51.46,51.36,51.43,35700.0,51.37,51.46,51.36,51.43,35700.0
2012-07-02 13:40:00,51.43,51.54,51.43,51.53,33900.0,51.43,51.54,51.43,51.53,33900.0
2012-07-02 13:45:00,51.53,51.69,51.5,51.61,30500.0,51.53,51.69,51.5,51.61,30500.0
2012-07-02 13:50:00,51.61,51.7,51.52,51.7,21100.0,51.61,51.7,51.52,51.7,21100.0
2012-07-02 13:55:00,51.7,51.8,51.66,51.72,24600.0,51.7,51.8,51.66,51.72,24600.0
2012-07-02 14:00:00,51.73,51.86,51.73,51.86,23800.0,51.73,51.86,51.73,51.86,23800.0
2012-07-02 14:05:00,51.86,51.99,51.83,51.99,38100.0,51.86,51.99,51.83,51.99,38100.0
2012-07-02 14:10:00,51.98,52.04,51.97,52.01,46700.0,51.98,52.04,51.97,52.01,46700.0
2012-07-02 14:15:00,52.02,52.07,51.93,51.96,35500.0,52.02,52.07,51.93,51.96,35500.0
2012-07-02 14:20:00,51.98,51.98,51.83,51.83,35000.0,51.98,51.98,51.83,51.83,35000.0
2012-07-02 14:25:00,51.84,51.9,51.8,51.84,46000.0,51.84,51.9,51.8,51.84,46000.0
2012-07-02 14:30:00,51.87,51.98,51.87,51.93,45300.0,51.87,51.98,51.87,51.93,45300.0
2012-07-02 14:35:00,51.95,52.02,51.94,51.96,21200.0,51.95,52.02,51.94,51.96,21200.0
2012-07-02 14:40:00,51.96,52.01,51.95,52.0,12000.0,51.96,52.01,51.95,52.0,12000.0
2012-07-02 14:45:00,52.0,52.01,51.96,51.97,15300.0,52.0,52.01,51.96,51.97,15300.0
2012-07-02 14:50:00,51.98,51.98,51.84,51.86,33700.0,51.98,51.98,51.84,51.86,33700.0
2012-07-02 14:55:00,51.88,51.96,51.86,51.95,32500.0,51.88,51.96,51.86,51.95,32500.0
2012-07-02 15:00:00,51.95,51.98,51.9,51.97,18700.0,51.95,51.98,51.9,51.97,18700.0
2012-07-02 15:05:00,51.97,52.0,51.93,51.93,15500.0,51.97,52.0,51.93,51.93,15500.0
2012-07-02 15:10:00,51.93,52.0,51.91,52.0,17300.0,51.93,52.0,51.91,52.0,17300.0
2012-07-02 15:15:00,51.99,52.0,51.93,51.95,29000.0,51.99,52.0,51.93,51.95,29000.0
2012-07-02 15:20:00,51.96,51.97,51.92,51.95,23100.0,51.96,51.97,51.92,51.95,23100.0
2012-07-02 15:25:00,51.96,51.98,51.89,51.94,28300.0,51.96,51.98,51.89,51.94,28300.0
2012-07-02 15:30:00,51.95,52.12,51.94,52.07,66600.0,51.95,52.12,51.94,52.07,66600.0
2012-07-02 15:35:00,52.08,52.18,52.07,52.17,54100.0,52.08,52.18,52.07,52.17,54100.0
2012-07-02 15:40:00,52.18,52.22,52.08,52.09,52100.0,52.18,52.22,52.08,52.09,52100.0
2012-07-02 15:45:00,52.09,52.13,52.02,52.03,55800.0,52.09,52.13,52.02,52.03,55800.0
2012-07-02 15:50:00,52.03,52.12,52.01,52.06,78700.0,52.03,52.12,52.01,52.06,78700.0
2012-07-02 15:55:00,52.07,52.19,52.05,52.18,130500.0,52.07,52.19,52.05,52.18,130500.0
2012-07-03 09:30:00,51.8,52.37,51.78,52.04,81900.0,51.8,52.37,51.78,52.04,81900.0
2012-07-03 09:35:00,52.03,52.16,51.88,52.08,27700.0,52.03,52.16,51.88,52.08,27700.0
2012-07-03 09:40:00,52.1,52.12,51.81,51.81,32600.0,52.1,52.12,51.81,51.81,32600.0
2012-07-03 09:45:00,51.82,51.92,51.53,51.57,44900.0,51.82,51.92,51.53,51.57,44900.0
2012-07-03 09:50:00,51.56,51.69,51.54,51.66,33300.0,51.56,51.69,51.54,51.66,33300.0
2012-07-03 09:55:00,51.67,51.7,51.45,51.62,25700.0,51.67,51.7,51.45,51.62,25700.0
2012-07-03 10:00:00,51.67,51.83,51.66,51.79,26500.0,51.67,51.83,51.66,51.79,26500.0
2012-07-03 10:05:00,51.79,51.87,51.76,51.87,25800.0,51.79,51.87,51.76,51.87,25800.0
2012-07-03 10:10:00,51.85,51.99,51.85,51.98,18600.0,51.85,51.99,51.85,51.98,18600.0
2012-07-03 10:15:00,51.98,52.14,51.98,52.1,42500.0,51.98,52.14,51.98,52.1,42500.0
2012-07-03 10:20:00,52.09,52.13,52.05,52.06,33100.0,52.09,52.13,52.05,52.06,33100.0
2012-07-03 10:25:00,52.07,52.09,52.04,52.06,19000.0,52.07,52.09,52.04,52.06,19000.0
2012-07-03 10:30:00,52.06,52.07,51.9,52.01,39900.0,52.06,52.07,51.9,52.01,39900.0
2012-07-03 10:35:00,52.01,52.03,51.93,51.96,24900.0,52.01,52.03,51.93,51.96,24900.0
2012-07-03 10:40:00,51.97,51.98,51.78,51.8,35100.0,51.97,51.98,51.78,51.8,35100.0
2012-07-03 10:45:00,51.8,51.87,51.78,51.83,26400.0,51.8,51.87,51.78,51.83,26400.0
2012-07-03 10:50:00,51.84,51.89,51.78,51.85,28200.0,51.84,51.89,51.78,51.85,28200.0
2012-07-03 10:55:00,51.85,52.03,51.85,52.02,21300.0,51.85,52.03,51.85,52.02,21300.0
2012-07-03 11:00:00,52.02,52.07,52.02,52.05,23200.0,52.02,52.07,52.02,52.05,23200.0
2012-07-03 11:05:00,52.05,52.14,52.03,52.11,25200.0,52.05,52.14,52.03,52.11,25200.0
2012-07-03 11:10:00,52.13,52.19,52.13,52.18,27500.0,52.13,52.19,52.13,52.18,27500.0
2012-07-03 11:15:00,52.19,52.27,52.17,52.25,18200.0,52.19,52.27,52.17,52.25,18200.0
2012-07-03 11:20:00,52.25,52.26,52.18,52.24,19900.0,52.25,52.26,52.18,52.24,19900.0
2012-07-03 11:25:00,52.24,52.48,52.24,52.4,46600.0,52.24,52.48,52.24,52.4,46600.0
2012-07-03 11:30:00,52.4,52.55,52.37,52.52,43500.0,52.4,52.55,52.37,52.52,43500.0
2012-07-03 11:35:00,52.52,52.53,52.41,52.46,35800.0,52.52,52.53,52.41,52.46,35800.0
2012-07-03 11:40:00,52.45,52.47,52.43,52.45,26400.0,52.45,52.47,52.43,52.45,26400.0
2012-07-03 11:45:00,52.45,52.47,52.4,52.4,22000.0,52.45,52.47,52.4,52.4,22000.0
2012-07-03 11:50:00,52.41,52.42,52.36,52.4,36400.0,52.41,52.42,52.36,52.4,36400.0
2012-07-03 11:55:00,52.4,52.46,52.4,52.45,22600.0,52.4,52.46,52.4,52.45,22600.0
2012-07-03 12:00:00,52.46,52.46,52.43,52.45,30400.0,52.46,52.46,52.43,52.45,30400.0
2012-07-03 12:05:00,52.45,52.46,52.29,52.29,31200.0,52.45,52.46,52.29,52.29,31200.0
2012-07-03 12:10:00,52.31,52.32,52.19,52.2,25800.0,52.31,52.32,52.19,52.2,25800.0
2012-07-03 12:15:00,52.22,52.22,51.97,51.98,50400.0,52.22,52.22,51.97,51.98,50400.0
2012-07-03 12:20:00,51.98,52.04,51.97,52.04,41900.0,51.98,52.04,51.97,52.04,41900.0
2012-07-03 12:25:00,52.02,52.21,52.02,52.2,24700.0,52.02,52.21,52.02,52.2,24700.0
2012-07-03 12:30:00,52.19,52.2,51.95,51.96,34600.0,52.19,52.2,51.95,51.96,34600.0
2012-07-03 12:35:00,51.95,52.05,51.95,52.0,33000.0,51.95,52.05,51.95,52.0,33000.0
2012-07-03 12:40:00,52.0,52.0,51.94,51.99,31300.0,52.0,52.0,51.94,51.99,31300.0
2012-07-03 12:45:00,51.98,51.98,51.92,51.97,30700.0,51.98,51.98,51.92,51.97,30700.0
2012-07-03 12:50:00,51.98,52.01,51.92,51.94,47000.0,51.98,52.01,51.92,51.94,47000.0
2012-07-03 12:55:00,51.96,52.01,51.89,51.99,109200.0,51.96,52.01,51.89,51.99,109200.0
2012-07-05 09:30:00,52.03,52.87,52.02,52.87,130300.0,52.03,52.87,52.02,52.87,130300.0
2012-07-05 09:35:00,52.83,53.15,52.61,53.11,98600.0,52.83,53.15,52.61,53.11,98600.0
2012-07-05 09:40:00,53.12,53.12,52.8,52.95,46300.0,53.12,53.12,52.8,52.95,46300.0
2012-07-05 09:45:00,52.96,52.98,52.65,52.69,40300.0,52.96,52.98,52.65,52.69,40300.0
2012-07-05 09:50:00,52.7,52.82,52.68,52.69,36100.0,52.7,52.82,52.68,52.69,36100.0
2012-07-05 09:55:00,52.7,52.88,52.69,52.79,38100.0,52.7,52.88,52.69,52.79,38100.0
2012-07-05 10:00:00,52.83,53.04,52.81,53.04,62200.0,52.83,53.04,52.81,53.04,62200.0
2012-07-05 10:05:00,53.02,53.14,52.99,53.13,37400.0,53.02,53.14,52.99,53.13,37400.0
2012-07-05 10:10:00,53.13,53.16,53.02,53.09,31300.0,53.13,53.16,53.02,53.09,31300.0
2012-07-05 10:15:00,53.07,53.29,53.06,53.25,28000.0,53.07,53.29,53.06,53.25,28000.0
2012-07-05 10:20:00,53.28,53.47,53.28,53.43,38100.0,53.28,53.47,53.28,53.43,38100.0
2012-07-05 10:25:00,53.43,53.46,53.33,53.43,32400.0,53.43,53.46,53.33,53.43,32400.0
2012-07-05 10:30:00,53.43,53.46,53.4,53.41,40600.0,53.43,53.46,53.4,53.41,40600.0
2012-07-05 10:35:00,53.4,53.71,53.4,53.66,36200.0,53.4,53.71,53.4,53.66,36200.0
2012-07-05 10:40:00,53.66,53.73,53.61,53.65,40300.0,53.66,53.73,53.61,53.65,40300.0
2012-07-05 10:45:00,53.65,53.7,53.63,53.7,16000.0,53.65,53.7,53.63,53.7,16000.0
2012-07-05 10:50:00,53.7,53.8,53.68,53.79,27500.0,53.7,53.8,53.68,53.79,27500.0
2012-07-05 10:55:00,53.79,53.79,53.66,53.71,29900.0,53.79,53.79,53.66,53.71,29900.0
2012-07-05 11:00:00,53.71,53.8,53.7,53.75,20000.0,53.71,53.8,53.7,53.75,20000.0
2012-07-05 11:05:00,53.73,53.78,53.69,53.78,24400.0,53.73,53.78,53.69,53.78,24400.0
2012-07-05 11:10:00,53.78,53.88,53.7,53.88,35900.0,53.78,53.88,53.7,53.88,35900.0
2012-07-05 11:15:00,53.88,53.94,53.87,53.92,33800.0,53.88,53.94,53.87,53.92,33800.0
2012-07-05 11:20:00,53.92,53.95,53.78,53.83,29900.0,53.92,53.95,53.78,53.83,29900.0
2012-07-05 11:25:00,53.85,54.07,53.84,54.02,36500.0,53.85,54.07,53.84,54.02,36500.0
2012-07-05 11:30:00,54.03,54.07,53.95,53.98,26700.0,54.03,54.07,53.95,53.98,26700.0
2012-07-05 11:35:00,53.99,54.05,53.86,53.86,24500.0,53.99,54.05,53.86,53.86,24500.0
2012-07-05 11:40:00,53.86,54.02,53.86,54.02,12500.0,53.86,54.02,53.86,54.02,12500.0
2012-07-05 11:45:00,54.02,54.05,53.98,53.99,23900.0,54.02,54.05,53.98,53.99,23900.0
2012-07-05 11:50:00,53.99,54.01,53.94,54.0,26600.0,53.99,54.01,53.94,54.0,26600.0
2012-07-05 11:55:00,54.01,54.02,53.97,53.99,15500.0,54.01,54.02,53.97,53.99,15500.0
2012-07-05 12:00:00,53.99,54.0,53.97,53.99,17400.0,53.99,54.0,53.97,53.99,17400.0
2012-07-05 12:05:00,54.0,54.02,53.97,53.99,20300.0,54.0,54.02,53.97,53.99,20300.0
2012-07-05 12:10:00,53.99,54.02,53.98,53.99,20200.0,53.99,54.02,53.98,53.99,20200.0
2012-07-05 12:15:00,53.99,54.0,53.91,53.96,18000.0,53.99,54.0,53.91,53.96,18000.0
2012-07-05 12:20:00,53.96,53.96,53.84,53.9,31400.0,53.96,53.96,53.84,53.9,31400.0
2012-07-05 12:25:00,53.91,53.98,53.91,53.96,11600.0,53.91,53.98,53.91,53.96,11600.0
2012-07-05 12:30:00,53.95,53.96,53.89,53.95,16400.0,53.95,53.96,53.89,53.95,16400.0
2012-07-05 12:35:00,53.95,53.98,53.93,53.97,15100.0,53.95,53.98,53.93,53.97,15100.0
2012-07-05 12:40:00,53.97,53.99,53.95,53.96,17300.0,53.97,53.99,53.95,53.96,17300.0
2012-07-05 12:45:00,53.97,53.98,53.94,53.95,14700.0,53.97,53.98,53.94,53.95,14700.0
2012-07-05 12:50:00,53.95,53.96,53.93,53.95,34800.0,53.95,53.96,53.93,53.95,34800.0
2012-07-05 12:55:00,53.94,54.0,53.94,53.96,18300.0,53.94,54.0,53.94,53.96,18300.0
2012-07-05 13:00:00,53.96,53.98,53.94,53.97,13800.0,53.96,53.98,53.94,53.97,13800.0
2012-07-05 13:05:00,53.97,54.04,53.94,54.01,34100.0,53.97,54.04,53.94,54.01,34100.0
2012-07-05 13:10:00,54.0,54.03,53.92,53.93,13600.0,54.0,54.03,53.92,53.93,13600.0
2012-07-05 13:15:00,53.93,53.93,53.9,53.91,16000.0,53.93,53.93,53.9,53.91,16000.0
2012-07-05 13:20:00,53.92,53.97,53.9,53.97,23600.0,53.92,53.97,53.9,53.97,23600.0
2012-07-05 13:25:00,53.97,53.98,53.95,53.95,13800.0,53.97,53.98,53.95,53.95,13800.0
2012-07-05 13:30:00,53.95,53.98,53.94,53.95,16000.0,53.95,53.98,53.94,53.95,16000.0
2012-07-05 13:35:00,53.96,53.97,53.95,53.95,9700.0,53.96,53.97,53.95,53.95,9700.0
2012-07-05 13:40:00,53.96,53.98,53.96,53.98,9500.0,53.96,53.98,53.96,53.98,9500.0
2012-07-05 13:45:00,53.97,54.06,53.97,54.02,19500.0,53.97,54.06,53.97,54.02,19500.0
2012-07-05 13:50:00,54.01,54.03,53.94,54.03,21600.0,54.01,54.03,53.94,54.03,21600.0
2012-07-05 13:55:00,54.01,54.06,54.01,54.05,9000.0,54.01,54.06,54.01,54.05,9000.0
2012-07-05 14:00:00,54.04,54.05,53.99,54.04,19500.0,54.04,54.05,53.99,54.04,19500.0
2012-07-05 14:05:00,54.05,54.1,54.0,54.0,37800.0,54.05,54.1,54.0,54.0,37800.0
2012-07-05 14:10:00,54.0,54.03,54.0,54.02,6400.0,54.0,54.03,54.0,54.02,6400.0
2012-07-05 14:15:00,54.03,54.05,54.02,54.05,14900.0,54.03,54.05,54.02,54.05,14900.0
2012-07-05 14:20:00,54.04,54.05,53.96,53.97,42100.0,54.04,54.05,53.96,53.97,42100.0
2012-07-05 14:25:00,53.97,54.0,53.97,54.0,15600.0,53.97,54.0,53.97,54.0,15600.0
2012-07-05 14:30:00,54.0,54.02,53.99,53.99,16500.0,54.0,54.02,53.99,53.99,16500.0
2012-07-05 14:35:00,53.99,54.05,53.99,54.04,15600.0,53.99,54.05,53.99,54.04,15600.0
2012-07-05 14:40:00,54.03,54.05,54.02,54.04,14300.0,54.03,54.05,54.02,54.04,14300.0
2012-07-05 14:45:00,54.05,54.09,53.99,53.99,23400.0,54.05,54.09,53.99,53.99,23400.0
2012-07-05 14:50:00,53.99,54.0,53.9,53.91,34500.0,53.99,54.0,53.9,53.91,34500.0
2012-07-05 14:55:00,53.91,53.97,53.91,53.96,15900.0,53.91,53.97,53.91,53.96,15900.0
2012-07-05 15:00:00,53.97,53.98,53.94,53.95,28600.0,53.97,53.98,53.94,53.95,28600.0
2012-07-05 15:05:00,53.95,54.03,53.95,54.03,42500.0,53.95,54.03,53.95,54.03,42500.0
2012-07-05 15:10:00,54.01,54.03,53.94,53.97,67100.0,54.01,54.03,53.94,53.97,67100.0
2012-07-05 15:15:00,53.96,54.02,53.94,54.0,78200.0,53.96,54.02,53.94,54.0,78200.0
2012-07-05 15:20:00,54.0,54.05,54.0,54.0,48200.0,54.0,54.05,54.0,54.0,48200.0
2012-07-05 15:25:00,54.01,54.14,54.0,54.09,39700.0,54.01,54.14,54.0,54.09,39700.0
2012-07-05 15:30:00,54.09,54.12,54.01,54.05,39100.0,54.09,54.12,54.01,54.05,39100.0
2012-07-05 15:35:00,54.05,54.05,53.98,54.02,42400.0,54.05,54.05,53.98,54.02,42400.0
2012-07-05 15:40:00,54.03,54.05,53.99,53.99,33100.0,54.03,54.05,53.99,53.99,33100.0
2012-07-05 15:45:00,54.0,54.02,53.98,53.98,62200.0,54.0,54.02,53.98,53.98,62200.0
2012-07-05 15:50:00,53.99,54.05,53.99,54.03,80500.0,53.99,54.05,53.99,54.03,80500.0
2012-07-05 15:55:00,54.03,54.05,54.0,54.01,98000.0,54.03,54.05,54.0,54.01,98000.0
2012-07-06 09:30:00,54.09,54.54,53.92,54.48,89500.0,54.09,54.54,53.92,54.48,89500.0
2012-07-06 09:35:00,54.46,54.72,54.4,54.69,64400.0,54.46,54.72,54.4,54.69,64400.0
2012-07-06 09:40:00,54.69,54.72,54.24,54.24,76600.0,54.69,54.72,54.24,54.24,76600.0
2012-07-06 09:45:00,54.27,54.28,54.1,54.23,39300.0,54.27,54.28,54.1,54.23,39300.0
2012-07-06 09:50:00,54.24,54.37,54.17,54.27,37600.0,54.24,54.37,54.17,54.27,37600.0
2012-07-06 09:55:00,54.27,54.45,54.24,54.41,28500.0,54.27,54.45,54.24,54.41,28500.0
2012-07-06 10:00:00,54.41,54.41,54.2,54.32,28900.0,54.41,54.41,54.2,54.32,28900.0
2012-07-06 10:05:00,54.3,54.31,54.22,54.29,25400.0,54.3,54.31,54.22,54.29,25400.0
2012-07-06 10:10:00,54.26,54.46,54.26,54.45,27900.0,54.26,54.46,54.26,54.45,27900.0
2012-07-06 10:15:00,54.44,54.45,54.36,54.4,23700.0,54.44,54.45,54.36,54.4,23700.0
2012-07-06 10:20:00,54.4,54.48,54.4,54.46,26100.0,54.4,54.48,54.4,54.46,26100.0
2012-07-06 10:25:00,54.46,54.49,54.29,54.3,33600.0,54.46,54.49,54.29,54.3,33600.0
2012-07-06 10:30:00,54.3,54.32,54.15,54.23,38200.0,54.3,54.32,54.15,54.23,38200.0
2012-07-06 10:35:00,54.23,54.26,54.2,54.25,29300.0,54.23,54.26,54.2,54.25,29300.0
2012-07-06 10:40:00,54.25,54.31,54.2,54.31,26300.0,54.25,54.31,54.2,54.31,26300.0
2012-07-06 10:45:00,54.31,54.31,54.19,54.23,21300.0,54.31,54.31,54.19,54.23,21300.0
2012-07-06 10:50:00,54.22,54.29,54.21,54.27,15600.0,54.22,54.29,54.21,54.27,15600.0
2012-07-06 10:55:00,54.29,54.32,54.21,54.24,26800.0,54.29,54.32,54.21,54.24,26800.0
2012-07-06 11:00:00,54.24,54.25,54.08,54.18,30400.0,54.24,54.25,54.08,54.18,30400.0
2012-07-06 11:05:00,54.16,54.19,54.12,54.15,14500.0,54.16,54.19,54.12,54.15,14500.0
2012-07-06 11:10:00,54.15,54.15,53.92,53.93,33600.0,54.15,54.15,53.92,53.93,33600.0
2012-07-06 11:15:00,53.94,53.96,53.89,53.96,28600.0,53.94,53.96,53.89,53.96,28600.0
2012-07-06 11:20:00,53.97,53.99,53.9,53.91,18100.0,53.97,53.99,53.9,53.91,18100.0
2012-07-06 11:25:00,53.9,53.94,53.87,53.9,17500.0,53.9,53.94,53.87,53.9,17500.0
2012-07-06 11:30:00,53.88,53.96,53.85,53.96,15300.0,53.88,53.96,53.85,53.96,15300.0
2012-07-06 11:35:00,53.96,53.98,53.88,53.88,18300.0,53.96,53.98,53.88,53.88,18300.0
2012-07-06 11:40:00,53.88,53.96,53.86,53.95,12900.0,53.88,53.96,53.86,53.95,12900.0
2012-07-06 11:45:00,53.95,53.96,53.9,53.91,19400.0,53.95,53.96,53.9,53.91,19400.0
2012-07-06 11:50:00,53.93,53.96,53.9,53.94,13500.0,53.93,53.96,53.9,53.94,13500.0
2012-07-06 11:55:00,53.93,53.94,53.88,53.88,17600.0,53.93,53.94,53.88,53.88,17600.0
2012-07-06 12:00:00,53.88,53.9,53.8,53.82,29000.0,53.88,53.9,53.8,53.82,29000.0
2012-07-06 12:05:00,53.82,53.9,53.81,53.9,17400.0,53.82,53.9,53.81,53.9,17400.0
2012-07-06 12:10:00,53.88,53.89,53.79,53.8,30000.0,53.88,53.89,53.79,53.8,30000.0
2012-07-06 12:15:00,53.81,53.89,53.81,53.89,14500.0,53.81,53.89,53.81,53.89,14500.0
2012-07-06 12:20:00,53.89,53.89,53.8,53.8,10000.0,53.89,53.89,53.8,53.8,10000.0
2012-07-06 12:25:00,53.8,53.84,53.75,53.84,18400.0,53.8,53.84,53.75,53.84,18400.0
2012-07-06 12:30:00,53.84,53.92,53.83,53.9,16900.0,53.84,53.92,53.83,53.9,16900.0
2012-07-06 12:35:00,53.91,53.92,53.9,53.91,12900.0,53.91,53.92,53.9,53.91,12900.0
2012-07-06 12:40:00,53.91,53.97,53.91,53.97,13100.0,53.91,53.97,53.91,53.97,13100.0
2012-07-06 12:45:00,53.95,54.08,53.95,54.07,19300.0,53.95,54.08,53.95,54.07,19300.0
2012-07-06 12:50:00,54.08,54.11,54.06,54.11,20600.0,54.08,54.11,54.06,54.11,20600.0
2012-07-06 12:55:00,54.1,54.13,54.09,54.13,9200.0,54.1,54.13,54.09,54.13,9200.0
2012-07-06 13:00:00,54.12,54.15,54.07,54.07,21600.0,54.12,54.15,54.07,54.07,21600.0
2012-07-06 13:05:00,54.07,54.11,54.01,54.11,10400.0,54.07,54.11,54.01,54.11,10400.0
2012-07-06 13:10:00,54.13,54.13,54.11,54.12,7900.0,54.13,54.13,54.11,54.12,7900.0
2012-07-06 13:15:00,54.13,54.25,54.12,54.21,32500.0,54.13,54.25,54.12,54.21,32500.0
2012-07-06 13:20:00,54.19,54.25,54.15,54.23,27000.0,54.19,54.25,54.15,54.23,27000.0
2012-07-06 13:25:00,54.23,54.24,54.17,54.19,11600.0,54.23,54.24,54.17,54.19,11600.0
2012-07-06 13:30:00,54.19,54.2,54.15,54.15,14000.0,54.19,54.2,54.15,54.15,14000.0
2012-07-06 13:35:00,54.15,54.18,54.15,54.18,13600.0,54.15,54.18,54.15,54.18,13600.0
2012-07-06 13:40:00,54.18,54.19,54.12,54.15,17100.0,54.18,54.19,54.12,54.15,17100.0
2012-07-06 13:45:00,54.15,54.2,54.15,54.16,10400.0,54.15,54.2,54.15,54.16,10400.0
2012-07-06 13:50:00,54.15,54.15,54.09,54.09,10100.0,54.15,54.15,54.09,54.09,10100.0
2012-07-06 13:55:00,54.08,54.1,54.06,54.1,8800.0,54.08,54.1,54.06,54.1,8800.0
2012-07-06 14:00:00,54.09,54.13,54.08,54.11,9800.0,54.09,54.13,54.08,54.11,9800.0
2012-07-06 14:05:00,54.13,54.16,54.12,54.15,13000.0,54.13,54.16,54.12,54.15,13000.0
2012-07-06 14:10:00,54.15,54.18,54.14,54.16,13600.0,54.15,54.18,54.14,54.16,13600.0
2012-07-06 14:15:00,54.16,54.16,54.08,54.09,12700.0,54.16,54.16,54.08,54.09,12700.0
2012-07-06 14:20:00,54.08,54.13,54.06,54.13,12900.0,54.08,54.13,54.06,54.13,12900.0
2012-07-06 14:25:00,54.12,54.21,54.11,54.21,20200.0,54.12,54.21,54.11,54.21,20200.0
2012-07-06 14:30:00,54.21,54.25,54.2,54.25,21600.0,54.21,54.25,54.2,54.25,21600.0
2012-07-06 14:35:00,54.25,54.26,54.22,54.24,14300.0,54.25,54.26,54.22,54.24,14300.0
2012-07-06 14:40:00,54.23,54.23,54.14,54.21,22600.0,54.23,54.23,54.14,54.21,22600.0
2012-07-06 14:45:00,54.21,54.21,54.13,54.13,10800.0,54.21,54.21,54.13,54.13,10800.0
2012-07-06 14:50:00,54.13,54.24,54.13,54.23,16500.0,54.13,54.24,54.13,54.23,16500.0
2012-07-06 14:55:00,54.22,54.23,54.14,54.2,17600.0,54.22,54.23,54.14,54.2,17600.0
2012-07-06 15:00:00,54.2,54.21,54.06,54.07,23900.0,54.2,54.21,54.06,54.07,23900.0
2012-07-06 15:05:00,54.06,54.17,54.05,54.17,20300.0,54.06,54.17,54.05,54.17,20300.0
2012-07-06 15:10:00,54.17,54.23,54.16,54.23,16700.0,54.17,54.23,54.16,54.23,16700.0
2012-07-06 15:15:00,54.23,54.26,54.19,54.24,22400.0,54.23,54.26,54.19,54.24,22400.0
2012-07-06 15:20:00,54.24,54.26,54.14,54.21,25100.0,54.24,54.26,54.14,54.21,25100.0
2012-07-06 15:25:00,54.21,54.25,54.14,54.23,25700.0,54.21,54.25,54.14,54.23,25700.0
2012-07-06 15:30:00,54.23,54.3,54.21,54.28,35600.0,54.23,54.3,54.21,54.28,35600.0
2012-07-06 15:35:00,54.28,54.29,54.21,54.24,38700.0,54.28,54.29,54.21,54.24,38700.0
2012-07-06 15:40:00,54.24,54.29,54.21,54.27,42200.0,54.24,54.29,54.21,54.27,42200.0
2012-07-06 15:45:00,54.28,54.35,54.22,54.29,53600.0,54.28,54.35,54.22,54.29,53600.0
2012-07-06 15:50:00,54.29,54.34,54.27,54.34,63500.0,54.29,54.34,54.27,54.34,63500.0
2012-07-06 15:55:00,54.34,54.37,54.29,54.29,79200.0,54.34,54.37,54.29,54.29,79200.0
2012-07-09 09:30:00,53.01,53.69,53.0,53.66,99600.0,53.01,53.69,53.0,53.66,99600.0
2012-07-09 09:35:00,53.67,53.77,53.4,53.77,38800.0,53.67,53.77,53.4,53.77,38800.0
2012-07-09 09:40:00,53.73,53.75,53.34,53.47,38300.0,53.73,53.75,53.34,53.47,38300.0
2012-07-09 09:45:00,53.47,53.47,52.94,52.96,88200.0,53.47,53.47,52.94,52.96,88200.0
2012-07-09 09:50:00,52.96,52.97,52.81,52.81,49900.0,52.96,52.97,52.81,52.81,49900.0
2012-07-09 09:55:00,52.81,52.86,52.58,52.62,78900.0,52.81,52.86,52.58,52.62,78900.0
2012-07-09 10:00:00,52.61,52.85,52.61,52.78,42200.0,52.61,52.85,52.61,52.78,42200.0
2012-07-09 10:05:00,52.79,52.79,52.6,52.65,31900.0,52.79,52.79,52.6,52.65,31900.0
2012-07-09 10:10:00,52.65,52.82,52.62,52.76,76000.0,52.65,52.82,52.62,52.76,76000.0
2012-07-09 10:15:00,52.76,52.77,52.6,52.61,40500.0,52.76,52.77,52.6,52.61,40500.0
2012-07-09 10:20:00,52.6,52.62,52.5,52.55,43100.0,52.6,52.62,52.5,52.55,43100.0
2012-07-09 10:25:00,52.53,52.73,52.51,52.66,69700.0,52.53,52.73,52.51,52.66,69700.0
2012-07-09 10:30:00,52.68,52.7,52.56,52.6,107600.0,52.68,52.7,52.56,52.6,107600.0
2012-07-09 10:35:00,52.59,52.75,52.58,52.64,47900.0,52.59,52.75,52.58,52.64,47900.0
2012-07-09 10:40:00,52.64,52.7,52.61,52.67,13800.0,52.64,52.7,52.61,52.67,13800.0
2012-07-09 10:45:00,52.66,52.83,52.66,52.74,40200.0,52.66,52.83,52.66,52.74,40200.0
2012-07-09 10:50:00,52.74,52.77,52.58,52.67,28800.0,52.74,52.77,52.58,52.67,28800.0
2012-07-09 10:55:00,52.65,52.67,52.58,52.67,30000.0,52.65,52.67,52.58,52.67,30000.0
2012-07-09 11:00:00,52.67,52.69,52.6,52.62,15400.0,52.67,52.69,52.6,52.62,15400.0
2012-07-09 11:05:00,52.62,52.64,52.56,52.56,16000.0,52.62,52.64,52.56,52.56,16000.0
2012-07-09 11:10:00,52.56,52.63,52.53,52.6,22600.0,52.56,52.63,52.53,52.6,22600.0
2012-07-09 11:15:00,52.63,52.72,52.6,52.68,13800.0,52.63,52.72,52.6,52.68,13800.0
2012-07-09 11:20:00,52.69,52.73,52.69,52.69,10600.0,52.69,52.73,52.69,52.69,10600.0
2012-07-09 11:25:00,52.7,52.71,52.64,52.65,11300.0,52.7,52.71,52.64,52.65,11300.0
2012-07-09 11:30:00,52.65,52.65,52.56,52.56,20100.0,52.65,52.65,52.56,52.56,20100.0
2012-07-09 11:35:00,52.56,52.58,52.54,52.54,21400.0,52.56,52.58,52.54,52.54,21400.0
2012-07-09 11:40:00,52.55,52.61,52.5,52.53,46400.0,52.55,52.61,52.5,52.53,46400.0
2012-07-09 11:45:00,52.53,52.53,52.42,52.44,29600.0,52.53,52.53,52.42,52.44,29600.0
2012-07-09 11:50:00,52.45,52.45,52.35,52.37,18900.0,52.45,52.45,52.35,52.37,18900.0
2012-07-09 11:55:00,52.35,52.37,52.11,52.12,65500.0,52.35,52.37,52.11,52.12,65500.0
2012-07-09 12:00:00,52.13,52.34,52.11,52.22,44400.0,52.13,52.34,52.11,52.22,44400.0
2012-07-09 12:05:00,52.22,52.25,52.2,52.23,18800.0,52.22,52.25,52.2,52.23,18800.0
2012-07-09 12:10:00,52.24,52.3,52.21,52.29,28500.0,52.24,52.3,52.21,52.29,28500.0
2012-07-09 12:15:00,52.28,52.4,52.28,52.38,20900.0,52.28,52.4,52.28,52.38,20900.0
2012-07-09 12:20:00,52.39,52.42,52.36,52.37,51300.0,52.39,52.42,52.36,52.37,51300.0
2012-07-09 12:25:00,52.38,52.49,52.37,52.46,44400.0,52.38,52.49,52.37,52.46,44400.0
2012-07-09 12:30:00,52.46,52.52,52.42,52.44,33300.0,52.46,52.52,52.42,52.44,33300.0
2012-07-09 12:35:00,52.43,52.45,52.35,52.44,28300.0,52.43,52.45,52.35,52.44,28300.0
2012-07-09 12:40:00,52.45,52.48,52.42,52.45,17900.0,52.45,52.48,52.42,52.45,17900.0
2012-07-09 12:45:00,52.45,52.59,52.45,52.59,13300.0,52.45,52.59,52.45,52.59,13300.0
2012-07-09 12:50:00,52.58,52.66,52.58,52.65,16600.0,52.58,52.66,52.58,52.65,16600.0
2012-07-09 12:55:00,52.66,52.66,52.58,52.66,16900.0,52.66,52.66,52.58,52.66,16900.0
2012-07-09 13:00:00,52.66,52.75,52.65,52.71,31000.0,52.66,52.75,52.65,52.71,31000.0
2012-07-09 13:05:00,52.71,52.72,52.68,52.71,18100.0,52.71,52.72,52.68,52.71,18100.0
2012-07-09 13:10:00,52.72,52.72,52.69,52.72,54900.0,52.72,52.72,52.69,52.72,54900.0
2012-07-09 13:15:00,52.72,52.82,52.71,52.81,24200.0,52.72,52.82,52.71,52.81,24200.0
2012-07-09 13:20:00,52.81,52.82,52.75,52.81,10900.0,52.81,52.82,52.75,52.81,10900.0
2012-07-09 13:25:00,52.78,52.95,52.78,52.95,14200.0,52.78,52.95,52.78,52.95,14200.0
2012-07-09 13:30:00,52.95,53.05,52.94,52.96,29800.0,52.95,53.05,52.94,52.96,29800.0
2012-07-09 13:35:00,52.96,53.12,52.95,53.1,17800.0,52.96,53.12,52.95,53.1,17800.0
2012-07-09 13:40:00,53.12,53.12,53.06,53.09,12400.0,53.12,53.12,53.06,53.09,12400.0
2012-07-09 13:45:00,53.09,53.12,53.03,53.05,11400.0,53.09,53.12,53.03,53.05,11400.0
2012-07-09 13:50:00,53.06,53.06,52.98,53.05,13300.0,53.06,53.06,52.98,53.05,13300.0
2012-07-09 13:55:00,53.05,53.14,53.03,53.09,15900.0,53.05,53.14,53.03,53.09,15900.0
2012-07-09 14:00:00,53.1,53.16,53.1,53.15,9900.0,53.1,53.16,53.1,53.15,9900.0
2012-07-09 14:05:00,53.15,53.17,53.11,53.14,7300.0,53.15,53.17,53.11,53.14,7300.0
2012-07-09 14:10:00,53.14,53.19,53.14,53.19,4600.0,53.14,53.19,53.14,53.19,4600.0
2012-07-09 14:15:00,53.19,53.19,53.04,53.04,14100.0,53.19,53.19,53.04,53.04,14100.0
2012-07-09 14:20:00,53.04,53.11,53.03,53.08,23800.0,53.04,53.11,53.03,53.08,23800.0
2012-07-09 14:25:00,53.06,53.07,53.02,53.04,13500.0,53.06,53.07,53.02,53.04,13500.0
2012-07-09 14:30:00,53.05,53.1,53.02,53.05,12200.0,53.05,53.1,53.02,53.05,12200.0
2012-07-09 14:35:00,53.06,53.06,53.02,53.02,16200.0,53.06,53.06,53.02,53.02,16200.0
2012-07-09 14:40:00,53.01,53.03,52.98,53.0,13600.0,53.01,53.03,52.98,53.0,13600.0
2012-07-09 14:45:00,52.99,52.99,52.94,52.97,9700.0,52.99,52.99,52.94,52.97,9700.0
2012-07-09 14:50:00,52.96,52.99,52.93,52.94,15400.0,52.96,52.99,52.93,52.94,15400.0
2012-07-09 14:55:00,52.94,52.95,52.92,52.94,7300.0,52.94,52.95,52.92,52.94,7300.0
2012-07-09 15:00:00,52.94,53.0,52.93,52.99,23400.0,52.94,53.0,52.93,52.99,23400.0
2012-07-09 15:05:00,52.99,53.01,52.96,52.96,40000.0,52.99,53.01,52.96,52.96,40000.0
2012-07-09 15:10:00,52.98,53.0,52.97,52.99,10100.0,52.98,53.0,52.97,52.99,10100.0
2012-07-09 15:15:00,52.98,53.01,52.97,52.98,21300.0,52.98,53.01,52.97,52.98,21300.0
2012-07-09 15:20:00,52.98,52.98,52.9,52.94,19700.0,52.98,52.98,52.9,52.94,19700.0
2012-07-09 15:25:00,52.95,52.98,52.91,52.98,19700.0,52.95,52.98,52.91,52.98,19700.0
2012-07-09 15:30:00,52.97,53.02,52.94,53.01,31300.0,52.97,53.02,52.94,53.01,31300.0
2012-07-09 15:35:00,53.02,53.06,53.02,53.03,35200.0,53.02,53.06,53.02,53.03,35200.0
2012-07-09 15:40:00,53.03,53.05,53.01,53.01,32500.0,53.03,53.05,53.01,53.01,32500.0
2012-07-09 15:45:00,53.02,53.06,53.0,53.05,24600.0,53.02,53.06,53.0,53.05,24600.0
2012-07-09 15:50:00,53.05,53.06,52.89,53.04,93300.0,53.05,53.06,52.89,53.04,93300.0
2012-07-09 15:55:00,53.03,53.06,52.98,53.03,65800.0,53.03,53.06,52.98,53.03,65800.0
2012-07-10 09:30:00,52.9,53.13,52.67,53.03,73200.0,52.9,53.13,52.67,53.03,73200.0
2012-07-10 09:35:00,53.05,53.15,53.0,53.06,18100.0,53.05,53.15,53.0,53.06,18100.0
2012-07-10 09:40:00,53.05,53.17,52.99,53.03,15500.0,53.05,53.17,52.99,53.03,15500.0
2012-07-10 09:45:00,53.04,53.3,53.03,53.29,23300.0,53.04,53.3,53.03,53.29,23300.0
2012-07-10 09:50:00,53.29,53.33,53.18,53.3,15300.0,53.29,53.33,53.18,53.3,15300.0
2012-07-10 09:55:00,53.3,53.42,53.3,53.4,32900.0,53.3,53.42,53.3,53.4,32900.0
2012-07-10 10:00:00,53.41,53.54,53.37,53.37,24200.0,53.41,53.54,53.37,53.37,24200.0
2012-07-10 10:05:00,53.38,53.39,53.17,53.28,20500.0,53.38,53.39,53.17,53.28,20500.0
2012-07-10 10:10:00,53.28,53.28,53.06,53.18,41800.0,53.28,53.28,53.06,53.18,41800.0
2012-07-10 10:15:00,53.22,53.22,53.06,53.06,10500.0,53.22,53.22,53.06,53.06,10500.0
2012-07-10 10:20:00,53.04,53.13,52.99,53.11,21900.0,53.04,53.13,52.99,53.11,21900.0
2012-07-10 10:25:00,53.12,53.19,53.12,53.12,11400.0,53.12,53.19,53.12,53.12,11400.0
2012-07-10 10:30:00,53.12,53.18,53.1,53.1,16800.0,53.12,53.18,53.1,53.1,16800.0
2012-07-10 10:35:00,53.1,53.14,53.08,53.13,22000.0,53.1,53.14,53.08,53.13,22000.0
2012-07-10 10:40:00,53.1,53.14,53.09,53.1,20500.0,53.1,53.14,53.09,53.1,20500.0
2012-07-10 10:45:00,53.11,53.17,53.08,53.12,23100.0,53.11,53.17,53.08,53.12,23100.0
2012-07-10 10:50:00,53.12,53.12,53.05,53.05,15200.0,53.12,53.12,53.05,53.05,15200.0
2012-07-10 10:55:00,53.05,53.11,53.03,53.11,22600.0,53.05,53.11,53.03,53.11,22600.0
2012-07-10 11:00:00,53.11,53.11,53.04,53.04,20100.0,53.11,53.11,53.04,53.04,20100.0
2012-07-10 11:05:00,53.04,53.04,52.96,52.99,33900.0,53.04,53.04,52.96,52.99,33900.0
2012-07-10 11:10:00,52.99,53.04,52.97,52.97,14000.0,52.99,53.04,52.97,52.97,14000.0
2012-07-10 11:15:00,52.98,53.05,52.97,53.04,19700.0,52.98,53.05,52.97,53.04,19700.0
2012-07-10 11:20:00,53.05,53.16,53.02,53.16,13500.0,53.05,53.16,53.02,53.16,13500.0
2012-07-10 11:25:00,53.14,53.16,53.08,53.14,19200.0,53.14,53.16,53.08,53.14,19200.0
2012-07-10 11:30:00,53.14,53.17,53.1,53.14,30500.0,53.14,53.17,53.1,53.14,30500.0
2012-07-10 11:35:00,53.14,53.34,53.14,53.34,11900.0,53.14,53.34,53.14,53.34,11900.0
2012-07-10 11:40:00,53.35,53.42,53.33,53.33,15100.0,53.35,53.42,53.33,53.33,15100.0
2012-07-10 11:45:00,53.34,53.38,53.31,53.38,17700.0,53.34,53.38,53.31,53.38,17700.0
2012-07-10 11:50:00,53.37,53.4,53.35,53.35,16300.0,53.37,53.4,53.35,53.35,16300.0
2012-07-10 11:55:00,53.35,53.35,53.23,53.23,10800.0,53.35,53.35,53.23,53.23,10800.0
2012-07-10 12:00:00,53.23,53.33,53.22,53.33,11800.0,53.23,53.33,53.22,53.33,11800.0
2012-07-10 12:05:00,53.34,53.34,53.26,53.26,10600.0,53.34,53.34,53.26,53.26,10600.0
2012-07-10 12:10:00,53.27,53.27,53.16,53.17,28500.0,53.27,53.27,53.16,53.17,28500.0
2012-07-10 12:15:00,53.16,53.17,53.11,53.13,10700.0,53.16,53.17,53.11,53.13,10700.0
2012-07-10 12:20:00,53.14,53.19,53.14,53.16,7300.0,53.14,53.19,53.14,53.16,7300.0
2012-07-10 12:25:00,53.17,53.19,53.16,53.17,5800.0,53.17,53.19,53.16,53.17,5800.0
2012-07-10 12:30:00,53.17,53.2,53.17,53.2,8400.0,53.17,53.2,53.17,53.2,8400.0
2012-07-10 12:35:00,53.21,53.23,53.19,53.23,19800.0,53.21,53.23,53.19,53.23,19800.0
2012-07-10 12:40:00,53.23,53.27,53.23,53.27,14800.0,53.23,53.27,53.23,53.27,14800.0
2012-07-10 12:45:00,53.25,53.26,53.23,53.25,7600.0,53.25,53.26,53.23,53.25,7600.0
2012-07-10 12:50:00,53.23,53.25,53.21,53.24,15000.0,53.23,53.25,53.21,53.24,15000.0
2012-07-10 12:55:00,53.24,53.26,53.18,53.2,42600.0,53.24,53.26,53.18,53.2,42600.0
2012-07-10 13:00:00,53.2,53.24,53.19,53.21,23600.0,53.2,53.24,53.19,53.21,23600.0
2012-07-10 13:05:00,53.21,53.28,53.21,53.27,20800.0,53.21,53.28,53.21,53.27,20800.0
2012-07-10 13:10:00,53.27,53.28,53.25,53.26,10500.0,53.27,53.28,53.25,53.26,10500.0
2012-07-10 13:15:00,53.27,53.27,53.26,53.27,9200.0,53.27,53.27,53.26,53.27,9200.0
2012-07-10 13:20:00,53.26,53.27,53.23,53.24,20500.0,53.26,53.27,53.23,53.24,20500.0
2012-07-10 13:25:00,53.24,53.27,53.21,53.26,86600.0,53.24,53.27,53.21,53.26,86600.0
2012-07-10 13:30:00,53.26,53.26,53.2,53.23,57400.0,53.26,53.26,53.2,53.23,57400.0
2012-07-10 13:35:00,53.23,53.23,53.2,53.2,38600.0,53.23,53.23,53.2,53.2,38600.0
2012-07-10 13:40:00,53.21,53.24,53.18,53.22,31100.0,53.21,53.24,53.18,53.22,31100.0
2012-07-10 13:45:00,53.22,53.24,53.15,53.16,37900.0,53.22,53.24,53.15,53.16,37900.0
2012-07-10 13:50:00,53.16,53.23,53.14,53.22,11000.0,53.16,53.23,53.14,53.22,11000.0
2012-07-10 13:55:00,53.2,53.2,53.14,53.16,18600.0,53.2,53.2,53.14,53.16,18600.0
2012-07-10 14:00:00,53.16,53.19,53.08,53.08,17700.0,53.16,53.19,53.08,53.08,17700.0
2012-07-10 14:05:00,53.09,53.09,53.05,53.08,13000.0,53.09,53.09,53.05,53.08,13000.0
2012-07-10 14:10:00,53.07,53.1,53.0,53.01,22900.0,53.07,53.1,53.0,53.01,22900.0
2012-07-10 14:15:00,53.0,53.02,52.98,52.99,40100.0,53.0,53.02,52.98,52.99,40100.0
2012-07-10 14:20:00,53.0,53.03,52.98,53.01,35500.0,53.0,53.03,52.98,53.01,35500.0
2012-07-10 14:25:00,53.02,53.03,52.97,53.0,16100.0,53.02,53.03,52.97,53.0,16100.0
2012-07-10 14:30:00,53.0,53.01,52.96,53.01,27300.0,53.0,53.01,52.96,53.01,27300.0
2012-07-10 14:35:00,53.01,53.02,52.98,53.0,17700.0,53.01,53.02,52.98,53.0,17700.0
2012-07-10 14:40:00,53.0,53.0,52.95,52.96,22800.0,53.0,53.0,52.95,52.96,22800.0
2012-07-10 14:45:00,52.96,53.01,52.94,52.95,18100.0,52.96,53.01,52.94,52.95,18100.0
2012-07-10 14:50:00,52.95,52.97,52.89,52.95,20600.0,52.95,52.97,52.89,52.95,20600.0
2012-07-10 14:55:00,52.95,52.95,52.84,52.85,24800.0,52.95,52.95,52.84,52.85,24800.0
2012-07-10 15:00:00,52.85,52.96,52.85,52.88,34300.0,52.85,52.96,52.85,52.88,34300.0
2012-07-10 15:05:00,52.87,52.94,52.85,52.88,45000.0,52.87,52.94,52.85,52.88,45000.0
2012-07-10 15:10:00,52.89,52.9,52.78,52.81,41200.0,52.89,52.9,52.78,52.81,41200.0
2012-07-10 15:15:00,52.8,52.87,52.79,52.83,26200.0,52.8,52.87,52.79,52.83,26200.0
2012-07-10 15:20:00,52.83,52.88,52.77,52.79,30100.0,52.83,52.88,52.77,52.79,30100.0
2012-07-10 15:25:00,52.8,52.84,52.72,52.72,26400.0,52.8,52.84,52.72,52.72,26400.0
2012-07-10 15:30:00,52.73,52.78,52.72,52.77,34900.0,52.73,52.78,52.72,52.77,34900.0
2012-07-10 15:35:00,52.77,52.79,52.69,52.71,31100.0,52.77,52.79,52.69,52.71,31100.0
2012-07-10 15:40:00,52.7,52.72,52.65,52.71,35400.0,52.7,52.72,52.65,52.71,35400.0
2012-07-10 15:45:00,52.71,52.78,52.7,52.71,40400.0,52.71,52.78,52.7,52.71,40400.0
2012-07-10 15:50:00,52.72,52.84,52.72,52.82,50200.0,52.72,52.84,52.72,52.82,50200.0
2012-07-10 15:55:00,52.83,52.87,52.79,52.81,63900.0,52.83,52.87,52.79,52.81,63900.0
2012-07-11 09:30:00,52.99,53.03,52.73,52.94,52700.0,52.99,53.03,52.73,52.94,52700.0
2012-07-11 09:35:00,52.96,53.23,52.93,53.0,25200.0,52.96,53.23,52.93,53.0,25200.0
2012-07-11 09:40:00,53.02,53.1,52.86,52.95,33500.0,53.02,53.1,52.86,52.95,33500.0
2012-07-11 09:45:00,52.98,53.15,52.83,53.14,53300.0,52.98,53.15,52.83,53.14,53300.0
2012-07-11 09:50:00,53.16,53.16,53.02,53.04,28100.0,53.16,53.16,53.02,53.04,28100.0
2012-07-11 09:55:00,53.02,53.05,52.82,52.83,16300.0,53.02,53.05,52.82,52.83,16300.0
2012-07-11 10:00:00,52.81,52.9,52.75,52.87,14500.0,52.81,52.9,52.75,52.87,14500.0
2012-07-11 10:05:00,52.87,52.9,52.78,52.81,21000.0,52.87,52.9,52.78,52.81,21000.0
2012-07-11 10:10:00,52.8,52.84,52.69,52.79,25200.0,52.8,52.84,52.69,52.79,25200.0
2012-07-11 10:15:00,52.76,52.77,52.71,52.73,15600.0,52.76,52.77,52.71,52.73,15600.0
2012-07-11 10:20:00,52.74,52.76,52.69,52.74,28200.0,52.74,52.76,52.69,52.74,28200.0
2012-07-11 10:25:00,52.74,52.77,52.55,52.58,20200.0,52.74,52.77,52.55,52.58,20200.0
2012-07-11 10:30:00,52.57,52.57,52.38,52.39,24300.0,52.57,52.57,52.38,52.39,24300.0
2012-07-11 10:35:00,52.38,52.41,52.32,52.35,20400.0,52.38,52.41,52.32,52.35,20400.0
2012-07-11 10:40:00,52.34,52.34,52.19,52.23,25100.0,52.34,52.34,52.19,52.23,25100.0
2012-07-11 10:45:00,52.23,52.37,52.16,52.36,23100.0,52.23,52.37,52.16,52.36,23100.0
2012-07-11 10:50:00,52.37,52.38,52.31,52.31,14400.0,52.37,52.38,52.31,52.31,14400.0
2012-07-11 10:55:00,52.29,52.29,52.14,52.14,15600.0,52.29,52.29,52.14,52.14,15600.0
2012-07-11 11:00:00,52.12,52.19,52.1,52.15,17300.0,52.12,52.19,52.1,52.15,17300.0
2012-07-11 11:05:00,52.17,52.23,52.14,52.14,14800.0,52.17,52.23,52.14,52.14,14800.0
2012-07-11 11:10:00,52.16,52.18,52.07,52.07,27200.0,52.16,52.18,52.07,52.07,27200.0
2012-07-11 11:15:00,52.07,52.16,52.05,52.09,17800.0,52.07,52.16,52.05,52.09,17800.0
2012-07-11 11:20:00,52.1,52.19,52.09,52.12,12700.0,52.1,52.19,52.09,52.12,12700.0
2012-07-11 11:25:00,52.14,52.17,52.09,52.12,14800.0,52.14,52.17,52.09,52.12,14800.0
2012-07-11 11:30:00,52.11,52.22,52.07,52.2,24200.0,52.11,52.22,52.07,52.2,24200.0
2012-07-11 11:35:00,52.18,52.29,52.18,52.26,21400.0,52.18,52.29,52.18,52.26,21400.0
2012-07-11 11:40:00,52.26,52.28,52.17,52.17,10000.0,52.26,52.28,52.17,52.17,10000.0
2012-07-11 11:45:00,52.16,52.28,52.11,52.24,23800.0,52.16,52.28,52.11,52.24,23800.0
2012-07-11 11:50:00,52.23,52.25,52.22,52.23,11600.0,52.23,52.25,52.22,52.23,11600.0
2012-07-11 11:55:00,52.25,52.3,52.22,52.27,25700.0,52.25,52.3,52.22,52.27,25700.0
2012-07-11 12:00:00,52.27,52.33,52.2,52.23,28400.0,52.27,52.33,52.2,52.23,28400.0
2012-07-11 12:05:00,52.22,52.24,52.08,52.08,13400.0,52.22,52.24,52.08,52.08,13400.0
2012-07-11 12:10:00,52.09,52.14,52.05,52.05,11800.0,52.09,52.14,52.05,52.05,11800.0
2012-07-11 12:15:00,52.05,52.06,52.0,52.01,24800.0,52.05,52.06,52.0,52.01,24800.0
2012-07-11 12:20:00,52.0,52.06,52.0,52.03,7500.0,52.0,52.06,52.0,52.03,7500.0
2012-07-11 12:25:00,52.01,52.03,52.0,52.0,13900.0,52.01,52.03,52.0,52.0,13900.0
2012-07-11 12:30:00,52.0,52.01,51.87,51.98,26100.0,52.0,52.01,51.87,51.98,26100.0
2012-07-11 12:35:00,51.98,51.98,51.86,51.97,18200.0,51.98,51.98,51.86,51.97,18200.0
2012-07-11 12:40:00,51.97,52.01,51.97,52.0,12000.0,51.97,52.01,51.97,52.0,12000.0
2012-07-11 12:45:00,52.0,52.01,51.91,52.01,17700.0,52.0,52.01,51.91,52.01,17700.0
2012-07-11 12:50:00,52.02,52.02,51.91,51.92,13600.0,52.02,52.02,51.91,51.92,13600.0
2012-07-11 12:55:00,51.92,52.0,51.9,51.96,36300.0,51.92,52.0,51.9,51.96,36300.0
2012-07-11 13:00:00,51.96,51.96,51.84,51.86,17300.0,51.96,51.96,51.84,51.86,17300.0
2012-07-11 13:05:00,51.86,51.94,51.86,51.92,18100.0,51.86,51.94,51.86,51.92,18100.0
2012-07-11 13:10:00,51.93,51.93,51.75,51.82,24000.0,51.93,51.93,51.75,51.82,24000.0
2012-07-11 13:15:00,51.82,51.82,51.6,51.62,44800.0,51.82,51.82,51.6,51.62,44800.0
2012-07-11 13:20:00,51.62,51.82,51.62,51.76,20400.0,51.62,51.82,51.62,51.76,20400.0
2012-07-11 13:25:00,51.76,51.78,51.73,51.76,15600.0,51.76,51.78,51.73,51.76,15600.0
2012-07-11 13:30:00,51.75,51.79,51.7,51.75,14000.0,51.75,51.79,51.7,51.75,14000.0
2012-07-11 13:35:00,51.75,51.75,51.68,51.72,10800.0,51.75,51.75,51.68,51.72,10800.0
2012-07-11 13:40:00,51.72,51.81,51.72,51.79,19200.0,51.72,51.81,51.72,51.79,19200.0
2012-07-11 13:45:00,51.78,51.84,51.76,51.84,20100.0,51.78,51.84,51.76,51.84,20100.0
2012-07-11 13:50:00,51.82,51.89,51.82,51.84,12400.0,51.82,51.89,51.82,51.84,12400.0
2012-07-11 13:55:00,51.84,51.84,51.76,51.76,12000.0,51.84,51.84,51.76,51.76,12000.0
2012-07-11 14:00:00,51.77,51.82,51.54,51.61,31300.0,51.77,51.82,51.54,51.61,31300.0
2012-07-11 14:05:00,51.59,51.73,51.58,51.68,19600.0,51.59,51.73,51.58,51.68,19600.0
2012-07-11 14:10:00,51.68,51.7,51.61,51.69,21300.0,51.68,51.7,51.61,51.69,21300.0
2012-07-11 14:15:00,51.67,51.78,51.65,51.68,16800.0,51.67,51.78,51.65,51.68,16800.0
2012-07-11 14:20:00,51.69,51.75,51.58,51.58,26900.0,51.69,51.75,51.58,51.58,26900.0
2012-07-11 14:25:00,51.57,51.61,51.55,51.57,16200.0,51.57,51.61,51.55,51.57,16200.0
2012-07-11 14:30:00,51.57,51.62,51.46,51.61,39000.0,51.57,51.62,51.46,51.61,39000.0
2012-07-11 14:35:00,51.62,51.66,51.54,51.59,20200.0,51.62,51.66,51.54,51.59,20200.0
2012-07-11 14:40:00,51.59,51.68,51.55,51.68,22900.0,51.59,51.68,51.55,51.68,22900.0
2012-07-11 14:45:00,51.68,51.76,51.68,51.7,24200.0,51.68,51.76,51.68,51.7,24200.0
2012-07-11 14:50:00,51.72,51.75,51.69,51.71,24300.0,51.72,51.75,51.69,51.71,24300.0
2012-07-11 14:55:00,51.69,51.78,51.69,51.72,24500.0,51.69,51.78,51.69,51.72,24500.0
2012-07-11 15:00:00,51.72,51.8,51.7,51.71,37200.0,51.72,51.8,51.7,51.71,37200.0
2012-07-11 15:05:00,51.71,51.8,51.71,51.75,28000.0,51.71,51.8,51.71,51.75,28000.0
2012-07-11 15:10:00,51.76,51.77,51.69,51.77,21600.0,51.76,51.77,51.69,51.77,21600.0
2012-07-11 15:15:00,51.77,51.82,51.71,51.81,44700.0,51.77,51.82,51.71,51.81,44700.0
2012-07-11 15:20:00,51.82,51.82,51.68,51.75,32300.0,51.82,51.82,51.68,51.75,32300.0
2012-07-11 15:25:00,51.75,51.78,51.72,51.78,30100.0,51.75,51.78,51.72,51.78,30100.0
2012-07-11 15:30:00,51.78,51.82,51.71,51.76,58200.0,51.78,51.82,51.71,51.76,58200.0
2012-07-11 15:35:00,51.75,51.81,51.73,51.77,49900.0,51.75,51.81,51.73,51.77,49900.0
2012-07-11 15:40:00,51.78,51.84,51.76,51.8,62700.0,51.78,51.84,51.76,51.8,62700.0
2012-07-11 15:45:00,51.8,51.88,51.79,51.88,62500.0,51.8,51.88,51.79,51.88,62500.0
2012-07-11 15:50:00,51.87,51.93,51.83,51.9,99600.0,51.87,51.93,51.83,51.9,99600.0
2012-07-11 15:55:00,51.89,51.89,51.77,51.8,89200.0,51.89,51.89,51.77,51.8,89200.0
2012-07-12 09:30:00,51.48,51.89,51.46,51.85,47800.0,51.48,51.89,51.46,51.85,47800.0
2012-07-12 09:35:00,51.78,51.85,51.5,51.52,11700.0,51.78,51.85,51.5,51.52,11700.0
2012-07-12 09:40:00,51.5,51.51,51.2,51.23,28500.0,51.5,51.51,51.2,51.23,28500.0
2012-07-12 09:45:00,51.23,51.33,51.16,51.23,36300.0,51.23,51.33,51.16,51.23,36300.0
2012-07-12 09:50:00,51.22,51.31,51.16,51.27,18600.0,51.22,51.31,51.16,51.27,18600.0
2012-07-12 09:55:00,51.26,51.38,51.26,51.37,16500.0,51.26,51.38,51.26,51.37,16500.0
2012-07-12 10:00:00,51.38,51.44,51.25,51.37,12300.0,51.38,51.44,51.25,51.37,12300.0
2012-07-12 10:05:00,51.35,51.36,51.22,51.23,17900.0,51.35,51.36,51.22,51.23,17900.0
2012-07-12 10:10:00,51.23,51.4,51.23,51.36,10300.0,51.23,51.4,51.23,51.36,10300.0
2012-07-12 10:15:00,51.34,51.39,51.23,51.24,15900.0,51.34,51.39,51.23,51.24,15900.0
2012-07-12 10:20:00,51.24,51.31,51.2,51.27,13400.0,51.24,51.31,51.2,51.27,13400.0
2012-07-12 10:25:00,51.25,51.28,51.2,51.28,7300.0,51.25,51.28,51.2,51.28,7300.0
2012-07-12 10:30:00,51.29,51.29,51.22,51.22,11600.0,51.29,51.29,51.22,51.22,11600.0
2012-07-12 10:35:00,51.21,51.31,51.21,51.26,22900.0,51.21,51.31,51.21,51.26,22900.0
2012-07-12 10:40:00,51.25,51.26,51.17,51.21,14600.0,51.25,51.26,51.17,51.21,14600.0
2012-07-12 10:45:00,51.2,51.24,51.1,51.12,19300.0,51.2,51.24,51.1,51.12,19300.0
2012-07-12 10:50:00,51.13,51.33,51.12,51.31,33000.0,51.13,51.33,51.12,51.31,33000.0
2012-07-12 10:55:00,51.32,51.37,51.23,51.32,12700.0,51.32,51.37,51.23,51.32,12700.0
2012-07-12 11:00:00,51.35,51.39,51.31,51.38,9200.0,51.35,51.39,51.31,51.38,9200.0
2012-07-12 11:05:00,51.41,51.54,51.41,51.53,15300.0,51.41,51.54,51.41,51.53,15300.0
2012-07-12 11:10:00,51.53,51.58,51.49,51.58,20900.0,51.53,51.58,51.49,51.58,20900.0
2012-07-12 11:15:00,51.56,51.63,51.53,51.61,20200.0,51.56,51.63,51.53,51.61,20200.0
2012-07-12 11:20:00,51.6,51.63,51.54,51.56,12800.0,51.6,51.63,51.54,51.56,12800.0
2012-07-12 11:25:00,51.54,51.64,51.53,51.53,12700.0,51.54,51.64,51.53,51.53,12700.0
2012-07-12 11:30:00,51.53,51.67,51.5,51.66,23000.0,51.53,51.67,51.5,51.66,23000.0
2012-07-12 11:35:00,51.66,51.72,51.61,51.72,9400.0,51.66,51.72,51.61,51.72,9400.0
2012-07-12 11:40:00,51.68,51.73,51.63,51.72,26000.0,51.68,51.73,51.63,51.72,26000.0
2012-07-12 11:45:00,51.73,51.74,51.66,51.74,9900.0,51.73,51.74,51.66,51.74,9900.0
2012-07-12 11:50:00,51.73,51.84,51.73,51.84,13100.0,51.73,51.84,51.73,51.84,13100.0
2012-07-12 11:55:00,51.83,51.89,51.81,51.85,12600.0,51.83,51.89,51.81,51.85,12600.0
2012-07-12 12:00:00,51.87,51.96,51.87,51.9,11700.0,51.87,51.96,51.87,51.9,11700.0
2012-07-12 12:05:00,51.89,51.91,51.83,51.85,6900.0,51.89,51.91,51.83,51.85,6900.0
2012-07-12 12:10:00,51.85,51.86,51.8,51.86,6500.0,51.85,51.86,51.8,51.86,6500.0
2012-07-12 12:15:00,51.85,51.86,51.8,51.83,6400.0,51.85,51.86,51.8,51.83,6400.0
2012-07-12 12:20:00,51.81,51.87,51.81,51.87,11300.0,51.81,51.87,51.81,51.87,11300.0
2012-07-12 12:25:00,51.87,51.92,51.86,51.92,6200.0,51.87,51.92,51.86,51.92,6200.0
2012-07-12 12:30:00,51.91,51.93,51.84,51.87,10400.0,51.91,51.93,51.84,51.87,10400.0
2012-07-12 12:35:00,51.86,51.89,51.86,51.87,4000.0,51.86,51.89,51.86,51.87,4000.0
2012-07-12 12:40:00,51.86,51.96,51.86,51.96,10000.0,51.86,51.96,51.86,51.96,10000.0
2012-07-12 12:45:00,51.97,52.0,51.94,51.98,8700.0,51.97,52.0,51.94,51.98,8700.0
2012-07-12 12:50:00,51.97,51.98,51.95,51.96,7700.0,51.97,51.98,51.95,51.96,7700.0
2012-07-12 12:55:00,51.97,52.11,51.96,52.07,11400.0,51.97,52.11,51.96,52.07,11400.0
2012-07-12 13:00:00,52.07,52.07,52.0,52.05,11900.0,52.07,52.07,52.0,52.05,11900.0
2012-07-12 13:05:00,52.04,52.17,52.04,52.15,15000.0,52.04,52.17,52.04,52.15,15000.0
2012-07-12 13:10:00,52.14,52.25,52.13,52.23,10300.0,52.14,52.25,52.13,52.23,10300.0
2012-07-12 13:15:00,52.19,52.24,52.18,52.22,5500.0,52.19,52.24,52.18,52.22,5500.0
2012-07-12 13:20:00,52.22,52.24,52.16,52.17,10800.0,52.22,52.24,52.16,52.17,10800.0
2012-07-12 13:25:00,52.17,52.21,52.03,52.03,15800.0,52.17,52.21,52.03,52.03,15800.0
2012-07-12 13:30:00,52.04,52.15,52.03,52.12,13700.0,52.04,52.15,52.03,52.12,13700.0
2012-07-12 13:35:00,52.13,52.16,52.09,52.16,9100.0,52.13,52.16,52.09,52.16,9100.0
2012-07-12 13:40:00,52.14,52.23,52.09,52.09,16000.0,52.14,52.23,52.09,52.09,16000.0
2012-07-12 13:45:00,52.09,52.2,52.04,52.19,7700.0,52.09,52.2,52.04,52.19,7700.0
2012-07-12 13:50:00,52.2,52.21,52.09,52.09,11200.0,52.2,52.21,52.09,52.09,11200.0
2012-07-12 13:55:00,52.09,52.1,52.02,52.04,13100.0,52.09,52.1,52.02,52.04,13100.0
2012-07-12 14:00:00,52.05,52.07,51.97,51.99,11500.0,52.05,52.07,51.97,51.99,11500.0
2012-07-12 14:05:00,52.01,52.13,51.98,52.08,9900.0,52.01,52.13,51.98,52.08,9900.0
2012-07-12 14:10:00,52.07,52.12,51.93,51.95,13600.0,52.07,52.12,51.93,51.95,13600.0
2012-07-12 14:15:00,51.95,52.06,51.93,51.97,8000.0,51.95,52.06,51.93,51.97,8000.0
2012-07-12 14:20:00,51.98,52.03,51.95,51.98,10400.0,51.98,52.03,51.95,51.98,10400.0
2012-07-12 14:25:00,51.99,52.07,51.98,52.02,8500.0,51.99,52.07,51.98,52.02,8500.0
2012-07-12 14:30:00,52.02,52.12,52.0,52.01,13600.0,52.02,52.12,52.0,52.01,13600.0
2012-07-12 14:35:00,52.01,52.11,52.01,52.08,10500.0,52.01,52.11,52.01,52.08,10500.0
2012-07-12 14:40:00,52.1,52.13,52.06,52.1,8500.0,52.1,52.13,52.06,52.1,8500.0
2012-07-12 14:45:00,52.11,52.11,52.02,52.03,11000.0,52.11,52.11,52.02,52.03,11000.0
2012-07-12 14:50:00,52.03,52.11,52.03,52.05,9900.0,52.03,52.11,52.03,52.05,9900.0
2012-07-12 14:55:00,52.06,52.09,52.04,52.07,13200.0,52.06,52.09,52.04,52.07,13200.0
2012-07-12 15:00:00,52.08,52.12,52.0,52.06,17200.0,52.08,52.12,52.0,52.06,17200.0
2012-07-12 15:05:00,52.08,52.12,52.04,52.08,13400.0,52.08,52.12,52.04,52.08,13400.0
2012-07-12 15:10:00,52.09,52.15,52.06,52.1,13500.0,52.09,52.15,52.06,52.1,13500.0
2012-07-12 15:15:00,52.1,52.16,52.04,52.09,19400.0,52.1,52.16,52.04,52.09,19400.0
2012-07-12 15:20:00,52.08,52.16,52.04,52.15,25500.0,52.08,52.16,52.04,52.15,25500.0
2012-07-12 15:25:00,52.15,52.21,52.12,52.16,16400.0,52.15,52.21,52.12,52.16,16400.0
2012-07-12 15:30:00,52.15,52.23,52.15,52.16,22500.0,52.15,52.23,52.15,52.16,22500.0
2012-07-12 15:35:00,52.15,52.2,52.11,52.15,15800.0,52.15,52.2,52.11,52.15,15800.0
2012-07-12 15:40:00,52.15,52.23,52.14,52.18,29100.0,52.15,52.23,52.14,52.18,29100.0
2012-07-12 15:45:00,52.18,52.22,52.13,52.16,31800.0,52.18,52.22,52.13,52.16,31800.0
2012-07-12 15:50:00,52.15,52.15,51.99,52.01,52400.0,52.15,52.15,51.99,52.01,52400.0
2012-07-12 15:55:00,52.0,52.03,51.93,52.03,66200.0,52.0,52.03,51.93,52.03,66200.0
2012-07-13 09:30:00,52.21,52.47,52.21,52.27,30500.0,52.21,52.47,52.21,52.27,30500.0
2012-07-13 09:35:00,52.26,52.26,52.14,52.21,8000.0,52.26,52.26,52.14,52.21,8000.0
2012-07-13 09:40:00,52.23,52.27,52.04,52.14,22200.0,52.23,52.27,52.04,52.14,22200.0
2012-07-13 09:45:00,52.2,52.22,52.13,52.2,15100.0,52.2,52.22,52.13,52.2,15100.0
2012-07-13 09:50:00,52.19,52.22,52.0,52.03,19100.0,52.19,52.22,52.0,52.03,19100.0
2012-07-13 09:55:00,52.03,52.1,51.94,52.1,19500.0,52.03,52.1,51.94,52.1,19500.0
2012-07-13 10:00:00,52.11,52.15,51.96,52.1,29100.0,52.11,52.15,51.96,52.1,29100.0
2012-07-13 10:05:00,52.11,52.2,52.09,52.18,12300.0,52.11,52.2,52.09,52.18,12300.0
2012-07-13 10:10:00,52.21,52.22,52.15,52.21,14500.0,52.21,52.22,52.15,52.21,14500.0
2012-07-13 10:15:00,52.22,52.22,52.17,52.19,10900.0,52.22,52.22,52.17,52.19,10900.0
2012-07-13 10:20:00,52.19,52.25,52.16,52.23,17800.0,52.19,52.25,52.16,52.23,17800.0
2012-07-13 10:25:00,52.22,52.24,52.15,52.17,13900.0,52.22,52.24,52.15,52.17,13900.0
2012-07-13 10:30:00,52.19,52.22,52.14,52.18,8000.0,52.19,52.22,52.14,52.18,8000.0
2012-07-13 10:35:00,52.2,52.32,52.2,52.31,11900.0,52.2,52.32,52.2,52.31,11900.0
2012-07-13 10:40:00,52.31,52.37,52.29,52.34,16800.0,52.31,52.37,52.29,52.34,16800.0
2012-07-13 10:45:00,52.34,52.48,52.33,52.48,10500.0,52.34,52.48,52.33,52.48,10500.0
2012-07-13 10:50:00,52.46,52.51,52.42,52.5,17600.0,52.46,52.51,52.42,52.5,17600.0
2012-07-13 10:55:00,52.49,52.52,52.36,52.37,16200.0,52.49,52.52,52.36,52.37,16200.0
2012-07-13 11:00:00,52.38,52.43,52.38,52.43,7600.0,52.38,52.43,52.38,52.43,7600.0
2012-07-13 11:05:00,52.41,52.5,52.41,52.46,13600.0,52.41,52.5,52.41,52.46,13600.0
2012-07-13 11:10:00,52.46,52.5,52.37,52.5,23700.0,52.46,52.5,52.37,52.5,23700.0
2012-07-13 11:15:00,52.5,52.51,52.39,52.5,15100.0,52.5,52.51,52.39,52.5,15100.0
2012-07-13 11:20:00,52.49,52.49,52.42,52.44,10400.0,52.49,52.49,52.42,52.44,10400.0
2012-07-13 11:25:00,52.43,52.44,52.4,52.42,10400.0,52.43,52.44,52.4,52.42,10400.0
2012-07-13 11:30:00,52.42,52.44,52.4,52.41,15600.0,52.42,52.44,52.4,52.41,15600.0
2012-07-13 11:35:00,52.4,52.44,52.39,52.44,9200.0,52.4,52.44,52.39,52.44,9200.0
2012-07-13 11:40:00,52.44,52.44,52.39,52.43,9400.0,52.44,52.44,52.39,52.43,9400.0
2012-07-13 11:45:00,52.44,52.5,52.42,52.43,12500.0,52.44,52.5,52.42,52.43,12500.0
2012-07-13 11:50:00,52.44,52.52,52.44,52.48,13300.0,52.44,52.52,52.44,52.48,13300.0
2012-07-13 11:55:00,52.49,52.53,52.48,52.5,9100.0,52.49,52.53,52.48,52.5,9100.0
2012-07-13 12:00:00,52.51,52.52,52.47,52.5,15200.0,52.51,52.52,52.47,52.5,15200.0
2012-07-13 12:05:00,52.5,52.57,52.48,52.57,10800.0,52.5,52.57,52.48,52.57,10800.0
2012-07-13 12:10:00,52.57,52.6,52.51,52.53,10400.0,52.57,52.6,52.51,52.53,10400.0
2012-07-13 12:15:00,52.54,52.54,52.44,52.52,9000.0,52.54,52.54,52.44,52.52,9000.0
2012-07-13 12:20:00,52.51,52.52,52.43,52.51,7900.0,52.51,52.52,52.43,52.51,7900.0
2012-07-13 12:25:00,52.54,52.55,52.5,52.5,11000.0,52.54,52.55,52.5,52.5,11000.0
2012-07-13 12:30:00,52.5,52.5,52.43,52.47,10200.0,52.5,52.5,52.43,52.47,10200.0
2012-07-13 12:35:00,52.48,52.53,52.46,52.53,9900.0,52.48,52.53,52.46,52.53,9900.0
2012-07-13 12:40:00,52.53,52.53,52.49,52.5,4400.0,52.53,52.53,52.49,52.5,4400.0
2012-07-13 12:45:00,52.5,52.51,52.49,52.49,6700.0,52.5,52.51,52.49,52.49,6700.0
2012-07-13 12:50:00,52.49,52.5,52.46,52.49,5400.0,52.49,52.5,52.46,52.49,5400.0
2012-07-13 12:55:00,52.49,52.49,52.46,52.47,15600.0,52.49,52.49,52.46,52.47,15600.0
2012-07-13 13:00:00,52.46,52.5,52.44,52.44,8600.0,52.46,52.5,52.44,52.44,8600.0
2012-07-13 13:05:00,52.43,52.44,52.41,52.43,8000.0,52.43,52.44,52.41,52.43,8000.0
2012-07-13 13:10:00,52.43,52.45,52.4,52.43,19700.0,52.43,52.45,52.4,52.43,19700.0
2012-07-13 13:15:00,52.44,52.48,52.42,52.47,20200.0,52.44,52.48,52.42,52.47,20200.0
2012-07-13 13:20:00,52.48,52.48,52.45,52.47,6700.0,52.48,52.48,52.45,52.47,6700.0
2012-07-13 13:25:00,52.46,52.49,52.4,52.42,15200.0,52.46,52.49,52.4,52.42,15200.0
2012-07-13 13:30:00,52.43,52.44,52.41,52.42,8500.0,52.43,52.44,52.41,52.42,8500.0
2012-07-13 13:35:00,52.42,52.51,52.42,52.5,7600.0,52.42,52.51,52.42,52.5,7600.0
2012-07-13 13:40:00,52.49,52.52,52.44,52.51,6800.0,52.49,52.52,52.44,52.51,6800.0
2012-07-13 13:45:00,52.5,52.51,52.47,52.48,16800.0,52.5,52.51,52.47,52.48,16800.0
2012-07-13 13:50:00,52.48,52.51,52.47,52.5,14900.0,52.48,52.51,52.47,52.5,14900.0
2012-07-13 13:55:00,52.5,52.51,52.45,52.47,7900.0,52.5,52.51,52.45,52.47,7900.0
2012-07-13 14:00:00,52.46,52.49,52.42,52.44,8300.0,52.46,52.49,52.42,52.44,8300.0
2012-07-13 14:05:00,52.43,52.47,52.43,52.46,8600.0,52.43,52.47,52.43,52.46,8600.0
2012-07-13 14:10:00,52.45,52.5,52.45,52.49,4100.0,52.45,52.5,52.45,52.49,4100.0
2012-07-13 14:15:00,52.49,52.52,52.45,52.49,19800.0,52.49,52.52,52.45,52.49,19800.0
2012-07-13 14:20:00,52.51,52.51,52.45,52.47,5700.0,52.51,52.51,52.45,52.47,5700.0
2012-07-13 14:25:00,52.47,52.5,52.47,52.49,7400.0,52.47,52.5,52.47,52.49,7400.0
2012-07-13 14:30:00,52.49,52.49,52.46,52.48,7900.0,52.49,52.49,52.46,52.48,7900.0
2012-07-13 14:35:00,52.47,52.47,52.42,52.44,9300.0,52.47,52.47,52.42,52.44,9300.0
2012-07-13 14:40:00,52.43,52.5,52.43,52.49,7100.0,52.43,52.5,52.43,52.49,7100.0
2012-07-13 14:45:00,52.48,52.5,52.45,52.47,27100.0,52.48,52.5,52.45,52.47,27100.0
2012-07-13 14:50:00,52.46,52.5,52.44,52.48,38300.0,52.46,52.5,52.44,52.48,38300.0
2012-07-13 14:55:00,52.48,52.5,52.47,52.48,15200.0,52.48,52.5,52.47,52.48,15200.0
2012-07-13 15:00:00,52.48,52.63,52.47,52.59,23500.0,52.48,52.63,52.47,52.59,23500.0
2012-07-13 15:05:00,52.59,52.76,52.53,52.76,79700.0,52.59,52.76,52.53,52.76,79700.0
2012-07-13 15:10:00,52.75,52.86,52.74,52.78,49900.0,52.75,52.86,52.74,52.78,49900.0
2012-07-13 15:15:00,52.78,52.9,52.75,52.82,82800.0,52.78,52.9,52.75,52.82,82800.0
2012-07-13 15:20:00,52.83,52.87,52.76,52.86,21300.0,52.83,52.87,52.76,52.86,21300.0
2012-07-13 15:25:00,52.85,52.95,52.76,52.83,37900.0,52.85,52.95,52.76,52.83,37900.0
2012-07-13 15:30:00,52.82,52.82,52.72,52.79,23700.0,52.82,52.82,52.72,52.79,23700.0
2012-07-13 15:35:00,52.79,52.82,52.73,52.76,26700.0,52.79,52.82,52.73,52.76,26700.0
2012-07-13 15:40:00,52.76,52.84,52.74,52.84,36100.0,52.76,52.84,52.74,52.84,36100.0
2012-07-13 15:45:00,52.82,52.82,52.72,52.8,55500.0,52.82,52.82,52.72,52.8,55500.0
2012-07-13 15:50:00,52.78,52.81,52.73,52.8,130300.0,52.78,52.81,52.73,52.8,130300.0
2012-07-13 15:55:00,52.8,52.81,52.74,52.79,110400.0,52.8,52.81,52.74,52.79,110400.0
2012-07-16 09:30:00,52.5,52.5,52.37,52.42,29500.0,52.5,52.5,52.37,52.42,29500.0
2012-07-16 09:35:00,52.42,52.42,52.17,52.21,17800.0,52.42,52.42,52.17,52.21,17800.0
2012-07-16 09:40:00,52.2,52.38,52.18,52.36,10700.0,52.2,52.38,52.18,52.36,10700.0
2012-07-16 09:45:00,52.33,52.42,52.26,52.26,9700.0,52.33,52.42,52.26,52.26,9700.0
2012-07-16 09:50:00,52.27,52.39,52.27,52.32,11100.0,52.27,52.39,52.27,52.32,11100.0
2012-07-16 09:55:00,52.3,52.45,52.26,52.39,25400.0,52.3,52.45,52.26,52.39,25400.0
2012-07-16 10:00:00,52.39,52.39,52.31,52.37,8600.0,52.39,52.39,52.31,52.37,8600.0
2012-07-16 10:05:00,52.36,52.49,52.35,52.41,8500.0,52.36,52.49,52.35,52.41,8500.0
2012-07-16 10:10:00,52.41,52.6,52.4,52.6,13400.0,52.41,52.6,52.4,52.6,13400.0
2012-07-16 10:15:00,52.6,52.7,52.58,52.68,13300.0,52.6,52.7,52.58,52.68,13300.0
2012-07-16 10:20:00,52.68,52.75,52.67,52.74,14700.0,52.68,52.75,52.67,52.74,14700.0
2012-07-16 10:25:00,52.72,52.87,52.71,52.86,11600.0,52.72,52.87,52.71,52.86,11600.0
2012-07-16 10:30:00,52.9,52.95,52.87,52.9,15900.0,52.9,52.95,52.87,52.9,15900.0
2012-07-16 10:35:00,52.9,53.1,52.9,53.09,9100.0,52.9,53.1,52.9,53.09,9100.0
2012-07-16 10:40:00,53.09,53.09,53.03,53.06,9600.0,53.09,53.09,53.03,53.06,9600.0
2012-07-16 10:45:00,53.06,53.08,52.96,52.96,9100.0,53.06,53.08,52.96,52.96,9100.0
2012-07-16 10:50:00,52.95,53.06,52.95,53.06,6800.0,52.95,53.06,52.95,53.06,6800.0
2012-07-16 10:55:00,53.05,53.08,52.98,53.0,9900.0,53.05,53.08,52.98,53.0,9900.0
2012-07-16 11:00:00,53.03,53.03,52.98,53.01,9000.0,53.03,53.03,52.98,53.01,9000.0
2012-07-16 11:05:00,52.99,53.0,52.94,52.94,13000.0,52.99,53.0,52.94,52.94,13000.0
2012-07-16 11:10:00,52.96,53.19,52.94,53.18,23100.0,52.96,53.19,52.94,53.18,23100.0
2012-07-16 11:15:00,53.18,53.22,53.13,53.19,11900.0,53.18,53.22,53.13,53.19,11900.0
2012-07-16 11:20:00,53.18,53.19,53.06,53.09,15800.0,53.18,53.19,53.06,53.09,15800.0
2012-07-16 11:25:00,53.1,53.13,53.0,53.03,11400.0,53.1,53.13,53.0,53.03,11400.0
2012-07-16 11:30:00,53.04,53.05,52.93,52.95,10900.0,53.04,53.05,52.93,52.95,10900.0
2012-07-16 11:35:00,52.96,52.96,52.92,52.94,7000.0,52.96,52.96,52.92,52.94,7000.0
2012-07-16 11:40:00,52.95,52.96,52.9,52.94,7800.0,52.95,52.96,52.9,52.94,7800.0
2012-07-16 11:45:00,52.93,52.98,52.93,52.98,9700.0,52.93,52.98,52.93,52.98,9700.0
2012-07-16 11:50:00,52.96,52.98,52.95,52.98,8800.0,52.96,52.98,52.95,52.98,8800.0
2012-07-16 11:55:00,52.98,53.05,52.96,53.04,14900.0,52.98,53.05,52.96,53.04,14900.0
2012-07-16 12:00:00,53.05,53.07,53.02,53.06,10400.0,53.05,53.07,53.02,53.06,10400.0
2012-07-16 12:05:00,53.06,53.07,52.97,52.98,9500.0,53.06,53.07,52.97,52.98,9500.0
2012-07-16 12:10:00,52.98,52.98,52.87,52.93,17700.0,52.98,52.98,52.87,52.93,17700.0
2012-07-16 12:15:00,52.93,52.94,52.87,52.9,6900.0,52.93,52.94,52.87,52.9,6900.0
2012-07-16 12:20:00,52.88,52.88,52.79,52.79,5900.0,52.88,52.88,52.79,52.79,5900.0
2012-07-16 12:25:00,52.78,52.83,52.75,52.77,10900.0,52.78,52.83,52.75,52.77,10900.0
2012-07-16 12:30:00,52.76,52.78,52.67,52.7,8100.0,52.76,52.78,52.67,52.7,8100.0
2012-07-16 12:35:00,52.7,52.7,52.51,52.55,24500.0,52.7,52.7,52.51,52.55,24500.0
2012-07-16 12:40:00,52.55,52.59,52.49,52.51,14700.0,52.55,52.59,52.49,52.51,14700.0
2012-07-16 12:45:00,52.52,52.53,52.48,52.51,13700.0,52.52,52.53,52.48,52.51,13700.0
2012-07-16 12:50:00,52.49,52.51,52.45,52.46,12700.0,52.49,52.51,52.45,52.46,12700.0
2012-07-16 12:55:00,52.45,52.49,52.45,52.47,10800.0,52.45,52.49,52.45,52.47,10800.0
2012-07-16 13:00:00,52.46,52.49,52.42,52.44,8800.0,52.46,52.49,52.42,52.44,8800.0
2012-07-16 13:05:00,52.43,52.44,52.38,52.39,7600.0,52.43,52.44,52.38,52.39,7600.0
2012-07-16 13:10:00,52.37,52.39,52.3,52.34,20600.0,52.37,52.39,52.3,52.34,20600.0
2012-07-16 13:15:00,52.34,52.37,52.33,52.34,11800.0,52.34,52.37,52.33,52.34,11800.0
2012-07-16 13:20:00,52.35,52.35,52.28,52.29,12100.0,52.35,52.35,52.28,52.29,12100.0
2012-07-16 13:25:00,52.3,52.35,52.29,52.3,14900.0,52.3,52.35,52.29,52.3,14900.0
2012-07-16 13:30:00,52.31,52.35,52.26,52.3,27900.0,52.31,52.35,52.26,52.3,27900.0
2012-07-16 13:35:00,52.31,52.33,52.3,52.33,4600.0,52.31,52.33,52.3,52.33,4600.0
2012-07-16 13:40:00,52.31,52.36,52.31,52.36,6400.0,52.31,52.36,52.31,52.36,6400.0
2012-07-16 13:45:00,52.36,52.47,52.35,52.39,15900.0,52.36,52.47,52.35,52.39,15900.0
2012-07-16 13:50:00,52.37,52.46,52.35,52.46,3800.0,52.37,52.46,52.35,52.46,3800.0
2012-07-16 13:55:00,52.46,52.46,52.36,52.36,7300.0,52.46,52.46,52.36,52.36,7300.0
2012-07-16 14:00:00,52.35,52.41,52.35,52.39,6100.0,52.35,52.41,52.35,52.39,6100.0
2012-07-16 14:05:00,52.4,52.46,52.34,52.4,17300.0,52.4,52.46,52.34,52.4,17300.0
2012-07-16 14:10:00,52.4,52.4,52.38,52.38,5400.0,52.4,52.4,52.38,52.38,5400.0
2012-07-16 14:15:00,52.37,52.48,52.37,52.48,7600.0,52.37,52.48,52.37,52.48,7600.0
2012-07-16 14:20:00,52.48,52.5,52.46,52.49,5200.0,52.48,52.5,52.46,52.49,5200.0
2012-07-16 14:25:00,52.49,52.55,52.49,52.55,13400.0,52.49,52.55,52.49,52.55,13400.0
2012-07-16 14:30:00,52.55,52.56,52.5,52.5,9900.0,52.55,52.56,52.5,52.5,9900.0
2012-07-16 14:35:00,52.5,52.55,52.49,52.51,8800.0,52.5,52.55,52.49,52.51,8800.0
2012-07-16 14:40:00,52.52,52.54,52.47,52.5,9000.0,52.52,52.54,52.47,52.5,9000.0
2012-07-16 14:45:00,52.51,52.58,52.51,52.58,7200.0,52.51,52.58,52.51,52.58,7200.0
2012-07-16 14:50:00,52.58,52.6,52.48,52.53,11100.0,52.58,52.6,52.48,52.53,11100.0
2012-07-16 14:55:00,52.53,52.59,52.52,52.58,6200.0,52.53,52.59,52.52,52.58,6200.0
2012-07-16 15:00:00,52.59,52.6,52.54,52.55,8400.0,52.59,52.6,52.54,52.55,8400.0
2012-07-16 15:05:00,52.56,52.59,52.51,52.52,13400.0,52.56,52.59,52.51,52.52,13400.0
2012-07-16 15:10:00,52.52,52.61,52.52,52.61,9500.0,52.52,52.61,52.52,52.61,9500.0
2012-07-16 15:15:00,52.63,52.66,52.62,52.64,9800.0,52.63,52.66,52.62,52.64,9800.0
2012-07-16 15:20:00,52.65,52.66,52.63,52.65,10200.0,52.65,52.66,52.63,52.65,10200.0
2012-07-16 15:25:00,52.65,52.66,52.62,52.62,14200.0,52.65,52.66,52.62,52.62,14200.0
2012-07-16 15:30:00,52.62,52.62,52.52,52.57,14900.0,52.62,52.62,52.52,52.57,14900.0
2012-07-16 15:35:00,52.56,52.58,52.49,52.5,12100.0,52.56,52.58,52.49,52.5,12100.0
2012-07-16 15:40:00,52.5,52.51,52.41,52.48,18200.0,52.5,52.51,52.41,52.48,18200.0
2012-07-16 15:45:00,52.48,52.51,52.38,52.4,30600.0,52.48,52.51,52.38,52.4,30600.0
2012-07-16 15:50:00,52.41,52.51,52.41,52.48,23100.0,52.41,52.51,52.41,52.48,23100.0
2012-07-16 15:55:00,52.47,52.53,52.43,52.51,33900.0,52.47,52.53,52.43,52.51,33900.0
2012-07-17 09:30:00,53.13,53.19,52.72,52.8,45800.0,53.13,53.19,52.72,52.8,45800.0
2012-07-17 09:35:00,52.84,53.01,52.8,52.95,14400.0,52.84,53.01,52.8,52.95,14400.0
2012-07-17 09:40:00,52.93,52.98,52.83,52.93,31400.0,52.93,52.98,52.83,52.93,31400.0
2012-07-17 09:45:00,52.95,53.06,52.76,52.96,26900.0,52.95,53.06,52.76,52.96,26900.0
2012-07-17 09:50:00,52.96,52.96,52.76,52.77,14500.0,52.96,52.96,52.76,52.77,14500.0
2012-07-17 09:55:00,52.77,52.98,52.77,52.96,7700.0,52.77,52.98,52.77,52.96,7700.0
2012-07-17 10:00:00,52.96,52.96,52.66,52.69,12100.0,52.96,52.96,52.66,52.69,12100.0
2012-07-17 10:05:00,52.76,52.8,52.66,52.8,7000.0,52.76,52.8,52.66,52.8,7000.0
2012-07-17 10:10:00,52.75,52.94,52.7,52.88,26600.0,52.75,52.94,52.7,52.88,26600.0
2012-07-17 10:15:00,52.88,52.91,52.79,52.88,9300.0,52.88,52.91,52.79,52.88,9300.0
2012-07-17 10:20:00,52.88,52.94,52.84,52.87,7300.0,52.88,52.94,52.84,52.87,7300.0
2012-07-17 10:25:00,52.87,52.9,52.82,52.88,8300.0,52.87,52.9,52.82,52.88,8300.0
2012-07-17 10:30:00,52.84,52.9,52.83,52.83,5300.0,52.84,52.9,52.83,52.83,5300.0
2012-07-17 10:35:00,52.87,52.89,52.57,52.62,20800.0,52.87,52.89,52.57,52.62,20800.0
2012-07-17 10:40:00,52.58,52.72,52.58,52.66,25600.0,52.58,52.72,52.58,52.66,25600.0
2012-07-17 10:45:00,52.65,52.66,52.55,52.64,6000.0,52.65,52.66,52.55,52.64,6000.0
2012-07-17 10:50:00,52.62,52.67,52.58,52.61,8900.0,52.62,52.67,52.58,52.61,8900.0
2012-07-17 10:55:00,52.65,52.7,52.63,52.7,6700.0,52.65,52.7,52.63,52.7,6700.0
2012-07-17 11:00:00,52.69,52.79,52.64,52.64,14000.0,52.69,52.79,52.64,52.64,14000.0
2012-07-17 11:05:00,52.66,52.87,52.66,52.87,7200.0,52.66,52.87,52.66,52.87,7200.0
2012-07-17 11:10:00,52.88,52.9,52.78,52.78,7600.0,52.88,52.9,52.78,52.78,7600.0
2012-07-17 11:15:00,52.79,52.83,52.77,52.82,5700.0,52.79,52.83,52.77,52.82,5700.0
2012-07-17 11:20:00,52.82,52.88,52.8,52.84,8000.0,52.82,52.88,52.8,52.84,8000.0
2012-07-17 11:25:00,52.82,52.84,52.78,52.82,6900.0,52.82,52.84,52.78,52.82,6900.0
2012-07-17 11:30:00,52.8,52.93,52.79,52.93,8000.0,52.8,52.93,52.79,52.93,8000.0
2012-07-17 11:35:00,52.92,53.05,52.9,53.01,14800.0,52.92,53.05,52.9,53.01,14800.0
2012-07-17 11:40:00,53.01,53.04,52.96,53.04,11500.0,53.01,53.04,52.96,53.04,11500.0
2012-07-17 11:45:00,53.05,53.06,52.96,53.01,9700.0,53.05,53.06,52.96,53.01,9700.0
2012-07-17 11:50:00,53.01,53.08,52.98,53.08,6400.0,53.01,53.08,52.98,53.08,6400.0
2012-07-17 11:55:00,53.07,53.15,53.07,53.11,16000.0,53.07,53.15,53.07,53.11,16000.0
2012-07-17 12:00:00,53.14,53.2,53.13,53.14,13900.0,53.14,53.2,53.13,53.14,13900.0
2012-07-17 12:05:00,53.16,53.25,53.14,53.24,30200.0,53.16,53.25,53.14,53.24,30200.0
2012-07-17 12:10:00,53.23,53.27,53.22,53.26,9000.0,53.23,53.27,53.22,53.26,9000.0
2012-07-17 12:15:00,53.25,53.28,53.23,53.25,9900.0,53.25,53.28,53.23,53.25,9900.0
2012-07-17 12:20:00,53.24,53.33,53.24,53.33,18400.0,53.24,53.33,53.24,53.33,18400.0
2012-07-17 12:25:00,53.33,53.33,53.26,53.3,9900.0,53.33,53.33,53.26,53.3,9900.0
2012-07-17 12:30:00,53.29,53.33,53.27,53.27,11600.0,53.29,53.33,53.27,53.27,11600.0
2012-07-17 12:35:00,53.27,53.28,53.23,53.24,9800.0,53.27,53.28,53.23,53.24,9800.0
2012-07-17 12:40:00,53.25,53.25,53.2,53.2,6500.0,53.25,53.25,53.2,53.2,6500.0
2012-07-17 12:45:00,53.21,53.22,53.18,53.18,12000.0,53.21,53.22,53.18,53.18,12000.0
2012-07-17 12:50:00,53.19,53.23,53.18,53.21,8500.0,53.19,53.23,53.18,53.21,8500.0
2012-07-17 12:55:00,53.2,53.21,53.08,53.1,17800.0,53.2,53.21,53.08,53.1,17800.0
2012-07-17 13:00:00,53.1,53.15,53.1,53.13,4900.0,53.1,53.15,53.1,53.13,4900.0
2012-07-17 13:05:00,53.12,53.15,53.1,53.15,1700.0,53.12,53.15,53.1,53.15,1700.0
2012-07-17 13:10:00,53.14,53.15,53.12,53.13,4700.0,53.14,53.15,53.12,53.13,4700.0
2012-07-17 13:15:00,53.14,53.2,53.14,53.19,13000.0,53.14,53.2,53.14,53.19,13000.0
2012-07-17 13:20:00,53.18,53.29,53.14,53.29,11700.0,53.18,53.29,53.14,53.29,11700.0
2012-07-17 13:25:00,53.28,53.33,53.25,53.28,12400.0,53.28,53.33,53.25,53.28,12400.0
2012-07-17 13:30:00,53.28,53.39,53.28,53.35,12000.0,53.28,53.39,53.28,53.35,12000.0
2012-07-17 13:35:00,53.35,53.36,53.31,53.34,4000.0,53.35,53.36,53.31,53.34,4000.0
2012-07-17 13:40:00,53.34,53.43,53.32,53.39,9200.0,53.34,53.43,53.32,53.39,9200.0
2012-07-17 13:45:00,53.4,53.42,53.38,53.38,7600.0,53.4,53.42,53.38,53.38,7600.0
2012-07-17 13:50:00,53.39,53.41,53.36,53.39,16600.0,53.39,53.41,53.36,53.39,16600.0
2012-07-17 13:55:00,53.4,53.4,53.31,53.36,10800.0,53.4,53.4,53.31,53.36,10800.0
2012-07-17 14:00:00,53.35,53.38,53.32,53.36,6700.0,53.35,53.38,53.32,53.36,6700.0
2012-07-17 14:05:00,53.37,53.41,53.34,53.34,16900.0,53.37,53.41,53.34,53.34,16900.0
2012-07-17 14:10:00,53.33,53.38,53.33,53.38,7900.0,53.33,53.38,53.33,53.38,7900.0
2012-07-17 14:15:00,53.37,53.37,53.34,53.34,7800.0,53.37,53.37,53.34,53.34,7800.0
2012-07-17 14:20:00,53.35,53.41,53.35,53.4,7600.0,53.35,53.41,53.35,53.4,7600.0
2012-07-17 14:25:00,53.41,53.44,53.33,53.44,24100.0,53.41,53.44,53.33,53.44,24100.0
2012-07-17 14:30:00,53.45,53.45,53.35,53.41,15500.0,53.45,53.45,53.35,53.41,15500.0
2012-07-17 14:35:00,53.4,53.46,53.4,53.42,11300.0,53.4,53.46,53.4,53.42,11300.0
2012-07-17 14:40:00,53.41,53.43,53.37,53.38,7000.0,53.41,53.43,53.37,53.38,7000.0
2012-07-17 14:45:00,53.36,53.39,53.33,53.35,12000.0,53.36,53.39,53.33,53.35,12000.0
2012-07-17 14:50:00,53.36,53.37,53.31,53.31,8200.0,53.36,53.37,53.31,53.31,8200.0
2012-07-17 14:55:00,53.32,53.42,53.32,53.4,23700.0,53.32,53.42,53.32,53.4,23700.0
2012-07-17 15:00:00,53.4,53.45,53.37,53.42,21000.0,53.4,53.45,53.37,53.42,21000.0
2012-07-17 15:05:00,53.42,53.43,53.36,53.39,22800.0,53.42,53.43,53.36,53.39,22800.0
2012-07-17 15:10:00,53.4,53.4,53.28,53.29,15600.0,53.4,53.4,53.28,53.29,15600.0
2012-07-17 15:15:00,53.29,53.38,53.28,53.37,19500.0,53.29,53.38,53.28,53.37,19500.0
2012-07-17 15:20:00,53.36,53.38,53.22,53.27,24100.0,53.36,53.38,53.22,53.27,24100.0
2012-07-17 15:25:00,53.27,53.33,53.14,53.19,31500.0,53.27,53.33,53.14,53.19,31500.0
2012-07-17 15:30:00,53.18,53.22,53.15,53.22,21600.0,53.18,53.22,53.15,53.22,21600.0
2012-07-17 15:35:00,53.21,53.21,53.08,53.08,21700.0,53.21,53.21,53.08,53.08,21700.0
2012-07-17 15:40:00,53.09,53.2,53.09,53.15,23200.0,53.09,53.2,53.09,53.15,23200.0
2012-07-17 15:45:00,53.16,53.3,53.16,53.24,25200.0,53.16,53.3,53.16,53.24,25200.0
2012-07-17 15:50:00,53.33,53.36,53.25,53.31,69700.0,53.33,53.36,53.25,53.31,69700.0
2012-07-17 15:55:00,53.32,53.34,53.26,53.3,47800.0,53.32,53.34,53.26,53.3,47800.0
2012-07-18 09:30:00,53.27,53.5,53.23,53.3,20700.0,53.27,53.5,53.23,53.3,20700.0
2012-07-18 09:35:00,53.31,53.35,53.22,53.35,9800.0,53.31,53.35,53.22,53.35,9800.0
2012-07-18 09:40:00,53.31,53.45,53.31,53.38,7200.0,53.31,53.45,53.31,53.38,7200.0
2012-07-18 09:45:00,53.38,53.5,53.38,53.44,16100.0,53.38,53.5,53.38,53.44,16100.0
2012-07-18 09:50:00,53.46,53.6,53.44,53.55,24900.0,53.46,53.6,53.44,53.55,24900.0
2012-07-18 09:55:00,53.54,53.61,53.45,53.45,12500.0,53.54,53.61,53.45,53.45,12500.0
2012-07-18 10:00:00,53.46,53.71,53.46,53.6,12300.0,53.46,53.71,53.46,53.6,12300.0
2012-07-18 10:05:00,53.56,53.57,53.45,53.53,14100.0,53.56,53.57,53.45,53.53,14100.0
2012-07-18 10:10:00,53.54,53.57,53.48,53.48,16400.0,53.54,53.57,53.48,53.48,16400.0
2012-07-18 10:15:00,53.49,53.53,53.44,53.53,6000.0,53.49,53.53,53.44,53.53,6000.0
2012-07-18 10:20:00,53.53,53.55,53.43,53.52,8000.0,53.53,53.55,53.43,53.52,8000.0
2012-07-18 10:25:00,53.51,53.52,53.45,53.45,8700.0,53.51,53.52,53.45,53.45,8700.0
2012-07-18 10:30:00,53.49,53.5,53.36,53.48,9800.0,53.49,53.5,53.36,53.48,9800.0
2012-07-18 10:35:00,53.42,53.46,53.37,53.41,8500.0,53.42,53.46,53.37,53.41,8500.0
2012-07-18 10:40:00,53.42,53.47,53.3,53.4,20400.0,53.42,53.47,53.3,53.4,20400.0
2012-07-18 10:45:00,53.4,53.41,53.31,53.4,10500.0,53.4,53.41,53.31,53.4,10500.0
2012-07-18 10:50:00,53.4,53.44,53.4,53.4,5300.0,53.4,53.44,53.4,53.4,5300.0
2012-07-18 10:55:00,53.41,53.44,53.3,53.3,14400.0,53.41,53.44,53.3,53.3,14400.0
2012-07-18 11:00:00,53.32,53.34,53.29,53.32,8800.0,53.32,53.34,53.29,53.32,8800.0
2012-07-18 11:05:00,53.32,53.33,53.25,53.28,6800.0,53.32,53.33,53.25,53.28,6800.0
2012-07-18 11:10:00,53.26,53.3,53.24,53.29,10300.0,53.26,53.3,53.24,53.29,10300.0
2012-07-18 11:15:00,53.3,53.32,53.24,53.26,6500.0,53.3,53.32,53.24,53.26,6500.0
2012-07-18 11:20:00,53.25,53.31,53.21,53.31,6600.0,53.25,53.31,53.21,53.31,6600.0
2012-07-18 11:25:00,53.31,53.34,53.24,53.31,6300.0,53.31,53.34,53.24,53.31,6300.0
2012-07-18 11:30:00,53.31,53.39,53.29,53.29,20600.0,53.31,53.39,53.29,53.29,20600.0
2012-07-18 11:35:00,53.27,53.36,53.27,53.35,5700.0,53.27,53.36,53.27,53.35,5700.0
2012-07-18 11:40:00,53.37,53.42,53.34,53.37,15800.0,53.37,53.42,53.34,53.37,15800.0
2012-07-18 11:45:00,53.37,53.37,53.27,53.32,14200.0,53.37,53.37,53.27,53.32,14200.0
2012-07-18 11:50:00,53.32,53.34,53.27,53.32,7600.0,53.32,53.34,53.27,53.32,7600.0
2012-07-18 11:55:00,53.31,53.34,53.21,53.24,41000.0,53.31,53.34,53.21,53.24,41000.0
2012-07-18 12:00:00,53.24,53.37,53.24,53.3,25300.0,53.24,53.37,53.24,53.3,25300.0
2012-07-18 12:05:00,53.28,53.34,53.25,53.3,9900.0,53.28,53.34,53.25,53.3,9900.0
2012-07-18 12:10:00,53.29,53.39,53.21,53.22,11300.0,53.29,53.39,53.21,53.22,11300.0
2012-07-18 12:15:00,53.22,53.26,53.14,53.24,15700.0,53.22,53.26,53.14,53.24,15700.0
2012-07-18 12:20:00,53.22,53.37,53.18,53.29,22200.0,53.22,53.37,53.18,53.29,22200.0
2012-07-18 12:25:00,53.29,53.35,53.26,53.32,16100.0,53.29,53.35,53.26,53.32,16100.0
2012-07-18 12:30:00,53.32,53.36,53.31,53.31,14200.0,53.32,53.36,53.31,53.31,14200.0
2012-07-18 12:35:00,53.31,53.31,53.23,53.23,11600.0,53.31,53.31,53.23,53.23,11600.0
2012-07-18 12:40:00,53.24,53.31,53.23,53.29,9700.0,53.24,53.31,53.23,53.29,9700.0
2012-07-18 12:45:00,53.29,53.33,53.27,53.29,13500.0,53.29,53.33,53.27,53.29,13500.0
2012-07-18 12:50:00,53.31,53.38,53.25,53.33,14800.0,53.31,53.38,53.25,53.33,14800.0
2012-07-18 12:55:00,53.33,53.39,53.31,53.39,15200.0,53.33,53.39,53.31,53.39,15200.0
2012-07-18 13:00:00,53.38,53.44,53.38,53.41,18100.0,53.38,53.44,53.38,53.41,18100.0
2012-07-18 13:05:00,53.41,53.5,53.37,53.49,31600.0,53.41,53.5,53.37,53.49,31600.0
2012-07-18 13:10:00,53.49,53.49,53.37,53.38,17400.0,53.49,53.49,53.37,53.38,17400.0
2012-07-18 13:15:00,53.37,53.37,53.27,53.27,12800.0,53.37,53.37,53.27,53.27,12800.0
2012-07-18 13:20:00,53.29,53.34,53.25,53.27,20800.0,53.29,53.34,53.25,53.27,20800.0
2012-07-18 13:25:00,53.26,53.28,53.22,53.28,6600.0,53.26,53.28,53.22,53.28,6600.0
2012-07-18 13:30:00,53.27,53.28,53.22,53.23,13000.0,53.27,53.28,53.22,53.23,13000.0
2012-07-18 13:35:00,53.21,53.23,53.19,53.2,8200.0,53.21,53.23,53.19,53.2,8200.0
2012-07-18 13:40:00,53.22,53.24,53.17,53.2,14700.0,53.22,53.24,53.17,53.2,14700.0
2012-07-18 13:45:00,53.18,53.22,53.0,53.11,105800.0,53.18,53.22,53.0,53.11,105800.0
2012-07-18 13:50:00,53.12,53.12,52.92,53.01,59100.0,53.12,53.12,52.92,53.01,59100.0
2012-07-18 13:55:00,53.0,53.16,52.92,53.05,56700.0,53.0,53.16,52.92,53.05,56700.0
2012-07-18 14:00:00,53.05,53.14,53.01,53.02,26800.0,53.05,53.14,53.01,53.02,26800.0
2012-07-18 14:05:00,53.02,53.03,52.93,52.95,30800.0,53.02,53.03,52.93,52.95,30800.0
2012-07-18 14:10:00,52.95,52.97,52.87,52.92,25300.0,52.95,52.97,52.87,52.92,25300.0
2012-07-18 14:15:00,52.92,52.92,52.78,52.8,42700.0,52.92,52.92,52.78,52.8,42700.0
2012-07-18 14:20:00,52.8,52.85,52.65,52.68,38200.0,52.8,52.85,52.65,52.68,38200.0
2012-07-18 14:25:00,52.69,52.77,52.67,52.73,14400.0,52.69,52.77,52.67,52.73,14400.0
2012-07-18 14:30:00,52.74,52.82,52.72,52.78,20500.0,52.74,52.82,52.72,52.78,20500.0
2012-07-18 14:35:00,52.78,52.78,52.65,52.73,23300.0,52.78,52.78,52.65,52.73,23300.0
2012-07-18 14:40:00,52.71,52.72,52.56,52.63,22000.0,52.71,52.72,52.56,52.63,22000.0
2012-07-18 14:45:00,52.62,52.65,52.54,52.63,13600.0,52.62,52.65,52.54,52.63,13600.0
2012-07-18 14:50:00,52.62,52.63,52.52,52.56,12900.0,52.62,52.63,52.52,52.56,12900.0
2012-07-18 14:55:00,52.58,52.64,52.53,52.61,20400.0,52.58,52.64,52.53,52.61,20400.0
2012-07-18 15:00:00,52.64,52.7,52.62,52.66,14200.0,52.64,52.7,52.62,52.66,14200.0
2012-07-18 15:05:00,52.66,52.72,52.56,52.72,31100.0,52.66,52.72,52.56,52.72,31100.0
2012-07-18 15:10:00,52.69,52.73,52.66,52.69,14300.0,52.69,52.73,52.66,52.69,14300.0
2012-07-18 15:15:00,52.69,52.7,52.64,52.7,12400.0,52.69,52.7,52.64,52.7,12400.0
2012-07-18 15:20:00,52.69,52.77,52.68,52.69,21700.0,52.69,52.77,52.68,52.69,21700.0
2012-07-18 15:25:00,52.69,52.81,52.65,52.81,21900.0,52.69,52.81,52.65,52.81,21900.0
2012-07-18 15:30:00,52.8,52.88,52.77,52.87,34600.0,52.8,52.88,52.77,52.87,34600.0
2012-07-18 15:35:00,52.89,52.95,52.85,52.95,23600.0,52.89,52.95,52.85,52.95,23600.0
2012-07-18 15:40:00,52.94,53.01,52.9,52.94,36700.0,52.94,53.01,52.9,52.94,36700.0
2012-07-18 15:45:00,52.93,52.94,52.84,52.85,26200.0,52.93,52.94,52.84,52.85,26200.0
2012-07-18 15:50:00,52.83,52.89,52.77,52.81,54200.0,52.83,52.89,52.77,52.81,54200.0
2012-07-18 15:55:00,52.8,52.91,52.76,52.89,85600.0,52.8,52.91,52.76,52.89,85600.0
2012-07-19 09:30:00,52.92,53.0,52.58,52.84,49700.0,52.92,53.0,52.58,52.84,49700.0
2012-07-19 09:35:00,52.83,53.06,52.82,52.95,28700.0,52.83,53.06,52.82,52.95,28700.0
2012-07-19 09:40:00,52.95,53.08,52.93,53.05,20400.0,52.95,53.08,52.93,53.05,20400.0
2012-07-19 09:45:00,53.06,53.06,52.91,52.95,32800.0,53.06,53.06,52.91,52.95,32800.0
2012-07-19 09:50:00,52.95,53.0,52.84,52.85,39900.0,52.95,53.0,52.84,52.85,39900.0
2012-07-19 09:55:00,52.89,52.89,52.69,52.79,30000.0,52.89,52.89,52.69,52.79,30000.0
2012-07-19 10:00:00,52.79,52.79,52.54,52.61,39600.0,52.79,52.79,52.54,52.61,39600.0
2012-07-19 10:05:00,52.61,52.61,52.45,52.54,32100.0,52.61,52.61,52.45,52.54,32100.0
2012-07-19 10:10:00,52.5,52.51,52.34,52.45,25500.0,52.5,52.51,52.34,52.45,25500.0
2012-07-19 10:15:00,52.45,52.64,52.43,52.63,57900.0,52.45,52.64,52.43,52.63,57900.0
2012-07-19 10:20:00,52.66,52.69,52.43,52.53,25300.0,52.66,52.69,52.43,52.53,25300.0
2012-07-19 10:25:00,52.49,52.54,52.36,52.47,11700.0,52.49,52.54,52.36,52.47,11700.0
2012-07-19 10:30:00,52.5,52.57,52.45,52.52,17300.0,52.5,52.57,52.45,52.52,17300.0
2012-07-19 10:35:00,52.54,52.55,52.38,52.51,19100.0,52.54,52.55,52.38,52.51,19100.0
2012-07-19 10:40:00,52.49,52.6,52.45,52.57,17100.0,52.49,52.6,52.45,52.57,17100.0
2012-07-19 10:45:00,52.58,52.59,52.46,52.5,20900.0,52.58,52.59,52.46,52.5,20900.0
2012-07-19 10:50:00,52.52,52.55,52.49,52.51,19300.0,52.52,52.55,52.49,52.51,19300.0
2012-07-19 10:55:00,52.52,52.55,52.4,52.4,18100.0,52.52,52.55,52.4,52.4,18100.0
2012-07-19 11:00:00,52.4,52.52,52.4,52.49,13300.0,52.4,52.52,52.4,52.49,13300.0
2012-07-19 11:05:00,52.5,52.53,52.46,52.5,8500.0,52.5,52.53,52.46,52.5,8500.0
2012-07-19 11:10:00,52.5,52.53,52.43,52.48,9100.0,52.5,52.53,52.43,52.48,9100.0
2012-07-19 11:15:00,52.46,52.54,52.46,52.52,9600.0,52.46,52.54,52.46,52.52,9600.0
2012-07-19 11:20:00,52.53,52.54,52.45,52.5,23100.0,52.53,52.54,52.45,52.5,23100.0
2012-07-19 11:25:00,52.5,52.57,52.45,52.55,49000.0,52.5,52.57,52.45,52.55,49000.0
2012-07-19 11:30:00,52.57,52.68,52.55,52.63,27200.0,52.57,52.68,52.55,52.63,27200.0
2012-07-19 11:35:00,52.64,52.74,52.6,52.71,35300.0,52.64,52.74,52.6,52.71,35300.0
2012-07-19 11:40:00,52.7,52.74,52.65,52.67,16500.0,52.7,52.74,52.65,52.67,16500.0
2012-07-19 11:45:00,52.65,52.65,52.54,52.56,17100.0,52.65,52.65,52.54,52.56,17100.0
2012-07-19 11:50:00,52.56,52.67,52.56,52.66,18000.0,52.56,52.67,52.56,52.66,18000.0
2012-07-19 11:55:00,52.67,52.68,52.56,52.62,25400.0,52.67,52.68,52.56,52.62,25400.0
2012-07-19 12:00:00,52.61,52.61,52.55,52.6,12300.0,52.61,52.61,52.55,52.6,12300.0
2012-07-19 12:05:00,52.6,52.6,52.53,52.54,6400.0,52.6,52.6,52.53,52.54,6400.0
2012-07-19 12:10:00,52.54,52.57,52.52,52.56,13300.0,52.54,52.57,52.52,52.56,13300.0
2012-07-19 12:15:00,52.55,52.67,52.55,52.58,11200.0,52.55,52.67,52.55,52.58,11200.0
2012-07-19 12:20:00,52.59,52.61,52.54,52.6,12000.0,52.59,52.61,52.54,52.6,12000.0
2012-07-19 12:25:00,52.6,52.65,52.6,52.64,13100.0,52.6,52.65,52.6,52.64,13100.0
2012-07-19 12:30:00,52.65,52.69,52.63,52.63,10000.0,52.65,52.69,52.63,52.63,10000.0
2012-07-19 12:35:00,52.63,52.66,52.57,52.58,21400.0,52.63,52.66,52.57,52.58,21400.0
2012-07-19 12:40:00,52.58,52.62,52.58,52.58,10700.0,52.58,52.62,52.58,52.58,10700.0
2012-07-19 12:45:00,52.59,52.65,52.58,52.6,10000.0,52.59,52.65,52.58,52.6,10000.0
2012-07-19 12:50:00,52.59,52.59,52.54,52.55,19900.0,52.59,52.59,52.54,52.55,19900.0
2012-07-19 12:55:00,52.57,52.6,52.54,52.57,16100.0,52.57,52.6,52.54,52.57,16100.0
2012-07-19 13:00:00,52.56,52.64,52.56,52.61,11600.0,52.56,52.64,52.56,52.61,11600.0
2012-07-19 13:05:00,52.61,52.63,52.57,52.58,3600.0,52.61,52.63,52.57,52.58,3600.0
2012-07-19 13:10:00,52.57,52.62,52.56,52.58,11800.0,52.57,52.62,52.56,52.58,11800.0
2012-07-19 13:15:00,52.57,52.63,52.57,52.58,7000.0,52.57,52.63,52.57,52.58,7000.0
2012-07-19 13:20:00,52.56,52.6,52.55,52.56,5700.0,52.56,52.6,52.55,52.56,5700.0
2012-07-19 13:25:00,52.56,52.57,52.47,52.49,13300.0,52.56,52.57,52.47,52.49,13300.0
2012-07-19 13:30:00,52.48,52.51,52.44,52.45,10700.0,52.48,52.51,52.44,52.45,10700.0
2012-07-19 13:35:00,52.45,52.46,52.37,52.41,8300.0,52.45,52.46,52.37,52.41,8300.0
2012-07-19 13:40:00,52.4,52.44,52.34,52.35,11400.0,52.4,52.44,52.34,52.35,11400.0
2012-07-19 13:45:00,52.34,52.36,52.21,52.32,33100.0,52.34,52.36,52.21,52.32,33100.0
2012-07-19 13:50:00,52.32,52.35,52.23,52.25,19200.0,52.32,52.35,52.23,52.25,19200.0
2012-07-19 13:55:00,52.25,52.28,52.12,52.17,47500.0,52.25,52.28,52.12,52.17,47500.0
2012-07-19 14:00:00,52.18,52.26,52.18,52.24,15300.0,52.18,52.26,52.18,52.24,15300.0
2012-07-19 14:05:00,52.24,52.24,52.17,52.21,12900.0,52.24,52.24,52.17,52.21,12900.0
2012-07-19 14:10:00,52.21,52.23,52.13,52.2,34700.0,52.21,52.23,52.13,52.2,34700.0
2012-07-19 14:15:00,52.2,52.2,52.07,52.07,23800.0,52.2,52.2,52.07,52.07,23800.0
2012-07-19 14:20:00,52.1,52.12,52.03,52.11,26900.0,52.1,52.12,52.03,52.11,26900.0
2012-07-19 14:25:00,52.1,52.16,52.07,52.15,8200.0,52.1,52.16,52.07,52.15,8200.0
2012-07-19 14:30:00,52.14,52.24,52.11,52.23,21800.0,52.14,52.24,52.11,52.23,21800.0
2012-07-19 14:35:00,52.22,52.34,52.22,52.32,13900.0,52.22,52.34,52.22,52.32,13900.0
2012-07-19 14:40:00,52.32,52.35,52.3,52.34,11200.0,52.32,52.35,52.3,52.34,11200.0
2012-07-19 14:45:00,52.32,52.36,52.27,52.27,12700.0,52.32,52.36,52.27,52.27,12700.0
2012-07-19 14:50:00,52.27,52.28,52.22,52.26,7800.0,52.27,52.28,52.22,52.26,7800.0
2012-07-19 14:55:00,52.27,52.35,52.27,52.3,14200.0,52.27,52.35,52.27,52.3,14200.0
2012-07-19 15:00:00,52.31,52.38,52.29,52.34,28900.0,52.31,52.38,52.29,52.34,28900.0
2012-07-19 15:05:00,52.35,52.37,52.31,52.35,14800.0,52.35,52.37,52.31,52.35,14800.0
2012-07-19 15:10:00,52.35,52.46,52.33,52.43,18100.0,52.35,52.46,52.33,52.43,18100.0
2012-07-19 15:15:00,52.42,52.46,52.39,52.46,22800.0,52.42,52.46,52.39,52.46,22800.0
2012-07-19 15:20:00,52.46,52.5,52.43,52.45,35300.0,52.46,52.5,52.43,52.45,35300.0
2012-07-19 15:25:00,52.45,52.52,52.43,52.49,31800.0,52.45,52.52,52.43,52.49,31800.0
2012-07-19 15:30:00,52.48,52.54,52.45,52.54,37300.0,52.48,52.54,52.45,52.54,37300.0
2012-07-19 15:35:00,52.53,52.67,52.53,52.6,51100.0,52.53,52.67,52.53,52.6,51100.0
2012-07-19 15:40:00,52.6,52.74,52.6,52.73,51700.0,52.6,52.74,52.6,52.73,51700.0
2012-07-19 15:45:00,52.72,52.81,52.71,52.76,100300.0,52.72,52.81,52.71,52.76,100300.0
2012-07-19 15:50:00,52.76,52.78,52.6,52.66,79400.0,52.76,52.78,52.6,52.66,79400.0
2012-07-19 15:55:00,52.66,52.72,52.64,52.67,117200.0,52.66,52.72,52.64,52.67,117200.0
2012-07-20 09:30:00,52.62,52.75,52.26,52.58,205800.0,52.62,52.75,52.26,52.58,205800.0
2012-07-20 09:35:00,52.55,52.72,52.55,52.58,30800.0,52.55,52.72,52.55,52.58,30800.0
2012-07-20 09:40:00,52.57,52.66,52.26,52.26,36300.0,52.57,52.66,52.26,52.26,36300.0
2012-07-20 09:45:00,52.25,52.29,52.0,52.04,35300.0,52.25,52.29,52.0,52.04,35300.0
2012-07-20 09:50:00,52.0,52.14,51.94,52.01,31800.0,52.0,52.14,51.94,52.01,31800.0
2012-07-20 09:55:00,52.02,52.08,51.95,52.06,24000.0,52.02,52.08,51.95,52.06,24000.0
2012-07-20 10:00:00,52.04,52.35,52.01,52.35,14700.0,52.04,52.35,52.01,52.35,14700.0
2012-07-20 10:05:00,52.35,52.35,52.11,52.23,38700.0,52.35,52.35,52.11,52.23,38700.0
2012-07-20 10:10:00,52.19,52.19,52.05,52.16,47300.0,52.19,52.19,52.05,52.16,47300.0
2012-07-20 10:15:00,52.16,52.29,52.12,52.22,118600.0,52.16,52.29,52.12,52.22,118600.0
2012-07-20 10:20:00,52.2,52.2,52.07,52.13,14100.0,52.2,52.2,52.07,52.13,14100.0
2012-07-20 10:25:00,52.15,52.19,52.1,52.16,11600.0,52.15,52.19,52.1,52.16,11600.0
2012-07-20 10:30:00,52.15,52.16,52.04,52.1,11100.0,52.15,52.16,52.04,52.1,11100.0
2012-07-20 10:35:00,52.07,52.12,52.02,52.12,9700.0,52.07,52.12,52.02,52.12,9700.0
2012-07-20 10:40:00,52.1,52.17,52.02,52.06,16500.0,52.1,52.17,52.02,52.06,16500.0
2012-07-20 10:45:00,52.06,52.06,51.93,52.0,15200.0,52.06,52.06,51.93,52.0,15200.0
2012-07-20 10:50:00,52.0,52.04,51.92,52.04,19800.0,52.0,52.04,51.92,52.04,19800.0
2012-07-20 10:55:00,52.03,52.03,51.97,51.98,33800.0,52.03,52.03,51.97,51.98,33800.0
2012-07-20 11:00:00,51.98,51.99,51.91,51.91,42200.0,51.98,51.99,51.91,51.91,42200.0
2012-07-20 11:05:00,51.92,51.95,51.86,51.94,26000.0,51.92,51.95,51.86,51.94,26000.0
2012-07-20 11:10:00,51.95,51.98,51.84,51.88,28500.0,51.95,51.98,51.84,51.88,28500.0
2012-07-20 11:15:00,51.89,51.99,51.82,51.86,15200.0,51.89,51.99,51.82,51.86,15200.0
2012-07-20 11:20:00,51.83,51.87,51.75,51.84,28500.0,51.83,51.87,51.75,51.84,28500.0
2012-07-20 11:25:00,51.83,51.89,51.78,51.79,15300.0,51.83,51.89,51.78,51.79,15300.0
2012-07-20 11:30:00,51.81,51.84,51.71,51.71,11900.0,51.81,51.84,51.71,51.71,11900.0
2012-07-20 11:35:00,51.71,51.79,51.68,51.76,28800.0,51.71,51.79,51.68,51.76,28800.0
2012-07-20 11:40:00,51.77,51.78,51.69,51.71,12700.0,51.77,51.78,51.69,51.71,12700.0
2012-07-20 11:45:00,51.69,51.77,51.67,51.77,26300.0,51.69,51.77,51.67,51.77,26300.0
2012-07-20 11:50:00,51.77,51.78,51.67,51.71,27400.0,51.77,51.78,51.67,51.71,27400.0
2012-07-20 11:55:00,51.71,51.74,51.64,51.71,17300.0,51.71,51.74,51.64,51.71,17300.0
2012-07-20 12:00:00,51.71,51.71,51.64,51.65,20900.0,51.71,51.71,51.64,51.65,20900.0
2012-07-20 12:05:00,51.65,51.65,51.55,51.55,26500.0,51.65,51.65,51.55,51.55,26500.0
2012-07-20 12:10:00,51.56,51.64,51.55,51.62,15600.0,51.56,51.64,51.55,51.62,15600.0
2012-07-20 12:15:00,51.62,51.64,51.58,51.61,15200.0,51.62,51.64,51.58,51.61,15200.0
2012-07-20 12:20:00,51.61,51.61,51.55,51.56,8200.0,51.61,51.61,51.55,51.56,8200.0
2012-07-20 12:25:00,51.55,51.64,51.55,51.64,5000.0,51.55,51.64,51.55,51.64,5000.0
2012-07-20 12:30:00,51.63,51.66,51.57,51.66,12800.0,51.63,51.66,51.57,51.66,12800.0
2012-07-20 12:35:00,51.65,51.67,51.55,51.56,20600.0,51.65,51.67,51.55,51.56,20600.0
2012-07-20 12:40:00,51.56,51.66,51.55,51.62,5500.0,51.56,51.66,51.55,51.62,5500.0
2012-07-20 12:45:00,51.62,51.64,51.59,51.64,8600.0,51.62,51.64,51.59,51.64,8600.0
2012-07-20 12:50:00,51.64,51.66,51.61,51.64,6000.0,51.64,51.66,51.61,51.64,6000.0
2012-07-20 12:55:00,51.65,51.65,51.62,51.63,9500.0,51.65,51.65,51.62,51.63,9500.0
2012-07-20 13:00:00,51.63,51.67,51.62,51.64,9800.0,51.63,51.67,51.62,51.64,9800.0
2012-07-20 13:05:00,51.64,51.67,51.6,51.62,29500.0,51.64,51.67,51.6,51.62,29500.0
2012-07-20 13:10:00,51.63,51.67,51.58,51.64,16200.0,51.63,51.67,51.58,51.64,16200.0
2012-07-20 13:15:00,51.63,51.63,51.59,51.61,6100.0,51.63,51.63,51.59,51.61,6100.0
2012-07-20 13:20:00,51.61,51.61,51.52,51.53,9300.0,51.61,51.61,51.52,51.53,9300.0
2012-07-20 13:25:00,51.53,51.56,51.48,51.54,11400.0,51.53,51.56,51.48,51.54,11400.0
2012-07-20 13:30:00,51.53,51.61,51.53,51.54,18500.0,51.53,51.61,51.53,51.54,18500.0
2012-07-20 13:35:00,51.53,51.54,51.5,51.53,10900.0,51.53,51.54,51.5,51.53,10900.0
2012-07-20 13:40:00,51.53,51.53,51.44,51.48,15300.0,51.53,51.53,51.44,51.48,15300.0
2012-07-20 13:45:00,51.46,51.52,51.44,51.46,15300.0,51.46,51.52,51.44,51.46,15300.0
2012-07-20 13:50:00,51.47,51.48,51.37,51.38,36900.0,51.47,51.48,51.37,51.38,36900.0
2012-07-20 13:55:00,51.4,51.47,51.4,51.46,16200.0,51.4,51.47,51.4,51.46,16200.0
2012-07-20 14:00:00,51.46,51.57,51.44,51.52,21500.0,51.46,51.57,51.44,51.52,21500.0
2012-07-20 14:05:00,51.54,51.57,51.5,51.52,11300.0,51.54,51.57,51.5,51.52,11300.0
2012-07-20 14:10:00,51.51,51.53,51.49,51.5,10900.0,51.51,51.53,51.49,51.5,10900.0
2012-07-20 14:15:00,51.5,51.54,51.5,51.51,17900.0,51.5,51.54,51.5,51.51,17900.0
2012-07-20 14:20:00,51.51,51.54,51.49,51.52,8100.0,51.51,51.54,51.49,51.52,8100.0
2012-07-20 14:25:00,51.52,51.54,51.48,51.48,11100.0,51.52,51.54,51.48,51.48,11100.0
2012-07-20 14:30:00,51.48,51.51,51.46,51.5,11600.0,51.48,51.51,51.46,51.5,11600.0
2012-07-20 14:35:00,51.5,51.5,51.44,51.44,12000.0,51.5,51.5,51.44,51.44,12000.0
2012-07-20 14:40:00,51.44,51.49,51.43,51.46,10300.0,51.44,51.49,51.43,51.46,10300.0
2012-07-20 14:45:00,51.46,51.52,51.46,51.5,8800.0,51.46,51.52,51.46,51.5,8800.0
2012-07-20 14:50:00,51.51,51.55,51.5,51.51,12700.0,51.51,51.55,51.5,51.51,12700.0
2012-07-20 14:55:00,51.51,51.52,51.46,51.49,10900.0,51.51,51.52,51.46,51.49,10900.0
2012-07-20 15:00:00,51.48,51.49,51.44,51.45,6400.0,51.48,51.49,51.44,51.45,6400.0
2012-07-20 15:05:00,51.45,51.51,51.45,51.51,15300.0,51.45,51.51,51.45,51.51,15300.0
2012-07-20 15:10:00,51.51,51.52,51.42,51.44,10900.0,51.51,51.52,51.42,51.44,10900.0
2012-07-20 15:15:00,51.43,51.52,51.43,51.47,13400.0,51.43,51.52,51.43,51.47,13400.0
2012-07-20 15:20:00,51.46,51.49,51.46,51.48,12500.0,51.46,51.49,51.46,51.48,12500.0
2012-07-20 15:25:00,51.49,51.51,51.44,51.46,21600.0,51.49,51.51,51.44,51.46,21600.0
2012-07-20 15:30:00,51.47,51.47,51.39,51.4,20700.0,51.47,51.47,51.39,51.4,20700.0
2012-07-20 15:35:00,51.4,51.42,51.33,51.39,95100.0,51.4,51.42,51.33,51.39,95100.0
2012-07-20 15:40:00,51.4,51.43,51.35,51.43,41800.0,51.4,51.43,51.35,51.43,41800.0
2012-07-20 15:45:00,51.43,51.48,51.41,51.41,38300.0,51.43,51.48,51.41,51.41,38300.0
2012-07-20 15:50:00,51.43,51.43,51.35,51.38,66400.0,51.43,51.43,51.35,51.38,66400.0
2012-07-20 15:55:00,51.38,51.4,51.31,51.4,107800.0,51.38,51.4,51.31,51.4,107800.0
2012-07-23 09:30:00,50.8,50.81,50.12,50.21,165600.0,50.8,50.81,50.12,50.21,165600.0
2012-07-23 09:35:00,50.21,50.49,50.12,50.15,60800.0,50.21,50.49,50.12,50.15,60800.0
2012-07-23 09:40:00,50.14,50.2,49.8,49.89,130500.0,50.14,50.2,49.8,49.89,130500.0
2012-07-23 09:45:00,49.9,50.07,49.84,50.0,36200.0,49.9,50.07,49.84,50.0,36200.0
2012-07-23 09:50:00,50.02,50.04,49.9,49.95,35500.0,50.02,50.04,49.9,49.95,35500.0
2012-07-23 09:55:00,49.97,50.01,49.94,49.95,29200.0,49.97,50.01,49.94,49.95,29200.0
2012-07-23 10:00:00,49.95,50.09,49.95,50.04,31100.0,49.95,50.09,49.95,50.04,31100.0
2012-07-23 10:05:00,50.01,50.16,50.01,50.12,52500.0,50.01,50.16,50.01,50.12,52500.0
2012-07-23 10:10:00,50.11,50.22,50.1,50.13,26300.0,50.11,50.22,50.1,50.13,26300.0
2012-07-23 10:15:00,50.11,50.14,50.0,50.1,23900.0,50.11,50.14,50.0,50.1,23900.0
2012-07-23 10:20:00,50.09,50.12,50.0,50.03,50200.0,50.09,50.12,50.0,50.03,50200.0
2012-07-23 10:25:00,50.03,50.07,50.0,50.06,57300.0,50.03,50.07,50.0,50.06,57300.0
2012-07-23 10:30:00,50.04,50.08,50.0,50.05,27700.0,50.04,50.08,50.0,50.05,27700.0
2012-07-23 10:35:00,50.07,50.19,50.02,50.11,48000.0,50.07,50.19,50.02,50.11,48000.0
2012-07-23 10:40:00,50.1,50.22,50.05,50.19,56700.0,50.1,50.22,50.05,50.19,56700.0
2012-07-23 10:45:00,50.18,50.21,50.11,50.13,42700.0,50.18,50.21,50.11,50.13,42700.0
2012-07-23 10:50:00,50.13,50.27,50.13,50.26,29100.0,50.13,50.27,50.13,50.26,29100.0
2012-07-23 10:55:00,50.27,50.37,50.22,50.37,28100.0,50.27,50.37,50.22,50.37,28100.0
2012-07-23 11:00:00,50.38,50.53,50.38,50.52,31000.0,50.38,50.53,50.38,50.52,31000.0
2012-07-23 11:05:00,50.52,50.52,50.41,50.48,27900.0,50.52,50.52,50.41,50.48,27900.0
2012-07-23 11:10:00,50.5,50.53,50.46,50.48,19900.0,50.5,50.53,50.46,50.48,19900.0
2012-07-23 11:15:00,50.5,50.53,50.47,50.49,13900.0,50.5,50.53,50.47,50.49,13900.0
2012-07-23 11:20:00,50.48,50.61,50.48,50.55,19900.0,50.48,50.61,50.48,50.55,19900.0
2012-07-23 11:25:00,50.55,50.74,50.55,50.74,15700.0,50.55,50.74,50.55,50.74,15700.0
2012-07-23 11:30:00,50.71,50.71,50.57,50.58,16100.0,50.71,50.71,50.57,50.58,16100.0
2012-07-23 11:35:00,50.59,50.59,50.38,50.42,13500.0,50.59,50.59,50.38,50.42,13500.0
2012-07-23 11:40:00,50.41,50.61,50.41,50.58,14400.0,50.41,50.61,50.41,50.58,14400.0
2012-07-23 11:45:00,50.56,50.69,50.54,50.69,16400.0,50.56,50.69,50.54,50.69,16400.0
2012-07-23 11:50:00,50.69,50.76,50.69,50.75,12700.0,50.69,50.76,50.69,50.75,12700.0
2012-07-23 11:55:00,50.75,50.76,50.71,50.75,7700.0,50.75,50.76,50.71,50.75,7700.0
2012-07-23 12:00:00,50.76,50.76,50.7,50.71,17800.0,50.76,50.76,50.7,50.71,17800.0
2012-07-23 12:05:00,50.7,50.76,50.7,50.72,5600.0,50.7,50.76,50.7,50.72,5600.0
2012-07-23 12:10:00,50.73,50.76,50.65,50.68,5600.0,50.73,50.76,50.65,50.68,5600.0
2012-07-23 12:15:00,50.65,50.67,50.55,50.61,32600.0,50.65,50.67,50.55,50.61,32600.0
2012-07-23 12:20:00,50.61,50.76,50.61,50.73,32000.0,50.61,50.76,50.61,50.73,32000.0
2012-07-23 12:25:00,50.73,50.76,50.7,50.71,8400.0,50.73,50.76,50.7,50.71,8400.0
2012-07-23 12:30:00,50.71,50.72,50.65,50.72,11400.0,50.71,50.72,50.65,50.72,11400.0
2012-07-23 12:35:00,50.7,50.76,50.69,50.71,15500.0,50.7,50.76,50.69,50.71,15500.0
2012-07-23 12:40:00,50.7,50.71,50.64,50.67,9300.0,50.7,50.71,50.64,50.67,9300.0
2012-07-23 12:45:00,50.66,50.71,50.57,50.57,14900.0,50.66,50.71,50.57,50.57,14900.0
2012-07-23 12:50:00,50.57,50.71,50.57,50.61,20800.0,50.57,50.71,50.57,50.61,20800.0
2012-07-23 12:55:00,50.62,50.7,50.61,50.69,9600.0,50.62,50.7,50.61,50.69,9600.0
2012-07-23 13:00:00,50.68,50.7,50.68,50.7,7100.0,50.68,50.7,50.68,50.7,7100.0
2012-07-23 13:05:00,50.7,50.71,50.67,50.7,10700.0,50.7,50.71,50.67,50.7,10700.0
2012-07-23 13:10:00,50.7,50.71,50.67,50.69,11700.0,50.7,50.71,50.67,50.69,11700.0
2012-07-23 13:15:00,50.71,50.85,50.7,50.81,25800.0,50.71,50.85,50.7,50.81,25800.0
2012-07-23 13:20:00,50.81,50.82,50.75,50.79,6000.0,50.81,50.82,50.75,50.79,6000.0
2012-07-23 13:25:00,50.79,50.82,50.75,50.77,9200.0,50.79,50.82,50.75,50.77,9200.0
2012-07-23 13:30:00,50.75,50.79,50.73,50.76,8600.0,50.75,50.79,50.73,50.76,8600.0
2012-07-23 13:35:00,50.76,50.76,50.71,50.76,11600.0,50.76,50.76,50.71,50.76,11600.0
2012-07-23 13:40:00,50.76,50.76,50.72,50.75,10300.0,50.76,50.76,50.72,50.75,10300.0
2012-07-23 13:45:00,50.75,50.76,50.71,50.75,10600.0,50.75,50.76,50.71,50.75,10600.0
2012-07-23 13:50:00,50.74,50.74,50.65,50.7,9600.0,50.74,50.74,50.65,50.7,9600.0
2012-07-23 13:55:00,50.7,50.77,50.64,50.7,22700.0,50.7,50.77,50.64,50.7,22700.0
2012-07-23 14:00:00,50.7,50.77,50.7,50.76,11000.0,50.7,50.77,50.7,50.76,11000.0
2012-07-23 14:05:00,50.76,50.83,50.74,50.76,14900.0,50.76,50.83,50.74,50.76,14900.0
2012-07-23 14:10:00,50.77,50.79,50.75,50.76,6200.0,50.77,50.79,50.75,50.76,6200.0
2012-07-23 14:15:00,50.74,50.76,50.71,50.73,10900.0,50.74,50.76,50.71,50.73,10900.0
2012-07-23 14:20:00,50.73,50.75,50.71,50.72,8500.0,50.73,50.75,50.71,50.72,8500.0
2012-07-23 14:25:00,50.72,50.76,50.72,50.75,19300.0,50.72,50.76,50.72,50.75,19300.0
2012-07-23 14:30:00,50.76,50.77,50.67,50.68,13000.0,50.76,50.77,50.67,50.68,13000.0
2012-07-23 14:35:00,50.67,50.72,50.67,50.7,11800.0,50.67,50.72,50.67,50.7,11800.0
2012-07-23 14:40:00,50.71,50.76,50.69,50.69,13400.0,50.71,50.76,50.69,50.69,13400.0
2012-07-23 14:45:00,50.67,50.76,50.66,50.75,11800.0,50.67,50.76,50.66,50.75,11800.0
2012-07-23 14:50:00,50.73,50.73,50.65,50.65,6000.0,50.73,50.73,50.65,50.65,6000.0
2012-07-23 14:55:00,50.67,50.7,50.67,50.7,6900.0,50.67,50.7,50.67,50.7,6900.0
2012-07-23 15:00:00,50.69,50.69,50.58,50.6,15100.0,50.69,50.69,50.58,50.6,15100.0
2012-07-23 15:05:00,50.61,50.63,50.58,50.61,25700.0,50.61,50.63,50.58,50.61,25700.0
2012-07-23 15:10:00,50.61,50.7,50.61,50.65,16600.0,50.61,50.7,50.61,50.65,16600.0
2012-07-23 15:15:00,50.66,50.73,50.66,50.7,15100.0,50.66,50.73,50.66,50.7,15100.0
2012-07-23 15:20:00,50.69,50.78,50.69,50.75,16900.0,50.69,50.78,50.69,50.75,16900.0
2012-07-23 15:25:00,50.75,50.86,50.74,50.86,30400.0,50.75,50.86,50.74,50.86,30400.0
2012-07-23 15:30:00,50.85,50.87,50.75,50.79,26800.0,50.85,50.87,50.75,50.79,26800.0
2012-07-23 15:35:00,50.79,50.85,50.76,50.81,32400.0,50.79,50.85,50.76,50.81,32400.0
2012-07-23 15:40:00,50.8,50.8,50.7,50.7,36800.0,50.8,50.8,50.7,50.7,36800.0
2012-07-23 15:45:00,50.72,50.8,50.71,50.8,27200.0,50.72,50.8,50.71,50.8,27200.0
2012-07-23 15:50:00,50.79,50.8,50.7,50.74,36000.0,50.79,50.8,50.7,50.74,36000.0
2012-07-23 15:55:00,50.73,50.75,50.63,50.64,63600.0,50.73,50.75,50.63,50.64,63600.0
2012-07-24 09:30:00,50.72,50.99,50.72,50.9,26600.0,50.72,50.99,50.72,50.9,26600.0
2012-07-24 09:35:00,50.85,50.98,50.83,50.95,17300.0,50.85,50.98,50.83,50.95,17300.0
2012-07-24 09:40:00,50.95,51.12,50.95,50.97,24200.0,50.95,51.12,50.95,50.97,24200.0
2012-07-24 09:45:00,51.0,51.06,50.87,50.88,10900.0,51.0,51.06,50.87,50.88,10900.0
2012-07-24 09:50:00,50.87,50.91,50.67,50.75,18000.0,50.87,50.91,50.67,50.75,18000.0
2012-07-24 09:55:00,50.75,51.01,50.73,50.93,16300.0,50.75,51.01,50.73,50.93,16300.0
2012-07-24 10:00:00,50.93,50.97,50.87,50.89,12700.0,50.93,50.97,50.87,50.89,12700.0
2012-07-24 10:05:00,50.87,50.88,50.78,50.82,15700.0,50.87,50.88,50.78,50.82,15700.0
2012-07-24 10:10:00,50.79,50.83,50.67,50.77,15300.0,50.79,50.83,50.67,50.77,15300.0
2012-07-24 10:15:00,50.76,50.76,50.65,50.67,13600.0,50.76,50.76,50.65,50.67,13600.0
2012-07-24 10:20:00,50.66,50.68,50.6,50.67,8100.0,50.66,50.68,50.6,50.67,8100.0
2012-07-24 10:25:00,50.66,50.76,50.58,50.74,10900.0,50.66,50.76,50.58,50.74,10900.0
2012-07-24 10:30:00,50.76,50.87,50.7,50.87,10800.0,50.76,50.87,50.7,50.87,10800.0
2012-07-24 10:35:00,50.85,50.95,50.83,50.95,8000.0,50.85,50.95,50.83,50.95,8000.0
2012-07-24 10:40:00,50.95,50.95,50.85,50.91,12700.0,50.95,50.95,50.85,50.91,12700.0
2012-07-24 10:45:00,50.92,50.92,50.76,50.84,7800.0,50.92,50.92,50.76,50.84,7800.0
2012-07-24 10:50:00,50.81,51.03,50.79,51.02,18500.0,50.81,51.03,50.79,51.02,18500.0
2012-07-24 10:55:00,51.0,51.03,50.97,51.01,22400.0,51.0,51.03,50.97,51.01,22400.0
2012-07-24 11:00:00,50.99,51.02,50.91,51.02,15900.0,50.99,51.02,50.91,51.02,15900.0
2012-07-24 11:05:00,51.01,51.02,50.86,50.86,13200.0,51.01,51.02,50.86,50.86,13200.0
2012-07-24 11:10:00,50.87,50.91,50.83,50.91,10600.0,50.87,50.91,50.83,50.91,10600.0
2012-07-24 11:15:00,50.91,51.0,50.9,50.98,11100.0,50.91,51.0,50.9,50.98,11100.0
2012-07-24 11:20:00,50.99,51.07,50.99,51.06,7900.0,50.99,51.07,50.99,51.06,7900.0
2012-07-24 11:25:00,51.07,51.08,50.93,50.93,15300.0,51.07,51.08,50.93,50.93,15300.0
2012-07-24 11:30:00,50.93,50.99,50.9,50.91,8900.0,50.93,50.99,50.9,50.91,8900.0
2012-07-24 11:35:00,50.9,50.93,50.77,50.82,17900.0,50.9,50.93,50.77,50.82,17900.0
2012-07-24 11:40:00,50.82,50.82,50.76,50.79,14700.0,50.82,50.82,50.76,50.79,14700.0
2012-07-24 11:45:00,50.8,50.84,50.76,50.84,9600.0,50.8,50.84,50.76,50.84,9600.0
2012-07-24 11:50:00,50.84,50.88,50.81,50.84,10300.0,50.84,50.88,50.81,50.84,10300.0
2012-07-24 11:55:00,50.86,50.89,50.8,50.82,5700.0,50.86,50.89,50.8,50.82,5700.0
2012-07-24 12:00:00,50.82,50.83,50.68,50.68,12000.0,50.82,50.83,50.68,50.68,12000.0
2012-07-24 12:05:00,50.67,50.7,50.65,50.67,20400.0,50.67,50.7,50.65,50.67,20400.0
2012-07-24 12:10:00,50.67,50.73,50.66,50.72,6200.0,50.67,50.73,50.66,50.72,6200.0
2012-07-24 12:15:00,50.72,50.74,50.7,50.73,7100.0,50.72,50.74,50.7,50.73,7100.0
2012-07-24 12:20:00,50.71,50.72,50.54,50.56,10300.0,50.71,50.72,50.54,50.56,10300.0
2012-07-24 12:25:00,50.55,50.58,50.5,50.56,10000.0,50.55,50.58,50.5,50.56,10000.0
2012-07-24 12:30:00,50.56,50.57,50.52,50.57,5000.0,50.56,50.57,50.52,50.57,5000.0
2012-07-24 12:35:00,50.57,50.59,50.53,50.58,6600.0,50.57,50.59,50.53,50.58,6600.0
2012-07-24 12:40:00,50.58,50.66,50.56,50.65,6700.0,50.58,50.66,50.56,50.65,6700.0
2012-07-24 12:45:00,50.66,50.67,50.6,50.6,10000.0,50.66,50.67,50.6,50.6,10000.0
2012-07-24 12:50:00,50.58,50.65,50.58,50.63,11900.0,50.58,50.65,50.58,50.63,11900.0
2012-07-24 12:55:00,50.63,50.74,50.63,50.72,9800.0,50.63,50.74,50.63,50.72,9800.0
2012-07-24 13:00:00,50.71,50.72,50.65,50.68,6100.0,50.71,50.72,50.65,50.68,6100.0
2012-07-24 13:05:00,50.66,50.7,50.65,50.66,4600.0,50.66,50.7,50.65,50.66,4600.0
2012-07-24 13:10:00,50.66,50.73,50.65,50.73,16800.0,50.66,50.73,50.65,50.73,16800.0
2012-07-24 13:15:00,50.73,50.74,50.68,50.69,8000.0,50.73,50.74,50.68,50.69,8000.0
2012-07-24 13:20:00,50.66,50.7,50.64,50.69,4500.0,50.66,50.7,50.64,50.69,4500.0
2012-07-24 13:25:00,50.68,50.71,50.65,50.71,10200.0,50.68,50.71,50.65,50.71,10200.0
2012-07-24 13:30:00,50.71,50.71,50.64,50.69,6500.0,50.71,50.71,50.64,50.69,6500.0
2012-07-24 13:35:00,50.67,50.74,50.67,50.69,5800.0,50.67,50.74,50.67,50.69,5800.0
2012-07-24 13:40:00,50.68,50.72,50.65,50.69,8100.0,50.68,50.72,50.65,50.69,8100.0
2012-07-24 13:45:00,50.69,50.76,50.67,50.67,8100.0,50.69,50.76,50.67,50.67,8100.0
2012-07-24 13:50:00,50.66,50.81,50.65,50.78,12000.0,50.66,50.81,50.65,50.78,12000.0
2012-07-24 13:55:00,50.79,50.85,50.79,50.79,12200.0,50.79,50.85,50.79,50.79,12200.0
2012-07-24 14:00:00,50.8,50.81,50.67,50.71,24300.0,50.8,50.81,50.67,50.71,24300.0
2012-07-24 14:05:00,50.69,50.73,50.65,50.69,9500.0,50.69,50.73,50.65,50.69,9500.0
2012-07-24 14:10:00,50.67,50.74,50.66,50.68,6700.0,50.67,50.74,50.66,50.68,6700.0
2012-07-24 14:15:00,50.69,50.77,50.68,50.68,12200.0,50.69,50.77,50.68,50.68,12200.0
2012-07-24 14:20:00,50.66,50.73,50.66,50.69,9300.0,50.66,50.73,50.66,50.69,9300.0
2012-07-24 14:25:00,50.69,50.69,50.54,50.59,10800.0,50.69,50.69,50.54,50.59,10800.0
2012-07-24 14:30:00,50.58,50.59,50.52,50.59,8000.0,50.58,50.59,50.52,50.59,8000.0
2012-07-24 14:35:00,50.59,50.62,50.56,50.58,8100.0,50.59,50.62,50.56,50.58,8100.0
2012-07-24 14:40:00,50.58,50.62,50.58,50.59,7400.0,50.58,50.62,50.58,50.59,7400.0
2012-07-24 14:45:00,50.59,50.6,50.56,50.58,8600.0,50.59,50.6,50.56,50.58,8600.0
2012-07-24 14:50:00,50.58,50.59,50.53,50.55,12000.0,50.58,50.59,50.53,50.55,12000.0
2012-07-24 14:55:00,50.55,50.58,50.47,50.58,13100.0,50.55,50.58,50.47,50.58,13100.0
2012-07-24 15:00:00,50.58,50.58,50.51,50.57,14800.0,50.58,50.58,50.51,50.57,14800.0
2012-07-24 15:05:00,50.58,50.63,50.44,50.46,22700.0,50.58,50.63,50.44,50.46,22700.0
2012-07-24 15:10:00,50.45,50.5,50.44,50.48,10900.0,50.45,50.5,50.44,50.48,10900.0
2012-07-24 15:15:00,50.48,50.49,50.4,50.42,15300.0,50.48,50.49,50.4,50.42,15300.0
2012-07-24 15:20:00,50.42,50.57,50.41,50.56,18900.0,50.42,50.57,50.41,50.56,18900.0
2012-07-24 15:25:00,50.56,50.66,50.49,50.65,22300.0,50.56,50.66,50.49,50.65,22300.0
2012-07-24 15:30:00,50.66,50.67,50.53,50.62,34500.0,50.66,50.67,50.53,50.62,34500.0
2012-07-24 15:35:00,50.61,50.71,50.56,50.69,21000.0,50.61,50.71,50.56,50.69,21000.0
2012-07-24 15:40:00,50.69,50.74,50.59,50.6,20000.0,50.69,50.74,50.59,50.6,20000.0
2012-07-24 15:45:00,50.59,50.59,50.49,50.51,28500.0,50.59,50.59,50.49,50.51,28500.0
2012-07-24 15:50:00,50.51,50.66,50.47,50.64,71400.0,50.51,50.66,50.47,50.64,71400.0
2012-07-24 15:55:00,50.63,50.69,50.59,50.69,108700.0,50.63,50.69,50.59,50.69,108700.0
2012-07-25 09:30:00,50.62,50.7,50.02,50.12,120100.0,50.62,50.7,50.02,50.12,120100.0
2012-07-25 09:35:00,50.11,50.38,50.08,50.37,46500.0,50.11,50.38,50.08,50.37,46500.0
2012-07-25 09:40:00,50.38,50.53,50.38,50.44,63300.0,50.38,50.53,50.38,50.44,63300.0
2012-07-25 09:45:00,50.44,50.48,50.15,50.26,60600.0,50.44,50.48,50.15,50.26,60600.0
2012-07-25 09:50:00,50.25,50.32,50.18,50.19,29300.0,50.25,50.32,50.18,50.19,29300.0
2012-07-25 09:55:00,50.21,50.23,50.11,50.19,77800.0,50.21,50.23,50.11,50.19,77800.0
2012-07-25 10:00:00,50.19,50.2,50.05,50.1,68700.0,50.19,50.2,50.05,50.1,68700.0
2012-07-25 10:05:00,50.11,50.23,50.07,50.17,26500.0,50.11,50.23,50.07,50.17,26500.0
2012-07-25 10:10:00,50.17,50.2,50.11,50.19,32600.0,50.17,50.2,50.11,50.19,32600.0
2012-07-25 10:15:00,50.2,50.33,50.19,50.25,61900.0,50.2,50.33,50.19,50.25,61900.0
2012-07-25 10:20:00,50.26,50.3,50.11,50.15,22500.0,50.26,50.3,50.11,50.15,22500.0
2012-07-25 10:25:00,50.16,50.26,50.15,50.23,20400.0,50.16,50.26,50.15,50.23,20400.0
2012-07-25 10:30:00,50.23,50.29,50.11,50.29,53700.0,50.23,50.29,50.11,50.29,53700.0
2012-07-25 10:35:00,50.29,50.39,50.28,50.32,20300.0,50.29,50.39,50.28,50.32,20300.0
2012-07-25 10:40:00,50.32,50.38,50.27,50.32,11300.0,50.32,50.38,50.27,50.32,11300.0
2012-07-25 10:45:00,50.31,50.32,50.2,50.24,19500.0,50.31,50.32,50.2,50.24,19500.0
2012-07-25 10:50:00,50.23,50.24,50.11,50.13,16500.0,50.23,50.24,50.11,50.13,16500.0
2012-07-25 10:55:00,50.13,50.22,50.13,50.21,28800.0,50.13,50.22,50.13,50.21,28800.0
2012-07-25 11:00:00,50.21,50.28,50.19,50.27,33200.0,50.21,50.28,50.19,50.27,33200.0
2012-07-25 11:05:00,50.28,50.3,50.18,50.27,13400.0,50.28,50.3,50.18,50.27,13400.0
2012-07-25 11:10:00,50.28,50.33,50.28,50.33,20600.0,50.28,50.33,50.28,50.33,20600.0
2012-07-25 11:15:00,50.34,50.37,50.26,50.31,18300.0,50.34,50.37,50.26,50.31,18300.0
2012-07-25 11:20:00,50.3,50.38,50.29,50.34,22000.0,50.3,50.38,50.29,50.34,22000.0
2012-07-25 11:25:00,50.33,50.38,50.29,50.3,13400.0,50.33,50.38,50.29,50.3,13400.0
2012-07-25 11:30:00,50.31,50.36,50.3,50.34,10700.0,50.31,50.36,50.3,50.34,10700.0
2012-07-25 11:35:00,50.36,50.45,50.33,50.42,17400.0,50.36,50.45,50.33,50.42,17400.0
2012-07-25 11:40:00,50.41,50.41,50.34,50.35,13100.0,50.41,50.41,50.34,50.35,13100.0
2012-07-25 11:45:00,50.35,50.44,50.34,50.35,10100.0,50.35,50.44,50.34,50.35,10100.0
2012-07-25 11:50:00,50.34,50.44,50.32,50.43,12600.0,50.34,50.44,50.32,50.43,12600.0
2012-07-25 11:55:00,50.43,50.43,50.35,50.36,7700.0,50.43,50.43,50.35,50.36,7700.0
2012-07-25 12:00:00,50.36,50.41,50.34,50.41,11400.0,50.36,50.41,50.34,50.41,11400.0
2012-07-25 12:05:00,50.41,50.51,50.39,50.45,59200.0,50.41,50.51,50.39,50.45,59200.0
2012-07-25 12:10:00,50.45,50.47,50.36,50.36,9300.0,50.45,50.47,50.36,50.36,9300.0
2012-07-25 12:15:00,50.38,50.4,50.35,50.35,10000.0,50.38,50.4,50.35,50.35,10000.0
2012-07-25 12:20:00,50.36,50.41,50.36,50.39,7100.0,50.36,50.41,50.36,50.39,7100.0
2012-07-25 12:25:00,50.38,50.41,50.34,50.35,12500.0,50.38,50.41,50.34,50.35,12500.0
2012-07-25 12:30:00,50.37,50.46,50.36,50.41,9800.0,50.37,50.46,50.36,50.41,9800.0
2012-07-25 12:35:00,50.41,50.43,50.37,50.41,8000.0,50.41,50.43,50.37,50.41,8000.0
2012-07-25 12:40:00,50.41,50.43,50.38,50.4,21100.0,50.41,50.43,50.38,50.4,21100.0
2012-07-25 12:45:00,50.4,50.42,50.36,50.39,56000.0,50.4,50.42,50.36,50.39,56000.0
2012-07-25 12:50:00,50.39,50.4,50.32,50.34,25100.0,50.39,50.4,50.32,50.34,25100.0
2012-07-25 12:55:00,50.33,50.37,50.24,50.24,25300.0,50.33,50.37,50.24,50.24,25300.0
2012-07-25 13:00:00,50.24,50.38,50.24,50.33,12600.0,50.24,50.38,50.24,50.33,12600.0
2012-07-25 13:05:00,50.33,50.41,50.33,50.35,15500.0,50.33,50.41,50.33,50.35,15500.0
2012-07-25 13:10:00,50.37,50.43,50.36,50.41,16000.0,50.37,50.43,50.36,50.41,16000.0
2012-07-25 13:15:00,50.41,50.43,50.39,50.42,24300.0,50.41,50.43,50.39,50.42,24300.0
2012-07-25 13:20:00,50.41,50.45,50.39,50.4,19000.0,50.41,50.45,50.39,50.4,19000.0
2012-07-25 13:25:00,50.4,50.42,50.38,50.41,18500.0,50.4,50.42,50.38,50.41,18500.0
2012-07-25 13:30:00,50.41,50.42,50.38,50.39,10500.0,50.41,50.42,50.38,50.39,10500.0
2012-07-25 13:35:00,50.4,50.45,50.38,50.42,74500.0,50.4,50.45,50.38,50.42,74500.0
2012-07-25 13:40:00,50.41,50.41,50.36,50.38,13300.0,50.41,50.41,50.36,50.38,13300.0
2012-07-25 13:45:00,50.37,50.38,50.26,50.27,16000.0,50.37,50.38,50.26,50.27,16000.0
2012-07-25 13:50:00,50.28,50.39,50.28,50.39,9400.0,50.28,50.39,50.28,50.39,9400.0
2012-07-25 13:55:00,50.37,50.41,50.36,50.37,11500.0,50.37,50.41,50.36,50.37,11500.0
2012-07-25 14:00:00,50.39,50.4,50.35,50.35,11500.0,50.39,50.4,50.35,50.35,11500.0
2012-07-25 14:05:00,50.32,50.38,50.32,50.34,12600.0,50.32,50.38,50.32,50.34,12600.0
2012-07-25 14:10:00,50.34,50.37,50.31,50.34,16800.0,50.34,50.37,50.31,50.34,16800.0
2012-07-25 14:15:00,50.34,50.37,50.31,50.34,12900.0,50.34,50.37,50.31,50.34,12900.0
2012-07-25 14:20:00,50.34,50.39,50.32,50.39,30200.0,50.34,50.39,50.32,50.39,30200.0
2012-07-25 14:25:00,50.38,50.4,50.36,50.37,8100.0,50.38,50.4,50.36,50.37,8100.0
2012-07-25 14:30:00,50.37,50.41,50.35,50.4,18600.0,50.37,50.41,50.35,50.4,18600.0
2012-07-25 14:35:00,50.4,50.46,50.37,50.4,50200.0,50.4,50.46,50.37,50.4,50200.0
2012-07-25 14:40:00,50.4,50.41,50.35,50.36,18100.0,50.4,50.41,50.35,50.36,18100.0
2012-07-25 14:45:00,50.36,50.42,50.35,50.4,17800.0,50.36,50.42,50.35,50.4,17800.0
2012-07-25 14:50:00,50.41,50.42,50.38,50.4,23100.0,50.41,50.42,50.38,50.4,23100.0
2012-07-25 14:55:00,50.4,50.42,50.36,50.36,15200.0,50.4,50.42,50.36,50.36,15200.0
2012-07-25 15:00:00,50.33,50.41,50.33,50.37,13800.0,50.33,50.41,50.33,50.37,13800.0
2012-07-25 15:05:00,50.36,50.41,50.35,50.39,17400.0,50.36,50.41,50.35,50.39,17400.0
2012-07-25 15:10:00,50.39,50.39,50.31,50.33,25700.0,50.39,50.39,50.31,50.33,25700.0
2012-07-25 15:15:00,50.34,50.38,50.33,50.36,17400.0,50.34,50.38,50.33,50.36,17400.0
2012-07-25 15:20:00,50.35,50.36,50.3,50.34,33500.0,50.35,50.36,50.3,50.34,33500.0
2012-07-25 15:25:00,50.34,50.37,50.3,50.36,20300.0,50.34,50.37,50.3,50.36,20300.0
2012-07-25 15:30:00,50.37,50.37,50.26,50.27,33100.0,50.37,50.37,50.26,50.27,33100.0
2012-07-25 15:35:00,50.28,50.31,50.25,50.27,50300.0,50.28,50.31,50.25,50.27,50300.0
2012-07-25 15:40:00,50.26,50.29,50.12,50.17,94500.0,50.26,50.29,50.12,50.17,94500.0
2012-07-25 15:45:00,50.17,50.18,50.11,50.15,40400.0,50.17,50.18,50.11,50.15,40400.0
2012-07-25 15:50:00,50.14,50.16,50.07,50.1,71900.0,50.14,50.16,50.07,50.1,71900.0
2012-07-25 15:55:00,50.09,50.18,50.09,50.16,85300.0,50.09,50.18,50.09,50.16,85300.0
2012-07-26 09:30:00,50.78,51.12,50.63,51.01,64000.0,50.78,51.12,50.63,51.01,64000.0
2012-07-26 09:35:00,51.0,51.13,50.89,51.11,29800.0,51.0,51.13,50.89,51.11,29800.0
2012-07-26 09:40:00,51.11,51.16,51.0,51.12,15800.0,51.11,51.16,51.0,51.12,15800.0
2012-07-26 09:45:00,51.1,51.17,50.87,50.87,27300.0,51.1,51.17,50.87,50.87,27300.0
2012-07-26 09:50:00,50.87,50.9,50.75,50.9,16100.0,50.87,50.9,50.75,50.9,16100.0
2012-07-26 09:55:00,50.92,51.01,50.91,50.94,16100.0,50.92,51.01,50.91,50.94,16100.0
2012-07-26 10:00:00,50.94,50.98,50.82,50.9,16300.0,50.94,50.98,50.82,50.9,16300.0
2012-07-26 10:05:00,50.89,51.06,50.87,51.0,22400.0,50.89,51.06,50.87,51.0,22400.0
2012-07-26 10:10:00,51.0,51.04,50.73,50.81,32500.0,51.0,51.04,50.73,50.81,32500.0
2012-07-26 10:15:00,50.82,50.89,50.72,50.74,85900.0,50.82,50.89,50.72,50.74,85900.0
2012-07-26 10:20:00,50.74,50.78,50.66,50.71,16600.0,50.74,50.78,50.66,50.71,16600.0
2012-07-26 10:25:00,50.72,50.79,50.71,50.77,18900.0,50.72,50.79,50.71,50.77,18900.0
2012-07-26 10:30:00,50.77,50.84,50.72,50.72,32500.0,50.77,50.84,50.72,50.72,32500.0
2012-07-26 10:35:00,50.73,50.73,50.57,50.57,19400.0,50.73,50.73,50.57,50.57,19400.0
2012-07-26 10:40:00,50.57,50.57,50.42,50.45,29600.0,50.57,50.57,50.42,50.45,29600.0
2012-07-26 10:45:00,50.45,50.49,50.42,50.46,12500.0,50.45,50.49,50.42,50.46,12500.0
2012-07-26 10:50:00,50.45,50.45,50.31,50.36,23200.0,50.45,50.45,50.31,50.36,23200.0
2012-07-26 10:55:00,50.36,50.44,50.31,50.39,12400.0,50.36,50.44,50.31,50.39,12400.0
2012-07-26 11:00:00,50.41,50.55,50.41,50.46,18700.0,50.41,50.55,50.41,50.46,18700.0
2012-07-26 11:05:00,50.46,50.49,50.37,50.46,14800.0,50.46,50.49,50.37,50.46,14800.0
2012-07-26 11:10:00,50.46,50.53,50.43,50.52,11100.0,50.46,50.53,50.43,50.52,11100.0
2012-07-26 11:15:00,50.51,50.58,50.48,50.57,12300.0,50.51,50.58,50.48,50.57,12300.0
2012-07-26 11:20:00,50.56,50.56,50.45,50.47,23900.0,50.56,50.56,50.45,50.47,23900.0
2012-07-26 11:25:00,50.48,50.57,50.42,50.57,14900.0,50.48,50.57,50.42,50.57,14900.0
2012-07-26 11:30:00,50.57,50.66,50.57,50.65,9600.0,50.57,50.66,50.57,50.65,9600.0
2012-07-26 11:35:00,50.63,50.67,50.53,50.55,17500.0,50.63,50.67,50.53,50.55,17500.0
2012-07-26 11:40:00,50.57,50.57,50.4,50.41,27300.0,50.57,50.57,50.4,50.41,27300.0
2012-07-26 11:45:00,50.4,50.43,50.32,50.35,15000.0,50.4,50.43,50.32,50.35,15000.0
2012-07-26 11:50:00,50.35,50.36,50.26,50.26,16400.0,50.35,50.36,50.26,50.26,16400.0
2012-07-26 11:55:00,50.25,50.32,50.25,50.3,9900.0,50.25,50.32,50.25,50.3,9900.0
2012-07-26 12:00:00,50.3,50.41,50.3,50.39,15200.0,50.3,50.41,50.3,50.39,15200.0
2012-07-26 12:05:00,50.39,50.5,50.37,50.5,13300.0,50.39,50.5,50.37,50.5,13300.0
2012-07-26 12:10:00,50.49,50.53,50.45,50.53,19600.0,50.49,50.53,50.45,50.53,19600.0
2012-07-26 12:15:00,50.52,50.59,50.5,50.56,16000.0,50.52,50.59,50.5,50.56,16000.0
2012-07-26 12:20:00,50.54,50.67,50.54,50.66,19200.0,50.54,50.67,50.54,50.66,19200.0
2012-07-26 12:25:00,50.67,50.74,50.64,50.73,10200.0,50.67,50.74,50.64,50.73,10200.0
2012-07-26 12:30:00,50.73,50.75,50.69,50.74,12900.0,50.73,50.75,50.69,50.74,12900.0
2012-07-26 12:35:00,50.74,50.75,50.68,50.7,12300.0,50.74,50.75,50.68,50.7,12300.0
2012-07-26 12:40:00,50.7,50.73,50.69,50.71,5700.0,50.7,50.73,50.69,50.71,5700.0
2012-07-26 12:45:00,50.7,50.71,50.64,50.69,9200.0,50.7,50.71,50.64,50.69,9200.0
2012-07-26 12:50:00,50.69,50.74,50.67,50.71,18600.0,50.69,50.74,50.67,50.71,18600.0
2012-07-26 12:55:00,50.72,50.81,50.72,50.8,12900.0,50.72,50.81,50.72,50.8,12900.0
2012-07-26 13:00:00,50.78,50.88,50.78,50.88,7800.0,50.78,50.88,50.78,50.88,7800.0
2012-07-26 13:05:00,50.88,50.92,50.87,50.89,9400.0,50.88,50.92,50.87,50.89,9400.0
2012-07-26 13:10:00,50.87,50.92,50.86,50.91,13700.0,50.87,50.92,50.86,50.91,13700.0
2012-07-26 13:15:00,50.91,50.96,50.91,50.93,14700.0,50.91,50.96,50.91,50.93,14700.0
2012-07-26 13:20:00,50.94,50.98,50.93,50.98,13900.0,50.94,50.98,50.93,50.98,13900.0
2012-07-26 13:25:00,50.97,51.06,50.96,51.0,14400.0,50.97,51.06,50.96,51.0,14400.0
2012-07-26 13:30:00,51.01,51.07,50.98,51.01,12600.0,51.01,51.07,50.98,51.01,12600.0
2012-07-26 13:35:00,51.01,51.06,50.99,51.02,9200.0,51.01,51.06,50.99,51.02,9200.0
2012-07-26 13:40:00,51.04,51.05,51.0,51.02,9700.0,51.04,51.05,51.0,51.02,9700.0
2012-07-26 13:45:00,51.02,51.05,51.0,51.01,5200.0,51.02,51.05,51.0,51.01,5200.0
2012-07-26 13:50:00,51.01,51.01,50.96,51.01,11100.0,51.01,51.01,50.96,51.01,11100.0
2012-07-26 13:55:00,51.0,51.03,50.98,51.0,5900.0,51.0,51.03,50.98,51.0,5900.0
2012-07-26 14:00:00,51.0,51.07,50.99,51.04,9500.0,51.0,51.07,50.99,51.04,9500.0
2012-07-26 14:05:00,51.03,51.07,51.03,51.06,12800.0,51.03,51.07,51.03,51.06,12800.0
2012-07-26 14:10:00,51.06,51.07,51.04,51.05,2500.0,51.06,51.07,51.04,51.05,2500.0
2012-07-26 14:15:00,51.04,51.07,51.03,51.03,6300.0,51.04,51.07,51.03,51.03,6300.0
2012-07-26 14:20:00,51.03,51.05,51.01,51.05,3300.0,51.03,51.05,51.01,51.05,3300.0
2012-07-26 14:25:00,51.06,51.07,51.04,51.06,3800.0,51.06,51.07,51.04,51.06,3800.0
2012-07-26 14:30:00,51.06,51.07,50.73,51.0,83800.0,51.06,51.07,50.73,51.0,83800.0
2012-07-26 14:35:00,51.01,51.07,51.0,51.04,14300.0,51.01,51.07,51.0,51.04,14300.0
2012-07-26 14:40:00,51.04,51.06,51.02,51.05,9300.0,51.04,51.06,51.02,51.05,9300.0
2012-07-26 14:45:00,51.03,51.09,51.01,51.07,7400.0,51.03,51.09,51.01,51.07,7400.0
2012-07-26 14:50:00,51.08,51.09,51.01,51.05,22600.0,51.08,51.09,51.01,51.05,22600.0
2012-07-26 14:55:00,51.06,51.06,51.0,51.0,20000.0,51.06,51.06,51.0,51.0,20000.0
2012-07-26 15:00:00,51.0,51.01,50.98,50.99,19000.0,51.0,51.01,50.98,50.99,19000.0
2012-07-26 15:05:00,50.98,51.0,50.96,50.99,20600.0,50.98,51.0,50.96,50.99,20600.0
2012-07-26 15:10:00,50.99,51.07,50.99,51.06,8900.0,50.99,51.07,50.99,51.06,8900.0
2012-07-26 15:15:00,51.04,51.06,51.01,51.01,9600.0,51.04,51.06,51.01,51.01,9600.0
2012-07-26 15:20:00,51.01,51.03,50.99,51.0,15700.0,51.01,51.03,50.99,51.0,15700.0
2012-07-26 15:25:00,51.01,51.07,51.0,51.04,19600.0,51.01,51.07,51.0,51.04,19600.0
2012-07-26 15:30:00,51.04,51.08,51.02,51.08,16300.0,51.04,51.08,51.02,51.08,16300.0
2012-07-26 15:35:00,51.08,51.11,51.06,51.1,23200.0,51.08,51.11,51.06,51.1,23200.0
2012-07-26 15:40:00,51.11,51.15,51.04,51.06,33900.0,51.11,51.15,51.04,51.06,33900.0
2012-07-26 15:45:00,51.06,51.18,51.06,51.14,21800.0,51.06,51.18,51.06,51.14,21800.0
2012-07-26 15:50:00,51.13,51.13,51.04,51.08,35200.0,51.13,51.13,51.04,51.08,35200.0
2012-07-26 15:55:00,51.08,51.11,51.01,51.04,40500.0,51.08,51.11,51.01,51.04,40500.0
2012-07-27 09:30:00,51.24,51.41,51.06,51.24,41600.0,51.24,51.41,51.06,51.24,41600.0
2012-07-27 09:35:00,51.24,51.48,51.19,51.48,35000.0,51.24,51.48,51.19,51.48,35000.0
2012-07-27 09:40:00,51.45,51.46,51.2,51.22,22700.0,51.45,51.46,51.2,51.22,22700.0
2012-07-27 09:45:00,51.22,51.38,51.19,51.33,30700.0,51.22,51.38,51.19,51.33,30700.0
2012-07-27 09:50:00,51.34,51.42,51.25,51.38,46000.0,51.34,51.42,51.25,51.38,46000.0
2012-07-27 09:55:00,51.38,51.43,51.31,51.4,20200.0,51.38,51.43,51.31,51.4,20200.0
2012-07-27 10:00:00,51.38,51.47,51.3,51.43,20000.0,51.38,51.47,51.3,51.43,20000.0
2012-07-27 10:05:00,51.41,51.47,51.37,51.37,13800.0,51.41,51.47,51.37,51.37,13800.0
2012-07-27 10:10:00,51.37,51.39,51.3,51.36,12200.0,51.37,51.39,51.3,51.36,12200.0
2012-07-27 10:15:00,51.38,51.58,51.38,51.56,20900.0,51.38,51.58,51.38,51.56,20900.0
2012-07-27 10:20:00,51.57,51.58,51.43,51.44,13900.0,51.57,51.58,51.43,51.44,13900.0
2012-07-27 10:25:00,51.43,51.57,51.43,51.51,18800.0,51.43,51.57,51.43,51.51,18800.0
2012-07-27 10:30:00,51.48,51.59,51.48,51.51,13500.0,51.48,51.59,51.48,51.51,13500.0
2012-07-27 10:35:00,51.51,51.52,51.44,51.5,13700.0,51.51,51.52,51.44,51.5,13700.0
2012-07-27 10:40:00,51.5,51.55,51.47,51.54,14500.0,51.5,51.55,51.47,51.54,14500.0
2012-07-27 10:45:00,51.54,51.62,51.52,51.59,14200.0,51.54,51.62,51.52,51.59,14200.0
2012-07-27 10:50:00,51.59,51.62,51.56,51.61,10800.0,51.59,51.62,51.56,51.61,10800.0
2012-07-27 10:55:00,51.62,51.73,51.59,51.7,22600.0,51.62,51.73,51.59,51.7,22600.0
2012-07-27 11:00:00,51.7,51.75,51.69,51.74,17700.0,51.7,51.75,51.69,51.74,17700.0
2012-07-27 11:05:00,51.72,51.75,51.69,51.71,16200.0,51.72,51.75,51.69,51.71,16200.0
2012-07-27 11:10:00,51.7,51.71,51.64,51.67,19400.0,51.7,51.71,51.64,51.67,19400.0
2012-07-27 11:15:00,51.67,51.75,51.66,51.73,19200.0,51.67,51.75,51.66,51.73,19200.0
2012-07-27 11:20:00,51.73,51.78,51.68,51.78,20200.0,51.73,51.78,51.68,51.78,20200.0
2012-07-27 11:25:00,51.78,51.8,51.7,51.7,14100.0,51.78,51.8,51.7,51.7,14100.0
2012-07-27 11:30:00,51.7,51.8,51.7,51.76,47100.0,51.7,51.8,51.7,51.76,47100.0
2012-07-27 11:35:00,51.76,51.76,51.72,51.72,13700.0,51.76,51.76,51.72,51.72,13700.0
2012-07-27 11:40:00,51.73,51.79,51.71,51.71,11500.0,51.73,51.79,51.71,51.71,11500.0
2012-07-27 11:45:00,51.72,51.85,51.7,51.85,12400.0,51.72,51.85,51.7,51.85,12400.0
2012-07-27 11:50:00,51.85,51.91,51.82,51.82,23700.0,51.85,51.91,51.82,51.82,23700.0
2012-07-27 11:55:00,51.82,51.89,51.82,51.86,16300.0,51.82,51.89,51.82,51.86,16300.0
2012-07-27 12:00:00,51.85,51.86,51.78,51.79,13500.0,51.85,51.86,51.78,51.79,13500.0
2012-07-27 12:05:00,51.79,51.87,51.79,51.87,22600.0,51.79,51.87,51.79,51.87,22600.0
2012-07-27 12:10:00,51.87,51.91,51.81,51.81,31000.0,51.87,51.91,51.81,51.81,31000.0
2012-07-27 12:15:00,51.81,51.82,51.74,51.75,10600.0,51.81,51.82,51.74,51.75,10600.0
2012-07-27 12:20:00,51.74,51.86,51.74,51.86,17200.0,51.74,51.86,51.74,51.86,17200.0
2012-07-27 12:25:00,51.84,51.86,51.82,51.84,13300.0,51.84,51.86,51.82,51.84,13300.0
2012-07-27 12:30:00,51.84,51.87,51.82,51.82,11300.0,51.84,51.87,51.82,51.82,11300.0
2012-07-27 12:35:00,51.84,51.84,51.77,51.8,28600.0,51.84,51.84,51.77,51.8,28600.0
2012-07-27 12:40:00,51.8,51.84,51.8,51.82,6100.0,51.8,51.84,51.8,51.82,6100.0
2012-07-27 12:45:00,51.83,51.88,51.83,51.88,8700.0,51.83,51.88,51.83,51.88,8700.0
2012-07-27 12:50:00,51.88,51.88,51.83,51.85,8500.0,51.88,51.88,51.83,51.85,8500.0
2012-07-27 12:55:00,51.85,51.93,51.85,51.93,14200.0,51.85,51.93,51.85,51.93,14200.0
2012-07-27 13:00:00,51.93,51.93,51.89,51.92,9500.0,51.93,51.93,51.89,51.92,9500.0
2012-07-27 13:05:00,51.9,51.91,51.85,51.85,4700.0,51.9,51.91,51.85,51.85,4700.0
2012-07-27 13:10:00,51.85,51.86,51.84,51.85,5300.0,51.85,51.86,51.84,51.85,5300.0
2012-07-27 13:15:00,51.84,51.93,51.83,51.9,14700.0,51.84,51.93,51.83,51.9,14700.0
2012-07-27 13:20:00,51.91,51.91,51.86,51.86,7400.0,51.91,51.91,51.86,51.86,7400.0
2012-07-27 13:25:00,51.88,52.17,51.86,52.16,24900.0,51.88,52.17,51.86,52.16,24900.0
2012-07-27 13:30:00,52.17,52.32,52.17,52.21,14000.0,52.17,52.32,52.17,52.21,14000.0
2012-07-27 13:35:00,52.22,52.39,52.21,52.35,28800.0,52.22,52.39,52.21,52.35,28800.0
2012-07-27 13:40:00,52.35,52.35,52.24,52.25,19100.0,52.35,52.35,52.24,52.25,19100.0
2012-07-27 13:45:00,52.24,52.24,52.15,52.17,14900.0,52.24,52.24,52.15,52.17,14900.0
2012-07-27 13:50:00,52.16,52.22,52.14,52.19,13700.0,52.16,52.22,52.14,52.19,13700.0
2012-07-27 13:55:00,52.2,52.25,52.16,52.23,14000.0,52.2,52.25,52.16,52.23,14000.0
2012-07-27 14:00:00,52.21,52.21,52.15,52.21,14300.0,52.21,52.21,52.15,52.21,14300.0
2012-07-27 14:05:00,52.21,52.29,52.18,52.2,17000.0,52.21,52.29,52.18,52.2,17000.0
2012-07-27 14:10:00,52.18,52.18,52.06,52.07,9800.0,52.18,52.18,52.06,52.07,9800.0
2012-07-27 14:15:00,52.06,52.14,52.03,52.04,14200.0,52.06,52.14,52.03,52.04,14200.0
2012-07-27 14:20:00,52.05,52.1,52.04,52.07,12100.0,52.05,52.1,52.04,52.07,12100.0
2012-07-27 14:25:00,52.05,52.09,52.05,52.06,7200.0,52.05,52.09,52.05,52.06,7200.0
2012-07-27 14:30:00,52.05,52.13,52.03,52.13,12800.0,52.05,52.13,52.03,52.13,12800.0
2012-07-27 14:35:00,52.13,52.13,52.03,52.06,13000.0,52.13,52.13,52.03,52.06,13000.0
2012-07-27 14:40:00,52.07,52.1,52.03,52.09,8000.0,52.07,52.1,52.03,52.09,8000.0
2012-07-27 14:45:00,52.08,52.08,52.03,52.04,8700.0,52.08,52.08,52.03,52.04,8700.0
2012-07-27 14:50:00,52.05,52.09,52.03,52.08,8300.0,52.05,52.09,52.03,52.08,8300.0
2012-07-27 14:55:00,52.08,52.08,52.02,52.02,6900.0,52.08,52.08,52.02,52.02,6900.0
2012-07-27 15:00:00,52.02,52.05,52.0,52.01,8800.0,52.02,52.05,52.0,52.01,8800.0
2012-07-27 15:05:00,52.02,52.1,52.01,52.09,12600.0,52.02,52.1,52.01,52.09,12600.0
2012-07-27 15:10:00,52.09,52.09,52.05,52.09,9700.0,52.09,52.09,52.05,52.09,9700.0
2012-07-27 15:15:00,52.09,52.14,52.09,52.12,12700.0,52.09,52.14,52.09,52.12,12700.0
2012-07-27 15:20:00,52.13,52.13,52.05,52.07,15200.0,52.13,52.13,52.05,52.07,15200.0
2012-07-27 15:25:00,52.07,52.08,51.96,51.97,52600.0,52.07,52.08,51.96,51.97,52600.0
2012-07-27 15:30:00,51.97,51.99,51.94,51.96,27200.0,51.97,51.99,51.94,51.96,27200.0
2012-07-27 15:35:00,51.96,52.03,51.94,51.97,30700.0,51.96,52.03,51.94,51.97,30700.0
2012-07-27 15:40:00,51.97,52.0,51.95,52.0,21500.0,51.97,52.0,51.95,52.0,21500.0
2012-07-27 15:45:00,52.0,52.02,51.93,51.94,32600.0,52.0,52.02,51.93,51.94,32600.0
2012-07-27 15:50:00,51.93,51.99,51.84,51.86,50100.0,51.93,51.99,51.84,51.86,50100.0
2012-07-27 15:55:00,51.87,51.96,51.84,51.96,71300.0,51.87,51.96,51.84,51.96,71300.0
2012-07-30 09:30:00,51.78,51.87,51.62,51.84,70600.0,51.78,51.87,51.62,51.84,70600.0
2012-07-30 09:35:00,51.8,51.95,51.74,51.88,20300.0,51.8,51.95,51.74,51.88,20300.0
2012-07-30 09:40:00,51.89,52.05,51.83,52.05,20900.0,51.89,52.05,51.83,52.05,20900.0
2012-07-30 09:45:00,52.05,52.06,51.8,51.85,24100.0,52.05,52.06,51.8,51.85,24100.0
2012-07-30 09:50:00,51.88,51.89,51.72,51.77,39100.0,51.88,51.89,51.72,51.77,39100.0
2012-07-30 09:55:00,51.79,51.93,51.78,51.9,18800.0,51.79,51.93,51.78,51.9,18800.0
2012-07-30 10:00:00,51.91,52.02,51.88,51.9,19600.0,51.91,52.02,51.88,51.9,19600.0
2012-07-30 10:05:00,51.89,51.9,51.69,51.71,24200.0,51.89,51.9,51.69,51.71,24200.0
2012-07-30 10:10:00,51.74,51.85,51.74,51.83,11600.0,51.74,51.85,51.74,51.83,11600.0
2012-07-30 10:15:00,51.82,51.86,51.67,51.73,25100.0,51.82,51.86,51.67,51.73,25100.0
2012-07-30 10:20:00,51.74,51.84,51.74,51.83,15600.0,51.74,51.84,51.74,51.83,15600.0
2012-07-30 10:25:00,51.83,51.88,51.75,51.79,19000.0,51.83,51.88,51.75,51.79,19000.0
2012-07-30 10:30:00,51.79,51.8,51.61,51.63,26000.0,51.79,51.8,51.61,51.63,26000.0
2012-07-30 10:35:00,51.62,51.7,51.59,51.63,15200.0,51.62,51.7,51.59,51.63,15200.0
2012-07-30 10:40:00,51.67,51.67,51.51,51.53,11900.0,51.67,51.67,51.51,51.53,11900.0
2012-07-30 10:45:00,51.51,51.53,51.4,51.43,18300.0,51.51,51.53,51.4,51.43,18300.0
2012-07-30 10:50:00,51.44,51.51,51.4,51.45,12000.0,51.44,51.51,51.4,51.45,12000.0
2012-07-30 10:55:00,51.44,51.45,51.33,51.4,29300.0,51.44,51.45,51.33,51.4,29300.0
2012-07-30 11:00:00,51.4,51.5,51.39,51.44,15300.0,51.4,51.5,51.39,51.44,15300.0
2012-07-30 11:05:00,51.44,51.59,51.44,51.57,16500.0,51.44,51.59,51.44,51.57,16500.0
2012-07-30 11:10:00,51.58,51.64,51.58,51.61,12700.0,51.58,51.64,51.58,51.61,12700.0
2012-07-30 11:15:00,51.6,51.62,51.4,51.4,21600.0,51.6,51.62,51.4,51.4,21600.0
2012-07-30 11:20:00,51.43,51.47,51.37,51.46,14100.0,51.43,51.47,51.37,51.46,14100.0
2012-07-30 11:25:00,51.46,51.5,51.44,51.48,10500.0,51.46,51.5,51.44,51.48,10500.0
2012-07-30 11:30:00,51.48,51.51,51.45,51.45,11600.0,51.48,51.51,51.45,51.45,11600.0
2012-07-30 11:35:00,51.44,51.5,51.43,51.48,7900.0,51.44,51.5,51.43,51.48,7900.0
2012-07-30 11:40:00,51.47,51.47,51.38,51.39,9300.0,51.47,51.47,51.38,51.39,9300.0
2012-07-30 11:45:00,51.39,51.46,51.39,51.44,6200.0,51.39,51.46,51.39,51.44,6200.0
2012-07-30 11:50:00,51.44,51.48,51.42,51.48,8400.0,51.44,51.48,51.42,51.48,8400.0
2012-07-30 11:55:00,51.48,51.55,51.48,51.55,3500.0,51.48,51.55,51.48,51.55,3500.0
2012-07-30 12:00:00,51.56,51.57,51.5,51.54,7500.0,51.56,51.57,51.5,51.54,7500.0
2012-07-30 12:05:00,51.53,51.53,51.47,51.51,8100.0,51.53,51.53,51.47,51.51,8100.0
2012-07-30 12:10:00,51.5,51.52,51.48,51.52,6000.0,51.5,51.52,51.48,51.52,6000.0
2012-07-30 12:15:00,51.55,51.56,51.48,51.52,6700.0,51.55,51.56,51.48,51.52,6700.0
2012-07-30 12:20:00,51.52,51.56,51.51,51.54,11000.0,51.52,51.56,51.51,51.54,11000.0
2012-07-30 12:25:00,51.55,51.63,51.54,51.61,11000.0,51.55,51.63,51.54,51.61,11000.0
2012-07-30 12:30:00,51.6,51.65,51.59,51.63,9400.0,51.6,51.65,51.59,51.63,9400.0
2012-07-30 12:35:00,51.63,51.66,51.6,51.66,8000.0,51.63,51.66,51.6,51.66,8000.0
2012-07-30 12:40:00,51.66,51.77,51.65,51.69,17200.0,51.66,51.77,51.65,51.69,17200.0
2012-07-30 12:45:00,51.71,51.75,51.67,51.69,8700.0,51.71,51.75,51.67,51.69,8700.0
2012-07-30 12:50:00,51.68,51.76,51.66,51.7,10300.0,51.68,51.76,51.66,51.7,10300.0
2012-07-30 12:55:00,51.69,51.69,51.61,51.67,8100.0,51.69,51.69,51.61,51.67,8100.0
2012-07-30 13:00:00,51.65,51.7,51.63,51.69,8200.0,51.65,51.7,51.63,51.69,8200.0
2012-07-30 13:05:00,51.7,51.77,51.7,51.75,10500.0,51.7,51.77,51.7,51.75,10500.0
2012-07-30 13:10:00,51.75,51.77,51.7,51.71,10100.0,51.75,51.77,51.7,51.71,10100.0
2012-07-30 13:15:00,51.72,51.75,51.71,51.74,5200.0,51.72,51.75,51.71,51.74,5200.0
2012-07-30 13:20:00,51.75,51.81,51.74,51.8,8300.0,51.75,51.81,51.74,51.8,8300.0
2012-07-30 13:25:00,51.79,51.79,51.67,51.68,8400.0,51.79,51.79,51.67,51.68,8400.0
2012-07-30 13:30:00,51.66,51.78,51.66,51.77,10600.0,51.66,51.78,51.66,51.77,10600.0
2012-07-30 13:35:00,51.77,51.81,51.74,51.74,6900.0,51.77,51.81,51.74,51.74,6900.0
2012-07-30 13:40:00,51.73,51.74,51.69,51.7,10200.0,51.73,51.74,51.69,51.7,10200.0
2012-07-30 13:45:00,51.7,51.74,51.69,51.72,6900.0,51.7,51.74,51.69,51.72,6900.0
2012-07-30 13:50:00,51.73,51.73,51.68,51.73,6900.0,51.73,51.73,51.68,51.73,6900.0
2012-07-30 13:55:00,51.72,51.74,51.68,51.68,8000.0,51.72,51.74,51.68,51.68,8000.0
2012-07-30 14:00:00,51.66,51.69,51.64,51.67,5600.0,51.66,51.69,51.64,51.67,5600.0
2012-07-30 14:05:00,51.68,51.68,51.65,51.66,8900.0,51.68,51.68,51.65,51.66,8900.0
2012-07-30 14:10:00,51.67,51.77,51.66,51.73,8700.0,51.67,51.77,51.66,51.73,8700.0
2012-07-30 14:15:00,51.74,51.75,51.68,51.69,7300.0,51.74,51.75,51.68,51.69,7300.0
2012-07-30 14:20:00,51.69,51.75,51.56,51.57,18400.0,51.69,51.75,51.56,51.57,18400.0
2012-07-30 14:25:00,51.56,51.56,51.49,51.52,14600.0,51.56,51.56,51.49,51.52,14600.0
2012-07-30 14:30:00,51.53,51.53,51.5,51.5,11400.0,51.53,51.53,51.5,51.5,11400.0
2012-07-30 14:35:00,51.51,51.52,51.48,51.48,9600.0,51.51,51.52,51.48,51.48,9600.0
2012-07-30 14:40:00,51.49,51.51,51.46,51.46,16800.0,51.49,51.51,51.46,51.46,16800.0
2012-07-30 14:45:00,51.48,51.48,51.43,51.44,8600.0,51.48,51.48,51.43,51.44,8600.0
2012-07-30 14:50:00,51.45,51.46,51.42,51.45,10900.0,51.45,51.46,51.42,51.45,10900.0
2012-07-30 14:55:00,51.45,51.48,51.44,51.45,9600.0,51.45,51.48,51.44,51.45,9600.0
2012-07-30 15:00:00,51.46,51.47,51.45,51.46,14700.0,51.46,51.47,51.45,51.46,14700.0
2012-07-30 15:05:00,51.46,51.47,51.35,51.35,20800.0,51.46,51.47,51.35,51.35,20800.0
2012-07-30 15:10:00,51.36,51.39,51.29,51.31,33400.0,51.36,51.39,51.29,51.31,33400.0
2012-07-30 15:15:00,51.31,51.38,51.29,51.37,22000.0,51.31,51.38,51.29,51.37,22000.0
2012-07-30 15:20:00,51.36,51.4,51.33,51.37,22900.0,51.36,51.4,51.33,51.37,22900.0
2012-07-30 15:25:00,51.37,51.38,51.3,51.35,28300.0,51.37,51.38,51.3,51.35,28300.0
2012-07-30 15:30:00,51.34,51.41,51.31,51.4,23900.0,51.34,51.41,51.31,51.4,23900.0
2012-07-30 15:35:00,51.41,51.41,51.31,51.31,22300.0,51.41,51.41,51.31,51.31,22300.0
2012-07-30 15:40:00,51.31,51.39,51.31,51.35,51700.0,51.31,51.39,51.31,51.35,51700.0
2012-07-30 15:45:00,51.36,51.39,51.31,51.39,51900.0,51.36,51.39,51.31,51.39,51900.0
2012-07-30 15:50:00,51.39,51.45,51.36,51.42,107000.0,51.39,51.45,51.36,51.42,107000.0
2012-07-30 15:55:00,51.42,51.49,51.36,51.43,101300.0,51.42,51.49,51.36,51.43,101300.0
2012-07-31 09:30:00,51.2,51.39,50.67,50.88,64400.0,51.2,51.39,50.67,50.88,64400.0
2012-07-31 09:35:00,50.85,50.96,50.82,50.89,20400.0,50.85,50.96,50.82,50.89,20400.0
2012-07-31 09:40:00,50.89,51.29,50.85,51.22,43600.0,50.89,51.29,50.85,51.22,43600.0
2012-07-31 09:45:00,51.24,51.25,51.07,51.13,12800.0,51.24,51.25,51.07,51.13,12800.0
2012-07-31 09:50:00,51.13,51.18,51.0,51.01,23100.0,51.13,51.18,51.0,51.01,23100.0
2012-07-31 09:55:00,51.02,51.12,50.92,51.12,26500.0,51.02,51.12,50.92,51.12,26500.0
2012-07-31 10:00:00,51.13,51.33,50.98,51.16,35100.0,51.13,51.33,50.98,51.16,35100.0
2012-07-31 10:05:00,51.17,51.19,51.02,51.02,26800.0,51.17,51.19,51.02,51.02,26800.0
2012-07-31 10:10:00,51.02,51.16,50.97,51.11,27000.0,51.02,51.16,50.97,51.11,27000.0
2012-07-31 10:15:00,51.13,51.2,51.12,51.14,9100.0,51.13,51.2,51.12,51.14,9100.0
2012-07-31 10:20:00,51.17,51.27,51.14,51.25,9100.0,51.17,51.27,51.14,51.25,9100.0
2012-07-31 10:25:00,51.24,51.24,51.07,51.07,3700.0,51.24,51.24,51.07,51.07,3700.0
2012-07-31 10:30:00,51.09,51.12,51.07,51.07,6300.0,51.09,51.12,51.07,51.07,6300.0
2012-07-31 10:35:00,51.06,51.06,50.93,50.97,19200.0,51.06,51.06,50.93,50.97,19200.0
2012-07-31 10:40:00,50.99,51.06,50.98,51.06,9600.0,50.99,51.06,50.98,51.06,9600.0
2012-07-31 10:45:00,51.08,51.15,51.05,51.15,3100.0,51.08,51.15,51.05,51.15,3100.0
2012-07-31 10:50:00,51.14,51.2,51.13,51.16,9400.0,51.14,51.2,51.13,51.16,9400.0
2012-07-31 10:55:00,51.16,51.16,50.97,51.02,17800.0,51.16,51.16,50.97,51.02,17800.0
2012-07-31 11:00:00,51.01,51.02,50.92,50.96,11000.0,51.01,51.02,50.92,50.96,11000.0
2012-07-31 11:05:00,50.94,50.96,50.92,50.94,6500.0,50.94,50.96,50.92,50.94,6500.0
2012-07-31 11:10:00,50.95,51.12,50.95,51.05,8800.0,50.95,51.12,50.95,51.05,8800.0
2012-07-31 11:15:00,51.04,51.04,50.99,51.01,5100.0,51.04,51.04,50.99,51.01,5100.0
2012-07-31 11:20:00,51.05,51.13,51.05,51.1,12000.0,51.05,51.13,51.05,51.1,12000.0
2012-07-31 11:25:00,51.09,51.14,51.07,51.08,13500.0,51.09,51.14,51.07,51.08,13500.0
2012-07-31 11:30:00,51.08,51.08,50.99,51.0,12800.0,51.08,51.08,50.99,51.0,12800.0
2012-07-31 11:35:00,51.01,51.11,51.0,51.07,6700.0,51.01,51.11,51.0,51.07,6700.0
2012-07-31 11:40:00,51.07,51.11,51.07,51.1,4300.0,51.07,51.11,51.07,51.1,4300.0
2012-07-31 11:45:00,51.05,51.09,51.0,51.07,11000.0,51.05,51.09,51.0,51.07,11000.0
2012-07-31 11:50:00,51.06,51.08,51.06,51.06,4000.0,51.06,51.08,51.06,51.06,4000.0
2012-07-31 11:55:00,51.04,51.06,51.02,51.05,3800.0,51.04,51.06,51.02,51.05,3800.0
2012-07-31 12:00:00,51.05,51.05,50.94,50.96,24100.0,51.05,51.05,50.94,50.96,24100.0
2012-07-31 12:05:00,50.96,51.03,50.96,50.99,5900.0,50.96,51.03,50.96,50.99,5900.0
2012-07-31 12:10:00,51.0,51.0,50.93,50.99,8400.0,51.0,51.0,50.93,50.99,8400.0
2012-07-31 12:15:00,51.0,51.02,50.99,51.0,2800.0,51.0,51.02,50.99,51.0,2800.0
2012-07-31 12:20:00,50.99,51.01,50.97,51.01,5500.0,50.99,51.01,50.97,51.01,5500.0
2012-07-31 12:25:00,51.02,51.05,51.0,51.04,10200.0,51.02,51.05,51.0,51.04,10200.0
2012-07-31 12:30:00,51.02,51.03,50.95,50.95,6300.0,51.02,51.03,50.95,50.95,6300.0
2012-07-31 12:35:00,50.98,51.04,50.98,51.02,5200.0,50.98,51.04,50.98,51.02,5200.0
2012-07-31 12:40:00,51.0,51.02,50.93,50.93,4500.0,51.0,51.02,50.93,50.93,4500.0
2012-07-31 12:45:00,50.92,50.92,50.87,50.89,7900.0,50.92,50.92,50.87,50.89,7900.0
2012-07-31 12:50:00,50.91,50.93,50.85,50.85,12100.0,50.91,50.93,50.85,50.85,12100.0
2012-07-31 12:55:00,50.85,50.87,50.81,50.82,7400.0,50.85,50.87,50.81,50.82,7400.0
2012-07-31 13:00:00,50.82,50.82,50.78,50.79,6700.0,50.82,50.82,50.78,50.79,6700.0
2012-07-31 13:05:00,50.79,50.88,50.79,50.88,8000.0,50.79,50.88,50.79,50.88,8000.0
2012-07-31 13:10:00,50.87,50.87,50.8,50.8,5100.0,50.87,50.87,50.8,50.8,5100.0
2012-07-31 13:15:00,50.8,50.85,50.8,50.84,3700.0,50.8,50.85,50.8,50.84,3700.0
2012-07-31 13:20:00,50.85,50.87,50.83,50.83,5600.0,50.85,50.87,50.83,50.83,5600.0
2012-07-31 13:25:00,50.83,50.96,50.82,50.9,10200.0,50.83,50.96,50.82,50.9,10200.0
2012-07-31 13:30:00,50.9,50.9,50.85,50.87,5800.0,50.9,50.9,50.85,50.87,5800.0
2012-07-31 13:35:00,50.87,50.9,50.87,50.87,4000.0,50.87,50.9,50.87,50.87,4000.0
2012-07-31 13:40:00,50.87,50.88,50.86,50.87,3500.0,50.87,50.88,50.86,50.87,3500.0
2012-07-31 13:45:00,50.87,50.87,50.81,50.82,8100.0,50.87,50.87,50.81,50.82,8100.0
2012-07-31 13:50:00,50.81,50.83,50.81,50.82,5000.0,50.81,50.83,50.81,50.82,5000.0
2012-07-31 13:55:00,50.81,50.82,50.76,50.76,6700.0,50.81,50.82,50.76,50.76,6700.0
2012-07-31 14:00:00,50.76,50.81,50.75,50.77,13500.0,50.76,50.81,50.75,50.77,13500.0
2012-07-31 14:05:00,50.78,50.81,50.72,50.75,15000.0,50.78,50.81,50.72,50.75,15000.0
2012-07-31 14:10:00,50.76,50.81,50.76,50.78,9700.0,50.76,50.81,50.76,50.78,9700.0
2012-07-31 14:15:00,50.76,50.78,50.73,50.73,9700.0,50.76,50.78,50.73,50.73,9700.0
2012-07-31 14:20:00,50.74,50.76,50.68,50.76,21900.0,50.74,50.76,50.68,50.76,21900.0
2012-07-31 14:25:00,50.77,50.78,50.7,50.71,13500.0,50.77,50.78,50.7,50.71,13500.0
2012-07-31 14:30:00,50.71,50.71,50.62,50.64,98900.0,50.71,50.71,50.62,50.64,98900.0
2012-07-31 14:35:00,50.64,50.64,50.59,50.62,30000.0,50.64,50.64,50.59,50.62,30000.0
2012-07-31 14:40:00,50.62,50.62,50.56,50.56,48900.0,50.62,50.62,50.56,50.56,48900.0
2012-07-31 14:45:00,50.57,50.64,50.56,50.63,18900.0,50.57,50.64,50.56,50.63,18900.0
2012-07-31 14:50:00,50.63,50.65,50.59,50.59,18400.0,50.63,50.65,50.59,50.59,18400.0
2012-07-31 14:55:00,50.6,50.61,50.49,50.49,45700.0,50.6,50.61,50.49,50.49,45700.0
2012-07-31 15:00:00,50.48,50.52,50.46,50.48,28700.0,50.48,50.52,50.46,50.48,28700.0
2012-07-31 15:05:00,50.47,50.53,50.47,50.48,28200.0,50.47,50.53,50.47,50.48,28200.0
2012-07-31 15:10:00,50.49,50.52,50.47,50.47,25600.0,50.49,50.52,50.47,50.47,25600.0
2012-07-31 15:15:00,50.47,50.54,50.46,50.53,17200.0,50.47,50.54,50.46,50.53,17200.0
2012-07-31 15:20:00,50.54,50.54,50.51,50.52,26100.0,50.54,50.54,50.51,50.52,26100.0
2012-07-31 15:25:00,50.53,50.59,50.53,50.58,22200.0,50.53,50.59,50.53,50.58,22200.0
2012-07-31 15:30:00,50.57,50.59,50.48,50.49,28200.0,50.57,50.59,50.48,50.49,28200.0
2012-07-31 15:35:00,50.5,50.5,50.39,50.4,43300.0,50.5,50.5,50.39,50.4,43300.0
2012-07-31 15:40:00,50.4,50.44,50.35,50.42,51800.0,50.4,50.44,50.35,50.42,51800.0
2012-07-31 15:45:00,50.42,50.42,50.35,50.35,35800.0,50.42,50.42,50.35,50.35,35800.0
2012-07-31 15:50:00,50.35,50.46,50.34,50.36,80600.0,50.35,50.46,50.34,50.36,80600.0
2012-07-31 15:55:00,50.36,50.37,50.32,50.34,95200.0,50.36,50.37,50.32,50.34,95200.0
2012-08-01 09:30:00,50.38,50.9,50.37,50.68,62500.0,50.38,50.9,50.37,50.68,62500.0
2012-08-01 09:35:00,50.65,50.98,50.65,50.9,22900.0,50.65,50.98,50.65,50.9,22900.0
2012-08-01 09:40:00,50.89,50.91,50.7,50.7,18500.0,50.89,50.91,50.7,50.7,18500.0
2012-08-01 09:45:00,50.68,50.76,50.57,50.76,15900.0,50.68,50.76,50.57,50.76,15900.0
2012-08-01 09:50:00,50.75,50.81,50.64,50.64,9800.0,50.75,50.81,50.64,50.64,9800.0
2012-08-01 09:55:00,50.63,50.63,50.54,50.59,13900.0,50.63,50.63,50.54,50.59,13900.0
2012-08-01 10:00:00,50.57,50.67,50.5,50.55,15500.0,50.57,50.67,50.5,50.55,15500.0
2012-08-01 10:05:00,50.6,50.67,50.53,50.58,12800.0,50.6,50.67,50.53,50.58,12800.0
2012-08-01 10:10:00,50.58,50.62,50.42,50.53,9300.0,50.58,50.62,50.42,50.53,9300.0
2012-08-01 10:15:00,50.54,50.54,50.4,50.42,8900.0,50.54,50.54,50.4,50.42,8900.0
2012-08-01 10:20:00,50.42,50.42,50.22,50.28,30700.0,50.42,50.42,50.22,50.28,30700.0
2012-08-01 10:25:00,50.28,50.34,50.26,50.31,7500.0,50.28,50.34,50.26,50.31,7500.0
2012-08-01 10:30:00,50.33,50.37,50.07,50.29,51900.0,50.33,50.37,50.07,50.29,51900.0
2012-08-01 10:35:00,50.28,50.37,50.2,50.28,39300.0,50.28,50.37,50.2,50.28,39300.0
2012-08-01 10:40:00,50.28,50.41,50.24,50.39,39600.0,50.28,50.41,50.24,50.39,39600.0
2012-08-01 10:45:00,50.4,50.47,50.34,50.46,9200.0,50.4,50.47,50.34,50.46,9200.0
2012-08-01 10:50:00,50.49,50.5,50.43,50.48,13100.0,50.49,50.5,50.43,50.48,13100.0
2012-08-01 10:55:00,50.48,50.54,50.32,50.43,13500.0,50.48,50.54,50.32,50.43,13500.0
2012-08-01 11:00:00,50.44,50.48,50.38,50.43,9000.0,50.44,50.48,50.38,50.43,9000.0
2012-08-01 11:05:00,50.44,50.51,50.41,50.49,8800.0,50.44,50.51,50.41,50.49,8800.0
2012-08-01 11:10:00,50.51,50.53,50.38,50.38,7500.0,50.51,50.53,50.38,50.38,7500.0
2012-08-01 11:15:00,50.39,50.52,50.37,50.5,15800.0,50.39,50.52,50.37,50.5,15800.0
2012-08-01 11:20:00,50.51,50.59,50.5,50.54,23800.0,50.51,50.59,50.5,50.54,23800.0
2012-08-01 11:25:00,50.53,50.54,50.49,50.54,6800.0,50.53,50.54,50.49,50.54,6800.0
2012-08-01 11:30:00,50.53,50.53,50.49,50.5,9500.0,50.53,50.53,50.49,50.5,9500.0
2012-08-01 11:35:00,50.5,50.55,50.5,50.52,11300.0,50.5,50.55,50.5,50.52,11300.0
2012-08-01 11:40:00,50.52,50.53,50.48,50.51,18600.0,50.52,50.53,50.48,50.51,18600.0
2012-08-01 11:45:00,50.49,50.51,50.48,50.5,4500.0,50.49,50.51,50.48,50.5,4500.0
2012-08-01 11:50:00,50.49,50.57,50.49,50.57,12100.0,50.49,50.57,50.49,50.57,12100.0
2012-08-01 11:55:00,50.58,50.6,50.54,50.57,7800.0,50.58,50.6,50.54,50.57,7800.0
2012-08-01 12:00:00,50.56,50.58,50.54,50.57,4600.0,50.56,50.58,50.54,50.57,4600.0
2012-08-01 12:05:00,50.58,50.58,50.54,50.56,4900.0,50.58,50.58,50.54,50.56,4900.0
2012-08-01 12:10:00,50.56,50.57,50.54,50.54,15500.0,50.56,50.57,50.54,50.54,15500.0
2012-08-01 12:15:00,50.54,50.59,50.53,50.59,18000.0,50.54,50.59,50.53,50.59,18000.0
2012-08-01 12:20:00,50.58,50.58,50.53,50.57,13100.0,50.58,50.58,50.53,50.57,13100.0
2012-08-01 12:25:00,50.58,50.62,50.56,50.57,7400.0,50.58,50.62,50.56,50.57,7400.0
2012-08-01 12:30:00,50.57,50.57,50.49,50.5,8700.0,50.57,50.57,50.49,50.5,8700.0
2012-08-01 12:35:00,50.5,50.51,50.49,50.5,4600.0,50.5,50.51,50.49,50.5,4600.0
2012-08-01 12:40:00,50.5,50.57,50.48,50.54,9600.0,50.5,50.57,50.48,50.54,9600.0
2012-08-01 12:45:00,50.54,50.55,50.49,50.51,3000.0,50.54,50.55,50.49,50.51,3000.0
2012-08-01 12:50:00,50.51,50.52,50.47,50.5,7900.0,50.51,50.52,50.47,50.5,7900.0
2012-08-01 12:55:00,50.5,50.52,50.48,50.5,7900.0,50.5,50.52,50.48,50.5,7900.0
2012-08-01 13:00:00,50.51,50.57,50.49,50.57,13000.0,50.51,50.57,50.49,50.57,13000.0
2012-08-01 13:05:00,50.58,50.63,50.58,50.59,27200.0,50.58,50.63,50.58,50.59,27200.0
2012-08-01 13:10:00,50.59,50.6,50.54,50.6,10400.0,50.59,50.6,50.54,50.6,10400.0
2012-08-01 13:15:00,50.58,50.58,50.48,50.51,5600.0,50.58,50.58,50.48,50.51,5600.0
2012-08-01 13:20:00,50.51,50.54,50.47,50.52,7500.0,50.51,50.54,50.47,50.52,7500.0
2012-08-01 13:25:00,50.5,50.5,50.4,50.4,10600.0,50.5,50.5,50.4,50.4,10600.0
2012-08-01 13:30:00,50.4,50.43,50.34,50.35,6000.0,50.4,50.43,50.34,50.35,6000.0
2012-08-01 13:35:00,50.37,50.39,50.33,50.33,5600.0,50.37,50.39,50.33,50.33,5600.0
2012-08-01 13:40:00,50.33,50.35,50.31,50.34,3800.0,50.33,50.35,50.31,50.34,3800.0
2012-08-01 13:45:00,50.35,50.4,50.33,50.34,6000.0,50.35,50.4,50.33,50.34,6000.0
2012-08-01 13:50:00,50.33,50.37,50.31,50.37,6500.0,50.33,50.37,50.31,50.37,6500.0
2012-08-01 13:55:00,50.37,50.37,50.25,50.26,13500.0,50.37,50.37,50.25,50.26,13500.0
2012-08-01 14:00:00,50.25,50.25,50.19,50.22,15900.0,50.25,50.25,50.19,50.22,15900.0
2012-08-01 14:05:00,50.22,50.22,50.12,50.12,21400.0,50.22,50.22,50.12,50.12,21400.0
2012-08-01 14:10:00,50.13,50.14,49.9,50.04,91200.0,50.13,50.14,49.9,50.04,91200.0
2012-08-01 14:15:00,50.08,50.1,49.91,49.95,39800.0,50.08,50.1,49.91,49.95,39800.0
2012-08-01 14:20:00,49.94,50.05,49.93,50.02,24200.0,49.94,50.05,49.93,50.02,24200.0
2012-08-01 14:25:00,49.99,50.08,49.98,50.05,28200.0,49.99,50.08,49.98,50.05,28200.0
2012-08-01 14:30:00,50.07,50.07,49.98,49.99,37900.0,50.07,50.07,49.98,49.99,37900.0
2012-08-01 14:35:00,50.01,50.03,49.98,50.02,23100.0,50.01,50.03,49.98,50.02,23100.0
2012-08-01 14:40:00,50.01,50.03,49.98,50.01,16500.0,50.01,50.03,49.98,50.01,16500.0
2012-08-01 14:45:00,50.01,50.05,49.98,50.02,28900.0,50.01,50.05,49.98,50.02,28900.0
2012-08-01 14:50:00,50.03,50.06,49.97,50.0,20000.0,50.03,50.06,49.97,50.0,20000.0
2012-08-01 14:55:00,49.99,50.03,49.97,50.0,20400.0,49.99,50.03,49.97,50.0,20400.0
2012-08-01 15:00:00,50.01,50.02,49.99,50.0,9200.0,50.01,50.02,49.99,50.0,9200.0
2012-08-01 15:05:00,50.01,50.12,50.01,50.12,11000.0,50.01,50.12,50.01,50.12,11000.0
2012-08-01 15:10:00,50.11,50.16,50.08,50.1,16100.0,50.11,50.16,50.08,50.1,16100.0
2012-08-01 15:15:00,50.08,50.19,50.07,50.18,11100.0,50.08,50.19,50.07,50.18,11100.0
2012-08-01 15:20:00,50.19,50.2,50.13,50.2,14100.0,50.19,50.2,50.13,50.2,14100.0
2012-08-01 15:25:00,50.18,50.26,50.16,50.22,15600.0,50.18,50.26,50.16,50.22,15600.0
2012-08-01 15:30:00,50.22,50.27,50.18,50.19,18400.0,50.22,50.27,50.18,50.19,18400.0
2012-08-01 15:35:00,50.22,50.25,50.13,50.24,22800.0,50.22,50.25,50.13,50.24,22800.0
2012-08-01 15:40:00,50.24,50.25,50.08,50.18,34600.0,50.24,50.25,50.08,50.18,34600.0
2012-08-01 15:45:00,50.18,50.24,50.12,50.17,42600.0,50.18,50.24,50.12,50.17,42600.0
2012-08-01 15:50:00,50.16,50.22,50.14,50.19,37700.0,50.16,50.22,50.14,50.19,37700.0
2012-08-01 15:55:00,50.16,50.19,50.02,50.02,62500.0,50.16,50.19,50.02,50.02,62500.0
2012-08-02 09:30:00,49.82,50.44,49.66,50.44,114400.0,49.82,50.44,49.66,50.44,114400.0
2012-08-02 09:35:00,50.44,50.76,50.38,50.65,55900.0,50.44,50.76,50.38,50.65,55900.0
2012-08-02 09:40:00,50.64,50.71,50.54,50.62,37500.0,50.64,50.71,50.54,50.62,37500.0
2012-08-02 09:45:00,50.62,50.71,50.58,50.6,20100.0,50.62,50.71,50.58,50.6,20100.0
2012-08-02 09:50:00,50.61,50.7,50.5,50.57,18700.0,50.61,50.7,50.5,50.57,18700.0
2012-08-02 09:55:00,50.58,50.82,50.57,50.6,50700.0,50.58,50.82,50.57,50.6,50700.0
2012-08-02 10:00:00,50.59,50.75,50.51,50.68,21100.0,50.59,50.75,50.51,50.68,21100.0
2012-08-02 10:05:00,50.68,50.88,50.68,50.85,18400.0,50.68,50.88,50.68,50.85,18400.0
2012-08-02 10:10:00,50.85,50.9,50.81,50.89,20900.0,50.85,50.9,50.81,50.89,20900.0
2012-08-02 10:15:00,50.9,50.91,50.77,50.86,12200.0,50.9,50.91,50.77,50.86,12200.0
2012-08-02 10:20:00,50.86,50.88,50.79,50.84,11300.0,50.86,50.88,50.79,50.84,11300.0
2012-08-02 10:25:00,50.84,50.99,50.81,50.99,21200.0,50.84,50.99,50.81,50.99,21200.0
2012-08-02 10:30:00,50.96,51.0,50.89,50.91,22100.0,50.96,51.0,50.89,50.91,22100.0
2012-08-02 10:35:00,50.94,50.94,50.7,50.72,17700.0,50.94,50.94,50.7,50.72,17700.0
2012-08-02 10:40:00,50.7,50.76,50.64,50.73,16800.0,50.7,50.76,50.64,50.73,16800.0
2012-08-02 10:45:00,50.73,50.88,50.73,50.88,14100.0,50.73,50.88,50.73,50.88,14100.0
2012-08-02 10:50:00,50.86,50.91,50.8,50.81,18000.0,50.86,50.91,50.8,50.81,18000.0
2012-08-02 10:55:00,50.79,50.84,50.65,50.78,21200.0,50.79,50.84,50.65,50.78,21200.0
2012-08-02 11:00:00,50.8,50.83,50.68,50.71,11200.0,50.8,50.83,50.68,50.71,11200.0
2012-08-02 11:05:00,50.72,50.78,50.66,50.68,11500.0,50.72,50.78,50.66,50.68,11500.0
2012-08-02 11:10:00,50.65,50.83,50.63,50.83,11500.0,50.65,50.83,50.63,50.83,11500.0
2012-08-02 11:15:00,50.82,50.82,50.7,50.8,16700.0,50.82,50.82,50.7,50.8,16700.0
2012-08-02 11:20:00,50.78,50.78,50.63,50.64,14800.0,50.78,50.78,50.63,50.64,14800.0
2012-08-02 11:25:00,50.63,50.82,50.6,50.73,19600.0,50.63,50.82,50.6,50.73,19600.0
2012-08-02 11:30:00,50.72,50.79,50.64,50.67,9500.0,50.72,50.79,50.64,50.67,9500.0
2012-08-02 11:35:00,50.69,50.73,50.65,50.68,10400.0,50.69,50.73,50.65,50.68,10400.0
2012-08-02 11:40:00,50.69,50.69,50.55,50.56,15100.0,50.69,50.69,50.55,50.56,15100.0
2012-08-02 11:45:00,50.52,50.58,50.5,50.52,9800.0,50.52,50.58,50.5,50.52,9800.0
2012-08-02 11:50:00,50.53,50.53,50.4,50.42,15500.0,50.53,50.53,50.4,50.42,15500.0
2012-08-02 11:55:00,50.41,50.57,50.41,50.55,8400.0,50.41,50.57,50.41,50.55,8400.0
2012-08-02 12:00:00,50.56,50.63,50.49,50.57,10500.0,50.56,50.63,50.49,50.57,10500.0
2012-08-02 12:05:00,50.55,50.63,50.54,50.62,7300.0,50.55,50.63,50.54,50.62,7300.0
2012-08-02 12:10:00,50.6,50.65,50.58,50.59,5400.0,50.6,50.65,50.58,50.59,5400.0
2012-08-02 12:15:00,50.6,50.62,50.54,50.62,7400.0,50.6,50.62,50.54,50.62,7400.0
2012-08-02 12:20:00,50.65,50.65,50.59,50.65,11200.0,50.65,50.65,50.59,50.65,11200.0
2012-08-02 12:25:00,50.65,50.69,50.61,50.69,8500.0,50.65,50.69,50.61,50.69,8500.0
2012-08-02 12:30:00,50.68,50.68,50.45,50.5,16300.0,50.68,50.68,50.45,50.5,16300.0
2012-08-02 12:35:00,50.48,50.58,50.46,50.58,7100.0,50.48,50.58,50.46,50.58,7100.0
2012-08-02 12:40:00,50.55,50.57,50.48,50.52,11600.0,50.55,50.57,50.48,50.52,11600.0
2012-08-02 12:45:00,50.51,50.54,50.49,50.52,7200.0,50.51,50.54,50.49,50.52,7200.0
2012-08-02 12:50:00,50.52,50.55,50.48,50.5,9500.0,50.52,50.55,50.48,50.5,9500.0
2012-08-02 12:55:00,50.49,50.61,50.48,50.58,7400.0,50.49,50.61,50.48,50.58,7400.0
2012-08-02 13:00:00,50.57,50.57,50.47,50.5,5000.0,50.57,50.57,50.47,50.5,5000.0
2012-08-02 13:05:00,50.5,50.53,50.46,50.51,14800.0,50.5,50.53,50.46,50.51,14800.0
2012-08-02 13:10:00,50.52,50.53,50.47,50.51,16300.0,50.52,50.53,50.47,50.51,16300.0
2012-08-02 13:15:00,50.49,50.5,50.45,50.49,11200.0,50.49,50.5,50.45,50.49,11200.0
2012-08-02 13:20:00,50.5,50.51,50.43,50.47,10200.0,50.5,50.51,50.43,50.47,10200.0
2012-08-02 13:25:00,50.48,50.5,50.44,50.45,4600.0,50.48,50.5,50.44,50.45,4600.0
2012-08-02 13:30:00,50.46,50.48,50.44,50.46,7100.0,50.46,50.48,50.44,50.46,7100.0
2012-08-02 13:35:00,50.47,50.47,50.38,50.44,11400.0,50.47,50.47,50.38,50.44,11400.0
2012-08-02 13:40:00,50.44,50.5,50.41,50.47,11000.0,50.44,50.5,50.41,50.47,11000.0
2012-08-02 13:45:00,50.46,50.49,50.43,50.44,13300.0,50.46,50.49,50.43,50.44,13300.0
2012-08-02 13:50:00,50.43,50.49,50.42,50.49,10700.0,50.43,50.49,50.42,50.49,10700.0
2012-08-02 13:55:00,50.48,50.48,50.36,50.38,11300.0,50.48,50.48,50.36,50.38,11300.0
2012-08-02 14:00:00,50.39,50.4,50.33,50.36,15700.0,50.39,50.4,50.33,50.36,15700.0
2012-08-02 14:05:00,50.35,50.38,50.3,50.36,18100.0,50.35,50.38,50.3,50.36,18100.0
2012-08-02 14:10:00,50.37,50.38,50.29,50.36,14000.0,50.37,50.38,50.29,50.36,14000.0
2012-08-02 14:15:00,50.35,50.38,50.31,50.34,21900.0,50.35,50.38,50.31,50.34,21900.0
2012-08-02 14:20:00,50.34,50.4,50.34,50.4,14400.0,50.34,50.4,50.34,50.4,14400.0
2012-08-02 14:25:00,50.4,50.48,50.4,50.45,19800.0,50.4,50.48,50.4,50.45,19800.0
2012-08-02 14:30:00,50.45,50.46,50.4,50.43,22700.0,50.45,50.46,50.4,50.43,22700.0
2012-08-02 14:35:00,50.42,50.56,50.41,50.54,40800.0,50.42,50.56,50.41,50.54,40800.0
2012-08-02 14:40:00,50.54,50.58,50.47,50.47,25200.0,50.54,50.58,50.47,50.47,25200.0
2012-08-02 14:45:00,50.48,50.52,50.44,50.47,13800.0,50.48,50.52,50.44,50.47,13800.0
2012-08-02 14:50:00,50.47,50.48,50.4,50.43,18700.0,50.47,50.48,50.4,50.43,18700.0
2012-08-02 14:55:00,50.44,50.56,50.44,50.51,23200.0,50.44,50.56,50.44,50.51,23200.0
2012-08-02 15:00:00,50.51,50.56,50.49,50.49,53000.0,50.51,50.56,50.49,50.49,53000.0
2012-08-02 15:05:00,50.5,50.51,50.45,50.49,36400.0,50.5,50.51,50.45,50.49,36400.0
2012-08-02 15:10:00,50.49,50.49,50.43,50.45,22800.0,50.49,50.49,50.43,50.45,22800.0
2012-08-02 15:15:00,50.45,50.47,50.4,50.47,30100.0,50.45,50.47,50.4,50.47,30100.0
2012-08-02 15:20:00,50.47,50.53,50.46,50.48,19700.0,50.47,50.53,50.46,50.48,19700.0
2012-08-02 15:25:00,50.48,50.58,50.48,50.53,18900.0,50.48,50.58,50.48,50.53,18900.0
2012-08-02 15:30:00,50.53,50.61,50.53,50.59,21500.0,50.53,50.61,50.53,50.59,21500.0
2012-08-02 15:35:00,50.58,50.67,50.54,50.67,30000.0,50.58,50.67,50.54,50.67,30000.0
2012-08-02 15:40:00,50.66,50.69,50.57,50.57,59000.0,50.66,50.69,50.57,50.57,59000.0
2012-08-02 15:45:00,50.57,50.63,50.51,50.61,36100.0,50.57,50.63,50.51,50.61,36100.0
2012-08-02 15:50:00,50.62,50.68,50.6,50.68,41900.0,50.62,50.68,50.6,50.68,41900.0
2012-08-02 15:55:00,50.67,50.7,50.63,50.63,64800.0,50.67,50.7,50.63,50.63,64800.0
2012-08-03 09:30:00,51.42,51.5,51.08,51.17,45300.0,51.42,51.5,51.08,51.17,45300.0
2012-08-03 09:35:00,51.17,51.24,51.03,51.17,22000.0,51.17,51.24,51.03,51.17,22000.0
2012-08-03 09:40:00,51.12,51.27,51.07,51.21,12900.0,51.12,51.27,51.07,51.21,12900.0
2012-08-03 09:45:00,51.21,51.23,50.99,51.16,16600.0,51.21,51.23,50.99,51.16,16600.0
2012-08-03 09:50:00,51.2,51.41,51.18,51.34,31900.0,51.2,51.41,51.18,51.34,31900.0
2012-08-03 09:55:00,51.34,51.53,51.34,51.44,27200.0,51.34,51.53,51.34,51.44,27200.0
2012-08-03 10:00:00,51.42,51.48,51.38,51.42,17300.0,51.42,51.48,51.38,51.42,17300.0
2012-08-03 10:05:00,51.42,51.46,51.27,51.27,24500.0,51.42,51.46,51.27,51.27,24500.0
2012-08-03 10:10:00,51.27,51.39,51.24,51.34,9000.0,51.27,51.39,51.24,51.34,9000.0
2012-08-03 10:15:00,51.36,51.37,51.26,51.27,14800.0,51.36,51.37,51.26,51.27,14800.0
2012-08-03 10:20:00,51.28,51.39,51.27,51.37,18800.0,51.28,51.39,51.27,51.37,18800.0
2012-08-03 10:25:00,51.38,51.5,51.29,51.5,16800.0,51.38,51.5,51.29,51.5,16800.0
2012-08-03 10:30:00,51.5,51.5,51.32,51.41,17500.0,51.5,51.5,51.32,51.41,17500.0
2012-08-03 10:35:00,51.4,51.41,51.24,51.27,26700.0,51.4,51.41,51.24,51.27,26700.0
2012-08-03 10:40:00,51.25,51.29,51.18,51.25,15400.0,51.25,51.29,51.18,51.25,15400.0
2012-08-03 10:45:00,51.24,51.3,51.16,51.18,12800.0,51.24,51.3,51.16,51.18,12800.0
2012-08-03 10:50:00,51.17,51.17,51.0,51.03,17400.0,51.17,51.17,51.0,51.03,17400.0
2012-08-03 10:55:00,51.01,51.12,50.99,51.06,18500.0,51.01,51.12,50.99,51.06,18500.0
2012-08-03 11:00:00,51.07,51.07,50.99,51.03,16100.0,51.07,51.07,50.99,51.03,16100.0
2012-08-03 11:05:00,51.01,51.06,50.99,51.01,19800.0,51.01,51.06,50.99,51.01,19800.0
2012-08-03 11:10:00,51.01,51.09,50.99,51.08,22100.0,51.01,51.09,50.99,51.08,22100.0
2012-08-03 11:15:00,51.08,51.12,51.0,51.0,8900.0,51.08,51.12,51.0,51.0,8900.0
2012-08-03 11:20:00,51.0,51.07,50.99,51.02,9300.0,51.0,51.07,50.99,51.02,9300.0
2012-08-03 11:25:00,51.0,51.04,50.9,50.92,29200.0,51.0,51.04,50.9,50.92,29200.0
2012-08-03 11:30:00,50.9,50.99,50.9,50.96,22000.0,50.9,50.99,50.9,50.96,22000.0
2012-08-03 11:35:00,50.95,51.0,50.95,50.97,16200.0,50.95,51.0,50.95,50.97,16200.0
2012-08-03 11:40:00,50.95,50.98,50.9,50.91,14900.0,50.95,50.98,50.9,50.91,14900.0
2012-08-03 11:45:00,50.91,50.91,50.86,50.89,12300.0,50.91,50.91,50.86,50.89,12300.0
2012-08-03 11:50:00,50.91,50.97,50.89,50.92,9000.0,50.91,50.97,50.89,50.92,9000.0
2012-08-03 11:55:00,50.91,50.96,50.89,50.96,20500.0,50.91,50.96,50.89,50.96,20500.0
2012-08-03 12:00:00,50.98,51.05,50.96,51.01,4700.0,50.98,51.05,50.96,51.01,4700.0
2012-08-03 12:05:00,51.01,51.02,50.96,50.96,5200.0,51.01,51.02,50.96,50.96,5200.0
2012-08-03 12:10:00,50.96,51.02,50.95,50.96,7500.0,50.96,51.02,50.95,50.96,7500.0
2012-08-03 12:15:00,50.98,50.98,50.78,50.87,21000.0,50.98,50.98,50.78,50.87,21000.0
2012-08-03 12:20:00,50.88,50.95,50.88,50.93,8900.0,50.88,50.95,50.88,50.93,8900.0
2012-08-03 12:25:00,50.92,50.96,50.91,50.96,9900.0,50.92,50.96,50.91,50.96,9900.0
2012-08-03 12:30:00,50.97,50.98,50.87,50.88,6400.0,50.97,50.98,50.87,50.88,6400.0
2012-08-03 12:35:00,50.89,51.01,50.89,50.97,5900.0,50.89,51.01,50.89,50.97,5900.0
2012-08-03 12:40:00,50.97,50.97,50.89,50.92,11200.0,50.97,50.97,50.89,50.92,11200.0
2012-08-03 12:45:00,50.91,50.95,50.9,50.92,8900.0,50.91,50.95,50.9,50.92,8900.0
2012-08-03 12:50:00,50.93,51.01,50.93,51.0,8100.0,50.93,51.01,50.93,51.0,8100.0
2012-08-03 12:55:00,50.98,51.01,50.98,51.0,8000.0,50.98,51.01,50.98,51.0,8000.0
2012-08-03 13:00:00,50.99,51.01,50.97,51.01,6800.0,50.99,51.01,50.97,51.01,6800.0
2012-08-03 13:05:00,51.01,51.07,50.98,51.05,8400.0,51.01,51.07,50.98,51.05,8400.0
2012-08-03 13:10:00,51.06,51.07,51.03,51.03,13700.0,51.06,51.07,51.03,51.03,13700.0
2012-08-03 13:15:00,51.01,51.02,50.95,50.98,21400.0,51.01,51.02,50.95,50.98,21400.0
2012-08-03 13:20:00,50.97,51.01,50.96,50.98,5800.0,50.97,51.01,50.96,50.98,5800.0
2012-08-03 13:25:00,50.97,51.01,50.95,51.01,6900.0,50.97,51.01,50.95,51.01,6900.0
2012-08-03 13:30:00,50.99,51.04,50.99,51.03,8200.0,50.99,51.04,50.99,51.03,8200.0
2012-08-03 13:35:00,51.03,51.03,51.0,51.02,5500.0,51.03,51.03,51.0,51.02,5500.0
2012-08-03 13:40:00,51.02,51.04,51.01,51.04,10900.0,51.02,51.04,51.01,51.04,10900.0
2012-08-03 13:45:00,51.04,51.05,50.99,51.0,16800.0,51.04,51.05,50.99,51.0,16800.0
2012-08-03 13:50:00,51.0,51.05,50.99,51.05,4200.0,51.0,51.05,50.99,51.05,4200.0
2012-08-03 13:55:00,51.03,51.05,50.99,51.02,8800.0,51.03,51.05,50.99,51.02,8800.0
2012-08-03 14:00:00,51.02,51.08,51.01,51.05,12900.0,51.02,51.08,51.01,51.05,12900.0
2012-08-03 14:05:00,51.09,51.1,51.04,51.07,9400.0,51.09,51.1,51.04,51.07,9400.0
2012-08-03 14:10:00,51.07,51.1,51.06,51.06,4100.0,51.07,51.1,51.06,51.06,4100.0
2012-08-03 14:15:00,51.09,51.14,51.07,51.08,9300.0,51.09,51.14,51.07,51.08,9300.0
2012-08-03 14:20:00,51.08,51.15,51.08,51.13,11000.0,51.08,51.15,51.08,51.13,11000.0
2012-08-03 14:25:00,51.12,51.12,51.08,51.11,6200.0,51.12,51.12,51.08,51.11,6200.0
2012-08-03 14:30:00,51.11,51.15,51.06,51.06,12300.0,51.11,51.15,51.06,51.06,12300.0
2012-08-03 14:35:00,51.06,51.09,50.99,50.99,4500.0,51.06,51.09,50.99,50.99,4500.0
2012-08-03 14:40:00,51.01,51.04,50.99,51.0,27900.0,51.01,51.04,50.99,51.0,27900.0
2012-08-03 14:45:00,51.01,51.04,50.99,51.03,7000.0,51.01,51.04,50.99,51.03,7000.0
2012-08-03 14:50:00,51.01,51.03,50.98,51.01,17600.0,51.01,51.03,50.98,51.01,17600.0
2012-08-03 14:55:00,51.02,51.03,51.0,51.02,11300.0,51.02,51.03,51.0,51.02,11300.0
2012-08-03 15:00:00,51.02,51.06,51.01,51.05,9000.0,51.02,51.06,51.01,51.05,9000.0
2012-08-03 15:05:00,51.06,51.08,51.03,51.06,23500.0,51.06,51.08,51.03,51.06,23500.0
2012-08-03 15:10:00,51.08,51.1,51.05,51.1,9100.0,51.08,51.1,51.05,51.1,9100.0
2012-08-03 15:15:00,51.1,51.14,51.07,51.13,9800.0,51.1,51.14,51.07,51.13,9800.0
2012-08-03 15:20:00,51.12,51.15,51.11,51.14,17200.0,51.12,51.15,51.11,51.14,17200.0
2012-08-03 15:25:00,51.14,51.15,51.1,51.1,10500.0,51.14,51.15,51.1,51.1,10500.0
2012-08-03 15:30:00,51.12,51.13,51.08,51.12,18700.0,51.12,51.13,51.08,51.12,18700.0
2012-08-03 15:35:00,51.13,51.14,51.04,51.12,19500.0,51.13,51.14,51.04,51.12,19500.0
2012-08-03 15:40:00,51.12,51.14,51.02,51.1,19000.0,51.12,51.14,51.02,51.1,19000.0
2012-08-03 15:45:00,51.08,51.12,51.02,51.1,24800.0,51.08,51.12,51.02,51.1,24800.0
2012-08-03 15:50:00,51.14,51.15,51.04,51.09,28300.0,51.14,51.15,51.04,51.09,28300.0
2012-08-03 15:55:00,51.1,51.15,51.04,51.12,49100.0,51.1,51.15,51.04,51.12,49100.0
2012-08-06 09:30:00,51.11,51.26,51.05,51.25,42600.0,51.11,51.26,51.05,51.25,42600.0
2012-08-06 09:35:00,51.27,51.4,51.14,51.16,23700.0,51.27,51.4,51.14,51.16,23700.0
2012-08-06 09:40:00,51.15,51.23,51.0,51.03,11300.0,51.15,51.23,51.0,51.03,11300.0
2012-08-06 09:45:00,51.06,51.12,50.95,51.08,7800.0,51.06,51.12,50.95,51.08,7800.0
2012-08-06 09:50:00,51.11,51.18,50.93,51.0,17500.0,51.11,51.18,50.93,51.0,17500.0
2012-08-06 09:55:00,51.01,51.09,51.01,51.08,4700.0,51.01,51.09,51.01,51.08,4700.0
2012-08-06 10:00:00,51.13,51.2,51.12,51.2,4300.0,51.13,51.2,51.12,51.2,4300.0
2012-08-06 10:05:00,51.2,51.3,51.18,51.28,6400.0,51.2,51.3,51.18,51.28,6400.0
2012-08-06 10:10:00,51.25,51.33,51.21,51.23,12500.0,51.25,51.33,51.21,51.23,12500.0
2012-08-06 10:15:00,51.2,51.27,51.15,51.23,7300.0,51.2,51.27,51.15,51.23,7300.0
2012-08-06 10:20:00,51.23,51.25,51.19,51.19,6400.0,51.23,51.25,51.19,51.19,6400.0
2012-08-06 10:25:00,51.19,51.25,51.18,51.23,4000.0,51.19,51.25,51.18,51.23,4000.0
2012-08-06 10:30:00,51.24,51.29,51.19,51.21,9600.0,51.24,51.29,51.19,51.21,9600.0
2012-08-06 10:35:00,51.22,51.23,51.14,51.14,5000.0,51.22,51.23,51.14,51.14,5000.0
2012-08-06 10:40:00,51.13,51.14,51.07,51.13,8700.0,51.13,51.14,51.07,51.13,8700.0
2012-08-06 10:45:00,51.13,51.2,51.09,51.2,3600.0,51.13,51.2,51.09,51.2,3600.0
2012-08-06 10:50:00,51.18,51.21,51.11,51.11,5400.0,51.18,51.21,51.11,51.11,5400.0
2012-08-06 10:55:00,51.15,51.15,51.03,51.03,26600.0,51.15,51.15,51.03,51.03,26600.0
2012-08-06 11:00:00,51.03,51.08,51.0,51.06,6000.0,51.03,51.08,51.0,51.06,6000.0
2012-08-06 11:05:00,51.06,51.06,51.0,51.0,4500.0,51.06,51.06,51.0,51.0,4500.0
2012-08-06 11:10:00,51.01,51.08,50.97,51.05,8700.0,51.01,51.08,50.97,51.05,8700.0
2012-08-06 11:15:00,51.07,51.15,51.03,51.15,5600.0,51.07,51.15,51.03,51.15,5600.0
2012-08-06 11:20:00,51.14,51.16,51.08,51.13,11500.0,51.14,51.16,51.08,51.13,11500.0
2012-08-06 11:25:00,51.17,51.21,51.08,51.08,6000.0,51.17,51.21,51.08,51.08,6000.0
2012-08-06 11:30:00,51.06,51.17,51.03,51.14,15600.0,51.06,51.17,51.03,51.14,15600.0
2012-08-06 11:35:00,51.12,51.22,51.08,51.22,15100.0,51.12,51.22,51.08,51.22,15100.0
2012-08-06 11:40:00,51.22,51.22,51.05,51.07,11300.0,51.22,51.22,51.05,51.07,11300.0
2012-08-06 11:45:00,51.09,51.16,51.06,51.09,28300.0,51.09,51.16,51.06,51.09,28300.0
2012-08-06 11:50:00,51.08,51.12,51.07,51.1,16000.0,51.08,51.12,51.07,51.1,16000.0
2012-08-06 11:55:00,51.11,51.16,51.1,51.13,13500.0,51.11,51.16,51.1,51.13,13500.0
2012-08-06 12:00:00,51.16,51.2,51.1,51.16,37800.0,51.16,51.2,51.1,51.16,37800.0
2012-08-06 12:05:00,51.16,51.18,51.11,51.13,22000.0,51.16,51.18,51.11,51.13,22000.0
2012-08-06 12:10:00,51.15,51.16,51.08,51.1,8200.0,51.15,51.16,51.08,51.1,8200.0
2012-08-06 12:15:00,51.09,51.11,51.07,51.1,3500.0,51.09,51.11,51.07,51.1,3500.0
2012-08-06 12:20:00,51.12,51.13,51.06,51.09,11900.0,51.12,51.13,51.06,51.09,11900.0
2012-08-06 12:25:00,51.1,51.15,51.07,51.1,18700.0,51.1,51.15,51.07,51.1,18700.0
2012-08-06 12:30:00,51.1,51.13,51.09,51.13,2900.0,51.1,51.13,51.09,51.13,2900.0
2012-08-06 12:35:00,51.14,51.15,51.1,51.13,4600.0,51.14,51.15,51.1,51.13,4600.0
2012-08-06 12:40:00,51.13,51.16,51.07,51.14,15200.0,51.13,51.16,51.07,51.14,15200.0
2012-08-06 12:45:00,51.11,51.14,51.08,51.14,4800.0,51.11,51.14,51.08,51.14,4800.0
2012-08-06 12:50:00,51.14,51.19,51.12,51.15,4700.0,51.14,51.19,51.12,51.15,4700.0
2012-08-06 12:55:00,51.14,51.15,51.1,51.11,5800.0,51.14,51.15,51.1,51.11,5800.0
2012-08-06 13:00:00,51.13,51.15,51.1,51.13,10100.0,51.13,51.15,51.1,51.13,10100.0
2012-08-06 13:05:00,51.14,51.17,51.08,51.09,11100.0,51.14,51.17,51.08,51.09,11100.0
2012-08-06 13:10:00,51.07,51.09,51.0,51.09,7000.0,51.07,51.09,51.0,51.09,7000.0
2012-08-06 13:15:00,51.1,51.14,51.03,51.09,18200.0,51.1,51.14,51.03,51.09,18200.0
2012-08-06 13:20:00,51.09,51.13,51.01,51.1,28200.0,51.09,51.13,51.01,51.1,28200.0
2012-08-06 13:25:00,51.11,51.11,51.03,51.07,8600.0,51.11,51.11,51.03,51.07,8600.0
2012-08-06 13:30:00,51.07,51.13,51.04,51.11,9800.0,51.07,51.13,51.04,51.11,9800.0
2012-08-06 13:35:00,51.09,51.1,51.02,51.08,23200.0,51.09,51.1,51.02,51.08,23200.0
2012-08-06 13:40:00,51.08,51.11,51.05,51.08,11300.0,51.08,51.11,51.05,51.08,11300.0
2012-08-06 13:45:00,51.09,51.09,51.06,51.06,4300.0,51.09,51.09,51.06,51.06,4300.0
2012-08-06 13:50:00,51.05,51.07,51.03,51.05,6100.0,51.05,51.07,51.03,51.05,6100.0
2012-08-06 13:55:00,51.05,51.08,51.04,51.05,2700.0,51.05,51.08,51.04,51.05,2700.0
2012-08-06 14:00:00,51.05,51.11,51.05,51.07,23500.0,51.05,51.11,51.05,51.07,23500.0
2012-08-06 14:05:00,51.08,51.14,51.08,51.12,20700.0,51.08,51.14,51.08,51.12,20700.0
2012-08-06 14:10:00,51.12,51.15,51.11,51.14,5200.0,51.12,51.15,51.11,51.14,5200.0
2012-08-06 14:15:00,51.15,51.15,51.11,51.15,8400.0,51.15,51.15,51.11,51.15,8400.0
2012-08-06 14:20:00,51.16,51.16,51.11,51.12,6100.0,51.16,51.16,51.11,51.12,6100.0
2012-08-06 14:25:00,51.13,51.15,51.12,51.12,8400.0,51.13,51.15,51.12,51.12,8400.0
2012-08-06 14:30:00,51.12,51.15,51.1,51.1,22500.0,51.12,51.15,51.1,51.1,22500.0
2012-08-06 14:35:00,51.1,51.12,51.05,51.12,16100.0,51.1,51.12,51.05,51.12,16100.0
2012-08-06 14:40:00,51.1,51.11,51.07,51.1,4000.0,51.1,51.11,51.07,51.1,4000.0
2012-08-06 14:45:00,51.09,51.1,51.07,51.1,4000.0,51.09,51.1,51.07,51.1,4000.0
2012-08-06 14:50:00,51.08,51.12,51.08,51.1,4700.0,51.08,51.12,51.08,51.1,4700.0
2012-08-06 14:55:00,51.09,51.1,51.06,51.09,4900.0,51.09,51.1,51.06,51.09,4900.0
2012-08-06 15:00:00,51.1,51.13,51.09,51.12,7200.0,51.1,51.13,51.09,51.12,7200.0
2012-08-06 15:05:00,51.12,51.13,51.06,51.11,9600.0,51.12,51.13,51.06,51.11,9600.0
2012-08-06 15:10:00,51.1,51.12,51.07,51.08,5000.0,51.1,51.12,51.07,51.08,5000.0
2012-08-06 15:15:00,51.09,51.1,51.07,51.1,5200.0,51.09,51.1,51.07,51.1,5200.0
2012-08-06 15:20:00,51.08,51.11,51.06,51.1,8600.0,51.08,51.11,51.06,51.1,8600.0
2012-08-06 15:25:00,51.11,51.14,51.09,51.12,9700.0,51.11,51.14,51.09,51.12,9700.0
2012-08-06 15:30:00,51.12,51.15,51.1,51.14,12600.0,51.12,51.15,51.1,51.14,12600.0
2012-08-06 15:35:00,51.14,51.14,51.09,51.14,18900.0,51.14,51.14,51.09,51.14,18900.0
2012-08-06 15:40:00,51.15,51.15,51.08,51.1,14000.0,51.15,51.15,51.08,51.1,14000.0
2012-08-06 15:45:00,51.11,51.12,51.06,51.11,15700.0,51.11,51.12,51.06,51.11,15700.0
2012-08-06 15:50:00,51.1,51.12,51.05,51.1,25300.0,51.1,51.12,51.05,51.1,25300.0
2012-08-06 15:55:00,51.08,51.08,50.97,50.99,38600.0,51.08,51.08,50.97,50.99,38600.0
2012-08-07 09:30:00,51.29,51.35,51.07,51.15,57100.0,51.29,51.35,51.07,51.15,57100.0
2012-08-07 09:35:00,51.15,51.17,50.97,50.98,45500.0,51.15,51.17,50.97,50.98,45500.0
2012-08-07 09:40:00,51.01,51.05,50.91,51.04,30200.0,51.01,51.05,50.91,51.04,30200.0
2012-08-07 09:45:00,51.04,51.14,51.02,51.07,24700.0,51.04,51.14,51.02,51.07,24700.0
2012-08-07 09:50:00,51.06,51.17,51.06,51.13,10300.0,51.06,51.17,51.06,51.13,10300.0
2012-08-07 09:55:00,51.14,51.23,51.11,51.23,17300.0,51.14,51.23,51.11,51.23,17300.0
2012-08-07 10:00:00,51.25,51.26,51.07,51.14,7900.0,51.25,51.26,51.07,51.14,7900.0
2012-08-07 10:05:00,51.15,51.23,51.14,51.15,5500.0,51.15,51.23,51.14,51.15,5500.0
2012-08-07 10:10:00,51.16,51.23,51.16,51.19,21100.0,51.16,51.23,51.16,51.19,21100.0
2012-08-07 10:15:00,51.19,51.22,51.13,51.15,19700.0,51.19,51.22,51.13,51.15,19700.0
2012-08-07 10:20:00,51.14,51.26,51.14,51.24,11100.0,51.14,51.26,51.14,51.24,11100.0
2012-08-07 10:25:00,51.25,51.4,51.25,51.4,8200.0,51.25,51.4,51.25,51.4,8200.0
2012-08-07 10:30:00,51.4,51.43,51.34,51.41,12300.0,51.4,51.43,51.34,51.41,12300.0
2012-08-07 10:35:00,51.4,51.44,51.3,51.39,12900.0,51.4,51.44,51.3,51.39,12900.0
2012-08-07 10:40:00,51.4,51.51,51.4,51.5,10000.0,51.4,51.51,51.4,51.5,10000.0
2012-08-07 10:45:00,51.53,51.56,51.5,51.53,11100.0,51.53,51.56,51.5,51.53,11100.0
2012-08-07 10:50:00,51.53,51.57,51.51,51.53,7500.0,51.53,51.57,51.51,51.53,7500.0
2012-08-07 10:55:00,51.52,51.54,51.49,51.54,6200.0,51.52,51.54,51.49,51.54,6200.0
2012-08-07 11:00:00,51.55,51.65,51.55,51.6,11400.0,51.55,51.65,51.55,51.6,11400.0
2012-08-07 11:05:00,51.58,51.66,51.57,51.64,9000.0,51.58,51.66,51.57,51.64,9000.0
2012-08-07 11:10:00,51.63,51.63,51.55,51.55,7700.0,51.63,51.63,51.55,51.55,7700.0
2012-08-07 11:15:00,51.55,51.61,51.55,51.57,14200.0,51.55,51.61,51.55,51.57,14200.0
2012-08-07 11:20:00,51.56,51.56,51.51,51.55,13700.0,51.56,51.56,51.51,51.55,13700.0
2012-08-07 11:25:00,51.54,51.59,51.48,51.54,8100.0,51.54,51.59,51.48,51.54,8100.0
2012-08-07 11:30:00,51.57,51.64,51.56,51.62,15300.0,51.57,51.64,51.56,51.62,15300.0
2012-08-07 11:35:00,51.61,51.63,51.58,51.6,10500.0,51.61,51.63,51.58,51.6,10500.0
2012-08-07 11:40:00,51.61,51.7,51.61,51.66,7600.0,51.61,51.7,51.61,51.66,7600.0
2012-08-07 11:45:00,51.66,51.72,51.65,51.7,4400.0,51.66,51.72,51.65,51.7,4400.0
2012-08-07 11:50:00,51.7,51.77,51.67,51.73,4500.0,51.7,51.77,51.67,51.73,4500.0
2012-08-07 11:55:00,51.75,51.76,51.72,51.73,18700.0,51.75,51.76,51.72,51.73,18700.0
2012-08-07 12:00:00,51.74,51.79,51.73,51.78,7900.0,51.74,51.79,51.73,51.78,7900.0
2012-08-07 12:05:00,51.78,51.78,51.68,51.7,17100.0,51.78,51.78,51.68,51.7,17100.0
2012-08-07 12:10:00,51.71,51.72,51.62,51.62,11600.0,51.71,51.72,51.62,51.62,11600.0
2012-08-07 12:15:00,51.63,51.71,51.63,51.71,5700.0,51.63,51.71,51.63,51.71,5700.0
2012-08-07 12:20:00,51.7,51.76,51.69,51.73,13200.0,51.7,51.76,51.69,51.73,13200.0
2012-08-07 12:25:00,51.75,51.76,51.72,51.72,4500.0,51.75,51.76,51.72,51.72,4500.0
2012-08-07 12:30:00,51.72,51.78,51.72,51.78,4200.0,51.72,51.78,51.72,51.78,4200.0
2012-08-07 12:35:00,51.76,51.8,51.75,51.79,8200.0,51.76,51.8,51.75,51.79,8200.0
2012-08-07 12:40:00,51.79,51.8,51.73,51.74,5300.0,51.79,51.8,51.73,51.74,5300.0
2012-08-07 12:45:00,51.75,51.76,51.75,51.75,1900.0,51.75,51.76,51.75,51.75,1900.0
2012-08-07 12:50:00,51.76,51.77,51.73,51.76,2900.0,51.76,51.77,51.73,51.76,2900.0
2012-08-07 12:55:00,51.74,51.75,51.71,51.73,2400.0,51.74,51.75,51.71,51.73,2400.0
2012-08-07 13:00:00,51.72,51.74,51.68,51.68,3700.0,51.72,51.74,51.68,51.68,3700.0
2012-08-07 13:05:00,51.69,51.74,51.68,51.71,7700.0,51.69,51.74,51.68,51.71,7700.0
2012-08-07 13:10:00,51.71,51.72,51.69,51.7,4400.0,51.71,51.72,51.69,51.7,4400.0
2012-08-07 13:15:00,51.7,51.72,51.7,51.7,2400.0,51.7,51.72,51.7,51.7,2400.0
2012-08-07 13:20:00,51.71,51.75,51.71,51.73,6400.0,51.71,51.75,51.71,51.73,6400.0
2012-08-07 13:25:00,51.72,51.72,51.68,51.72,3200.0,51.72,51.72,51.68,51.72,3200.0
2012-08-07 13:30:00,51.73,51.75,51.73,51.75,8200.0,51.73,51.75,51.73,51.75,8200.0
2012-08-07 13:35:00,51.76,51.81,51.75,51.81,11200.0,51.76,51.81,51.75,51.81,11200.0
2012-08-07 13:40:00,51.81,51.9,51.8,51.82,16000.0,51.81,51.9,51.8,51.82,16000.0
2012-08-07 13:45:00,51.83,51.86,51.8,51.85,23600.0,51.83,51.86,51.8,51.85,23600.0
2012-08-07 13:50:00,51.85,51.85,51.81,51.83,24800.0,51.85,51.85,51.81,51.83,24800.0
2012-08-07 13:55:00,51.83,51.83,51.78,51.8,9800.0,51.83,51.83,51.78,51.8,9800.0
2012-08-07 14:00:00,51.8,51.83,51.75,51.76,13900.0,51.8,51.83,51.75,51.76,13900.0
2012-08-07 14:05:00,51.75,51.79,51.74,51.79,7100.0,51.75,51.79,51.74,51.79,7100.0
2012-08-07 14:10:00,51.79,51.79,51.74,51.76,12100.0,51.79,51.79,51.74,51.76,12100.0
2012-08-07 14:15:00,51.76,51.82,51.75,51.78,64100.0,51.76,51.82,51.75,51.78,64100.0
2012-08-07 14:20:00,51.79,51.8,51.76,51.78,55100.0,51.79,51.8,51.76,51.78,55100.0
2012-08-07 14:25:00,51.78,51.79,51.75,51.77,9300.0,51.78,51.79,51.75,51.77,9300.0
2012-08-07 14:30:00,51.78,51.8,51.77,51.78,10500.0,51.78,51.8,51.77,51.78,10500.0
2012-08-07 14:35:00,51.78,51.81,51.77,51.8,8700.0,51.78,51.81,51.77,51.8,8700.0
2012-08-07 14:40:00,51.81,51.82,51.78,51.81,8500.0,51.81,51.82,51.78,51.81,8500.0
2012-08-07 14:45:00,51.8,51.88,51.79,51.86,13100.0,51.8,51.88,51.79,51.86,13100.0
2012-08-07 14:50:00,51.86,51.86,51.82,51.83,8300.0,51.86,51.86,51.82,51.83,8300.0
2012-08-07 14:55:00,51.82,51.84,51.8,51.82,15500.0,51.82,51.84,51.8,51.82,15500.0
2012-08-07 15:00:00,51.83,51.85,51.81,51.84,21800.0,51.83,51.85,51.81,51.84,21800.0
2012-08-07 15:05:00,51.84,51.96,51.84,51.96,42100.0,51.84,51.96,51.84,51.96,42100.0
2012-08-07 15:10:00,51.96,51.99,51.94,51.98,32800.0,51.96,51.99,51.94,51.98,32800.0
2012-08-07 15:15:00,51.96,51.98,51.89,51.93,12500.0,51.96,51.98,51.89,51.93,12500.0
2012-08-07 15:20:00,51.94,51.95,51.91,51.92,15800.0,51.94,51.95,51.91,51.92,15800.0
2012-08-07 15:25:00,51.92,52.0,51.92,51.97,24900.0,51.92,52.0,51.92,51.97,24900.0
2012-08-07 15:30:00,51.98,52.0,51.94,51.96,34700.0,51.98,52.0,51.94,51.96,34700.0
2012-08-07 15:35:00,51.95,51.96,51.89,51.93,21600.0,51.95,51.96,51.89,51.93,21600.0
2012-08-07 15:40:00,51.93,52.01,51.91,51.96,34500.0,51.93,52.01,51.91,51.96,34500.0
2012-08-07 15:45:00,51.97,51.99,51.92,51.92,35600.0,51.97,51.99,51.92,51.92,35600.0
2012-08-07 15:50:00,51.93,52.0,51.93,51.97,62800.0,51.93,52.0,51.93,51.97,62800.0
2012-08-07 15:55:00,51.96,52.0,51.92,51.96,109900.0,51.96,52.0,51.92,51.96,109900.0
2012-08-08 09:30:00,51.76,51.9,51.65,51.85,109900.0,51.76,51.9,51.65,51.85,109900.0
2012-08-08 09:35:00,51.87,51.94,51.76,51.82,30500.0,51.87,51.94,51.76,51.82,30500.0
2012-08-08 09:40:00,51.82,51.97,51.64,51.81,25500.0,51.82,51.97,51.64,51.81,25500.0
2012-08-08 09:45:00,51.84,52.11,51.77,52.04,68300.0,51.84,52.11,51.77,52.04,68300.0
2012-08-08 09:50:00,52.03,52.11,51.98,52.1,16700.0,52.03,52.11,51.98,52.1,16700.0
2012-08-08 09:55:00,52.08,52.29,52.04,52.28,26900.0,52.08,52.29,52.04,52.28,26900.0
2012-08-08 10:00:00,52.28,52.38,52.28,52.3,28300.0,52.28,52.38,52.28,52.3,28300.0
2012-08-08 10:05:00,52.29,52.38,52.29,52.35,44000.0,52.29,52.38,52.29,52.35,44000.0
2012-08-08 10:10:00,52.35,52.36,52.25,52.31,30000.0,52.35,52.36,52.25,52.31,30000.0
2012-08-08 10:15:00,52.32,52.44,52.17,52.2,33200.0,52.32,52.44,52.17,52.2,33200.0
2012-08-08 10:20:00,52.18,52.26,52.18,52.23,17700.0,52.18,52.26,52.18,52.23,17700.0
2012-08-08 10:25:00,52.22,52.24,52.1,52.11,18400.0,52.22,52.24,52.1,52.11,18400.0
2012-08-08 10:30:00,52.11,52.3,52.11,52.26,35900.0,52.11,52.3,52.11,52.26,35900.0
2012-08-08 10:35:00,52.25,52.36,52.23,52.34,46900.0,52.25,52.36,52.23,52.34,46900.0
2012-08-08 10:40:00,52.36,52.58,52.36,52.55,38000.0,52.36,52.58,52.36,52.55,38000.0
2012-08-08 10:45:00,52.54,52.54,52.45,52.48,16400.0,52.54,52.54,52.45,52.48,16400.0
2012-08-08 10:50:00,52.47,52.51,52.46,52.5,18800.0,52.47,52.51,52.46,52.5,18800.0
2012-08-08 10:55:00,52.49,52.49,52.38,52.46,42200.0,52.49,52.49,52.38,52.46,42200.0
2012-08-08 11:00:00,52.46,52.51,52.37,52.39,19600.0,52.46,52.51,52.37,52.39,19600.0
2012-08-08 11:05:00,52.4,52.51,52.39,52.5,24100.0,52.4,52.51,52.39,52.5,24100.0
2012-08-08 11:10:00,52.51,52.64,52.5,52.64,29200.0,52.51,52.64,52.5,52.64,29200.0
2012-08-08 11:15:00,52.66,52.7,52.58,52.67,17200.0,52.66,52.7,52.58,52.67,17200.0
2012-08-08 11:20:00,52.66,52.73,52.65,52.72,21700.0,52.66,52.73,52.65,52.72,21700.0
2012-08-08 11:25:00,52.73,52.75,52.69,52.7,19800.0,52.73,52.75,52.69,52.7,19800.0
2012-08-08 11:30:00,52.7,52.77,52.7,52.76,15300.0,52.7,52.77,52.7,52.76,15300.0
2012-08-08 11:35:00,52.75,52.76,52.62,52.63,32200.0,52.75,52.76,52.62,52.63,32200.0
2012-08-08 11:40:00,52.62,52.65,52.6,52.62,23400.0,52.62,52.65,52.6,52.62,23400.0
2012-08-08 11:45:00,52.62,52.63,52.55,52.55,19700.0,52.62,52.63,52.55,52.55,19700.0
2012-08-08 11:50:00,52.55,52.61,52.53,52.59,15600.0,52.55,52.61,52.53,52.59,15600.0
2012-08-08 11:55:00,52.61,52.62,52.51,52.51,10500.0,52.61,52.62,52.51,52.51,10500.0
2012-08-08 12:00:00,52.51,52.51,52.47,52.47,14900.0,52.51,52.51,52.47,52.47,14900.0
2012-08-08 12:05:00,52.48,52.48,52.35,52.38,20400.0,52.48,52.48,52.35,52.38,20400.0
2012-08-08 12:10:00,52.38,52.43,52.38,52.43,9700.0,52.38,52.43,52.38,52.43,9700.0
2012-08-08 12:15:00,52.42,52.44,52.38,52.43,8300.0,52.42,52.44,52.38,52.43,8300.0
2012-08-08 12:20:00,52.45,52.51,52.44,52.51,12100.0,52.45,52.51,52.44,52.51,12100.0
2012-08-08 12:25:00,52.51,52.61,52.51,52.59,30300.0,52.51,52.61,52.51,52.59,30300.0
2012-08-08 12:30:00,52.59,52.72,52.59,52.7,32200.0,52.59,52.72,52.59,52.7,32200.0
2012-08-08 12:35:00,52.7,52.74,52.65,52.71,23300.0,52.7,52.74,52.65,52.71,23300.0
2012-08-08 12:40:00,52.7,52.7,52.53,52.57,20700.0,52.7,52.7,52.53,52.57,20700.0
2012-08-08 12:45:00,52.57,52.59,52.53,52.53,13900.0,52.57,52.59,52.53,52.53,13900.0
2012-08-08 12:50:00,52.53,52.53,52.48,52.52,10400.0,52.53,52.53,52.48,52.52,10400.0
2012-08-08 12:55:00,52.52,52.61,52.52,52.61,11400.0,52.52,52.61,52.52,52.61,11400.0
2012-08-08 13:00:00,52.61,52.61,52.54,52.57,22300.0,52.61,52.61,52.54,52.57,22300.0
2012-08-08 13:05:00,52.56,52.56,52.48,52.48,12100.0,52.56,52.56,52.48,52.48,12100.0
2012-08-08 13:10:00,52.49,52.54,52.48,52.54,20000.0,52.49,52.54,52.48,52.54,20000.0
2012-08-08 13:15:00,52.54,52.54,52.46,52.48,15000.0,52.54,52.54,52.46,52.48,15000.0
2012-08-08 13:20:00,52.48,52.52,52.48,52.52,9400.0,52.48,52.52,52.48,52.52,9400.0
2012-08-08 13:25:00,52.52,52.54,52.48,52.54,26100.0,52.52,52.54,52.48,52.54,26100.0
2012-08-08 13:30:00,52.54,52.62,52.52,52.58,10700.0,52.54,52.62,52.52,52.58,10700.0
2012-08-08 13:35:00,52.59,52.61,52.56,52.59,7000.0,52.59,52.61,52.56,52.59,7000.0
2012-08-08 13:40:00,52.59,52.59,52.54,52.55,12100.0,52.59,52.59,52.54,52.55,12100.0
2012-08-08 13:45:00,52.56,52.62,52.55,52.61,9600.0,52.56,52.62,52.55,52.61,9600.0
2012-08-08 13:50:00,52.62,52.67,52.58,52.58,10500.0,52.62,52.67,52.58,52.58,10500.0
2012-08-08 13:55:00,52.58,52.6,52.56,52.59,9000.0,52.58,52.6,52.56,52.59,9000.0
2012-08-08 14:00:00,52.6,52.64,52.55,52.62,16200.0,52.6,52.64,52.55,52.62,16200.0
2012-08-08 14:05:00,52.61,52.63,52.56,52.62,17200.0,52.61,52.63,52.56,52.62,17200.0
2012-08-08 14:10:00,52.61,52.63,52.59,52.59,16400.0,52.61,52.63,52.59,52.59,16400.0
2012-08-08 14:15:00,52.6,52.65,52.57,52.65,12700.0,52.6,52.65,52.57,52.65,12700.0
2012-08-08 14:20:00,52.64,52.66,52.58,52.61,17200.0,52.64,52.66,52.58,52.61,17200.0
2012-08-08 14:25:00,52.61,52.64,52.61,52.61,15400.0,52.61,52.64,52.61,52.61,15400.0
2012-08-08 14:30:00,52.6,52.68,52.6,52.65,28400.0,52.6,52.68,52.6,52.65,28400.0
2012-08-08 14:35:00,52.65,52.71,52.64,52.68,19700.0,52.65,52.71,52.64,52.68,19700.0
2012-08-08 14:40:00,52.68,52.73,52.63,52.7,29200.0,52.68,52.73,52.63,52.7,29200.0
2012-08-08 14:45:00,52.7,52.75,52.68,52.7,25700.0,52.7,52.75,52.68,52.7,25700.0
2012-08-08 14:50:00,52.72,52.79,52.72,52.74,35800.0,52.72,52.79,52.72,52.74,35800.0
2012-08-08 14:55:00,52.75,52.75,52.7,52.7,16900.0,52.75,52.75,52.7,52.7,16900.0
2012-08-08 15:00:00,52.69,52.76,52.69,52.72,24800.0,52.69,52.76,52.69,52.72,24800.0
2012-08-08 15:05:00,52.72,52.72,52.69,52.69,15700.0,52.72,52.72,52.69,52.69,15700.0
2012-08-08 15:10:00,52.69,52.79,52.68,52.77,38500.0,52.69,52.79,52.68,52.77,38500.0
2012-08-08 15:15:00,52.78,52.89,52.77,52.84,51100.0,52.78,52.89,52.77,52.84,51100.0
2012-08-08 15:20:00,52.82,52.86,52.8,52.86,30700.0,52.82,52.86,52.8,52.86,30700.0
2012-08-08 15:25:00,52.86,52.89,52.84,52.86,33700.0,52.86,52.89,52.84,52.86,33700.0
2012-08-08 15:30:00,52.86,52.89,52.82,52.82,56900.0,52.86,52.89,52.82,52.82,56900.0
2012-08-08 15:35:00,52.82,52.84,52.75,52.82,51700.0,52.82,52.84,52.75,52.82,51700.0
2012-08-08 15:40:00,52.83,52.88,52.78,52.86,51200.0,52.83,52.88,52.78,52.86,51200.0
2012-08-08 15:45:00,52.86,52.98,52.86,52.96,73600.0,52.86,52.98,52.86,52.96,73600.0
2012-08-08 15:50:00,52.97,53.0,52.96,52.97,61200.0,52.97,53.0,52.96,52.97,61200.0
2012-08-08 15:55:00,52.97,52.98,52.85,52.94,69700.0,52.97,52.98,52.85,52.94,69700.0
2012-08-09 09:30:00,52.86,52.96,52.4,52.72,59300.0,52.86,52.96,52.4,52.72,59300.0
2012-08-09 09:35:00,52.73,52.74,52.45,52.45,44800.0,52.73,52.74,52.45,52.45,44800.0
2012-08-09 09:40:00,52.44,52.63,52.44,52.57,35600.0,52.44,52.63,52.44,52.57,35600.0
2012-08-09 09:45:00,52.58,52.7,52.54,52.54,32300.0,52.58,52.7,52.54,52.54,32300.0
2012-08-09 09:50:00,52.56,52.56,52.49,52.52,28300.0,52.56,52.56,52.49,52.52,28300.0
2012-08-09 09:55:00,52.52,52.55,52.48,52.53,30500.0,52.52,52.55,52.48,52.53,30500.0
2012-08-09 10:00:00,52.53,52.54,52.43,52.44,26400.0,52.53,52.54,52.43,52.44,26400.0
2012-08-09 10:05:00,52.43,52.47,52.33,52.4,32500.0,52.43,52.47,52.33,52.4,32500.0
2012-08-09 10:10:00,52.41,52.5,52.33,52.33,24500.0,52.41,52.5,52.33,52.33,24500.0
2012-08-09 10:15:00,52.32,52.34,52.27,52.33,20900.0,52.32,52.34,52.27,52.33,20900.0
2012-08-09 10:20:00,52.33,52.38,52.28,52.34,24300.0,52.33,52.38,52.28,52.34,24300.0
2012-08-09 10:25:00,52.33,52.38,52.3,52.33,33800.0,52.33,52.38,52.3,52.33,33800.0
2012-08-09 10:30:00,52.33,52.35,52.27,52.35,21000.0,52.33,52.35,52.27,52.35,21000.0
2012-08-09 10:35:00,52.33,52.34,52.27,52.28,17300.0,52.33,52.34,52.27,52.28,17300.0
2012-08-09 10:40:00,52.26,52.32,52.26,52.32,25100.0,52.26,52.32,52.26,52.32,25100.0
2012-08-09 10:45:00,52.3,52.32,52.27,52.29,18300.0,52.3,52.32,52.27,52.29,18300.0
2012-08-09 10:50:00,52.3,52.3,52.21,52.25,15000.0,52.3,52.3,52.21,52.25,15000.0
2012-08-09 10:55:00,52.24,52.27,52.17,52.2,18700.0,52.24,52.27,52.17,52.2,18700.0
2012-08-09 11:00:00,52.21,52.23,52.13,52.15,23000.0,52.21,52.23,52.13,52.15,23000.0
2012-08-09 11:05:00,52.14,52.15,52.1,52.12,13100.0,52.14,52.15,52.1,52.12,13100.0
2012-08-09 11:10:00,52.12,52.14,52.1,52.1,10300.0,52.12,52.14,52.1,52.1,10300.0
2012-08-09 11:15:00,52.12,52.19,52.12,52.17,17900.0,52.12,52.19,52.12,52.17,17900.0
2012-08-09 11:20:00,52.19,52.19,52.11,52.11,13800.0,52.19,52.19,52.11,52.11,13800.0
2012-08-09 11:25:00,52.09,52.14,52.08,52.14,19600.0,52.09,52.14,52.08,52.14,19600.0
2012-08-09 11:30:00,52.13,52.14,52.05,52.07,17600.0,52.13,52.14,52.05,52.07,17600.0
2012-08-09 11:35:00,52.06,52.07,52.02,52.02,9700.0,52.06,52.07,52.02,52.02,9700.0
2012-08-09 11:40:00,52.02,52.02,51.95,51.99,21200.0,52.02,52.02,51.95,51.99,21200.0
2012-08-09 11:45:00,51.97,52.03,51.88,51.9,48300.0,51.97,52.03,51.88,51.9,48300.0
2012-08-09 11:50:00,51.89,51.93,51.84,51.84,14500.0,51.89,51.93,51.84,51.84,14500.0
2012-08-09 11:55:00,51.84,51.87,51.78,51.84,16500.0,51.84,51.87,51.78,51.84,16500.0
2012-08-09 12:00:00,51.84,51.89,51.8,51.86,16500.0,51.84,51.89,51.8,51.86,16500.0
2012-08-09 12:05:00,51.85,51.86,51.81,51.81,5800.0,51.85,51.86,51.81,51.81,5800.0
2012-08-09 12:10:00,51.81,51.83,51.76,51.79,12600.0,51.81,51.83,51.76,51.79,12600.0
2012-08-09 12:15:00,51.79,51.83,51.75,51.76,19600.0,51.79,51.83,51.75,51.76,19600.0
2012-08-09 12:20:00,51.75,51.76,51.69,51.73,29100.0,51.75,51.76,51.69,51.73,29100.0
2012-08-09 12:25:00,51.74,51.76,51.69,51.71,15100.0,51.74,51.76,51.69,51.71,15100.0
2012-08-09 12:30:00,51.72,51.73,51.69,51.7,11500.0,51.72,51.73,51.69,51.7,11500.0
2012-08-09 12:35:00,51.72,51.72,51.67,51.68,16700.0,51.72,51.72,51.67,51.68,16700.0
2012-08-09 12:40:00,51.67,51.72,51.63,51.64,23500.0,51.67,51.72,51.63,51.64,23500.0
2012-08-09 12:45:00,51.64,51.68,51.57,51.58,28600.0,51.64,51.68,51.57,51.58,28600.0
2012-08-09 12:50:00,51.58,51.67,51.56,51.67,15700.0,51.58,51.67,51.56,51.67,15700.0
2012-08-09 12:55:00,51.66,51.72,51.63,51.67,13700.0,51.66,51.72,51.63,51.67,13700.0
2012-08-09 13:00:00,51.68,51.69,51.65,51.66,18900.0,51.68,51.69,51.65,51.66,18900.0
2012-08-09 13:05:00,51.67,51.75,51.63,51.73,19000.0,51.67,51.75,51.63,51.73,19000.0
2012-08-09 13:10:00,51.74,51.74,51.7,51.72,13100.0,51.74,51.74,51.7,51.72,13100.0
2012-08-09 13:15:00,51.71,51.78,51.69,51.76,11800.0,51.71,51.78,51.69,51.76,11800.0
2012-08-09 13:20:00,51.76,51.76,51.72,51.73,5700.0,51.76,51.76,51.72,51.73,5700.0
2012-08-09 13:25:00,51.73,51.75,51.72,51.72,6200.0,51.73,51.75,51.72,51.72,6200.0
2012-08-09 13:30:00,51.72,51.76,51.72,51.73,9100.0,51.72,51.76,51.72,51.73,9100.0
2012-08-09 13:35:00,51.72,51.78,51.71,51.76,10600.0,51.72,51.78,51.71,51.76,10600.0
2012-08-09 13:40:00,51.77,51.77,51.74,51.75,9700.0,51.77,51.77,51.74,51.75,9700.0
2012-08-09 13:45:00,51.76,51.79,51.76,51.76,9500.0,51.76,51.79,51.76,51.76,9500.0
2012-08-09 13:50:00,51.76,51.77,51.75,51.76,11800.0,51.76,51.77,51.75,51.76,11800.0
2012-08-09 13:55:00,51.77,51.77,51.75,51.76,6600.0,51.77,51.77,51.75,51.76,6600.0
2012-08-09 14:00:00,51.75,51.79,51.75,51.77,27900.0,51.75,51.79,51.75,51.77,27900.0
2012-08-09 14:05:00,51.77,51.8,51.74,51.77,26100.0,51.77,51.8,51.74,51.77,26100.0
2012-08-09 14:10:00,51.77,51.77,51.74,51.74,11300.0,51.77,51.77,51.74,51.74,11300.0
2012-08-09 14:15:00,51.75,51.77,51.74,51.76,7700.0,51.75,51.77,51.74,51.76,7700.0
2012-08-09 14:20:00,51.75,51.79,51.75,51.77,14300.0,51.75,51.79,51.75,51.77,14300.0
2012-08-09 14:25:00,51.77,51.8,51.75,51.8,11600.0,51.77,51.8,51.75,51.8,11600.0
2012-08-09 14:30:00,51.79,51.84,51.79,51.84,12100.0,51.79,51.84,51.79,51.84,12100.0
2012-08-09 14:35:00,51.83,51.87,51.82,51.82,12600.0,51.83,51.87,51.82,51.82,12600.0
2012-08-09 14:40:00,51.81,51.81,51.77,51.81,15100.0,51.81,51.81,51.77,51.81,15100.0
2012-08-09 14:45:00,51.8,51.83,51.79,51.8,10000.0,51.8,51.83,51.79,51.8,10000.0
2012-08-09 14:50:00,51.79,51.82,51.77,51.78,10600.0,51.79,51.82,51.77,51.78,10600.0
2012-08-09 14:55:00,51.78,51.8,51.74,51.75,10100.0,51.78,51.8,51.74,51.75,10100.0
2012-08-09 15:00:00,51.74,51.76,51.69,51.7,12800.0,51.74,51.76,51.69,51.7,12800.0
2012-08-09 15:05:00,51.7,51.71,51.65,51.65,12100.0,51.7,51.71,51.65,51.65,12100.0
2012-08-09 15:10:00,51.65,51.77,51.65,51.77,19200.0,51.65,51.77,51.65,51.77,19200.0
2012-08-09 15:15:00,51.76,51.83,51.76,51.82,16100.0,51.76,51.83,51.76,51.82,16100.0
2012-08-09 15:20:00,51.83,51.83,51.76,51.82,18300.0,51.83,51.83,51.76,51.82,18300.0
2012-08-09 15:25:00,51.82,51.84,51.8,51.81,18000.0,51.82,51.84,51.8,51.81,18000.0
2012-08-09 15:30:00,51.81,51.82,51.72,51.73,21300.0,51.81,51.82,51.72,51.73,21300.0
2012-08-09 15:35:00,51.73,51.76,51.7,51.74,21500.0,51.73,51.76,51.7,51.74,21500.0
2012-08-09 15:40:00,51.74,51.75,51.71,51.75,19000.0,51.74,51.75,51.71,51.75,19000.0
2012-08-09 15:45:00,51.74,51.75,51.7,51.7,27500.0,51.74,51.75,51.7,51.7,27500.0
2012-08-09 15:50:00,51.71,51.75,51.68,51.7,47500.0,51.71,51.75,51.68,51.7,47500.0
2012-08-09 15:55:00,51.7,51.72,51.64,51.66,144500.0,51.7,51.72,51.64,51.66,144500.0
2012-08-10 09:30:00,51.87,52.06,51.78,51.98,38500.0,51.87,52.06,51.78,51.98,38500.0
2012-08-10 09:35:00,51.91,51.93,51.53,51.59,23400.0,51.91,51.93,51.53,51.59,23400.0
2012-08-10 09:40:00,51.58,51.59,51.44,51.56,29900.0,51.58,51.59,51.44,51.56,29900.0
2012-08-10 09:45:00,51.57,51.57,51.37,51.42,18700.0,51.57,51.57,51.37,51.42,18700.0
2012-08-10 09:50:00,51.41,51.44,51.26,51.27,30300.0,51.41,51.44,51.26,51.27,30300.0
2012-08-10 09:55:00,51.29,51.37,51.2,51.21,31100.0,51.29,51.37,51.2,51.21,31100.0
2012-08-10 10:00:00,51.2,51.22,51.04,51.05,30900.0,51.2,51.22,51.04,51.05,30900.0
2012-08-10 10:05:00,51.04,51.04,50.98,50.99,34800.0,51.04,51.04,50.98,50.99,34800.0
2012-08-10 10:10:00,51.01,51.19,51.0,51.16,21200.0,51.01,51.19,51.0,51.16,21200.0
2012-08-10 10:15:00,51.18,51.18,51.08,51.11,11800.0,51.18,51.18,51.08,51.11,11800.0
2012-08-10 10:20:00,51.1,51.12,51.05,51.07,6200.0,51.1,51.12,51.05,51.07,6200.0
2012-08-10 10:25:00,51.09,51.09,51.03,51.03,8000.0,51.09,51.09,51.03,51.03,8000.0
2012-08-10 10:30:00,51.06,51.14,51.01,51.01,8600.0,51.06,51.14,51.01,51.01,8600.0
2012-08-10 10:35:00,51.01,51.04,50.99,51.03,15700.0,51.01,51.04,50.99,51.03,15700.0
2012-08-10 10:40:00,51.01,51.05,51.0,51.04,9000.0,51.01,51.05,51.0,51.04,9000.0
2012-08-10 10:45:00,51.04,51.04,50.99,51.01,16100.0,51.04,51.04,50.99,51.01,16100.0
2012-08-10 10:50:00,51.0,51.04,50.99,51.0,10800.0,51.0,51.04,50.99,51.0,10800.0
2012-08-10 10:55:00,51.0,51.02,50.99,50.99,25600.0,51.0,51.02,50.99,50.99,25600.0
2012-08-10 11:00:00,51.0,51.0,50.87,50.89,20800.0,51.0,51.0,50.87,50.89,20800.0
2012-08-10 11:05:00,50.86,50.96,50.82,50.95,18000.0,50.86,50.96,50.82,50.95,18000.0
2012-08-10 11:10:00,50.94,50.94,50.9,50.9,8700.0,50.94,50.94,50.9,50.9,8700.0
2012-08-10 11:15:00,50.92,50.93,50.88,50.89,13100.0,50.92,50.93,50.88,50.89,13100.0
2012-08-10 11:20:00,50.88,50.9,50.85,50.86,19100.0,50.88,50.9,50.85,50.86,19100.0
2012-08-10 11:25:00,50.86,50.9,50.84,50.9,14900.0,50.86,50.9,50.84,50.9,14900.0
2012-08-10 11:30:00,50.9,50.9,50.85,50.87,19100.0,50.9,50.9,50.85,50.87,19100.0
2012-08-10 11:35:00,50.87,50.9,50.86,50.87,10600.0,50.87,50.9,50.86,50.87,10600.0
2012-08-10 11:40:00,50.9,50.93,50.84,50.84,17400.0,50.9,50.93,50.84,50.84,17400.0
2012-08-10 11:45:00,50.84,50.9,50.82,50.86,10800.0,50.84,50.9,50.82,50.86,10800.0
2012-08-10 11:50:00,50.87,50.92,50.85,50.87,17500.0,50.87,50.92,50.85,50.87,17500.0
2012-08-10 11:55:00,50.87,50.95,50.87,50.9,32000.0,50.87,50.95,50.87,50.9,32000.0
2012-08-10 12:00:00,50.89,50.91,50.85,50.87,32800.0,50.89,50.91,50.85,50.87,32800.0
2012-08-10 12:05:00,50.87,50.9,50.83,50.89,15200.0,50.87,50.9,50.83,50.89,15200.0
2012-08-10 12:10:00,50.88,50.93,50.87,50.91,14300.0,50.88,50.93,50.87,50.91,14300.0
2012-08-10 12:15:00,50.91,50.93,50.85,50.86,20300.0,50.91,50.93,50.85,50.86,20300.0
2012-08-10 12:20:00,50.86,50.92,50.86,50.89,16300.0,50.86,50.92,50.86,50.89,16300.0
2012-08-10 12:25:00,50.87,50.9,50.83,50.89,17500.0,50.87,50.9,50.83,50.89,17500.0
2012-08-10 12:30:00,50.88,50.9,50.87,50.9,33900.0,50.88,50.9,50.87,50.9,33900.0
2012-08-10 12:35:00,50.91,50.99,50.91,50.92,22900.0,50.91,50.99,50.91,50.92,22900.0
2012-08-10 12:40:00,50.91,50.93,50.88,50.92,14500.0,50.91,50.93,50.88,50.92,14500.0
2012-08-10 12:45:00,50.93,50.93,50.88,50.93,12500.0,50.93,50.93,50.88,50.93,12500.0
2012-08-10 12:50:00,50.93,50.94,50.9,50.93,32100.0,50.93,50.94,50.9,50.93,32100.0
2012-08-10 12:55:00,50.92,50.94,50.9,50.91,4900.0,50.92,50.94,50.9,50.91,4900.0
2012-08-10 13:00:00,50.92,50.93,50.9,50.91,15000.0,50.92,50.93,50.9,50.91,15000.0
2012-08-10 13:05:00,50.93,50.93,50.85,50.86,22700.0,50.93,50.93,50.85,50.86,22700.0
2012-08-10 13:10:00,50.85,50.85,50.79,50.82,31900.0,50.85,50.85,50.79,50.82,31900.0
2012-08-10 13:15:00,50.81,50.82,50.75,50.77,21600.0,50.81,50.82,50.75,50.77,21600.0
2012-08-10 13:20:00,50.77,50.82,50.75,50.8,15800.0,50.77,50.82,50.75,50.8,15800.0
2012-08-10 13:25:00,50.8,50.81,50.79,50.79,8700.0,50.8,50.81,50.79,50.79,8700.0
2012-08-10 13:30:00,50.79,50.85,50.78,50.81,20100.0,50.79,50.85,50.78,50.81,20100.0
2012-08-10 13:35:00,50.81,50.84,50.79,50.83,24500.0,50.81,50.84,50.79,50.83,24500.0
2012-08-10 13:40:00,50.83,50.9,50.82,50.88,25600.0,50.83,50.9,50.82,50.88,25600.0
2012-08-10 13:45:00,50.88,50.94,50.87,50.94,15300.0,50.88,50.94,50.87,50.94,15300.0
2012-08-10 13:50:00,50.94,50.98,50.94,50.94,24900.0,50.94,50.98,50.94,50.94,24900.0
2012-08-10 13:55:00,50.95,50.95,50.84,50.84,21500.0,50.95,50.95,50.84,50.84,21500.0
2012-08-10 14:00:00,50.85,50.87,50.84,50.85,17900.0,50.85,50.87,50.84,50.85,17900.0
2012-08-10 14:05:00,50.85,50.86,50.81,50.81,25200.0,50.85,50.86,50.81,50.81,25200.0
2012-08-10 14:10:00,50.81,50.82,50.76,50.77,19400.0,50.81,50.82,50.76,50.77,19400.0
2012-08-10 14:15:00,50.77,50.78,50.75,50.77,22400.0,50.77,50.78,50.75,50.77,22400.0
2012-08-10 14:20:00,50.78,50.79,50.76,50.76,16400.0,50.78,50.79,50.76,50.76,16400.0
2012-08-10 14:25:00,50.78,50.79,50.76,50.76,14600.0,50.78,50.79,50.76,50.76,14600.0
2012-08-10 14:30:00,50.77,50.83,50.77,50.83,40500.0,50.77,50.83,50.77,50.83,40500.0
2012-08-10 14:35:00,50.82,50.82,50.77,50.78,15900.0,50.82,50.82,50.77,50.78,15900.0
2012-08-10 14:40:00,50.78,50.82,50.78,50.79,15500.0,50.78,50.82,50.78,50.79,15500.0
2012-08-10 14:45:00,50.79,50.79,50.77,50.78,11600.0,50.79,50.79,50.77,50.78,11600.0
2012-08-10 14:50:00,50.78,50.79,50.71,50.72,52700.0,50.78,50.79,50.71,50.72,52700.0
2012-08-10 14:55:00,50.72,50.72,50.67,50.68,48700.0,50.72,50.72,50.67,50.68,48700.0
2012-08-10 15:00:00,50.68,50.71,50.63,50.63,44000.0,50.68,50.71,50.63,50.63,44000.0
2012-08-10 15:05:00,50.63,50.65,50.59,50.6,56000.0,50.63,50.65,50.59,50.6,56000.0
2012-08-10 15:10:00,50.59,50.68,50.56,50.56,74800.0,50.59,50.68,50.56,50.56,74800.0
2012-08-10 15:15:00,50.57,50.66,50.56,50.61,25800.0,50.57,50.66,50.56,50.61,25800.0
2012-08-10 15:20:00,50.62,50.68,50.61,50.66,15700.0,50.62,50.68,50.61,50.66,15700.0
2012-08-10 15:25:00,50.66,50.66,50.6,50.66,16500.0,50.66,50.66,50.6,50.66,16500.0
2012-08-10 15:30:00,50.66,50.7,50.6,50.68,35700.0,50.66,50.7,50.6,50.68,35700.0
2012-08-10 15:35:00,50.7,50.74,50.67,50.69,41600.0,50.7,50.74,50.67,50.69,41600.0
2012-08-10 15:40:00,50.68,50.75,50.68,50.73,24700.0,50.68,50.75,50.68,50.73,24700.0
2012-08-10 15:45:00,50.73,50.73,50.65,50.68,40700.0,50.73,50.73,50.65,50.68,40700.0
2012-08-10 15:50:00,50.69,50.76,50.69,50.71,68900.0,50.69,50.76,50.69,50.71,68900.0
2012-08-10 15:55:00,50.71,50.77,50.7,50.71,88000.0,50.71,50.77,50.7,50.71,88000.0
2012-08-13 09:30:00,50.41,50.69,50.36,50.57,93400.0,50.41,50.69,50.36,50.57,93400.0
2012-08-13 09:35:00,50.54,50.55,50.34,50.34,44800.0,50.54,50.55,50.34,50.34,44800.0
2012-08-13 09:40:00,50.34,50.35,50.01,50.01,46700.0,50.34,50.35,50.01,50.01,46700.0
2012-08-13 09:45:00,50.01,50.08,49.91,49.95,66500.0,50.01,50.08,49.91,49.95,66500.0
2012-08-13 09:50:00,49.94,50.01,49.93,49.94,28800.0,49.94,50.01,49.93,49.94,28800.0
2012-08-13 09:55:00,49.93,50.14,49.93,50.05,43500.0,49.93,50.14,49.93,50.05,43500.0
2012-08-13 10:00:00,50.06,50.06,49.96,50.03,39600.0,50.06,50.06,49.96,50.03,39600.0
2012-08-13 10:05:00,50.03,50.07,49.97,50.0,58700.0,50.03,50.07,49.97,50.0,58700.0
2012-08-13 10:10:00,50.0,50.01,49.76,49.78,104500.0,50.0,50.01,49.76,49.78,104500.0
2012-08-13 10:15:00,49.79,49.9,49.75,49.79,69600.0,49.79,49.9,49.75,49.79,69600.0
2012-08-13 10:20:00,49.78,49.89,49.78,49.8,36800.0,49.78,49.89,49.78,49.8,36800.0
2012-08-13 10:25:00,49.79,49.95,49.76,49.87,23300.0,49.79,49.95,49.76,49.87,23300.0
2012-08-13 10:30:00,49.86,49.92,49.75,49.9,27000.0,49.86,49.92,49.75,49.9,27000.0
2012-08-13 10:35:00,49.89,49.95,49.79,49.79,28700.0,49.89,49.95,49.79,49.79,28700.0
2012-08-13 10:40:00,49.79,49.88,49.78,49.83,17800.0,49.79,49.88,49.78,49.83,17800.0
2012-08-13 10:45:00,49.82,49.83,49.78,49.79,19000.0,49.82,49.83,49.78,49.79,19000.0
2012-08-13 10:50:00,49.79,49.95,49.79,49.93,32500.0,49.79,49.95,49.79,49.93,32500.0
2012-08-13 10:55:00,49.91,50.0,49.91,49.92,22400.0,49.91,50.0,49.91,49.92,22400.0
2012-08-13 11:00:00,49.9,49.91,49.81,49.83,22000.0,49.9,49.91,49.81,49.83,22000.0
2012-08-13 11:05:00,49.82,49.83,49.75,49.75,20600.0,49.82,49.83,49.75,49.75,20600.0
2012-08-13 11:10:00,49.75,49.75,49.67,49.71,60300.0,49.75,49.75,49.67,49.71,60300.0
2012-08-13 11:15:00,49.7,49.74,49.67,49.72,26800.0,49.7,49.74,49.67,49.72,26800.0
2012-08-13 11:20:00,49.73,49.79,49.73,49.75,52200.0,49.73,49.79,49.73,49.75,52200.0
2012-08-13 11:25:00,49.75,49.78,49.7,49.7,28500.0,49.75,49.78,49.7,49.7,28500.0
2012-08-13 11:30:00,49.7,49.77,49.7,49.76,27900.0,49.7,49.77,49.7,49.76,27900.0
2012-08-13 11:35:00,49.77,49.8,49.75,49.78,27500.0,49.77,49.8,49.75,49.78,27500.0
2012-08-13 11:40:00,49.79,49.79,49.72,49.72,40400.0,49.79,49.79,49.72,49.72,40400.0
2012-08-13 11:45:00,49.73,49.77,49.7,49.77,45500.0,49.73,49.77,49.7,49.77,45500.0
2012-08-13 11:50:00,49.76,49.76,49.69,49.73,32100.0,49.76,49.76,49.69,49.73,32100.0
2012-08-13 11:55:00,49.75,49.77,49.71,49.73,29200.0,49.75,49.77,49.71,49.73,29200.0
2012-08-13 12:00:00,49.72,49.77,49.72,49.76,52900.0,49.72,49.77,49.72,49.76,52900.0
2012-08-13 12:05:00,49.75,49.76,49.69,49.69,30300.0,49.75,49.76,49.69,49.69,30300.0
2012-08-13 12:10:00,49.7,49.77,49.69,49.75,23700.0,49.7,49.77,49.69,49.75,23700.0
2012-08-13 12:15:00,49.74,49.77,49.69,49.69,16200.0,49.74,49.77,49.69,49.69,16200.0
2012-08-13 12:20:00,49.69,49.73,49.67,49.69,19800.0,49.69,49.73,49.67,49.69,19800.0
2012-08-13 12:25:00,49.69,49.76,49.68,49.76,40100.0,49.69,49.76,49.68,49.76,40100.0
2012-08-13 12:30:00,49.76,49.79,49.75,49.79,46800.0,49.76,49.79,49.75,49.79,46800.0
2012-08-13 12:35:00,49.78,49.79,49.75,49.75,20700.0,49.78,49.79,49.75,49.75,20700.0
2012-08-13 12:40:00,49.76,49.79,49.75,49.77,31700.0,49.76,49.79,49.75,49.77,31700.0
2012-08-13 12:45:00,49.77,49.87,49.76,49.87,19800.0,49.77,49.87,49.76,49.87,19800.0
2012-08-13 12:50:00,49.87,49.89,49.83,49.85,21600.0,49.87,49.89,49.83,49.85,21600.0
2012-08-13 12:55:00,49.85,49.89,49.84,49.88,27200.0,49.85,49.89,49.84,49.88,27200.0
2012-08-13 13:00:00,49.88,49.92,49.87,49.92,20200.0,49.88,49.92,49.87,49.92,20200.0
2012-08-13 13:05:00,49.92,49.94,49.9,49.91,21000.0,49.92,49.94,49.9,49.91,21000.0
2012-08-13 13:10:00,49.93,49.95,49.9,49.94,20500.0,49.93,49.95,49.9,49.94,20500.0
2012-08-13 13:15:00,49.95,49.97,49.93,49.97,18300.0,49.95,49.97,49.93,49.97,18300.0
2012-08-13 13:20:00,49.98,49.98,49.95,49.97,21000.0,49.98,49.98,49.95,49.97,21000.0
2012-08-13 13:25:00,49.98,50.04,49.96,50.01,21300.0,49.98,50.04,49.96,50.01,21300.0
2012-08-13 13:30:00,50.01,50.07,49.98,50.07,18600.0,50.01,50.07,49.98,50.07,18600.0
2012-08-13 13:35:00,50.07,50.08,49.9,49.93,96300.0,50.07,50.08,49.9,49.93,96300.0
2012-08-13 13:40:00,49.93,49.97,49.87,49.91,70100.0,49.93,49.97,49.87,49.91,70100.0
2012-08-13 13:45:00,49.91,49.91,49.86,49.9,25900.0,49.91,49.91,49.86,49.9,25900.0
2012-08-13 13:50:00,49.9,49.92,49.89,49.9,25900.0,49.9,49.92,49.89,49.9,25900.0
2012-08-13 13:55:00,49.9,49.97,49.9,49.95,39100.0,49.9,49.97,49.9,49.95,39100.0
2012-08-13 14:00:00,49.95,49.95,49.92,49.95,19700.0,49.95,49.95,49.92,49.95,19700.0
2012-08-13 14:05:00,49.95,49.96,49.94,49.95,13200.0,49.95,49.96,49.94,49.95,13200.0
2012-08-13 14:10:00,49.94,49.96,49.93,49.94,25700.0,49.94,49.96,49.93,49.94,25700.0
2012-08-13 14:15:00,49.93,49.94,49.9,49.91,27300.0,49.93,49.94,49.9,49.91,27300.0
2012-08-13 14:20:00,49.91,49.94,49.9,49.91,109400.0,49.91,49.94,49.9,49.91,109400.0
2012-08-13 14:25:00,49.91,49.95,49.9,49.9,52300.0,49.91,49.95,49.9,49.9,52300.0
2012-08-13 14:30:00,49.9,49.93,49.9,49.91,28700.0,49.9,49.93,49.9,49.91,28700.0
2012-08-13 14:35:00,49.92,49.94,49.91,49.93,28200.0,49.92,49.94,49.91,49.93,28200.0
2012-08-13 14:40:00,49.92,49.95,49.88,49.89,48900.0,49.92,49.95,49.88,49.89,48900.0
2012-08-13 14:45:00,49.89,49.91,49.87,49.9,34200.0,49.89,49.91,49.87,49.9,34200.0
2012-08-13 14:50:00,49.9,49.92,49.89,49.91,25100.0,49.9,49.92,49.89,49.91,25100.0
2012-08-13 14:55:00,49.91,49.93,49.89,49.92,37000.0,49.91,49.93,49.89,49.92,37000.0
2012-08-13 15:00:00,49.93,49.95,49.9,49.95,30500.0,49.93,49.95,49.9,49.95,30500.0
2012-08-13 15:05:00,49.95,49.96,49.92,49.93,24400.0,49.95,49.96,49.92,49.93,24400.0
2012-08-13 15:10:00,49.93,49.93,49.92,49.93,20300.0,49.93,49.93,49.92,49.93,20300.0
2012-08-13 15:15:00,49.93,49.96,49.91,49.96,44200.0,49.93,49.96,49.91,49.96,44200.0
2012-08-13 15:20:00,49.97,50.05,49.94,50.05,118700.0,49.97,50.05,49.94,50.05,118700.0
2012-08-13 15:25:00,50.05,50.13,50.04,50.12,29100.0,50.05,50.13,50.04,50.12,29100.0
2012-08-13 15:30:00,50.12,50.13,50.07,50.09,64600.0,50.12,50.13,50.07,50.09,64600.0
2012-08-13 15:35:00,50.1,50.14,50.08,50.13,57900.0,50.1,50.14,50.08,50.13,57900.0
2012-08-13 15:40:00,50.13,50.14,50.09,50.12,61200.0,50.13,50.14,50.09,50.12,61200.0
2012-08-13 15:45:00,50.12,50.14,50.1,50.12,45600.0,50.12,50.14,50.1,50.12,45600.0
2012-08-13 15:50:00,50.12,50.13,50.08,50.1,73000.0,50.12,50.13,50.08,50.1,73000.0
2012-08-13 15:55:00,50.1,50.15,50.09,50.15,79200.0,50.1,50.15,50.09,50.15,79200.0
2012-08-14 09:30:00,50.52,50.64,50.38,50.44,73600.0,50.52,50.64,50.38,50.44,73600.0
2012-08-14 09:35:00,50.41,50.42,50.26,50.34,44700.0,50.41,50.42,50.26,50.34,44700.0
2012-08-14 09:40:00,50.34,50.53,50.29,50.43,36000.0,50.34,50.53,50.29,50.43,36000.0
2012-08-14 09:45:00,50.43,50.47,50.36,50.45,21800.0,50.43,50.47,50.36,50.45,21800.0
2012-08-14 09:50:00,50.45,50.48,50.4,50.48,36100.0,50.45,50.48,50.4,50.48,36100.0
2012-08-14 09:55:00,50.47,50.5,50.4,50.42,29600.0,50.47,50.5,50.4,50.42,29600.0
2012-08-14 10:00:00,50.42,50.47,50.36,50.36,37000.0,50.42,50.47,50.36,50.36,37000.0
2012-08-14 10:05:00,50.39,50.44,50.36,50.42,40800.0,50.39,50.44,50.36,50.42,40800.0
2012-08-14 10:10:00,50.41,50.5,50.38,50.48,28800.0,50.41,50.5,50.38,50.48,28800.0
2012-08-14 10:15:00,50.48,50.6,50.47,50.6,24100.0,50.48,50.6,50.47,50.6,24100.0
2012-08-14 10:20:00,50.59,50.66,50.55,50.65,29200.0,50.59,50.66,50.55,50.65,29200.0
2012-08-14 10:25:00,50.65,50.77,50.61,50.77,64500.0,50.65,50.77,50.61,50.77,64500.0
2012-08-14 10:30:00,50.77,50.77,50.64,50.68,38700.0,50.77,50.77,50.64,50.68,38700.0
2012-08-14 10:35:00,50.68,50.7,50.63,50.66,46200.0,50.68,50.7,50.63,50.66,46200.0
2012-08-14 10:40:00,50.65,50.68,50.56,50.62,16600.0,50.65,50.68,50.56,50.62,16600.0
2012-08-14 10:45:00,50.62,50.65,50.6,50.62,13400.0,50.62,50.65,50.6,50.62,13400.0
2012-08-14 10:50:00,50.63,50.67,50.6,50.62,14700.0,50.63,50.67,50.6,50.62,14700.0
2012-08-14 10:55:00,50.61,50.68,50.61,50.67,19300.0,50.61,50.68,50.61,50.67,19300.0
2012-08-14 11:00:00,50.66,50.69,50.63,50.64,20000.0,50.66,50.69,50.63,50.64,20000.0
2012-08-14 11:05:00,50.64,50.7,50.62,50.66,16500.0,50.64,50.7,50.62,50.66,16500.0
2012-08-14 11:10:00,50.66,50.72,50.66,50.68,18700.0,50.66,50.72,50.66,50.68,18700.0
2012-08-14 11:15:00,50.69,50.71,50.64,50.65,23800.0,50.69,50.71,50.64,50.65,23800.0
2012-08-14 11:20:00,50.64,50.67,50.62,50.65,22900.0,50.64,50.67,50.62,50.65,22900.0
2012-08-14 11:25:00,50.63,50.68,50.58,50.58,22400.0,50.63,50.68,50.58,50.58,22400.0
2012-08-14 11:30:00,50.57,50.62,50.49,50.51,38000.0,50.57,50.62,50.49,50.51,38000.0
2012-08-14 11:35:00,50.5,50.51,50.46,50.49,13000.0,50.5,50.51,50.46,50.49,13000.0
2012-08-14 11:40:00,50.49,50.52,50.46,50.51,59300.0,50.49,50.52,50.46,50.51,59300.0
2012-08-14 11:45:00,50.51,50.53,50.47,50.5,29200.0,50.51,50.53,50.47,50.5,29200.0
2012-08-14 11:50:00,50.49,50.52,50.39,50.41,19700.0,50.49,50.52,50.39,50.41,19700.0
2012-08-14 11:55:00,50.42,50.42,50.36,50.4,34500.0,50.42,50.42,50.36,50.4,34500.0
2012-08-14 12:00:00,50.4,50.41,50.36,50.37,43500.0,50.4,50.41,50.36,50.37,43500.0
2012-08-14 12:05:00,50.37,50.39,50.3,50.31,27900.0,50.37,50.39,50.3,50.31,27900.0
2012-08-14 12:10:00,50.3,50.3,50.24,50.27,21800.0,50.3,50.3,50.24,50.27,21800.0
2012-08-14 12:15:00,50.29,50.4,50.28,50.4,10800.0,50.29,50.4,50.28,50.4,10800.0
2012-08-14 12:20:00,50.39,50.46,50.39,50.45,16300.0,50.39,50.46,50.39,50.45,16300.0
2012-08-14 12:25:00,50.44,50.49,50.44,50.49,8000.0,50.44,50.49,50.44,50.49,8000.0
2012-08-14 12:30:00,50.48,50.5,50.43,50.43,18900.0,50.48,50.5,50.43,50.43,18900.0
2012-08-14 12:35:00,50.43,50.44,50.31,50.35,19000.0,50.43,50.44,50.31,50.35,19000.0
2012-08-14 12:40:00,50.34,50.35,50.22,50.3,37300.0,50.34,50.35,50.22,50.3,37300.0
2012-08-14 12:45:00,50.29,50.34,50.24,50.31,82400.0,50.29,50.34,50.24,50.31,82400.0
2012-08-14 12:50:00,50.33,50.38,50.33,50.37,13700.0,50.33,50.38,50.33,50.37,13700.0
2012-08-14 12:55:00,50.39,50.41,50.38,50.41,20600.0,50.39,50.41,50.38,50.41,20600.0
2012-08-14 13:00:00,50.41,50.44,50.4,50.43,16700.0,50.41,50.44,50.4,50.43,16700.0
2012-08-14 13:05:00,50.42,50.48,50.41,50.48,16200.0,50.42,50.48,50.41,50.48,16200.0
2012-08-14 13:10:00,50.48,50.49,50.43,50.48,28800.0,50.48,50.49,50.43,50.48,28800.0
2012-08-14 13:15:00,50.48,50.52,50.47,50.48,14000.0,50.48,50.52,50.47,50.48,14000.0
2012-08-14 13:20:00,50.48,50.58,50.47,50.58,9500.0,50.48,50.58,50.47,50.58,9500.0
2012-08-14 13:25:00,50.59,50.65,50.58,50.6,12300.0,50.59,50.65,50.58,50.6,12300.0
2012-08-14 13:30:00,50.61,50.61,50.58,50.6,21000.0,50.61,50.61,50.58,50.6,21000.0
2012-08-14 13:35:00,50.6,50.61,50.55,50.58,12100.0,50.6,50.61,50.55,50.58,12100.0
2012-08-14 13:40:00,50.58,50.6,50.58,50.6,10600.0,50.58,50.6,50.58,50.6,10600.0
2012-08-14 13:45:00,50.59,50.65,50.59,50.62,23500.0,50.59,50.65,50.59,50.62,23500.0
2012-08-14 13:50:00,50.63,50.63,50.57,50.59,15900.0,50.63,50.63,50.57,50.59,15900.0
2012-08-14 13:55:00,50.59,50.61,50.57,50.59,8400.0,50.59,50.61,50.57,50.59,8400.0
2012-08-14 14:00:00,50.6,50.6,50.58,50.59,12900.0,50.6,50.6,50.58,50.59,12900.0
2012-08-14 14:05:00,50.58,50.61,50.58,50.6,21000.0,50.58,50.61,50.58,50.6,21000.0
2012-08-14 14:10:00,50.6,50.61,50.59,50.6,24000.0,50.6,50.61,50.59,50.6,24000.0
2012-08-14 14:15:00,50.6,50.62,50.6,50.6,14600.0,50.6,50.62,50.6,50.6,14600.0
2012-08-14 14:20:00,50.61,50.66,50.59,50.65,21700.0,50.61,50.66,50.59,50.65,21700.0
2012-08-14 14:25:00,50.65,50.66,50.61,50.61,7700.0,50.65,50.66,50.61,50.61,7700.0
2012-08-14 14:30:00,50.62,50.62,50.6,50.6,24400.0,50.62,50.62,50.6,50.6,24400.0
2012-08-14 14:35:00,50.6,50.62,50.59,50.6,22700.0,50.6,50.62,50.59,50.6,22700.0
2012-08-14 14:40:00,50.58,50.63,50.58,50.6,32200.0,50.58,50.63,50.58,50.6,32200.0
2012-08-14 14:45:00,50.6,50.61,50.57,50.59,20900.0,50.6,50.61,50.57,50.59,20900.0
2012-08-14 14:50:00,50.58,50.61,50.58,50.61,23400.0,50.58,50.61,50.58,50.61,23400.0
2012-08-14 14:55:00,50.6,50.61,50.59,50.6,13500.0,50.6,50.61,50.59,50.6,13500.0
2012-08-14 15:00:00,50.61,50.63,50.59,50.61,44200.0,50.61,50.63,50.59,50.61,44200.0
2012-08-14 15:05:00,50.62,50.63,50.6,50.62,37400.0,50.62,50.63,50.6,50.62,37400.0
2012-08-14 15:10:00,50.62,50.66,50.55,50.59,44700.0,50.62,50.66,50.55,50.59,44700.0
2012-08-14 15:15:00,50.58,50.63,50.57,50.6,28400.0,50.58,50.63,50.57,50.6,28400.0
2012-08-14 15:20:00,50.6,50.61,50.59,50.61,43500.0,50.6,50.61,50.59,50.61,43500.0
2012-08-14 15:25:00,50.61,50.64,50.59,50.59,39100.0,50.61,50.64,50.59,50.59,39100.0
2012-08-14 15:30:00,50.6,50.62,50.57,50.6,34100.0,50.6,50.62,50.57,50.6,34100.0
2012-08-14 15:35:00,50.59,50.61,50.55,50.61,31200.0,50.59,50.61,50.55,50.61,31200.0
2012-08-14 15:40:00,50.61,50.63,50.58,50.59,61000.0,50.61,50.63,50.58,50.59,61000.0
2012-08-14 15:45:00,50.6,50.68,50.59,50.68,58500.0,50.6,50.68,50.59,50.68,58500.0
2012-08-14 15:50:00,50.67,50.68,50.57,50.59,71800.0,50.67,50.68,50.57,50.59,71800.0
2012-08-14 15:55:00,50.59,50.64,50.58,50.64,106300.0,50.59,50.64,50.58,50.64,106300.0
2012-08-15 09:30:00,50.55,50.73,50.29,50.31,45800.0,50.55,50.73,50.29,50.31,45800.0
2012-08-15 09:35:00,50.31,50.44,50.28,50.3,18600.0,50.31,50.44,50.28,50.3,18600.0
2012-08-15 09:40:00,50.32,50.44,50.3,50.36,18600.0,50.32,50.44,50.3,50.36,18600.0
2012-08-15 09:45:00,50.34,50.39,50.19,50.19,37700.0,50.34,50.39,50.19,50.19,37700.0
2012-08-15 09:50:00,50.19,50.26,50.15,50.24,28000.0,50.19,50.26,50.15,50.24,28000.0
2012-08-15 09:55:00,50.25,50.26,50.14,50.18,34300.0,50.25,50.26,50.14,50.18,34300.0
2012-08-15 10:00:00,50.18,50.4,50.17,50.38,37900.0,50.18,50.4,50.17,50.38,37900.0
2012-08-15 10:05:00,50.39,50.39,50.26,50.3,64100.0,50.39,50.39,50.26,50.3,64100.0
2012-08-15 10:10:00,50.29,50.36,50.29,50.3,30500.0,50.29,50.36,50.29,50.3,30500.0
2012-08-15 10:15:00,50.31,50.33,50.27,50.3,49200.0,50.31,50.33,50.27,50.3,49200.0
2012-08-15 10:20:00,50.31,50.31,50.29,50.29,26800.0,50.31,50.31,50.29,50.29,26800.0
2012-08-15 10:25:00,50.3,50.37,50.3,50.35,23900.0,50.3,50.37,50.3,50.35,23900.0
2012-08-15 10:30:00,50.36,50.41,50.36,50.41,24700.0,50.36,50.41,50.36,50.41,24700.0
2012-08-15 10:35:00,50.41,50.41,50.38,50.41,17200.0,50.41,50.41,50.38,50.41,17200.0
2012-08-15 10:40:00,50.41,50.41,50.29,50.31,16800.0,50.41,50.41,50.29,50.31,16800.0
2012-08-15 10:45:00,50.33,50.33,50.28,50.32,7200.0,50.33,50.33,50.28,50.32,7200.0
2012-08-15 10:50:00,50.31,50.38,50.31,50.32,20500.0,50.31,50.38,50.31,50.32,20500.0
2012-08-15 10:55:00,50.32,50.37,50.32,50.33,12100.0,50.32,50.37,50.32,50.33,12100.0
2012-08-15 11:00:00,50.34,50.34,50.3,50.3,19400.0,50.34,50.34,50.3,50.3,19400.0
2012-08-15 11:05:00,50.3,50.36,50.3,50.33,22100.0,50.3,50.36,50.3,50.33,22100.0
2012-08-15 11:10:00,50.33,50.37,50.32,50.37,16900.0,50.33,50.37,50.32,50.37,16900.0
2012-08-15 11:15:00,50.35,50.37,50.32,50.33,11200.0,50.35,50.37,50.32,50.33,11200.0
2012-08-15 11:20:00,50.35,50.39,50.34,50.39,14800.0,50.35,50.39,50.34,50.39,14800.0
2012-08-15 11:25:00,50.38,50.38,50.32,50.32,9900.0,50.38,50.38,50.32,50.32,9900.0
2012-08-15 11:30:00,50.32,50.34,50.29,50.31,14500.0,50.32,50.34,50.29,50.31,14500.0
2012-08-15 11:35:00,50.32,50.4,50.32,50.4,4700.0,50.32,50.4,50.32,50.4,4700.0
2012-08-15 11:40:00,50.4,50.45,50.4,50.42,11400.0,50.4,50.45,50.4,50.42,11400.0
2012-08-15 11:45:00,50.43,50.47,50.42,50.44,8800.0,50.43,50.47,50.42,50.44,8800.0
2012-08-15 11:50:00,50.43,50.46,50.41,50.43,17800.0,50.43,50.46,50.41,50.43,17800.0
2012-08-15 11:55:00,50.43,50.44,50.39,50.42,12000.0,50.43,50.44,50.39,50.42,12000.0
2012-08-15 12:00:00,50.42,50.46,50.41,50.45,21400.0,50.42,50.46,50.41,50.45,21400.0
2012-08-15 12:05:00,50.45,50.45,50.41,50.42,18400.0,50.45,50.45,50.41,50.42,18400.0
2012-08-15 12:10:00,50.41,50.42,50.39,50.39,8900.0,50.41,50.42,50.39,50.39,8900.0
2012-08-15 12:15:00,50.39,50.42,50.39,50.39,15200.0,50.39,50.42,50.39,50.39,15200.0
2012-08-15 12:20:00,50.39,50.47,50.38,50.47,14500.0,50.39,50.47,50.38,50.47,14500.0
2012-08-15 12:25:00,50.46,50.46,50.38,50.39,15100.0,50.46,50.46,50.38,50.39,15100.0
2012-08-15 12:30:00,50.39,50.4,50.31,50.32,22200.0,50.39,50.4,50.31,50.32,22200.0
2012-08-15 12:35:00,50.32,50.4,50.32,50.39,12900.0,50.32,50.4,50.32,50.39,12900.0
2012-08-15 12:40:00,50.39,50.39,50.34,50.36,11600.0,50.39,50.39,50.34,50.36,11600.0
2012-08-15 12:45:00,50.35,50.4,50.35,50.35,45900.0,50.35,50.4,50.35,50.35,45900.0
2012-08-15 12:50:00,50.36,50.38,50.36,50.37,13600.0,50.36,50.38,50.36,50.37,13600.0
2012-08-15 12:55:00,50.36,50.37,50.32,50.33,17000.0,50.36,50.37,50.32,50.33,17000.0
2012-08-15 13:00:00,50.35,50.35,50.31,50.32,9800.0,50.35,50.35,50.31,50.32,9800.0
2012-08-15 13:05:00,50.31,50.36,50.3,50.33,41900.0,50.31,50.36,50.3,50.33,41900.0
2012-08-15 13:10:00,50.32,50.35,50.32,50.34,10400.0,50.32,50.35,50.32,50.34,10400.0
2012-08-15 13:15:00,50.33,50.36,50.33,50.34,24900.0,50.33,50.36,50.33,50.34,24900.0
2012-08-15 13:20:00,50.33,50.34,50.32,50.33,11000.0,50.33,50.34,50.32,50.33,11000.0
2012-08-15 13:25:00,50.33,50.33,50.28,50.3,41300.0,50.33,50.33,50.28,50.3,41300.0
2012-08-15 13:30:00,50.3,50.33,50.29,50.3,11800.0,50.3,50.33,50.29,50.3,11800.0
2012-08-15 13:35:00,50.3,50.31,50.28,50.29,12800.0,50.3,50.31,50.28,50.29,12800.0
2012-08-15 13:40:00,50.28,50.3,50.24,50.26,24900.0,50.28,50.3,50.24,50.26,24900.0
2012-08-15 13:45:00,50.25,50.3,50.24,50.27,20200.0,50.25,50.3,50.24,50.27,20200.0
2012-08-15 13:50:00,50.28,50.32,50.28,50.32,14800.0,50.28,50.32,50.28,50.32,14800.0
2012-08-15 13:55:00,50.31,50.32,50.27,50.28,8200.0,50.31,50.32,50.27,50.28,8200.0
2012-08-15 14:00:00,50.28,50.29,50.23,50.24,13300.0,50.28,50.29,50.23,50.24,13300.0
2012-08-15 14:05:00,50.25,50.26,50.2,50.21,36300.0,50.25,50.26,50.2,50.21,36300.0
2012-08-15 14:10:00,50.2,50.25,50.17,50.17,28200.0,50.2,50.25,50.17,50.17,28200.0
2012-08-15 14:15:00,50.18,50.18,50.15,50.17,15000.0,50.18,50.18,50.15,50.17,15000.0
2012-08-15 14:20:00,50.17,50.17,50.12,50.13,25100.0,50.17,50.17,50.12,50.13,25100.0
2012-08-15 14:25:00,50.13,50.17,50.13,50.17,15500.0,50.13,50.17,50.13,50.17,15500.0
2012-08-15 14:30:00,50.17,50.24,50.17,50.17,28700.0,50.17,50.24,50.17,50.17,28700.0
2012-08-15 14:35:00,50.18,50.19,50.17,50.19,16700.0,50.18,50.19,50.17,50.19,16700.0
2012-08-15 14:40:00,50.19,50.23,50.16,50.18,26100.0,50.19,50.23,50.16,50.18,26100.0
2012-08-15 14:45:00,50.19,50.21,50.15,50.19,21300.0,50.19,50.21,50.15,50.19,21300.0
2012-08-15 14:50:00,50.2,50.24,50.17,50.18,28300.0,50.2,50.24,50.17,50.18,28300.0
2012-08-15 14:55:00,50.16,50.23,50.16,50.22,24100.0,50.16,50.23,50.16,50.22,24100.0
2012-08-15 15:00:00,50.22,50.22,50.15,50.15,44500.0,50.22,50.22,50.15,50.15,44500.0
2012-08-15 15:05:00,50.16,50.19,50.14,50.18,30700.0,50.16,50.19,50.14,50.18,30700.0
2012-08-15 15:10:00,50.18,50.19,50.13,50.18,40800.0,50.18,50.19,50.13,50.18,40800.0
2012-08-15 15:15:00,50.19,50.19,50.15,50.16,35400.0,50.19,50.19,50.15,50.16,35400.0
2012-08-15 15:20:00,50.16,50.19,50.15,50.19,42900.0,50.16,50.19,50.15,50.19,42900.0
2012-08-15 15:25:00,50.18,50.19,50.14,50.16,52000.0,50.18,50.19,50.14,50.16,52000.0
2012-08-15 15:30:00,50.16,50.17,50.11,50.14,43500.0,50.16,50.17,50.11,50.14,43500.0
2012-08-15 15:35:00,50.14,50.17,50.07,50.07,94400.0,50.14,50.17,50.07,50.07,94400.0
2012-08-15 15:40:00,50.08,50.1,50.01,50.03,81400.0,50.08,50.1,50.01,50.03,81400.0
2012-08-15 15:45:00,50.02,50.04,49.94,49.97,89200.0,50.02,50.04,49.94,49.97,89200.0
2012-08-15 15:50:00,49.98,50.1,49.97,50.08,208100.0,49.98,50.1,49.97,50.08,208100.0
2012-08-15 15:55:00,50.08,50.09,49.97,49.98,243200.0,50.08,50.09,49.97,49.98,243200.0
2012-08-16 09:30:00,47.75,47.76,38.4,47.5,993600.0,47.75,47.76,38.4,47.5,993600.0
2012-08-16 09:35:00,47.48,47.8,46.75,46.76,381000.0,47.48,47.8,46.75,46.76,381000.0
2012-08-16 09:40:00,46.79,47.79,46.78,47.5,217900.0,46.79,47.79,46.78,47.5,217900.0
2012-08-16 09:45:00,47.29,47.47,47.08,47.41,158200.0,47.29,47.47,47.08,47.41,158200.0
2012-08-16 09:50:00,47.44,47.44,47.0,47.08,132700.0,47.44,47.44,47.0,47.08,132700.0
2012-08-16 09:55:00,47.08,47.2,46.79,46.89,164500.0,47.08,47.2,46.79,46.89,164500.0
2012-08-16 10:00:00,46.9,47.32,46.9,47.28,99400.0,46.9,47.32,46.9,47.28,99400.0
2012-08-16 10:05:00,47.31,47.34,47.08,47.09,81000.0,47.31,47.34,47.08,47.09,81000.0
2012-08-16 10:10:00,47.12,47.2,47.08,47.13,74600.0,47.12,47.2,47.08,47.13,74600.0
2012-08-16 10:15:00,47.14,47.35,47.08,47.34,82700.0,47.14,47.35,47.08,47.34,82700.0
2012-08-16 10:20:00,47.34,47.5,47.31,47.41,146500.0,47.34,47.5,47.31,47.41,146500.0
2012-08-16 10:25:00,47.42,47.5,47.35,47.36,49200.0,47.42,47.5,47.35,47.36,49200.0
2012-08-16 10:30:00,47.37,47.64,47.3,47.52,118900.0,47.37,47.64,47.3,47.52,118900.0
2012-08-16 10:35:00,47.52,47.62,47.4,47.55,137300.0,47.52,47.62,47.4,47.55,137300.0
2012-08-16 10:40:00,47.52,47.6,47.41,47.6,103300.0,47.52,47.6,47.41,47.6,103300.0
2012-08-16 10:45:00,47.6,47.74,47.47,47.74,73900.0,47.6,47.74,47.47,47.74,73900.0
2012-08-16 10:50:00,47.74,48.22,47.73,47.98,147100.0,47.74,48.22,47.73,47.98,147100.0
2012-08-16 10:55:00,47.95,48.06,47.7,47.73,64500.0,47.95,48.06,47.7,47.73,64500.0
2012-08-16 11:00:00,47.73,47.89,47.7,47.88,35700.0,47.73,47.89,47.7,47.88,35700.0
2012-08-16 11:05:00,47.88,48.02,47.87,47.89,31300.0,47.88,48.02,47.87,47.89,31300.0
2012-08-16 11:10:00,47.9,48.0,47.85,47.98,30200.0,47.9,48.0,47.85,47.98,30200.0
2012-08-16 11:15:00,47.98,48.35,47.95,48.32,76400.0,47.98,48.35,47.95,48.32,76400.0
2012-08-16 11:20:00,48.32,48.48,48.28,48.43,87100.0,48.32,48.48,48.28,48.43,87100.0
2012-08-16 11:25:00,48.43,48.45,48.28,48.29,59500.0,48.43,48.45,48.28,48.29,59500.0
2012-08-16 11:30:00,48.29,48.29,47.85,47.91,91700.0,48.29,48.29,47.85,47.91,91700.0
2012-08-16 11:35:00,47.91,48.26,47.8,48.16,126300.0,47.91,48.26,47.8,48.16,126300.0
2012-08-16 11:40:00,48.16,48.16,47.95,48.06,48900.0,48.16,48.16,47.95,48.06,48900.0
2012-08-16 11:45:00,48.05,48.08,47.98,48.02,54200.0,48.05,48.08,47.98,48.02,54200.0
2012-08-16 11:50:00,48.01,48.11,47.96,48.04,48900.0,48.01,48.11,47.96,48.04,48900.0
2012-08-16 11:55:00,48.03,48.05,47.95,47.96,25100.0,48.03,48.05,47.95,47.96,25100.0
2012-08-16 12:00:00,47.98,48.11,47.97,48.01,34800.0,47.98,48.11,47.97,48.01,34800.0
2012-08-16 12:05:00,48.01,48.12,48.0,48.12,29700.0,48.01,48.12,48.0,48.12,29700.0
2012-08-16 12:10:00,48.12,48.27,48.11,48.23,26400.0,48.12,48.27,48.11,48.23,26400.0
2012-08-16 12:15:00,48.24,48.29,48.18,48.2,20100.0,48.24,48.29,48.18,48.2,20100.0
2012-08-16 12:20:00,48.21,48.27,48.17,48.22,16000.0,48.21,48.27,48.17,48.22,16000.0
2012-08-16 12:25:00,48.22,48.26,48.21,48.24,22000.0,48.22,48.26,48.21,48.24,22000.0
2012-08-16 12:30:00,48.25,48.34,48.24,48.26,44500.0,48.25,48.34,48.24,48.26,44500.0
2012-08-16 12:35:00,48.26,48.29,48.17,48.27,26300.0,48.26,48.29,48.17,48.27,26300.0
2012-08-16 12:40:00,48.28,48.38,48.21,48.33,22400.0,48.28,48.38,48.21,48.33,22400.0
2012-08-16 12:45:00,48.33,48.46,48.3,48.43,23900.0,48.33,48.46,48.3,48.43,23900.0
2012-08-16 12:50:00,48.44,48.57,48.44,48.54,41000.0,48.44,48.57,48.44,48.54,41000.0
2012-08-16 12:55:00,48.55,48.58,48.46,48.5,22500.0,48.55,48.58,48.46,48.5,22500.0
2012-08-16 13:00:00,48.5,48.54,48.49,48.54,13000.0,48.5,48.54,48.49,48.54,13000.0
2012-08-16 13:05:00,48.54,48.69,48.54,48.63,35800.0,48.54,48.69,48.54,48.63,35800.0
2012-08-16 13:10:00,48.64,48.77,48.62,48.73,41100.0,48.64,48.77,48.62,48.73,41100.0
2012-08-16 13:15:00,48.74,48.88,48.74,48.87,46200.0,48.74,48.88,48.74,48.87,46200.0
2012-08-16 13:20:00,48.87,48.89,48.76,48.84,68600.0,48.87,48.89,48.76,48.84,68600.0
2012-08-16 13:25:00,48.83,48.96,48.83,48.92,48500.0,48.83,48.96,48.83,48.92,48500.0
2012-08-16 13:30:00,48.92,49.13,48.86,49.05,66400.0,48.92,49.13,48.86,49.05,66400.0
2012-08-16 13:35:00,49.04,49.22,49.0,49.13,74700.0,49.04,49.22,49.0,49.13,74700.0
2012-08-16 13:40:00,49.14,49.14,48.9,48.94,51100.0,49.14,49.14,48.9,48.94,51100.0
2012-08-16 13:45:00,48.93,49.13,48.93,49.13,58600.0,48.93,49.13,48.93,49.13,58600.0
2012-08-16 13:50:00,49.13,49.33,49.13,49.28,45300.0,49.13,49.33,49.13,49.28,45300.0
2012-08-16 13:55:00,49.29,49.37,49.2,49.29,47100.0,49.29,49.37,49.2,49.29,47100.0
2012-08-16 14:00:00,49.29,49.3,49.21,49.28,36600.0,49.29,49.3,49.21,49.28,36600.0
2012-08-16 14:05:00,49.29,49.42,49.16,49.29,68200.0,49.29,49.42,49.16,49.29,68200.0
2012-08-16 14:10:00,49.3,49.32,49.22,49.27,29800.0,49.3,49.32,49.22,49.27,29800.0
2012-08-16 14:15:00,49.27,49.31,49.23,49.23,35800.0,49.27,49.31,49.23,49.23,35800.0
2012-08-16 14:20:00,49.23,49.24,49.1,49.17,47000.0,49.23,49.24,49.1,49.17,47000.0
2012-08-16 14:25:00,49.17,49.24,49.17,49.23,31600.0,49.17,49.24,49.17,49.23,31600.0
2012-08-16 14:30:00,49.23,49.4,49.23,49.4,55300.0,49.23,49.4,49.23,49.4,55300.0
2012-08-16 14:35:00,49.4,49.61,49.4,49.55,49500.0,49.4,49.61,49.4,49.55,49500.0
2012-08-16 14:40:00,49.56,49.68,49.55,49.64,33000.0,49.56,49.68,49.55,49.64,33000.0
2012-08-16 14:45:00,49.65,49.73,49.64,49.69,34500.0,49.65,49.73,49.64,49.69,34500.0
2012-08-16 14:50:00,49.7,49.79,49.7,49.75,40500.0,49.7,49.79,49.7,49.75,40500.0
2012-08-16 14:55:00,49.75,49.79,49.54,49.54,46000.0,49.75,49.79,49.54,49.54,46000.0
2012-08-16 15:00:00,49.54,49.57,49.39,49.39,62300.0,49.54,49.57,49.39,49.39,62300.0
2012-08-16 15:05:00,49.4,49.45,49.29,49.31,59400.0,49.4,49.45,49.29,49.31,59400.0
2012-08-16 15:10:00,49.32,49.44,49.29,49.34,48200.0,49.32,49.44,49.29,49.34,48200.0
2012-08-16 15:15:00,49.33,49.35,49.25,49.34,47600.0,49.33,49.35,49.25,49.34,47600.0
2012-08-16 15:20:00,49.35,49.35,49.26,49.28,43600.0,49.35,49.35,49.26,49.28,43600.0
2012-08-16 15:25:00,49.29,49.37,49.22,49.23,43300.0,49.29,49.37,49.22,49.23,43300.0
2012-08-16 15:30:00,49.25,49.29,49.2,49.26,67600.0,49.25,49.29,49.2,49.26,67600.0
2012-08-16 15:35:00,49.26,49.27,49.21,49.23,62600.0,49.26,49.27,49.21,49.23,62600.0
2012-08-16 15:40:00,49.22,49.3,49.21,49.27,56500.0,49.22,49.3,49.21,49.27,56500.0
2012-08-16 15:45:00,49.28,49.3,49.04,49.06,116000.0,49.28,49.3,49.04,49.06,116000.0
2012-08-16 15:50:00,49.05,49.12,49.05,49.07,119100.0,49.05,49.12,49.05,49.07,119100.0
2012-08-16 15:55:00,49.07,49.15,49.05,49.12,183100.0,49.07,49.15,49.05,49.12,183100.0
2012-08-17 09:30:00,49.2,49.38,48.91,49.14,247100.0,49.2,49.38,48.91,49.14,247100.0
2012-08-17 09:35:00,49.14,49.32,49.12,49.24,38300.0,49.14,49.32,49.12,49.24,38300.0
2012-08-17 09:40:00,49.24,49.27,49.12,49.12,23800.0,49.24,49.27,49.12,49.12,23800.0
2012-08-17 09:45:00,49.12,49.13,49.04,49.05,30100.0,49.12,49.13,49.04,49.05,30100.0
2012-08-17 09:50:00,49.04,49.04,49.0,49.02,21200.0,49.04,49.04,49.0,49.02,21200.0
2012-08-17 09:55:00,49.04,49.06,48.95,48.95,27200.0,49.04,49.06,48.95,48.95,27200.0
2012-08-17 10:00:00,48.95,49.02,48.93,49.0,30700.0,48.95,49.02,48.93,49.0,30700.0
2012-08-17 10:05:00,49.01,49.01,48.96,48.98,35200.0,49.01,49.01,48.96,48.98,35200.0
2012-08-17 10:10:00,48.98,49.09,48.95,49.07,30800.0,48.98,49.09,48.95,49.07,30800.0
2012-08-17 10:15:00,49.08,49.11,49.04,49.11,16700.0,49.08,49.11,49.04,49.11,16700.0
2012-08-17 10:20:00,49.1,49.15,49.04,49.05,28900.0,49.1,49.15,49.04,49.05,28900.0
2012-08-17 10:25:00,49.05,49.07,49.01,49.07,27700.0,49.05,49.07,49.01,49.07,27700.0
2012-08-17 10:30:00,49.07,49.07,48.99,49.02,30300.0,49.07,49.07,48.99,49.02,30300.0
2012-08-17 10:35:00,49.01,49.06,48.98,49.04,24200.0,49.01,49.06,48.98,49.04,24200.0
2012-08-17 10:40:00,49.06,49.06,49.01,49.02,14600.0,49.06,49.06,49.01,49.02,14600.0
2012-08-17 10:45:00,49.01,49.01,48.95,48.97,40600.0,49.01,49.01,48.95,48.97,40600.0
2012-08-17 10:50:00,48.97,48.98,48.91,48.92,29000.0,48.97,48.98,48.91,48.92,29000.0
2012-08-17 10:55:00,48.91,48.92,48.86,48.9,40500.0,48.91,48.92,48.86,48.9,40500.0
2012-08-17 11:00:00,48.89,48.99,48.89,48.97,32500.0,48.89,48.99,48.89,48.97,32500.0
2012-08-17 11:05:00,48.97,48.97,48.89,48.9,19200.0,48.97,48.97,48.89,48.9,19200.0
2012-08-17 11:10:00,48.9,48.9,48.72,48.72,43900.0,48.9,48.9,48.72,48.72,43900.0
2012-08-17 11:15:00,48.73,48.73,48.61,48.69,65800.0,48.73,48.73,48.61,48.69,65800.0
2012-08-17 11:20:00,48.69,48.92,48.69,48.82,29400.0,48.69,48.92,48.69,48.82,29400.0
2012-08-17 11:25:00,48.83,48.98,48.82,48.97,16800.0,48.83,48.98,48.82,48.97,16800.0
2012-08-17 11:30:00,48.98,48.98,48.91,48.94,16400.0,48.98,48.98,48.91,48.94,16400.0
2012-08-17 11:35:00,48.94,48.98,48.93,48.97,16900.0,48.94,48.98,48.93,48.97,16900.0
2012-08-17 11:40:00,48.97,48.98,48.92,48.93,14300.0,48.97,48.98,48.92,48.93,14300.0
2012-08-17 11:45:00,48.93,48.95,48.92,48.95,8800.0,48.93,48.95,48.92,48.95,8800.0
2012-08-17 11:50:00,48.95,49.0,48.94,48.98,17100.0,48.95,49.0,48.94,48.98,17100.0
2012-08-17 11:55:00,48.98,49.04,48.98,49.01,25700.0,48.98,49.04,48.98,49.01,25700.0
2012-08-17 12:00:00,49.0,49.07,48.99,49.06,20600.0,49.0,49.07,48.99,49.06,20600.0
2012-08-17 12:05:00,49.06,49.09,49.05,49.06,11800.0,49.06,49.09,49.05,49.06,11800.0
2012-08-17 12:10:00,49.07,49.12,49.06,49.06,15100.0,49.07,49.12,49.06,49.06,15100.0
2012-08-17 12:15:00,49.07,49.1,49.06,49.09,4700.0,49.07,49.1,49.06,49.09,4700.0
2012-08-17 12:20:00,49.09,49.1,49.07,49.08,14400.0,49.09,49.1,49.07,49.08,14400.0
2012-08-17 12:25:00,49.07,49.08,49.06,49.07,3600.0,49.07,49.08,49.06,49.07,3600.0
2012-08-17 12:30:00,49.07,49.08,49.05,49.07,13500.0,49.07,49.08,49.05,49.07,13500.0
2012-08-17 12:35:00,49.07,49.07,49.06,49.06,4200.0,49.07,49.07,49.06,49.06,4200.0
2012-08-17 12:40:00,49.07,49.14,49.06,49.11,18200.0,49.07,49.14,49.06,49.11,18200.0
2012-08-17 12:45:00,49.11,49.14,49.11,49.11,7600.0,49.11,49.14,49.11,49.11,7600.0
2012-08-17 12:50:00,49.11,49.12,49.07,49.07,8200.0,49.11,49.12,49.07,49.07,8200.0
2012-08-17 12:55:00,49.07,49.08,49.06,49.07,14400.0,49.07,49.08,49.06,49.07,14400.0
2012-08-17 13:00:00,49.07,49.13,49.07,49.12,14000.0,49.07,49.13,49.07,49.12,14000.0
2012-08-17 13:05:00,49.12,49.12,49.09,49.09,9000.0,49.12,49.12,49.09,49.09,9000.0
2012-08-17 13:10:00,49.1,49.1,49.08,49.08,11900.0,49.1,49.1,49.08,49.08,11900.0
2012-08-17 13:15:00,49.09,49.11,49.08,49.09,16600.0,49.09,49.11,49.08,49.09,16600.0
2012-08-17 13:20:00,49.09,49.1,49.08,49.09,10100.0,49.09,49.1,49.08,49.09,10100.0
2012-08-17 13:25:00,49.09,49.09,49.08,49.08,8000.0,49.09,49.09,49.08,49.08,8000.0
2012-08-17 13:30:00,49.09,49.09,49.08,49.08,11300.0,49.09,49.09,49.08,49.08,11300.0
2012-08-17 13:35:00,49.09,49.14,49.09,49.13,8500.0,49.09,49.14,49.09,49.13,8500.0
2012-08-17 13:40:00,49.13,49.13,49.11,49.13,10200.0,49.13,49.13,49.11,49.13,10200.0
2012-08-17 13:45:00,49.13,49.13,49.08,49.08,12100.0,49.13,49.13,49.08,49.08,12100.0
2012-08-17 13:50:00,49.09,49.09,49.06,49.07,12300.0,49.09,49.09,49.06,49.07,12300.0
2012-08-17 13:55:00,49.07,49.09,49.06,49.07,18100.0,49.07,49.09,49.06,49.07,18100.0
2012-08-17 14:00:00,49.07,49.09,49.06,49.07,12400.0,49.07,49.09,49.06,49.07,12400.0
2012-08-17 14:05:00,49.07,49.08,49.06,49.07,12100.0,49.07,49.08,49.06,49.07,12100.0
2012-08-17 14:10:00,49.06,49.07,49.06,49.06,9200.0,49.06,49.07,49.06,49.06,9200.0
2012-08-17 14:15:00,49.06,49.07,49.06,49.07,7900.0,49.06,49.07,49.06,49.07,7900.0
2012-08-17 14:20:00,49.07,49.07,49.06,49.06,10700.0,49.07,49.07,49.06,49.06,10700.0
2012-08-17 14:25:00,49.06,49.09,49.06,49.08,19200.0,49.06,49.09,49.06,49.08,19200.0
2012-08-17 14:30:00,49.08,49.12,49.08,49.11,9900.0,49.08,49.12,49.08,49.11,9900.0
2012-08-17 14:35:00,49.11,49.13,49.11,49.13,15200.0,49.11,49.13,49.11,49.13,15200.0
2012-08-17 14:40:00,49.13,49.2,49.13,49.2,23000.0,49.13,49.2,49.13,49.2,23000.0
2012-08-17 14:45:00,49.2,49.26,49.19,49.24,52900.0,49.2,49.26,49.19,49.24,52900.0
2012-08-17 14:50:00,49.24,49.3,49.24,49.26,26100.0,49.24,49.3,49.24,49.26,26100.0
2012-08-17 14:55:00,49.27,49.29,49.26,49.27,13800.0,49.27,49.29,49.26,49.27,13800.0
2012-08-17 15:00:00,49.27,49.28,49.27,49.27,18100.0,49.27,49.28,49.27,49.27,18100.0
2012-08-17 15:05:00,49.28,49.28,49.25,49.27,24000.0,49.28,49.28,49.25,49.27,24000.0
2012-08-17 15:10:00,49.25,49.27,49.24,49.25,15900.0,49.25,49.27,49.24,49.25,15900.0
2012-08-17 15:15:00,49.25,49.28,49.24,49.25,25500.0,49.25,49.28,49.24,49.25,25500.0
2012-08-17 15:20:00,49.25,49.29,49.25,49.27,29400.0,49.25,49.29,49.25,49.27,29400.0
2012-08-17 15:25:00,49.27,49.29,49.26,49.27,19300.0,49.27,49.29,49.26,49.27,19300.0
2012-08-17 15:30:00,49.27,49.28,49.24,49.24,22400.0,49.27,49.28,49.24,49.24,22400.0
2012-08-17 15:35:00,49.24,49.25,49.2,49.21,25400.0,49.24,49.25,49.2,49.21,25400.0
2012-08-17 15:40:00,49.21,49.21,49.2,49.21,23200.0,49.21,49.21,49.2,49.21,23200.0
2012-08-17 15:45:00,49.21,49.21,49.13,49.13,65900.0,49.21,49.21,49.13,49.13,65900.0
2012-08-17 15:50:00,49.13,49.14,48.79,48.8,259100.0,49.13,49.14,48.79,48.8,259100.0
2012-08-17 15:55:00,48.8,48.9,48.79,48.9,165300.0,48.8,48.9,48.79,48.9,165300.0
2012-08-20 09:30:00,48.9,48.98,48.26,48.4,159600.0,48.9,48.98,48.26,48.4,159600.0
2012-08-20 09:35:00,48.36,48.74,48.33,48.65,82800.0,48.36,48.74,48.33,48.65,82800.0
2012-08-20 09:40:00,48.66,48.72,48.61,48.72,47400.0,48.66,48.72,48.61,48.72,47400.0
2012-08-20 09:45:00,48.72,48.85,48.72,48.83,55400.0,48.72,48.85,48.72,48.83,55400.0
2012-08-20 09:50:00,48.83,48.83,48.64,48.64,83800.0,48.83,48.83,48.64,48.64,83800.0
2012-08-20 09:55:00,48.64,48.64,48.5,48.52,79300.0,48.64,48.64,48.5,48.52,79300.0
2012-08-20 10:00:00,48.52,48.53,48.45,48.48,101500.0,48.52,48.53,48.45,48.48,101500.0
2012-08-20 10:05:00,48.48,48.58,48.48,48.54,66500.0,48.48,48.58,48.48,48.54,66500.0
2012-08-20 10:10:00,48.54,48.56,48.44,48.44,51600.0,48.54,48.56,48.44,48.44,51600.0
2012-08-20 10:15:00,48.44,48.53,48.41,48.52,47200.0,48.44,48.53,48.41,48.52,47200.0
2012-08-20 10:20:00,48.51,48.57,48.5,48.5,32600.0,48.51,48.57,48.5,48.5,32600.0
2012-08-20 10:25:00,48.49,48.53,48.48,48.52,23100.0,48.49,48.53,48.48,48.52,23100.0
2012-08-20 10:30:00,48.52,48.53,48.45,48.46,45900.0,48.52,48.53,48.45,48.46,45900.0
2012-08-20 10:35:00,48.46,48.5,48.39,48.46,60500.0,48.46,48.5,48.39,48.46,60500.0
2012-08-20 10:40:00,48.45,48.51,48.42,48.51,44900.0,48.45,48.51,48.42,48.51,44900.0
2012-08-20 10:45:00,48.51,48.71,48.51,48.66,40900.0,48.51,48.71,48.51,48.66,40900.0
2012-08-20 10:50:00,48.67,48.74,48.64,48.64,26700.0,48.67,48.74,48.64,48.64,26700.0
2012-08-20 10:55:00,48.66,48.7,48.64,48.66,27400.0,48.66,48.7,48.64,48.66,27400.0
2012-08-20 11:00:00,48.66,48.66,48.61,48.65,18900.0,48.66,48.66,48.61,48.65,18900.0
2012-08-20 11:05:00,48.64,48.68,48.64,48.66,14800.0,48.64,48.68,48.64,48.66,14800.0
2012-08-20 11:10:00,48.65,48.66,48.52,48.52,29700.0,48.65,48.66,48.52,48.52,29700.0
2012-08-20 11:15:00,48.52,48.55,48.51,48.51,28300.0,48.52,48.55,48.51,48.51,28300.0
2012-08-20 11:20:00,48.52,48.59,48.5,48.5,31900.0,48.52,48.59,48.5,48.5,31900.0
2012-08-20 11:25:00,48.51,48.56,48.5,48.55,20000.0,48.51,48.56,48.5,48.55,20000.0
2012-08-20 11:30:00,48.55,48.56,48.43,48.49,41300.0,48.55,48.56,48.43,48.49,41300.0
2012-08-20 11:35:00,48.48,48.48,48.37,48.43,33200.0,48.48,48.48,48.37,48.43,33200.0
2012-08-20 11:40:00,48.43,48.44,48.33,48.34,32800.0,48.43,48.44,48.33,48.34,32800.0
2012-08-20 11:45:00,48.34,48.39,48.28,48.37,47700.0,48.34,48.39,48.28,48.37,47700.0
2012-08-20 11:50:00,48.38,48.44,48.36,48.39,38300.0,48.38,48.44,48.36,48.39,38300.0
2012-08-20 11:55:00,48.4,48.47,48.37,48.38,44200.0,48.4,48.47,48.37,48.38,44200.0
2012-08-20 12:00:00,48.38,48.38,48.28,48.3,26500.0,48.38,48.38,48.28,48.3,26500.0
2012-08-20 12:05:00,48.3,48.35,48.29,48.3,28500.0,48.3,48.35,48.29,48.3,28500.0
2012-08-20 12:10:00,48.3,48.39,48.27,48.38,37600.0,48.3,48.39,48.27,48.38,37600.0
2012-08-20 12:15:00,48.38,48.38,48.28,48.28,30300.0,48.38,48.38,48.28,48.28,30300.0
2012-08-20 12:20:00,48.29,48.36,48.29,48.36,17900.0,48.29,48.36,48.29,48.36,17900.0
2012-08-20 12:25:00,48.36,48.39,48.36,48.39,8300.0,48.36,48.39,48.36,48.39,8300.0
2012-08-20 12:30:00,48.39,48.48,48.38,48.48,59700.0,48.39,48.48,48.38,48.48,59700.0
2012-08-20 12:35:00,48.48,48.49,48.44,48.48,19400.0,48.48,48.49,48.44,48.48,19400.0
2012-08-20 12:40:00,48.48,48.53,48.45,48.5,18700.0,48.48,48.53,48.45,48.5,18700.0
2012-08-20 12:45:00,48.5,48.54,48.45,48.45,20600.0,48.5,48.54,48.45,48.45,20600.0
2012-08-20 12:50:00,48.45,48.48,48.41,48.46,26900.0,48.45,48.48,48.41,48.46,26900.0
2012-08-20 12:55:00,48.46,48.47,48.38,48.38,31900.0,48.46,48.47,48.38,48.38,31900.0
2012-08-20 13:00:00,48.38,48.43,48.36,48.42,15000.0,48.38,48.43,48.36,48.42,15000.0
2012-08-20 13:05:00,48.41,48.43,48.39,48.43,15800.0,48.41,48.43,48.39,48.43,15800.0
2012-08-20 13:10:00,48.42,48.45,48.4,48.45,12000.0,48.42,48.45,48.4,48.45,12000.0
2012-08-20 13:15:00,48.44,48.45,48.42,48.43,25200.0,48.44,48.45,48.42,48.43,25200.0
2012-08-20 13:20:00,48.43,48.47,48.42,48.47,22900.0,48.43,48.47,48.42,48.47,22900.0
2012-08-20 13:25:00,48.47,48.48,48.45,48.48,10800.0,48.47,48.48,48.45,48.48,10800.0
2012-08-20 13:30:00,48.48,48.48,48.39,48.46,61300.0,48.48,48.48,48.39,48.46,61300.0
2012-08-20 13:35:00,48.48,48.5,48.4,48.41,28600.0,48.48,48.5,48.4,48.41,28600.0
2012-08-20 13:40:00,48.4,48.41,48.35,48.35,18900.0,48.4,48.41,48.35,48.35,18900.0
2012-08-20 13:45:00,48.35,48.36,48.33,48.33,29700.0,48.35,48.36,48.33,48.33,29700.0
2012-08-20 13:50:00,48.34,48.37,48.33,48.37,12100.0,48.34,48.37,48.33,48.37,12100.0
2012-08-20 13:55:00,48.37,48.38,48.34,48.37,21300.0,48.37,48.38,48.34,48.37,21300.0
2012-08-20 14:00:00,48.37,48.47,48.37,48.47,23600.0,48.37,48.47,48.37,48.47,23600.0
2012-08-20 14:05:00,48.47,48.56,48.47,48.56,36800.0,48.47,48.56,48.47,48.56,36800.0
2012-08-20 14:10:00,48.55,48.65,48.53,48.6,39000.0,48.55,48.65,48.53,48.6,39000.0
2012-08-20 14:15:00,48.6,48.61,48.55,48.55,19100.0,48.6,48.61,48.55,48.55,19100.0
2012-08-20 14:20:00,48.55,48.55,48.52,48.54,18800.0,48.55,48.55,48.52,48.54,18800.0
2012-08-20 14:25:00,48.53,48.62,48.53,48.62,15800.0,48.53,48.62,48.53,48.62,15800.0
2012-08-20 14:30:00,48.61,48.64,48.58,48.59,32100.0,48.61,48.64,48.58,48.59,32100.0
2012-08-20 14:35:00,48.59,48.62,48.56,48.62,36100.0,48.59,48.62,48.56,48.62,36100.0
2012-08-20 14:40:00,48.62,48.65,48.61,48.64,29000.0,48.62,48.65,48.61,48.64,29000.0
2012-08-20 14:45:00,48.65,48.66,48.62,48.63,22000.0,48.65,48.66,48.62,48.63,22000.0
2012-08-20 14:50:00,48.64,48.64,48.62,48.63,19700.0,48.64,48.64,48.62,48.63,19700.0
2012-08-20 14:55:00,48.62,48.63,48.58,48.59,33800.0,48.62,48.63,48.58,48.59,33800.0
2012-08-20 15:00:00,48.59,48.62,48.59,48.59,25400.0,48.59,48.62,48.59,48.59,25400.0
2012-08-20 15:05:00,48.6,48.6,48.5,48.51,37900.0,48.6,48.6,48.5,48.51,37900.0
2012-08-20 15:10:00,48.51,48.51,48.45,48.48,56500.0,48.51,48.51,48.45,48.48,56500.0
2012-08-20 15:15:00,48.49,48.54,48.48,48.53,27500.0,48.49,48.54,48.48,48.53,27500.0
2012-08-20 15:20:00,48.53,48.54,48.5,48.52,36000.0,48.53,48.54,48.5,48.52,36000.0
2012-08-20 15:25:00,48.52,48.58,48.52,48.57,33800.0,48.52,48.58,48.52,48.57,33800.0
2012-08-20 15:30:00,48.57,48.59,48.53,48.55,50300.0,48.57,48.59,48.53,48.55,50300.0
2012-08-20 15:35:00,48.55,48.63,48.55,48.62,62300.0,48.55,48.63,48.55,48.62,62300.0
2012-08-20 15:40:00,48.62,48.65,48.6,48.65,48800.0,48.62,48.65,48.6,48.65,48800.0
2012-08-20 15:45:00,48.65,48.67,48.6,48.64,49500.0,48.65,48.67,48.6,48.64,49500.0
2012-08-20 15:50:00,48.64,48.67,48.62,48.65,100200.0,48.64,48.67,48.62,48.65,100200.0
2012-08-20 15:55:00,48.65,48.69,48.6,48.67,136100.0,48.65,48.69,48.6,48.67,136100.0
2012-08-21 09:30:00,48.62,48.67,48.41,48.47,119300.0,48.62,48.67,48.41,48.47,119300.0
2012-08-21 09:35:00,48.48,48.6,48.48,48.54,164400.0,48.48,48.6,48.48,48.54,164400.0
2012-08-21 09:40:00,48.54,48.55,48.42,48.45,44100.0,48.54,48.55,48.42,48.45,44100.0
2012-08-21 09:45:00,48.44,48.44,48.29,48.29,26400.0,48.44,48.44,48.29,48.29,26400.0
2012-08-21 09:50:00,48.3,48.33,48.23,48.23,41500.0,48.3,48.33,48.23,48.23,41500.0
2012-08-21 09:55:00,48.23,48.25,48.14,48.25,54300.0,48.23,48.25,48.14,48.25,54300.0
2012-08-21 10:00:00,48.24,48.43,48.24,48.43,20900.0,48.24,48.43,48.24,48.43,20900.0
2012-08-21 10:05:00,48.46,48.46,48.3,48.33,12000.0,48.46,48.46,48.3,48.33,12000.0
2012-08-21 10:10:00,48.32,48.32,48.25,48.25,13700.0,48.32,48.32,48.25,48.25,13700.0
2012-08-21 10:15:00,48.27,48.39,48.26,48.36,12400.0,48.27,48.39,48.26,48.36,12400.0
2012-08-21 10:20:00,48.35,48.42,48.35,48.4,20100.0,48.35,48.42,48.35,48.4,20100.0
2012-08-21 10:25:00,48.38,48.43,48.38,48.39,15300.0,48.38,48.43,48.38,48.39,15300.0
2012-08-21 10:30:00,48.39,48.41,48.36,48.36,16100.0,48.39,48.41,48.36,48.36,16100.0
2012-08-21 10:35:00,48.36,48.4,48.36,48.39,7900.0,48.36,48.4,48.36,48.39,7900.0
2012-08-21 10:40:00,48.4,48.4,48.29,48.29,28800.0,48.4,48.4,48.29,48.29,28800.0
2012-08-21 10:45:00,48.3,48.3,48.21,48.25,39800.0,48.3,48.3,48.21,48.25,39800.0
2012-08-21 10:50:00,48.25,48.42,48.25,48.41,93900.0,48.25,48.42,48.25,48.41,93900.0
2012-08-21 10:55:00,48.41,48.43,48.32,48.37,38400.0,48.41,48.43,48.32,48.37,38400.0
2012-08-21 11:00:00,48.37,48.4,48.34,48.36,14100.0,48.37,48.4,48.34,48.36,14100.0
2012-08-21 11:05:00,48.36,48.41,48.32,48.37,31700.0,48.36,48.41,48.32,48.37,31700.0
2012-08-21 11:10:00,48.37,48.37,48.28,48.31,22500.0,48.37,48.37,48.28,48.31,22500.0
2012-08-21 11:15:00,48.31,48.36,48.31,48.33,10200.0,48.31,48.36,48.31,48.33,10200.0
2012-08-21 11:20:00,48.33,48.34,48.18,48.2,26400.0,48.33,48.34,48.18,48.2,26400.0
2012-08-21 11:25:00,48.22,48.24,48.16,48.19,26500.0,48.22,48.24,48.16,48.19,26500.0
2012-08-21 11:30:00,48.2,48.23,48.16,48.18,21800.0,48.2,48.23,48.16,48.18,21800.0
2012-08-21 11:35:00,48.18,48.19,48.13,48.17,34800.0,48.18,48.19,48.13,48.17,34800.0
2012-08-21 11:40:00,48.17,48.19,48.15,48.17,16700.0,48.17,48.19,48.15,48.17,16700.0
2012-08-21 11:45:00,48.18,48.21,48.18,48.19,15400.0,48.18,48.21,48.18,48.19,15400.0
2012-08-21 11:50:00,48.21,48.21,48.16,48.18,20000.0,48.21,48.21,48.16,48.18,20000.0
2012-08-21 11:55:00,48.17,48.23,48.14,48.14,23100.0,48.17,48.23,48.14,48.14,23100.0
2012-08-21 12:00:00,48.16,48.21,48.14,48.16,17600.0,48.16,48.21,48.14,48.16,17600.0
2012-08-21 12:05:00,48.16,48.22,48.14,48.18,12400.0,48.16,48.22,48.14,48.18,12400.0
2012-08-21 12:10:00,48.21,48.26,48.18,48.24,10400.0,48.21,48.26,48.18,48.24,10400.0
2012-08-21 12:15:00,48.24,48.24,48.13,48.14,19800.0,48.24,48.24,48.13,48.14,19800.0
2012-08-21 12:20:00,48.14,48.18,48.14,48.16,10300.0,48.14,48.18,48.14,48.16,10300.0
2012-08-21 12:25:00,48.17,48.18,48.14,48.18,8800.0,48.17,48.18,48.14,48.18,8800.0
2012-08-21 12:30:00,48.18,48.21,48.15,48.18,11500.0,48.18,48.21,48.15,48.18,11500.0
2012-08-21 12:35:00,48.19,48.22,48.19,48.22,6800.0,48.19,48.22,48.19,48.22,6800.0
2012-08-21 12:40:00,48.2,48.2,48.17,48.18,14900.0,48.2,48.2,48.17,48.18,14900.0
2012-08-21 12:45:00,48.17,48.17,48.11,48.15,8300.0,48.17,48.17,48.11,48.15,8300.0
2012-08-21 12:50:00,48.15,48.2,48.12,48.2,23700.0,48.15,48.2,48.12,48.2,23700.0
2012-08-21 12:55:00,48.2,48.27,48.18,48.27,28500.0,48.2,48.27,48.18,48.27,28500.0
2012-08-21 13:00:00,48.26,48.29,48.23,48.27,24000.0,48.26,48.29,48.23,48.27,24000.0
2012-08-21 13:05:00,48.29,48.34,48.27,48.33,44400.0,48.29,48.34,48.27,48.33,44400.0
2012-08-21 13:10:00,48.33,48.34,48.31,48.32,14700.0,48.33,48.34,48.31,48.32,14700.0
2012-08-21 13:15:00,48.33,48.39,48.32,48.34,27000.0,48.33,48.39,48.32,48.34,27000.0
2012-08-21 13:20:00,48.34,48.38,48.3,48.33,23400.0,48.34,48.38,48.3,48.33,23400.0
2012-08-21 13:25:00,48.32,48.33,48.29,48.3,22300.0,48.32,48.33,48.29,48.3,22300.0
2012-08-21 13:30:00,48.31,48.33,48.28,48.28,19600.0,48.31,48.33,48.28,48.28,19600.0
2012-08-21 13:35:00,48.28,48.28,48.23,48.24,18900.0,48.28,48.28,48.23,48.24,18900.0
2012-08-21 13:40:00,48.24,48.27,48.23,48.24,19500.0,48.24,48.27,48.23,48.24,19500.0
2012-08-21 13:45:00,48.23,48.29,48.23,48.27,13000.0,48.23,48.29,48.23,48.27,13000.0
2012-08-21 13:50:00,48.28,48.33,48.27,48.32,14400.0,48.28,48.33,48.27,48.32,14400.0
2012-08-21 13:55:00,48.32,48.36,48.31,48.34,11100.0,48.32,48.36,48.31,48.34,11100.0
2012-08-21 14:00:00,48.35,48.37,48.33,48.36,14000.0,48.35,48.37,48.33,48.36,14000.0
2012-08-21 14:05:00,48.36,48.37,48.34,48.36,9800.0,48.36,48.37,48.34,48.36,9800.0
2012-08-21 14:10:00,48.36,48.39,48.34,48.39,14900.0,48.36,48.39,48.34,48.39,14900.0
2012-08-21 14:15:00,48.39,48.39,48.34,48.34,16500.0,48.39,48.39,48.34,48.34,16500.0
2012-08-21 14:20:00,48.33,48.41,48.33,48.41,12300.0,48.33,48.41,48.33,48.41,12300.0
2012-08-21 14:25:00,48.41,48.43,48.36,48.37,21000.0,48.41,48.43,48.36,48.37,21000.0
2012-08-21 14:30:00,48.37,48.44,48.37,48.44,13900.0,48.37,48.44,48.37,48.44,13900.0
2012-08-21 14:35:00,48.44,48.44,48.38,48.4,27500.0,48.44,48.44,48.38,48.4,27500.0
2012-08-21 14:40:00,48.4,48.46,48.4,48.43,19800.0,48.4,48.46,48.4,48.43,19800.0
2012-08-21 14:45:00,48.44,48.47,48.43,48.45,16100.0,48.44,48.47,48.43,48.45,16100.0
2012-08-21 14:50:00,48.45,48.48,48.4,48.42,24700.0,48.45,48.48,48.4,48.42,24700.0
2012-08-21 14:55:00,48.42,48.43,48.39,48.41,13500.0,48.42,48.43,48.39,48.41,13500.0
2012-08-21 15:00:00,48.41,48.42,48.3,48.3,29600.0,48.41,48.42,48.3,48.3,29600.0
2012-08-21 15:05:00,48.31,48.31,48.24,48.24,19200.0,48.31,48.31,48.24,48.24,19200.0
2012-08-21 15:10:00,48.24,48.27,48.23,48.25,26500.0,48.24,48.27,48.23,48.25,26500.0
2012-08-21 15:15:00,48.25,48.26,48.19,48.24,16600.0,48.25,48.26,48.19,48.24,16600.0
2012-08-21 15:20:00,48.25,48.26,48.22,48.24,24800.0,48.25,48.26,48.22,48.24,24800.0
2012-08-21 15:25:00,48.24,48.27,48.2,48.24,26100.0,48.24,48.27,48.2,48.24,26100.0
2012-08-21 15:30:00,48.23,48.29,48.23,48.23,21400.0,48.23,48.29,48.23,48.23,21400.0
2012-08-21 15:35:00,48.24,48.33,48.24,48.3,75200.0,48.24,48.33,48.24,48.3,75200.0
2012-08-21 15:40:00,48.3,48.33,48.24,48.24,28400.0,48.3,48.33,48.24,48.24,28400.0
2012-08-21 15:45:00,48.24,48.26,48.21,48.25,25600.0,48.24,48.26,48.21,48.25,25600.0
2012-08-21 15:50:00,48.26,48.3,48.25,48.26,40600.0,48.26,48.3,48.25,48.26,40600.0
2012-08-21 15:55:00,48.26,48.3,48.23,48.3,89400.0,48.26,48.3,48.23,48.3,89400.0
2012-08-22 09:30:00,48.15,48.49,48.12,48.42,59400.0,48.15,48.49,48.12,48.42,59400.0
2012-08-22 09:35:00,48.37,48.5,48.34,48.48,16200.0,48.37,48.5,48.34,48.48,16200.0
2012-08-22 09:40:00,48.5,48.61,48.48,48.61,56800.0,48.5,48.61,48.48,48.61,56800.0
2012-08-22 09:45:00,48.61,48.65,48.53,48.59,61700.0,48.61,48.65,48.53,48.59,61700.0
2012-08-22 09:50:00,48.63,48.64,48.47,48.5,21800.0,48.63,48.64,48.47,48.5,21800.0
2012-08-22 09:55:00,48.49,48.61,48.46,48.57,21200.0,48.49,48.61,48.46,48.57,21200.0
2012-08-22 10:00:00,48.57,48.58,48.46,48.46,9800.0,48.57,48.58,48.46,48.46,9800.0
2012-08-22 10:05:00,48.47,48.47,48.41,48.44,19700.0,48.47,48.47,48.41,48.44,19700.0
2012-08-22 10:10:00,48.44,48.54,48.41,48.52,22700.0,48.44,48.54,48.41,48.52,22700.0
2012-08-22 10:15:00,48.52,48.53,48.46,48.52,21500.0,48.52,48.53,48.46,48.52,21500.0
2012-08-22 10:20:00,48.52,48.56,48.52,48.55,14100.0,48.52,48.56,48.52,48.55,14100.0
2012-08-22 10:25:00,48.55,48.63,48.54,48.63,17700.0,48.55,48.63,48.54,48.63,17700.0
2012-08-22 10:30:00,48.63,48.75,48.6,48.74,38400.0,48.63,48.75,48.6,48.74,38400.0
2012-08-22 10:35:00,48.74,48.82,48.72,48.78,44600.0,48.74,48.82,48.72,48.78,44600.0
2012-08-22 10:40:00,48.77,48.85,48.77,48.77,28400.0,48.77,48.85,48.77,48.77,28400.0
2012-08-22 10:45:00,48.77,48.8,48.7,48.71,21400.0,48.77,48.8,48.7,48.71,21400.0
2012-08-22 10:50:00,48.7,48.74,48.69,48.7,28200.0,48.7,48.74,48.69,48.7,28200.0
2012-08-22 10:55:00,48.72,48.79,48.71,48.78,15200.0,48.72,48.79,48.71,48.78,15200.0
2012-08-22 11:00:00,48.78,48.8,48.73,48.78,30300.0,48.78,48.8,48.73,48.78,30300.0
2012-08-22 11:05:00,48.79,48.8,48.73,48.78,21700.0,48.79,48.8,48.73,48.78,21700.0
2012-08-22 11:10:00,48.77,48.81,48.75,48.8,19800.0,48.77,48.81,48.75,48.8,19800.0
2012-08-22 11:15:00,48.79,48.81,48.78,48.78,16300.0,48.79,48.81,48.78,48.78,16300.0
2012-08-22 11:20:00,48.78,48.84,48.76,48.81,22100.0,48.78,48.84,48.76,48.81,22100.0
2012-08-22 11:25:00,48.82,48.85,48.8,48.83,22100.0,48.82,48.85,48.8,48.83,22100.0
2012-08-22 11:30:00,48.83,48.84,48.81,48.83,28400.0,48.83,48.84,48.81,48.83,28400.0
2012-08-22 11:35:00,48.83,48.85,48.82,48.84,14400.0,48.83,48.85,48.82,48.84,14400.0
2012-08-22 11:40:00,48.85,48.85,48.8,48.81,18800.0,48.85,48.85,48.8,48.81,18800.0
2012-08-22 11:45:00,48.81,48.85,48.8,48.83,17000.0,48.81,48.85,48.8,48.83,17000.0
2012-08-22 11:50:00,48.83,48.85,48.83,48.84,14800.0,48.83,48.85,48.83,48.84,14800.0
2012-08-22 11:55:00,48.84,48.85,48.83,48.84,42600.0,48.84,48.85,48.83,48.84,42600.0
2012-08-22 12:00:00,48.84,48.87,48.82,48.85,97700.0,48.84,48.87,48.82,48.85,97700.0
2012-08-22 12:05:00,48.86,48.88,48.84,48.87,63100.0,48.86,48.88,48.84,48.87,63100.0
2012-08-22 12:10:00,48.88,48.9,48.86,48.87,23000.0,48.88,48.9,48.86,48.87,23000.0
2012-08-22 12:15:00,48.87,48.9,48.86,48.9,16800.0,48.87,48.9,48.86,48.9,16800.0
2012-08-22 12:20:00,48.88,48.91,48.86,48.9,26100.0,48.88,48.91,48.86,48.9,26100.0
2012-08-22 12:25:00,48.9,48.91,48.87,48.9,21400.0,48.9,48.91,48.87,48.9,21400.0
2012-08-22 12:30:00,48.9,48.9,48.81,48.81,26000.0,48.9,48.9,48.81,48.81,26000.0
2012-08-22 12:35:00,48.8,48.83,48.8,48.82,30900.0,48.8,48.83,48.8,48.82,30900.0
2012-08-22 12:40:00,48.82,48.86,48.8,48.84,31300.0,48.82,48.86,48.8,48.84,31300.0
2012-08-22 12:45:00,48.85,48.85,48.84,48.85,11200.0,48.85,48.85,48.84,48.85,11200.0
2012-08-22 12:50:00,48.85,48.86,48.83,48.84,53200.0,48.85,48.86,48.83,48.84,53200.0
2012-08-22 12:55:00,48.85,48.87,48.84,48.86,26600.0,48.85,48.87,48.84,48.86,26600.0
2012-08-22 13:00:00,48.86,48.9,48.86,48.9,19400.0,48.86,48.9,48.86,48.9,19400.0
2012-08-22 13:05:00,48.9,48.9,48.85,48.87,24600.0,48.9,48.9,48.85,48.87,24600.0
2012-08-22 13:10:00,48.88,48.92,48.87,48.91,21400.0,48.88,48.92,48.87,48.91,21400.0
2012-08-22 13:15:00,48.91,48.92,48.89,48.92,17900.0,48.91,48.92,48.89,48.92,17900.0
2012-08-22 13:20:00,48.91,48.97,48.91,48.97,13200.0,48.91,48.97,48.91,48.97,13200.0
2012-08-22 13:25:00,48.97,48.99,48.97,48.98,19200.0,48.97,48.99,48.97,48.98,19200.0
2012-08-22 13:30:00,48.98,49.01,48.97,49.0,29100.0,48.98,49.01,48.97,49.0,29100.0
2012-08-22 13:35:00,49.01,49.02,48.99,49.0,28100.0,49.01,49.02,48.99,49.0,28100.0
2012-08-22 13:40:00,49.0,49.06,48.99,49.03,27100.0,49.0,49.06,48.99,49.03,27100.0
2012-08-22 13:45:00,49.03,49.09,49.03,49.05,37400.0,49.03,49.09,49.03,49.05,37400.0
2012-08-22 13:50:00,49.06,49.13,49.05,49.11,30800.0,49.06,49.13,49.05,49.11,30800.0
2012-08-22 13:55:00,49.11,49.16,49.07,49.16,19500.0,49.11,49.16,49.07,49.16,19500.0
2012-08-22 14:00:00,49.15,49.28,49.14,49.24,93500.0,49.15,49.28,49.14,49.24,93500.0
2012-08-22 14:05:00,49.25,49.27,49.08,49.14,76900.0,49.25,49.27,49.08,49.14,76900.0
2012-08-22 14:10:00,49.14,49.18,49.1,49.1,30500.0,49.14,49.18,49.1,49.1,30500.0
2012-08-22 14:15:00,49.1,49.13,49.0,49.03,23800.0,49.1,49.13,49.0,49.03,23800.0
2012-08-22 14:20:00,49.04,49.06,49.02,49.02,13200.0,49.04,49.06,49.02,49.02,13200.0
2012-08-22 14:25:00,49.02,49.05,49.0,49.03,18400.0,49.02,49.05,49.0,49.03,18400.0
2012-08-22 14:30:00,49.04,49.09,49.03,49.08,14700.0,49.04,49.09,49.03,49.08,14700.0
2012-08-22 14:35:00,49.08,49.1,49.04,49.06,16100.0,49.08,49.1,49.04,49.06,16100.0
2012-08-22 14:40:00,49.04,49.08,49.02,49.03,18400.0,49.04,49.08,49.02,49.03,18400.0
2012-08-22 14:45:00,49.03,49.08,49.03,49.05,33000.0,49.03,49.08,49.03,49.05,33000.0
2012-08-22 14:50:00,49.05,49.09,49.02,49.04,18400.0,49.05,49.09,49.02,49.04,18400.0
2012-08-22 14:55:00,49.03,49.07,49.02,49.05,14700.0,49.03,49.07,49.02,49.05,14700.0
2012-08-22 15:00:00,49.03,49.04,48.96,48.96,29600.0,49.03,49.04,48.96,48.96,29600.0
2012-08-22 15:05:00,48.97,49.06,48.96,49.06,21100.0,48.97,49.06,48.96,49.06,21100.0
2012-08-22 15:10:00,49.04,49.07,49.0,49.0,18900.0,49.04,49.07,49.0,49.0,18900.0
2012-08-22 15:15:00,49.01,49.03,48.97,48.97,37100.0,49.01,49.03,48.97,48.97,37100.0
2012-08-22 15:20:00,48.97,48.98,48.89,48.94,44100.0,48.97,48.98,48.89,48.94,44100.0
2012-08-22 15:25:00,48.94,48.98,48.93,48.96,33900.0,48.94,48.98,48.93,48.96,33900.0
2012-08-22 15:30:00,48.96,49.02,48.96,49.0,42900.0,48.96,49.02,48.96,49.0,42900.0
2012-08-22 15:35:00,49.0,49.04,49.0,49.03,40100.0,49.0,49.04,49.0,49.03,40100.0
2012-08-22 15:40:00,49.03,49.03,48.97,49.0,81700.0,49.03,49.03,48.97,49.0,81700.0
2012-08-22 15:45:00,48.99,49.01,48.95,49.0,49400.0,48.99,49.01,48.95,49.0,49400.0
2012-08-22 15:50:00,48.99,49.01,48.91,48.95,138200.0,48.99,49.01,48.91,48.95,138200.0
2012-08-22 15:55:00,48.94,48.99,48.92,48.95,115200.0,48.94,48.99,48.92,48.95,115200.0
2012-08-23 09:30:00,48.68,48.73,48.29,48.42,116600.0,48.68,48.73,48.29,48.42,116600.0
2012-08-23 09:35:00,48.42,48.63,48.4,48.51,40000.0,48.42,48.63,48.4,48.51,40000.0
2012-08-23 09:40:00,48.51,48.58,48.31,48.41,45800.0,48.51,48.58,48.31,48.41,45800.0
2012-08-23 09:45:00,48.4,48.41,48.25,48.37,45300.0,48.4,48.41,48.25,48.37,45300.0
2012-08-23 09:50:00,48.37,48.39,48.26,48.3,56700.0,48.37,48.39,48.26,48.3,56700.0
2012-08-23 09:55:00,48.32,48.41,48.3,48.41,30600.0,48.32,48.41,48.3,48.41,30600.0
2012-08-23 10:00:00,48.39,48.43,48.31,48.33,25200.0,48.39,48.43,48.31,48.33,25200.0
2012-08-23 10:05:00,48.34,48.4,48.31,48.33,29900.0,48.34,48.4,48.31,48.33,29900.0
2012-08-23 10:10:00,48.35,48.36,48.25,48.35,69600.0,48.35,48.36,48.25,48.35,69600.0
2012-08-23 10:15:00,48.34,48.42,48.34,48.4,34300.0,48.34,48.42,48.34,48.4,34300.0
2012-08-23 10:20:00,48.4,48.6,48.4,48.59,39400.0,48.4,48.6,48.4,48.59,39400.0
2012-08-23 10:25:00,48.59,48.69,48.58,48.65,32000.0,48.59,48.69,48.58,48.65,32000.0
2012-08-23 10:30:00,48.65,48.69,48.58,48.6,18500.0,48.65,48.69,48.58,48.6,18500.0
2012-08-23 10:35:00,48.58,48.59,48.5,48.51,17200.0,48.58,48.59,48.5,48.51,17200.0
2012-08-23 10:40:00,48.5,48.53,48.47,48.53,35700.0,48.5,48.53,48.47,48.53,35700.0
2012-08-23 10:45:00,48.52,48.59,48.52,48.55,19300.0,48.52,48.59,48.52,48.55,19300.0
2012-08-23 10:50:00,48.53,48.56,48.5,48.53,16800.0,48.53,48.56,48.5,48.53,16800.0
2012-08-23 10:55:00,48.53,48.53,48.48,48.51,17700.0,48.53,48.53,48.48,48.51,17700.0
2012-08-23 11:00:00,48.52,48.54,48.46,48.48,19000.0,48.52,48.54,48.46,48.48,19000.0
2012-08-23 11:05:00,48.49,48.53,48.46,48.52,8600.0,48.49,48.53,48.46,48.52,8600.0
2012-08-23 11:10:00,48.53,48.67,48.51,48.62,8800.0,48.53,48.67,48.51,48.62,8800.0
2012-08-23 11:15:00,48.63,48.65,48.57,48.57,5600.0,48.63,48.65,48.57,48.57,5600.0
2012-08-23 11:20:00,48.56,48.57,48.51,48.56,10300.0,48.56,48.57,48.51,48.56,10300.0
2012-08-23 11:25:00,48.58,48.69,48.58,48.63,35200.0,48.58,48.69,48.58,48.63,35200.0
2012-08-23 11:30:00,48.64,48.69,48.62,48.63,36100.0,48.64,48.69,48.62,48.63,36100.0
2012-08-23 11:35:00,48.63,48.66,48.61,48.62,12000.0,48.63,48.66,48.61,48.62,12000.0
2012-08-23 11:40:00,48.62,48.64,48.59,48.63,10300.0,48.62,48.64,48.59,48.63,10300.0
2012-08-23 11:45:00,48.61,48.62,48.55,48.61,12300.0,48.61,48.62,48.55,48.61,12300.0
2012-08-23 11:50:00,48.61,48.62,48.57,48.59,11000.0,48.61,48.62,48.57,48.59,11000.0
2012-08-23 11:55:00,48.59,48.61,48.58,48.61,8000.0,48.59,48.61,48.58,48.61,8000.0
2012-08-23 12:00:00,48.61,48.65,48.61,48.64,21200.0,48.61,48.65,48.61,48.64,21200.0
2012-08-23 12:05:00,48.66,48.66,48.62,48.62,12600.0,48.66,48.66,48.62,48.62,12600.0
2012-08-23 12:10:00,48.63,48.63,48.54,48.54,15000.0,48.63,48.63,48.54,48.54,15000.0
2012-08-23 12:15:00,48.52,48.57,48.5,48.56,11100.0,48.52,48.57,48.5,48.56,11100.0
2012-08-23 12:20:00,48.56,48.57,48.53,48.56,8800.0,48.56,48.57,48.53,48.56,8800.0
2012-08-23 12:25:00,48.57,48.57,48.5,48.5,8100.0,48.57,48.57,48.5,48.5,8100.0
2012-08-23 12:30:00,48.49,48.54,48.49,48.54,4800.0,48.49,48.54,48.49,48.54,4800.0
2012-08-23 12:35:00,48.54,48.57,48.51,48.57,10000.0,48.54,48.57,48.51,48.57,10000.0
2012-08-23 12:40:00,48.57,48.65,48.57,48.63,19500.0,48.57,48.65,48.57,48.63,19500.0
2012-08-23 12:45:00,48.63,48.65,48.61,48.61,15900.0,48.63,48.65,48.61,48.61,15900.0
2012-08-23 12:50:00,48.62,48.64,48.62,48.62,10800.0,48.62,48.64,48.62,48.62,10800.0
2012-08-23 12:55:00,48.62,48.64,48.61,48.62,14800.0,48.62,48.64,48.61,48.62,14800.0
2012-08-23 13:00:00,48.62,48.62,48.51,48.51,26800.0,48.62,48.62,48.51,48.51,26800.0
2012-08-23 13:05:00,48.51,48.56,48.49,48.55,22500.0,48.51,48.56,48.49,48.55,22500.0
2012-08-23 13:10:00,48.54,48.56,48.5,48.5,29200.0,48.54,48.56,48.5,48.5,29200.0
2012-08-23 13:15:00,48.51,48.52,48.49,48.5,13000.0,48.51,48.52,48.49,48.5,13000.0
2012-08-23 13:20:00,48.49,48.53,48.49,48.51,20900.0,48.49,48.53,48.49,48.51,20900.0
2012-08-23 13:25:00,48.51,48.54,48.49,48.53,17200.0,48.51,48.54,48.49,48.53,17200.0
2012-08-23 13:30:00,48.52,48.55,48.51,48.54,19100.0,48.52,48.55,48.51,48.54,19100.0
2012-08-23 13:35:00,48.55,48.55,48.48,48.49,24500.0,48.55,48.55,48.48,48.49,24500.0
2012-08-23 13:40:00,48.48,48.5,48.46,48.48,12200.0,48.48,48.5,48.46,48.48,12200.0
2012-08-23 13:45:00,48.48,48.49,48.45,48.46,15100.0,48.48,48.49,48.45,48.46,15100.0
2012-08-23 13:50:00,48.47,48.58,48.47,48.57,13000.0,48.47,48.58,48.47,48.57,13000.0
2012-08-23 13:55:00,48.56,48.57,48.53,48.55,9600.0,48.56,48.57,48.53,48.55,9600.0
2012-08-23 14:00:00,48.54,48.54,48.46,48.46,13900.0,48.54,48.54,48.46,48.46,13900.0
2012-08-23 14:05:00,48.46,48.54,48.44,48.54,13800.0,48.46,48.54,48.44,48.54,13800.0
2012-08-23 14:10:00,48.54,48.54,48.51,48.51,9400.0,48.54,48.54,48.51,48.51,9400.0
2012-08-23 14:15:00,48.51,48.54,48.51,48.51,12600.0,48.51,48.54,48.51,48.51,12600.0
2012-08-23 14:20:00,48.51,48.53,48.49,48.52,11200.0,48.51,48.53,48.49,48.52,11200.0
2012-08-23 14:25:00,48.52,48.55,48.51,48.52,11300.0,48.52,48.55,48.51,48.52,11300.0
2012-08-23 14:30:00,48.52,48.52,48.5,48.51,6900.0,48.52,48.52,48.5,48.51,6900.0
2012-08-23 14:35:00,48.51,48.51,48.49,48.49,16900.0,48.51,48.51,48.49,48.49,16900.0
2012-08-23 14:40:00,48.48,48.54,48.48,48.53,20500.0,48.48,48.54,48.48,48.53,20500.0
2012-08-23 14:45:00,48.53,48.57,48.52,48.55,14400.0,48.53,48.57,48.52,48.55,14400.0
2012-08-23 14:50:00,48.54,48.55,48.52,48.54,17500.0,48.54,48.55,48.52,48.54,17500.0
2012-08-23 14:55:00,48.54,48.59,48.51,48.52,31300.0,48.54,48.59,48.51,48.52,31300.0
2012-08-23 15:00:00,48.53,48.57,48.53,48.57,47600.0,48.53,48.57,48.53,48.57,47600.0
2012-08-23 15:05:00,48.57,48.69,48.57,48.69,34200.0,48.57,48.69,48.57,48.69,34200.0
2012-08-23 15:10:00,48.7,48.71,48.62,48.62,38400.0,48.7,48.71,48.62,48.62,38400.0
2012-08-23 15:15:00,48.62,48.63,48.59,48.59,22700.0,48.62,48.63,48.59,48.59,22700.0
2012-08-23 15:20:00,48.6,48.6,48.55,48.57,33700.0,48.6,48.6,48.55,48.57,33700.0
2012-08-23 15:25:00,48.57,48.59,48.54,48.57,29000.0,48.57,48.59,48.54,48.57,29000.0
2012-08-23 15:30:00,48.57,48.57,48.52,48.53,38500.0,48.57,48.57,48.52,48.53,38500.0
2012-08-23 15:35:00,48.53,48.56,48.5,48.52,46700.0,48.53,48.56,48.5,48.52,46700.0
2012-08-23 15:40:00,48.52,48.53,48.5,48.5,31300.0,48.52,48.53,48.5,48.5,31300.0
2012-08-23 15:45:00,48.51,48.55,48.51,48.53,27900.0,48.51,48.55,48.51,48.53,27900.0
2012-08-23 15:50:00,48.53,48.54,48.48,48.52,58400.0,48.53,48.54,48.48,48.52,58400.0
2012-08-23 15:55:00,48.52,48.53,48.5,48.51,44100.0,48.52,48.53,48.5,48.51,44100.0
2012-08-24 09:30:00,48.47,48.77,48.33,48.49,62400.0,48.47,48.77,48.33,48.49,62400.0
2012-08-24 09:35:00,48.49,48.7,48.47,48.67,30900.0,48.49,48.7,48.47,48.67,30900.0
2012-08-24 09:40:00,48.68,48.84,48.63,48.84,34400.0,48.68,48.84,48.63,48.84,34400.0
2012-08-24 09:45:00,48.86,48.96,48.85,48.93,39000.0,48.86,48.96,48.85,48.93,39000.0
2012-08-24 09:50:00,48.92,48.93,48.83,48.85,21500.0,48.92,48.93,48.83,48.85,21500.0
2012-08-24 09:55:00,48.85,48.86,48.76,48.84,31600.0,48.85,48.86,48.76,48.84,31600.0
2012-08-24 10:00:00,48.84,48.85,48.81,48.83,22400.0,48.84,48.85,48.81,48.83,22400.0
2012-08-24 10:05:00,48.83,48.93,48.83,48.92,20400.0,48.83,48.93,48.83,48.92,20400.0
2012-08-24 10:10:00,48.92,49.06,48.92,49.03,48200.0,48.92,49.06,48.92,49.03,48200.0
2012-08-24 10:15:00,49.04,49.11,49.04,49.11,31800.0,49.04,49.11,49.04,49.11,31800.0
2012-08-24 10:20:00,49.1,49.13,49.07,49.08,38500.0,49.1,49.13,49.07,49.08,38500.0
2012-08-24 10:25:00,49.08,49.09,48.92,48.98,30800.0,49.08,49.09,48.92,48.98,30800.0
2012-08-24 10:30:00,48.98,49.03,48.98,49.01,14200.0,48.98,49.03,48.98,49.01,14200.0
2012-08-24 10:35:00,49.01,49.11,48.98,49.09,25200.0,49.01,49.11,48.98,49.09,25200.0
2012-08-24 10:40:00,49.09,49.16,49.09,49.16,19500.0,49.09,49.16,49.09,49.16,19500.0
2012-08-24 10:45:00,49.16,49.23,49.16,49.23,51700.0,49.16,49.23,49.16,49.23,51700.0
2012-08-24 10:50:00,49.21,49.33,49.2,49.3,48700.0,49.21,49.33,49.2,49.3,48700.0
2012-08-24 10:55:00,49.29,49.3,49.25,49.25,22500.0,49.29,49.3,49.25,49.25,22500.0
2012-08-24 11:00:00,49.26,49.3,49.26,49.28,16800.0,49.26,49.3,49.26,49.28,16800.0
2012-08-24 11:05:00,49.27,49.29,49.25,49.27,32300.0,49.27,49.29,49.25,49.27,32300.0
2012-08-24 11:10:00,49.25,49.28,49.21,49.23,34400.0,49.25,49.28,49.21,49.23,34400.0
2012-08-24 11:15:00,49.23,49.4,49.23,49.36,29200.0,49.23,49.4,49.23,49.36,29200.0
2012-08-24 11:20:00,49.35,49.36,49.3,49.31,31100.0,49.35,49.36,49.3,49.31,31100.0
2012-08-24 11:25:00,49.31,49.37,49.3,49.34,19000.0,49.31,49.37,49.3,49.34,19000.0
2012-08-24 11:30:00,49.35,49.46,49.35,49.42,60900.0,49.35,49.46,49.35,49.42,60900.0
2012-08-24 11:35:00,49.43,49.44,49.31,49.31,19700.0,49.43,49.44,49.31,49.31,19700.0
2012-08-24 11:40:00,49.31,49.31,49.22,49.23,16400.0,49.31,49.31,49.22,49.23,16400.0
2012-08-24 11:45:00,49.23,49.26,49.2,49.24,18800.0,49.23,49.26,49.2,49.24,18800.0
2012-08-24 11:50:00,49.24,49.38,49.23,49.38,22900.0,49.24,49.38,49.23,49.38,22900.0
2012-08-24 11:55:00,49.36,49.43,49.36,49.4,25300.0,49.36,49.43,49.36,49.4,25300.0
2012-08-24 12:00:00,49.41,49.45,49.4,49.41,33200.0,49.41,49.45,49.4,49.41,33200.0
2012-08-24 12:05:00,49.4,49.41,49.31,49.31,27300.0,49.4,49.41,49.31,49.31,27300.0
2012-08-24 12:10:00,49.31,49.31,49.21,49.22,29100.0,49.31,49.31,49.21,49.22,29100.0
2012-08-24 12:15:00,49.24,49.25,49.18,49.19,23600.0,49.24,49.25,49.18,49.19,23600.0
2012-08-24 12:20:00,49.19,49.29,49.17,49.29,29200.0,49.19,49.29,49.17,49.29,29200.0
2012-08-24 12:25:00,49.3,49.35,49.29,49.33,24500.0,49.3,49.35,49.29,49.33,24500.0
2012-08-24 12:30:00,49.33,49.37,49.33,49.37,11600.0,49.33,49.37,49.33,49.37,11600.0
2012-08-24 12:35:00,49.38,49.39,49.35,49.35,13400.0,49.38,49.39,49.35,49.35,13400.0
2012-08-24 12:40:00,49.36,49.37,49.32,49.33,10700.0,49.36,49.37,49.32,49.33,10700.0
2012-08-24 12:45:00,49.33,49.38,49.33,49.38,9800.0,49.33,49.38,49.33,49.38,9800.0
2012-08-24 12:50:00,49.38,49.42,49.38,49.4,8600.0,49.38,49.42,49.38,49.4,8600.0
2012-08-24 12:55:00,49.4,49.41,49.36,49.37,11600.0,49.4,49.41,49.36,49.37,11600.0
2012-08-24 13:00:00,49.37,49.37,49.29,49.31,14400.0,49.37,49.37,49.29,49.31,14400.0
2012-08-24 13:05:00,49.31,49.35,49.29,49.35,12600.0,49.31,49.35,49.29,49.35,12600.0
2012-08-24 13:10:00,49.34,49.35,49.33,49.33,7400.0,49.34,49.35,49.33,49.33,7400.0
2012-08-24 13:15:00,49.33,49.39,49.33,49.39,14400.0,49.33,49.39,49.33,49.39,14400.0
2012-08-24 13:20:00,49.38,49.39,49.36,49.38,12400.0,49.38,49.39,49.36,49.38,12400.0
2012-08-24 13:25:00,49.37,49.39,49.36,49.38,11600.0,49.37,49.39,49.36,49.38,11600.0
2012-08-24 13:30:00,49.38,49.39,49.36,49.36,9400.0,49.38,49.39,49.36,49.36,9400.0
2012-08-24 13:35:00,49.36,49.36,49.29,49.29,4900.0,49.36,49.36,49.29,49.29,4900.0
2012-08-24 13:40:00,49.28,49.33,49.25,49.32,17800.0,49.28,49.33,49.25,49.32,17800.0
2012-08-24 13:45:00,49.33,49.39,49.33,49.34,8900.0,49.33,49.39,49.33,49.34,8900.0
2012-08-24 13:50:00,49.34,49.36,49.34,49.35,11800.0,49.34,49.36,49.34,49.35,11800.0
2012-08-24 13:55:00,49.36,49.37,49.34,49.35,12400.0,49.36,49.37,49.34,49.35,12400.0
2012-08-24 14:00:00,49.35,49.36,49.34,49.34,7900.0,49.35,49.36,49.34,49.34,7900.0
2012-08-24 14:05:00,49.34,49.36,49.33,49.34,11100.0,49.34,49.36,49.33,49.34,11100.0
2012-08-24 14:10:00,49.34,49.36,49.33,49.35,16300.0,49.34,49.36,49.33,49.35,16300.0
2012-08-24 14:15:00,49.35,49.36,49.35,49.36,12800.0,49.35,49.36,49.35,49.36,12800.0
2012-08-24 14:20:00,49.35,49.39,49.34,49.37,20600.0,49.35,49.39,49.34,49.37,20600.0
2012-08-24 14:25:00,49.37,49.38,49.35,49.35,8600.0,49.37,49.38,49.35,49.35,8600.0
2012-08-24 14:30:00,49.35,49.36,49.35,49.36,5500.0,49.35,49.36,49.35,49.36,5500.0
2012-08-24 14:35:00,49.35,49.35,49.31,49.32,23000.0,49.35,49.35,49.31,49.32,23000.0
2012-08-24 14:40:00,49.32,49.34,49.31,49.34,14900.0,49.32,49.34,49.31,49.34,14900.0
2012-08-24 14:45:00,49.33,49.33,49.31,49.31,8000.0,49.33,49.33,49.31,49.31,8000.0
2012-08-24 14:50:00,49.31,49.31,49.25,49.26,35400.0,49.31,49.31,49.25,49.26,35400.0
2012-08-24 14:55:00,49.27,49.29,49.25,49.28,13200.0,49.27,49.29,49.25,49.28,13200.0
2012-08-24 15:00:00,49.28,49.3,49.26,49.28,23500.0,49.28,49.3,49.26,49.28,23500.0
2012-08-24 15:05:00,49.29,49.29,49.25,49.28,27700.0,49.29,49.29,49.25,49.28,27700.0
2012-08-24 15:10:00,49.28,49.32,49.28,49.32,34800.0,49.28,49.32,49.28,49.32,34800.0
2012-08-24 15:15:00,49.32,49.34,49.3,49.31,22600.0,49.32,49.34,49.3,49.31,22600.0
2012-08-24 15:20:00,49.31,49.32,49.26,49.26,29300.0,49.31,49.32,49.26,49.26,29300.0
2012-08-24 15:25:00,49.27,49.32,49.27,49.3,26000.0,49.27,49.32,49.27,49.3,26000.0
2012-08-24 15:30:00,49.3,49.31,49.25,49.26,26300.0,49.3,49.31,49.25,49.26,26300.0
2012-08-24 15:35:00,49.25,49.29,49.23,49.29,25700.0,49.25,49.29,49.23,49.29,25700.0
2012-08-24 15:40:00,49.28,49.36,49.27,49.34,45500.0,49.28,49.36,49.27,49.34,45500.0
2012-08-24 15:45:00,49.35,49.39,49.32,49.32,47900.0,49.35,49.39,49.32,49.32,47900.0
2012-08-24 15:50:00,49.33,49.34,49.27,49.27,46100.0,49.33,49.34,49.27,49.27,46100.0
2012-08-24 15:55:00,49.27,49.3,49.25,49.28,51500.0,49.27,49.3,49.25,49.28,51500.0
2012-08-27 09:30:00,49.37,49.41,49.01,49.06,122700.0,49.37,49.41,49.01,49.06,122700.0
2012-08-27 09:35:00,49.06,49.08,48.96,48.98,72500.0,49.06,49.08,48.96,48.98,72500.0
2012-08-27 09:40:00,48.99,49.05,48.83,49.01,89400.0,48.99,49.05,48.83,49.01,89400.0
2012-08-27 09:45:00,49.0,49.0,48.81,48.81,40300.0,49.0,49.0,48.81,48.81,40300.0
2012-08-27 09:50:00,48.82,48.87,48.69,48.81,44700.0,48.82,48.87,48.69,48.81,44700.0
2012-08-27 09:55:00,48.81,48.81,48.65,48.66,29900.0,48.81,48.81,48.65,48.66,29900.0
2012-08-27 10:00:00,48.66,48.84,48.64,48.73,41100.0,48.66,48.84,48.64,48.73,41100.0
2012-08-27 10:05:00,48.73,48.74,48.61,48.64,42800.0,48.73,48.74,48.61,48.64,42800.0
2012-08-27 10:10:00,48.63,48.65,48.51,48.57,51200.0,48.63,48.65,48.51,48.57,51200.0
2012-08-27 10:15:00,48.58,48.63,48.53,48.58,18800.0,48.58,48.63,48.53,48.58,18800.0
2012-08-27 10:20:00,48.57,48.57,48.45,48.51,56300.0,48.57,48.57,48.45,48.51,56300.0
2012-08-27 10:25:00,48.49,48.52,48.4,48.52,30400.0,48.49,48.52,48.4,48.52,30400.0
2012-08-27 10:30:00,48.53,48.57,48.36,48.45,38500.0,48.53,48.57,48.36,48.45,38500.0
2012-08-27 10:35:00,48.46,48.57,48.46,48.5,19400.0,48.46,48.57,48.46,48.5,19400.0
2012-08-27 10:40:00,48.5,48.62,48.5,48.59,19000.0,48.5,48.62,48.5,48.59,19000.0
2012-08-27 10:45:00,48.61,48.61,48.49,48.5,14000.0,48.61,48.61,48.49,48.5,14000.0
2012-08-27 10:50:00,48.48,48.55,48.46,48.5,26100.0,48.48,48.55,48.46,48.5,26100.0
2012-08-27 10:55:00,48.48,48.52,48.47,48.48,38600.0,48.48,48.52,48.47,48.48,38600.0
2012-08-27 11:00:00,48.48,48.52,48.44,48.44,17300.0,48.48,48.52,48.44,48.44,17300.0
2012-08-27 11:05:00,48.44,48.51,48.43,48.47,35900.0,48.44,48.51,48.43,48.47,35900.0
2012-08-27 11:10:00,48.48,48.51,48.45,48.48,19200.0,48.48,48.51,48.45,48.48,19200.0
2012-08-27 11:15:00,48.47,48.6,48.47,48.59,17600.0,48.47,48.6,48.47,48.59,17600.0
2012-08-27 11:20:00,48.6,48.64,48.55,48.63,24400.0,48.6,48.64,48.55,48.63,24400.0
2012-08-27 11:25:00,48.63,48.74,48.63,48.71,19100.0,48.63,48.74,48.63,48.71,19100.0
2012-08-27 11:30:00,48.71,48.72,48.64,48.66,16300.0,48.71,48.72,48.64,48.66,16300.0
2012-08-27 11:35:00,48.65,48.65,48.58,48.58,95700.0,48.65,48.65,48.58,48.58,95700.0
2012-08-27 11:40:00,48.57,48.57,48.48,48.49,47500.0,48.57,48.57,48.48,48.49,47500.0
2012-08-27 11:45:00,48.5,48.52,48.48,48.51,53600.0,48.5,48.52,48.48,48.51,53600.0
2012-08-27 11:50:00,48.51,48.52,48.46,48.5,15600.0,48.51,48.52,48.46,48.5,15600.0
2012-08-27 11:55:00,48.51,48.51,48.46,48.48,46600.0,48.51,48.51,48.46,48.48,46600.0
2012-08-27 12:00:00,48.48,48.52,48.46,48.48,26800.0,48.48,48.52,48.46,48.48,26800.0
2012-08-27 12:05:00,48.47,48.51,48.47,48.48,17800.0,48.47,48.51,48.47,48.48,17800.0
2012-08-27 12:10:00,48.47,48.52,48.46,48.5,13200.0,48.47,48.52,48.46,48.5,13200.0
2012-08-27 12:15:00,48.51,48.51,48.47,48.47,17100.0,48.51,48.51,48.47,48.47,17100.0
2012-08-27 12:20:00,48.46,48.46,48.32,48.32,63300.0,48.46,48.46,48.32,48.32,63300.0
2012-08-27 12:25:00,48.32,48.32,48.29,48.29,38300.0,48.32,48.32,48.29,48.29,38300.0
2012-08-27 12:30:00,48.29,48.37,48.29,48.37,32400.0,48.29,48.37,48.29,48.37,32400.0
2012-08-27 12:35:00,48.36,48.44,48.31,48.43,37500.0,48.36,48.44,48.31,48.43,37500.0
2012-08-27 12:40:00,48.42,48.52,48.42,48.48,15300.0,48.42,48.52,48.42,48.48,15300.0
2012-08-27 12:45:00,48.48,48.48,48.44,48.44,5600.0,48.48,48.48,48.44,48.44,5600.0
2012-08-27 12:50:00,48.44,48.5,48.42,48.5,16500.0,48.44,48.5,48.42,48.5,16500.0
2012-08-27 12:55:00,48.5,48.51,48.47,48.49,10200.0,48.5,48.51,48.47,48.49,10200.0
2012-08-27 13:00:00,48.49,48.49,48.46,48.48,11400.0,48.49,48.49,48.46,48.48,11400.0
2012-08-27 13:05:00,48.48,48.49,48.46,48.48,19200.0,48.48,48.49,48.46,48.48,19200.0
2012-08-27 13:10:00,48.47,48.54,48.47,48.49,22800.0,48.47,48.54,48.47,48.49,22800.0
2012-08-27 13:15:00,48.49,48.52,48.48,48.5,33500.0,48.49,48.52,48.48,48.5,33500.0
2012-08-27 13:20:00,48.49,48.6,48.47,48.6,33800.0,48.49,48.6,48.47,48.6,33800.0
2012-08-27 13:25:00,48.6,48.74,48.6,48.62,34600.0,48.6,48.74,48.6,48.62,34600.0
2012-08-27 13:30:00,48.62,48.64,48.61,48.62,11600.0,48.62,48.64,48.61,48.62,11600.0
2012-08-27 13:35:00,48.62,48.66,48.6,48.63,13600.0,48.62,48.66,48.6,48.63,13600.0
2012-08-27 13:40:00,48.63,48.63,48.52,48.56,22800.0,48.63,48.63,48.52,48.56,22800.0
2012-08-27 13:45:00,48.57,48.61,48.57,48.57,7100.0,48.57,48.61,48.57,48.57,7100.0
2012-08-27 13:50:00,48.57,48.61,48.57,48.6,13700.0,48.57,48.61,48.57,48.6,13700.0
2012-08-27 13:55:00,48.61,48.65,48.61,48.64,6600.0,48.61,48.65,48.61,48.64,6600.0
2012-08-27 14:00:00,48.65,48.74,48.64,48.69,15700.0,48.65,48.74,48.64,48.69,15700.0
2012-08-27 14:05:00,48.69,48.72,48.66,48.7,13000.0,48.69,48.72,48.66,48.7,13000.0
2012-08-27 14:10:00,48.7,48.74,48.69,48.69,12700.0,48.7,48.74,48.69,48.69,12700.0
2012-08-27 14:15:00,48.69,48.7,48.59,48.59,46500.0,48.69,48.7,48.59,48.59,46500.0
2012-08-27 14:20:00,48.61,48.62,48.58,48.59,14200.0,48.61,48.62,48.58,48.59,14200.0
2012-08-27 14:25:00,48.59,48.6,48.57,48.58,20400.0,48.59,48.6,48.57,48.58,20400.0
2012-08-27 14:30:00,48.57,48.58,48.55,48.55,17600.0,48.57,48.58,48.55,48.55,17600.0
2012-08-27 14:35:00,48.54,48.56,48.54,48.54,15300.0,48.54,48.56,48.54,48.54,15300.0
2012-08-27 14:40:00,48.54,48.54,48.49,48.5,36000.0,48.54,48.54,48.49,48.5,36000.0
2012-08-27 14:45:00,48.49,48.5,48.4,48.46,62500.0,48.49,48.5,48.4,48.46,62500.0
2012-08-27 14:50:00,48.46,48.46,48.44,48.45,16000.0,48.46,48.46,48.44,48.45,16000.0
2012-08-27 14:55:00,48.46,48.46,48.43,48.44,32500.0,48.46,48.46,48.43,48.44,32500.0
2012-08-27 15:00:00,48.44,48.46,48.43,48.44,19500.0,48.44,48.46,48.43,48.44,19500.0
2012-08-27 15:05:00,48.44,48.45,48.38,48.41,28700.0,48.44,48.45,48.38,48.41,28700.0
2012-08-27 15:10:00,48.41,48.41,48.35,48.36,28200.0,48.41,48.41,48.35,48.36,28200.0
2012-08-27 15:15:00,48.36,48.37,48.32,48.36,56400.0,48.36,48.37,48.32,48.36,56400.0
2012-08-27 15:20:00,48.36,48.36,48.32,48.34,34100.0,48.36,48.36,48.32,48.34,34100.0
2012-08-27 15:25:00,48.34,48.36,48.33,48.34,42300.0,48.34,48.36,48.33,48.34,42300.0
2012-08-27 15:30:00,48.34,48.41,48.34,48.38,38100.0,48.34,48.41,48.34,48.38,38100.0
2012-08-27 15:35:00,48.38,48.43,48.36,48.38,35200.0,48.38,48.43,48.36,48.38,35200.0
2012-08-27 15:40:00,48.39,48.41,48.37,48.39,43800.0,48.39,48.41,48.37,48.39,43800.0
2012-08-27 15:45:00,48.39,48.41,48.38,48.39,37700.0,48.39,48.41,48.38,48.39,37700.0
2012-08-27 15:50:00,48.4,48.4,48.3,48.3,85500.0,48.4,48.4,48.3,48.3,85500.0
2012-08-27 15:55:00,48.3,48.38,48.28,48.38,80600.0,48.3,48.38,48.28,48.38,80600.0
2012-08-28 09:30:00,48.45,48.76,48.33,48.68,83400.0,48.45,48.76,48.33,48.68,83400.0
2012-08-28 09:35:00,48.68,48.82,48.64,48.72,42700.0,48.68,48.82,48.64,48.72,42700.0
2012-08-28 09:40:00,48.72,48.76,48.68,48.71,15100.0,48.72,48.76,48.68,48.71,15100.0
2012-08-28 09:45:00,48.71,48.84,48.69,48.76,28400.0,48.71,48.84,48.69,48.76,28400.0
2012-08-28 09:50:00,48.77,48.8,48.62,48.64,41400.0,48.77,48.8,48.62,48.64,41400.0
2012-08-28 09:55:00,48.65,48.66,48.5,48.5,22000.0,48.65,48.66,48.5,48.5,22000.0
2012-08-28 10:00:00,48.5,48.59,48.42,48.56,45000.0,48.5,48.59,48.42,48.56,45000.0
2012-08-28 10:05:00,48.54,48.66,48.54,48.63,13800.0,48.54,48.66,48.54,48.63,13800.0
2012-08-28 10:10:00,48.63,48.68,48.57,48.66,12400.0,48.63,48.68,48.57,48.66,12400.0
2012-08-28 10:15:00,48.66,48.66,48.59,48.59,9900.0,48.66,48.66,48.59,48.59,9900.0
2012-08-28 10:20:00,48.63,48.75,48.61,48.75,14100.0,48.63,48.75,48.61,48.75,14100.0
2012-08-28 10:25:00,48.76,48.82,48.71,48.76,16400.0,48.76,48.82,48.71,48.76,16400.0
2012-08-28 10:30:00,48.75,48.85,48.75,48.75,28800.0,48.75,48.85,48.75,48.75,28800.0
2012-08-28 10:35:00,48.74,48.76,48.72,48.74,17800.0,48.74,48.76,48.72,48.74,17800.0
2012-08-28 10:40:00,48.74,48.82,48.71,48.77,13400.0,48.74,48.82,48.71,48.77,13400.0
2012-08-28 10:45:00,48.77,48.83,48.76,48.83,9300.0,48.77,48.83,48.76,48.83,9300.0
2012-08-28 10:50:00,48.84,48.86,48.81,48.83,13600.0,48.84,48.86,48.81,48.83,13600.0
2012-08-28 10:55:00,48.83,48.83,48.72,48.72,41700.0,48.83,48.83,48.72,48.72,41700.0
2012-08-28 11:00:00,48.73,48.73,48.66,48.67,15800.0,48.73,48.73,48.66,48.67,15800.0
2012-08-28 11:05:00,48.68,48.7,48.6,48.63,19500.0,48.68,48.7,48.6,48.63,19500.0
2012-08-28 11:10:00,48.64,48.64,48.56,48.58,14000.0,48.64,48.64,48.56,48.58,14000.0
2012-08-28 11:15:00,48.58,48.61,48.53,48.59,9000.0,48.58,48.61,48.53,48.59,9000.0
2012-08-28 11:20:00,48.6,48.63,48.57,48.63,7100.0,48.6,48.63,48.57,48.63,7100.0
2012-08-28 11:25:00,48.64,48.7,48.64,48.68,11500.0,48.64,48.7,48.64,48.68,11500.0
2012-08-28 11:30:00,48.67,48.7,48.59,48.59,13000.0,48.67,48.7,48.59,48.59,13000.0
2012-08-28 11:35:00,48.6,48.64,48.59,48.6,29400.0,48.6,48.64,48.59,48.6,29400.0
2012-08-28 11:40:00,48.6,48.61,48.5,48.53,24700.0,48.6,48.61,48.5,48.53,24700.0
2012-08-28 11:45:00,48.53,48.66,48.53,48.64,14800.0,48.53,48.66,48.53,48.64,14800.0
2012-08-28 11:50:00,48.66,48.7,48.62,48.63,42800.0,48.66,48.7,48.62,48.63,42800.0
2012-08-28 11:55:00,48.62,48.71,48.61,48.69,80300.0,48.62,48.71,48.61,48.69,80300.0
2012-08-28 12:00:00,48.71,48.76,48.7,48.72,22100.0,48.71,48.76,48.7,48.72,22100.0
2012-08-28 12:05:00,48.71,48.76,48.7,48.74,12400.0,48.71,48.76,48.7,48.74,12400.0
2012-08-28 12:10:00,48.72,48.76,48.72,48.73,7900.0,48.72,48.76,48.72,48.73,7900.0
2012-08-28 12:15:00,48.75,48.77,48.65,48.65,63200.0,48.75,48.77,48.65,48.65,63200.0
2012-08-28 12:20:00,48.65,48.73,48.65,48.72,18600.0,48.65,48.73,48.65,48.72,18600.0
2012-08-28 12:25:00,48.73,48.77,48.72,48.76,10300.0,48.73,48.77,48.72,48.76,10300.0
2012-08-28 12:30:00,48.76,48.77,48.72,48.73,7000.0,48.76,48.77,48.72,48.73,7000.0
2012-08-28 12:35:00,48.75,48.76,48.73,48.74,14400.0,48.75,48.76,48.73,48.74,14400.0
2012-08-28 12:40:00,48.74,48.74,48.62,48.62,38000.0,48.74,48.74,48.62,48.62,38000.0
2012-08-28 12:45:00,48.63,48.64,48.59,48.6,26900.0,48.63,48.64,48.59,48.6,26900.0
2012-08-28 12:50:00,48.6,48.62,48.59,48.6,7200.0,48.6,48.62,48.59,48.6,7200.0
2012-08-28 12:55:00,48.6,48.67,48.6,48.66,9900.0,48.6,48.67,48.6,48.66,9900.0
2012-08-28 13:00:00,48.68,48.68,48.58,48.59,11600.0,48.68,48.68,48.58,48.59,11600.0
2012-08-28 13:05:00,48.61,48.65,48.59,48.64,8400.0,48.61,48.65,48.59,48.64,8400.0
2012-08-28 13:10:00,48.64,48.64,48.59,48.62,17900.0,48.64,48.64,48.59,48.62,17900.0
2012-08-28 13:15:00,48.62,48.66,48.61,48.61,9700.0,48.62,48.66,48.61,48.61,9700.0
2012-08-28 13:20:00,48.61,48.63,48.58,48.61,9200.0,48.61,48.63,48.58,48.61,9200.0
2012-08-28 13:25:00,48.62,48.63,48.52,48.55,45500.0,48.62,48.63,48.52,48.55,45500.0
2012-08-28 13:30:00,48.55,48.62,48.55,48.62,7900.0,48.55,48.62,48.55,48.62,7900.0
2012-08-28 13:35:00,48.62,48.63,48.57,48.62,13200.0,48.62,48.63,48.57,48.62,13200.0
2012-08-28 13:40:00,48.62,48.63,48.58,48.6,9100.0,48.62,48.63,48.58,48.6,9100.0
2012-08-28 13:45:00,48.61,48.63,48.57,48.61,68500.0,48.61,48.63,48.57,48.61,68500.0
2012-08-28 13:50:00,48.61,48.61,48.54,48.57,9900.0,48.61,48.61,48.54,48.57,9900.0
2012-08-28 13:55:00,48.56,48.57,48.47,48.5,30200.0,48.56,48.57,48.47,48.5,30200.0
2012-08-28 14:00:00,48.51,48.62,48.51,48.61,14400.0,48.51,48.62,48.51,48.61,14400.0
2012-08-28 14:05:00,48.62,48.65,48.61,48.64,4600.0,48.62,48.65,48.61,48.64,4600.0
2012-08-28 14:10:00,48.64,48.65,48.58,48.65,23100.0,48.64,48.65,48.58,48.65,23100.0
2012-08-28 14:15:00,48.64,48.7,48.6,48.67,10700.0,48.64,48.7,48.6,48.67,10700.0
2012-08-28 14:20:00,48.67,48.67,48.61,48.61,15100.0,48.67,48.67,48.61,48.61,15100.0
2012-08-28 14:25:00,48.63,48.66,48.6,48.66,20500.0,48.63,48.66,48.6,48.66,20500.0
2012-08-28 14:30:00,48.66,48.68,48.62,48.63,13600.0,48.66,48.68,48.62,48.63,13600.0
2012-08-28 14:35:00,48.64,48.65,48.64,48.65,7600.0,48.64,48.65,48.64,48.65,7600.0
2012-08-28 14:40:00,48.65,48.65,48.64,48.64,7100.0,48.65,48.65,48.64,48.64,7100.0
2012-08-28 14:45:00,48.63,48.64,48.6,48.63,19200.0,48.63,48.64,48.6,48.63,19200.0
2012-08-28 14:50:00,48.62,48.63,48.55,48.55,18300.0,48.62,48.63,48.55,48.55,18300.0
2012-08-28 14:55:00,48.55,48.59,48.55,48.58,13100.0,48.55,48.59,48.55,48.58,13100.0
2012-08-28 15:00:00,48.57,48.59,48.54,48.54,19400.0,48.57,48.59,48.54,48.54,19400.0
2012-08-28 15:05:00,48.55,48.55,48.5,48.54,18400.0,48.55,48.55,48.5,48.54,18400.0
2012-08-28 15:10:00,48.53,48.54,48.48,48.5,15000.0,48.53,48.54,48.48,48.5,15000.0
2012-08-28 15:15:00,48.51,48.54,48.45,48.47,31500.0,48.51,48.54,48.45,48.47,31500.0
2012-08-28 15:20:00,48.47,48.5,48.44,48.49,22100.0,48.47,48.5,48.44,48.49,22100.0
2012-08-28 15:25:00,48.5,48.53,48.47,48.53,18700.0,48.5,48.53,48.47,48.53,18700.0
2012-08-28 15:30:00,48.53,48.55,48.5,48.52,33600.0,48.53,48.55,48.5,48.52,33600.0
2012-08-28 15:35:00,48.52,48.53,48.5,48.51,50100.0,48.52,48.53,48.5,48.51,50100.0
2012-08-28 15:40:00,48.5,48.51,48.48,48.5,38200.0,48.5,48.51,48.48,48.5,38200.0
2012-08-28 15:45:00,48.5,48.51,48.47,48.47,26800.0,48.5,48.51,48.47,48.47,26800.0
2012-08-28 15:50:00,48.47,48.48,48.41,48.41,61800.0,48.47,48.48,48.41,48.41,61800.0
2012-08-28 15:55:00,48.41,48.46,48.4,48.4,74200.0,48.41,48.46,48.4,48.4,74200.0
2012-08-29 09:30:00,48.52,48.73,48.48,48.58,70600.0,48.52,48.73,48.48,48.58,70600.0
2012-08-29 09:35:00,48.57,48.74,48.56,48.64,13800.0,48.57,48.74,48.56,48.64,13800.0
2012-08-29 09:40:00,48.62,48.67,48.54,48.63,13400.0,48.62,48.67,48.54,48.63,13400.0
2012-08-29 09:45:00,48.62,48.74,48.62,48.73,14600.0,48.62,48.74,48.62,48.73,14600.0
2012-08-29 09:50:00,48.72,48.79,48.71,48.76,15600.0,48.72,48.79,48.71,48.76,15600.0
2012-08-29 09:55:00,48.75,48.8,48.7,48.7,9400.0,48.75,48.8,48.7,48.7,9400.0
2012-08-29 10:00:00,48.7,48.81,48.7,48.78,11600.0,48.7,48.81,48.7,48.78,11600.0
2012-08-29 10:05:00,48.8,48.83,48.75,48.75,8100.0,48.8,48.83,48.75,48.75,8100.0
2012-08-29 10:10:00,48.75,48.78,48.74,48.77,9100.0,48.75,48.78,48.74,48.77,9100.0
2012-08-29 10:15:00,48.78,48.81,48.67,48.7,21700.0,48.78,48.81,48.67,48.7,21700.0
2012-08-29 10:20:00,48.7,48.77,48.7,48.74,11700.0,48.7,48.77,48.7,48.74,11700.0
2012-08-29 10:25:00,48.72,48.78,48.72,48.78,31300.0,48.72,48.78,48.72,48.78,31300.0
2012-08-29 10:30:00,48.76,48.78,48.74,48.78,9000.0,48.76,48.78,48.74,48.78,9000.0
2012-08-29 10:35:00,48.78,48.83,48.76,48.76,15000.0,48.78,48.83,48.76,48.76,15000.0
2012-08-29 10:40:00,48.75,48.8,48.73,48.79,10400.0,48.75,48.8,48.73,48.79,10400.0
2012-08-29 10:45:00,48.78,48.83,48.78,48.8,12600.0,48.78,48.83,48.78,48.8,12600.0
2012-08-29 10:50:00,48.79,48.79,48.74,48.76,15400.0,48.79,48.79,48.74,48.76,15400.0
2012-08-29 10:55:00,48.76,48.77,48.7,48.74,16200.0,48.76,48.77,48.7,48.74,16200.0
2012-08-29 11:00:00,48.75,48.76,48.66,48.66,35500.0,48.75,48.76,48.66,48.66,35500.0
2012-08-29 11:05:00,48.65,48.65,48.56,48.57,42600.0,48.65,48.65,48.56,48.57,42600.0
2012-08-29 11:10:00,48.56,48.57,48.49,48.5,25600.0,48.56,48.57,48.49,48.5,25600.0
2012-08-29 11:15:00,48.5,48.52,48.47,48.52,13200.0,48.5,48.52,48.47,48.52,13200.0
2012-08-29 11:20:00,48.52,48.56,48.48,48.51,25300.0,48.52,48.56,48.48,48.51,25300.0
2012-08-29 11:25:00,48.5,48.53,48.48,48.5,18200.0,48.5,48.53,48.48,48.5,18200.0
2012-08-29 11:30:00,48.51,48.57,48.5,48.56,13200.0,48.51,48.57,48.5,48.56,13200.0
2012-08-29 11:35:00,48.55,48.61,48.55,48.58,17800.0,48.55,48.61,48.55,48.58,17800.0
2012-08-29 11:40:00,48.58,48.61,48.56,48.59,10700.0,48.58,48.61,48.56,48.59,10700.0
2012-08-29 11:45:00,48.57,48.62,48.55,48.55,10500.0,48.57,48.62,48.55,48.55,10500.0
2012-08-29 11:50:00,48.55,48.61,48.54,48.61,12100.0,48.55,48.61,48.54,48.61,12100.0
2012-08-29 11:55:00,48.62,48.62,48.58,48.59,7700.0,48.62,48.62,48.58,48.59,7700.0
2012-08-29 12:00:00,48.59,48.61,48.54,48.54,12500.0,48.59,48.61,48.54,48.54,12500.0
2012-08-29 12:05:00,48.53,48.59,48.53,48.58,19400.0,48.53,48.59,48.53,48.58,19400.0
2012-08-29 12:10:00,48.6,48.65,48.6,48.63,8300.0,48.6,48.65,48.6,48.63,8300.0
2012-08-29 12:15:00,48.63,48.63,48.58,48.6,9600.0,48.63,48.63,48.58,48.6,9600.0
2012-08-29 12:20:00,48.59,48.63,48.59,48.63,14800.0,48.59,48.63,48.59,48.63,14800.0
2012-08-29 12:25:00,48.62,48.64,48.59,48.64,12100.0,48.62,48.64,48.59,48.64,12100.0
2012-08-29 12:30:00,48.63,48.64,48.59,48.62,13000.0,48.63,48.64,48.59,48.62,13000.0
2012-08-29 12:35:00,48.63,48.64,48.62,48.62,13500.0,48.63,48.64,48.62,48.62,13500.0
2012-08-29 12:40:00,48.63,48.64,48.62,48.64,10500.0,48.63,48.64,48.62,48.64,10500.0
2012-08-29 12:45:00,48.64,48.67,48.62,48.64,19000.0,48.64,48.67,48.62,48.64,19000.0
2012-08-29 12:50:00,48.63,48.67,48.63,48.63,16100.0,48.63,48.67,48.63,48.63,16100.0
2012-08-29 12:55:00,48.63,48.64,48.59,48.59,10800.0,48.63,48.64,48.59,48.59,10800.0
2012-08-29 13:00:00,48.59,48.64,48.58,48.62,20400.0,48.59,48.64,48.58,48.62,20400.0
2012-08-29 13:05:00,48.65,48.65,48.6,48.6,9000.0,48.65,48.65,48.6,48.6,9000.0
2012-08-29 13:10:00,48.6,48.7,48.6,48.67,9300.0,48.6,48.7,48.6,48.67,9300.0
2012-08-29 13:15:00,48.68,48.69,48.64,48.67,12400.0,48.68,48.69,48.64,48.67,12400.0
2012-08-29 13:20:00,48.66,48.67,48.62,48.67,19300.0,48.66,48.67,48.62,48.67,19300.0
2012-08-29 13:25:00,48.67,48.67,48.62,48.62,6700.0,48.67,48.67,48.62,48.62,6700.0
2012-08-29 13:30:00,48.63,48.66,48.59,48.61,16400.0,48.63,48.66,48.59,48.61,16400.0
2012-08-29 13:35:00,48.61,48.62,48.58,48.62,15100.0,48.61,48.62,48.58,48.62,15100.0
2012-08-29 13:40:00,48.62,48.64,48.58,48.63,27800.0,48.62,48.64,48.58,48.63,27800.0
2012-08-29 13:45:00,48.64,48.66,48.61,48.62,12400.0,48.64,48.66,48.61,48.62,12400.0
2012-08-29 13:50:00,48.61,48.62,48.58,48.6,23100.0,48.61,48.62,48.58,48.6,23100.0
2012-08-29 13:55:00,48.59,48.62,48.57,48.62,11200.0,48.59,48.62,48.57,48.62,11200.0
2012-08-29 14:00:00,48.64,48.64,48.55,48.56,13000.0,48.64,48.64,48.55,48.56,13000.0
2012-08-29 14:05:00,48.56,48.59,48.56,48.59,9000.0,48.56,48.59,48.56,48.59,9000.0
2012-08-29 14:10:00,48.59,48.61,48.59,48.6,14300.0,48.59,48.61,48.59,48.6,14300.0
2012-08-29 14:15:00,48.61,48.64,48.56,48.56,34900.0,48.61,48.64,48.56,48.56,34900.0
2012-08-29 14:20:00,48.56,48.6,48.55,48.58,9600.0,48.56,48.6,48.55,48.58,9600.0
2012-08-29 14:25:00,48.56,48.6,48.54,48.6,6700.0,48.56,48.6,48.54,48.6,6700.0
2012-08-29 14:30:00,48.6,48.61,48.56,48.56,12800.0,48.6,48.61,48.56,48.56,12800.0
2012-08-29 14:35:00,48.55,48.57,48.54,48.55,7400.0,48.55,48.57,48.54,48.55,7400.0
2012-08-29 14:40:00,48.55,48.57,48.53,48.55,11600.0,48.55,48.57,48.53,48.55,11600.0
2012-08-29 14:45:00,48.54,48.55,48.5,48.51,16300.0,48.54,48.55,48.5,48.51,16300.0
2012-08-29 14:50:00,48.5,48.52,48.49,48.5,21400.0,48.5,48.52,48.49,48.5,21400.0
2012-08-29 14:55:00,48.5,48.53,48.5,48.5,22700.0,48.5,48.53,48.5,48.5,22700.0
2012-08-29 15:00:00,48.5,48.51,48.5,48.5,19100.0,48.5,48.51,48.5,48.5,19100.0
2012-08-29 15:05:00,48.5,48.52,48.5,48.52,21500.0,48.5,48.52,48.5,48.52,21500.0
2012-08-29 15:10:00,48.51,48.55,48.51,48.55,32100.0,48.51,48.55,48.51,48.55,32100.0
2012-08-29 15:15:00,48.55,48.57,48.53,48.54,28400.0,48.55,48.57,48.53,48.54,28400.0
2012-08-29 15:20:00,48.54,48.61,48.53,48.53,30800.0,48.54,48.61,48.53,48.53,30800.0
2012-08-29 15:25:00,48.54,48.57,48.54,48.57,20200.0,48.54,48.57,48.54,48.57,20200.0
2012-08-29 15:30:00,48.57,48.57,48.51,48.51,29200.0,48.57,48.57,48.51,48.51,29200.0
2012-08-29 15:35:00,48.51,48.53,48.5,48.5,25300.0,48.51,48.53,48.5,48.5,25300.0
2012-08-29 15:40:00,48.5,48.53,48.49,48.52,52300.0,48.5,48.53,48.49,48.52,52300.0
2012-08-29 15:45:00,48.52,48.52,48.43,48.45,38700.0,48.52,48.52,48.43,48.45,38700.0
2012-08-29 15:50:00,48.44,48.48,48.42,48.47,45600.0,48.44,48.48,48.42,48.47,45600.0
2012-08-29 15:55:00,48.47,48.5,48.44,48.47,58600.0,48.47,48.5,48.44,48.47,58600.0
2012-08-30 09:30:00,48.23,48.4,48.15,48.26,49600.0,48.23,48.4,48.15,48.26,49600.0
2012-08-30 09:35:00,48.25,48.34,48.23,48.31,21800.0,48.25,48.34,48.23,48.31,21800.0
2012-08-30 09:40:00,48.31,48.38,48.25,48.36,15300.0,48.31,48.38,48.25,48.36,15300.0
2012-08-30 09:45:00,48.36,48.45,48.33,48.4,25100.0,48.36,48.45,48.33,48.4,25100.0
2012-08-30 09:50:00,48.4,48.41,48.32,48.35,20900.0,48.4,48.41,48.32,48.35,20900.0
2012-08-30 09:55:00,48.35,48.4,48.31,48.4,31200.0,48.35,48.4,48.31,48.4,31200.0
2012-08-30 10:00:00,48.4,48.41,48.29,48.29,26800.0,48.4,48.41,48.29,48.29,26800.0
2012-08-30 10:05:00,48.3,48.33,48.26,48.32,14000.0,48.3,48.33,48.26,48.32,14000.0
2012-08-30 10:10:00,48.32,48.36,48.27,48.32,11700.0,48.32,48.36,48.27,48.32,11700.0
2012-08-30 10:15:00,48.34,48.34,48.24,48.25,62300.0,48.34,48.34,48.24,48.25,62300.0
2012-08-30 10:20:00,48.25,48.26,48.18,48.25,31600.0,48.25,48.26,48.18,48.25,31600.0
2012-08-30 10:25:00,48.23,48.25,48.19,48.22,22500.0,48.23,48.25,48.19,48.22,22500.0
2012-08-30 10:30:00,48.22,48.28,48.2,48.28,15000.0,48.22,48.28,48.2,48.28,15000.0
2012-08-30 10:35:00,48.3,48.3,48.25,48.25,10300.0,48.3,48.3,48.25,48.25,10300.0
2012-08-30 10:40:00,48.24,48.26,48.2,48.21,6400.0,48.24,48.26,48.2,48.21,6400.0
2012-08-30 10:45:00,48.2,48.26,48.19,48.24,12100.0,48.2,48.26,48.19,48.24,12100.0
2012-08-30 10:50:00,48.23,48.23,48.09,48.09,23400.0,48.23,48.23,48.09,48.09,23400.0
2012-08-30 10:55:00,48.08,48.15,48.08,48.13,10700.0,48.08,48.15,48.08,48.13,10700.0
2012-08-30 11:00:00,48.15,48.18,48.13,48.16,10600.0,48.15,48.18,48.13,48.16,10600.0
2012-08-30 11:05:00,48.16,48.16,48.09,48.12,11500.0,48.16,48.16,48.09,48.12,11500.0
2012-08-30 11:10:00,48.12,48.14,48.08,48.11,13500.0,48.12,48.14,48.08,48.11,13500.0
2012-08-30 11:15:00,48.09,48.2,48.08,48.17,9000.0,48.09,48.2,48.08,48.17,9000.0
2012-08-30 11:20:00,48.16,48.2,48.16,48.19,8100.0,48.16,48.2,48.16,48.19,8100.0
2012-08-30 11:25:00,48.18,48.19,48.13,48.13,26900.0,48.18,48.19,48.13,48.13,26900.0
2012-08-30 11:30:00,48.14,48.17,48.14,48.17,8600.0,48.14,48.17,48.14,48.17,8600.0
2012-08-30 11:35:00,48.16,48.22,48.15,48.19,11400.0,48.16,48.22,48.15,48.19,11400.0
2012-08-30 11:40:00,48.18,48.2,48.15,48.15,9200.0,48.18,48.2,48.15,48.15,9200.0
2012-08-30 11:45:00,48.16,48.19,48.15,48.19,5100.0,48.16,48.19,48.15,48.19,5100.0
2012-08-30 11:50:00,48.17,48.2,48.16,48.2,3800.0,48.17,48.2,48.16,48.2,3800.0
2012-08-30 11:55:00,48.18,48.19,48.14,48.15,6300.0,48.18,48.19,48.14,48.15,6300.0
2012-08-30 12:00:00,48.13,48.14,48.09,48.12,7800.0,48.13,48.14,48.09,48.12,7800.0
2012-08-30 12:05:00,48.12,48.13,48.07,48.08,6800.0,48.12,48.13,48.07,48.08,6800.0
2012-08-30 12:10:00,48.08,48.12,48.06,48.1,14900.0,48.08,48.12,48.06,48.1,14900.0
2012-08-30 12:15:00,48.1,48.11,48.07,48.11,6000.0,48.1,48.11,48.07,48.11,6000.0
2012-08-30 12:20:00,48.12,48.13,48.1,48.11,7000.0,48.12,48.13,48.1,48.11,7000.0
2012-08-30 12:25:00,48.11,48.12,48.05,48.08,8100.0,48.11,48.12,48.05,48.08,8100.0
2012-08-30 12:30:00,48.09,48.17,48.09,48.14,14000.0,48.09,48.17,48.09,48.14,14000.0
2012-08-30 12:35:00,48.13,48.15,48.13,48.15,2800.0,48.13,48.15,48.13,48.15,2800.0
2012-08-30 12:40:00,48.14,48.17,48.13,48.17,4900.0,48.14,48.17,48.13,48.17,4900.0
2012-08-30 12:45:00,48.17,48.23,48.17,48.2,15700.0,48.17,48.23,48.17,48.2,15700.0
2012-08-30 12:50:00,48.2,48.2,48.17,48.17,3800.0,48.2,48.2,48.17,48.17,3800.0
2012-08-30 12:55:00,48.16,48.22,48.16,48.21,5600.0,48.16,48.22,48.16,48.21,5600.0
2012-08-30 13:00:00,48.2,48.22,48.17,48.21,7500.0,48.2,48.22,48.17,48.21,7500.0
2012-08-30 13:05:00,48.21,48.22,48.18,48.18,11700.0,48.21,48.22,48.18,48.18,11700.0
2012-08-30 13:10:00,48.17,48.21,48.17,48.19,9100.0,48.17,48.21,48.17,48.19,9100.0
2012-08-30 13:15:00,48.21,48.21,48.18,48.18,9800.0,48.21,48.21,48.18,48.18,9800.0
2012-08-30 13:20:00,48.18,48.21,48.18,48.19,5800.0,48.18,48.21,48.18,48.19,5800.0
2012-08-30 13:25:00,48.18,48.19,48.15,48.19,6900.0,48.18,48.19,48.15,48.19,6900.0
2012-08-30 13:30:00,48.19,48.23,48.18,48.21,9000.0,48.19,48.23,48.18,48.21,9000.0
2012-08-30 13:35:00,48.22,48.26,48.21,48.22,9700.0,48.22,48.26,48.21,48.22,9700.0
2012-08-30 13:40:00,48.23,48.24,48.22,48.23,5000.0,48.23,48.24,48.22,48.23,5000.0
2012-08-30 13:45:00,48.25,48.28,48.25,48.28,9900.0,48.25,48.28,48.25,48.28,9900.0
2012-08-30 13:50:00,48.28,48.31,48.27,48.29,12900.0,48.28,48.31,48.27,48.29,12900.0
2012-08-30 13:55:00,48.29,48.32,48.29,48.32,9500.0,48.29,48.32,48.29,48.32,9500.0
2012-08-30 14:00:00,48.31,48.32,48.29,48.29,9800.0,48.31,48.32,48.29,48.29,9800.0
2012-08-30 14:05:00,48.3,48.36,48.3,48.35,12700.0,48.3,48.36,48.3,48.35,12700.0
2012-08-30 14:10:00,48.33,48.37,48.29,48.29,9900.0,48.33,48.37,48.29,48.29,9900.0
2012-08-30 14:15:00,48.3,48.33,48.28,48.28,11300.0,48.3,48.33,48.28,48.28,11300.0
2012-08-30 14:20:00,48.28,48.29,48.26,48.28,5500.0,48.28,48.29,48.26,48.28,5500.0
2012-08-30 14:25:00,48.27,48.28,48.23,48.23,11800.0,48.27,48.28,48.23,48.23,11800.0
2012-08-30 14:30:00,48.23,48.25,48.22,48.25,6300.0,48.23,48.25,48.22,48.25,6300.0
2012-08-30 14:35:00,48.24,48.25,48.21,48.23,11100.0,48.24,48.25,48.21,48.23,11100.0
2012-08-30 14:40:00,48.23,48.25,48.23,48.25,5600.0,48.23,48.25,48.23,48.25,5600.0
2012-08-30 14:45:00,48.24,48.29,48.24,48.28,12100.0,48.24,48.29,48.24,48.28,12100.0
2012-08-30 14:50:00,48.28,48.28,48.24,48.25,8400.0,48.28,48.28,48.24,48.25,8400.0
2012-08-30 14:55:00,48.24,48.31,48.24,48.3,8800.0,48.24,48.31,48.24,48.3,8800.0
2012-08-30 15:00:00,48.31,48.31,48.28,48.28,9800.0,48.31,48.31,48.28,48.28,9800.0
2012-08-30 15:05:00,48.29,48.31,48.27,48.28,8900.0,48.29,48.31,48.27,48.28,8900.0
2012-08-30 15:10:00,48.27,48.31,48.27,48.29,10000.0,48.27,48.31,48.27,48.29,10000.0
2012-08-30 15:15:00,48.3,48.3,48.24,48.24,16700.0,48.3,48.3,48.24,48.24,16700.0
2012-08-30 15:20:00,48.24,48.25,48.17,48.17,15800.0,48.24,48.25,48.17,48.17,15800.0
2012-08-30 15:25:00,48.17,48.19,48.15,48.16,14600.0,48.17,48.19,48.15,48.16,14600.0
2012-08-30 15:30:00,48.16,48.23,48.15,48.22,19200.0,48.16,48.23,48.15,48.22,19200.0
2012-08-30 15:35:00,48.21,48.22,48.18,48.19,21100.0,48.21,48.22,48.18,48.19,21100.0
2012-08-30 15:40:00,48.2,48.23,48.18,48.19,28400.0,48.2,48.23,48.18,48.19,28400.0
2012-08-30 15:45:00,48.18,48.19,48.12,48.16,32600.0,48.18,48.19,48.12,48.16,32600.0
2012-08-30 15:50:00,48.15,48.16,48.1,48.14,35400.0,48.15,48.16,48.1,48.14,35400.0
2012-08-30 15:55:00,48.13,48.14,48.09,48.1,73300.0,48.13,48.14,48.09,48.1,73300.0
2012-08-31 09:30:00,48.25,48.4,48.23,48.25,58400.0,48.25,48.4,48.23,48.25,58400.0
2012-08-31 09:35:00,48.28,48.45,48.22,48.38,32100.0,48.28,48.45,48.22,48.38,32100.0
2012-08-31 09:40:00,48.38,48.46,48.37,48.42,15700.0,48.38,48.46,48.37,48.42,15700.0
2012-08-31 09:45:00,48.43,48.47,48.28,48.28,33500.0,48.43,48.47,48.28,48.28,33500.0
2012-08-31 09:50:00,48.28,48.29,48.22,48.25,29700.0,48.28,48.29,48.22,48.25,29700.0
2012-08-31 09:55:00,48.25,48.28,48.12,48.16,29200.0,48.25,48.28,48.12,48.16,29200.0
2012-08-31 10:00:00,48.16,48.21,48.07,48.11,37900.0,48.16,48.21,48.07,48.11,37900.0
2012-08-31 10:05:00,48.11,48.12,47.91,47.97,34700.0,48.11,48.12,47.91,47.97,34700.0
2012-08-31 10:10:00,47.97,48.1,47.97,48.1,19000.0,47.97,48.1,47.97,48.1,19000.0
2012-08-31 10:15:00,48.1,48.16,48.05,48.12,17700.0,48.1,48.16,48.05,48.12,17700.0
2012-08-31 10:20:00,48.12,48.16,48.08,48.11,16000.0,48.12,48.16,48.08,48.11,16000.0
2012-08-31 10:25:00,48.13,48.17,48.12,48.14,11400.0,48.13,48.17,48.12,48.14,11400.0
2012-08-31 10:30:00,48.14,48.14,48.06,48.11,15100.0,48.14,48.14,48.06,48.11,15100.0
2012-08-31 10:35:00,48.11,48.13,48.0,48.03,20200.0,48.11,48.13,48.0,48.03,20200.0
2012-08-31 10:40:00,48.02,48.07,48.01,48.02,18000.0,48.02,48.07,48.01,48.02,18000.0
2012-08-31 10:45:00,48.02,48.04,48.0,48.01,24700.0,48.02,48.04,48.0,48.01,24700.0
2012-08-31 10:50:00,48.01,48.02,48.0,48.02,41900.0,48.01,48.02,48.0,48.02,41900.0
2012-08-31 10:55:00,48.02,48.05,48.0,48.01,50900.0,48.02,48.05,48.0,48.01,50900.0
2012-08-31 11:00:00,48.02,48.19,48.01,48.19,28000.0,48.02,48.19,48.01,48.19,28000.0
2012-08-31 11:05:00,48.18,48.21,48.14,48.21,22900.0,48.18,48.21,48.14,48.21,22900.0
2012-08-31 11:10:00,48.22,48.29,48.22,48.27,23500.0,48.22,48.29,48.22,48.27,23500.0
2012-08-31 11:15:00,48.28,48.33,48.26,48.3,20200.0,48.28,48.33,48.26,48.3,20200.0
2012-08-31 11:20:00,48.28,48.36,48.27,48.35,19900.0,48.28,48.36,48.27,48.35,19900.0
2012-08-31 11:25:00,48.34,48.35,48.26,48.26,33400.0,48.34,48.35,48.26,48.26,33400.0
2012-08-31 11:30:00,48.26,48.27,48.22,48.25,39100.0,48.26,48.27,48.22,48.25,39100.0
2012-08-31 11:35:00,48.25,48.27,48.2,48.23,34900.0,48.25,48.27,48.2,48.23,34900.0
2012-08-31 11:40:00,48.22,48.26,48.22,48.22,20800.0,48.22,48.26,48.22,48.22,20800.0
2012-08-31 11:45:00,48.22,48.26,48.2,48.24,17800.0,48.22,48.26,48.2,48.24,17800.0
2012-08-31 11:50:00,48.24,48.25,48.22,48.25,16300.0,48.24,48.25,48.22,48.25,16300.0
2012-08-31 11:55:00,48.25,48.25,48.22,48.22,7300.0,48.25,48.25,48.22,48.22,7300.0
2012-08-31 12:00:00,48.22,48.26,48.22,48.24,9400.0,48.22,48.26,48.22,48.24,9400.0
2012-08-31 12:05:00,48.24,48.26,48.19,48.2,24500.0,48.24,48.26,48.19,48.2,24500.0
2012-08-31 12:10:00,48.2,48.21,48.13,48.13,18000.0,48.2,48.21,48.13,48.13,18000.0
2012-08-31 12:15:00,48.13,48.15,48.11,48.12,11300.0,48.13,48.15,48.11,48.12,11300.0
2012-08-31 12:20:00,48.12,48.14,48.1,48.12,8100.0,48.12,48.14,48.1,48.12,8100.0
2012-08-31 12:25:00,48.11,48.14,48.1,48.12,16500.0,48.11,48.14,48.1,48.12,16500.0
2012-08-31 12:30:00,48.11,48.19,48.1,48.19,9700.0,48.11,48.19,48.1,48.19,9700.0
2012-08-31 12:35:00,48.19,48.19,48.17,48.17,6400.0,48.19,48.19,48.17,48.17,6400.0
2012-08-31 12:40:00,48.16,48.2,48.16,48.19,12600.0,48.16,48.2,48.16,48.19,12600.0
2012-08-31 12:45:00,48.19,48.19,48.14,48.16,9100.0,48.19,48.19,48.14,48.16,9100.0
2012-08-31 12:50:00,48.17,48.18,48.15,48.17,3600.0,48.17,48.18,48.15,48.17,3600.0
2012-08-31 12:55:00,48.2,48.21,48.17,48.18,9200.0,48.2,48.21,48.17,48.18,9200.0
2012-08-31 13:00:00,48.18,48.18,48.14,48.18,6400.0,48.18,48.18,48.14,48.18,6400.0
2012-08-31 13:05:00,48.16,48.19,48.15,48.15,11300.0,48.16,48.19,48.15,48.15,11300.0
2012-08-31 13:10:00,48.16,48.16,48.06,48.12,10400.0,48.16,48.16,48.06,48.12,10400.0
2012-08-31 13:15:00,48.12,48.13,48.09,48.1,6200.0,48.12,48.13,48.09,48.1,6200.0
2012-08-31 13:20:00,48.1,48.11,48.08,48.09,10100.0,48.1,48.11,48.08,48.09,10100.0
2012-08-31 13:25:00,48.09,48.11,48.08,48.11,11500.0,48.09,48.11,48.08,48.11,11500.0
2012-08-31 13:30:00,48.11,48.12,48.09,48.1,9000.0,48.11,48.12,48.09,48.1,9000.0
2012-08-31 13:35:00,48.11,48.12,48.08,48.11,7500.0,48.11,48.12,48.08,48.11,7500.0
2012-08-31 13:40:00,48.11,48.15,48.11,48.14,6200.0,48.11,48.15,48.11,48.14,6200.0
2012-08-31 13:45:00,48.14,48.16,48.13,48.16,9300.0,48.14,48.16,48.13,48.16,9300.0
2012-08-31 13:50:00,48.15,48.19,48.13,48.19,8500.0,48.15,48.19,48.13,48.19,8500.0
2012-08-31 13:55:00,48.18,48.21,48.18,48.2,12700.0,48.18,48.21,48.18,48.2,12700.0
2012-08-31 14:00:00,48.2,48.21,48.19,48.2,17200.0,48.2,48.21,48.19,48.2,17200.0
2012-08-31 14:05:00,48.21,48.21,48.2,48.2,6300.0,48.21,48.21,48.2,48.2,6300.0
2012-08-31 14:10:00,48.2,48.21,48.2,48.21,8000.0,48.2,48.21,48.2,48.21,8000.0
2012-08-31 14:15:00,48.2,48.24,48.2,48.24,24200.0,48.2,48.24,48.2,48.24,24200.0
2012-08-31 14:20:00,48.24,48.27,48.23,48.25,13800.0,48.24,48.27,48.23,48.25,13800.0
2012-08-31 14:25:00,48.27,48.31,48.26,48.3,13000.0,48.27,48.31,48.26,48.3,13000.0
2012-08-31 14:30:00,48.3,48.37,48.3,48.33,41900.0,48.3,48.37,48.3,48.33,41900.0
2012-08-31 14:35:00,48.32,48.36,48.3,48.35,11400.0,48.32,48.36,48.3,48.35,11400.0
2012-08-31 14:40:00,48.36,48.36,48.33,48.34,12800.0,48.36,48.36,48.33,48.34,12800.0
2012-08-31 14:45:00,48.34,48.39,48.32,48.37,13000.0,48.34,48.39,48.32,48.37,13000.0
2012-08-31 14:50:00,48.38,48.39,48.35,48.36,11600.0,48.38,48.39,48.35,48.36,11600.0
2012-08-31 14:55:00,48.37,48.38,48.34,48.34,18400.0,48.37,48.38,48.34,48.34,18400.0
2012-08-31 15:00:00,48.34,48.37,48.3,48.32,14600.0,48.34,48.37,48.3,48.32,14600.0
2012-08-31 15:05:00,48.31,48.32,48.3,48.3,7700.0,48.31,48.32,48.3,48.3,7700.0
2012-08-31 15:10:00,48.29,48.3,48.25,48.25,18300.0,48.29,48.3,48.25,48.25,18300.0
2012-08-31 15:15:00,48.24,48.32,48.23,48.31,20900.0,48.24,48.32,48.23,48.31,20900.0
2012-08-31 15:20:00,48.29,48.32,48.28,48.28,14700.0,48.29,48.32,48.28,48.28,14700.0
2012-08-31 15:25:00,48.28,48.29,48.26,48.26,15800.0,48.28,48.29,48.26,48.26,15800.0
2012-08-31 15:30:00,48.27,48.28,48.19,48.2,23500.0,48.27,48.28,48.19,48.2,23500.0
2012-08-31 15:35:00,48.19,48.23,48.18,48.23,19100.0,48.19,48.23,48.18,48.23,19100.0
2012-08-31 15:40:00,48.22,48.25,48.17,48.17,28200.0,48.22,48.25,48.17,48.17,28200.0
2012-08-31 15:45:00,48.18,48.23,48.17,48.21,26500.0,48.18,48.23,48.17,48.21,26500.0
2012-08-31 15:50:00,48.2,48.26,48.15,48.23,74200.0,48.2,48.26,48.15,48.23,74200.0
2012-08-31 15:55:00,48.23,48.26,48.16,48.16,135800.0,48.23,48.26,48.16,48.16,135800.0
2012-09-04 09:30:00,48.05,48.11,47.91,48.11,76200.0,48.05,48.11,47.91,48.11,76200.0
2012-09-04 09:35:00,48.16,48.16,48.02,48.05,14000.0,48.16,48.16,48.02,48.05,14000.0
2012-09-04 09:40:00,48.04,48.07,47.95,47.98,18700.0,48.04,48.07,47.95,47.98,18700.0
2012-09-04 09:45:00,47.97,48.06,47.97,48.02,21800.0,47.97,48.06,47.97,48.02,21800.0
2012-09-04 09:50:00,48.03,48.04,47.97,48.04,23800.0,48.03,48.04,47.97,48.04,23800.0
2012-09-04 09:55:00,48.03,48.04,48.02,48.03,26400.0,48.03,48.04,48.02,48.03,26400.0
2012-09-04 10:00:00,48.03,48.06,47.98,47.99,32200.0,48.03,48.06,47.98,47.99,32200.0
2012-09-04 10:05:00,48.0,48.01,47.9,47.9,22500.0,48.0,48.01,47.9,47.9,22500.0
2012-09-04 10:10:00,47.9,47.91,47.84,47.85,32500.0,47.9,47.91,47.84,47.85,32500.0
2012-09-04 10:15:00,47.85,47.88,47.83,47.85,23300.0,47.85,47.88,47.83,47.85,23300.0
2012-09-04 10:20:00,47.84,47.84,47.8,47.82,20800.0,47.84,47.84,47.8,47.82,20800.0
2012-09-04 10:25:00,47.83,47.86,47.81,47.82,10500.0,47.83,47.86,47.81,47.82,10500.0
2012-09-04 10:30:00,47.81,47.83,47.77,47.78,15900.0,47.81,47.83,47.77,47.78,15900.0
2012-09-04 10:35:00,47.77,47.84,47.73,47.84,20900.0,47.77,47.84,47.73,47.84,20900.0
2012-09-04 10:40:00,47.83,47.87,47.8,47.82,17400.0,47.83,47.87,47.8,47.82,17400.0
2012-09-04 10:45:00,47.81,47.87,47.8,47.84,24000.0,47.81,47.87,47.8,47.84,24000.0
2012-09-04 10:50:00,47.84,47.91,47.84,47.85,12400.0,47.84,47.91,47.84,47.85,12400.0
2012-09-04 10:55:00,47.85,47.86,47.74,47.81,26100.0,47.85,47.86,47.74,47.81,26100.0
2012-09-04 11:00:00,47.82,47.83,47.8,47.8,8100.0,47.82,47.83,47.8,47.8,8100.0
2012-09-04 11:05:00,47.79,47.8,47.76,47.76,11100.0,47.79,47.8,47.76,47.76,11100.0
2012-09-04 11:10:00,47.76,47.81,47.75,47.8,8800.0,47.76,47.81,47.75,47.8,8800.0
2012-09-04 11:15:00,47.81,47.85,47.79,47.83,18600.0,47.81,47.85,47.79,47.83,18600.0
2012-09-04 11:20:00,47.83,47.84,47.8,47.83,5800.0,47.83,47.84,47.8,47.83,5800.0
2012-09-04 11:25:00,47.83,47.85,47.82,47.84,8100.0,47.83,47.85,47.82,47.84,8100.0
2012-09-04 11:30:00,47.84,47.84,47.8,47.8,8800.0,47.84,47.84,47.8,47.8,8800.0
2012-09-04 11:35:00,47.81,47.82,47.8,47.8,8900.0,47.81,47.82,47.8,47.8,8900.0
2012-09-04 11:40:00,47.8,47.83,47.8,47.81,8700.0,47.8,47.83,47.8,47.81,8700.0
2012-09-04 11:45:00,47.81,47.93,47.81,47.93,25700.0,47.81,47.93,47.81,47.93,25700.0
2012-09-04 11:50:00,47.93,47.97,47.92,47.96,9000.0,47.93,47.97,47.92,47.96,9000.0
2012-09-04 11:55:00,47.97,48.05,47.97,48.05,17000.0,47.97,48.05,47.97,48.05,17000.0
2012-09-04 12:00:00,48.04,48.05,47.87,47.99,41400.0,48.04,48.05,47.87,47.99,41400.0
2012-09-04 12:05:00,47.98,47.98,47.94,47.94,5100.0,47.98,47.98,47.94,47.94,5100.0
2012-09-04 12:10:00,47.95,48.0,47.95,48.0,6200.0,47.95,48.0,47.95,48.0,6200.0
2012-09-04 12:15:00,48.0,48.03,47.99,48.01,6900.0,48.0,48.03,47.99,48.01,6900.0
2012-09-04 12:20:00,48.0,48.02,47.93,47.94,12400.0,48.0,48.02,47.93,47.94,12400.0
2012-09-04 12:25:00,47.93,47.94,47.92,47.93,7900.0,47.93,47.94,47.92,47.93,7900.0
2012-09-04 12:30:00,47.92,47.93,47.91,47.91,9600.0,47.92,47.93,47.91,47.91,9600.0
2012-09-04 12:35:00,47.91,47.91,47.88,47.89,19100.0,47.91,47.91,47.88,47.89,19100.0
2012-09-04 12:40:00,47.89,47.9,47.86,47.86,25800.0,47.89,47.9,47.86,47.86,25800.0
2012-09-04 12:45:00,47.86,47.87,47.8,47.8,12600.0,47.86,47.87,47.8,47.8,12600.0
2012-09-04 12:50:00,47.8,47.83,47.8,47.8,12900.0,47.8,47.83,47.8,47.8,12900.0
2012-09-04 12:55:00,47.8,47.86,47.8,47.86,18600.0,47.8,47.86,47.8,47.86,18600.0
2012-09-04 13:00:00,47.86,47.88,47.85,47.86,4000.0,47.86,47.88,47.85,47.86,4000.0
2012-09-04 13:05:00,47.86,47.88,47.85,47.87,13300.0,47.86,47.88,47.85,47.87,13300.0
2012-09-04 13:10:00,47.87,47.89,47.86,47.87,4400.0,47.87,47.89,47.86,47.87,4400.0
2012-09-04 13:15:00,47.89,47.94,47.88,47.94,5800.0,47.89,47.94,47.88,47.94,5800.0
2012-09-04 13:20:00,47.94,47.94,47.92,47.94,9000.0,47.94,47.94,47.92,47.94,9000.0
2012-09-04 13:25:00,47.95,47.96,47.93,47.95,13600.0,47.95,47.96,47.93,47.95,13600.0
2012-09-04 13:30:00,47.95,47.97,47.91,47.92,11700.0,47.95,47.97,47.91,47.92,11700.0
2012-09-04 13:35:00,47.91,47.93,47.91,47.92,5600.0,47.91,47.93,47.91,47.92,5600.0
2012-09-04 13:40:00,47.92,47.93,47.91,47.93,7400.0,47.92,47.93,47.91,47.93,7400.0
2012-09-04 13:45:00,47.93,47.93,47.9,47.91,5900.0,47.93,47.93,47.9,47.91,5900.0
2012-09-04 13:50:00,47.91,47.91,47.88,47.9,12300.0,47.91,47.91,47.88,47.9,12300.0
2012-09-04 13:55:00,47.91,47.98,47.91,47.98,39300.0,47.91,47.98,47.91,47.98,39300.0
2012-09-04 14:00:00,47.98,47.98,47.93,47.93,11100.0,47.98,47.98,47.93,47.93,11100.0
2012-09-04 14:05:00,47.93,47.99,47.92,47.98,21000.0,47.93,47.99,47.92,47.98,21000.0
2012-09-04 14:10:00,47.98,47.99,47.97,47.97,12500.0,47.98,47.99,47.97,47.97,12500.0
2012-09-04 14:15:00,47.97,48.0,47.97,48.0,13600.0,47.97,48.0,47.97,48.0,13600.0
2012-09-04 14:20:00,48.0,48.05,48.0,48.05,18800.0,48.0,48.05,48.0,48.05,18800.0
2012-09-04 14:25:00,48.04,48.06,48.03,48.06,14000.0,48.04,48.06,48.03,48.06,14000.0
2012-09-04 14:30:00,48.06,48.11,48.06,48.1,33400.0,48.06,48.11,48.06,48.1,33400.0
2012-09-04 14:35:00,48.1,48.17,48.1,48.16,37900.0,48.1,48.17,48.1,48.16,37900.0
2012-09-04 14:40:00,48.17,48.2,48.15,48.2,12600.0,48.17,48.2,48.15,48.2,12600.0
2012-09-04 14:45:00,48.22,48.23,48.19,48.2,9200.0,48.22,48.23,48.19,48.2,9200.0
2012-09-04 14:50:00,48.2,48.21,48.18,48.18,7200.0,48.2,48.21,48.18,48.18,7200.0
2012-09-04 14:55:00,48.19,48.23,48.19,48.2,12500.0,48.19,48.23,48.19,48.2,12500.0
2012-09-04 15:00:00,48.21,48.22,48.18,48.18,9600.0,48.21,48.22,48.18,48.18,9600.0
2012-09-04 15:05:00,48.18,48.23,48.18,48.22,9200.0,48.18,48.23,48.18,48.22,9200.0
2012-09-04 15:10:00,48.23,48.26,48.22,48.24,9700.0,48.23,48.26,48.22,48.24,9700.0
2012-09-04 15:15:00,48.25,48.33,48.24,48.3,11500.0,48.25,48.33,48.24,48.3,11500.0
2012-09-04 15:20:00,48.31,48.32,48.29,48.31,15600.0,48.31,48.32,48.29,48.31,15600.0
2012-09-04 15:25:00,48.31,48.35,48.28,48.34,18100.0,48.31,48.35,48.28,48.34,18100.0
2012-09-04 15:30:00,48.35,48.35,48.25,48.25,37900.0,48.35,48.35,48.25,48.25,37900.0
2012-09-04 15:35:00,48.24,48.25,48.13,48.13,30900.0,48.24,48.25,48.13,48.13,30900.0
2012-09-04 15:40:00,48.14,48.21,48.12,48.19,24800.0,48.14,48.21,48.12,48.19,24800.0
2012-09-04 15:45:00,48.18,48.22,48.16,48.21,21700.0,48.18,48.22,48.16,48.21,21700.0
2012-09-04 15:50:00,48.2,48.23,48.19,48.2,23400.0,48.2,48.23,48.19,48.2,23400.0
2012-09-04 15:55:00,48.2,48.2,48.15,48.16,38400.0,48.2,48.2,48.15,48.16,38400.0
2012-09-05 09:30:00,48.4,48.7,48.36,48.66,139900.0,48.4,48.7,48.36,48.66,139900.0
2012-09-05 09:35:00,48.66,48.78,48.63,48.73,91100.0,48.66,48.78,48.63,48.73,91100.0
2012-09-05 09:40:00,48.74,48.74,48.37,48.37,34500.0,48.74,48.74,48.37,48.37,34500.0
2012-09-05 09:45:00,48.37,48.37,48.25,48.31,21100.0,48.37,48.37,48.25,48.31,21100.0
2012-09-05 09:50:00,48.32,48.33,48.12,48.14,32000.0,48.32,48.33,48.12,48.14,32000.0
2012-09-05 09:55:00,48.14,48.3,48.14,48.3,29700.0,48.14,48.3,48.14,48.3,29700.0
2012-09-05 10:00:00,48.3,48.35,48.28,48.34,22700.0,48.3,48.35,48.28,48.34,22700.0
2012-09-05 10:05:00,48.33,48.45,48.33,48.44,27200.0,48.33,48.45,48.33,48.44,27200.0
2012-09-05 10:10:00,48.44,48.63,48.44,48.61,51100.0,48.44,48.63,48.44,48.61,51100.0
2012-09-05 10:15:00,48.62,48.69,48.62,48.67,26700.0,48.62,48.69,48.62,48.67,26700.0
2012-09-05 10:20:00,48.67,48.87,48.67,48.83,69500.0,48.67,48.87,48.67,48.83,69500.0
2012-09-05 10:25:00,48.84,48.95,48.84,48.95,76100.0,48.84,48.95,48.84,48.95,76100.0
2012-09-05 10:30:00,48.95,48.98,48.87,48.88,38100.0,48.95,48.98,48.87,48.88,38100.0
2012-09-05 10:35:00,48.88,48.97,48.88,48.94,36600.0,48.88,48.97,48.88,48.94,36600.0
2012-09-05 10:40:00,48.94,48.97,48.82,48.83,29600.0,48.94,48.97,48.82,48.83,29600.0
2012-09-05 10:45:00,48.82,48.84,48.72,48.77,25100.0,48.82,48.84,48.72,48.77,25100.0
2012-09-05 10:50:00,48.77,48.78,48.73,48.74,16300.0,48.77,48.78,48.73,48.74,16300.0
2012-09-05 10:55:00,48.75,48.79,48.65,48.67,30300.0,48.75,48.79,48.65,48.67,30300.0
2012-09-05 11:00:00,48.65,48.65,48.53,48.55,20300.0,48.65,48.65,48.53,48.55,20300.0
2012-09-05 11:05:00,48.54,48.54,48.44,48.45,19000.0,48.54,48.54,48.44,48.45,19000.0
2012-09-05 11:10:00,48.45,48.45,48.41,48.43,13500.0,48.45,48.45,48.41,48.43,13500.0
2012-09-05 11:15:00,48.44,48.44,48.36,48.39,62700.0,48.44,48.44,48.36,48.39,62700.0
2012-09-05 11:20:00,48.4,48.41,48.33,48.35,13500.0,48.4,48.41,48.33,48.35,13500.0
2012-09-05 11:25:00,48.36,48.47,48.34,48.46,22600.0,48.36,48.47,48.34,48.46,22600.0
2012-09-05 11:30:00,48.47,48.47,48.35,48.35,60100.0,48.47,48.47,48.35,48.35,60100.0
2012-09-05 11:35:00,48.37,48.41,48.35,48.37,15700.0,48.37,48.41,48.35,48.37,15700.0
2012-09-05 11:40:00,48.37,48.39,48.37,48.38,11000.0,48.37,48.39,48.37,48.38,11000.0
2012-09-05 11:45:00,48.38,48.38,48.32,48.34,10100.0,48.38,48.38,48.32,48.34,10100.0
2012-09-05 11:50:00,48.35,48.38,48.34,48.36,7300.0,48.35,48.38,48.34,48.36,7300.0
2012-09-05 11:55:00,48.37,48.37,48.33,48.34,6100.0,48.37,48.37,48.33,48.34,6100.0
2012-09-05 12:00:00,48.35,48.36,48.34,48.34,17000.0,48.35,48.36,48.34,48.34,17000.0
2012-09-05 12:05:00,48.34,48.34,48.3,48.33,62300.0,48.34,48.34,48.3,48.33,62300.0
2012-09-05 12:10:00,48.33,48.33,48.27,48.27,11000.0,48.33,48.33,48.27,48.27,11000.0
2012-09-05 12:15:00,48.27,48.28,48.2,48.22,12300.0,48.27,48.28,48.2,48.22,12300.0
2012-09-05 12:20:00,48.22,48.22,48.16,48.16,8600.0,48.22,48.22,48.16,48.16,8600.0
2012-09-05 12:25:00,48.16,48.2,48.16,48.17,11900.0,48.16,48.2,48.16,48.17,11900.0
2012-09-05 12:30:00,48.17,48.17,48.09,48.1,17700.0,48.17,48.17,48.09,48.1,17700.0
2012-09-05 12:35:00,48.11,48.11,48.05,48.09,15900.0,48.11,48.11,48.05,48.09,15900.0
2012-09-05 12:40:00,48.09,48.11,48.09,48.11,9100.0,48.09,48.11,48.09,48.11,9100.0
2012-09-05 12:45:00,48.09,48.1,48.04,48.05,10200.0,48.09,48.1,48.04,48.05,10200.0
2012-09-05 12:50:00,48.05,48.06,48.0,48.01,10500.0,48.05,48.06,48.0,48.01,10500.0
2012-09-05 12:55:00,48.01,48.02,48.0,48.01,91100.0,48.01,48.02,48.0,48.01,91100.0
2012-09-05 13:00:00,48.0,48.02,47.91,47.91,23000.0,48.0,48.02,47.91,47.91,23000.0
2012-09-05 13:05:00,47.91,47.92,47.87,47.9,16900.0,47.91,47.92,47.87,47.9,16900.0
2012-09-05 13:10:00,47.88,47.92,47.88,47.92,6200.0,47.88,47.92,47.88,47.92,6200.0
2012-09-05 13:15:00,47.91,47.94,47.91,47.93,6200.0,47.91,47.94,47.91,47.93,6200.0
2012-09-05 13:20:00,47.92,47.94,47.91,47.93,7900.0,47.92,47.94,47.91,47.93,7900.0
2012-09-05 13:25:00,47.93,47.95,47.93,47.93,5200.0,47.93,47.95,47.93,47.93,5200.0
2012-09-05 13:30:00,47.94,47.94,47.86,47.86,28500.0,47.94,47.94,47.86,47.86,28500.0
2012-09-05 13:35:00,47.86,47.86,47.73,47.74,45200.0,47.86,47.86,47.73,47.74,45200.0
2012-09-05 13:40:00,47.73,47.74,47.65,47.65,40700.0,47.73,47.74,47.65,47.65,40700.0
2012-09-05 13:45:00,47.66,47.69,47.6,47.69,81800.0,47.66,47.69,47.6,47.69,81800.0
2012-09-05 13:50:00,47.7,47.7,47.59,47.6,38600.0,47.7,47.7,47.59,47.6,38600.0
2012-09-05 13:55:00,47.61,47.61,47.57,47.6,41700.0,47.61,47.61,47.57,47.6,41700.0
2012-09-05 14:00:00,47.61,47.69,47.61,47.67,74900.0,47.61,47.69,47.61,47.67,74900.0
2012-09-05 14:05:00,47.67,47.68,47.64,47.66,25500.0,47.67,47.68,47.64,47.66,25500.0
2012-09-05 14:10:00,47.66,47.66,47.58,47.58,22800.0,47.66,47.66,47.58,47.58,22800.0
2012-09-05 14:15:00,47.59,47.66,47.58,47.64,19400.0,47.59,47.66,47.58,47.64,19400.0
2012-09-05 14:20:00,47.65,47.66,47.62,47.65,27100.0,47.65,47.66,47.62,47.65,27100.0
2012-09-05 14:25:00,47.64,47.65,47.63,47.65,11600.0,47.64,47.65,47.63,47.65,11600.0
2012-09-05 14:30:00,47.64,47.65,47.62,47.65,31200.0,47.64,47.65,47.62,47.65,31200.0
2012-09-05 14:35:00,47.64,47.66,47.64,47.64,27700.0,47.64,47.66,47.64,47.64,27700.0
2012-09-05 14:40:00,47.65,47.66,47.64,47.65,26400.0,47.65,47.66,47.64,47.65,26400.0
2012-09-05 14:45:00,47.65,47.66,47.65,47.65,18700.0,47.65,47.66,47.65,47.65,18700.0
2012-09-05 14:50:00,47.65,47.72,47.65,47.72,41300.0,47.65,47.72,47.65,47.72,41300.0
2012-09-05 14:55:00,47.72,47.75,47.64,47.64,44900.0,47.72,47.75,47.64,47.64,44900.0
2012-09-05 15:00:00,47.64,47.65,47.55,47.55,69900.0,47.64,47.65,47.55,47.55,69900.0
2012-09-05 15:05:00,47.54,47.54,47.49,47.5,82300.0,47.54,47.54,47.49,47.5,82300.0
2012-09-05 15:10:00,47.51,47.51,47.45,47.45,46800.0,47.51,47.51,47.45,47.45,46800.0
2012-09-05 15:15:00,47.45,47.51,47.45,47.49,42900.0,47.45,47.51,47.45,47.49,42900.0
2012-09-05 15:20:00,47.48,47.49,47.42,47.44,40800.0,47.48,47.49,47.42,47.44,40800.0
2012-09-05 15:25:00,47.45,47.5,47.44,47.45,32900.0,47.45,47.5,47.44,47.45,32900.0
2012-09-05 15:30:00,47.45,47.5,47.43,47.5,51600.0,47.45,47.5,47.43,47.5,51600.0
2012-09-05 15:35:00,47.5,47.51,47.47,47.48,42300.0,47.5,47.51,47.47,47.48,42300.0
2012-09-05 15:40:00,47.5,47.51,47.44,47.45,56700.0,47.5,47.51,47.44,47.45,56700.0
2012-09-05 15:45:00,47.45,47.45,47.33,47.34,170600.0,47.45,47.45,47.33,47.34,170600.0
2012-09-05 15:50:00,47.34,47.34,47.29,47.3,134000.0,47.34,47.34,47.29,47.3,134000.0
2012-09-05 15:55:00,47.31,47.35,47.29,47.33,229900.0,47.31,47.35,47.29,47.33,229900.0
2012-09-06 09:30:00,47.44,47.83,47.44,47.74,91100.0,47.44,47.83,47.44,47.74,91100.0
2012-09-06 09:35:00,47.76,47.84,47.68,47.81,72000.0,47.76,47.84,47.68,47.81,72000.0
2012-09-06 09:40:00,47.81,47.83,47.66,47.73,102500.0,47.81,47.83,47.66,47.73,102500.0
2012-09-06 09:45:00,47.73,47.79,47.72,47.78,51700.0,47.73,47.79,47.72,47.78,51700.0
2012-09-06 09:50:00,47.77,47.92,47.77,47.91,34600.0,47.77,47.92,47.77,47.91,34600.0
2012-09-06 09:55:00,47.92,47.97,47.9,47.92,16900.0,47.92,47.97,47.9,47.92,16900.0
2012-09-06 10:00:00,47.92,48.02,47.91,47.93,52100.0,47.92,48.02,47.91,47.93,52100.0
2012-09-06 10:05:00,47.93,47.94,47.84,47.92,36700.0,47.93,47.94,47.84,47.92,36700.0
2012-09-06 10:10:00,47.93,47.96,47.9,47.95,40900.0,47.93,47.96,47.9,47.95,40900.0
2012-09-06 10:15:00,47.96,47.96,47.89,47.9,26400.0,47.96,47.96,47.89,47.9,26400.0
2012-09-06 10:20:00,47.89,47.92,47.88,47.91,48000.0,47.89,47.92,47.88,47.91,48000.0
2012-09-06 10:25:00,47.91,47.94,47.9,47.91,14800.0,47.91,47.94,47.9,47.91,14800.0
2012-09-06 10:30:00,47.92,47.93,47.9,47.93,19200.0,47.92,47.93,47.9,47.93,19200.0
2012-09-06 10:35:00,47.93,48.1,47.93,48.08,53900.0,47.93,48.1,47.93,48.08,53900.0
2012-09-06 10:40:00,48.08,48.08,48.03,48.05,21400.0,48.08,48.08,48.03,48.05,21400.0
2012-09-06 10:45:00,48.05,48.13,48.05,48.13,51500.0,48.05,48.13,48.05,48.13,51500.0
2012-09-06 10:50:00,48.13,48.16,48.07,48.09,17200.0,48.13,48.16,48.07,48.09,17200.0
2012-09-06 10:55:00,48.1,48.18,48.09,48.17,24600.0,48.1,48.18,48.09,48.17,24600.0
2012-09-06 11:00:00,48.18,48.28,48.18,48.24,109500.0,48.18,48.28,48.18,48.24,109500.0
2012-09-06 11:05:00,48.23,48.25,48.22,48.24,43400.0,48.23,48.25,48.22,48.24,43400.0
2012-09-06 11:10:00,48.25,48.31,48.25,48.31,24600.0,48.25,48.31,48.25,48.31,24600.0
2012-09-06 11:15:00,48.3,48.31,48.28,48.3,9200.0,48.3,48.31,48.28,48.3,9200.0
2012-09-06 11:20:00,48.3,48.32,48.22,48.22,33100.0,48.3,48.32,48.22,48.22,33100.0
2012-09-06 11:25:00,48.24,48.33,48.23,48.33,11200.0,48.24,48.33,48.23,48.33,11200.0
2012-09-06 11:30:00,48.34,48.35,48.32,48.33,17600.0,48.34,48.35,48.32,48.33,17600.0
2012-09-06 11:35:00,48.34,48.38,48.33,48.36,15400.0,48.34,48.38,48.33,48.36,15400.0
2012-09-06 11:40:00,48.37,48.37,48.34,48.37,9400.0,48.37,48.37,48.34,48.37,9400.0
2012-09-06 11:45:00,48.37,48.38,48.33,48.34,11600.0,48.37,48.38,48.33,48.34,11600.0
2012-09-06 11:50:00,48.34,48.35,48.29,48.29,20300.0,48.34,48.35,48.29,48.29,20300.0
2012-09-06 11:55:00,48.3,48.41,48.3,48.37,15000.0,48.3,48.41,48.3,48.37,15000.0
2012-09-06 12:00:00,48.37,48.39,48.35,48.39,9300.0,48.37,48.39,48.35,48.39,9300.0
2012-09-06 12:05:00,48.39,48.4,48.31,48.31,29000.0,48.39,48.4,48.31,48.31,29000.0
2012-09-06 12:10:00,48.3,48.35,48.29,48.35,10900.0,48.3,48.35,48.29,48.35,10900.0
2012-09-06 12:15:00,48.35,48.36,48.33,48.33,11600.0,48.35,48.36,48.33,48.33,11600.0
2012-09-06 12:20:00,48.35,48.35,48.32,48.33,9600.0,48.35,48.35,48.32,48.33,9600.0
2012-09-06 12:25:00,48.31,48.34,48.26,48.27,11800.0,48.31,48.34,48.26,48.27,11800.0
2012-09-06 12:30:00,48.27,48.3,48.26,48.26,13600.0,48.27,48.3,48.26,48.26,13600.0
2012-09-06 12:35:00,48.25,48.27,48.24,48.26,14200.0,48.25,48.27,48.24,48.26,14200.0
2012-09-06 12:40:00,48.26,48.26,48.18,48.2,19200.0,48.26,48.26,48.18,48.2,19200.0
2012-09-06 12:45:00,48.2,48.22,48.2,48.21,10500.0,48.2,48.22,48.2,48.21,10500.0
2012-09-06 12:50:00,48.21,48.26,48.2,48.25,10600.0,48.21,48.26,48.2,48.25,10600.0
2012-09-06 12:55:00,48.25,48.25,48.21,48.22,6700.0,48.25,48.25,48.21,48.22,6700.0
2012-09-06 13:00:00,48.21,48.27,48.21,48.27,16300.0,48.21,48.27,48.21,48.27,16300.0
2012-09-06 13:05:00,48.27,48.28,48.26,48.27,19700.0,48.27,48.28,48.26,48.27,19700.0
2012-09-06 13:10:00,48.27,48.3,48.26,48.3,8900.0,48.27,48.3,48.26,48.3,8900.0
2012-09-06 13:15:00,48.3,48.3,48.24,48.26,16000.0,48.3,48.3,48.24,48.26,16000.0
2012-09-06 13:20:00,48.26,48.26,48.25,48.25,11800.0,48.26,48.26,48.25,48.25,11800.0
2012-09-06 13:25:00,48.25,48.29,48.25,48.29,18300.0,48.25,48.29,48.25,48.29,18300.0
2012-09-06 13:30:00,48.28,48.29,48.26,48.29,19200.0,48.28,48.29,48.26,48.29,19200.0
2012-09-06 13:35:00,48.29,48.3,48.26,48.27,34200.0,48.29,48.3,48.26,48.27,34200.0
2012-09-06 13:40:00,48.27,48.28,48.24,48.26,15200.0,48.27,48.28,48.24,48.26,15200.0
2012-09-06 13:45:00,48.26,48.27,48.23,48.26,44800.0,48.26,48.27,48.23,48.26,44800.0
2012-09-06 13:50:00,48.26,48.26,48.23,48.25,23300.0,48.26,48.26,48.23,48.25,23300.0
2012-09-06 13:55:00,48.24,48.26,48.22,48.23,21200.0,48.24,48.26,48.22,48.23,21200.0
2012-09-06 14:00:00,48.22,48.24,48.22,48.23,14800.0,48.22,48.24,48.22,48.23,14800.0
2012-09-06 14:05:00,48.22,48.23,48.15,48.17,41300.0,48.22,48.23,48.15,48.17,41300.0
2012-09-06 14:10:00,48.17,48.17,48.14,48.14,32000.0,48.17,48.17,48.14,48.14,32000.0
2012-09-06 14:15:00,48.14,48.14,48.09,48.09,33200.0,48.14,48.14,48.09,48.09,33200.0
2012-09-06 14:20:00,48.09,48.1,48.04,48.05,24000.0,48.09,48.1,48.04,48.05,24000.0
2012-09-06 14:25:00,48.04,48.12,48.02,48.07,23100.0,48.04,48.12,48.02,48.07,23100.0
2012-09-06 14:30:00,48.08,48.08,48.04,48.04,13900.0,48.08,48.08,48.04,48.04,13900.0
2012-09-06 14:35:00,48.04,48.06,48.03,48.05,15400.0,48.04,48.06,48.03,48.05,15400.0
2012-09-06 14:40:00,48.06,48.07,48.05,48.07,10900.0,48.06,48.07,48.05,48.07,10900.0
2012-09-06 14:45:00,48.07,48.07,47.98,47.99,62400.0,48.07,48.07,47.98,47.99,62400.0
2012-09-06 14:50:00,48.0,48.04,47.99,48.01,21400.0,48.0,48.04,47.99,48.01,21400.0
2012-09-06 14:55:00,48.0,48.01,47.97,47.97,28500.0,48.0,48.01,47.97,47.97,28500.0
2012-09-06 15:00:00,47.97,47.97,47.94,47.95,37200.0,47.97,47.97,47.94,47.95,37200.0
2012-09-06 15:05:00,47.95,47.99,47.92,47.94,29600.0,47.95,47.99,47.92,47.94,29600.0
2012-09-06 15:10:00,47.94,47.94,47.83,47.85,63700.0,47.94,47.94,47.83,47.85,63700.0
2012-09-06 15:15:00,47.86,47.87,47.8,47.8,43500.0,47.86,47.87,47.8,47.8,43500.0
2012-09-06 15:20:00,47.81,47.81,47.77,47.78,53600.0,47.81,47.81,47.77,47.78,53600.0
2012-09-06 15:25:00,47.78,47.79,47.75,47.76,40000.0,47.78,47.79,47.75,47.76,40000.0
2012-09-06 15:30:00,47.77,47.8,47.73,47.75,67300.0,47.77,47.8,47.73,47.75,67300.0
2012-09-06 15:35:00,47.76,47.78,47.75,47.78,54100.0,47.76,47.78,47.75,47.78,54100.0
2012-09-06 15:40:00,47.78,47.8,47.77,47.8,44700.0,47.78,47.8,47.77,47.8,44700.0
2012-09-06 15:45:00,47.8,47.92,47.79,47.92,67700.0,47.8,47.92,47.79,47.92,67700.0
2012-09-06 15:50:00,47.92,47.97,47.91,47.97,111800.0,47.92,47.97,47.91,47.97,111800.0
2012-09-06 15:55:00,47.97,48.03,47.96,48.01,189800.0,47.97,48.03,47.96,48.01,189800.0
2012-09-07 09:30:00,48.07,48.11,47.89,47.93,41300.0,48.07,48.11,47.89,47.93,41300.0
2012-09-07 09:35:00,47.92,48.03,47.91,47.94,18600.0,47.92,48.03,47.91,47.94,18600.0
2012-09-07 09:40:00,47.93,47.93,47.71,47.71,26600.0,47.93,47.93,47.71,47.71,26600.0
2012-09-07 09:45:00,47.71,47.82,47.71,47.8,10400.0,47.71,47.82,47.71,47.8,10400.0
2012-09-07 09:50:00,47.81,47.86,47.78,47.85,9100.0,47.81,47.86,47.78,47.85,9100.0
2012-09-07 09:55:00,47.86,47.9,47.82,47.82,20500.0,47.86,47.9,47.82,47.82,20500.0
2012-09-07 10:00:00,47.83,47.91,47.83,47.89,18700.0,47.83,47.91,47.83,47.89,18700.0
2012-09-07 10:05:00,47.89,47.93,47.89,47.91,13800.0,47.89,47.93,47.89,47.91,13800.0
2012-09-07 10:10:00,47.91,47.95,47.88,47.88,18200.0,47.91,47.95,47.88,47.88,18200.0
2012-09-07 10:15:00,47.89,47.89,47.75,47.78,15200.0,47.89,47.89,47.75,47.78,15200.0
2012-09-07 10:20:00,47.79,47.87,47.79,47.86,11700.0,47.79,47.87,47.79,47.86,11700.0
2012-09-07 10:25:00,47.85,47.89,47.73,47.76,16200.0,47.85,47.89,47.73,47.76,16200.0
2012-09-07 10:30:00,47.77,47.77,47.66,47.77,18700.0,47.77,47.77,47.66,47.77,18700.0
2012-09-07 10:35:00,47.77,47.9,47.77,47.84,14100.0,47.77,47.9,47.77,47.84,14100.0
2012-09-07 10:40:00,47.83,47.88,47.82,47.87,6000.0,47.83,47.88,47.82,47.87,6000.0
2012-09-07 10:45:00,47.86,47.9,47.86,47.88,8700.0,47.86,47.9,47.86,47.88,8700.0
2012-09-07 10:50:00,47.88,47.94,47.88,47.91,25400.0,47.88,47.94,47.88,47.91,25400.0
2012-09-07 10:55:00,47.91,47.91,47.89,47.89,16800.0,47.91,47.91,47.89,47.89,16800.0
2012-09-07 11:00:00,47.89,47.89,47.8,47.83,17000.0,47.89,47.89,47.8,47.83,17000.0
2012-09-07 11:05:00,47.84,47.87,47.81,47.83,12800.0,47.84,47.87,47.81,47.83,12800.0
2012-09-07 11:10:00,47.85,47.86,47.78,47.8,8500.0,47.85,47.86,47.78,47.8,8500.0
2012-09-07 11:15:00,47.81,47.83,47.78,47.79,10100.0,47.81,47.83,47.78,47.79,10100.0
2012-09-07 11:20:00,47.77,47.83,47.77,47.82,8800.0,47.77,47.83,47.77,47.82,8800.0
2012-09-07 11:25:00,47.81,47.83,47.76,47.76,6600.0,47.81,47.83,47.76,47.76,6600.0
2012-09-07 11:30:00,47.78,47.8,47.68,47.68,10400.0,47.78,47.8,47.68,47.68,10400.0
2012-09-07 11:35:00,47.68,47.7,47.65,47.65,25500.0,47.68,47.7,47.65,47.65,25500.0
2012-09-07 11:40:00,47.64,47.7,47.64,47.69,15700.0,47.64,47.7,47.64,47.69,15700.0
2012-09-07 11:45:00,47.68,47.7,47.66,47.66,9500.0,47.68,47.7,47.66,47.66,9500.0
2012-09-07 11:50:00,47.67,47.67,47.61,47.62,18500.0,47.67,47.67,47.61,47.62,18500.0
2012-09-07 11:55:00,47.62,47.62,47.58,47.59,19000.0,47.62,47.62,47.58,47.59,19000.0
2012-09-07 12:00:00,47.6,47.62,47.58,47.61,15700.0,47.6,47.62,47.58,47.61,15700.0
2012-09-07 12:05:00,47.62,47.66,47.62,47.66,10200.0,47.62,47.66,47.62,47.66,10200.0
2012-09-07 12:10:00,47.66,47.66,47.62,47.62,6500.0,47.66,47.66,47.62,47.62,6500.0
2012-09-07 12:15:00,47.63,47.63,47.58,47.58,6500.0,47.63,47.63,47.58,47.58,6500.0
2012-09-07 12:20:00,47.58,47.6,47.58,47.6,10800.0,47.58,47.6,47.58,47.6,10800.0
2012-09-07 12:25:00,47.6,47.6,47.58,47.58,19300.0,47.6,47.6,47.58,47.58,19300.0
2012-09-07 12:30:00,47.57,47.58,47.56,47.56,11800.0,47.57,47.58,47.56,47.56,11800.0
2012-09-07 12:35:00,47.57,47.61,47.56,47.61,6200.0,47.57,47.61,47.56,47.61,6200.0
2012-09-07 12:40:00,47.61,47.65,47.61,47.65,11500.0,47.61,47.65,47.61,47.65,11500.0
2012-09-07 12:45:00,47.65,47.67,47.64,47.67,6600.0,47.65,47.67,47.64,47.67,6600.0
2012-09-07 12:50:00,47.66,47.68,47.66,47.67,6600.0,47.66,47.68,47.66,47.67,6600.0
2012-09-07 12:55:00,47.67,47.69,47.67,47.69,6900.0,47.67,47.69,47.67,47.69,6900.0
2012-09-07 13:00:00,47.69,47.74,47.68,47.73,53800.0,47.69,47.74,47.68,47.73,53800.0
2012-09-07 13:05:00,47.73,47.74,47.71,47.74,14200.0,47.73,47.74,47.71,47.74,14200.0
2012-09-07 13:10:00,47.73,47.74,47.72,47.72,8800.0,47.73,47.74,47.72,47.72,8800.0
2012-09-07 13:15:00,47.73,47.78,47.71,47.77,237300.0,47.73,47.78,47.71,47.77,237300.0
2012-09-07 13:20:00,47.77,47.77,47.72,47.76,16600.0,47.77,47.77,47.72,47.76,16600.0
2012-09-07 13:25:00,47.75,47.79,47.74,47.79,20500.0,47.75,47.79,47.74,47.79,20500.0
2012-09-07 13:30:00,47.78,47.82,47.77,47.81,10300.0,47.78,47.82,47.77,47.81,10300.0
2012-09-07 13:35:00,47.82,47.88,47.81,47.88,20200.0,47.82,47.88,47.81,47.88,20200.0
2012-09-07 13:40:00,47.88,47.92,47.86,47.9,16400.0,47.88,47.92,47.86,47.9,16400.0
2012-09-07 13:45:00,47.9,47.92,47.89,47.91,14300.0,47.9,47.92,47.89,47.91,14300.0
2012-09-07 13:50:00,47.91,47.93,47.91,47.93,7600.0,47.91,47.93,47.91,47.93,7600.0
2012-09-07 13:55:00,47.92,47.92,47.89,47.91,15000.0,47.92,47.92,47.89,47.91,15000.0
2012-09-07 14:00:00,47.91,47.95,47.91,47.92,54900.0,47.91,47.95,47.91,47.92,54900.0
2012-09-07 14:05:00,47.91,47.92,47.88,47.9,8400.0,47.91,47.92,47.88,47.9,8400.0
2012-09-07 14:10:00,47.9,47.91,47.85,47.85,54300.0,47.9,47.91,47.85,47.85,54300.0
2012-09-07 14:15:00,47.85,47.86,47.83,47.86,25400.0,47.85,47.86,47.83,47.86,25400.0
2012-09-07 14:20:00,47.87,47.88,47.81,47.83,14800.0,47.87,47.88,47.81,47.83,14800.0
2012-09-07 14:25:00,47.83,47.84,47.78,47.79,37700.0,47.83,47.84,47.78,47.79,37700.0
2012-09-07 14:30:00,47.79,47.8,47.75,47.8,25600.0,47.79,47.8,47.75,47.8,25600.0
2012-09-07 14:35:00,47.79,47.8,47.73,47.73,47100.0,47.79,47.8,47.73,47.73,47100.0
2012-09-07 14:40:00,47.73,47.75,47.72,47.74,19800.0,47.73,47.75,47.72,47.74,19800.0
2012-09-07 14:45:00,47.74,47.77,47.74,47.76,16300.0,47.74,47.77,47.74,47.76,16300.0
2012-09-07 14:50:00,47.75,47.75,47.72,47.73,9200.0,47.75,47.75,47.72,47.73,9200.0
2012-09-07 14:55:00,47.73,47.73,47.7,47.7,10600.0,47.73,47.73,47.7,47.7,10600.0
2012-09-07 15:00:00,47.7,47.74,47.68,47.74,16200.0,47.7,47.74,47.68,47.74,16200.0
2012-09-07 15:05:00,47.73,47.74,47.72,47.74,10400.0,47.73,47.74,47.72,47.74,10400.0
2012-09-07 15:10:00,47.73,47.74,47.68,47.71,10400.0,47.73,47.74,47.68,47.71,10400.0
2012-09-07 15:15:00,47.7,47.71,47.66,47.66,12800.0,47.7,47.71,47.66,47.66,12800.0
2012-09-07 15:20:00,47.67,47.67,47.61,47.63,26000.0,47.67,47.67,47.61,47.63,26000.0
2012-09-07 15:25:00,47.62,47.63,47.6,47.61,18400.0,47.62,47.63,47.6,47.61,18400.0
2012-09-07 15:30:00,47.62,47.7,47.62,47.7,59500.0,47.62,47.7,47.62,47.7,59500.0
2012-09-07 15:35:00,47.7,47.74,47.67,47.68,38700.0,47.7,47.74,47.67,47.68,38700.0
2012-09-07 15:40:00,47.68,47.68,47.63,47.65,15700.0,47.68,47.68,47.63,47.65,15700.0
2012-09-07 15:45:00,47.66,47.7,47.66,47.7,28900.0,47.66,47.7,47.66,47.7,28900.0
2012-09-07 15:50:00,47.7,47.71,47.69,47.7,23200.0,47.7,47.71,47.69,47.7,23200.0
2012-09-07 15:55:00,47.69,47.71,47.66,47.7,68700.0,47.69,47.71,47.66,47.7,68700.0
2012-09-10 09:30:00,47.61,47.66,47.33,47.45,81900.0,47.61,47.66,47.33,47.45,81900.0
2012-09-10 09:35:00,47.45,47.51,47.4,47.45,29200.0,47.45,47.51,47.4,47.45,29200.0
2012-09-10 09:40:00,47.44,47.44,47.36,47.38,22200.0,47.44,47.44,47.36,47.38,22200.0
2012-09-10 09:45:00,47.37,47.4,47.33,47.34,13800.0,47.37,47.4,47.33,47.34,13800.0
2012-09-10 09:50:00,47.33,47.36,47.28,47.28,29400.0,47.33,47.36,47.28,47.28,29400.0
2012-09-10 09:55:00,47.3,47.36,47.3,47.36,26800.0,47.3,47.36,47.3,47.36,26800.0
2012-09-10 10:00:00,47.36,47.39,47.35,47.36,26600.0,47.36,47.39,47.35,47.36,26600.0
2012-09-10 10:05:00,47.35,47.5,47.32,47.48,62000.0,47.35,47.5,47.32,47.48,62000.0
2012-09-10 10:10:00,47.47,47.56,47.46,47.53,33700.0,47.47,47.56,47.46,47.53,33700.0
2012-09-10 10:15:00,47.53,47.63,47.53,47.59,10400.0,47.53,47.63,47.53,47.59,10400.0
2012-09-10 10:20:00,47.58,47.69,47.56,47.68,24100.0,47.58,47.69,47.56,47.68,24100.0
2012-09-10 10:25:00,47.67,47.67,47.59,47.64,8600.0,47.67,47.67,47.59,47.64,8600.0
2012-09-10 10:30:00,47.59,47.63,47.57,47.59,15400.0,47.59,47.63,47.57,47.59,15400.0
2012-09-10 10:35:00,47.59,47.59,47.51,47.58,11300.0,47.59,47.59,47.51,47.58,11300.0
2012-09-10 10:40:00,47.57,47.61,47.55,47.56,17400.0,47.57,47.61,47.55,47.56,17400.0
2012-09-10 10:45:00,47.57,47.57,47.5,47.52,43600.0,47.57,47.57,47.5,47.52,43600.0
2012-09-10 10:50:00,47.52,47.52,47.48,47.51,31200.0,47.52,47.52,47.48,47.51,31200.0
2012-09-10 10:55:00,47.51,47.57,47.51,47.56,17000.0,47.51,47.57,47.51,47.56,17000.0
2012-09-10 11:00:00,47.55,47.55,47.48,47.52,5600.0,47.55,47.55,47.48,47.52,5600.0
2012-09-10 11:05:00,47.52,47.53,47.45,47.49,14800.0,47.52,47.53,47.45,47.49,14800.0
2012-09-10 11:10:00,47.51,47.57,47.49,47.57,61100.0,47.51,47.57,47.49,47.57,61100.0
2012-09-10 11:15:00,47.57,47.63,47.53,47.62,45500.0,47.57,47.63,47.53,47.62,45500.0
2012-09-10 11:20:00,47.62,47.63,47.58,47.6,19700.0,47.62,47.63,47.58,47.6,19700.0
2012-09-10 11:25:00,47.6,47.63,47.59,47.61,26800.0,47.6,47.63,47.59,47.61,26800.0
2012-09-10 11:30:00,47.62,47.62,47.55,47.55,11400.0,47.62,47.62,47.55,47.55,11400.0
2012-09-10 11:35:00,47.56,47.59,47.55,47.58,21700.0,47.56,47.59,47.55,47.58,21700.0
2012-09-10 11:40:00,47.58,47.6,47.55,47.58,7800.0,47.58,47.6,47.55,47.58,7800.0
2012-09-10 11:45:00,47.58,47.61,47.56,47.59,28100.0,47.58,47.61,47.56,47.59,28100.0
2012-09-10 11:50:00,47.59,47.61,47.57,47.59,9000.0,47.59,47.61,47.57,47.59,9000.0
2012-09-10 11:55:00,47.61,47.61,47.57,47.59,8700.0,47.61,47.61,47.57,47.59,8700.0
2012-09-10 12:00:00,47.59,47.62,47.57,47.58,56100.0,47.59,47.62,47.57,47.58,56100.0
2012-09-10 12:05:00,47.58,47.58,47.56,47.57,5000.0,47.58,47.58,47.56,47.57,5000.0
2012-09-10 12:10:00,47.57,47.58,47.53,47.58,8000.0,47.57,47.58,47.53,47.58,8000.0
2012-09-10 12:15:00,47.58,47.6,47.53,47.55,14800.0,47.58,47.6,47.53,47.55,14800.0
2012-09-10 12:20:00,47.54,47.54,47.5,47.52,5000.0,47.54,47.54,47.5,47.52,5000.0
2012-09-10 12:25:00,47.52,47.54,47.52,47.52,3900.0,47.52,47.54,47.52,47.52,3900.0
2012-09-10 12:30:00,47.51,47.54,47.5,47.53,15000.0,47.51,47.54,47.5,47.53,15000.0
2012-09-10 12:35:00,47.53,47.58,47.53,47.57,6700.0,47.53,47.58,47.53,47.57,6700.0
2012-09-10 12:40:00,47.57,47.59,47.52,47.54,19600.0,47.57,47.59,47.52,47.54,19600.0
2012-09-10 12:45:00,47.54,47.56,47.51,47.53,19000.0,47.54,47.56,47.51,47.53,19000.0
2012-09-10 12:50:00,47.53,47.54,47.49,47.5,16100.0,47.53,47.54,47.49,47.5,16100.0
2012-09-10 12:55:00,47.5,47.5,47.47,47.48,6700.0,47.5,47.5,47.47,47.48,6700.0
2012-09-10 13:00:00,47.47,47.49,47.46,47.48,5700.0,47.47,47.49,47.46,47.48,5700.0
2012-09-10 13:05:00,47.49,47.5,47.46,47.46,14500.0,47.49,47.5,47.46,47.46,14500.0
2012-09-10 13:10:00,47.46,47.49,47.45,47.48,9200.0,47.46,47.49,47.45,47.48,9200.0
2012-09-10 13:15:00,47.48,47.48,47.45,47.47,7100.0,47.48,47.48,47.45,47.47,7100.0
2012-09-10 13:20:00,47.47,47.48,47.45,47.48,11400.0,47.47,47.48,47.45,47.48,11400.0
2012-09-10 13:25:00,47.48,47.53,47.48,47.53,11200.0,47.48,47.53,47.48,47.53,11200.0
2012-09-10 13:30:00,47.52,47.54,47.52,47.54,54800.0,47.52,47.54,47.52,47.54,54800.0
2012-09-10 13:35:00,47.54,47.55,47.46,47.5,33300.0,47.54,47.55,47.46,47.5,33300.0
2012-09-10 13:40:00,47.5,47.54,47.47,47.54,32700.0,47.5,47.54,47.47,47.54,32700.0
2012-09-10 13:45:00,47.54,47.59,47.53,47.58,8600.0,47.54,47.59,47.53,47.58,8600.0
2012-09-10 13:50:00,47.59,47.6,47.58,47.59,6700.0,47.59,47.6,47.58,47.59,6700.0
2012-09-10 13:55:00,47.58,47.59,47.53,47.55,25000.0,47.58,47.59,47.53,47.55,25000.0
2012-09-10 14:00:00,47.56,47.59,47.54,47.55,20000.0,47.56,47.59,47.54,47.55,20000.0
2012-09-10 14:05:00,47.55,47.55,47.54,47.55,21900.0,47.55,47.55,47.54,47.55,21900.0
2012-09-10 14:10:00,47.55,47.56,47.53,47.56,31200.0,47.55,47.56,47.53,47.56,31200.0
2012-09-10 14:15:00,47.56,47.57,47.54,47.55,34100.0,47.56,47.57,47.54,47.55,34100.0
2012-09-10 14:20:00,47.55,47.56,47.52,47.54,16800.0,47.55,47.56,47.52,47.54,16800.0
2012-09-10 14:25:00,47.54,47.58,47.54,47.56,14700.0,47.54,47.58,47.54,47.56,14700.0
2012-09-10 14:30:00,47.56,47.57,47.54,47.54,13900.0,47.56,47.57,47.54,47.54,13900.0
2012-09-10 14:35:00,47.54,47.55,47.5,47.5,13700.0,47.54,47.55,47.5,47.5,13700.0
2012-09-10 14:40:00,47.5,47.53,47.49,47.52,10200.0,47.5,47.53,47.49,47.52,10200.0
2012-09-10 14:45:00,47.52,47.54,47.47,47.51,22300.0,47.52,47.54,47.47,47.51,22300.0
2012-09-10 14:50:00,47.5,47.5,47.43,47.44,28900.0,47.5,47.5,47.43,47.44,28900.0
2012-09-10 14:55:00,47.44,47.45,47.39,47.4,20300.0,47.44,47.45,47.39,47.4,20300.0
2012-09-10 15:00:00,47.39,47.44,47.39,47.44,18700.0,47.39,47.44,47.39,47.44,18700.0
2012-09-10 15:05:00,47.45,47.48,47.45,47.48,17900.0,47.45,47.48,47.45,47.48,17900.0
2012-09-10 15:10:00,47.47,47.48,47.44,47.48,24500.0,47.47,47.48,47.44,47.48,24500.0
2012-09-10 15:15:00,47.48,47.5,47.44,47.47,14300.0,47.48,47.5,47.44,47.47,14300.0
2012-09-10 15:20:00,47.47,47.52,47.44,47.51,17900.0,47.47,47.52,47.44,47.51,17900.0
2012-09-10 15:25:00,47.51,47.54,47.5,47.51,19800.0,47.51,47.54,47.5,47.51,19800.0
2012-09-10 15:30:00,47.51,47.51,47.48,47.5,26100.0,47.51,47.51,47.48,47.5,26100.0
2012-09-10 15:35:00,47.5,47.53,47.49,47.51,24200.0,47.5,47.53,47.49,47.51,24200.0
2012-09-10 15:40:00,47.51,47.53,47.49,47.51,36600.0,47.51,47.53,47.49,47.51,36600.0
2012-09-10 15:45:00,47.51,47.51,47.44,47.45,68400.0,47.51,47.51,47.44,47.45,68400.0
2012-09-10 15:50:00,47.45,47.46,47.43,47.44,60200.0,47.45,47.46,47.43,47.44,60200.0
2012-09-10 15:55:00,47.43,47.45,47.4,47.43,69000.0,47.43,47.45,47.4,47.43,69000.0
2012-09-11 09:30:00,47.3,47.39,47.08,47.16,84700.0,47.3,47.39,47.08,47.16,84700.0
2012-09-11 09:35:00,47.21,47.23,47.12,47.13,61400.0,47.21,47.23,47.12,47.13,61400.0
2012-09-11 09:40:00,47.13,47.25,47.12,47.23,79200.0,47.13,47.25,47.12,47.23,79200.0
2012-09-11 09:45:00,47.24,47.3,47.19,47.21,13900.0,47.24,47.3,47.19,47.21,13900.0
2012-09-11 09:50:00,47.2,47.4,47.2,47.36,16800.0,47.2,47.4,47.2,47.36,16800.0
2012-09-11 09:55:00,47.37,47.41,47.33,47.39,27600.0,47.37,47.41,47.33,47.39,27600.0
2012-09-11 10:00:00,47.38,47.4,47.29,47.29,27000.0,47.38,47.4,47.29,47.29,27000.0
2012-09-11 10:05:00,47.28,47.36,47.27,47.31,60200.0,47.28,47.36,47.27,47.31,60200.0
2012-09-11 10:10:00,47.3,47.31,47.26,47.28,20300.0,47.3,47.31,47.26,47.28,20300.0
2012-09-11 10:15:00,47.27,47.28,47.18,47.23,64400.0,47.27,47.28,47.18,47.23,64400.0
2012-09-11 10:20:00,47.24,47.34,47.22,47.31,16400.0,47.24,47.34,47.22,47.31,16400.0
2012-09-11 10:25:00,47.31,47.34,47.29,47.32,19300.0,47.31,47.34,47.29,47.32,19300.0
2012-09-11 10:30:00,47.33,47.36,47.23,47.26,20400.0,47.33,47.36,47.23,47.26,20400.0
2012-09-11 10:35:00,47.26,47.26,47.21,47.26,37100.0,47.26,47.26,47.21,47.26,37100.0
2012-09-11 10:40:00,47.26,47.3,47.24,47.25,17600.0,47.26,47.3,47.24,47.25,17600.0
2012-09-11 10:45:00,47.25,47.3,47.25,47.29,16400.0,47.25,47.3,47.25,47.29,16400.0
2012-09-11 10:50:00,47.29,47.3,47.26,47.28,7300.0,47.29,47.3,47.26,47.28,7300.0
2012-09-11 10:55:00,47.29,47.3,47.25,47.26,7700.0,47.29,47.3,47.25,47.26,7700.0
2012-09-11 11:00:00,47.27,47.32,47.27,47.3,27100.0,47.27,47.32,47.27,47.3,27100.0
2012-09-11 11:05:00,47.3,47.31,47.28,47.3,10800.0,47.3,47.31,47.28,47.3,10800.0
2012-09-11 11:10:00,47.31,47.33,47.27,47.33,18300.0,47.31,47.33,47.27,47.33,18300.0
2012-09-11 11:15:00,47.33,47.43,47.33,47.43,25000.0,47.33,47.43,47.33,47.43,25000.0
2012-09-11 11:20:00,47.44,47.47,47.42,47.43,31100.0,47.44,47.47,47.42,47.43,31100.0
2012-09-11 11:25:00,47.43,47.45,47.41,47.44,15900.0,47.43,47.45,47.41,47.44,15900.0
2012-09-11 11:30:00,47.44,47.45,47.42,47.43,16100.0,47.44,47.45,47.42,47.43,16100.0
2012-09-11 11:35:00,47.43,47.45,47.43,47.45,5100.0,47.43,47.45,47.43,47.45,5100.0
2012-09-11 11:40:00,47.45,47.45,47.39,47.4,11300.0,47.45,47.45,47.39,47.4,11300.0
2012-09-11 11:45:00,47.4,47.42,47.36,47.37,18900.0,47.4,47.42,47.36,47.37,18900.0
2012-09-11 11:50:00,47.37,47.37,47.33,47.34,11900.0,47.37,47.37,47.33,47.34,11900.0
2012-09-11 11:55:00,47.35,47.35,47.28,47.3,36700.0,47.35,47.35,47.28,47.3,36700.0
2012-09-11 12:00:00,47.3,47.32,47.27,47.31,30300.0,47.3,47.32,47.27,47.31,30300.0
2012-09-11 12:05:00,47.31,47.31,47.28,47.3,14300.0,47.31,47.31,47.28,47.3,14300.0
2012-09-11 12:10:00,47.3,47.31,47.22,47.25,13700.0,47.3,47.31,47.22,47.25,13700.0
2012-09-11 12:15:00,47.26,47.3,47.25,47.3,11200.0,47.26,47.3,47.25,47.3,11200.0
2012-09-11 12:20:00,47.3,47.3,47.27,47.29,12300.0,47.3,47.3,47.27,47.29,12300.0
2012-09-11 12:25:00,47.3,47.3,47.28,47.28,14200.0,47.3,47.3,47.28,47.28,14200.0
2012-09-11 12:30:00,47.28,47.3,47.28,47.29,12000.0,47.28,47.3,47.28,47.29,12000.0
2012-09-11 12:35:00,47.29,47.3,47.27,47.29,5300.0,47.29,47.3,47.27,47.29,5300.0
2012-09-11 12:40:00,47.29,47.29,47.28,47.29,2400.0,47.29,47.29,47.28,47.29,2400.0
2012-09-11 12:45:00,47.3,47.33,47.28,47.29,104200.0,47.3,47.33,47.28,47.29,104200.0
2012-09-11 12:50:00,47.27,47.27,47.22,47.23,8200.0,47.27,47.27,47.22,47.23,8200.0
2012-09-11 12:55:00,47.23,47.25,47.21,47.23,10000.0,47.23,47.25,47.21,47.23,10000.0
2012-09-11 13:00:00,47.23,47.24,47.18,47.23,33400.0,47.23,47.24,47.18,47.23,33400.0
2012-09-11 13:05:00,47.23,47.24,47.2,47.22,161300.0,47.23,47.24,47.2,47.22,161300.0
2012-09-11 13:10:00,47.22,47.22,47.15,47.15,30700.0,47.22,47.22,47.15,47.15,30700.0
2012-09-11 13:15:00,47.15,47.19,47.15,47.18,28500.0,47.15,47.19,47.15,47.18,28500.0
2012-09-11 13:20:00,47.18,47.19,47.14,47.15,20900.0,47.18,47.19,47.14,47.15,20900.0
2012-09-11 13:25:00,47.14,47.15,47.09,47.11,17000.0,47.14,47.15,47.09,47.11,17000.0
2012-09-11 13:30:00,47.11,47.11,47.03,47.04,26500.0,47.11,47.11,47.03,47.04,26500.0
2012-09-11 13:35:00,47.04,47.04,46.98,47.0,70900.0,47.04,47.04,46.98,47.0,70900.0
2012-09-11 13:40:00,47.0,47.03,46.99,47.02,21400.0,47.0,47.03,46.99,47.02,21400.0
2012-09-11 13:45:00,47.03,47.09,47.02,47.08,13500.0,47.03,47.09,47.02,47.08,13500.0
2012-09-11 13:50:00,47.09,47.13,47.09,47.09,12900.0,47.09,47.13,47.09,47.09,12900.0
2012-09-11 13:55:00,47.09,47.09,47.04,47.05,13200.0,47.09,47.09,47.04,47.05,13200.0
2012-09-11 14:00:00,47.05,47.09,47.03,47.03,29000.0,47.05,47.09,47.03,47.03,29000.0
2012-09-11 14:05:00,47.02,47.07,47.02,47.04,23500.0,47.02,47.07,47.02,47.04,23500.0
2012-09-11 14:10:00,47.04,47.04,46.98,46.98,52800.0,47.04,47.04,46.98,46.98,52800.0
2012-09-11 14:15:00,47.0,47.01,46.97,46.99,23800.0,47.0,47.01,46.97,46.99,23800.0
2012-09-11 14:20:00,46.99,47.03,46.97,46.99,33200.0,46.99,47.03,46.97,46.99,33200.0
2012-09-11 14:25:00,46.99,47.0,46.97,46.98,19000.0,46.99,47.0,46.97,46.98,19000.0
2012-09-11 14:30:00,46.97,46.98,46.92,46.95,30500.0,46.97,46.98,46.92,46.95,30500.0
2012-09-11 14:35:00,46.95,46.96,46.89,46.89,23000.0,46.95,46.96,46.89,46.89,23000.0
2012-09-11 14:40:00,46.89,46.91,46.82,46.84,25700.0,46.89,46.91,46.82,46.84,25700.0
2012-09-11 14:45:00,46.83,46.86,46.72,46.75,36100.0,46.83,46.86,46.72,46.75,36100.0
2012-09-11 14:50:00,46.74,46.76,46.69,46.7,49700.0,46.74,46.76,46.69,46.7,49700.0
2012-09-11 14:55:00,46.69,46.71,46.65,46.66,66200.0,46.69,46.71,46.65,46.66,66200.0
2012-09-11 15:00:00,46.67,46.67,46.63,46.63,51900.0,46.67,46.67,46.63,46.63,51900.0
2012-09-11 15:05:00,46.63,46.68,46.63,46.63,57200.0,46.63,46.68,46.63,46.63,57200.0
2012-09-11 15:10:00,46.63,46.65,46.62,46.64,26600.0,46.63,46.65,46.62,46.64,26600.0
2012-09-11 15:15:00,46.64,46.65,46.62,46.63,21600.0,46.64,46.65,46.62,46.63,21600.0
2012-09-11 15:20:00,46.64,46.64,46.55,46.57,69000.0,46.64,46.64,46.55,46.57,69000.0
2012-09-11 15:25:00,46.57,46.57,46.44,46.45,126600.0,46.57,46.57,46.44,46.45,126600.0
2012-09-11 15:30:00,46.45,46.51,46.4,46.44,123700.0,46.45,46.51,46.4,46.44,123700.0
2012-09-11 15:35:00,46.44,46.44,46.24,46.3,126000.0,46.44,46.44,46.24,46.3,126000.0
2012-09-11 15:40:00,46.31,46.49,46.3,46.48,113500.0,46.31,46.49,46.3,46.48,113500.0
2012-09-11 15:45:00,46.48,46.52,46.39,46.47,92500.0,46.48,46.52,46.39,46.47,92500.0
2012-09-11 15:50:00,46.46,46.5,46.44,46.5,55800.0,46.46,46.5,46.44,46.5,55800.0
2012-09-11 15:55:00,46.5,46.5,46.43,46.43,153500.0,46.5,46.5,46.43,46.43,153500.0
2012-09-12 09:30:00,46.54,46.56,46.21,46.43,65700.0,46.54,46.56,46.21,46.43,65700.0
2012-09-12 09:35:00,46.45,46.56,46.39,46.4,81100.0,46.45,46.56,46.39,46.4,81100.0
2012-09-12 09:40:00,46.39,46.51,46.16,46.23,45900.0,46.39,46.51,46.16,46.23,45900.0
2012-09-12 09:45:00,46.23,46.24,46.15,46.16,34000.0,46.23,46.24,46.15,46.16,34000.0
2012-09-12 09:50:00,46.16,46.18,46.05,46.05,65700.0,46.16,46.18,46.05,46.05,65700.0
2012-09-12 09:55:00,46.05,46.05,45.82,45.88,125400.0,46.05,46.05,45.82,45.88,125400.0
2012-09-12 10:00:00,45.88,45.99,45.85,45.92,39200.0,45.88,45.99,45.85,45.92,39200.0
2012-09-12 10:05:00,45.92,46.0,45.91,45.98,81700.0,45.92,46.0,45.91,45.98,81700.0
2012-09-12 10:10:00,45.98,46.0,45.95,45.98,52600.0,45.98,46.0,45.95,45.98,52600.0
2012-09-12 10:15:00,45.97,46.16,45.95,46.12,214200.0,45.97,46.16,45.95,46.12,214200.0
2012-09-12 10:20:00,46.14,46.17,46.12,46.15,23900.0,46.14,46.17,46.12,46.15,23900.0
2012-09-12 10:25:00,46.15,46.21,46.08,46.08,59700.0,46.15,46.21,46.08,46.08,59700.0
2012-09-12 10:30:00,46.11,46.15,46.04,46.13,57800.0,46.11,46.15,46.04,46.13,57800.0
2012-09-12 10:35:00,46.15,46.15,46.03,46.09,61000.0,46.15,46.15,46.03,46.09,61000.0
2012-09-12 10:40:00,46.09,46.09,45.95,46.0,67500.0,46.09,46.09,45.95,46.0,67500.0
2012-09-12 10:45:00,46.01,46.02,45.91,45.98,32200.0,46.01,46.02,45.91,45.98,32200.0
2012-09-12 10:50:00,45.99,46.0,45.89,45.89,45400.0,45.99,46.0,45.89,45.89,45400.0
2012-09-12 10:55:00,45.89,45.9,45.83,45.85,41400.0,45.89,45.9,45.83,45.85,41400.0
2012-09-12 11:00:00,45.86,45.88,45.7,45.72,112500.0,45.86,45.88,45.7,45.72,112500.0
2012-09-12 11:05:00,45.73,45.85,45.69,45.7,78200.0,45.73,45.85,45.69,45.7,78200.0
2012-09-12 11:10:00,45.7,45.82,45.66,45.79,30600.0,45.7,45.82,45.66,45.79,30600.0
2012-09-12 11:15:00,45.8,45.81,45.74,45.78,35300.0,45.8,45.81,45.74,45.78,35300.0
2012-09-12 11:20:00,45.79,45.8,45.64,45.67,70700.0,45.79,45.8,45.64,45.67,70700.0
2012-09-12 11:25:00,45.67,45.83,45.67,45.74,52500.0,45.67,45.83,45.67,45.74,52500.0
2012-09-12 11:30:00,45.73,45.75,45.69,45.7,35400.0,45.73,45.75,45.69,45.7,35400.0
2012-09-12 11:35:00,45.69,45.7,45.52,45.52,51800.0,45.69,45.7,45.52,45.52,51800.0
2012-09-12 11:40:00,45.53,45.54,45.47,45.53,72100.0,45.53,45.54,45.47,45.53,72100.0
2012-09-12 11:45:00,45.53,45.54,45.48,45.49,35800.0,45.53,45.54,45.48,45.49,35800.0
2012-09-12 11:50:00,45.5,45.51,45.48,45.48,20900.0,45.5,45.51,45.48,45.48,20900.0
2012-09-12 11:55:00,45.49,45.51,45.43,45.44,34800.0,45.49,45.51,45.43,45.44,34800.0
2012-09-12 12:00:00,45.45,45.56,45.45,45.53,56700.0,45.45,45.56,45.45,45.53,56700.0
2012-09-12 12:05:00,45.53,45.53,45.45,45.51,32600.0,45.53,45.53,45.45,45.51,32600.0
2012-09-12 12:10:00,45.51,45.52,45.46,45.48,38500.0,45.51,45.52,45.46,45.48,38500.0
2012-09-12 12:15:00,45.48,45.53,45.47,45.53,46300.0,45.48,45.53,45.47,45.53,46300.0
2012-09-12 12:20:00,45.53,45.54,45.49,45.52,44700.0,45.53,45.54,45.49,45.52,44700.0
2012-09-12 12:25:00,45.52,45.54,45.48,45.5,36500.0,45.52,45.54,45.48,45.5,36500.0
2012-09-12 12:30:00,45.5,45.52,45.49,45.5,20600.0,45.5,45.52,45.49,45.5,20600.0
2012-09-12 12:35:00,45.5,45.69,45.46,45.69,28900.0,45.5,45.69,45.46,45.69,28900.0
2012-09-12 12:40:00,45.69,45.74,45.65,45.73,20100.0,45.69,45.74,45.65,45.73,20100.0
2012-09-12 12:45:00,45.74,45.8,45.74,45.78,25500.0,45.74,45.8,45.74,45.78,25500.0
2012-09-12 12:50:00,45.78,45.8,45.74,45.76,187800.0,45.78,45.8,45.74,45.76,187800.0
2012-09-12 12:55:00,45.75,45.76,45.63,45.63,32500.0,45.75,45.76,45.63,45.63,32500.0
2012-09-12 13:00:00,45.64,45.74,45.64,45.69,65100.0,45.64,45.74,45.64,45.69,65100.0
2012-09-12 13:05:00,45.69,45.83,45.69,45.78,47200.0,45.69,45.83,45.69,45.78,47200.0
2012-09-12 13:10:00,45.78,45.85,45.76,45.83,22500.0,45.78,45.85,45.76,45.83,22500.0
2012-09-12 13:15:00,45.83,45.9,45.82,45.88,34700.0,45.83,45.9,45.82,45.88,34700.0
2012-09-12 13:20:00,45.88,45.88,45.77,45.78,26200.0,45.88,45.88,45.77,45.78,26200.0
2012-09-12 13:25:00,45.79,45.81,45.78,45.8,21800.0,45.79,45.81,45.78,45.8,21800.0
2012-09-12 13:30:00,45.79,45.81,45.77,45.8,27500.0,45.79,45.81,45.77,45.8,27500.0
2012-09-12 13:35:00,45.81,45.83,45.8,45.8,29600.0,45.81,45.83,45.8,45.8,29600.0
2012-09-12 13:40:00,45.81,45.91,45.8,45.88,53800.0,45.81,45.91,45.8,45.88,53800.0
2012-09-12 13:45:00,45.88,45.96,45.88,45.96,53500.0,45.88,45.96,45.88,45.96,53500.0
2012-09-12 13:50:00,45.96,45.97,45.9,45.97,30900.0,45.96,45.97,45.9,45.97,30900.0
2012-09-12 13:55:00,45.97,46.09,45.96,46.08,71000.0,45.97,46.09,45.96,46.08,71000.0
2012-09-12 14:00:00,46.08,46.13,46.07,46.09,28800.0,46.08,46.13,46.07,46.09,28800.0
2012-09-12 14:05:00,46.09,46.1,46.04,46.06,28300.0,46.09,46.1,46.04,46.06,28300.0
2012-09-12 14:10:00,46.06,46.09,46.0,46.06,78600.0,46.06,46.09,46.0,46.06,78600.0
2012-09-12 14:15:00,46.07,46.07,45.94,46.0,32300.0,46.07,46.07,45.94,46.0,32300.0
2012-09-12 14:20:00,46.0,46.01,45.97,45.99,25800.0,46.0,46.01,45.97,45.99,25800.0
2012-09-12 14:25:00,46.0,46.09,46.0,46.01,31000.0,46.0,46.09,46.0,46.01,31000.0
2012-09-12 14:30:00,46.0,46.02,45.98,45.99,53200.0,46.0,46.02,45.98,45.99,53200.0
2012-09-12 14:35:00,45.99,46.01,45.91,45.94,20600.0,45.99,46.01,45.91,45.94,20600.0
2012-09-12 14:40:00,45.94,45.95,45.91,45.92,30000.0,45.94,45.95,45.91,45.92,30000.0
2012-09-12 14:45:00,45.93,45.95,45.85,45.85,27500.0,45.93,45.95,45.85,45.85,27500.0
2012-09-12 14:50:00,45.86,45.93,45.85,45.91,27300.0,45.86,45.93,45.85,45.91,27300.0
2012-09-12 14:55:00,45.91,45.91,45.85,45.86,28400.0,45.91,45.91,45.85,45.86,28400.0
2012-09-12 15:00:00,45.87,45.89,45.82,45.87,32800.0,45.87,45.89,45.82,45.87,32800.0
2012-09-12 15:05:00,45.88,45.88,45.84,45.85,22000.0,45.88,45.88,45.84,45.85,22000.0
2012-09-12 15:10:00,45.86,45.86,45.8,45.83,33100.0,45.86,45.86,45.8,45.83,33100.0
2012-09-12 15:15:00,45.83,45.85,45.82,45.84,25200.0,45.83,45.85,45.82,45.84,25200.0
2012-09-12 15:20:00,45.85,45.89,45.83,45.89,43300.0,45.85,45.89,45.83,45.89,43300.0
2012-09-12 15:25:00,45.89,45.91,45.88,45.9,66000.0,45.89,45.91,45.88,45.9,66000.0
2012-09-12 15:30:00,45.9,45.92,45.89,45.89,119500.0,45.9,45.92,45.89,45.89,119500.0
2012-09-12 15:35:00,45.9,46.04,45.9,46.03,228900.0,45.9,46.04,45.9,46.03,228900.0
2012-09-12 15:40:00,46.03,46.12,46.02,46.04,86000.0,46.03,46.12,46.02,46.04,86000.0
2012-09-12 15:45:00,46.03,46.03,45.99,46.03,103200.0,46.03,46.03,45.99,46.03,103200.0
2012-09-12 15:50:00,46.03,46.07,46.03,46.03,80300.0,46.03,46.07,46.03,46.03,80300.0
2012-09-12 15:55:00,46.04,46.07,46.02,46.07,93600.0,46.04,46.07,46.02,46.07,93600.0
2012-09-13 09:30:00,45.97,46.08,45.9,46.04,39500.0,45.97,46.08,45.9,46.04,39500.0
2012-09-13 09:35:00,46.04,46.11,46.0,46.08,19500.0,46.04,46.11,46.0,46.08,19500.0
2012-09-13 09:40:00,46.08,46.09,45.99,46.0,12700.0,46.08,46.09,45.99,46.0,12700.0
2012-09-13 09:45:00,46.0,46.1,46.0,46.1,17400.0,46.0,46.1,46.0,46.1,17400.0
2012-09-13 09:50:00,46.1,46.1,45.98,46.05,17100.0,46.1,46.1,45.98,46.05,17100.0
2012-09-13 09:55:00,46.06,46.1,46.04,46.04,7600.0,46.06,46.1,46.04,46.04,7600.0
2012-09-13 10:00:00,46.02,46.07,46.02,46.07,19300.0,46.02,46.07,46.02,46.07,19300.0
2012-09-13 10:05:00,46.06,46.19,46.02,46.15,14700.0,46.06,46.19,46.02,46.15,14700.0
2012-09-13 10:10:00,46.16,46.23,46.16,46.21,27300.0,46.16,46.23,46.16,46.21,27300.0
2012-09-13 10:15:00,46.21,46.34,46.2,46.33,69200.0,46.21,46.34,46.2,46.33,69200.0
2012-09-13 10:20:00,46.33,46.39,46.32,46.34,62100.0,46.33,46.39,46.32,46.34,62100.0
2012-09-13 10:25:00,46.34,46.4,46.34,46.36,26300.0,46.34,46.4,46.34,46.36,26300.0
2012-09-13 10:30:00,46.36,46.4,46.36,46.37,50900.0,46.36,46.4,46.36,46.37,50900.0
2012-09-13 10:35:00,46.37,46.54,46.29,46.54,45300.0,46.37,46.54,46.29,46.54,45300.0
2012-09-13 10:40:00,46.54,46.67,46.54,46.64,50700.0,46.54,46.67,46.54,46.64,50700.0
2012-09-13 10:45:00,46.63,46.78,46.59,46.65,64800.0,46.63,46.78,46.59,46.65,64800.0
2012-09-13 10:50:00,46.65,46.66,46.55,46.59,20600.0,46.65,46.66,46.55,46.59,20600.0
2012-09-13 10:55:00,46.57,46.58,46.52,46.56,21800.0,46.57,46.58,46.52,46.56,21800.0
2012-09-13 11:00:00,46.55,46.58,46.54,46.58,16000.0,46.55,46.58,46.54,46.58,16000.0
2012-09-13 11:05:00,46.58,46.58,46.53,46.55,17100.0,46.58,46.58,46.53,46.55,17100.0
2012-09-13 11:10:00,46.55,46.68,46.55,46.66,31100.0,46.55,46.68,46.55,46.66,31100.0
2012-09-13 11:15:00,46.67,46.88,46.67,46.86,108100.0,46.67,46.88,46.67,46.86,108100.0
2012-09-13 11:20:00,46.85,46.87,46.8,46.82,55700.0,46.85,46.87,46.8,46.82,55700.0
2012-09-13 11:25:00,46.82,46.93,46.82,46.89,56100.0,46.82,46.93,46.82,46.89,56100.0
2012-09-13 11:30:00,46.9,46.91,46.84,46.9,48300.0,46.9,46.91,46.84,46.9,48300.0
2012-09-13 11:35:00,46.89,46.91,46.86,46.86,20100.0,46.89,46.91,46.86,46.86,20100.0
2012-09-13 11:40:00,46.85,46.86,46.77,46.79,23100.0,46.85,46.86,46.77,46.79,23100.0
2012-09-13 11:45:00,46.78,46.8,46.62,46.75,33200.0,46.78,46.8,46.62,46.75,33200.0
2012-09-13 11:50:00,46.74,46.75,46.63,46.64,27000.0,46.74,46.75,46.63,46.64,27000.0
2012-09-13 11:55:00,46.63,46.68,46.62,46.65,18700.0,46.63,46.68,46.62,46.65,18700.0
2012-09-13 12:00:00,46.64,46.7,46.64,46.7,25500.0,46.64,46.7,46.64,46.7,25500.0
2012-09-13 12:05:00,46.68,46.7,46.68,46.69,18800.0,46.68,46.7,46.68,46.69,18800.0
2012-09-13 12:10:00,46.69,46.69,46.62,46.65,27300.0,46.69,46.69,46.62,46.65,27300.0
2012-09-13 12:15:00,46.65,46.66,46.63,46.65,18200.0,46.65,46.66,46.63,46.65,18200.0
2012-09-13 12:20:00,46.66,46.66,46.63,46.63,8000.0,46.66,46.66,46.63,46.63,8000.0
2012-09-13 12:25:00,46.63,46.63,46.55,46.6,32700.0,46.63,46.63,46.55,46.6,32700.0
2012-09-13 12:30:00,46.59,46.83,46.55,46.67,77500.0,46.59,46.83,46.55,46.67,77500.0
2012-09-13 12:35:00,46.66,46.75,46.56,46.69,40600.0,46.66,46.75,46.56,46.69,40600.0
2012-09-13 12:40:00,46.69,46.83,46.67,46.72,78200.0,46.69,46.83,46.67,46.72,78200.0
2012-09-13 12:45:00,46.73,46.75,46.65,46.66,27700.0,46.73,46.75,46.65,46.66,27700.0
2012-09-13 12:50:00,46.66,46.69,46.61,46.66,18200.0,46.66,46.69,46.61,46.66,18200.0
2012-09-13 12:55:00,46.66,46.73,46.65,46.71,13800.0,46.66,46.73,46.65,46.71,13800.0
2012-09-13 13:00:00,46.72,46.8,46.7,46.78,27500.0,46.72,46.8,46.7,46.78,27500.0
2012-09-13 13:05:00,46.78,46.79,46.73,46.77,14200.0,46.78,46.79,46.73,46.77,14200.0
2012-09-13 13:10:00,46.76,46.84,46.75,46.8,40000.0,46.76,46.84,46.75,46.8,40000.0
2012-09-13 13:15:00,46.79,46.9,46.78,46.86,40500.0,46.79,46.9,46.78,46.86,40500.0
2012-09-13 13:20:00,46.86,46.94,46.85,46.93,23500.0,46.86,46.94,46.85,46.93,23500.0
2012-09-13 13:25:00,46.93,47.0,46.93,46.98,21500.0,46.93,47.0,46.93,46.98,21500.0
2012-09-13 13:30:00,46.98,47.12,46.96,47.11,53200.0,46.98,47.12,46.96,47.11,53200.0
2012-09-13 13:35:00,47.1,47.1,46.97,46.99,31200.0,47.1,47.1,46.97,46.99,31200.0
2012-09-13 13:40:00,46.98,46.99,46.88,46.9,33900.0,46.98,46.99,46.88,46.9,33900.0
2012-09-13 13:45:00,46.9,46.94,46.87,46.88,39800.0,46.9,46.94,46.87,46.88,39800.0
2012-09-13 13:50:00,46.88,46.93,46.85,46.91,22200.0,46.88,46.93,46.85,46.91,22200.0
2012-09-13 13:55:00,46.93,46.93,46.9,46.9,25500.0,46.93,46.93,46.9,46.9,25500.0
2012-09-13 14:00:00,46.9,46.95,46.86,46.94,39200.0,46.9,46.95,46.86,46.94,39200.0
2012-09-13 14:05:00,46.93,47.01,46.87,46.88,36600.0,46.93,47.01,46.87,46.88,36600.0
2012-09-13 14:10:00,46.87,46.96,46.86,46.96,13700.0,46.87,46.96,46.86,46.96,13700.0
2012-09-13 14:15:00,46.96,46.97,46.89,46.94,34300.0,46.96,46.97,46.89,46.94,34300.0
2012-09-13 14:20:00,46.94,47.04,46.94,47.04,17300.0,46.94,47.04,46.94,47.04,17300.0
2012-09-13 14:25:00,47.03,47.19,47.03,47.17,68000.0,47.03,47.19,47.03,47.17,68000.0
2012-09-13 14:30:00,47.16,47.17,47.02,47.03,39100.0,47.16,47.17,47.02,47.03,39100.0
2012-09-13 14:35:00,47.03,47.06,47.0,47.01,13100.0,47.03,47.06,47.0,47.01,13100.0
2012-09-13 14:40:00,47.0,47.02,46.95,46.97,38400.0,47.0,47.02,46.95,46.97,38400.0
2012-09-13 14:45:00,46.98,47.05,46.98,47.05,16100.0,46.98,47.05,46.98,47.05,16100.0
2012-09-13 14:50:00,47.05,47.08,47.02,47.03,36300.0,47.05,47.08,47.02,47.03,36300.0
2012-09-13 14:55:00,47.03,47.03,46.95,46.95,81200.0,47.03,47.03,46.95,46.95,81200.0
2012-09-13 15:00:00,46.95,46.96,46.89,46.91,27800.0,46.95,46.96,46.89,46.91,27800.0
2012-09-13 15:05:00,46.9,46.97,46.89,46.94,15000.0,46.9,46.97,46.89,46.94,15000.0
2012-09-13 15:10:00,46.94,46.97,46.92,46.93,15500.0,46.94,46.97,46.92,46.93,15500.0
2012-09-13 15:15:00,46.93,46.93,46.86,46.87,38100.0,46.93,46.93,46.86,46.87,38100.0
2012-09-13 15:20:00,46.86,46.93,46.85,46.93,17300.0,46.86,46.93,46.85,46.93,17300.0
2012-09-13 15:25:00,46.93,46.96,46.89,46.89,40300.0,46.93,46.96,46.89,46.89,40300.0
2012-09-13 15:30:00,46.88,46.94,46.88,46.91,35300.0,46.88,46.94,46.88,46.91,35300.0
2012-09-13 15:35:00,46.91,47.0,46.91,46.98,168100.0,46.91,47.0,46.91,46.98,168100.0
2012-09-13 15:40:00,46.99,47.0,46.91,46.92,58900.0,46.99,47.0,46.91,46.92,58900.0
2012-09-13 15:45:00,46.92,46.92,46.88,46.89,64300.0,46.92,46.92,46.88,46.89,64300.0
2012-09-13 15:50:00,46.89,46.93,46.85,46.85,102700.0,46.89,46.93,46.85,46.85,102700.0
2012-09-13 15:55:00,46.85,46.89,46.83,46.88,101400.0,46.85,46.89,46.83,46.88,101400.0
2012-09-14 09:30:00,46.87,47.26,46.75,47.26,171700.0,46.87,47.26,46.75,47.26,171700.0
2012-09-14 09:35:00,47.26,47.31,46.88,46.88,93400.0,47.26,47.31,46.88,46.88,93400.0
2012-09-14 09:40:00,46.88,46.96,46.72,46.95,45900.0,46.88,46.96,46.72,46.95,45900.0
2012-09-14 09:45:00,46.96,47.01,46.93,46.95,38000.0,46.96,47.01,46.93,46.95,38000.0
2012-09-14 09:50:00,46.95,47.03,46.94,46.99,36800.0,46.95,47.03,46.94,46.99,36800.0
2012-09-14 09:55:00,47.0,47.0,46.92,46.95,29400.0,47.0,47.0,46.92,46.95,29400.0
2012-09-14 10:00:00,46.93,47.01,46.93,46.98,48700.0,46.93,47.01,46.93,46.98,48700.0
2012-09-14 10:05:00,46.98,47.02,46.95,47.02,41300.0,46.98,47.02,46.95,47.02,41300.0
2012-09-14 10:10:00,47.02,47.16,47.0,47.14,31200.0,47.02,47.16,47.0,47.14,31200.0
2012-09-14 10:15:00,47.15,47.16,47.08,47.1,15400.0,47.15,47.16,47.08,47.1,15400.0
2012-09-14 10:20:00,47.11,47.24,47.09,47.22,48000.0,47.11,47.24,47.09,47.22,48000.0
2012-09-14 10:25:00,47.22,47.26,47.2,47.24,36300.0,47.22,47.26,47.2,47.24,36300.0
2012-09-14 10:30:00,47.26,47.32,47.25,47.3,44300.0,47.26,47.32,47.25,47.3,44300.0
2012-09-14 10:35:00,47.31,47.39,47.3,47.38,97500.0,47.31,47.39,47.3,47.38,97500.0
2012-09-14 10:40:00,47.37,47.4,47.34,47.38,39100.0,47.37,47.4,47.34,47.38,39100.0
2012-09-14 10:45:00,47.38,47.39,47.35,47.35,32700.0,47.38,47.39,47.35,47.35,32700.0
2012-09-14 10:50:00,47.35,47.39,47.3,47.36,36700.0,47.35,47.39,47.3,47.36,36700.0
2012-09-14 10:55:00,47.36,47.36,47.3,47.34,23400.0,47.36,47.36,47.3,47.34,23400.0
2012-09-14 11:00:00,47.33,47.36,47.31,47.34,18700.0,47.33,47.36,47.31,47.34,18700.0
2012-09-14 11:05:00,47.34,47.36,47.25,47.28,32200.0,47.34,47.36,47.25,47.28,32200.0
2012-09-14 11:10:00,47.29,47.35,47.27,47.34,17000.0,47.29,47.35,47.27,47.34,17000.0
2012-09-14 11:15:00,47.33,47.37,47.31,47.36,40900.0,47.33,47.37,47.31,47.36,40900.0
2012-09-14 11:20:00,47.36,47.38,47.34,47.36,35400.0,47.36,47.38,47.34,47.36,35400.0
2012-09-14 11:25:00,47.36,47.38,47.31,47.37,36000.0,47.36,47.38,47.31,47.37,36000.0
2012-09-14 11:30:00,47.37,47.4,47.35,47.4,21300.0,47.37,47.4,47.35,47.4,21300.0
2012-09-14 11:35:00,47.39,47.44,47.38,47.41,36500.0,47.39,47.44,47.38,47.41,36500.0
2012-09-14 11:40:00,47.42,47.53,47.42,47.52,34000.0,47.42,47.53,47.42,47.52,34000.0
2012-09-14 11:45:00,47.53,47.6,47.53,47.58,49200.0,47.53,47.6,47.53,47.58,49200.0
2012-09-14 11:50:00,47.57,47.59,47.38,47.4,30900.0,47.57,47.59,47.38,47.4,30900.0
2012-09-14 11:55:00,47.4,47.46,47.37,47.41,30600.0,47.4,47.46,47.37,47.41,30600.0
2012-09-14 12:00:00,47.41,47.42,47.37,47.39,25100.0,47.41,47.42,47.37,47.39,25100.0
2012-09-14 12:05:00,47.38,47.41,47.36,47.37,12200.0,47.38,47.41,47.36,47.37,12200.0
2012-09-14 12:10:00,47.38,47.41,47.35,47.37,7500.0,47.38,47.41,47.35,47.37,7500.0
2012-09-14 12:15:00,47.36,47.36,47.31,47.31,9900.0,47.36,47.36,47.31,47.31,9900.0
2012-09-14 12:20:00,47.32,47.33,47.27,47.29,7800.0,47.32,47.33,47.27,47.29,7800.0
2012-09-14 12:25:00,47.28,47.29,47.24,47.25,9200.0,47.28,47.29,47.24,47.25,9200.0
2012-09-14 12:30:00,47.25,47.25,47.22,47.24,6800.0,47.25,47.25,47.22,47.24,6800.0
2012-09-14 12:35:00,47.22,47.23,47.18,47.2,12500.0,47.22,47.23,47.18,47.2,12500.0
2012-09-14 12:40:00,47.2,47.21,47.19,47.19,5200.0,47.2,47.21,47.19,47.19,5200.0
2012-09-14 12:45:00,47.2,47.22,47.16,47.17,16500.0,47.2,47.22,47.16,47.17,16500.0
2012-09-14 12:50:00,47.17,47.17,47.16,47.17,6000.0,47.17,47.17,47.16,47.17,6000.0
2012-09-14 12:55:00,47.17,47.19,47.11,47.11,11800.0,47.17,47.19,47.11,47.11,11800.0
2012-09-14 13:00:00,47.1,47.15,47.1,47.12,14200.0,47.1,47.15,47.1,47.12,14200.0
2012-09-14 13:05:00,47.12,47.18,47.12,47.15,19300.0,47.12,47.18,47.12,47.15,19300.0
2012-09-14 13:10:00,47.16,47.17,47.14,47.16,7900.0,47.16,47.17,47.14,47.16,7900.0
2012-09-14 13:15:00,47.15,47.17,47.14,47.15,70000.0,47.15,47.17,47.14,47.15,70000.0
2012-09-14 13:20:00,47.14,47.17,47.13,47.16,27900.0,47.14,47.17,47.13,47.16,27900.0
2012-09-14 13:25:00,47.16,47.17,47.14,47.16,21200.0,47.16,47.17,47.14,47.16,21200.0
2012-09-14 13:30:00,47.16,47.19,47.15,47.15,23300.0,47.16,47.19,47.15,47.15,23300.0
2012-09-14 13:35:00,47.16,47.18,47.15,47.16,9800.0,47.16,47.18,47.15,47.16,9800.0
2012-09-14 13:40:00,47.16,47.18,47.15,47.18,13300.0,47.16,47.18,47.15,47.18,13300.0
2012-09-14 13:45:00,47.18,47.22,47.17,47.19,27700.0,47.18,47.22,47.17,47.19,27700.0
2012-09-14 13:50:00,47.19,47.19,47.13,47.13,15600.0,47.19,47.19,47.13,47.13,15600.0
2012-09-14 13:55:00,47.16,47.2,47.16,47.2,13300.0,47.16,47.2,47.16,47.2,13300.0
2012-09-14 14:00:00,47.2,47.2,47.18,47.18,10400.0,47.2,47.2,47.18,47.18,10400.0
2012-09-14 14:05:00,47.18,47.19,47.15,47.15,22700.0,47.18,47.19,47.15,47.15,22700.0
2012-09-14 14:10:00,47.16,47.19,47.13,47.14,28100.0,47.16,47.19,47.13,47.14,28100.0
2012-09-14 14:15:00,47.15,47.15,47.12,47.13,10800.0,47.15,47.15,47.12,47.13,10800.0
2012-09-14 14:20:00,47.13,47.17,47.13,47.15,10600.0,47.13,47.17,47.13,47.15,10600.0
2012-09-14 14:25:00,47.15,47.18,47.14,47.15,11700.0,47.15,47.18,47.14,47.15,11700.0
2012-09-14 14:30:00,47.14,47.16,47.12,47.12,10700.0,47.14,47.16,47.12,47.12,10700.0
2012-09-14 14:35:00,47.13,47.13,47.09,47.11,17700.0,47.13,47.13,47.09,47.11,17700.0
2012-09-14 14:40:00,47.11,47.11,47.1,47.11,10200.0,47.11,47.11,47.1,47.11,10200.0
2012-09-14 14:45:00,47.11,47.12,47.1,47.1,17300.0,47.11,47.12,47.1,47.1,17300.0
2012-09-14 14:50:00,47.1,47.12,47.09,47.11,30100.0,47.1,47.12,47.09,47.11,30100.0
2012-09-14 14:55:00,47.1,47.16,47.1,47.13,34800.0,47.1,47.16,47.1,47.13,34800.0
2012-09-14 15:00:00,47.13,47.16,47.13,47.15,25000.0,47.13,47.16,47.13,47.15,25000.0
2012-09-14 15:05:00,47.15,47.16,47.14,47.15,26900.0,47.15,47.16,47.14,47.15,26900.0
2012-09-14 15:10:00,47.15,47.18,47.14,47.16,41400.0,47.15,47.18,47.14,47.16,41400.0
2012-09-14 15:15:00,47.17,47.17,47.14,47.14,63400.0,47.17,47.17,47.14,47.14,63400.0
2012-09-14 15:20:00,47.14,47.15,47.09,47.1,83300.0,47.14,47.15,47.09,47.1,83300.0
2012-09-14 15:25:00,47.11,47.15,47.1,47.14,57500.0,47.11,47.15,47.1,47.14,57500.0
2012-09-14 15:30:00,47.14,47.15,47.12,47.14,56900.0,47.14,47.15,47.12,47.14,56900.0
2012-09-14 15:35:00,47.14,47.17,47.13,47.15,61300.0,47.14,47.17,47.13,47.15,61300.0
2012-09-14 15:40:00,47.15,47.17,47.12,47.15,52800.0,47.15,47.17,47.12,47.15,52800.0
2012-09-14 15:45:00,47.14,47.15,47.09,47.13,75700.0,47.14,47.15,47.09,47.13,75700.0
2012-09-14 15:50:00,47.14,47.16,47.1,47.14,128000.0,47.14,47.16,47.1,47.14,128000.0
2012-09-14 15:55:00,47.14,47.22,47.14,47.21,145100.0,47.14,47.22,47.14,47.21,145100.0
2012-09-17 09:30:00,47.2,47.3,47.04,47.2,24600.0,47.2,47.3,47.04,47.2,24600.0
2012-09-17 09:35:00,47.2,47.24,47.04,47.04,4200.0,47.2,47.24,47.04,47.04,4200.0
2012-09-17 09:40:00,47.14,47.14,46.9,46.94,5500.0,47.14,47.14,46.9,46.94,5500.0
2012-09-17 09:45:00,46.93,47.06,46.92,47.06,12600.0,46.93,47.06,46.92,47.06,12600.0
2012-09-17 09:50:00,47.04,47.15,47.04,47.12,7500.0,47.04,47.15,47.04,47.12,7500.0
2012-09-17 09:55:00,47.12,47.14,47.04,47.04,5400.0,47.12,47.14,47.04,47.04,5400.0
2012-09-17 10:00:00,47.03,47.09,47.0,47.07,8900.0,47.03,47.09,47.0,47.07,8900.0
2012-09-17 10:05:00,47.07,47.14,47.04,47.14,23400.0,47.07,47.14,47.04,47.14,23400.0
2012-09-17 10:10:00,47.13,47.16,47.08,47.11,65600.0,47.13,47.16,47.08,47.11,65600.0
2012-09-17 10:15:00,47.09,47.16,47.09,47.13,13100.0,47.09,47.16,47.09,47.13,13100.0
2012-09-17 10:20:00,47.13,47.13,47.1,47.11,21400.0,47.13,47.13,47.1,47.11,21400.0
2012-09-17 10:25:00,47.14,47.15,47.11,47.14,34600.0,47.14,47.15,47.11,47.14,34600.0
2012-09-17 10:30:00,47.15,47.18,47.13,47.14,12200.0,47.15,47.18,47.13,47.14,12200.0
2012-09-17 10:35:00,47.13,47.16,47.09,47.12,15300.0,47.13,47.16,47.09,47.12,15300.0
2012-09-17 10:40:00,47.11,47.12,47.08,47.12,31700.0,47.11,47.12,47.08,47.12,31700.0
2012-09-17 10:45:00,47.11,47.14,47.09,47.13,18000.0,47.11,47.14,47.09,47.13,18000.0
2012-09-17 10:50:00,47.12,47.13,47.07,47.11,15600.0,47.12,47.13,47.07,47.11,15600.0
2012-09-17 10:55:00,47.11,47.14,47.1,47.12,9800.0,47.11,47.14,47.1,47.12,9800.0
2012-09-17 11:00:00,47.1,47.15,47.1,47.14,12700.0,47.1,47.15,47.1,47.14,12700.0
2012-09-17 11:05:00,47.12,47.13,47.06,47.08,16700.0,47.12,47.13,47.06,47.08,16700.0
2012-09-17 11:10:00,47.1,47.12,47.07,47.12,13900.0,47.1,47.12,47.07,47.12,13900.0
2012-09-17 11:15:00,47.12,47.12,47.08,47.09,11200.0,47.12,47.12,47.08,47.09,11200.0
2012-09-17 11:20:00,47.09,47.12,47.09,47.1,9300.0,47.09,47.12,47.09,47.1,9300.0
2012-09-17 11:25:00,47.1,47.11,47.08,47.1,8400.0,47.1,47.11,47.08,47.1,8400.0
2012-09-17 11:30:00,47.09,47.11,47.07,47.08,60900.0,47.09,47.11,47.07,47.08,60900.0
2012-09-17 11:35:00,47.08,47.1,47.07,47.08,34300.0,47.08,47.1,47.07,47.08,34300.0
2012-09-17 11:40:00,47.08,47.09,47.07,47.08,26200.0,47.08,47.09,47.07,47.08,26200.0
2012-09-17 11:45:00,47.08,47.1,47.08,47.09,2700.0,47.08,47.1,47.08,47.09,2700.0
2012-09-17 11:50:00,47.09,47.12,47.09,47.09,5100.0,47.09,47.12,47.09,47.09,5100.0
2012-09-17 11:55:00,47.08,47.08,47.05,47.05,5700.0,47.08,47.08,47.05,47.05,5700.0
2012-09-17 12:00:00,47.05,47.08,47.04,47.08,7300.0,47.05,47.08,47.04,47.08,7300.0
2012-09-17 12:05:00,47.07,47.08,47.03,47.06,10000.0,47.07,47.08,47.03,47.06,10000.0
2012-09-17 12:10:00,47.04,47.04,46.97,46.97,9500.0,47.04,47.04,46.97,46.97,9500.0
2012-09-17 12:15:00,46.97,46.97,46.88,46.88,8700.0,46.97,46.97,46.88,46.88,8700.0
2012-09-17 12:20:00,46.9,46.92,46.88,46.9,10300.0,46.9,46.92,46.88,46.9,10300.0
2012-09-17 12:25:00,46.9,46.93,46.84,46.85,17800.0,46.9,46.93,46.84,46.85,17800.0
2012-09-17 12:30:00,46.86,46.92,46.84,46.92,15700.0,46.86,46.92,46.84,46.92,15700.0
2012-09-17 12:35:00,46.92,46.96,46.92,46.95,13600.0,46.92,46.96,46.92,46.95,13600.0
2012-09-17 12:40:00,46.94,46.96,46.89,46.9,27200.0,46.94,46.96,46.89,46.9,27200.0
2012-09-17 12:45:00,46.9,46.9,46.86,46.86,6800.0,46.9,46.9,46.86,46.86,6800.0
2012-09-17 12:50:00,46.87,46.9,46.86,46.9,13400.0,46.87,46.9,46.86,46.9,13400.0
2012-09-17 12:55:00,46.88,46.89,46.86,46.87,6300.0,46.88,46.89,46.86,46.87,6300.0
2012-09-17 13:00:00,46.87,46.9,46.86,46.87,11800.0,46.87,46.9,46.86,46.87,11800.0
2012-09-17 13:05:00,46.87,46.88,46.87,46.87,5700.0,46.87,46.88,46.87,46.87,5700.0
2012-09-17 13:10:00,46.88,46.91,46.87,46.89,10200.0,46.88,46.91,46.87,46.89,10200.0
2012-09-17 13:15:00,46.88,46.91,46.88,46.91,10800.0,46.88,46.91,46.88,46.91,10800.0
2012-09-17 13:20:00,46.91,46.94,46.91,46.91,6600.0,46.91,46.94,46.91,46.91,6600.0
2012-09-17 13:25:00,46.91,46.93,46.9,46.91,5200.0,46.91,46.93,46.9,46.91,5200.0
2012-09-17 13:30:00,46.91,46.92,46.87,46.87,3800.0,46.91,46.92,46.87,46.87,3800.0
2012-09-17 13:35:00,46.87,46.87,46.84,46.84,7600.0,46.87,46.87,46.84,46.84,7600.0
2012-09-17 13:40:00,46.84,46.85,46.83,46.83,7100.0,46.84,46.85,46.83,46.83,7100.0
2012-09-17 13:45:00,46.83,46.84,46.8,46.81,10500.0,46.83,46.84,46.8,46.81,10500.0
2012-09-17 13:50:00,46.81,46.84,46.8,46.82,11000.0,46.81,46.84,46.8,46.82,11000.0
2012-09-17 13:55:00,46.85,46.87,46.84,46.85,15100.0,46.85,46.87,46.84,46.85,15100.0
2012-09-17 14:00:00,46.86,46.88,46.83,46.86,9100.0,46.86,46.88,46.83,46.86,9100.0
2012-09-17 14:05:00,46.85,46.87,46.8,46.82,11900.0,46.85,46.87,46.8,46.82,11900.0
2012-09-17 14:10:00,46.83,46.86,46.83,46.84,8000.0,46.83,46.86,46.83,46.84,8000.0
2012-09-17 14:15:00,46.85,46.87,46.81,46.86,12600.0,46.85,46.87,46.81,46.86,12600.0
2012-09-17 14:20:00,46.85,46.86,46.79,46.81,34700.0,46.85,46.86,46.79,46.81,34700.0
2012-09-17 14:25:00,46.81,46.84,46.8,46.82,6900.0,46.81,46.84,46.8,46.82,6900.0
2012-09-17 14:30:00,46.82,46.83,46.81,46.82,4400.0,46.82,46.83,46.81,46.82,4400.0
2012-09-17 14:35:00,46.82,46.86,46.82,46.84,4000.0,46.82,46.86,46.82,46.84,4000.0
2012-09-17 14:40:00,46.83,46.84,46.79,46.81,5900.0,46.83,46.84,46.79,46.81,5900.0
2012-09-17 14:45:00,46.82,46.83,46.77,46.77,11500.0,46.82,46.83,46.77,46.77,11500.0
2012-09-17 14:50:00,46.77,46.77,46.73,46.75,16000.0,46.77,46.77,46.73,46.75,16000.0
2012-09-17 14:55:00,46.75,46.77,46.75,46.77,6900.0,46.75,46.77,46.75,46.77,6900.0
2012-09-17 15:00:00,46.78,46.79,46.74,46.75,10400.0,46.78,46.79,46.74,46.75,10400.0
2012-09-17 15:05:00,46.75,46.78,46.75,46.78,6200.0,46.75,46.78,46.75,46.78,6200.0
2012-09-17 15:10:00,46.77,46.81,46.76,46.81,25900.0,46.77,46.81,46.76,46.81,25900.0
2012-09-17 15:15:00,46.81,46.83,46.79,46.81,12800.0,46.81,46.83,46.79,46.81,12800.0
2012-09-17 15:20:00,46.81,46.83,46.8,46.8,12800.0,46.81,46.83,46.8,46.8,12800.0
2012-09-17 15:25:00,46.8,46.82,46.8,46.81,32500.0,46.8,46.82,46.8,46.81,32500.0
2012-09-17 15:30:00,46.8,46.81,46.73,46.76,23000.0,46.8,46.81,46.73,46.76,23000.0
2012-09-17 15:35:00,46.75,46.8,46.73,46.8,30300.0,46.75,46.8,46.73,46.8,30300.0
2012-09-17 15:40:00,46.8,46.86,46.79,46.85,33800.0,46.8,46.86,46.79,46.85,33800.0
2012-09-17 15:45:00,46.86,46.9,46.84,46.87,28900.0,46.86,46.9,46.84,46.87,28900.0
2012-09-17 15:50:00,46.88,46.93,46.86,46.92,53000.0,46.88,46.93,46.86,46.92,53000.0
2012-09-17 15:55:00,46.93,46.93,46.9,46.92,58500.0,46.93,46.93,46.9,46.92,58500.0
2012-09-18 09:30:00,46.5,46.95,46.5,46.56,46700.0,46.5,46.95,46.5,46.56,46700.0
2012-09-18 09:35:00,46.57,46.79,46.57,46.69,31700.0,46.57,46.79,46.57,46.69,31700.0
2012-09-18 09:40:00,46.69,46.81,46.61,46.75,45600.0,46.69,46.81,46.61,46.75,45600.0
2012-09-18 09:45:00,46.75,46.77,46.62,46.62,10900.0,46.75,46.77,46.62,46.62,10900.0
2012-09-18 09:50:00,46.62,46.69,46.57,46.69,20600.0,46.62,46.69,46.57,46.69,20600.0
2012-09-18 09:55:00,46.69,46.69,46.53,46.57,15200.0,46.69,46.69,46.53,46.57,15200.0
2012-09-18 10:00:00,46.57,46.63,46.56,46.61,15600.0,46.57,46.63,46.56,46.61,15600.0
2012-09-18 10:05:00,46.61,46.69,46.61,46.67,15900.0,46.61,46.69,46.61,46.67,15900.0
2012-09-18 10:10:00,46.64,46.69,46.63,46.64,22300.0,46.64,46.69,46.63,46.64,22300.0
2012-09-18 10:15:00,46.66,46.68,46.64,46.65,16300.0,46.66,46.68,46.64,46.65,16300.0
2012-09-18 10:20:00,46.66,46.72,46.65,46.66,30600.0,46.66,46.72,46.65,46.66,30600.0
2012-09-18 10:25:00,46.66,46.71,46.66,46.7,44700.0,46.66,46.71,46.66,46.7,44700.0
2012-09-18 10:30:00,46.69,46.73,46.68,46.7,33800.0,46.69,46.73,46.68,46.7,33800.0
2012-09-18 10:35:00,46.7,46.71,46.69,46.7,11200.0,46.7,46.71,46.69,46.7,11200.0
2012-09-18 10:40:00,46.7,46.73,46.68,46.71,96800.0,46.7,46.73,46.68,46.71,96800.0
2012-09-18 10:45:00,46.71,46.73,46.66,46.71,31900.0,46.71,46.73,46.66,46.71,31900.0
2012-09-18 10:50:00,46.71,46.83,46.7,46.8,36500.0,46.71,46.83,46.7,46.8,36500.0
2012-09-18 10:55:00,46.81,46.81,46.74,46.77,11400.0,46.81,46.81,46.74,46.77,11400.0
2012-09-18 11:00:00,46.76,46.79,46.76,46.78,12300.0,46.76,46.79,46.76,46.78,12300.0
2012-09-18 11:05:00,46.79,46.8,46.77,46.77,13000.0,46.79,46.8,46.77,46.77,13000.0
2012-09-18 11:10:00,46.77,46.79,46.74,46.77,37500.0,46.77,46.79,46.74,46.77,37500.0
2012-09-18 11:15:00,46.77,46.91,46.77,46.91,79300.0,46.77,46.91,46.77,46.91,79300.0
2012-09-18 11:20:00,46.92,47.02,46.91,46.96,53300.0,46.92,47.02,46.91,46.96,53300.0
2012-09-18 11:25:00,46.97,46.97,46.94,46.94,8500.0,46.97,46.97,46.94,46.94,8500.0
2012-09-18 11:30:00,46.94,46.95,46.78,46.78,26500.0,46.94,46.95,46.78,46.78,26500.0
2012-09-18 11:35:00,46.79,46.86,46.79,46.81,14800.0,46.79,46.86,46.79,46.81,14800.0
2012-09-18 11:40:00,46.81,46.83,46.79,46.82,9300.0,46.81,46.83,46.79,46.82,9300.0
2012-09-18 11:45:00,46.82,46.83,46.77,46.78,10600.0,46.82,46.83,46.77,46.78,10600.0
2012-09-18 11:50:00,46.78,46.81,46.77,46.8,10200.0,46.78,46.81,46.77,46.8,10200.0
2012-09-18 11:55:00,46.8,46.87,46.8,46.87,11800.0,46.8,46.87,46.8,46.87,11800.0
2012-09-18 12:00:00,46.87,46.88,46.84,46.84,8100.0,46.87,46.88,46.84,46.84,8100.0
2012-09-18 12:05:00,46.84,46.85,46.83,46.83,11800.0,46.84,46.85,46.83,46.83,11800.0
2012-09-18 12:10:00,46.83,46.83,46.79,46.82,14700.0,46.83,46.83,46.79,46.82,14700.0
2012-09-18 12:15:00,46.81,46.85,46.8,46.84,12200.0,46.81,46.85,46.8,46.84,12200.0
2012-09-18 12:20:00,46.84,46.86,46.84,46.85,17900.0,46.84,46.86,46.84,46.85,17900.0
2012-09-18 12:25:00,46.85,46.86,46.83,46.84,12400.0,46.85,46.86,46.83,46.84,12400.0
2012-09-18 12:30:00,46.85,46.85,46.83,46.84,13600.0,46.85,46.85,46.83,46.84,13600.0
2012-09-18 12:35:00,46.85,46.85,46.84,46.85,109700.0,46.85,46.85,46.84,46.85,109700.0
2012-09-18 12:40:00,46.86,46.86,46.82,46.83,8200.0,46.86,46.86,46.82,46.83,8200.0
2012-09-18 12:45:00,46.82,46.85,46.78,46.8,16400.0,46.82,46.85,46.78,46.8,16400.0
2012-09-18 12:50:00,46.79,46.8,46.77,46.78,7700.0,46.79,46.8,46.77,46.78,7700.0
2012-09-18 12:55:00,46.78,46.82,46.77,46.82,13400.0,46.78,46.82,46.77,46.82,13400.0
2012-09-18 13:00:00,46.82,46.85,46.81,46.84,13500.0,46.82,46.85,46.81,46.84,13500.0
2012-09-18 13:05:00,46.85,46.91,46.81,46.89,30600.0,46.85,46.91,46.81,46.89,30600.0
2012-09-18 13:10:00,46.89,46.95,46.88,46.95,15200.0,46.89,46.95,46.88,46.95,15200.0
2012-09-18 13:15:00,46.95,47.0,46.95,46.95,34000.0,46.95,47.0,46.95,46.95,34000.0
2012-09-18 13:20:00,46.95,46.96,46.9,46.91,12200.0,46.95,46.96,46.9,46.91,12200.0
2012-09-18 13:25:00,46.91,46.92,46.88,46.9,6800.0,46.91,46.92,46.88,46.9,6800.0
2012-09-18 13:30:00,46.9,46.91,46.86,46.9,12800.0,46.9,46.91,46.86,46.9,12800.0
2012-09-18 13:35:00,46.9,46.92,46.89,46.92,9200.0,46.9,46.92,46.89,46.92,9200.0
2012-09-18 13:40:00,46.92,46.92,46.9,46.9,3100.0,46.92,46.92,46.9,46.9,3100.0
2012-09-18 13:45:00,46.9,46.92,46.9,46.9,8800.0,46.9,46.92,46.9,46.9,8800.0
2012-09-18 13:50:00,46.9,46.91,46.89,46.9,5400.0,46.9,46.91,46.89,46.9,5400.0
2012-09-18 13:55:00,46.9,46.93,46.9,46.91,10800.0,46.9,46.93,46.9,46.91,10800.0
2012-09-18 14:00:00,46.91,46.96,46.91,46.94,21400.0,46.91,46.96,46.91,46.94,21400.0
2012-09-18 14:05:00,46.94,46.94,46.91,46.91,36300.0,46.94,46.94,46.91,46.91,36300.0
2012-09-18 14:10:00,46.91,46.92,46.86,46.89,16300.0,46.91,46.92,46.86,46.89,16300.0
2012-09-18 14:15:00,46.89,46.92,46.89,46.9,14300.0,46.89,46.92,46.89,46.9,14300.0
2012-09-18 14:20:00,46.89,46.9,46.84,46.85,17700.0,46.89,46.9,46.84,46.85,17700.0
2012-09-18 14:25:00,46.86,46.86,46.83,46.84,11600.0,46.86,46.86,46.83,46.84,11600.0
2012-09-18 14:30:00,46.85,46.88,46.84,46.87,31700.0,46.85,46.88,46.84,46.87,31700.0
2012-09-18 14:35:00,46.86,46.88,46.85,46.86,23400.0,46.86,46.88,46.85,46.86,23400.0
2012-09-18 14:40:00,46.87,46.88,46.81,46.84,99600.0,46.87,46.88,46.81,46.84,99600.0
2012-09-18 14:45:00,46.83,46.83,46.75,46.76,29800.0,46.83,46.83,46.75,46.76,29800.0
2012-09-18 14:50:00,46.76,46.77,46.74,46.75,19900.0,46.76,46.77,46.74,46.75,19900.0
2012-09-18 14:55:00,46.74,46.8,46.74,46.77,30000.0,46.74,46.8,46.74,46.77,30000.0
2012-09-18 15:00:00,46.77,46.78,46.75,46.75,11000.0,46.77,46.78,46.75,46.75,11000.0
2012-09-18 15:05:00,46.76,46.8,46.76,46.78,10200.0,46.76,46.8,46.76,46.78,10200.0
2012-09-18 15:10:00,46.78,46.79,46.74,46.76,20000.0,46.78,46.79,46.74,46.76,20000.0
2012-09-18 15:15:00,46.76,46.77,46.72,46.73,17000.0,46.76,46.77,46.72,46.73,17000.0
2012-09-18 15:20:00,46.73,46.76,46.72,46.75,23300.0,46.73,46.76,46.72,46.75,23300.0
2012-09-18 15:25:00,46.75,46.76,46.74,46.75,16800.0,46.75,46.76,46.74,46.75,16800.0
2012-09-18 15:30:00,46.75,46.77,46.74,46.76,18400.0,46.75,46.77,46.74,46.76,18400.0
2012-09-18 15:35:00,46.75,46.79,46.72,46.76,33300.0,46.75,46.79,46.72,46.76,33300.0
2012-09-18 15:40:00,46.76,46.78,46.73,46.77,18100.0,46.76,46.78,46.73,46.77,18100.0
2012-09-18 15:45:00,46.78,46.88,46.77,46.85,95600.0,46.78,46.88,46.77,46.85,95600.0
2012-09-18 15:50:00,46.84,46.87,46.82,46.82,35300.0,46.84,46.87,46.82,46.82,35300.0
2012-09-18 15:55:00,46.82,46.83,46.79,46.83,411900.0,46.82,46.83,46.79,46.83,411900.0
2012-09-19 09:30:00,46.8,46.9,46.78,46.88,28300.0,46.8,46.9,46.78,46.88,28300.0
2012-09-19 09:35:00,46.88,46.92,46.83,46.88,11800.0,46.88,46.92,46.83,46.88,11800.0
2012-09-19 09:40:00,46.85,46.88,46.79,46.81,5900.0,46.85,46.88,46.79,46.81,5900.0
2012-09-19 09:45:00,46.82,46.92,46.8,46.88,62200.0,46.82,46.92,46.8,46.88,62200.0
2012-09-19 09:50:00,46.87,46.94,46.84,46.94,18100.0,46.87,46.94,46.84,46.94,18100.0
2012-09-19 09:55:00,46.92,46.94,46.83,46.91,146700.0,46.92,46.94,46.83,46.91,146700.0
2012-09-19 10:00:00,46.9,47.12,46.88,47.11,34000.0,46.9,47.12,46.88,47.11,34000.0
2012-09-19 10:05:00,47.1,47.1,47.02,47.06,11900.0,47.1,47.1,47.02,47.06,11900.0
2012-09-19 10:10:00,47.05,47.1,47.03,47.04,24200.0,47.05,47.1,47.03,47.04,24200.0
2012-09-19 10:15:00,47.04,47.06,47.02,47.04,19000.0,47.04,47.06,47.02,47.04,19000.0
2012-09-19 10:20:00,47.04,47.06,47.01,47.03,8200.0,47.04,47.06,47.01,47.03,8200.0
2012-09-19 10:25:00,47.05,47.05,47.03,47.05,14800.0,47.05,47.05,47.03,47.05,14800.0
2012-09-19 10:30:00,47.04,47.04,46.99,47.03,19700.0,47.04,47.04,46.99,47.03,19700.0
2012-09-19 10:35:00,47.03,47.04,47.0,47.03,34000.0,47.03,47.04,47.0,47.03,34000.0
2012-09-19 10:40:00,47.03,47.04,47.0,47.04,11100.0,47.03,47.04,47.0,47.04,11100.0
2012-09-19 10:45:00,47.02,47.06,47.0,47.03,26400.0,47.02,47.06,47.0,47.03,26400.0
2012-09-19 10:50:00,47.03,47.03,47.0,47.02,17700.0,47.03,47.03,47.0,47.02,17700.0
2012-09-19 10:55:00,47.03,47.06,47.0,47.0,56300.0,47.03,47.06,47.0,47.0,56300.0
2012-09-19 11:00:00,47.0,47.01,46.98,46.99,38900.0,47.0,47.01,46.98,46.99,38900.0
2012-09-19 11:05:00,46.99,47.0,46.92,46.94,24200.0,46.99,47.0,46.92,46.94,24200.0
2012-09-19 11:10:00,46.92,46.96,46.9,46.93,18200.0,46.92,46.96,46.9,46.93,18200.0
2012-09-19 11:15:00,46.95,46.97,46.93,46.97,11400.0,46.95,46.97,46.93,46.97,11400.0
2012-09-19 11:20:00,46.97,47.03,46.97,47.03,9200.0,46.97,47.03,46.97,47.03,9200.0
2012-09-19 11:25:00,47.04,47.08,47.03,47.04,9000.0,47.04,47.08,47.03,47.04,9000.0
2012-09-19 11:30:00,47.03,47.05,47.02,47.05,6400.0,47.03,47.05,47.02,47.05,6400.0
2012-09-19 11:35:00,47.04,47.07,47.04,47.07,8100.0,47.04,47.07,47.04,47.07,8100.0
2012-09-19 11:40:00,47.07,47.15,47.07,47.14,11500.0,47.07,47.15,47.07,47.14,11500.0
2012-09-19 11:45:00,47.15,47.15,47.12,47.15,12700.0,47.15,47.15,47.12,47.15,12700.0
2012-09-19 11:50:00,47.15,47.15,47.1,47.11,9100.0,47.15,47.15,47.1,47.11,9100.0
2012-09-19 11:55:00,47.1,47.15,47.09,47.14,10500.0,47.1,47.15,47.09,47.14,10500.0
2012-09-19 12:00:00,47.15,47.15,47.11,47.12,8000.0,47.15,47.15,47.11,47.12,8000.0
2012-09-19 12:05:00,47.1,47.14,47.1,47.12,4900.0,47.1,47.14,47.1,47.12,4900.0
2012-09-19 12:10:00,47.13,47.14,47.1,47.14,9000.0,47.13,47.14,47.1,47.14,9000.0
2012-09-19 12:15:00,47.15,47.15,47.12,47.13,3900.0,47.15,47.15,47.12,47.13,3900.0
2012-09-19 12:20:00,47.13,47.14,47.12,47.12,5900.0,47.13,47.14,47.12,47.12,5900.0
2012-09-19 12:25:00,47.12,47.18,47.12,47.18,10200.0,47.12,47.18,47.12,47.18,10200.0
2012-09-19 12:30:00,47.16,47.18,47.14,47.15,30900.0,47.16,47.18,47.14,47.15,30900.0
2012-09-19 12:35:00,47.15,47.16,47.12,47.14,8600.0,47.15,47.16,47.12,47.14,8600.0
2012-09-19 12:40:00,47.13,47.13,47.08,47.1,21800.0,47.13,47.13,47.08,47.1,21800.0
2012-09-19 12:45:00,47.1,47.1,47.07,47.09,5000.0,47.1,47.1,47.07,47.09,5000.0
2012-09-19 12:50:00,47.08,47.09,47.06,47.08,28000.0,47.08,47.09,47.06,47.08,28000.0
2012-09-19 12:55:00,47.09,47.12,47.08,47.1,10800.0,47.09,47.12,47.08,47.1,10800.0
2012-09-19 13:00:00,47.1,47.12,47.08,47.09,9800.0,47.1,47.12,47.08,47.09,9800.0
2012-09-19 13:05:00,47.08,47.11,47.04,47.1,17600.0,47.08,47.11,47.04,47.1,17600.0
2012-09-19 13:10:00,47.1,47.12,47.09,47.1,14000.0,47.1,47.12,47.09,47.1,14000.0
2012-09-19 13:15:00,47.1,47.1,47.05,47.06,13300.0,47.1,47.1,47.05,47.06,13300.0
2012-09-19 13:20:00,47.06,47.11,47.06,47.09,19100.0,47.06,47.11,47.06,47.09,19100.0
2012-09-19 13:25:00,47.09,47.13,47.09,47.13,21300.0,47.09,47.13,47.09,47.13,21300.0
2012-09-19 13:30:00,47.12,47.15,47.12,47.13,14100.0,47.12,47.15,47.12,47.13,14100.0
2012-09-19 13:35:00,47.13,47.14,47.11,47.14,18100.0,47.13,47.14,47.11,47.14,18100.0
2012-09-19 13:40:00,47.14,47.15,47.14,47.14,8400.0,47.14,47.15,47.14,47.14,8400.0
2012-09-19 13:45:00,47.14,47.15,47.11,47.11,9900.0,47.14,47.15,47.11,47.11,9900.0
2012-09-19 13:50:00,47.12,47.13,47.11,47.11,11300.0,47.12,47.13,47.11,47.11,11300.0
2012-09-19 13:55:00,47.12,47.12,47.09,47.11,18300.0,47.12,47.12,47.09,47.11,18300.0
2012-09-19 14:00:00,47.11,47.13,47.07,47.07,13600.0,47.11,47.13,47.07,47.07,13600.0
2012-09-19 14:05:00,47.07,47.07,47.04,47.05,11400.0,47.07,47.07,47.04,47.05,11400.0
2012-09-19 14:10:00,47.06,47.06,47.05,47.05,2700.0,47.06,47.06,47.05,47.05,2700.0
2012-09-19 14:15:00,47.06,47.07,47.04,47.06,10900.0,47.06,47.07,47.04,47.06,10900.0
2012-09-19 14:20:00,47.06,47.07,47.04,47.07,10300.0,47.06,47.07,47.04,47.07,10300.0
2012-09-19 14:25:00,47.07,47.1,47.07,47.08,8300.0,47.07,47.1,47.07,47.08,8300.0
2012-09-19 14:30:00,47.08,47.09,47.06,47.08,11100.0,47.08,47.09,47.06,47.08,11100.0
2012-09-19 14:35:00,47.08,47.08,47.05,47.06,5900.0,47.08,47.08,47.05,47.06,5900.0
2012-09-19 14:40:00,47.05,47.08,47.05,47.08,11300.0,47.05,47.08,47.05,47.08,11300.0
2012-09-19 14:45:00,47.08,47.09,47.05,47.09,11100.0,47.08,47.09,47.05,47.09,11100.0
2012-09-19 14:50:00,47.08,47.08,47.05,47.08,11600.0,47.08,47.08,47.05,47.08,11600.0
2012-09-19 14:55:00,47.07,47.09,47.07,47.09,3400.0,47.07,47.09,47.07,47.09,3400.0
2012-09-19 15:00:00,47.09,47.11,47.05,47.06,11200.0,47.09,47.11,47.05,47.06,11200.0
2012-09-19 15:05:00,47.06,47.06,47.02,47.04,13800.0,47.06,47.06,47.02,47.04,13800.0
2012-09-19 15:10:00,47.03,47.1,47.02,47.1,23600.0,47.03,47.1,47.02,47.1,23600.0
2012-09-19 15:15:00,47.09,47.09,47.07,47.08,7500.0,47.09,47.09,47.07,47.08,7500.0
2012-09-19 15:20:00,47.08,47.08,47.02,47.02,9200.0,47.08,47.08,47.02,47.02,9200.0
2012-09-19 15:25:00,47.02,47.03,47.01,47.01,11600.0,47.02,47.03,47.01,47.01,11600.0
2012-09-19 15:30:00,47.01,47.03,46.99,47.0,16600.0,47.01,47.03,46.99,47.0,16600.0
2012-09-19 15:35:00,46.99,47.04,46.98,47.04,38100.0,46.99,47.04,46.98,47.04,38100.0
2012-09-19 15:40:00,47.04,47.07,47.03,47.05,48300.0,47.04,47.07,47.03,47.05,48300.0
2012-09-19 15:45:00,47.06,47.08,47.05,47.06,53500.0,47.06,47.08,47.05,47.06,53500.0
2012-09-19 15:50:00,47.07,47.07,47.03,47.06,94000.0,47.07,47.07,47.03,47.06,94000.0
2012-09-19 15:55:00,47.06,47.06,47.04,47.06,98400.0,47.06,47.06,47.04,47.06,98400.0
2012-09-20 09:30:00,46.99,47.27,46.97,47.25,61100.0,46.99,47.27,46.97,47.25,61100.0
2012-09-20 09:35:00,47.26,47.31,47.21,47.27,48200.0,47.26,47.31,47.21,47.27,48200.0
2012-09-20 09:40:00,47.27,47.86,47.26,47.83,122000.0,47.27,47.86,47.26,47.83,122000.0
2012-09-20 09:45:00,47.83,48.6,47.77,48.32,320600.0,47.83,48.6,47.77,48.32,320600.0
2012-09-20 09:50:00,48.32,49.35,48.32,48.97,324500.0,48.32,49.35,48.32,48.97,324500.0
2012-09-20 09:55:00,48.96,49.06,48.54,48.73,170600.0,48.96,49.06,48.54,48.73,170600.0
2012-09-20 10:00:00,48.71,48.8,48.54,48.62,71800.0,48.71,48.8,48.54,48.62,71800.0
2012-09-20 10:05:00,48.62,48.62,48.32,48.36,93900.0,48.62,48.62,48.32,48.36,93900.0
2012-09-20 10:10:00,48.37,48.6,48.37,48.56,149700.0,48.37,48.6,48.37,48.56,149700.0
2012-09-20 10:15:00,48.56,48.95,48.48,48.83,120300.0,48.56,48.95,48.48,48.83,120300.0
2012-09-20 10:20:00,48.84,49.19,48.8,48.84,116700.0,48.84,49.19,48.8,48.84,116700.0
2012-09-20 10:25:00,48.86,49.06,48.82,48.95,44900.0,48.86,49.06,48.82,48.95,44900.0
2012-09-20 10:30:00,48.93,49.05,48.88,49.0,44000.0,48.93,49.05,48.88,49.0,44000.0
2012-09-20 10:35:00,48.99,49.02,48.97,49.02,103700.0,48.99,49.02,48.97,49.02,103700.0
2012-09-20 10:40:00,49.02,49.04,48.88,48.92,67300.0,49.02,49.04,48.88,48.92,67300.0
2012-09-20 10:45:00,48.92,48.94,48.86,48.88,40100.0,48.92,48.94,48.86,48.88,40100.0
2012-09-20 10:50:00,48.88,48.92,48.77,48.78,35600.0,48.88,48.92,48.77,48.78,35600.0
2012-09-20 10:55:00,48.77,48.87,48.74,48.83,41100.0,48.77,48.87,48.74,48.83,41100.0
2012-09-20 11:00:00,48.82,48.87,48.77,48.84,46300.0,48.82,48.87,48.77,48.84,46300.0
2012-09-20 11:05:00,48.81,48.94,48.8,48.9,52400.0,48.81,48.94,48.8,48.9,52400.0
2012-09-20 11:10:00,48.9,49.08,48.89,49.03,64400.0,48.9,49.08,48.89,49.03,64400.0
2012-09-20 11:15:00,49.02,49.16,49.02,49.12,49400.0,49.02,49.16,49.02,49.12,49400.0
2012-09-20 11:20:00,49.13,49.3,49.04,49.3,80000.0,49.13,49.3,49.04,49.3,80000.0
2012-09-20 11:25:00,49.29,49.43,49.24,49.41,78500.0,49.29,49.43,49.24,49.41,78500.0
2012-09-20 11:30:00,49.4,49.46,49.34,49.41,61000.0,49.4,49.46,49.34,49.41,61000.0
2012-09-20 11:35:00,49.41,49.41,49.11,49.14,93300.0,49.41,49.41,49.11,49.14,93300.0
2012-09-20 11:40:00,49.14,49.31,49.14,49.25,55400.0,49.14,49.31,49.14,49.25,55400.0
2012-09-20 11:45:00,49.25,49.25,49.16,49.19,26700.0,49.25,49.25,49.16,49.19,26700.0
2012-09-20 11:50:00,49.19,49.19,49.15,49.16,25300.0,49.19,49.19,49.15,49.16,25300.0
2012-09-20 11:55:00,49.16,49.25,49.15,49.25,45100.0,49.16,49.25,49.15,49.25,45100.0
2012-09-20 12:00:00,49.25,49.25,49.2,49.24,36900.0,49.25,49.25,49.2,49.24,36900.0
2012-09-20 12:05:00,49.24,49.31,49.08,49.08,74200.0,49.24,49.31,49.08,49.08,74200.0
2012-09-20 12:10:00,49.08,49.15,49.07,49.15,29600.0,49.08,49.15,49.07,49.15,29600.0
2012-09-20 12:15:00,49.14,49.14,49.04,49.04,36400.0,49.14,49.14,49.04,49.04,36400.0
2012-09-20 12:20:00,49.04,49.05,49.0,49.0,25500.0,49.04,49.05,49.0,49.0,25500.0
2012-09-20 12:25:00,49.0,49.01,48.91,48.91,58600.0,49.0,49.01,48.91,48.91,58600.0
2012-09-20 12:30:00,48.91,49.0,48.84,48.99,75400.0,48.91,49.0,48.84,48.99,75400.0
2012-09-20 12:35:00,49.0,49.04,48.98,48.99,33800.0,49.0,49.04,48.98,48.99,33800.0
2012-09-20 12:40:00,48.98,48.99,48.95,48.98,20500.0,48.98,48.99,48.95,48.98,20500.0
2012-09-20 12:45:00,48.99,49.06,48.98,49.02,25300.0,48.99,49.06,48.98,49.02,25300.0
2012-09-20 12:50:00,49.03,49.03,49.0,49.02,22900.0,49.03,49.03,49.0,49.02,22900.0
2012-09-20 12:55:00,49.02,49.12,49.0,49.08,28600.0,49.02,49.12,49.0,49.08,28600.0
2012-09-20 13:00:00,49.08,49.09,49.03,49.07,18000.0,49.08,49.09,49.03,49.07,18000.0
2012-09-20 13:05:00,49.05,49.11,49.05,49.1,13400.0,49.05,49.11,49.05,49.1,13400.0
2012-09-20 13:10:00,49.1,49.14,49.09,49.14,21800.0,49.1,49.14,49.09,49.14,21800.0
2012-09-20 13:15:00,49.14,49.15,49.1,49.11,15800.0,49.14,49.15,49.1,49.11,15800.0
2012-09-20 13:20:00,49.1,49.12,49.1,49.1,10600.0,49.1,49.12,49.1,49.1,10600.0
2012-09-20 13:25:00,49.1,49.14,49.09,49.12,20800.0,49.1,49.14,49.09,49.12,20800.0
2012-09-20 13:30:00,49.12,49.18,49.1,49.18,51400.0,49.12,49.18,49.1,49.18,51400.0
2012-09-20 13:35:00,49.19,49.29,49.18,49.27,30700.0,49.19,49.29,49.18,49.27,30700.0
2012-09-20 13:40:00,49.28,49.31,49.26,49.26,25700.0,49.28,49.31,49.26,49.26,25700.0
2012-09-20 13:45:00,49.26,49.33,49.24,49.3,25000.0,49.26,49.33,49.24,49.3,25000.0
2012-09-20 13:50:00,49.3,49.3,49.18,49.19,32400.0,49.3,49.3,49.18,49.19,32400.0
2012-09-20 13:55:00,49.19,49.19,49.11,49.16,28700.0,49.19,49.19,49.11,49.16,28700.0
2012-09-20 14:00:00,49.15,49.23,49.14,49.21,36600.0,49.15,49.23,49.14,49.21,36600.0
2012-09-20 14:05:00,49.21,49.22,49.19,49.19,27500.0,49.21,49.22,49.19,49.19,27500.0
2012-09-20 14:10:00,49.19,49.24,49.19,49.23,56800.0,49.19,49.24,49.19,49.23,56800.0
2012-09-20 14:15:00,49.24,49.27,49.22,49.22,34800.0,49.24,49.27,49.22,49.22,34800.0
2012-09-20 14:20:00,49.23,49.45,49.22,49.44,78000.0,49.23,49.45,49.22,49.44,78000.0
2012-09-20 14:25:00,49.44,49.49,49.4,49.4,58900.0,49.44,49.49,49.4,49.4,58900.0
2012-09-20 14:30:00,49.4,49.41,49.33,49.37,29000.0,49.4,49.41,49.33,49.37,29000.0
2012-09-20 14:35:00,49.37,49.38,49.27,49.27,33200.0,49.37,49.38,49.27,49.27,33200.0
2012-09-20 14:40:00,49.28,49.32,49.2,49.26,45500.0,49.28,49.32,49.2,49.26,45500.0
2012-09-20 14:45:00,49.27,49.27,49.2,49.21,47300.0,49.27,49.27,49.2,49.21,47300.0
2012-09-20 14:50:00,49.2,49.21,49.14,49.15,22100.0,49.2,49.21,49.14,49.15,22100.0
2012-09-20 14:55:00,49.15,49.24,49.14,49.23,37000.0,49.15,49.24,49.14,49.23,37000.0
2012-09-20 15:00:00,49.23,49.26,49.22,49.23,29900.0,49.23,49.26,49.22,49.23,29900.0
2012-09-20 15:05:00,49.23,49.28,49.21,49.27,52200.0,49.23,49.28,49.21,49.27,52200.0
2012-09-20 15:10:00,49.26,49.26,49.22,49.25,32600.0,49.26,49.26,49.22,49.25,32600.0
2012-09-20 15:15:00,49.25,49.3,49.25,49.3,32400.0,49.25,49.3,49.25,49.3,32400.0
2012-09-20 15:20:00,49.29,49.41,49.29,49.41,54400.0,49.29,49.41,49.29,49.41,54400.0
2012-09-20 15:25:00,49.4,49.43,49.38,49.42,64200.0,49.4,49.43,49.38,49.42,64200.0
2012-09-20 15:30:00,49.41,49.49,49.4,49.49,58100.0,49.41,49.49,49.4,49.49,58100.0
2012-09-20 15:35:00,49.5,49.57,49.44,49.47,119700.0,49.5,49.57,49.44,49.47,119700.0
2012-09-20 15:40:00,49.48,49.49,49.41,49.48,77800.0,49.48,49.49,49.41,49.48,77800.0
2012-09-20 15:45:00,49.48,49.48,49.35,49.35,60800.0,49.48,49.48,49.35,49.35,60800.0
2012-09-20 15:50:00,49.36,49.44,49.35,49.4,130900.0,49.36,49.44,49.35,49.4,130900.0
2012-09-20 15:55:00,49.39,49.46,49.34,49.46,155700.0,49.39,49.46,49.34,49.46,155700.0
2012-09-21 09:30:00,49.4,49.51,49.01,49.23,892700.0,49.4,49.51,49.01,49.23,892700.0
2012-09-21 09:35:00,49.24,49.26,49.13,49.18,33000.0,49.24,49.26,49.13,49.18,33000.0
2012-09-21 09:40:00,49.17,49.2,49.11,49.17,41800.0,49.17,49.2,49.11,49.17,41800.0
2012-09-21 09:45:00,49.16,49.17,49.1,49.15,93100.0,49.16,49.17,49.1,49.15,93100.0
2012-09-21 09:50:00,49.15,49.16,49.0,49.12,53800.0,49.15,49.16,49.0,49.12,53800.0
2012-09-21 09:55:00,49.11,49.12,49.03,49.12,34500.0,49.11,49.12,49.03,49.12,34500.0
2012-09-21 10:00:00,49.12,49.17,48.99,49.01,39300.0,49.12,49.17,48.99,49.01,39300.0
2012-09-21 10:05:00,49.0,49.01,48.89,48.9,41700.0,49.0,49.01,48.89,48.9,41700.0
2012-09-21 10:10:00,48.89,48.97,48.89,48.94,47000.0,48.89,48.97,48.89,48.94,47000.0
2012-09-21 10:15:00,48.95,48.98,48.93,48.97,21200.0,48.95,48.98,48.93,48.97,21200.0
2012-09-21 10:20:00,48.98,48.98,48.91,48.97,39500.0,48.98,48.98,48.91,48.97,39500.0
2012-09-21 10:25:00,48.98,49.0,48.95,48.98,15900.0,48.98,49.0,48.95,48.98,15900.0
2012-09-21 10:30:00,48.98,49.01,48.93,48.96,22600.0,48.98,49.01,48.93,48.96,22600.0
2012-09-21 10:35:00,48.95,48.95,48.88,48.88,23500.0,48.95,48.95,48.88,48.88,23500.0
2012-09-21 10:40:00,48.89,48.91,48.82,48.83,20100.0,48.89,48.91,48.82,48.83,20100.0
2012-09-21 10:45:00,48.84,48.89,48.82,48.87,21400.0,48.84,48.89,48.82,48.87,21400.0
2012-09-21 10:50:00,48.87,48.89,48.85,48.88,14700.0,48.87,48.89,48.85,48.88,14700.0
2012-09-21 10:55:00,48.87,48.95,48.86,48.95,26300.0,48.87,48.95,48.86,48.95,26300.0
2012-09-21 11:00:00,48.95,49.01,48.95,49.0,22100.0,48.95,49.01,48.95,49.0,22100.0
2012-09-21 11:05:00,49.0,49.11,49.0,49.09,22700.0,49.0,49.11,49.0,49.09,22700.0
2012-09-21 11:10:00,49.06,49.11,49.04,49.08,14400.0,49.06,49.11,49.04,49.08,14400.0
2012-09-21 11:15:00,49.08,49.09,49.06,49.07,12900.0,49.08,49.09,49.06,49.07,12900.0
2012-09-21 11:20:00,49.08,49.08,49.01,49.01,24900.0,49.08,49.08,49.01,49.01,24900.0
2012-09-21 11:25:00,49.01,49.01,48.93,48.95,15800.0,49.01,49.01,48.93,48.95,15800.0
2012-09-21 11:30:00,48.95,48.97,48.92,48.94,28100.0,48.95,48.97,48.92,48.94,28100.0
2012-09-21 11:35:00,48.94,48.94,48.91,48.93,12600.0,48.94,48.94,48.91,48.93,12600.0
2012-09-21 11:40:00,48.92,48.93,48.9,48.9,8800.0,48.92,48.93,48.9,48.9,8800.0
2012-09-21 11:45:00,48.9,48.95,48.9,48.93,19600.0,48.9,48.95,48.9,48.93,19600.0
2012-09-21 11:50:00,48.92,48.94,48.89,48.91,18300.0,48.92,48.94,48.89,48.91,18300.0
2012-09-21 11:55:00,48.92,48.93,48.89,48.91,18300.0,48.92,48.93,48.89,48.91,18300.0
2012-09-21 12:00:00,48.91,48.93,48.9,48.9,9600.0,48.91,48.93,48.9,48.9,9600.0
2012-09-21 12:05:00,48.9,48.9,48.86,48.87,14900.0,48.9,48.9,48.86,48.87,14900.0
2012-09-21 12:10:00,48.88,48.88,48.83,48.83,16100.0,48.88,48.88,48.83,48.83,16100.0
2012-09-21 12:15:00,48.84,48.85,48.8,48.8,12500.0,48.84,48.85,48.8,48.8,12500.0
2012-09-21 12:20:00,48.8,48.83,48.77,48.83,20200.0,48.8,48.83,48.77,48.83,20200.0
2012-09-21 12:25:00,48.82,48.82,48.75,48.8,61600.0,48.82,48.82,48.75,48.8,61600.0
2012-09-21 12:30:00,48.8,48.81,48.78,48.81,19800.0,48.8,48.81,48.78,48.81,19800.0
2012-09-21 12:35:00,48.8,48.86,48.8,48.85,16600.0,48.8,48.86,48.8,48.85,16600.0
2012-09-21 12:40:00,48.84,48.88,48.84,48.85,11200.0,48.84,48.88,48.84,48.85,11200.0
2012-09-21 12:45:00,48.85,48.87,48.82,48.84,17500.0,48.85,48.87,48.82,48.84,17500.0
2012-09-21 12:50:00,48.84,48.86,48.8,48.81,6900.0,48.84,48.86,48.8,48.81,6900.0
2012-09-21 12:55:00,48.81,48.82,48.8,48.8,14200.0,48.81,48.82,48.8,48.8,14200.0
2012-09-21 13:00:00,48.8,48.81,48.8,48.81,8700.0,48.8,48.81,48.8,48.81,8700.0
2012-09-21 13:05:00,48.8,48.81,48.73,48.73,22000.0,48.8,48.81,48.73,48.73,22000.0
2012-09-21 13:10:00,48.72,48.73,48.66,48.66,13600.0,48.72,48.73,48.66,48.66,13600.0
2012-09-21 13:15:00,48.67,48.68,48.63,48.63,10900.0,48.67,48.68,48.63,48.63,10900.0
2012-09-21 13:20:00,48.63,48.63,48.54,48.54,24300.0,48.63,48.63,48.54,48.54,24300.0
2012-09-21 13:25:00,48.55,48.65,48.54,48.62,26800.0,48.55,48.65,48.54,48.62,26800.0
2012-09-21 13:30:00,48.62,48.69,48.62,48.69,10300.0,48.62,48.69,48.62,48.69,10300.0
2012-09-21 13:35:00,48.69,48.72,48.68,48.7,12600.0,48.69,48.72,48.68,48.7,12600.0
2012-09-21 13:40:00,48.71,48.75,48.71,48.74,16200.0,48.71,48.75,48.71,48.74,16200.0
2012-09-21 13:45:00,48.75,48.75,48.71,48.73,21200.0,48.75,48.75,48.71,48.73,21200.0
2012-09-21 13:50:00,48.73,48.74,48.7,48.71,15600.0,48.73,48.74,48.7,48.71,15600.0
2012-09-21 13:55:00,48.71,48.72,48.68,48.72,22200.0,48.71,48.72,48.68,48.72,22200.0
2012-09-21 14:00:00,48.71,48.72,48.69,48.69,16300.0,48.71,48.72,48.69,48.69,16300.0
2012-09-21 14:05:00,48.69,48.69,48.63,48.64,23900.0,48.69,48.69,48.63,48.64,23900.0
2012-09-21 14:10:00,48.63,48.66,48.63,48.64,14000.0,48.63,48.66,48.63,48.64,14000.0
2012-09-21 14:15:00,48.64,48.65,48.6,48.62,23600.0,48.64,48.65,48.6,48.62,23600.0
2012-09-21 14:20:00,48.62,48.63,48.58,48.6,17300.0,48.62,48.63,48.58,48.6,17300.0
2012-09-21 14:25:00,48.61,48.61,48.58,48.58,28100.0,48.61,48.61,48.58,48.58,28100.0
2012-09-21 14:30:00,48.57,48.58,48.54,48.57,20600.0,48.57,48.58,48.54,48.57,20600.0
2012-09-21 14:35:00,48.57,48.57,48.51,48.54,21100.0,48.57,48.57,48.51,48.54,21100.0
2012-09-21 14:40:00,48.55,48.6,48.53,48.58,24200.0,48.55,48.6,48.53,48.58,24200.0
2012-09-21 14:45:00,48.6,48.61,48.55,48.55,32000.0,48.6,48.61,48.55,48.55,32000.0
2012-09-21 14:50:00,48.55,48.56,48.52,48.55,18100.0,48.55,48.56,48.52,48.55,18100.0
2012-09-21 14:55:00,48.55,48.63,48.54,48.62,32100.0,48.55,48.63,48.54,48.62,32100.0
2012-09-21 15:00:00,48.62,48.66,48.6,48.6,33600.0,48.62,48.66,48.6,48.6,33600.0
2012-09-21 15:05:00,48.6,48.63,48.6,48.62,19700.0,48.6,48.63,48.6,48.62,19700.0
2012-09-21 15:10:00,48.62,48.68,48.62,48.68,13800.0,48.62,48.68,48.62,48.68,13800.0
2012-09-21 15:15:00,48.68,48.7,48.65,48.67,25200.0,48.68,48.7,48.65,48.67,25200.0
2012-09-21 15:20:00,48.67,48.69,48.64,48.68,18300.0,48.67,48.69,48.64,48.68,18300.0
2012-09-21 15:25:00,48.69,48.7,48.61,48.63,36800.0,48.69,48.7,48.61,48.63,36800.0
2012-09-21 15:30:00,48.63,48.65,48.61,48.62,41600.0,48.63,48.65,48.61,48.62,41600.0
2012-09-21 15:35:00,48.61,48.62,48.55,48.55,44700.0,48.61,48.62,48.55,48.55,44700.0
2012-09-21 15:40:00,48.56,48.58,48.54,48.56,43900.0,48.56,48.58,48.54,48.56,43900.0
2012-09-21 15:45:00,48.57,48.61,48.56,48.59,54300.0,48.57,48.61,48.56,48.59,54300.0
2012-09-21 15:50:00,48.58,48.59,48.51,48.51,128000.0,48.58,48.59,48.51,48.51,128000.0
2012-09-21 15:55:00,48.52,48.57,48.5,48.57,111200.0,48.52,48.57,48.5,48.57,111200.0
2012-09-24 09:30:00,48.45,48.82,48.34,48.82,78900.0,48.45,48.82,48.34,48.82,78900.0
2012-09-24 09:35:00,48.83,48.84,48.67,48.72,36100.0,48.83,48.84,48.67,48.72,36100.0
2012-09-24 09:40:00,48.72,48.8,48.72,48.77,22300.0,48.72,48.8,48.72,48.77,22300.0
2012-09-24 09:45:00,48.76,49.06,48.76,49.05,50300.0,48.76,49.06,48.76,49.05,50300.0
2012-09-24 09:50:00,49.06,49.19,49.02,49.16,49400.0,49.06,49.19,49.02,49.16,49400.0
2012-09-24 09:55:00,49.16,49.16,49.06,49.09,30700.0,49.16,49.16,49.06,49.09,30700.0
2012-09-24 10:00:00,49.09,49.14,49.01,49.01,20000.0,49.09,49.14,49.01,49.01,20000.0
2012-09-24 10:05:00,49.02,49.03,48.95,48.95,22500.0,49.02,49.03,48.95,48.95,22500.0
2012-09-24 10:10:00,48.94,48.98,48.86,48.87,14100.0,48.94,48.98,48.86,48.87,14100.0
2012-09-24 10:15:00,48.84,48.92,48.78,48.92,22700.0,48.84,48.92,48.78,48.92,22700.0
2012-09-24 10:20:00,48.92,48.94,48.89,48.9,20500.0,48.92,48.94,48.89,48.9,20500.0
2012-09-24 10:25:00,48.9,49.0,48.87,49.0,19200.0,48.9,49.0,48.87,49.0,19200.0
2012-09-24 10:30:00,48.99,49.0,48.85,48.85,38200.0,48.99,49.0,48.85,48.85,38200.0
2012-09-24 10:35:00,48.85,48.86,48.78,48.82,14600.0,48.85,48.86,48.78,48.82,14600.0
2012-09-24 10:40:00,48.82,48.85,48.77,48.79,23100.0,48.82,48.85,48.77,48.79,23100.0
2012-09-24 10:45:00,48.81,48.83,48.79,48.8,13700.0,48.81,48.83,48.79,48.8,13700.0
2012-09-24 10:50:00,48.8,48.8,48.65,48.76,35700.0,48.8,48.8,48.65,48.76,35700.0
2012-09-24 10:55:00,48.75,48.8,48.71,48.77,24200.0,48.75,48.8,48.71,48.77,24200.0
2012-09-24 11:00:00,48.77,48.77,48.71,48.72,13600.0,48.77,48.77,48.71,48.72,13600.0
2012-09-24 11:05:00,48.72,48.73,48.68,48.69,16200.0,48.72,48.73,48.68,48.69,16200.0
2012-09-24 11:10:00,48.69,48.7,48.64,48.68,29000.0,48.69,48.7,48.64,48.68,29000.0
2012-09-24 11:15:00,48.68,48.82,48.68,48.82,30500.0,48.68,48.82,48.68,48.82,30500.0
2012-09-24 11:20:00,48.81,48.86,48.79,48.79,15700.0,48.81,48.86,48.79,48.79,15700.0
2012-09-24 11:25:00,48.81,48.81,48.72,48.75,13600.0,48.81,48.81,48.72,48.75,13600.0
2012-09-24 11:30:00,48.76,48.79,48.73,48.79,18600.0,48.76,48.79,48.73,48.79,18600.0
2012-09-24 11:35:00,48.8,48.83,48.79,48.79,13000.0,48.8,48.83,48.79,48.79,13000.0
2012-09-24 11:40:00,48.79,48.9,48.78,48.89,21400.0,48.79,48.9,48.78,48.89,21400.0
2012-09-24 11:45:00,48.9,48.91,48.87,48.91,12100.0,48.9,48.91,48.87,48.91,12100.0
2012-09-24 11:50:00,48.92,48.96,48.9,48.93,23900.0,48.92,48.96,48.9,48.93,23900.0
2012-09-24 11:55:00,48.96,49.01,48.93,49.01,39700.0,48.96,49.01,48.93,49.01,39700.0
2012-09-24 12:00:00,49.01,49.07,49.0,49.05,37600.0,49.01,49.07,49.0,49.05,37600.0
2012-09-24 12:05:00,49.05,49.06,49.03,49.04,15200.0,49.05,49.06,49.03,49.04,15200.0
2012-09-24 12:10:00,49.06,49.06,49.03,49.05,10400.0,49.06,49.06,49.03,49.05,10400.0
2012-09-24 12:15:00,49.06,49.06,49.03,49.04,21500.0,49.06,49.06,49.03,49.04,21500.0
2012-09-24 12:20:00,49.04,49.06,48.99,49.0,13500.0,49.04,49.06,48.99,49.0,13500.0
2012-09-24 12:25:00,49.01,49.05,49.0,49.05,10400.0,49.01,49.05,49.0,49.05,10400.0
2012-09-24 12:30:00,49.05,49.05,49.0,49.01,6100.0,49.05,49.05,49.0,49.01,6100.0
2012-09-24 12:35:00,49.01,49.03,48.97,48.99,19200.0,49.01,49.03,48.97,48.99,19200.0
2012-09-24 12:40:00,48.99,49.03,48.98,49.03,13900.0,48.99,49.03,48.98,49.03,13900.0
2012-09-24 12:45:00,49.03,49.09,49.03,49.07,15100.0,49.03,49.09,49.03,49.07,15100.0
2012-09-24 12:50:00,49.07,49.11,49.05,49.06,16700.0,49.07,49.11,49.05,49.06,16700.0
2012-09-24 12:55:00,49.06,49.11,49.06,49.11,13200.0,49.06,49.11,49.06,49.11,13200.0
2012-09-24 13:00:00,49.11,49.11,49.08,49.08,14600.0,49.11,49.11,49.08,49.08,14600.0
2012-09-24 13:05:00,49.09,49.15,49.08,49.15,14500.0,49.09,49.15,49.08,49.15,14500.0
2012-09-24 13:10:00,49.14,49.2,49.14,49.2,23300.0,49.14,49.2,49.14,49.2,23300.0
2012-09-24 13:15:00,49.2,49.23,49.16,49.23,19600.0,49.2,49.23,49.16,49.23,19600.0
2012-09-24 13:20:00,49.22,49.23,49.19,49.19,17300.0,49.22,49.23,49.19,49.19,17300.0
2012-09-24 13:25:00,49.21,49.25,49.2,49.21,49700.0,49.21,49.25,49.2,49.21,49700.0
2012-09-24 13:30:00,49.21,49.22,49.19,49.2,15900.0,49.21,49.22,49.19,49.2,15900.0
2012-09-24 13:35:00,49.2,49.23,49.18,49.22,12400.0,49.2,49.23,49.18,49.22,12400.0
2012-09-24 13:40:00,49.22,49.23,49.21,49.22,17000.0,49.22,49.23,49.21,49.22,17000.0
2012-09-24 13:45:00,49.22,49.23,49.19,49.22,14900.0,49.22,49.23,49.19,49.22,14900.0
2012-09-24 13:50:00,49.21,49.22,49.21,49.22,11800.0,49.21,49.22,49.21,49.22,11800.0
2012-09-24 13:55:00,49.22,49.23,49.16,49.16,7400.0,49.22,49.23,49.16,49.16,7400.0
2012-09-24 14:00:00,49.16,49.2,49.14,49.15,9800.0,49.16,49.2,49.14,49.15,9800.0
2012-09-24 14:05:00,49.14,49.17,49.13,49.13,5300.0,49.14,49.17,49.13,49.13,5300.0
2012-09-24 14:10:00,49.14,49.16,49.11,49.11,11200.0,49.14,49.16,49.11,49.11,11200.0
2012-09-24 14:15:00,49.12,49.12,49.06,49.11,10300.0,49.12,49.12,49.06,49.11,10300.0
2012-09-24 14:20:00,49.12,49.12,49.07,49.07,8500.0,49.12,49.12,49.07,49.07,8500.0
2012-09-24 14:25:00,49.08,49.09,49.06,49.06,15100.0,49.08,49.09,49.06,49.06,15100.0
2012-09-24 14:30:00,49.07,49.07,49.03,49.03,10300.0,49.07,49.07,49.03,49.03,10300.0
2012-09-24 14:35:00,49.03,49.07,49.03,49.05,15200.0,49.03,49.07,49.03,49.05,15200.0
2012-09-24 14:40:00,49.04,49.05,49.02,49.03,11300.0,49.04,49.05,49.02,49.03,11300.0
2012-09-24 14:45:00,49.04,49.05,49.01,49.01,8600.0,49.04,49.05,49.01,49.01,8600.0
2012-09-24 14:50:00,49.01,49.09,49.01,49.06,13700.0,49.01,49.09,49.01,49.06,13700.0
2012-09-24 14:55:00,49.05,49.06,49.01,49.01,14300.0,49.05,49.06,49.01,49.01,14300.0
2012-09-24 15:00:00,49.02,49.03,48.94,48.95,15400.0,49.02,49.03,48.94,48.95,15400.0
2012-09-24 15:05:00,48.94,49.03,48.94,49.01,24200.0,48.94,49.03,48.94,49.01,24200.0
2012-09-24 15:10:00,49.01,49.02,49.0,49.02,16500.0,49.01,49.02,49.0,49.02,16500.0
2012-09-24 15:15:00,49.02,49.03,49.0,49.01,12300.0,49.02,49.03,49.0,49.01,12300.0
2012-09-24 15:20:00,49.01,49.01,48.97,49.0,22200.0,49.01,49.01,48.97,49.0,22200.0
2012-09-24 15:25:00,48.99,49.05,48.99,49.02,27100.0,48.99,49.05,48.99,49.02,27100.0
2012-09-24 15:30:00,49.02,49.02,48.94,48.96,18400.0,49.02,49.02,48.94,48.96,18400.0
2012-09-24 15:35:00,48.95,48.99,48.94,48.98,27200.0,48.95,48.99,48.94,48.98,27200.0
2012-09-24 15:40:00,48.99,49.02,48.98,49.02,36300.0,48.99,49.02,48.98,49.02,36300.0
2012-09-24 15:45:00,49.01,49.03,49.0,49.02,32700.0,49.01,49.03,49.0,49.02,32700.0
2012-09-24 15:50:00,49.01,49.01,48.94,48.99,59000.0,49.01,49.01,48.94,48.99,59000.0
2012-09-24 15:55:00,48.98,49.04,48.97,49.04,86000.0,48.98,49.04,48.97,49.04,86000.0
2012-09-25 09:30:00,49.04,49.15,48.97,49.15,241800.0,49.04,49.15,48.97,49.15,241800.0
2012-09-25 09:35:00,49.09,49.14,48.96,49.01,17300.0,49.09,49.14,48.96,49.01,17300.0
2012-09-25 09:40:00,48.99,49.0,48.86,48.86,14700.0,48.99,49.0,48.86,48.86,14700.0
2012-09-25 09:45:00,48.88,48.9,48.82,48.88,9700.0,48.88,48.9,48.82,48.88,9700.0
2012-09-25 09:50:00,48.87,48.97,48.87,48.95,14600.0,48.87,48.97,48.87,48.95,14600.0
2012-09-25 09:55:00,48.95,49.01,48.94,48.98,11800.0,48.95,49.01,48.94,48.98,11800.0
2012-09-25 10:00:00,48.99,49.11,48.99,49.05,12700.0,48.99,49.11,48.99,49.05,12700.0
2012-09-25 10:05:00,49.05,49.1,49.02,49.1,9300.0,49.05,49.1,49.02,49.1,9300.0
2012-09-25 10:10:00,49.1,49.21,49.09,49.21,12100.0,49.1,49.21,49.09,49.21,12100.0
2012-09-25 10:15:00,49.23,49.25,49.13,49.15,19600.0,49.23,49.25,49.13,49.15,19600.0
2012-09-25 10:20:00,49.14,49.19,49.13,49.16,8000.0,49.14,49.19,49.13,49.16,8000.0
2012-09-25 10:25:00,49.18,49.21,49.15,49.21,18800.0,49.18,49.21,49.15,49.21,18800.0
2012-09-25 10:30:00,49.2,49.25,49.19,49.22,11300.0,49.2,49.25,49.19,49.22,11300.0
2012-09-25 10:35:00,49.19,49.26,49.19,49.22,7800.0,49.19,49.26,49.19,49.22,7800.0
2012-09-25 10:40:00,49.2,49.21,49.16,49.18,15500.0,49.2,49.21,49.16,49.18,15500.0
2012-09-25 10:45:00,49.16,49.22,49.15,49.19,20100.0,49.16,49.22,49.15,49.19,20100.0
2012-09-25 10:50:00,49.19,49.22,49.16,49.22,15800.0,49.19,49.22,49.16,49.22,15800.0
2012-09-25 10:55:00,49.22,49.22,49.19,49.21,12800.0,49.22,49.22,49.19,49.21,12800.0
2012-09-25 11:00:00,49.2,49.25,49.18,49.25,29000.0,49.2,49.25,49.18,49.25,29000.0
2012-09-25 11:05:00,49.23,49.25,49.22,49.24,14200.0,49.23,49.25,49.22,49.24,14200.0
2012-09-25 11:10:00,49.23,49.23,49.13,49.14,29800.0,49.23,49.23,49.13,49.14,29800.0
2012-09-25 11:15:00,49.14,49.15,49.05,49.06,29800.0,49.14,49.15,49.05,49.06,29800.0
2012-09-25 11:20:00,49.07,49.09,49.0,49.05,20300.0,49.07,49.09,49.0,49.05,20300.0
2012-09-25 11:25:00,49.04,49.06,49.01,49.02,14200.0,49.04,49.06,49.01,49.02,14200.0
2012-09-25 11:30:00,49.02,49.14,49.01,49.14,29400.0,49.02,49.14,49.01,49.14,29400.0
2012-09-25 11:35:00,49.13,49.16,49.09,49.09,19400.0,49.13,49.16,49.09,49.09,19400.0
2012-09-25 11:40:00,49.1,49.1,49.02,49.02,9300.0,49.1,49.1,49.02,49.02,9300.0
2012-09-25 11:45:00,49.02,49.07,49.01,49.03,12700.0,49.02,49.07,49.01,49.03,12700.0
2012-09-25 11:50:00,49.03,49.04,49.01,49.02,8800.0,49.03,49.04,49.01,49.02,8800.0
2012-09-25 11:55:00,49.02,49.03,49.01,49.03,10500.0,49.02,49.03,49.01,49.03,10500.0
2012-09-25 12:00:00,49.02,49.03,49.0,49.02,17500.0,49.02,49.03,49.0,49.02,17500.0
2012-09-25 12:05:00,49.03,49.04,49.02,49.02,7500.0,49.03,49.04,49.02,49.02,7500.0
2012-09-25 12:10:00,49.02,49.03,49.0,49.02,10300.0,49.02,49.03,49.0,49.02,10300.0
2012-09-25 12:15:00,49.02,49.02,48.89,48.92,12300.0,49.02,49.02,48.89,48.92,12300.0
2012-09-25 12:20:00,48.92,48.95,48.9,48.95,16700.0,48.92,48.95,48.9,48.95,16700.0
2012-09-25 12:25:00,48.95,48.98,48.94,48.98,4900.0,48.95,48.98,48.94,48.98,4900.0
2012-09-25 12:30:00,48.98,49.03,48.97,49.02,11000.0,48.98,49.03,48.97,49.02,11000.0
2012-09-25 12:35:00,49.03,49.03,48.99,49.0,25100.0,49.03,49.03,48.99,49.0,25100.0
2012-09-25 12:40:00,49.0,49.0,48.95,48.96,21800.0,49.0,49.0,48.95,48.96,21800.0
2012-09-25 12:45:00,48.97,48.98,48.94,48.95,22400.0,48.97,48.98,48.94,48.95,22400.0
2012-09-25 12:50:00,48.93,48.94,48.91,48.92,9800.0,48.93,48.94,48.91,48.92,9800.0
2012-09-25 12:55:00,48.93,48.96,48.93,48.93,10600.0,48.93,48.96,48.93,48.93,10600.0
2012-09-25 13:00:00,48.94,48.94,48.89,48.92,8800.0,48.94,48.94,48.89,48.92,8800.0
2012-09-25 13:05:00,48.93,48.96,48.92,48.96,26200.0,48.93,48.96,48.92,48.96,26200.0
2012-09-25 13:10:00,48.97,49.02,48.95,49.02,19400.0,48.97,49.02,48.95,49.02,19400.0
2012-09-25 13:15:00,49.02,49.02,48.95,48.95,17500.0,49.02,49.02,48.95,48.95,17500.0
2012-09-25 13:20:00,48.95,48.95,48.89,48.94,13400.0,48.95,48.95,48.89,48.94,13400.0
2012-09-25 13:25:00,48.95,48.96,48.89,48.9,11400.0,48.95,48.96,48.89,48.9,11400.0
2012-09-25 13:30:00,48.9,48.97,48.89,48.96,9900.0,48.9,48.97,48.89,48.96,9900.0
2012-09-25 13:35:00,48.98,49.0,48.95,48.95,20200.0,48.98,49.0,48.95,48.95,20200.0
2012-09-25 13:40:00,48.95,48.95,48.87,48.89,9700.0,48.95,48.95,48.87,48.89,9700.0
2012-09-25 13:45:00,48.87,48.89,48.8,48.82,16500.0,48.87,48.89,48.8,48.82,16500.0
2012-09-25 13:50:00,48.82,48.87,48.82,48.85,14700.0,48.82,48.87,48.82,48.85,14700.0
2012-09-25 13:55:00,48.87,48.87,48.85,48.85,2800.0,48.87,48.87,48.85,48.85,2800.0
2012-09-25 14:00:00,48.85,48.89,48.84,48.86,12800.0,48.85,48.89,48.84,48.86,12800.0
2012-09-25 14:05:00,48.87,48.87,48.84,48.86,10900.0,48.87,48.87,48.84,48.86,10900.0
2012-09-25 14:10:00,48.86,48.9,48.84,48.86,20200.0,48.86,48.9,48.84,48.86,20200.0
2012-09-25 14:15:00,48.88,48.91,48.8,48.8,17500.0,48.88,48.91,48.8,48.8,17500.0
2012-09-25 14:20:00,48.79,48.81,48.75,48.75,10800.0,48.79,48.81,48.75,48.75,10800.0
2012-09-25 14:25:00,48.76,48.8,48.75,48.78,19100.0,48.76,48.8,48.75,48.78,19100.0
2012-09-25 14:30:00,48.77,48.77,48.75,48.76,45000.0,48.77,48.77,48.75,48.76,45000.0
2012-09-25 14:35:00,48.76,48.77,48.74,48.76,12400.0,48.76,48.77,48.74,48.76,12400.0
2012-09-25 14:40:00,48.76,48.8,48.75,48.8,19900.0,48.76,48.8,48.75,48.8,19900.0
2012-09-25 14:45:00,48.8,48.81,48.74,48.81,22300.0,48.8,48.81,48.74,48.81,22300.0
2012-09-25 14:50:00,48.81,48.82,48.79,48.8,15200.0,48.81,48.82,48.79,48.8,15200.0
2012-09-25 14:55:00,48.8,48.81,48.74,48.75,32200.0,48.8,48.81,48.74,48.75,32200.0
2012-09-25 15:00:00,48.76,48.87,48.73,48.87,57800.0,48.76,48.87,48.73,48.87,57800.0
2012-09-25 15:05:00,48.86,48.87,48.82,48.83,42900.0,48.86,48.87,48.82,48.83,42900.0
2012-09-25 15:10:00,48.83,48.83,48.73,48.77,44800.0,48.83,48.83,48.73,48.77,44800.0
2012-09-25 15:15:00,48.76,48.82,48.73,48.81,48200.0,48.76,48.82,48.73,48.81,48200.0
2012-09-25 15:20:00,48.8,48.84,48.79,48.8,56600.0,48.8,48.84,48.79,48.8,56600.0
2012-09-25 15:25:00,48.82,48.82,48.72,48.74,26800.0,48.82,48.82,48.72,48.74,26800.0
2012-09-25 15:30:00,48.75,48.82,48.74,48.78,20200.0,48.75,48.82,48.74,48.78,20200.0
2012-09-25 15:35:00,48.79,48.79,48.65,48.65,35700.0,48.79,48.79,48.65,48.65,35700.0
2012-09-25 15:40:00,48.66,48.71,48.66,48.71,32900.0,48.66,48.71,48.66,48.71,32900.0
2012-09-25 15:45:00,48.7,48.77,48.68,48.76,75000.0,48.7,48.77,48.68,48.76,75000.0
2012-09-25 15:50:00,48.76,48.77,48.69,48.76,110800.0,48.76,48.77,48.69,48.76,110800.0
2012-09-25 15:55:00,48.75,48.76,48.68,48.71,193400.0,48.75,48.76,48.68,48.71,193400.0
2012-09-26 09:30:00,48.85,49.11,48.83,49.09,55200.0,48.85,49.11,48.83,49.09,55200.0
2012-09-26 09:35:00,49.05,49.05,48.9,48.9,14000.0,49.05,49.05,48.9,48.9,14000.0
2012-09-26 09:40:00,48.91,49.0,48.85,49.0,17100.0,48.91,49.0,48.85,49.0,17100.0
2012-09-26 09:45:00,49.0,49.14,48.94,49.08,25300.0,49.0,49.14,48.94,49.08,25300.0
2012-09-26 09:50:00,49.07,49.09,48.95,49.0,23600.0,49.07,49.09,48.95,49.0,23600.0
2012-09-26 09:55:00,48.99,49.03,48.96,48.97,10300.0,48.99,49.03,48.96,48.97,10300.0
2012-09-26 10:00:00,48.95,49.03,48.91,49.0,18300.0,48.95,49.03,48.91,49.0,18300.0
2012-09-26 10:05:00,48.98,49.0,48.82,48.96,29000.0,48.98,49.0,48.82,48.96,29000.0
2012-09-26 10:10:00,48.97,48.98,48.83,48.85,21700.0,48.97,48.98,48.83,48.85,21700.0
2012-09-26 10:15:00,48.85,48.88,48.76,48.88,22500.0,48.85,48.88,48.76,48.88,22500.0
2012-09-26 10:20:00,48.86,48.92,48.81,48.86,39100.0,48.86,48.92,48.81,48.86,39100.0
2012-09-26 10:25:00,48.85,48.86,48.76,48.77,25100.0,48.85,48.86,48.76,48.77,25100.0
2012-09-26 10:30:00,48.77,48.78,48.67,48.7,9100.0,48.77,48.78,48.67,48.7,9100.0
2012-09-26 10:35:00,48.71,48.71,48.5,48.57,11900.0,48.71,48.71,48.5,48.57,11900.0
2012-09-26 10:40:00,48.56,48.58,48.53,48.55,40500.0,48.56,48.58,48.53,48.55,40500.0
2012-09-26 10:45:00,48.56,48.7,48.56,48.7,16500.0,48.56,48.7,48.56,48.7,16500.0
2012-09-26 10:50:00,48.7,48.87,48.69,48.87,24600.0,48.7,48.87,48.69,48.87,24600.0
2012-09-26 10:55:00,48.86,48.86,48.69,48.71,24600.0,48.86,48.86,48.69,48.71,24600.0
2012-09-26 11:00:00,48.7,48.81,48.7,48.72,58300.0,48.7,48.81,48.7,48.72,58300.0
2012-09-26 11:05:00,48.69,48.7,48.56,48.58,26900.0,48.69,48.7,48.56,48.58,26900.0
2012-09-26 11:10:00,48.58,48.59,48.49,48.54,9000.0,48.58,48.59,48.49,48.54,9000.0
2012-09-26 11:15:00,48.54,48.61,48.53,48.59,6500.0,48.54,48.61,48.53,48.59,6500.0
2012-09-26 11:20:00,48.58,48.59,48.5,48.51,6900.0,48.58,48.59,48.5,48.51,6900.0
2012-09-26 11:25:00,48.51,48.61,48.51,48.56,8600.0,48.51,48.61,48.51,48.56,8600.0
2012-09-26 11:30:00,48.56,48.59,48.52,48.55,40500.0,48.56,48.59,48.52,48.55,40500.0
2012-09-26 11:35:00,48.55,48.59,48.51,48.51,13800.0,48.55,48.59,48.51,48.51,13800.0
2012-09-26 11:40:00,48.51,48.61,48.5,48.58,9600.0,48.51,48.61,48.5,48.58,9600.0
2012-09-26 11:45:00,48.56,48.58,48.48,48.5,9600.0,48.56,48.58,48.48,48.5,9600.0
2012-09-26 11:50:00,48.5,48.51,48.44,48.5,62000.0,48.5,48.51,48.44,48.5,62000.0
2012-09-26 11:55:00,48.5,48.5,48.38,48.4,11100.0,48.5,48.5,48.38,48.4,11100.0
2012-09-26 12:00:00,48.39,48.51,48.39,48.51,27500.0,48.39,48.51,48.39,48.51,27500.0
2012-09-26 12:05:00,48.5,48.53,48.48,48.53,8500.0,48.5,48.53,48.48,48.53,8500.0
2012-09-26 12:10:00,48.51,48.61,48.51,48.61,20700.0,48.51,48.61,48.51,48.61,20700.0
2012-09-26 12:15:00,48.62,48.69,48.61,48.65,15600.0,48.62,48.69,48.61,48.65,15600.0
2012-09-26 12:20:00,48.65,48.66,48.63,48.63,6500.0,48.65,48.66,48.63,48.63,6500.0
2012-09-26 12:25:00,48.63,48.63,48.54,48.54,8200.0,48.63,48.63,48.54,48.54,8200.0
2012-09-26 12:30:00,48.53,48.57,48.51,48.56,7000.0,48.53,48.57,48.51,48.56,7000.0
2012-09-26 12:35:00,48.55,48.55,48.51,48.52,7300.0,48.55,48.55,48.51,48.52,7300.0
2012-09-26 12:40:00,48.52,48.52,48.42,48.45,8700.0,48.52,48.52,48.42,48.45,8700.0
2012-09-26 12:45:00,48.46,48.46,48.4,48.42,6400.0,48.46,48.46,48.4,48.42,6400.0
2012-09-26 12:50:00,48.41,48.45,48.37,48.45,14500.0,48.41,48.45,48.37,48.45,14500.0
2012-09-26 12:55:00,48.45,48.56,48.45,48.56,37000.0,48.45,48.56,48.45,48.56,37000.0
2012-09-26 13:00:00,48.57,48.58,48.52,48.52,11900.0,48.57,48.58,48.52,48.52,11900.0
2012-09-26 13:05:00,48.51,48.55,48.51,48.53,4600.0,48.51,48.55,48.51,48.53,4600.0
2012-09-26 13:10:00,48.52,48.52,48.47,48.5,51100.0,48.52,48.52,48.47,48.5,51100.0
2012-09-26 13:15:00,48.48,48.48,48.44,48.44,5600.0,48.48,48.48,48.44,48.44,5600.0
2012-09-26 13:20:00,48.44,48.49,48.43,48.46,9800.0,48.44,48.49,48.43,48.46,9800.0
2012-09-26 13:25:00,48.48,48.54,48.48,48.5,9800.0,48.48,48.54,48.48,48.5,9800.0
2012-09-26 13:30:00,48.5,48.52,48.48,48.51,5600.0,48.5,48.52,48.48,48.51,5600.0
2012-09-26 13:35:00,48.51,48.52,48.49,48.49,6400.0,48.51,48.52,48.49,48.49,6400.0
2012-09-26 13:40:00,48.5,48.55,48.49,48.54,7200.0,48.5,48.55,48.49,48.54,7200.0
2012-09-26 13:45:00,48.55,48.55,48.49,48.54,12600.0,48.55,48.55,48.49,48.54,12600.0
2012-09-26 13:50:00,48.54,48.57,48.52,48.53,9300.0,48.54,48.57,48.52,48.53,9300.0
2012-09-26 13:55:00,48.53,48.53,48.44,48.44,6800.0,48.53,48.53,48.44,48.44,6800.0
2012-09-26 14:00:00,48.45,48.52,48.45,48.47,11600.0,48.45,48.52,48.45,48.47,11600.0
2012-09-26 14:05:00,48.47,48.52,48.47,48.48,16800.0,48.47,48.52,48.47,48.48,16800.0
2012-09-26 14:10:00,48.49,48.51,48.48,48.49,10200.0,48.49,48.51,48.48,48.49,10200.0
2012-09-26 14:15:00,48.5,48.51,48.47,48.5,7200.0,48.5,48.51,48.47,48.5,7200.0
2012-09-26 14:20:00,48.51,48.51,48.49,48.49,10500.0,48.51,48.51,48.49,48.49,10500.0
2012-09-26 14:25:00,48.5,48.51,48.41,48.43,21600.0,48.5,48.51,48.41,48.43,21600.0
2012-09-26 14:30:00,48.43,48.47,48.39,48.47,10200.0,48.43,48.47,48.39,48.47,10200.0
2012-09-26 14:35:00,48.46,48.47,48.43,48.47,8500.0,48.46,48.47,48.43,48.47,8500.0
2012-09-26 14:40:00,48.46,48.48,48.43,48.47,11000.0,48.46,48.48,48.43,48.47,11000.0
2012-09-26 14:45:00,48.47,48.48,48.45,48.48,7600.0,48.47,48.48,48.45,48.48,7600.0
2012-09-26 14:50:00,48.48,48.5,48.46,48.47,36500.0,48.48,48.5,48.46,48.47,36500.0
2012-09-26 14:55:00,48.48,48.49,48.42,48.43,19100.0,48.48,48.49,48.42,48.43,19100.0
2012-09-26 15:00:00,48.43,48.44,48.39,48.4,15300.0,48.43,48.44,48.39,48.4,15300.0
2012-09-26 15:05:00,48.39,48.4,48.37,48.37,11100.0,48.39,48.4,48.37,48.37,11100.0
2012-09-26 15:10:00,48.37,48.4,48.37,48.38,39100.0,48.37,48.4,48.37,48.38,39100.0
2012-09-26 15:15:00,48.39,48.41,48.37,48.38,46400.0,48.39,48.41,48.37,48.38,46400.0
2012-09-26 15:20:00,48.38,48.41,48.37,48.39,30500.0,48.38,48.41,48.37,48.39,30500.0
2012-09-26 15:25:00,48.4,48.41,48.37,48.37,21400.0,48.4,48.41,48.37,48.37,21400.0
2012-09-26 15:30:00,48.38,48.41,48.36,48.39,37600.0,48.38,48.41,48.36,48.39,37600.0
2012-09-26 15:35:00,48.4,48.4,48.36,48.39,38300.0,48.4,48.4,48.36,48.39,38300.0
2012-09-26 15:40:00,48.4,48.4,48.37,48.37,25600.0,48.4,48.4,48.37,48.37,25600.0
2012-09-26 15:45:00,48.38,48.38,48.33,48.33,55800.0,48.38,48.38,48.33,48.33,55800.0
2012-09-26 15:50:00,48.33,48.35,48.31,48.34,80300.0,48.33,48.35,48.31,48.34,80300.0
2012-09-26 15:55:00,48.33,48.41,48.31,48.4,126800.0,48.33,48.41,48.31,48.4,126800.0
2012-09-27 09:30:00,48.37,48.38,48.17,48.26,46800.0,48.37,48.38,48.17,48.26,46800.0
2012-09-27 09:35:00,48.23,48.24,48.13,48.16,15000.0,48.23,48.24,48.13,48.16,15000.0
2012-09-27 09:40:00,48.16,48.22,48.12,48.15,22200.0,48.16,48.22,48.12,48.15,22200.0
2012-09-27 09:45:00,48.16,48.22,48.14,48.2,16300.0,48.16,48.22,48.14,48.2,16300.0
2012-09-27 09:50:00,48.19,48.19,48.0,48.04,7900.0,48.19,48.19,48.0,48.04,7900.0
2012-09-27 09:55:00,48.04,48.22,48.04,48.21,13100.0,48.04,48.22,48.04,48.21,13100.0
2012-09-27 10:00:00,48.21,48.22,48.11,48.13,21700.0,48.21,48.22,48.11,48.13,21700.0
2012-09-27 10:05:00,48.14,48.16,48.08,48.08,14900.0,48.14,48.16,48.08,48.08,14900.0
2012-09-27 10:10:00,48.1,48.15,48.07,48.14,50200.0,48.1,48.15,48.07,48.14,50200.0
2012-09-27 10:15:00,48.14,48.16,48.08,48.09,10900.0,48.14,48.16,48.08,48.09,10900.0
2012-09-27 10:20:00,48.08,48.13,48.08,48.12,10100.0,48.08,48.13,48.08,48.12,10100.0
2012-09-27 10:25:00,48.11,48.11,48.03,48.06,9200.0,48.11,48.11,48.03,48.06,9200.0
2012-09-27 10:30:00,48.07,48.12,48.05,48.12,6000.0,48.07,48.12,48.05,48.12,6000.0
2012-09-27 10:35:00,48.1,48.11,48.07,48.08,5400.0,48.1,48.11,48.07,48.08,5400.0
2012-09-27 10:40:00,48.1,48.12,48.07,48.1,7600.0,48.1,48.12,48.07,48.1,7600.0
2012-09-27 10:45:00,48.1,48.12,48.08,48.12,12000.0,48.1,48.12,48.08,48.12,12000.0
2012-09-27 10:50:00,48.13,48.13,48.04,48.05,12400.0,48.13,48.13,48.04,48.05,12400.0
2012-09-27 10:55:00,48.05,48.09,48.05,48.06,13100.0,48.05,48.09,48.05,48.06,13100.0
2012-09-27 11:00:00,48.06,48.11,48.06,48.1,8800.0,48.06,48.11,48.06,48.1,8800.0
2012-09-27 11:05:00,48.1,48.1,48.07,48.08,10900.0,48.1,48.1,48.07,48.08,10900.0
2012-09-27 11:10:00,48.1,48.16,48.1,48.15,26200.0,48.1,48.16,48.1,48.15,26200.0
2012-09-27 11:15:00,48.15,48.16,48.13,48.14,25800.0,48.15,48.16,48.13,48.14,25800.0
2012-09-27 11:20:00,48.14,48.16,48.07,48.07,13300.0,48.14,48.16,48.07,48.07,13300.0
2012-09-27 11:25:00,48.09,48.13,48.08,48.13,11200.0,48.09,48.13,48.08,48.13,11200.0
2012-09-27 11:30:00,48.13,48.14,48.1,48.11,6000.0,48.13,48.14,48.1,48.11,6000.0
2012-09-27 11:35:00,48.12,48.15,48.12,48.14,6800.0,48.12,48.15,48.12,48.14,6800.0
2012-09-27 11:40:00,48.15,48.16,48.11,48.13,11800.0,48.15,48.16,48.11,48.13,11800.0
2012-09-27 11:45:00,48.14,48.15,48.13,48.14,7100.0,48.14,48.15,48.13,48.14,7100.0
2012-09-27 11:50:00,48.15,48.17,48.14,48.15,11700.0,48.15,48.17,48.14,48.15,11700.0
2012-09-27 11:55:00,48.15,48.18,48.13,48.18,18700.0,48.15,48.18,48.13,48.18,18700.0
2012-09-27 12:00:00,48.19,48.37,48.15,48.37,41700.0,48.19,48.37,48.15,48.37,41700.0
2012-09-27 12:05:00,48.37,48.44,48.33,48.41,26200.0,48.37,48.44,48.33,48.41,26200.0
2012-09-27 12:10:00,48.41,48.46,48.36,48.4,10600.0,48.41,48.46,48.36,48.4,10600.0
2012-09-27 12:15:00,48.39,48.44,48.39,48.44,4800.0,48.39,48.44,48.39,48.44,4800.0
2012-09-27 12:20:00,48.43,48.5,48.42,48.5,6500.0,48.43,48.5,48.42,48.5,6500.0
2012-09-27 12:25:00,48.5,48.61,48.5,48.58,15800.0,48.5,48.61,48.5,48.58,15800.0
2012-09-27 12:30:00,48.56,48.62,48.56,48.57,21500.0,48.56,48.62,48.56,48.57,21500.0
2012-09-27 12:35:00,48.58,48.59,48.54,48.55,5700.0,48.58,48.59,48.54,48.55,5700.0
2012-09-27 12:40:00,48.54,48.56,48.51,48.55,10600.0,48.54,48.56,48.51,48.55,10600.0
2012-09-27 12:45:00,48.55,48.59,48.55,48.55,4700.0,48.55,48.59,48.55,48.55,4700.0
2012-09-27 12:50:00,48.56,48.58,48.54,48.58,8800.0,48.56,48.58,48.54,48.58,8800.0
2012-09-27 12:55:00,48.58,48.73,48.58,48.69,19600.0,48.58,48.73,48.58,48.69,19600.0
2012-09-27 13:00:00,48.7,48.7,48.65,48.67,2700.0,48.7,48.7,48.65,48.67,2700.0
2012-09-27 13:05:00,48.68,48.72,48.68,48.72,6100.0,48.68,48.72,48.68,48.72,6100.0
2012-09-27 13:10:00,48.73,48.75,48.72,48.75,12000.0,48.73,48.75,48.72,48.75,12000.0
2012-09-27 13:15:00,48.74,48.78,48.74,48.76,7000.0,48.74,48.78,48.74,48.76,7000.0
2012-09-27 13:20:00,48.77,48.78,48.73,48.74,7700.0,48.77,48.78,48.73,48.74,7700.0
2012-09-27 13:25:00,48.75,48.81,48.75,48.81,11300.0,48.75,48.81,48.75,48.81,11300.0
2012-09-27 13:30:00,48.81,48.85,48.79,48.85,8800.0,48.81,48.85,48.79,48.85,8800.0
2012-09-27 13:35:00,48.86,48.98,48.85,48.95,13000.0,48.86,48.98,48.85,48.95,13000.0
2012-09-27 13:40:00,48.96,48.98,48.86,48.88,29800.0,48.96,48.98,48.86,48.88,29800.0
2012-09-27 13:45:00,48.89,48.89,48.86,48.86,5200.0,48.89,48.89,48.86,48.86,5200.0
2012-09-27 13:50:00,48.84,48.87,48.79,48.79,41800.0,48.84,48.87,48.79,48.79,41800.0
2012-09-27 13:55:00,48.79,48.8,48.77,48.78,15600.0,48.79,48.8,48.77,48.78,15600.0
2012-09-27 14:00:00,48.77,48.82,48.77,48.8,18600.0,48.77,48.82,48.77,48.8,18600.0
2012-09-27 14:05:00,48.8,48.81,48.78,48.79,7100.0,48.8,48.81,48.78,48.79,7100.0
2012-09-27 14:10:00,48.78,48.8,48.77,48.79,9600.0,48.78,48.8,48.77,48.79,9600.0
2012-09-27 14:15:00,48.78,48.79,48.75,48.75,18900.0,48.78,48.79,48.75,48.75,18900.0
2012-09-27 14:20:00,48.75,48.82,48.74,48.81,11400.0,48.75,48.82,48.74,48.81,11400.0
2012-09-27 14:25:00,48.82,48.85,48.82,48.83,5200.0,48.82,48.85,48.82,48.83,5200.0
2012-09-27 14:30:00,48.85,48.86,48.82,48.83,10000.0,48.85,48.86,48.82,48.83,10000.0
2012-09-27 14:35:00,48.83,48.84,48.81,48.82,6000.0,48.83,48.84,48.81,48.82,6000.0
2012-09-27 14:40:00,48.81,48.81,48.78,48.79,8600.0,48.81,48.81,48.78,48.79,8600.0
2012-09-27 14:45:00,48.79,48.81,48.77,48.77,7000.0,48.79,48.81,48.77,48.77,7000.0
2012-09-27 14:50:00,48.78,48.79,48.69,48.71,18800.0,48.78,48.79,48.69,48.71,18800.0
2012-09-27 14:55:00,48.72,48.72,48.68,48.69,8500.0,48.72,48.72,48.68,48.69,8500.0
2012-09-27 15:00:00,48.69,48.73,48.68,48.7,17800.0,48.69,48.73,48.68,48.7,17800.0
2012-09-27 15:05:00,48.7,48.71,48.67,48.68,8400.0,48.7,48.71,48.67,48.68,8400.0
2012-09-27 15:10:00,48.68,48.69,48.67,48.69,5700.0,48.68,48.69,48.67,48.69,5700.0
2012-09-27 15:15:00,48.7,48.7,48.66,48.69,10800.0,48.7,48.7,48.66,48.69,10800.0
2012-09-27 15:20:00,48.68,48.71,48.68,48.7,7900.0,48.68,48.71,48.68,48.7,7900.0
2012-09-27 15:25:00,48.7,48.72,48.66,48.66,15600.0,48.7,48.72,48.66,48.66,15600.0
2012-09-27 15:30:00,48.67,48.68,48.64,48.66,17000.0,48.67,48.68,48.64,48.66,17000.0
2012-09-27 15:35:00,48.65,48.67,48.59,48.59,47200.0,48.65,48.67,48.59,48.59,47200.0
2012-09-27 15:40:00,48.59,48.6,48.57,48.58,41800.0,48.59,48.6,48.57,48.58,41800.0
2012-09-27 15:45:00,48.57,48.61,48.55,48.6,27500.0,48.57,48.61,48.55,48.6,27500.0
2012-09-27 15:50:00,48.6,48.62,48.57,48.58,34300.0,48.6,48.62,48.57,48.58,34300.0
2012-09-27 15:55:00,48.58,48.59,48.56,48.58,51500.0,48.58,48.59,48.56,48.58,51500.0
2012-09-28 09:30:00,48.2,48.3,47.95,48.12,60000.0,48.2,48.3,47.95,48.12,60000.0
2012-09-28 09:35:00,48.13,48.18,48.03,48.1,21000.0,48.13,48.18,48.03,48.1,21000.0
2012-09-28 09:40:00,48.11,48.12,47.99,48.01,30700.0,48.11,48.12,47.99,48.01,30700.0
2012-09-28 09:45:00,48.02,48.03,47.86,47.93,37400.0,48.02,48.03,47.86,47.93,37400.0
2012-09-28 09:50:00,47.94,47.96,47.89,47.9,11600.0,47.94,47.96,47.89,47.9,11600.0
2012-09-28 09:55:00,47.92,47.92,47.82,47.84,14800.0,47.92,47.92,47.82,47.84,14800.0
2012-09-28 10:00:00,47.85,48.01,47.85,47.99,18500.0,47.85,48.01,47.85,47.99,18500.0
2012-09-28 10:05:00,47.99,48.02,47.84,47.86,62700.0,47.99,48.02,47.84,47.86,62700.0
2012-09-28 10:10:00,47.86,47.91,47.82,47.85,56900.0,47.86,47.91,47.82,47.85,56900.0
2012-09-28 10:15:00,47.85,47.92,47.82,47.82,32800.0,47.85,47.92,47.82,47.82,32800.0
2012-09-28 10:20:00,47.84,47.96,47.84,47.9,14000.0,47.84,47.96,47.84,47.9,14000.0
2012-09-28 10:25:00,47.9,48.01,47.89,47.95,43900.0,47.9,48.01,47.89,47.95,43900.0
2012-09-28 10:30:00,47.92,47.97,47.9,47.95,17200.0,47.92,47.97,47.9,47.95,17200.0
2012-09-28 10:35:00,47.95,47.99,47.95,47.95,13900.0,47.95,47.99,47.95,47.95,13900.0
2012-09-28 10:40:00,47.95,48.02,47.94,48.01,41900.0,47.95,48.02,47.94,48.01,41900.0
2012-09-28 10:45:00,48.03,48.08,48.03,48.03,9600.0,48.03,48.08,48.03,48.03,9600.0
2012-09-28 10:50:00,48.04,48.07,48.03,48.03,9500.0,48.04,48.07,48.03,48.03,9500.0
2012-09-28 10:55:00,48.02,48.03,47.97,48.0,18500.0,48.02,48.03,47.97,48.0,18500.0
2012-09-28 11:00:00,48.02,48.03,47.99,48.0,9200.0,48.02,48.03,47.99,48.0,9200.0
2012-09-28 11:05:00,48.01,48.05,47.98,48.05,12300.0,48.01,48.05,47.98,48.05,12300.0
2012-09-28 11:10:00,48.04,48.07,48.03,48.03,5200.0,48.04,48.07,48.03,48.03,5200.0
2012-09-28 11:15:00,48.05,48.11,48.04,48.09,9900.0,48.05,48.11,48.04,48.09,9900.0
2012-09-28 11:20:00,48.09,48.1,48.06,48.09,10300.0,48.09,48.1,48.06,48.09,10300.0
2012-09-28 11:25:00,48.09,48.13,48.08,48.1,10600.0,48.09,48.13,48.08,48.1,10600.0
2012-09-28 11:30:00,48.09,48.14,48.08,48.1,6600.0,48.09,48.14,48.08,48.1,6600.0
2012-09-28 11:35:00,48.09,48.2,48.09,48.18,15100.0,48.09,48.2,48.09,48.18,15100.0
2012-09-28 11:40:00,48.18,48.19,48.16,48.16,7000.0,48.18,48.19,48.16,48.16,7000.0
2012-09-28 11:45:00,48.17,48.2,48.16,48.19,5500.0,48.17,48.2,48.16,48.19,5500.0
2012-09-28 11:50:00,48.19,48.19,48.11,48.14,33800.0,48.19,48.19,48.11,48.14,33800.0
2012-09-28 11:55:00,48.15,48.16,48.14,48.15,4300.0,48.15,48.16,48.14,48.15,4300.0
2012-09-28 12:00:00,48.14,48.21,48.11,48.15,12500.0,48.14,48.21,48.11,48.15,12500.0
2012-09-28 12:05:00,48.16,48.23,48.16,48.18,8600.0,48.16,48.23,48.16,48.18,8600.0
2012-09-28 12:10:00,48.18,48.23,48.18,48.23,3000.0,48.18,48.23,48.18,48.23,3000.0
2012-09-28 12:15:00,48.22,48.25,48.22,48.24,18400.0,48.22,48.25,48.22,48.24,18400.0
2012-09-28 12:20:00,48.24,48.27,48.23,48.26,17000.0,48.24,48.27,48.23,48.26,17000.0
2012-09-28 12:25:00,48.27,48.27,48.17,48.18,3000.0,48.27,48.27,48.17,48.18,3000.0
2012-09-28 12:30:00,48.16,48.28,48.16,48.28,4800.0,48.16,48.28,48.16,48.28,4800.0
2012-09-28 12:35:00,48.28,48.28,48.23,48.24,2600.0,48.28,48.28,48.23,48.24,2600.0
2012-09-28 12:40:00,48.24,48.25,48.23,48.23,3400.0,48.24,48.25,48.23,48.23,3400.0
2012-09-28 12:45:00,48.23,48.25,48.23,48.23,5500.0,48.23,48.25,48.23,48.23,5500.0
2012-09-28 12:50:00,48.23,48.23,48.19,48.2,11300.0,48.23,48.23,48.19,48.2,11300.0
2012-09-28 12:55:00,48.19,48.23,48.19,48.23,12600.0,48.19,48.23,48.19,48.23,12600.0
2012-09-28 13:00:00,48.24,48.28,48.23,48.28,2800.0,48.24,48.28,48.23,48.28,2800.0
2012-09-28 13:05:00,48.29,48.31,48.27,48.29,6200.0,48.29,48.31,48.27,48.29,6200.0
2012-09-28 13:10:00,48.3,48.31,48.25,48.26,4400.0,48.3,48.31,48.25,48.26,4400.0
2012-09-28 13:15:00,48.27,48.28,48.26,48.26,3300.0,48.27,48.28,48.26,48.26,3300.0
2012-09-28 13:20:00,48.26,48.27,48.25,48.27,8600.0,48.26,48.27,48.25,48.27,8600.0
2012-09-28 13:25:00,48.26,48.27,48.23,48.26,7600.0,48.26,48.27,48.23,48.26,7600.0
2012-09-28 13:30:00,48.26,48.29,48.26,48.29,6500.0,48.26,48.29,48.26,48.29,6500.0
2012-09-28 13:35:00,48.28,48.4,48.28,48.4,8000.0,48.28,48.4,48.28,48.4,8000.0
2012-09-28 13:40:00,48.4,48.43,48.38,48.39,8800.0,48.4,48.43,48.38,48.39,8800.0
2012-09-28 13:45:00,48.38,48.39,48.35,48.37,7500.0,48.38,48.39,48.35,48.37,7500.0
2012-09-28 13:50:00,48.37,48.39,48.34,48.34,4600.0,48.37,48.39,48.34,48.34,4600.0
2012-09-28 13:55:00,48.35,48.38,48.3,48.37,37400.0,48.35,48.38,48.3,48.37,37400.0
2012-09-28 14:00:00,48.36,48.36,48.3,48.3,19100.0,48.36,48.36,48.3,48.3,19100.0
2012-09-28 14:05:00,48.31,48.32,48.23,48.25,21100.0,48.31,48.32,48.23,48.25,21100.0
2012-09-28 14:10:00,48.26,48.26,48.23,48.24,10900.0,48.26,48.26,48.23,48.24,10900.0
2012-09-28 14:15:00,48.23,48.26,48.2,48.26,72500.0,48.23,48.26,48.2,48.26,72500.0
2012-09-28 14:20:00,48.25,48.26,48.2,48.22,17800.0,48.25,48.26,48.2,48.22,17800.0
2012-09-28 14:25:00,48.21,48.26,48.21,48.24,7000.0,48.21,48.26,48.21,48.24,7000.0
2012-09-28 14:30:00,48.22,48.24,48.2,48.23,7400.0,48.22,48.24,48.2,48.23,7400.0
2012-09-28 14:35:00,48.24,48.24,48.2,48.21,17200.0,48.24,48.24,48.2,48.21,17200.0
2012-09-28 14:40:00,48.22,48.24,48.2,48.24,21600.0,48.22,48.24,48.2,48.24,21600.0
2012-09-28 14:45:00,48.24,48.26,48.23,48.25,29500.0,48.24,48.26,48.23,48.25,29500.0
2012-09-28 14:50:00,48.25,48.26,48.23,48.23,16700.0,48.25,48.26,48.23,48.23,16700.0
2012-09-28 14:55:00,48.24,48.27,48.23,48.27,35500.0,48.24,48.27,48.23,48.27,35500.0
2012-09-28 15:00:00,48.25,48.26,48.23,48.24,38400.0,48.25,48.26,48.23,48.24,38400.0
2012-09-28 15:05:00,48.24,48.25,48.2,48.22,12200.0,48.24,48.25,48.2,48.22,12200.0
2012-09-28 15:10:00,48.23,48.28,48.21,48.28,19100.0,48.23,48.28,48.21,48.28,19100.0
2012-09-28 15:15:00,48.29,48.33,48.23,48.23,27500.0,48.29,48.33,48.23,48.23,27500.0
2012-09-28 15:20:00,48.23,48.26,48.23,48.25,53000.0,48.23,48.26,48.23,48.25,53000.0
2012-09-28 15:25:00,48.25,48.27,48.24,48.26,25800.0,48.25,48.27,48.24,48.26,25800.0
2012-09-28 15:30:00,48.26,48.28,48.22,48.23,51600.0,48.26,48.28,48.22,48.23,51600.0
2012-09-28 15:35:00,48.22,48.25,48.2,48.2,25100.0,48.22,48.25,48.2,48.2,25100.0
2012-09-28 15:40:00,48.21,48.27,48.2,48.25,27300.0,48.21,48.27,48.2,48.25,27300.0
2012-09-28 15:45:00,48.26,48.37,48.26,48.36,37700.0,48.26,48.37,48.26,48.36,37700.0
2012-09-28 15:50:00,48.35,48.37,48.32,48.34,56600.0,48.35,48.37,48.32,48.34,56600.0
2012-09-28 15:55:00,48.33,48.36,48.27,48.27,124600.0,48.33,48.36,48.27,48.27,124600.0
2012-10-01 09:30:00,48.31,48.55,48.22,48.33,46300.0,48.31,48.55,48.22,48.33,46300.0
2012-10-01 09:35:00,48.37,48.41,48.23,48.25,22800.0,48.37,48.41,48.23,48.25,22800.0
2012-10-01 09:40:00,48.25,48.36,48.22,48.23,14500.0,48.25,48.36,48.22,48.23,14500.0
2012-10-01 09:45:00,48.24,48.3,48.16,48.22,7200.0,48.24,48.3,48.16,48.22,7200.0
2012-10-01 09:50:00,48.22,48.33,48.22,48.26,64000.0,48.22,48.33,48.22,48.26,64000.0
2012-10-01 09:55:00,48.25,48.32,48.21,48.32,15700.0,48.25,48.32,48.21,48.32,15700.0
2012-10-01 10:00:00,48.35,48.53,48.28,48.53,16700.0,48.35,48.53,48.28,48.53,16700.0
2012-10-01 10:05:00,48.51,48.68,48.49,48.56,25200.0,48.51,48.68,48.49,48.56,25200.0
2012-10-01 10:10:00,48.6,48.64,48.58,48.59,23300.0,48.6,48.64,48.58,48.59,23300.0
2012-10-01 10:15:00,48.58,48.62,48.46,48.46,14000.0,48.58,48.62,48.46,48.46,14000.0
2012-10-01 10:20:00,48.44,48.47,48.4,48.4,8400.0,48.44,48.47,48.4,48.4,8400.0
2012-10-01 10:25:00,48.4,48.45,48.36,48.42,4100.0,48.4,48.45,48.36,48.42,4100.0
2012-10-01 10:30:00,48.44,48.54,48.42,48.53,16000.0,48.44,48.54,48.42,48.53,16000.0
2012-10-01 10:35:00,48.53,48.59,48.53,48.57,7700.0,48.53,48.59,48.53,48.57,7700.0
2012-10-01 10:40:00,48.56,48.58,48.53,48.57,4200.0,48.56,48.58,48.53,48.57,4200.0
2012-10-01 10:45:00,48.58,48.58,48.49,48.5,10900.0,48.58,48.58,48.49,48.5,10900.0
2012-10-01 10:50:00,48.5,48.53,48.44,48.53,5700.0,48.5,48.53,48.44,48.53,5700.0
2012-10-01 10:55:00,48.54,48.55,48.47,48.5,5900.0,48.54,48.55,48.47,48.5,5900.0
2012-10-01 11:00:00,48.48,48.55,48.47,48.55,4500.0,48.48,48.55,48.47,48.55,4500.0
2012-10-01 11:05:00,48.57,48.59,48.54,48.58,6900.0,48.57,48.59,48.54,48.58,6900.0
2012-10-01 11:10:00,48.57,48.58,48.55,48.56,59800.0,48.57,48.58,48.55,48.56,59800.0
2012-10-01 11:15:00,48.55,48.55,48.4,48.4,7300.0,48.55,48.55,48.4,48.4,7300.0
2012-10-01 11:20:00,48.41,48.42,48.39,48.42,5000.0,48.41,48.42,48.39,48.42,5000.0
2012-10-01 11:25:00,48.42,48.54,48.42,48.45,20100.0,48.42,48.54,48.42,48.45,20100.0
2012-10-01 11:30:00,48.44,48.44,48.4,48.4,7600.0,48.44,48.44,48.4,48.4,7600.0
2012-10-01 11:35:00,48.4,48.41,48.37,48.41,7400.0,48.4,48.41,48.37,48.41,7400.0
2012-10-01 11:40:00,48.4,48.41,48.38,48.41,5300.0,48.4,48.41,48.38,48.41,5300.0
2012-10-01 11:45:00,48.42,48.44,48.41,48.41,4400.0,48.42,48.44,48.41,48.41,4400.0
2012-10-01 11:50:00,48.4,48.41,48.31,48.33,8900.0,48.4,48.41,48.31,48.33,8900.0
2012-10-01 11:55:00,48.31,48.32,48.26,48.29,22400.0,48.31,48.32,48.26,48.29,22400.0
2012-10-01 12:00:00,48.32,48.32,48.27,48.28,3900.0,48.32,48.32,48.27,48.28,3900.0
2012-10-01 12:05:00,48.28,48.3,48.26,48.28,3700.0,48.28,48.3,48.26,48.28,3700.0
2012-10-01 12:10:00,48.27,48.3,48.27,48.3,77500.0,48.27,48.3,48.27,48.3,77500.0
2012-10-01 12:15:00,48.31,48.32,48.29,48.31,8300.0,48.31,48.32,48.29,48.31,8300.0
2012-10-01 12:20:00,48.31,48.35,48.3,48.34,59900.0,48.31,48.35,48.3,48.34,59900.0
2012-10-01 12:25:00,48.34,48.34,48.32,48.34,3500.0,48.34,48.34,48.32,48.34,3500.0
2012-10-01 12:30:00,48.35,48.36,48.21,48.21,58700.0,48.35,48.36,48.21,48.21,58700.0
2012-10-01 12:35:00,48.21,48.25,48.2,48.24,8900.0,48.21,48.25,48.2,48.24,8900.0
2012-10-01 12:40:00,48.24,48.31,48.24,48.31,5000.0,48.24,48.31,48.24,48.31,5000.0
2012-10-01 12:45:00,48.3,48.32,48.22,48.22,10500.0,48.3,48.32,48.22,48.22,10500.0
2012-10-01 12:50:00,48.21,48.22,48.1,48.17,13100.0,48.21,48.22,48.1,48.17,13100.0
2012-10-01 12:55:00,48.17,48.23,48.17,48.21,8100.0,48.17,48.23,48.17,48.21,8100.0
2012-10-01 13:00:00,48.21,48.23,48.17,48.22,16100.0,48.21,48.23,48.17,48.22,16100.0
2012-10-01 13:05:00,48.2,48.25,48.19,48.21,7100.0,48.2,48.25,48.19,48.21,7100.0
2012-10-01 13:10:00,48.19,48.22,48.16,48.18,23700.0,48.19,48.22,48.16,48.18,23700.0
2012-10-01 13:15:00,48.17,48.18,48.13,48.14,8900.0,48.17,48.18,48.13,48.14,8900.0
2012-10-01 13:20:00,48.15,48.19,48.14,48.17,13000.0,48.15,48.19,48.14,48.17,13000.0
2012-10-01 13:25:00,48.18,48.21,48.18,48.21,7800.0,48.18,48.21,48.18,48.21,7800.0
2012-10-01 13:30:00,48.2,48.2,48.16,48.16,4100.0,48.2,48.2,48.16,48.16,4100.0
2012-10-01 13:35:00,48.17,48.17,48.12,48.13,6200.0,48.17,48.17,48.12,48.13,6200.0
2012-10-01 13:40:00,48.13,48.17,48.08,48.15,27300.0,48.13,48.17,48.08,48.15,27300.0
2012-10-01 13:45:00,48.15,48.19,48.12,48.19,13300.0,48.15,48.19,48.12,48.19,13300.0
2012-10-01 13:50:00,48.19,48.24,48.17,48.23,12500.0,48.19,48.24,48.17,48.23,12500.0
2012-10-01 13:55:00,48.23,48.26,48.22,48.25,10700.0,48.23,48.26,48.22,48.25,10700.0
2012-10-01 14:00:00,48.25,48.3,48.24,48.3,10100.0,48.25,48.3,48.24,48.3,10100.0
2012-10-01 14:05:00,48.3,48.3,48.24,48.27,9100.0,48.3,48.3,48.24,48.27,9100.0
2012-10-01 14:10:00,48.27,48.3,48.26,48.28,7600.0,48.27,48.3,48.26,48.28,7600.0
2012-10-01 14:15:00,48.27,48.27,48.23,48.26,15200.0,48.27,48.27,48.23,48.26,15200.0
2012-10-01 14:20:00,48.26,48.28,48.25,48.27,9400.0,48.26,48.28,48.25,48.27,9400.0
2012-10-01 14:25:00,48.27,48.29,48.25,48.29,9400.0,48.27,48.29,48.25,48.29,9400.0
2012-10-01 14:30:00,48.29,48.31,48.28,48.29,12000.0,48.29,48.31,48.28,48.29,12000.0
2012-10-01 14:35:00,48.3,48.33,48.28,48.3,16700.0,48.3,48.33,48.28,48.3,16700.0
2012-10-01 14:40:00,48.3,48.32,48.28,48.29,8400.0,48.3,48.32,48.28,48.29,8400.0
2012-10-01 14:45:00,48.3,48.32,48.29,48.32,8700.0,48.3,48.32,48.29,48.32,8700.0
2012-10-01 14:50:00,48.32,48.34,48.32,48.33,5600.0,48.32,48.34,48.32,48.33,5600.0
2012-10-01 14:55:00,48.34,48.4,48.33,48.4,12300.0,48.34,48.4,48.33,48.4,12300.0
2012-10-01 15:00:00,48.39,48.41,48.35,48.37,10900.0,48.39,48.41,48.35,48.37,10900.0
2012-10-01 15:05:00,48.37,48.4,48.36,48.38,13300.0,48.37,48.4,48.36,48.38,13300.0
2012-10-01 15:10:00,48.38,48.39,48.34,48.34,18200.0,48.38,48.39,48.34,48.34,18200.0
2012-10-01 15:15:00,48.35,48.37,48.32,48.33,16600.0,48.35,48.37,48.32,48.33,16600.0
2012-10-01 15:20:00,48.34,48.34,48.25,48.26,25700.0,48.34,48.34,48.25,48.26,25700.0
2012-10-01 15:25:00,48.25,48.32,48.22,48.3,31300.0,48.25,48.32,48.22,48.3,31300.0
2012-10-01 15:30:00,48.3,48.32,48.25,48.3,22400.0,48.3,48.32,48.25,48.3,22400.0
2012-10-01 15:35:00,48.29,48.3,48.25,48.3,22600.0,48.29,48.3,48.25,48.3,22600.0
2012-10-01 15:40:00,48.29,48.34,48.27,48.28,20000.0,48.29,48.34,48.27,48.28,20000.0
2012-10-01 15:45:00,48.28,48.3,48.25,48.27,31900.0,48.28,48.3,48.25,48.27,31900.0
2012-10-01 15:50:00,48.27,48.29,48.25,48.26,61100.0,48.27,48.29,48.25,48.26,61100.0
2012-10-01 15:55:00,48.26,48.31,48.26,48.3,94400.0,48.26,48.31,48.26,48.3,94400.0
2012-10-02 09:30:00,48.56,48.66,48.31,48.51,32200.0,48.56,48.66,48.31,48.51,32200.0
2012-10-02 09:35:00,48.55,48.55,48.38,48.41,34700.0,48.55,48.55,48.38,48.41,34700.0
2012-10-02 09:40:00,48.42,48.43,48.31,48.36,29800.0,48.42,48.43,48.31,48.36,29800.0
2012-10-02 09:45:00,48.37,48.38,48.26,48.27,11400.0,48.37,48.38,48.26,48.27,11400.0
2012-10-02 09:50:00,48.26,48.31,48.25,48.29,10900.0,48.26,48.31,48.25,48.29,10900.0
2012-10-02 09:55:00,48.28,48.3,48.26,48.29,3800.0,48.28,48.3,48.26,48.29,3800.0
2012-10-02 10:00:00,48.3,48.3,48.23,48.25,16000.0,48.3,48.3,48.23,48.25,16000.0
2012-10-02 10:05:00,48.25,48.26,48.18,48.21,14300.0,48.25,48.26,48.18,48.21,14300.0
2012-10-02 10:10:00,48.2,48.24,48.18,48.21,8200.0,48.2,48.24,48.18,48.21,8200.0
2012-10-02 10:15:00,48.22,48.29,48.22,48.27,23300.0,48.22,48.29,48.22,48.27,23300.0
2012-10-02 10:20:00,48.25,48.28,48.23,48.25,11300.0,48.25,48.28,48.23,48.25,11300.0
2012-10-02 10:25:00,48.25,48.25,48.21,48.24,5900.0,48.25,48.25,48.21,48.24,5900.0
2012-10-02 10:30:00,48.25,48.33,48.24,48.28,23700.0,48.25,48.33,48.24,48.28,23700.0
2012-10-02 10:35:00,48.27,48.31,48.26,48.3,4800.0,48.27,48.31,48.26,48.3,4800.0
2012-10-02 10:40:00,48.31,48.32,48.27,48.28,5400.0,48.31,48.32,48.27,48.28,5400.0
2012-10-02 10:45:00,48.29,48.29,48.25,48.26,4700.0,48.29,48.29,48.25,48.26,4700.0
2012-10-02 10:50:00,48.24,48.28,48.16,48.16,19400.0,48.24,48.28,48.16,48.16,19400.0
2012-10-02 10:55:00,48.15,48.21,48.15,48.19,18200.0,48.15,48.21,48.15,48.19,18200.0
2012-10-02 11:00:00,48.19,48.2,48.17,48.19,5500.0,48.19,48.2,48.17,48.19,5500.0
2012-10-02 11:05:00,48.18,48.2,48.12,48.12,153100.0,48.18,48.2,48.12,48.12,153100.0
2012-10-02 11:10:00,48.12,48.14,48.07,48.07,74400.0,48.12,48.14,48.07,48.07,74400.0
2012-10-02 11:15:00,48.07,48.14,48.06,48.13,7600.0,48.07,48.14,48.06,48.13,7600.0
2012-10-02 11:20:00,48.13,48.15,48.07,48.08,6300.0,48.13,48.15,48.07,48.08,6300.0
2012-10-02 11:25:00,48.08,48.1,48.05,48.05,8600.0,48.08,48.1,48.05,48.05,8600.0
2012-10-02 11:30:00,48.05,48.11,48.01,48.01,13300.0,48.05,48.11,48.01,48.01,13300.0
2012-10-02 11:35:00,48.01,48.03,47.95,47.98,62000.0,48.01,48.03,47.95,47.98,62000.0
2012-10-02 11:40:00,47.96,47.98,47.86,47.87,27100.0,47.96,47.98,47.86,47.87,27100.0
2012-10-02 11:45:00,47.86,47.89,47.8,47.84,17000.0,47.86,47.89,47.8,47.84,17000.0
2012-10-02 11:50:00,47.84,47.85,47.81,47.83,23700.0,47.84,47.85,47.81,47.83,23700.0
2012-10-02 11:55:00,47.82,47.84,47.75,47.75,30400.0,47.82,47.84,47.75,47.75,30400.0
2012-10-02 12:00:00,47.77,47.79,47.73,47.77,33000.0,47.77,47.79,47.73,47.77,33000.0
2012-10-02 12:05:00,47.77,47.79,47.77,47.77,3400.0,47.77,47.79,47.77,47.77,3400.0
2012-10-02 12:10:00,47.78,47.78,47.71,47.71,33400.0,47.78,47.78,47.71,47.71,33400.0
2012-10-02 12:15:00,47.71,47.79,47.7,47.75,17800.0,47.71,47.79,47.7,47.75,17800.0
2012-10-02 12:20:00,47.76,47.77,47.75,47.77,5800.0,47.76,47.77,47.75,47.77,5800.0
2012-10-02 12:25:00,47.76,47.78,47.75,47.78,17900.0,47.76,47.78,47.75,47.78,17900.0
2012-10-02 12:30:00,47.78,47.79,47.72,47.72,9100.0,47.78,47.79,47.72,47.72,9100.0
2012-10-02 12:35:00,47.72,47.76,47.71,47.73,9100.0,47.72,47.76,47.71,47.73,9100.0
2012-10-02 12:40:00,47.73,47.76,47.71,47.73,10700.0,47.73,47.76,47.71,47.73,10700.0
2012-10-02 12:45:00,47.74,47.75,47.69,47.71,9600.0,47.74,47.75,47.69,47.71,9600.0
2012-10-02 12:50:00,47.72,47.74,47.7,47.73,6700.0,47.72,47.74,47.7,47.73,6700.0
2012-10-02 12:55:00,47.73,47.74,47.69,47.69,8400.0,47.73,47.74,47.69,47.69,8400.0
2012-10-02 13:00:00,47.69,47.7,47.67,47.7,9100.0,47.69,47.7,47.67,47.7,9100.0
2012-10-02 13:05:00,47.69,47.71,47.67,47.67,2100.0,47.69,47.71,47.67,47.67,2100.0
2012-10-02 13:10:00,47.68,47.71,47.68,47.7,7500.0,47.68,47.71,47.68,47.7,7500.0
2012-10-02 13:15:00,47.69,47.72,47.67,47.67,5000.0,47.69,47.72,47.67,47.67,5000.0
2012-10-02 13:20:00,47.67,47.75,47.65,47.65,18400.0,47.67,47.75,47.65,47.65,18400.0
2012-10-02 13:25:00,47.65,47.66,47.62,47.63,9700.0,47.65,47.66,47.62,47.63,9700.0
2012-10-02 13:30:00,47.63,47.63,47.52,47.54,41900.0,47.63,47.63,47.52,47.54,41900.0
2012-10-02 13:35:00,47.54,47.61,47.54,47.6,22100.0,47.54,47.61,47.54,47.6,22100.0
2012-10-02 13:40:00,47.6,47.65,47.59,47.61,30700.0,47.6,47.65,47.59,47.61,30700.0
2012-10-02 13:45:00,47.61,47.63,47.54,47.56,28300.0,47.61,47.63,47.54,47.56,28300.0
2012-10-02 13:50:00,47.56,47.59,47.56,47.58,17900.0,47.56,47.59,47.56,47.58,17900.0
2012-10-02 13:55:00,47.57,47.57,47.48,47.48,70000.0,47.57,47.57,47.48,47.48,70000.0
2012-10-02 14:00:00,47.49,47.51,47.47,47.47,23400.0,47.49,47.51,47.47,47.47,23400.0
2012-10-02 14:05:00,47.47,47.48,47.38,47.4,39300.0,47.47,47.48,47.38,47.4,39300.0
2012-10-02 14:10:00,47.4,47.42,47.37,47.41,20900.0,47.4,47.42,47.37,47.41,20900.0
2012-10-02 14:15:00,47.4,47.52,47.4,47.52,60900.0,47.4,47.52,47.4,47.52,60900.0
2012-10-02 14:20:00,47.52,47.53,47.49,47.49,21300.0,47.52,47.53,47.49,47.49,21300.0
2012-10-02 14:25:00,47.49,47.5,47.37,47.41,26000.0,47.49,47.5,47.37,47.41,26000.0
2012-10-02 14:30:00,47.4,47.46,47.39,47.43,20100.0,47.4,47.46,47.39,47.43,20100.0
2012-10-02 14:35:00,47.43,47.47,47.41,47.44,25000.0,47.43,47.47,47.41,47.44,25000.0
2012-10-02 14:40:00,47.43,47.48,47.43,47.44,14300.0,47.43,47.48,47.43,47.44,14300.0
2012-10-02 14:45:00,47.45,47.45,47.39,47.39,24500.0,47.45,47.45,47.39,47.39,24500.0
2012-10-02 14:50:00,47.4,47.42,47.39,47.41,15700.0,47.4,47.42,47.39,47.41,15700.0
2012-10-02 14:55:00,47.41,47.41,47.32,47.32,23100.0,47.41,47.41,47.32,47.32,23100.0
2012-10-02 15:00:00,47.33,47.41,47.3,47.4,17900.0,47.33,47.41,47.3,47.4,17900.0
2012-10-02 15:05:00,47.4,47.44,47.38,47.4,14000.0,47.4,47.44,47.38,47.4,14000.0
2012-10-02 15:10:00,47.42,47.45,47.4,47.44,17600.0,47.42,47.45,47.4,47.44,17600.0
2012-10-02 15:15:00,47.45,47.54,47.45,47.54,19700.0,47.45,47.54,47.45,47.54,19700.0
2012-10-02 15:20:00,47.54,47.63,47.54,47.63,24600.0,47.54,47.63,47.54,47.63,24600.0
2012-10-02 15:25:00,47.64,47.64,47.57,47.57,18000.0,47.64,47.64,47.57,47.57,18000.0
2012-10-02 15:30:00,47.56,47.61,47.56,47.58,22700.0,47.56,47.61,47.56,47.58,22700.0
2012-10-02 15:35:00,47.58,47.6,47.55,47.58,17900.0,47.58,47.6,47.55,47.58,17900.0
2012-10-02 15:40:00,47.58,47.59,47.54,47.57,30400.0,47.58,47.59,47.54,47.57,30400.0
2012-10-02 15:45:00,47.57,47.62,47.57,47.57,73200.0,47.57,47.62,47.57,47.57,73200.0
2012-10-02 15:50:00,47.57,47.6,47.57,47.58,45200.0,47.57,47.6,47.57,47.58,45200.0
2012-10-02 15:55:00,47.58,47.65,47.58,47.63,66800.0,47.58,47.65,47.58,47.63,66800.0
2012-10-03 09:30:00,47.83,47.95,47.45,47.68,54500.0,47.83,47.95,47.45,47.68,54500.0
2012-10-03 09:35:00,47.69,47.79,47.62,47.64,47400.0,47.69,47.79,47.62,47.64,47400.0
2012-10-03 09:40:00,47.62,47.66,47.3,47.35,123200.0,47.62,47.66,47.3,47.35,123200.0
2012-10-03 09:45:00,47.37,47.64,47.37,47.5,65000.0,47.37,47.64,47.37,47.5,65000.0
2012-10-03 09:50:00,47.49,47.58,47.3,47.32,105700.0,47.49,47.58,47.3,47.32,105700.0
2012-10-03 09:55:00,47.32,47.35,47.14,47.31,87300.0,47.32,47.35,47.14,47.31,87300.0
2012-10-03 10:00:00,47.32,47.43,47.18,47.24,95000.0,47.32,47.43,47.18,47.24,95000.0
2012-10-03 10:05:00,47.24,47.27,47.17,47.17,70100.0,47.24,47.27,47.17,47.17,70100.0
2012-10-03 10:10:00,47.18,47.22,47.13,47.2,50100.0,47.18,47.22,47.13,47.2,50100.0
2012-10-03 10:15:00,47.21,47.37,47.19,47.33,60400.0,47.21,47.37,47.19,47.33,60400.0
2012-10-03 10:20:00,47.34,47.38,47.33,47.33,10300.0,47.34,47.38,47.33,47.33,10300.0
2012-10-03 10:25:00,47.34,47.48,47.33,47.4,28800.0,47.34,47.48,47.33,47.4,28800.0
2012-10-03 10:30:00,47.4,47.41,47.24,47.24,38300.0,47.4,47.41,47.24,47.24,38300.0
2012-10-03 10:35:00,47.27,47.28,47.18,47.25,28300.0,47.27,47.28,47.18,47.25,28300.0
2012-10-03 10:40:00,47.26,47.27,47.2,47.24,32100.0,47.26,47.27,47.2,47.24,32100.0
2012-10-03 10:45:00,47.24,47.28,47.24,47.24,87900.0,47.24,47.28,47.24,47.24,87900.0
2012-10-03 10:50:00,47.23,47.28,47.23,47.24,36800.0,47.23,47.28,47.23,47.24,36800.0
2012-10-03 10:55:00,47.24,47.27,47.23,47.26,27200.0,47.24,47.27,47.23,47.26,27200.0
2012-10-03 11:00:00,47.26,47.32,47.24,47.26,60300.0,47.26,47.32,47.24,47.26,60300.0
2012-10-03 11:05:00,47.28,47.31,47.25,47.25,19100.0,47.28,47.31,47.25,47.25,19100.0
2012-10-03 11:10:00,47.25,47.31,47.25,47.31,24800.0,47.25,47.31,47.25,47.31,24800.0
2012-10-03 11:15:00,47.31,47.32,47.26,47.26,9500.0,47.31,47.32,47.26,47.26,9500.0
2012-10-03 11:20:00,47.26,47.37,47.26,47.36,15500.0,47.26,47.37,47.26,47.36,15500.0
2012-10-03 11:25:00,47.36,47.42,47.36,47.38,12000.0,47.36,47.42,47.36,47.38,12000.0
2012-10-03 11:30:00,47.38,47.45,47.37,47.41,17600.0,47.38,47.45,47.37,47.41,17600.0
2012-10-03 11:35:00,47.42,47.48,47.41,47.48,7900.0,47.42,47.48,47.41,47.48,7900.0
2012-10-03 11:40:00,47.5,47.56,47.49,47.5,12300.0,47.5,47.56,47.49,47.5,12300.0
2012-10-03 11:45:00,47.5,47.51,47.45,47.45,26500.0,47.5,47.51,47.45,47.45,26500.0
2012-10-03 11:50:00,47.46,47.46,47.33,47.35,45200.0,47.46,47.46,47.33,47.35,45200.0
2012-10-03 11:55:00,47.34,47.41,47.34,47.4,17900.0,47.34,47.41,47.34,47.4,17900.0
2012-10-03 12:00:00,47.4,47.43,47.39,47.39,73900.0,47.4,47.43,47.39,47.39,73900.0
2012-10-03 12:05:00,47.4,47.42,47.38,47.38,20300.0,47.4,47.42,47.38,47.38,20300.0
2012-10-03 12:10:00,47.38,47.42,47.38,47.41,11400.0,47.38,47.42,47.38,47.41,11400.0
2012-10-03 12:15:00,47.41,47.41,47.39,47.39,10000.0,47.41,47.41,47.39,47.39,10000.0
2012-10-03 12:20:00,47.4,47.42,47.38,47.4,16300.0,47.4,47.42,47.38,47.4,16300.0
2012-10-03 12:25:00,47.4,47.41,47.38,47.38,18100.0,47.4,47.41,47.38,47.38,18100.0
2012-10-03 12:30:00,47.38,47.42,47.38,47.4,21300.0,47.38,47.42,47.38,47.4,21300.0
2012-10-03 12:35:00,47.4,47.41,47.39,47.4,13900.0,47.4,47.41,47.39,47.4,13900.0
2012-10-03 12:40:00,47.4,47.41,47.38,47.4,24700.0,47.4,47.41,47.38,47.4,24700.0
2012-10-03 12:45:00,47.4,47.42,47.38,47.4,29500.0,47.4,47.42,47.38,47.4,29500.0
2012-10-03 12:50:00,47.4,47.41,47.39,47.4,15200.0,47.4,47.41,47.39,47.4,15200.0
2012-10-03 12:55:00,47.39,47.4,47.39,47.4,16100.0,47.39,47.4,47.39,47.4,16100.0
2012-10-03 13:00:00,47.4,47.41,47.35,47.37,86600.0,47.4,47.41,47.35,47.37,86600.0
2012-10-03 13:05:00,47.35,47.4,47.34,47.39,9800.0,47.35,47.4,47.34,47.39,9800.0
2012-10-03 13:10:00,47.38,47.41,47.38,47.41,13600.0,47.38,47.41,47.38,47.41,13600.0
2012-10-03 13:15:00,47.41,47.41,47.37,47.4,11000.0,47.41,47.41,47.37,47.4,11000.0
2012-10-03 13:20:00,47.4,47.42,47.38,47.38,29100.0,47.4,47.42,47.38,47.38,29100.0
2012-10-03 13:25:00,47.38,47.4,47.37,47.39,11500.0,47.38,47.4,47.37,47.39,11500.0
2012-10-03 13:30:00,47.39,47.4,47.36,47.38,18700.0,47.39,47.4,47.36,47.38,18700.0
2012-10-03 13:35:00,47.38,47.4,47.3,47.31,25700.0,47.38,47.4,47.3,47.31,25700.0
2012-10-03 13:40:00,47.3,47.32,47.26,47.29,10700.0,47.3,47.32,47.26,47.29,10700.0
2012-10-03 13:45:00,47.29,47.31,47.26,47.27,7000.0,47.29,47.31,47.26,47.27,7000.0
2012-10-03 13:50:00,47.28,47.28,47.24,47.24,51100.0,47.28,47.28,47.24,47.24,51100.0
2012-10-03 13:55:00,47.25,47.25,47.18,47.18,21900.0,47.25,47.25,47.18,47.18,21900.0
2012-10-03 14:00:00,47.18,47.23,47.18,47.19,12600.0,47.18,47.23,47.18,47.19,12600.0
2012-10-03 14:05:00,47.19,47.28,47.18,47.28,16500.0,47.19,47.28,47.18,47.28,16500.0
2012-10-03 14:10:00,47.28,47.3,47.27,47.28,7800.0,47.28,47.3,47.27,47.28,7800.0
2012-10-03 14:15:00,47.28,47.3,47.25,47.28,14100.0,47.28,47.3,47.25,47.28,14100.0
2012-10-03 14:20:00,47.28,47.33,47.26,47.33,57000.0,47.28,47.33,47.26,47.33,57000.0
2012-10-03 14:25:00,47.33,47.4,47.21,47.21,51500.0,47.33,47.4,47.21,47.21,51500.0
2012-10-03 14:30:00,47.22,47.26,47.22,47.23,15400.0,47.22,47.26,47.22,47.23,15400.0
2012-10-03 14:35:00,47.23,47.27,47.22,47.25,26700.0,47.23,47.27,47.22,47.25,26700.0
2012-10-03 14:40:00,47.25,47.27,47.22,47.24,21500.0,47.25,47.27,47.22,47.24,21500.0
2012-10-03 14:45:00,47.24,47.24,47.22,47.22,12900.0,47.24,47.24,47.22,47.22,12900.0
2012-10-03 14:50:00,47.22,47.22,47.12,47.15,50700.0,47.22,47.22,47.12,47.15,50700.0
2012-10-03 14:55:00,47.15,47.16,47.07,47.07,26400.0,47.15,47.16,47.07,47.07,26400.0
2012-10-03 15:00:00,47.07,47.17,47.03,47.16,68100.0,47.07,47.17,47.03,47.16,68100.0
2012-10-03 15:05:00,47.16,47.17,47.14,47.17,31500.0,47.16,47.17,47.14,47.17,31500.0
2012-10-03 15:10:00,47.16,47.16,47.09,47.11,28800.0,47.16,47.16,47.09,47.11,28800.0
2012-10-03 15:15:00,47.11,47.14,47.05,47.07,22000.0,47.11,47.14,47.05,47.07,22000.0
2012-10-03 15:20:00,47.07,47.12,47.05,47.11,34200.0,47.07,47.12,47.05,47.11,34200.0
2012-10-03 15:25:00,47.11,47.17,47.09,47.15,28100.0,47.11,47.17,47.09,47.15,28100.0
2012-10-03 15:30:00,47.15,47.16,47.04,47.05,49700.0,47.15,47.16,47.04,47.05,49700.0
2012-10-03 15:35:00,47.05,47.07,47.02,47.03,74800.0,47.05,47.07,47.02,47.03,74800.0
2012-10-03 15:40:00,47.05,47.1,47.03,47.09,53200.0,47.05,47.1,47.03,47.09,53200.0
2012-10-03 15:45:00,47.09,47.09,47.04,47.07,71500.0,47.09,47.09,47.04,47.07,71500.0
2012-10-03 15:50:00,47.07,47.07,47.01,47.03,84300.0,47.07,47.07,47.01,47.03,84300.0
2012-10-03 15:55:00,47.02,47.05,46.99,47.02,160800.0,47.02,47.05,46.99,47.02,160800.0
2012-10-04 09:30:00,47.2,47.23,46.96,47.17,53800.0,47.2,47.23,46.96,47.17,53800.0
2012-10-04 09:35:00,47.27,47.39,47.23,47.37,33200.0,47.27,47.39,47.23,47.37,33200.0
2012-10-04 09:40:00,47.34,47.39,47.24,47.25,26200.0,47.34,47.39,47.24,47.25,26200.0
2012-10-04 09:45:00,47.28,47.29,47.15,47.27,38500.0,47.28,47.29,47.15,47.27,38500.0
2012-10-04 09:50:00,47.27,47.3,47.17,47.19,68300.0,47.27,47.3,47.17,47.19,68300.0
2012-10-04 09:55:00,47.2,47.36,47.19,47.3,44800.0,47.2,47.36,47.19,47.3,44800.0
2012-10-04 10:00:00,47.29,47.3,47.19,47.26,78200.0,47.29,47.3,47.19,47.26,78200.0
2012-10-04 10:05:00,47.24,47.4,47.22,47.4,19900.0,47.24,47.4,47.22,47.4,19900.0
2012-10-04 10:10:00,47.4,47.51,47.36,47.37,62700.0,47.4,47.51,47.36,47.37,62700.0
2012-10-04 10:15:00,47.37,47.39,47.26,47.3,20400.0,47.37,47.39,47.26,47.3,20400.0
2012-10-04 10:20:00,47.29,47.41,47.29,47.38,14200.0,47.29,47.41,47.29,47.38,14200.0
2012-10-04 10:25:00,47.39,47.39,47.28,47.33,24100.0,47.39,47.39,47.28,47.33,24100.0
2012-10-04 10:30:00,47.34,47.36,47.3,47.34,11700.0,47.34,47.36,47.3,47.34,11700.0
2012-10-04 10:35:00,47.32,47.38,47.32,47.35,11400.0,47.32,47.38,47.32,47.35,11400.0
2012-10-04 10:40:00,47.33,47.36,47.3,47.3,15400.0,47.33,47.36,47.3,47.3,15400.0
2012-10-04 10:45:00,47.3,47.3,47.22,47.22,32300.0,47.3,47.3,47.22,47.22,32300.0
2012-10-04 10:50:00,47.21,47.26,47.18,47.18,10100.0,47.21,47.26,47.18,47.18,10100.0
2012-10-04 10:55:00,47.17,47.27,47.16,47.25,13000.0,47.17,47.27,47.16,47.25,13000.0
2012-10-04 11:00:00,47.26,47.27,47.23,47.23,12700.0,47.26,47.27,47.23,47.23,12700.0
2012-10-04 11:05:00,47.24,47.24,47.18,47.18,11900.0,47.24,47.24,47.18,47.18,11900.0
2012-10-04 11:10:00,47.21,47.26,47.21,47.23,9000.0,47.21,47.26,47.21,47.23,9000.0
2012-10-04 11:15:00,47.26,47.26,47.14,47.18,80700.0,47.26,47.26,47.14,47.18,80700.0
2012-10-04 11:20:00,47.19,47.21,47.15,47.16,47400.0,47.19,47.21,47.15,47.16,47400.0
2012-10-04 11:25:00,47.16,47.16,47.12,47.12,29800.0,47.16,47.16,47.12,47.12,29800.0
2012-10-04 11:30:00,47.15,47.18,47.13,47.14,16400.0,47.15,47.18,47.13,47.14,16400.0
2012-10-04 11:35:00,47.13,47.16,47.13,47.15,7700.0,47.13,47.16,47.13,47.15,7700.0
2012-10-04 11:40:00,47.16,47.16,47.14,47.15,18500.0,47.16,47.16,47.14,47.15,18500.0
2012-10-04 11:45:00,47.14,47.15,47.12,47.14,7100.0,47.14,47.15,47.12,47.14,7100.0
2012-10-04 11:50:00,47.15,47.17,47.11,47.11,10300.0,47.15,47.17,47.11,47.11,10300.0
2012-10-04 11:55:00,47.12,47.16,47.11,47.14,9400.0,47.12,47.16,47.11,47.14,9400.0
2012-10-04 12:00:00,47.14,47.15,47.08,47.1,14100.0,47.14,47.15,47.08,47.1,14100.0
2012-10-04 12:05:00,47.1,47.14,47.07,47.12,13200.0,47.1,47.14,47.07,47.12,13200.0
2012-10-04 12:10:00,47.13,47.18,47.11,47.11,19400.0,47.13,47.18,47.11,47.11,19400.0
2012-10-04 12:15:00,47.12,47.15,47.1,47.12,13000.0,47.12,47.15,47.1,47.12,13000.0
2012-10-04 12:20:00,47.12,47.21,47.12,47.21,7000.0,47.12,47.21,47.12,47.21,7000.0
2012-10-04 12:25:00,47.21,47.21,47.12,47.13,19500.0,47.21,47.21,47.12,47.13,19500.0
2012-10-04 12:30:00,47.13,47.16,47.11,47.14,13900.0,47.13,47.16,47.11,47.14,13900.0
2012-10-04 12:35:00,47.14,47.14,47.07,47.08,20400.0,47.14,47.14,47.07,47.08,20400.0
2012-10-04 12:40:00,47.09,47.1,47.07,47.1,9200.0,47.09,47.1,47.07,47.1,9200.0
2012-10-04 12:45:00,47.1,47.12,47.08,47.11,7700.0,47.1,47.12,47.08,47.11,7700.0
2012-10-04 12:50:00,47.11,47.11,47.07,47.08,9800.0,47.11,47.11,47.07,47.08,9800.0
2012-10-04 12:55:00,47.07,47.12,47.07,47.1,11700.0,47.07,47.12,47.07,47.1,11700.0
2012-10-04 13:00:00,47.1,47.12,47.09,47.09,11400.0,47.1,47.12,47.09,47.09,11400.0
2012-10-04 13:05:00,47.1,47.12,47.08,47.11,8700.0,47.1,47.12,47.08,47.11,8700.0
2012-10-04 13:10:00,47.11,47.15,47.09,47.15,7900.0,47.11,47.15,47.09,47.15,7900.0
2012-10-04 13:15:00,47.15,47.3,47.15,47.3,9600.0,47.15,47.3,47.15,47.3,9600.0
2012-10-04 13:20:00,47.3,47.33,47.23,47.23,20100.0,47.3,47.33,47.23,47.23,20100.0
2012-10-04 13:25:00,47.22,47.26,47.18,47.19,17200.0,47.22,47.26,47.18,47.19,17200.0
2012-10-04 13:30:00,47.17,47.21,47.16,47.16,11100.0,47.17,47.21,47.16,47.16,11100.0
2012-10-04 13:35:00,47.16,47.17,47.1,47.11,35700.0,47.16,47.17,47.1,47.11,35700.0
2012-10-04 13:40:00,47.09,47.12,47.08,47.11,17900.0,47.09,47.12,47.08,47.11,17900.0
2012-10-04 13:45:00,47.11,47.11,47.06,47.06,11700.0,47.11,47.11,47.06,47.06,11700.0
2012-10-04 13:50:00,47.07,47.13,47.06,47.13,12900.0,47.07,47.13,47.06,47.13,12900.0
2012-10-04 13:55:00,47.13,47.14,47.09,47.09,23100.0,47.13,47.14,47.09,47.09,23100.0
2012-10-04 14:00:00,47.1,47.11,47.06,47.1,30100.0,47.1,47.11,47.06,47.1,30100.0
2012-10-04 14:05:00,47.1,47.11,47.03,47.1,15900.0,47.1,47.11,47.03,47.1,15900.0
2012-10-04 14:10:00,47.09,47.11,47.06,47.08,15000.0,47.09,47.11,47.06,47.08,15000.0
2012-10-04 14:15:00,47.07,47.08,47.03,47.03,21700.0,47.07,47.08,47.03,47.03,21700.0
2012-10-04 14:20:00,47.03,47.06,47.01,47.04,10100.0,47.03,47.06,47.01,47.04,10100.0
2012-10-04 14:25:00,47.05,47.07,47.02,47.03,17400.0,47.05,47.07,47.02,47.03,17400.0
2012-10-04 14:30:00,47.03,47.06,47.01,47.04,18900.0,47.03,47.06,47.01,47.04,18900.0
2012-10-04 14:35:00,47.04,47.06,47.0,47.03,21900.0,47.04,47.06,47.0,47.03,21900.0
2012-10-04 14:40:00,47.02,47.05,47.0,47.01,22500.0,47.02,47.05,47.0,47.01,22500.0
2012-10-04 14:45:00,47.01,47.05,47.01,47.05,12700.0,47.01,47.05,47.01,47.05,12700.0
2012-10-04 14:50:00,47.05,47.06,47.01,47.02,20600.0,47.05,47.06,47.01,47.02,20600.0
2012-10-04 14:55:00,47.03,47.05,47.02,47.05,12400.0,47.03,47.05,47.02,47.05,12400.0
2012-10-04 15:00:00,47.05,47.05,46.98,46.99,34700.0,47.05,47.05,46.98,46.99,34700.0
2012-10-04 15:05:00,47.01,47.03,46.96,47.03,23900.0,47.01,47.03,46.96,47.03,23900.0
2012-10-04 15:10:00,47.02,47.05,47.01,47.04,20100.0,47.02,47.05,47.01,47.04,20100.0
2012-10-04 15:15:00,47.04,47.05,47.01,47.01,76300.0,47.04,47.05,47.01,47.01,76300.0
2012-10-04 15:20:00,47.03,47.04,47.02,47.03,15500.0,47.03,47.04,47.02,47.03,15500.0
2012-10-04 15:25:00,47.03,47.04,47.0,47.0,35700.0,47.03,47.04,47.0,47.0,35700.0
2012-10-04 15:30:00,47.0,47.03,46.98,47.02,54800.0,47.0,47.03,46.98,47.02,54800.0
2012-10-04 15:35:00,47.02,47.02,46.96,47.0,90700.0,47.02,47.02,46.96,47.0,90700.0
2012-10-04 15:40:00,47.0,47.0,46.98,47.0,132900.0,47.0,47.0,46.98,47.0,132900.0
2012-10-04 15:45:00,46.99,47.01,46.93,46.95,72500.0,46.99,47.01,46.93,46.95,72500.0
2012-10-04 15:50:00,46.95,46.99,46.93,46.95,190700.0,46.95,46.99,46.93,46.95,190700.0
2012-10-04 15:55:00,46.95,46.96,46.84,46.85,287000.0,46.95,46.96,46.84,46.85,287000.0
2012-10-05 09:30:00,47.84,47.88,47.53,47.84,147800.0,47.84,47.88,47.53,47.84,147800.0
2012-10-05 09:35:00,47.84,47.98,47.68,47.73,126600.0,47.84,47.98,47.68,47.73,126600.0
2012-10-05 09:40:00,47.74,47.92,47.73,47.81,75600.0,47.74,47.92,47.73,47.81,75600.0
2012-10-05 09:45:00,47.82,47.94,47.81,47.87,68800.0,47.82,47.94,47.81,47.87,68800.0
2012-10-05 09:50:00,47.88,47.99,47.8,47.97,87800.0,47.88,47.99,47.8,47.97,87800.0
2012-10-05 09:55:00,47.97,47.99,47.87,47.93,42700.0,47.97,47.99,47.87,47.93,42700.0
2012-10-05 10:00:00,47.95,48.04,47.94,47.99,75100.0,47.95,48.04,47.94,47.99,75100.0
2012-10-05 10:05:00,48.0,48.15,48.0,48.13,47700.0,48.0,48.15,48.0,48.13,47700.0
2012-10-05 10:10:00,48.14,48.25,48.11,48.23,42900.0,48.14,48.25,48.11,48.23,42900.0
2012-10-05 10:15:00,48.24,48.34,48.23,48.34,48400.0,48.24,48.34,48.23,48.34,48400.0
2012-10-05 10:20:00,48.35,48.41,48.24,48.29,52500.0,48.35,48.41,48.24,48.29,52500.0
2012-10-05 10:25:00,48.29,48.4,48.28,48.36,28600.0,48.29,48.4,48.28,48.36,28600.0
2012-10-05 10:30:00,48.38,48.4,48.34,48.38,22100.0,48.38,48.4,48.34,48.38,22100.0
2012-10-05 10:35:00,48.37,48.4,48.35,48.38,33600.0,48.37,48.4,48.35,48.38,33600.0
2012-10-05 10:40:00,48.4,48.48,48.38,48.45,63100.0,48.4,48.48,48.38,48.45,63100.0
2012-10-05 10:45:00,48.45,48.49,48.27,48.28,59500.0,48.45,48.49,48.27,48.28,59500.0
2012-10-05 10:50:00,48.3,48.3,48.26,48.27,16700.0,48.3,48.3,48.26,48.27,16700.0
2012-10-05 10:55:00,48.27,48.28,48.21,48.24,11800.0,48.27,48.28,48.21,48.24,11800.0
2012-10-05 11:00:00,48.24,48.27,48.22,48.24,11400.0,48.24,48.27,48.22,48.24,11400.0
2012-10-05 11:05:00,48.23,48.24,48.16,48.24,15500.0,48.23,48.24,48.16,48.24,15500.0
2012-10-05 11:10:00,48.24,48.3,48.23,48.28,20900.0,48.24,48.3,48.23,48.28,20900.0
2012-10-05 11:15:00,48.28,48.34,48.27,48.31,27900.0,48.28,48.34,48.27,48.31,27900.0
2012-10-05 11:20:00,48.34,48.36,48.29,48.36,9000.0,48.34,48.36,48.29,48.36,9000.0
2012-10-05 11:25:00,48.36,48.41,48.35,48.4,16800.0,48.36,48.41,48.35,48.4,16800.0
2012-10-05 11:30:00,48.41,48.46,48.41,48.45,19400.0,48.41,48.46,48.41,48.45,19400.0
2012-10-05 11:35:00,48.45,48.46,48.42,48.44,6400.0,48.45,48.46,48.42,48.44,6400.0
2012-10-05 11:40:00,48.44,48.47,48.4,48.46,15100.0,48.44,48.47,48.4,48.46,15100.0
2012-10-05 11:45:00,48.46,48.48,48.43,48.43,31700.0,48.46,48.48,48.43,48.43,31700.0
2012-10-05 11:50:00,48.43,48.44,48.41,48.42,22200.0,48.43,48.44,48.41,48.42,22200.0
2012-10-05 11:55:00,48.43,48.45,48.42,48.44,7500.0,48.43,48.45,48.42,48.44,7500.0
2012-10-05 12:00:00,48.44,48.5,48.42,48.49,18200.0,48.44,48.5,48.42,48.49,18200.0
2012-10-05 12:05:00,48.49,48.49,48.45,48.45,24000.0,48.49,48.49,48.45,48.45,24000.0
2012-10-05 12:10:00,48.45,48.52,48.44,48.52,15000.0,48.45,48.52,48.44,48.52,15000.0
2012-10-05 12:15:00,48.51,48.52,48.46,48.46,15400.0,48.51,48.52,48.46,48.46,15400.0
2012-10-05 12:20:00,48.45,48.48,48.4,48.4,12100.0,48.45,48.48,48.4,48.4,12100.0
2012-10-05 12:25:00,48.41,48.42,48.37,48.39,17300.0,48.41,48.42,48.37,48.39,17300.0
2012-10-05 12:30:00,48.39,48.44,48.39,48.44,18700.0,48.39,48.44,48.39,48.44,18700.0
2012-10-05 12:35:00,48.44,48.45,48.4,48.41,11100.0,48.44,48.45,48.4,48.41,11100.0
2012-10-05 12:40:00,48.41,48.46,48.41,48.46,13100.0,48.41,48.46,48.41,48.46,13100.0
2012-10-05 12:45:00,48.46,48.46,48.41,48.42,12600.0,48.46,48.46,48.41,48.42,12600.0
2012-10-05 12:50:00,48.42,48.49,48.42,48.48,24600.0,48.42,48.49,48.42,48.48,24600.0
2012-10-05 12:55:00,48.48,48.5,48.47,48.48,12500.0,48.48,48.5,48.47,48.48,12500.0
2012-10-05 13:00:00,48.48,48.51,48.46,48.46,19700.0,48.48,48.51,48.46,48.46,19700.0
2012-10-05 13:05:00,48.47,48.47,48.46,48.47,11800.0,48.47,48.47,48.46,48.47,11800.0
2012-10-05 13:10:00,48.47,48.48,48.43,48.45,19100.0,48.47,48.48,48.43,48.45,19100.0
2012-10-05 13:15:00,48.45,48.48,48.45,48.46,10900.0,48.45,48.48,48.45,48.46,10900.0
2012-10-05 13:20:00,48.47,48.48,48.45,48.46,14500.0,48.47,48.48,48.45,48.46,14500.0
2012-10-05 13:25:00,48.47,48.47,48.42,48.43,18300.0,48.47,48.47,48.42,48.43,18300.0
2012-10-05 13:30:00,48.43,48.46,48.42,48.44,19700.0,48.43,48.46,48.42,48.44,19700.0
2012-10-05 13:35:00,48.44,48.46,48.43,48.46,12700.0,48.44,48.46,48.43,48.46,12700.0
2012-10-05 13:40:00,48.46,48.47,48.46,48.47,9500.0,48.46,48.47,48.46,48.47,9500.0
2012-10-05 13:45:00,48.47,48.48,48.45,48.46,16400.0,48.47,48.48,48.45,48.46,16400.0
2012-10-05 13:50:00,48.46,48.46,48.43,48.44,24300.0,48.46,48.46,48.43,48.44,24300.0
2012-10-05 13:55:00,48.43,48.43,48.36,48.36,19400.0,48.43,48.43,48.36,48.36,19400.0
2012-10-05 14:00:00,48.36,48.37,48.32,48.32,14700.0,48.36,48.37,48.32,48.32,14700.0
2012-10-05 14:05:00,48.33,48.33,48.28,48.28,29400.0,48.33,48.33,48.28,48.28,29400.0
2012-10-05 14:10:00,48.28,48.32,48.25,48.32,23100.0,48.28,48.32,48.25,48.32,23100.0
2012-10-05 14:15:00,48.32,48.33,48.3,48.32,15200.0,48.32,48.33,48.3,48.32,15200.0
2012-10-05 14:20:00,48.32,48.34,48.31,48.33,11100.0,48.32,48.34,48.31,48.33,11100.0
2012-10-05 14:25:00,48.32,48.32,48.3,48.31,12300.0,48.32,48.32,48.3,48.31,12300.0
2012-10-05 14:30:00,48.3,48.32,48.3,48.3,7300.0,48.3,48.32,48.3,48.3,7300.0
2012-10-05 14:35:00,48.31,48.32,48.27,48.28,14900.0,48.31,48.32,48.27,48.28,14900.0
2012-10-05 14:40:00,48.28,48.28,48.24,48.26,10900.0,48.28,48.28,48.24,48.26,10900.0
2012-10-05 14:45:00,48.25,48.26,48.23,48.25,8600.0,48.25,48.26,48.23,48.25,8600.0
2012-10-05 14:50:00,48.25,48.25,48.06,48.06,29600.0,48.25,48.25,48.06,48.06,29600.0
2012-10-05 14:55:00,48.07,48.09,48.06,48.07,15100.0,48.07,48.09,48.06,48.07,15100.0
2012-10-05 15:00:00,48.07,48.14,48.04,48.12,20500.0,48.07,48.14,48.04,48.12,20500.0
2012-10-05 15:05:00,48.12,48.13,48.1,48.12,23500.0,48.12,48.13,48.1,48.12,23500.0
2012-10-05 15:10:00,48.11,48.12,48.05,48.12,19800.0,48.11,48.12,48.05,48.12,19800.0
2012-10-05 15:15:00,48.12,48.19,48.12,48.17,18800.0,48.12,48.19,48.12,48.17,18800.0
2012-10-05 15:20:00,48.18,48.24,48.15,48.24,31000.0,48.18,48.24,48.15,48.24,31000.0
2012-10-05 15:25:00,48.23,48.24,48.17,48.2,27200.0,48.23,48.24,48.17,48.2,27200.0
2012-10-05 15:30:00,48.21,48.22,48.05,48.05,30200.0,48.21,48.22,48.05,48.05,30200.0
2012-10-05 15:35:00,48.04,48.05,47.96,47.99,36900.0,48.04,48.05,47.96,47.99,36900.0
2012-10-05 15:40:00,47.98,48.04,47.98,48.03,38400.0,47.98,48.04,47.98,48.03,38400.0
2012-10-05 15:45:00,48.03,48.06,48.01,48.03,42400.0,48.03,48.06,48.01,48.03,42400.0
2012-10-05 15:50:00,48.03,48.06,48.01,48.03,51100.0,48.03,48.06,48.01,48.03,51100.0
2012-10-05 15:55:00,48.03,48.08,48.01,48.06,84500.0,48.03,48.08,48.01,48.06,84500.0
2012-10-08 09:30:00,47.96,47.96,47.53,47.56,50200.0,47.96,47.96,47.53,47.56,50200.0
2012-10-08 09:35:00,47.56,47.72,47.55,47.61,29500.0,47.56,47.72,47.55,47.61,29500.0
2012-10-08 09:40:00,47.59,47.65,47.41,47.45,41400.0,47.59,47.65,47.41,47.45,41400.0
2012-10-08 09:45:00,47.46,47.5,47.36,47.46,28900.0,47.46,47.5,47.36,47.46,28900.0
2012-10-08 09:50:00,47.45,47.46,47.4,47.44,17200.0,47.45,47.46,47.4,47.44,17200.0
2012-10-08 09:55:00,47.45,47.75,47.44,47.7,24000.0,47.45,47.75,47.44,47.7,24000.0
2012-10-08 10:00:00,47.7,47.79,47.69,47.78,22400.0,47.7,47.79,47.69,47.78,22400.0
2012-10-08 10:05:00,47.79,47.8,47.72,47.74,27400.0,47.79,47.8,47.72,47.74,27400.0
2012-10-08 10:10:00,47.74,47.85,47.74,47.85,24800.0,47.74,47.85,47.74,47.85,24800.0
2012-10-08 10:15:00,47.85,47.85,47.53,47.54,22800.0,47.85,47.85,47.53,47.54,22800.0
2012-10-08 10:20:00,47.55,47.63,47.53,47.53,28600.0,47.55,47.63,47.53,47.53,28600.0
2012-10-08 10:25:00,47.54,47.56,47.49,47.5,20000.0,47.54,47.56,47.49,47.5,20000.0
2012-10-08 10:30:00,47.5,47.54,47.46,47.46,18000.0,47.5,47.54,47.46,47.46,18000.0
2012-10-08 10:35:00,47.46,47.49,47.44,47.46,12900.0,47.46,47.49,47.44,47.46,12900.0
2012-10-08 10:40:00,47.47,47.5,47.44,47.47,23800.0,47.47,47.5,47.44,47.47,23800.0
2012-10-08 10:45:00,47.46,47.47,47.44,47.45,10500.0,47.46,47.47,47.44,47.45,10500.0
2012-10-08 10:50:00,47.44,47.5,47.44,47.49,7400.0,47.44,47.5,47.44,47.49,7400.0
2012-10-08 10:55:00,47.49,47.54,47.46,47.47,15600.0,47.49,47.54,47.46,47.47,15600.0
2012-10-08 11:00:00,47.45,47.47,47.44,47.45,4800.0,47.45,47.47,47.44,47.45,4800.0
2012-10-08 11:05:00,47.44,47.46,47.44,47.44,15700.0,47.44,47.46,47.44,47.44,15700.0
2012-10-08 11:10:00,47.44,47.49,47.44,47.45,19000.0,47.44,47.49,47.44,47.45,19000.0
2012-10-08 11:15:00,47.45,47.51,47.44,47.44,34600.0,47.45,47.51,47.44,47.44,34600.0
2012-10-08 11:20:00,47.45,47.45,47.4,47.41,12500.0,47.45,47.45,47.4,47.41,12500.0
2012-10-08 11:25:00,47.42,47.43,47.41,47.42,5800.0,47.42,47.43,47.41,47.42,5800.0
2012-10-08 11:30:00,47.41,47.42,47.4,47.4,7400.0,47.41,47.42,47.4,47.4,7400.0
2012-10-08 11:35:00,47.41,47.41,47.34,47.34,21500.0,47.41,47.41,47.34,47.34,21500.0
2012-10-08 11:40:00,47.33,47.33,47.26,47.26,9100.0,47.33,47.33,47.26,47.26,9100.0
2012-10-08 11:45:00,47.27,47.33,47.26,47.29,11200.0,47.27,47.33,47.26,47.29,11200.0
2012-10-08 11:50:00,47.29,47.4,47.26,47.4,21500.0,47.29,47.4,47.26,47.4,21500.0
2012-10-08 11:55:00,47.4,47.41,47.38,47.4,8900.0,47.4,47.41,47.38,47.4,8900.0
2012-10-08 12:00:00,47.39,47.43,47.38,47.43,8500.0,47.39,47.43,47.38,47.43,8500.0
2012-10-08 12:05:00,47.43,47.45,47.4,47.4,9200.0,47.43,47.45,47.4,47.4,9200.0
2012-10-08 12:10:00,47.4,47.44,47.39,47.4,38200.0,47.4,47.44,47.39,47.4,38200.0
2012-10-08 12:15:00,47.39,47.42,47.37,47.37,4400.0,47.39,47.42,47.37,47.37,4400.0
2012-10-08 12:20:00,47.37,47.39,47.34,47.34,7400.0,47.37,47.39,47.34,47.34,7400.0
2012-10-08 12:25:00,47.34,47.41,47.32,47.41,11300.0,47.34,47.41,47.32,47.41,11300.0
2012-10-08 12:30:00,47.41,47.43,47.41,47.41,7000.0,47.41,47.43,47.41,47.41,7000.0
2012-10-08 12:35:00,47.41,47.43,47.41,47.41,4600.0,47.41,47.43,47.41,47.41,4600.0
2012-10-08 12:40:00,47.41,47.44,47.41,47.44,6700.0,47.41,47.44,47.41,47.44,6700.0
2012-10-08 12:45:00,47.45,47.46,47.44,47.44,7400.0,47.45,47.46,47.44,47.44,7400.0
2012-10-08 12:50:00,47.45,47.51,47.44,47.5,14400.0,47.45,47.51,47.44,47.5,14400.0
2012-10-08 12:55:00,47.51,47.58,47.5,47.57,52000.0,47.51,47.58,47.5,47.57,52000.0
2012-10-08 13:00:00,47.57,47.58,47.55,47.57,12800.0,47.57,47.58,47.55,47.57,12800.0
2012-10-08 13:05:00,47.56,47.57,47.43,47.51,66900.0,47.56,47.57,47.43,47.51,66900.0
2012-10-08 13:10:00,47.51,47.54,47.5,47.51,14400.0,47.51,47.54,47.5,47.51,14400.0
2012-10-08 13:15:00,47.51,47.52,47.5,47.51,6800.0,47.51,47.52,47.5,47.51,6800.0
2012-10-08 13:20:00,47.51,47.51,47.44,47.45,5500.0,47.51,47.51,47.44,47.45,5500.0
2012-10-08 13:25:00,47.44,47.44,47.39,47.39,5300.0,47.44,47.44,47.39,47.39,5300.0
2012-10-08 13:30:00,47.39,47.39,47.36,47.38,11600.0,47.39,47.39,47.36,47.38,11600.0
2012-10-08 13:35:00,47.39,47.4,47.33,47.33,9300.0,47.39,47.4,47.33,47.33,9300.0
2012-10-08 13:40:00,47.34,47.35,47.31,47.31,9900.0,47.34,47.35,47.31,47.31,9900.0
2012-10-08 13:45:00,47.31,47.32,47.31,47.31,8400.0,47.31,47.32,47.31,47.31,8400.0
2012-10-08 13:50:00,47.32,47.33,47.31,47.32,10200.0,47.32,47.33,47.31,47.32,10200.0
2012-10-08 13:55:00,47.32,47.33,47.28,47.29,11600.0,47.32,47.33,47.28,47.29,11600.0
2012-10-08 14:00:00,47.28,47.29,47.27,47.28,9100.0,47.28,47.29,47.27,47.28,9100.0
2012-10-08 14:05:00,47.28,47.29,47.27,47.27,9100.0,47.28,47.29,47.27,47.27,9100.0
2012-10-08 14:10:00,47.27,47.29,47.27,47.29,11300.0,47.27,47.29,47.27,47.29,11300.0
2012-10-08 14:15:00,47.29,47.32,47.29,47.3,10100.0,47.29,47.32,47.29,47.3,10100.0
2012-10-08 14:20:00,47.3,47.35,47.3,47.34,19600.0,47.3,47.35,47.3,47.34,19600.0
2012-10-08 14:25:00,47.33,47.39,47.33,47.39,13800.0,47.33,47.39,47.33,47.39,13800.0
2012-10-08 14:30:00,47.4,47.41,47.38,47.4,14700.0,47.4,47.41,47.38,47.4,14700.0
2012-10-08 14:35:00,47.41,47.42,47.38,47.38,9400.0,47.41,47.42,47.38,47.38,9400.0
2012-10-08 14:40:00,47.39,47.4,47.36,47.36,14800.0,47.39,47.4,47.36,47.36,14800.0
2012-10-08 14:45:00,47.37,47.37,47.35,47.36,12000.0,47.37,47.37,47.35,47.36,12000.0
2012-10-08 14:50:00,47.37,47.38,47.34,47.37,12500.0,47.37,47.38,47.34,47.37,12500.0
2012-10-08 14:55:00,47.36,47.41,47.36,47.4,21000.0,47.36,47.41,47.36,47.4,21000.0
2012-10-08 15:00:00,47.41,47.47,47.41,47.45,19100.0,47.41,47.47,47.41,47.45,19100.0
2012-10-08 15:05:00,47.45,47.47,47.43,47.44,29500.0,47.45,47.47,47.43,47.44,29500.0
2012-10-08 15:10:00,47.45,47.49,47.44,47.48,23500.0,47.45,47.49,47.44,47.48,23500.0
2012-10-08 15:15:00,47.47,47.5,47.46,47.46,19000.0,47.47,47.5,47.46,47.46,19000.0
2012-10-08 15:20:00,47.46,47.48,47.4,47.4,16100.0,47.46,47.48,47.4,47.4,16100.0
2012-10-08 15:25:00,47.4,47.43,47.38,47.38,21100.0,47.4,47.43,47.38,47.38,21100.0
2012-10-08 15:30:00,47.39,47.39,47.35,47.36,27400.0,47.39,47.39,47.35,47.36,27400.0
2012-10-08 15:35:00,47.35,47.36,47.27,47.27,32800.0,47.35,47.36,47.27,47.27,32800.0
2012-10-08 15:40:00,47.28,47.28,47.22,47.26,49400.0,47.28,47.28,47.22,47.26,49400.0
2012-10-08 15:45:00,47.27,47.3,47.26,47.28,42400.0,47.27,47.3,47.26,47.28,42400.0
2012-10-08 15:50:00,47.29,47.31,47.28,47.3,49000.0,47.29,47.31,47.28,47.3,49000.0
2012-10-08 15:55:00,47.29,47.33,47.24,47.26,139500.0,47.29,47.33,47.24,47.26,139500.0
2012-10-09 09:30:00,47.09,47.25,46.84,46.84,44200.0,47.09,47.25,46.84,46.84,44200.0
2012-10-09 09:35:00,46.88,46.91,46.79,46.87,37200.0,46.88,46.91,46.79,46.87,37200.0
2012-10-09 09:40:00,46.87,46.97,46.87,46.9,64600.0,46.87,46.97,46.87,46.9,64600.0
2012-10-09 09:45:00,46.9,46.93,46.81,46.83,61700.0,46.9,46.93,46.81,46.83,61700.0
2012-10-09 09:50:00,46.81,46.9,46.81,46.87,19300.0,46.81,46.9,46.81,46.87,19300.0
2012-10-09 09:55:00,46.86,46.94,46.84,46.87,24200.0,46.86,46.94,46.84,46.87,24200.0
2012-10-09 10:00:00,46.87,46.98,46.87,46.92,24000.0,46.87,46.98,46.87,46.92,24000.0
2012-10-09 10:05:00,46.92,46.97,46.89,46.96,17100.0,46.92,46.97,46.89,46.96,17100.0
2012-10-09 10:10:00,46.96,47.0,46.92,46.99,33900.0,46.96,47.0,46.92,46.99,33900.0
2012-10-09 10:15:00,47.0,47.01,46.96,46.97,25800.0,47.0,47.01,46.96,46.97,25800.0
2012-10-09 10:20:00,46.96,46.97,46.79,46.79,24000.0,46.96,46.97,46.79,46.79,24000.0
2012-10-09 10:25:00,46.8,46.81,46.72,46.73,25300.0,46.8,46.81,46.72,46.73,25300.0
2012-10-09 10:30:00,46.74,46.77,46.72,46.73,34800.0,46.74,46.77,46.72,46.73,34800.0
2012-10-09 10:35:00,46.73,46.77,46.72,46.76,15200.0,46.73,46.77,46.72,46.76,15200.0
2012-10-09 10:40:00,46.75,46.76,46.66,46.68,25000.0,46.75,46.76,46.66,46.68,25000.0
2012-10-09 10:45:00,46.68,46.71,46.56,46.56,22800.0,46.68,46.71,46.56,46.56,22800.0
2012-10-09 10:50:00,46.56,46.57,46.51,46.55,21900.0,46.56,46.57,46.51,46.55,21900.0
2012-10-09 10:55:00,46.55,46.57,46.47,46.5,29500.0,46.55,46.57,46.47,46.5,29500.0
2012-10-09 11:00:00,46.5,46.55,46.4,46.55,53900.0,46.5,46.55,46.4,46.55,53900.0
2012-10-09 11:05:00,46.55,46.56,46.52,46.56,39800.0,46.55,46.56,46.52,46.56,39800.0
2012-10-09 11:10:00,46.55,46.61,46.54,46.6,58600.0,46.55,46.61,46.54,46.6,58600.0
2012-10-09 11:15:00,46.59,46.6,46.54,46.55,37400.0,46.59,46.6,46.54,46.55,37400.0
2012-10-09 11:20:00,46.55,46.64,46.55,46.62,32600.0,46.55,46.64,46.55,46.62,32600.0
2012-10-09 11:25:00,46.61,46.66,46.59,46.61,33500.0,46.61,46.66,46.59,46.61,33500.0
2012-10-09 11:30:00,46.61,46.66,46.58,46.6,34200.0,46.61,46.66,46.58,46.6,34200.0
2012-10-09 11:35:00,46.6,46.65,46.59,46.59,7600.0,46.6,46.65,46.59,46.59,7600.0
2012-10-09 11:40:00,46.59,46.6,46.56,46.58,30800.0,46.59,46.6,46.56,46.58,30800.0
2012-10-09 11:45:00,46.58,46.6,46.47,46.51,57200.0,46.58,46.6,46.47,46.51,57200.0
2012-10-09 11:50:00,46.5,46.52,46.41,46.41,5700.0,46.5,46.52,46.41,46.41,5700.0
2012-10-09 11:55:00,46.41,46.45,46.38,46.42,28100.0,46.41,46.45,46.38,46.42,28100.0
2012-10-09 12:00:00,46.43,46.48,46.42,46.44,14000.0,46.43,46.48,46.42,46.44,14000.0
2012-10-09 12:05:00,46.42,46.42,46.33,46.37,18300.0,46.42,46.42,46.33,46.37,18300.0
2012-10-09 12:10:00,46.36,46.36,46.33,46.34,14500.0,46.36,46.36,46.33,46.34,14500.0
2012-10-09 12:15:00,46.34,46.37,46.28,46.29,17400.0,46.34,46.37,46.28,46.29,17400.0
2012-10-09 12:20:00,46.28,46.28,46.15,46.16,27400.0,46.28,46.28,46.15,46.16,27400.0
2012-10-09 12:25:00,46.15,46.23,46.14,46.14,23600.0,46.15,46.23,46.14,46.14,23600.0
2012-10-09 12:30:00,46.14,46.17,46.03,46.1,56300.0,46.14,46.17,46.03,46.1,56300.0
2012-10-09 12:35:00,46.09,46.1,46.03,46.03,13800.0,46.09,46.1,46.03,46.03,13800.0
2012-10-09 12:40:00,46.03,46.09,46.01,46.04,17700.0,46.03,46.09,46.01,46.04,17700.0
2012-10-09 12:45:00,46.03,46.04,46.0,46.03,24300.0,46.03,46.04,46.0,46.03,24300.0
2012-10-09 12:50:00,46.03,46.18,46.01,46.18,49600.0,46.03,46.18,46.01,46.18,49600.0
2012-10-09 12:55:00,46.17,46.17,46.13,46.15,14300.0,46.17,46.17,46.13,46.15,14300.0
2012-10-09 13:00:00,46.15,46.17,46.11,46.15,12300.0,46.15,46.17,46.11,46.15,12300.0
2012-10-09 13:05:00,46.13,46.2,46.12,46.15,19500.0,46.13,46.2,46.12,46.15,19500.0
2012-10-09 13:10:00,46.15,46.16,46.13,46.15,14500.0,46.15,46.16,46.13,46.15,14500.0
2012-10-09 13:15:00,46.15,46.2,46.13,46.2,75600.0,46.15,46.2,46.13,46.2,75600.0
2012-10-09 13:20:00,46.2,46.21,46.16,46.18,14800.0,46.2,46.21,46.16,46.18,14800.0
2012-10-09 13:25:00,46.18,46.22,46.17,46.18,13400.0,46.18,46.22,46.17,46.18,13400.0
2012-10-09 13:30:00,46.18,46.21,46.15,46.15,39700.0,46.18,46.21,46.15,46.15,39700.0
2012-10-09 13:35:00,46.16,46.16,46.08,46.09,17700.0,46.16,46.16,46.08,46.09,17700.0
2012-10-09 13:40:00,46.09,46.09,46.04,46.04,8100.0,46.09,46.09,46.04,46.04,8100.0
2012-10-09 13:45:00,46.05,46.14,46.04,46.1,31500.0,46.05,46.14,46.04,46.1,31500.0
2012-10-09 13:50:00,46.09,46.13,46.06,46.06,18800.0,46.09,46.13,46.06,46.06,18800.0
2012-10-09 13:55:00,46.07,46.1,46.04,46.05,11000.0,46.07,46.1,46.04,46.05,11000.0
2012-10-09 14:00:00,46.04,46.07,46.03,46.03,19600.0,46.04,46.07,46.03,46.03,19600.0
2012-10-09 14:05:00,46.03,46.03,45.96,46.02,29000.0,46.03,46.03,45.96,46.02,29000.0
2012-10-09 14:10:00,46.02,46.02,45.94,45.97,14800.0,46.02,46.02,45.94,45.97,14800.0
2012-10-09 14:15:00,45.97,45.98,45.93,45.98,15600.0,45.97,45.98,45.93,45.98,15600.0
2012-10-09 14:20:00,45.98,45.99,45.91,45.91,22300.0,45.98,45.99,45.91,45.91,22300.0
2012-10-09 14:25:00,45.91,45.93,45.87,45.88,22900.0,45.91,45.93,45.87,45.88,22900.0
2012-10-09 14:30:00,45.88,45.9,45.86,45.89,18100.0,45.88,45.9,45.86,45.89,18100.0
2012-10-09 14:35:00,45.9,45.9,45.81,45.82,25600.0,45.9,45.9,45.81,45.82,25600.0
2012-10-09 14:40:00,45.81,45.85,45.77,45.81,87500.0,45.81,45.85,45.77,45.81,87500.0
2012-10-09 14:45:00,45.81,45.86,45.79,45.83,33000.0,45.81,45.86,45.79,45.83,33000.0
2012-10-09 14:50:00,45.83,45.93,45.81,45.91,81800.0,45.83,45.93,45.81,45.91,81800.0
2012-10-09 14:55:00,45.91,45.98,45.89,45.98,33300.0,45.91,45.98,45.89,45.98,33300.0
2012-10-09 15:00:00,45.98,46.03,45.93,46.02,75800.0,45.98,46.03,45.93,46.02,75800.0
2012-10-09 15:05:00,46.03,46.06,45.99,45.99,35000.0,46.03,46.06,45.99,45.99,35000.0
2012-10-09 15:10:00,46.0,46.0,45.92,45.97,36200.0,46.0,46.0,45.92,45.97,36200.0
2012-10-09 15:15:00,45.97,46.02,45.97,46.01,30800.0,45.97,46.02,45.97,46.01,30800.0
2012-10-09 15:20:00,46.01,46.05,45.97,45.99,46300.0,46.01,46.05,45.97,45.99,46300.0
2012-10-09 15:25:00,45.99,46.02,45.97,45.98,45300.0,45.99,46.02,45.97,45.98,45300.0
2012-10-09 15:30:00,45.98,46.0,45.96,45.98,61500.0,45.98,46.0,45.96,45.98,61500.0
2012-10-09 15:35:00,45.99,45.99,45.92,45.92,56400.0,45.99,45.99,45.92,45.92,56400.0
2012-10-09 15:40:00,45.93,45.95,45.84,45.85,57100.0,45.93,45.95,45.84,45.85,57100.0
2012-10-09 15:45:00,45.85,45.87,45.83,45.85,71800.0,45.85,45.87,45.83,45.85,71800.0
2012-10-09 15:50:00,45.84,45.85,45.78,45.79,71800.0,45.84,45.85,45.78,45.79,71800.0
2012-10-09 15:55:00,45.79,45.8,45.76,45.79,154900.0,45.79,45.8,45.76,45.79,154900.0
2012-10-10 09:30:00,46.94,46.94,46.13,46.6,211600.0,46.94,46.94,46.13,46.6,211600.0
2012-10-10 09:35:00,46.61,46.76,46.6,46.76,108400.0,46.61,46.76,46.6,46.76,108400.0
2012-10-10 09:40:00,46.75,46.84,46.5,46.5,83700.0,46.75,46.84,46.5,46.5,83700.0
2012-10-10 09:45:00,46.5,46.54,46.21,46.22,88500.0,46.5,46.54,46.21,46.22,88500.0
2012-10-10 09:50:00,46.23,46.34,46.21,46.28,90500.0,46.23,46.34,46.21,46.28,90500.0
2012-10-10 09:55:00,46.28,46.58,46.28,46.58,109600.0,46.28,46.58,46.28,46.58,109600.0
2012-10-10 10:00:00,46.57,46.6,46.49,46.53,80300.0,46.57,46.6,46.49,46.53,80300.0
2012-10-10 10:05:00,46.54,46.64,46.52,46.59,65900.0,46.54,46.64,46.52,46.59,65900.0
2012-10-10 10:10:00,46.59,46.62,46.48,46.49,33700.0,46.59,46.62,46.48,46.49,33700.0
2012-10-10 10:15:00,46.5,46.58,46.49,46.53,37900.0,46.5,46.58,46.49,46.53,37900.0
2012-10-10 10:20:00,46.53,46.54,46.46,46.46,31000.0,46.53,46.54,46.46,46.46,31000.0
2012-10-10 10:25:00,46.47,46.57,46.47,46.53,38000.0,46.47,46.57,46.47,46.53,38000.0
2012-10-10 10:30:00,46.54,46.6,46.53,46.6,30800.0,46.54,46.6,46.53,46.6,30800.0
2012-10-10 10:35:00,46.6,46.72,46.57,46.71,49900.0,46.6,46.72,46.57,46.71,49900.0
2012-10-10 10:40:00,46.72,46.8,46.71,46.75,103300.0,46.72,46.8,46.71,46.75,103300.0
2012-10-10 10:45:00,46.75,46.84,46.74,46.82,32800.0,46.75,46.84,46.74,46.82,32800.0
2012-10-10 10:50:00,46.84,47.09,46.83,47.09,68100.0,46.84,47.09,46.83,47.09,68100.0
2012-10-10 10:55:00,47.08,47.13,47.0,47.03,59000.0,47.08,47.13,47.0,47.03,59000.0
2012-10-10 11:00:00,47.01,47.05,47.0,47.03,35600.0,47.01,47.05,47.0,47.03,35600.0
2012-10-10 11:05:00,47.03,47.06,47.0,47.05,26000.0,47.03,47.06,47.0,47.05,26000.0
2012-10-10 11:10:00,47.04,47.12,47.0,47.11,44200.0,47.04,47.12,47.0,47.11,44200.0
2012-10-10 11:15:00,47.12,47.3,47.12,47.27,84100.0,47.12,47.3,47.12,47.27,84100.0
2012-10-10 11:20:00,47.27,47.29,47.14,47.28,58200.0,47.27,47.29,47.14,47.28,58200.0
2012-10-10 11:25:00,47.27,47.48,47.26,47.48,75400.0,47.27,47.48,47.26,47.48,75400.0
2012-10-10 11:30:00,47.47,47.55,47.33,47.34,79500.0,47.47,47.55,47.33,47.34,79500.0
2012-10-10 11:35:00,47.32,47.37,47.29,47.31,32100.0,47.32,47.37,47.29,47.31,32100.0
2012-10-10 11:40:00,47.31,47.4,47.26,47.37,43300.0,47.31,47.4,47.26,47.37,43300.0
2012-10-10 11:45:00,47.35,47.39,47.33,47.33,11900.0,47.35,47.39,47.33,47.33,11900.0
2012-10-10 11:50:00,47.32,47.35,47.22,47.24,40100.0,47.32,47.35,47.22,47.24,40100.0
2012-10-10 11:55:00,47.24,47.25,47.18,47.23,54100.0,47.24,47.25,47.18,47.23,54100.0
2012-10-10 12:00:00,47.2,47.3,47.2,47.29,52800.0,47.2,47.3,47.2,47.29,52800.0
2012-10-10 12:05:00,47.29,47.3,47.25,47.29,18600.0,47.29,47.3,47.25,47.29,18600.0
2012-10-10 12:10:00,47.28,47.33,47.27,47.33,14500.0,47.28,47.33,47.27,47.33,14500.0
2012-10-10 12:15:00,47.34,47.34,47.28,47.31,41600.0,47.34,47.34,47.28,47.31,41600.0
2012-10-10 12:20:00,47.32,47.34,47.29,47.33,28900.0,47.32,47.34,47.29,47.33,28900.0
2012-10-10 12:25:00,47.33,47.42,47.33,47.39,14300.0,47.33,47.42,47.33,47.39,14300.0
2012-10-10 12:30:00,47.39,47.42,47.35,47.38,16800.0,47.39,47.42,47.35,47.38,16800.0
2012-10-10 12:35:00,47.37,47.41,47.33,47.38,34000.0,47.37,47.41,47.33,47.38,34000.0
2012-10-10 12:40:00,47.38,47.38,47.34,47.35,16900.0,47.38,47.38,47.34,47.35,16900.0
2012-10-10 12:45:00,47.35,47.39,47.34,47.38,40000.0,47.35,47.39,47.34,47.38,40000.0
2012-10-10 12:50:00,47.39,47.43,47.23,47.37,77900.0,47.39,47.43,47.23,47.37,77900.0
2012-10-10 12:55:00,47.37,47.38,47.34,47.35,25000.0,47.37,47.38,47.34,47.35,25000.0
2012-10-10 13:00:00,47.35,47.39,47.32,47.33,178700.0,47.35,47.39,47.32,47.33,178700.0
2012-10-10 13:05:00,47.32,47.33,47.21,47.21,22400.0,47.32,47.33,47.21,47.21,22400.0
2012-10-10 13:10:00,47.2,47.2,47.13,47.16,26300.0,47.2,47.2,47.13,47.16,26300.0
2012-10-10 13:15:00,47.17,47.25,47.16,47.24,25300.0,47.17,47.25,47.16,47.24,25300.0
2012-10-10 13:20:00,47.24,47.28,47.18,47.18,19100.0,47.24,47.28,47.18,47.18,19100.0
2012-10-10 13:25:00,47.18,47.18,47.05,47.07,22700.0,47.18,47.18,47.05,47.07,22700.0
2012-10-10 13:30:00,47.06,47.1,47.05,47.08,22700.0,47.06,47.1,47.05,47.08,22700.0
2012-10-10 13:35:00,47.09,47.16,47.08,47.14,21200.0,47.09,47.16,47.08,47.14,21200.0
2012-10-10 13:40:00,47.15,47.17,46.99,47.0,29600.0,47.15,47.17,46.99,47.0,29600.0
2012-10-10 13:45:00,47.0,47.0,46.89,46.95,30100.0,47.0,47.0,46.89,46.95,30100.0
2012-10-10 13:50:00,46.94,46.94,46.87,46.93,52000.0,46.94,46.94,46.87,46.93,52000.0
2012-10-10 13:55:00,46.92,46.96,46.91,46.96,17900.0,46.92,46.96,46.91,46.96,17900.0
2012-10-10 14:00:00,46.96,47.08,46.96,47.03,22600.0,46.96,47.08,46.96,47.03,22600.0
2012-10-10 14:05:00,47.04,47.07,47.0,47.03,18200.0,47.04,47.07,47.0,47.03,18200.0
2012-10-10 14:10:00,47.03,47.1,46.95,47.03,65100.0,47.03,47.1,46.95,47.03,65100.0
2012-10-10 14:15:00,47.03,47.11,47.03,47.09,19800.0,47.03,47.11,47.03,47.09,19800.0
2012-10-10 14:20:00,47.09,47.09,47.01,47.05,19800.0,47.09,47.09,47.01,47.05,19800.0
2012-10-10 14:25:00,47.04,47.05,47.02,47.03,10200.0,47.04,47.05,47.02,47.03,10200.0
2012-10-10 14:30:00,47.02,47.03,46.99,47.0,12900.0,47.02,47.03,46.99,47.0,12900.0
2012-10-10 14:35:00,47.0,47.03,46.98,47.0,32800.0,47.0,47.03,46.98,47.0,32800.0
2012-10-10 14:40:00,47.0,47.02,46.97,46.98,67400.0,47.0,47.02,46.97,46.98,67400.0
2012-10-10 14:45:00,46.97,46.97,46.88,46.89,12900.0,46.97,46.97,46.88,46.89,12900.0
2012-10-10 14:50:00,46.88,46.92,46.88,46.91,19700.0,46.88,46.92,46.88,46.91,19700.0
2012-10-10 14:55:00,46.91,46.92,46.86,46.88,22200.0,46.91,46.92,46.86,46.88,22200.0
2012-10-10 15:00:00,46.88,46.89,46.82,46.82,32100.0,46.88,46.89,46.82,46.82,32100.0
2012-10-10 15:05:00,46.82,46.84,46.75,46.77,77400.0,46.82,46.84,46.75,46.77,77400.0
2012-10-10 15:10:00,46.76,46.81,46.76,46.8,38200.0,46.76,46.81,46.76,46.8,38200.0
2012-10-10 15:15:00,46.8,46.85,46.78,46.84,35700.0,46.8,46.85,46.78,46.84,35700.0
2012-10-10 15:20:00,46.84,46.88,46.82,46.83,53400.0,46.84,46.88,46.82,46.83,53400.0
2012-10-10 15:25:00,46.83,46.89,46.8,46.84,40200.0,46.83,46.89,46.8,46.84,40200.0
2012-10-10 15:30:00,46.84,46.91,46.8,46.85,119300.0,46.84,46.91,46.8,46.85,119300.0
2012-10-10 15:35:00,46.85,46.86,46.79,46.79,33200.0,46.85,46.86,46.79,46.79,33200.0
2012-10-10 15:40:00,46.8,46.81,46.77,46.78,35600.0,46.8,46.81,46.77,46.78,35600.0
2012-10-10 15:45:00,46.78,46.88,46.77,46.84,121600.0,46.78,46.88,46.77,46.84,121600.0
2012-10-10 15:50:00,46.83,46.89,46.8,46.84,230800.0,46.83,46.89,46.8,46.84,230800.0
2012-10-10 15:55:00,46.85,46.93,46.83,46.93,190200.0,46.85,46.93,46.83,46.93,190200.0
2012-10-11 09:30:00,47.46,47.46,46.91,47.03,96600.0,47.46,47.46,46.91,47.03,96600.0
2012-10-11 09:35:00,47.04,47.11,46.99,47.05,56800.0,47.04,47.11,46.99,47.05,56800.0
2012-10-11 09:40:00,47.05,47.05,46.83,46.94,148000.0,47.05,47.05,46.83,46.94,148000.0
2012-10-11 09:45:00,46.94,47.0,46.9,46.96,40600.0,46.94,47.0,46.9,46.96,40600.0
2012-10-11 09:50:00,46.96,47.13,46.95,47.13,47000.0,46.96,47.13,46.95,47.13,47000.0
2012-10-11 09:55:00,47.13,47.27,47.11,47.18,56000.0,47.13,47.27,47.11,47.18,56000.0
2012-10-11 10:00:00,47.18,47.22,47.17,47.21,34600.0,47.18,47.22,47.17,47.21,34600.0
2012-10-11 10:05:00,47.2,47.43,47.2,47.43,111000.0,47.2,47.43,47.2,47.43,111000.0
2012-10-11 10:10:00,47.43,47.45,47.25,47.27,77800.0,47.43,47.45,47.25,47.27,77800.0
2012-10-11 10:15:00,47.27,47.39,47.27,47.3,81000.0,47.27,47.39,47.27,47.3,81000.0
2012-10-11 10:20:00,47.3,47.37,47.29,47.36,48000.0,47.3,47.37,47.29,47.36,48000.0
2012-10-11 10:25:00,47.36,47.36,47.28,47.29,37600.0,47.36,47.36,47.28,47.29,37600.0
2012-10-11 10:30:00,47.28,47.31,47.25,47.26,35200.0,47.28,47.31,47.25,47.26,35200.0
2012-10-11 10:35:00,47.27,47.28,47.23,47.23,38000.0,47.27,47.28,47.23,47.23,38000.0
2012-10-11 10:40:00,47.23,47.28,47.23,47.24,47400.0,47.23,47.28,47.23,47.24,47400.0
2012-10-11 10:45:00,47.24,47.26,47.18,47.22,53200.0,47.24,47.26,47.18,47.22,53200.0
2012-10-11 10:50:00,47.2,47.21,47.15,47.17,30800.0,47.2,47.21,47.15,47.17,30800.0
2012-10-11 10:55:00,47.17,47.17,47.06,47.08,22400.0,47.17,47.17,47.06,47.08,22400.0
2012-10-11 11:00:00,47.09,47.1,47.07,47.08,23000.0,47.09,47.1,47.07,47.08,23000.0
2012-10-11 11:05:00,47.07,47.09,47.0,47.0,39400.0,47.07,47.09,47.0,47.0,39400.0
2012-10-11 11:10:00,46.99,47.01,46.96,46.98,56800.0,46.99,47.01,46.96,46.98,56800.0
2012-10-11 11:15:00,46.98,47.0,46.91,46.91,22000.0,46.98,47.0,46.91,46.91,22000.0
2012-10-11 11:20:00,46.91,46.95,46.91,46.95,28200.0,46.91,46.95,46.91,46.95,28200.0
2012-10-11 11:25:00,46.94,46.96,46.93,46.93,20200.0,46.94,46.96,46.93,46.93,20200.0
2012-10-11 11:30:00,46.93,46.93,46.92,46.92,45400.0,46.93,46.93,46.92,46.92,45400.0
2012-10-11 11:35:00,46.92,46.93,46.84,46.85,79000.0,46.92,46.93,46.84,46.85,79000.0
2012-10-11 11:40:00,46.85,46.85,46.76,46.83,41600.0,46.85,46.85,46.76,46.83,41600.0
2012-10-11 11:45:00,46.83,46.83,46.68,46.76,172200.0,46.83,46.83,46.68,46.76,172200.0
2012-10-11 11:50:00,46.79,46.81,45.79,45.89,906800.0,46.79,46.81,45.79,45.89,906800.0
2012-10-11 11:55:00,45.89,45.89,43.17,43.65,2208200.0,45.89,45.89,43.17,43.65,2208200.0
2012-10-11 12:00:00,43.64,44.52,43.55,43.87,1976200.0,43.64,44.52,43.55,43.87,1976200.0
2012-10-11 12:05:00,43.82,44.15,43.49,44.06,1447000.0,43.82,44.15,43.49,44.06,1447000.0
2012-10-11 12:10:00,44.1,44.28,43.39,43.75,1030600.0,44.1,44.28,43.39,43.75,1030600.0
2012-10-11 12:15:00,43.77,43.78,42.98,43.53,1848400.0,43.77,43.78,42.98,43.53,1848400.0
2012-10-11 12:20:00,43.54,43.6,43.11,43.12,822200.0,43.54,43.6,43.11,43.12,822200.0
2012-10-11 12:25:00,43.11,43.16,42.51,42.84,1976800.0,43.11,43.16,42.51,42.84,1976800.0
2012-10-11 12:30:00,42.81,42.86,42.53,42.78,805000.0,42.81,42.86,42.53,42.78,805000.0
2012-10-11 12:35:00,42.77,43.4,42.68,43.4,836000.0,42.77,43.4,42.68,43.4,836000.0
2012-10-11 12:40:00,43.4,43.5,43.06,43.23,900200.0,43.4,43.5,43.06,43.23,900200.0
2012-10-11 12:45:00,43.22,43.6,43.13,43.48,659000.0,43.22,43.6,43.13,43.48,659000.0
2012-10-11 12:50:00,43.52,43.71,43.47,43.68,288800.0,43.52,43.71,43.47,43.68,288800.0
2012-10-11 12:55:00,43.67,43.69,43.49,43.57,490200.0,43.67,43.69,43.49,43.57,490200.0
2012-10-11 13:00:00,43.57,43.66,43.48,43.58,456400.0,43.57,43.66,43.48,43.58,456400.0
2012-10-11 13:05:00,43.58,43.61,43.31,43.42,306000.0,43.58,43.61,43.31,43.42,306000.0
2012-10-11 13:10:00,43.41,43.44,43.23,43.28,325000.0,43.41,43.44,43.23,43.28,325000.0
2012-10-11 13:15:00,43.25,43.26,43.01,43.13,260600.0,43.25,43.26,43.01,43.13,260600.0
2012-10-11 13:20:00,43.13,43.18,42.82,43.18,530200.0,43.13,43.18,42.82,43.18,530200.0
2012-10-11 13:25:00,43.18,43.52,43.18,43.52,572800.0,43.18,43.52,43.18,43.52,572800.0
2012-10-11 13:30:00,43.51,43.67,43.41,43.66,499400.0,43.51,43.67,43.41,43.66,499400.0
2012-10-11 13:35:00,43.67,43.86,43.5,43.62,623400.0,43.67,43.86,43.5,43.62,623400.0
2012-10-11 13:40:00,43.62,43.67,43.43,43.6,195000.0,43.62,43.67,43.43,43.6,195000.0
2012-10-11 13:45:00,43.6,43.6,43.32,43.54,353800.0,43.6,43.6,43.32,43.54,353800.0
2012-10-11 13:50:00,43.54,43.56,43.35,43.5,458000.0,43.54,43.56,43.35,43.5,458000.0
2012-10-11 13:55:00,43.5,43.79,43.5,43.63,263400.0,43.5,43.79,43.5,43.63,263400.0
2012-10-11 14:00:00,43.63,43.68,43.58,43.65,336600.0,43.63,43.68,43.58,43.65,336600.0
2012-10-11 14:05:00,43.66,43.69,43.57,43.59,170200.0,43.66,43.69,43.57,43.59,170200.0
2012-10-11 14:10:00,43.59,43.79,43.59,43.61,498200.0,43.59,43.79,43.59,43.61,498200.0
2012-10-11 14:15:00,43.61,43.63,43.49,43.5,508000.0,43.61,43.63,43.49,43.5,508000.0
2012-10-11 14:20:00,43.5,43.51,43.25,43.35,320000.0,43.5,43.51,43.25,43.35,320000.0
2012-10-11 14:25:00,43.32,43.5,43.32,43.4,360400.0,43.32,43.5,43.32,43.4,360400.0
2012-10-11 14:30:00,43.41,43.44,43.33,43.42,247200.0,43.41,43.44,43.33,43.42,247200.0
2012-10-11 14:35:00,43.42,43.43,43.35,43.38,444600.0,43.42,43.43,43.35,43.38,444600.0
2012-10-11 14:40:00,43.38,43.46,43.28,43.4,437000.0,43.38,43.46,43.28,43.4,437000.0
2012-10-11 14:45:00,43.4,43.55,43.36,43.47,342400.0,43.4,43.55,43.36,43.47,342400.0
2012-10-11 14:50:00,43.48,43.56,43.48,43.5,270000.0,43.48,43.56,43.48,43.5,270000.0
2012-10-11 14:55:00,43.5,43.57,43.44,43.46,160000.0,43.5,43.57,43.44,43.46,160000.0
2012-10-11 15:00:00,43.45,43.53,43.41,43.53,203600.0,43.45,43.53,43.41,43.53,203600.0
2012-10-11 15:05:00,43.52,43.53,43.44,43.44,176000.0,43.52,43.53,43.44,43.44,176000.0
2012-10-11 15:10:00,43.45,43.51,43.35,43.36,241200.0,43.45,43.51,43.35,43.36,241200.0
2012-10-11 15:15:00,43.36,43.39,43.35,43.38,140600.0,43.36,43.39,43.35,43.38,140600.0
2012-10-11 15:20:00,43.38,43.51,43.37,43.48,289200.0,43.38,43.51,43.37,43.48,289200.0
2012-10-11 15:25:00,43.48,43.5,43.43,43.45,330400.0,43.48,43.5,43.43,43.45,330400.0
2012-10-11 15:30:00,43.46,43.46,43.23,43.23,397400.0,43.46,43.46,43.23,43.23,397400.0
2012-10-11 15:35:00,43.23,43.25,43.09,43.09,459400.0,43.23,43.25,43.09,43.09,459400.0
2012-10-11 15:40:00,43.09,43.19,43.05,43.11,417000.0,43.09,43.19,43.05,43.11,417000.0
2012-10-11 15:45:00,43.1,43.26,43.08,43.08,636400.0,43.1,43.26,43.08,43.08,636400.0
2012-10-11 15:50:00,43.09,43.19,43.09,43.19,454000.0,43.09,43.19,43.09,43.19,454000.0
2012-10-11 15:55:00,43.19,43.34,43.18,43.28,1014200.0,43.19,43.34,43.18,43.28,1014200.0
2012-10-12 09:30:00,42.17,42.2,41.65,41.74,649300.0,42.17,42.2,41.65,41.74,649300.0
2012-10-12 09:35:00,41.79,41.94,41.65,41.92,474300.0,41.79,41.94,41.65,41.92,474300.0
2012-10-12 09:40:00,41.9,42.19,41.9,42.08,422700.0,41.9,42.19,41.9,42.08,422700.0
2012-10-12 09:45:00,42.08,42.15,41.96,42.01,292300.0,42.08,42.15,41.96,42.01,292300.0
2012-10-12 09:50:00,41.99,42.02,41.9,41.97,134300.0,41.99,42.02,41.9,41.97,134300.0
2012-10-12 09:55:00,42.0,42.0,41.85,41.85,115800.0,42.0,42.0,41.85,41.85,115800.0
2012-10-12 10:00:00,41.85,41.96,41.85,41.91,166300.0,41.85,41.96,41.85,41.91,166300.0
2012-10-12 10:05:00,41.89,42.02,41.86,41.97,200600.0,41.89,42.02,41.86,41.97,200600.0
2012-10-12 10:10:00,41.97,41.99,41.86,41.99,181400.0,41.97,41.99,41.86,41.99,181400.0
2012-10-12 10:15:00,41.99,42.11,41.88,42.0,203000.0,41.99,42.11,41.88,42.0,203000.0
2012-10-12 10:20:00,42.0,42.01,41.81,41.97,103000.0,42.0,42.01,41.81,41.97,103000.0
2012-10-12 10:25:00,41.98,41.98,41.75,41.9,115400.0,41.98,41.98,41.75,41.9,115400.0
2012-10-12 10:30:00,41.9,41.94,41.76,41.81,138900.0,41.9,41.94,41.76,41.81,138900.0
2012-10-12 10:35:00,41.82,41.84,41.77,41.77,148600.0,41.82,41.84,41.77,41.77,148600.0
2012-10-12 10:40:00,41.77,42.01,41.73,41.87,123600.0,41.77,42.01,41.73,41.87,123600.0
2012-10-12 10:45:00,41.87,41.9,41.75,41.86,103300.0,41.87,41.9,41.75,41.86,103300.0
2012-10-12 10:50:00,41.86,41.86,41.7,41.71,153600.0,41.86,41.86,41.7,41.71,153600.0
2012-10-12 10:55:00,41.71,41.8,41.7,41.75,160400.0,41.71,41.8,41.7,41.75,160400.0
2012-10-12 11:00:00,41.75,41.78,41.63,41.63,264200.0,41.75,41.78,41.63,41.63,264200.0
2012-10-12 11:05:00,41.63,41.65,41.47,41.47,383600.0,41.63,41.65,41.47,41.47,383600.0
2012-10-12 11:10:00,41.48,41.53,41.4,41.51,242700.0,41.48,41.53,41.4,41.51,242700.0
2012-10-12 11:15:00,41.51,41.64,41.49,41.59,241400.0,41.51,41.64,41.49,41.59,241400.0
2012-10-12 11:20:00,41.6,41.63,41.5,41.5,69900.0,41.6,41.63,41.5,41.5,69900.0
2012-10-12 11:25:00,41.5,41.65,41.5,41.54,72500.0,41.5,41.65,41.5,41.54,72500.0
2012-10-12 11:30:00,41.53,41.57,41.43,41.55,128600.0,41.53,41.57,41.43,41.55,128600.0
2012-10-12 11:35:00,41.55,41.55,41.44,41.45,99600.0,41.55,41.55,41.44,41.45,99600.0
2012-10-12 11:40:00,41.46,41.52,41.28,41.33,66500.0,41.46,41.52,41.28,41.33,66500.0
2012-10-12 11:45:00,41.33,41.41,41.29,41.36,47500.0,41.33,41.41,41.29,41.36,47500.0
2012-10-12 11:50:00,41.35,41.35,41.22,41.25,93200.0,41.35,41.35,41.22,41.25,93200.0
2012-10-12 11:55:00,41.23,41.33,41.13,41.29,139400.0,41.23,41.33,41.13,41.29,139400.0
2012-10-12 12:00:00,41.29,41.39,41.27,41.37,92200.0,41.29,41.39,41.27,41.37,92200.0
2012-10-12 12:05:00,41.37,41.42,41.36,41.38,68300.0,41.37,41.42,41.36,41.38,68300.0
2012-10-12 12:10:00,41.38,41.41,41.34,41.34,52900.0,41.38,41.41,41.34,41.34,52900.0
2012-10-12 12:15:00,41.35,41.41,41.34,41.39,62800.0,41.35,41.41,41.34,41.39,62800.0
2012-10-12 12:20:00,41.39,41.42,41.37,41.4,63900.0,41.39,41.42,41.37,41.4,63900.0
2012-10-12 12:25:00,41.39,41.4,41.36,41.37,82600.0,41.39,41.4,41.36,41.37,82600.0
2012-10-12 12:30:00,41.37,41.5,41.37,41.45,59900.0,41.37,41.5,41.37,41.45,59900.0
2012-10-12 12:35:00,41.44,41.45,41.38,41.4,47300.0,41.44,41.45,41.38,41.4,47300.0
2012-10-12 12:40:00,41.4,41.48,41.39,41.45,56500.0,41.4,41.48,41.39,41.45,56500.0
2012-10-12 12:45:00,41.45,41.47,41.43,41.44,33200.0,41.45,41.47,41.43,41.44,33200.0
2012-10-12 12:50:00,41.44,41.51,41.4,41.51,45000.0,41.44,41.51,41.4,41.51,45000.0
2012-10-12 12:55:00,41.51,41.51,41.45,41.46,56200.0,41.51,41.51,41.45,41.46,56200.0
2012-10-12 13:00:00,41.47,41.47,41.35,41.36,65100.0,41.47,41.47,41.35,41.36,65100.0
2012-10-12 13:05:00,41.35,41.36,41.3,41.31,50100.0,41.35,41.36,41.3,41.31,50100.0
2012-10-12 13:10:00,41.3,41.35,41.28,41.35,76600.0,41.3,41.35,41.28,41.35,76600.0
2012-10-12 13:15:00,41.35,41.36,41.33,41.35,74600.0,41.35,41.36,41.33,41.35,74600.0
2012-10-12 13:20:00,41.34,41.59,41.34,41.58,67600.0,41.34,41.59,41.34,41.58,67600.0
2012-10-12 13:25:00,41.59,41.82,41.58,41.77,100700.0,41.59,41.82,41.58,41.77,100700.0
2012-10-12 13:30:00,41.77,41.77,41.68,41.72,44700.0,41.77,41.77,41.68,41.72,44700.0
2012-10-12 13:35:00,41.72,41.72,41.64,41.69,114000.0,41.72,41.72,41.64,41.69,114000.0
2012-10-12 13:40:00,41.69,41.77,41.59,41.65,70100.0,41.69,41.77,41.59,41.65,70100.0
2012-10-12 13:45:00,41.65,41.71,41.65,41.68,50700.0,41.65,41.71,41.65,41.68,50700.0
2012-10-12 13:50:00,41.67,41.7,41.65,41.7,62600.0,41.67,41.7,41.65,41.7,62600.0
2012-10-12 13:55:00,41.7,41.7,41.65,41.68,25300.0,41.7,41.7,41.65,41.68,25300.0
2012-10-12 14:00:00,41.67,41.67,41.56,41.63,39300.0,41.67,41.67,41.56,41.63,39300.0
2012-10-12 14:05:00,41.62,41.7,41.61,41.7,64700.0,41.62,41.7,41.61,41.7,64700.0
2012-10-12 14:10:00,41.7,41.7,41.49,41.49,59900.0,41.7,41.7,41.49,41.49,59900.0
2012-10-12 14:15:00,41.49,41.62,41.42,41.43,45900.0,41.49,41.62,41.42,41.43,45900.0
2012-10-12 14:20:00,41.44,41.47,41.36,41.44,46900.0,41.44,41.47,41.36,41.44,46900.0
2012-10-12 14:25:00,41.43,41.47,41.39,41.4,47200.0,41.43,41.47,41.39,41.4,47200.0
2012-10-12 14:30:00,41.39,41.45,41.39,41.42,65300.0,41.39,41.45,41.39,41.42,65300.0
2012-10-12 14:35:00,41.42,41.63,41.4,41.63,77300.0,41.42,41.63,41.4,41.63,77300.0
2012-10-12 14:40:00,41.64,41.66,41.54,41.54,61700.0,41.64,41.66,41.54,41.54,61700.0
2012-10-12 14:45:00,41.54,41.54,41.45,41.45,34300.0,41.54,41.54,41.45,41.45,34300.0
2012-10-12 14:50:00,41.46,41.59,41.45,41.57,49500.0,41.46,41.59,41.45,41.57,49500.0
2012-10-12 14:55:00,41.57,41.59,41.54,41.54,48900.0,41.57,41.59,41.54,41.54,48900.0
2012-10-12 15:00:00,41.54,41.55,41.37,41.37,92200.0,41.54,41.55,41.37,41.37,92200.0
2012-10-12 15:05:00,41.36,41.37,41.3,41.3,130100.0,41.36,41.37,41.3,41.3,130100.0
2012-10-12 15:10:00,41.3,41.36,41.25,41.3,176600.0,41.3,41.36,41.25,41.3,176600.0
2012-10-12 15:15:00,41.3,41.36,41.26,41.26,140800.0,41.3,41.36,41.26,41.26,140800.0
2012-10-12 15:20:00,41.26,41.31,41.2,41.31,265000.0,41.26,41.31,41.2,41.31,265000.0
2012-10-12 15:25:00,41.3,41.31,41.16,41.16,144800.0,41.3,41.31,41.16,41.16,144800.0
2012-10-12 15:30:00,41.17,41.17,41.06,41.11,273300.0,41.17,41.17,41.06,41.11,273300.0
2012-10-12 15:35:00,41.12,41.17,41.08,41.1,100800.0,41.12,41.17,41.08,41.1,100800.0
2012-10-12 15:40:00,41.09,41.1,40.98,41.0,221700.0,41.09,41.1,40.98,41.0,221700.0
2012-10-12 15:45:00,41.0,41.02,40.97,40.99,221900.0,41.0,41.02,40.97,40.99,221900.0
2012-10-12 15:50:00,41.0,41.02,40.86,40.86,383700.0,41.0,41.02,40.86,40.86,383700.0
2012-10-12 15:55:00,40.87,41.13,40.84,41.12,667400.0,40.87,41.13,40.84,41.12,667400.0
2012-10-15 09:30:00,41.2,41.99,41.12,41.15,229000.0,41.2,41.99,41.12,41.15,229000.0
2012-10-15 09:35:00,41.16,41.33,41.0,41.17,110400.0,41.16,41.33,41.0,41.17,110400.0
2012-10-15 09:40:00,41.15,41.17,40.84,40.95,184100.0,41.15,41.17,40.84,40.95,184100.0
2012-10-15 09:45:00,40.96,41.2,40.88,41.2,137200.0,40.96,41.2,40.88,41.2,137200.0
2012-10-15 09:50:00,41.18,41.27,41.12,41.24,124700.0,41.18,41.27,41.12,41.24,124700.0
2012-10-15 09:55:00,41.25,41.39,41.2,41.28,89200.0,41.25,41.39,41.2,41.28,89200.0
2012-10-15 10:00:00,41.27,41.51,41.24,41.5,73800.0,41.27,41.51,41.24,41.5,73800.0
2012-10-15 10:05:00,41.51,41.55,41.46,41.46,69200.0,41.51,41.55,41.46,41.46,69200.0
2012-10-15 10:10:00,41.46,41.52,41.26,41.4,71800.0,41.46,41.52,41.26,41.4,71800.0
2012-10-15 10:15:00,41.39,41.41,41.34,41.36,55200.0,41.39,41.41,41.34,41.36,55200.0
2012-10-15 10:20:00,41.37,41.37,41.25,41.27,60700.0,41.37,41.37,41.25,41.27,60700.0
2012-10-15 10:25:00,41.28,41.31,41.23,41.26,36900.0,41.28,41.31,41.23,41.26,36900.0
2012-10-15 10:30:00,41.26,41.28,41.18,41.21,37600.0,41.26,41.28,41.18,41.21,37600.0
2012-10-15 10:35:00,41.22,41.26,41.17,41.2,41100.0,41.22,41.26,41.17,41.2,41100.0
2012-10-15 10:40:00,41.21,41.27,41.2,41.26,48300.0,41.21,41.27,41.2,41.26,48300.0
2012-10-15 10:45:00,41.25,41.27,41.11,41.13,56900.0,41.25,41.27,41.11,41.13,56900.0
2012-10-15 10:50:00,41.13,41.13,41.01,41.05,49500.0,41.13,41.13,41.01,41.05,49500.0
2012-10-15 10:55:00,41.05,41.06,40.96,40.98,46500.0,41.05,41.06,40.96,40.98,46500.0
2012-10-15 11:00:00,40.98,40.98,40.83,40.83,49900.0,40.98,40.98,40.83,40.83,49900.0
2012-10-15 11:05:00,40.83,40.86,40.74,40.75,84300.0,40.83,40.86,40.74,40.75,84300.0
2012-10-15 11:10:00,40.75,40.77,40.59,40.6,97300.0,40.75,40.77,40.59,40.6,97300.0
2012-10-15 11:15:00,40.6,40.7,40.52,40.65,80700.0,40.6,40.7,40.52,40.65,80700.0
2012-10-15 11:20:00,40.65,40.84,40.65,40.78,118100.0,40.65,40.84,40.65,40.78,118100.0
2012-10-15 11:25:00,40.77,40.93,40.76,40.9,70200.0,40.77,40.93,40.76,40.9,70200.0
2012-10-15 11:30:00,40.91,40.95,40.91,40.95,56200.0,40.91,40.95,40.91,40.95,56200.0
2012-10-15 11:35:00,40.95,41.0,40.9,40.91,122900.0,40.95,41.0,40.9,40.91,122900.0
2012-10-15 11:40:00,40.9,40.93,40.88,40.9,97900.0,40.9,40.93,40.88,40.9,97900.0
2012-10-15 11:45:00,40.9,40.95,40.89,40.95,58800.0,40.9,40.95,40.89,40.95,58800.0
2012-10-15 11:50:00,40.95,40.95,40.88,40.88,99400.0,40.95,40.95,40.88,40.88,99400.0
2012-10-15 11:55:00,40.88,40.91,40.82,40.84,70500.0,40.88,40.91,40.82,40.84,70500.0
2012-10-15 12:00:00,40.84,40.87,40.8,40.82,31900.0,40.84,40.87,40.8,40.82,31900.0
2012-10-15 12:05:00,40.82,40.9,40.8,40.88,50600.0,40.82,40.9,40.8,40.88,50600.0
2012-10-15 12:10:00,40.89,40.9,40.86,40.87,49500.0,40.89,40.9,40.86,40.87,49500.0
2012-10-15 12:15:00,40.87,40.91,40.84,40.9,108100.0,40.87,40.91,40.84,40.9,108100.0
2012-10-15 12:20:00,40.89,40.96,40.88,40.95,65600.0,40.89,40.96,40.88,40.95,65600.0
2012-10-15 12:25:00,40.96,41.0,40.95,41.0,37700.0,40.96,41.0,40.95,41.0,37700.0
2012-10-15 12:30:00,41.0,41.0,40.98,40.99,59600.0,41.0,41.0,40.98,40.99,59600.0
2012-10-15 12:35:00,41.0,41.0,40.98,41.0,23600.0,41.0,41.0,40.98,41.0,23600.0
2012-10-15 12:40:00,41.0,41.0,40.9,40.9,30200.0,41.0,41.0,40.9,40.9,30200.0
2012-10-15 12:45:00,40.89,40.89,40.82,40.89,32400.0,40.89,40.89,40.82,40.89,32400.0
2012-10-15 12:50:00,40.89,40.91,40.84,40.86,16900.0,40.89,40.91,40.84,40.86,16900.0
2012-10-15 12:55:00,40.86,40.86,40.75,40.75,30100.0,40.86,40.86,40.75,40.75,30100.0
2012-10-15 13:00:00,40.76,40.78,40.66,40.77,75700.0,40.76,40.78,40.66,40.77,75700.0
2012-10-15 13:05:00,40.76,40.77,40.7,40.72,30400.0,40.76,40.77,40.7,40.72,30400.0
2012-10-15 13:10:00,40.71,40.77,40.7,40.73,28300.0,40.71,40.77,40.7,40.73,28300.0
2012-10-15 13:15:00,40.73,40.75,40.67,40.67,34400.0,40.73,40.75,40.67,40.67,34400.0
2012-10-15 13:20:00,40.68,40.75,40.65,40.7,20100.0,40.68,40.75,40.65,40.7,20100.0
2012-10-15 13:25:00,40.7,40.7,40.66,40.66,21700.0,40.7,40.7,40.66,40.66,21700.0
2012-10-15 13:30:00,40.67,40.77,40.67,40.74,64000.0,40.67,40.77,40.67,40.74,64000.0
2012-10-15 13:35:00,40.74,40.74,40.67,40.67,42000.0,40.74,40.74,40.67,40.67,42000.0
2012-10-15 13:40:00,40.68,40.77,40.67,40.73,37900.0,40.68,40.77,40.67,40.73,37900.0
2012-10-15 13:45:00,40.73,40.84,40.73,40.83,58500.0,40.73,40.84,40.73,40.83,58500.0
2012-10-15 13:50:00,40.83,40.84,40.73,40.74,77800.0,40.83,40.84,40.73,40.74,77800.0
2012-10-15 13:55:00,40.74,40.75,40.68,40.69,40800.0,40.74,40.75,40.68,40.69,40800.0
2012-10-15 14:00:00,40.7,40.75,40.7,40.74,43700.0,40.7,40.75,40.7,40.74,43700.0
2012-10-15 14:05:00,40.75,40.76,40.68,40.69,44800.0,40.75,40.76,40.68,40.69,44800.0
2012-10-15 14:10:00,40.69,40.7,40.67,40.67,16600.0,40.69,40.7,40.67,40.67,16600.0
2012-10-15 14:15:00,40.67,40.75,40.67,40.69,48100.0,40.67,40.75,40.67,40.69,48100.0
2012-10-15 14:20:00,40.69,40.75,40.68,40.71,54000.0,40.69,40.75,40.68,40.71,54000.0
2012-10-15 14:25:00,40.7,40.73,40.62,40.62,46100.0,40.7,40.73,40.62,40.62,46100.0
2012-10-15 14:30:00,40.62,40.63,40.52,40.52,58800.0,40.62,40.63,40.52,40.52,58800.0
2012-10-15 14:35:00,40.52,40.53,40.4,40.41,155400.0,40.52,40.53,40.4,40.41,155400.0
2012-10-15 14:40:00,40.41,40.45,40.22,40.23,197000.0,40.41,40.45,40.22,40.23,197000.0
2012-10-15 14:45:00,40.23,40.49,40.22,40.48,103000.0,40.23,40.49,40.22,40.48,103000.0
2012-10-15 14:50:00,40.48,40.54,40.39,40.4,107200.0,40.48,40.54,40.39,40.4,107200.0
2012-10-15 14:55:00,40.4,40.45,40.33,40.34,71400.0,40.4,40.45,40.33,40.34,71400.0
2012-10-15 15:00:00,40.34,40.46,40.3,40.31,279200.0,40.34,40.46,40.3,40.31,279200.0
2012-10-15 15:05:00,40.3,40.42,40.28,40.41,105800.0,40.3,40.42,40.28,40.41,105800.0
2012-10-15 15:10:00,40.41,40.42,40.34,40.4,64100.0,40.41,40.42,40.34,40.4,64100.0
2012-10-15 15:15:00,40.4,40.52,40.4,40.45,152100.0,40.4,40.52,40.4,40.45,152100.0
2012-10-15 15:20:00,40.44,40.55,40.39,40.55,232700.0,40.44,40.55,40.39,40.55,232700.0
2012-10-15 15:25:00,40.54,40.57,40.45,40.47,205100.0,40.54,40.57,40.45,40.47,205100.0
2012-10-15 15:30:00,40.46,40.48,40.39,40.4,287000.0,40.46,40.48,40.39,40.4,287000.0
2012-10-15 15:35:00,40.4,40.43,40.38,40.4,103400.0,40.4,40.43,40.38,40.4,103400.0
2012-10-15 15:40:00,40.39,40.42,40.38,40.42,215300.0,40.39,40.42,40.38,40.42,215300.0
2012-10-15 15:45:00,40.41,40.43,40.38,40.39,146400.0,40.41,40.43,40.38,40.39,146400.0
2012-10-15 15:50:00,40.39,40.57,40.38,40.56,164600.0,40.39,40.57,40.38,40.56,164600.0
2012-10-15 15:55:00,40.56,40.59,40.51,40.51,221500.0,40.56,40.59,40.51,40.51,221500.0
2012-10-16 09:30:00,40.52,40.83,40.51,40.81,124100.0,40.52,40.83,40.51,40.81,124100.0
2012-10-16 09:35:00,40.78,41.13,40.72,41.09,90400.0,40.78,41.13,40.72,41.09,90400.0
2012-10-16 09:40:00,41.08,41.14,40.96,41.07,140700.0,41.08,41.14,40.96,41.07,140700.0
2012-10-16 09:45:00,41.05,41.05,40.9,41.03,91100.0,41.05,41.05,40.9,41.03,91100.0
2012-10-16 09:50:00,41.03,41.09,40.99,41.06,100600.0,41.03,41.09,40.99,41.06,100600.0
2012-10-16 09:55:00,41.06,41.09,41.0,41.06,69900.0,41.06,41.09,41.0,41.06,69900.0
2012-10-16 10:00:00,41.07,41.13,41.03,41.12,79700.0,41.07,41.13,41.03,41.12,79700.0
2012-10-16 10:05:00,41.14,41.26,41.13,41.17,108800.0,41.14,41.26,41.13,41.17,108800.0
2012-10-16 10:10:00,41.17,41.18,41.1,41.15,61000.0,41.17,41.18,41.1,41.15,61000.0
2012-10-16 10:15:00,41.15,41.22,41.14,41.17,42100.0,41.15,41.22,41.14,41.17,42100.0
2012-10-16 10:20:00,41.18,41.25,41.14,41.17,77700.0,41.18,41.25,41.14,41.17,77700.0
2012-10-16 10:25:00,41.18,41.22,41.12,41.12,56400.0,41.18,41.22,41.12,41.12,56400.0
2012-10-16 10:30:00,41.11,41.28,41.11,41.27,50800.0,41.11,41.28,41.11,41.27,50800.0
2012-10-16 10:35:00,41.27,41.34,41.22,41.23,99700.0,41.27,41.34,41.22,41.23,99700.0
2012-10-16 10:40:00,41.24,41.3,41.1,41.1,101500.0,41.24,41.3,41.1,41.1,101500.0
2012-10-16 10:45:00,41.1,41.11,41.02,41.04,46700.0,41.1,41.11,41.02,41.04,46700.0
2012-10-16 10:50:00,41.04,41.09,41.01,41.02,45900.0,41.04,41.09,41.01,41.02,45900.0
2012-10-16 10:55:00,41.02,41.18,41.01,41.16,41800.0,41.02,41.18,41.01,41.16,41800.0
2012-10-16 11:00:00,41.16,41.21,41.0,41.04,167700.0,41.16,41.21,41.0,41.04,167700.0
2012-10-16 11:05:00,41.03,41.06,40.88,40.92,105700.0,41.03,41.06,40.88,40.92,105700.0
2012-10-16 11:10:00,40.93,41.0,40.86,40.91,46300.0,40.93,41.0,40.86,40.91,46300.0
2012-10-16 11:15:00,40.91,40.95,40.87,40.89,28200.0,40.91,40.95,40.87,40.89,28200.0
2012-10-16 11:20:00,40.89,40.96,40.87,40.95,25600.0,40.89,40.96,40.87,40.95,25600.0
2012-10-16 11:25:00,40.97,41.0,40.92,40.95,29400.0,40.97,41.0,40.92,40.95,29400.0
2012-10-16 11:30:00,40.95,41.01,40.95,40.97,19400.0,40.95,41.01,40.95,40.97,19400.0
2012-10-16 11:35:00,40.97,40.98,40.94,40.97,15700.0,40.97,40.98,40.94,40.97,15700.0
2012-10-16 11:40:00,40.97,40.97,40.85,40.86,51000.0,40.97,40.97,40.85,40.86,51000.0
2012-10-16 11:45:00,40.85,40.88,40.84,40.85,20800.0,40.85,40.88,40.84,40.85,20800.0
2012-10-16 11:50:00,40.86,40.9,40.86,40.89,24400.0,40.86,40.9,40.86,40.89,24400.0
2012-10-16 11:55:00,40.89,40.93,40.87,40.9,32900.0,40.89,40.93,40.87,40.9,32900.0
2012-10-16 12:00:00,40.89,40.9,40.81,40.82,54200.0,40.89,40.9,40.81,40.82,54200.0
2012-10-16 12:05:00,40.82,40.89,40.82,40.82,42000.0,40.82,40.89,40.82,40.82,42000.0
2012-10-16 12:10:00,40.82,40.85,40.75,40.76,35400.0,40.82,40.85,40.75,40.76,35400.0
2012-10-16 12:15:00,40.75,40.78,40.65,40.66,50600.0,40.75,40.78,40.65,40.66,50600.0
2012-10-16 12:20:00,40.66,40.66,40.57,40.61,69500.0,40.66,40.66,40.57,40.61,69500.0
2012-10-16 12:25:00,40.61,40.73,40.6,40.7,53100.0,40.61,40.73,40.6,40.7,53100.0
2012-10-16 12:30:00,40.7,40.79,40.7,40.7,59000.0,40.7,40.79,40.7,40.7,59000.0
2012-10-16 12:35:00,40.7,40.71,40.63,40.68,41900.0,40.7,40.71,40.63,40.68,41900.0
2012-10-16 12:40:00,40.69,40.78,40.69,40.77,14600.0,40.69,40.78,40.69,40.77,14600.0
2012-10-16 12:45:00,40.77,40.8,40.75,40.75,23800.0,40.77,40.8,40.75,40.75,23800.0
2012-10-16 12:50:00,40.75,40.79,40.74,40.76,17200.0,40.75,40.79,40.74,40.76,17200.0
2012-10-16 12:55:00,40.76,40.77,40.74,40.74,11600.0,40.76,40.77,40.74,40.74,11600.0
2012-10-16 13:00:00,40.74,40.74,40.69,40.7,17000.0,40.74,40.74,40.69,40.7,17000.0
2012-10-16 13:05:00,40.7,40.72,40.69,40.72,14600.0,40.7,40.72,40.69,40.72,14600.0
2012-10-16 13:10:00,40.71,40.76,40.71,40.75,8800.0,40.71,40.76,40.71,40.75,8800.0
2012-10-16 13:15:00,40.76,40.8,40.75,40.8,8500.0,40.76,40.8,40.75,40.8,8500.0
2012-10-16 13:20:00,40.8,40.8,40.78,40.79,10100.0,40.8,40.8,40.78,40.79,10100.0
2012-10-16 13:25:00,40.79,40.79,40.71,40.72,20500.0,40.79,40.79,40.71,40.72,20500.0
2012-10-16 13:30:00,40.72,40.74,40.72,40.72,17500.0,40.72,40.74,40.72,40.72,17500.0
2012-10-16 13:35:00,40.73,40.76,40.72,40.75,23100.0,40.73,40.76,40.72,40.75,23100.0
2012-10-16 13:40:00,40.74,40.75,40.72,40.73,19300.0,40.74,40.75,40.72,40.73,19300.0
2012-10-16 13:45:00,40.72,40.73,40.69,40.72,37100.0,40.72,40.73,40.69,40.72,37100.0
2012-10-16 13:50:00,40.72,40.75,40.69,40.69,38300.0,40.72,40.75,40.69,40.69,38300.0
2012-10-16 13:55:00,40.7,40.71,40.65,40.65,39800.0,40.7,40.71,40.65,40.65,39800.0
2012-10-16 14:00:00,40.65,40.66,40.63,40.65,61500.0,40.65,40.66,40.63,40.65,61500.0
2012-10-16 14:05:00,40.65,40.65,40.62,40.63,18800.0,40.65,40.65,40.62,40.63,18800.0
2012-10-16 14:10:00,40.64,40.64,40.62,40.62,44400.0,40.64,40.64,40.62,40.62,44400.0
2012-10-16 14:15:00,40.63,40.63,40.59,40.59,35300.0,40.63,40.63,40.59,40.59,35300.0
2012-10-16 14:20:00,40.59,40.65,40.59,40.63,67400.0,40.59,40.65,40.59,40.63,67400.0
2012-10-16 14:25:00,40.63,40.64,40.61,40.62,18200.0,40.63,40.64,40.61,40.62,18200.0
2012-10-16 14:30:00,40.62,40.69,40.59,40.68,52900.0,40.62,40.69,40.59,40.68,52900.0
2012-10-16 14:35:00,40.68,40.68,40.61,40.62,51200.0,40.68,40.68,40.61,40.62,51200.0
2012-10-16 14:40:00,40.62,40.66,40.62,40.64,85700.0,40.62,40.66,40.62,40.64,85700.0
2012-10-16 14:45:00,40.64,40.65,40.63,40.64,25700.0,40.64,40.65,40.63,40.64,25700.0
2012-10-16 14:50:00,40.63,40.64,40.61,40.62,25900.0,40.63,40.64,40.61,40.62,25900.0
2012-10-16 14:55:00,40.61,40.62,40.57,40.58,38500.0,40.61,40.62,40.57,40.58,38500.0
2012-10-16 15:00:00,40.58,40.58,40.52,40.52,43700.0,40.58,40.58,40.52,40.52,43700.0
2012-10-16 15:05:00,40.52,40.56,40.52,40.56,60100.0,40.52,40.56,40.52,40.56,60100.0
2012-10-16 15:10:00,40.56,40.56,40.51,40.52,66400.0,40.56,40.56,40.51,40.52,66400.0
2012-10-16 15:15:00,40.52,40.52,40.48,40.48,140800.0,40.52,40.52,40.48,40.48,140800.0
2012-10-16 15:20:00,40.48,40.5,40.46,40.47,113800.0,40.48,40.5,40.46,40.47,113800.0
2012-10-16 15:25:00,40.47,40.49,40.41,40.49,117000.0,40.47,40.49,40.41,40.49,117000.0
2012-10-16 15:30:00,40.49,40.56,40.46,40.49,162500.0,40.49,40.56,40.46,40.49,162500.0
2012-10-16 15:35:00,40.49,40.54,40.48,40.49,79000.0,40.49,40.54,40.48,40.49,79000.0
2012-10-16 15:40:00,40.5,40.5,40.47,40.48,137000.0,40.5,40.5,40.47,40.48,137000.0
2012-10-16 15:45:00,40.48,40.61,40.48,40.61,145100.0,40.48,40.61,40.48,40.61,145100.0
2012-10-16 15:50:00,40.61,40.65,40.6,40.61,79100.0,40.61,40.65,40.6,40.61,79100.0
2012-10-16 15:55:00,40.62,40.62,40.51,40.52,287200.0,40.62,40.62,40.51,40.52,287200.0
2012-10-17 09:30:00,40.6,40.89,40.45,40.46,147400.0,40.6,40.89,40.45,40.46,147400.0
2012-10-17 09:35:00,40.45,40.57,40.37,40.54,63100.0,40.45,40.57,40.37,40.54,63100.0
2012-10-17 09:40:00,40.52,40.58,40.4,40.46,51100.0,40.52,40.58,40.4,40.46,51100.0
2012-10-17 09:45:00,40.47,40.49,40.42,40.47,50500.0,40.47,40.49,40.42,40.47,50500.0
2012-10-17 09:50:00,40.47,40.48,40.36,40.41,93300.0,40.47,40.48,40.36,40.41,93300.0
2012-10-17 09:55:00,40.4,40.43,40.38,40.4,49600.0,40.4,40.43,40.38,40.4,49600.0
2012-10-17 10:00:00,40.4,40.45,40.36,40.38,66300.0,40.4,40.45,40.36,40.38,66300.0
2012-10-17 10:05:00,40.38,40.38,40.27,40.33,68500.0,40.38,40.38,40.27,40.33,68500.0
2012-10-17 10:10:00,40.33,40.41,40.33,40.4,59500.0,40.33,40.41,40.33,40.4,59500.0
2012-10-17 10:15:00,40.4,40.52,40.38,40.4,54900.0,40.4,40.52,40.38,40.4,54900.0
2012-10-17 10:20:00,40.39,40.41,40.27,40.3,90600.0,40.39,40.41,40.27,40.3,90600.0
2012-10-17 10:25:00,40.3,40.41,40.3,40.4,54500.0,40.3,40.41,40.3,40.4,54500.0
2012-10-17 10:30:00,40.4,40.51,40.4,40.5,53600.0,40.4,40.51,40.4,40.5,53600.0
2012-10-17 10:35:00,40.51,40.57,40.46,40.46,82600.0,40.51,40.57,40.46,40.46,82600.0
2012-10-17 10:40:00,40.47,40.48,40.42,40.45,45300.0,40.47,40.48,40.42,40.45,45300.0
2012-10-17 10:45:00,40.46,40.52,40.42,40.52,33800.0,40.46,40.52,40.42,40.52,33800.0
2012-10-17 10:50:00,40.53,40.54,40.48,40.5,29200.0,40.53,40.54,40.48,40.5,29200.0
2012-10-17 10:55:00,40.51,40.52,40.49,40.5,30400.0,40.51,40.52,40.49,40.5,30400.0
2012-10-17 11:00:00,40.5,40.52,40.46,40.48,45900.0,40.5,40.52,40.46,40.48,45900.0
2012-10-17 11:05:00,40.48,40.58,40.48,40.57,39100.0,40.48,40.58,40.48,40.57,39100.0
2012-10-17 11:10:00,40.58,40.64,40.58,40.62,57900.0,40.58,40.64,40.58,40.62,57900.0
2012-10-17 11:15:00,40.62,40.63,40.53,40.54,66400.0,40.62,40.63,40.53,40.54,66400.0
2012-10-17 11:20:00,40.54,40.56,40.5,40.51,66600.0,40.54,40.56,40.5,40.51,66600.0
2012-10-17 11:25:00,40.5,40.59,40.5,40.58,40200.0,40.5,40.59,40.5,40.58,40200.0
2012-10-17 11:30:00,40.58,40.59,40.53,40.55,26300.0,40.58,40.59,40.53,40.55,26300.0
2012-10-17 11:35:00,40.54,40.55,40.5,40.5,27900.0,40.54,40.55,40.5,40.5,27900.0
2012-10-17 11:40:00,40.5,40.55,40.48,40.54,102100.0,40.5,40.55,40.48,40.54,102100.0
2012-10-17 11:45:00,40.54,40.54,40.51,40.54,32700.0,40.54,40.54,40.51,40.54,32700.0
2012-10-17 11:50:00,40.54,40.59,40.51,40.55,45700.0,40.54,40.59,40.51,40.55,45700.0
2012-10-17 11:55:00,40.55,40.58,40.51,40.54,58300.0,40.55,40.58,40.51,40.54,58300.0
2012-10-17 12:00:00,40.54,40.56,40.49,40.5,54200.0,40.54,40.56,40.49,40.5,54200.0
2012-10-17 12:05:00,40.51,40.56,40.5,40.56,53300.0,40.51,40.56,40.5,40.56,53300.0
2012-10-17 12:10:00,40.57,40.61,40.54,40.61,42900.0,40.57,40.61,40.54,40.61,42900.0
2012-10-17 12:15:00,40.61,40.61,40.58,40.6,35300.0,40.61,40.61,40.58,40.6,35300.0
2012-10-17 12:20:00,40.6,40.64,40.59,40.64,40000.0,40.6,40.64,40.59,40.64,40000.0
2012-10-17 12:25:00,40.64,40.64,40.58,40.6,24700.0,40.64,40.64,40.58,40.6,24700.0
2012-10-17 12:30:00,40.61,40.62,40.58,40.58,18000.0,40.61,40.62,40.58,40.58,18000.0
2012-10-17 12:35:00,40.58,40.6,40.58,40.59,19700.0,40.58,40.6,40.58,40.59,19700.0
2012-10-17 12:40:00,40.58,40.6,40.58,40.58,12000.0,40.58,40.6,40.58,40.58,12000.0
2012-10-17 12:45:00,40.59,40.6,40.58,40.58,12900.0,40.59,40.6,40.58,40.58,12900.0
2012-10-17 12:50:00,40.58,40.65,40.57,40.62,33000.0,40.58,40.65,40.57,40.62,33000.0
2012-10-17 12:55:00,40.63,40.73,40.62,40.72,42300.0,40.63,40.73,40.62,40.72,42300.0
2012-10-17 13:00:00,40.73,40.76,40.69,40.69,36300.0,40.73,40.76,40.69,40.69,36300.0
2012-10-17 13:05:00,40.68,40.68,40.59,40.63,41400.0,40.68,40.68,40.59,40.63,41400.0
2012-10-17 13:10:00,40.63,40.63,40.56,40.62,45000.0,40.63,40.63,40.56,40.62,45000.0
2012-10-17 13:15:00,40.62,40.63,40.6,40.61,54500.0,40.62,40.63,40.6,40.61,54500.0
2012-10-17 13:20:00,40.61,40.68,40.61,40.66,69500.0,40.61,40.68,40.61,40.66,69500.0
2012-10-17 13:25:00,40.65,40.68,40.63,40.66,25300.0,40.65,40.68,40.63,40.66,25300.0
2012-10-17 13:30:00,40.66,40.73,40.65,40.71,169500.0,40.66,40.73,40.65,40.71,169500.0
2012-10-17 13:35:00,40.71,40.72,40.54,40.54,75700.0,40.71,40.72,40.54,40.54,75700.0
2012-10-17 13:40:00,40.55,40.56,39.92,40.06,803100.0,40.55,40.56,39.92,40.06,803100.0
2012-10-17 13:45:00,40.05,40.15,39.69,40.08,358400.0,40.05,40.15,39.69,40.08,358400.0
2012-10-17 13:50:00,40.09,40.22,40.0,40.1,189700.0,40.09,40.22,40.0,40.1,189700.0
2012-10-17 13:55:00,40.08,40.2,40.08,40.09,229900.0,40.08,40.2,40.08,40.09,229900.0
2012-10-17 14:00:00,40.1,40.2,40.02,40.08,251300.0,40.1,40.2,40.02,40.08,251300.0
2012-10-17 14:05:00,40.08,40.19,39.98,40.09,118000.0,40.08,40.19,39.98,40.09,118000.0
2012-10-17 14:10:00,40.1,40.12,40.07,40.1,78800.0,40.1,40.12,40.07,40.1,78800.0
2012-10-17 14:15:00,40.1,40.18,40.09,40.11,110800.0,40.1,40.18,40.09,40.11,110800.0
2012-10-17 14:20:00,40.11,40.33,40.09,40.33,89400.0,40.11,40.33,40.09,40.33,89400.0
2012-10-17 14:25:00,40.33,40.48,40.23,40.44,87600.0,40.33,40.48,40.23,40.44,87600.0
2012-10-17 14:30:00,40.43,40.58,40.43,40.52,129500.0,40.43,40.58,40.43,40.52,129500.0
2012-10-17 14:35:00,40.52,40.52,40.41,40.44,44100.0,40.52,40.52,40.41,40.44,44100.0
2012-10-17 14:40:00,40.44,40.58,40.44,40.57,34900.0,40.44,40.58,40.44,40.57,34900.0
2012-10-17 14:45:00,40.57,40.62,40.54,40.56,38400.0,40.57,40.62,40.54,40.56,38400.0
2012-10-17 14:50:00,40.56,40.56,40.42,40.43,39400.0,40.56,40.56,40.42,40.43,39400.0
2012-10-17 14:55:00,40.43,40.47,40.38,40.39,61600.0,40.43,40.47,40.38,40.39,61600.0
2012-10-17 15:00:00,40.39,40.4,40.37,40.4,54600.0,40.39,40.4,40.37,40.4,54600.0
2012-10-17 15:05:00,40.39,40.43,40.37,40.43,50100.0,40.39,40.43,40.37,40.43,50100.0
2012-10-17 15:10:00,40.42,40.44,40.36,40.37,59300.0,40.42,40.44,40.36,40.37,59300.0
2012-10-17 15:15:00,40.37,40.39,40.35,40.37,38500.0,40.37,40.39,40.35,40.37,38500.0
2012-10-17 15:20:00,40.37,40.38,40.35,40.36,54100.0,40.37,40.38,40.35,40.36,54100.0
2012-10-17 15:25:00,40.36,40.38,40.35,40.36,53600.0,40.36,40.38,40.35,40.36,53600.0
2012-10-17 15:30:00,40.36,40.38,40.35,40.38,76700.0,40.36,40.38,40.35,40.38,76700.0
2012-10-17 15:35:00,40.38,40.39,40.33,40.33,125400.0,40.38,40.39,40.33,40.33,125400.0
2012-10-17 15:40:00,40.34,40.35,40.33,40.34,143200.0,40.34,40.35,40.33,40.34,143200.0
2012-10-17 15:45:00,40.34,40.39,40.3,40.38,113500.0,40.34,40.39,40.3,40.38,113500.0
2012-10-17 15:50:00,40.37,40.38,40.3,40.38,226000.0,40.37,40.38,40.3,40.38,226000.0
2012-10-17 15:55:00,40.37,40.39,40.35,40.37,278600.0,40.37,40.39,40.35,40.37,278600.0
2012-10-18 09:30:00,40.35,40.47,40.3,40.32,147600.0,40.35,40.47,40.3,40.32,147600.0
2012-10-18 09:35:00,40.33,40.4,40.33,40.37,39600.0,40.33,40.4,40.33,40.37,39600.0
2012-10-18 09:40:00,40.38,40.39,40.3,40.36,23900.0,40.38,40.39,40.3,40.36,23900.0
2012-10-18 09:45:00,40.35,40.4,40.23,40.23,82600.0,40.35,40.4,40.23,40.23,82600.0
2012-10-18 09:50:00,40.24,40.32,40.19,40.27,46800.0,40.24,40.32,40.19,40.27,46800.0
2012-10-18 09:55:00,40.27,40.3,40.21,40.3,24700.0,40.27,40.3,40.21,40.3,24700.0
2012-10-18 10:00:00,40.32,40.4,40.23,40.28,168600.0,40.32,40.4,40.23,40.28,168600.0
2012-10-18 10:05:00,40.28,40.28,40.13,40.14,49300.0,40.28,40.28,40.13,40.14,49300.0
2012-10-18 10:10:00,40.14,40.14,40.0,40.0,86800.0,40.14,40.14,40.0,40.0,86800.0
2012-10-18 10:15:00,40.01,40.04,39.91,39.92,123300.0,40.01,40.04,39.91,39.92,123300.0
2012-10-18 10:20:00,39.91,40.02,39.91,40.0,44900.0,39.91,40.02,39.91,40.0,44900.0
2012-10-18 10:25:00,40.0,40.1,39.99,40.1,26600.0,40.0,40.1,39.99,40.1,26600.0
2012-10-18 10:30:00,40.09,40.1,39.98,39.99,38500.0,40.09,40.1,39.98,39.99,38500.0
2012-10-18 10:35:00,39.99,40.02,39.98,40.0,47000.0,39.99,40.02,39.98,40.0,47000.0
2012-10-18 10:40:00,39.99,40.08,39.96,40.05,115400.0,39.99,40.08,39.96,40.05,115400.0
2012-10-18 10:45:00,40.05,40.07,40.0,40.01,47700.0,40.05,40.07,40.0,40.01,47700.0
2012-10-18 10:50:00,40.0,40.0,39.84,39.95,54800.0,40.0,40.0,39.84,39.95,54800.0
2012-10-18 10:55:00,39.94,39.97,39.92,39.94,17700.0,39.94,39.97,39.92,39.94,17700.0
2012-10-18 11:00:00,39.94,40.04,39.94,40.03,38400.0,39.94,40.04,39.94,40.03,38400.0
2012-10-18 11:05:00,40.03,40.03,39.97,39.98,25500.0,40.03,40.03,39.97,39.98,25500.0
2012-10-18 11:10:00,39.99,40.01,39.94,39.94,28900.0,39.99,40.01,39.94,39.94,28900.0
2012-10-18 11:15:00,39.94,40.0,39.94,40.0,33600.0,39.94,40.0,39.94,40.0,33600.0
2012-10-18 11:20:00,40.0,40.0,39.95,39.96,26200.0,40.0,40.0,39.95,39.96,26200.0
2012-10-18 11:25:00,39.96,40.0,39.94,39.95,30400.0,39.96,40.0,39.94,39.95,30400.0
2012-10-18 11:30:00,39.95,39.96,39.91,39.92,16900.0,39.95,39.96,39.91,39.92,16900.0
2012-10-18 11:35:00,39.92,39.98,39.91,39.97,24800.0,39.92,39.98,39.91,39.97,24800.0
2012-10-18 11:40:00,39.98,40.0,39.95,39.98,19400.0,39.98,40.0,39.95,39.98,19400.0
2012-10-18 11:45:00,39.98,40.0,39.96,39.97,20500.0,39.98,40.0,39.96,39.97,20500.0
2012-10-18 11:50:00,39.98,40.0,39.91,39.95,28200.0,39.98,40.0,39.91,39.95,28200.0
2012-10-18 11:55:00,39.94,39.99,39.93,39.95,27400.0,39.94,39.99,39.93,39.95,27400.0
2012-10-18 12:00:00,39.95,39.97,39.92,39.94,27500.0,39.95,39.97,39.92,39.94,27500.0
2012-10-18 12:05:00,39.95,39.96,39.92,39.94,22400.0,39.95,39.96,39.92,39.94,22400.0
2012-10-18 12:10:00,39.94,39.98,39.94,39.97,48200.0,39.94,39.98,39.94,39.97,48200.0
2012-10-18 12:15:00,39.96,39.97,39.89,39.9,27300.0,39.96,39.97,39.89,39.9,27300.0
2012-10-18 12:20:00,39.89,39.9,39.81,39.84,33600.0,39.89,39.9,39.81,39.84,33600.0
2012-10-18 12:25:00,39.84,39.88,39.82,39.82,30500.0,39.84,39.88,39.82,39.82,30500.0
2012-10-18 12:30:00,39.82,39.85,39.75,39.77,44000.0,39.82,39.85,39.75,39.77,44000.0
2012-10-18 12:35:00,39.77,39.8,39.76,39.78,42000.0,39.77,39.8,39.76,39.78,42000.0
2012-10-18 12:40:00,39.77,39.77,39.72,39.73,39000.0,39.77,39.77,39.72,39.73,39000.0
2012-10-18 12:45:00,39.73,39.75,39.71,39.71,31700.0,39.73,39.75,39.71,39.71,31700.0
2012-10-18 12:50:00,39.7,39.86,39.68,39.76,75800.0,39.7,39.86,39.68,39.76,75800.0
2012-10-18 12:55:00,39.76,39.76,39.62,39.63,82500.0,39.76,39.76,39.62,39.63,82500.0
2012-10-18 13:00:00,39.63,39.67,39.6,39.61,42300.0,39.63,39.67,39.6,39.61,42300.0
2012-10-18 13:05:00,39.6,39.63,39.52,39.53,60400.0,39.6,39.63,39.52,39.53,60400.0
2012-10-18 13:10:00,39.53,39.56,39.51,39.54,47100.0,39.53,39.56,39.51,39.54,47100.0
2012-10-18 13:15:00,39.53,39.53,39.43,39.43,85400.0,39.53,39.53,39.43,39.43,85400.0
2012-10-18 13:20:00,39.44,39.48,39.4,39.41,63400.0,39.44,39.48,39.4,39.41,63400.0
2012-10-18 13:25:00,39.43,39.58,39.43,39.54,78700.0,39.43,39.58,39.43,39.54,78700.0
2012-10-18 13:30:00,39.55,39.62,39.54,39.59,49900.0,39.55,39.62,39.54,39.59,49900.0
2012-10-18 13:35:00,39.59,39.65,39.55,39.55,72900.0,39.59,39.65,39.55,39.55,72900.0
2012-10-18 13:40:00,39.55,39.62,39.54,39.55,55700.0,39.55,39.62,39.54,39.55,55700.0
2012-10-18 13:45:00,39.55,39.56,39.43,39.48,128500.0,39.55,39.56,39.43,39.48,128500.0
2012-10-18 13:50:00,39.47,39.47,39.23,39.27,82300.0,39.47,39.47,39.23,39.27,82300.0
2012-10-18 13:55:00,39.26,39.34,39.23,39.28,74300.0,39.26,39.34,39.23,39.28,74300.0
2012-10-18 14:00:00,39.28,39.55,39.28,39.54,112300.0,39.28,39.55,39.28,39.54,112300.0
2012-10-18 14:05:00,39.56,39.6,39.51,39.56,48800.0,39.56,39.6,39.51,39.56,48800.0
2012-10-18 14:10:00,39.55,39.59,39.55,39.57,37300.0,39.55,39.59,39.55,39.57,37300.0
2012-10-18 14:15:00,39.56,39.74,39.55,39.65,75900.0,39.56,39.74,39.55,39.65,75900.0
2012-10-18 14:20:00,39.65,39.69,39.62,39.66,33800.0,39.65,39.69,39.62,39.66,33800.0
2012-10-18 14:25:00,39.66,39.68,39.61,39.63,51800.0,39.66,39.68,39.61,39.63,51800.0
2012-10-18 14:30:00,39.63,39.67,39.58,39.67,34400.0,39.63,39.67,39.58,39.67,34400.0
2012-10-18 14:35:00,39.67,39.67,39.59,39.59,25600.0,39.67,39.67,39.59,39.59,25600.0
2012-10-18 14:40:00,39.59,39.59,39.47,39.53,167500.0,39.59,39.59,39.47,39.53,167500.0
2012-10-18 14:45:00,39.53,39.63,39.53,39.59,52600.0,39.53,39.63,39.53,39.59,52600.0
2012-10-18 14:50:00,39.58,39.63,39.58,39.6,167500.0,39.58,39.63,39.58,39.6,167500.0
2012-10-18 14:55:00,39.6,39.72,39.6,39.72,135600.0,39.6,39.72,39.6,39.72,135600.0
2012-10-18 15:00:00,39.72,39.73,39.65,39.65,69100.0,39.72,39.73,39.65,39.65,69100.0
2012-10-18 15:05:00,39.65,39.7,39.64,39.65,95700.0,39.65,39.7,39.64,39.65,95700.0
2012-10-18 15:10:00,39.65,39.66,39.65,39.65,51500.0,39.65,39.66,39.65,39.65,51500.0
2012-10-18 15:15:00,39.65,39.67,39.59,39.59,254700.0,39.65,39.67,39.59,39.59,254700.0
2012-10-18 15:20:00,39.6,39.6,39.47,39.48,156000.0,39.6,39.6,39.47,39.48,156000.0
2012-10-18 15:25:00,39.48,39.52,39.44,39.46,90600.0,39.48,39.52,39.44,39.46,90600.0
2012-10-18 15:30:00,39.46,39.46,39.36,39.36,92500.0,39.46,39.46,39.36,39.36,92500.0
2012-10-18 15:35:00,39.37,39.39,39.33,39.35,118200.0,39.37,39.39,39.33,39.35,118200.0
2012-10-18 15:40:00,39.35,39.39,39.29,39.37,171700.0,39.35,39.39,39.29,39.37,171700.0
2012-10-18 15:45:00,39.38,39.43,39.33,39.41,162100.0,39.38,39.43,39.33,39.41,162100.0
2012-10-18 15:50:00,39.41,39.41,39.28,39.41,208100.0,39.41,39.41,39.28,39.41,208100.0
2012-10-18 15:55:00,39.41,39.41,39.3,39.35,191100.0,39.41,39.41,39.3,39.35,191100.0
2012-10-19 09:30:00,39.24,39.32,38.77,39.0,481500.0,39.24,39.32,38.77,39.0,481500.0
2012-10-19 09:35:00,39.06,39.34,38.98,39.3,104300.0,39.06,39.34,38.98,39.3,104300.0
2012-10-19 09:40:00,39.29,39.69,39.28,39.42,188500.0,39.29,39.69,39.28,39.42,188500.0
2012-10-19 09:45:00,39.41,39.42,39.22,39.28,197500.0,39.41,39.42,39.22,39.28,197500.0
2012-10-19 09:50:00,39.27,39.3,39.19,39.22,127100.0,39.27,39.3,39.19,39.22,127100.0
2012-10-19 09:55:00,39.22,39.29,39.13,39.25,61600.0,39.22,39.29,39.13,39.25,61600.0
2012-10-19 10:00:00,39.23,39.38,39.23,39.38,59900.0,39.23,39.38,39.23,39.38,59900.0
2012-10-19 10:05:00,39.38,39.45,39.33,39.4,71200.0,39.38,39.45,39.33,39.4,71200.0
2012-10-19 10:10:00,39.41,39.41,39.3,39.35,52600.0,39.41,39.41,39.3,39.35,52600.0
2012-10-19 10:15:00,39.36,39.43,39.3,39.3,50900.0,39.36,39.43,39.3,39.3,50900.0
2012-10-19 10:20:00,39.3,39.35,39.27,39.29,46100.0,39.3,39.35,39.27,39.29,46100.0
2012-10-19 10:25:00,39.3,39.45,39.27,39.42,48100.0,39.3,39.45,39.27,39.42,48100.0
2012-10-19 10:30:00,39.41,39.51,39.37,39.51,152700.0,39.41,39.51,39.37,39.51,152700.0
2012-10-19 10:35:00,39.5,39.53,39.43,39.52,45000.0,39.5,39.53,39.43,39.52,45000.0
2012-10-19 10:40:00,39.53,39.53,39.33,39.39,158700.0,39.53,39.53,39.33,39.39,158700.0
2012-10-19 10:45:00,39.39,39.4,39.27,39.31,141600.0,39.39,39.4,39.27,39.31,141600.0
2012-10-19 10:50:00,39.31,39.37,39.3,39.35,28900.0,39.31,39.37,39.3,39.35,28900.0
2012-10-19 10:55:00,39.36,39.42,39.32,39.32,29100.0,39.36,39.42,39.32,39.32,29100.0
2012-10-19 11:00:00,39.32,39.35,39.22,39.22,136800.0,39.32,39.35,39.22,39.22,136800.0
2012-10-19 11:05:00,39.23,39.29,39.2,39.26,34100.0,39.23,39.29,39.2,39.26,34100.0
2012-10-19 11:10:00,39.26,39.29,39.21,39.28,34900.0,39.26,39.29,39.21,39.28,34900.0
2012-10-19 11:15:00,39.29,39.3,39.16,39.25,49300.0,39.29,39.3,39.16,39.25,49300.0
2012-10-19 11:20:00,39.25,39.3,39.24,39.29,31000.0,39.25,39.3,39.24,39.29,31000.0
2012-10-19 11:25:00,39.3,39.38,39.29,39.35,108600.0,39.3,39.38,39.29,39.35,108600.0
2012-10-19 11:30:00,39.36,39.42,39.36,39.42,20100.0,39.36,39.42,39.36,39.42,20100.0
2012-10-19 11:35:00,39.41,39.44,39.35,39.36,58400.0,39.41,39.44,39.35,39.36,58400.0
2012-10-19 11:40:00,39.35,39.39,39.28,39.3,82400.0,39.35,39.39,39.28,39.3,82400.0
2012-10-19 11:45:00,39.3,39.33,39.29,39.32,41200.0,39.3,39.33,39.29,39.32,41200.0
2012-10-19 11:50:00,39.31,39.32,39.28,39.3,51000.0,39.31,39.32,39.28,39.3,51000.0
2012-10-19 11:55:00,39.29,39.31,39.29,39.3,18000.0,39.29,39.31,39.29,39.3,18000.0
2012-10-19 12:00:00,39.29,39.31,39.21,39.21,28900.0,39.29,39.31,39.21,39.21,28900.0
2012-10-19 12:05:00,39.21,39.27,39.21,39.26,21000.0,39.21,39.27,39.21,39.26,21000.0
2012-10-19 12:10:00,39.26,39.31,39.22,39.23,53100.0,39.26,39.31,39.22,39.23,53100.0
2012-10-19 12:15:00,39.23,39.25,39.17,39.19,48700.0,39.23,39.25,39.17,39.19,48700.0
2012-10-19 12:20:00,39.18,39.23,39.17,39.18,25700.0,39.18,39.23,39.17,39.18,25700.0
2012-10-19 12:25:00,39.18,39.18,39.06,39.06,24600.0,39.18,39.18,39.06,39.06,24600.0
2012-10-19 12:30:00,39.06,39.15,39.06,39.11,23700.0,39.06,39.15,39.06,39.11,23700.0
2012-10-19 12:35:00,39.11,39.14,39.08,39.08,28200.0,39.11,39.14,39.08,39.08,28200.0
2012-10-19 12:40:00,39.06,39.07,39.0,39.0,16800.0,39.06,39.07,39.0,39.0,16800.0
2012-10-19 12:45:00,39.0,39.01,39.0,39.0,12600.0,39.0,39.01,39.0,39.0,12600.0
2012-10-19 12:50:00,39.0,39.04,39.0,39.03,16000.0,39.0,39.04,39.0,39.03,16000.0
2012-10-19 12:55:00,39.04,39.04,38.95,38.99,87700.0,39.04,39.04,38.95,38.99,87700.0
2012-10-19 13:00:00,38.98,39.08,38.92,39.08,36100.0,38.98,39.08,38.92,39.08,36100.0
2012-10-19 13:05:00,39.08,39.17,39.06,39.09,42300.0,39.08,39.17,39.06,39.09,42300.0
2012-10-19 13:10:00,39.09,39.15,39.09,39.15,9100.0,39.09,39.15,39.09,39.15,9100.0
2012-10-19 13:15:00,39.15,39.16,39.09,39.13,63900.0,39.15,39.16,39.09,39.13,63900.0
2012-10-19 13:20:00,39.12,39.12,39.0,39.0,31200.0,39.12,39.12,39.0,39.0,31200.0
2012-10-19 13:25:00,39.0,39.03,38.98,38.99,64500.0,39.0,39.03,38.98,38.99,64500.0
2012-10-19 13:30:00,39.0,39.02,38.91,38.92,58000.0,39.0,39.02,38.91,38.92,58000.0
2012-10-19 13:35:00,38.92,38.98,38.89,38.92,56100.0,38.92,38.98,38.89,38.92,56100.0
2012-10-19 13:40:00,38.92,39.01,38.9,39.0,77900.0,38.92,39.01,38.9,39.0,77900.0
2012-10-19 13:45:00,39.0,39.0,38.81,38.84,49800.0,39.0,39.0,38.81,38.84,49800.0
2012-10-19 13:50:00,38.84,38.93,38.83,38.85,90000.0,38.84,38.93,38.83,38.85,90000.0
2012-10-19 13:55:00,38.85,38.86,38.8,38.86,86100.0,38.85,38.86,38.8,38.86,86100.0
2012-10-19 14:00:00,38.85,38.87,38.8,38.83,90900.0,38.85,38.87,38.8,38.83,90900.0
2012-10-19 14:05:00,38.83,39.01,38.81,38.99,101600.0,38.83,39.01,38.81,38.99,101600.0
2012-10-19 14:10:00,38.99,39.05,38.98,39.04,49700.0,38.99,39.05,38.98,39.04,49700.0
2012-10-19 14:15:00,39.04,39.09,39.02,39.07,63500.0,39.04,39.09,39.02,39.07,63500.0
2012-10-19 14:20:00,39.06,39.11,39.03,39.1,54600.0,39.06,39.11,39.03,39.1,54600.0
2012-10-19 14:25:00,39.09,39.1,39.04,39.09,41100.0,39.09,39.1,39.04,39.09,41100.0
2012-10-19 14:30:00,39.08,39.16,39.08,39.12,64500.0,39.08,39.16,39.08,39.12,64500.0
2012-10-19 14:35:00,39.11,39.14,39.05,39.14,69200.0,39.11,39.14,39.05,39.14,69200.0
2012-10-19 14:40:00,39.14,39.14,39.01,39.01,49000.0,39.14,39.14,39.01,39.01,49000.0
2012-10-19 14:45:00,39.0,39.04,38.97,39.03,39800.0,39.0,39.04,38.97,39.03,39800.0
2012-10-19 14:50:00,39.04,39.05,38.93,38.98,38800.0,39.04,39.05,38.93,38.98,38800.0
2012-10-19 14:55:00,38.98,39.07,38.97,39.04,28900.0,38.98,39.07,38.97,39.04,28900.0
2012-10-19 15:00:00,39.04,39.04,38.97,38.99,41700.0,39.04,39.04,38.97,38.99,41700.0
2012-10-19 15:05:00,39.0,39.01,38.94,38.96,28900.0,39.0,39.01,38.94,38.96,28900.0
2012-10-19 15:10:00,38.97,39.02,38.95,39.02,58800.0,38.97,39.02,38.95,39.02,58800.0
2012-10-19 15:15:00,39.01,39.11,38.99,39.08,57400.0,39.01,39.11,38.99,39.08,57400.0
2012-10-19 15:20:00,39.08,39.15,39.07,39.13,52300.0,39.08,39.15,39.07,39.13,52300.0
2012-10-19 15:25:00,39.12,39.15,39.09,39.09,49300.0,39.12,39.15,39.09,39.09,49300.0
2012-10-19 15:30:00,39.09,39.1,39.05,39.09,70300.0,39.09,39.1,39.05,39.09,70300.0
2012-10-19 15:35:00,39.09,39.16,39.09,39.15,81200.0,39.09,39.16,39.09,39.15,81200.0
2012-10-19 15:40:00,39.14,39.16,39.12,39.13,72200.0,39.14,39.16,39.12,39.13,72200.0
2012-10-19 15:45:00,39.14,39.16,39.09,39.13,64700.0,39.14,39.16,39.09,39.13,64700.0
2012-10-19 15:50:00,39.13,39.18,39.12,39.16,108700.0,39.13,39.18,39.12,39.16,108700.0
2012-10-19 15:55:00,39.16,39.17,39.12,39.13,153500.0,39.16,39.17,39.12,39.13,153500.0
2012-10-22 09:30:00,38.88,39.09,38.88,39.03,76900.0,38.88,39.09,38.88,39.03,76900.0
2012-10-22 09:35:00,39.03,39.1,38.97,39.0,105100.0,39.03,39.1,38.97,39.0,105100.0
2012-10-22 09:40:00,39.0,39.14,39.0,39.05,50500.0,39.0,39.14,39.0,39.05,50500.0
2012-10-22 09:45:00,39.06,39.07,38.93,39.03,52700.0,39.06,39.07,38.93,39.03,52700.0
2012-10-22 09:50:00,39.02,39.07,38.88,38.98,60300.0,39.02,39.07,38.88,38.98,60300.0
2012-10-22 09:55:00,38.98,39.1,38.97,38.97,58600.0,38.98,39.1,38.97,38.97,58600.0
2012-10-22 10:00:00,38.97,39.07,38.97,39.04,67800.0,38.97,39.07,38.97,39.04,67800.0
2012-10-22 10:05:00,39.02,39.13,39.01,39.08,63300.0,39.02,39.13,39.01,39.08,63300.0
2012-10-22 10:10:00,39.11,39.12,39.02,39.02,90500.0,39.11,39.12,39.02,39.02,90500.0
2012-10-22 10:15:00,39.02,39.07,39.0,39.05,26100.0,39.02,39.07,39.0,39.05,26100.0
2012-10-22 10:20:00,39.05,39.17,39.05,39.17,23900.0,39.05,39.17,39.05,39.17,23900.0
2012-10-22 10:25:00,39.17,39.22,39.12,39.2,62200.0,39.17,39.22,39.12,39.2,62200.0
2012-10-22 10:30:00,39.2,39.21,39.17,39.2,40500.0,39.2,39.21,39.17,39.2,40500.0
2012-10-22 10:35:00,39.2,39.24,39.18,39.19,35100.0,39.2,39.24,39.18,39.19,35100.0
2012-10-22 10:40:00,39.2,39.2,39.16,39.16,44300.0,39.2,39.2,39.16,39.16,44300.0
2012-10-22 10:45:00,39.16,39.21,39.16,39.2,45400.0,39.16,39.21,39.16,39.2,45400.0
2012-10-22 10:50:00,39.19,39.23,39.19,39.2,83600.0,39.19,39.23,39.19,39.2,83600.0
2012-10-22 10:55:00,39.2,39.25,39.17,39.18,84300.0,39.2,39.25,39.17,39.18,84300.0
2012-10-22 11:00:00,39.19,39.23,39.14,39.21,96900.0,39.19,39.23,39.14,39.21,96900.0
2012-10-22 11:05:00,39.22,39.22,39.14,39.21,52400.0,39.22,39.22,39.14,39.21,52400.0
2012-10-22 11:10:00,39.21,39.25,39.19,39.23,80100.0,39.21,39.25,39.19,39.23,80100.0
2012-10-22 11:15:00,39.23,39.25,39.13,39.14,148200.0,39.23,39.25,39.13,39.14,148200.0
2012-10-22 11:20:00,39.13,39.15,39.02,39.09,107800.0,39.13,39.15,39.02,39.09,107800.0
2012-10-22 11:25:00,39.08,39.1,39.04,39.09,69500.0,39.08,39.1,39.04,39.09,69500.0
2012-10-22 11:30:00,39.1,39.12,39.04,39.1,85800.0,39.1,39.12,39.04,39.1,85800.0
2012-10-22 11:35:00,39.1,39.16,39.1,39.12,72900.0,39.1,39.16,39.1,39.12,72900.0
2012-10-22 11:40:00,39.12,39.17,39.12,39.13,41400.0,39.12,39.17,39.12,39.13,41400.0
2012-10-22 11:45:00,39.13,39.15,39.1,39.11,52400.0,39.13,39.15,39.1,39.11,52400.0
2012-10-22 11:50:00,39.11,39.13,39.1,39.12,21700.0,39.11,39.13,39.1,39.12,21700.0
2012-10-22 11:55:00,39.11,39.13,39.1,39.1,35600.0,39.11,39.13,39.1,39.1,35600.0
2012-10-22 12:00:00,39.11,39.11,39.08,39.1,43400.0,39.11,39.11,39.08,39.1,43400.0
2012-10-22 12:05:00,39.11,39.13,39.1,39.12,32900.0,39.11,39.13,39.1,39.12,32900.0
2012-10-22 12:10:00,39.12,39.13,39.06,39.09,46900.0,39.12,39.13,39.06,39.09,46900.0
2012-10-22 12:15:00,39.09,39.1,39.05,39.09,22300.0,39.09,39.1,39.05,39.09,22300.0
2012-10-22 12:20:00,39.09,39.12,39.07,39.12,45300.0,39.09,39.12,39.07,39.12,45300.0
2012-10-22 12:25:00,39.12,39.13,39.04,39.09,28000.0,39.12,39.13,39.04,39.09,28000.0
2012-10-22 12:30:00,39.09,39.11,39.06,39.07,20600.0,39.09,39.11,39.06,39.07,20600.0
2012-10-22 12:35:00,39.06,39.08,39.0,39.0,42000.0,39.06,39.08,39.0,39.0,42000.0
2012-10-22 12:40:00,39.0,39.05,38.98,39.04,33700.0,39.0,39.05,38.98,39.04,33700.0
2012-10-22 12:45:00,39.03,39.1,39.03,39.05,33300.0,39.03,39.1,39.03,39.05,33300.0
2012-10-22 12:50:00,39.06,39.08,39.04,39.06,22300.0,39.06,39.08,39.04,39.06,22300.0
2012-10-22 12:55:00,39.06,39.07,39.04,39.04,36100.0,39.06,39.07,39.04,39.04,36100.0
2012-10-22 13:00:00,39.05,39.08,39.04,39.05,35800.0,39.05,39.08,39.04,39.05,35800.0
2012-10-22 13:05:00,39.06,39.07,38.99,38.99,46900.0,39.06,39.07,38.99,38.99,46900.0
2012-10-22 13:10:00,39.0,39.02,38.96,39.02,34600.0,39.0,39.02,38.96,39.02,34600.0
2012-10-22 13:15:00,39.02,39.02,38.9,38.91,43900.0,39.02,39.02,38.9,38.91,43900.0
2012-10-22 13:20:00,38.9,38.93,38.85,38.89,25200.0,38.9,38.93,38.85,38.89,25200.0
2012-10-22 13:25:00,38.9,38.92,38.85,38.86,24500.0,38.9,38.92,38.85,38.86,24500.0
2012-10-22 13:30:00,38.85,38.91,38.85,38.87,23900.0,38.85,38.91,38.85,38.87,23900.0
2012-10-22 13:35:00,38.87,38.89,38.85,38.86,31800.0,38.87,38.89,38.85,38.86,31800.0
2012-10-22 13:40:00,38.85,38.87,38.78,38.79,50500.0,38.85,38.87,38.78,38.79,50500.0
2012-10-22 13:45:00,38.78,38.79,38.72,38.79,41800.0,38.78,38.79,38.72,38.79,41800.0
2012-10-22 13:50:00,38.78,38.8,38.75,38.77,41500.0,38.78,38.8,38.75,38.77,41500.0
2012-10-22 13:55:00,38.77,38.8,38.76,38.76,25500.0,38.77,38.8,38.76,38.76,25500.0
2012-10-22 14:00:00,38.76,38.8,38.75,38.78,34400.0,38.76,38.8,38.75,38.78,34400.0
2012-10-22 14:05:00,38.78,38.79,38.75,38.77,31000.0,38.78,38.79,38.75,38.77,31000.0
2012-10-22 14:10:00,38.76,38.77,38.75,38.76,24600.0,38.76,38.77,38.75,38.76,24600.0
2012-10-22 14:15:00,38.76,38.8,38.74,38.74,34900.0,38.76,38.8,38.74,38.74,34900.0
2012-10-22 14:20:00,38.75,38.76,38.65,38.68,73800.0,38.75,38.76,38.65,38.68,73800.0
2012-10-22 14:25:00,38.69,38.72,38.69,38.72,18200.0,38.69,38.72,38.69,38.72,18200.0
2012-10-22 14:30:00,38.72,38.76,38.71,38.73,34900.0,38.72,38.76,38.71,38.73,34900.0
2012-10-22 14:35:00,38.74,38.75,38.68,38.68,28000.0,38.74,38.75,38.68,38.68,28000.0
2012-10-22 14:40:00,38.69,38.73,38.68,38.73,23900.0,38.69,38.73,38.68,38.73,23900.0
2012-10-22 14:45:00,38.72,38.75,38.69,38.7,48300.0,38.72,38.75,38.69,38.7,48300.0
2012-10-22 14:50:00,38.7,38.74,38.7,38.71,36800.0,38.7,38.74,38.7,38.71,36800.0
2012-10-22 14:55:00,38.73,38.74,38.7,38.7,21500.0,38.73,38.74,38.7,38.7,21500.0
2012-10-22 15:00:00,38.7,38.74,38.67,38.69,50500.0,38.7,38.74,38.67,38.69,50500.0
2012-10-22 15:05:00,38.69,38.73,38.67,38.72,45600.0,38.69,38.73,38.67,38.72,45600.0
2012-10-22 15:10:00,38.72,38.8,38.72,38.74,53100.0,38.72,38.8,38.72,38.74,53100.0
2012-10-22 15:15:00,38.74,38.75,38.69,38.72,65800.0,38.74,38.75,38.69,38.72,65800.0
2012-10-22 15:20:00,38.72,38.74,38.68,38.68,51000.0,38.72,38.74,38.68,38.68,51000.0
2012-10-22 15:25:00,38.68,38.7,38.67,38.7,46000.0,38.68,38.7,38.67,38.7,46000.0
2012-10-22 15:30:00,38.69,38.7,38.65,38.66,53000.0,38.69,38.7,38.65,38.66,53000.0
2012-10-22 15:35:00,38.67,38.7,38.66,38.69,60600.0,38.67,38.7,38.66,38.69,60600.0
2012-10-22 15:40:00,38.7,38.81,38.7,38.8,192700.0,38.7,38.81,38.7,38.8,192700.0
2012-10-22 15:45:00,38.8,38.87,38.78,38.87,63100.0,38.8,38.87,38.78,38.87,63100.0
2012-10-22 15:50:00,38.87,38.94,38.86,38.93,84800.0,38.87,38.94,38.86,38.93,84800.0
2012-10-22 15:55:00,38.93,39.03,38.93,38.97,192600.0,38.93,39.03,38.93,38.97,192600.0
2012-10-23 09:30:00,38.47,38.9,38.45,38.8,98700.0,38.47,38.9,38.45,38.8,98700.0
2012-10-23 09:35:00,38.8,38.89,38.78,38.82,82300.0,38.8,38.89,38.78,38.82,82300.0
2012-10-23 09:40:00,38.8,38.89,38.75,38.86,165500.0,38.8,38.89,38.75,38.86,165500.0
2012-10-23 09:45:00,38.87,38.96,38.82,38.94,52400.0,38.87,38.96,38.82,38.94,52400.0
2012-10-23 09:50:00,38.95,38.97,38.93,38.94,49900.0,38.95,38.97,38.93,38.94,49900.0
2012-10-23 09:55:00,38.95,39.01,38.85,38.87,148700.0,38.95,39.01,38.85,38.87,148700.0
2012-10-23 10:00:00,38.85,39.05,38.84,39.04,53000.0,38.85,39.05,38.84,39.04,53000.0
2012-10-23 10:05:00,39.03,39.05,38.95,39.01,40800.0,39.03,39.05,38.95,39.01,40800.0
2012-10-23 10:10:00,39.01,39.06,38.96,39.0,27300.0,39.01,39.06,38.96,39.0,27300.0
2012-10-23 10:15:00,39.0,39.03,38.94,38.99,45000.0,39.0,39.03,38.94,38.99,45000.0
2012-10-23 10:20:00,39.0,39.03,38.96,38.96,33400.0,39.0,39.03,38.96,38.96,33400.0
2012-10-23 10:25:00,38.95,39.01,38.94,38.96,53800.0,38.95,39.01,38.94,38.96,53800.0
2012-10-23 10:30:00,38.95,39.02,38.94,39.0,31500.0,38.95,39.02,38.94,39.0,31500.0
2012-10-23 10:35:00,38.98,39.02,38.87,38.87,56700.0,38.98,39.02,38.87,38.87,56700.0
2012-10-23 10:40:00,38.87,38.94,38.87,38.91,49100.0,38.87,38.94,38.87,38.91,49100.0
2012-10-23 10:45:00,38.91,38.96,38.89,38.96,31300.0,38.91,38.96,38.89,38.96,31300.0
2012-10-23 10:50:00,38.94,38.97,38.91,38.94,23600.0,38.94,38.97,38.91,38.94,23600.0
2012-10-23 10:55:00,38.92,38.97,38.9,38.95,23700.0,38.92,38.97,38.9,38.95,23700.0
2012-10-23 11:00:00,38.95,39.01,38.93,38.98,36500.0,38.95,39.01,38.93,38.98,36500.0
2012-10-23 11:05:00,38.97,38.99,38.95,38.98,23900.0,38.97,38.99,38.95,38.98,23900.0
2012-10-23 11:10:00,38.97,39.03,38.97,38.97,31900.0,38.97,39.03,38.97,38.97,31900.0
2012-10-23 11:15:00,38.97,39.03,38.97,39.03,36400.0,38.97,39.03,38.97,39.03,36400.0
2012-10-23 11:20:00,39.02,39.04,39.01,39.03,32000.0,39.02,39.04,39.01,39.03,32000.0
2012-10-23 11:25:00,39.03,39.12,39.02,39.09,72700.0,39.03,39.12,39.02,39.09,72700.0
2012-10-23 11:30:00,39.09,39.09,38.99,39.02,25900.0,39.09,39.09,38.99,39.02,25900.0
2012-10-23 11:35:00,39.02,39.04,39.02,39.04,20900.0,39.02,39.04,39.02,39.04,20900.0
2012-10-23 11:40:00,39.04,39.08,39.03,39.06,30100.0,39.04,39.08,39.03,39.06,30100.0
2012-10-23 11:45:00,39.06,39.15,39.06,39.15,40600.0,39.06,39.15,39.06,39.15,40600.0
2012-10-23 11:50:00,39.15,39.2,39.13,39.2,46300.0,39.15,39.2,39.13,39.2,46300.0
2012-10-23 11:55:00,39.19,39.23,39.18,39.23,57200.0,39.19,39.23,39.18,39.23,57200.0
2012-10-23 12:00:00,39.24,39.24,39.18,39.19,41900.0,39.24,39.24,39.18,39.19,41900.0
2012-10-23 12:05:00,39.19,39.25,39.19,39.23,45100.0,39.19,39.25,39.19,39.23,45100.0
2012-10-23 12:10:00,39.24,39.25,39.19,39.25,69900.0,39.24,39.25,39.19,39.25,69900.0
2012-10-23 12:15:00,39.24,39.31,39.24,39.29,56100.0,39.24,39.31,39.24,39.29,56100.0
2012-10-23 12:20:00,39.29,39.38,39.29,39.34,51800.0,39.29,39.38,39.29,39.34,51800.0
2012-10-23 12:25:00,39.34,39.4,39.31,39.33,68100.0,39.34,39.4,39.31,39.33,68100.0
2012-10-23 12:30:00,39.34,39.34,39.21,39.22,86000.0,39.34,39.34,39.21,39.22,86000.0
2012-10-23 12:35:00,39.22,39.3,39.19,39.29,81700.0,39.22,39.3,39.19,39.29,81700.0
2012-10-23 12:40:00,39.3,39.35,39.27,39.35,32800.0,39.3,39.35,39.27,39.35,32800.0
2012-10-23 12:45:00,39.35,39.38,39.33,39.38,23300.0,39.35,39.38,39.33,39.38,23300.0
2012-10-23 12:50:00,39.38,39.39,39.27,39.29,58300.0,39.38,39.39,39.27,39.29,58300.0
2012-10-23 12:55:00,39.29,39.32,39.23,39.3,28200.0,39.29,39.32,39.23,39.3,28200.0
2012-10-23 13:00:00,39.3,39.37,39.27,39.36,52500.0,39.3,39.37,39.27,39.36,52500.0
2012-10-23 13:05:00,39.37,39.43,39.37,39.37,71600.0,39.37,39.43,39.37,39.37,71600.0
2012-10-23 13:10:00,39.37,39.45,39.36,39.44,55100.0,39.37,39.45,39.36,39.44,55100.0
2012-10-23 13:15:00,39.44,39.5,39.4,39.44,80400.0,39.44,39.5,39.4,39.44,80400.0
2012-10-23 13:20:00,39.43,39.44,39.34,39.34,25500.0,39.43,39.44,39.34,39.34,25500.0
2012-10-23 13:25:00,39.35,39.36,39.33,39.33,15700.0,39.35,39.36,39.33,39.33,15700.0
2012-10-23 13:30:00,39.34,39.36,39.33,39.35,19500.0,39.34,39.36,39.33,39.35,19500.0
2012-10-23 13:35:00,39.36,39.38,39.33,39.34,33200.0,39.36,39.38,39.33,39.34,33200.0
2012-10-23 13:40:00,39.35,39.37,39.32,39.33,24400.0,39.35,39.37,39.32,39.33,24400.0
2012-10-23 13:45:00,39.32,39.35,39.32,39.35,26800.0,39.32,39.35,39.32,39.35,26800.0
2012-10-23 13:50:00,39.35,39.49,39.34,39.47,72200.0,39.35,39.49,39.34,39.47,72200.0
2012-10-23 13:55:00,39.47,39.57,39.47,39.53,75900.0,39.47,39.57,39.47,39.53,75900.0
2012-10-23 14:00:00,39.53,39.62,39.52,39.6,170000.0,39.53,39.62,39.52,39.6,170000.0
2012-10-23 14:05:00,39.6,39.62,39.59,39.59,76700.0,39.6,39.62,39.59,39.59,76700.0
2012-10-23 14:10:00,39.59,39.62,39.4,39.42,71100.0,39.59,39.62,39.4,39.42,71100.0
2012-10-23 14:15:00,39.41,39.53,39.4,39.48,71400.0,39.41,39.53,39.4,39.48,71400.0
2012-10-23 14:20:00,39.48,39.57,39.45,39.56,50900.0,39.48,39.57,39.45,39.56,50900.0
2012-10-23 14:25:00,39.56,39.56,39.43,39.43,34600.0,39.56,39.56,39.43,39.43,34600.0
2012-10-23 14:30:00,39.44,39.45,39.33,39.36,123800.0,39.44,39.45,39.33,39.36,123800.0
2012-10-23 14:35:00,39.36,39.46,39.33,39.45,41100.0,39.36,39.46,39.33,39.45,41100.0
2012-10-23 14:40:00,39.45,39.51,39.44,39.46,37200.0,39.45,39.51,39.44,39.46,37200.0
2012-10-23 14:45:00,39.46,39.49,39.44,39.47,28400.0,39.46,39.49,39.44,39.47,28400.0
2012-10-23 14:50:00,39.47,39.47,39.4,39.4,29100.0,39.47,39.47,39.4,39.4,29100.0
2012-10-23 14:55:00,39.4,39.47,39.4,39.45,36100.0,39.4,39.47,39.4,39.45,36100.0
2012-10-23 15:00:00,39.44,39.5,39.44,39.45,33400.0,39.44,39.5,39.44,39.45,33400.0
2012-10-23 15:05:00,39.45,39.5,39.43,39.47,71000.0,39.45,39.5,39.43,39.47,71000.0
2012-10-23 15:10:00,39.47,39.5,39.44,39.45,52200.0,39.47,39.5,39.44,39.45,52200.0
2012-10-23 15:15:00,39.45,39.49,39.45,39.48,49500.0,39.45,39.49,39.45,39.48,49500.0
2012-10-23 15:20:00,39.48,39.5,39.45,39.49,40500.0,39.48,39.5,39.45,39.49,40500.0
2012-10-23 15:25:00,39.48,39.49,39.37,39.38,54300.0,39.48,39.49,39.37,39.38,54300.0
2012-10-23 15:30:00,39.38,39.41,39.29,39.3,71300.0,39.38,39.41,39.29,39.3,71300.0
2012-10-23 15:35:00,39.3,39.31,39.23,39.23,63800.0,39.3,39.31,39.23,39.23,63800.0
2012-10-23 15:40:00,39.24,39.27,39.21,39.21,51300.0,39.24,39.27,39.21,39.21,51300.0
2012-10-23 15:45:00,39.2,39.28,39.2,39.23,57200.0,39.2,39.28,39.2,39.23,57200.0
2012-10-23 15:50:00,39.23,39.25,39.16,39.18,154300.0,39.23,39.25,39.16,39.18,154300.0
2012-10-23 15:55:00,39.19,39.23,39.19,39.19,115600.0,39.19,39.23,39.19,39.19,115600.0
2012-10-24 09:30:00,40.35,40.7,39.85,40.0,549700.0,40.35,40.7,39.85,40.0,549700.0
2012-10-24 09:35:00,40.0,40.2,39.98,40.09,277800.0,40.0,40.2,39.98,40.09,277800.0
2012-10-24 09:40:00,40.11,40.16,39.67,39.67,256100.0,40.11,40.16,39.67,39.67,256100.0
2012-10-24 09:45:00,39.7,39.93,39.69,39.81,126000.0,39.7,39.93,39.69,39.81,126000.0
2012-10-24 09:50:00,39.82,39.84,39.7,39.76,64800.0,39.82,39.84,39.7,39.76,64800.0
2012-10-24 09:55:00,39.77,39.84,39.73,39.73,120400.0,39.77,39.84,39.73,39.73,120400.0
2012-10-24 10:00:00,39.73,39.78,39.65,39.67,138600.0,39.73,39.78,39.65,39.67,138600.0
2012-10-24 10:05:00,39.67,39.78,39.56,39.67,153300.0,39.67,39.78,39.56,39.67,153300.0
2012-10-24 10:10:00,39.66,39.72,39.55,39.57,88900.0,39.66,39.72,39.55,39.57,88900.0
2012-10-24 10:15:00,39.56,39.58,39.46,39.51,74500.0,39.56,39.58,39.46,39.51,74500.0
2012-10-24 10:20:00,39.5,39.55,39.48,39.54,34500.0,39.5,39.55,39.48,39.54,34500.0
2012-10-24 10:25:00,39.53,39.64,39.5,39.55,103200.0,39.53,39.64,39.5,39.55,103200.0
2012-10-24 10:30:00,39.54,39.61,39.51,39.56,63700.0,39.54,39.61,39.51,39.56,63700.0
2012-10-24 10:35:00,39.57,39.58,39.52,39.54,44400.0,39.57,39.58,39.52,39.54,44400.0
2012-10-24 10:40:00,39.54,39.62,39.54,39.61,46800.0,39.54,39.62,39.54,39.61,46800.0
2012-10-24 10:45:00,39.61,39.62,39.52,39.52,60400.0,39.61,39.62,39.52,39.52,60400.0
2012-10-24 10:50:00,39.54,39.57,39.47,39.49,45600.0,39.54,39.57,39.47,39.49,45600.0
2012-10-24 10:55:00,39.48,39.49,39.43,39.44,35700.0,39.48,39.49,39.43,39.44,35700.0
2012-10-24 11:00:00,39.44,39.45,39.36,39.42,48700.0,39.44,39.45,39.36,39.42,48700.0
2012-10-24 11:05:00,39.41,39.46,39.39,39.42,85300.0,39.41,39.46,39.39,39.42,85300.0
2012-10-24 11:10:00,39.42,39.42,39.32,39.33,30600.0,39.42,39.42,39.32,39.33,30600.0
2012-10-24 11:15:00,39.33,39.41,39.33,39.39,30400.0,39.33,39.41,39.33,39.39,30400.0
2012-10-24 11:20:00,39.37,39.38,39.29,39.37,32300.0,39.37,39.38,39.29,39.37,32300.0
2012-10-24 11:25:00,39.37,39.48,39.36,39.48,63900.0,39.37,39.48,39.36,39.48,63900.0
2012-10-24 11:30:00,39.47,39.52,39.47,39.51,56100.0,39.47,39.52,39.47,39.51,56100.0
2012-10-24 11:35:00,39.5,39.54,39.5,39.51,51200.0,39.5,39.54,39.5,39.51,51200.0
2012-10-24 11:40:00,39.51,39.59,39.5,39.55,39200.0,39.51,39.59,39.5,39.55,39200.0
2012-10-24 11:45:00,39.54,39.57,39.52,39.55,32900.0,39.54,39.57,39.52,39.55,32900.0
2012-10-24 11:50:00,39.55,39.56,39.51,39.51,19300.0,39.55,39.56,39.51,39.51,19300.0
2012-10-24 11:55:00,39.51,39.57,39.5,39.55,45800.0,39.51,39.57,39.5,39.55,45800.0
2012-10-24 12:00:00,39.55,39.56,39.5,39.55,70000.0,39.55,39.56,39.5,39.55,70000.0
2012-10-24 12:05:00,39.56,39.57,39.51,39.53,32800.0,39.56,39.57,39.51,39.53,32800.0
2012-10-24 12:10:00,39.54,39.68,39.54,39.68,61800.0,39.54,39.68,39.54,39.68,61800.0
2012-10-24 12:15:00,39.68,39.72,39.66,39.7,55400.0,39.68,39.72,39.66,39.7,55400.0
2012-10-24 12:20:00,39.7,39.75,39.69,39.7,49500.0,39.7,39.75,39.69,39.7,49500.0
2012-10-24 12:25:00,39.71,39.76,39.66,39.76,62400.0,39.71,39.76,39.66,39.76,62400.0
2012-10-24 12:30:00,39.76,39.77,39.66,39.71,41000.0,39.76,39.77,39.66,39.71,41000.0
2012-10-24 12:35:00,39.71,39.72,39.7,39.72,20800.0,39.71,39.72,39.7,39.72,20800.0
2012-10-24 12:40:00,39.72,39.77,39.71,39.77,30700.0,39.72,39.77,39.71,39.77,30700.0
2012-10-24 12:45:00,39.76,39.77,39.71,39.76,21100.0,39.76,39.77,39.71,39.76,21100.0
2012-10-24 12:50:00,39.76,39.85,39.72,39.72,103500.0,39.76,39.85,39.72,39.72,103500.0
2012-10-24 12:55:00,39.72,39.72,39.66,39.67,19400.0,39.72,39.72,39.66,39.67,19400.0
2012-10-24 13:00:00,39.68,39.72,39.67,39.7,20900.0,39.68,39.72,39.67,39.7,20900.0
2012-10-24 13:05:00,39.7,39.78,39.7,39.77,30700.0,39.7,39.78,39.7,39.77,30700.0
2012-10-24 13:10:00,39.77,39.83,39.76,39.81,120300.0,39.77,39.83,39.76,39.81,120300.0
2012-10-24 13:15:00,39.8,39.82,39.78,39.81,28300.0,39.8,39.82,39.78,39.81,28300.0
2012-10-24 13:20:00,39.81,39.85,39.8,39.84,37000.0,39.81,39.85,39.8,39.84,37000.0
2012-10-24 13:25:00,39.84,39.88,39.82,39.82,51500.0,39.84,39.88,39.82,39.82,51500.0
2012-10-24 13:30:00,39.82,39.84,39.78,39.8,41500.0,39.82,39.84,39.78,39.8,41500.0
2012-10-24 13:35:00,39.8,39.83,39.79,39.81,17200.0,39.8,39.83,39.79,39.81,17200.0
2012-10-24 13:40:00,39.81,39.82,39.76,39.77,29700.0,39.81,39.82,39.76,39.77,29700.0
2012-10-24 13:45:00,39.78,39.91,39.78,39.89,81700.0,39.78,39.91,39.78,39.89,81700.0
2012-10-24 13:50:00,39.89,39.91,39.86,39.89,79000.0,39.89,39.91,39.86,39.89,79000.0
2012-10-24 13:55:00,39.9,39.93,39.88,39.89,45200.0,39.9,39.93,39.88,39.89,45200.0
2012-10-24 14:00:00,39.88,39.91,39.84,39.91,57100.0,39.88,39.91,39.84,39.91,57100.0
2012-10-24 14:05:00,39.9,39.92,39.89,39.9,32600.0,39.9,39.92,39.89,39.9,32600.0
2012-10-24 14:10:00,39.9,39.97,39.88,39.95,57200.0,39.9,39.97,39.88,39.95,57200.0
2012-10-24 14:15:00,39.95,40.03,39.91,40.03,274100.0,39.95,40.03,39.91,40.03,274100.0
2012-10-24 14:20:00,40.04,40.08,40.0,40.02,86300.0,40.04,40.08,40.0,40.02,86300.0
2012-10-24 14:25:00,40.02,40.11,40.02,40.09,71900.0,40.02,40.11,40.02,40.09,71900.0
2012-10-24 14:30:00,40.1,40.1,40.05,40.08,65100.0,40.1,40.1,40.05,40.08,65100.0
2012-10-24 14:35:00,40.08,40.12,40.07,40.11,127000.0,40.08,40.12,40.07,40.11,127000.0
2012-10-24 14:40:00,40.1,40.16,40.09,40.15,86000.0,40.1,40.16,40.09,40.15,86000.0
2012-10-24 14:45:00,40.13,40.13,40.08,40.12,75500.0,40.13,40.13,40.08,40.12,75500.0
2012-10-24 14:50:00,40.11,40.15,40.09,40.15,57700.0,40.11,40.15,40.09,40.15,57700.0
2012-10-24 14:55:00,40.13,40.21,40.13,40.15,70500.0,40.13,40.21,40.13,40.15,70500.0
2012-10-24 15:00:00,40.15,40.18,40.11,40.12,156700.0,40.15,40.18,40.11,40.12,156700.0
2012-10-24 15:05:00,40.12,40.16,40.1,40.13,81400.0,40.12,40.16,40.1,40.13,81400.0
2012-10-24 15:10:00,40.13,40.14,40.1,40.11,53500.0,40.13,40.14,40.1,40.11,53500.0
2012-10-24 15:15:00,40.1,40.15,40.1,40.14,66100.0,40.1,40.15,40.1,40.14,66100.0
2012-10-24 15:20:00,40.13,40.16,40.12,40.16,72300.0,40.13,40.16,40.12,40.16,72300.0
2012-10-24 15:25:00,40.16,40.19,40.14,40.17,79800.0,40.16,40.19,40.14,40.17,79800.0
2012-10-24 15:30:00,40.17,40.19,40.16,40.18,76300.0,40.17,40.19,40.16,40.18,76300.0
2012-10-24 15:35:00,40.18,40.24,40.17,40.22,112400.0,40.18,40.24,40.17,40.22,112400.0
2012-10-24 15:40:00,40.22,40.29,40.2,40.27,118600.0,40.22,40.29,40.2,40.27,118600.0
2012-10-24 15:45:00,40.27,40.29,40.25,40.25,155900.0,40.27,40.29,40.25,40.25,155900.0
2012-10-24 15:50:00,40.25,40.27,40.25,40.26,129700.0,40.25,40.27,40.25,40.26,129700.0
2012-10-24 15:55:00,40.26,40.28,40.24,40.27,325400.0,40.26,40.28,40.24,40.27,325400.0
2012-10-25 09:30:00,40.75,40.76,40.29,40.65,192800.0,40.75,40.76,40.29,40.65,192800.0
2012-10-25 09:35:00,40.65,40.83,40.51,40.83,117900.0,40.65,40.83,40.51,40.83,117900.0
2012-10-25 09:40:00,40.83,40.97,40.58,40.62,207600.0,40.83,40.97,40.58,40.62,207600.0
2012-10-25 09:45:00,40.62,40.63,40.29,40.41,118000.0,40.62,40.63,40.29,40.41,118000.0
2012-10-25 09:50:00,40.41,40.53,40.4,40.46,131200.0,40.41,40.53,40.4,40.46,131200.0
2012-10-25 09:55:00,40.44,40.55,40.43,40.46,82600.0,40.44,40.55,40.43,40.46,82600.0
2012-10-25 10:00:00,40.45,40.45,40.29,40.39,120700.0,40.45,40.45,40.29,40.39,120700.0
2012-10-25 10:05:00,40.39,40.47,40.38,40.4,66400.0,40.39,40.47,40.38,40.4,66400.0
2012-10-25 10:10:00,40.4,40.5,40.4,40.45,89700.0,40.4,40.5,40.4,40.45,89700.0
2012-10-25 10:15:00,40.46,40.48,40.42,40.47,65500.0,40.46,40.48,40.42,40.47,65500.0
2012-10-25 10:20:00,40.47,40.55,40.41,40.47,82500.0,40.47,40.55,40.41,40.47,82500.0
2012-10-25 10:25:00,40.47,40.5,40.42,40.47,96800.0,40.47,40.5,40.42,40.47,96800.0
2012-10-25 10:30:00,40.47,40.47,40.42,40.45,93300.0,40.47,40.47,40.42,40.45,93300.0
2012-10-25 10:35:00,40.44,40.44,40.3,40.3,34900.0,40.44,40.44,40.3,40.3,34900.0
2012-10-25 10:40:00,40.31,40.31,40.2,40.21,49600.0,40.31,40.31,40.2,40.21,49600.0
2012-10-25 10:45:00,40.2,40.21,40.14,40.14,68700.0,40.2,40.21,40.14,40.14,68700.0
2012-10-25 10:50:00,40.15,40.15,40.06,40.1,42800.0,40.15,40.15,40.06,40.1,42800.0
2012-10-25 10:55:00,40.1,40.3,40.09,40.27,80400.0,40.1,40.3,40.09,40.27,80400.0
2012-10-25 11:00:00,40.26,40.26,40.19,40.2,42400.0,40.26,40.26,40.19,40.2,42400.0
2012-10-25 11:05:00,40.2,40.22,40.15,40.17,41400.0,40.2,40.22,40.15,40.17,41400.0
2012-10-25 11:10:00,40.17,40.22,40.12,40.22,53300.0,40.17,40.22,40.12,40.22,53300.0
2012-10-25 11:15:00,40.21,40.23,40.16,40.21,63200.0,40.21,40.23,40.16,40.21,63200.0
2012-10-25 11:20:00,40.21,40.28,40.21,40.23,95900.0,40.21,40.28,40.21,40.23,95900.0
2012-10-25 11:25:00,40.23,40.24,40.15,40.2,93100.0,40.23,40.24,40.15,40.2,93100.0
2012-10-25 11:30:00,40.21,40.22,40.13,40.2,55100.0,40.21,40.22,40.13,40.2,55100.0
2012-10-25 11:35:00,40.2,40.2,40.04,40.06,89600.0,40.2,40.2,40.04,40.06,89600.0
2012-10-25 11:40:00,40.06,40.08,40.01,40.02,67400.0,40.06,40.08,40.01,40.02,67400.0
2012-10-25 11:45:00,40.03,40.04,39.96,40.02,57400.0,40.03,40.04,39.96,40.02,57400.0
2012-10-25 11:50:00,40.02,40.07,40.01,40.06,73500.0,40.02,40.07,40.01,40.06,73500.0
2012-10-25 11:55:00,40.05,40.07,40.04,40.05,45400.0,40.05,40.07,40.04,40.05,45400.0
2012-10-25 12:00:00,40.05,40.05,39.98,39.99,31800.0,40.05,40.05,39.98,39.99,31800.0
2012-10-25 12:05:00,39.99,39.99,39.88,39.97,36300.0,39.99,39.99,39.88,39.97,36300.0
2012-10-25 12:10:00,39.96,39.97,39.89,39.91,33900.0,39.96,39.97,39.89,39.91,33900.0
2012-10-25 12:15:00,39.91,39.92,39.83,39.86,54000.0,39.91,39.92,39.83,39.86,54000.0
2012-10-25 12:20:00,39.86,39.89,39.85,39.88,27800.0,39.86,39.89,39.85,39.88,27800.0
2012-10-25 12:25:00,39.88,39.89,39.86,39.88,16800.0,39.88,39.89,39.86,39.88,16800.0
2012-10-25 12:30:00,39.88,39.88,39.79,39.8,35600.0,39.88,39.88,39.79,39.8,35600.0
2012-10-25 12:35:00,39.81,39.87,39.78,39.86,51600.0,39.81,39.87,39.78,39.86,51600.0
2012-10-25 12:40:00,39.87,39.88,39.79,39.82,38000.0,39.87,39.88,39.79,39.82,38000.0
2012-10-25 12:45:00,39.82,39.9,39.79,39.9,27500.0,39.82,39.9,39.79,39.9,27500.0
2012-10-25 12:50:00,39.9,39.91,39.8,39.81,21700.0,39.9,39.91,39.8,39.81,21700.0
2012-10-25 12:55:00,39.81,39.9,39.8,39.89,25000.0,39.81,39.9,39.8,39.89,25000.0
2012-10-25 13:00:00,39.89,40.01,39.89,40.01,32000.0,39.89,40.01,39.89,40.01,32000.0
2012-10-25 13:05:00,40.01,40.06,39.98,40.02,26900.0,40.01,40.06,39.98,40.02,26900.0
2012-10-25 13:10:00,40.01,40.06,39.98,40.03,44800.0,40.01,40.06,39.98,40.03,44800.0
2012-10-25 13:15:00,40.03,40.07,39.99,40.0,22400.0,40.03,40.07,39.99,40.0,22400.0
2012-10-25 13:20:00,40.0,40.08,39.98,40.04,27900.0,40.0,40.08,39.98,40.04,27900.0
2012-10-25 13:25:00,40.04,40.11,40.03,40.1,18600.0,40.04,40.11,40.03,40.1,18600.0
2012-10-25 13:30:00,40.09,40.15,40.07,40.07,27500.0,40.09,40.15,40.07,40.07,27500.0
2012-10-25 13:35:00,40.07,40.12,40.03,40.1,42700.0,40.07,40.12,40.03,40.1,42700.0
2012-10-25 13:40:00,40.09,40.18,40.09,40.16,33700.0,40.09,40.18,40.09,40.16,33700.0
2012-10-25 13:45:00,40.15,40.18,40.13,40.18,33700.0,40.15,40.18,40.13,40.18,33700.0
2012-10-25 13:50:00,40.17,40.21,40.14,40.2,29000.0,40.17,40.21,40.14,40.2,29000.0
2012-10-25 13:55:00,40.2,40.22,40.19,40.2,24700.0,40.2,40.22,40.19,40.2,24700.0
2012-10-25 14:00:00,40.21,40.25,40.18,40.24,45800.0,40.21,40.25,40.18,40.24,45800.0
2012-10-25 14:05:00,40.23,40.24,40.19,40.23,91600.0,40.23,40.24,40.19,40.23,91600.0
2012-10-25 14:10:00,40.23,40.25,40.16,40.19,77400.0,40.23,40.25,40.16,40.19,77400.0
2012-10-25 14:15:00,40.19,40.19,40.12,40.15,31600.0,40.19,40.19,40.12,40.15,31600.0
2012-10-25 14:20:00,40.15,40.16,40.09,40.14,84700.0,40.15,40.16,40.09,40.14,84700.0
2012-10-25 14:25:00,40.14,40.16,40.13,40.14,16200.0,40.14,40.16,40.13,40.14,16200.0
2012-10-25 14:30:00,40.14,40.15,40.09,40.11,49800.0,40.14,40.15,40.09,40.11,49800.0
2012-10-25 14:35:00,40.1,40.17,40.1,40.15,28500.0,40.1,40.17,40.1,40.15,28500.0
2012-10-25 14:40:00,40.15,40.2,40.11,40.14,49600.0,40.15,40.2,40.11,40.14,49600.0
2012-10-25 14:45:00,40.13,40.14,40.11,40.12,16800.0,40.13,40.14,40.11,40.12,16800.0
2012-10-25 14:50:00,40.12,40.12,40.11,40.11,17700.0,40.12,40.12,40.11,40.11,17700.0
2012-10-25 14:55:00,40.11,40.15,40.08,40.13,65400.0,40.11,40.15,40.08,40.13,65400.0
2012-10-25 15:00:00,40.12,40.16,40.11,40.15,34200.0,40.12,40.16,40.11,40.15,34200.0
2012-10-25 15:05:00,40.15,40.15,40.12,40.15,66100.0,40.15,40.15,40.12,40.15,66100.0
2012-10-25 15:10:00,40.14,40.15,40.12,40.12,30900.0,40.14,40.15,40.12,40.12,30900.0
2012-10-25 15:15:00,40.14,40.16,40.11,40.12,47200.0,40.14,40.16,40.11,40.12,47200.0
2012-10-25 15:20:00,40.12,40.13,40.07,40.09,42300.0,40.12,40.13,40.07,40.09,42300.0
2012-10-25 15:25:00,40.11,40.16,40.1,40.16,47400.0,40.11,40.16,40.1,40.16,47400.0
2012-10-25 15:30:00,40.16,40.17,40.11,40.13,48500.0,40.16,40.17,40.11,40.13,48500.0
2012-10-25 15:35:00,40.13,40.13,40.06,40.09,58000.0,40.13,40.13,40.06,40.09,58000.0
2012-10-25 15:40:00,40.09,40.1,40.06,40.08,54800.0,40.09,40.1,40.06,40.08,54800.0
2012-10-25 15:45:00,40.08,40.08,40.0,40.03,47200.0,40.08,40.08,40.0,40.03,47200.0
2012-10-25 15:50:00,40.02,40.1,40.01,40.03,56000.0,40.02,40.1,40.01,40.03,56000.0
2012-10-25 15:55:00,40.03,40.08,40.02,40.05,147300.0,40.03,40.08,40.02,40.05,147300.0
2012-10-26 09:30:00,40.02,40.13,39.85,40.02,123400.0,40.02,40.13,39.85,40.02,123400.0
2012-10-26 09:35:00,40.02,40.06,39.79,39.81,185200.0,40.02,40.06,39.79,39.81,185200.0
2012-10-26 09:40:00,39.81,39.83,39.61,39.63,102800.0,39.81,39.83,39.61,39.63,102800.0
2012-10-26 09:45:00,39.63,39.77,39.63,39.7,59400.0,39.63,39.77,39.63,39.7,59400.0
2012-10-26 09:50:00,39.7,39.71,39.61,39.63,97400.0,39.7,39.71,39.61,39.63,97400.0
2012-10-26 09:55:00,39.64,39.65,39.6,39.65,106600.0,39.64,39.65,39.6,39.65,106600.0
2012-10-26 10:00:00,39.65,39.65,39.61,39.65,88600.0,39.65,39.65,39.61,39.65,88600.0
2012-10-26 10:05:00,39.66,39.77,39.66,39.72,56000.0,39.66,39.77,39.66,39.72,56000.0
2012-10-26 10:10:00,39.71,39.8,39.71,39.8,66800.0,39.71,39.8,39.71,39.8,66800.0
2012-10-26 10:15:00,39.79,39.79,39.73,39.73,38200.0,39.79,39.79,39.73,39.73,38200.0
2012-10-26 10:20:00,39.74,39.76,39.69,39.69,73000.0,39.74,39.76,39.69,39.69,73000.0
2012-10-26 10:25:00,39.7,39.7,39.65,39.66,72800.0,39.7,39.7,39.65,39.66,72800.0
2012-10-26 10:30:00,39.66,39.66,39.64,39.65,62000.0,39.66,39.66,39.64,39.65,62000.0
2012-10-26 10:35:00,39.65,39.7,39.63,39.69,66800.0,39.65,39.7,39.63,39.69,66800.0
2012-10-26 10:40:00,39.7,39.73,39.67,39.73,38800.0,39.7,39.73,39.67,39.73,38800.0
2012-10-26 10:45:00,39.72,39.73,39.63,39.66,65800.0,39.72,39.73,39.63,39.66,65800.0
2012-10-26 10:50:00,39.66,39.68,39.52,39.54,143800.0,39.66,39.68,39.52,39.54,143800.0
2012-10-26 10:55:00,39.54,39.55,39.51,39.54,85000.0,39.54,39.55,39.51,39.54,85000.0
2012-10-26 11:00:00,39.54,39.66,39.54,39.66,68000.0,39.54,39.66,39.54,39.66,68000.0
2012-10-26 11:05:00,39.65,39.73,39.65,39.73,56800.0,39.65,39.73,39.65,39.73,56800.0
2012-10-26 11:10:00,39.73,39.8,39.73,39.73,45800.0,39.73,39.8,39.73,39.73,45800.0
2012-10-26 11:15:00,39.73,39.79,39.73,39.77,41400.0,39.73,39.79,39.73,39.77,41400.0
2012-10-26 11:20:00,39.77,39.77,39.7,39.73,45000.0,39.77,39.77,39.7,39.73,45000.0
2012-10-26 11:25:00,39.74,39.79,39.73,39.78,29000.0,39.74,39.79,39.73,39.78,29000.0
2012-10-26 11:30:00,39.79,39.79,39.75,39.75,54400.0,39.79,39.79,39.75,39.75,54400.0
2012-10-26 11:35:00,39.74,39.77,39.71,39.75,58000.0,39.74,39.77,39.71,39.75,58000.0
2012-10-26 11:40:00,39.75,39.76,39.72,39.73,61400.0,39.75,39.76,39.72,39.73,61400.0
2012-10-26 11:45:00,39.74,39.75,39.69,39.69,65200.0,39.74,39.75,39.69,39.69,65200.0
2012-10-26 11:50:00,39.69,39.72,39.68,39.7,49600.0,39.69,39.72,39.68,39.7,49600.0
2012-10-26 11:55:00,39.71,39.74,39.71,39.72,39200.0,39.71,39.74,39.71,39.72,39200.0
2012-10-26 12:00:00,39.71,39.72,39.64,39.66,72000.0,39.71,39.72,39.64,39.66,72000.0
2012-10-26 12:05:00,39.67,39.71,39.6,39.69,124200.0,39.67,39.71,39.6,39.69,124200.0
2012-10-26 12:10:00,39.69,39.71,39.66,39.66,53200.0,39.69,39.71,39.66,39.66,53200.0
2012-10-26 12:15:00,39.66,39.73,39.66,39.73,39400.0,39.66,39.73,39.66,39.73,39400.0
2012-10-26 12:20:00,39.73,39.77,39.72,39.74,44600.0,39.73,39.77,39.72,39.74,44600.0
2012-10-26 12:25:00,39.76,39.83,39.74,39.82,69600.0,39.76,39.83,39.74,39.82,69600.0
2012-10-26 12:30:00,39.81,39.83,39.67,39.68,60400.0,39.81,39.83,39.67,39.68,60400.0
2012-10-26 12:35:00,39.68,39.71,39.65,39.66,47400.0,39.68,39.71,39.65,39.66,47400.0
2012-10-26 12:40:00,39.66,39.72,39.65,39.69,48200.0,39.66,39.72,39.65,39.69,48200.0
2012-10-26 12:45:00,39.69,39.71,39.67,39.67,40000.0,39.69,39.71,39.67,39.67,40000.0
2012-10-26 12:50:00,39.67,39.68,39.64,39.64,13200.0,39.67,39.68,39.64,39.64,13200.0
2012-10-26 12:55:00,39.64,39.68,39.62,39.66,73200.0,39.64,39.68,39.62,39.66,73200.0
2012-10-26 13:00:00,39.66,39.67,39.63,39.63,41400.0,39.66,39.67,39.63,39.63,41400.0
2012-10-26 13:05:00,39.64,39.67,39.61,39.66,26800.0,39.64,39.67,39.61,39.66,26800.0
2012-10-26 13:10:00,39.66,39.66,39.6,39.6,82400.0,39.66,39.66,39.6,39.6,82400.0
2012-10-26 13:15:00,39.6,39.6,39.56,39.58,64800.0,39.6,39.6,39.56,39.58,64800.0
2012-10-26 13:20:00,39.58,39.59,39.55,39.59,62800.0,39.58,39.59,39.55,39.59,62800.0
2012-10-26 13:25:00,39.59,39.62,39.57,39.6,57800.0,39.59,39.62,39.57,39.6,57800.0
2012-10-26 13:30:00,39.6,39.7,39.58,39.68,63400.0,39.6,39.7,39.58,39.68,63400.0
2012-10-26 13:35:00,39.69,39.78,39.69,39.74,48200.0,39.69,39.78,39.69,39.74,48200.0
2012-10-26 13:40:00,39.74,39.77,39.73,39.75,25600.0,39.74,39.77,39.73,39.75,25600.0
2012-10-26 13:45:00,39.75,39.77,39.75,39.76,48600.0,39.75,39.77,39.75,39.76,48600.0
2012-10-26 13:50:00,39.76,39.76,39.69,39.73,102200.0,39.76,39.76,39.69,39.73,102200.0
2012-10-26 13:55:00,39.75,39.78,39.74,39.75,33800.0,39.75,39.78,39.74,39.75,33800.0
2012-10-26 14:00:00,39.76,39.76,39.73,39.74,35600.0,39.76,39.76,39.73,39.74,35600.0
2012-10-26 14:05:00,39.74,39.76,39.72,39.73,37000.0,39.74,39.76,39.72,39.73,37000.0
2012-10-26 14:10:00,39.72,39.73,39.7,39.73,36800.0,39.72,39.73,39.7,39.73,36800.0
2012-10-26 14:15:00,39.72,39.75,39.7,39.72,65200.0,39.72,39.75,39.7,39.72,65200.0
2012-10-26 14:20:00,39.73,39.73,39.69,39.7,41600.0,39.73,39.73,39.69,39.7,41600.0
2012-10-26 14:25:00,39.7,39.74,39.7,39.71,33200.0,39.7,39.74,39.7,39.71,33200.0
2012-10-26 14:30:00,39.72,39.79,39.71,39.79,58800.0,39.72,39.79,39.71,39.79,58800.0
2012-10-26 14:35:00,39.79,39.81,39.74,39.75,66800.0,39.79,39.81,39.74,39.75,66800.0
2012-10-26 14:40:00,39.76,39.76,39.7,39.73,61000.0,39.76,39.76,39.7,39.73,61000.0
2012-10-26 14:45:00,39.73,39.73,39.69,39.71,49400.0,39.73,39.73,39.69,39.71,49400.0
2012-10-26 14:50:00,39.72,39.76,39.72,39.76,42200.0,39.72,39.76,39.72,39.76,42200.0
2012-10-26 14:55:00,39.77,39.77,39.74,39.75,47000.0,39.77,39.77,39.74,39.75,47000.0
2012-10-26 15:00:00,39.76,39.79,39.75,39.79,57400.0,39.76,39.79,39.75,39.79,57400.0
2012-10-26 15:05:00,39.79,39.84,39.78,39.83,61000.0,39.79,39.84,39.78,39.83,61000.0
2012-10-26 15:10:00,39.84,39.95,39.84,39.94,60200.0,39.84,39.95,39.84,39.94,60200.0
2012-10-26 15:15:00,39.93,39.94,39.88,39.91,464400.0,39.93,39.94,39.88,39.91,464400.0
2012-10-26 15:20:00,39.91,39.94,39.89,39.94,43600.0,39.91,39.94,39.89,39.94,43600.0
2012-10-26 15:25:00,39.94,39.95,39.91,39.94,51000.0,39.94,39.95,39.91,39.94,51000.0
2012-10-26 15:30:00,39.94,39.96,39.89,39.89,54200.0,39.94,39.96,39.89,39.89,54200.0
2012-10-26 15:35:00,39.9,39.9,39.85,39.86,58200.0,39.9,39.9,39.85,39.86,58200.0
2012-10-26 15:40:00,39.85,39.92,39.85,39.92,51200.0,39.85,39.92,39.85,39.92,51200.0
2012-10-26 15:45:00,39.91,39.91,39.87,39.88,90200.0,39.91,39.91,39.87,39.88,90200.0
2012-10-26 15:50:00,39.88,39.92,39.85,39.9,121800.0,39.88,39.92,39.85,39.9,121800.0
2012-10-26 15:55:00,39.9,39.9,39.85,39.87,176600.0,39.9,39.9,39.85,39.87,176600.0
2012-10-31 09:30:00,39.21,39.77,39.2,39.71,369200.0,39.21,39.77,39.2,39.71,369200.0
2012-10-31 09:35:00,39.71,39.9,39.7,39.85,217800.0,39.71,39.9,39.7,39.85,217800.0
2012-10-31 09:40:00,39.85,39.97,39.69,39.79,85000.0,39.85,39.97,39.69,39.79,85000.0
2012-10-31 09:45:00,39.79,40.0,39.72,39.88,263400.0,39.79,40.0,39.72,39.88,263400.0
2012-10-31 09:50:00,39.84,39.89,39.8,39.83,93000.0,39.84,39.89,39.8,39.83,93000.0
2012-10-31 09:55:00,39.84,39.95,39.8,39.84,228200.0,39.84,39.95,39.8,39.84,228200.0
2012-10-31 10:00:00,39.84,39.86,39.78,39.82,34200.0,39.84,39.86,39.78,39.82,34200.0
2012-10-31 10:05:00,39.82,39.87,39.79,39.85,62600.0,39.82,39.87,39.79,39.85,62600.0
2012-10-31 10:10:00,39.84,39.9,39.82,39.85,117800.0,39.84,39.9,39.82,39.85,117800.0
2012-10-31 10:15:00,39.85,39.89,39.82,39.83,185800.0,39.85,39.89,39.82,39.83,185800.0
2012-10-31 10:20:00,39.83,39.86,39.82,39.84,87000.0,39.83,39.86,39.82,39.84,87000.0
2012-10-31 10:25:00,39.85,39.87,39.8,39.82,93800.0,39.85,39.87,39.8,39.82,93800.0
2012-10-31 10:30:00,39.82,39.83,39.78,39.79,29000.0,39.82,39.83,39.78,39.79,29000.0
2012-10-31 10:35:00,39.79,39.8,39.74,39.74,28600.0,39.79,39.8,39.74,39.74,28600.0
2012-10-31 10:40:00,39.73,39.74,39.62,39.62,33000.0,39.73,39.74,39.62,39.62,33000.0
2012-10-31 10:45:00,39.62,39.68,39.61,39.66,21200.0,39.62,39.68,39.61,39.66,21200.0
2012-10-31 10:50:00,39.67,39.7,39.66,39.67,22600.0,39.67,39.7,39.66,39.67,22600.0
2012-10-31 10:55:00,39.67,39.7,39.66,39.69,23800.0,39.67,39.7,39.66,39.69,23800.0
2012-10-31 11:00:00,39.67,39.69,39.64,39.66,46200.0,39.67,39.69,39.64,39.66,46200.0
2012-10-31 11:05:00,39.67,39.71,39.59,39.62,51400.0,39.67,39.71,39.59,39.62,51400.0
2012-10-31 11:10:00,39.63,39.71,39.54,39.71,97200.0,39.63,39.71,39.54,39.71,97200.0
2012-10-31 11:15:00,39.71,39.76,39.67,39.73,32400.0,39.71,39.76,39.67,39.73,32400.0
2012-10-31 11:20:00,39.72,39.72,39.61,39.61,23600.0,39.72,39.72,39.61,39.61,23600.0
2012-10-31 11:25:00,39.61,39.64,39.59,39.63,41600.0,39.61,39.64,39.59,39.63,41600.0
2012-10-31 11:30:00,39.64,39.68,39.61,39.61,28400.0,39.64,39.68,39.61,39.61,28400.0
2012-10-31 11:35:00,39.61,39.66,39.59,39.65,48800.0,39.61,39.66,39.59,39.65,48800.0
2012-10-31 11:40:00,39.65,39.7,39.61,39.69,36400.0,39.65,39.7,39.61,39.69,36400.0
2012-10-31 11:45:00,39.7,39.7,39.61,39.64,66200.0,39.7,39.7,39.61,39.64,66200.0
2012-10-31 11:50:00,39.64,39.8,39.63,39.76,77600.0,39.64,39.8,39.63,39.76,77600.0
2012-10-31 11:55:00,39.76,39.85,39.69,39.8,60000.0,39.76,39.85,39.69,39.8,60000.0
2012-10-31 12:00:00,39.78,39.81,39.71,39.8,57400.0,39.78,39.81,39.71,39.8,57400.0
2012-10-31 12:05:00,39.79,39.81,39.68,39.71,70800.0,39.79,39.81,39.68,39.71,70800.0
2012-10-31 12:10:00,39.71,39.83,39.7,39.82,70400.0,39.71,39.83,39.7,39.82,70400.0
2012-10-31 12:15:00,39.82,39.85,39.8,39.84,70400.0,39.82,39.85,39.8,39.84,70400.0
2012-10-31 12:20:00,39.81,39.84,39.75,39.82,46200.0,39.81,39.84,39.75,39.82,46200.0
2012-10-31 12:25:00,39.78,39.85,39.77,39.77,116800.0,39.78,39.85,39.77,39.77,116800.0
2012-10-31 12:30:00,39.78,39.81,39.75,39.76,49400.0,39.78,39.81,39.75,39.76,49400.0
2012-10-31 12:35:00,39.76,39.82,39.7,39.8,61800.0,39.76,39.82,39.7,39.8,61800.0
2012-10-31 12:40:00,39.79,39.85,39.79,39.84,46000.0,39.79,39.85,39.79,39.84,46000.0
2012-10-31 12:45:00,39.84,39.86,39.79,39.84,62600.0,39.84,39.86,39.79,39.84,62600.0
2012-10-31 12:50:00,39.84,39.87,39.83,39.84,52800.0,39.84,39.87,39.83,39.84,52800.0
2012-10-31 12:55:00,39.84,39.87,39.82,39.87,60400.0,39.84,39.87,39.82,39.87,60400.0
2012-10-31 13:00:00,39.87,39.87,39.81,39.82,33200.0,39.87,39.87,39.81,39.82,33200.0
2012-10-31 13:05:00,39.82,39.84,39.72,39.73,70800.0,39.82,39.84,39.72,39.73,70800.0
2012-10-31 13:10:00,39.74,39.79,39.73,39.74,33200.0,39.74,39.79,39.73,39.74,33200.0
2012-10-31 13:15:00,39.73,39.74,39.7,39.74,43400.0,39.73,39.74,39.7,39.74,43400.0
2012-10-31 13:20:00,39.73,39.77,39.69,39.77,38000.0,39.73,39.77,39.69,39.77,38000.0
2012-10-31 13:25:00,39.78,39.84,39.73,39.81,33200.0,39.78,39.84,39.73,39.81,33200.0
2012-10-31 13:30:00,39.81,39.84,39.77,39.83,31200.0,39.81,39.84,39.77,39.83,31200.0
2012-10-31 13:35:00,39.83,39.83,39.8,39.82,18400.0,39.83,39.83,39.8,39.82,18400.0
2012-10-31 13:40:00,39.82,39.82,39.75,39.76,82800.0,39.82,39.82,39.75,39.76,82800.0
2012-10-31 13:45:00,39.75,39.83,39.65,39.71,135400.0,39.75,39.83,39.65,39.71,135400.0
2012-10-31 13:50:00,39.72,39.72,39.63,39.65,60200.0,39.72,39.72,39.63,39.65,60200.0
2012-10-31 13:55:00,39.65,39.66,39.62,39.63,89200.0,39.65,39.66,39.62,39.63,89200.0
2012-10-31 14:00:00,39.64,39.66,39.56,39.61,68200.0,39.64,39.66,39.56,39.61,68200.0
2012-10-31 14:05:00,39.61,39.7,39.61,39.69,69400.0,39.61,39.7,39.61,39.69,69400.0
2012-10-31 14:10:00,39.7,39.74,39.64,39.71,84400.0,39.7,39.74,39.64,39.71,84400.0
2012-10-31 14:15:00,39.7,39.75,39.61,39.75,74400.0,39.7,39.75,39.61,39.75,74400.0
2012-10-31 14:20:00,39.75,39.79,39.71,39.74,52400.0,39.75,39.79,39.71,39.74,52400.0
2012-10-31 14:25:00,39.74,39.79,39.73,39.74,49800.0,39.74,39.79,39.73,39.74,49800.0
2012-10-31 14:30:00,39.75,39.78,39.73,39.77,44600.0,39.75,39.78,39.73,39.77,44600.0
2012-10-31 14:35:00,39.77,39.77,39.72,39.75,44400.0,39.77,39.77,39.72,39.75,44400.0
2012-10-31 14:40:00,39.76,39.79,39.74,39.76,31000.0,39.76,39.79,39.74,39.76,31000.0
2012-10-31 14:45:00,39.77,39.79,39.75,39.75,46400.0,39.77,39.79,39.75,39.75,46400.0
2012-10-31 14:50:00,39.76,39.77,39.71,39.73,92600.0,39.76,39.77,39.71,39.73,92600.0
2012-10-31 14:55:00,39.73,39.73,39.66,39.68,109400.0,39.73,39.73,39.66,39.68,109400.0
2012-10-31 15:00:00,39.66,39.79,39.65,39.78,106000.0,39.66,39.79,39.65,39.78,106000.0
2012-10-31 15:05:00,39.77,39.88,39.77,39.85,96400.0,39.77,39.88,39.77,39.85,96400.0
2012-10-31 15:10:00,39.87,39.93,39.84,39.89,90600.0,39.87,39.93,39.84,39.89,90600.0
2012-10-31 15:15:00,39.89,39.9,39.71,39.74,181000.0,39.89,39.9,39.71,39.74,181000.0
2012-10-31 15:20:00,39.75,39.82,39.69,39.77,139200.0,39.75,39.82,39.69,39.77,139200.0
2012-10-31 15:25:00,39.78,39.91,39.77,39.88,130200.0,39.78,39.91,39.77,39.88,130200.0
2012-10-31 15:30:00,39.88,39.94,39.86,39.89,100600.0,39.88,39.94,39.86,39.89,100600.0
2012-10-31 15:35:00,39.91,39.95,39.89,39.94,119400.0,39.91,39.95,39.89,39.94,119400.0
2012-10-31 15:40:00,39.94,39.99,39.92,39.98,90000.0,39.94,39.99,39.92,39.98,90000.0
2012-10-31 15:45:00,39.97,39.98,39.91,39.97,153200.0,39.97,39.98,39.91,39.97,153200.0
2012-10-31 15:50:00,39.96,39.97,39.82,39.84,164600.0,39.96,39.97,39.82,39.84,164600.0
2012-10-31 15:55:00,39.83,39.9,39.83,39.88,229200.0,39.83,39.9,39.83,39.88,229200.0
2012-11-01 09:30:00,39.71,39.87,39.52,39.65,46700.0,39.71,39.87,39.52,39.65,46700.0
2012-11-01 09:35:00,39.64,39.79,39.59,39.66,34600.0,39.64,39.79,39.59,39.66,34600.0
2012-11-01 09:40:00,39.69,39.75,39.6,39.74,35300.0,39.69,39.75,39.6,39.74,35300.0
2012-11-01 09:45:00,39.76,39.85,39.73,39.84,39400.0,39.76,39.85,39.73,39.84,39400.0
2012-11-01 09:50:00,39.82,40.03,39.8,40.0,24500.0,39.82,40.03,39.8,40.0,24500.0
2012-11-01 09:55:00,40.01,40.11,40.0,40.08,33600.0,40.01,40.11,40.0,40.08,33600.0
2012-11-01 10:00:00,40.08,40.15,40.04,40.04,46000.0,40.08,40.15,40.04,40.04,46000.0
2012-11-01 10:05:00,40.05,40.22,40.05,40.13,69800.0,40.05,40.22,40.05,40.13,69800.0
2012-11-01 10:10:00,40.13,40.21,40.12,40.21,41200.0,40.13,40.21,40.12,40.21,41200.0
2012-11-01 10:15:00,40.21,40.36,40.21,40.35,54500.0,40.21,40.36,40.21,40.35,54500.0
2012-11-01 10:20:00,40.36,40.39,40.33,40.38,41100.0,40.36,40.39,40.33,40.38,41100.0
2012-11-01 10:25:00,40.38,40.38,40.26,40.3,35700.0,40.38,40.38,40.26,40.3,35700.0
2012-11-01 10:30:00,40.3,40.36,40.28,40.31,67300.0,40.3,40.36,40.28,40.31,67300.0
2012-11-01 10:35:00,40.31,40.35,40.26,40.32,36800.0,40.31,40.35,40.26,40.32,36800.0
2012-11-01 10:40:00,40.32,40.39,40.32,40.38,34300.0,40.32,40.39,40.32,40.38,34300.0
2012-11-01 10:45:00,40.39,40.48,40.39,40.46,61800.0,40.39,40.48,40.39,40.46,61800.0
2012-11-01 10:50:00,40.46,40.46,40.36,40.39,49300.0,40.46,40.46,40.36,40.39,49300.0
2012-11-01 10:55:00,40.39,40.45,40.38,40.39,37100.0,40.39,40.45,40.38,40.39,37100.0
2012-11-01 11:00:00,40.39,40.39,40.28,40.29,21000.0,40.39,40.39,40.28,40.29,21000.0
2012-11-01 11:05:00,40.27,40.38,40.25,40.36,50000.0,40.27,40.38,40.25,40.36,50000.0
2012-11-01 11:10:00,40.36,40.4,40.33,40.4,45400.0,40.36,40.4,40.33,40.4,45400.0
2012-11-01 11:15:00,40.4,40.41,40.36,40.38,53300.0,40.4,40.41,40.36,40.38,53300.0
2012-11-01 11:20:00,40.39,40.51,40.39,40.46,43700.0,40.39,40.51,40.39,40.46,43700.0
2012-11-01 11:25:00,40.45,40.56,40.45,40.56,64600.0,40.45,40.56,40.45,40.56,64600.0
2012-11-01 11:30:00,40.57,40.57,40.48,40.5,29300.0,40.57,40.57,40.48,40.5,29300.0
2012-11-01 11:35:00,40.49,40.59,40.49,40.59,39000.0,40.49,40.59,40.49,40.59,39000.0
2012-11-01 11:40:00,40.59,40.6,40.51,40.58,35100.0,40.59,40.6,40.51,40.58,35100.0
2012-11-01 11:45:00,40.58,40.63,40.55,40.59,52200.0,40.58,40.63,40.55,40.59,52200.0
2012-11-01 11:50:00,40.58,40.65,40.57,40.6,82700.0,40.58,40.65,40.57,40.6,82700.0
2012-11-01 11:55:00,40.6,40.61,40.54,40.55,23800.0,40.6,40.61,40.54,40.55,23800.0
2012-11-01 12:00:00,40.54,40.58,40.51,40.51,26000.0,40.54,40.58,40.51,40.51,26000.0
2012-11-01 12:05:00,40.51,40.56,40.51,40.52,32100.0,40.51,40.56,40.51,40.52,32100.0
2012-11-01 12:10:00,40.52,40.52,40.46,40.46,16700.0,40.52,40.52,40.46,40.46,16700.0
2012-11-01 12:15:00,40.45,40.47,40.42,40.46,25700.0,40.45,40.47,40.42,40.46,25700.0
2012-11-01 12:20:00,40.46,40.5,40.42,40.42,66100.0,40.46,40.5,40.42,40.42,66100.0
2012-11-01 12:25:00,40.43,40.5,40.42,40.47,30800.0,40.43,40.5,40.42,40.47,30800.0
2012-11-01 12:30:00,40.48,40.56,40.48,40.52,51200.0,40.48,40.56,40.48,40.52,51200.0
2012-11-01 12:35:00,40.51,40.51,40.42,40.44,26800.0,40.51,40.51,40.42,40.44,26800.0
2012-11-01 12:40:00,40.45,40.47,40.38,40.38,21200.0,40.45,40.47,40.38,40.38,21200.0
2012-11-01 12:45:00,40.39,40.4,40.37,40.39,27200.0,40.39,40.4,40.37,40.39,27200.0
2012-11-01 12:50:00,40.4,40.4,40.27,40.28,20500.0,40.4,40.4,40.27,40.28,20500.0
2012-11-01 12:55:00,40.27,40.4,40.24,40.38,42900.0,40.27,40.4,40.24,40.38,42900.0
2012-11-01 13:00:00,40.38,40.38,40.22,40.22,16700.0,40.38,40.38,40.22,40.22,16700.0
2012-11-01 13:05:00,40.22,40.3,40.22,40.25,27900.0,40.22,40.3,40.22,40.25,27900.0
2012-11-01 13:10:00,40.23,40.25,40.16,40.17,14700.0,40.23,40.25,40.16,40.17,14700.0
2012-11-01 13:15:00,40.16,40.2,40.16,40.19,13600.0,40.16,40.2,40.16,40.19,13600.0
2012-11-01 13:20:00,40.18,40.2,40.09,40.1,30700.0,40.18,40.2,40.09,40.1,30700.0
2012-11-01 13:25:00,40.11,40.16,40.06,40.13,20100.0,40.11,40.16,40.06,40.13,20100.0
2012-11-01 13:30:00,40.12,40.21,40.1,40.19,12100.0,40.12,40.21,40.1,40.19,12100.0
2012-11-01 13:35:00,40.19,40.29,40.18,40.29,10600.0,40.19,40.29,40.18,40.29,10600.0
2012-11-01 13:40:00,40.28,40.28,40.23,40.23,15000.0,40.28,40.28,40.23,40.23,15000.0
2012-11-01 13:45:00,40.23,40.3,40.23,40.25,21000.0,40.23,40.3,40.23,40.25,21000.0
2012-11-01 13:50:00,40.25,40.33,40.24,40.27,13700.0,40.25,40.33,40.24,40.27,13700.0
2012-11-01 13:55:00,40.28,40.28,40.23,40.23,12700.0,40.28,40.28,40.23,40.23,12700.0
2012-11-01 14:00:00,40.24,40.26,40.11,40.11,18800.0,40.24,40.26,40.11,40.11,18800.0
2012-11-01 14:05:00,40.12,40.15,40.07,40.09,26900.0,40.12,40.15,40.07,40.09,26900.0
2012-11-01 14:10:00,40.09,40.11,40.05,40.06,16200.0,40.09,40.11,40.05,40.06,16200.0
2012-11-01 14:15:00,40.07,40.08,40.02,40.03,42800.0,40.07,40.08,40.02,40.03,42800.0
2012-11-01 14:20:00,40.03,40.07,40.0,40.07,46200.0,40.03,40.07,40.0,40.07,46200.0
2012-11-01 14:25:00,40.08,40.1,40.06,40.06,17400.0,40.08,40.1,40.06,40.06,17400.0
2012-11-01 14:30:00,40.07,40.08,40.02,40.07,46800.0,40.07,40.08,40.02,40.07,46800.0
2012-11-01 14:35:00,40.07,40.07,39.97,40.03,73500.0,40.07,40.07,39.97,40.03,73500.0
2012-11-01 14:40:00,40.03,40.03,39.96,39.99,39300.0,40.03,40.03,39.96,39.99,39300.0
2012-11-01 14:45:00,40.0,40.04,39.97,40.04,32400.0,40.0,40.04,39.97,40.04,32400.0
2012-11-01 14:50:00,40.03,40.26,40.02,40.26,32000.0,40.03,40.26,40.02,40.26,32000.0
2012-11-01 14:55:00,40.25,40.29,40.25,40.28,53100.0,40.25,40.29,40.25,40.28,53100.0
2012-11-01 15:00:00,40.28,40.33,40.28,40.3,32800.0,40.28,40.33,40.28,40.3,32800.0
2012-11-01 15:05:00,40.31,40.31,40.24,40.24,33500.0,40.31,40.31,40.24,40.24,33500.0
2012-11-01 15:10:00,40.24,40.24,40.11,40.17,59500.0,40.24,40.24,40.11,40.17,59500.0
2012-11-01 15:15:00,40.17,40.27,40.17,40.27,27400.0,40.17,40.27,40.17,40.27,27400.0
2012-11-01 15:20:00,40.27,40.28,40.19,40.27,50000.0,40.27,40.28,40.19,40.27,50000.0
2012-11-01 15:25:00,40.27,40.32,40.16,40.29,74400.0,40.27,40.32,40.16,40.29,74400.0
2012-11-01 15:30:00,40.29,40.3,40.25,40.29,27400.0,40.29,40.3,40.25,40.29,27400.0
2012-11-01 15:35:00,40.28,40.29,40.2,40.24,59800.0,40.28,40.29,40.2,40.24,59800.0
2012-11-01 15:40:00,40.24,40.37,40.23,40.36,70200.0,40.24,40.37,40.23,40.36,70200.0
2012-11-01 15:45:00,40.37,40.43,40.35,40.43,61500.0,40.37,40.43,40.35,40.43,61500.0
2012-11-01 15:50:00,40.42,40.43,40.37,40.38,85800.0,40.42,40.43,40.37,40.38,85800.0
2012-11-01 15:55:00,40.38,40.38,40.37,40.37,104900.0,40.38,40.38,40.37,40.37,104900.0
2012-11-02 09:30:00,40.59,40.72,40.51,40.61,88900.0,40.59,40.72,40.51,40.61,88900.0
2012-11-02 09:35:00,40.61,40.61,40.22,40.25,40300.0,40.61,40.61,40.22,40.25,40300.0
2012-11-02 09:40:00,40.24,40.42,40.24,40.33,35100.0,40.24,40.42,40.24,40.33,35100.0
2012-11-02 09:45:00,40.33,40.4,40.3,40.31,16800.0,40.33,40.4,40.3,40.31,16800.0
2012-11-02 09:50:00,40.31,40.47,40.28,40.47,29200.0,40.31,40.47,40.28,40.47,29200.0
2012-11-02 09:55:00,40.46,40.52,40.44,40.49,36800.0,40.46,40.52,40.44,40.49,36800.0
2012-11-02 10:00:00,40.5,40.51,40.38,40.46,21300.0,40.5,40.51,40.38,40.46,21300.0
2012-11-02 10:05:00,40.45,40.45,40.38,40.4,26600.0,40.45,40.45,40.38,40.4,26600.0
2012-11-02 10:10:00,40.4,40.44,40.34,40.4,28700.0,40.4,40.44,40.34,40.4,28700.0
2012-11-02 10:15:00,40.39,40.43,40.36,40.38,22400.0,40.39,40.43,40.36,40.38,22400.0
2012-11-02 10:20:00,40.38,40.4,40.31,40.37,43200.0,40.38,40.4,40.31,40.37,43200.0
2012-11-02 10:25:00,40.36,40.44,40.36,40.42,65400.0,40.36,40.44,40.36,40.42,65400.0
2012-11-02 10:30:00,40.41,40.54,40.39,40.5,63200.0,40.41,40.54,40.39,40.5,63200.0
2012-11-02 10:35:00,40.51,40.52,40.4,40.4,51400.0,40.51,40.52,40.4,40.4,51400.0
2012-11-02 10:40:00,40.4,40.42,40.38,40.41,37700.0,40.4,40.42,40.38,40.41,37700.0
2012-11-02 10:45:00,40.41,40.57,40.41,40.53,62900.0,40.41,40.57,40.41,40.53,62900.0
2012-11-02 10:50:00,40.52,40.57,40.45,40.52,62500.0,40.52,40.57,40.45,40.52,62500.0
2012-11-02 10:55:00,40.53,40.54,40.48,40.5,37700.0,40.53,40.54,40.48,40.5,37700.0
2012-11-02 11:00:00,40.5,40.51,40.44,40.44,37800.0,40.5,40.51,40.44,40.44,37800.0
2012-11-02 11:05:00,40.45,40.56,40.45,40.54,61200.0,40.45,40.56,40.45,40.54,61200.0
2012-11-02 11:10:00,40.54,40.55,40.5,40.53,56000.0,40.54,40.55,40.5,40.53,56000.0
2012-11-02 11:15:00,40.53,40.53,40.5,40.5,23900.0,40.53,40.53,40.5,40.5,23900.0
2012-11-02 11:20:00,40.51,40.57,40.5,40.54,50800.0,40.51,40.57,40.5,40.54,50800.0
2012-11-02 11:25:00,40.54,40.58,40.51,40.57,19200.0,40.54,40.58,40.51,40.57,19200.0
2012-11-02 11:30:00,40.55,40.57,40.54,40.55,21800.0,40.55,40.57,40.54,40.55,21800.0
2012-11-02 11:35:00,40.55,40.58,40.54,40.56,28100.0,40.55,40.58,40.54,40.56,28100.0
2012-11-02 11:40:00,40.55,40.57,40.54,40.55,34800.0,40.55,40.57,40.54,40.55,34800.0
2012-11-02 11:45:00,40.55,40.56,40.54,40.55,32800.0,40.55,40.56,40.54,40.55,32800.0
2012-11-02 11:50:00,40.55,40.69,40.54,40.66,45800.0,40.55,40.69,40.54,40.66,45800.0
2012-11-02 11:55:00,40.67,40.73,40.66,40.73,29800.0,40.67,40.73,40.66,40.73,29800.0
2012-11-02 12:00:00,40.71,40.75,40.65,40.69,56700.0,40.71,40.75,40.65,40.69,56700.0
2012-11-02 12:05:00,40.68,40.71,40.62,40.66,27100.0,40.68,40.71,40.62,40.66,27100.0
2012-11-02 12:10:00,40.64,40.73,40.62,40.72,46200.0,40.64,40.73,40.62,40.72,46200.0
2012-11-02 12:15:00,40.69,40.75,40.68,40.75,20500.0,40.69,40.75,40.68,40.75,20500.0
2012-11-02 12:20:00,40.75,40.82,40.74,40.8,32000.0,40.75,40.82,40.74,40.8,32000.0
2012-11-02 12:25:00,40.79,40.8,40.65,40.66,15800.0,40.79,40.8,40.65,40.66,15800.0
2012-11-02 12:30:00,40.65,40.69,40.6,40.68,35500.0,40.65,40.69,40.6,40.68,35500.0
2012-11-02 12:35:00,40.67,40.67,40.59,40.66,26000.0,40.67,40.67,40.59,40.66,26000.0
2012-11-02 12:40:00,40.66,40.7,40.66,40.69,44700.0,40.66,40.7,40.66,40.69,44700.0
2012-11-02 12:45:00,40.69,40.76,40.69,40.71,23800.0,40.69,40.76,40.69,40.71,23800.0
2012-11-02 12:50:00,40.71,40.76,40.69,40.76,15700.0,40.71,40.76,40.69,40.76,15700.0
2012-11-02 12:55:00,40.76,40.76,40.63,40.65,43300.0,40.76,40.76,40.63,40.65,43300.0
2012-11-02 13:00:00,40.64,40.73,40.63,40.72,11500.0,40.64,40.73,40.63,40.72,11500.0
2012-11-02 13:05:00,40.72,40.72,40.69,40.69,19500.0,40.72,40.72,40.69,40.69,19500.0
2012-11-02 13:10:00,40.69,40.71,40.68,40.7,15400.0,40.69,40.71,40.68,40.7,15400.0
2012-11-02 13:15:00,40.7,40.75,40.7,40.73,19500.0,40.7,40.75,40.7,40.73,19500.0
2012-11-02 13:20:00,40.73,40.76,40.68,40.73,31200.0,40.73,40.76,40.68,40.73,31200.0
2012-11-02 13:25:00,40.74,40.75,40.66,40.66,25500.0,40.74,40.75,40.66,40.66,25500.0
2012-11-02 13:30:00,40.66,40.76,40.65,40.76,34900.0,40.66,40.76,40.65,40.76,34900.0
2012-11-02 13:35:00,40.75,40.78,40.71,40.76,36600.0,40.75,40.78,40.71,40.76,36600.0
2012-11-02 13:40:00,40.77,40.81,40.77,40.8,36300.0,40.77,40.81,40.77,40.8,36300.0
2012-11-02 13:45:00,40.79,40.79,40.71,40.71,18200.0,40.79,40.79,40.71,40.71,18200.0
2012-11-02 13:50:00,40.72,40.73,40.6,40.61,31100.0,40.72,40.73,40.6,40.61,31100.0
2012-11-02 13:55:00,40.61,40.65,40.57,40.6,22600.0,40.61,40.65,40.57,40.6,22600.0
2012-11-02 14:00:00,40.6,40.61,40.53,40.55,28500.0,40.6,40.61,40.53,40.55,28500.0
2012-11-02 14:05:00,40.55,40.61,40.55,40.61,19600.0,40.55,40.61,40.55,40.61,19600.0
2012-11-02 14:10:00,40.61,40.67,40.57,40.57,54500.0,40.61,40.67,40.57,40.57,54500.0
2012-11-02 14:15:00,40.57,40.57,40.5,40.5,45600.0,40.57,40.57,40.5,40.5,45600.0
2012-11-02 14:20:00,40.5,40.51,40.42,40.47,27400.0,40.5,40.51,40.42,40.47,27400.0
2012-11-02 14:25:00,40.47,40.48,40.42,40.42,44400.0,40.47,40.48,40.42,40.42,44400.0
2012-11-02 14:30:00,40.41,40.41,40.34,40.34,22500.0,40.41,40.41,40.34,40.34,22500.0
2012-11-02 14:35:00,40.34,40.36,40.25,40.25,59100.0,40.34,40.36,40.25,40.25,59100.0
2012-11-02 14:40:00,40.25,40.27,40.2,40.26,58600.0,40.25,40.27,40.2,40.26,58600.0
2012-11-02 14:45:00,40.26,40.28,40.21,40.24,43600.0,40.26,40.28,40.21,40.24,43600.0
2012-11-02 14:50:00,40.24,40.28,40.22,40.28,22000.0,40.24,40.28,40.22,40.28,22000.0
2012-11-02 14:55:00,40.29,40.3,40.25,40.28,20000.0,40.29,40.3,40.25,40.28,20000.0
2012-11-02 15:00:00,40.28,40.32,40.27,40.29,40300.0,40.28,40.32,40.27,40.29,40300.0
2012-11-02 15:05:00,40.29,40.3,40.14,40.14,109200.0,40.29,40.3,40.14,40.14,109200.0
2012-11-02 15:10:00,40.14,40.26,40.11,40.12,40400.0,40.14,40.26,40.11,40.12,40400.0
2012-11-02 15:15:00,40.12,40.14,39.96,39.96,103700.0,40.12,40.14,39.96,39.96,103700.0
2012-11-02 15:20:00,39.97,40.0,39.9,39.9,64900.0,39.97,40.0,39.9,39.9,64900.0
2012-11-02 15:25:00,39.91,39.97,39.91,39.94,43400.0,39.91,39.97,39.91,39.94,43400.0
2012-11-02 15:30:00,39.95,39.95,39.82,39.83,56100.0,39.95,39.95,39.82,39.83,56100.0
2012-11-02 15:35:00,39.83,39.84,39.77,39.77,57600.0,39.83,39.84,39.77,39.77,57600.0
2012-11-02 15:40:00,39.78,39.81,39.76,39.78,57000.0,39.78,39.81,39.76,39.78,57000.0
2012-11-02 15:45:00,39.78,39.78,39.68,39.71,96000.0,39.78,39.78,39.68,39.71,96000.0
2012-11-02 15:50:00,39.71,39.71,39.57,39.6,200200.0,39.71,39.71,39.57,39.6,200200.0
2012-11-02 15:55:00,39.6,39.68,39.53,39.54,605500.0,39.6,39.68,39.53,39.54,605500.0
2012-11-05 09:30:00,39.62,39.62,39.4,39.45,154900.0,39.62,39.62,39.4,39.45,154900.0
2012-11-05 09:35:00,39.45,39.51,39.2,39.27,67200.0,39.45,39.51,39.2,39.27,67200.0
2012-11-05 09:40:00,39.24,39.27,39.09,39.11,50100.0,39.24,39.27,39.09,39.11,50100.0
2012-11-05 09:45:00,39.11,39.17,39.08,39.14,51200.0,39.11,39.17,39.08,39.14,51200.0
2012-11-05 09:50:00,39.13,39.2,39.08,39.11,63700.0,39.13,39.2,39.08,39.11,63700.0
2012-11-05 09:55:00,39.11,39.11,38.87,38.91,195000.0,39.11,39.11,38.87,38.91,195000.0
2012-11-05 10:00:00,38.91,39.13,38.91,38.99,185300.0,38.91,39.13,38.91,38.99,185300.0
2012-11-05 10:05:00,38.98,39.05,38.87,38.98,98100.0,38.98,39.05,38.87,38.98,98100.0
2012-11-05 10:10:00,38.97,39.03,38.9,38.91,90300.0,38.97,39.03,38.9,38.91,90300.0
2012-11-05 10:15:00,38.91,38.95,38.76,38.95,132800.0,38.91,38.95,38.76,38.95,132800.0
2012-11-05 10:20:00,38.96,39.01,38.94,38.96,44900.0,38.96,39.01,38.94,38.96,44900.0
2012-11-05 10:25:00,38.94,38.97,38.84,38.84,69600.0,38.94,38.97,38.84,38.84,69600.0
2012-11-05 10:30:00,38.85,38.98,38.85,38.96,39800.0,38.85,38.98,38.85,38.96,39800.0
2012-11-05 10:35:00,38.96,39.02,38.92,39.0,32600.0,38.96,39.02,38.92,39.0,32600.0
2012-11-05 10:40:00,39.0,39.05,38.98,39.03,73100.0,39.0,39.05,38.98,39.03,73100.0
2012-11-05 10:45:00,39.03,39.03,38.95,38.97,92900.0,39.03,39.03,38.95,38.97,92900.0
2012-11-05 10:50:00,38.97,39.01,38.97,38.98,82200.0,38.97,39.01,38.97,38.98,82200.0
2012-11-05 10:55:00,38.98,39.0,38.95,38.98,23600.0,38.98,39.0,38.95,38.98,23600.0
2012-11-05 11:00:00,38.99,39.0,38.96,39.0,60000.0,38.99,39.0,38.96,39.0,60000.0
2012-11-05 11:05:00,39.0,39.0,38.94,38.99,62200.0,39.0,39.0,38.94,38.99,62200.0
2012-11-05 11:10:00,39.0,39.0,38.99,38.99,27700.0,39.0,39.0,38.99,38.99,27700.0
2012-11-05 11:15:00,38.99,39.0,38.95,39.0,31200.0,38.99,39.0,38.95,39.0,31200.0
2012-11-05 11:20:00,38.99,39.0,38.93,38.93,36500.0,38.99,39.0,38.93,38.93,36500.0
2012-11-05 11:25:00,38.93,38.99,38.91,38.99,68100.0,38.93,38.99,38.91,38.99,68100.0
2012-11-05 11:30:00,38.98,39.0,38.97,39.0,30300.0,38.98,39.0,38.97,39.0,30300.0
2012-11-05 11:35:00,39.0,39.0,38.98,39.0,47000.0,39.0,39.0,38.98,39.0,47000.0
2012-11-05 11:40:00,38.98,39.0,38.96,39.0,36000.0,38.98,39.0,38.96,39.0,36000.0
2012-11-05 11:45:00,38.99,39.0,38.96,38.99,23100.0,38.99,39.0,38.96,38.99,23100.0
2012-11-05 11:50:00,38.99,38.99,38.89,38.92,48300.0,38.99,38.99,38.89,38.92,48300.0
2012-11-05 11:55:00,38.92,38.97,38.92,38.96,25100.0,38.92,38.97,38.92,38.96,25100.0
2012-11-05 12:00:00,38.95,38.99,38.95,38.98,30600.0,38.95,38.99,38.95,38.98,30600.0
2012-11-05 12:05:00,38.98,39.0,38.96,38.98,33800.0,38.98,39.0,38.96,38.98,33800.0
2012-11-05 12:10:00,38.98,39.04,38.96,39.0,140800.0,38.98,39.04,38.96,39.0,140800.0
2012-11-05 12:15:00,39.0,39.0,38.98,38.98,36400.0,39.0,39.0,38.98,38.98,36400.0
2012-11-05 12:20:00,38.98,39.0,38.98,39.0,15900.0,38.98,39.0,38.98,39.0,15900.0
2012-11-05 12:25:00,39.0,39.05,38.99,39.02,87000.0,39.0,39.05,38.99,39.02,87000.0
2012-11-05 12:30:00,39.02,39.08,39.01,39.08,52600.0,39.02,39.08,39.01,39.08,52600.0
2012-11-05 12:35:00,39.09,39.2,39.07,39.18,52400.0,39.09,39.2,39.07,39.18,52400.0
2012-11-05 12:40:00,39.17,39.2,39.13,39.2,23500.0,39.17,39.2,39.13,39.2,23500.0
2012-11-05 12:45:00,39.21,39.22,39.14,39.14,48800.0,39.21,39.22,39.14,39.14,48800.0
2012-11-05 12:50:00,39.14,39.2,39.14,39.17,25100.0,39.14,39.2,39.14,39.17,25100.0
2012-11-05 12:55:00,39.17,39.23,39.17,39.22,30800.0,39.17,39.23,39.17,39.22,30800.0
2012-11-05 13:00:00,39.22,39.24,39.15,39.24,42500.0,39.22,39.24,39.15,39.24,42500.0
2012-11-05 13:05:00,39.24,39.26,39.18,39.23,56600.0,39.24,39.26,39.18,39.23,56600.0
2012-11-05 13:10:00,39.24,39.31,39.24,39.24,37500.0,39.24,39.31,39.24,39.24,37500.0
2012-11-05 13:15:00,39.23,39.3,39.22,39.3,23400.0,39.23,39.3,39.22,39.3,23400.0
2012-11-05 13:20:00,39.3,39.32,39.27,39.29,28600.0,39.3,39.32,39.27,39.29,28600.0
2012-11-05 13:25:00,39.3,39.38,39.28,39.36,51900.0,39.3,39.38,39.28,39.36,51900.0
2012-11-05 13:30:00,39.37,39.37,39.29,39.31,44400.0,39.37,39.37,39.29,39.31,44400.0
2012-11-05 13:35:00,39.31,39.36,39.31,39.32,32600.0,39.31,39.36,39.31,39.32,32600.0
2012-11-05 13:40:00,39.32,39.34,39.28,39.31,14400.0,39.32,39.34,39.28,39.31,14400.0
2012-11-05 13:45:00,39.32,39.34,39.27,39.31,23700.0,39.32,39.34,39.27,39.31,23700.0
2012-11-05 13:50:00,39.3,39.39,39.3,39.38,34600.0,39.3,39.39,39.3,39.38,34600.0
2012-11-05 13:55:00,39.4,39.44,39.37,39.41,18700.0,39.4,39.44,39.37,39.41,18700.0
2012-11-05 14:00:00,39.41,39.42,39.39,39.42,33900.0,39.41,39.42,39.39,39.42,33900.0
2012-11-05 14:05:00,39.41,39.44,39.38,39.41,54000.0,39.41,39.44,39.38,39.41,54000.0
2012-11-05 14:10:00,39.41,39.42,39.38,39.41,21000.0,39.41,39.42,39.38,39.41,21000.0
2012-11-05 14:15:00,39.41,39.44,39.38,39.4,27700.0,39.41,39.44,39.38,39.4,27700.0
2012-11-05 14:20:00,39.4,39.43,39.39,39.41,15700.0,39.4,39.43,39.39,39.41,15700.0
2012-11-05 14:25:00,39.41,39.44,39.4,39.44,14000.0,39.41,39.44,39.4,39.44,14000.0
2012-11-05 14:30:00,39.44,39.49,39.4,39.42,36800.0,39.44,39.49,39.4,39.42,36800.0
2012-11-05 14:35:00,39.42,39.43,39.4,39.41,28400.0,39.42,39.43,39.4,39.41,28400.0
2012-11-05 14:40:00,39.42,39.48,39.41,39.48,21400.0,39.42,39.48,39.41,39.48,21400.0
2012-11-05 14:45:00,39.48,39.51,39.48,39.5,30500.0,39.48,39.51,39.48,39.5,30500.0
2012-11-05 14:50:00,39.5,39.53,39.49,39.51,46400.0,39.5,39.53,39.49,39.51,46400.0
2012-11-05 14:55:00,39.51,39.53,39.5,39.52,44400.0,39.51,39.53,39.5,39.52,44400.0
2012-11-05 15:00:00,39.52,39.57,39.5,39.55,53600.0,39.52,39.57,39.5,39.55,53600.0
2012-11-05 15:05:00,39.56,39.57,39.53,39.56,33700.0,39.56,39.57,39.53,39.56,33700.0
2012-11-05 15:10:00,39.56,39.56,39.51,39.54,28800.0,39.56,39.56,39.51,39.54,28800.0
2012-11-05 15:15:00,39.53,39.6,39.53,39.6,28900.0,39.53,39.6,39.53,39.6,28900.0
2012-11-05 15:20:00,39.6,39.63,39.59,39.62,35800.0,39.6,39.63,39.59,39.62,35800.0
2012-11-05 15:25:00,39.63,39.65,39.61,39.61,39400.0,39.63,39.65,39.61,39.61,39400.0
2012-11-05 15:30:00,39.61,39.64,39.59,39.6,37100.0,39.61,39.64,39.59,39.6,37100.0
2012-11-05 15:35:00,39.6,39.61,39.52,39.53,58100.0,39.6,39.61,39.52,39.53,58100.0
2012-11-05 15:40:00,39.53,39.57,39.52,39.56,44200.0,39.53,39.57,39.52,39.56,44200.0
2012-11-05 15:45:00,39.55,39.57,39.51,39.52,67800.0,39.55,39.57,39.51,39.52,67800.0
2012-11-05 15:50:00,39.5,39.55,39.5,39.54,68100.0,39.5,39.55,39.5,39.54,68100.0
2012-11-05 15:55:00,39.53,39.57,39.53,39.55,75900.0,39.53,39.57,39.53,39.55,75900.0
2012-11-06 09:30:00,39.49,39.49,39.13,39.26,123800.0,39.49,39.49,39.13,39.26,123800.0
2012-11-06 09:35:00,39.28,39.31,39.18,39.25,34200.0,39.28,39.31,39.18,39.25,34200.0
2012-11-06 09:40:00,39.26,39.35,39.23,39.26,32300.0,39.26,39.35,39.23,39.26,32300.0
2012-11-06 09:45:00,39.25,39.32,39.21,39.22,53900.0,39.25,39.32,39.21,39.22,53900.0
2012-11-06 09:50:00,39.21,39.24,39.07,39.08,75100.0,39.21,39.24,39.07,39.08,75100.0
2012-11-06 09:55:00,39.1,39.1,38.97,39.05,42900.0,39.1,39.1,38.97,39.05,42900.0
2012-11-06 10:00:00,39.04,39.12,39.04,39.11,45100.0,39.04,39.12,39.04,39.11,45100.0
2012-11-06 10:05:00,39.12,39.21,39.03,39.03,52200.0,39.12,39.21,39.03,39.03,52200.0
2012-11-06 10:10:00,39.02,39.02,38.96,38.98,27400.0,39.02,39.02,38.96,38.98,27400.0
2012-11-06 10:15:00,38.98,39.12,38.97,39.1,24700.0,38.98,39.12,38.97,39.1,24700.0
2012-11-06 10:20:00,39.1,39.1,39.04,39.09,40100.0,39.1,39.1,39.04,39.09,40100.0
2012-11-06 10:25:00,39.09,39.09,39.02,39.06,46100.0,39.09,39.09,39.02,39.06,46100.0
2012-11-06 10:30:00,39.06,39.11,39.05,39.1,55500.0,39.06,39.11,39.05,39.1,55500.0
2012-11-06 10:35:00,39.1,39.27,39.09,39.27,32200.0,39.1,39.27,39.09,39.27,32200.0
2012-11-06 10:40:00,39.27,39.28,39.13,39.19,24400.0,39.27,39.28,39.13,39.19,24400.0
2012-11-06 10:45:00,39.19,39.26,39.18,39.18,14700.0,39.19,39.26,39.18,39.18,14700.0
2012-11-06 10:50:00,39.18,39.21,39.14,39.15,18300.0,39.18,39.21,39.14,39.15,18300.0
2012-11-06 10:55:00,39.15,39.23,39.15,39.2,10900.0,39.15,39.23,39.15,39.2,10900.0
2012-11-06 11:00:00,39.21,39.26,39.18,39.18,22000.0,39.21,39.26,39.18,39.18,22000.0
2012-11-06 11:05:00,39.18,39.26,39.18,39.26,13000.0,39.18,39.26,39.18,39.26,13000.0
2012-11-06 11:10:00,39.25,39.25,39.14,39.16,23400.0,39.25,39.25,39.14,39.16,23400.0
2012-11-06 11:15:00,39.16,39.26,39.16,39.23,13600.0,39.16,39.26,39.16,39.23,13600.0
2012-11-06 11:20:00,39.24,39.26,39.16,39.18,48700.0,39.24,39.26,39.16,39.18,48700.0
2012-11-06 11:25:00,39.18,39.19,39.15,39.15,16500.0,39.18,39.19,39.15,39.15,16500.0
2012-11-06 11:30:00,39.15,39.16,39.09,39.11,24900.0,39.15,39.16,39.09,39.11,24900.0
2012-11-06 11:35:00,39.11,39.26,39.11,39.25,63100.0,39.11,39.26,39.11,39.25,63100.0
2012-11-06 11:40:00,39.24,39.25,39.18,39.25,37600.0,39.24,39.25,39.18,39.25,37600.0
2012-11-06 11:45:00,39.25,39.27,39.22,39.24,25200.0,39.25,39.27,39.22,39.24,25200.0
2012-11-06 11:50:00,39.24,39.27,39.2,39.25,30300.0,39.24,39.27,39.2,39.25,30300.0
2012-11-06 11:55:00,39.25,39.27,39.21,39.26,20800.0,39.25,39.27,39.21,39.26,20800.0
2012-11-06 12:00:00,39.27,39.34,39.23,39.34,57400.0,39.27,39.34,39.23,39.34,57400.0
2012-11-06 12:05:00,39.34,39.35,39.25,39.27,28700.0,39.34,39.35,39.25,39.27,28700.0
2012-11-06 12:10:00,39.27,39.29,39.19,39.21,51800.0,39.27,39.29,39.19,39.21,51800.0
2012-11-06 12:15:00,39.21,39.22,39.17,39.18,34500.0,39.21,39.22,39.17,39.18,34500.0
2012-11-06 12:20:00,39.18,39.23,39.08,39.14,92700.0,39.18,39.23,39.08,39.14,92700.0
2012-11-06 12:25:00,39.15,39.17,39.11,39.11,18800.0,39.15,39.17,39.11,39.11,18800.0
2012-11-06 12:30:00,39.12,39.2,39.12,39.19,57700.0,39.12,39.2,39.12,39.19,57700.0
2012-11-06 12:35:00,39.18,39.18,39.15,39.16,33600.0,39.18,39.18,39.15,39.16,33600.0
2012-11-06 12:40:00,39.17,39.22,39.15,39.22,26400.0,39.17,39.22,39.15,39.22,26400.0
2012-11-06 12:45:00,39.21,39.21,39.13,39.14,30400.0,39.21,39.21,39.13,39.14,30400.0
2012-11-06 12:50:00,39.14,39.2,39.14,39.19,16400.0,39.14,39.2,39.14,39.19,16400.0
2012-11-06 12:55:00,39.19,39.24,39.18,39.23,26400.0,39.19,39.24,39.18,39.23,26400.0
2012-11-06 13:00:00,39.23,39.23,39.19,39.21,11300.0,39.23,39.23,39.19,39.21,11300.0
2012-11-06 13:05:00,39.21,39.25,39.2,39.21,28100.0,39.21,39.25,39.2,39.21,28100.0
2012-11-06 13:10:00,39.21,39.26,39.18,39.26,18800.0,39.21,39.26,39.18,39.26,18800.0
2012-11-06 13:15:00,39.25,39.26,39.18,39.26,48300.0,39.25,39.26,39.18,39.26,48300.0
2012-11-06 13:20:00,39.25,39.27,39.18,39.23,28600.0,39.25,39.27,39.18,39.23,28600.0
2012-11-06 13:25:00,39.22,39.3,39.22,39.29,20400.0,39.22,39.3,39.22,39.29,20400.0
2012-11-06 13:30:00,39.29,39.33,39.27,39.31,17100.0,39.29,39.33,39.27,39.31,17100.0
2012-11-06 13:35:00,39.31,39.36,39.31,39.34,24200.0,39.31,39.36,39.31,39.34,24200.0
2012-11-06 13:40:00,39.35,39.43,39.35,39.42,11600.0,39.35,39.43,39.35,39.42,11600.0
2012-11-06 13:45:00,39.42,39.46,39.39,39.44,17800.0,39.42,39.46,39.39,39.44,17800.0
2012-11-06 13:50:00,39.44,39.45,39.4,39.42,18600.0,39.44,39.45,39.4,39.42,18600.0
2012-11-06 13:55:00,39.42,39.46,39.36,39.36,19500.0,39.42,39.46,39.36,39.36,19500.0
2012-11-06 14:00:00,39.37,39.39,39.32,39.34,23400.0,39.37,39.39,39.32,39.34,23400.0
2012-11-06 14:05:00,39.34,39.35,39.26,39.27,26400.0,39.34,39.35,39.26,39.27,26400.0
2012-11-06 14:10:00,39.26,39.26,39.2,39.23,28300.0,39.26,39.26,39.2,39.23,28300.0
2012-11-06 14:15:00,39.24,39.29,39.24,39.29,12600.0,39.24,39.29,39.24,39.29,12600.0
2012-11-06 14:20:00,39.29,39.3,39.26,39.27,23900.0,39.29,39.3,39.26,39.27,23900.0
2012-11-06 14:25:00,39.27,39.31,39.26,39.31,29300.0,39.27,39.31,39.26,39.31,29300.0
2012-11-06 14:30:00,39.3,39.37,39.27,39.28,44300.0,39.3,39.37,39.27,39.28,44300.0
2012-11-06 14:35:00,39.29,39.37,39.29,39.36,42100.0,39.29,39.37,39.29,39.36,42100.0
2012-11-06 14:40:00,39.34,39.36,39.32,39.33,26600.0,39.34,39.36,39.32,39.33,26600.0
2012-11-06 14:45:00,39.34,39.34,39.27,39.27,31000.0,39.34,39.34,39.27,39.27,31000.0
2012-11-06 14:50:00,39.26,39.29,39.18,39.2,64800.0,39.26,39.29,39.18,39.2,64800.0
2012-11-06 14:55:00,39.2,39.2,39.15,39.17,53100.0,39.2,39.2,39.15,39.17,53100.0
2012-11-06 15:00:00,39.16,39.17,39.16,39.16,27400.0,39.16,39.17,39.16,39.16,27400.0
2012-11-06 15:05:00,39.16,39.17,39.09,39.09,59900.0,39.16,39.17,39.09,39.09,59900.0
2012-11-06 15:10:00,39.09,39.1,39.05,39.08,44200.0,39.09,39.1,39.05,39.08,44200.0
2012-11-06 15:15:00,39.07,39.08,39.0,39.01,85700.0,39.07,39.08,39.0,39.01,85700.0
2012-11-06 15:20:00,39.0,39.03,39.0,39.01,61700.0,39.0,39.03,39.0,39.01,61700.0
2012-11-06 15:25:00,39.02,39.02,38.97,39.01,57300.0,39.02,39.02,38.97,39.01,57300.0
2012-11-06 15:30:00,39.01,39.01,38.98,39.01,50000.0,39.01,39.01,38.98,39.01,50000.0
2012-11-06 15:35:00,39.01,39.01,38.95,38.99,44500.0,39.01,39.01,38.95,38.99,44500.0
2012-11-06 15:40:00,38.99,39.03,38.97,39.01,59200.0,38.99,39.03,38.97,39.01,59200.0
2012-11-06 15:45:00,39.01,39.05,39.0,39.04,42100.0,39.01,39.05,39.0,39.04,42100.0
2012-11-06 15:50:00,39.05,39.08,38.96,39.0,126500.0,39.05,39.08,38.96,39.0,126500.0
2012-11-06 15:55:00,39.0,39.04,38.97,39.04,105700.0,39.0,39.04,38.97,39.04,105700.0
2012-11-07 09:30:00,39.0,39.04,38.83,38.85,107500.0,39.0,39.04,38.83,38.85,107500.0
2012-11-07 09:35:00,38.85,38.85,38.56,38.58,58400.0,38.85,38.85,38.56,38.58,58400.0
2012-11-07 09:40:00,38.6,38.61,38.47,38.54,76400.0,38.6,38.61,38.47,38.54,76400.0
2012-11-07 09:45:00,38.55,38.84,38.54,38.84,48300.0,38.55,38.84,38.54,38.84,48300.0
2012-11-07 09:50:00,38.84,39.0,38.79,38.88,33600.0,38.84,39.0,38.79,38.88,33600.0
2012-11-07 09:55:00,38.88,38.92,38.71,38.73,33000.0,38.88,38.92,38.71,38.73,33000.0
2012-11-07 10:00:00,38.73,38.86,38.72,38.81,40100.0,38.73,38.86,38.72,38.81,40100.0
2012-11-07 10:05:00,38.82,38.83,38.68,38.71,51000.0,38.82,38.83,38.68,38.71,51000.0
2012-11-07 10:10:00,38.71,38.78,38.64,38.72,44000.0,38.71,38.78,38.64,38.72,44000.0
2012-11-07 10:15:00,38.72,38.73,38.62,38.64,37500.0,38.72,38.73,38.62,38.64,37500.0
2012-11-07 10:20:00,38.62,38.68,38.61,38.62,26600.0,38.62,38.68,38.61,38.62,26600.0
2012-11-07 10:25:00,38.61,38.62,38.55,38.59,38100.0,38.61,38.62,38.55,38.59,38100.0
2012-11-07 10:30:00,38.59,38.6,38.52,38.58,49700.0,38.59,38.6,38.52,38.58,49700.0
2012-11-07 10:35:00,38.57,38.57,38.43,38.48,55100.0,38.57,38.57,38.43,38.48,55100.0
2012-11-07 10:40:00,38.48,38.48,38.45,38.45,34700.0,38.48,38.48,38.45,38.45,34700.0
2012-11-07 10:45:00,38.45,38.5,38.42,38.45,50200.0,38.45,38.5,38.42,38.45,50200.0
2012-11-07 10:50:00,38.45,38.45,38.36,38.39,44000.0,38.45,38.45,38.36,38.39,44000.0
2012-11-07 10:55:00,38.4,38.4,38.33,38.35,25900.0,38.4,38.4,38.33,38.35,25900.0
2012-11-07 11:00:00,38.35,38.38,38.26,38.37,61100.0,38.35,38.38,38.26,38.37,61100.0
2012-11-07 11:05:00,38.36,38.38,38.29,38.31,78800.0,38.36,38.38,38.29,38.31,78800.0
2012-11-07 11:10:00,38.3,38.43,38.3,38.43,50100.0,38.3,38.43,38.3,38.43,50100.0
2012-11-07 11:15:00,38.43,38.44,38.34,38.4,63400.0,38.43,38.44,38.34,38.4,63400.0
2012-11-07 11:20:00,38.4,38.44,38.36,38.36,41000.0,38.4,38.44,38.36,38.36,41000.0
2012-11-07 11:25:00,38.36,38.41,38.29,38.29,45100.0,38.36,38.41,38.29,38.29,45100.0
2012-11-07 11:30:00,38.29,38.31,38.18,38.26,78400.0,38.29,38.31,38.18,38.26,78400.0
2012-11-07 11:35:00,38.26,38.37,38.25,38.37,20500.0,38.26,38.37,38.25,38.37,20500.0
2012-11-07 11:40:00,38.37,38.43,38.3,38.39,32600.0,38.37,38.43,38.3,38.39,32600.0
2012-11-07 11:45:00,38.38,38.46,38.34,38.45,75300.0,38.38,38.46,38.34,38.45,75300.0
2012-11-07 11:50:00,38.45,38.55,38.44,38.52,37600.0,38.45,38.55,38.44,38.52,37600.0
2012-11-07 11:55:00,38.53,38.6,38.49,38.57,41200.0,38.53,38.6,38.49,38.57,41200.0
2012-11-07 12:00:00,38.58,38.61,38.54,38.56,25800.0,38.58,38.61,38.54,38.56,25800.0
2012-11-07 12:05:00,38.54,38.55,38.48,38.49,35300.0,38.54,38.55,38.48,38.49,35300.0
2012-11-07 12:10:00,38.49,38.57,38.42,38.51,43900.0,38.49,38.57,38.42,38.51,43900.0
2012-11-07 12:15:00,38.51,38.61,38.47,38.48,39500.0,38.51,38.61,38.47,38.48,39500.0
2012-11-07 12:20:00,38.48,38.54,38.45,38.5,43100.0,38.48,38.54,38.45,38.5,43100.0
2012-11-07 12:25:00,38.5,38.55,38.5,38.5,32900.0,38.5,38.55,38.5,38.5,32900.0
2012-11-07 12:30:00,38.5,38.59,38.5,38.53,37000.0,38.5,38.59,38.5,38.53,37000.0
2012-11-07 12:35:00,38.53,38.59,38.5,38.52,24500.0,38.53,38.59,38.5,38.52,24500.0
2012-11-07 12:40:00,38.53,38.57,38.5,38.55,24900.0,38.53,38.57,38.5,38.55,24900.0
2012-11-07 12:45:00,38.55,38.64,38.55,38.59,15000.0,38.55,38.64,38.55,38.59,15000.0
2012-11-07 12:50:00,38.58,38.68,38.57,38.64,23100.0,38.58,38.68,38.57,38.64,23100.0
2012-11-07 12:55:00,38.63,38.66,38.57,38.57,32700.0,38.63,38.66,38.57,38.57,32700.0
2012-11-07 13:00:00,38.58,38.68,38.58,38.64,22000.0,38.58,38.68,38.58,38.64,22000.0
2012-11-07 13:05:00,38.65,38.74,38.63,38.68,30600.0,38.65,38.74,38.63,38.68,30600.0
2012-11-07 13:10:00,38.68,38.69,38.62,38.64,27600.0,38.68,38.69,38.62,38.64,27600.0
2012-11-07 13:15:00,38.65,38.68,38.61,38.61,25600.0,38.65,38.68,38.61,38.61,25600.0
2012-11-07 13:20:00,38.62,38.66,38.6,38.64,32900.0,38.62,38.66,38.6,38.64,32900.0
2012-11-07 13:25:00,38.63,38.67,38.6,38.64,23500.0,38.63,38.67,38.6,38.64,23500.0
2012-11-07 13:30:00,38.64,38.7,38.63,38.66,30200.0,38.64,38.7,38.63,38.66,30200.0
2012-11-07 13:35:00,38.66,38.72,38.65,38.69,20600.0,38.66,38.72,38.65,38.69,20600.0
2012-11-07 13:40:00,38.7,38.76,38.68,38.74,23100.0,38.7,38.76,38.68,38.74,23100.0
2012-11-07 13:45:00,38.74,38.77,38.7,38.72,22200.0,38.74,38.77,38.7,38.72,22200.0
2012-11-07 13:50:00,38.73,38.82,38.73,38.82,11700.0,38.73,38.82,38.73,38.82,11700.0
2012-11-07 13:55:00,38.82,38.83,38.76,38.77,17200.0,38.82,38.83,38.76,38.77,17200.0
2012-11-07 14:00:00,38.77,38.84,38.77,38.81,19600.0,38.77,38.84,38.77,38.81,19600.0
2012-11-07 14:05:00,38.81,38.88,38.77,38.86,26800.0,38.81,38.88,38.77,38.86,26800.0
2012-11-07 14:10:00,38.86,38.86,38.77,38.83,21700.0,38.86,38.86,38.77,38.83,21700.0
2012-11-07 14:15:00,38.83,38.85,38.82,38.82,16100.0,38.83,38.85,38.82,38.82,16100.0
2012-11-07 14:20:00,38.82,38.9,38.82,38.9,10200.0,38.82,38.9,38.82,38.9,10200.0
2012-11-07 14:25:00,38.9,38.91,38.84,38.86,35500.0,38.9,38.91,38.84,38.86,35500.0
2012-11-07 14:30:00,38.85,38.86,38.8,38.8,36300.0,38.85,38.86,38.8,38.8,36300.0
2012-11-07 14:35:00,38.81,38.83,38.78,38.81,20600.0,38.81,38.83,38.78,38.81,20600.0
2012-11-07 14:40:00,38.81,38.82,38.8,38.82,23100.0,38.81,38.82,38.8,38.82,23100.0
2012-11-07 14:45:00,38.83,38.86,38.81,38.86,25900.0,38.83,38.86,38.81,38.86,25900.0
2012-11-07 14:50:00,38.85,38.86,38.82,38.86,17100.0,38.85,38.86,38.82,38.86,17100.0
2012-11-07 14:55:00,38.85,38.94,38.85,38.93,34400.0,38.85,38.94,38.85,38.93,34400.0
2012-11-07 15:00:00,38.94,38.94,38.84,38.89,41100.0,38.94,38.94,38.84,38.89,41100.0
2012-11-07 15:05:00,38.88,38.91,38.86,38.89,32300.0,38.88,38.91,38.86,38.89,32300.0
2012-11-07 15:10:00,38.89,38.94,38.89,38.92,46100.0,38.89,38.94,38.89,38.92,46100.0
2012-11-07 15:15:00,38.92,38.95,38.89,38.9,35500.0,38.92,38.95,38.89,38.9,35500.0
2012-11-07 15:20:00,38.9,39.01,38.9,39.01,40400.0,38.9,39.01,38.9,39.01,40400.0
2012-11-07 15:25:00,39.0,39.05,38.97,39.0,67600.0,39.0,39.05,38.97,39.0,67600.0
2012-11-07 15:30:00,38.99,39.02,38.98,39.02,70200.0,38.99,39.02,38.98,39.02,70200.0
2012-11-07 15:35:00,39.02,39.03,38.96,38.96,93800.0,39.02,39.03,38.96,38.96,93800.0
2012-11-07 15:40:00,38.96,39.0,38.96,39.0,61800.0,38.96,39.0,38.96,39.0,61800.0
2012-11-07 15:45:00,39.0,39.0,38.9,38.91,62000.0,39.0,39.0,38.9,38.91,62000.0
2012-11-07 15:50:00,38.92,38.96,38.91,38.91,69300.0,38.92,38.96,38.91,38.91,69300.0
2012-11-07 15:55:00,38.91,38.94,38.8,38.81,108700.0,38.91,38.94,38.8,38.81,108700.0
2012-11-08 09:30:00,38.71,38.83,38.66,38.69,63100.0,38.71,38.83,38.66,38.69,63100.0
2012-11-08 09:35:00,38.68,38.73,38.66,38.72,19600.0,38.68,38.73,38.66,38.72,19600.0
2012-11-08 09:40:00,38.72,38.73,38.66,38.7,13600.0,38.72,38.73,38.66,38.7,13600.0
2012-11-08 09:45:00,38.7,38.76,38.66,38.74,32600.0,38.7,38.76,38.66,38.74,32600.0
2012-11-08 09:50:00,38.76,38.85,38.74,38.78,19300.0,38.76,38.85,38.74,38.78,19300.0
2012-11-08 09:55:00,38.79,38.91,38.78,38.91,19800.0,38.79,38.91,38.78,38.91,19800.0
2012-11-08 10:00:00,38.9,38.93,38.81,38.86,18100.0,38.9,38.93,38.81,38.86,18100.0
2012-11-08 10:05:00,38.87,38.89,38.85,38.86,36100.0,38.87,38.89,38.85,38.86,36100.0
2012-11-08 10:10:00,38.87,38.9,38.85,38.87,18500.0,38.87,38.9,38.85,38.87,18500.0
2012-11-08 10:15:00,38.87,38.94,38.86,38.92,20700.0,38.87,38.94,38.86,38.92,20700.0
2012-11-08 10:20:00,38.92,38.93,38.82,38.86,29900.0,38.92,38.93,38.82,38.86,29900.0
2012-11-08 10:25:00,38.85,38.88,38.84,38.85,26500.0,38.85,38.88,38.84,38.85,26500.0
2012-11-08 10:30:00,38.85,38.87,38.79,38.86,21300.0,38.85,38.87,38.79,38.86,21300.0
2012-11-08 10:35:00,38.86,38.9,38.84,38.9,66500.0,38.86,38.9,38.84,38.9,66500.0
2012-11-08 10:40:00,38.9,38.95,38.87,38.94,119900.0,38.9,38.95,38.87,38.94,119900.0
2012-11-08 10:45:00,38.92,39.02,38.92,39.01,65500.0,38.92,39.02,38.92,39.01,65500.0
2012-11-08 10:50:00,39.01,39.02,38.92,39.01,109600.0,39.01,39.02,38.92,39.01,109600.0
2012-11-08 10:55:00,39.01,39.03,38.87,38.87,55500.0,39.01,39.03,38.87,38.87,55500.0
2012-11-08 11:00:00,38.86,38.91,38.82,38.83,51500.0,38.86,38.91,38.82,38.83,51500.0
2012-11-08 11:05:00,38.82,38.9,38.82,38.85,42600.0,38.82,38.9,38.82,38.85,42600.0
2012-11-08 11:10:00,38.85,38.88,38.77,38.85,55600.0,38.85,38.88,38.77,38.85,55600.0
2012-11-08 11:15:00,38.84,38.89,38.83,38.88,28900.0,38.84,38.89,38.83,38.88,28900.0
2012-11-08 11:20:00,38.89,38.89,38.75,38.77,38200.0,38.89,38.89,38.75,38.77,38200.0
2012-11-08 11:25:00,38.78,38.79,38.75,38.78,12200.0,38.78,38.79,38.75,38.78,12200.0
2012-11-08 11:30:00,38.78,38.79,38.69,38.7,56700.0,38.78,38.79,38.69,38.7,56700.0
2012-11-08 11:35:00,38.67,38.8,38.65,38.75,43000.0,38.67,38.8,38.65,38.75,43000.0
2012-11-08 11:40:00,38.75,38.78,38.68,38.77,26500.0,38.75,38.78,38.68,38.77,26500.0
2012-11-08 11:45:00,38.76,38.79,38.72,38.79,20800.0,38.76,38.79,38.72,38.79,20800.0
2012-11-08 11:50:00,38.78,38.79,38.72,38.75,42700.0,38.78,38.79,38.72,38.75,42700.0
2012-11-08 11:55:00,38.76,38.78,38.74,38.76,25000.0,38.76,38.78,38.74,38.76,25000.0
2012-11-08 12:00:00,38.77,38.77,38.69,38.75,35200.0,38.77,38.77,38.69,38.75,35200.0
2012-11-08 12:05:00,38.75,38.76,38.66,38.66,30300.0,38.75,38.76,38.66,38.66,30300.0
2012-11-08 12:10:00,38.66,38.72,38.65,38.7,65300.0,38.66,38.72,38.65,38.7,65300.0
2012-11-08 12:15:00,38.7,38.73,38.65,38.67,29200.0,38.7,38.73,38.65,38.67,29200.0
2012-11-08 12:20:00,38.68,38.74,38.65,38.65,25900.0,38.68,38.74,38.65,38.65,25900.0
2012-11-08 12:25:00,38.65,38.71,38.62,38.67,33300.0,38.65,38.71,38.62,38.67,33300.0
2012-11-08 12:30:00,38.67,38.69,38.59,38.69,28900.0,38.67,38.69,38.59,38.69,28900.0
2012-11-08 12:35:00,38.69,38.7,38.59,38.66,19900.0,38.69,38.7,38.59,38.66,19900.0
2012-11-08 12:40:00,38.66,38.68,38.57,38.58,20000.0,38.66,38.68,38.57,38.58,20000.0
2012-11-08 12:45:00,38.58,38.58,38.5,38.53,23800.0,38.58,38.58,38.5,38.53,23800.0
2012-11-08 12:50:00,38.54,38.55,38.5,38.53,13100.0,38.54,38.55,38.5,38.53,13100.0
2012-11-08 12:55:00,38.53,38.6,38.5,38.59,12700.0,38.53,38.6,38.5,38.59,12700.0
2012-11-08 13:00:00,38.6,38.61,38.53,38.54,9800.0,38.6,38.61,38.53,38.54,9800.0
2012-11-08 13:05:00,38.54,38.55,38.49,38.49,9300.0,38.54,38.55,38.49,38.49,9300.0
2012-11-08 13:10:00,38.49,38.51,38.41,38.42,26300.0,38.49,38.51,38.41,38.42,26300.0
2012-11-08 13:15:00,38.43,38.46,38.41,38.41,26300.0,38.43,38.46,38.41,38.41,26300.0
2012-11-08 13:20:00,38.41,38.41,38.33,38.33,12400.0,38.41,38.41,38.33,38.33,12400.0
2012-11-08 13:25:00,38.33,38.4,38.3,38.4,25200.0,38.33,38.4,38.3,38.4,25200.0
2012-11-08 13:30:00,38.39,38.45,38.35,38.44,22000.0,38.39,38.45,38.35,38.44,22000.0
2012-11-08 13:35:00,38.45,38.48,38.39,38.4,22200.0,38.45,38.48,38.39,38.4,22200.0
2012-11-08 13:40:00,38.4,38.46,38.37,38.43,39900.0,38.4,38.46,38.37,38.43,39900.0
2012-11-08 13:45:00,38.42,38.48,38.4,38.47,11900.0,38.42,38.48,38.4,38.47,11900.0
2012-11-08 13:50:00,38.48,38.53,38.48,38.53,15200.0,38.48,38.53,38.48,38.53,15200.0
2012-11-08 13:55:00,38.53,38.57,38.52,38.55,31000.0,38.53,38.57,38.52,38.55,31000.0
2012-11-08 14:00:00,38.54,38.56,38.49,38.52,31700.0,38.54,38.56,38.49,38.52,31700.0
2012-11-08 14:05:00,38.52,38.52,38.46,38.47,12400.0,38.52,38.52,38.46,38.47,12400.0
2012-11-08 14:10:00,38.47,38.5,38.44,38.49,7100.0,38.47,38.5,38.44,38.49,7100.0
2012-11-08 14:15:00,38.49,38.53,38.44,38.45,14500.0,38.49,38.53,38.44,38.45,14500.0
2012-11-08 14:20:00,38.45,38.47,38.4,38.45,27800.0,38.45,38.47,38.4,38.45,27800.0
2012-11-08 14:25:00,38.45,38.47,38.41,38.45,11900.0,38.45,38.47,38.41,38.45,11900.0
2012-11-08 14:30:00,38.46,38.46,38.42,38.44,9700.0,38.46,38.46,38.42,38.44,9700.0
2012-11-08 14:35:00,38.42,38.46,38.4,38.43,19700.0,38.42,38.46,38.4,38.43,19700.0
2012-11-08 14:40:00,38.42,38.47,38.42,38.45,22300.0,38.42,38.47,38.42,38.45,22300.0
2012-11-08 14:45:00,38.44,38.46,38.42,38.46,9600.0,38.44,38.46,38.42,38.46,9600.0
2012-11-08 14:50:00,38.45,38.47,38.4,38.43,20400.0,38.45,38.47,38.4,38.43,20400.0
2012-11-08 14:55:00,38.44,38.47,38.44,38.45,20400.0,38.44,38.47,38.44,38.45,20400.0
2012-11-08 15:00:00,38.45,38.45,38.4,38.42,26600.0,38.45,38.45,38.4,38.42,26600.0
2012-11-08 15:05:00,38.43,38.45,38.37,38.38,31500.0,38.43,38.45,38.37,38.38,31500.0
2012-11-08 15:10:00,38.37,38.43,38.36,38.37,35200.0,38.37,38.43,38.36,38.37,35200.0
2012-11-08 15:15:00,38.36,38.41,38.29,38.38,63300.0,38.36,38.41,38.29,38.38,63300.0
2012-11-08 15:20:00,38.38,38.38,38.27,38.29,43000.0,38.38,38.38,38.27,38.29,43000.0
2012-11-08 15:25:00,38.28,38.33,38.22,38.24,42100.0,38.28,38.33,38.22,38.24,42100.0
2012-11-08 15:30:00,38.24,38.27,38.19,38.22,47800.0,38.24,38.27,38.19,38.22,47800.0
2012-11-08 15:35:00,38.23,38.25,38.17,38.2,51900.0,38.23,38.25,38.17,38.2,51900.0
2012-11-08 15:40:00,38.2,38.22,38.14,38.16,49300.0,38.2,38.22,38.14,38.16,49300.0
2012-11-08 15:45:00,38.17,38.23,38.15,38.17,41100.0,38.17,38.23,38.15,38.17,41100.0
2012-11-08 15:50:00,38.17,38.22,38.16,38.2,79300.0,38.17,38.22,38.16,38.2,79300.0
2012-11-08 15:55:00,38.2,38.21,38.09,38.13,136300.0,38.2,38.21,38.09,38.13,136300.0
2012-11-09 09:30:00,38.03,38.2,37.96,38.01,220200.0,38.03,38.2,37.96,38.01,220200.0
2012-11-09 09:35:00,38.02,38.04,37.89,37.95,109600.0,38.02,38.04,37.89,37.95,109600.0
2012-11-09 09:40:00,37.94,38.01,37.9,37.94,80800.0,37.94,38.01,37.9,37.94,80800.0
2012-11-09 09:45:00,37.96,37.97,37.83,37.85,88000.0,37.96,37.97,37.83,37.85,88000.0
2012-11-09 09:50:00,37.86,37.88,37.8,37.88,44600.0,37.86,37.88,37.8,37.88,44600.0
2012-11-09 09:55:00,37.89,37.89,37.74,37.84,69800.0,37.89,37.89,37.74,37.84,69800.0
2012-11-09 10:00:00,37.83,37.96,37.83,37.93,71800.0,37.83,37.96,37.83,37.93,71800.0
2012-11-09 10:05:00,37.91,37.95,37.88,37.92,54600.0,37.91,37.95,37.88,37.92,54600.0
2012-11-09 10:10:00,37.91,37.96,37.89,37.91,36200.0,37.91,37.96,37.89,37.91,36200.0
2012-11-09 10:15:00,37.9,37.9,37.73,37.76,116400.0,37.9,37.9,37.73,37.76,116400.0
2012-11-09 10:20:00,37.77,37.77,37.67,37.71,95200.0,37.77,37.77,37.67,37.71,95200.0
2012-11-09 10:25:00,37.71,37.76,37.6,37.63,128800.0,37.71,37.76,37.6,37.63,128800.0
2012-11-09 10:30:00,37.63,37.72,37.61,37.63,74200.0,37.63,37.72,37.61,37.63,74200.0
2012-11-09 10:35:00,37.64,37.67,37.48,37.5,136200.0,37.64,37.67,37.48,37.5,136200.0
2012-11-09 10:40:00,37.5,37.53,37.41,37.43,145600.0,37.5,37.53,37.41,37.43,145600.0
2012-11-09 10:45:00,37.43,37.47,37.37,37.38,167400.0,37.43,37.47,37.37,37.38,167400.0
2012-11-09 10:50:00,37.38,37.41,37.37,37.37,72400.0,37.38,37.41,37.37,37.37,72400.0
2012-11-09 10:55:00,37.38,37.39,37.12,37.19,269000.0,37.38,37.39,37.12,37.19,269000.0
2012-11-09 11:00:00,37.21,37.4,37.19,37.38,106600.0,37.21,37.4,37.19,37.38,106600.0
2012-11-09 11:05:00,37.4,37.41,37.3,37.33,79000.0,37.4,37.41,37.3,37.33,79000.0
2012-11-09 11:10:00,37.33,37.41,37.27,37.36,380400.0,37.33,37.41,37.27,37.36,380400.0
2012-11-09 11:15:00,37.37,37.46,37.36,37.4,179400.0,37.37,37.46,37.36,37.4,179400.0
2012-11-09 11:20:00,37.4,37.41,37.31,37.33,105000.0,37.4,37.41,37.31,37.33,105000.0
2012-11-09 11:25:00,37.34,37.41,37.34,37.36,56600.0,37.34,37.41,37.34,37.36,56600.0
2012-11-09 11:30:00,37.37,37.46,37.37,37.42,36200.0,37.37,37.46,37.37,37.42,36200.0
2012-11-09 11:35:00,37.42,37.53,37.4,37.52,193600.0,37.42,37.53,37.4,37.52,193600.0
2012-11-09 11:40:00,37.52,37.6,37.49,37.6,141400.0,37.52,37.6,37.49,37.6,141400.0
2012-11-09 11:45:00,37.6,37.64,37.59,37.63,130200.0,37.6,37.64,37.59,37.63,130200.0
2012-11-09 11:50:00,37.63,37.64,37.56,37.61,132000.0,37.63,37.64,37.56,37.61,132000.0
2012-11-09 11:55:00,37.62,37.68,37.6,37.64,68200.0,37.62,37.68,37.6,37.64,68200.0
2012-11-09 12:00:00,37.65,37.7,37.64,37.67,60400.0,37.65,37.7,37.64,37.67,60400.0
2012-11-09 12:05:00,37.66,37.75,37.66,37.66,80200.0,37.66,37.75,37.66,37.66,80200.0
2012-11-09 12:10:00,37.66,37.77,37.66,37.76,23800.0,37.66,37.77,37.66,37.76,23800.0
2012-11-09 12:15:00,37.76,37.8,37.75,37.78,30200.0,37.76,37.8,37.75,37.78,30200.0
2012-11-09 12:20:00,37.78,37.79,37.7,37.73,37200.0,37.78,37.79,37.7,37.73,37200.0
2012-11-09 12:25:00,37.73,37.76,37.7,37.74,30800.0,37.73,37.76,37.7,37.74,30800.0
2012-11-09 12:30:00,37.74,37.77,37.7,37.73,28600.0,37.74,37.77,37.7,37.73,28600.0
2012-11-09 12:35:00,37.73,37.84,37.73,37.81,75600.0,37.73,37.84,37.73,37.81,75600.0
2012-11-09 12:40:00,37.81,37.85,37.76,37.84,116400.0,37.81,37.85,37.76,37.84,116400.0
2012-11-09 12:45:00,37.85,38.01,37.83,37.97,176000.0,37.85,38.01,37.83,37.97,176000.0
2012-11-09 12:50:00,37.97,38.0,37.9,37.92,46000.0,37.97,38.0,37.9,37.92,46000.0
2012-11-09 12:55:00,37.91,37.95,37.9,37.93,60400.0,37.91,37.95,37.9,37.93,60400.0
2012-11-09 13:00:00,37.93,37.97,37.9,37.97,86200.0,37.93,37.97,37.9,37.97,86200.0
2012-11-09 13:05:00,37.97,38.0,37.86,37.91,110000.0,37.97,38.0,37.86,37.91,110000.0
2012-11-09 13:10:00,37.9,37.9,37.83,37.84,112800.0,37.9,37.9,37.83,37.84,112800.0
2012-11-09 13:15:00,37.84,37.88,37.8,37.8,71200.0,37.84,37.88,37.8,37.8,71200.0
2012-11-09 13:20:00,37.8,37.84,37.74,37.74,53600.0,37.8,37.84,37.74,37.74,53600.0
2012-11-09 13:25:00,37.75,37.77,37.63,37.68,65200.0,37.75,37.77,37.63,37.68,65200.0
2012-11-09 13:30:00,37.68,37.74,37.64,37.68,59400.0,37.68,37.74,37.64,37.68,59400.0
2012-11-09 13:35:00,37.69,37.71,37.63,37.64,48000.0,37.69,37.71,37.63,37.64,48000.0
2012-11-09 13:40:00,37.62,37.7,37.58,37.6,64200.0,37.62,37.7,37.58,37.6,64200.0
2012-11-09 13:45:00,37.6,37.73,37.58,37.66,105400.0,37.6,37.73,37.58,37.66,105400.0
2012-11-09 13:50:00,37.66,37.76,37.63,37.65,50400.0,37.66,37.76,37.63,37.65,50400.0
2012-11-09 13:55:00,37.66,37.71,37.63,37.69,106000.0,37.66,37.71,37.63,37.69,106000.0
2012-11-09 14:00:00,37.7,37.71,37.62,37.63,52800.0,37.7,37.71,37.62,37.63,52800.0
2012-11-09 14:05:00,37.63,37.68,37.6,37.6,56000.0,37.63,37.68,37.6,37.6,56000.0
2012-11-09 14:10:00,37.6,37.67,37.59,37.64,51000.0,37.6,37.67,37.59,37.64,51000.0
2012-11-09 14:15:00,37.65,37.73,37.65,37.68,69600.0,37.65,37.73,37.65,37.68,69600.0
2012-11-09 14:20:00,37.69,37.69,37.65,37.66,49200.0,37.69,37.69,37.65,37.66,49200.0
2012-11-09 14:25:00,37.66,37.72,37.64,37.72,48200.0,37.66,37.72,37.64,37.72,48200.0
2012-11-09 14:30:00,37.74,37.79,37.66,37.76,54400.0,37.74,37.79,37.66,37.76,54400.0
2012-11-09 14:35:00,37.76,37.81,37.71,37.73,48200.0,37.76,37.81,37.71,37.73,48200.0
2012-11-09 14:40:00,37.74,37.78,37.74,37.74,42200.0,37.74,37.78,37.74,37.74,42200.0
2012-11-09 14:45:00,37.75,37.8,37.7,37.75,66000.0,37.75,37.8,37.7,37.75,66000.0
2012-11-09 14:50:00,37.76,37.79,37.69,37.71,63000.0,37.76,37.79,37.69,37.71,63000.0
2012-11-09 14:55:00,37.71,37.77,37.68,37.76,137800.0,37.71,37.77,37.68,37.76,137800.0
2012-11-09 15:00:00,37.76,37.78,37.74,37.77,64600.0,37.76,37.78,37.74,37.77,64600.0
2012-11-09 15:05:00,37.77,37.78,37.73,37.77,133400.0,37.77,37.78,37.73,37.77,133400.0
2012-11-09 15:10:00,37.77,37.8,37.75,37.77,53800.0,37.77,37.8,37.75,37.77,53800.0
2012-11-09 15:15:00,37.77,37.78,37.74,37.75,138800.0,37.77,37.78,37.74,37.75,138800.0
2012-11-09 15:20:00,37.76,37.8,37.74,37.77,90800.0,37.76,37.8,37.74,37.77,90800.0
2012-11-09 15:25:00,37.77,37.8,37.75,37.79,96800.0,37.77,37.8,37.75,37.79,96800.0
2012-11-09 15:30:00,37.79,37.81,37.73,37.75,162600.0,37.79,37.81,37.73,37.75,162600.0
2012-11-09 15:35:00,37.76,37.79,37.74,37.79,144000.0,37.76,37.79,37.74,37.79,144000.0
2012-11-09 15:40:00,37.79,37.84,37.78,37.83,78200.0,37.79,37.84,37.78,37.83,78200.0
2012-11-09 15:45:00,37.83,37.88,37.82,37.83,124400.0,37.83,37.88,37.82,37.83,124400.0
2012-11-09 15:50:00,37.83,37.83,37.76,37.81,160200.0,37.83,37.83,37.76,37.81,160200.0
2012-11-09 15:55:00,37.81,37.81,37.73,37.73,248800.0,37.81,37.81,37.73,37.73,248800.0
2012-11-12 09:30:00,37.77,37.79,37.51,37.68,67100.0,37.77,37.79,37.51,37.68,67100.0
2012-11-12 09:35:00,37.7,37.73,37.6,37.63,46500.0,37.7,37.73,37.6,37.63,46500.0
2012-11-12 09:40:00,37.64,37.65,37.56,37.61,32000.0,37.64,37.65,37.56,37.61,32000.0
2012-11-12 09:45:00,37.62,37.88,37.62,37.87,105900.0,37.62,37.88,37.62,37.87,105900.0
2012-11-12 09:50:00,37.89,38.03,37.86,37.95,124300.0,37.89,38.03,37.86,37.95,124300.0
2012-11-12 09:55:00,37.95,38.04,37.85,37.92,137900.0,37.95,38.04,37.85,37.92,137900.0
2012-11-12 10:00:00,37.92,38.1,37.87,38.03,40500.0,37.92,38.1,37.87,38.03,40500.0
2012-11-12 10:05:00,38.04,38.04,37.92,38.0,35900.0,38.04,38.04,37.92,38.0,35900.0
2012-11-12 10:10:00,38.0,38.0,37.83,37.85,30700.0,38.0,38.0,37.83,37.85,30700.0
2012-11-12 10:15:00,37.84,37.86,37.76,37.84,38400.0,37.84,37.86,37.76,37.84,38400.0
2012-11-12 10:20:00,37.84,37.91,37.84,37.85,16600.0,37.84,37.91,37.84,37.85,16600.0
2012-11-12 10:25:00,37.85,37.92,37.82,37.92,18200.0,37.85,37.92,37.82,37.92,18200.0
2012-11-12 10:30:00,37.91,37.96,37.9,37.95,20500.0,37.91,37.96,37.9,37.95,20500.0
2012-11-12 10:35:00,37.95,38.04,37.95,38.01,18200.0,37.95,38.04,37.95,38.01,18200.0
2012-11-12 10:40:00,38.01,38.09,37.92,37.95,70400.0,38.01,38.09,37.92,37.95,70400.0
2012-11-12 10:45:00,37.95,37.96,37.9,37.9,20800.0,37.95,37.96,37.9,37.9,20800.0
2012-11-12 10:50:00,37.91,37.92,37.89,37.91,13800.0,37.91,37.92,37.89,37.91,13800.0
2012-11-12 10:55:00,37.9,37.98,37.9,37.95,20200.0,37.9,37.98,37.9,37.95,20200.0
2012-11-12 11:00:00,37.97,37.98,37.92,37.94,18800.0,37.97,37.98,37.92,37.94,18800.0
2012-11-12 11:05:00,37.95,37.95,37.89,37.93,36300.0,37.95,37.95,37.89,37.93,36300.0
2012-11-12 11:10:00,37.92,37.94,37.91,37.93,20500.0,37.92,37.94,37.91,37.93,20500.0
2012-11-12 11:15:00,37.93,37.97,37.89,37.89,53800.0,37.93,37.97,37.89,37.89,53800.0
2012-11-12 11:20:00,37.9,37.99,37.89,37.95,58900.0,37.9,37.99,37.89,37.95,58900.0
2012-11-12 11:25:00,37.94,38.0,37.94,38.0,9900.0,37.94,38.0,37.94,38.0,9900.0
2012-11-12 11:30:00,38.0,38.01,37.93,37.96,73100.0,38.0,38.01,37.93,37.96,73100.0
2012-11-12 11:35:00,37.96,37.98,37.95,37.97,30300.0,37.96,37.98,37.95,37.97,30300.0
2012-11-12 11:40:00,37.96,38.02,37.94,37.98,44600.0,37.96,38.02,37.94,37.98,44600.0
2012-11-12 11:45:00,37.98,38.0,37.94,37.95,38600.0,37.98,38.0,37.94,37.95,38600.0
2012-11-12 11:50:00,37.95,37.97,37.94,37.97,27300.0,37.95,37.97,37.94,37.97,27300.0
2012-11-12 11:55:00,37.97,38.01,37.96,38.0,18500.0,37.97,38.01,37.96,38.0,18500.0
2012-11-12 12:00:00,38.0,38.01,37.97,37.98,24200.0,38.0,38.01,37.97,37.98,24200.0
2012-11-12 12:05:00,37.99,38.01,37.99,38.0,27200.0,37.99,38.01,37.99,38.0,27200.0
2012-11-12 12:10:00,38.01,38.07,38.0,38.03,21800.0,38.01,38.07,38.0,38.03,21800.0
2012-11-12 12:15:00,38.02,38.09,38.01,38.07,66500.0,38.02,38.09,38.01,38.07,66500.0
2012-11-12 12:20:00,38.08,38.1,38.05,38.08,22800.0,38.08,38.1,38.05,38.08,22800.0
2012-11-12 12:25:00,38.07,38.11,38.05,38.07,64700.0,38.07,38.11,38.05,38.07,64700.0
2012-11-12 12:30:00,38.07,38.07,38.01,38.04,57300.0,38.07,38.07,38.01,38.04,57300.0
2012-11-12 12:35:00,38.05,38.06,38.0,38.03,70000.0,38.05,38.06,38.0,38.03,70000.0
2012-11-12 12:40:00,38.03,38.04,38.0,38.02,28600.0,38.03,38.04,38.0,38.02,28600.0
2012-11-12 12:45:00,38.02,38.03,38.01,38.03,13700.0,38.02,38.03,38.01,38.03,13700.0
2012-11-12 12:50:00,38.03,38.06,38.0,38.01,43700.0,38.03,38.06,38.0,38.01,43700.0
2012-11-12 12:55:00,38.0,38.12,38.0,38.08,18700.0,38.0,38.12,38.0,38.08,18700.0
2012-11-12 13:00:00,38.09,38.11,38.03,38.1,26400.0,38.09,38.11,38.03,38.1,26400.0
2012-11-12 13:05:00,38.11,38.13,38.04,38.08,24000.0,38.11,38.13,38.04,38.08,24000.0
2012-11-12 13:10:00,38.08,38.15,38.06,38.09,14000.0,38.08,38.15,38.06,38.09,14000.0
2012-11-12 13:15:00,38.1,38.13,38.06,38.1,14800.0,38.1,38.13,38.06,38.1,14800.0
2012-11-12 13:20:00,38.1,38.11,38.05,38.08,11300.0,38.1,38.11,38.05,38.08,11300.0
2012-11-12 13:25:00,38.07,38.15,38.07,38.13,14600.0,38.07,38.15,38.07,38.13,14600.0
2012-11-12 13:30:00,38.14,38.15,38.06,38.09,21500.0,38.14,38.15,38.06,38.09,21500.0
2012-11-12 13:35:00,38.09,38.12,38.08,38.09,9600.0,38.09,38.12,38.08,38.09,9600.0
2012-11-12 13:40:00,38.09,38.09,38.06,38.07,7700.0,38.09,38.09,38.06,38.07,7700.0
2012-11-12 13:45:00,38.07,38.07,38.0,38.01,12400.0,38.07,38.07,38.0,38.01,12400.0
2012-11-12 13:50:00,38.0,38.04,37.98,38.0,41400.0,38.0,38.04,37.98,38.0,41400.0
2012-11-12 13:55:00,38.0,38.08,37.99,38.06,23000.0,38.0,38.08,37.99,38.06,23000.0
2012-11-12 14:00:00,38.06,38.06,37.99,38.0,20800.0,38.06,38.06,37.99,38.0,20800.0
2012-11-12 14:05:00,38.0,38.03,38.0,38.03,7200.0,38.0,38.03,38.0,38.03,7200.0
2012-11-12 14:10:00,38.03,38.07,38.02,38.07,18700.0,38.03,38.07,38.02,38.07,18700.0
2012-11-12 14:15:00,38.06,38.09,38.05,38.07,17100.0,38.06,38.09,38.05,38.07,17100.0
2012-11-12 14:20:00,38.08,38.11,38.05,38.09,21300.0,38.08,38.11,38.05,38.09,21300.0
2012-11-12 14:25:00,38.09,38.13,38.05,38.13,17000.0,38.09,38.13,38.05,38.13,17000.0
2012-11-12 14:30:00,38.13,38.13,38.08,38.1,19700.0,38.13,38.13,38.08,38.1,19700.0
2012-11-12 14:35:00,38.1,38.12,38.06,38.06,9500.0,38.1,38.12,38.06,38.06,9500.0
2012-11-12 14:40:00,38.06,38.08,38.03,38.04,17200.0,38.06,38.08,38.03,38.04,17200.0
2012-11-12 14:45:00,38.03,38.05,38.01,38.05,17000.0,38.03,38.05,38.01,38.05,17000.0
2012-11-12 14:50:00,38.05,38.05,38.03,38.04,12000.0,38.05,38.05,38.03,38.04,12000.0
2012-11-12 14:55:00,38.04,38.06,38.02,38.03,12600.0,38.04,38.06,38.02,38.03,12600.0
2012-11-12 15:00:00,38.02,38.05,38.02,38.04,24900.0,38.02,38.05,38.02,38.04,24900.0
2012-11-12 15:05:00,38.04,38.04,37.99,38.0,19600.0,38.04,38.04,37.99,38.0,19600.0
2012-11-12 15:10:00,38.01,38.03,37.99,38.0,23900.0,38.01,38.03,37.99,38.0,23900.0
2012-11-12 15:15:00,38.0,38.01,37.95,37.95,28500.0,38.0,38.01,37.95,37.95,28500.0
2012-11-12 15:20:00,37.96,38.01,37.94,38.0,32900.0,37.96,38.01,37.94,38.0,32900.0
2012-11-12 15:25:00,38.0,38.03,37.98,38.0,24900.0,38.0,38.03,37.98,38.0,24900.0
2012-11-12 15:30:00,37.99,38.01,37.92,37.95,25400.0,37.99,38.01,37.92,37.95,25400.0
2012-11-12 15:35:00,37.94,37.97,37.92,37.93,46400.0,37.94,37.97,37.92,37.93,46400.0
2012-11-12 15:40:00,37.93,37.95,37.91,37.93,31500.0,37.93,37.95,37.91,37.93,31500.0
2012-11-12 15:45:00,37.93,37.95,37.88,37.89,56700.0,37.93,37.95,37.88,37.89,56700.0
2012-11-12 15:50:00,37.89,37.91,37.86,37.91,89000.0,37.89,37.91,37.86,37.91,89000.0
2012-11-12 15:55:00,37.91,37.91,37.86,37.87,92100.0,37.91,37.91,37.86,37.87,92100.0
2012-11-13 09:30:00,37.68,37.88,37.67,37.81,133600.0,37.68,37.88,37.67,37.81,133600.0
2012-11-13 09:35:00,37.81,37.86,37.69,37.69,134400.0,37.81,37.86,37.69,37.69,134400.0
2012-11-13 09:40:00,37.69,37.85,37.69,37.78,96400.0,37.69,37.85,37.69,37.78,96400.0
2012-11-13 09:45:00,37.79,37.88,37.76,37.86,114000.0,37.79,37.88,37.76,37.86,114000.0
2012-11-13 09:50:00,37.87,37.97,37.84,37.84,48200.0,37.87,37.97,37.84,37.84,48200.0
2012-11-13 09:55:00,37.84,37.95,37.82,37.82,98400.0,37.84,37.95,37.82,37.82,98400.0
2012-11-13 10:00:00,37.84,37.88,37.8,37.82,72800.0,37.84,37.88,37.8,37.82,72800.0
2012-11-13 10:05:00,37.8,37.95,37.8,37.94,140000.0,37.8,37.95,37.8,37.94,140000.0
2012-11-13 10:10:00,37.95,38.09,37.94,38.08,89800.0,37.95,38.09,37.94,38.08,89800.0
2012-11-13 10:15:00,38.09,38.11,37.9,37.91,107600.0,38.09,38.11,37.9,37.91,107600.0
2012-11-13 10:20:00,37.9,37.97,37.85,37.87,104400.0,37.9,37.97,37.85,37.87,104400.0
2012-11-13 10:25:00,37.86,37.94,37.81,37.82,139400.0,37.86,37.94,37.81,37.82,139400.0
2012-11-13 10:30:00,37.82,37.91,37.8,37.91,68200.0,37.82,37.91,37.8,37.91,68200.0
2012-11-13 10:35:00,37.91,38.02,37.87,37.95,154400.0,37.91,38.02,37.87,37.95,154400.0
2012-11-13 10:40:00,37.95,38.0,37.9,37.92,44600.0,37.95,38.0,37.9,37.92,44600.0
2012-11-13 10:45:00,37.91,37.96,37.87,37.92,46400.0,37.91,37.96,37.87,37.92,46400.0
2012-11-13 10:50:00,37.93,38.04,37.83,38.03,159000.0,37.93,38.04,37.83,38.03,159000.0
2012-11-13 10:55:00,38.03,38.04,37.96,38.01,124600.0,38.03,38.04,37.96,38.01,124600.0
2012-11-13 11:00:00,38.0,38.02,37.93,37.98,106000.0,38.0,38.02,37.93,37.98,106000.0
2012-11-13 11:05:00,37.97,37.98,37.92,37.93,68400.0,37.97,37.98,37.92,37.93,68400.0
2012-11-13 11:10:00,37.93,37.97,37.91,37.95,62400.0,37.93,37.97,37.91,37.95,62400.0
2012-11-13 11:15:00,37.95,37.95,37.88,37.91,80400.0,37.95,37.95,37.88,37.91,80400.0
2012-11-13 11:20:00,37.91,37.95,37.89,37.89,47400.0,37.91,37.95,37.89,37.89,47400.0
2012-11-13 11:25:00,37.88,37.89,37.85,37.86,71000.0,37.88,37.89,37.85,37.86,71000.0
2012-11-13 11:30:00,37.86,37.89,37.84,37.86,162400.0,37.86,37.89,37.84,37.86,162400.0
2012-11-13 11:35:00,37.86,37.9,37.84,37.89,75000.0,37.86,37.9,37.84,37.89,75000.0
2012-11-13 11:40:00,37.89,37.89,37.85,37.87,165200.0,37.89,37.89,37.85,37.87,165200.0
2012-11-13 11:45:00,37.86,37.89,37.84,37.87,94800.0,37.86,37.89,37.84,37.87,94800.0
2012-11-13 11:50:00,37.86,37.9,37.84,37.87,31000.0,37.86,37.9,37.84,37.87,31000.0
2012-11-13 11:55:00,37.88,37.9,37.85,37.86,21000.0,37.88,37.9,37.85,37.86,21000.0
2012-11-13 12:00:00,37.87,37.88,37.84,37.88,25000.0,37.87,37.88,37.84,37.88,25000.0
2012-11-13 12:05:00,37.87,37.87,37.82,37.83,73600.0,37.87,37.87,37.82,37.83,73600.0
2012-11-13 12:10:00,37.82,37.87,37.8,37.86,58800.0,37.82,37.87,37.8,37.86,58800.0
2012-11-13 12:15:00,37.86,37.92,37.86,37.88,27200.0,37.86,37.92,37.86,37.88,27200.0
2012-11-13 12:20:00,37.89,37.94,37.87,37.9,36200.0,37.89,37.94,37.87,37.9,36200.0
2012-11-13 12:25:00,37.89,37.93,37.87,37.92,27000.0,37.89,37.93,37.87,37.92,27000.0
2012-11-13 12:30:00,37.92,37.93,37.86,37.9,39800.0,37.92,37.93,37.86,37.9,39800.0
2012-11-13 12:35:00,37.9,37.9,37.84,37.86,28000.0,37.9,37.9,37.84,37.86,28000.0
2012-11-13 12:40:00,37.85,37.87,37.84,37.86,28600.0,37.85,37.87,37.84,37.86,28600.0
2012-11-13 12:45:00,37.85,37.89,37.84,37.86,57200.0,37.85,37.89,37.84,37.86,57200.0
2012-11-13 12:50:00,37.86,37.89,37.86,37.88,28200.0,37.86,37.89,37.86,37.88,28200.0
2012-11-13 12:55:00,37.88,37.88,37.85,37.86,44400.0,37.88,37.88,37.85,37.86,44400.0
2012-11-13 13:00:00,37.85,37.87,37.77,37.85,171400.0,37.85,37.87,37.77,37.85,171400.0
2012-11-13 13:05:00,37.85,37.91,37.84,37.88,49000.0,37.85,37.91,37.84,37.88,49000.0
2012-11-13 13:10:00,37.87,37.95,37.81,37.94,72200.0,37.87,37.95,37.81,37.94,72200.0
2012-11-13 13:15:00,37.93,37.94,37.87,37.87,25000.0,37.93,37.94,37.87,37.87,25000.0
2012-11-13 13:20:00,37.87,37.9,37.86,37.9,50400.0,37.87,37.9,37.86,37.9,50400.0
2012-11-13 13:25:00,37.9,37.91,37.87,37.88,28000.0,37.9,37.91,37.87,37.88,28000.0
2012-11-13 13:30:00,37.88,37.94,37.83,37.9,62200.0,37.88,37.94,37.83,37.9,62200.0
2012-11-13 13:35:00,37.91,37.91,37.85,37.88,54600.0,37.91,37.91,37.85,37.88,54600.0
2012-11-13 13:40:00,37.88,37.92,37.87,37.91,41200.0,37.88,37.92,37.87,37.91,41200.0
2012-11-13 13:45:00,37.91,37.93,37.88,37.92,117200.0,37.91,37.93,37.88,37.92,117200.0
2012-11-13 13:50:00,37.92,37.98,37.92,37.94,92200.0,37.92,37.98,37.92,37.94,92200.0
2012-11-13 13:55:00,37.95,37.95,37.9,37.95,34200.0,37.95,37.95,37.9,37.95,34200.0
2012-11-13 14:00:00,37.95,37.97,37.9,37.93,50000.0,37.95,37.97,37.9,37.93,50000.0
2012-11-13 14:05:00,37.93,37.95,37.88,37.95,129600.0,37.93,37.95,37.88,37.95,129600.0
2012-11-13 14:10:00,37.95,37.96,37.92,37.95,87200.0,37.95,37.96,37.92,37.95,87200.0
2012-11-13 14:15:00,37.94,37.97,37.94,37.95,76600.0,37.94,37.97,37.94,37.95,76600.0
2012-11-13 14:20:00,37.95,37.95,37.91,37.91,100800.0,37.95,37.95,37.91,37.91,100800.0
2012-11-13 14:25:00,37.91,37.94,37.9,37.92,60400.0,37.91,37.94,37.9,37.92,60400.0
2012-11-13 14:30:00,37.92,37.92,37.86,37.89,69000.0,37.92,37.92,37.86,37.89,69000.0
2012-11-13 14:35:00,37.89,37.9,37.82,37.85,185600.0,37.89,37.9,37.82,37.85,185600.0
2012-11-13 14:40:00,37.85,37.86,37.82,37.83,42600.0,37.85,37.86,37.82,37.83,42600.0
2012-11-13 14:45:00,37.84,37.84,37.78,37.82,78000.0,37.84,37.84,37.78,37.82,78000.0
2012-11-13 14:50:00,37.83,37.86,37.77,37.85,194400.0,37.83,37.86,37.77,37.85,194400.0
2012-11-13 14:55:00,37.85,37.89,37.81,37.81,95200.0,37.85,37.89,37.81,37.81,95200.0
2012-11-13 15:00:00,37.82,37.91,37.81,37.9,159800.0,37.82,37.91,37.81,37.9,159800.0
2012-11-13 15:05:00,37.9,37.9,37.82,37.84,130400.0,37.9,37.9,37.82,37.84,130400.0
2012-11-13 15:10:00,37.84,37.85,37.79,37.81,71600.0,37.84,37.85,37.79,37.81,71600.0
2012-11-13 15:15:00,37.81,37.84,37.8,37.83,75000.0,37.81,37.84,37.8,37.83,75000.0
2012-11-13 15:20:00,37.83,37.84,37.74,37.75,90200.0,37.83,37.84,37.74,37.75,90200.0
2012-11-13 15:25:00,37.75,37.79,37.75,37.77,70200.0,37.75,37.79,37.75,37.77,70200.0
2012-11-13 15:30:00,37.77,37.81,37.75,37.77,141200.0,37.77,37.81,37.75,37.77,141200.0
2012-11-13 15:35:00,37.77,37.8,37.76,37.78,118000.0,37.77,37.8,37.76,37.78,118000.0
2012-11-13 15:40:00,37.79,37.8,37.75,37.76,179200.0,37.79,37.8,37.75,37.76,179200.0
2012-11-13 15:45:00,37.76,37.81,37.76,37.79,152200.0,37.76,37.81,37.76,37.79,152200.0
2012-11-13 15:50:00,37.78,37.79,37.68,37.68,373400.0,37.78,37.79,37.68,37.68,373400.0
2012-11-13 15:55:00,37.68,37.75,37.68,37.7,491200.0,37.68,37.75,37.68,37.7,491200.0
2012-11-14 09:30:00,37.9,38.2,37.73,37.86,63600.0,37.9,38.2,37.73,37.86,63600.0
2012-11-14 09:35:00,37.87,37.92,37.74,37.8,49100.0,37.87,37.92,37.74,37.8,49100.0
2012-11-14 09:40:00,37.8,37.91,37.76,37.76,92500.0,37.8,37.91,37.76,37.76,92500.0
2012-11-14 09:45:00,37.76,37.91,37.76,37.89,40000.0,37.76,37.91,37.76,37.89,40000.0
2012-11-14 09:50:00,37.89,37.96,37.81,37.88,159500.0,37.89,37.96,37.81,37.88,159500.0
2012-11-14 09:55:00,37.9,37.93,37.84,37.88,92900.0,37.9,37.93,37.84,37.88,92900.0
2012-11-14 10:00:00,37.87,37.98,37.86,37.97,54700.0,37.87,37.98,37.86,37.97,54700.0
2012-11-14 10:05:00,37.97,38.0,37.91,38.0,58700.0,37.97,38.0,37.91,38.0,58700.0
2012-11-14 10:10:00,38.01,38.01,37.9,37.92,100000.0,38.01,38.01,37.9,37.92,100000.0
2012-11-14 10:15:00,37.91,37.95,37.81,37.9,123300.0,37.91,37.95,37.81,37.9,123300.0
2012-11-14 10:20:00,37.9,37.9,37.8,37.82,19400.0,37.9,37.9,37.8,37.82,19400.0
2012-11-14 10:25:00,37.82,37.84,37.76,37.76,36100.0,37.82,37.84,37.76,37.76,36100.0
2012-11-14 10:30:00,37.75,37.78,37.64,37.66,45200.0,37.75,37.78,37.64,37.66,45200.0
2012-11-14 10:35:00,37.66,37.94,37.66,37.87,132700.0,37.66,37.94,37.66,37.87,132700.0
2012-11-14 10:40:00,37.86,37.93,37.82,37.84,73300.0,37.86,37.93,37.82,37.84,73300.0
2012-11-14 10:45:00,37.84,37.84,37.75,37.82,83600.0,37.84,37.84,37.75,37.82,83600.0
2012-11-14 10:50:00,37.83,37.84,37.7,37.76,88700.0,37.83,37.84,37.7,37.76,88700.0
2012-11-14 10:55:00,37.75,37.83,37.73,37.82,66000.0,37.75,37.83,37.73,37.82,66000.0
2012-11-14 11:00:00,37.81,37.82,37.7,37.7,59700.0,37.81,37.82,37.7,37.7,59700.0
2012-11-14 11:05:00,37.7,37.82,37.68,37.71,36400.0,37.7,37.82,37.68,37.71,36400.0
2012-11-14 11:10:00,37.7,37.71,37.54,37.54,24500.0,37.7,37.71,37.54,37.54,24500.0
2012-11-14 11:15:00,37.54,37.79,37.52,37.72,65800.0,37.54,37.79,37.52,37.72,65800.0
2012-11-14 11:20:00,37.73,37.75,37.67,37.71,55800.0,37.73,37.75,37.67,37.71,55800.0
2012-11-14 11:25:00,37.7,37.76,37.68,37.71,30800.0,37.7,37.76,37.68,37.71,30800.0
2012-11-14 11:30:00,37.7,37.73,37.69,37.73,41700.0,37.7,37.73,37.69,37.73,41700.0
2012-11-14 11:35:00,37.72,37.76,37.69,37.73,36000.0,37.72,37.76,37.69,37.73,36000.0
2012-11-14 11:40:00,37.73,37.83,37.7,37.75,24700.0,37.73,37.83,37.7,37.75,24700.0
2012-11-14 11:45:00,37.76,37.88,37.73,37.81,26900.0,37.76,37.88,37.73,37.81,26900.0
2012-11-14 11:50:00,37.82,37.83,37.73,37.75,12600.0,37.82,37.83,37.73,37.75,12600.0
2012-11-14 11:55:00,37.75,37.77,37.73,37.76,31100.0,37.75,37.77,37.73,37.76,31100.0
2012-11-14 12:00:00,37.76,37.77,37.73,37.77,26200.0,37.76,37.77,37.73,37.77,26200.0
2012-11-14 12:05:00,37.76,37.78,37.74,37.75,22200.0,37.76,37.78,37.74,37.75,22200.0
2012-11-14 12:10:00,37.75,37.79,37.7,37.75,28200.0,37.75,37.79,37.7,37.75,28200.0
2012-11-14 12:15:00,37.74,37.75,37.7,37.7,11400.0,37.74,37.75,37.7,37.7,11400.0
2012-11-14 12:20:00,37.7,37.72,37.65,37.69,31000.0,37.7,37.72,37.65,37.69,31000.0
2012-11-14 12:25:00,37.69,37.7,37.66,37.68,14800.0,37.69,37.7,37.66,37.68,14800.0
2012-11-14 12:30:00,37.68,37.69,37.64,37.64,16500.0,37.68,37.69,37.64,37.64,16500.0
2012-11-14 12:35:00,37.65,37.67,37.61,37.62,19400.0,37.65,37.67,37.61,37.62,19400.0
2012-11-14 12:40:00,37.61,37.68,37.59,37.67,33500.0,37.61,37.68,37.59,37.67,33500.0
2012-11-14 12:45:00,37.67,37.7,37.64,37.69,32400.0,37.67,37.7,37.64,37.69,32400.0
2012-11-14 12:50:00,37.67,37.71,37.65,37.66,55100.0,37.67,37.71,37.65,37.66,55100.0
2012-11-14 12:55:00,37.66,37.74,37.62,37.7,39900.0,37.66,37.74,37.62,37.7,39900.0
2012-11-14 13:00:00,37.7,37.75,37.69,37.74,10700.0,37.7,37.75,37.69,37.74,10700.0
2012-11-14 13:05:00,37.74,37.77,37.71,37.74,23300.0,37.74,37.77,37.71,37.74,23300.0
2012-11-14 13:10:00,37.75,37.78,37.55,37.65,90400.0,37.75,37.78,37.55,37.65,90400.0
2012-11-14 13:15:00,37.65,37.69,37.64,37.68,17800.0,37.65,37.69,37.64,37.68,17800.0
2012-11-14 13:20:00,37.68,37.68,37.64,37.68,35700.0,37.68,37.68,37.64,37.68,35700.0
2012-11-14 13:25:00,37.67,37.69,37.65,37.65,25000.0,37.67,37.69,37.65,37.65,25000.0
2012-11-14 13:30:00,37.65,37.69,37.65,37.69,26700.0,37.65,37.69,37.65,37.69,26700.0
2012-11-14 13:35:00,37.69,37.77,37.68,37.74,68500.0,37.69,37.77,37.68,37.74,68500.0
2012-11-14 13:40:00,37.77,37.79,37.7,37.7,31900.0,37.77,37.79,37.7,37.7,31900.0
2012-11-14 13:45:00,37.7,37.76,37.69,37.74,9400.0,37.7,37.76,37.69,37.74,9400.0
2012-11-14 13:50:00,37.74,37.74,37.68,37.7,21500.0,37.74,37.74,37.68,37.7,21500.0
2012-11-14 13:55:00,37.69,37.74,37.69,37.7,7300.0,37.69,37.74,37.69,37.7,7300.0
2012-11-14 14:00:00,37.7,37.76,37.69,37.69,17400.0,37.7,37.76,37.69,37.69,17400.0
2012-11-14 14:05:00,37.7,37.72,37.66,37.69,22300.0,37.7,37.72,37.66,37.69,22300.0
2012-11-14 14:10:00,37.69,37.72,37.61,37.66,51300.0,37.69,37.72,37.61,37.66,51300.0
2012-11-14 14:15:00,37.66,37.68,37.54,37.57,31800.0,37.66,37.68,37.54,37.57,31800.0
2012-11-14 14:20:00,37.58,37.66,37.58,37.6,34700.0,37.58,37.66,37.58,37.6,34700.0
2012-11-14 14:25:00,37.6,37.66,37.58,37.65,24100.0,37.6,37.66,37.58,37.65,24100.0
2012-11-14 14:30:00,37.64,37.64,37.57,37.58,20400.0,37.64,37.64,37.57,37.58,20400.0
2012-11-14 14:35:00,37.57,37.64,37.56,37.63,28400.0,37.57,37.64,37.56,37.63,28400.0
2012-11-14 14:40:00,37.62,37.64,37.59,37.62,20600.0,37.62,37.64,37.59,37.62,20600.0
2012-11-14 14:45:00,37.61,37.66,37.6,37.65,20100.0,37.61,37.66,37.6,37.65,20100.0
2012-11-14 14:50:00,37.65,37.74,37.64,37.7,46000.0,37.65,37.74,37.64,37.7,46000.0
2012-11-14 14:55:00,37.7,37.72,37.64,37.65,43200.0,37.7,37.72,37.64,37.65,43200.0
2012-11-14 15:00:00,37.66,37.67,37.64,37.66,72900.0,37.66,37.67,37.64,37.66,72900.0
2012-11-14 15:05:00,37.65,37.66,37.56,37.59,66700.0,37.65,37.66,37.56,37.59,66700.0
2012-11-14 15:10:00,37.6,37.61,37.56,37.59,63200.0,37.6,37.61,37.56,37.59,63200.0
2012-11-14 15:15:00,37.59,37.61,37.57,37.59,58100.0,37.59,37.61,37.57,37.59,58100.0
2012-11-14 15:20:00,37.6,37.64,37.59,37.63,86200.0,37.6,37.64,37.59,37.63,86200.0
2012-11-14 15:25:00,37.64,37.69,37.63,37.65,74800.0,37.64,37.69,37.63,37.65,74800.0
2012-11-14 15:30:00,37.66,37.76,37.66,37.75,170700.0,37.66,37.76,37.66,37.75,170700.0
2012-11-14 15:35:00,37.76,37.77,37.69,37.69,92200.0,37.76,37.77,37.69,37.69,92200.0
2012-11-14 15:40:00,37.7,37.74,37.66,37.7,226800.0,37.7,37.74,37.66,37.7,226800.0
2012-11-14 15:45:00,37.69,37.71,37.68,37.71,234600.0,37.69,37.71,37.68,37.71,234600.0
2012-11-14 15:50:00,37.7,37.74,37.63,37.63,268700.0,37.7,37.74,37.63,37.63,268700.0
2012-11-14 15:55:00,37.63,37.81,37.63,37.78,474900.0,37.63,37.81,37.63,37.78,474900.0
2012-11-15 09:30:00,39.0,39.1,38.5,38.82,805200.0,39.0,39.1,38.5,38.82,805200.0
2012-11-15 09:35:00,38.8,39.2,38.78,38.98,767800.0,38.8,39.2,38.78,38.98,767800.0
2012-11-15 09:40:00,38.98,39.82,38.98,39.51,1356200.0,38.98,39.82,38.98,39.51,1356200.0
2012-11-15 09:45:00,39.51,39.58,39.17,39.36,511000.0,39.51,39.58,39.17,39.36,511000.0
2012-11-15 09:50:00,39.35,39.37,38.81,38.97,874000.0,39.35,39.37,38.81,38.97,874000.0
2012-11-15 09:55:00,38.96,38.96,38.45,38.62,586400.0,38.96,38.96,38.45,38.62,586400.0
2012-11-15 10:00:00,38.62,38.83,38.46,38.72,433000.0,38.62,38.83,38.46,38.72,433000.0
2012-11-15 10:05:00,38.7,38.84,38.7,38.77,677800.0,38.7,38.84,38.7,38.77,677800.0
2012-11-15 10:10:00,38.76,38.8,38.63,38.74,252800.0,38.76,38.8,38.63,38.74,252800.0
2012-11-15 10:15:00,38.72,38.8,38.6,38.69,383800.0,38.72,38.8,38.6,38.69,383800.0
2012-11-15 10:20:00,38.68,38.76,38.66,38.7,980000.0,38.68,38.76,38.66,38.7,980000.0
2012-11-15 10:25:00,38.7,38.73,38.54,38.62,184600.0,38.7,38.73,38.54,38.62,184600.0
2012-11-15 10:30:00,38.62,38.91,38.61,38.78,208800.0,38.62,38.91,38.61,38.78,208800.0
2012-11-15 10:35:00,38.79,38.84,38.69,38.8,113600.0,38.79,38.84,38.69,38.8,113600.0
2012-11-15 10:40:00,38.8,38.8,38.72,38.74,115800.0,38.8,38.8,38.72,38.74,115800.0
2012-11-15 10:45:00,38.73,38.84,38.71,38.76,157400.0,38.73,38.84,38.71,38.76,157400.0
2012-11-15 10:50:00,38.75,38.79,38.71,38.72,150000.0,38.75,38.79,38.71,38.72,150000.0
2012-11-15 10:55:00,38.73,38.74,38.48,38.52,196800.0,38.73,38.74,38.48,38.52,196800.0
2012-11-15 11:00:00,38.51,38.59,38.49,38.58,200400.0,38.51,38.59,38.49,38.58,200400.0
2012-11-15 11:05:00,38.59,38.69,38.56,38.61,131400.0,38.59,38.69,38.56,38.61,131400.0
2012-11-15 11:10:00,38.64,38.67,38.59,38.64,298400.0,38.64,38.67,38.59,38.64,298400.0
2012-11-15 11:15:00,38.65,38.67,38.52,38.54,185200.0,38.65,38.67,38.52,38.54,185200.0
2012-11-15 11:20:00,38.53,38.62,38.52,38.62,112200.0,38.53,38.62,38.52,38.62,112200.0
2012-11-15 11:25:00,38.62,38.7,38.59,38.64,199000.0,38.62,38.7,38.59,38.64,199000.0
2012-11-15 11:30:00,38.65,38.66,38.6,38.6,104400.0,38.65,38.66,38.6,38.6,104400.0
2012-11-15 11:35:00,38.6,38.7,38.6,38.66,113600.0,38.6,38.7,38.6,38.66,113600.0
2012-11-15 11:40:00,38.66,38.77,38.66,38.69,172400.0,38.66,38.77,38.66,38.69,172400.0
2012-11-15 11:45:00,38.7,38.76,38.68,38.73,88600.0,38.7,38.76,38.68,38.73,88600.0
2012-11-15 11:50:00,38.73,38.74,38.69,38.72,117400.0,38.73,38.74,38.69,38.72,117400.0
2012-11-15 11:55:00,38.72,38.94,38.7,38.82,137600.0,38.72,38.94,38.7,38.82,137600.0
2012-11-15 12:00:00,38.84,38.96,38.81,38.94,181600.0,38.84,38.96,38.81,38.94,181600.0
2012-11-15 12:05:00,38.93,39.02,38.9,39.02,43000.0,38.93,39.02,38.9,39.02,43000.0
2012-11-15 12:10:00,39.02,39.02,38.95,39.0,72000.0,39.02,39.02,38.95,39.0,72000.0
2012-11-15 12:15:00,39.0,39.06,38.97,39.05,162600.0,39.0,39.06,38.97,39.05,162600.0
2012-11-15 12:20:00,39.06,39.06,38.96,38.97,79800.0,39.06,39.06,38.96,38.97,79800.0
2012-11-15 12:25:00,38.97,39.0,38.91,38.96,64200.0,38.97,39.0,38.91,38.96,64200.0
2012-11-15 12:30:00,38.95,38.99,38.89,38.99,48000.0,38.95,38.99,38.89,38.99,48000.0
2012-11-15 12:35:00,39.0,39.02,38.98,39.02,64200.0,39.0,39.02,38.98,39.02,64200.0
2012-11-15 12:40:00,39.01,39.02,38.99,39.0,157200.0,39.01,39.02,38.99,39.0,157200.0
2012-11-15 12:45:00,39.01,39.03,38.99,39.01,67000.0,39.01,39.03,38.99,39.01,67000.0
2012-11-15 12:50:00,39.0,39.02,38.99,39.0,46400.0,39.0,39.02,38.99,39.0,46400.0
2012-11-15 12:55:00,39.0,39.02,39.0,39.01,40600.0,39.0,39.02,39.0,39.01,40600.0
2012-11-15 13:00:00,39.0,39.02,39.0,39.01,43000.0,39.0,39.02,39.0,39.01,43000.0
2012-11-15 13:05:00,39.01,39.17,39.0,39.15,150000.0,39.01,39.17,39.0,39.15,150000.0
2012-11-15 13:10:00,39.15,39.2,39.12,39.15,118000.0,39.15,39.2,39.12,39.15,118000.0
2012-11-15 13:15:00,39.15,39.19,39.15,39.19,25600.0,39.15,39.19,39.15,39.19,25600.0
2012-11-15 13:20:00,39.18,39.39,39.17,39.3,353600.0,39.18,39.39,39.17,39.3,353600.0
2012-11-15 13:25:00,39.34,39.36,39.26,39.3,167200.0,39.34,39.36,39.26,39.3,167200.0
2012-11-15 13:30:00,39.32,39.4,39.32,39.37,85200.0,39.32,39.4,39.32,39.37,85200.0
2012-11-15 13:35:00,39.36,39.55,39.36,39.51,200400.0,39.36,39.55,39.36,39.51,200400.0
2012-11-15 13:40:00,39.5,39.64,39.49,39.6,100600.0,39.5,39.64,39.49,39.6,100600.0
2012-11-15 13:45:00,39.6,39.71,39.58,39.64,144800.0,39.6,39.71,39.58,39.64,144800.0
2012-11-15 13:50:00,39.66,39.82,39.64,39.75,188800.0,39.66,39.82,39.64,39.75,188800.0
2012-11-15 13:55:00,39.75,39.98,39.75,39.93,264000.0,39.75,39.98,39.75,39.93,264000.0
2012-11-15 14:00:00,39.92,40.01,39.9,39.9,271400.0,39.92,40.01,39.9,39.9,271400.0
2012-11-15 14:05:00,39.9,39.91,39.81,39.85,196800.0,39.9,39.91,39.81,39.85,196800.0
2012-11-15 14:10:00,39.84,39.9,39.73,39.83,192000.0,39.84,39.9,39.73,39.83,192000.0
2012-11-15 14:15:00,39.82,39.84,39.63,39.64,376800.0,39.82,39.84,39.63,39.64,376800.0
2012-11-15 14:20:00,39.66,39.76,39.56,39.74,316200.0,39.66,39.76,39.56,39.74,316200.0
2012-11-15 14:25:00,39.75,39.94,39.67,39.71,281600.0,39.75,39.94,39.67,39.71,281600.0
2012-11-15 14:30:00,39.69,39.82,39.68,39.75,255600.0,39.69,39.82,39.68,39.75,255600.0
2012-11-15 14:35:00,39.75,39.75,39.66,39.68,226600.0,39.75,39.75,39.66,39.68,226600.0
2012-11-15 14:40:00,39.69,39.7,39.58,39.66,208600.0,39.69,39.7,39.58,39.66,208600.0
2012-11-15 14:45:00,39.66,39.66,39.53,39.55,97200.0,39.66,39.66,39.53,39.55,97200.0
2012-11-15 14:50:00,39.57,39.66,39.54,39.64,108400.0,39.57,39.66,39.54,39.64,108400.0
2012-11-15 14:55:00,39.64,39.75,39.54,39.7,191400.0,39.64,39.75,39.54,39.7,191400.0
2012-11-15 15:00:00,39.69,39.79,39.58,39.72,338400.0,39.69,39.79,39.58,39.72,338400.0
2012-11-15 15:05:00,39.71,39.73,39.64,39.67,109800.0,39.71,39.73,39.64,39.67,109800.0
2012-11-15 15:10:00,39.67,39.67,39.59,39.61,90400.0,39.67,39.67,39.59,39.61,90400.0
2012-11-15 15:15:00,39.61,39.62,39.51,39.56,175000.0,39.61,39.62,39.51,39.56,175000.0
2012-11-15 15:20:00,39.55,39.64,39.55,39.57,148200.0,39.55,39.64,39.55,39.57,148200.0
2012-11-15 15:25:00,39.56,39.58,39.38,39.47,181600.0,39.56,39.58,39.38,39.47,181600.0
2012-11-15 15:30:00,39.45,39.58,39.4,39.52,188200.0,39.45,39.58,39.4,39.52,188200.0
2012-11-15 15:35:00,39.51,39.51,39.36,39.49,186400.0,39.51,39.51,39.36,39.49,186400.0
2012-11-15 15:40:00,39.49,39.59,39.49,39.59,265000.0,39.49,39.59,39.49,39.59,265000.0
2012-11-15 15:45:00,39.58,39.69,39.58,39.6,281800.0,39.58,39.69,39.58,39.6,281800.0
2012-11-15 15:50:00,39.59,39.78,39.58,39.77,437600.0,39.59,39.78,39.58,39.77,437600.0
2012-11-15 15:55:00,39.77,39.77,39.69,39.7,527800.0,39.77,39.77,39.69,39.7,527800.0
2012-11-16 09:30:00,39.79,39.98,39.3,39.4,827800.0,39.79,39.98,39.3,39.4,827800.0
2012-11-16 09:35:00,39.39,39.5,39.22,39.5,311600.0,39.39,39.5,39.22,39.5,311600.0
2012-11-16 09:40:00,39.5,39.62,39.44,39.52,336000.0,39.5,39.62,39.44,39.52,336000.0
2012-11-16 09:45:00,39.52,39.6,39.47,39.57,227800.0,39.52,39.6,39.47,39.57,227800.0
2012-11-16 09:50:00,39.57,39.6,39.42,39.43,199600.0,39.57,39.6,39.42,39.43,199600.0
2012-11-16 09:55:00,39.42,39.43,39.26,39.32,200200.0,39.42,39.43,39.26,39.32,200200.0
2012-11-16 10:00:00,39.32,39.37,39.21,39.21,253600.0,39.32,39.37,39.21,39.21,253600.0
2012-11-16 10:05:00,39.2,39.3,39.11,39.24,115200.0,39.2,39.3,39.11,39.24,115200.0
2012-11-16 10:10:00,39.27,39.38,39.19,39.37,168600.0,39.27,39.38,39.19,39.37,168600.0
2012-11-16 10:15:00,39.36,39.36,39.27,39.3,101400.0,39.36,39.36,39.27,39.3,101400.0
2012-11-16 10:20:00,39.3,39.31,39.16,39.18,85400.0,39.3,39.31,39.16,39.18,85400.0
2012-11-16 10:25:00,39.16,39.25,39.06,39.25,100200.0,39.16,39.25,39.06,39.25,100200.0
2012-11-16 10:30:00,39.23,39.24,39.13,39.2,99200.0,39.23,39.24,39.13,39.2,99200.0
2012-11-16 10:35:00,39.19,39.33,39.17,39.17,169600.0,39.19,39.33,39.17,39.17,169600.0
2012-11-16 10:40:00,39.16,39.17,39.05,39.1,86000.0,39.16,39.17,39.05,39.1,86000.0
2012-11-16 10:45:00,39.09,39.22,39.07,39.2,211600.0,39.09,39.22,39.07,39.2,211600.0
2012-11-16 10:50:00,39.2,39.24,39.07,39.07,134800.0,39.2,39.24,39.07,39.07,134800.0
2012-11-16 10:55:00,39.07,39.12,39.03,39.05,78800.0,39.07,39.12,39.03,39.05,78800.0
2012-11-16 11:00:00,39.05,39.15,39.02,39.13,83800.0,39.05,39.15,39.02,39.13,83800.0
2012-11-16 11:05:00,39.11,39.23,39.11,39.15,210200.0,39.11,39.23,39.11,39.15,210200.0
2012-11-16 11:10:00,39.16,39.29,39.12,39.21,264000.0,39.16,39.29,39.12,39.21,264000.0
2012-11-16 11:15:00,39.22,39.27,39.09,39.1,264800.0,39.22,39.27,39.09,39.1,264800.0
2012-11-16 11:20:00,39.1,39.12,39.05,39.07,121200.0,39.1,39.12,39.05,39.07,121200.0
2012-11-16 11:25:00,39.07,39.15,39.05,39.14,142600.0,39.07,39.15,39.05,39.14,142600.0
2012-11-16 11:30:00,39.14,39.16,39.11,39.15,100400.0,39.14,39.16,39.11,39.15,100400.0
2012-11-16 11:35:00,39.14,39.16,39.12,39.16,82200.0,39.14,39.16,39.12,39.16,82200.0
2012-11-16 11:40:00,39.16,39.32,39.13,39.25,160000.0,39.16,39.32,39.13,39.25,160000.0
2012-11-16 11:45:00,39.26,39.52,39.26,39.5,334800.0,39.26,39.52,39.26,39.5,334800.0
2012-11-16 11:50:00,39.5,39.63,39.4,39.4,267000.0,39.5,39.63,39.4,39.4,267000.0
2012-11-16 11:55:00,39.42,39.48,39.35,39.42,58800.0,39.42,39.48,39.35,39.42,58800.0
2012-11-16 12:00:00,39.44,39.52,39.42,39.42,57400.0,39.44,39.52,39.42,39.42,57400.0
2012-11-16 12:05:00,39.43,39.44,39.32,39.36,51000.0,39.43,39.44,39.32,39.36,51000.0
2012-11-16 12:10:00,39.35,39.35,39.19,39.23,152800.0,39.35,39.35,39.19,39.23,152800.0
2012-11-16 12:15:00,39.23,39.27,39.14,39.19,90400.0,39.23,39.27,39.14,39.19,90400.0
2012-11-16 12:20:00,39.2,39.27,39.17,39.21,66400.0,39.2,39.27,39.17,39.21,66400.0
2012-11-16 12:25:00,39.21,39.26,39.19,39.21,66200.0,39.21,39.26,39.19,39.21,66200.0
2012-11-16 12:30:00,39.22,39.23,39.17,39.17,44400.0,39.22,39.23,39.17,39.17,44400.0
2012-11-16 12:35:00,39.17,39.22,39.1,39.1,61200.0,39.17,39.22,39.1,39.1,61200.0
2012-11-16 12:40:00,39.09,39.11,39.02,39.08,119200.0,39.09,39.11,39.02,39.08,119200.0
2012-11-16 12:45:00,39.08,39.11,39.05,39.05,38000.0,39.08,39.11,39.05,39.05,38000.0
2012-11-16 12:50:00,39.05,39.06,39.01,39.02,49800.0,39.05,39.06,39.01,39.02,49800.0
2012-11-16 12:55:00,39.02,39.02,38.97,39.02,93800.0,39.02,39.02,38.97,39.02,93800.0
2012-11-16 13:00:00,39.02,39.05,38.99,39.01,93800.0,39.02,39.05,38.99,39.01,93800.0
2012-11-16 13:05:00,39.01,39.05,39.01,39.04,49000.0,39.01,39.05,39.01,39.04,49000.0
2012-11-16 13:10:00,39.04,39.08,39.0,39.04,92600.0,39.04,39.08,39.0,39.04,92600.0
2012-11-16 13:15:00,39.04,39.05,39.01,39.03,61000.0,39.04,39.05,39.01,39.03,61000.0
2012-11-16 13:20:00,39.03,39.06,39.01,39.03,73600.0,39.03,39.06,39.01,39.03,73600.0
2012-11-16 13:25:00,39.03,39.04,38.99,39.0,80800.0,39.03,39.04,38.99,39.0,80800.0
2012-11-16 13:30:00,39.0,39.03,38.91,38.94,138200.0,39.0,39.03,38.91,38.94,138200.0
2012-11-16 13:35:00,38.93,38.99,38.91,38.97,89200.0,38.93,38.99,38.91,38.97,89200.0
2012-11-16 13:40:00,38.97,39.03,38.97,39.0,77400.0,38.97,39.03,38.97,39.0,77400.0
2012-11-16 13:45:00,38.98,39.0,38.93,38.93,53200.0,38.98,39.0,38.93,38.93,53200.0
2012-11-16 13:50:00,38.92,38.94,38.83,38.87,73400.0,38.92,38.94,38.83,38.87,73400.0
2012-11-16 13:55:00,38.86,38.89,38.85,38.86,57000.0,38.86,38.89,38.85,38.86,57000.0
2012-11-16 14:00:00,38.86,38.88,38.82,38.87,76800.0,38.86,38.88,38.82,38.87,76800.0
2012-11-16 14:05:00,38.87,38.9,38.86,38.9,91000.0,38.87,38.9,38.86,38.9,91000.0
2012-11-16 14:10:00,38.89,38.9,38.85,38.87,146600.0,38.89,38.9,38.85,38.87,146600.0
2012-11-16 14:15:00,38.86,38.86,38.77,38.81,121800.0,38.86,38.86,38.77,38.81,121800.0
2012-11-16 14:20:00,38.81,38.83,38.73,38.73,105000.0,38.81,38.83,38.73,38.73,105000.0
2012-11-16 14:25:00,38.73,38.74,38.69,38.7,55400.0,38.73,38.74,38.69,38.7,55400.0
2012-11-16 14:30:00,38.7,38.72,38.6,38.63,89000.0,38.7,38.72,38.6,38.63,89000.0
2012-11-16 14:35:00,38.63,38.64,38.62,38.64,56000.0,38.63,38.64,38.62,38.64,56000.0
2012-11-16 14:40:00,38.63,38.68,38.63,38.67,104400.0,38.63,38.68,38.63,38.67,104400.0
2012-11-16 14:45:00,38.67,38.79,38.67,38.77,100000.0,38.67,38.79,38.67,38.77,100000.0
2012-11-16 14:50:00,38.77,38.79,38.76,38.76,59000.0,38.77,38.79,38.76,38.76,59000.0
2012-11-16 14:55:00,38.77,38.78,38.73,38.78,96800.0,38.77,38.78,38.73,38.78,96800.0
2012-11-16 15:00:00,38.78,38.79,38.69,38.71,111400.0,38.78,38.79,38.69,38.71,111400.0
2012-11-16 15:05:00,38.71,38.76,38.7,38.74,96200.0,38.71,38.76,38.7,38.74,96200.0
2012-11-16 15:10:00,38.75,38.79,38.7,38.79,111400.0,38.75,38.79,38.7,38.79,111400.0
2012-11-16 15:15:00,38.78,38.86,38.77,38.8,117600.0,38.78,38.86,38.77,38.8,117600.0
2012-11-16 15:20:00,38.8,38.82,38.76,38.77,122400.0,38.8,38.82,38.76,38.77,122400.0
2012-11-16 15:25:00,38.77,38.8,38.74,38.75,106200.0,38.77,38.8,38.74,38.75,106200.0
2012-11-16 15:30:00,38.75,38.77,38.75,38.76,105000.0,38.75,38.77,38.75,38.76,105000.0
2012-11-16 15:35:00,38.77,38.82,38.75,38.81,138400.0,38.77,38.82,38.75,38.81,138400.0
2012-11-16 15:40:00,38.8,38.83,38.79,38.81,126600.0,38.8,38.83,38.79,38.81,126600.0
2012-11-16 15:45:00,38.81,38.87,38.77,38.81,265400.0,38.81,38.87,38.77,38.81,265400.0
2012-11-16 15:50:00,38.79,38.82,38.76,38.81,303400.0,38.79,38.82,38.76,38.81,303400.0
2012-11-16 15:55:00,38.81,38.87,38.78,38.8,712000.0,38.81,38.87,38.78,38.8,712000.0
2012-11-19 09:30:00,38.99,39.5,38.99,39.43,186900.0,38.99,39.5,38.99,39.43,186900.0
2012-11-19 09:35:00,39.46,39.5,39.32,39.47,156300.0,39.46,39.5,39.32,39.47,156300.0
2012-11-19 09:40:00,39.47,39.7,39.43,39.62,138000.0,39.47,39.7,39.43,39.62,138000.0
2012-11-19 09:45:00,39.64,39.98,39.59,39.95,136000.0,39.64,39.98,39.59,39.95,136000.0
2012-11-19 09:50:00,39.94,39.96,39.62,39.65,76000.0,39.94,39.96,39.62,39.65,76000.0
2012-11-19 09:55:00,39.67,39.79,39.64,39.72,97700.0,39.67,39.79,39.64,39.72,97700.0
2012-11-19 10:00:00,39.76,39.9,39.64,39.78,191000.0,39.76,39.9,39.64,39.78,191000.0
2012-11-19 10:05:00,39.79,39.84,39.72,39.75,57500.0,39.79,39.84,39.72,39.75,57500.0
2012-11-19 10:10:00,39.75,39.8,39.72,39.73,29900.0,39.75,39.8,39.72,39.73,29900.0
2012-11-19 10:15:00,39.74,39.84,39.7,39.81,44300.0,39.74,39.84,39.7,39.81,44300.0
2012-11-19 10:20:00,39.82,39.86,39.69,39.82,73300.0,39.82,39.86,39.69,39.82,73300.0
2012-11-19 10:25:00,39.86,40.1,39.8,40.02,151000.0,39.86,40.1,39.8,40.02,151000.0
2012-11-19 10:30:00,40.03,40.05,39.98,40.04,42000.0,40.03,40.05,39.98,40.04,42000.0
2012-11-19 10:35:00,40.04,40.1,40.03,40.09,77300.0,40.04,40.1,40.03,40.09,77300.0
2012-11-19 10:40:00,40.09,40.2,40.07,40.2,86700.0,40.09,40.2,40.07,40.2,86700.0
2012-11-19 10:45:00,40.19,40.25,40.18,40.25,61900.0,40.19,40.25,40.18,40.25,61900.0
2012-11-19 10:50:00,40.26,40.27,40.21,40.26,51700.0,40.26,40.27,40.21,40.26,51700.0
2012-11-19 10:55:00,40.25,40.26,40.17,40.26,108500.0,40.25,40.26,40.17,40.26,108500.0
2012-11-19 11:00:00,40.25,40.26,40.13,40.15,58400.0,40.25,40.26,40.13,40.15,58400.0
2012-11-19 11:05:00,40.15,40.23,40.11,40.2,187700.0,40.15,40.23,40.11,40.2,187700.0
2012-11-19 11:10:00,40.19,40.19,40.04,40.04,50000.0,40.19,40.19,40.04,40.04,50000.0
2012-11-19 11:15:00,40.05,40.12,40.04,40.04,84000.0,40.05,40.12,40.04,40.04,84000.0
2012-11-19 11:20:00,40.03,40.09,40.0,40.06,32700.0,40.03,40.09,40.0,40.06,32700.0
2012-11-19 11:25:00,40.07,40.11,40.05,40.09,21000.0,40.07,40.11,40.05,40.09,21000.0
2012-11-19 11:30:00,40.09,40.1,40.05,40.09,18700.0,40.09,40.1,40.05,40.09,18700.0
2012-11-19 11:35:00,40.1,40.12,40.0,40.02,33600.0,40.1,40.12,40.0,40.02,33600.0
2012-11-19 11:40:00,40.02,40.03,39.94,40.0,57200.0,40.02,40.03,39.94,40.0,57200.0
2012-11-19 11:45:00,39.99,40.03,39.99,40.02,58700.0,39.99,40.03,39.99,40.02,58700.0
2012-11-19 11:50:00,40.01,40.05,40.0,40.05,14900.0,40.01,40.05,40.0,40.05,14900.0
2012-11-19 11:55:00,40.04,40.11,40.04,40.09,28000.0,40.04,40.11,40.04,40.09,28000.0
2012-11-19 12:00:00,40.09,40.14,40.01,40.02,32300.0,40.09,40.14,40.01,40.02,32300.0
2012-11-19 12:05:00,40.04,40.07,39.99,40.01,21700.0,40.04,40.07,39.99,40.01,21700.0
2012-11-19 12:10:00,40.02,40.03,39.99,40.01,23000.0,40.02,40.03,39.99,40.01,23000.0
2012-11-19 12:15:00,40.02,40.09,40.01,40.09,17900.0,40.02,40.09,40.01,40.09,17900.0
2012-11-19 12:20:00,40.08,40.09,40.04,40.06,16100.0,40.08,40.09,40.04,40.06,16100.0
2012-11-19 12:25:00,40.06,40.12,40.05,40.09,20100.0,40.06,40.12,40.05,40.09,20100.0
2012-11-19 12:30:00,40.09,40.19,40.09,40.19,21600.0,40.09,40.19,40.09,40.19,21600.0
2012-11-19 12:35:00,40.18,40.28,40.17,40.25,50800.0,40.18,40.28,40.17,40.25,50800.0
2012-11-19 12:40:00,40.24,40.34,40.23,40.32,30200.0,40.24,40.34,40.23,40.32,30200.0
2012-11-19 12:45:00,40.32,40.36,40.29,40.34,21900.0,40.32,40.36,40.29,40.34,21900.0
2012-11-19 12:50:00,40.33,40.34,40.3,40.32,21100.0,40.33,40.34,40.3,40.32,21100.0
2012-11-19 12:55:00,40.33,40.33,40.28,40.29,36000.0,40.33,40.33,40.28,40.29,36000.0
2012-11-19 13:00:00,40.29,40.3,40.22,40.29,44200.0,40.29,40.3,40.22,40.29,44200.0
2012-11-19 13:05:00,40.29,40.32,40.25,40.31,32500.0,40.29,40.32,40.25,40.31,32500.0
2012-11-19 13:10:00,40.31,40.35,40.28,40.34,50100.0,40.31,40.35,40.28,40.34,50100.0
2012-11-19 13:15:00,40.34,40.36,40.3,40.32,23900.0,40.34,40.36,40.3,40.32,23900.0
2012-11-19 13:20:00,40.31,40.36,40.29,40.35,8000.0,40.31,40.36,40.29,40.35,8000.0
2012-11-19 13:25:00,40.34,40.42,40.34,40.4,44200.0,40.34,40.42,40.34,40.4,44200.0
2012-11-19 13:30:00,40.4,40.42,40.34,40.4,20700.0,40.4,40.42,40.34,40.4,20700.0
2012-11-19 13:35:00,40.41,40.41,40.36,40.37,30300.0,40.41,40.41,40.36,40.37,30300.0
2012-11-19 13:40:00,40.35,40.42,40.34,40.39,34200.0,40.35,40.42,40.34,40.39,34200.0
2012-11-19 13:45:00,40.39,40.41,40.35,40.37,31300.0,40.39,40.41,40.35,40.37,31300.0
2012-11-19 13:50:00,40.36,40.38,40.33,40.35,17200.0,40.36,40.38,40.33,40.35,17200.0
2012-11-19 13:55:00,40.35,40.35,40.19,40.19,46500.0,40.35,40.35,40.19,40.19,46500.0
2012-11-19 14:00:00,40.19,40.22,40.16,40.17,34200.0,40.19,40.22,40.16,40.17,34200.0
2012-11-19 14:05:00,40.17,40.18,40.14,40.16,27700.0,40.17,40.18,40.14,40.16,27700.0
2012-11-19 14:10:00,40.15,40.15,40.1,40.14,38500.0,40.15,40.15,40.1,40.14,38500.0
2012-11-19 14:15:00,40.14,40.14,40.08,40.1,32900.0,40.14,40.14,40.08,40.1,32900.0
2012-11-19 14:20:00,40.1,40.13,40.09,40.1,22600.0,40.1,40.13,40.09,40.1,22600.0
2012-11-19 14:25:00,40.1,40.11,40.07,40.09,25200.0,40.1,40.11,40.07,40.09,25200.0
2012-11-19 14:30:00,40.09,40.11,40.08,40.1,32600.0,40.09,40.11,40.08,40.1,32600.0
2012-11-19 14:35:00,40.1,40.12,40.08,40.1,34200.0,40.1,40.12,40.08,40.1,34200.0
2012-11-19 14:40:00,40.1,40.18,40.08,40.16,49600.0,40.1,40.18,40.08,40.16,49600.0
2012-11-19 14:45:00,40.16,40.22,40.16,40.21,51500.0,40.16,40.22,40.16,40.21,51500.0
2012-11-19 14:50:00,40.22,40.23,40.17,40.18,33800.0,40.22,40.23,40.17,40.18,33800.0
2012-11-19 14:55:00,40.18,40.22,40.16,40.2,48700.0,40.18,40.22,40.16,40.2,48700.0
2012-11-19 15:00:00,40.2,40.22,40.17,40.21,97300.0,40.2,40.22,40.17,40.21,97300.0
2012-11-19 15:05:00,40.21,40.27,40.21,40.25,51000.0,40.21,40.27,40.21,40.25,51000.0
2012-11-19 15:10:00,40.25,40.28,40.24,40.24,37100.0,40.25,40.28,40.24,40.24,37100.0
2012-11-19 15:15:00,40.24,40.27,40.24,40.25,31400.0,40.24,40.27,40.24,40.25,31400.0
2012-11-19 15:20:00,40.25,40.28,40.25,40.25,28400.0,40.25,40.28,40.25,40.25,28400.0
2012-11-19 15:25:00,40.26,40.28,40.24,40.26,60300.0,40.26,40.28,40.24,40.26,60300.0
2012-11-19 15:30:00,40.26,40.37,40.25,40.37,58100.0,40.26,40.37,40.25,40.37,58100.0
2012-11-19 15:35:00,40.36,40.4,40.35,40.39,102600.0,40.36,40.4,40.35,40.39,102600.0
2012-11-19 15:40:00,40.39,40.42,40.38,40.39,76400.0,40.39,40.42,40.38,40.39,76400.0
2012-11-19 15:45:00,40.39,40.41,40.36,40.4,140500.0,40.39,40.41,40.36,40.4,140500.0
2012-11-19 15:50:00,40.4,40.41,40.35,40.41,125900.0,40.4,40.41,40.35,40.41,125900.0
2012-11-19 15:55:00,40.4,40.46,40.39,40.44,184700.0,40.4,40.46,40.39,40.44,184700.0
2012-11-20 09:30:00,40.23,40.6,40.11,40.6,101300.0,40.23,40.6,40.11,40.6,101300.0
2012-11-20 09:35:00,40.54,40.6,40.37,40.39,103100.0,40.54,40.6,40.37,40.39,103100.0
2012-11-20 09:40:00,40.39,40.59,40.38,40.56,83900.0,40.39,40.59,40.38,40.56,83900.0
2012-11-20 09:45:00,40.55,40.68,40.47,40.5,65400.0,40.55,40.68,40.47,40.5,65400.0
2012-11-20 09:50:00,40.49,40.66,40.45,40.64,99100.0,40.49,40.66,40.45,40.64,99100.0
2012-11-20 09:55:00,40.65,40.81,40.65,40.77,83500.0,40.65,40.81,40.65,40.77,83500.0
2012-11-20 10:00:00,40.75,40.77,40.53,40.54,110500.0,40.75,40.77,40.53,40.54,110500.0
2012-11-20 10:05:00,40.53,40.59,40.48,40.48,63300.0,40.53,40.59,40.48,40.48,63300.0
2012-11-20 10:10:00,40.48,40.58,40.46,40.54,156800.0,40.48,40.58,40.46,40.54,156800.0
2012-11-20 10:15:00,40.55,40.62,40.54,40.6,46400.0,40.55,40.62,40.54,40.6,46400.0
2012-11-20 10:20:00,40.6,40.67,40.56,40.64,55700.0,40.6,40.67,40.56,40.64,55700.0
2012-11-20 10:25:00,40.65,40.8,40.64,40.77,55200.0,40.65,40.8,40.64,40.77,55200.0
2012-11-20 10:30:00,40.76,40.93,40.76,40.92,69400.0,40.76,40.93,40.76,40.92,69400.0
2012-11-20 10:35:00,40.93,40.96,40.89,40.9,57200.0,40.93,40.96,40.89,40.9,57200.0
2012-11-20 10:40:00,40.89,40.95,40.81,40.87,64500.0,40.89,40.95,40.81,40.87,64500.0
2012-11-20 10:45:00,40.86,41.03,40.85,41.0,149400.0,40.86,41.03,40.85,41.0,149400.0
2012-11-20 10:50:00,41.0,41.02,40.97,41.0,76100.0,41.0,41.02,40.97,41.0,76100.0
2012-11-20 10:55:00,41.0,41.18,41.0,41.07,194700.0,41.0,41.18,41.0,41.07,194700.0
2012-11-20 11:00:00,41.06,41.16,41.0,41.04,101800.0,41.06,41.16,41.0,41.04,101800.0
2012-11-20 11:05:00,41.04,41.13,41.04,41.06,51800.0,41.04,41.13,41.04,41.06,51800.0
2012-11-20 11:10:00,41.05,41.11,40.93,41.03,72400.0,41.05,41.11,40.93,41.03,72400.0
2012-11-20 11:15:00,41.05,41.14,41.02,41.11,72400.0,41.05,41.14,41.02,41.11,72400.0
2012-11-20 11:20:00,41.1,41.19,41.09,41.16,72700.0,41.1,41.19,41.09,41.16,72700.0
2012-11-20 11:25:00,41.15,41.17,41.08,41.09,76100.0,41.15,41.17,41.08,41.09,76100.0
2012-11-20 11:30:00,41.09,41.1,41.01,41.04,55300.0,41.09,41.1,41.01,41.04,55300.0
2012-11-20 11:35:00,41.04,41.1,41.03,41.08,58700.0,41.04,41.1,41.03,41.08,58700.0
2012-11-20 11:40:00,41.08,41.17,41.07,41.09,43400.0,41.08,41.17,41.07,41.09,43400.0
2012-11-20 11:45:00,41.09,41.17,41.08,41.13,39600.0,41.09,41.17,41.08,41.13,39600.0
2012-11-20 11:50:00,41.13,41.19,41.08,41.18,46600.0,41.13,41.19,41.08,41.18,46600.0
2012-11-20 11:55:00,41.17,41.3,41.14,41.3,77100.0,41.17,41.3,41.14,41.3,77100.0
2012-11-20 12:00:00,41.3,41.36,41.12,41.13,97500.0,41.3,41.36,41.12,41.13,97500.0
2012-11-20 12:05:00,41.13,41.25,41.11,41.23,85700.0,41.13,41.25,41.11,41.23,85700.0
2012-11-20 12:10:00,41.23,41.35,41.22,41.22,69100.0,41.23,41.35,41.22,41.22,69100.0
2012-11-20 12:15:00,41.21,41.29,41.12,41.19,56800.0,41.21,41.29,41.12,41.19,56800.0
2012-11-20 12:20:00,41.19,41.21,41.14,41.2,34100.0,41.19,41.21,41.14,41.2,34100.0
2012-11-20 12:25:00,41.2,41.32,41.19,41.31,61600.0,41.2,41.32,41.19,41.31,61600.0
2012-11-20 12:30:00,41.3,41.31,41.23,41.27,41500.0,41.3,41.31,41.23,41.27,41500.0
2012-11-20 12:35:00,41.25,41.26,41.2,41.22,38700.0,41.25,41.26,41.2,41.22,38700.0
2012-11-20 12:40:00,41.22,41.28,41.19,41.2,44500.0,41.22,41.28,41.19,41.2,44500.0
2012-11-20 12:45:00,41.19,41.2,41.09,41.16,30300.0,41.19,41.2,41.09,41.16,30300.0
2012-11-20 12:50:00,41.16,41.21,41.14,41.18,27100.0,41.16,41.21,41.14,41.18,27100.0
2012-11-20 12:55:00,41.2,41.35,41.19,41.22,46500.0,41.2,41.35,41.19,41.22,46500.0
2012-11-20 13:00:00,41.22,41.25,41.18,41.18,61100.0,41.22,41.25,41.18,41.18,61100.0
2012-11-20 13:05:00,41.2,41.26,41.2,41.21,68000.0,41.2,41.26,41.2,41.21,68000.0
2012-11-20 13:10:00,41.2,41.22,41.11,41.15,56800.0,41.2,41.22,41.11,41.15,56800.0
2012-11-20 13:15:00,41.14,41.29,41.11,41.24,42300.0,41.14,41.29,41.11,41.24,42300.0
2012-11-20 13:20:00,41.25,41.35,41.25,41.28,71500.0,41.25,41.35,41.25,41.28,71500.0
2012-11-20 13:25:00,41.26,41.27,41.19,41.21,52000.0,41.26,41.27,41.19,41.21,52000.0
2012-11-20 13:30:00,41.21,41.28,41.21,41.26,54700.0,41.21,41.28,41.21,41.26,54700.0
2012-11-20 13:35:00,41.26,41.33,41.21,41.32,61200.0,41.26,41.33,41.21,41.32,61200.0
2012-11-20 13:40:00,41.33,41.39,41.25,41.29,38200.0,41.33,41.39,41.25,41.29,38200.0
2012-11-20 13:45:00,41.29,41.32,41.27,41.31,22400.0,41.29,41.32,41.27,41.31,22400.0
2012-11-20 13:50:00,41.31,41.51,41.3,41.51,65500.0,41.31,41.51,41.3,41.51,65500.0
2012-11-20 13:55:00,41.51,41.54,41.48,41.5,42200.0,41.51,41.54,41.48,41.5,42200.0
2012-11-20 14:00:00,41.5,41.53,41.47,41.47,67600.0,41.5,41.53,41.47,41.47,67600.0
2012-11-20 14:05:00,41.48,41.51,41.47,41.47,55400.0,41.48,41.51,41.47,41.47,55400.0
2012-11-20 14:10:00,41.47,41.5,41.47,41.47,39900.0,41.47,41.5,41.47,41.47,39900.0
2012-11-20 14:15:00,41.47,41.54,41.46,41.46,110000.0,41.47,41.54,41.46,41.46,110000.0
2012-11-20 14:20:00,41.46,41.5,41.45,41.47,51800.0,41.46,41.5,41.45,41.47,51800.0
2012-11-20 14:25:00,41.48,41.51,41.45,41.5,43500.0,41.48,41.51,41.45,41.5,43500.0
2012-11-20 14:30:00,41.49,41.52,41.48,41.52,37400.0,41.49,41.52,41.48,41.52,37400.0
2012-11-20 14:35:00,41.52,41.54,41.5,41.53,70100.0,41.52,41.54,41.5,41.53,70100.0
2012-11-20 14:40:00,41.53,41.54,41.49,41.5,45500.0,41.53,41.54,41.49,41.5,45500.0
2012-11-20 14:45:00,41.51,41.52,41.49,41.51,38300.0,41.51,41.52,41.49,41.51,38300.0
2012-11-20 14:50:00,41.52,41.53,41.49,41.52,72200.0,41.52,41.53,41.49,41.52,72200.0
2012-11-20 14:55:00,41.51,41.58,41.5,41.55,137900.0,41.51,41.58,41.5,41.55,137900.0
2012-11-20 15:00:00,41.55,41.58,41.5,41.54,59800.0,41.55,41.58,41.5,41.54,59800.0
2012-11-20 15:05:00,41.54,41.57,41.53,41.56,97000.0,41.54,41.57,41.53,41.56,97000.0
2012-11-20 15:10:00,41.55,41.56,41.54,41.55,71000.0,41.55,41.56,41.54,41.55,71000.0
2012-11-20 15:15:00,41.54,41.55,41.51,41.54,68500.0,41.54,41.55,41.51,41.54,68500.0
2012-11-20 15:20:00,41.54,41.56,41.53,41.56,78900.0,41.54,41.56,41.53,41.56,78900.0
2012-11-20 15:25:00,41.56,41.58,41.54,41.55,106500.0,41.56,41.58,41.54,41.55,106500.0
2012-11-20 15:30:00,41.55,41.57,41.54,41.55,91000.0,41.55,41.57,41.54,41.55,91000.0
2012-11-20 15:35:00,41.55,41.56,41.54,41.55,69400.0,41.55,41.56,41.54,41.55,69400.0
2012-11-20 15:40:00,41.55,41.56,41.55,41.55,86500.0,41.55,41.56,41.55,41.55,86500.0
2012-11-20 15:45:00,41.55,41.58,41.55,41.57,175000.0,41.55,41.58,41.55,41.57,175000.0
2012-11-20 15:50:00,41.57,41.58,41.56,41.57,146100.0,41.57,41.58,41.56,41.57,146100.0
2012-11-20 15:55:00,41.57,41.63,41.57,41.63,359600.0,41.57,41.63,41.57,41.63,359600.0
2012-11-21 09:30:00,41.51,41.74,41.41,41.6,204400.0,41.51,41.74,41.41,41.6,204400.0
2012-11-21 09:35:00,41.64,42.0,41.56,41.98,288000.0,41.64,42.0,41.56,41.98,288000.0
2012-11-21 09:40:00,41.98,41.98,41.62,41.68,178000.0,41.98,41.98,41.62,41.68,178000.0
2012-11-21 09:45:00,41.67,41.84,41.67,41.8,207400.0,41.67,41.84,41.67,41.8,207400.0
2012-11-21 09:50:00,41.81,41.87,41.77,41.77,86800.0,41.81,41.87,41.77,41.77,86800.0
2012-11-21 09:55:00,41.77,41.86,41.77,41.79,79000.0,41.77,41.86,41.77,41.79,79000.0
2012-11-21 10:00:00,41.79,41.82,41.74,41.78,206400.0,41.79,41.82,41.74,41.78,206400.0
2012-11-21 10:05:00,41.78,41.78,41.69,41.75,134400.0,41.78,41.78,41.69,41.75,134400.0
2012-11-21 10:10:00,41.72,41.82,41.7,41.76,94800.0,41.72,41.82,41.7,41.76,94800.0
2012-11-21 10:15:00,41.76,41.87,41.74,41.86,121600.0,41.76,41.87,41.74,41.86,121600.0
2012-11-21 10:20:00,41.87,41.9,41.73,41.74,85000.0,41.87,41.9,41.73,41.74,85000.0
2012-11-21 10:25:00,41.73,41.79,41.69,41.69,207400.0,41.73,41.79,41.69,41.69,207400.0
2012-11-21 10:30:00,41.69,41.7,41.62,41.62,103800.0,41.69,41.7,41.62,41.62,103800.0
2012-11-21 10:35:00,41.61,41.64,41.57,41.57,165600.0,41.61,41.64,41.57,41.57,165600.0
2012-11-21 10:40:00,41.57,41.61,41.56,41.6,116600.0,41.57,41.61,41.56,41.6,116600.0
2012-11-21 10:45:00,41.6,41.61,41.52,41.56,132000.0,41.6,41.61,41.52,41.56,132000.0
2012-11-21 10:50:00,41.57,41.62,41.57,41.6,62600.0,41.57,41.62,41.57,41.6,62600.0
2012-11-21 10:55:00,41.6,41.64,41.58,41.59,87400.0,41.6,41.64,41.58,41.59,87400.0
2012-11-21 11:00:00,41.59,41.62,41.52,41.53,114400.0,41.59,41.62,41.52,41.53,114400.0
2012-11-21 11:05:00,41.53,41.58,41.48,41.56,75000.0,41.53,41.58,41.48,41.56,75000.0
2012-11-21 11:10:00,41.55,41.59,41.5,41.59,87400.0,41.55,41.59,41.5,41.59,87400.0
2012-11-21 11:15:00,41.59,41.59,41.47,41.48,53800.0,41.59,41.59,41.47,41.48,53800.0
2012-11-21 11:20:00,41.48,41.48,41.34,41.37,82200.0,41.48,41.48,41.34,41.37,82200.0
2012-11-21 11:25:00,41.36,41.36,41.28,41.33,90000.0,41.36,41.36,41.28,41.33,90000.0
2012-11-21 11:30:00,41.33,41.41,41.33,41.37,120200.0,41.33,41.41,41.33,41.37,120200.0
2012-11-21 11:35:00,41.37,41.41,41.34,41.39,87000.0,41.37,41.41,41.34,41.39,87000.0
2012-11-21 11:40:00,41.39,41.4,41.34,41.38,52000.0,41.39,41.4,41.34,41.38,52000.0
2012-11-21 11:45:00,41.37,41.4,41.33,41.34,53200.0,41.37,41.4,41.33,41.34,53200.0
2012-11-21 11:50:00,41.34,41.37,41.33,41.36,48000.0,41.34,41.37,41.33,41.36,48000.0
2012-11-21 11:55:00,41.36,41.4,41.35,41.4,57600.0,41.36,41.4,41.35,41.4,57600.0
2012-11-21 12:00:00,41.39,41.41,41.36,41.4,64800.0,41.39,41.41,41.36,41.4,64800.0
2012-11-21 12:05:00,41.4,41.46,41.39,41.4,46600.0,41.4,41.46,41.39,41.4,46600.0
2012-11-21 12:10:00,41.41,41.47,41.38,41.43,35800.0,41.41,41.47,41.38,41.43,35800.0
2012-11-21 12:15:00,41.45,41.45,41.34,41.36,89000.0,41.45,41.45,41.34,41.36,89000.0
2012-11-21 12:20:00,41.37,41.4,41.33,41.4,45200.0,41.37,41.4,41.33,41.4,45200.0
2012-11-21 12:25:00,41.4,41.47,41.39,41.4,24200.0,41.4,41.47,41.39,41.4,24200.0
2012-11-21 12:30:00,41.39,41.48,41.37,41.48,71400.0,41.39,41.48,41.37,41.48,71400.0
2012-11-21 12:35:00,41.47,41.52,41.41,41.43,34200.0,41.47,41.52,41.41,41.43,34200.0
2012-11-21 12:40:00,41.43,41.44,41.38,41.39,55600.0,41.43,41.44,41.38,41.39,55600.0
2012-11-21 12:45:00,41.39,41.46,41.39,41.45,67000.0,41.39,41.46,41.39,41.45,67000.0
2012-11-21 12:50:00,41.45,41.45,41.38,41.43,33200.0,41.45,41.45,41.38,41.43,33200.0
2012-11-21 12:55:00,41.41,41.44,41.36,41.36,55400.0,41.41,41.44,41.36,41.36,55400.0
2012-11-21 13:00:00,41.37,41.46,41.32,41.34,137800.0,41.37,41.46,41.32,41.34,137800.0
2012-11-21 13:05:00,41.34,41.42,41.33,41.4,96600.0,41.34,41.42,41.33,41.4,96600.0
2012-11-21 13:10:00,41.39,41.43,41.36,41.42,32800.0,41.39,41.43,41.36,41.42,32800.0
2012-11-21 13:15:00,41.43,41.46,41.42,41.44,77400.0,41.43,41.46,41.42,41.44,77400.0
2012-11-21 13:20:00,41.44,41.45,41.43,41.43,21000.0,41.44,41.45,41.43,41.43,21000.0
2012-11-21 13:25:00,41.43,41.46,41.42,41.43,37400.0,41.43,41.46,41.42,41.43,37400.0
2012-11-21 13:30:00,41.42,41.43,41.39,41.41,46400.0,41.42,41.43,41.39,41.41,46400.0
2012-11-21 13:35:00,41.42,41.46,41.4,41.45,39600.0,41.42,41.46,41.4,41.45,39600.0
2012-11-21 13:40:00,41.46,41.51,41.45,41.5,43000.0,41.46,41.51,41.45,41.5,43000.0
2012-11-21 13:45:00,41.51,41.57,41.51,41.54,40800.0,41.51,41.57,41.51,41.54,40800.0
2012-11-21 13:50:00,41.53,41.58,41.51,41.57,45800.0,41.53,41.58,41.51,41.57,45800.0
2012-11-21 13:55:00,41.57,41.59,41.55,41.59,35400.0,41.57,41.59,41.55,41.59,35400.0
2012-11-21 14:00:00,41.58,41.6,41.55,41.57,70200.0,41.58,41.6,41.55,41.57,70200.0
2012-11-21 14:05:00,41.56,41.6,41.56,41.57,39800.0,41.56,41.6,41.56,41.57,39800.0
2012-11-21 14:10:00,41.57,41.61,41.56,41.56,37800.0,41.57,41.61,41.56,41.56,37800.0
2012-11-21 14:15:00,41.57,41.59,41.56,41.57,51000.0,41.57,41.59,41.56,41.57,51000.0
2012-11-21 14:20:00,41.57,41.59,41.54,41.56,56800.0,41.57,41.59,41.54,41.56,56800.0
2012-11-21 14:25:00,41.56,41.59,41.55,41.58,37600.0,41.56,41.59,41.55,41.58,37600.0
2012-11-21 14:30:00,41.57,41.59,41.54,41.55,62400.0,41.57,41.59,41.54,41.55,62400.0
2012-11-21 14:35:00,41.54,41.6,41.54,41.55,57000.0,41.54,41.6,41.54,41.55,57000.0
2012-11-21 14:40:00,41.55,41.64,41.55,41.63,63200.0,41.55,41.64,41.55,41.63,63200.0
2012-11-21 14:45:00,41.64,41.66,41.61,41.65,53600.0,41.64,41.66,41.61,41.65,53600.0
2012-11-21 14:50:00,41.65,41.65,41.56,41.56,38000.0,41.65,41.65,41.56,41.56,38000.0
2012-11-21 14:55:00,41.56,41.56,41.5,41.51,33400.0,41.56,41.56,41.5,41.51,33400.0
2012-11-21 15:00:00,41.5,41.5,41.43,41.47,67200.0,41.5,41.5,41.43,41.47,67200.0
2012-11-21 15:05:00,41.47,41.48,41.42,41.42,50800.0,41.47,41.48,41.42,41.42,50800.0
2012-11-21 15:10:00,41.43,41.46,41.42,41.44,59200.0,41.43,41.46,41.42,41.44,59200.0
2012-11-21 15:15:00,41.43,41.5,41.43,41.49,57200.0,41.43,41.5,41.43,41.49,57200.0
2012-11-21 15:20:00,41.49,41.5,41.48,41.49,66000.0,41.49,41.5,41.48,41.49,66000.0
2012-11-21 15:25:00,41.5,41.52,41.46,41.5,119400.0,41.5,41.52,41.46,41.5,119400.0
2012-11-21 15:30:00,41.5,41.5,41.43,41.45,75600.0,41.5,41.5,41.43,41.45,75600.0
2012-11-21 15:35:00,41.45,41.51,41.45,41.49,80000.0,41.45,41.51,41.45,41.49,80000.0
2012-11-21 15:40:00,41.49,41.55,41.49,41.5,88400.0,41.49,41.55,41.49,41.5,88400.0
2012-11-21 15:45:00,41.49,41.52,41.46,41.48,62200.0,41.49,41.52,41.46,41.48,62200.0
2012-11-21 15:50:00,41.45,41.48,41.4,41.48,391600.0,41.45,41.48,41.4,41.48,391600.0
2012-11-21 15:55:00,41.48,41.52,41.44,41.47,505800.0,41.48,41.52,41.44,41.47,505800.0
2012-11-23 09:30:00,41.55,41.79,41.47,41.74,37100.0,41.55,41.79,41.47,41.74,37100.0
2012-11-23 09:35:00,41.75,41.78,41.58,41.63,10600.0,41.75,41.78,41.58,41.63,10600.0
2012-11-23 09:40:00,41.58,41.62,41.39,41.49,43900.0,41.58,41.62,41.39,41.49,43900.0
2012-11-23 09:45:00,41.5,41.56,41.45,41.46,20700.0,41.5,41.56,41.45,41.46,20700.0
2012-11-23 09:50:00,41.47,41.58,41.47,41.56,27800.0,41.47,41.58,41.47,41.56,27800.0
2012-11-23 09:55:00,41.55,41.72,41.53,41.69,58000.0,41.55,41.72,41.53,41.69,58000.0
2012-11-23 10:00:00,41.68,41.75,41.65,41.66,26000.0,41.68,41.75,41.65,41.66,26000.0
2012-11-23 10:05:00,41.66,41.76,41.66,41.74,31000.0,41.66,41.76,41.66,41.74,31000.0
2012-11-23 10:10:00,41.75,41.78,41.71,41.77,23800.0,41.75,41.78,41.71,41.77,23800.0
2012-11-23 10:15:00,41.76,41.87,41.75,41.84,26800.0,41.76,41.87,41.75,41.84,26800.0
2012-11-23 10:20:00,41.84,41.93,41.84,41.93,13700.0,41.84,41.93,41.84,41.93,13700.0
2012-11-23 10:25:00,41.92,41.97,41.89,41.96,14000.0,41.92,41.97,41.89,41.96,14000.0
2012-11-23 10:30:00,41.96,42.0,41.94,41.99,32600.0,41.96,42.0,41.94,41.99,32600.0
2012-11-23 10:35:00,41.99,42.0,41.93,41.93,20500.0,41.99,42.0,41.93,41.93,20500.0
2012-11-23 10:40:00,41.94,41.97,41.91,41.96,20500.0,41.94,41.97,41.91,41.96,20500.0
2012-11-23 10:45:00,41.96,41.98,41.85,41.87,19600.0,41.96,41.98,41.85,41.87,19600.0
2012-11-23 10:50:00,41.87,41.92,41.84,41.89,20800.0,41.87,41.92,41.84,41.89,20800.0
2012-11-23 10:55:00,41.88,41.93,41.87,41.93,13000.0,41.88,41.93,41.87,41.93,13000.0
2012-11-23 11:00:00,41.93,42.0,41.92,41.98,30400.0,41.93,42.0,41.92,41.98,30400.0
2012-11-23 11:05:00,41.98,42.0,41.95,41.98,25300.0,41.98,42.0,41.95,41.98,25300.0
2012-11-23 11:10:00,41.99,42.0,41.94,41.94,18100.0,41.99,42.0,41.94,41.94,18100.0
2012-11-23 11:15:00,41.95,41.96,41.92,41.93,15900.0,41.95,41.96,41.92,41.93,15900.0
2012-11-23 11:20:00,41.94,41.97,41.92,41.93,18500.0,41.94,41.97,41.92,41.93,18500.0
2012-11-23 11:25:00,41.94,41.97,41.93,41.94,29300.0,41.94,41.97,41.93,41.94,29300.0
2012-11-23 11:30:00,41.94,41.99,41.94,41.99,14800.0,41.94,41.99,41.94,41.99,14800.0
2012-11-23 11:35:00,41.99,41.99,41.97,41.98,16200.0,41.99,41.99,41.97,41.98,16200.0
2012-11-23 11:40:00,41.98,41.98,41.94,41.95,11400.0,41.98,41.98,41.94,41.95,11400.0
2012-11-23 11:45:00,41.95,41.95,41.85,41.87,17200.0,41.95,41.95,41.85,41.87,17200.0
2012-11-23 11:50:00,41.86,41.95,41.82,41.95,42400.0,41.86,41.95,41.82,41.95,42400.0
2012-11-23 11:55:00,41.95,41.97,41.92,41.97,15400.0,41.95,41.97,41.92,41.97,15400.0
2012-11-23 12:00:00,41.96,41.97,41.86,41.88,38300.0,41.96,41.97,41.86,41.88,38300.0
2012-11-23 12:05:00,41.87,41.87,41.78,41.78,24100.0,41.87,41.87,41.78,41.78,24100.0
2012-11-23 12:10:00,41.77,41.89,41.77,41.84,50700.0,41.77,41.89,41.77,41.84,50700.0
2012-11-23 12:15:00,41.85,41.85,41.78,41.78,8500.0,41.85,41.85,41.78,41.78,8500.0
2012-11-23 12:20:00,41.79,41.79,41.76,41.76,14200.0,41.79,41.79,41.76,41.76,14200.0
2012-11-23 12:25:00,41.77,41.78,41.75,41.78,17600.0,41.77,41.78,41.75,41.78,17600.0
2012-11-23 12:30:00,41.77,41.84,41.76,41.81,27600.0,41.77,41.84,41.76,41.81,27600.0
2012-11-23 12:35:00,41.81,41.88,41.81,41.88,19000.0,41.81,41.88,41.81,41.88,19000.0
2012-11-23 12:40:00,41.88,41.92,41.85,41.91,20700.0,41.88,41.92,41.85,41.91,20700.0
2012-11-23 12:45:00,41.91,41.93,41.89,41.92,14900.0,41.91,41.93,41.89,41.92,14900.0
2012-11-23 12:50:00,41.91,41.99,41.9,41.99,37600.0,41.91,41.99,41.9,41.99,37600.0
2012-11-23 12:55:00,42.0,42.04,41.97,42.03,94800.0,42.0,42.04,41.97,42.03,94800.0
2012-11-26 09:30:00,42.01,42.22,41.87,42.16,48800.0,42.01,42.22,41.87,42.16,48800.0
2012-11-26 09:35:00,42.15,42.16,42.02,42.05,67200.0,42.15,42.16,42.02,42.05,67200.0
2012-11-26 09:40:00,42.04,42.14,42.02,42.09,55900.0,42.04,42.14,42.02,42.09,55900.0
2012-11-26 09:45:00,42.09,42.13,42.07,42.09,39600.0,42.09,42.13,42.07,42.09,39600.0
2012-11-26 09:50:00,42.11,42.25,42.08,42.16,121100.0,42.11,42.25,42.08,42.16,121100.0
2012-11-26 09:55:00,42.15,42.24,42.08,42.12,86200.0,42.15,42.24,42.08,42.12,86200.0
2012-11-26 10:00:00,42.11,42.17,42.09,42.12,59800.0,42.11,42.17,42.09,42.12,59800.0
2012-11-26 10:05:00,42.12,42.12,42.01,42.05,52200.0,42.12,42.12,42.01,42.05,52200.0
2012-11-26 10:10:00,42.05,42.08,42.01,42.02,68600.0,42.05,42.08,42.01,42.02,68600.0
2012-11-26 10:15:00,42.02,42.02,41.85,41.91,83600.0,42.02,42.02,41.85,41.91,83600.0
2012-11-26 10:20:00,41.9,41.93,41.79,41.91,200700.0,41.9,41.93,41.79,41.91,200700.0
2012-11-26 10:25:00,41.9,41.99,41.87,41.96,43000.0,41.9,41.99,41.87,41.96,43000.0
2012-11-26 10:30:00,41.95,42.03,41.94,42.03,42000.0,41.95,42.03,41.94,42.03,42000.0
2012-11-26 10:35:00,42.02,42.05,42.0,42.02,19800.0,42.02,42.05,42.0,42.02,19800.0
2012-11-26 10:40:00,42.02,42.05,42.0,42.02,29700.0,42.02,42.05,42.0,42.02,29700.0
2012-11-26 10:45:00,42.02,42.08,42.01,42.07,39900.0,42.02,42.08,42.01,42.07,39900.0
2012-11-26 10:50:00,42.07,42.1,42.03,42.09,22900.0,42.07,42.1,42.03,42.09,22900.0
2012-11-26 10:55:00,42.1,42.12,42.01,42.03,26100.0,42.1,42.12,42.01,42.03,26100.0
2012-11-26 11:00:00,42.03,42.04,41.99,41.99,29100.0,42.03,42.04,41.99,41.99,29100.0
2012-11-26 11:05:00,41.99,42.03,41.97,42.02,25600.0,41.99,42.03,41.97,42.02,25600.0
2012-11-26 11:10:00,42.03,42.05,42.02,42.04,40400.0,42.03,42.05,42.02,42.04,40400.0
2012-11-26 11:15:00,42.03,42.08,42.03,42.08,29400.0,42.03,42.08,42.03,42.08,29400.0
2012-11-26 11:20:00,42.07,42.07,42.02,42.03,26000.0,42.07,42.07,42.02,42.03,26000.0
2012-11-26 11:25:00,42.03,42.07,42.02,42.04,18400.0,42.03,42.07,42.02,42.04,18400.0
2012-11-26 11:30:00,42.05,42.08,42.05,42.08,12700.0,42.05,42.08,42.05,42.08,12700.0
2012-11-26 11:35:00,42.08,42.13,42.08,42.1,28400.0,42.08,42.13,42.08,42.1,28400.0
2012-11-26 11:40:00,42.09,42.13,42.07,42.1,21900.0,42.09,42.13,42.07,42.1,21900.0
2012-11-26 11:45:00,42.09,42.19,42.09,42.14,46700.0,42.09,42.19,42.09,42.14,46700.0
2012-11-26 11:50:00,42.14,42.19,42.08,42.11,17600.0,42.14,42.19,42.08,42.11,17600.0
2012-11-26 11:55:00,42.12,42.14,42.1,42.11,23100.0,42.12,42.14,42.1,42.11,23100.0
2012-11-26 12:00:00,42.11,42.11,42.07,42.07,34900.0,42.11,42.11,42.07,42.07,34900.0
2012-11-26 12:05:00,42.07,42.1,42.05,42.05,37600.0,42.07,42.1,42.05,42.05,37600.0
2012-11-26 12:10:00,42.05,42.06,42.01,42.02,37000.0,42.05,42.06,42.01,42.02,37000.0
2012-11-26 12:15:00,42.02,42.11,42.02,42.1,44700.0,42.02,42.11,42.02,42.1,44700.0
2012-11-26 12:20:00,42.1,42.11,42.05,42.05,19700.0,42.1,42.11,42.05,42.05,19700.0
2012-11-26 12:25:00,42.05,42.09,42.01,42.06,61100.0,42.05,42.09,42.01,42.06,61100.0
2012-11-26 12:30:00,42.06,42.09,42.03,42.07,71700.0,42.06,42.09,42.03,42.07,71700.0
2012-11-26 12:35:00,42.07,42.1,42.06,42.09,18000.0,42.07,42.1,42.06,42.09,18000.0
2012-11-26 12:40:00,42.09,42.11,42.06,42.08,23800.0,42.09,42.11,42.06,42.08,23800.0
2012-11-26 12:45:00,42.08,42.09,42.07,42.08,15300.0,42.08,42.09,42.07,42.08,15300.0
2012-11-26 12:50:00,42.08,42.12,42.07,42.1,44400.0,42.08,42.12,42.07,42.1,44400.0
2012-11-26 12:55:00,42.1,42.12,42.1,42.1,23000.0,42.1,42.12,42.1,42.1,23000.0
2012-11-26 13:00:00,42.1,42.11,42.07,42.08,10800.0,42.1,42.11,42.07,42.08,10800.0
2012-11-26 13:05:00,42.07,42.09,42.06,42.07,36900.0,42.07,42.09,42.06,42.07,36900.0
2012-11-26 13:10:00,42.06,42.07,42.04,42.06,32400.0,42.06,42.07,42.04,42.06,32400.0
2012-11-26 13:15:00,42.07,42.13,42.06,42.12,17300.0,42.07,42.13,42.06,42.12,17300.0
2012-11-26 13:20:00,42.13,42.15,42.11,42.12,27900.0,42.13,42.15,42.11,42.12,27900.0
2012-11-26 13:25:00,42.12,42.2,42.12,42.16,49400.0,42.12,42.2,42.12,42.16,49400.0
2012-11-26 13:30:00,42.16,42.21,42.16,42.2,15600.0,42.16,42.21,42.16,42.2,15600.0
2012-11-26 13:35:00,42.2,42.24,42.2,42.23,32000.0,42.2,42.24,42.2,42.23,32000.0
2012-11-26 13:40:00,42.23,42.27,42.22,42.24,24300.0,42.23,42.27,42.22,42.24,24300.0
2012-11-26 13:45:00,42.22,42.23,42.2,42.23,21800.0,42.22,42.23,42.2,42.23,21800.0
2012-11-26 13:50:00,42.23,42.24,42.17,42.19,19700.0,42.23,42.24,42.17,42.19,19700.0
2012-11-26 13:55:00,42.2,42.21,42.15,42.16,24000.0,42.2,42.21,42.15,42.16,24000.0
2012-11-26 14:00:00,42.15,42.16,42.11,42.15,24900.0,42.15,42.16,42.11,42.15,24900.0
2012-11-26 14:05:00,42.15,42.15,42.1,42.12,33500.0,42.15,42.15,42.1,42.12,33500.0
2012-11-26 14:10:00,42.12,42.14,42.08,42.12,21800.0,42.12,42.14,42.08,42.12,21800.0
2012-11-26 14:15:00,42.13,42.22,42.12,42.21,33600.0,42.13,42.22,42.12,42.21,33600.0
2012-11-26 14:20:00,42.2,42.24,42.15,42.17,43300.0,42.2,42.24,42.15,42.17,43300.0
2012-11-26 14:25:00,42.16,42.16,42.11,42.13,16400.0,42.16,42.16,42.11,42.13,16400.0
2012-11-26 14:30:00,42.14,42.16,42.13,42.15,28900.0,42.14,42.16,42.13,42.15,28900.0
2012-11-26 14:35:00,42.16,42.2,42.15,42.19,19600.0,42.16,42.2,42.15,42.19,19600.0
2012-11-26 14:40:00,42.19,42.22,42.15,42.19,51400.0,42.19,42.22,42.15,42.19,51400.0
2012-11-26 14:45:00,42.19,42.19,42.09,42.15,36000.0,42.19,42.19,42.09,42.15,36000.0
2012-11-26 14:50:00,42.14,42.19,42.14,42.17,17400.0,42.14,42.19,42.14,42.17,17400.0
2012-11-26 14:55:00,42.16,42.23,42.15,42.22,31700.0,42.16,42.23,42.15,42.22,31700.0
2012-11-26 15:00:00,42.21,42.23,42.2,42.2,27100.0,42.21,42.23,42.2,42.2,27100.0
2012-11-26 15:05:00,42.2,42.23,42.19,42.2,34000.0,42.2,42.23,42.19,42.2,34000.0
2012-11-26 15:10:00,42.2,42.23,42.19,42.2,47400.0,42.2,42.23,42.19,42.2,47400.0
2012-11-26 15:15:00,42.2,42.23,42.17,42.17,112600.0,42.2,42.23,42.17,42.17,112600.0
2012-11-26 15:20:00,42.17,42.19,42.14,42.16,44600.0,42.17,42.19,42.14,42.16,44600.0
2012-11-26 15:25:00,42.16,42.16,42.09,42.11,41200.0,42.16,42.16,42.09,42.11,41200.0
2012-11-26 15:30:00,42.11,42.11,42.05,42.07,41100.0,42.11,42.11,42.05,42.07,41100.0
2012-11-26 15:35:00,42.06,42.08,42.03,42.07,40500.0,42.06,42.08,42.03,42.07,40500.0
2012-11-26 15:40:00,42.08,42.12,42.08,42.09,61700.0,42.08,42.12,42.08,42.09,61700.0
2012-11-26 15:45:00,42.1,42.11,42.09,42.09,63900.0,42.1,42.11,42.09,42.09,63900.0
2012-11-26 15:50:00,42.09,42.12,42.08,42.1,171100.0,42.09,42.12,42.08,42.1,171100.0
2012-11-26 15:55:00,42.1,42.19,42.1,42.18,168900.0,42.1,42.19,42.1,42.18,168900.0
2012-11-27 09:30:00,42.05,42.18,41.82,42.07,56100.0,42.05,42.18,41.82,42.07,56100.0
2012-11-27 09:35:00,42.05,42.23,42.02,42.12,81900.0,42.05,42.23,42.02,42.12,81900.0
2012-11-27 09:40:00,42.15,42.3,42.13,42.29,28700.0,42.15,42.3,42.13,42.29,28700.0
2012-11-27 09:45:00,42.29,42.53,42.27,42.5,79700.0,42.29,42.53,42.27,42.5,79700.0
2012-11-27 09:50:00,42.5,42.55,42.43,42.43,86600.0,42.5,42.55,42.43,42.43,86600.0
2012-11-27 09:55:00,42.44,42.49,42.39,42.48,58900.0,42.44,42.49,42.39,42.48,58900.0
2012-11-27 10:00:00,42.47,42.5,42.41,42.45,94300.0,42.47,42.5,42.41,42.45,94300.0
2012-11-27 10:05:00,42.43,42.55,42.4,42.51,63900.0,42.43,42.55,42.4,42.51,63900.0
2012-11-27 10:10:00,42.51,42.53,42.35,42.37,144600.0,42.51,42.53,42.35,42.37,144600.0
2012-11-27 10:15:00,42.37,42.43,42.35,42.37,184200.0,42.37,42.43,42.35,42.37,184200.0
2012-11-27 10:20:00,42.37,42.48,42.35,42.39,51800.0,42.37,42.48,42.35,42.39,51800.0
2012-11-27 10:25:00,42.4,42.46,42.35,42.42,173200.0,42.4,42.46,42.35,42.42,173200.0
2012-11-27 10:30:00,42.41,42.44,42.37,42.39,49100.0,42.41,42.44,42.37,42.39,49100.0
2012-11-27 10:35:00,42.39,42.4,42.35,42.37,52400.0,42.39,42.4,42.35,42.37,52400.0
2012-11-27 10:40:00,42.37,42.48,42.37,42.47,40200.0,42.37,42.48,42.37,42.47,40200.0
2012-11-27 10:45:00,42.48,42.49,42.38,42.38,66200.0,42.48,42.49,42.38,42.38,66200.0
2012-11-27 10:50:00,42.38,42.48,42.37,42.41,35500.0,42.38,42.48,42.37,42.41,35500.0
2012-11-27 10:55:00,42.4,42.47,42.36,42.41,96600.0,42.4,42.47,42.36,42.41,96600.0
2012-11-27 11:00:00,42.41,42.43,42.37,42.4,25700.0,42.41,42.43,42.37,42.4,25700.0
2012-11-27 11:05:00,42.39,42.43,42.38,42.41,25000.0,42.39,42.43,42.38,42.41,25000.0
2012-11-27 11:10:00,42.41,42.43,42.39,42.4,27200.0,42.41,42.43,42.39,42.4,27200.0
2012-11-27 11:15:00,42.4,42.5,42.38,42.47,105500.0,42.4,42.5,42.38,42.47,105500.0
2012-11-27 11:20:00,42.47,42.52,42.45,42.47,99800.0,42.47,42.52,42.45,42.47,99800.0
2012-11-27 11:25:00,42.47,42.5,42.45,42.49,55900.0,42.47,42.5,42.45,42.49,55900.0
2012-11-27 11:30:00,42.48,42.5,42.43,42.43,132700.0,42.48,42.5,42.43,42.43,132700.0
2012-11-27 11:35:00,42.43,42.45,42.4,42.45,19800.0,42.43,42.45,42.4,42.45,19800.0
2012-11-27 11:40:00,42.46,42.47,42.39,42.43,260600.0,42.46,42.47,42.39,42.43,260600.0
2012-11-27 11:45:00,42.44,42.45,42.37,42.43,91400.0,42.44,42.45,42.37,42.43,91400.0
2012-11-27 11:50:00,42.44,42.51,42.38,42.44,323800.0,42.44,42.51,42.38,42.44,323800.0
2012-11-27 11:55:00,42.45,42.52,42.45,42.5,39800.0,42.45,42.52,42.45,42.5,39800.0
2012-11-27 12:00:00,42.5,42.62,42.5,42.61,69700.0,42.5,42.62,42.5,42.61,69700.0
2012-11-27 12:05:00,42.61,42.66,42.58,42.65,36400.0,42.61,42.66,42.58,42.65,36400.0
2012-11-27 12:10:00,42.63,42.63,42.57,42.6,47800.0,42.63,42.63,42.57,42.6,47800.0
2012-11-27 12:15:00,42.6,42.61,42.58,42.59,28600.0,42.6,42.61,42.58,42.59,28600.0
2012-11-27 12:20:00,42.6,42.61,42.59,42.6,15300.0,42.6,42.61,42.59,42.6,15300.0
2012-11-27 12:25:00,42.6,42.61,42.51,42.52,36500.0,42.6,42.61,42.51,42.52,36500.0
2012-11-27 12:30:00,42.52,42.59,42.46,42.47,34500.0,42.52,42.59,42.46,42.47,34500.0
2012-11-27 12:35:00,42.46,42.47,42.41,42.42,11800.0,42.46,42.47,42.41,42.42,11800.0
2012-11-27 12:40:00,42.43,42.46,42.42,42.43,15700.0,42.43,42.46,42.42,42.43,15700.0
2012-11-27 12:45:00,42.43,42.44,42.35,42.43,24300.0,42.43,42.44,42.35,42.43,24300.0
2012-11-27 12:50:00,42.42,42.46,42.38,42.42,57500.0,42.42,42.46,42.38,42.42,57500.0
2012-11-27 12:55:00,42.42,42.46,42.41,42.41,19900.0,42.42,42.46,42.41,42.41,19900.0
2012-11-27 13:00:00,42.4,42.45,42.39,42.41,65800.0,42.4,42.45,42.39,42.41,65800.0
2012-11-27 13:05:00,42.41,42.47,42.39,42.39,104800.0,42.41,42.47,42.39,42.39,104800.0
2012-11-27 13:10:00,42.39,42.39,42.19,42.2,27100.0,42.39,42.39,42.19,42.2,27100.0
2012-11-27 13:15:00,42.2,42.23,42.17,42.19,19000.0,42.2,42.23,42.17,42.19,19000.0
2012-11-27 13:20:00,42.19,42.25,42.13,42.18,28400.0,42.19,42.25,42.13,42.18,28400.0
2012-11-27 13:25:00,42.19,42.19,42.07,42.08,19300.0,42.19,42.19,42.07,42.08,19300.0
2012-11-27 13:30:00,42.08,42.09,42.02,42.08,27500.0,42.08,42.09,42.02,42.08,27500.0
2012-11-27 13:35:00,42.06,42.14,42.04,42.1,41200.0,42.06,42.14,42.04,42.1,41200.0
2012-11-27 13:40:00,42.1,42.12,42.04,42.11,14800.0,42.1,42.12,42.04,42.11,14800.0
2012-11-27 13:45:00,42.11,42.12,42.08,42.1,38400.0,42.11,42.12,42.08,42.1,38400.0
2012-11-27 13:50:00,42.1,42.1,42.02,42.02,32200.0,42.1,42.1,42.02,42.02,32200.0
2012-11-27 13:55:00,42.02,42.02,41.87,41.87,29500.0,42.02,42.02,41.87,41.87,29500.0
2012-11-27 14:00:00,41.88,41.9,41.83,41.87,30100.0,41.88,41.9,41.83,41.87,30100.0
2012-11-27 14:05:00,41.87,41.88,41.77,41.78,64300.0,41.87,41.88,41.77,41.78,64300.0
2012-11-27 14:10:00,41.79,41.82,41.7,41.71,55700.0,41.79,41.82,41.7,41.71,55700.0
2012-11-27 14:15:00,41.71,41.78,41.68,41.7,96200.0,41.71,41.78,41.68,41.7,96200.0
2012-11-27 14:20:00,41.7,41.76,41.58,41.59,41400.0,41.7,41.76,41.58,41.59,41400.0
2012-11-27 14:25:00,41.6,41.65,41.55,41.56,36200.0,41.6,41.65,41.55,41.56,36200.0
2012-11-27 14:30:00,41.56,41.62,41.53,41.58,37500.0,41.56,41.62,41.53,41.58,37500.0
2012-11-27 14:35:00,41.57,41.58,41.54,41.55,28700.0,41.57,41.58,41.54,41.55,28700.0
2012-11-27 14:40:00,41.55,41.56,41.43,41.44,129500.0,41.55,41.56,41.43,41.44,129500.0
2012-11-27 14:45:00,41.45,41.45,41.19,41.24,145500.0,41.45,41.45,41.19,41.24,145500.0
2012-11-27 14:50:00,41.24,41.37,41.24,41.3,62100.0,41.24,41.37,41.24,41.3,62100.0
2012-11-27 14:55:00,41.3,41.41,41.29,41.35,53800.0,41.3,41.41,41.29,41.35,53800.0
2012-11-27 15:00:00,41.36,41.48,41.35,41.45,62700.0,41.36,41.48,41.35,41.45,62700.0
2012-11-27 15:05:00,41.45,41.46,41.38,41.42,65900.0,41.45,41.46,41.38,41.42,65900.0
2012-11-27 15:10:00,41.42,41.43,41.25,41.25,72600.0,41.42,41.43,41.25,41.25,72600.0
2012-11-27 15:15:00,41.25,41.3,41.25,41.27,55400.0,41.25,41.3,41.25,41.27,55400.0
2012-11-27 15:20:00,41.27,41.32,41.26,41.31,62900.0,41.27,41.32,41.26,41.31,62900.0
2012-11-27 15:25:00,41.32,41.34,41.16,41.2,82000.0,41.32,41.34,41.16,41.2,82000.0
2012-11-27 15:30:00,41.2,41.23,41.11,41.12,78000.0,41.2,41.23,41.11,41.12,78000.0
2012-11-27 15:35:00,41.12,41.14,40.99,41.08,148800.0,41.12,41.14,40.99,41.08,148800.0
2012-11-27 15:40:00,41.1,41.21,41.09,41.14,103100.0,41.1,41.21,41.09,41.14,103100.0
2012-11-27 15:45:00,41.14,41.23,41.12,41.2,135800.0,41.14,41.23,41.12,41.2,135800.0
2012-11-27 15:50:00,41.19,41.2,41.11,41.16,173500.0,41.19,41.2,41.11,41.16,173500.0
2012-11-27 15:55:00,41.15,41.19,41.09,41.13,247200.0,41.15,41.19,41.09,41.13,247200.0
2012-11-28 09:30:00,41.13,41.26,40.9,41.2,199600.0,41.13,41.26,40.9,41.2,199600.0
2012-11-28 09:35:00,41.19,41.23,41.12,41.23,128400.0,41.19,41.23,41.12,41.23,128400.0
2012-11-28 09:40:00,41.23,41.42,41.23,41.28,112800.0,41.23,41.42,41.23,41.28,112800.0
2012-11-28 09:45:00,41.25,41.28,41.19,41.23,62000.0,41.25,41.28,41.19,41.23,62000.0
2012-11-28 09:50:00,41.23,41.23,41.04,41.06,150000.0,41.23,41.23,41.04,41.06,150000.0
2012-11-28 09:55:00,41.07,41.07,40.96,41.0,89200.0,41.07,41.07,40.96,41.0,89200.0
2012-11-28 10:00:00,40.99,41.05,40.86,41.04,180400.0,40.99,41.05,40.86,41.04,180400.0
2012-11-28 10:05:00,41.04,41.06,40.94,40.98,430400.0,41.04,41.06,40.94,40.98,430400.0
2012-11-28 10:10:00,40.98,41.08,40.94,41.05,235200.0,40.98,41.08,40.94,41.05,235200.0
2012-11-28 10:15:00,41.07,41.17,41.06,41.09,276600.0,41.07,41.17,41.06,41.09,276600.0
2012-11-28 10:20:00,41.1,41.18,40.99,41.11,614800.0,41.1,41.18,40.99,41.11,614800.0
2012-11-28 10:25:00,41.09,41.09,40.96,41.0,180400.0,41.09,41.09,40.96,41.0,180400.0
2012-11-28 10:30:00,40.98,41.09,40.96,41.09,57600.0,40.98,41.09,40.96,41.09,57600.0
2012-11-28 10:35:00,41.09,41.22,41.07,41.16,43200.0,41.09,41.22,41.07,41.16,43200.0
2012-11-28 10:40:00,41.17,41.27,41.11,41.11,106000.0,41.17,41.27,41.11,41.11,106000.0
2012-11-28 10:45:00,41.1,41.13,41.07,41.08,48200.0,41.1,41.13,41.07,41.08,48200.0
2012-11-28 10:50:00,41.09,41.11,41.05,41.05,36600.0,41.09,41.11,41.05,41.05,36600.0
2012-11-28 10:55:00,41.04,41.06,41.02,41.04,57600.0,41.04,41.06,41.02,41.04,57600.0
2012-11-28 11:00:00,41.05,41.11,41.05,41.09,55000.0,41.05,41.11,41.05,41.09,55000.0
2012-11-28 11:05:00,41.09,41.12,41.08,41.09,48200.0,41.09,41.12,41.08,41.09,48200.0
2012-11-28 11:10:00,41.1,41.17,41.1,41.15,60400.0,41.1,41.17,41.1,41.15,60400.0
2012-11-28 11:15:00,41.16,41.25,41.16,41.25,49800.0,41.16,41.25,41.16,41.25,49800.0
2012-11-28 11:20:00,41.25,41.29,41.19,41.19,70800.0,41.25,41.29,41.19,41.19,70800.0
2012-11-28 11:25:00,41.19,41.19,41.12,41.12,61200.0,41.19,41.19,41.12,41.12,61200.0
2012-11-28 11:30:00,41.14,41.15,41.09,41.11,26100.0,41.14,41.15,41.09,41.11,26100.0
2012-11-28 11:35:00,41.12,41.14,41.11,41.13,38600.0,41.12,41.14,41.11,41.13,38600.0
2012-11-28 11:40:00,41.13,41.16,41.11,41.16,35200.0,41.13,41.16,41.11,41.16,35200.0
2012-11-28 11:45:00,41.16,41.18,41.13,41.13,34000.0,41.16,41.18,41.13,41.13,34000.0
2012-11-28 11:50:00,41.14,41.15,41.03,41.05,52200.0,41.14,41.15,41.03,41.05,52200.0
2012-11-28 11:55:00,41.03,41.07,40.95,40.95,122800.0,41.03,41.07,40.95,40.95,122800.0
2012-11-28 12:00:00,40.94,40.99,40.85,40.88,82400.0,40.94,40.99,40.85,40.88,82400.0
2012-11-28 12:05:00,40.87,40.92,40.83,40.9,69000.0,40.87,40.92,40.83,40.9,69000.0
2012-11-28 12:10:00,40.9,41.04,40.88,40.99,62600.0,40.9,41.04,40.88,40.99,62600.0
2012-11-28 12:15:00,40.99,41.12,40.97,41.08,80400.0,40.99,41.12,40.97,41.08,80400.0
2012-11-28 12:20:00,41.08,41.13,41.06,41.13,33800.0,41.08,41.13,41.06,41.13,33800.0
2012-11-28 12:25:00,41.13,41.17,41.09,41.11,39400.0,41.13,41.17,41.09,41.11,39400.0
2012-11-28 12:30:00,41.1,41.14,41.08,41.12,53200.0,41.1,41.14,41.08,41.12,53200.0
2012-11-28 12:35:00,41.12,41.14,41.12,41.12,42600.0,41.12,41.14,41.12,41.12,42600.0
2012-11-28 12:40:00,41.12,41.17,41.09,41.16,35400.0,41.12,41.17,41.09,41.16,35400.0
2012-11-28 12:45:00,41.16,41.17,41.06,41.07,62400.0,41.16,41.17,41.06,41.07,62400.0
2012-11-28 12:50:00,41.07,41.08,41.04,41.05,31000.0,41.07,41.08,41.04,41.05,31000.0
2012-11-28 12:55:00,41.04,41.09,41.04,41.08,26800.0,41.04,41.09,41.04,41.08,26800.0
2012-11-28 13:00:00,41.07,41.1,41.07,41.07,32000.0,41.07,41.1,41.07,41.07,32000.0
2012-11-28 13:05:00,41.07,41.08,41.06,41.07,27400.0,41.07,41.08,41.06,41.07,27400.0
2012-11-28 13:10:00,41.07,41.1,41.05,41.06,29400.0,41.07,41.1,41.05,41.06,29400.0
2012-11-28 13:15:00,41.05,41.15,41.05,41.14,54600.0,41.05,41.15,41.05,41.14,54600.0
2012-11-28 13:20:00,41.13,41.16,41.12,41.16,60400.0,41.13,41.16,41.12,41.16,60400.0
2012-11-28 13:25:00,41.16,41.17,41.15,41.15,36400.0,41.16,41.17,41.15,41.15,36400.0
2012-11-28 13:30:00,41.17,41.19,41.15,41.15,39200.0,41.17,41.19,41.15,41.15,39200.0
2012-11-28 13:35:00,41.15,41.2,41.13,41.15,76200.0,41.15,41.2,41.13,41.15,76200.0
2012-11-28 13:40:00,41.16,41.16,41.13,41.15,46200.0,41.16,41.16,41.13,41.15,46200.0
2012-11-28 13:45:00,41.16,41.16,41.14,41.16,85200.0,41.16,41.16,41.14,41.16,85200.0
2012-11-28 13:50:00,41.15,41.19,41.14,41.17,79800.0,41.15,41.19,41.14,41.17,79800.0
2012-11-28 13:55:00,41.17,41.17,41.14,41.15,132200.0,41.17,41.17,41.14,41.15,132200.0
2012-11-28 14:00:00,41.15,41.15,41.06,41.07,90600.0,41.15,41.15,41.06,41.07,90600.0
2012-11-28 14:05:00,41.07,41.13,41.06,41.13,55600.0,41.07,41.13,41.06,41.13,55600.0
2012-11-28 14:10:00,41.12,41.15,41.11,41.14,30200.0,41.12,41.15,41.11,41.14,30200.0
2012-11-28 14:15:00,41.14,41.17,41.11,41.14,37600.0,41.14,41.17,41.11,41.14,37600.0
2012-11-28 14:20:00,41.13,41.14,41.08,41.12,32800.0,41.13,41.14,41.08,41.12,32800.0
2012-11-28 14:25:00,41.13,41.15,41.12,41.14,29800.0,41.13,41.15,41.12,41.14,29800.0
2012-11-28 14:30:00,41.15,41.16,41.12,41.14,34400.0,41.15,41.16,41.12,41.14,34400.0
2012-11-28 14:35:00,41.15,41.16,41.12,41.14,44800.0,41.15,41.16,41.12,41.14,44800.0
2012-11-28 14:40:00,41.13,41.17,41.13,41.17,34800.0,41.13,41.17,41.13,41.17,34800.0
2012-11-28 14:45:00,41.16,41.19,41.15,41.19,60000.0,41.16,41.19,41.15,41.19,60000.0
2012-11-28 14:50:00,41.19,41.23,41.18,41.22,81000.0,41.19,41.23,41.18,41.22,81000.0
2012-11-28 14:55:00,41.22,41.24,41.19,41.23,104800.0,41.22,41.24,41.19,41.23,104800.0
2012-11-28 15:00:00,41.23,41.24,41.2,41.21,37000.0,41.23,41.24,41.2,41.21,37000.0
2012-11-28 15:05:00,41.2,41.22,41.2,41.22,486200.0,41.2,41.22,41.2,41.22,486200.0
2012-11-28 15:10:00,41.22,41.22,41.19,41.2,58400.0,41.22,41.22,41.19,41.2,58400.0
2012-11-28 15:15:00,41.2,41.21,41.18,41.2,147400.0,41.2,41.21,41.18,41.2,147400.0
2012-11-28 15:20:00,41.19,41.21,41.19,41.21,92200.0,41.19,41.21,41.19,41.21,92200.0
2012-11-28 15:25:00,41.22,41.27,41.21,41.27,144200.0,41.22,41.27,41.21,41.27,144200.0
2012-11-28 15:30:00,41.26,41.32,41.25,41.27,126800.0,41.26,41.32,41.25,41.27,126800.0
2012-11-28 15:35:00,41.26,41.31,41.25,41.3,110600.0,41.26,41.31,41.25,41.3,110600.0
2012-11-28 15:40:00,41.31,41.33,41.29,41.32,133600.0,41.31,41.33,41.29,41.32,133600.0
2012-11-28 15:45:00,41.31,41.37,41.31,41.37,150200.0,41.31,41.37,41.31,41.37,150200.0
2012-11-28 15:50:00,41.37,41.45,41.35,41.45,284000.0,41.37,41.45,41.35,41.45,284000.0
2012-11-28 15:55:00,41.44,41.45,41.4,41.41,290400.0,41.44,41.45,41.4,41.41,290400.0
2012-11-29 09:30:00,41.65,41.67,41.32,41.48,37500.0,41.65,41.67,41.32,41.48,37500.0
2012-11-29 09:35:00,41.54,41.61,41.47,41.59,47100.0,41.54,41.61,41.47,41.59,47100.0
2012-11-29 09:40:00,41.6,41.68,41.58,41.68,35200.0,41.6,41.68,41.58,41.68,35200.0
2012-11-29 09:45:00,41.66,41.7,41.63,41.64,32500.0,41.66,41.7,41.63,41.64,32500.0
2012-11-29 09:50:00,41.65,41.69,41.59,41.65,94500.0,41.65,41.69,41.59,41.65,94500.0
2012-11-29 09:55:00,41.66,41.74,41.66,41.71,68200.0,41.66,41.74,41.66,41.71,68200.0
2012-11-29 10:00:00,41.71,41.87,41.71,41.79,131000.0,41.71,41.87,41.71,41.79,131000.0
2012-11-29 10:05:00,41.78,41.78,41.69,41.7,45300.0,41.78,41.78,41.69,41.7,45300.0
2012-11-29 10:10:00,41.7,41.75,41.7,41.73,109400.0,41.7,41.75,41.7,41.73,109400.0
2012-11-29 10:15:00,41.73,41.76,41.72,41.72,25400.0,41.73,41.76,41.72,41.72,25400.0
2012-11-29 10:20:00,41.73,41.74,41.69,41.71,28400.0,41.73,41.74,41.69,41.71,28400.0
2012-11-29 10:25:00,41.71,41.73,41.67,41.7,51500.0,41.71,41.73,41.67,41.7,51500.0
2012-11-29 10:30:00,41.7,41.74,41.67,41.73,69500.0,41.7,41.74,41.67,41.73,69500.0
2012-11-29 10:35:00,41.75,41.75,41.7,41.71,20000.0,41.75,41.75,41.7,41.71,20000.0
2012-11-29 10:40:00,41.7,41.73,41.7,41.71,30100.0,41.7,41.73,41.7,41.71,30100.0
2012-11-29 10:45:00,41.72,41.8,41.7,41.79,43200.0,41.72,41.8,41.7,41.79,43200.0
2012-11-29 10:50:00,41.79,41.88,41.77,41.86,71200.0,41.79,41.88,41.77,41.86,71200.0
2012-11-29 10:55:00,41.85,41.87,41.83,41.85,37200.0,41.85,41.87,41.83,41.85,37200.0
2012-11-29 11:00:00,41.84,41.9,41.84,41.88,23400.0,41.84,41.9,41.84,41.88,23400.0
2012-11-29 11:05:00,41.9,41.9,41.85,41.89,18100.0,41.9,41.9,41.85,41.89,18100.0
2012-11-29 11:10:00,41.9,41.94,41.86,41.87,37000.0,41.9,41.94,41.86,41.87,37000.0
2012-11-29 11:15:00,41.86,41.86,41.75,41.76,25000.0,41.86,41.86,41.75,41.76,25000.0
2012-11-29 11:20:00,41.76,41.77,41.66,41.66,25000.0,41.76,41.77,41.66,41.66,25000.0
2012-11-29 11:25:00,41.66,41.69,41.61,41.69,16700.0,41.66,41.69,41.61,41.69,16700.0
2012-11-29 11:30:00,41.69,41.71,41.66,41.67,34000.0,41.69,41.71,41.66,41.67,34000.0
2012-11-29 11:35:00,41.67,41.73,41.65,41.73,40800.0,41.67,41.73,41.65,41.73,40800.0
2012-11-29 11:40:00,41.73,41.74,41.57,41.61,53900.0,41.73,41.74,41.57,41.61,53900.0
2012-11-29 11:45:00,41.58,41.64,41.56,41.62,42000.0,41.58,41.64,41.56,41.62,42000.0
2012-11-29 11:50:00,41.63,41.69,41.63,41.65,26300.0,41.63,41.69,41.63,41.65,26300.0
2012-11-29 11:55:00,41.67,41.69,41.61,41.66,17500.0,41.67,41.69,41.61,41.66,17500.0
2012-11-29 12:00:00,41.65,41.7,41.64,41.64,48700.0,41.65,41.7,41.64,41.64,48700.0
2012-11-29 12:05:00,41.63,41.66,41.59,41.64,19600.0,41.63,41.66,41.59,41.64,19600.0
2012-11-29 12:10:00,41.62,41.75,41.6,41.71,33600.0,41.62,41.75,41.6,41.71,33600.0
2012-11-29 12:15:00,41.71,41.75,41.7,41.71,20000.0,41.71,41.75,41.7,41.71,20000.0
2012-11-29 12:20:00,41.71,41.75,41.71,41.74,19400.0,41.71,41.75,41.71,41.74,19400.0
2012-11-29 12:25:00,41.72,41.72,41.65,41.65,11200.0,41.72,41.72,41.65,41.65,11200.0
2012-11-29 12:30:00,41.66,41.67,41.63,41.66,14200.0,41.66,41.67,41.63,41.66,14200.0
2012-11-29 12:35:00,41.67,41.68,41.59,41.61,15300.0,41.67,41.68,41.59,41.61,15300.0
2012-11-29 12:40:00,41.62,41.7,41.61,41.67,66800.0,41.62,41.7,41.61,41.67,66800.0
2012-11-29 12:45:00,41.68,41.69,41.6,41.65,86100.0,41.68,41.69,41.6,41.65,86100.0
2012-11-29 12:50:00,41.65,41.68,41.57,41.67,46800.0,41.65,41.68,41.57,41.67,46800.0
2012-11-29 12:55:00,41.67,41.69,41.64,41.66,22900.0,41.67,41.69,41.64,41.66,22900.0
2012-11-29 13:00:00,41.67,41.74,41.67,41.74,59400.0,41.67,41.74,41.67,41.74,59400.0
2012-11-29 13:05:00,41.75,41.75,41.66,41.67,7300.0,41.75,41.75,41.66,41.67,7300.0
2012-11-29 13:10:00,41.66,41.68,41.64,41.65,20400.0,41.66,41.68,41.64,41.65,20400.0
2012-11-29 13:15:00,41.64,41.77,41.64,41.72,91100.0,41.64,41.77,41.64,41.72,91100.0
2012-11-29 13:20:00,41.72,41.78,41.7,41.76,33000.0,41.72,41.78,41.7,41.76,33000.0
2012-11-29 13:25:00,41.77,41.78,41.74,41.77,16600.0,41.77,41.78,41.74,41.77,16600.0
2012-11-29 13:30:00,41.78,41.81,41.75,41.76,19800.0,41.78,41.81,41.75,41.76,19800.0
2012-11-29 13:35:00,41.77,41.81,41.77,41.8,17300.0,41.77,41.81,41.77,41.8,17300.0
2012-11-29 13:40:00,41.81,41.81,41.73,41.77,43900.0,41.81,41.81,41.73,41.77,43900.0
2012-11-29 13:45:00,41.77,41.8,41.75,41.76,24100.0,41.77,41.8,41.75,41.76,24100.0
2012-11-29 13:50:00,41.75,41.8,41.75,41.8,15300.0,41.75,41.8,41.75,41.8,15300.0
2012-11-29 13:55:00,41.8,41.81,41.77,41.79,12800.0,41.8,41.81,41.77,41.79,12800.0
2012-11-29 14:00:00,41.79,41.79,41.76,41.78,24300.0,41.79,41.79,41.76,41.78,24300.0
2012-11-29 14:05:00,41.78,41.79,41.73,41.74,12800.0,41.78,41.79,41.73,41.74,12800.0
2012-11-29 14:10:00,41.74,41.79,41.72,41.78,24600.0,41.74,41.79,41.72,41.78,24600.0
2012-11-29 14:15:00,41.77,41.77,41.71,41.74,22900.0,41.77,41.77,41.71,41.74,22900.0
2012-11-29 14:20:00,41.74,41.77,41.7,41.7,21400.0,41.74,41.77,41.7,41.7,21400.0
2012-11-29 14:25:00,41.7,41.72,41.66,41.68,16000.0,41.7,41.72,41.66,41.68,16000.0
2012-11-29 14:30:00,41.68,41.73,41.68,41.72,22800.0,41.68,41.73,41.68,41.72,22800.0
2012-11-29 14:35:00,41.73,41.77,41.73,41.76,31300.0,41.73,41.77,41.73,41.76,31300.0
2012-11-29 14:40:00,41.75,41.79,41.75,41.79,19400.0,41.75,41.79,41.75,41.79,19400.0
2012-11-29 14:45:00,41.78,41.8,41.76,41.76,31300.0,41.78,41.8,41.76,41.76,31300.0
2012-11-29 14:50:00,41.76,41.84,41.76,41.83,91000.0,41.76,41.84,41.76,41.83,91000.0
2012-11-29 14:55:00,41.83,41.85,41.83,41.84,36400.0,41.83,41.85,41.83,41.84,36400.0
2012-11-29 15:00:00,41.84,41.84,41.83,41.83,14300.0,41.84,41.84,41.83,41.83,14300.0
2012-11-29 15:05:00,41.83,41.87,41.83,41.84,78800.0,41.83,41.87,41.83,41.84,78800.0
2012-11-29 15:10:00,41.84,41.85,41.8,41.81,63300.0,41.84,41.85,41.8,41.81,63300.0
2012-11-29 15:15:00,41.81,41.86,41.76,41.76,137600.0,41.81,41.86,41.76,41.76,137600.0
2012-11-29 15:20:00,41.76,41.77,41.67,41.69,55200.0,41.76,41.77,41.67,41.69,55200.0
2012-11-29 15:25:00,41.68,41.75,41.68,41.74,45400.0,41.68,41.75,41.68,41.74,45400.0
2012-11-29 15:30:00,41.74,41.75,41.7,41.73,43100.0,41.74,41.75,41.7,41.73,43100.0
2012-11-29 15:35:00,41.73,41.73,41.7,41.72,45100.0,41.73,41.73,41.7,41.72,45100.0
2012-11-29 15:40:00,41.72,41.8,41.71,41.76,79500.0,41.72,41.8,41.71,41.76,79500.0
2012-11-29 15:45:00,41.76,41.77,41.7,41.73,54600.0,41.76,41.77,41.7,41.73,54600.0
2012-11-29 15:50:00,41.72,41.78,41.72,41.74,120500.0,41.72,41.78,41.72,41.74,120500.0
2012-11-29 15:55:00,41.74,41.77,41.69,41.75,306000.0,41.74,41.77,41.69,41.75,306000.0
2012-11-30 09:30:00,41.78,41.84,41.73,41.76,35900.0,41.78,41.84,41.73,41.76,35900.0
2012-11-30 09:35:00,41.74,41.76,41.65,41.66,50800.0,41.74,41.76,41.65,41.66,50800.0
2012-11-30 09:40:00,41.66,41.76,41.66,41.7,21500.0,41.66,41.76,41.66,41.7,21500.0
2012-11-30 09:45:00,41.7,41.75,41.64,41.7,46500.0,41.7,41.75,41.64,41.7,46500.0
2012-11-30 09:50:00,41.69,41.71,41.64,41.66,38400.0,41.69,41.71,41.64,41.66,38400.0
2012-11-30 09:55:00,41.66,41.78,41.66,41.72,36200.0,41.66,41.78,41.66,41.72,36200.0
2012-11-30 10:00:00,41.73,41.82,41.71,41.8,26300.0,41.73,41.82,41.71,41.8,26300.0
2012-11-30 10:05:00,41.81,41.85,41.78,41.78,35100.0,41.81,41.85,41.78,41.78,35100.0
2012-11-30 10:10:00,41.78,41.85,41.77,41.83,28700.0,41.78,41.85,41.77,41.83,28700.0
2012-11-30 10:15:00,41.84,41.85,41.78,41.78,65500.0,41.84,41.85,41.78,41.78,65500.0
2012-11-30 10:20:00,41.78,41.86,41.78,41.86,13600.0,41.78,41.86,41.78,41.86,13600.0
2012-11-30 10:25:00,41.86,41.95,41.86,41.94,26000.0,41.86,41.95,41.86,41.94,26000.0
2012-11-30 10:30:00,41.94,41.94,41.88,41.89,20800.0,41.94,41.94,41.88,41.89,20800.0
2012-11-30 10:35:00,41.89,41.9,41.81,41.85,24400.0,41.89,41.9,41.81,41.85,24400.0
2012-11-30 10:40:00,41.86,42.01,41.86,41.97,37300.0,41.86,42.01,41.86,41.97,37300.0
2012-11-30 10:45:00,41.96,41.98,41.91,41.91,20400.0,41.96,41.98,41.91,41.91,20400.0
2012-11-30 10:50:00,41.91,41.99,41.87,41.98,31700.0,41.91,41.99,41.87,41.98,31700.0
2012-11-30 10:55:00,41.98,42.01,41.97,41.99,19500.0,41.98,42.01,41.97,41.99,19500.0
2012-11-30 11:00:00,42.0,42.01,41.97,41.98,15800.0,42.0,42.01,41.97,41.98,15800.0
2012-11-30 11:05:00,41.98,41.98,41.93,41.93,21500.0,41.98,41.98,41.93,41.93,21500.0
2012-11-30 11:10:00,41.94,42.01,41.92,41.99,38300.0,41.94,42.01,41.92,41.99,38300.0
2012-11-30 11:15:00,41.99,42.03,41.98,42.0,19500.0,41.99,42.03,41.98,42.0,19500.0
2012-11-30 11:20:00,41.99,42.02,41.94,41.99,111900.0,41.99,42.02,41.94,41.99,111900.0
2012-11-30 11:25:00,41.99,42.0,41.95,41.97,18200.0,41.99,42.0,41.95,41.97,18200.0
2012-11-30 11:30:00,41.96,41.96,41.87,41.87,14300.0,41.96,41.96,41.87,41.87,14300.0
2012-11-30 11:35:00,41.88,41.88,41.8,41.81,18800.0,41.88,41.88,41.8,41.81,18800.0
2012-11-30 11:40:00,41.81,41.85,41.8,41.83,23900.0,41.81,41.85,41.8,41.83,23900.0
2012-11-30 11:45:00,41.83,41.83,41.73,41.76,29000.0,41.83,41.83,41.73,41.76,29000.0
2012-11-30 11:50:00,41.75,41.79,41.74,41.76,33000.0,41.75,41.79,41.74,41.76,33000.0
2012-11-30 11:55:00,41.77,41.8,41.74,41.76,25400.0,41.77,41.8,41.74,41.76,25400.0
2012-11-30 12:00:00,41.76,41.77,41.73,41.76,17700.0,41.76,41.77,41.73,41.76,17700.0
2012-11-30 12:05:00,41.75,41.77,41.73,41.75,14900.0,41.75,41.77,41.73,41.75,14900.0
2012-11-30 12:10:00,41.75,41.78,41.73,41.78,20500.0,41.75,41.78,41.73,41.78,20500.0
2012-11-30 12:15:00,41.77,41.78,41.75,41.75,8500.0,41.77,41.78,41.75,41.75,8500.0
2012-11-30 12:20:00,41.76,41.78,41.75,41.77,9900.0,41.76,41.78,41.75,41.77,9900.0
2012-11-30 12:25:00,41.79,41.81,41.78,41.79,10300.0,41.79,41.81,41.78,41.79,10300.0
2012-11-30 12:30:00,41.79,41.82,41.77,41.8,18600.0,41.79,41.82,41.77,41.8,18600.0
2012-11-30 12:35:00,41.8,41.81,41.75,41.75,12000.0,41.8,41.81,41.75,41.75,12000.0
2012-11-30 12:40:00,41.75,41.8,41.75,41.77,14200.0,41.75,41.8,41.75,41.77,14200.0
2012-11-30 12:45:00,41.77,41.79,41.76,41.78,17500.0,41.77,41.79,41.76,41.78,17500.0
2012-11-30 12:50:00,41.79,41.79,41.73,41.73,65800.0,41.79,41.79,41.73,41.73,65800.0
2012-11-30 12:55:00,41.74,41.78,41.73,41.77,8200.0,41.74,41.78,41.73,41.77,8200.0
2012-11-30 13:00:00,41.77,41.82,41.77,41.82,9000.0,41.77,41.82,41.77,41.82,9000.0
2012-11-30 13:05:00,41.82,41.84,41.81,41.84,5300.0,41.82,41.84,41.81,41.84,5300.0
2012-11-30 13:10:00,41.83,41.87,41.82,41.86,9700.0,41.83,41.87,41.82,41.86,9700.0
2012-11-30 13:15:00,41.86,41.86,41.84,41.84,7500.0,41.86,41.86,41.84,41.84,7500.0
2012-11-30 13:20:00,41.85,41.91,41.84,41.91,8900.0,41.85,41.91,41.84,41.91,8900.0
2012-11-30 13:25:00,41.9,41.91,41.88,41.88,6400.0,41.9,41.91,41.88,41.88,6400.0
2012-11-30 13:30:00,41.9,41.93,41.88,41.93,9500.0,41.9,41.93,41.88,41.93,9500.0
2012-11-30 13:35:00,41.91,41.93,41.88,41.91,23500.0,41.91,41.93,41.88,41.91,23500.0
2012-11-30 13:40:00,41.91,41.95,41.9,41.93,12600.0,41.91,41.95,41.9,41.93,12600.0
2012-11-30 13:45:00,41.94,41.99,41.94,41.99,14900.0,41.94,41.99,41.94,41.99,14900.0
2012-11-30 13:50:00,41.99,42.0,41.97,41.99,12400.0,41.99,42.0,41.97,41.99,12400.0
2012-11-30 13:55:00,41.99,42.01,41.98,41.99,18000.0,41.99,42.01,41.98,41.99,18000.0
2012-11-30 14:00:00,41.99,42.01,41.98,42.0,17600.0,41.99,42.01,41.98,42.0,17600.0
2012-11-30 14:05:00,42.0,42.01,41.96,42.01,28200.0,42.0,42.01,41.96,42.01,28200.0
2012-11-30 14:10:00,42.01,42.01,41.96,41.99,50900.0,42.01,42.01,41.96,41.99,50900.0
2012-11-30 14:15:00,42.0,42.04,41.98,42.03,29200.0,42.0,42.04,41.98,42.03,29200.0
2012-11-30 14:20:00,42.03,42.03,41.98,42.02,19000.0,42.03,42.03,41.98,42.02,19000.0
2012-11-30 14:25:00,42.02,42.03,41.94,41.94,18900.0,42.02,42.03,41.94,41.94,18900.0
2012-11-30 14:30:00,41.94,41.94,41.91,41.92,11300.0,41.94,41.94,41.91,41.92,11300.0
2012-11-30 14:35:00,41.92,41.94,41.85,41.86,18400.0,41.92,41.94,41.85,41.86,18400.0
2012-11-30 14:40:00,41.86,41.88,41.83,41.88,16400.0,41.86,41.88,41.83,41.88,16400.0
2012-11-30 14:45:00,41.88,41.92,41.86,41.92,44500.0,41.88,41.92,41.86,41.92,44500.0
2012-11-30 14:50:00,41.91,41.91,41.89,41.9,19700.0,41.91,41.91,41.89,41.9,19700.0
2012-11-30 14:55:00,41.91,41.92,41.9,41.91,14700.0,41.91,41.92,41.9,41.91,14700.0
2012-11-30 15:00:00,41.9,41.93,41.88,41.92,38600.0,41.9,41.93,41.88,41.92,38600.0
2012-11-30 15:05:00,41.91,41.93,41.83,41.85,26000.0,41.91,41.93,41.83,41.85,26000.0
2012-11-30 15:10:00,41.86,41.88,41.84,41.85,38900.0,41.86,41.88,41.84,41.85,38900.0
2012-11-30 15:15:00,41.85,41.88,41.83,41.83,30200.0,41.85,41.88,41.83,41.83,30200.0
2012-11-30 15:20:00,41.83,41.87,41.83,41.83,19300.0,41.83,41.87,41.83,41.83,19300.0
2012-11-30 15:25:00,41.83,41.88,41.82,41.88,30500.0,41.83,41.88,41.82,41.88,30500.0
2012-11-30 15:30:00,41.88,41.88,41.83,41.83,41600.0,41.88,41.88,41.83,41.83,41600.0
2012-11-30 15:35:00,41.83,41.87,41.82,41.83,26700.0,41.83,41.87,41.82,41.83,26700.0
2012-11-30 15:40:00,41.83,41.85,41.8,41.83,48800.0,41.83,41.85,41.8,41.83,48800.0
2012-11-30 15:45:00,41.83,41.92,41.83,41.88,59500.0,41.83,41.92,41.83,41.88,59500.0
2012-11-30 15:50:00,41.88,41.88,41.53,41.73,547900.0,41.88,41.88,41.53,41.73,547900.0
2012-11-30 15:55:00,41.73,41.85,41.71,41.74,425000.0,41.73,41.85,41.71,41.74,425000.0
2012-12-03 09:30:00,41.91,41.99,41.5,41.59,43100.0,41.91,41.99,41.5,41.59,43100.0
2012-12-03 09:35:00,41.6,41.71,41.52,41.71,25200.0,41.6,41.71,41.52,41.71,25200.0
2012-12-03 09:40:00,41.7,41.72,41.58,41.64,19400.0,41.7,41.72,41.58,41.64,19400.0
2012-12-03 09:45:00,41.61,41.71,41.61,41.68,26100.0,41.61,41.71,41.61,41.68,26100.0
2012-12-03 09:50:00,41.67,41.67,41.58,41.61,33100.0,41.67,41.67,41.58,41.61,33100.0
2012-12-03 09:55:00,41.61,41.62,41.56,41.57,26900.0,41.61,41.62,41.56,41.57,26900.0
2012-12-03 10:00:00,41.57,41.57,41.3,41.41,76900.0,41.57,41.57,41.3,41.41,76900.0
2012-12-03 10:05:00,41.41,41.45,41.4,41.42,65600.0,41.41,41.45,41.4,41.42,65600.0
2012-12-03 10:10:00,41.43,41.45,41.37,41.37,24900.0,41.43,41.45,41.37,41.37,24900.0
2012-12-03 10:15:00,41.37,41.45,41.36,41.44,23000.0,41.37,41.45,41.36,41.44,23000.0
2012-12-03 10:20:00,41.45,41.57,41.45,41.57,24300.0,41.45,41.57,41.45,41.57,24300.0
2012-12-03 10:25:00,41.56,41.57,41.51,41.53,21900.0,41.56,41.57,41.51,41.53,21900.0
2012-12-03 10:30:00,41.53,41.6,41.51,41.58,21700.0,41.53,41.6,41.51,41.58,21700.0
2012-12-03 10:35:00,41.56,41.6,41.55,41.6,13000.0,41.56,41.6,41.55,41.6,13000.0
2012-12-03 10:40:00,41.61,41.64,41.54,41.55,23600.0,41.61,41.64,41.54,41.55,23600.0
2012-12-03 10:45:00,41.54,41.58,41.52,41.57,28900.0,41.54,41.58,41.52,41.57,28900.0
2012-12-03 10:50:00,41.57,41.59,41.51,41.52,49000.0,41.57,41.59,41.51,41.52,49000.0
2012-12-03 10:55:00,41.51,41.52,41.49,41.5,21600.0,41.51,41.52,41.49,41.5,21600.0
2012-12-03 11:00:00,41.5,41.53,41.48,41.5,22000.0,41.5,41.53,41.48,41.5,22000.0
2012-12-03 11:05:00,41.5,41.56,41.49,41.5,26700.0,41.5,41.56,41.49,41.5,26700.0
2012-12-03 11:10:00,41.5,41.55,41.49,41.55,21400.0,41.5,41.55,41.49,41.55,21400.0
2012-12-03 11:15:00,41.55,41.57,41.54,41.56,25300.0,41.55,41.57,41.54,41.56,25300.0
2012-12-03 11:20:00,41.57,41.58,41.54,41.57,26000.0,41.57,41.58,41.54,41.57,26000.0
2012-12-03 11:25:00,41.57,41.61,41.55,41.59,11400.0,41.57,41.61,41.55,41.59,11400.0
2012-12-03 11:30:00,41.59,41.61,41.54,41.59,39000.0,41.59,41.61,41.54,41.59,39000.0
2012-12-03 11:35:00,41.59,41.59,41.54,41.56,23000.0,41.59,41.59,41.54,41.56,23000.0
2012-12-03 11:40:00,41.57,41.58,41.53,41.56,24700.0,41.57,41.58,41.53,41.56,24700.0
2012-12-03 11:45:00,41.56,41.58,41.54,41.55,21000.0,41.56,41.58,41.54,41.55,21000.0
2012-12-03 11:50:00,41.56,41.64,41.56,41.59,18900.0,41.56,41.64,41.56,41.59,18900.0
2012-12-03 11:55:00,41.6,41.64,41.55,41.55,32700.0,41.6,41.64,41.55,41.55,32700.0
2012-12-03 12:00:00,41.57,41.57,41.48,41.48,28100.0,41.57,41.57,41.48,41.48,28100.0
2012-12-03 12:05:00,41.48,41.5,41.43,41.43,22500.0,41.48,41.5,41.43,41.43,22500.0
2012-12-03 12:10:00,41.43,41.45,41.41,41.44,29300.0,41.43,41.45,41.41,41.44,29300.0
2012-12-03 12:15:00,41.44,41.47,41.44,41.47,39300.0,41.44,41.47,41.44,41.47,39300.0
2012-12-03 12:20:00,41.48,41.5,41.44,41.49,19100.0,41.48,41.5,41.44,41.49,19100.0
2012-12-03 12:25:00,41.49,41.49,41.44,41.45,17700.0,41.49,41.49,41.44,41.45,17700.0
2012-12-03 12:30:00,41.45,41.46,41.44,41.45,15600.0,41.45,41.46,41.44,41.45,15600.0
2012-12-03 12:35:00,41.45,41.46,41.44,41.45,14000.0,41.45,41.46,41.44,41.45,14000.0
2012-12-03 12:40:00,41.45,41.48,41.44,41.48,29200.0,41.45,41.48,41.44,41.48,29200.0
2012-12-03 12:45:00,41.47,41.47,41.44,41.44,13100.0,41.47,41.47,41.44,41.44,13100.0
2012-12-03 12:50:00,41.44,41.47,41.44,41.45,19100.0,41.44,41.47,41.44,41.45,19100.0
2012-12-03 12:55:00,41.45,41.49,41.45,41.46,15600.0,41.45,41.49,41.45,41.46,15600.0
2012-12-03 13:00:00,41.45,41.45,41.42,41.43,33800.0,41.45,41.45,41.42,41.43,33800.0
2012-12-03 13:05:00,41.44,41.47,41.42,41.45,34700.0,41.44,41.47,41.42,41.45,34700.0
2012-12-03 13:10:00,41.45,41.47,41.43,41.46,24700.0,41.45,41.47,41.43,41.46,24700.0
2012-12-03 13:15:00,41.47,41.49,41.44,41.47,28200.0,41.47,41.49,41.44,41.47,28200.0
2012-12-03 13:20:00,41.47,41.5,41.46,41.49,21500.0,41.47,41.5,41.46,41.49,21500.0
2012-12-03 13:25:00,41.49,41.52,41.49,41.5,26300.0,41.49,41.52,41.49,41.5,26300.0
2012-12-03 13:30:00,41.5,41.51,41.5,41.5,17900.0,41.5,41.51,41.5,41.5,17900.0
2012-12-03 13:35:00,41.5,41.52,41.49,41.51,39700.0,41.5,41.52,41.49,41.51,39700.0
2012-12-03 13:40:00,41.5,41.51,41.49,41.5,18900.0,41.5,41.51,41.49,41.5,18900.0
2012-12-03 13:45:00,41.5,41.52,41.49,41.5,32200.0,41.5,41.52,41.49,41.5,32200.0
2012-12-03 13:50:00,41.5,41.51,41.5,41.5,18300.0,41.5,41.51,41.5,41.5,18300.0
2012-12-03 13:55:00,41.5,41.52,41.5,41.5,28400.0,41.5,41.52,41.5,41.5,28400.0
2012-12-03 14:00:00,41.51,41.51,41.5,41.51,22300.0,41.51,41.51,41.5,41.51,22300.0
2012-12-03 14:05:00,41.51,41.52,41.49,41.51,25600.0,41.51,41.52,41.49,41.51,25600.0
2012-12-03 14:10:00,41.52,41.52,41.49,41.49,26800.0,41.52,41.52,41.49,41.49,26800.0
2012-12-03 14:15:00,41.49,41.52,41.47,41.47,35600.0,41.49,41.52,41.47,41.47,35600.0
2012-12-03 14:20:00,41.48,41.5,41.47,41.48,28300.0,41.48,41.5,41.47,41.48,28300.0
2012-12-03 14:25:00,41.48,41.49,41.47,41.48,20100.0,41.48,41.49,41.47,41.48,20100.0
2012-12-03 14:30:00,41.48,41.49,41.47,41.48,25800.0,41.48,41.49,41.47,41.48,25800.0
2012-12-03 14:35:00,41.48,41.49,41.47,41.48,21400.0,41.48,41.49,41.47,41.48,21400.0
2012-12-03 14:40:00,41.48,41.51,41.48,41.49,24200.0,41.48,41.51,41.48,41.49,24200.0
2012-12-03 14:45:00,41.5,41.52,41.46,41.46,25800.0,41.5,41.52,41.46,41.46,25800.0
2012-12-03 14:50:00,41.46,41.5,41.46,41.49,26900.0,41.46,41.5,41.46,41.49,26900.0
2012-12-03 14:55:00,41.49,41.52,41.49,41.51,29000.0,41.49,41.52,41.49,41.51,29000.0
2012-12-03 15:00:00,41.5,41.56,41.49,41.49,48500.0,41.5,41.56,41.49,41.49,48500.0
2012-12-03 15:05:00,41.49,41.51,41.42,41.42,27500.0,41.49,41.51,41.42,41.42,27500.0
2012-12-03 15:10:00,41.42,41.45,41.38,41.38,26500.0,41.42,41.45,41.38,41.38,26500.0
2012-12-03 15:15:00,41.38,41.38,41.29,41.3,26100.0,41.38,41.38,41.29,41.3,26100.0
2012-12-03 15:20:00,41.31,41.33,41.28,41.31,32200.0,41.31,41.33,41.28,41.31,32200.0
2012-12-03 15:25:00,41.32,41.35,41.28,41.31,29000.0,41.32,41.35,41.28,41.31,29000.0
2012-12-03 15:30:00,41.32,41.4,41.3,41.37,37000.0,41.32,41.4,41.3,41.37,37000.0
2012-12-03 15:35:00,41.37,41.41,41.37,41.4,45700.0,41.37,41.41,41.37,41.4,45700.0
2012-12-03 15:40:00,41.39,41.45,41.39,41.44,42100.0,41.39,41.45,41.39,41.44,42100.0
2012-12-03 15:45:00,41.44,41.48,41.35,41.35,51800.0,41.44,41.48,41.35,41.35,51800.0
2012-12-03 15:50:00,41.34,41.4,41.34,41.38,64700.0,41.34,41.4,41.34,41.38,64700.0
2012-12-03 15:55:00,41.37,41.38,41.29,41.35,129900.0,41.37,41.38,41.29,41.35,129900.0
2012-12-04 09:30:00,41.88,41.92,40.99,41.18,132000.0,41.88,41.92,40.99,41.18,132000.0
2012-12-04 09:35:00,41.13,41.27,41.0,41.27,46500.0,41.13,41.27,41.0,41.27,46500.0
2012-12-04 09:40:00,41.22,41.24,40.96,41.03,35100.0,41.22,41.24,40.96,41.03,35100.0
2012-12-04 09:45:00,41.07,41.14,41.04,41.06,35900.0,41.07,41.14,41.04,41.06,35900.0
2012-12-04 09:50:00,41.06,41.1,41.02,41.02,26000.0,41.06,41.1,41.02,41.02,26000.0
2012-12-04 09:55:00,41.03,41.05,40.93,40.98,60300.0,41.03,41.05,40.93,40.98,60300.0
2012-12-04 10:00:00,40.98,41.0,40.83,40.84,39500.0,40.98,41.0,40.83,40.84,39500.0
2012-12-04 10:05:00,40.84,41.07,40.84,41.07,33200.0,40.84,41.07,40.84,41.07,33200.0
2012-12-04 10:10:00,41.07,41.1,41.0,41.08,41100.0,41.07,41.1,41.0,41.08,41100.0
2012-12-04 10:15:00,41.08,41.09,41.0,41.01,13700.0,41.08,41.09,41.0,41.01,13700.0
2012-12-04 10:20:00,41.02,41.02,40.95,40.95,12300.0,41.02,41.02,40.95,40.95,12300.0
2012-12-04 10:25:00,40.95,40.98,40.86,40.88,23100.0,40.95,40.98,40.86,40.88,23100.0
2012-12-04 10:30:00,40.88,40.9,40.83,40.89,24700.0,40.88,40.9,40.83,40.89,24700.0
2012-12-04 10:35:00,40.89,40.91,40.88,40.9,37500.0,40.89,40.91,40.88,40.9,37500.0
2012-12-04 10:40:00,40.9,40.92,40.87,40.88,16900.0,40.9,40.92,40.87,40.88,16900.0
2012-12-04 10:45:00,40.89,40.89,40.83,40.85,22000.0,40.89,40.89,40.83,40.85,22000.0
2012-12-04 10:50:00,40.85,40.87,40.83,40.84,14600.0,40.85,40.87,40.83,40.84,14600.0
2012-12-04 10:55:00,40.84,40.87,40.83,40.86,30300.0,40.84,40.87,40.83,40.86,30300.0
2012-12-04 11:00:00,40.86,40.88,40.8,40.85,59800.0,40.86,40.88,40.8,40.85,59800.0
2012-12-04 11:05:00,40.85,40.86,40.8,40.81,29100.0,40.85,40.86,40.8,40.81,29100.0
2012-12-04 11:10:00,40.81,40.82,40.78,40.8,72800.0,40.81,40.82,40.78,40.8,72800.0
2012-12-04 11:15:00,40.8,40.83,40.79,40.8,17400.0,40.8,40.83,40.79,40.8,17400.0
2012-12-04 11:20:00,40.8,40.8,40.74,40.75,18800.0,40.8,40.8,40.74,40.75,18800.0
2012-12-04 11:25:00,40.75,40.77,40.73,40.74,25800.0,40.75,40.77,40.73,40.74,25800.0
2012-12-04 11:30:00,40.75,40.78,40.74,40.77,21700.0,40.75,40.78,40.74,40.77,21700.0
2012-12-04 11:35:00,40.77,40.79,40.73,40.73,12800.0,40.77,40.79,40.73,40.73,12800.0
2012-12-04 11:40:00,40.74,40.78,40.73,40.76,18700.0,40.74,40.78,40.73,40.76,18700.0
2012-12-04 11:45:00,40.76,40.84,40.76,40.8,22600.0,40.76,40.84,40.76,40.8,22600.0
2012-12-04 11:50:00,40.8,40.81,40.79,40.79,17800.0,40.8,40.81,40.79,40.79,17800.0
2012-12-04 11:55:00,40.79,40.82,40.79,40.8,19500.0,40.79,40.82,40.79,40.8,19500.0
2012-12-04 12:00:00,40.8,40.8,40.74,40.75,20100.0,40.8,40.8,40.74,40.75,20100.0
2012-12-04 12:05:00,40.75,40.76,40.73,40.75,28300.0,40.75,40.76,40.73,40.75,28300.0
2012-12-04 12:10:00,40.75,40.75,40.7,40.71,31600.0,40.75,40.75,40.7,40.71,31600.0
2012-12-04 12:15:00,40.7,40.73,40.7,40.72,12700.0,40.7,40.73,40.7,40.72,12700.0
2012-12-04 12:20:00,40.72,40.77,40.71,40.77,23000.0,40.72,40.77,40.71,40.77,23000.0
2012-12-04 12:25:00,40.77,40.92,40.76,40.9,39100.0,40.77,40.92,40.76,40.9,39100.0
2012-12-04 12:30:00,40.91,40.93,40.87,40.87,19700.0,40.91,40.93,40.87,40.87,19700.0
2012-12-04 12:35:00,40.86,40.88,40.83,40.85,14400.0,40.86,40.88,40.83,40.85,14400.0
2012-12-04 12:40:00,40.84,40.87,40.84,40.85,15200.0,40.84,40.87,40.84,40.85,15200.0
2012-12-04 12:45:00,40.85,40.88,40.84,40.86,20400.0,40.85,40.88,40.84,40.86,20400.0
2012-12-04 12:50:00,40.86,40.86,40.81,40.84,27500.0,40.86,40.86,40.81,40.84,27500.0
2012-12-04 12:55:00,40.85,40.92,40.83,40.91,18100.0,40.85,40.92,40.83,40.91,18100.0
2012-12-04 13:00:00,40.92,40.96,40.9,40.95,19000.0,40.92,40.96,40.9,40.95,19000.0
2012-12-04 13:05:00,40.95,40.97,40.93,40.94,37500.0,40.95,40.97,40.93,40.94,37500.0
2012-12-04 13:10:00,40.94,41.0,40.94,40.99,24100.0,40.94,41.0,40.94,40.99,24100.0
2012-12-04 13:15:00,40.99,40.99,40.94,40.95,15500.0,40.99,40.99,40.94,40.95,15500.0
2012-12-04 13:20:00,40.96,41.0,40.95,40.99,18500.0,40.96,41.0,40.95,40.99,18500.0
2012-12-04 13:25:00,40.99,41.01,40.99,41.01,23100.0,40.99,41.01,40.99,41.01,23100.0
2012-12-04 13:30:00,41.01,41.01,40.99,40.99,25800.0,41.01,41.01,40.99,40.99,25800.0
2012-12-04 13:35:00,41.0,41.01,40.98,40.98,19800.0,41.0,41.01,40.98,40.98,19800.0
2012-12-04 13:40:00,40.98,41.04,40.98,41.0,47400.0,40.98,41.04,40.98,41.0,47400.0
2012-12-04 13:45:00,41.01,41.04,41.01,41.02,38700.0,41.01,41.04,41.01,41.02,38700.0
2012-12-04 13:50:00,41.02,41.09,41.02,41.07,24900.0,41.02,41.09,41.02,41.07,24900.0
2012-12-04 13:55:00,41.07,41.07,41.02,41.03,28900.0,41.07,41.07,41.02,41.03,28900.0
2012-12-04 14:00:00,41.04,41.07,41.01,41.05,27900.0,41.04,41.07,41.01,41.05,27900.0
2012-12-04 14:05:00,41.04,41.05,41.02,41.02,13500.0,41.04,41.05,41.02,41.02,13500.0
2012-12-04 14:10:00,41.02,41.03,41.01,41.02,18600.0,41.02,41.03,41.01,41.02,18600.0
2012-12-04 14:15:00,41.02,41.03,40.96,40.97,33600.0,41.02,41.03,40.96,40.97,33600.0
2012-12-04 14:20:00,40.97,41.0,40.97,40.98,24400.0,40.97,41.0,40.97,40.98,24400.0
2012-12-04 14:25:00,40.97,40.98,40.91,40.92,15700.0,40.97,40.98,40.91,40.92,15700.0
2012-12-04 14:30:00,40.91,40.93,40.88,40.93,15700.0,40.91,40.93,40.88,40.93,15700.0
2012-12-04 14:35:00,40.93,40.94,40.92,40.94,13900.0,40.93,40.94,40.92,40.94,13900.0
2012-12-04 14:40:00,40.93,41.03,40.93,41.03,30800.0,40.93,41.03,40.93,41.03,30800.0
2012-12-04 14:45:00,41.03,41.04,41.01,41.04,15800.0,41.03,41.04,41.01,41.04,15800.0
2012-12-04 14:50:00,41.04,41.05,41.0,41.01,26200.0,41.04,41.05,41.0,41.01,26200.0
2012-12-04 14:55:00,41.0,41.01,41.0,41.01,23600.0,41.0,41.01,41.0,41.01,23600.0
2012-12-04 15:00:00,41.01,41.04,41.0,41.02,34900.0,41.01,41.04,41.0,41.02,34900.0
2012-12-04 15:05:00,41.02,41.05,41.0,41.04,26700.0,41.02,41.05,41.0,41.04,26700.0
2012-12-04 15:10:00,41.05,41.16,41.05,41.16,44600.0,41.05,41.16,41.05,41.16,44600.0
2012-12-04 15:15:00,41.16,41.18,41.1,41.11,22200.0,41.16,41.18,41.1,41.11,22200.0
2012-12-04 15:20:00,41.11,41.12,41.09,41.12,23900.0,41.11,41.12,41.09,41.12,23900.0
2012-12-04 15:25:00,41.12,41.16,41.12,41.15,30800.0,41.12,41.16,41.12,41.15,30800.0
2012-12-04 15:30:00,41.15,41.22,41.14,41.22,54700.0,41.15,41.22,41.14,41.22,54700.0
2012-12-04 15:35:00,41.21,41.32,41.2,41.31,96400.0,41.21,41.32,41.2,41.31,96400.0
2012-12-04 15:40:00,41.3,41.31,41.21,41.25,95500.0,41.3,41.31,41.21,41.25,95500.0
2012-12-04 15:45:00,41.24,41.33,41.24,41.33,112600.0,41.24,41.33,41.24,41.33,112600.0
2012-12-04 15:50:00,41.33,41.36,41.27,41.32,171000.0,41.33,41.36,41.27,41.32,171000.0
2012-12-04 15:55:00,41.33,41.38,41.32,41.36,233600.0,41.33,41.38,41.32,41.36,233600.0
2012-12-05 09:30:00,41.28,41.53,41.25,41.43,51200.0,41.28,41.53,41.25,41.43,51200.0
2012-12-05 09:35:00,41.41,41.43,41.27,41.28,15000.0,41.41,41.43,41.27,41.28,15000.0
2012-12-05 09:40:00,41.26,41.28,41.18,41.28,28400.0,41.26,41.28,41.18,41.28,28400.0
2012-12-05 09:45:00,41.28,41.3,41.09,41.12,22900.0,41.28,41.3,41.09,41.12,22900.0
2012-12-05 09:50:00,41.15,41.17,40.98,41.0,19900.0,41.15,41.17,40.98,41.0,19900.0
2012-12-05 09:55:00,41.0,41.06,40.81,40.82,46100.0,41.0,41.06,40.81,40.82,46100.0
2012-12-05 10:00:00,40.8,40.97,40.8,40.8,37600.0,40.8,40.97,40.8,40.8,37600.0
2012-12-05 10:05:00,40.79,40.94,40.78,40.89,20300.0,40.79,40.94,40.78,40.89,20300.0
2012-12-05 10:10:00,40.89,40.89,40.81,40.82,21600.0,40.89,40.89,40.81,40.82,21600.0
2012-12-05 10:15:00,40.82,40.83,40.76,40.77,23100.0,40.82,40.83,40.76,40.77,23100.0
2012-12-05 10:20:00,40.8,40.83,40.73,40.78,48600.0,40.8,40.83,40.73,40.78,48600.0
2012-12-05 10:25:00,40.78,40.78,40.74,40.77,35000.0,40.78,40.78,40.74,40.77,35000.0
2012-12-05 10:30:00,40.77,40.81,40.76,40.78,35100.0,40.77,40.81,40.76,40.78,35100.0
2012-12-05 10:35:00,40.78,40.83,40.71,40.72,29100.0,40.78,40.83,40.71,40.72,29100.0
2012-12-05 10:40:00,40.72,40.72,40.62,40.65,30500.0,40.72,40.72,40.62,40.65,30500.0
2012-12-05 10:45:00,40.65,40.65,40.55,40.55,32800.0,40.65,40.65,40.55,40.55,32800.0
2012-12-05 10:50:00,40.55,40.59,40.54,40.54,23000.0,40.55,40.59,40.54,40.54,23000.0
2012-12-05 10:55:00,40.53,40.54,40.45,40.5,57300.0,40.53,40.54,40.45,40.5,57300.0
2012-12-05 11:00:00,40.51,40.62,40.5,40.6,36300.0,40.51,40.62,40.5,40.6,36300.0
2012-12-05 11:05:00,40.59,40.62,40.54,40.55,25200.0,40.59,40.62,40.54,40.55,25200.0
2012-12-05 11:10:00,40.55,40.7,40.55,40.67,37000.0,40.55,40.7,40.55,40.67,37000.0
2012-12-05 11:15:00,40.67,40.71,40.62,40.62,11000.0,40.67,40.71,40.62,40.62,11000.0
2012-12-05 11:20:00,40.63,40.63,40.59,40.6,38300.0,40.63,40.63,40.59,40.6,38300.0
2012-12-05 11:25:00,40.62,40.71,40.61,40.66,22500.0,40.62,40.71,40.61,40.66,22500.0
2012-12-05 11:30:00,40.65,40.79,40.65,40.76,21800.0,40.65,40.79,40.65,40.76,21800.0
2012-12-05 11:35:00,40.76,40.78,40.73,40.75,16000.0,40.76,40.78,40.73,40.75,16000.0
2012-12-05 11:40:00,40.75,40.78,40.69,40.72,23700.0,40.75,40.78,40.69,40.72,23700.0
2012-12-05 11:45:00,40.72,40.74,40.64,40.64,19200.0,40.72,40.74,40.64,40.64,19200.0
2012-12-05 11:50:00,40.64,40.65,40.59,40.64,32300.0,40.64,40.65,40.59,40.64,32300.0
2012-12-05 11:55:00,40.64,40.75,40.64,40.69,18100.0,40.64,40.75,40.64,40.69,18100.0
2012-12-05 12:00:00,40.7,40.79,40.7,40.71,23700.0,40.7,40.79,40.7,40.71,23700.0
2012-12-05 12:05:00,40.73,40.81,40.71,40.73,20500.0,40.73,40.81,40.71,40.73,20500.0
2012-12-05 12:10:00,40.74,40.77,40.71,40.72,12700.0,40.74,40.77,40.71,40.72,12700.0
2012-12-05 12:15:00,40.72,40.75,40.72,40.75,12200.0,40.72,40.75,40.72,40.75,12200.0
2012-12-05 12:20:00,40.75,40.77,40.72,40.73,24400.0,40.75,40.77,40.72,40.73,24400.0
2012-12-05 12:25:00,40.72,40.73,40.65,40.69,25800.0,40.72,40.73,40.65,40.69,25800.0
2012-12-05 12:30:00,40.67,40.81,40.67,40.8,76600.0,40.67,40.81,40.67,40.8,76600.0
2012-12-05 12:35:00,40.8,40.91,40.8,40.91,31400.0,40.8,40.91,40.8,40.91,31400.0
2012-12-05 12:40:00,40.9,40.97,40.89,40.95,26700.0,40.9,40.97,40.89,40.95,26700.0
2012-12-05 12:45:00,40.95,40.97,40.95,40.96,57200.0,40.95,40.97,40.95,40.96,57200.0
2012-12-05 12:50:00,40.97,40.98,40.92,40.96,25100.0,40.97,40.98,40.92,40.96,25100.0
2012-12-05 12:55:00,40.96,40.97,40.94,40.95,13700.0,40.96,40.97,40.94,40.95,13700.0
2012-12-05 13:00:00,40.95,40.95,40.91,40.91,16300.0,40.95,40.95,40.91,40.91,16300.0
2012-12-05 13:05:00,40.91,41.0,40.89,41.0,25400.0,40.91,41.0,40.89,41.0,25400.0
2012-12-05 13:10:00,41.01,41.04,40.94,40.96,11500.0,41.01,41.04,40.94,40.96,11500.0
2012-12-05 13:15:00,40.96,40.96,40.91,40.95,10800.0,40.96,40.96,40.91,40.95,10800.0
2012-12-05 13:20:00,40.94,40.97,40.92,40.92,10500.0,40.94,40.97,40.92,40.92,10500.0
2012-12-05 13:25:00,40.92,40.93,40.89,40.89,12100.0,40.92,40.93,40.89,40.89,12100.0
2012-12-05 13:30:00,40.9,40.9,40.79,40.79,13400.0,40.9,40.9,40.79,40.79,13400.0
2012-12-05 13:35:00,40.79,40.81,40.77,40.77,23600.0,40.79,40.81,40.77,40.77,23600.0
2012-12-05 13:40:00,40.77,40.8,40.77,40.77,36400.0,40.77,40.8,40.77,40.77,36400.0
2012-12-05 13:45:00,40.78,40.8,40.77,40.77,24900.0,40.78,40.8,40.77,40.77,24900.0
2012-12-05 13:50:00,40.79,40.82,40.78,40.8,16000.0,40.79,40.82,40.78,40.8,16000.0
2012-12-05 13:55:00,40.8,40.8,40.78,40.79,11300.0,40.8,40.8,40.78,40.79,11300.0
2012-12-05 14:00:00,40.79,40.92,40.79,40.89,36400.0,40.79,40.92,40.79,40.89,36400.0
2012-12-05 14:05:00,40.87,40.94,40.85,40.92,26300.0,40.87,40.94,40.85,40.92,26300.0
2012-12-05 14:10:00,40.92,40.97,40.91,40.93,31300.0,40.92,40.97,40.91,40.93,31300.0
2012-12-05 14:15:00,40.94,40.97,40.92,40.92,11500.0,40.94,40.97,40.92,40.92,11500.0
2012-12-05 14:20:00,40.91,40.91,40.85,40.85,15100.0,40.91,40.91,40.85,40.85,15100.0
2012-12-05 14:25:00,40.86,40.88,40.83,40.83,43700.0,40.86,40.88,40.83,40.83,43700.0
2012-12-05 14:30:00,40.84,40.86,40.82,40.86,15700.0,40.84,40.86,40.82,40.86,15700.0
2012-12-05 14:35:00,40.87,40.88,40.84,40.85,15300.0,40.87,40.88,40.84,40.85,15300.0
2012-12-05 14:40:00,40.86,40.91,40.86,40.9,47400.0,40.86,40.91,40.86,40.9,47400.0
2012-12-05 14:45:00,40.9,40.92,40.89,40.91,30400.0,40.9,40.92,40.89,40.91,30400.0
2012-12-05 14:50:00,40.91,40.91,40.87,40.87,24900.0,40.91,40.91,40.87,40.87,24900.0
2012-12-05 14:55:00,40.87,40.9,40.85,40.85,84000.0,40.87,40.9,40.85,40.85,84000.0
2012-12-05 15:00:00,40.85,40.85,40.8,40.85,29400.0,40.85,40.85,40.8,40.85,29400.0
2012-12-05 15:05:00,40.85,40.88,40.81,40.81,31400.0,40.85,40.88,40.81,40.81,31400.0
2012-12-05 15:10:00,40.81,40.84,40.79,40.8,28700.0,40.81,40.84,40.79,40.8,28700.0
2012-12-05 15:15:00,40.8,40.81,40.77,40.77,17100.0,40.8,40.81,40.77,40.77,17100.0
2012-12-05 15:20:00,40.77,40.77,40.73,40.73,31400.0,40.77,40.77,40.73,40.73,31400.0
2012-12-05 15:25:00,40.73,40.73,40.68,40.71,37400.0,40.73,40.73,40.68,40.71,37400.0
2012-12-05 15:30:00,40.7,40.71,40.66,40.67,39600.0,40.7,40.71,40.66,40.67,39600.0
2012-12-05 15:35:00,40.66,40.67,40.63,40.63,173500.0,40.66,40.67,40.63,40.63,173500.0
2012-12-05 15:40:00,40.63,40.63,40.55,40.59,53400.0,40.63,40.63,40.55,40.59,53400.0
2012-12-05 15:45:00,40.59,40.61,40.56,40.58,30700.0,40.59,40.61,40.56,40.58,30700.0
2012-12-05 15:50:00,40.58,40.62,40.55,40.59,92200.0,40.58,40.62,40.55,40.59,92200.0
2012-12-05 15:55:00,40.59,40.61,40.49,40.55,166800.0,40.59,40.61,40.49,40.55,166800.0
2012-12-06 09:30:00,40.56,40.64,40.34,40.64,54800.0,40.56,40.64,40.34,40.64,54800.0
2012-12-06 09:35:00,40.66,40.72,40.5,40.56,28000.0,40.66,40.72,40.5,40.56,28000.0
2012-12-06 09:40:00,40.56,40.57,40.41,40.41,65500.0,40.56,40.57,40.41,40.41,65500.0
2012-12-06 09:45:00,40.4,40.45,40.36,40.37,43300.0,40.4,40.45,40.36,40.37,43300.0
2012-12-06 09:50:00,40.37,40.38,40.13,40.15,90000.0,40.37,40.38,40.13,40.15,90000.0
2012-12-06 09:55:00,40.15,40.3,40.15,40.22,24300.0,40.15,40.3,40.15,40.22,24300.0
2012-12-06 10:00:00,40.22,40.23,40.06,40.07,65400.0,40.22,40.23,40.06,40.07,65400.0
2012-12-06 10:05:00,40.06,40.07,39.97,39.99,126600.0,40.06,40.07,39.97,39.99,126600.0
2012-12-06 10:10:00,39.98,40.1,39.98,40.1,37200.0,39.98,40.1,39.98,40.1,37200.0
2012-12-06 10:15:00,40.1,40.1,39.9,39.94,46100.0,40.1,40.1,39.9,39.94,46100.0
2012-12-06 10:20:00,39.93,40.06,39.9,40.03,59200.0,39.93,40.06,39.9,40.03,59200.0
2012-12-06 10:25:00,40.02,40.16,40.01,40.15,83100.0,40.02,40.16,40.01,40.15,83100.0
2012-12-06 10:30:00,40.16,40.2,40.13,40.2,27500.0,40.16,40.2,40.13,40.2,27500.0
2012-12-06 10:35:00,40.18,40.36,40.18,40.29,57600.0,40.18,40.36,40.18,40.29,57600.0
2012-12-06 10:40:00,40.31,40.35,40.28,40.32,48800.0,40.31,40.35,40.28,40.32,48800.0
2012-12-06 10:45:00,40.32,40.5,40.3,40.5,52400.0,40.32,40.5,40.3,40.5,52400.0
2012-12-06 10:50:00,40.5,40.5,40.41,40.45,23400.0,40.5,40.5,40.41,40.45,23400.0
2012-12-06 10:55:00,40.43,40.45,40.33,40.37,32000.0,40.43,40.45,40.33,40.37,32000.0
2012-12-06 11:00:00,40.37,40.39,40.34,40.35,25500.0,40.37,40.39,40.34,40.35,25500.0
2012-12-06 11:05:00,40.35,40.37,40.33,40.36,20500.0,40.35,40.37,40.33,40.36,20500.0
2012-12-06 11:10:00,40.36,40.4,40.35,40.37,23800.0,40.36,40.4,40.35,40.37,23800.0
2012-12-06 11:15:00,40.37,40.39,40.35,40.36,21100.0,40.37,40.39,40.35,40.36,21100.0
2012-12-06 11:20:00,40.36,40.38,40.34,40.37,19100.0,40.36,40.38,40.34,40.37,19100.0
2012-12-06 11:25:00,40.37,40.38,40.34,40.37,39300.0,40.37,40.38,40.34,40.37,39300.0
2012-12-06 11:30:00,40.36,40.4,40.34,40.34,38900.0,40.36,40.4,40.34,40.34,38900.0
2012-12-06 11:35:00,40.35,40.4,40.34,40.39,71800.0,40.35,40.4,40.34,40.39,71800.0
2012-12-06 11:40:00,40.4,40.47,40.39,40.44,15200.0,40.4,40.47,40.39,40.44,15200.0
2012-12-06 11:45:00,40.45,40.48,40.43,40.47,17500.0,40.45,40.48,40.43,40.47,17500.0
2012-12-06 11:50:00,40.48,40.5,40.39,40.4,22800.0,40.48,40.5,40.39,40.4,22800.0
2012-12-06 11:55:00,40.39,40.42,40.38,40.38,27000.0,40.39,40.42,40.38,40.38,27000.0
2012-12-06 12:00:00,40.4,40.41,40.37,40.39,48400.0,40.4,40.41,40.37,40.39,48400.0
2012-12-06 12:05:00,40.38,40.4,40.36,40.36,24800.0,40.38,40.4,40.36,40.36,24800.0
2012-12-06 12:10:00,40.36,40.38,40.31,40.36,38900.0,40.36,40.38,40.31,40.36,38900.0
2012-12-06 12:15:00,40.36,40.37,40.34,40.35,7400.0,40.36,40.37,40.34,40.35,7400.0
2012-12-06 12:20:00,40.34,40.36,40.3,40.34,37400.0,40.34,40.36,40.3,40.34,37400.0
2012-12-06 12:25:00,40.35,40.35,40.31,40.31,22400.0,40.35,40.35,40.31,40.31,22400.0
2012-12-06 12:30:00,40.3,40.31,40.22,40.24,40400.0,40.3,40.31,40.22,40.24,40400.0
2012-12-06 12:35:00,40.24,40.32,40.23,40.3,16500.0,40.24,40.32,40.23,40.3,16500.0
2012-12-06 12:40:00,40.31,40.31,40.27,40.3,19600.0,40.31,40.31,40.27,40.3,19600.0
2012-12-06 12:45:00,40.31,40.35,40.3,40.33,15800.0,40.31,40.35,40.3,40.33,15800.0
2012-12-06 12:50:00,40.32,40.35,40.27,40.34,54800.0,40.32,40.35,40.27,40.34,54800.0
2012-12-06 12:55:00,40.34,40.37,40.34,40.37,89400.0,40.34,40.37,40.34,40.37,89400.0
2012-12-06 13:00:00,40.37,40.43,40.37,40.39,45500.0,40.37,40.43,40.37,40.39,45500.0
2012-12-06 13:05:00,40.39,40.47,40.39,40.45,31000.0,40.39,40.47,40.39,40.45,31000.0
2012-12-06 13:10:00,40.45,40.45,40.43,40.44,23200.0,40.45,40.45,40.43,40.44,23200.0
2012-12-06 13:15:00,40.42,40.47,40.38,40.47,28800.0,40.42,40.47,40.38,40.47,28800.0
2012-12-06 13:20:00,40.48,40.48,40.45,40.45,9300.0,40.48,40.48,40.45,40.45,9300.0
2012-12-06 13:25:00,40.45,40.45,40.37,40.37,8800.0,40.45,40.45,40.37,40.37,8800.0
2012-12-06 13:30:00,40.37,40.39,40.35,40.36,30200.0,40.37,40.39,40.35,40.36,30200.0
2012-12-06 13:35:00,40.35,40.39,40.34,40.35,22300.0,40.35,40.39,40.34,40.35,22300.0
2012-12-06 13:40:00,40.36,40.39,40.35,40.37,17200.0,40.36,40.39,40.35,40.37,17200.0
2012-12-06 13:45:00,40.37,40.4,40.35,40.4,16500.0,40.37,40.4,40.35,40.4,16500.0
2012-12-06 13:50:00,40.39,40.4,40.38,40.4,23900.0,40.39,40.4,40.38,40.4,23900.0
2012-12-06 13:55:00,40.39,40.43,40.39,40.41,25100.0,40.39,40.43,40.39,40.41,25100.0
2012-12-06 14:00:00,40.41,40.41,40.38,40.38,22100.0,40.41,40.41,40.38,40.38,22100.0
2012-12-06 14:05:00,40.39,40.4,40.37,40.38,16400.0,40.39,40.4,40.37,40.38,16400.0
2012-12-06 14:10:00,40.37,40.38,40.37,40.37,27700.0,40.37,40.38,40.37,40.37,27700.0
2012-12-06 14:15:00,40.38,40.4,40.37,40.4,31000.0,40.38,40.4,40.37,40.4,31000.0
2012-12-06 14:20:00,40.4,40.4,40.37,40.39,22300.0,40.4,40.4,40.37,40.39,22300.0
2012-12-06 14:25:00,40.39,40.39,40.37,40.38,19000.0,40.39,40.39,40.37,40.38,19000.0
2012-12-06 14:30:00,40.38,40.42,40.37,40.42,22900.0,40.38,40.42,40.37,40.42,22900.0
2012-12-06 14:35:00,40.41,40.43,40.4,40.42,27300.0,40.41,40.43,40.4,40.42,27300.0
2012-12-06 14:40:00,40.43,40.44,40.41,40.44,50200.0,40.43,40.44,40.41,40.44,50200.0
2012-12-06 14:45:00,40.43,40.52,40.43,40.52,34300.0,40.43,40.52,40.43,40.52,34300.0
2012-12-06 14:50:00,40.52,40.52,40.48,40.5,17800.0,40.52,40.52,40.48,40.5,17800.0
2012-12-06 14:55:00,40.5,40.5,40.46,40.49,61300.0,40.5,40.5,40.46,40.49,61300.0
2012-12-06 15:00:00,40.48,40.51,40.48,40.51,33300.0,40.48,40.51,40.48,40.51,33300.0
2012-12-06 15:05:00,40.51,40.53,40.5,40.52,23500.0,40.51,40.53,40.5,40.52,23500.0
2012-12-06 15:10:00,40.52,40.52,40.45,40.5,33700.0,40.52,40.52,40.45,40.5,33700.0
2012-12-06 15:15:00,40.49,40.52,40.45,40.46,57200.0,40.49,40.52,40.45,40.46,57200.0
2012-12-06 15:20:00,40.45,40.5,40.45,40.46,25800.0,40.45,40.5,40.45,40.46,25800.0
2012-12-06 15:25:00,40.46,40.47,40.4,40.41,48700.0,40.46,40.47,40.4,40.41,48700.0
2012-12-06 15:30:00,40.41,40.44,40.38,40.4,75200.0,40.41,40.44,40.38,40.4,75200.0
2012-12-06 15:35:00,40.41,40.43,40.4,40.42,35300.0,40.41,40.43,40.4,40.42,35300.0
2012-12-06 15:40:00,40.41,40.44,40.4,40.42,37500.0,40.41,40.44,40.4,40.42,37500.0
2012-12-06 15:45:00,40.42,40.43,40.38,40.41,75300.0,40.42,40.43,40.38,40.41,75300.0
2012-12-06 15:50:00,40.41,40.47,40.4,40.45,100100.0,40.41,40.47,40.4,40.45,100100.0
2012-12-06 15:55:00,40.45,40.45,40.38,40.42,152700.0,40.45,40.45,40.38,40.42,152700.0
2012-12-07 09:30:00,40.64,40.64,40.41,40.58,148200.0,40.64,40.64,40.41,40.58,148200.0
2012-12-07 09:35:00,40.57,40.57,40.41,40.41,22200.0,40.57,40.57,40.41,40.41,22200.0
2012-12-07 09:40:00,40.41,40.42,40.35,40.35,44600.0,40.41,40.42,40.35,40.35,44600.0
2012-12-07 09:45:00,40.36,40.45,40.36,40.39,61400.0,40.36,40.45,40.36,40.39,61400.0
2012-12-07 09:50:00,40.38,40.41,40.33,40.33,34600.0,40.38,40.41,40.33,40.33,34600.0
2012-12-07 09:55:00,40.32,40.42,40.3,40.38,88800.0,40.32,40.42,40.3,40.38,88800.0
2012-12-07 10:00:00,40.38,40.45,40.37,40.45,104800.0,40.38,40.45,40.37,40.45,104800.0
2012-12-07 10:05:00,40.45,40.58,40.44,40.57,75000.0,40.45,40.58,40.44,40.57,75000.0
2012-12-07 10:10:00,40.59,40.59,40.47,40.49,47800.0,40.59,40.59,40.47,40.49,47800.0
2012-12-07 10:15:00,40.5,40.57,40.48,40.55,31400.0,40.5,40.57,40.48,40.55,31400.0
2012-12-07 10:20:00,40.54,40.55,40.5,40.52,32400.0,40.54,40.55,40.5,40.52,32400.0
2012-12-07 10:25:00,40.53,40.54,40.48,40.51,39400.0,40.53,40.54,40.48,40.51,39400.0
2012-12-07 10:30:00,40.52,40.52,40.38,40.38,53800.0,40.52,40.52,40.38,40.38,53800.0
2012-12-07 10:35:00,40.39,40.47,40.33,40.45,67200.0,40.39,40.47,40.33,40.45,67200.0
2012-12-07 10:40:00,40.45,40.5,40.42,40.45,53400.0,40.45,40.5,40.42,40.45,53400.0
2012-12-07 10:45:00,40.45,40.49,40.43,40.44,38400.0,40.45,40.49,40.43,40.44,38400.0
2012-12-07 10:50:00,40.45,40.45,40.4,40.42,64600.0,40.45,40.45,40.4,40.42,64600.0
2012-12-07 10:55:00,40.43,40.44,40.34,40.35,34600.0,40.43,40.44,40.34,40.35,34600.0
2012-12-07 11:00:00,40.35,40.39,40.27,40.34,73800.0,40.35,40.39,40.27,40.34,73800.0
2012-12-07 11:05:00,40.34,40.36,40.3,40.36,65200.0,40.34,40.36,40.3,40.36,65200.0
2012-12-07 11:10:00,40.35,40.38,40.29,40.32,99000.0,40.35,40.38,40.29,40.32,99000.0
2012-12-07 11:15:00,40.31,40.42,40.29,40.34,107200.0,40.31,40.42,40.29,40.34,107200.0
2012-12-07 11:20:00,40.34,40.34,40.26,40.29,60800.0,40.34,40.34,40.26,40.29,60800.0
2012-12-07 11:25:00,40.3,40.33,40.26,40.3,59600.0,40.3,40.33,40.26,40.3,59600.0
2012-12-07 11:30:00,40.29,40.32,40.19,40.25,176000.0,40.29,40.32,40.19,40.25,176000.0
2012-12-07 11:35:00,40.28,40.33,40.18,40.23,137800.0,40.28,40.33,40.18,40.23,137800.0
2012-12-07 11:40:00,40.23,40.25,40.12,40.18,80000.0,40.23,40.25,40.12,40.18,80000.0
2012-12-07 11:45:00,40.19,40.23,40.17,40.19,60800.0,40.19,40.23,40.17,40.19,60800.0
2012-12-07 11:50:00,40.19,40.19,40.02,40.02,138000.0,40.19,40.19,40.02,40.02,138000.0
2012-12-07 11:55:00,40.02,40.07,39.94,40.02,124200.0,40.02,40.07,39.94,40.02,124200.0
2012-12-07 12:00:00,40.02,40.07,40.01,40.01,171600.0,40.02,40.07,40.01,40.01,171600.0
2012-12-07 12:05:00,40.01,40.05,40.0,40.05,43400.0,40.01,40.05,40.0,40.05,43400.0
2012-12-07 12:10:00,40.05,40.07,40.02,40.06,47000.0,40.05,40.07,40.02,40.06,47000.0
2012-12-07 12:15:00,40.06,40.11,40.06,40.06,56200.0,40.06,40.11,40.06,40.06,56200.0
2012-12-07 12:20:00,40.06,40.1,40.04,40.09,80600.0,40.06,40.1,40.04,40.09,80600.0
2012-12-07 12:25:00,40.08,40.21,40.07,40.18,101000.0,40.08,40.21,40.07,40.18,101000.0
2012-12-07 12:30:00,40.18,40.19,40.15,40.16,42400.0,40.18,40.19,40.15,40.16,42400.0
2012-12-07 12:35:00,40.18,40.19,40.08,40.08,183800.0,40.18,40.19,40.08,40.08,183800.0
2012-12-07 12:40:00,40.08,40.2,40.08,40.2,36600.0,40.08,40.2,40.08,40.2,36600.0
2012-12-07 12:45:00,40.19,40.21,40.19,40.2,27800.0,40.19,40.21,40.19,40.2,27800.0
2012-12-07 12:50:00,40.21,40.21,40.13,40.13,62000.0,40.21,40.21,40.13,40.13,62000.0
2012-12-07 12:55:00,40.12,40.15,40.08,40.14,52400.0,40.12,40.15,40.08,40.14,52400.0
2012-12-07 13:00:00,40.15,40.16,40.06,40.07,68000.0,40.15,40.16,40.06,40.07,68000.0
2012-12-07 13:05:00,40.07,40.07,40.04,40.05,56800.0,40.07,40.07,40.04,40.05,56800.0
2012-12-07 13:10:00,40.05,40.05,39.99,40.0,91200.0,40.05,40.05,39.99,40.0,91200.0
2012-12-07 13:15:00,40.0,40.01,39.98,40.0,91000.0,40.0,40.01,39.98,40.0,91000.0
2012-12-07 13:20:00,40.01,40.02,39.99,40.0,89800.0,40.01,40.02,39.99,40.0,89800.0
2012-12-07 13:25:00,40.0,40.01,39.99,40.01,162400.0,40.0,40.01,39.99,40.01,162400.0
2012-12-07 13:30:00,40.01,40.01,39.99,40.0,59600.0,40.01,40.01,39.99,40.0,59600.0
2012-12-07 13:35:00,40.0,40.0,39.99,40.0,25600.0,40.0,40.0,39.99,40.0,25600.0
2012-12-07 13:40:00,40.0,40.0,39.95,39.98,107000.0,40.0,40.0,39.95,39.98,107000.0
2012-12-07 13:45:00,39.99,39.99,39.96,39.98,48400.0,39.99,39.99,39.96,39.98,48400.0
2012-12-07 13:50:00,39.98,39.98,39.89,39.91,217600.0,39.98,39.98,39.89,39.91,217600.0
2012-12-07 13:55:00,39.91,39.91,39.73,39.79,261200.0,39.91,39.91,39.73,39.79,261200.0
2012-12-07 14:00:00,39.8,39.99,39.79,39.8,99600.0,39.8,39.99,39.79,39.8,99600.0
2012-12-07 14:05:00,39.8,39.82,39.78,39.8,54800.0,39.8,39.82,39.78,39.8,54800.0
2012-12-07 14:10:00,39.8,39.81,39.78,39.78,118600.0,39.8,39.81,39.78,39.78,118600.0
2012-12-07 14:15:00,39.79,39.83,39.77,39.8,117000.0,39.79,39.83,39.77,39.8,117000.0
2012-12-07 14:20:00,39.8,39.8,39.69,39.71,285000.0,39.8,39.8,39.69,39.71,285000.0
2012-12-07 14:25:00,39.71,39.74,39.69,39.72,77600.0,39.71,39.74,39.69,39.72,77600.0
2012-12-07 14:30:00,39.73,39.78,39.71,39.71,105200.0,39.73,39.78,39.71,39.71,105200.0
2012-12-07 14:35:00,39.72,39.76,39.72,39.73,45200.0,39.72,39.76,39.72,39.73,45200.0
2012-12-07 14:40:00,39.74,39.75,39.72,39.72,67000.0,39.74,39.75,39.72,39.72,67000.0
2012-12-07 14:45:00,39.72,39.77,39.72,39.75,59200.0,39.72,39.77,39.72,39.75,59200.0
2012-12-07 14:50:00,39.75,39.75,39.73,39.75,41000.0,39.75,39.75,39.73,39.75,41000.0
2012-12-07 14:55:00,39.75,39.77,39.74,39.77,72800.0,39.75,39.77,39.74,39.77,72800.0
2012-12-07 15:00:00,39.77,39.8,39.76,39.79,80000.0,39.77,39.8,39.76,39.79,80000.0
2012-12-07 15:05:00,39.79,39.8,39.77,39.8,96800.0,39.79,39.8,39.77,39.8,96800.0
2012-12-07 15:10:00,39.8,39.8,39.76,39.77,117200.0,39.8,39.8,39.76,39.77,117200.0
2012-12-07 15:15:00,39.77,39.79,39.76,39.79,63200.0,39.77,39.79,39.76,39.79,63200.0
2012-12-07 15:20:00,39.78,39.78,39.75,39.75,99400.0,39.78,39.78,39.75,39.75,99400.0
2012-12-07 15:25:00,39.75,39.77,39.73,39.76,107200.0,39.75,39.77,39.73,39.76,107200.0
2012-12-07 15:30:00,39.76,39.78,39.73,39.74,157000.0,39.76,39.78,39.73,39.74,157000.0
2012-12-07 15:35:00,39.75,39.75,39.68,39.7,133400.0,39.75,39.75,39.68,39.7,133400.0
2012-12-07 15:40:00,39.7,39.74,39.7,39.74,156800.0,39.7,39.74,39.7,39.74,156800.0
2012-12-07 15:45:00,39.74,39.82,39.73,39.82,244400.0,39.74,39.82,39.73,39.82,244400.0
2012-12-07 15:50:00,39.83,39.85,39.8,39.83,184000.0,39.83,39.85,39.8,39.83,184000.0
2012-12-07 15:55:00,39.82,39.83,39.78,39.8,314400.0,39.82,39.83,39.78,39.8,314400.0
2012-12-10 09:30:00,39.8,39.97,39.75,39.81,63100.0,39.8,39.97,39.75,39.81,63100.0
2012-12-10 09:35:00,39.81,39.87,39.68,39.75,33600.0,39.81,39.87,39.68,39.75,33600.0
2012-12-10 09:40:00,39.75,39.75,39.73,39.74,37000.0,39.75,39.75,39.73,39.74,37000.0
2012-12-10 09:45:00,39.75,39.78,39.69,39.77,45300.0,39.75,39.78,39.69,39.77,45300.0
2012-12-10 09:50:00,39.77,39.8,39.73,39.8,48000.0,39.77,39.8,39.73,39.8,48000.0
2012-12-10 09:55:00,39.8,39.8,39.7,39.74,74600.0,39.8,39.8,39.7,39.74,74600.0
2012-12-10 10:00:00,39.75,39.78,39.72,39.74,61900.0,39.75,39.78,39.72,39.74,61900.0
2012-12-10 10:05:00,39.74,39.75,39.68,39.72,41900.0,39.74,39.75,39.68,39.72,41900.0
2012-12-10 10:10:00,39.72,39.77,39.72,39.73,46700.0,39.72,39.77,39.72,39.73,46700.0
2012-12-10 10:15:00,39.73,39.73,39.62,39.65,65500.0,39.73,39.73,39.62,39.65,65500.0
2012-12-10 10:20:00,39.65,39.77,39.61,39.77,49900.0,39.65,39.77,39.61,39.77,49900.0
2012-12-10 10:25:00,39.77,39.77,39.73,39.74,26400.0,39.77,39.77,39.73,39.74,26400.0
2012-12-10 10:30:00,39.74,39.81,39.74,39.78,55200.0,39.74,39.81,39.74,39.78,55200.0
2012-12-10 10:35:00,39.78,39.87,39.77,39.81,42400.0,39.78,39.87,39.77,39.81,42400.0
2012-12-10 10:40:00,39.81,39.9,39.77,39.77,47000.0,39.81,39.9,39.77,39.77,47000.0
2012-12-10 10:45:00,39.76,39.86,39.76,39.85,38000.0,39.76,39.86,39.76,39.85,38000.0
2012-12-10 10:50:00,39.84,39.86,39.79,39.86,39700.0,39.84,39.86,39.79,39.86,39700.0
2012-12-10 10:55:00,39.86,39.91,39.82,39.89,102500.0,39.86,39.91,39.82,39.89,102500.0
2012-12-10 11:00:00,39.88,39.89,39.77,39.8,41300.0,39.88,39.89,39.77,39.8,41300.0
2012-12-10 11:05:00,39.8,39.87,39.79,39.87,22500.0,39.8,39.87,39.79,39.87,22500.0
2012-12-10 11:10:00,39.87,39.91,39.87,39.9,29000.0,39.87,39.91,39.87,39.9,29000.0
2012-12-10 11:15:00,39.91,39.91,39.9,39.91,21900.0,39.91,39.91,39.9,39.91,21900.0
2012-12-10 11:20:00,39.91,39.97,39.9,39.94,45200.0,39.91,39.97,39.9,39.94,45200.0
2012-12-10 11:25:00,39.94,39.97,39.88,39.97,35400.0,39.94,39.97,39.88,39.97,35400.0
2012-12-10 11:30:00,39.97,39.97,39.89,39.91,36900.0,39.97,39.97,39.89,39.91,36900.0
2012-12-10 11:35:00,39.9,39.98,39.9,39.95,22600.0,39.9,39.98,39.9,39.95,22600.0
2012-12-10 11:40:00,39.95,39.96,39.93,39.94,37100.0,39.95,39.96,39.93,39.94,37100.0
2012-12-10 11:45:00,39.94,39.96,39.92,39.95,26500.0,39.94,39.96,39.92,39.95,26500.0
2012-12-10 11:50:00,39.94,39.94,39.84,39.85,18800.0,39.94,39.94,39.84,39.85,18800.0
2012-12-10 11:55:00,39.83,39.84,39.76,39.8,66100.0,39.83,39.84,39.76,39.8,66100.0
2012-12-10 12:00:00,39.8,39.83,39.8,39.83,29400.0,39.8,39.83,39.8,39.83,29400.0
2012-12-10 12:05:00,39.82,39.82,39.81,39.82,15000.0,39.82,39.82,39.81,39.82,15000.0
2012-12-10 12:10:00,39.82,39.82,39.79,39.8,18800.0,39.82,39.82,39.79,39.8,18800.0
2012-12-10 12:15:00,39.81,39.82,39.79,39.8,16100.0,39.81,39.82,39.79,39.8,16100.0
2012-12-10 12:20:00,39.8,39.8,39.79,39.8,22800.0,39.8,39.8,39.79,39.8,22800.0
2012-12-10 12:25:00,39.8,39.81,39.78,39.8,13700.0,39.8,39.81,39.78,39.8,13700.0
2012-12-10 12:30:00,39.8,39.8,39.76,39.79,20900.0,39.8,39.8,39.76,39.79,20900.0
2012-12-10 12:35:00,39.78,39.8,39.77,39.77,14900.0,39.78,39.8,39.77,39.77,14900.0
2012-12-10 12:40:00,39.78,39.81,39.77,39.8,23400.0,39.78,39.81,39.77,39.8,23400.0
2012-12-10 12:45:00,39.8,39.8,39.73,39.73,23100.0,39.8,39.8,39.73,39.73,23100.0
2012-12-10 12:50:00,39.74,39.74,39.71,39.73,23100.0,39.74,39.74,39.71,39.73,23100.0
2012-12-10 12:55:00,39.74,39.76,39.73,39.76,23300.0,39.74,39.76,39.73,39.76,23300.0
2012-12-10 13:00:00,39.75,39.77,39.75,39.77,14200.0,39.75,39.77,39.75,39.77,14200.0
2012-12-10 13:05:00,39.77,39.77,39.69,39.69,30000.0,39.77,39.77,39.69,39.69,30000.0
2012-12-10 13:10:00,39.69,39.75,39.66,39.73,23800.0,39.69,39.75,39.66,39.73,23800.0
2012-12-10 13:15:00,39.73,39.75,39.73,39.73,12300.0,39.73,39.75,39.73,39.73,12300.0
2012-12-10 13:20:00,39.73,39.73,39.69,39.7,8300.0,39.73,39.73,39.69,39.7,8300.0
2012-12-10 13:25:00,39.71,39.71,39.67,39.68,21200.0,39.71,39.71,39.67,39.68,21200.0
2012-12-10 13:30:00,39.68,39.68,39.65,39.67,34000.0,39.68,39.68,39.65,39.67,34000.0
2012-12-10 13:35:00,39.67,39.67,39.65,39.66,22900.0,39.67,39.67,39.65,39.66,22900.0
2012-12-10 13:40:00,39.66,39.66,39.58,39.59,61000.0,39.66,39.66,39.58,39.59,61000.0
2012-12-10 13:45:00,39.59,39.59,39.54,39.54,51300.0,39.59,39.59,39.54,39.54,51300.0
2012-12-10 13:50:00,39.54,39.55,39.53,39.55,27500.0,39.54,39.55,39.53,39.55,27500.0
2012-12-10 13:55:00,39.55,39.55,39.46,39.48,58500.0,39.55,39.55,39.46,39.48,58500.0
2012-12-10 14:00:00,39.48,39.57,39.48,39.55,31700.0,39.48,39.57,39.48,39.55,31700.0
2012-12-10 14:05:00,39.55,39.55,39.52,39.53,16300.0,39.55,39.55,39.52,39.53,16300.0
2012-12-10 14:10:00,39.53,39.53,39.46,39.47,54700.0,39.53,39.53,39.46,39.47,54700.0
2012-12-10 14:15:00,39.47,39.49,39.41,39.45,52200.0,39.47,39.49,39.41,39.45,52200.0
2012-12-10 14:20:00,39.44,39.47,39.41,39.45,27700.0,39.44,39.47,39.41,39.45,27700.0
2012-12-10 14:25:00,39.45,39.46,39.4,39.45,34900.0,39.45,39.46,39.4,39.45,34900.0
2012-12-10 14:30:00,39.44,39.46,39.35,39.36,32600.0,39.44,39.46,39.35,39.36,32600.0
2012-12-10 14:35:00,39.36,39.38,39.32,39.33,32600.0,39.36,39.38,39.32,39.33,32600.0
2012-12-10 14:40:00,39.32,39.35,39.32,39.34,55000.0,39.32,39.35,39.32,39.34,55000.0
2012-12-10 14:45:00,39.34,39.37,39.33,39.34,22700.0,39.34,39.37,39.33,39.34,22700.0
2012-12-10 14:50:00,39.33,39.36,39.3,39.36,33700.0,39.33,39.36,39.3,39.36,33700.0
2012-12-10 14:55:00,39.36,39.39,39.33,39.37,32100.0,39.36,39.39,39.33,39.37,32100.0
2012-12-10 15:00:00,39.38,39.43,39.38,39.42,44000.0,39.38,39.43,39.38,39.42,44000.0
2012-12-10 15:05:00,39.42,39.46,39.4,39.42,28300.0,39.42,39.46,39.4,39.42,28300.0
2012-12-10 15:10:00,39.42,39.42,39.33,39.33,51300.0,39.42,39.42,39.33,39.33,51300.0
2012-12-10 15:15:00,39.34,39.36,39.31,39.35,40100.0,39.34,39.36,39.31,39.35,40100.0
2012-12-10 15:20:00,39.35,39.38,39.34,39.34,44000.0,39.35,39.38,39.34,39.34,44000.0
2012-12-10 15:25:00,39.35,39.38,39.32,39.37,50300.0,39.35,39.38,39.32,39.37,50300.0
2012-12-10 15:30:00,39.37,39.41,39.37,39.41,41200.0,39.37,39.41,39.37,39.41,41200.0
2012-12-10 15:35:00,39.4,39.45,39.4,39.45,76300.0,39.4,39.45,39.4,39.45,76300.0
2012-12-10 15:40:00,39.45,39.45,39.38,39.44,79500.0,39.45,39.45,39.38,39.44,79500.0
2012-12-10 15:45:00,39.44,39.52,39.39,39.51,210600.0,39.44,39.52,39.39,39.51,210600.0
2012-12-10 15:50:00,39.52,39.54,39.43,39.43,171100.0,39.52,39.54,39.43,39.43,171100.0
2012-12-10 15:55:00,39.43,39.47,39.43,39.45,190800.0,39.43,39.47,39.43,39.45,190800.0
2012-12-11 09:30:00,39.62,39.72,39.17,39.5,145500.0,39.62,39.72,39.17,39.5,145500.0
2012-12-11 09:35:00,39.53,39.67,39.44,39.55,105900.0,39.53,39.67,39.44,39.55,105900.0
2012-12-11 09:40:00,39.55,39.56,39.43,39.48,75400.0,39.55,39.56,39.43,39.48,75400.0
2012-12-11 09:45:00,39.46,39.47,39.33,39.35,91900.0,39.46,39.47,39.33,39.35,91900.0
2012-12-11 09:50:00,39.34,39.41,39.33,39.37,72500.0,39.34,39.41,39.33,39.37,72500.0
2012-12-11 09:55:00,39.37,39.49,39.37,39.41,72700.0,39.37,39.49,39.37,39.41,72700.0
2012-12-11 10:00:00,39.41,39.43,39.3,39.33,137600.0,39.41,39.43,39.3,39.33,137600.0
2012-12-11 10:05:00,39.33,39.34,39.27,39.3,96300.0,39.33,39.34,39.27,39.3,96300.0
2012-12-11 10:10:00,39.29,39.3,39.17,39.2,106200.0,39.29,39.3,39.17,39.2,106200.0
2012-12-11 10:15:00,39.19,39.23,39.09,39.09,106700.0,39.19,39.23,39.09,39.09,106700.0
2012-12-11 10:20:00,39.1,39.12,38.95,38.95,195400.0,39.1,39.12,38.95,38.95,195400.0
2012-12-11 10:25:00,38.96,38.98,38.83,38.88,166900.0,38.96,38.98,38.83,38.88,166900.0
2012-12-11 10:30:00,38.88,38.88,38.54,38.59,282900.0,38.88,38.88,38.54,38.59,282900.0
2012-12-11 10:35:00,38.6,38.6,37.95,37.98,870100.0,38.6,38.6,37.95,37.98,870100.0
2012-12-11 10:40:00,37.98,38.34,37.96,38.28,438200.0,37.98,38.34,37.96,38.28,438200.0
2012-12-11 10:45:00,38.28,38.44,38.22,38.24,206900.0,38.28,38.44,38.22,38.24,206900.0
2012-12-11 10:50:00,38.25,38.54,38.24,38.53,420300.0,38.25,38.54,38.24,38.53,420300.0
2012-12-11 10:55:00,38.52,38.64,38.49,38.61,94400.0,38.52,38.64,38.49,38.61,94400.0
2012-12-11 11:00:00,38.62,38.83,38.55,38.8,138500.0,38.62,38.83,38.55,38.8,138500.0
2012-12-11 11:05:00,38.8,38.82,38.51,38.53,89200.0,38.8,38.82,38.51,38.53,89200.0
2012-12-11 11:10:00,38.52,38.57,38.45,38.45,83700.0,38.52,38.57,38.45,38.45,83700.0
2012-12-11 11:15:00,38.46,38.52,38.41,38.48,58300.0,38.46,38.52,38.41,38.48,58300.0
2012-12-11 11:20:00,38.48,38.54,38.39,38.53,70100.0,38.48,38.54,38.39,38.53,70100.0
2012-12-11 11:25:00,38.53,38.63,38.46,38.48,55200.0,38.53,38.63,38.46,38.48,55200.0
2012-12-11 11:30:00,38.49,38.52,38.47,38.48,89100.0,38.49,38.52,38.47,38.48,89100.0
2012-12-11 11:35:00,38.49,38.51,38.39,38.5,90400.0,38.49,38.51,38.39,38.5,90400.0
2012-12-11 11:40:00,38.5,38.52,38.48,38.51,39300.0,38.5,38.52,38.48,38.51,39300.0
2012-12-11 11:45:00,38.51,38.67,38.51,38.67,74000.0,38.51,38.67,38.51,38.67,74000.0
2012-12-11 11:50:00,38.66,38.71,38.61,38.65,57900.0,38.66,38.71,38.61,38.65,57900.0
2012-12-11 11:55:00,38.66,38.69,38.62,38.67,46600.0,38.66,38.69,38.62,38.67,46600.0
2012-12-11 12:00:00,38.68,38.75,38.6,38.67,82500.0,38.68,38.75,38.6,38.67,82500.0
2012-12-11 12:05:00,38.67,38.68,38.61,38.63,74900.0,38.67,38.68,38.61,38.63,74900.0
2012-12-11 12:10:00,38.64,38.66,38.61,38.64,39900.0,38.64,38.66,38.61,38.64,39900.0
2012-12-11 12:15:00,38.63,38.65,38.55,38.64,51900.0,38.63,38.65,38.55,38.64,51900.0
2012-12-11 12:20:00,38.64,38.68,38.63,38.68,35000.0,38.64,38.68,38.63,38.68,35000.0
2012-12-11 12:25:00,38.68,38.7,38.48,38.53,82000.0,38.68,38.7,38.48,38.53,82000.0
2012-12-11 12:30:00,38.52,38.52,38.41,38.44,42500.0,38.52,38.52,38.41,38.44,42500.0
2012-12-11 12:35:00,38.44,38.44,38.35,38.4,42900.0,38.44,38.44,38.35,38.4,42900.0
2012-12-11 12:40:00,38.4,38.4,38.25,38.3,180200.0,38.4,38.4,38.25,38.3,180200.0
2012-12-11 12:45:00,38.3,38.3,38.1,38.17,260500.0,38.3,38.3,38.1,38.17,260500.0
2012-12-11 12:50:00,38.16,38.25,38.15,38.2,133400.0,38.16,38.25,38.15,38.2,133400.0
2012-12-11 12:55:00,38.19,38.2,38.11,38.17,74600.0,38.19,38.2,38.11,38.17,74600.0
2012-12-11 13:00:00,38.17,38.22,38.13,38.2,47600.0,38.17,38.22,38.13,38.2,47600.0
2012-12-11 13:05:00,38.2,38.21,37.99,38.01,129300.0,38.2,38.21,37.99,38.01,129300.0
2012-12-11 13:10:00,38.01,38.08,37.95,38.0,80800.0,38.01,38.08,37.95,38.0,80800.0
2012-12-11 13:15:00,38.0,38.06,37.98,38.05,198300.0,38.0,38.06,37.98,38.05,198300.0
2012-12-11 13:20:00,38.04,38.05,37.98,38.0,72900.0,38.04,38.05,37.98,38.0,72900.0
2012-12-11 13:25:00,37.99,38.0,37.95,37.98,85700.0,37.99,38.0,37.95,37.98,85700.0
2012-12-11 13:30:00,37.99,38.0,37.97,37.99,71300.0,37.99,38.0,37.97,37.99,71300.0
2012-12-11 13:35:00,37.99,38.0,37.98,37.99,224900.0,37.99,38.0,37.98,37.99,224900.0
2012-12-11 13:40:00,37.99,38.03,37.95,37.97,116700.0,37.99,38.03,37.95,37.97,116700.0
2012-12-11 13:45:00,37.96,38.0,37.95,37.99,81600.0,37.96,38.0,37.95,37.99,81600.0
2012-12-11 13:50:00,38.0,38.0,37.76,37.77,263000.0,38.0,38.0,37.76,37.77,263000.0
2012-12-11 13:55:00,37.77,37.8,37.64,37.71,157000.0,37.77,37.8,37.64,37.71,157000.0
2012-12-11 14:00:00,37.71,37.88,37.7,37.79,102300.0,37.71,37.88,37.7,37.79,102300.0
2012-12-11 14:05:00,37.79,37.83,37.76,37.82,125100.0,37.79,37.83,37.76,37.82,125100.0
2012-12-11 14:10:00,37.82,37.82,37.6,37.6,155000.0,37.82,37.82,37.6,37.6,155000.0
2012-12-11 14:15:00,37.6,37.69,37.55,37.61,108100.0,37.6,37.69,37.55,37.61,108100.0
2012-12-11 14:20:00,37.62,37.73,37.6,37.73,76200.0,37.62,37.73,37.6,37.73,76200.0
2012-12-11 14:25:00,37.73,37.73,37.63,37.65,65100.0,37.73,37.73,37.63,37.65,65100.0
2012-12-11 14:30:00,37.65,37.71,37.6,37.7,1097700.0,37.65,37.71,37.6,37.7,1097700.0
2012-12-11 14:35:00,37.71,37.84,37.71,37.82,175100.0,37.71,37.84,37.71,37.82,175100.0
2012-12-11 14:40:00,37.82,37.82,37.75,37.77,98100.0,37.82,37.82,37.75,37.77,98100.0
2012-12-11 14:45:00,37.76,37.77,37.69,37.73,57800.0,37.76,37.77,37.69,37.73,57800.0
2012-12-11 14:50:00,37.73,37.74,37.66,37.66,62600.0,37.73,37.74,37.66,37.66,62600.0
2012-12-11 14:55:00,37.66,37.68,37.6,37.6,81100.0,37.66,37.68,37.6,37.6,81100.0
2012-12-11 15:00:00,37.61,37.64,37.47,37.48,179500.0,37.61,37.64,37.47,37.48,179500.0
2012-12-11 15:05:00,37.48,37.56,37.47,37.5,163700.0,37.48,37.56,37.47,37.5,163700.0
2012-12-11 15:10:00,37.49,37.64,37.49,37.63,131800.0,37.49,37.64,37.49,37.63,131800.0
2012-12-11 15:15:00,37.63,37.64,37.59,37.6,152900.0,37.63,37.64,37.59,37.6,152900.0
2012-12-11 15:20:00,37.59,37.61,37.53,37.54,105900.0,37.59,37.61,37.53,37.54,105900.0
2012-12-11 15:25:00,37.55,37.76,37.55,37.76,1349200.0,37.55,37.76,37.55,37.76,1349200.0
2012-12-11 15:30:00,37.76,37.94,37.68,37.9,471300.0,37.76,37.94,37.68,37.9,471300.0
2012-12-11 15:35:00,37.91,37.94,37.77,37.77,158800.0,37.91,37.94,37.77,37.77,158800.0
2012-12-11 15:40:00,37.77,37.81,37.74,37.8,147600.0,37.77,37.81,37.74,37.8,147600.0
2012-12-11 15:45:00,37.8,37.84,37.77,37.83,247500.0,37.8,37.84,37.77,37.83,247500.0
2012-12-11 15:50:00,37.83,37.99,37.83,37.96,361000.0,37.83,37.99,37.83,37.96,361000.0
2012-12-11 15:55:00,37.96,38.03,37.95,37.99,451000.0,37.96,38.03,37.95,37.99,451000.0
2012-12-12 09:30:00,38.14,38.24,38.05,38.21,156300.0,38.14,38.24,38.05,38.21,156300.0
2012-12-12 09:35:00,38.23,38.25,38.18,38.19,97700.0,38.23,38.25,38.18,38.19,97700.0
2012-12-12 09:40:00,38.18,38.19,37.88,37.94,171100.0,38.18,38.19,37.88,37.94,171100.0
2012-12-12 09:45:00,37.95,38.16,37.95,38.15,99400.0,37.95,38.16,37.95,38.15,99400.0
2012-12-12 09:50:00,38.15,38.17,38.06,38.13,82500.0,38.15,38.17,38.06,38.13,82500.0
2012-12-12 09:55:00,38.14,38.32,38.13,38.2,205000.0,38.14,38.32,38.13,38.2,205000.0
2012-12-12 10:00:00,38.22,38.31,38.2,38.3,77600.0,38.22,38.31,38.2,38.3,77600.0
2012-12-12 10:05:00,38.3,38.45,38.29,38.44,109000.0,38.3,38.45,38.29,38.44,109000.0
2012-12-12 10:10:00,38.45,38.58,38.43,38.52,190700.0,38.45,38.58,38.43,38.52,190700.0
2012-12-12 10:15:00,38.51,38.66,38.5,38.66,101100.0,38.51,38.66,38.5,38.66,101100.0
2012-12-12 10:20:00,38.65,38.78,38.6,38.75,126100.0,38.65,38.78,38.6,38.75,126100.0
2012-12-12 10:25:00,38.76,38.82,38.69,38.79,104400.0,38.76,38.82,38.69,38.79,104400.0
2012-12-12 10:30:00,38.78,38.81,38.68,38.73,130400.0,38.78,38.81,38.68,38.73,130400.0
2012-12-12 10:35:00,38.73,38.76,38.61,38.61,145700.0,38.73,38.76,38.61,38.61,145700.0
2012-12-12 10:40:00,38.61,38.71,38.61,38.7,111000.0,38.61,38.71,38.61,38.7,111000.0
2012-12-12 10:45:00,38.69,38.88,38.69,38.86,123900.0,38.69,38.88,38.69,38.86,123900.0
2012-12-12 10:50:00,38.85,38.92,38.83,38.88,182200.0,38.85,38.92,38.83,38.88,182200.0
2012-12-12 10:55:00,38.88,39.02,38.86,38.93,126100.0,38.88,39.02,38.86,38.93,126100.0
2012-12-12 11:00:00,38.93,39.02,38.89,39.01,141900.0,38.93,39.02,38.89,39.01,141900.0
2012-12-12 11:05:00,39.0,39.03,38.97,38.98,161900.0,39.0,39.03,38.97,38.98,161900.0
2012-12-12 11:10:00,38.98,39.0,38.87,38.89,60000.0,38.98,39.0,38.87,38.89,60000.0
2012-12-12 11:15:00,38.89,38.93,38.86,38.91,49400.0,38.89,38.93,38.86,38.91,49400.0
2012-12-12 11:20:00,38.91,38.92,38.81,38.85,73900.0,38.91,38.92,38.81,38.85,73900.0
2012-12-12 11:25:00,38.86,38.91,38.86,38.9,47200.0,38.86,38.91,38.86,38.9,47200.0
2012-12-12 11:30:00,38.9,38.96,38.88,38.92,83400.0,38.9,38.96,38.88,38.92,83400.0
2012-12-12 11:35:00,38.92,38.96,38.88,38.96,65600.0,38.92,38.96,38.88,38.96,65600.0
2012-12-12 11:40:00,38.96,39.01,38.93,38.96,82200.0,38.96,39.01,38.93,38.96,82200.0
2012-12-12 11:45:00,38.96,39.03,38.96,39.01,99100.0,38.96,39.03,38.96,39.01,99100.0
2012-12-12 11:50:00,39.02,39.02,38.99,39.01,58200.0,39.02,39.02,38.99,39.01,58200.0
2012-12-12 11:55:00,39.01,39.02,38.97,38.99,61400.0,39.01,39.02,38.97,38.99,61400.0
2012-12-12 12:00:00,38.99,39.06,38.99,39.02,83500.0,38.99,39.06,38.99,39.02,83500.0
2012-12-12 12:05:00,39.03,39.15,39.02,39.13,65300.0,39.03,39.15,39.02,39.13,65300.0
2012-12-12 12:10:00,39.14,39.16,39.06,39.07,63300.0,39.14,39.16,39.06,39.07,63300.0
2012-12-12 12:15:00,39.07,39.1,39.05,39.07,110900.0,39.07,39.1,39.05,39.07,110900.0
2012-12-12 12:20:00,39.08,39.1,39.07,39.07,67000.0,39.08,39.1,39.07,39.07,67000.0
2012-12-12 12:25:00,39.07,39.08,38.92,38.97,176000.0,39.07,39.08,38.92,38.97,176000.0
2012-12-12 12:30:00,38.96,39.0,38.7,38.8,190500.0,38.96,39.0,38.7,38.8,190500.0
2012-12-12 12:35:00,38.79,38.94,38.79,38.94,78300.0,38.79,38.94,38.79,38.94,78300.0
2012-12-12 12:40:00,38.93,38.94,38.74,38.89,89500.0,38.93,38.94,38.74,38.89,89500.0
2012-12-12 12:45:00,38.89,38.9,38.81,38.87,127000.0,38.89,38.9,38.81,38.87,127000.0
2012-12-12 12:50:00,38.87,38.89,38.81,38.82,88700.0,38.87,38.89,38.81,38.82,88700.0
2012-12-12 12:55:00,38.82,38.86,38.71,38.72,141100.0,38.82,38.86,38.71,38.72,141100.0
2012-12-12 13:00:00,38.72,38.73,38.55,38.61,145000.0,38.72,38.73,38.55,38.61,145000.0
2012-12-12 13:05:00,38.61,38.61,38.52,38.55,132400.0,38.61,38.61,38.52,38.55,132400.0
2012-12-12 13:10:00,38.55,38.67,38.45,38.66,124500.0,38.55,38.67,38.45,38.66,124500.0
2012-12-12 13:15:00,38.65,38.73,38.65,38.65,58200.0,38.65,38.73,38.65,38.65,58200.0
2012-12-12 13:20:00,38.66,38.72,38.64,38.71,47500.0,38.66,38.72,38.64,38.71,47500.0
2012-12-12 13:25:00,38.71,38.74,38.63,38.68,92100.0,38.71,38.74,38.63,38.68,92100.0
2012-12-12 13:30:00,38.67,38.71,38.63,38.69,49200.0,38.67,38.71,38.63,38.69,49200.0
2012-12-12 13:35:00,38.68,38.71,38.65,38.66,46100.0,38.68,38.71,38.65,38.66,46100.0
2012-12-12 13:40:00,38.65,38.67,38.57,38.59,74700.0,38.65,38.67,38.57,38.59,74700.0
2012-12-12 13:45:00,38.58,38.62,38.56,38.6,101400.0,38.58,38.62,38.56,38.6,101400.0
2012-12-12 13:50:00,38.61,38.7,38.61,38.7,176900.0,38.61,38.7,38.61,38.7,176900.0
2012-12-12 13:55:00,38.69,38.73,38.68,38.71,79900.0,38.69,38.73,38.68,38.71,79900.0
2012-12-12 14:00:00,38.71,38.77,38.71,38.73,78300.0,38.71,38.77,38.71,38.73,78300.0
2012-12-12 14:05:00,38.74,38.76,38.72,38.73,46700.0,38.74,38.76,38.72,38.73,46700.0
2012-12-12 14:10:00,38.73,38.76,38.72,38.75,61800.0,38.73,38.76,38.72,38.75,61800.0
2012-12-12 14:15:00,38.76,38.76,38.67,38.67,75000.0,38.76,38.76,38.67,38.67,75000.0
2012-12-12 14:20:00,38.68,38.71,38.64,38.64,33300.0,38.68,38.71,38.64,38.64,33300.0
2012-12-12 14:25:00,38.64,38.67,38.62,38.63,91300.0,38.64,38.67,38.62,38.63,91300.0
2012-12-12 14:30:00,38.63,38.63,38.43,38.47,116300.0,38.63,38.63,38.43,38.47,116300.0
2012-12-12 14:35:00,38.47,38.51,38.42,38.51,138900.0,38.47,38.51,38.42,38.51,138900.0
2012-12-12 14:40:00,38.5,38.5,38.45,38.47,43800.0,38.5,38.5,38.45,38.47,43800.0
2012-12-12 14:45:00,38.47,38.51,38.46,38.5,41500.0,38.47,38.51,38.46,38.5,41500.0
2012-12-12 14:50:00,38.5,38.58,38.49,38.55,45000.0,38.5,38.58,38.49,38.55,45000.0
2012-12-12 14:55:00,38.55,38.58,38.45,38.45,62300.0,38.55,38.58,38.45,38.45,62300.0
2012-12-12 15:00:00,38.45,38.46,38.3,38.4,144300.0,38.45,38.46,38.3,38.4,144300.0
2012-12-12 15:05:00,38.42,38.48,38.37,38.38,57700.0,38.42,38.48,38.37,38.38,57700.0
2012-12-12 15:10:00,38.4,38.41,38.29,38.31,84400.0,38.4,38.41,38.29,38.31,84400.0
2012-12-12 15:15:00,38.31,38.47,38.3,38.43,305800.0,38.31,38.47,38.3,38.43,305800.0
2012-12-12 15:20:00,38.43,38.48,38.43,38.46,59600.0,38.43,38.48,38.43,38.46,59600.0
2012-12-12 15:25:00,38.46,38.6,38.45,38.5,165000.0,38.46,38.6,38.45,38.5,165000.0
2012-12-12 15:30:00,38.51,38.59,38.5,38.56,262200.0,38.51,38.59,38.5,38.56,262200.0
2012-12-12 15:35:00,38.58,38.61,38.53,38.56,146100.0,38.58,38.61,38.53,38.56,146100.0
2012-12-12 15:40:00,38.56,38.58,38.54,38.57,135900.0,38.56,38.58,38.54,38.57,135900.0
2012-12-12 15:45:00,38.57,38.61,38.55,38.6,141900.0,38.57,38.61,38.55,38.6,141900.0
2012-12-12 15:50:00,38.59,38.62,38.58,38.61,195600.0,38.59,38.62,38.58,38.61,195600.0
2012-12-12 15:55:00,38.6,38.68,38.6,38.64,382000.0,38.6,38.68,38.6,38.64,382000.0
2012-12-13 09:30:00,38.48,38.61,38.44,38.55,76800.0,38.48,38.61,38.44,38.55,76800.0
2012-12-13 09:35:00,38.54,38.7,38.51,38.68,60200.0,38.54,38.7,38.51,38.68,60200.0
2012-12-13 09:40:00,38.69,38.8,38.66,38.8,67800.0,38.69,38.8,38.66,38.8,67800.0
2012-12-13 09:45:00,38.79,38.84,38.74,38.83,55400.0,38.79,38.84,38.74,38.83,55400.0
2012-12-13 09:50:00,38.84,38.85,38.77,38.79,41400.0,38.84,38.85,38.77,38.79,41400.0
2012-12-13 09:55:00,38.79,38.97,38.79,38.96,50400.0,38.79,38.97,38.79,38.96,50400.0
2012-12-13 10:00:00,38.97,39.01,38.94,38.95,52500.0,38.97,39.01,38.94,38.95,52500.0
2012-12-13 10:05:00,38.94,39.05,38.94,39.05,68100.0,38.94,39.05,38.94,39.05,68100.0
2012-12-13 10:10:00,39.05,39.21,39.04,39.18,100500.0,39.05,39.21,39.04,39.18,100500.0
2012-12-13 10:15:00,39.19,39.22,39.13,39.19,59800.0,39.19,39.22,39.13,39.19,59800.0
2012-12-13 10:20:00,39.2,39.29,39.2,39.27,69400.0,39.2,39.29,39.2,39.27,69400.0
2012-12-13 10:25:00,39.28,39.3,39.26,39.28,30600.0,39.28,39.3,39.26,39.28,30600.0
2012-12-13 10:30:00,39.28,39.3,39.21,39.28,38400.0,39.28,39.3,39.21,39.28,38400.0
2012-12-13 10:35:00,39.28,39.29,39.23,39.28,30500.0,39.28,39.29,39.23,39.28,30500.0
2012-12-13 10:40:00,39.28,39.33,39.28,39.31,45600.0,39.28,39.33,39.28,39.31,45600.0
2012-12-13 10:45:00,39.3,39.42,39.3,39.42,80300.0,39.3,39.42,39.3,39.42,80300.0
2012-12-13 10:50:00,39.41,39.44,39.37,39.44,80300.0,39.41,39.44,39.37,39.44,80300.0
2012-12-13 10:55:00,39.45,39.48,39.41,39.48,56600.0,39.45,39.48,39.41,39.48,56600.0
2012-12-13 11:00:00,39.48,39.48,39.38,39.4,50600.0,39.48,39.48,39.38,39.4,50600.0
2012-12-13 11:05:00,39.4,39.4,39.25,39.26,46200.0,39.4,39.4,39.25,39.26,46200.0
2012-12-13 11:10:00,39.26,39.31,39.24,39.26,87300.0,39.26,39.31,39.24,39.26,87300.0
2012-12-13 11:15:00,39.26,39.27,39.17,39.21,31200.0,39.26,39.27,39.17,39.21,31200.0
2012-12-13 11:20:00,39.21,39.22,39.19,39.21,28700.0,39.21,39.22,39.19,39.21,28700.0
2012-12-13 11:25:00,39.22,39.3,39.17,39.28,53000.0,39.22,39.3,39.17,39.28,53000.0
2012-12-13 11:30:00,39.29,39.3,39.19,39.24,70300.0,39.29,39.3,39.19,39.24,70300.0
2012-12-13 11:35:00,39.24,39.28,39.22,39.24,23800.0,39.24,39.28,39.22,39.24,23800.0
2012-12-13 11:40:00,39.25,39.25,39.2,39.23,18300.0,39.25,39.25,39.2,39.23,18300.0
2012-12-13 11:45:00,39.23,39.24,39.2,39.22,20500.0,39.23,39.24,39.2,39.22,20500.0
2012-12-13 11:50:00,39.23,39.29,39.22,39.29,22200.0,39.23,39.29,39.22,39.29,22200.0
2012-12-13 11:55:00,39.28,39.31,39.26,39.27,24500.0,39.28,39.31,39.26,39.27,24500.0
2012-12-13 12:00:00,39.27,39.3,39.26,39.3,19400.0,39.27,39.3,39.26,39.3,19400.0
2012-12-13 12:05:00,39.3,39.33,39.27,39.33,33900.0,39.3,39.33,39.27,39.33,33900.0
2012-12-13 12:10:00,39.33,39.35,39.27,39.28,37700.0,39.33,39.35,39.27,39.28,37700.0
2012-12-13 12:15:00,39.27,39.31,39.27,39.29,33300.0,39.27,39.31,39.27,39.29,33300.0
2012-12-13 12:20:00,39.29,39.3,39.21,39.21,31500.0,39.29,39.3,39.21,39.21,31500.0
2012-12-13 12:25:00,39.21,39.23,39.18,39.19,29300.0,39.21,39.23,39.18,39.19,29300.0
2012-12-13 12:30:00,39.19,39.19,39.13,39.16,41200.0,39.19,39.19,39.13,39.16,41200.0
2012-12-13 12:35:00,39.16,39.16,39.09,39.1,32600.0,39.16,39.16,39.09,39.1,32600.0
2012-12-13 12:40:00,39.1,39.18,39.09,39.18,40800.0,39.1,39.18,39.09,39.18,40800.0
2012-12-13 12:45:00,39.17,39.22,39.16,39.2,18500.0,39.17,39.22,39.16,39.2,18500.0
2012-12-13 12:50:00,39.21,39.26,39.21,39.22,30000.0,39.21,39.26,39.21,39.22,30000.0
2012-12-13 12:55:00,39.22,39.22,39.18,39.22,21300.0,39.22,39.22,39.18,39.22,21300.0
2012-12-13 13:00:00,39.21,39.22,39.18,39.19,28700.0,39.21,39.22,39.18,39.19,28700.0
2012-12-13 13:05:00,39.18,39.2,39.15,39.15,15000.0,39.18,39.2,39.15,39.15,15000.0
2012-12-13 13:10:00,39.16,39.22,39.15,39.2,75000.0,39.16,39.22,39.15,39.2,75000.0
2012-12-13 13:15:00,39.2,39.22,39.19,39.2,15600.0,39.2,39.22,39.19,39.2,15600.0
2012-12-13 13:20:00,39.2,39.23,39.17,39.21,19900.0,39.2,39.23,39.17,39.21,19900.0
2012-12-13 13:25:00,39.22,39.25,39.21,39.21,19500.0,39.22,39.25,39.21,39.21,19500.0
2012-12-13 13:30:00,39.21,39.21,39.18,39.19,24600.0,39.21,39.21,39.18,39.19,24600.0
2012-12-13 13:35:00,39.2,39.21,39.19,39.19,17900.0,39.2,39.21,39.19,39.19,17900.0
2012-12-13 13:40:00,39.19,39.2,39.16,39.18,23900.0,39.19,39.2,39.16,39.18,23900.0
2012-12-13 13:45:00,39.18,39.2,39.13,39.16,50600.0,39.18,39.2,39.13,39.16,50600.0
2012-12-13 13:50:00,39.15,39.16,39.11,39.13,31200.0,39.15,39.16,39.11,39.13,31200.0
2012-12-13 13:55:00,39.14,39.15,39.13,39.13,12500.0,39.14,39.15,39.13,39.13,12500.0
2012-12-13 14:00:00,39.13,39.14,39.06,39.1,35100.0,39.13,39.14,39.06,39.1,35100.0
2012-12-13 14:05:00,39.1,39.11,39.04,39.06,36300.0,39.1,39.11,39.04,39.06,36300.0
2012-12-13 14:10:00,39.05,39.05,39.0,39.01,60700.0,39.05,39.05,39.0,39.01,60700.0
2012-12-13 14:15:00,39.01,39.02,39.0,39.01,72200.0,39.01,39.02,39.0,39.01,72200.0
2012-12-13 14:20:00,39.01,39.02,39.0,39.01,48900.0,39.01,39.02,39.0,39.01,48900.0
2012-12-13 14:25:00,39.0,39.01,39.0,39.0,38300.0,39.0,39.01,39.0,39.0,38300.0
2012-12-13 14:30:00,39.0,39.0,38.96,39.0,52700.0,39.0,39.0,38.96,39.0,52700.0
2012-12-13 14:35:00,39.0,39.0,38.89,38.91,50800.0,39.0,39.0,38.89,38.91,50800.0
2012-12-13 14:40:00,38.92,38.93,38.89,38.9,32100.0,38.92,38.93,38.89,38.9,32100.0
2012-12-13 14:45:00,38.9,38.96,38.89,38.92,51500.0,38.9,38.96,38.89,38.92,51500.0
2012-12-13 14:50:00,38.92,38.93,38.89,38.91,36200.0,38.92,38.93,38.89,38.91,36200.0
2012-12-13 14:55:00,38.92,38.93,38.89,38.93,35000.0,38.92,38.93,38.89,38.93,35000.0
2012-12-13 15:00:00,38.93,38.97,38.92,38.97,25200.0,38.93,38.97,38.92,38.97,25200.0
2012-12-13 15:05:00,38.97,39.0,38.96,38.97,38700.0,38.97,39.0,38.96,38.97,38700.0
2012-12-13 15:10:00,38.97,38.98,38.94,38.97,50700.0,38.97,38.98,38.94,38.97,50700.0
2012-12-13 15:15:00,38.97,38.97,38.93,38.95,55100.0,38.97,38.97,38.93,38.95,55100.0
2012-12-13 15:20:00,38.96,38.96,38.93,38.94,46100.0,38.96,38.96,38.93,38.94,46100.0
2012-12-13 15:25:00,38.94,38.94,38.89,38.91,80900.0,38.94,38.94,38.89,38.91,80900.0
2012-12-13 15:30:00,38.91,38.92,38.89,38.9,64100.0,38.91,38.92,38.89,38.9,64100.0
2012-12-13 15:35:00,38.89,38.93,38.86,38.91,161200.0,38.89,38.93,38.86,38.91,161200.0
2012-12-13 15:40:00,38.91,38.94,38.89,38.91,230300.0,38.91,38.94,38.89,38.91,230300.0
2012-12-13 15:45:00,38.9,38.91,38.89,38.89,67800.0,38.9,38.91,38.89,38.89,67800.0
2012-12-13 15:50:00,38.89,38.91,38.87,38.91,72500.0,38.89,38.91,38.87,38.91,72500.0
2012-12-13 15:55:00,38.9,38.91,38.82,38.85,122000.0,38.9,38.91,38.82,38.85,122000.0
2012-12-14 09:30:00,38.9,38.95,38.76,38.8,49300.0,38.9,38.95,38.76,38.8,49300.0
2012-12-14 09:35:00,38.8,38.86,38.71,38.76,69800.0,38.8,38.86,38.71,38.76,69800.0
2012-12-14 09:40:00,38.77,38.91,38.75,38.9,18400.0,38.77,38.91,38.75,38.9,18400.0
2012-12-14 09:45:00,38.86,38.91,38.78,38.84,52600.0,38.86,38.91,38.78,38.84,52600.0
2012-12-14 09:50:00,38.85,38.85,38.81,38.81,16700.0,38.85,38.85,38.81,38.81,16700.0
2012-12-14 09:55:00,38.81,38.83,38.81,38.83,13100.0,38.81,38.83,38.81,38.83,13100.0
2012-12-14 10:00:00,38.83,38.88,38.8,38.85,32000.0,38.83,38.88,38.8,38.85,32000.0
2012-12-14 10:05:00,38.85,38.86,38.8,38.8,15500.0,38.85,38.86,38.8,38.8,15500.0
2012-12-14 10:10:00,38.8,38.81,38.69,38.79,38900.0,38.8,38.81,38.69,38.79,38900.0
2012-12-14 10:15:00,38.79,38.8,38.73,38.76,46800.0,38.79,38.8,38.73,38.76,46800.0
2012-12-14 10:20:00,38.77,38.79,38.73,38.78,24600.0,38.77,38.79,38.73,38.78,24600.0
2012-12-14 10:25:00,38.78,38.8,38.75,38.75,31700.0,38.78,38.8,38.75,38.75,31700.0
2012-12-14 10:30:00,38.75,38.79,38.73,38.78,116500.0,38.75,38.79,38.73,38.78,116500.0
2012-12-14 10:35:00,38.77,38.77,38.72,38.74,42000.0,38.77,38.77,38.72,38.74,42000.0
2012-12-14 10:40:00,38.75,38.75,38.72,38.72,18500.0,38.75,38.75,38.72,38.72,18500.0
2012-12-14 10:45:00,38.72,38.72,38.68,38.72,30800.0,38.72,38.72,38.68,38.72,30800.0
2012-12-14 10:50:00,38.72,38.75,38.71,38.71,20200.0,38.72,38.75,38.71,38.71,20200.0
2012-12-14 10:55:00,38.71,38.72,38.7,38.71,24200.0,38.71,38.72,38.7,38.71,24200.0
2012-12-14 11:00:00,38.71,38.72,38.69,38.7,20400.0,38.71,38.72,38.69,38.7,20400.0
2012-12-14 11:05:00,38.71,38.76,38.7,38.75,44200.0,38.71,38.76,38.7,38.75,44200.0
2012-12-14 11:10:00,38.75,38.76,38.71,38.73,27000.0,38.75,38.76,38.71,38.73,27000.0
2012-12-14 11:15:00,38.73,38.73,38.69,38.72,32300.0,38.73,38.73,38.69,38.72,32300.0
2012-12-14 11:20:00,38.72,38.73,38.69,38.69,30100.0,38.72,38.73,38.69,38.69,30100.0
2012-12-14 11:25:00,38.69,38.72,38.66,38.7,19500.0,38.69,38.72,38.66,38.7,19500.0
2012-12-14 11:30:00,38.7,38.72,38.69,38.71,37300.0,38.7,38.72,38.69,38.71,37300.0
2012-12-14 11:35:00,38.72,38.72,38.6,38.66,112900.0,38.72,38.72,38.6,38.66,112900.0
2012-12-14 11:40:00,38.67,38.72,38.65,38.67,89200.0,38.67,38.72,38.65,38.67,89200.0
2012-12-14 11:45:00,38.68,38.75,38.68,38.7,17600.0,38.68,38.75,38.68,38.7,17600.0
2012-12-14 11:50:00,38.7,38.73,38.7,38.73,11200.0,38.7,38.73,38.7,38.73,11200.0
2012-12-14 11:55:00,38.73,38.78,38.73,38.75,16500.0,38.73,38.78,38.73,38.75,16500.0
2012-12-14 12:00:00,38.75,38.77,38.72,38.76,108500.0,38.75,38.77,38.72,38.76,108500.0
2012-12-14 12:05:00,38.76,38.78,38.75,38.76,22300.0,38.76,38.78,38.75,38.76,22300.0
2012-12-14 12:10:00,38.76,38.78,38.74,38.76,29000.0,38.76,38.78,38.74,38.76,29000.0
2012-12-14 12:15:00,38.77,38.82,38.76,38.77,51800.0,38.77,38.82,38.76,38.77,51800.0
2012-12-14 12:20:00,38.77,38.78,38.75,38.77,20500.0,38.77,38.78,38.75,38.77,20500.0
2012-12-14 12:25:00,38.77,38.78,38.76,38.77,22300.0,38.77,38.78,38.76,38.77,22300.0
2012-12-14 12:30:00,38.78,38.79,38.77,38.77,22200.0,38.78,38.79,38.77,38.77,22200.0
2012-12-14 12:35:00,38.78,38.78,38.74,38.74,13600.0,38.78,38.78,38.74,38.74,13600.0
2012-12-14 12:40:00,38.75,38.77,38.74,38.77,20000.0,38.75,38.77,38.74,38.77,20000.0
2012-12-14 12:45:00,38.77,38.85,38.77,38.82,39100.0,38.77,38.85,38.77,38.82,39100.0
2012-12-14 12:50:00,38.81,38.81,38.79,38.8,18000.0,38.81,38.81,38.79,38.8,18000.0
2012-12-14 12:55:00,38.8,38.86,38.8,38.86,24600.0,38.8,38.86,38.8,38.86,24600.0
2012-12-14 13:00:00,38.86,38.88,38.82,38.83,17200.0,38.86,38.88,38.82,38.83,17200.0
2012-12-14 13:05:00,38.83,38.83,38.78,38.79,22200.0,38.83,38.83,38.78,38.79,22200.0
2012-12-14 13:10:00,38.79,38.8,38.77,38.77,18600.0,38.79,38.8,38.77,38.77,18600.0
2012-12-14 13:15:00,38.77,38.8,38.76,38.78,22300.0,38.77,38.8,38.76,38.78,22300.0
2012-12-14 13:20:00,38.78,38.81,38.78,38.8,14800.0,38.78,38.81,38.78,38.8,14800.0
2012-12-14 13:25:00,38.8,38.81,38.79,38.8,15900.0,38.8,38.81,38.79,38.8,15900.0
2012-12-14 13:30:00,38.8,38.81,38.79,38.8,33900.0,38.8,38.81,38.79,38.8,33900.0
2012-12-14 13:35:00,38.81,38.82,38.79,38.81,22800.0,38.81,38.82,38.79,38.81,22800.0
2012-12-14 13:40:00,38.81,38.82,38.8,38.81,13900.0,38.81,38.82,38.8,38.81,13900.0
2012-12-14 13:45:00,38.81,38.86,38.81,38.84,31200.0,38.81,38.86,38.81,38.84,31200.0
2012-12-14 13:50:00,38.84,38.86,38.84,38.86,13800.0,38.84,38.86,38.84,38.86,13800.0
2012-12-14 13:55:00,38.86,38.86,38.84,38.84,9300.0,38.86,38.86,38.84,38.84,9300.0
2012-12-14 14:00:00,38.84,38.85,38.82,38.83,21400.0,38.84,38.85,38.82,38.83,21400.0
2012-12-14 14:05:00,38.84,38.85,38.83,38.85,8700.0,38.84,38.85,38.83,38.85,8700.0
2012-12-14 14:10:00,38.85,38.91,38.84,38.89,31000.0,38.85,38.91,38.84,38.89,31000.0
2012-12-14 14:15:00,38.89,38.89,38.87,38.87,13500.0,38.89,38.89,38.87,38.87,13500.0
2012-12-14 14:20:00,38.88,38.88,38.85,38.86,15200.0,38.88,38.88,38.85,38.86,15200.0
2012-12-14 14:25:00,38.86,38.87,38.83,38.85,26500.0,38.86,38.87,38.83,38.85,26500.0
2012-12-14 14:30:00,38.85,38.86,38.83,38.83,16700.0,38.85,38.86,38.83,38.83,16700.0
2012-12-14 14:35:00,38.83,38.84,38.82,38.83,15100.0,38.83,38.84,38.82,38.83,15100.0
2012-12-14 14:40:00,38.83,38.84,38.79,38.82,26300.0,38.83,38.84,38.79,38.82,26300.0
2012-12-14 14:45:00,38.82,38.86,38.82,38.84,41200.0,38.82,38.86,38.82,38.84,41200.0
2012-12-14 14:50:00,38.84,38.87,38.84,38.85,40100.0,38.84,38.87,38.84,38.85,40100.0
2012-12-14 14:55:00,38.85,38.86,38.81,38.81,51100.0,38.85,38.86,38.81,38.81,51100.0
2012-12-14 15:00:00,38.82,38.83,38.79,38.82,43300.0,38.82,38.83,38.79,38.82,43300.0
2012-12-14 15:05:00,38.83,38.84,38.78,38.81,49400.0,38.83,38.84,38.78,38.81,49400.0
2012-12-14 15:10:00,38.81,38.84,38.81,38.82,45900.0,38.81,38.84,38.81,38.82,45900.0
2012-12-14 15:15:00,38.82,38.82,38.78,38.8,28800.0,38.82,38.82,38.78,38.8,28800.0
2012-12-14 15:20:00,38.8,38.85,38.79,38.85,61300.0,38.8,38.85,38.79,38.85,61300.0
2012-12-14 15:25:00,38.85,38.86,38.8,38.82,77900.0,38.85,38.86,38.8,38.82,77900.0
2012-12-14 15:30:00,38.82,38.83,38.78,38.79,82200.0,38.82,38.83,38.78,38.79,82200.0
2012-12-14 15:35:00,38.79,38.8,38.71,38.75,176600.0,38.79,38.8,38.71,38.75,176600.0
2012-12-14 15:40:00,38.74,38.75,38.71,38.73,106700.0,38.74,38.75,38.71,38.73,106700.0
2012-12-14 15:45:00,38.72,38.73,38.66,38.69,94600.0,38.72,38.73,38.66,38.69,94600.0
2012-12-14 15:50:00,38.69,38.69,38.6,38.65,312200.0,38.69,38.69,38.6,38.65,312200.0
2012-12-14 15:55:00,38.66,38.66,38.59,38.63,397300.0,38.66,38.66,38.59,38.63,397300.0
2012-12-17 09:30:00,38.65,38.9,38.64,38.75,82900.0,38.65,38.9,38.64,38.75,82900.0
2012-12-17 09:35:00,38.77,38.91,38.68,38.8,58600.0,38.77,38.91,38.68,38.8,58600.0
2012-12-17 09:40:00,38.77,38.85,38.72,38.82,41600.0,38.77,38.85,38.72,38.82,41600.0
2012-12-17 09:45:00,38.83,38.86,38.8,38.84,56000.0,38.83,38.86,38.8,38.84,56000.0
2012-12-17 09:50:00,38.83,38.84,38.78,38.8,53500.0,38.83,38.84,38.78,38.8,53500.0
2012-12-17 09:55:00,38.8,38.84,38.75,38.8,82500.0,38.8,38.84,38.75,38.8,82500.0
2012-12-17 10:00:00,38.8,38.82,38.72,38.75,30000.0,38.8,38.82,38.72,38.75,30000.0
2012-12-17 10:05:00,38.75,38.83,38.75,38.82,38900.0,38.75,38.83,38.75,38.82,38900.0
2012-12-17 10:10:00,38.82,38.83,38.8,38.82,24500.0,38.82,38.83,38.8,38.82,24500.0
2012-12-17 10:15:00,38.82,38.86,38.76,38.82,44200.0,38.82,38.86,38.76,38.82,44200.0
2012-12-17 10:20:00,38.82,38.84,38.8,38.82,24800.0,38.82,38.84,38.8,38.82,24800.0
2012-12-17 10:25:00,38.84,38.86,38.82,38.85,25300.0,38.84,38.86,38.82,38.85,25300.0
2012-12-17 10:30:00,38.85,38.87,38.79,38.8,36100.0,38.85,38.87,38.79,38.8,36100.0
2012-12-17 10:35:00,38.81,38.84,38.8,38.82,21300.0,38.81,38.84,38.8,38.82,21300.0
2012-12-17 10:40:00,38.81,38.83,38.79,38.79,29500.0,38.81,38.83,38.79,38.79,29500.0
2012-12-17 10:45:00,38.8,38.8,38.75,38.78,52700.0,38.8,38.8,38.75,38.78,52700.0
2012-12-17 10:50:00,38.77,38.79,38.74,38.75,26500.0,38.77,38.79,38.74,38.75,26500.0
2012-12-17 10:55:00,38.74,38.8,38.73,38.76,62600.0,38.74,38.8,38.73,38.76,62600.0
2012-12-17 11:00:00,38.76,38.82,38.76,38.81,19800.0,38.76,38.82,38.76,38.81,19800.0
2012-12-17 11:05:00,38.81,38.94,38.8,38.94,40800.0,38.81,38.94,38.8,38.94,40800.0
2012-12-17 11:10:00,38.93,38.99,38.93,38.97,25300.0,38.93,38.99,38.93,38.97,25300.0
2012-12-17 11:15:00,38.97,39.05,38.96,39.05,35700.0,38.97,39.05,38.96,39.05,35700.0
2012-12-17 11:20:00,39.05,39.06,39.02,39.03,29600.0,39.05,39.06,39.02,39.03,29600.0
2012-12-17 11:25:00,39.03,39.06,39.0,39.01,67900.0,39.03,39.06,39.0,39.01,67900.0
2012-12-17 11:30:00,39.02,39.08,39.0,39.05,25900.0,39.02,39.08,39.0,39.05,25900.0
2012-12-17 11:35:00,39.05,39.07,39.02,39.07,20900.0,39.05,39.07,39.02,39.07,20900.0
2012-12-17 11:40:00,39.07,39.17,39.07,39.16,55200.0,39.07,39.17,39.07,39.16,55200.0
2012-12-17 11:45:00,39.15,39.22,39.15,39.19,81500.0,39.15,39.22,39.15,39.19,81500.0
2012-12-17 11:50:00,39.19,39.27,39.17,39.21,86100.0,39.19,39.27,39.17,39.21,86100.0
2012-12-17 11:55:00,39.23,39.23,39.19,39.2,19300.0,39.23,39.23,39.19,39.2,19300.0
2012-12-17 12:00:00,39.2,39.2,39.09,39.15,38400.0,39.2,39.2,39.09,39.15,38400.0
2012-12-17 12:05:00,39.14,39.19,39.14,39.16,28000.0,39.14,39.19,39.14,39.16,28000.0
2012-12-17 12:10:00,39.17,39.23,39.17,39.21,32400.0,39.17,39.23,39.17,39.21,32400.0
2012-12-17 12:15:00,39.2,39.26,39.2,39.23,14800.0,39.2,39.26,39.2,39.23,14800.0
2012-12-17 12:20:00,39.23,39.27,39.22,39.25,51000.0,39.23,39.27,39.22,39.25,51000.0
2012-12-17 12:25:00,39.25,39.27,39.2,39.23,18600.0,39.25,39.27,39.2,39.23,18600.0
2012-12-17 12:30:00,39.23,39.25,39.22,39.23,9700.0,39.23,39.25,39.22,39.23,9700.0
2012-12-17 12:35:00,39.22,39.23,39.2,39.23,48500.0,39.22,39.23,39.2,39.23,48500.0
2012-12-17 12:40:00,39.23,39.26,39.23,39.25,50800.0,39.23,39.26,39.23,39.25,50800.0
2012-12-17 12:45:00,39.25,39.27,39.24,39.24,16400.0,39.25,39.27,39.24,39.24,16400.0
2012-12-17 12:50:00,39.24,39.27,39.24,39.26,40700.0,39.24,39.27,39.24,39.26,40700.0
2012-12-17 12:55:00,39.26,39.27,39.25,39.26,49100.0,39.26,39.27,39.25,39.26,49100.0
2012-12-17 13:00:00,39.26,39.3,39.26,39.29,24400.0,39.26,39.3,39.26,39.29,24400.0
2012-12-17 13:05:00,39.29,39.33,39.29,39.31,19500.0,39.29,39.33,39.29,39.31,19500.0
2012-12-17 13:10:00,39.31,39.36,39.31,39.35,14600.0,39.31,39.36,39.31,39.35,14600.0
2012-12-17 13:15:00,39.35,39.37,39.32,39.33,36800.0,39.35,39.37,39.32,39.33,36800.0
2012-12-17 13:20:00,39.33,39.36,39.33,39.36,17400.0,39.33,39.36,39.33,39.36,17400.0
2012-12-17 13:25:00,39.36,39.39,39.36,39.38,32600.0,39.36,39.39,39.36,39.38,32600.0
2012-12-17 13:30:00,39.37,39.38,39.34,39.34,22000.0,39.37,39.38,39.34,39.34,22000.0
2012-12-17 13:35:00,39.34,39.35,39.3,39.32,32300.0,39.34,39.35,39.3,39.32,32300.0
2012-12-17 13:40:00,39.29,39.31,39.27,39.29,16900.0,39.29,39.31,39.27,39.29,16900.0
2012-12-17 13:45:00,39.29,39.36,39.29,39.36,69400.0,39.29,39.36,39.29,39.36,69400.0
2012-12-17 13:50:00,39.35,39.36,39.34,39.36,31000.0,39.35,39.36,39.34,39.36,31000.0
2012-12-17 13:55:00,39.35,39.36,39.31,39.34,30500.0,39.35,39.36,39.31,39.34,30500.0
2012-12-17 14:00:00,39.34,39.34,39.27,39.28,41400.0,39.34,39.34,39.27,39.28,41400.0
2012-12-17 14:05:00,39.28,39.32,39.28,39.3,48100.0,39.28,39.32,39.28,39.3,48100.0
2012-12-17 14:10:00,39.3,39.3,39.25,39.29,32300.0,39.3,39.3,39.25,39.29,32300.0
2012-12-17 14:15:00,39.28,39.33,39.28,39.31,54900.0,39.28,39.33,39.28,39.31,54900.0
2012-12-17 14:20:00,39.31,39.36,39.29,39.36,60600.0,39.31,39.36,39.29,39.36,60600.0
2012-12-17 14:25:00,39.36,39.41,39.36,39.39,26800.0,39.36,39.41,39.36,39.39,26800.0
2012-12-17 14:30:00,39.39,39.4,39.36,39.38,36500.0,39.39,39.4,39.36,39.38,36500.0
2012-12-17 14:35:00,39.37,39.39,39.37,39.39,24000.0,39.37,39.39,39.37,39.39,24000.0
2012-12-17 14:40:00,39.39,39.39,39.38,39.38,22000.0,39.39,39.39,39.38,39.38,22000.0
2012-12-17 14:45:00,39.39,39.39,39.32,39.34,69600.0,39.39,39.39,39.32,39.34,69600.0
2012-12-17 14:50:00,39.34,39.36,39.33,39.35,30200.0,39.34,39.36,39.33,39.35,30200.0
2012-12-17 14:55:00,39.36,39.38,39.35,39.36,27900.0,39.36,39.38,39.35,39.36,27900.0
2012-12-17 15:00:00,39.37,39.37,39.32,39.36,40200.0,39.37,39.37,39.32,39.36,40200.0
2012-12-17 15:05:00,39.36,39.37,39.31,39.37,54100.0,39.36,39.37,39.31,39.37,54100.0
2012-12-17 15:10:00,39.37,39.38,39.35,39.37,36900.0,39.37,39.38,39.35,39.37,36900.0
2012-12-17 15:15:00,39.36,39.39,39.35,39.36,43700.0,39.36,39.39,39.35,39.36,43700.0
2012-12-17 15:20:00,39.36,39.4,39.35,39.39,22800.0,39.36,39.4,39.35,39.39,22800.0
2012-12-17 15:25:00,39.39,39.42,39.39,39.42,12300.0,39.39,39.42,39.39,39.42,12300.0
2012-12-17 15:30:00,39.41,39.42,39.36,39.38,37100.0,39.41,39.42,39.36,39.38,37100.0
2012-12-17 15:35:00,39.37,39.4,39.35,39.39,39900.0,39.37,39.4,39.35,39.39,39900.0
2012-12-17 15:40:00,39.39,39.4,39.38,39.39,30900.0,39.39,39.4,39.38,39.39,30900.0
2012-12-17 15:45:00,39.38,39.39,39.38,39.38,30900.0,39.38,39.39,39.38,39.38,30900.0
2012-12-17 15:50:00,39.38,39.44,39.3,39.41,243500.0,39.38,39.44,39.3,39.41,243500.0
2012-12-17 15:55:00,39.41,39.47,39.39,39.47,174800.0,39.41,39.47,39.39,39.47,174800.0
2012-12-18 09:30:00,39.46,39.72,39.44,39.55,58200.0,39.46,39.72,39.44,39.55,58200.0
2012-12-18 09:35:00,39.55,39.63,39.45,39.45,38400.0,39.55,39.63,39.45,39.45,38400.0
2012-12-18 09:40:00,39.44,39.57,39.42,39.55,36000.0,39.44,39.57,39.42,39.55,36000.0
2012-12-18 09:45:00,39.55,39.73,39.55,39.73,40000.0,39.55,39.73,39.55,39.73,40000.0
2012-12-18 09:50:00,39.72,39.74,39.68,39.71,24900.0,39.72,39.74,39.68,39.71,24900.0
2012-12-18 09:55:00,39.71,39.74,39.69,39.72,44200.0,39.71,39.74,39.69,39.72,44200.0
2012-12-18 10:00:00,39.72,39.85,39.71,39.82,46600.0,39.72,39.85,39.71,39.82,46600.0
2012-12-18 10:05:00,39.82,39.88,39.78,39.86,93500.0,39.82,39.88,39.78,39.86,93500.0
2012-12-18 10:10:00,39.85,39.91,39.85,39.88,42600.0,39.85,39.91,39.85,39.88,42600.0
2012-12-18 10:15:00,39.88,40.02,39.88,40.0,55500.0,39.88,40.02,39.88,40.0,55500.0
2012-12-18 10:20:00,40.0,40.11,39.98,40.1,90600.0,40.0,40.11,39.98,40.1,90600.0
2012-12-18 10:25:00,40.1,40.11,40.01,40.05,59800.0,40.1,40.11,40.01,40.05,59800.0
2012-12-18 10:30:00,40.05,40.06,40.03,40.04,21100.0,40.05,40.06,40.03,40.04,21100.0
2012-12-18 10:35:00,40.04,40.1,40.04,40.09,29600.0,40.04,40.1,40.04,40.09,29600.0
2012-12-18 10:40:00,40.09,40.13,40.07,40.13,31000.0,40.09,40.13,40.07,40.13,31000.0
2012-12-18 10:45:00,40.12,40.17,40.12,40.16,58700.0,40.12,40.17,40.12,40.16,58700.0
2012-12-18 10:50:00,40.16,40.16,40.09,40.14,31300.0,40.16,40.16,40.09,40.14,31300.0
2012-12-18 10:55:00,40.13,40.14,40.11,40.12,28100.0,40.13,40.14,40.11,40.12,28100.0
2012-12-18 11:00:00,40.12,40.12,40.1,40.12,26000.0,40.12,40.12,40.1,40.12,26000.0
2012-12-18 11:05:00,40.11,40.12,40.11,40.12,8900.0,40.11,40.12,40.11,40.12,8900.0
2012-12-18 11:10:00,40.12,40.14,40.12,40.14,30200.0,40.12,40.14,40.12,40.14,30200.0
2012-12-18 11:15:00,40.15,40.22,40.15,40.22,40100.0,40.15,40.22,40.15,40.22,40100.0
2012-12-18 11:20:00,40.21,40.23,40.18,40.21,41700.0,40.21,40.23,40.18,40.21,41700.0
2012-12-18 11:25:00,40.21,40.22,40.18,40.19,27000.0,40.21,40.22,40.18,40.19,27000.0
2012-12-18 11:30:00,40.19,40.22,40.18,40.2,41200.0,40.19,40.22,40.18,40.2,41200.0
2012-12-18 11:35:00,40.19,40.21,40.17,40.18,52500.0,40.19,40.21,40.17,40.18,52500.0
2012-12-18 11:40:00,40.17,40.17,40.09,40.09,22900.0,40.17,40.17,40.09,40.09,22900.0
2012-12-18 11:45:00,40.1,40.13,40.1,40.12,84200.0,40.1,40.13,40.1,40.12,84200.0
2012-12-18 11:50:00,40.12,40.13,40.1,40.12,17000.0,40.12,40.13,40.1,40.12,17000.0
2012-12-18 11:55:00,40.11,40.11,40.1,40.1,16100.0,40.11,40.11,40.1,40.1,16100.0
2012-12-18 12:00:00,40.1,40.11,40.02,40.02,33600.0,40.1,40.11,40.02,40.02,33600.0
2012-12-18 12:05:00,40.03,40.04,40.01,40.02,25500.0,40.03,40.04,40.01,40.02,25500.0
2012-12-18 12:10:00,40.02,40.04,40.01,40.03,28700.0,40.02,40.04,40.01,40.03,28700.0
2012-12-18 12:15:00,40.03,40.05,40.02,40.02,40800.0,40.03,40.05,40.02,40.02,40800.0
2012-12-18 12:20:00,40.02,40.04,40.02,40.02,14200.0,40.02,40.04,40.02,40.02,14200.0
2012-12-18 12:25:00,40.02,40.05,40.02,40.04,13800.0,40.02,40.05,40.02,40.04,13800.0
2012-12-18 12:30:00,40.03,40.04,39.99,39.99,9600.0,40.03,40.04,39.99,39.99,9600.0
2012-12-18 12:35:00,40.0,40.07,39.99,40.06,17500.0,40.0,40.07,39.99,40.06,17500.0
2012-12-18 12:40:00,40.06,40.15,40.06,40.14,27700.0,40.06,40.15,40.06,40.14,27700.0
2012-12-18 12:45:00,40.15,40.19,40.14,40.19,26200.0,40.15,40.19,40.14,40.19,26200.0
2012-12-18 12:50:00,40.19,40.19,40.15,40.17,12500.0,40.19,40.19,40.15,40.17,12500.0
2012-12-18 12:55:00,40.17,40.19,40.14,40.19,38200.0,40.17,40.19,40.14,40.19,38200.0
2012-12-18 13:00:00,40.19,40.2,40.18,40.19,7700.0,40.19,40.2,40.18,40.19,7700.0
2012-12-18 13:05:00,40.2,40.25,40.2,40.23,44300.0,40.2,40.25,40.2,40.23,44300.0
2012-12-18 13:10:00,40.23,40.27,40.23,40.23,13900.0,40.23,40.27,40.23,40.23,13900.0
2012-12-18 13:15:00,40.23,40.24,40.2,40.23,15100.0,40.23,40.24,40.2,40.23,15100.0
2012-12-18 13:20:00,40.23,40.26,40.22,40.26,15200.0,40.23,40.26,40.22,40.26,15200.0
2012-12-18 13:25:00,40.25,40.26,40.23,40.23,15500.0,40.25,40.26,40.23,40.23,15500.0
2012-12-18 13:30:00,40.23,40.28,40.23,40.27,25100.0,40.23,40.28,40.23,40.27,25100.0
2012-12-18 13:35:00,40.27,40.31,40.27,40.3,41100.0,40.27,40.31,40.27,40.3,41100.0
2012-12-18 13:40:00,40.3,40.33,40.29,40.3,16100.0,40.3,40.33,40.29,40.3,16100.0
2012-12-18 13:45:00,40.3,40.34,40.29,40.3,21200.0,40.3,40.34,40.29,40.3,21200.0
2012-12-18 13:50:00,40.3,40.3,40.29,40.3,6300.0,40.3,40.3,40.29,40.3,6300.0
2012-12-18 13:55:00,40.29,40.31,40.29,40.3,31800.0,40.29,40.31,40.29,40.3,31800.0
2012-12-18 14:00:00,40.3,40.31,40.29,40.3,22800.0,40.3,40.31,40.29,40.3,22800.0
2012-12-18 14:05:00,40.3,40.31,40.29,40.3,10600.0,40.3,40.31,40.29,40.3,10600.0
2012-12-18 14:10:00,40.3,40.31,40.29,40.3,49200.0,40.3,40.31,40.29,40.3,49200.0
2012-12-18 14:15:00,40.3,40.33,40.29,40.3,35400.0,40.3,40.33,40.29,40.3,35400.0
2012-12-18 14:20:00,40.3,40.3,40.29,40.29,19800.0,40.3,40.3,40.29,40.29,19800.0
2012-12-18 14:25:00,40.3,40.3,40.29,40.29,25200.0,40.3,40.3,40.29,40.29,25200.0
2012-12-18 14:30:00,40.3,40.31,40.29,40.3,31600.0,40.3,40.31,40.29,40.3,31600.0
2012-12-18 14:35:00,40.3,40.3,40.19,40.24,97900.0,40.3,40.3,40.19,40.24,97900.0
2012-12-18 14:40:00,40.24,40.24,40.15,40.17,34800.0,40.24,40.24,40.15,40.17,34800.0
2012-12-18 14:45:00,40.16,40.18,40.14,40.15,22900.0,40.16,40.18,40.14,40.15,22900.0
2012-12-18 14:50:00,40.14,40.15,40.14,40.15,10500.0,40.14,40.15,40.14,40.15,10500.0
2012-12-18 14:55:00,40.14,40.15,40.09,40.13,50100.0,40.14,40.15,40.09,40.13,50100.0
2012-12-18 15:00:00,40.14,40.14,40.1,40.11,12300.0,40.14,40.14,40.1,40.11,12300.0
2012-12-18 15:05:00,40.12,40.13,40.1,40.11,17000.0,40.12,40.13,40.1,40.11,17000.0
2012-12-18 15:10:00,40.11,40.13,40.09,40.11,102300.0,40.11,40.13,40.09,40.11,102300.0
2012-12-18 15:15:00,40.1,40.11,40.09,40.1,14600.0,40.1,40.11,40.09,40.1,14600.0
2012-12-18 15:20:00,40.1,40.13,40.1,40.12,22000.0,40.1,40.13,40.1,40.12,22000.0
2012-12-18 15:25:00,40.12,40.15,40.11,40.12,35500.0,40.12,40.15,40.11,40.12,35500.0
2012-12-18 15:30:00,40.13,40.15,40.12,40.14,37700.0,40.13,40.15,40.12,40.14,37700.0
2012-12-18 15:35:00,40.14,40.16,40.13,40.16,27100.0,40.14,40.16,40.13,40.16,27100.0
2012-12-18 15:40:00,40.16,40.17,40.16,40.16,33500.0,40.16,40.17,40.16,40.16,33500.0
2012-12-18 15:45:00,40.16,40.23,40.16,40.23,115700.0,40.16,40.23,40.16,40.23,115700.0
2012-12-18 15:50:00,40.23,40.27,40.19,40.26,86900.0,40.23,40.27,40.19,40.26,86900.0
2012-12-18 15:55:00,40.27,40.28,40.24,40.26,115900.0,40.27,40.28,40.24,40.26,115900.0
2012-12-19 09:30:00,40.3,40.62,40.3,40.3,165800.0,40.3,40.62,40.3,40.3,165800.0
2012-12-19 09:35:00,40.3,40.31,40.09,40.14,90700.0,40.3,40.31,40.09,40.14,90700.0
2012-12-19 09:40:00,40.15,40.15,39.76,39.78,263900.0,40.15,40.15,39.76,39.78,263900.0
2012-12-19 09:45:00,39.77,39.88,39.74,39.74,58700.0,39.77,39.88,39.74,39.74,58700.0
2012-12-19 09:50:00,39.74,39.74,39.68,39.68,37300.0,39.74,39.74,39.68,39.68,37300.0
2012-12-19 09:55:00,39.67,39.78,39.61,39.74,62400.0,39.67,39.78,39.61,39.74,62400.0
2012-12-19 10:00:00,39.75,39.75,39.6,39.7,79500.0,39.75,39.75,39.6,39.7,79500.0
2012-12-19 10:05:00,39.69,39.72,39.62,39.7,51400.0,39.69,39.72,39.62,39.7,51400.0
2012-12-19 10:10:00,39.7,39.78,39.7,39.75,47700.0,39.7,39.78,39.7,39.75,47700.0
2012-12-19 10:15:00,39.76,39.76,39.52,39.52,46200.0,39.76,39.76,39.52,39.52,46200.0
2012-12-19 10:20:00,39.52,39.56,39.5,39.55,47100.0,39.52,39.56,39.5,39.55,47100.0
2012-12-19 10:25:00,39.55,39.63,39.55,39.58,43000.0,39.55,39.63,39.55,39.58,43000.0
2012-12-19 10:30:00,39.58,39.66,39.58,39.65,19400.0,39.58,39.66,39.58,39.65,19400.0
2012-12-19 10:35:00,39.64,39.71,39.64,39.71,20000.0,39.64,39.71,39.64,39.71,20000.0
2012-12-19 10:40:00,39.72,39.73,39.66,39.68,20400.0,39.72,39.73,39.66,39.68,20400.0
2012-12-19 10:45:00,39.68,39.75,39.67,39.75,13800.0,39.68,39.75,39.67,39.75,13800.0
2012-12-19 10:50:00,39.74,39.76,39.7,39.74,26100.0,39.74,39.76,39.7,39.74,26100.0
2012-12-19 10:55:00,39.73,39.77,39.73,39.75,299200.0,39.73,39.77,39.73,39.75,299200.0
2012-12-19 11:00:00,39.75,39.75,39.72,39.73,57800.0,39.75,39.75,39.72,39.73,57800.0
2012-12-19 11:05:00,39.73,39.75,39.68,39.7,72800.0,39.73,39.75,39.68,39.7,72800.0
2012-12-19 11:10:00,39.7,39.72,39.67,39.67,23300.0,39.7,39.72,39.67,39.67,23300.0
2012-12-19 11:15:00,39.67,39.71,39.67,39.7,44900.0,39.67,39.71,39.67,39.7,44900.0
2012-12-19 11:20:00,39.7,39.7,39.6,39.61,194100.0,39.7,39.7,39.6,39.61,194100.0
2012-12-19 11:25:00,39.61,39.62,39.6,39.62,15400.0,39.61,39.62,39.6,39.62,15400.0
2012-12-19 11:30:00,39.62,39.72,39.62,39.72,17800.0,39.62,39.72,39.62,39.72,17800.0
2012-12-19 11:35:00,39.71,39.74,39.71,39.72,20900.0,39.71,39.74,39.71,39.72,20900.0
2012-12-19 11:40:00,39.72,39.73,39.72,39.72,12600.0,39.72,39.73,39.72,39.72,12600.0
2012-12-19 11:45:00,39.72,39.83,39.72,39.82,24400.0,39.72,39.83,39.72,39.82,24400.0
2012-12-19 11:50:00,39.82,39.83,39.71,39.74,25400.0,39.82,39.83,39.71,39.74,25400.0
2012-12-19 11:55:00,39.74,39.76,39.73,39.75,9700.0,39.74,39.76,39.73,39.75,9700.0
2012-12-19 12:00:00,39.76,39.82,39.76,39.77,61900.0,39.76,39.82,39.76,39.77,61900.0
2012-12-19 12:05:00,39.77,39.81,39.75,39.77,20100.0,39.77,39.81,39.75,39.77,20100.0
2012-12-19 12:10:00,39.77,39.83,39.76,39.82,21700.0,39.77,39.83,39.76,39.82,21700.0
2012-12-19 12:15:00,39.81,39.86,39.8,39.8,27400.0,39.81,39.86,39.8,39.8,27400.0
2012-12-19 12:20:00,39.8,39.83,39.77,39.8,26500.0,39.8,39.83,39.77,39.8,26500.0
2012-12-19 12:25:00,39.79,39.79,39.72,39.73,33200.0,39.79,39.79,39.72,39.73,33200.0
2012-12-19 12:30:00,39.73,39.75,39.73,39.73,18200.0,39.73,39.75,39.73,39.73,18200.0
2012-12-19 12:35:00,39.73,39.75,39.64,39.64,138500.0,39.73,39.75,39.64,39.64,138500.0
2012-12-19 12:40:00,39.64,39.71,39.64,39.71,20600.0,39.64,39.71,39.64,39.71,20600.0
2012-12-19 12:45:00,39.72,39.73,39.66,39.68,28600.0,39.72,39.73,39.66,39.68,28600.0
2012-12-19 12:50:00,39.68,39.68,39.6,39.6,24100.0,39.68,39.68,39.6,39.6,24100.0
2012-12-19 12:55:00,39.61,39.64,39.6,39.63,19700.0,39.61,39.64,39.6,39.63,19700.0
2012-12-19 13:00:00,39.63,39.66,39.63,39.66,17800.0,39.63,39.66,39.63,39.66,17800.0
2012-12-19 13:05:00,39.65,39.66,39.64,39.65,13700.0,39.65,39.66,39.64,39.65,13700.0
2012-12-19 13:10:00,39.64,39.65,39.64,39.65,14000.0,39.64,39.65,39.64,39.65,14000.0
2012-12-19 13:15:00,39.65,39.66,39.64,39.66,21700.0,39.65,39.66,39.64,39.66,21700.0
2012-12-19 13:20:00,39.67,39.67,39.66,39.66,15400.0,39.67,39.67,39.66,39.66,15400.0
2012-12-19 13:25:00,39.66,39.69,39.66,39.68,21900.0,39.66,39.69,39.66,39.68,21900.0
2012-12-19 13:30:00,39.68,39.68,39.66,39.67,21400.0,39.68,39.68,39.66,39.67,21400.0
2012-12-19 13:35:00,39.67,39.68,39.66,39.66,31800.0,39.67,39.68,39.66,39.66,31800.0
2012-12-19 13:40:00,39.66,39.68,39.66,39.66,22500.0,39.66,39.68,39.66,39.66,22500.0
2012-12-19 13:45:00,39.66,39.69,39.66,39.67,28300.0,39.66,39.69,39.66,39.67,28300.0
2012-12-19 13:50:00,39.67,39.68,39.66,39.66,30400.0,39.67,39.68,39.66,39.66,30400.0
2012-12-19 13:55:00,39.66,39.7,39.66,39.67,16200.0,39.66,39.7,39.66,39.67,16200.0
2012-12-19 14:00:00,39.67,39.67,39.65,39.66,31000.0,39.67,39.67,39.65,39.66,31000.0
2012-12-19 14:05:00,39.66,39.68,39.64,39.66,154800.0,39.66,39.68,39.64,39.66,154800.0
2012-12-19 14:10:00,39.65,39.68,39.65,39.67,35700.0,39.65,39.68,39.65,39.67,35700.0
2012-12-19 14:15:00,39.67,39.67,39.65,39.65,35700.0,39.67,39.67,39.65,39.65,35700.0
2012-12-19 14:20:00,39.66,39.67,39.66,39.66,14400.0,39.66,39.67,39.66,39.66,14400.0
2012-12-19 14:25:00,39.66,39.67,39.66,39.66,13200.0,39.66,39.67,39.66,39.66,13200.0
2012-12-19 14:30:00,39.66,39.67,39.66,39.67,18600.0,39.66,39.67,39.66,39.67,18600.0
2012-12-19 14:35:00,39.66,39.68,39.66,39.67,19600.0,39.66,39.68,39.66,39.67,19600.0
2012-12-19 14:40:00,39.67,39.73,39.67,39.67,117200.0,39.67,39.73,39.67,39.67,117200.0
2012-12-19 14:45:00,39.67,39.69,39.65,39.68,58900.0,39.67,39.69,39.65,39.68,58900.0
2012-12-19 14:50:00,39.67,39.68,39.67,39.68,31200.0,39.67,39.68,39.67,39.68,31200.0
2012-12-19 14:55:00,39.68,39.69,39.67,39.69,36800.0,39.68,39.69,39.67,39.69,36800.0
2012-12-19 15:00:00,39.69,39.69,39.68,39.69,36600.0,39.69,39.69,39.68,39.69,36600.0
2012-12-19 15:05:00,39.69,39.71,39.68,39.7,75100.0,39.69,39.71,39.68,39.7,75100.0
2012-12-19 15:10:00,39.69,39.73,39.69,39.71,31400.0,39.69,39.73,39.69,39.71,31400.0
2012-12-19 15:15:00,39.71,39.72,39.68,39.68,22700.0,39.71,39.72,39.68,39.68,22700.0
2012-12-19 15:20:00,39.68,39.7,39.67,39.69,44900.0,39.68,39.7,39.67,39.69,44900.0
2012-12-19 15:25:00,39.68,39.7,39.66,39.68,35300.0,39.68,39.7,39.66,39.68,35300.0
2012-12-19 15:30:00,39.69,39.69,39.67,39.68,22200.0,39.69,39.69,39.67,39.68,22200.0
2012-12-19 15:35:00,39.69,39.73,39.68,39.72,39400.0,39.69,39.73,39.68,39.72,39400.0
2012-12-19 15:40:00,39.73,39.73,39.71,39.72,72600.0,39.73,39.73,39.71,39.72,72600.0
2012-12-19 15:45:00,39.72,39.72,39.62,39.62,60600.0,39.72,39.72,39.62,39.62,60600.0
2012-12-19 15:50:00,39.62,39.62,39.56,39.58,63400.0,39.62,39.62,39.56,39.58,63400.0
2012-12-19 15:55:00,39.58,39.6,39.54,39.54,76900.0,39.58,39.6,39.54,39.54,76900.0
2012-12-20 09:30:00,39.5,39.64,39.34,39.34,68000.0,39.5,39.64,39.34,39.34,68000.0
2012-12-20 09:35:00,39.34,39.54,39.34,39.44,37400.0,39.34,39.54,39.34,39.44,37400.0
2012-12-20 09:40:00,39.43,39.53,39.43,39.49,47600.0,39.43,39.53,39.43,39.49,47600.0
2012-12-20 09:45:00,39.49,39.5,39.41,39.47,37800.0,39.49,39.5,39.41,39.47,37800.0
2012-12-20 09:50:00,39.48,39.5,39.45,39.48,21000.0,39.48,39.5,39.45,39.48,21000.0
2012-12-20 09:55:00,39.48,39.56,39.48,39.54,60800.0,39.48,39.56,39.48,39.54,60800.0
2012-12-20 10:00:00,39.54,39.6,39.51,39.58,31100.0,39.54,39.6,39.51,39.58,31100.0
2012-12-20 10:05:00,39.61,39.63,39.6,39.61,23600.0,39.61,39.63,39.6,39.61,23600.0
2012-12-20 10:10:00,39.6,39.63,39.58,39.63,22400.0,39.6,39.63,39.58,39.63,22400.0
2012-12-20 10:15:00,39.63,39.63,39.57,39.62,17700.0,39.63,39.63,39.57,39.62,17700.0
2012-12-20 10:20:00,39.61,39.63,39.59,39.61,40800.0,39.61,39.63,39.59,39.61,40800.0
2012-12-20 10:25:00,39.62,39.64,39.58,39.6,22100.0,39.62,39.64,39.58,39.6,22100.0
2012-12-20 10:30:00,39.59,39.71,39.58,39.64,98600.0,39.59,39.71,39.58,39.64,98600.0
2012-12-20 10:35:00,39.65,39.73,39.64,39.7,15600.0,39.65,39.73,39.64,39.7,15600.0
2012-12-20 10:40:00,39.69,39.72,39.61,39.62,60800.0,39.69,39.72,39.61,39.62,60800.0
2012-12-20 10:45:00,39.6,39.63,39.58,39.63,25000.0,39.6,39.63,39.58,39.63,25000.0
2012-12-20 10:50:00,39.62,39.66,39.62,39.66,18300.0,39.62,39.66,39.62,39.66,18300.0
2012-12-20 10:55:00,39.66,39.66,39.64,39.65,11600.0,39.66,39.66,39.64,39.65,11600.0
2012-12-20 11:00:00,39.64,39.71,39.64,39.71,23800.0,39.64,39.71,39.64,39.71,23800.0
2012-12-20 11:05:00,39.72,39.75,39.7,39.75,15300.0,39.72,39.75,39.7,39.75,15300.0
2012-12-20 11:10:00,39.77,39.77,39.69,39.69,11200.0,39.77,39.77,39.69,39.69,11200.0
2012-12-20 11:15:00,39.68,39.71,39.68,39.71,10600.0,39.68,39.71,39.68,39.71,10600.0
2012-12-20 11:20:00,39.71,39.73,39.69,39.73,17000.0,39.71,39.73,39.69,39.73,17000.0
2012-12-20 11:25:00,39.73,39.74,39.7,39.71,6300.0,39.73,39.74,39.7,39.71,6300.0
2012-12-20 11:30:00,39.7,39.71,39.7,39.71,20000.0,39.7,39.71,39.7,39.71,20000.0
2012-12-20 11:35:00,39.7,39.76,39.7,39.74,14900.0,39.7,39.76,39.7,39.74,14900.0
2012-12-20 11:40:00,39.75,39.75,39.73,39.75,15400.0,39.75,39.75,39.73,39.75,15400.0
2012-12-20 11:45:00,39.75,39.77,39.74,39.75,10600.0,39.75,39.77,39.74,39.75,10600.0
2012-12-20 11:50:00,39.76,39.77,39.72,39.76,11200.0,39.76,39.77,39.72,39.76,11200.0
2012-12-20 11:55:00,39.77,39.78,39.75,39.78,10900.0,39.77,39.78,39.75,39.78,10900.0
2012-12-20 12:00:00,39.78,39.8,39.76,39.79,13800.0,39.78,39.8,39.76,39.79,13800.0
2012-12-20 12:05:00,39.8,39.8,39.76,39.76,9800.0,39.8,39.8,39.76,39.76,9800.0
2012-12-20 12:10:00,39.77,39.79,39.75,39.76,16800.0,39.77,39.79,39.75,39.76,16800.0
2012-12-20 12:15:00,39.76,39.77,39.74,39.76,17600.0,39.76,39.77,39.74,39.76,17600.0
2012-12-20 12:20:00,39.76,39.77,39.73,39.76,18100.0,39.76,39.77,39.73,39.76,18100.0
2012-12-20 12:25:00,39.75,39.78,39.75,39.75,12500.0,39.75,39.78,39.75,39.75,12500.0
2012-12-20 12:30:00,39.75,39.75,39.73,39.75,9300.0,39.75,39.75,39.73,39.75,9300.0
2012-12-20 12:35:00,39.76,39.79,39.74,39.74,30300.0,39.76,39.79,39.74,39.74,30300.0
2012-12-20 12:40:00,39.75,39.77,39.69,39.69,11700.0,39.75,39.77,39.69,39.69,11700.0
2012-12-20 12:45:00,39.69,39.69,39.65,39.67,14500.0,39.69,39.69,39.65,39.67,14500.0
2012-12-20 12:50:00,39.68,39.68,39.62,39.62,18800.0,39.68,39.68,39.62,39.62,18800.0
2012-12-20 12:55:00,39.61,39.71,39.6,39.71,20600.0,39.61,39.71,39.6,39.71,20600.0
2012-12-20 13:00:00,39.7,39.73,39.68,39.71,15900.0,39.7,39.73,39.68,39.71,15900.0
2012-12-20 13:05:00,39.72,39.76,39.71,39.73,15400.0,39.72,39.76,39.71,39.73,15400.0
2012-12-20 13:10:00,39.73,39.8,39.69,39.79,19600.0,39.73,39.8,39.69,39.79,19600.0
2012-12-20 13:15:00,39.8,39.8,39.74,39.77,14300.0,39.8,39.8,39.74,39.77,14300.0
2012-12-20 13:20:00,39.78,39.81,39.75,39.81,10400.0,39.78,39.81,39.75,39.81,10400.0
2012-12-20 13:25:00,39.81,39.83,39.76,39.82,16400.0,39.81,39.83,39.76,39.82,16400.0
2012-12-20 13:30:00,39.82,39.84,39.78,39.78,26000.0,39.82,39.84,39.78,39.78,26000.0
2012-12-20 13:35:00,39.77,39.91,39.77,39.89,30100.0,39.77,39.91,39.77,39.89,30100.0
2012-12-20 13:40:00,39.9,39.9,39.85,39.85,7900.0,39.9,39.9,39.85,39.85,7900.0
2012-12-20 13:45:00,39.86,39.95,39.86,39.93,25700.0,39.86,39.95,39.86,39.93,25700.0
2012-12-20 13:50:00,39.94,39.95,39.93,39.94,20200.0,39.94,39.95,39.93,39.94,20200.0
2012-12-20 13:55:00,39.95,39.96,39.93,39.95,21000.0,39.95,39.96,39.93,39.95,21000.0
2012-12-20 14:00:00,39.94,39.96,39.92,39.95,32200.0,39.94,39.96,39.92,39.95,32200.0
2012-12-20 14:05:00,39.95,40.04,39.95,40.01,50300.0,39.95,40.04,39.95,40.01,50300.0
2012-12-20 14:10:00,40.02,40.02,39.96,40.01,27600.0,40.02,40.02,39.96,40.01,27600.0
2012-12-20 14:15:00,40.01,40.06,39.98,40.01,43700.0,40.01,40.06,39.98,40.01,43700.0
2012-12-20 14:20:00,40.01,40.03,39.98,40.02,27200.0,40.01,40.03,39.98,40.02,27200.0
2012-12-20 14:25:00,40.02,40.04,39.99,40.04,26300.0,40.02,40.04,39.99,40.04,26300.0
2012-12-20 14:30:00,40.05,40.05,40.01,40.03,25400.0,40.05,40.05,40.01,40.03,25400.0
2012-12-20 14:35:00,40.02,40.09,40.02,40.09,37200.0,40.02,40.09,40.02,40.09,37200.0
2012-12-20 14:40:00,40.08,40.1,40.03,40.09,31800.0,40.08,40.1,40.03,40.09,31800.0
2012-12-20 14:45:00,40.09,40.11,40.05,40.1,34200.0,40.09,40.11,40.05,40.1,34200.0
2012-12-20 14:50:00,40.1,40.11,40.07,40.09,36800.0,40.1,40.11,40.07,40.09,36800.0
2012-12-20 14:55:00,40.09,40.17,40.06,40.11,160000.0,40.09,40.17,40.06,40.11,160000.0
2012-12-20 15:00:00,40.1,40.11,40.0,40.01,51100.0,40.1,40.11,40.0,40.01,51100.0
2012-12-20 15:05:00,40.01,40.02,39.97,39.99,44800.0,40.01,40.02,39.97,39.99,44800.0
2012-12-20 15:10:00,39.99,40.0,39.96,39.96,41500.0,39.99,40.0,39.96,39.96,41500.0
2012-12-20 15:15:00,39.96,39.98,39.94,39.97,34800.0,39.96,39.98,39.94,39.97,34800.0
2012-12-20 15:20:00,39.96,40.0,39.96,39.97,35500.0,39.96,40.0,39.96,39.97,35500.0
2012-12-20 15:25:00,39.97,40.0,39.97,39.99,16500.0,39.97,40.0,39.97,39.99,16500.0
2012-12-20 15:30:00,39.99,40.0,39.98,39.98,20900.0,39.99,40.0,39.98,39.98,20900.0
2012-12-20 15:35:00,39.98,40.0,39.97,39.99,29800.0,39.98,40.0,39.97,39.99,29800.0
2012-12-20 15:40:00,39.99,40.04,39.97,39.99,32800.0,39.99,40.04,39.97,39.99,32800.0
2012-12-20 15:45:00,39.99,39.99,39.96,39.96,17800.0,39.99,39.99,39.96,39.96,17800.0
2012-12-20 15:50:00,39.96,39.97,39.94,39.94,63600.0,39.96,39.97,39.94,39.94,63600.0
2012-12-20 15:55:00,39.95,40.0,39.95,39.99,111500.0,39.95,40.0,39.95,39.99,111500.0
2012-12-21 09:30:00,39.48,39.49,39.0,39.21,840900.0,39.48,39.49,39.0,39.21,840900.0
2012-12-21 09:35:00,39.22,39.52,39.18,39.49,78000.0,39.22,39.52,39.18,39.49,78000.0
2012-12-21 09:40:00,39.5,39.76,39.5,39.62,43900.0,39.5,39.76,39.5,39.62,43900.0
2012-12-21 09:45:00,39.62,39.73,39.54,39.55,38600.0,39.62,39.73,39.54,39.55,38600.0
2012-12-21 09:50:00,39.56,39.56,39.49,39.56,19600.0,39.56,39.56,39.49,39.56,19600.0
2012-12-21 09:55:00,39.55,39.59,39.52,39.53,20200.0,39.55,39.59,39.52,39.53,20200.0
2012-12-21 10:00:00,39.55,39.6,39.53,39.6,29500.0,39.55,39.6,39.53,39.6,29500.0
2012-12-21 10:05:00,39.6,39.64,39.59,39.62,16800.0,39.6,39.64,39.59,39.62,16800.0
2012-12-21 10:10:00,39.62,39.67,39.59,39.66,25100.0,39.62,39.67,39.59,39.66,25100.0
2012-12-21 10:15:00,39.66,39.79,39.66,39.77,36800.0,39.66,39.79,39.66,39.77,36800.0
2012-12-21 10:20:00,39.77,39.91,39.74,39.9,73100.0,39.77,39.91,39.74,39.9,73100.0
2012-12-21 10:25:00,39.9,39.93,39.88,39.92,30000.0,39.9,39.93,39.88,39.92,30000.0
2012-12-21 10:30:00,39.91,39.95,39.9,39.9,35600.0,39.91,39.95,39.9,39.9,35600.0
2012-12-21 10:35:00,39.9,39.96,39.9,39.95,32000.0,39.9,39.96,39.9,39.95,32000.0
2012-12-21 10:40:00,39.95,39.96,39.95,39.95,21300.0,39.95,39.96,39.95,39.95,21300.0
2012-12-21 10:45:00,39.95,39.97,39.95,39.95,28100.0,39.95,39.97,39.95,39.95,28100.0
2012-12-21 10:50:00,39.95,40.06,39.95,40.05,59400.0,39.95,40.06,39.95,40.05,59400.0
2012-12-21 10:55:00,40.06,40.06,40.0,40.01,42800.0,40.06,40.06,40.0,40.01,42800.0
2012-12-21 11:00:00,40.0,40.0,39.9,39.9,23100.0,40.0,40.0,39.9,39.9,23100.0
2012-12-21 11:05:00,39.89,39.89,39.78,39.81,27800.0,39.89,39.89,39.78,39.81,27800.0
2012-12-21 11:10:00,39.81,39.89,39.81,39.89,22300.0,39.81,39.89,39.81,39.89,22300.0
2012-12-21 11:15:00,39.88,39.9,39.85,39.88,20000.0,39.88,39.9,39.85,39.88,20000.0
2012-12-21 11:20:00,39.86,39.86,39.79,39.82,14800.0,39.86,39.86,39.79,39.82,14800.0
2012-12-21 11:25:00,39.81,39.84,39.8,39.8,10300.0,39.81,39.84,39.8,39.8,10300.0
2012-12-21 11:30:00,39.8,39.8,39.72,39.72,11800.0,39.8,39.8,39.72,39.72,11800.0
2012-12-21 11:35:00,39.72,39.72,39.62,39.67,16800.0,39.72,39.72,39.62,39.67,16800.0
2012-12-21 11:40:00,39.67,39.7,39.67,39.7,10500.0,39.67,39.7,39.67,39.7,10500.0
2012-12-21 11:45:00,39.7,39.7,39.61,39.64,68200.0,39.7,39.7,39.61,39.64,68200.0
2012-12-21 11:50:00,39.63,39.64,39.59,39.59,10000.0,39.63,39.64,39.59,39.59,10000.0
2012-12-21 11:55:00,39.58,39.64,39.58,39.63,5700.0,39.58,39.64,39.58,39.63,5700.0
2012-12-21 12:00:00,39.63,39.67,39.62,39.62,14300.0,39.63,39.67,39.62,39.62,14300.0
2012-12-21 12:05:00,39.62,39.65,39.6,39.64,13500.0,39.62,39.65,39.6,39.64,13500.0
2012-12-21 12:10:00,39.64,39.65,39.63,39.63,17800.0,39.64,39.65,39.63,39.63,17800.0
2012-12-21 12:15:00,39.63,39.7,39.63,39.7,12000.0,39.63,39.7,39.63,39.7,12000.0
2012-12-21 12:20:00,39.7,39.72,39.69,39.7,16300.0,39.7,39.72,39.69,39.7,16300.0
2012-12-21 12:25:00,39.7,39.73,39.69,39.73,9600.0,39.7,39.73,39.69,39.73,9600.0
2012-12-21 12:30:00,39.72,39.72,39.7,39.71,4700.0,39.72,39.72,39.7,39.71,4700.0
2012-12-21 12:35:00,39.71,39.74,39.69,39.7,22800.0,39.71,39.74,39.69,39.7,22800.0
2012-12-21 12:40:00,39.71,39.73,39.7,39.71,14500.0,39.71,39.73,39.7,39.71,14500.0
2012-12-21 12:45:00,39.7,39.77,39.7,39.76,21800.0,39.7,39.77,39.7,39.76,21800.0
2012-12-21 12:50:00,39.76,39.81,39.76,39.77,43800.0,39.76,39.81,39.76,39.77,43800.0
2012-12-21 12:55:00,39.76,39.86,39.76,39.85,33400.0,39.76,39.86,39.76,39.85,33400.0
2012-12-21 13:00:00,39.85,39.86,39.81,39.81,14900.0,39.85,39.86,39.81,39.81,14900.0
2012-12-21 13:05:00,39.81,39.82,39.76,39.77,14100.0,39.81,39.82,39.76,39.77,14100.0
2012-12-21 13:10:00,39.77,39.77,39.69,39.69,11000.0,39.77,39.77,39.69,39.69,11000.0
2012-12-21 13:15:00,39.68,39.7,39.67,39.7,14000.0,39.68,39.7,39.67,39.7,14000.0
2012-12-21 13:20:00,39.71,39.72,39.66,39.67,12200.0,39.71,39.72,39.66,39.67,12200.0
2012-12-21 13:25:00,39.67,39.68,39.65,39.68,9800.0,39.67,39.68,39.65,39.68,9800.0
2012-12-21 13:30:00,39.68,39.68,39.66,39.66,12700.0,39.68,39.68,39.66,39.66,12700.0
2012-12-21 13:35:00,39.66,39.74,39.66,39.71,14500.0,39.66,39.74,39.66,39.71,14500.0
2012-12-21 13:40:00,39.71,39.76,39.69,39.75,18100.0,39.71,39.76,39.69,39.75,18100.0
2012-12-21 13:45:00,39.74,39.74,39.68,39.7,9800.0,39.74,39.74,39.68,39.7,9800.0
2012-12-21 13:50:00,39.71,39.75,39.71,39.75,12200.0,39.71,39.75,39.71,39.75,12200.0
2012-12-21 13:55:00,39.74,39.8,39.74,39.8,16700.0,39.74,39.8,39.74,39.8,16700.0
2012-12-21 14:00:00,39.8,39.84,39.8,39.83,18200.0,39.8,39.84,39.8,39.83,18200.0
2012-12-21 14:05:00,39.82,39.82,39.79,39.81,12700.0,39.82,39.82,39.79,39.81,12700.0
2012-12-21 14:10:00,39.8,39.82,39.79,39.8,9100.0,39.8,39.82,39.79,39.8,9100.0
2012-12-21 14:15:00,39.79,39.81,39.79,39.79,11100.0,39.79,39.81,39.79,39.79,11100.0
2012-12-21 14:20:00,39.78,39.8,39.77,39.8,14100.0,39.78,39.8,39.77,39.8,14100.0
2012-12-21 14:25:00,39.81,39.85,39.8,39.82,12200.0,39.81,39.85,39.8,39.82,12200.0
2012-12-21 14:30:00,39.82,39.88,39.82,39.87,25700.0,39.82,39.88,39.82,39.87,25700.0
2012-12-21 14:35:00,39.87,39.9,39.87,39.9,15700.0,39.87,39.9,39.87,39.9,15700.0
2012-12-21 14:40:00,39.9,39.91,39.89,39.9,14000.0,39.9,39.91,39.89,39.9,14000.0
2012-12-21 14:45:00,39.91,39.93,39.91,39.93,11600.0,39.91,39.93,39.91,39.93,11600.0
2012-12-21 14:50:00,39.94,39.96,39.93,39.93,15400.0,39.94,39.96,39.93,39.93,15400.0
2012-12-21 14:55:00,39.93,39.94,39.92,39.93,11600.0,39.93,39.94,39.92,39.93,11600.0
2012-12-21 15:00:00,39.93,40.04,39.92,40.04,67800.0,39.93,40.04,39.92,40.04,67800.0
2012-12-21 15:05:00,40.03,40.05,40.02,40.04,68100.0,40.03,40.05,40.02,40.04,68100.0
2012-12-21 15:10:00,40.04,40.05,40.03,40.04,21300.0,40.04,40.05,40.03,40.04,21300.0
2012-12-21 15:15:00,40.04,40.07,40.04,40.06,53400.0,40.04,40.07,40.04,40.06,53400.0
2012-12-21 15:20:00,40.06,40.07,40.02,40.02,31800.0,40.06,40.07,40.02,40.02,31800.0
2012-12-21 15:25:00,40.02,40.08,40.02,40.08,63200.0,40.02,40.08,40.02,40.08,63200.0
2012-12-21 15:30:00,40.08,40.12,40.07,40.1,60000.0,40.08,40.12,40.07,40.1,60000.0
2012-12-21 15:35:00,40.1,40.12,40.1,40.1,16800.0,40.1,40.12,40.1,40.1,16800.0
2012-12-21 15:40:00,40.1,40.11,40.09,40.1,34800.0,40.1,40.11,40.09,40.1,34800.0
2012-12-21 15:45:00,40.11,40.11,40.06,40.1,71600.0,40.11,40.11,40.06,40.1,71600.0
2012-12-21 15:50:00,40.1,40.11,40.02,40.06,138200.0,40.1,40.11,40.02,40.06,138200.0
2012-12-21 15:55:00,40.05,40.07,40.03,40.05,131400.0,40.05,40.07,40.03,40.05,131400.0
2012-12-24 09:30:00,39.85,39.99,39.78,39.84,47600.0,39.85,39.99,39.78,39.84,47600.0
2012-12-24 09:35:00,39.84,40.1,39.84,40.1,37800.0,39.84,40.1,39.84,40.1,37800.0
2012-12-24 09:40:00,40.11,40.29,40.1,40.24,45300.0,40.11,40.29,40.1,40.24,45300.0
2012-12-24 09:45:00,40.23,40.25,40.12,40.13,51000.0,40.23,40.25,40.12,40.13,51000.0
2012-12-24 09:50:00,40.13,40.23,40.11,40.23,16600.0,40.13,40.23,40.11,40.23,16600.0
2012-12-24 09:55:00,40.23,40.23,40.15,40.18,25000.0,40.23,40.23,40.15,40.18,25000.0
2012-12-24 10:00:00,40.18,40.22,40.15,40.18,24800.0,40.18,40.22,40.15,40.18,24800.0
2012-12-24 10:05:00,40.18,40.23,40.18,40.19,22900.0,40.18,40.23,40.18,40.19,22900.0
2012-12-24 10:10:00,40.19,40.21,40.14,40.2,28200.0,40.19,40.21,40.14,40.2,28200.0
2012-12-24 10:15:00,40.2,40.31,40.2,40.3,36000.0,40.2,40.31,40.2,40.3,36000.0
2012-12-24 10:20:00,40.31,40.33,40.3,40.32,11000.0,40.31,40.33,40.3,40.32,11000.0
2012-12-24 10:25:00,40.32,40.34,40.32,40.32,20600.0,40.32,40.34,40.32,40.32,20600.0
2012-12-24 10:30:00,40.33,40.34,40.26,40.3,29400.0,40.33,40.34,40.26,40.3,29400.0
2012-12-24 10:35:00,40.31,40.35,40.3,40.35,23000.0,40.31,40.35,40.3,40.35,23000.0
2012-12-24 10:40:00,40.35,40.43,40.35,40.41,31100.0,40.35,40.43,40.35,40.41,31100.0
2012-12-24 10:45:00,40.4,40.45,40.4,40.43,24500.0,40.4,40.45,40.4,40.43,24500.0
2012-12-24 10:50:00,40.41,40.41,40.3,40.35,33400.0,40.41,40.41,40.3,40.35,33400.0
2012-12-24 10:55:00,40.34,40.34,40.23,40.24,15900.0,40.34,40.34,40.23,40.24,15900.0
2012-12-24 11:00:00,40.24,40.27,40.22,40.27,11100.0,40.24,40.27,40.22,40.27,11100.0
2012-12-24 11:05:00,40.26,40.27,40.22,40.22,6200.0,40.26,40.27,40.22,40.22,6200.0
2012-12-24 11:10:00,40.22,40.23,40.2,40.2,26100.0,40.22,40.23,40.2,40.2,26100.0
2012-12-24 11:15:00,40.2,40.2,40.12,40.12,13200.0,40.2,40.2,40.12,40.12,13200.0
2012-12-24 11:20:00,40.11,40.14,40.11,40.12,10700.0,40.11,40.14,40.11,40.12,10700.0
2012-12-24 11:25:00,40.12,40.15,40.12,40.14,9200.0,40.12,40.15,40.12,40.14,9200.0
2012-12-24 11:30:00,40.14,40.16,40.13,40.13,18300.0,40.14,40.16,40.13,40.13,18300.0
2012-12-24 11:35:00,40.14,40.14,40.04,40.04,14300.0,40.14,40.14,40.04,40.04,14300.0
2012-12-24 11:40:00,40.04,40.05,40.02,40.02,10200.0,40.04,40.05,40.02,40.02,10200.0
2012-12-24 11:45:00,40.02,40.03,39.95,39.96,31200.0,40.02,40.03,39.95,39.96,31200.0
2012-12-24 11:50:00,39.96,39.96,39.95,39.96,6000.0,39.96,39.96,39.95,39.96,6000.0
2012-12-24 11:55:00,39.96,39.97,39.95,39.96,22700.0,39.96,39.97,39.95,39.96,22700.0
2012-12-24 12:00:00,39.97,39.97,39.96,39.97,8100.0,39.97,39.97,39.96,39.97,8100.0
2012-12-24 12:05:00,39.96,39.97,39.96,39.96,19700.0,39.96,39.97,39.96,39.96,19700.0
2012-12-24 12:10:00,39.96,39.97,39.96,39.96,9500.0,39.96,39.97,39.96,39.96,9500.0
2012-12-24 12:15:00,39.97,39.97,39.96,39.96,7300.0,39.97,39.97,39.96,39.96,7300.0
2012-12-24 12:20:00,39.96,39.97,39.96,39.97,7800.0,39.96,39.97,39.96,39.97,7800.0
2012-12-24 12:25:00,39.97,40.04,39.96,40.04,281100.0,39.97,40.04,39.96,40.04,281100.0
2012-12-24 12:30:00,40.03,40.09,40.02,40.06,15400.0,40.03,40.09,40.02,40.06,15400.0
2012-12-24 12:35:00,40.07,40.08,40.06,40.07,42900.0,40.07,40.08,40.06,40.07,42900.0
2012-12-24 12:40:00,40.07,40.07,40.06,40.06,11000.0,40.07,40.07,40.06,40.06,11000.0
2012-12-24 12:45:00,40.06,40.07,40.01,40.06,19500.0,40.06,40.07,40.01,40.06,19500.0
2012-12-24 12:50:00,40.06,40.08,40.06,40.08,29300.0,40.06,40.08,40.06,40.08,29300.0
2012-12-24 12:55:00,40.07,40.09,40.01,40.06,55600.0,40.07,40.09,40.01,40.06,55600.0
2012-12-26 09:30:00,40.17,40.17,40.0,40.0,29700.0,40.17,40.17,40.0,40.0,29700.0
2012-12-26 09:35:00,40.02,40.02,39.85,39.96,21000.0,40.02,40.02,39.85,39.96,21000.0
2012-12-26 09:40:00,39.96,40.23,39.96,40.23,22500.0,39.96,40.23,39.96,40.23,22500.0
2012-12-26 09:45:00,40.21,40.23,40.17,40.21,18600.0,40.21,40.23,40.17,40.21,18600.0
2012-12-26 09:50:00,40.19,40.27,40.17,40.24,21900.0,40.19,40.27,40.17,40.24,21900.0
2012-12-26 09:55:00,40.24,40.29,40.23,40.26,18700.0,40.24,40.29,40.23,40.26,18700.0
2012-12-26 10:00:00,40.27,40.38,40.19,40.19,43700.0,40.27,40.38,40.19,40.19,43700.0
2012-12-26 10:05:00,40.19,40.2,40.09,40.1,18000.0,40.19,40.2,40.09,40.1,18000.0
2012-12-26 10:10:00,40.1,40.1,40.03,40.03,12800.0,40.1,40.1,40.03,40.03,12800.0
2012-12-26 10:15:00,40.02,40.08,40.01,40.06,20100.0,40.02,40.08,40.01,40.06,20100.0
2012-12-26 10:20:00,40.06,40.06,39.94,39.94,8700.0,40.06,40.06,39.94,39.94,8700.0
2012-12-26 10:25:00,39.94,39.98,39.91,39.95,12600.0,39.94,39.98,39.91,39.95,12600.0
2012-12-26 10:30:00,39.96,40.0,39.95,40.0,12800.0,39.96,40.0,39.95,40.0,12800.0
2012-12-26 10:35:00,40.0,40.09,39.99,40.09,21100.0,40.0,40.09,39.99,40.09,21100.0
2012-12-26 10:40:00,40.08,40.1,40.04,40.04,6900.0,40.08,40.1,40.04,40.04,6900.0
2012-12-26 10:45:00,40.04,40.06,40.03,40.04,13200.0,40.04,40.06,40.03,40.04,13200.0
2012-12-26 10:50:00,40.04,40.05,39.98,39.99,13700.0,40.04,40.05,39.98,39.99,13700.0
2012-12-26 10:55:00,39.99,39.99,39.9,39.93,31000.0,39.99,39.99,39.9,39.93,31000.0
2012-12-26 11:00:00,39.93,39.93,39.81,39.83,21500.0,39.93,39.93,39.81,39.83,21500.0
2012-12-26 11:05:00,39.82,39.82,39.69,39.71,27400.0,39.82,39.82,39.69,39.71,27400.0
2012-12-26 11:10:00,39.71,39.8,39.69,39.72,143100.0,39.71,39.8,39.69,39.72,143100.0
2012-12-26 11:15:00,39.72,39.75,39.69,39.7,18100.0,39.72,39.75,39.69,39.7,18100.0
2012-12-26 11:20:00,39.7,39.71,39.63,39.67,14400.0,39.7,39.71,39.63,39.67,14400.0
2012-12-26 11:25:00,39.66,39.67,39.59,39.6,10500.0,39.66,39.67,39.59,39.6,10500.0
2012-12-26 11:30:00,39.6,39.69,39.57,39.68,14700.0,39.6,39.69,39.57,39.68,14700.0
2012-12-26 11:35:00,39.69,39.69,39.67,39.68,11300.0,39.69,39.69,39.67,39.68,11300.0
2012-12-26 11:40:00,39.67,39.69,39.66,39.66,2600.0,39.67,39.69,39.66,39.66,2600.0
2012-12-26 11:45:00,39.66,39.66,39.62,39.62,8100.0,39.66,39.66,39.62,39.62,8100.0
2012-12-26 11:50:00,39.61,39.64,39.56,39.57,30300.0,39.61,39.64,39.56,39.57,30300.0
2012-12-26 11:55:00,39.59,39.59,39.56,39.56,7900.0,39.59,39.59,39.56,39.56,7900.0
2012-12-26 12:00:00,39.56,39.61,39.53,39.53,6900.0,39.56,39.61,39.53,39.53,6900.0
2012-12-26 12:05:00,39.53,39.54,39.42,39.42,17400.0,39.53,39.54,39.42,39.42,17400.0
2012-12-26 12:10:00,39.43,39.47,39.43,39.46,7100.0,39.43,39.47,39.43,39.46,7100.0
2012-12-26 12:15:00,39.44,39.45,39.41,39.44,9800.0,39.44,39.45,39.41,39.44,9800.0
2012-12-26 12:20:00,39.44,39.44,39.4,39.41,6700.0,39.44,39.44,39.4,39.41,6700.0
2012-12-26 12:25:00,39.41,39.43,39.4,39.41,8700.0,39.41,39.43,39.4,39.41,8700.0
2012-12-26 12:30:00,39.41,39.42,39.36,39.38,14900.0,39.41,39.42,39.36,39.38,14900.0
2012-12-26 12:35:00,39.38,39.46,39.34,39.36,20100.0,39.38,39.46,39.34,39.36,20100.0
2012-12-26 12:40:00,39.37,39.41,39.37,39.39,5400.0,39.37,39.41,39.37,39.39,5400.0
2012-12-26 12:45:00,39.38,39.38,39.34,39.36,7100.0,39.38,39.38,39.34,39.36,7100.0
2012-12-26 12:50:00,39.35,39.4,39.34,39.38,11100.0,39.35,39.4,39.34,39.38,11100.0
2012-12-26 12:55:00,39.39,39.42,39.38,39.41,5800.0,39.39,39.42,39.38,39.41,5800.0
2012-12-26 13:00:00,39.4,39.4,39.36,39.38,17100.0,39.4,39.4,39.36,39.38,17100.0
2012-12-26 13:05:00,39.38,39.38,39.36,39.36,5800.0,39.38,39.38,39.36,39.36,5800.0
2012-12-26 13:10:00,39.37,39.38,39.36,39.36,13800.0,39.37,39.38,39.36,39.36,13800.0
2012-12-26 13:15:00,39.37,39.38,39.36,39.38,12100.0,39.37,39.38,39.36,39.38,12100.0
2012-12-26 13:20:00,39.39,39.4,39.37,39.37,9000.0,39.39,39.4,39.37,39.37,9000.0
2012-12-26 13:25:00,39.37,39.46,39.36,39.45,26100.0,39.37,39.46,39.36,39.45,26100.0
2012-12-26 13:30:00,39.45,39.58,39.45,39.57,28200.0,39.45,39.58,39.45,39.57,28200.0
2012-12-26 13:35:00,39.56,39.76,39.56,39.75,78500.0,39.56,39.76,39.56,39.75,78500.0
2012-12-26 13:40:00,39.74,39.74,39.66,39.7,43900.0,39.74,39.74,39.66,39.7,43900.0
2012-12-26 13:45:00,39.69,39.74,39.65,39.7,62700.0,39.69,39.74,39.65,39.7,62700.0
2012-12-26 13:50:00,39.7,39.81,39.7,39.8,30800.0,39.7,39.81,39.7,39.8,30800.0
2012-12-26 13:55:00,39.8,39.81,39.8,39.8,10100.0,39.8,39.81,39.8,39.8,10100.0
2012-12-26 14:00:00,39.8,39.84,39.8,39.81,18200.0,39.8,39.84,39.8,39.81,18200.0
2012-12-26 14:05:00,39.82,39.83,39.72,39.73,18800.0,39.82,39.83,39.72,39.73,18800.0
2012-12-26 14:10:00,39.73,39.74,39.7,39.71,8600.0,39.73,39.74,39.7,39.71,8600.0
2012-12-26 14:15:00,39.71,39.74,39.7,39.7,7700.0,39.71,39.74,39.7,39.7,7700.0
2012-12-26 14:20:00,39.7,39.72,39.69,39.7,12500.0,39.7,39.72,39.69,39.7,12500.0
2012-12-26 14:25:00,39.7,39.7,39.67,39.68,11000.0,39.7,39.7,39.67,39.68,11000.0
2012-12-26 14:30:00,39.69,39.69,39.65,39.67,15200.0,39.69,39.69,39.65,39.67,15200.0
2012-12-26 14:35:00,39.67,39.8,39.67,39.73,20100.0,39.67,39.8,39.67,39.73,20100.0
2012-12-26 14:40:00,39.73,39.75,39.68,39.69,8900.0,39.73,39.75,39.68,39.69,8900.0
2012-12-26 14:45:00,39.68,39.73,39.68,39.7,14300.0,39.68,39.73,39.68,39.7,14300.0
2012-12-26 14:50:00,39.71,39.78,39.7,39.78,11600.0,39.71,39.78,39.7,39.78,11600.0
2012-12-26 14:55:00,39.78,39.83,39.75,39.8,16700.0,39.78,39.83,39.75,39.8,16700.0
2012-12-26 15:00:00,39.8,39.87,39.8,39.81,30300.0,39.8,39.87,39.8,39.81,30300.0
2012-12-26 15:05:00,39.81,39.82,39.76,39.81,18400.0,39.81,39.82,39.76,39.81,18400.0
2012-12-26 15:10:00,39.81,39.91,39.8,39.83,42700.0,39.81,39.91,39.8,39.83,42700.0
2012-12-26 15:15:00,39.81,39.82,39.78,39.78,8900.0,39.81,39.82,39.78,39.78,8900.0
2012-12-26 15:20:00,39.76,39.76,39.7,39.7,6200.0,39.76,39.76,39.7,39.7,6200.0
2012-12-26 15:25:00,39.7,39.74,39.69,39.71,13600.0,39.7,39.74,39.69,39.71,13600.0
2012-12-26 15:30:00,39.7,39.71,39.69,39.7,18000.0,39.7,39.71,39.69,39.7,18000.0
2012-12-26 15:35:00,39.7,39.81,39.7,39.8,73000.0,39.7,39.81,39.7,39.8,73000.0
2012-12-26 15:40:00,39.8,39.81,39.69,39.69,28100.0,39.8,39.81,39.69,39.69,28100.0
2012-12-26 15:45:00,39.7,39.75,39.7,39.7,16600.0,39.7,39.75,39.7,39.7,16600.0
2012-12-26 15:50:00,39.7,39.71,39.68,39.69,35800.0,39.7,39.71,39.68,39.69,35800.0
2012-12-26 15:55:00,39.69,39.74,39.68,39.73,55000.0,39.69,39.74,39.68,39.73,55000.0
2012-12-27 09:30:00,39.89,39.89,39.58,39.59,38400.0,39.89,39.89,39.58,39.59,38400.0
2012-12-27 09:35:00,39.59,39.74,39.59,39.69,15800.0,39.59,39.74,39.59,39.69,15800.0
2012-12-27 09:40:00,39.69,39.84,39.69,39.79,39900.0,39.69,39.84,39.69,39.79,39900.0
2012-12-27 09:45:00,39.79,39.82,39.75,39.76,31900.0,39.79,39.82,39.75,39.76,31900.0
2012-12-27 09:50:00,39.77,39.83,39.7,39.71,20900.0,39.77,39.83,39.7,39.71,20900.0
2012-12-27 09:55:00,39.7,39.7,39.6,39.63,15700.0,39.7,39.7,39.6,39.63,15700.0
2012-12-27 10:00:00,39.64,39.69,39.6,39.63,12900.0,39.64,39.69,39.6,39.63,12900.0
2012-12-27 10:05:00,39.64,39.68,39.6,39.68,37300.0,39.64,39.68,39.6,39.68,37300.0
2012-12-27 10:10:00,39.68,39.76,39.67,39.73,11400.0,39.68,39.76,39.67,39.73,11400.0
2012-12-27 10:15:00,39.72,39.78,39.69,39.69,34100.0,39.72,39.78,39.69,39.69,34100.0
2012-12-27 10:20:00,39.7,39.72,39.51,39.6,27000.0,39.7,39.72,39.51,39.6,27000.0
2012-12-27 10:25:00,39.59,39.59,39.42,39.48,47900.0,39.59,39.59,39.42,39.48,47900.0
2012-12-27 10:30:00,39.48,39.55,39.48,39.55,38100.0,39.48,39.55,39.48,39.55,38100.0
2012-12-27 10:35:00,39.56,39.57,39.52,39.53,13700.0,39.56,39.57,39.52,39.53,13700.0
2012-12-27 10:40:00,39.53,39.57,39.49,39.5,17800.0,39.53,39.57,39.49,39.5,17800.0
2012-12-27 10:45:00,39.5,39.58,39.49,39.58,19700.0,39.5,39.58,39.49,39.58,19700.0
2012-12-27 10:50:00,39.59,39.67,39.59,39.65,24000.0,39.59,39.67,39.59,39.65,24000.0
2012-12-27 10:55:00,39.65,39.66,39.62,39.63,15800.0,39.65,39.66,39.62,39.63,15800.0
2012-12-27 11:00:00,39.64,39.64,39.5,39.5,12900.0,39.64,39.64,39.5,39.5,12900.0
2012-12-27 11:05:00,39.49,39.5,39.4,39.42,69100.0,39.49,39.5,39.4,39.42,69100.0
2012-12-27 11:10:00,39.42,39.42,39.38,39.41,8900.0,39.42,39.42,39.38,39.41,8900.0
2012-12-27 11:15:00,39.42,39.44,39.38,39.43,12900.0,39.42,39.44,39.38,39.43,12900.0
2012-12-27 11:20:00,39.44,39.49,39.44,39.46,20600.0,39.44,39.49,39.44,39.46,20600.0
2012-12-27 11:25:00,39.45,39.48,39.42,39.43,10900.0,39.45,39.48,39.42,39.43,10900.0
2012-12-27 11:30:00,39.42,39.43,39.35,39.35,15900.0,39.42,39.43,39.35,39.35,15900.0
2012-12-27 11:35:00,39.35,39.43,39.35,39.38,13800.0,39.35,39.43,39.35,39.38,13800.0
2012-12-27 11:40:00,39.38,39.45,39.38,39.43,12900.0,39.38,39.45,39.38,39.43,12900.0
2012-12-27 11:45:00,39.43,39.44,39.38,39.44,11800.0,39.43,39.44,39.38,39.44,11800.0
2012-12-27 11:50:00,39.43,39.43,39.35,39.39,7500.0,39.43,39.43,39.35,39.39,7500.0
2012-12-27 11:55:00,39.39,39.41,39.32,39.41,20100.0,39.39,39.41,39.32,39.41,20100.0
2012-12-27 12:00:00,39.41,39.41,39.34,39.37,43300.0,39.41,39.41,39.34,39.37,43300.0
2012-12-27 12:05:00,39.35,39.4,39.35,39.38,9600.0,39.35,39.4,39.35,39.38,9600.0
2012-12-27 12:10:00,39.38,39.4,39.37,39.38,13000.0,39.38,39.4,39.37,39.38,13000.0
2012-12-27 12:15:00,39.37,39.38,39.35,39.37,18200.0,39.37,39.38,39.35,39.37,18200.0
2012-12-27 12:20:00,39.37,39.38,39.36,39.36,9200.0,39.37,39.38,39.36,39.36,9200.0
2012-12-27 12:25:00,39.36,39.41,39.35,39.41,16000.0,39.36,39.41,39.35,39.41,16000.0
2012-12-27 12:30:00,39.41,39.41,39.24,39.25,23900.0,39.41,39.41,39.24,39.25,23900.0
2012-12-27 12:35:00,39.25,39.28,39.18,39.27,36700.0,39.25,39.28,39.18,39.27,36700.0
2012-12-27 12:40:00,39.28,39.3,39.27,39.3,12300.0,39.28,39.3,39.27,39.3,12300.0
2012-12-27 12:45:00,39.3,39.32,39.29,39.32,24400.0,39.3,39.32,39.29,39.32,24400.0
2012-12-27 12:50:00,39.32,39.32,39.29,39.3,13800.0,39.32,39.32,39.29,39.3,13800.0
2012-12-27 12:55:00,39.3,39.34,39.3,39.34,20600.0,39.3,39.34,39.3,39.34,20600.0
2012-12-27 13:00:00,39.35,39.37,39.34,39.36,12400.0,39.35,39.37,39.34,39.36,12400.0
2012-12-27 13:05:00,39.35,39.37,39.33,39.37,7900.0,39.35,39.37,39.33,39.37,7900.0
2012-12-27 13:10:00,39.37,39.42,39.37,39.4,12000.0,39.37,39.42,39.37,39.4,12000.0
2012-12-27 13:15:00,39.41,39.47,39.4,39.44,17800.0,39.41,39.47,39.4,39.44,17800.0
2012-12-27 13:20:00,39.44,39.46,39.39,39.4,17400.0,39.44,39.46,39.39,39.4,17400.0
2012-12-27 13:25:00,39.41,39.42,39.35,39.35,15000.0,39.41,39.42,39.35,39.35,15000.0
2012-12-27 13:30:00,39.35,39.35,39.31,39.33,16300.0,39.35,39.35,39.31,39.33,16300.0
2012-12-27 13:35:00,39.32,39.33,39.27,39.33,34600.0,39.32,39.33,39.27,39.33,34600.0
2012-12-27 13:40:00,39.33,39.36,39.31,39.34,16600.0,39.33,39.36,39.31,39.34,16600.0
2012-12-27 13:45:00,39.34,39.37,39.31,39.36,16300.0,39.34,39.37,39.31,39.36,16300.0
2012-12-27 13:50:00,39.36,39.37,39.35,39.37,9300.0,39.36,39.37,39.35,39.37,9300.0
2012-12-27 13:55:00,39.37,39.41,39.36,39.4,28400.0,39.37,39.41,39.36,39.4,28400.0
2012-12-27 14:00:00,39.4,39.42,39.38,39.4,17600.0,39.4,39.42,39.38,39.4,17600.0
2012-12-27 14:05:00,39.38,39.4,39.37,39.38,9600.0,39.38,39.4,39.37,39.38,9600.0
2012-12-27 14:10:00,39.37,39.42,39.35,39.37,34600.0,39.37,39.42,39.35,39.37,34600.0
2012-12-27 14:15:00,39.37,39.41,39.37,39.4,23700.0,39.37,39.41,39.37,39.4,23700.0
2012-12-27 14:20:00,39.41,39.43,39.39,39.39,7400.0,39.41,39.43,39.39,39.39,7400.0
2012-12-27 14:25:00,39.39,39.39,39.34,39.34,7700.0,39.39,39.39,39.34,39.34,7700.0
2012-12-27 14:30:00,39.34,39.36,39.31,39.31,13000.0,39.34,39.36,39.31,39.31,13000.0
2012-12-27 14:35:00,39.31,39.35,39.31,39.32,9000.0,39.31,39.35,39.31,39.32,9000.0
2012-12-27 14:40:00,39.33,39.42,39.32,39.42,17800.0,39.33,39.42,39.32,39.42,17800.0
2012-12-27 14:45:00,39.45,39.56,39.42,39.5,30100.0,39.45,39.56,39.42,39.5,30100.0
2012-12-27 14:50:00,39.51,39.54,39.49,39.49,12600.0,39.51,39.54,39.49,39.49,12600.0
2012-12-27 14:55:00,39.49,39.57,39.49,39.56,29200.0,39.49,39.57,39.49,39.56,29200.0
2012-12-27 15:00:00,39.55,39.64,39.55,39.64,49100.0,39.55,39.64,39.55,39.64,49100.0
2012-12-27 15:05:00,39.65,39.8,39.64,39.78,77500.0,39.65,39.8,39.64,39.78,77500.0
2012-12-27 15:10:00,39.77,39.77,39.69,39.7,18900.0,39.77,39.77,39.69,39.7,18900.0
2012-12-27 15:15:00,39.7,39.7,39.65,39.66,15600.0,39.7,39.7,39.65,39.66,15600.0
2012-12-27 15:20:00,39.66,39.76,39.66,39.69,28800.0,39.66,39.76,39.66,39.69,28800.0
2012-12-27 15:25:00,39.68,39.73,39.64,39.7,42500.0,39.68,39.73,39.64,39.7,42500.0
2012-12-27 15:30:00,39.7,39.73,39.7,39.71,31500.0,39.7,39.73,39.7,39.71,31500.0
2012-12-27 15:35:00,39.71,39.76,39.7,39.75,18000.0,39.71,39.76,39.7,39.75,18000.0
2012-12-27 15:40:00,39.76,39.9,39.76,39.83,66600.0,39.76,39.9,39.76,39.83,66600.0
2012-12-27 15:45:00,39.84,39.85,39.79,39.79,19400.0,39.84,39.85,39.79,39.79,19400.0
2012-12-27 15:50:00,39.79,39.85,39.75,39.8,47700.0,39.79,39.85,39.75,39.8,47700.0
2012-12-27 15:55:00,39.78,39.83,39.72,39.72,52800.0,39.78,39.83,39.72,39.72,52800.0
2012-12-28 09:30:00,39.48,39.63,39.46,39.57,26800.0,39.48,39.63,39.46,39.57,26800.0
2012-12-28 09:35:00,39.57,39.68,39.52,39.54,39600.0,39.57,39.68,39.52,39.54,39600.0
2012-12-28 09:40:00,39.52,39.7,39.52,39.69,23500.0,39.52,39.7,39.52,39.69,23500.0
2012-12-28 09:45:00,39.7,39.71,39.63,39.7,26000.0,39.7,39.71,39.63,39.7,26000.0
2012-12-28 09:50:00,39.7,39.74,39.61,39.61,50000.0,39.7,39.74,39.61,39.61,50000.0
2012-12-28 09:55:00,39.59,39.72,39.59,39.72,14800.0,39.59,39.72,39.59,39.72,14800.0
2012-12-28 10:00:00,39.71,39.84,39.71,39.82,21100.0,39.71,39.84,39.71,39.82,21100.0
2012-12-28 10:05:00,39.83,39.89,39.83,39.85,51000.0,39.83,39.89,39.83,39.85,51000.0
2012-12-28 10:10:00,39.85,39.86,39.64,39.67,26200.0,39.85,39.86,39.64,39.67,26200.0
2012-12-28 10:15:00,39.66,39.73,39.66,39.72,20600.0,39.66,39.73,39.66,39.72,20600.0
2012-12-28 10:20:00,39.72,39.72,39.7,39.71,12100.0,39.72,39.72,39.7,39.71,12100.0
2012-12-28 10:25:00,39.71,39.71,39.66,39.68,12500.0,39.71,39.71,39.66,39.68,12500.0
2012-12-28 10:30:00,39.68,39.73,39.67,39.73,14500.0,39.68,39.73,39.67,39.73,14500.0
2012-12-28 10:35:00,39.73,39.82,39.73,39.8,26200.0,39.73,39.82,39.73,39.8,26200.0
2012-12-28 10:40:00,39.8,39.98,39.8,39.93,54900.0,39.8,39.98,39.8,39.93,54900.0
2012-12-28 10:45:00,39.94,40.14,39.93,40.11,44100.0,39.94,40.14,39.93,40.11,44100.0
2012-12-28 10:50:00,40.1,40.17,40.07,40.07,83300.0,40.1,40.17,40.07,40.07,83300.0
2012-12-28 10:55:00,40.08,40.1,39.94,39.94,19600.0,40.08,40.1,39.94,39.94,19600.0
2012-12-28 11:00:00,39.95,40.05,39.92,39.95,44200.0,39.95,40.05,39.92,39.95,44200.0
2012-12-28 11:05:00,39.95,39.96,39.92,39.94,12800.0,39.95,39.96,39.92,39.94,12800.0
2012-12-28 11:10:00,39.94,39.94,39.9,39.91,4300.0,39.94,39.94,39.9,39.91,4300.0
2012-12-28 11:15:00,39.9,39.9,39.84,39.85,10300.0,39.9,39.9,39.84,39.85,10300.0
2012-12-28 11:20:00,39.85,39.85,39.83,39.83,8500.0,39.85,39.85,39.83,39.83,8500.0
2012-12-28 11:25:00,39.83,39.85,39.79,39.79,40500.0,39.83,39.85,39.79,39.79,40500.0
2012-12-28 11:30:00,39.78,39.79,39.75,39.75,5600.0,39.78,39.79,39.75,39.75,5600.0
2012-12-28 11:35:00,39.76,39.76,39.67,39.67,8000.0,39.76,39.76,39.67,39.67,8000.0
2012-12-28 11:40:00,39.67,39.73,39.67,39.73,14800.0,39.67,39.73,39.67,39.73,14800.0
2012-12-28 11:45:00,39.73,39.8,39.73,39.77,9800.0,39.73,39.8,39.73,39.77,9800.0
2012-12-28 11:50:00,39.77,39.78,39.75,39.77,2900.0,39.77,39.78,39.75,39.77,2900.0
2012-12-28 11:55:00,39.76,39.77,39.73,39.76,4900.0,39.76,39.77,39.73,39.76,4900.0
2012-12-28 12:00:00,39.75,39.78,39.75,39.76,13200.0,39.75,39.78,39.75,39.76,13200.0
2012-12-28 12:05:00,39.75,39.75,39.72,39.73,6500.0,39.75,39.75,39.72,39.73,6500.0
2012-12-28 12:10:00,39.73,39.79,39.72,39.78,7900.0,39.73,39.79,39.72,39.78,7900.0
2012-12-28 12:15:00,39.78,39.84,39.76,39.82,18200.0,39.78,39.84,39.76,39.82,18200.0
2012-12-28 12:20:00,39.83,40.06,39.83,40.01,129400.0,39.83,40.06,39.83,40.01,129400.0
2012-12-28 12:25:00,40.01,40.02,39.97,39.99,56400.0,40.01,40.02,39.97,39.99,56400.0
2012-12-28 12:30:00,39.96,39.96,39.9,39.93,12000.0,39.96,39.96,39.9,39.93,12000.0
2012-12-28 12:35:00,39.94,39.94,39.89,39.91,7200.0,39.94,39.94,39.89,39.91,7200.0
2012-12-28 12:40:00,39.92,39.93,39.88,39.89,57800.0,39.92,39.93,39.88,39.89,57800.0
2012-12-28 12:45:00,39.88,39.9,39.85,39.87,14100.0,39.88,39.9,39.85,39.87,14100.0
2012-12-28 12:50:00,39.88,39.88,39.86,39.86,2700.0,39.88,39.88,39.86,39.86,2700.0
2012-12-28 12:55:00,39.86,39.87,39.83,39.87,16000.0,39.86,39.87,39.83,39.87,16000.0
2012-12-28 13:00:00,39.87,39.91,39.86,39.89,6100.0,39.87,39.91,39.86,39.89,6100.0
2012-12-28 13:05:00,39.9,39.9,39.86,39.87,4900.0,39.9,39.9,39.86,39.87,4900.0
2012-12-28 13:10:00,39.88,39.94,39.88,39.93,15600.0,39.88,39.94,39.88,39.93,15600.0
2012-12-28 13:15:00,39.93,39.95,39.92,39.95,15600.0,39.93,39.95,39.92,39.95,15600.0
2012-12-28 13:20:00,39.95,40.07,39.95,40.05,61600.0,39.95,40.07,39.95,40.05,61600.0
2012-12-28 13:25:00,40.05,40.1,40.04,40.07,10100.0,40.05,40.1,40.04,40.07,10100.0
2012-12-28 13:30:00,40.06,40.06,39.99,40.01,10300.0,40.06,40.06,39.99,40.01,10300.0
2012-12-28 13:35:00,40.0,40.0,39.98,39.98,6100.0,40.0,40.0,39.98,39.98,6100.0
2012-12-28 13:40:00,39.98,39.98,39.97,39.97,3600.0,39.98,39.98,39.97,39.97,3600.0
2012-12-28 13:45:00,39.96,39.96,39.93,39.94,5200.0,39.96,39.96,39.93,39.94,5200.0
2012-12-28 13:50:00,39.95,39.95,39.91,39.91,3900.0,39.95,39.95,39.91,39.91,3900.0
2012-12-28 13:55:00,39.92,39.93,39.82,39.85,28400.0,39.92,39.93,39.82,39.85,28400.0
2012-12-28 14:00:00,39.84,39.88,39.84,39.88,8300.0,39.84,39.88,39.84,39.88,8300.0
2012-12-28 14:05:00,39.87,39.89,39.81,39.82,64900.0,39.87,39.89,39.81,39.82,64900.0
2012-12-28 14:10:00,39.83,39.85,39.82,39.82,32700.0,39.83,39.85,39.82,39.82,32700.0
2012-12-28 14:15:00,39.82,39.82,39.77,39.78,6400.0,39.82,39.82,39.77,39.78,6400.0
2012-12-28 14:20:00,39.79,39.83,39.79,39.81,10000.0,39.79,39.83,39.79,39.81,10000.0
2012-12-28 14:25:00,39.82,39.82,39.75,39.77,6700.0,39.82,39.82,39.75,39.77,6700.0
2012-12-28 14:30:00,39.76,39.78,39.75,39.78,10600.0,39.76,39.78,39.75,39.78,10600.0
2012-12-28 14:35:00,39.78,39.82,39.78,39.82,9300.0,39.78,39.82,39.78,39.82,9300.0
2012-12-28 14:40:00,39.82,39.87,39.8,39.86,7000.0,39.82,39.87,39.8,39.86,7000.0
2012-12-28 14:45:00,39.86,39.86,39.8,39.81,17500.0,39.86,39.86,39.8,39.81,17500.0
2012-12-28 14:50:00,39.81,39.82,39.79,39.8,7800.0,39.81,39.82,39.79,39.8,7800.0
2012-12-28 14:55:00,39.8,39.8,39.77,39.77,2700.0,39.8,39.8,39.77,39.77,2700.0
2012-12-28 15:00:00,39.77,39.78,39.76,39.76,14400.0,39.77,39.78,39.76,39.76,14400.0
2012-12-28 15:05:00,39.77,39.77,39.74,39.75,25500.0,39.77,39.77,39.74,39.75,25500.0
2012-12-28 15:10:00,39.76,39.76,39.71,39.74,40100.0,39.76,39.76,39.71,39.74,40100.0
2012-12-28 15:15:00,39.74,39.79,39.73,39.77,37700.0,39.74,39.79,39.73,39.77,37700.0
2012-12-28 15:20:00,39.77,39.78,39.75,39.76,30600.0,39.77,39.78,39.75,39.76,30600.0
2012-12-28 15:25:00,39.76,39.78,39.74,39.75,30200.0,39.76,39.78,39.74,39.75,30200.0
2012-12-28 15:30:00,39.75,39.76,39.74,39.74,38500.0,39.75,39.76,39.74,39.74,38500.0
2012-12-28 15:35:00,39.74,39.78,39.64,39.66,61200.0,39.74,39.78,39.64,39.66,61200.0
2012-12-28 15:40:00,39.65,39.71,39.64,39.7,72800.0,39.65,39.71,39.64,39.7,72800.0
2012-12-28 15:45:00,39.7,39.71,39.61,39.68,125800.0,39.7,39.71,39.61,39.68,125800.0
2012-12-28 15:50:00,39.68,39.69,39.6,39.69,125200.0,39.68,39.69,39.6,39.69,125200.0
2012-12-28 15:55:00,39.68,39.7,39.6,39.61,143000.0,39.68,39.7,39.6,39.61,143000.0
2012-12-31 09:30:00,39.47,39.52,39.27,39.44,38700.0,39.47,39.52,39.27,39.44,38700.0
2012-12-31 09:35:00,39.44,39.73,39.44,39.71,26800.0,39.44,39.73,39.44,39.71,26800.0
2012-12-31 09:40:00,39.68,39.77,39.63,39.77,23100.0,39.68,39.77,39.63,39.77,23100.0
2012-12-31 09:45:00,39.73,39.78,39.6,39.6,29500.0,39.73,39.78,39.6,39.6,29500.0
2012-12-31 09:50:00,39.6,39.69,39.59,39.65,41700.0,39.6,39.69,39.59,39.65,41700.0
2012-12-31 09:55:00,39.65,39.8,39.65,39.78,21900.0,39.65,39.8,39.65,39.78,21900.0
2012-12-31 10:00:00,39.77,39.77,39.67,39.72,73200.0,39.77,39.77,39.67,39.72,73200.0
2012-12-31 10:05:00,39.71,39.79,39.69,39.73,11800.0,39.71,39.79,39.69,39.73,11800.0
2012-12-31 10:10:00,39.74,39.78,39.73,39.75,139700.0,39.74,39.78,39.73,39.75,139700.0
2012-12-31 10:15:00,39.76,39.83,39.76,39.76,18300.0,39.76,39.83,39.76,39.76,18300.0
2012-12-31 10:20:00,39.77,39.82,39.75,39.81,9900.0,39.77,39.82,39.75,39.81,9900.0
2012-12-31 10:25:00,39.81,39.85,39.8,39.8,51800.0,39.81,39.85,39.8,39.8,51800.0
2012-12-31 10:30:00,39.8,39.8,39.73,39.73,12500.0,39.8,39.8,39.73,39.73,12500.0
2012-12-31 10:35:00,39.73,39.77,39.73,39.74,7200.0,39.73,39.77,39.73,39.74,7200.0
2012-12-31 10:40:00,39.74,39.74,39.66,39.71,20100.0,39.74,39.74,39.66,39.71,20100.0
2012-12-31 10:45:00,39.7,39.76,39.69,39.75,59500.0,39.7,39.76,39.69,39.75,59500.0
2012-12-31 10:50:00,39.75,39.76,39.66,39.68,21500.0,39.75,39.76,39.66,39.68,21500.0
2012-12-31 10:55:00,39.67,39.73,39.67,39.73,26000.0,39.67,39.73,39.67,39.73,26000.0
2012-12-31 11:00:00,39.73,39.78,39.69,39.77,12600.0,39.73,39.78,39.69,39.77,12600.0
2012-12-31 11:05:00,39.77,39.77,39.64,39.65,6700.0,39.77,39.77,39.64,39.65,6700.0
2012-12-31 11:10:00,39.65,39.78,39.65,39.76,16300.0,39.65,39.78,39.65,39.76,16300.0
2012-12-31 11:15:00,39.76,39.77,39.7,39.71,51700.0,39.76,39.77,39.7,39.71,51700.0
2012-12-31 11:20:00,39.71,39.81,39.71,39.78,33400.0,39.71,39.81,39.71,39.78,33400.0
2012-12-31 11:25:00,39.77,39.82,39.75,39.82,11000.0,39.77,39.82,39.75,39.82,11000.0
2012-12-31 11:30:00,39.82,39.87,39.81,39.83,13900.0,39.82,39.87,39.81,39.83,13900.0
2012-12-31 11:35:00,39.81,39.82,39.79,39.8,5800.0,39.81,39.82,39.79,39.8,5800.0
2012-12-31 11:40:00,39.79,39.8,39.75,39.75,9200.0,39.79,39.8,39.75,39.75,9200.0
2012-12-31 11:45:00,39.76,39.8,39.74,39.74,8500.0,39.76,39.8,39.74,39.74,8500.0
2012-12-31 11:50:00,39.75,39.76,39.73,39.74,8100.0,39.75,39.76,39.73,39.74,8100.0
2012-12-31 11:55:00,39.74,39.78,39.73,39.75,16400.0,39.74,39.78,39.73,39.75,16400.0
2012-12-31 12:00:00,39.76,39.81,39.76,39.8,5000.0,39.76,39.81,39.76,39.8,5000.0
2012-12-31 12:05:00,39.8,39.81,39.77,39.78,3900.0,39.8,39.81,39.77,39.78,3900.0
2012-12-31 12:10:00,39.77,39.8,39.75,39.79,3500.0,39.77,39.8,39.75,39.79,3500.0
2012-12-31 12:15:00,39.79,39.8,39.78,39.79,5800.0,39.79,39.8,39.78,39.79,5800.0
2012-12-31 12:20:00,39.78,39.83,39.76,39.83,9900.0,39.78,39.83,39.76,39.83,9900.0
2012-12-31 12:25:00,39.82,39.9,39.82,39.9,42300.0,39.82,39.9,39.82,39.9,42300.0
2012-12-31 12:30:00,39.91,39.92,39.87,39.87,7700.0,39.91,39.92,39.87,39.87,7700.0
2012-12-31 12:35:00,39.88,39.93,39.88,39.93,4300.0,39.88,39.93,39.88,39.93,4300.0
2012-12-31 12:40:00,39.91,40.02,39.89,39.98,45600.0,39.91,40.02,39.89,39.98,45600.0
2012-12-31 12:45:00,39.98,40.07,39.98,40.07,28400.0,39.98,40.07,39.98,40.07,28400.0
2012-12-31 12:50:00,40.06,40.08,40.01,40.06,15300.0,40.06,40.08,40.01,40.06,15300.0
2012-12-31 12:55:00,40.06,40.09,39.99,40.01,14500.0,40.06,40.09,39.99,40.01,14500.0
2012-12-31 13:00:00,40.02,40.06,39.95,39.96,12200.0,40.02,40.06,39.95,39.96,12200.0
2012-12-31 13:05:00,39.98,39.98,39.93,39.96,9400.0,39.98,39.98,39.93,39.96,9400.0
2012-12-31 13:10:00,39.97,40.07,39.97,40.07,9400.0,39.97,40.07,39.97,40.07,9400.0
2012-12-31 13:15:00,40.07,40.12,40.05,40.12,24500.0,40.07,40.12,40.05,40.12,24500.0
2012-12-31 13:20:00,40.12,40.22,40.12,40.2,42300.0,40.12,40.22,40.12,40.2,42300.0
2012-12-31 13:25:00,40.2,40.21,40.2,40.21,11600.0,40.2,40.21,40.2,40.21,11600.0
2012-12-31 13:30:00,40.2,40.25,40.17,40.23,21800.0,40.2,40.25,40.17,40.23,21800.0
2012-12-31 13:35:00,40.22,40.23,40.21,40.22,5700.0,40.22,40.23,40.21,40.22,5700.0
2012-12-31 13:40:00,40.22,40.25,40.18,40.18,10200.0,40.22,40.25,40.18,40.18,10200.0
2012-12-31 13:45:00,40.18,40.3,40.08,40.09,31300.0,40.18,40.3,40.08,40.09,31300.0
2012-12-31 13:50:00,40.08,40.1,40.04,40.1,5700.0,40.08,40.1,40.04,40.1,5700.0
2012-12-31 13:55:00,40.11,40.15,40.08,40.12,10200.0,40.11,40.15,40.08,40.12,10200.0
2012-12-31 14:00:00,40.12,40.13,40.04,40.08,10300.0,40.12,40.13,40.04,40.08,10300.0
2012-12-31 14:05:00,40.07,40.16,40.07,40.14,4400.0,40.07,40.16,40.07,40.14,4400.0
2012-12-31 14:10:00,40.13,40.15,40.05,40.06,15700.0,40.13,40.15,40.05,40.06,15700.0
2012-12-31 14:15:00,40.06,40.11,40.04,40.1,12100.0,40.06,40.11,40.04,40.1,12100.0
2012-12-31 14:20:00,40.1,40.15,40.09,40.14,16300.0,40.1,40.15,40.09,40.14,16300.0
2012-12-31 14:25:00,40.14,40.14,40.1,40.14,8500.0,40.14,40.14,40.1,40.14,8500.0
2012-12-31 14:30:00,40.13,40.14,40.09,40.09,17400.0,40.13,40.14,40.09,40.09,17400.0
2012-12-31 14:35:00,40.09,40.1,40.05,40.07,15200.0,40.09,40.1,40.05,40.07,15200.0
2012-12-31 14:40:00,40.08,40.15,40.08,40.15,19500.0,40.08,40.15,40.08,40.15,19500.0
2012-12-31 14:45:00,40.14,40.21,40.11,40.18,21900.0,40.14,40.21,40.11,40.18,21900.0
2012-12-31 14:50:00,40.18,40.26,40.15,40.17,15300.0,40.18,40.26,40.15,40.17,15300.0
2012-12-31 14:55:00,40.18,40.35,40.17,40.32,14600.0,40.18,40.35,40.17,40.32,14600.0
2012-12-31 15:00:00,40.33,40.37,40.29,40.32,15400.0,40.33,40.37,40.29,40.32,15400.0
2012-12-31 15:05:00,40.31,40.33,40.3,40.31,14300.0,40.31,40.33,40.3,40.31,14300.0
2012-12-31 15:10:00,40.32,40.32,40.23,40.26,23400.0,40.32,40.32,40.23,40.26,23400.0
2012-12-31 15:15:00,40.27,40.32,40.25,40.3,38400.0,40.27,40.32,40.25,40.3,38400.0
2012-12-31 15:20:00,40.3,40.33,40.3,40.32,18800.0,40.3,40.33,40.3,40.32,18800.0
2012-12-31 15:25:00,40.32,40.38,40.32,40.36,117500.0,40.32,40.38,40.32,40.36,117500.0
2012-12-31 15:30:00,40.36,40.39,40.36,40.37,45900.0,40.36,40.39,40.36,40.37,45900.0
2012-12-31 15:35:00,40.37,40.42,40.36,40.4,60500.0,40.37,40.42,40.36,40.4,60500.0
2012-12-31 15:40:00,40.41,40.45,40.39,40.44,52200.0,40.41,40.45,40.39,40.44,52200.0
2012-12-31 15:45:00,40.44,40.49,40.44,40.49,62800.0,40.44,40.49,40.44,40.49,62800.0
2012-12-31 15:50:00,40.5,40.54,40.46,40.5,77400.0,40.5,40.54,40.46,40.5,77400.0
2012-12-31 15:55:00,40.51,40.58,40.49,40.56,194300.0,40.51,40.58,40.49,40.56,194300.0
2013-01-02 09:30:00,41.07,41.37,40.92,41.03,105000.0,41.07,41.37,40.92,41.03,105000.0
2013-01-02 09:35:00,41.06,41.21,40.9,40.93,89600.0,41.06,41.21,40.9,40.93,89600.0
2013-01-02 09:40:00,40.98,41.04,40.85,40.98,139900.0,40.98,41.04,40.85,40.98,139900.0
2013-01-02 09:45:00,40.96,41.05,40.96,41.04,69200.0,40.96,41.05,40.96,41.04,69200.0
2013-01-02 09:50:00,41.04,41.16,41.01,41.16,103900.0,41.04,41.16,41.01,41.16,103900.0
2013-01-02 09:55:00,41.17,41.2,41.1,41.1,30700.0,41.17,41.2,41.1,41.1,30700.0
2013-01-02 10:00:00,41.11,41.19,41.09,41.13,69100.0,41.11,41.19,41.09,41.13,69100.0
2013-01-02 10:05:00,41.13,41.14,41.09,41.12,65600.0,41.13,41.14,41.09,41.12,65600.0
2013-01-02 10:10:00,41.12,41.13,41.02,41.09,55300.0,41.12,41.13,41.02,41.09,55300.0
2013-01-02 10:15:00,41.09,41.1,41.03,41.1,61500.0,41.09,41.1,41.03,41.1,61500.0
2013-01-02 10:20:00,41.1,41.1,41.05,41.08,22900.0,41.1,41.1,41.05,41.08,22900.0
2013-01-02 10:25:00,41.07,41.11,41.07,41.09,55900.0,41.07,41.11,41.07,41.09,55900.0
2013-01-02 10:30:00,41.1,41.1,41.03,41.04,51900.0,41.1,41.1,41.03,41.04,51900.0
2013-01-02 10:35:00,41.04,41.05,40.94,40.96,31400.0,41.04,41.05,40.94,40.96,31400.0
2013-01-02 10:40:00,40.96,40.96,40.89,40.9,200900.0,40.96,40.96,40.89,40.9,200900.0
2013-01-02 10:45:00,40.91,40.91,40.75,40.77,70800.0,40.91,40.91,40.75,40.77,70800.0
2013-01-02 10:50:00,40.77,40.83,40.7,40.7,42000.0,40.77,40.83,40.7,40.7,42000.0
2013-01-02 10:55:00,40.71,40.79,40.69,40.77,42000.0,40.71,40.79,40.69,40.77,42000.0
2013-01-02 11:00:00,40.76,40.8,40.74,40.77,85500.0,40.76,40.8,40.74,40.77,85500.0
2013-01-02 11:05:00,40.78,40.79,40.61,40.61,30300.0,40.78,40.79,40.61,40.61,30300.0
2013-01-02 11:10:00,40.6,40.66,40.48,40.52,72800.0,40.6,40.66,40.48,40.52,72800.0
2013-01-02 11:15:00,40.51,40.54,40.45,40.46,94900.0,40.51,40.54,40.45,40.46,94900.0
2013-01-02 11:20:00,40.46,40.51,40.4,40.47,91100.0,40.46,40.51,40.4,40.47,91100.0
2013-01-02 11:25:00,40.47,40.56,40.44,40.53,32900.0,40.47,40.56,40.44,40.53,32900.0
2013-01-02 11:30:00,40.55,40.62,40.53,40.6,26000.0,40.55,40.62,40.53,40.6,26000.0
2013-01-02 11:35:00,40.6,40.65,40.59,40.64,24500.0,40.6,40.65,40.59,40.64,24500.0
2013-01-02 11:40:00,40.63,40.64,40.56,40.56,30200.0,40.63,40.64,40.56,40.56,30200.0
2013-01-02 11:45:00,40.55,40.58,40.5,40.5,28400.0,40.55,40.58,40.5,40.5,28400.0
2013-01-02 11:50:00,40.49,40.51,40.42,40.42,17100.0,40.49,40.51,40.42,40.42,17100.0
2013-01-02 11:55:00,40.42,40.42,40.32,40.35,22900.0,40.42,40.42,40.32,40.35,22900.0
2013-01-02 12:00:00,40.35,40.47,40.34,40.45,48200.0,40.35,40.47,40.34,40.45,48200.0
2013-01-02 12:05:00,40.46,40.47,40.45,40.45,15900.0,40.46,40.47,40.45,40.45,15900.0
2013-01-02 12:10:00,40.45,40.51,40.45,40.48,49000.0,40.45,40.51,40.45,40.48,49000.0
2013-01-02 12:15:00,40.49,40.54,40.48,40.52,20100.0,40.49,40.54,40.48,40.52,20100.0
2013-01-02 12:20:00,40.52,40.53,40.5,40.5,16300.0,40.52,40.53,40.5,40.5,16300.0
2013-01-02 12:25:00,40.49,40.51,40.47,40.49,14200.0,40.49,40.51,40.47,40.49,14200.0
2013-01-02 12:30:00,40.5,40.53,40.49,40.52,12600.0,40.5,40.53,40.49,40.52,12600.0
2013-01-02 12:35:00,40.52,40.55,40.52,40.54,13500.0,40.52,40.55,40.52,40.54,13500.0
2013-01-02 12:40:00,40.54,40.55,40.52,40.54,18700.0,40.54,40.55,40.52,40.54,18700.0
2013-01-02 12:45:00,40.54,40.54,40.51,40.53,15100.0,40.54,40.54,40.51,40.53,15100.0
2013-01-02 12:50:00,40.52,40.54,40.51,40.51,10100.0,40.52,40.54,40.51,40.51,10100.0
2013-01-02 12:55:00,40.52,40.53,40.49,40.51,14200.0,40.52,40.53,40.49,40.51,14200.0
2013-01-02 13:00:00,40.51,40.53,40.5,40.5,20500.0,40.51,40.53,40.5,40.5,20500.0
2013-01-02 13:05:00,40.5,40.56,40.48,40.55,33100.0,40.5,40.56,40.48,40.55,33100.0
2013-01-02 13:10:00,40.55,40.57,40.54,40.55,27500.0,40.55,40.57,40.54,40.55,27500.0
2013-01-02 13:15:00,40.55,40.57,40.54,40.55,14100.0,40.55,40.57,40.54,40.55,14100.0
2013-01-02 13:20:00,40.55,40.55,40.48,40.51,19700.0,40.55,40.55,40.48,40.51,19700.0
2013-01-02 13:25:00,40.52,40.52,40.43,40.44,43200.0,40.52,40.52,40.43,40.44,43200.0
2013-01-02 13:30:00,40.44,40.46,40.43,40.45,23300.0,40.44,40.46,40.43,40.45,23300.0
2013-01-02 13:35:00,40.45,40.46,40.43,40.43,22700.0,40.45,40.46,40.43,40.43,22700.0
2013-01-02 13:40:00,40.42,40.42,40.34,40.34,36900.0,40.42,40.42,40.34,40.34,36900.0
2013-01-02 13:45:00,40.35,40.41,40.34,40.4,17600.0,40.35,40.41,40.34,40.4,17600.0
2013-01-02 13:50:00,40.4,40.42,40.36,40.4,25100.0,40.4,40.42,40.36,40.4,25100.0
2013-01-02 13:55:00,40.4,40.43,40.38,40.38,33500.0,40.4,40.43,40.38,40.38,33500.0
2013-01-02 14:00:00,40.38,40.44,40.36,40.43,25000.0,40.38,40.44,40.36,40.43,25000.0
2013-01-02 14:05:00,40.42,40.43,40.41,40.42,13100.0,40.42,40.43,40.41,40.42,13100.0
2013-01-02 14:10:00,40.42,40.43,40.37,40.39,43900.0,40.42,40.43,40.37,40.39,43900.0
2013-01-02 14:15:00,40.39,40.43,40.37,40.41,29000.0,40.39,40.43,40.37,40.41,29000.0
2013-01-02 14:20:00,40.4,40.43,40.4,40.41,22500.0,40.4,40.43,40.4,40.41,22500.0
2013-01-02 14:25:00,40.41,40.41,40.4,40.41,10600.0,40.41,40.41,40.4,40.41,10600.0
2013-01-02 14:30:00,40.41,40.41,40.38,40.38,23400.0,40.41,40.41,40.38,40.38,23400.0
2013-01-02 14:35:00,40.37,40.37,40.33,40.33,46300.0,40.37,40.37,40.33,40.33,46300.0
2013-01-02 14:40:00,40.34,40.34,40.33,40.33,12000.0,40.34,40.34,40.33,40.33,12000.0
2013-01-02 14:45:00,40.33,40.33,40.26,40.26,30900.0,40.33,40.33,40.26,40.26,30900.0
2013-01-02 14:50:00,40.26,40.32,40.26,40.32,13100.0,40.26,40.32,40.26,40.32,13100.0
2013-01-02 14:55:00,40.31,40.33,40.3,40.31,25200.0,40.31,40.33,40.3,40.31,25200.0
2013-01-02 15:00:00,40.32,40.32,40.27,40.27,41400.0,40.32,40.32,40.27,40.27,41400.0
2013-01-02 15:05:00,40.27,40.3,40.24,40.25,79000.0,40.27,40.3,40.24,40.25,79000.0
2013-01-02 15:10:00,40.25,40.26,40.09,40.1,95900.0,40.25,40.26,40.09,40.1,95900.0
2013-01-02 15:15:00,40.09,40.12,40.09,40.09,64900.0,40.09,40.12,40.09,40.09,64900.0
2013-01-02 15:20:00,40.1,40.11,40.06,40.1,79900.0,40.1,40.11,40.06,40.1,79900.0
2013-01-02 15:25:00,40.1,40.1,40.04,40.05,157600.0,40.1,40.1,40.04,40.05,157600.0
2013-01-02 15:30:00,40.05,40.06,40.02,40.02,90800.0,40.05,40.06,40.02,40.02,90800.0
2013-01-02 15:35:00,40.02,40.09,40.0,40.02,106300.0,40.02,40.09,40.0,40.02,106300.0
2013-01-02 15:40:00,40.02,40.03,39.93,39.94,105900.0,40.02,40.03,39.93,39.94,105900.0
2013-01-02 15:45:00,39.95,40.0,39.89,39.9,207800.0,39.95,40.0,39.89,39.9,207800.0
2013-01-02 15:50:00,39.9,39.96,39.89,39.89,241200.0,39.9,39.96,39.89,39.89,241200.0
2013-01-02 15:55:00,39.9,39.93,39.79,39.9,674300.0,39.9,39.93,39.79,39.9,674300.0
2013-01-03 09:30:00,38.49,38.8,37.92,38.53,460900.0,38.49,38.8,37.92,38.53,460900.0
2013-01-03 09:35:00,38.52,38.86,38.43,38.51,423700.0,38.52,38.86,38.43,38.51,423700.0
2013-01-03 09:40:00,38.51,38.72,38.22,38.54,351900.0,38.51,38.72,38.22,38.54,351900.0
2013-01-03 09:45:00,38.54,38.73,38.4,38.41,214100.0,38.54,38.73,38.4,38.41,214100.0
2013-01-03 09:50:00,38.41,38.5,38.3,38.38,161200.0,38.41,38.5,38.3,38.38,161200.0
2013-01-03 09:55:00,38.38,38.5,38.37,38.48,101200.0,38.38,38.5,38.37,38.48,101200.0
2013-01-03 10:00:00,38.48,38.64,38.46,38.64,96900.0,38.48,38.64,38.46,38.64,96900.0
2013-01-03 10:05:00,38.64,38.76,38.64,38.73,141000.0,38.64,38.76,38.64,38.73,141000.0
2013-01-03 10:10:00,38.73,38.78,38.7,38.73,137500.0,38.73,38.78,38.7,38.73,137500.0
2013-01-03 10:15:00,38.74,38.77,38.72,38.73,140500.0,38.74,38.77,38.72,38.73,140500.0
2013-01-03 10:20:00,38.73,38.98,38.72,38.97,176900.0,38.73,38.98,38.72,38.97,176900.0
2013-01-03 10:25:00,38.97,39.06,38.91,39.02,420100.0,38.97,39.06,38.91,39.02,420100.0
2013-01-03 10:30:00,39.03,39.4,39.02,39.39,304500.0,39.03,39.4,39.02,39.39,304500.0
2013-01-03 10:35:00,39.39,39.5,39.22,39.24,279600.0,39.39,39.5,39.22,39.24,279600.0
2013-01-03 10:40:00,39.25,39.3,39.17,39.23,107800.0,39.25,39.3,39.17,39.23,107800.0
2013-01-03 10:45:00,39.24,39.35,39.19,39.23,122300.0,39.24,39.35,39.19,39.23,122300.0
2013-01-03 10:50:00,39.23,39.23,39.12,39.18,91100.0,39.23,39.23,39.12,39.18,91100.0
2013-01-03 10:55:00,39.19,39.28,39.18,39.27,59300.0,39.19,39.28,39.18,39.27,59300.0
2013-01-03 11:00:00,39.27,39.34,39.24,39.29,64700.0,39.27,39.34,39.24,39.29,64700.0
2013-01-03 11:05:00,39.28,39.31,39.18,39.2,56000.0,39.28,39.31,39.18,39.2,56000.0
2013-01-03 11:10:00,39.21,39.37,39.18,39.36,58600.0,39.21,39.37,39.18,39.36,58600.0
2013-01-03 11:15:00,39.36,39.37,39.25,39.26,96000.0,39.36,39.37,39.25,39.26,96000.0
2013-01-03 11:20:00,39.26,39.3,39.21,39.24,49900.0,39.26,39.3,39.21,39.24,49900.0
2013-01-03 11:25:00,39.25,39.27,39.21,39.25,58400.0,39.25,39.27,39.21,39.25,58400.0
2013-01-03 11:30:00,39.25,39.34,39.24,39.24,93300.0,39.25,39.34,39.24,39.24,93300.0
2013-01-03 11:35:00,39.23,39.28,39.2,39.25,71900.0,39.23,39.28,39.2,39.25,71900.0
2013-01-03 11:40:00,39.25,39.46,39.25,39.46,50300.0,39.25,39.46,39.25,39.46,50300.0
2013-01-03 11:45:00,39.45,39.46,39.32,39.43,71600.0,39.45,39.46,39.32,39.43,71600.0
2013-01-03 11:50:00,39.43,39.46,39.4,39.44,34600.0,39.43,39.46,39.4,39.44,34600.0
2013-01-03 11:55:00,39.46,39.56,39.4,39.41,68900.0,39.46,39.56,39.4,39.41,68900.0
2013-01-03 12:00:00,39.41,39.43,39.36,39.39,54700.0,39.41,39.43,39.36,39.39,54700.0
2013-01-03 12:05:00,39.4,39.48,39.39,39.48,26400.0,39.4,39.48,39.39,39.48,26400.0
2013-01-03 12:10:00,39.49,39.6,39.46,39.47,34300.0,39.49,39.6,39.46,39.47,34300.0
2013-01-03 12:15:00,39.47,39.56,39.45,39.54,25500.0,39.47,39.56,39.45,39.54,25500.0
2013-01-03 12:20:00,39.54,39.67,39.5,39.61,56400.0,39.54,39.67,39.5,39.61,56400.0
2013-01-03 12:25:00,39.61,39.69,39.59,39.6,31100.0,39.61,39.69,39.59,39.6,31100.0
2013-01-03 12:30:00,39.6,39.61,39.42,39.42,42400.0,39.6,39.61,39.42,39.42,42400.0
2013-01-03 12:35:00,39.42,39.47,39.37,39.46,41200.0,39.42,39.47,39.37,39.46,41200.0
2013-01-03 12:40:00,39.47,39.49,39.37,39.4,44400.0,39.47,39.49,39.37,39.4,44400.0
2013-01-03 12:45:00,39.4,39.4,39.31,39.32,38500.0,39.4,39.4,39.31,39.32,38500.0
2013-01-03 12:50:00,39.33,39.34,39.25,39.28,41000.0,39.33,39.34,39.25,39.28,41000.0
2013-01-03 12:55:00,39.29,39.33,39.24,39.3,44500.0,39.29,39.33,39.24,39.3,44500.0
2013-01-03 13:00:00,39.32,39.47,39.32,39.47,24200.0,39.32,39.47,39.32,39.47,24200.0
2013-01-03 13:05:00,39.49,39.57,39.49,39.57,16600.0,39.49,39.57,39.49,39.57,16600.0
2013-01-03 13:10:00,39.58,39.62,39.44,39.49,60800.0,39.58,39.62,39.44,39.49,60800.0
2013-01-03 13:15:00,39.51,39.64,39.5,39.64,116600.0,39.51,39.64,39.5,39.64,116600.0
2013-01-03 13:20:00,39.64,39.72,39.56,39.7,43200.0,39.64,39.72,39.56,39.7,43200.0
2013-01-03 13:25:00,39.71,39.74,39.64,39.66,44200.0,39.71,39.74,39.64,39.66,44200.0
2013-01-03 13:30:00,39.67,39.77,39.65,39.77,19000.0,39.67,39.77,39.65,39.77,19000.0
2013-01-03 13:35:00,39.77,39.77,39.77,39.77,0.0,39.77,39.77,39.77,39.77,0.0
2013-01-03 13:40:00,39.77,39.77,39.77,39.77,0.0,39.77,39.77,39.77,39.77,0.0
2013-01-03 13:45:00,39.77,39.77,39.77,39.77,0.0,39.77,39.77,39.77,39.77,0.0
2013-01-03 13:50:00,39.77,39.98,39.77,39.98,52700.0,39.77,39.98,39.77,39.98,52700.0
2013-01-03 13:55:00,39.99,39.99,39.89,39.96,51600.0,39.99,39.99,39.89,39.96,51600.0
2013-01-03 14:00:00,39.96,39.96,39.81,39.85,63900.0,39.96,39.96,39.81,39.85,63900.0
2013-01-03 14:05:00,39.85,39.85,39.63,39.63,235300.0,39.85,39.85,39.63,39.63,235300.0
2013-01-03 14:10:00,39.63,39.97,39.58,39.77,70300.0,39.63,39.97,39.58,39.77,70300.0
2013-01-03 14:15:00,39.78,39.9,39.69,39.78,178000.0,39.78,39.9,39.69,39.78,178000.0
2013-01-03 14:20:00,39.79,39.98,39.59,39.66,77500.0,39.79,39.98,39.59,39.66,77500.0
2013-01-03 14:25:00,39.66,39.71,39.64,39.7,42500.0,39.66,39.71,39.64,39.7,42500.0
2013-01-03 14:30:00,39.7,39.74,39.68,39.72,95200.0,39.7,39.74,39.68,39.72,95200.0
2013-01-03 14:35:00,39.72,39.73,39.66,39.7,53900.0,39.72,39.73,39.66,39.7,53900.0
2013-01-03 14:40:00,39.69,39.71,39.68,39.7,33600.0,39.69,39.71,39.68,39.7,33600.0
2013-01-03 14:45:00,39.7,39.72,39.69,39.72,42000.0,39.7,39.72,39.69,39.72,42000.0
2013-01-03 14:50:00,39.71,39.8,39.71,39.73,65800.0,39.71,39.8,39.71,39.73,65800.0
2013-01-03 14:55:00,39.72,39.76,39.67,39.72,58900.0,39.72,39.76,39.67,39.72,58900.0
2013-01-03 15:00:00,39.72,39.73,39.68,39.72,97100.0,39.72,39.73,39.68,39.72,97100.0
2013-01-03 15:05:00,39.72,39.77,39.71,39.77,23600.0,39.72,39.77,39.71,39.77,23600.0
2013-01-03 15:10:00,39.77,39.8,39.76,39.77,71700.0,39.77,39.8,39.76,39.77,71700.0
2013-01-03 15:15:00,39.78,39.78,39.65,39.65,61000.0,39.78,39.78,39.65,39.65,61000.0
2013-01-03 15:20:00,39.65,39.67,39.61,39.63,55400.0,39.65,39.67,39.61,39.63,55400.0
2013-01-03 15:25:00,39.64,39.68,39.55,39.59,106500.0,39.64,39.68,39.55,39.59,106500.0
2013-01-03 15:30:00,39.59,39.62,39.55,39.56,56700.0,39.59,39.62,39.55,39.56,56700.0
2013-01-03 15:35:00,39.56,39.59,39.48,39.5,90000.0,39.56,39.59,39.48,39.5,90000.0
2013-01-03 15:40:00,39.49,39.5,39.46,39.47,94700.0,39.49,39.5,39.46,39.47,94700.0
2013-01-03 15:45:00,39.47,39.5,39.37,39.38,149200.0,39.47,39.5,39.37,39.38,149200.0
2013-01-03 15:50:00,39.38,39.46,39.38,39.41,160600.0,39.38,39.46,39.38,39.41,160600.0
2013-01-03 15:55:00,39.41,39.55,39.41,39.54,297400.0,39.41,39.55,39.41,39.54,297400.0
2013-01-04 09:30:00,39.49,39.78,39.36,39.58,65100.0,39.49,39.78,39.36,39.58,65100.0
2013-01-04 09:35:00,39.6,39.63,39.45,39.49,36800.0,39.6,39.63,39.45,39.49,36800.0
2013-01-04 09:40:00,39.49,39.69,39.48,39.68,40800.0,39.49,39.69,39.48,39.68,40800.0
2013-01-04 09:45:00,39.68,39.95,39.65,39.8,72400.0,39.68,39.95,39.65,39.8,72400.0
2013-01-04 09:50:00,39.79,40.05,39.79,40.03,45100.0,39.79,40.05,39.79,40.03,45100.0
2013-01-04 09:55:00,40.01,40.15,40.0,40.15,19600.0,40.01,40.15,40.0,40.15,19600.0
2013-01-04 10:00:00,40.15,40.17,40.0,40.0,51100.0,40.15,40.17,40.0,40.0,51100.0
2013-01-04 10:05:00,40.0,40.05,40.0,40.02,46200.0,40.0,40.05,40.0,40.02,46200.0
2013-01-04 10:10:00,40.01,40.12,40.0,40.11,44800.0,40.01,40.12,40.0,40.11,44800.0
2013-01-04 10:15:00,40.11,40.18,40.11,40.16,32800.0,40.11,40.18,40.11,40.16,32800.0
2013-01-04 10:20:00,40.14,40.14,40.05,40.06,15700.0,40.14,40.14,40.05,40.06,15700.0
2013-01-04 10:25:00,40.06,40.14,40.05,40.1,15400.0,40.06,40.14,40.05,40.1,15400.0
2013-01-04 10:30:00,40.11,40.12,40.04,40.05,16200.0,40.11,40.12,40.04,40.05,16200.0
2013-01-04 10:35:00,40.05,40.05,39.92,39.92,15400.0,40.05,40.05,39.92,39.92,15400.0
2013-01-04 10:40:00,39.93,39.95,39.8,39.84,38700.0,39.93,39.95,39.8,39.84,38700.0
2013-01-04 10:45:00,39.85,39.95,39.85,39.94,19600.0,39.85,39.95,39.85,39.94,19600.0
2013-01-04 10:50:00,39.94,39.94,39.81,39.81,15200.0,39.94,39.94,39.81,39.81,15200.0
2013-01-04 10:55:00,39.8,39.81,39.76,39.78,10100.0,39.8,39.81,39.76,39.78,10100.0
2013-01-04 11:00:00,39.79,39.84,39.79,39.8,14900.0,39.79,39.84,39.79,39.8,14900.0
2013-01-04 11:05:00,39.8,39.81,39.76,39.79,19900.0,39.8,39.81,39.76,39.79,19900.0
2013-01-04 11:10:00,39.79,39.8,39.69,39.69,10500.0,39.79,39.8,39.69,39.69,10500.0
2013-01-04 11:15:00,39.69,39.73,39.69,39.7,11500.0,39.69,39.73,39.69,39.7,11500.0
2013-01-04 11:20:00,39.71,39.71,39.67,39.67,37600.0,39.71,39.71,39.67,39.67,37600.0
2013-01-04 11:25:00,39.67,39.67,39.6,39.62,20400.0,39.67,39.67,39.6,39.62,20400.0
2013-01-04 11:30:00,39.61,39.75,39.59,39.75,82900.0,39.61,39.75,39.59,39.75,82900.0
2013-01-04 11:35:00,39.75,39.76,39.64,39.69,84700.0,39.75,39.76,39.64,39.69,84700.0
2013-01-04 11:40:00,39.69,39.71,39.64,39.64,27400.0,39.69,39.71,39.64,39.64,27400.0
2013-01-04 11:45:00,39.64,39.64,39.55,39.55,13100.0,39.64,39.64,39.55,39.55,13100.0
2013-01-04 11:50:00,39.54,39.55,39.53,39.55,80200.0,39.54,39.55,39.53,39.55,80200.0
2013-01-04 11:55:00,39.57,39.64,39.55,39.57,54800.0,39.57,39.64,39.55,39.57,54800.0
2013-01-04 12:00:00,39.55,39.62,39.53,39.53,20900.0,39.55,39.62,39.53,39.53,20900.0
2013-01-04 12:05:00,39.54,39.56,39.45,39.49,34400.0,39.54,39.56,39.45,39.49,34400.0
2013-01-04 12:10:00,39.5,39.5,39.4,39.43,26600.0,39.5,39.5,39.4,39.43,26600.0
2013-01-04 12:15:00,39.43,39.44,39.37,39.4,24200.0,39.43,39.44,39.37,39.4,24200.0
2013-01-04 12:20:00,39.4,39.5,39.4,39.45,16900.0,39.4,39.5,39.4,39.45,16900.0
2013-01-04 12:25:00,39.46,39.47,39.41,39.47,12500.0,39.46,39.47,39.41,39.47,12500.0
2013-01-04 12:30:00,39.48,39.5,39.47,39.5,7300.0,39.48,39.5,39.47,39.5,7300.0
2013-01-04 12:35:00,39.5,39.5,39.46,39.47,15400.0,39.5,39.5,39.46,39.47,15400.0
2013-01-04 12:40:00,39.47,39.48,39.46,39.46,7500.0,39.47,39.48,39.46,39.46,7500.0
2013-01-04 12:45:00,39.46,39.47,39.45,39.47,7500.0,39.46,39.47,39.45,39.47,7500.0
2013-01-04 12:50:00,39.47,39.47,39.39,39.41,15400.0,39.47,39.47,39.39,39.41,15400.0
2013-01-04 12:55:00,39.41,39.43,39.34,39.34,21600.0,39.41,39.43,39.34,39.34,21600.0
2013-01-04 13:00:00,39.35,39.46,39.33,39.45,27500.0,39.35,39.46,39.33,39.45,27500.0
2013-01-04 13:05:00,39.44,39.46,39.34,39.36,27600.0,39.44,39.46,39.34,39.36,27600.0
2013-01-04 13:10:00,39.35,39.41,39.34,39.4,9000.0,39.35,39.41,39.34,39.4,9000.0
2013-01-04 13:15:00,39.4,39.47,39.4,39.46,49400.0,39.4,39.47,39.4,39.46,49400.0
2013-01-04 13:20:00,39.46,39.51,39.46,39.49,40000.0,39.46,39.51,39.46,39.49,40000.0
2013-01-04 13:25:00,39.48,39.51,39.48,39.5,25900.0,39.48,39.51,39.48,39.5,25900.0
2013-01-04 13:30:00,39.5,39.5,39.49,39.5,10400.0,39.5,39.5,39.49,39.5,10400.0
2013-01-04 13:35:00,39.5,39.5,39.47,39.5,18000.0,39.5,39.5,39.47,39.5,18000.0
2013-01-04 13:40:00,39.5,39.5,39.49,39.5,28600.0,39.5,39.5,39.49,39.5,28600.0
2013-01-04 13:45:00,39.5,39.51,39.48,39.5,37400.0,39.5,39.51,39.48,39.5,37400.0
2013-01-04 13:50:00,39.5,39.5,39.43,39.45,21300.0,39.5,39.5,39.43,39.45,21300.0
2013-01-04 13:55:00,39.45,39.5,39.44,39.49,16100.0,39.45,39.5,39.44,39.49,16100.0
2013-01-04 14:00:00,39.49,39.51,39.48,39.5,25600.0,39.49,39.51,39.48,39.5,25600.0
2013-01-04 14:05:00,39.5,39.51,39.49,39.5,108000.0,39.5,39.51,39.49,39.5,108000.0
2013-01-04 14:10:00,39.5,39.56,39.48,39.56,36100.0,39.5,39.56,39.48,39.56,36100.0
2013-01-04 14:15:00,39.56,39.6,39.53,39.59,28800.0,39.56,39.6,39.53,39.59,28800.0
2013-01-04 14:20:00,39.6,39.75,39.6,39.75,113600.0,39.6,39.75,39.6,39.75,113600.0
2013-01-04 14:25:00,39.75,39.81,39.71,39.81,35600.0,39.75,39.81,39.71,39.81,35600.0
2013-01-04 14:30:00,39.81,39.83,39.79,39.82,24700.0,39.81,39.83,39.79,39.82,24700.0
2013-01-04 14:35:00,39.82,39.88,39.82,39.86,24100.0,39.82,39.88,39.82,39.86,24100.0
2013-01-04 14:40:00,39.87,39.9,39.84,39.89,30900.0,39.87,39.9,39.84,39.89,30900.0
2013-01-04 14:45:00,39.89,39.89,39.87,39.87,16800.0,39.89,39.89,39.87,39.87,16800.0
2013-01-04 14:50:00,39.87,39.93,39.85,39.9,82500.0,39.87,39.93,39.85,39.9,82500.0
2013-01-04 14:55:00,39.9,39.91,39.86,39.89,17400.0,39.9,39.91,39.86,39.89,17400.0
2013-01-04 15:00:00,39.89,39.89,39.81,39.83,17600.0,39.89,39.89,39.81,39.83,17600.0
2013-01-04 15:05:00,39.83,39.83,39.81,39.83,34400.0,39.83,39.83,39.81,39.83,34400.0
2013-01-04 15:10:00,39.83,39.87,39.82,39.86,46100.0,39.83,39.87,39.82,39.86,46100.0
2013-01-04 15:15:00,39.86,39.86,39.78,39.78,24200.0,39.86,39.86,39.78,39.78,24200.0
2013-01-04 15:20:00,39.78,39.82,39.75,39.8,61900.0,39.78,39.82,39.75,39.8,61900.0
2013-01-04 15:25:00,39.81,39.81,39.76,39.76,37700.0,39.81,39.81,39.76,39.76,37700.0
2013-01-04 15:30:00,39.76,39.77,39.71,39.73,58200.0,39.76,39.77,39.71,39.73,58200.0
2013-01-04 15:35:00,39.74,39.74,39.68,39.71,69200.0,39.74,39.74,39.68,39.71,69200.0
2013-01-04 15:40:00,39.72,39.72,39.67,39.7,77700.0,39.72,39.72,39.67,39.7,77700.0
2013-01-04 15:45:00,39.71,39.73,39.61,39.64,118800.0,39.71,39.73,39.61,39.64,118800.0
2013-01-04 15:50:00,39.63,39.73,39.6,39.72,155100.0,39.63,39.73,39.6,39.72,155100.0
2013-01-04 15:55:00,39.71,39.71,39.61,39.62,160500.0,39.71,39.71,39.61,39.62,160500.0
2013-01-07 09:30:00,39.44,39.53,39.31,39.36,70800.0,39.44,39.53,39.31,39.36,70800.0
2013-01-07 09:35:00,39.37,39.5,39.36,39.39,53600.0,39.37,39.5,39.36,39.39,53600.0
2013-01-07 09:40:00,39.39,39.47,39.21,39.21,56200.0,39.39,39.47,39.21,39.21,56200.0
2013-01-07 09:45:00,39.21,39.23,39.05,39.08,69000.0,39.21,39.23,39.05,39.08,69000.0
2013-01-07 09:50:00,39.07,39.11,38.98,38.98,82000.0,39.07,39.11,38.98,38.98,82000.0
2013-01-07 09:55:00,38.98,39.01,38.88,38.98,106800.0,38.98,39.01,38.88,38.98,106800.0
2013-01-07 10:00:00,38.99,39.09,38.97,39.09,148800.0,38.99,39.09,38.97,39.09,148800.0
2013-01-07 10:05:00,39.09,39.15,39.08,39.13,98600.0,39.09,39.15,39.08,39.13,98600.0
2013-01-07 10:10:00,39.14,39.25,39.14,39.2,78000.0,39.14,39.25,39.14,39.2,78000.0
2013-01-07 10:15:00,39.21,39.34,39.21,39.28,75400.0,39.21,39.34,39.21,39.28,75400.0
2013-01-07 10:20:00,39.27,39.3,39.18,39.23,112800.0,39.27,39.3,39.18,39.23,112800.0
2013-01-07 10:25:00,39.23,39.23,39.21,39.22,36400.0,39.23,39.23,39.21,39.22,36400.0
2013-01-07 10:30:00,39.22,39.23,39.16,39.17,50200.0,39.22,39.23,39.16,39.17,50200.0
2013-01-07 10:35:00,39.18,39.23,39.15,39.18,29800.0,39.18,39.23,39.15,39.18,29800.0
2013-01-07 10:40:00,39.19,39.19,39.1,39.1,27600.0,39.19,39.19,39.1,39.1,27600.0
2013-01-07 10:45:00,39.1,39.21,39.1,39.2,33600.0,39.1,39.21,39.1,39.2,33600.0
2013-01-07 10:50:00,39.2,39.21,39.02,39.04,104800.0,39.2,39.21,39.02,39.04,104800.0
2013-01-07 10:55:00,39.04,39.07,38.97,39.01,187800.0,39.04,39.07,38.97,39.01,187800.0
2013-01-07 11:00:00,39.02,39.16,38.99,39.14,143000.0,39.02,39.16,38.99,39.14,143000.0
2013-01-07 11:05:00,39.15,39.25,39.15,39.18,48800.0,39.15,39.25,39.15,39.18,48800.0
2013-01-07 11:10:00,39.17,39.19,39.12,39.15,23600.0,39.17,39.19,39.12,39.15,23600.0
2013-01-07 11:15:00,39.14,39.14,39.07,39.08,54400.0,39.14,39.14,39.07,39.08,54400.0
2013-01-07 11:20:00,39.09,39.09,39.05,39.07,21000.0,39.09,39.09,39.05,39.07,21000.0
2013-01-07 11:25:00,39.06,39.12,39.0,39.06,63000.0,39.06,39.12,39.0,39.06,63000.0
2013-01-07 11:30:00,39.06,39.12,39.05,39.1,35200.0,39.06,39.12,39.05,39.1,35200.0
2013-01-07 11:35:00,39.11,39.15,39.11,39.13,26000.0,39.11,39.15,39.11,39.13,26000.0
2013-01-07 11:40:00,39.12,39.14,39.1,39.11,32600.0,39.12,39.14,39.1,39.11,32600.0
2013-01-07 11:45:00,39.12,39.18,39.1,39.18,97000.0,39.12,39.18,39.1,39.18,97000.0
2013-01-07 11:50:00,39.19,39.33,39.19,39.23,201600.0,39.19,39.33,39.19,39.23,201600.0
2013-01-07 11:55:00,39.23,39.27,39.15,39.19,98800.0,39.23,39.27,39.15,39.19,98800.0
2013-01-07 12:00:00,39.19,39.19,39.14,39.18,19400.0,39.19,39.19,39.14,39.18,19400.0
2013-01-07 12:05:00,39.18,39.19,39.11,39.11,13800.0,39.18,39.19,39.11,39.11,13800.0
2013-01-07 12:10:00,39.12,39.28,39.11,39.28,68600.0,39.12,39.28,39.11,39.28,68600.0
2013-01-07 12:15:00,39.29,39.34,39.24,39.26,93400.0,39.29,39.34,39.24,39.26,93400.0
2013-01-07 12:20:00,39.26,39.36,39.24,39.35,127400.0,39.26,39.36,39.24,39.35,127400.0
2013-01-07 12:25:00,39.35,39.4,39.27,39.4,92400.0,39.35,39.4,39.27,39.4,92400.0
2013-01-07 12:30:00,39.39,39.44,39.36,39.4,32400.0,39.39,39.44,39.36,39.4,32400.0
2013-01-07 12:35:00,39.4,39.43,39.39,39.43,16000.0,39.4,39.43,39.39,39.43,16000.0
2013-01-07 12:40:00,39.44,39.5,39.4,39.42,127600.0,39.44,39.5,39.4,39.42,127600.0
2013-01-07 12:45:00,39.41,39.43,39.36,39.41,78200.0,39.41,39.43,39.36,39.41,78200.0
2013-01-07 12:50:00,39.41,39.42,39.35,39.36,68400.0,39.41,39.42,39.35,39.36,68400.0
2013-01-07 12:55:00,39.36,39.38,39.36,39.36,25200.0,39.36,39.38,39.36,39.36,25200.0
2013-01-07 13:00:00,39.37,39.43,39.37,39.43,15800.0,39.37,39.43,39.37,39.43,15800.0
2013-01-07 13:05:00,39.43,39.48,39.41,39.46,37000.0,39.43,39.48,39.41,39.46,37000.0
2013-01-07 13:10:00,39.45,39.54,39.45,39.53,54600.0,39.45,39.54,39.45,39.53,54600.0
2013-01-07 13:15:00,39.54,39.58,39.52,39.58,35000.0,39.54,39.58,39.52,39.58,35000.0
2013-01-07 13:20:00,39.6,39.65,39.58,39.63,57400.0,39.6,39.65,39.58,39.63,57400.0
2013-01-07 13:25:00,39.65,39.68,39.63,39.65,72000.0,39.65,39.68,39.63,39.65,72000.0
2013-01-07 13:30:00,39.65,39.65,39.58,39.6,49000.0,39.65,39.65,39.58,39.6,49000.0
2013-01-07 13:35:00,39.59,39.59,39.54,39.54,28000.0,39.59,39.59,39.54,39.54,28000.0
2013-01-07 13:40:00,39.55,39.55,39.5,39.51,32200.0,39.55,39.55,39.5,39.51,32200.0
2013-01-07 13:45:00,39.5,39.52,39.48,39.51,25800.0,39.5,39.52,39.48,39.51,25800.0
2013-01-07 13:50:00,39.5,39.55,39.5,39.55,27800.0,39.5,39.55,39.5,39.55,27800.0
2013-01-07 13:55:00,39.55,39.6,39.54,39.58,34800.0,39.55,39.6,39.54,39.58,34800.0
2013-01-07 14:00:00,39.58,39.64,39.58,39.64,28000.0,39.58,39.64,39.58,39.64,28000.0
2013-01-07 14:05:00,39.65,39.71,39.65,39.68,116000.0,39.65,39.71,39.65,39.68,116000.0
2013-01-07 14:10:00,39.69,39.72,39.66,39.68,89800.0,39.69,39.72,39.66,39.68,89800.0
2013-01-07 14:15:00,39.66,39.69,39.66,39.69,16600.0,39.66,39.69,39.66,39.69,16600.0
2013-01-07 14:20:00,39.69,39.71,39.69,39.7,23200.0,39.69,39.71,39.69,39.7,23200.0
2013-01-07 14:25:00,39.69,39.71,39.68,39.69,51200.0,39.69,39.71,39.68,39.69,51200.0
2013-01-07 14:30:00,39.7,39.71,39.65,39.71,71800.0,39.7,39.71,39.65,39.71,71800.0
2013-01-07 14:35:00,39.7,39.76,39.7,39.75,85000.0,39.7,39.76,39.7,39.75,85000.0
2013-01-07 14:40:00,39.75,39.82,39.74,39.81,61800.0,39.75,39.82,39.74,39.81,61800.0
2013-01-07 14:45:00,39.82,39.84,39.8,39.82,30000.0,39.82,39.84,39.8,39.82,30000.0
2013-01-07 14:50:00,39.82,39.85,39.81,39.85,29600.0,39.82,39.85,39.81,39.85,29600.0
2013-01-07 14:55:00,39.84,39.9,39.83,39.89,69800.0,39.84,39.9,39.83,39.89,69800.0
2013-01-07 15:00:00,39.89,39.91,39.89,39.91,40400.0,39.89,39.91,39.89,39.91,40400.0
2013-01-07 15:05:00,39.91,39.91,39.86,39.91,146000.0,39.91,39.91,39.86,39.91,146000.0
2013-01-07 15:10:00,39.91,39.93,39.9,39.91,70000.0,39.91,39.93,39.9,39.91,70000.0
2013-01-07 15:15:00,39.92,39.96,39.91,39.96,55000.0,39.92,39.96,39.91,39.96,55000.0
2013-01-07 15:20:00,39.95,40.01,39.94,40.0,205600.0,39.95,40.01,39.94,40.0,205600.0
2013-01-07 15:25:00,40.0,40.01,39.87,39.88,89400.0,40.0,40.01,39.87,39.88,89400.0
2013-01-07 15:30:00,39.89,39.94,39.88,39.92,47000.0,39.89,39.94,39.88,39.92,47000.0
2013-01-07 15:35:00,39.91,39.95,39.89,39.95,133800.0,39.91,39.95,39.89,39.95,133800.0
2013-01-07 15:40:00,39.94,40.0,39.94,39.98,110800.0,39.94,40.0,39.94,39.98,110800.0
2013-01-07 15:45:00,39.98,39.99,39.95,39.99,103600.0,39.98,39.99,39.95,39.99,103600.0
2013-01-07 15:50:00,39.98,39.99,39.95,39.96,221200.0,39.98,39.99,39.95,39.96,221200.0
2013-01-07 15:55:00,39.97,39.97,39.9,39.9,256800.0,39.97,39.97,39.9,39.9,256800.0
2013-01-08 09:30:00,39.79,39.89,39.54,39.58,68000.0,39.79,39.89,39.54,39.58,68000.0
2013-01-08 09:35:00,39.57,39.64,39.46,39.6,48800.0,39.57,39.64,39.46,39.6,48800.0
2013-01-08 09:40:00,39.58,39.58,39.35,39.51,53100.0,39.58,39.58,39.35,39.51,53100.0
2013-01-08 09:45:00,39.52,39.52,39.45,39.49,29100.0,39.52,39.52,39.45,39.49,29100.0
2013-01-08 09:50:00,39.48,39.53,39.45,39.45,19400.0,39.48,39.53,39.45,39.45,19400.0
2013-01-08 09:55:00,39.46,39.5,39.44,39.48,24100.0,39.46,39.5,39.44,39.48,24100.0
2013-01-08 10:00:00,39.48,39.5,39.35,39.37,32200.0,39.48,39.5,39.35,39.37,32200.0
2013-01-08 10:05:00,39.36,39.37,39.27,39.27,17600.0,39.36,39.37,39.27,39.27,17600.0
2013-01-08 10:10:00,39.27,39.28,39.23,39.23,28300.0,39.27,39.28,39.23,39.23,28300.0
2013-01-08 10:15:00,39.23,39.35,39.19,39.34,55100.0,39.23,39.35,39.19,39.34,55100.0
2013-01-08 10:20:00,39.34,39.35,39.29,39.29,16500.0,39.34,39.35,39.29,39.29,16500.0
2013-01-08 10:25:00,39.3,39.31,39.22,39.3,44900.0,39.3,39.31,39.22,39.3,44900.0
2013-01-08 10:30:00,39.3,39.32,39.22,39.3,46300.0,39.3,39.32,39.22,39.3,46300.0
2013-01-08 10:35:00,39.3,39.36,39.3,39.35,47200.0,39.3,39.36,39.3,39.35,47200.0
2013-01-08 10:40:00,39.35,39.47,39.35,39.45,59700.0,39.35,39.47,39.35,39.45,59700.0
2013-01-08 10:45:00,39.45,39.45,39.36,39.37,16000.0,39.45,39.45,39.36,39.37,16000.0
2013-01-08 10:50:00,39.37,39.37,39.26,39.28,16400.0,39.37,39.37,39.26,39.28,16400.0
2013-01-08 10:55:00,39.26,39.26,39.19,39.23,15500.0,39.26,39.26,39.19,39.23,15500.0
2013-01-08 11:00:00,39.23,39.25,39.23,39.25,11600.0,39.23,39.25,39.23,39.25,11600.0
2013-01-08 11:05:00,39.25,39.25,39.16,39.17,13000.0,39.25,39.25,39.16,39.17,13000.0
2013-01-08 11:10:00,39.17,39.17,39.16,39.16,10300.0,39.17,39.17,39.16,39.16,10300.0
2013-01-08 11:15:00,39.16,39.16,39.08,39.1,21300.0,39.16,39.16,39.08,39.1,21300.0
2013-01-08 11:20:00,39.09,39.13,39.08,39.12,16400.0,39.09,39.13,39.08,39.12,16400.0
2013-01-08 11:25:00,39.12,39.15,39.11,39.15,16400.0,39.12,39.15,39.11,39.15,16400.0
2013-01-08 11:30:00,39.16,39.23,39.15,39.19,130100.0,39.16,39.23,39.15,39.19,130100.0
2013-01-08 11:35:00,39.19,39.23,39.18,39.23,19500.0,39.19,39.23,39.18,39.23,19500.0
2013-01-08 11:40:00,39.22,39.22,39.2,39.2,8000.0,39.22,39.22,39.2,39.2,8000.0
2013-01-08 11:45:00,39.21,39.23,39.2,39.23,35800.0,39.21,39.23,39.2,39.23,35800.0
2013-01-08 11:50:00,39.23,39.27,39.21,39.24,23800.0,39.23,39.27,39.21,39.24,23800.0
2013-01-08 11:55:00,39.24,39.25,39.22,39.24,10100.0,39.24,39.25,39.22,39.24,10100.0
2013-01-08 12:00:00,39.24,39.29,39.24,39.27,11700.0,39.24,39.29,39.24,39.27,11700.0
2013-01-08 12:05:00,39.27,39.27,39.26,39.26,5100.0,39.27,39.27,39.26,39.26,5100.0
2013-01-08 12:10:00,39.25,39.26,39.25,39.25,5200.0,39.25,39.26,39.25,39.25,5200.0
2013-01-08 12:15:00,39.24,39.27,39.22,39.22,9300.0,39.24,39.27,39.22,39.22,9300.0
2013-01-08 12:20:00,39.23,39.3,39.23,39.3,49300.0,39.23,39.3,39.23,39.3,49300.0
2013-01-08 12:25:00,39.3,39.33,39.29,39.33,15000.0,39.3,39.33,39.29,39.33,15000.0
2013-01-08 12:30:00,39.33,39.4,39.31,39.4,44900.0,39.33,39.4,39.31,39.4,44900.0
2013-01-08 12:35:00,39.4,39.4,39.27,39.28,33800.0,39.4,39.4,39.27,39.28,33800.0
2013-01-08 12:40:00,39.28,39.28,39.23,39.25,7900.0,39.28,39.28,39.23,39.25,7900.0
2013-01-08 12:45:00,39.24,39.24,39.2,39.21,31700.0,39.24,39.24,39.2,39.21,31700.0
2013-01-08 12:50:00,39.2,39.23,39.18,39.22,20700.0,39.2,39.23,39.18,39.22,20700.0
2013-01-08 12:55:00,39.23,39.23,39.19,39.22,17400.0,39.23,39.23,39.19,39.22,17400.0
2013-01-08 13:00:00,39.24,39.26,39.23,39.26,15100.0,39.24,39.26,39.23,39.26,15100.0
2013-01-08 13:05:00,39.25,39.25,39.18,39.21,39100.0,39.25,39.25,39.18,39.21,39100.0
2013-01-08 13:10:00,39.2,39.21,39.16,39.16,16900.0,39.2,39.21,39.16,39.16,16900.0
2013-01-08 13:15:00,39.16,39.19,39.16,39.19,13600.0,39.16,39.19,39.16,39.19,13600.0
2013-01-08 13:20:00,39.19,39.21,39.19,39.2,18400.0,39.19,39.21,39.19,39.2,18400.0
2013-01-08 13:25:00,39.21,39.25,39.21,39.23,23900.0,39.21,39.25,39.21,39.23,23900.0
2013-01-08 13:30:00,39.23,39.25,39.2,39.2,42100.0,39.23,39.25,39.2,39.2,42100.0
2013-01-08 13:35:00,39.21,39.24,39.2,39.23,12800.0,39.21,39.24,39.2,39.23,12800.0
2013-01-08 13:40:00,39.23,39.35,39.22,39.32,108700.0,39.23,39.35,39.22,39.32,108700.0
2013-01-08 13:45:00,39.32,39.33,39.3,39.32,10400.0,39.32,39.33,39.3,39.32,10400.0
2013-01-08 13:50:00,39.32,39.33,39.3,39.3,9800.0,39.32,39.33,39.3,39.3,9800.0
2013-01-08 13:55:00,39.31,39.31,39.3,39.3,9100.0,39.31,39.31,39.3,39.3,9100.0
2013-01-08 14:00:00,39.3,39.32,39.29,39.3,38800.0,39.3,39.32,39.29,39.3,38800.0
2013-01-08 14:05:00,39.3,39.31,39.29,39.29,14400.0,39.3,39.31,39.29,39.29,14400.0
2013-01-08 14:10:00,39.29,39.3,39.29,39.3,10500.0,39.29,39.3,39.29,39.3,10500.0
2013-01-08 14:15:00,39.29,39.29,39.27,39.27,8500.0,39.29,39.29,39.27,39.27,8500.0
2013-01-08 14:20:00,39.26,39.29,39.26,39.28,6900.0,39.26,39.29,39.26,39.28,6900.0
2013-01-08 14:25:00,39.28,39.3,39.28,39.28,13100.0,39.28,39.3,39.28,39.28,13100.0
2013-01-08 14:30:00,39.28,39.28,39.25,39.26,21500.0,39.28,39.28,39.25,39.26,21500.0
2013-01-08 14:35:00,39.24,39.26,39.24,39.26,9500.0,39.24,39.26,39.24,39.26,9500.0
2013-01-08 14:40:00,39.26,39.26,39.18,39.18,25900.0,39.26,39.26,39.18,39.18,25900.0
2013-01-08 14:45:00,39.18,39.27,39.15,39.26,29000.0,39.18,39.27,39.15,39.26,29000.0
2013-01-08 14:50:00,39.27,39.28,39.25,39.25,13900.0,39.27,39.28,39.25,39.25,13900.0
2013-01-08 14:55:00,39.24,39.24,39.18,39.19,19000.0,39.24,39.24,39.18,39.19,19000.0
2013-01-08 15:00:00,39.2,39.25,39.2,39.25,12600.0,39.2,39.25,39.2,39.25,12600.0
2013-01-08 15:05:00,39.24,39.25,39.2,39.21,28300.0,39.24,39.25,39.2,39.21,28300.0
2013-01-08 15:10:00,39.21,39.22,39.21,39.22,18000.0,39.21,39.22,39.21,39.22,18000.0
2013-01-08 15:15:00,39.22,39.22,39.21,39.21,13700.0,39.22,39.22,39.21,39.21,13700.0
2013-01-08 15:20:00,39.21,39.22,39.2,39.21,41500.0,39.21,39.22,39.2,39.21,41500.0
2013-01-08 15:25:00,39.2,39.21,39.18,39.18,17900.0,39.2,39.21,39.18,39.18,17900.0
2013-01-08 15:30:00,39.18,39.19,39.15,39.16,42100.0,39.18,39.19,39.15,39.16,42100.0
2013-01-08 15:35:00,39.16,39.19,39.09,39.09,71000.0,39.16,39.19,39.09,39.09,71000.0
2013-01-08 15:40:00,39.09,39.09,39.04,39.05,74200.0,39.09,39.09,39.04,39.05,74200.0
2013-01-08 15:45:00,39.06,39.07,39.01,39.02,69200.0,39.06,39.07,39.01,39.02,69200.0
2013-01-08 15:50:00,39.02,39.07,38.94,39.04,203500.0,39.02,39.07,38.94,39.04,203500.0
2013-01-08 15:55:00,39.04,39.06,38.99,38.99,356300.0,39.04,39.06,38.99,38.99,356300.0
2013-01-09 09:30:00,38.95,39.04,38.78,38.86,67400.0,38.95,39.04,38.78,38.86,67400.0
2013-01-09 09:35:00,38.87,39.0,38.8,38.82,49300.0,38.87,39.0,38.8,38.82,49300.0
2013-01-09 09:40:00,38.82,38.88,38.66,38.76,42200.0,38.82,38.88,38.66,38.76,42200.0
2013-01-09 09:45:00,38.77,38.77,38.7,38.7,37000.0,38.77,38.77,38.7,38.7,37000.0
2013-01-09 09:50:00,38.7,38.77,38.68,38.76,41300.0,38.7,38.77,38.68,38.76,41300.0
2013-01-09 09:55:00,38.76,38.76,38.62,38.62,38400.0,38.76,38.76,38.62,38.62,38400.0
2013-01-09 10:00:00,38.61,38.68,38.59,38.61,66200.0,38.61,38.68,38.59,38.61,66200.0
2013-01-09 10:05:00,38.62,38.64,38.51,38.56,39500.0,38.62,38.64,38.51,38.56,39500.0
2013-01-09 10:10:00,38.56,38.68,38.55,38.68,29000.0,38.56,38.68,38.55,38.68,29000.0
2013-01-09 10:15:00,38.68,38.68,38.62,38.62,29000.0,38.68,38.68,38.62,38.62,29000.0
2013-01-09 10:20:00,38.63,38.64,38.53,38.54,37000.0,38.63,38.64,38.53,38.54,37000.0
2013-01-09 10:25:00,38.53,38.6,38.53,38.59,26700.0,38.53,38.6,38.53,38.59,26700.0
2013-01-09 10:30:00,38.59,38.59,38.52,38.53,41100.0,38.59,38.59,38.52,38.53,41100.0
2013-01-09 10:35:00,38.53,38.53,38.45,38.47,108800.0,38.53,38.53,38.45,38.47,108800.0
2013-01-09 10:40:00,38.47,38.5,38.44,38.48,48900.0,38.47,38.5,38.44,38.48,48900.0
2013-01-09 10:45:00,38.47,38.5,38.36,38.36,59700.0,38.47,38.5,38.36,38.36,59700.0
2013-01-09 10:50:00,38.37,38.41,38.34,38.38,42800.0,38.37,38.41,38.34,38.38,42800.0
2013-01-09 10:55:00,38.38,38.38,38.33,38.36,87200.0,38.38,38.38,38.33,38.36,87200.0
2013-01-09 11:00:00,38.37,38.52,38.37,38.52,39500.0,38.37,38.52,38.37,38.52,39500.0
2013-01-09 11:05:00,38.53,38.62,38.52,38.61,46400.0,38.53,38.62,38.52,38.61,46400.0
2013-01-09 11:10:00,38.61,38.62,38.52,38.52,24100.0,38.61,38.62,38.52,38.52,24100.0
2013-01-09 11:15:00,38.52,38.6,38.49,38.6,59000.0,38.52,38.6,38.49,38.6,59000.0
2013-01-09 11:20:00,38.59,38.63,38.58,38.61,33400.0,38.59,38.63,38.58,38.61,33400.0
2013-01-09 11:25:00,38.6,38.6,38.55,38.58,32300.0,38.6,38.6,38.55,38.58,32300.0
2013-01-09 11:30:00,38.57,38.58,38.55,38.55,17600.0,38.57,38.58,38.55,38.55,17600.0
2013-01-09 11:35:00,38.54,38.55,38.5,38.55,27600.0,38.54,38.55,38.5,38.55,27600.0
2013-01-09 11:40:00,38.55,38.55,38.5,38.51,31900.0,38.55,38.55,38.5,38.51,31900.0
2013-01-09 11:45:00,38.5,38.53,38.48,38.49,24300.0,38.5,38.53,38.48,38.49,24300.0
2013-01-09 11:50:00,38.48,38.48,38.38,38.38,13900.0,38.48,38.48,38.38,38.38,13900.0
2013-01-09 11:55:00,38.39,38.41,38.36,38.36,18000.0,38.39,38.41,38.36,38.36,18000.0
2013-01-09 12:00:00,38.36,38.38,38.32,38.32,32100.0,38.36,38.38,38.32,38.32,32100.0
2013-01-09 12:05:00,38.32,38.33,38.3,38.32,12600.0,38.32,38.33,38.3,38.32,12600.0
2013-01-09 12:10:00,38.33,38.44,38.33,38.42,32900.0,38.33,38.44,38.33,38.42,32900.0
2013-01-09 12:15:00,38.42,38.42,38.33,38.34,54200.0,38.42,38.42,38.33,38.34,54200.0
2013-01-09 12:20:00,38.34,38.42,38.34,38.41,42400.0,38.34,38.42,38.34,38.41,42400.0
2013-01-09 12:25:00,38.41,38.42,38.39,38.39,20600.0,38.41,38.42,38.39,38.39,20600.0
2013-01-09 12:30:00,38.39,38.42,38.39,38.41,27000.0,38.39,38.42,38.39,38.41,27000.0
2013-01-09 12:35:00,38.42,38.42,38.35,38.35,10600.0,38.42,38.42,38.35,38.35,10600.0
2013-01-09 12:40:00,38.36,38.37,38.32,38.33,21600.0,38.36,38.37,38.32,38.33,21600.0
2013-01-09 12:45:00,38.32,38.39,38.31,38.39,18900.0,38.32,38.39,38.31,38.39,18900.0
2013-01-09 12:50:00,38.39,38.39,38.34,38.36,23300.0,38.39,38.39,38.34,38.36,23300.0
2013-01-09 12:55:00,38.37,38.38,38.35,38.38,14000.0,38.37,38.38,38.35,38.38,14000.0
2013-01-09 13:00:00,38.38,38.38,38.3,38.3,12700.0,38.38,38.38,38.3,38.3,12700.0
2013-01-09 13:05:00,38.3,38.35,38.3,38.31,27200.0,38.3,38.35,38.3,38.31,27200.0
2013-01-09 13:10:00,38.31,38.32,38.27,38.27,24800.0,38.31,38.32,38.27,38.27,24800.0
2013-01-09 13:15:00,38.27,38.35,38.27,38.33,35500.0,38.27,38.35,38.27,38.33,35500.0
2013-01-09 13:20:00,38.33,38.39,38.32,38.37,22500.0,38.33,38.39,38.32,38.37,22500.0
2013-01-09 13:25:00,38.37,38.37,38.31,38.32,18500.0,38.37,38.37,38.31,38.32,18500.0
2013-01-09 13:30:00,38.32,38.32,38.27,38.31,43900.0,38.32,38.32,38.27,38.31,43900.0
2013-01-09 13:35:00,38.32,38.4,38.3,38.39,39400.0,38.32,38.4,38.3,38.39,39400.0
2013-01-09 13:40:00,38.39,38.41,38.37,38.37,32100.0,38.39,38.41,38.37,38.37,32100.0
2013-01-09 13:45:00,38.37,38.39,38.32,38.35,47500.0,38.37,38.39,38.32,38.35,47500.0
2013-01-09 13:50:00,38.35,38.39,38.33,38.39,28600.0,38.35,38.39,38.33,38.39,28600.0
2013-01-09 13:55:00,38.39,38.43,38.32,38.37,52500.0,38.39,38.43,38.32,38.37,52500.0
2013-01-09 14:00:00,38.38,38.38,38.32,38.34,39100.0,38.38,38.38,38.32,38.34,39100.0
2013-01-09 14:05:00,38.33,38.34,38.26,38.26,23800.0,38.33,38.34,38.26,38.26,23800.0
2013-01-09 14:10:00,38.27,38.28,38.2,38.21,38100.0,38.27,38.28,38.2,38.21,38100.0
2013-01-09 14:15:00,38.2,38.21,38.15,38.18,48800.0,38.2,38.21,38.15,38.18,48800.0
2013-01-09 14:20:00,38.18,38.19,38.12,38.12,40100.0,38.18,38.19,38.12,38.12,40100.0
2013-01-09 14:25:00,38.11,38.13,38.08,38.12,31000.0,38.11,38.13,38.08,38.12,31000.0
2013-01-09 14:30:00,38.13,38.13,38.08,38.09,25200.0,38.13,38.13,38.08,38.09,25200.0
2013-01-09 14:35:00,38.08,38.11,38.06,38.09,64900.0,38.08,38.11,38.06,38.09,64900.0
2013-01-09 14:40:00,38.09,38.11,38.06,38.09,38500.0,38.09,38.11,38.06,38.09,38500.0
2013-01-09 14:45:00,38.09,38.09,38.02,38.05,57900.0,38.09,38.09,38.02,38.05,57900.0
2013-01-09 14:50:00,38.05,38.06,38.01,38.02,48600.0,38.05,38.06,38.01,38.02,48600.0
2013-01-09 14:55:00,38.02,38.05,38.0,38.01,56900.0,38.02,38.05,38.0,38.01,56900.0
2013-01-09 15:00:00,38.0,38.02,37.95,37.95,90800.0,38.0,38.02,37.95,37.95,90800.0
2013-01-09 15:05:00,37.95,38.0,37.95,37.99,38700.0,37.95,38.0,37.95,37.99,38700.0
2013-01-09 15:10:00,38.0,38.04,38.0,38.02,31400.0,38.0,38.04,38.0,38.02,31400.0
2013-01-09 15:15:00,38.02,38.03,38.01,38.03,64200.0,38.02,38.03,38.01,38.03,64200.0
2013-01-09 15:20:00,38.03,38.12,38.03,38.11,145700.0,38.03,38.12,38.03,38.11,145700.0
2013-01-09 15:25:00,38.11,38.13,38.05,38.05,103500.0,38.11,38.13,38.05,38.05,103500.0
2013-01-09 15:30:00,38.05,38.09,38.03,38.08,54800.0,38.05,38.09,38.03,38.08,54800.0
2013-01-09 15:35:00,38.09,38.15,38.08,38.12,80000.0,38.09,38.15,38.08,38.12,80000.0
2013-01-09 15:40:00,38.12,38.13,38.04,38.04,81900.0,38.12,38.13,38.04,38.04,81900.0
2013-01-09 15:45:00,38.05,38.12,38.05,38.05,75300.0,38.05,38.12,38.05,38.05,75300.0
2013-01-09 15:50:00,38.06,38.15,38.05,38.12,118200.0,38.06,38.15,38.05,38.12,118200.0
2013-01-09 15:55:00,38.12,38.19,38.11,38.17,158100.0,38.12,38.19,38.11,38.17,158100.0
2013-01-10 09:30:00,38.42,38.42,38.3,38.38,78800.0,38.42,38.42,38.3,38.38,78800.0
2013-01-10 09:35:00,38.39,38.39,38.2,38.26,34600.0,38.39,38.39,38.2,38.26,34600.0
2013-01-10 09:40:00,38.26,38.3,38.1,38.26,37200.0,38.26,38.3,38.1,38.26,37200.0
2013-01-10 09:45:00,38.28,38.32,38.13,38.25,28200.0,38.28,38.32,38.13,38.25,28200.0
2013-01-10 09:50:00,38.25,38.3,38.2,38.26,18800.0,38.25,38.3,38.2,38.26,18800.0
2013-01-10 09:55:00,38.25,38.29,38.15,38.15,44000.0,38.25,38.29,38.15,38.15,44000.0
2013-01-10 10:00:00,38.15,38.46,38.14,38.46,34900.0,38.15,38.46,38.14,38.46,34900.0
2013-01-10 10:05:00,38.45,38.48,38.4,38.42,49600.0,38.45,38.48,38.4,38.42,49600.0
2013-01-10 10:10:00,38.43,38.44,38.35,38.38,28800.0,38.43,38.44,38.35,38.38,28800.0
2013-01-10 10:15:00,38.38,38.46,38.34,38.45,26600.0,38.38,38.46,38.34,38.45,26600.0
2013-01-10 10:20:00,38.44,38.45,38.38,38.45,20300.0,38.44,38.45,38.38,38.45,20300.0
2013-01-10 10:25:00,38.45,38.47,38.41,38.43,24400.0,38.45,38.47,38.41,38.43,24400.0
2013-01-10 10:30:00,38.42,38.42,38.31,38.36,18500.0,38.42,38.42,38.31,38.36,18500.0
2013-01-10 10:35:00,38.35,38.37,38.29,38.34,26700.0,38.35,38.37,38.29,38.34,26700.0
2013-01-10 10:40:00,38.35,38.43,38.34,38.38,26100.0,38.35,38.43,38.34,38.38,26100.0
2013-01-10 10:45:00,38.37,38.38,38.33,38.37,18300.0,38.37,38.38,38.33,38.37,18300.0
2013-01-10 10:50:00,38.37,38.42,38.37,38.42,16100.0,38.37,38.42,38.37,38.42,16100.0
2013-01-10 10:55:00,38.41,38.41,38.27,38.28,25900.0,38.41,38.41,38.27,38.28,25900.0
2013-01-10 11:00:00,38.28,38.28,38.22,38.22,15000.0,38.28,38.28,38.22,38.22,15000.0
2013-01-10 11:05:00,38.22,38.23,38.17,38.2,28800.0,38.22,38.23,38.17,38.2,28800.0
2013-01-10 11:10:00,38.2,38.22,38.15,38.15,21400.0,38.2,38.22,38.15,38.15,21400.0
2013-01-10 11:15:00,38.13,38.15,38.08,38.11,28800.0,38.13,38.15,38.08,38.11,28800.0
2013-01-10 11:20:00,38.1,38.17,38.09,38.13,19600.0,38.1,38.17,38.09,38.13,19600.0
2013-01-10 11:25:00,38.14,38.19,38.14,38.19,10200.0,38.14,38.19,38.14,38.19,10200.0
2013-01-10 11:30:00,38.19,38.22,38.19,38.22,15400.0,38.19,38.22,38.19,38.22,15400.0
2013-01-10 11:35:00,38.22,38.22,38.18,38.19,26500.0,38.22,38.22,38.18,38.19,26500.0
2013-01-10 11:40:00,38.18,38.19,38.08,38.1,30000.0,38.18,38.19,38.08,38.1,30000.0
2013-01-10 11:45:00,38.11,38.12,38.03,38.04,19300.0,38.11,38.12,38.03,38.04,19300.0
2013-01-10 11:50:00,38.05,38.07,38.04,38.04,17700.0,38.05,38.07,38.04,38.04,17700.0
2013-01-10 11:55:00,38.05,38.09,38.05,38.09,25800.0,38.05,38.09,38.05,38.09,25800.0
2013-01-10 12:00:00,38.09,38.11,38.05,38.05,13600.0,38.09,38.11,38.05,38.05,13600.0
2013-01-10 12:05:00,38.05,38.12,38.05,38.12,20600.0,38.05,38.12,38.05,38.12,20600.0
2013-01-10 12:10:00,38.12,38.16,38.12,38.14,23800.0,38.12,38.16,38.12,38.14,23800.0
2013-01-10 12:15:00,38.14,38.16,38.11,38.13,20900.0,38.14,38.16,38.11,38.13,20900.0
2013-01-10 12:20:00,38.13,38.15,38.1,38.1,16400.0,38.13,38.15,38.1,38.1,16400.0
2013-01-10 12:25:00,38.09,38.16,38.09,38.15,26900.0,38.09,38.16,38.09,38.15,26900.0
2013-01-10 12:30:00,38.16,38.2,38.16,38.2,10000.0,38.16,38.2,38.16,38.2,10000.0
2013-01-10 12:35:00,38.2,38.2,38.12,38.12,16100.0,38.2,38.2,38.12,38.12,16100.0
2013-01-10 12:40:00,38.13,38.14,38.08,38.09,12000.0,38.13,38.14,38.08,38.09,12000.0
2013-01-10 12:45:00,38.09,38.11,38.08,38.08,13500.0,38.09,38.11,38.08,38.08,13500.0
2013-01-10 12:50:00,38.09,38.12,38.07,38.11,48000.0,38.09,38.12,38.07,38.11,48000.0
2013-01-10 12:55:00,38.11,38.16,38.07,38.16,33900.0,38.11,38.16,38.07,38.16,33900.0
2013-01-10 13:00:00,38.15,38.17,38.11,38.14,43200.0,38.15,38.17,38.11,38.14,43200.0
2013-01-10 13:05:00,38.14,38.16,38.11,38.11,15700.0,38.14,38.16,38.11,38.11,15700.0
2013-01-10 13:10:00,38.11,38.16,38.11,38.14,15000.0,38.11,38.16,38.11,38.14,15000.0
2013-01-10 13:15:00,38.13,38.14,38.1,38.14,17900.0,38.13,38.14,38.1,38.14,17900.0
2013-01-10 13:20:00,38.13,38.17,38.13,38.14,15700.0,38.13,38.17,38.13,38.14,15700.0
2013-01-10 13:25:00,38.15,38.16,38.12,38.13,12500.0,38.15,38.16,38.12,38.13,12500.0
2013-01-10 13:30:00,38.14,38.14,38.09,38.1,14900.0,38.14,38.14,38.09,38.1,14900.0
2013-01-10 13:35:00,38.09,38.1,38.08,38.09,7200.0,38.09,38.1,38.08,38.09,7200.0
2013-01-10 13:40:00,38.09,38.11,38.08,38.09,20300.0,38.09,38.11,38.08,38.09,20300.0
2013-01-10 13:45:00,38.09,38.1,38.04,38.05,29800.0,38.09,38.1,38.04,38.05,29800.0
2013-01-10 13:50:00,38.05,38.06,38.04,38.04,6900.0,38.05,38.06,38.04,38.04,6900.0
2013-01-10 13:55:00,38.04,38.1,38.03,38.06,35400.0,38.04,38.1,38.03,38.06,35400.0
2013-01-10 14:00:00,38.06,38.06,38.04,38.05,12900.0,38.06,38.06,38.04,38.05,12900.0
2013-01-10 14:05:00,38.05,38.1,38.05,38.1,21800.0,38.05,38.1,38.05,38.1,21800.0
2013-01-10 14:10:00,38.09,38.11,38.05,38.08,25800.0,38.09,38.11,38.05,38.08,25800.0
2013-01-10 14:15:00,38.07,38.11,38.07,38.09,31500.0,38.07,38.11,38.07,38.09,31500.0
2013-01-10 14:20:00,38.09,38.1,38.07,38.08,20000.0,38.09,38.1,38.07,38.08,20000.0
2013-01-10 14:25:00,38.08,38.08,38.05,38.06,19300.0,38.08,38.08,38.05,38.06,19300.0
2013-01-10 14:30:00,38.07,38.1,38.06,38.09,24500.0,38.07,38.1,38.06,38.09,24500.0
2013-01-10 14:35:00,38.09,38.14,38.09,38.13,20300.0,38.09,38.14,38.09,38.13,20300.0
2013-01-10 14:40:00,38.13,38.14,38.09,38.12,42900.0,38.13,38.14,38.09,38.12,42900.0
2013-01-10 14:45:00,38.12,38.12,38.1,38.12,56000.0,38.12,38.12,38.1,38.12,56000.0
2013-01-10 14:50:00,38.12,38.17,38.11,38.15,56400.0,38.12,38.17,38.11,38.15,56400.0
2013-01-10 14:55:00,38.16,38.22,38.16,38.2,34000.0,38.16,38.22,38.16,38.2,34000.0
2013-01-10 15:00:00,38.2,38.23,38.2,38.2,19100.0,38.2,38.23,38.2,38.2,19100.0
2013-01-10 15:05:00,38.2,38.21,38.14,38.14,35500.0,38.2,38.21,38.14,38.14,35500.0
2013-01-10 15:10:00,38.15,38.16,38.13,38.13,557300.0,38.15,38.16,38.13,38.13,557300.0
2013-01-10 15:15:00,38.12,38.18,38.11,38.17,34600.0,38.12,38.18,38.11,38.17,34600.0
2013-01-10 15:20:00,38.18,38.19,38.17,38.19,50900.0,38.18,38.19,38.17,38.19,50900.0
2013-01-10 15:25:00,38.18,38.19,38.13,38.15,67900.0,38.18,38.19,38.13,38.15,67900.0
2013-01-10 15:30:00,38.16,38.16,38.13,38.15,43400.0,38.16,38.16,38.13,38.15,43400.0
2013-01-10 15:35:00,38.14,38.16,38.13,38.15,70100.0,38.14,38.16,38.13,38.15,70100.0
2013-01-10 15:40:00,38.14,38.16,38.13,38.16,30700.0,38.14,38.16,38.13,38.16,30700.0
2013-01-10 15:45:00,38.16,38.16,38.14,38.15,55100.0,38.16,38.16,38.14,38.15,55100.0
2013-01-10 15:50:00,38.16,38.16,38.14,38.15,101800.0,38.16,38.16,38.14,38.15,101800.0
2013-01-10 15:55:00,38.15,38.15,38.09,38.13,250300.0,38.15,38.15,38.09,38.13,250300.0
2013-01-11 09:30:00,38.23,38.23,37.9,37.91,65700.0,38.23,38.23,37.9,37.91,65700.0
2013-01-11 09:35:00,37.92,38.04,37.92,37.93,51400.0,37.92,38.04,37.92,37.93,51400.0
2013-01-11 09:40:00,37.94,37.95,37.85,37.91,45500.0,37.94,37.95,37.85,37.91,45500.0
2013-01-11 09:45:00,37.92,38.07,37.92,37.96,48900.0,37.92,38.07,37.92,37.96,48900.0
2013-01-11 09:50:00,37.96,38.0,37.9,37.92,74900.0,37.96,38.0,37.9,37.92,74900.0
2013-01-11 09:55:00,37.91,37.91,37.76,37.77,82200.0,37.91,37.91,37.76,37.77,82200.0
2013-01-11 10:00:00,37.77,37.95,37.77,37.94,50800.0,37.77,37.95,37.77,37.94,50800.0
2013-01-11 10:05:00,37.93,38.11,37.9,38.1,99200.0,37.93,38.11,37.9,38.1,99200.0
2013-01-11 10:10:00,38.1,38.23,38.1,38.13,72500.0,38.1,38.23,38.1,38.13,72500.0
2013-01-11 10:15:00,38.13,38.13,37.98,37.98,72300.0,38.13,38.13,37.98,37.98,72300.0
2013-01-11 10:20:00,37.99,38.01,37.94,37.95,63500.0,37.99,38.01,37.94,37.95,63500.0
2013-01-11 10:25:00,37.95,37.95,37.85,37.9,48000.0,37.95,37.95,37.85,37.9,48000.0
2013-01-11 10:30:00,37.9,37.95,37.88,37.9,30400.0,37.9,37.95,37.88,37.9,30400.0
2013-01-11 10:35:00,37.9,38.0,37.9,38.0,49500.0,37.9,38.0,37.9,38.0,49500.0
2013-01-11 10:40:00,38.0,38.05,37.99,38.02,24100.0,38.0,38.05,37.99,38.02,24100.0
2013-01-11 10:45:00,38.02,38.04,38.01,38.03,36900.0,38.02,38.04,38.01,38.03,36900.0
2013-01-11 10:50:00,38.02,38.04,38.0,38.01,26700.0,38.02,38.04,38.0,38.01,26700.0
2013-01-11 10:55:00,38.0,38.01,37.94,37.94,35100.0,38.0,38.01,37.94,37.94,35100.0
2013-01-11 11:00:00,37.95,37.96,37.91,37.91,52800.0,37.95,37.96,37.91,37.91,52800.0
2013-01-11 11:05:00,37.91,37.91,37.83,37.84,32300.0,37.91,37.91,37.83,37.84,32300.0
2013-01-11 11:10:00,37.84,37.85,37.83,37.84,42800.0,37.84,37.85,37.83,37.84,42800.0
2013-01-11 11:15:00,37.85,37.87,37.83,37.85,46700.0,37.85,37.87,37.83,37.85,46700.0
2013-01-11 11:20:00,37.84,37.86,37.83,37.85,27300.0,37.84,37.86,37.83,37.85,27300.0
2013-01-11 11:25:00,37.85,37.86,37.79,37.8,55200.0,37.85,37.86,37.79,37.8,55200.0
2013-01-11 11:30:00,37.78,37.81,37.78,37.8,28300.0,37.78,37.81,37.78,37.8,28300.0
2013-01-11 11:35:00,37.8,37.83,37.8,37.83,17400.0,37.8,37.83,37.8,37.83,17400.0
2013-01-11 11:40:00,37.83,37.95,37.82,37.95,32300.0,37.83,37.95,37.82,37.95,32300.0
2013-01-11 11:45:00,37.95,37.96,37.92,37.93,41700.0,37.95,37.96,37.92,37.93,41700.0
2013-01-11 11:50:00,37.92,38.01,37.92,38.01,30000.0,37.92,38.01,37.92,38.01,30000.0
2013-01-11 11:55:00,38.0,38.0,37.96,38.0,27900.0,38.0,38.0,37.96,38.0,27900.0
2013-01-11 12:00:00,38.01,38.01,37.91,37.91,15800.0,38.01,38.01,37.91,37.91,15800.0
2013-01-11 12:05:00,37.91,37.93,37.9,37.92,32100.0,37.91,37.93,37.9,37.92,32100.0
2013-01-11 12:10:00,37.92,37.92,37.86,37.87,12200.0,37.92,37.92,37.86,37.87,12200.0
2013-01-11 12:15:00,37.87,37.92,37.86,37.92,29700.0,37.87,37.92,37.86,37.92,29700.0
2013-01-11 12:20:00,37.92,38.0,37.91,37.99,26300.0,37.92,38.0,37.91,37.99,26300.0
2013-01-11 12:25:00,38.0,38.01,37.99,38.0,26000.0,38.0,38.01,37.99,38.0,26000.0
2013-01-11 12:30:00,38.01,38.01,37.97,38.01,37600.0,38.01,38.01,37.97,38.01,37600.0
2013-01-11 12:35:00,38.01,38.01,37.99,38.0,55000.0,38.01,38.01,37.99,38.0,55000.0
2013-01-11 12:40:00,38.01,38.01,37.99,37.99,31500.0,38.01,38.01,37.99,37.99,31500.0
2013-01-11 12:45:00,38.0,38.01,37.96,37.97,30600.0,38.0,38.01,37.96,37.97,30600.0
2013-01-11 12:50:00,37.96,37.98,37.95,37.96,22500.0,37.96,37.98,37.95,37.96,22500.0
2013-01-11 12:55:00,37.97,37.97,37.93,37.93,18400.0,37.97,37.97,37.93,37.93,18400.0
2013-01-11 13:00:00,37.93,37.94,37.88,37.88,33700.0,37.93,37.94,37.88,37.88,33700.0
2013-01-11 13:05:00,37.88,37.91,37.88,37.89,31900.0,37.88,37.91,37.88,37.89,31900.0
2013-01-11 13:10:00,37.89,37.96,37.88,37.95,24900.0,37.89,37.96,37.88,37.95,24900.0
2013-01-11 13:15:00,37.96,37.96,37.92,37.93,25000.0,37.96,37.96,37.92,37.93,25000.0
2013-01-11 13:20:00,37.94,38.0,37.92,37.93,83100.0,37.94,38.0,37.92,37.93,83100.0
2013-01-11 13:25:00,37.93,37.96,37.93,37.93,22000.0,37.93,37.96,37.93,37.93,22000.0
2013-01-11 13:30:00,37.93,37.96,37.92,37.95,21600.0,37.93,37.96,37.92,37.95,21600.0
2013-01-11 13:35:00,37.95,37.97,37.9,37.91,25000.0,37.95,37.97,37.9,37.91,25000.0
2013-01-11 13:40:00,37.91,37.91,37.85,37.86,29500.0,37.91,37.91,37.85,37.86,29500.0
2013-01-11 13:45:00,37.87,37.88,37.85,37.88,23200.0,37.87,37.88,37.85,37.88,23200.0
2013-01-11 13:50:00,37.88,37.89,37.87,37.88,30100.0,37.88,37.89,37.87,37.88,30100.0
2013-01-11 13:55:00,37.89,37.94,37.88,37.94,28300.0,37.89,37.94,37.88,37.94,28300.0
2013-01-11 14:00:00,37.95,38.0,37.95,37.97,34100.0,37.95,38.0,37.95,37.97,34100.0
2013-01-11 14:05:00,37.97,38.0,37.96,37.97,25200.0,37.97,38.0,37.96,37.97,25200.0
2013-01-11 14:10:00,37.96,38.01,37.94,37.98,36700.0,37.96,38.01,37.94,37.98,36700.0
2013-01-11 14:15:00,37.98,38.01,37.98,37.99,21400.0,37.98,38.01,37.98,37.99,21400.0
2013-01-11 14:20:00,38.0,38.03,37.99,38.01,35000.0,38.0,38.03,37.99,38.01,35000.0
2013-01-11 14:25:00,38.03,38.04,38.0,38.0,23200.0,38.03,38.04,38.0,38.0,23200.0
2013-01-11 14:30:00,38.01,38.09,38.0,38.08,1096000.0,38.01,38.09,38.0,38.08,1096000.0
2013-01-11 14:35:00,38.08,38.15,38.04,38.12,83500.0,38.08,38.15,38.04,38.12,83500.0
2013-01-11 14:40:00,38.12,38.16,38.11,38.15,324900.0,38.12,38.16,38.11,38.15,324900.0
2013-01-11 14:45:00,38.15,38.16,38.12,38.12,66400.0,38.15,38.16,38.12,38.12,66400.0
2013-01-11 14:50:00,38.12,38.13,38.09,38.09,33100.0,38.12,38.13,38.09,38.09,33100.0
2013-01-11 14:55:00,38.09,38.13,38.07,38.11,35500.0,38.09,38.13,38.07,38.11,35500.0
2013-01-11 15:00:00,38.1,38.11,38.07,38.07,31600.0,38.1,38.11,38.07,38.07,31600.0
2013-01-11 15:05:00,38.07,38.09,38.06,38.07,39200.0,38.07,38.09,38.06,38.07,39200.0
2013-01-11 15:10:00,38.08,38.09,38.03,38.05,49600.0,38.08,38.09,38.03,38.05,49600.0
2013-01-11 15:15:00,38.04,38.08,38.04,38.05,62900.0,38.04,38.08,38.04,38.05,62900.0
2013-01-11 15:20:00,38.04,38.12,38.04,38.08,36800.0,38.04,38.12,38.04,38.08,36800.0
2013-01-11 15:25:00,38.08,38.14,38.07,38.12,44900.0,38.08,38.14,38.07,38.12,44900.0
2013-01-11 15:30:00,38.12,38.13,38.05,38.06,33800.0,38.12,38.13,38.05,38.06,33800.0
2013-01-11 15:35:00,38.07,38.17,38.07,38.12,45400.0,38.07,38.17,38.07,38.12,45400.0
2013-01-11 15:40:00,38.12,38.18,38.1,38.17,48600.0,38.12,38.18,38.1,38.17,48600.0
2013-01-11 15:45:00,38.17,38.17,38.08,38.09,44000.0,38.17,38.17,38.08,38.09,44000.0
2013-01-11 15:50:00,38.09,38.12,38.08,38.11,109800.0,38.09,38.12,38.08,38.11,109800.0
2013-01-11 15:55:00,38.11,38.14,38.06,38.1,209800.0,38.11,38.14,38.06,38.1,209800.0
2013-01-14 09:30:00,38.07,38.13,38.0,38.01,37600.0,38.07,38.13,38.0,38.01,37600.0
2013-01-14 09:35:00,38.03,38.13,38.02,38.09,26500.0,38.03,38.13,38.02,38.09,26500.0
2013-01-14 09:40:00,38.1,38.11,37.99,38.0,30100.0,38.1,38.11,37.99,38.0,30100.0
2013-01-14 09:45:00,38.0,38.03,37.94,37.97,51900.0,38.0,38.03,37.94,37.97,51900.0
2013-01-14 09:50:00,37.97,37.98,37.95,37.95,19600.0,37.97,37.98,37.95,37.95,19600.0
2013-01-14 09:55:00,37.95,38.0,37.95,37.98,40700.0,37.95,38.0,37.95,37.98,40700.0
2013-01-14 10:00:00,37.97,38.01,37.95,37.98,74400.0,37.97,38.01,37.95,37.98,74400.0
2013-01-14 10:05:00,37.96,38.02,37.93,38.02,63500.0,37.96,38.02,37.93,38.02,63500.0
2013-01-14 10:10:00,38.01,38.06,37.99,38.0,109600.0,38.01,38.06,37.99,38.0,109600.0
2013-01-14 10:15:00,38.01,38.06,38.01,38.02,13600.0,38.01,38.06,38.01,38.02,13600.0
2013-01-14 10:20:00,38.03,38.08,38.02,38.07,21200.0,38.03,38.08,38.02,38.07,21200.0
2013-01-14 10:25:00,38.06,38.06,37.97,37.99,21300.0,38.06,38.06,37.97,37.99,21300.0
2013-01-14 10:30:00,38.0,38.01,37.96,38.0,44900.0,38.0,38.01,37.96,38.0,44900.0
2013-01-14 10:35:00,38.0,38.01,38.0,38.0,1900.0,38.0,38.01,38.0,38.0,1900.0
2013-01-14 10:40:00,38.0,38.07,38.0,38.06,15300.0,38.0,38.07,38.0,38.06,15300.0
2013-01-14 10:45:00,38.06,38.06,38.02,38.04,11500.0,38.06,38.06,38.02,38.04,11500.0
2013-01-14 10:50:00,38.05,38.07,38.03,38.05,8700.0,38.05,38.07,38.03,38.05,8700.0
2013-01-14 10:55:00,38.06,38.08,38.05,38.05,17100.0,38.06,38.08,38.05,38.05,17100.0
2013-01-14 11:00:00,38.05,38.11,38.05,38.09,20100.0,38.05,38.11,38.05,38.09,20100.0
2013-01-14 11:05:00,38.1,38.1,38.06,38.08,13000.0,38.1,38.1,38.06,38.08,13000.0
2013-01-14 11:10:00,38.09,38.1,38.07,38.07,28100.0,38.09,38.1,38.07,38.07,28100.0
2013-01-14 11:15:00,38.07,38.07,38.0,38.01,15200.0,38.07,38.07,38.0,38.01,15200.0
2013-01-14 11:20:00,38.02,38.06,37.97,38.04,32600.0,38.02,38.06,37.97,38.04,32600.0
2013-01-14 11:25:00,38.04,38.06,38.02,38.05,20300.0,38.04,38.06,38.02,38.05,20300.0
2013-01-14 11:30:00,38.06,38.09,38.05,38.05,30200.0,38.06,38.09,38.05,38.05,30200.0
2013-01-14 11:35:00,38.06,38.08,38.05,38.06,10600.0,38.06,38.08,38.05,38.06,10600.0
2013-01-14 11:40:00,38.05,38.07,38.04,38.05,11100.0,38.05,38.07,38.04,38.05,11100.0
2013-01-14 11:45:00,38.06,38.07,38.05,38.06,20100.0,38.06,38.07,38.05,38.06,20100.0
2013-01-14 11:50:00,38.07,38.07,38.04,38.06,24200.0,38.07,38.07,38.04,38.06,24200.0
2013-01-14 11:55:00,38.06,38.07,38.05,38.05,14200.0,38.06,38.07,38.05,38.05,14200.0
2013-01-14 12:00:00,38.06,38.06,38.02,38.02,20300.0,38.06,38.06,38.02,38.02,20300.0
2013-01-14 12:05:00,38.03,38.03,37.97,37.98,18100.0,38.03,38.03,37.97,37.98,18100.0
2013-01-14 12:10:00,37.98,38.02,37.98,38.01,14100.0,37.98,38.02,37.98,38.01,14100.0
2013-01-14 12:15:00,38.01,38.02,37.98,38.02,20300.0,38.01,38.02,37.98,38.02,20300.0
2013-01-14 12:20:00,38.02,38.05,38.0,38.0,13100.0,38.02,38.05,38.0,38.0,13100.0
2013-01-14 12:25:00,38.01,38.05,38.0,38.05,8200.0,38.01,38.05,38.0,38.05,8200.0
2013-01-14 12:30:00,38.03,38.06,38.03,38.04,8800.0,38.03,38.06,38.03,38.04,8800.0
2013-01-14 12:35:00,38.04,38.05,38.03,38.05,11300.0,38.04,38.05,38.03,38.05,11300.0
2013-01-14 12:40:00,38.05,38.05,38.02,38.04,11500.0,38.05,38.05,38.02,38.04,11500.0
2013-01-14 12:45:00,38.04,38.1,38.03,38.03,20900.0,38.04,38.1,38.03,38.03,20900.0
2013-01-14 12:50:00,38.02,38.08,38.02,38.08,32500.0,38.02,38.08,38.02,38.08,32500.0
2013-01-14 12:55:00,38.07,38.11,38.07,38.11,9400.0,38.07,38.11,38.07,38.11,9400.0
2013-01-14 13:00:00,38.11,38.13,38.08,38.11,14500.0,38.11,38.13,38.08,38.11,14500.0
2013-01-14 13:05:00,38.1,38.11,38.07,38.08,6000.0,38.1,38.11,38.07,38.08,6000.0
2013-01-14 13:10:00,38.08,38.11,38.08,38.1,7700.0,38.08,38.11,38.08,38.1,7700.0
2013-01-14 13:15:00,38.1,38.13,38.09,38.1,10700.0,38.1,38.13,38.09,38.1,10700.0
2013-01-14 13:20:00,38.11,38.13,38.1,38.13,18600.0,38.11,38.13,38.1,38.13,18600.0
2013-01-14 13:25:00,38.13,38.14,38.09,38.09,11300.0,38.13,38.14,38.09,38.09,11300.0
2013-01-14 13:30:00,38.09,38.1,38.07,38.07,6500.0,38.09,38.1,38.07,38.07,6500.0
2013-01-14 13:35:00,38.07,38.08,38.06,38.06,11100.0,38.07,38.08,38.06,38.06,11100.0
2013-01-14 13:40:00,38.07,38.1,38.07,38.1,10700.0,38.07,38.1,38.07,38.1,10700.0
2013-01-14 13:45:00,38.11,38.11,38.07,38.07,9000.0,38.11,38.11,38.07,38.07,9000.0
2013-01-14 13:50:00,38.08,38.12,38.08,38.11,12200.0,38.08,38.12,38.08,38.11,12200.0
2013-01-14 13:55:00,38.1,38.12,38.09,38.11,26400.0,38.1,38.12,38.09,38.11,26400.0
2013-01-14 14:00:00,38.11,38.12,38.08,38.12,21100.0,38.11,38.12,38.08,38.12,21100.0
2013-01-14 14:05:00,38.11,38.11,38.04,38.06,39000.0,38.11,38.11,38.04,38.06,39000.0
2013-01-14 14:10:00,38.06,38.07,38.0,38.03,21500.0,38.06,38.07,38.0,38.03,21500.0
2013-01-14 14:15:00,38.03,38.05,38.01,38.01,18900.0,38.03,38.05,38.01,38.01,18900.0
2013-01-14 14:20:00,38.01,38.03,37.99,38.0,30700.0,38.01,38.03,37.99,38.0,30700.0
2013-01-14 14:25:00,38.01,38.01,37.98,37.98,12700.0,38.01,38.01,37.98,37.98,12700.0
2013-01-14 14:30:00,37.98,38.01,37.96,37.96,30900.0,37.98,38.01,37.96,37.96,30900.0
2013-01-14 14:35:00,37.96,37.98,37.95,37.97,39000.0,37.96,37.98,37.95,37.97,39000.0
2013-01-14 14:40:00,37.97,37.99,37.96,37.99,14600.0,37.97,37.99,37.96,37.99,14600.0
2013-01-14 14:45:00,37.99,38.02,37.97,38.0,47500.0,37.99,38.02,37.97,38.0,47500.0
2013-01-14 14:50:00,38.01,38.01,37.99,37.99,17800.0,38.01,38.01,37.99,37.99,17800.0
2013-01-14 14:55:00,37.99,38.0,37.95,37.95,32300.0,37.99,38.0,37.95,37.95,32300.0
2013-01-14 15:00:00,37.95,37.97,37.95,37.95,45700.0,37.95,37.97,37.95,37.95,45700.0
2013-01-14 15:05:00,37.95,38.0,37.95,37.96,96300.0,37.95,38.0,37.95,37.96,96300.0
2013-01-14 15:10:00,37.97,37.97,37.9,37.9,48600.0,37.97,37.97,37.9,37.9,48600.0
2013-01-14 15:15:00,37.9,37.91,37.85,37.88,35900.0,37.9,37.91,37.85,37.88,35900.0
2013-01-14 15:20:00,37.88,37.94,37.87,37.94,51600.0,37.88,37.94,37.87,37.94,51600.0
2013-01-14 15:25:00,37.95,37.97,37.94,37.97,48000.0,37.95,37.97,37.94,37.97,48000.0
2013-01-14 15:30:00,37.97,37.97,37.94,37.95,19000.0,37.97,37.97,37.94,37.95,19000.0
2013-01-14 15:35:00,37.95,37.96,37.91,37.94,21400.0,37.95,37.96,37.91,37.94,21400.0
2013-01-14 15:40:00,37.94,37.97,37.93,37.96,27400.0,37.94,37.97,37.93,37.96,27400.0
2013-01-14 15:45:00,37.97,37.97,37.95,37.97,30300.0,37.97,37.97,37.95,37.97,30300.0
2013-01-14 15:50:00,37.97,37.97,37.92,37.92,118700.0,37.97,37.97,37.92,37.92,118700.0
2013-01-14 15:55:00,37.93,38.05,37.92,38.04,127900.0,37.93,38.05,37.92,38.04,127900.0
2013-01-15 09:30:00,37.72,38.11,37.7,38.02,448400.0,37.72,38.11,37.7,38.02,448400.0
2013-01-15 09:35:00,38.02,38.15,37.99,38.15,76900.0,38.02,38.15,37.99,38.15,76900.0
2013-01-15 09:40:00,38.15,38.15,38.05,38.07,61000.0,38.15,38.15,38.05,38.07,61000.0
2013-01-15 09:45:00,38.06,38.08,38.01,38.07,63400.0,38.06,38.08,38.01,38.07,63400.0
2013-01-15 09:50:00,38.07,38.12,38.04,38.07,66700.0,38.07,38.12,38.04,38.07,66700.0
2013-01-15 09:55:00,38.07,38.11,38.03,38.03,50600.0,38.07,38.11,38.03,38.03,50600.0
2013-01-15 10:00:00,38.03,38.13,38.02,38.06,268700.0,38.03,38.13,38.02,38.06,268700.0
2013-01-15 10:05:00,38.07,38.11,38.06,38.09,49400.0,38.07,38.11,38.06,38.09,49400.0
2013-01-15 10:10:00,38.09,38.12,38.08,38.1,59600.0,38.09,38.12,38.08,38.1,59600.0
2013-01-15 10:15:00,38.09,38.11,38.08,38.11,43000.0,38.09,38.11,38.08,38.11,43000.0
2013-01-15 10:20:00,38.1,38.15,38.08,38.15,43100.0,38.1,38.15,38.08,38.15,43100.0
2013-01-15 10:25:00,38.15,38.2,38.09,38.18,79900.0,38.15,38.2,38.09,38.18,79900.0
2013-01-15 10:30:00,38.2,38.29,38.19,38.29,61100.0,38.2,38.29,38.19,38.29,61100.0
2013-01-15 10:35:00,38.29,38.34,38.26,38.27,85600.0,38.29,38.34,38.26,38.27,85600.0
2013-01-15 10:40:00,38.28,38.3,38.25,38.27,76100.0,38.28,38.3,38.25,38.27,76100.0
2013-01-15 10:45:00,38.27,38.32,38.24,38.28,51800.0,38.27,38.32,38.24,38.28,51800.0
2013-01-15 10:50:00,38.28,38.28,38.25,38.28,29000.0,38.28,38.28,38.25,38.28,29000.0
2013-01-15 10:55:00,38.28,38.35,38.27,38.35,152000.0,38.28,38.35,38.27,38.35,152000.0
2013-01-15 11:00:00,38.36,38.47,38.31,38.45,131600.0,38.36,38.47,38.31,38.45,131600.0
2013-01-15 11:05:00,38.44,38.45,38.38,38.4,82000.0,38.44,38.45,38.38,38.4,82000.0
2013-01-15 11:10:00,38.4,38.4,38.34,38.39,22300.0,38.4,38.4,38.34,38.39,22300.0
2013-01-15 11:15:00,38.38,38.39,38.34,38.37,22500.0,38.38,38.39,38.34,38.37,22500.0
2013-01-15 11:20:00,38.36,38.4,38.34,38.36,26400.0,38.36,38.4,38.34,38.36,26400.0
2013-01-15 11:25:00,38.36,38.41,38.36,38.38,22300.0,38.36,38.41,38.36,38.38,22300.0
2013-01-15 11:30:00,38.38,38.43,38.38,38.43,23800.0,38.38,38.43,38.38,38.43,23800.0
2013-01-15 11:35:00,38.43,38.49,38.43,38.49,23000.0,38.43,38.49,38.43,38.49,23000.0
2013-01-15 11:40:00,38.49,38.51,38.47,38.48,35800.0,38.49,38.51,38.47,38.48,35800.0
2013-01-15 11:45:00,38.48,38.57,38.48,38.57,27700.0,38.48,38.57,38.48,38.57,27700.0
2013-01-15 11:50:00,38.57,38.62,38.56,38.58,51700.0,38.57,38.62,38.56,38.58,51700.0
2013-01-15 11:55:00,38.59,38.62,38.57,38.6,11600.0,38.59,38.62,38.57,38.6,11600.0
2013-01-15 12:00:00,38.61,38.61,38.54,38.54,22900.0,38.61,38.61,38.54,38.54,22900.0
2013-01-15 12:05:00,38.56,38.56,38.52,38.53,20800.0,38.56,38.56,38.52,38.53,20800.0
2013-01-15 12:10:00,38.52,38.52,38.49,38.51,11700.0,38.52,38.52,38.49,38.51,11700.0
2013-01-15 12:15:00,38.52,38.56,38.51,38.54,22200.0,38.52,38.56,38.51,38.54,22200.0
2013-01-15 12:20:00,38.53,38.55,38.51,38.52,27800.0,38.53,38.55,38.51,38.52,27800.0
2013-01-15 12:25:00,38.51,38.52,38.49,38.5,24200.0,38.51,38.52,38.49,38.5,24200.0
2013-01-15 12:30:00,38.5,38.53,38.49,38.52,26400.0,38.5,38.53,38.49,38.52,26400.0
2013-01-15 12:35:00,38.52,38.61,38.52,38.58,37900.0,38.52,38.61,38.52,38.58,37900.0
2013-01-15 12:40:00,38.59,38.64,38.57,38.6,40800.0,38.59,38.64,38.57,38.6,40800.0
2013-01-15 12:45:00,38.61,38.62,38.56,38.58,25500.0,38.61,38.62,38.56,38.58,25500.0
2013-01-15 12:50:00,38.59,38.6,38.56,38.59,21600.0,38.59,38.6,38.56,38.59,21600.0
2013-01-15 12:55:00,38.59,38.61,38.53,38.53,22800.0,38.59,38.61,38.53,38.53,22800.0
2013-01-15 13:00:00,38.53,38.55,38.51,38.53,14500.0,38.53,38.55,38.51,38.53,14500.0
2013-01-15 13:05:00,38.54,38.62,38.54,38.61,33100.0,38.54,38.62,38.54,38.61,33100.0
2013-01-15 13:10:00,38.61,38.62,38.58,38.6,36600.0,38.61,38.62,38.58,38.6,36600.0
2013-01-15 13:15:00,38.59,38.61,38.57,38.57,31800.0,38.59,38.61,38.57,38.57,31800.0
2013-01-15 13:20:00,38.58,38.59,38.53,38.57,23300.0,38.58,38.59,38.53,38.57,23300.0
2013-01-15 13:25:00,38.57,38.57,38.52,38.52,25000.0,38.57,38.57,38.52,38.52,25000.0
2013-01-15 13:30:00,38.53,38.55,38.47,38.5,34400.0,38.53,38.55,38.47,38.5,34400.0
2013-01-15 13:35:00,38.5,38.5,38.44,38.45,15700.0,38.5,38.5,38.44,38.45,15700.0
2013-01-15 13:40:00,38.45,38.47,38.44,38.47,8500.0,38.45,38.47,38.44,38.47,8500.0
2013-01-15 13:45:00,38.46,38.51,38.46,38.51,13600.0,38.46,38.51,38.46,38.51,13600.0
2013-01-15 13:50:00,38.5,38.54,38.5,38.53,36800.0,38.5,38.54,38.5,38.53,36800.0
2013-01-15 13:55:00,38.53,38.54,38.49,38.54,38100.0,38.53,38.54,38.49,38.54,38100.0
2013-01-15 14:00:00,38.54,38.57,38.54,38.57,29100.0,38.54,38.57,38.54,38.57,29100.0
2013-01-15 14:05:00,38.57,38.6,38.53,38.54,44500.0,38.57,38.6,38.53,38.54,44500.0
2013-01-15 14:10:00,38.53,38.53,38.49,38.52,30600.0,38.53,38.53,38.49,38.52,30600.0
2013-01-15 14:15:00,38.53,38.55,38.52,38.53,14300.0,38.53,38.55,38.52,38.53,14300.0
2013-01-15 14:20:00,38.53,38.54,38.49,38.51,15700.0,38.53,38.54,38.49,38.51,15700.0
2013-01-15 14:25:00,38.5,38.55,38.5,38.52,21200.0,38.5,38.55,38.5,38.52,21200.0
2013-01-15 14:30:00,38.52,38.6,38.52,38.59,23000.0,38.52,38.6,38.52,38.59,23000.0
2013-01-15 14:35:00,38.59,38.59,38.58,38.59,6700.0,38.59,38.59,38.58,38.59,6700.0
2013-01-15 14:40:00,38.59,38.62,38.58,38.59,41600.0,38.59,38.62,38.58,38.59,41600.0
2013-01-15 14:45:00,38.6,38.63,38.59,38.61,29100.0,38.6,38.63,38.59,38.61,29100.0
2013-01-15 14:50:00,38.61,38.62,38.59,38.61,34000.0,38.61,38.62,38.59,38.61,34000.0
2013-01-15 14:55:00,38.61,38.61,38.55,38.55,47700.0,38.61,38.61,38.55,38.55,47700.0
2013-01-15 15:00:00,38.55,38.62,38.55,38.62,27300.0,38.55,38.62,38.55,38.62,27300.0
2013-01-15 15:05:00,38.62,38.77,38.62,38.75,157500.0,38.62,38.77,38.62,38.75,157500.0
2013-01-15 15:10:00,38.75,38.8,38.72,38.8,34100.0,38.75,38.8,38.72,38.8,34100.0
2013-01-15 15:15:00,38.8,38.82,38.74,38.74,211100.0,38.8,38.82,38.74,38.74,211100.0
2013-01-15 15:20:00,38.73,38.76,38.7,38.76,29600.0,38.73,38.76,38.7,38.76,29600.0
2013-01-15 15:25:00,38.76,38.76,38.74,38.75,24800.0,38.76,38.76,38.74,38.75,24800.0
2013-01-15 15:30:00,38.75,38.77,38.74,38.75,46400.0,38.75,38.77,38.74,38.75,46400.0
2013-01-15 15:35:00,38.75,38.79,38.71,38.72,103600.0,38.75,38.79,38.71,38.72,103600.0
2013-01-15 15:40:00,38.72,38.75,38.71,38.74,89600.0,38.72,38.75,38.71,38.74,89600.0
2013-01-15 15:45:00,38.73,38.73,38.66,38.69,80200.0,38.73,38.73,38.66,38.69,80200.0
2013-01-15 15:50:00,38.69,38.69,38.63,38.65,98000.0,38.69,38.69,38.63,38.65,98000.0
2013-01-15 15:55:00,38.64,38.67,38.6,38.61,249300.0,38.64,38.67,38.6,38.61,249300.0
2013-01-16 09:30:00,38.81,38.81,38.5,38.77,63900.0,38.81,38.81,38.5,38.77,63900.0
2013-01-16 09:35:00,38.78,38.78,38.5,38.5,30300.0,38.78,38.78,38.5,38.5,30300.0
2013-01-16 09:40:00,38.48,38.8,38.48,38.7,43300.0,38.48,38.8,38.48,38.7,43300.0
2013-01-16 09:45:00,38.72,38.72,38.62,38.63,21200.0,38.72,38.72,38.62,38.63,21200.0
2013-01-16 09:50:00,38.63,38.69,38.55,38.55,35200.0,38.63,38.69,38.55,38.55,35200.0
2013-01-16 09:55:00,38.52,38.54,38.45,38.46,45700.0,38.52,38.54,38.45,38.46,45700.0
2013-01-16 10:00:00,38.45,38.46,38.33,38.38,34900.0,38.45,38.46,38.33,38.38,34900.0
2013-01-16 10:05:00,38.38,38.44,38.37,38.44,13300.0,38.38,38.44,38.37,38.44,13300.0
2013-01-16 10:10:00,38.43,38.44,38.33,38.37,24100.0,38.43,38.44,38.33,38.37,24100.0
2013-01-16 10:15:00,38.37,38.42,38.33,38.42,14600.0,38.37,38.42,38.33,38.42,14600.0
2013-01-16 10:20:00,38.42,38.47,38.42,38.47,14900.0,38.42,38.47,38.42,38.47,14900.0
2013-01-16 10:25:00,38.47,38.51,38.46,38.51,13400.0,38.47,38.51,38.46,38.51,13400.0
2013-01-16 10:30:00,38.5,38.59,38.5,38.58,12000.0,38.5,38.59,38.5,38.58,12000.0
2013-01-16 10:35:00,38.59,38.62,38.55,38.62,13000.0,38.59,38.62,38.55,38.62,13000.0
2013-01-16 10:40:00,38.62,38.62,38.59,38.59,9900.0,38.62,38.62,38.59,38.59,9900.0
2013-01-16 10:45:00,38.59,38.6,38.56,38.57,10400.0,38.59,38.6,38.56,38.57,10400.0
2013-01-16 10:50:00,38.56,38.56,38.55,38.55,4000.0,38.56,38.56,38.55,38.55,4000.0
2013-01-16 10:55:00,38.55,38.55,38.51,38.51,12100.0,38.55,38.55,38.51,38.51,12100.0
2013-01-16 11:00:00,38.51,38.56,38.51,38.55,6300.0,38.51,38.56,38.51,38.55,6300.0
2013-01-16 11:05:00,38.56,38.61,38.54,38.61,11900.0,38.56,38.61,38.54,38.61,11900.0
2013-01-16 11:10:00,38.61,38.64,38.61,38.64,12900.0,38.61,38.64,38.61,38.64,12900.0
2013-01-16 11:15:00,38.65,38.73,38.65,38.72,24400.0,38.65,38.73,38.65,38.72,24400.0
2013-01-16 11:20:00,38.72,38.81,38.72,38.8,35800.0,38.72,38.81,38.72,38.8,35800.0
2013-01-16 11:25:00,38.8,38.86,38.8,38.83,33600.0,38.8,38.86,38.8,38.83,33600.0
2013-01-16 11:30:00,38.83,38.84,38.73,38.73,42700.0,38.83,38.84,38.73,38.73,42700.0
2013-01-16 11:35:00,38.73,38.74,38.64,38.64,21300.0,38.73,38.74,38.64,38.64,21300.0
2013-01-16 11:40:00,38.64,38.75,38.63,38.75,25300.0,38.64,38.75,38.63,38.75,25300.0
2013-01-16 11:45:00,38.75,38.76,38.73,38.74,11000.0,38.75,38.76,38.73,38.74,11000.0
2013-01-16 11:50:00,38.74,38.8,38.73,38.75,15500.0,38.74,38.8,38.73,38.75,15500.0
2013-01-16 11:55:00,38.74,38.74,38.65,38.69,20500.0,38.74,38.74,38.65,38.69,20500.0
2013-01-16 12:00:00,38.69,38.72,38.68,38.68,11800.0,38.69,38.72,38.68,38.68,11800.0
2013-01-16 12:05:00,38.68,38.69,38.66,38.66,7900.0,38.68,38.69,38.66,38.66,7900.0
2013-01-16 12:10:00,38.67,38.67,38.62,38.62,18400.0,38.67,38.67,38.62,38.62,18400.0
2013-01-16 12:15:00,38.62,38.62,38.57,38.57,36900.0,38.62,38.62,38.57,38.57,36900.0
2013-01-16 12:20:00,38.58,38.59,38.52,38.52,23400.0,38.58,38.59,38.52,38.52,23400.0
2013-01-16 12:25:00,38.52,38.54,38.51,38.52,17800.0,38.52,38.54,38.51,38.52,17800.0
2013-01-16 12:30:00,38.51,38.54,38.51,38.52,11200.0,38.51,38.54,38.51,38.52,11200.0
2013-01-16 12:35:00,38.52,38.52,38.47,38.47,16200.0,38.52,38.52,38.47,38.47,16200.0
2013-01-16 12:40:00,38.48,38.48,38.41,38.42,13800.0,38.48,38.48,38.41,38.42,13800.0
2013-01-16 12:45:00,38.42,38.46,38.42,38.45,6500.0,38.42,38.46,38.42,38.45,6500.0
2013-01-16 12:50:00,38.46,38.47,38.43,38.44,11700.0,38.46,38.47,38.43,38.44,11700.0
2013-01-16 12:55:00,38.44,38.46,38.44,38.44,12800.0,38.44,38.46,38.44,38.44,12800.0
2013-01-16 13:00:00,38.44,38.45,38.39,38.41,24000.0,38.44,38.45,38.39,38.41,24000.0
2013-01-16 13:05:00,38.4,38.45,38.4,38.42,11800.0,38.4,38.45,38.4,38.42,11800.0
2013-01-16 13:10:00,38.42,38.54,38.41,38.53,24100.0,38.42,38.54,38.41,38.53,24100.0
2013-01-16 13:15:00,38.54,38.65,38.54,38.64,35900.0,38.54,38.65,38.54,38.64,35900.0
2013-01-16 13:20:00,38.66,38.66,38.61,38.63,16900.0,38.66,38.66,38.61,38.63,16900.0
2013-01-16 13:25:00,38.63,38.67,38.61,38.66,8000.0,38.63,38.67,38.61,38.66,8000.0
2013-01-16 13:30:00,38.66,38.72,38.66,38.7,11100.0,38.66,38.72,38.66,38.7,11100.0
2013-01-16 13:35:00,38.71,38.73,38.69,38.69,9700.0,38.71,38.73,38.69,38.69,9700.0
2013-01-16 13:40:00,38.7,38.7,38.66,38.66,13400.0,38.7,38.7,38.66,38.66,13400.0
2013-01-16 13:45:00,38.65,38.72,38.65,38.71,25800.0,38.65,38.72,38.65,38.71,25800.0
2013-01-16 13:50:00,38.7,38.78,38.7,38.77,37100.0,38.7,38.78,38.7,38.77,37100.0
2013-01-16 13:55:00,38.76,38.83,38.75,38.83,19400.0,38.76,38.83,38.75,38.83,19400.0
2013-01-16 14:00:00,38.84,38.84,38.78,38.78,27000.0,38.84,38.84,38.78,38.78,27000.0
2013-01-16 14:05:00,38.78,38.78,38.72,38.72,38600.0,38.78,38.78,38.72,38.72,38600.0
2013-01-16 14:10:00,38.73,38.82,38.72,38.82,24300.0,38.73,38.82,38.72,38.82,24300.0
2013-01-16 14:15:00,38.82,38.83,38.8,38.82,9100.0,38.82,38.83,38.8,38.82,9100.0
2013-01-16 14:20:00,38.83,38.87,38.82,38.82,20500.0,38.83,38.87,38.82,38.82,20500.0
2013-01-16 14:25:00,38.82,38.82,38.79,38.81,11200.0,38.82,38.82,38.79,38.81,11200.0
2013-01-16 14:30:00,38.81,38.9,38.81,38.89,20000.0,38.81,38.9,38.81,38.89,20000.0
2013-01-16 14:35:00,38.89,38.89,38.84,38.84,9200.0,38.89,38.89,38.84,38.84,9200.0
2013-01-16 14:40:00,38.84,38.9,38.84,38.9,34200.0,38.84,38.9,38.84,38.9,34200.0
2013-01-16 14:45:00,38.9,38.94,38.89,38.92,35900.0,38.9,38.94,38.89,38.92,35900.0
2013-01-16 14:50:00,38.92,38.96,38.92,38.96,23000.0,38.92,38.96,38.92,38.96,23000.0
2013-01-16 14:55:00,38.96,38.97,38.93,38.97,23400.0,38.96,38.97,38.93,38.97,23400.0
2013-01-16 15:00:00,38.96,39.02,38.9,38.9,73500.0,38.96,39.02,38.9,38.9,73500.0
2013-01-16 15:05:00,38.9,38.91,38.88,38.88,13600.0,38.9,38.91,38.88,38.88,13600.0
2013-01-16 15:10:00,38.88,38.89,38.85,38.86,27200.0,38.88,38.89,38.85,38.86,27200.0
2013-01-16 15:15:00,38.86,38.86,38.82,38.83,13100.0,38.86,38.86,38.82,38.83,13100.0
2013-01-16 15:20:00,38.82,38.86,38.82,38.83,31000.0,38.82,38.86,38.82,38.83,31000.0
2013-01-16 15:25:00,38.83,38.83,38.8,38.8,23600.0,38.83,38.83,38.8,38.8,23600.0
2013-01-16 15:30:00,38.8,38.9,38.8,38.85,33000.0,38.8,38.9,38.8,38.85,33000.0
2013-01-16 15:35:00,38.84,38.85,38.78,38.81,25000.0,38.84,38.85,38.78,38.81,25000.0
2013-01-16 15:40:00,38.81,38.84,38.81,38.82,31000.0,38.81,38.84,38.81,38.82,31000.0
2013-01-16 15:45:00,38.82,38.88,38.81,38.88,54800.0,38.82,38.88,38.81,38.88,54800.0
2013-01-16 15:50:00,38.87,38.88,38.81,38.83,62400.0,38.87,38.88,38.81,38.83,62400.0
2013-01-16 15:55:00,38.83,38.84,38.81,38.82,115900.0,38.83,38.84,38.81,38.82,115900.0
2013-01-17 09:30:00,38.95,39.17,38.9,39.11,157000.0,38.95,39.17,38.9,39.11,157000.0
2013-01-17 09:35:00,39.11,39.11,38.92,38.93,42600.0,39.11,39.11,38.92,38.93,42600.0
2013-01-17 09:40:00,38.93,38.93,38.81,38.84,32400.0,38.93,38.93,38.81,38.84,32400.0
2013-01-17 09:45:00,38.83,38.85,38.74,38.76,51000.0,38.83,38.85,38.74,38.76,51000.0
2013-01-17 09:50:00,38.76,38.89,38.76,38.88,35000.0,38.76,38.89,38.76,38.88,35000.0
2013-01-17 09:55:00,38.87,39.06,38.87,39.0,55600.0,38.87,39.06,38.87,39.0,55600.0
2013-01-17 10:00:00,39.01,39.01,38.91,38.94,44600.0,39.01,39.01,38.91,38.94,44600.0
2013-01-17 10:05:00,38.93,39.01,38.93,38.96,30000.0,38.93,39.01,38.93,38.96,30000.0
2013-01-17 10:10:00,38.96,39.05,38.96,39.02,34800.0,38.96,39.05,38.96,39.02,34800.0
2013-01-17 10:15:00,39.03,39.09,39.02,39.04,28800.0,39.03,39.09,39.02,39.04,28800.0
2013-01-17 10:20:00,39.04,39.05,39.0,39.01,22800.0,39.04,39.05,39.0,39.01,22800.0
2013-01-17 10:25:00,39.01,39.03,39.0,39.02,51400.0,39.01,39.03,39.0,39.02,51400.0
2013-01-17 10:30:00,39.02,39.03,39.0,39.02,49400.0,39.02,39.03,39.0,39.02,49400.0
2013-01-17 10:35:00,39.02,39.07,39.01,39.05,54800.0,39.02,39.07,39.01,39.05,54800.0
2013-01-17 10:40:00,39.04,39.06,39.0,39.01,60800.0,39.04,39.06,39.0,39.01,60800.0
2013-01-17 10:45:00,39.0,39.03,38.98,38.98,61400.0,39.0,39.03,38.98,38.98,61400.0
2013-01-17 10:50:00,38.98,39.01,38.98,38.99,33800.0,38.98,39.01,38.98,38.99,33800.0
2013-01-17 10:55:00,39.0,39.0,38.91,38.98,45400.0,39.0,39.0,38.91,38.98,45400.0
2013-01-17 11:00:00,38.98,39.03,38.91,38.93,52600.0,38.98,39.03,38.91,38.93,52600.0
2013-01-17 11:05:00,38.93,38.94,38.85,38.86,26600.0,38.93,38.94,38.85,38.86,26600.0
2013-01-17 11:10:00,38.85,38.86,38.81,38.85,37600.0,38.85,38.86,38.81,38.85,37600.0
2013-01-17 11:15:00,38.84,38.87,38.82,38.82,34800.0,38.84,38.87,38.82,38.82,34800.0
2013-01-17 11:20:00,38.81,38.84,38.8,38.81,40400.0,38.81,38.84,38.8,38.81,40400.0
2013-01-17 11:25:00,38.81,38.94,38.8,38.94,29200.0,38.81,38.94,38.8,38.94,29200.0
2013-01-17 11:30:00,38.94,38.98,38.93,38.97,55000.0,38.94,38.98,38.93,38.97,55000.0
2013-01-17 11:35:00,38.97,39.01,38.97,39.01,32200.0,38.97,39.01,38.97,39.01,32200.0
2013-01-17 11:40:00,39.0,39.06,39.0,39.03,41200.0,39.0,39.06,39.0,39.03,41200.0
2013-01-17 11:45:00,39.02,39.04,38.99,39.03,32600.0,39.02,39.04,38.99,39.03,32600.0
2013-01-17 11:50:00,39.04,39.04,38.97,38.98,27200.0,39.04,39.04,38.97,38.98,27200.0
2013-01-17 11:55:00,38.97,39.01,38.96,39.01,49600.0,38.97,39.01,38.96,39.01,49600.0
2013-01-17 12:00:00,39.0,39.05,39.0,39.0,23600.0,39.0,39.05,39.0,39.0,23600.0
2013-01-17 12:05:00,39.0,39.02,38.99,39.0,21000.0,39.0,39.02,38.99,39.0,21000.0
2013-01-17 12:10:00,39.0,39.02,38.99,39.02,32400.0,39.0,39.02,38.99,39.02,32400.0
2013-01-17 12:15:00,39.01,39.04,39.0,39.04,32400.0,39.01,39.04,39.0,39.04,32400.0
2013-01-17 12:20:00,39.03,39.06,39.01,39.06,19600.0,39.03,39.06,39.01,39.06,19600.0
2013-01-17 12:25:00,39.05,39.06,39.03,39.05,18800.0,39.05,39.06,39.03,39.05,18800.0
2013-01-17 12:30:00,39.05,39.06,39.0,39.01,41400.0,39.05,39.06,39.0,39.01,41400.0
2013-01-17 12:35:00,39.0,39.05,39.0,39.04,108400.0,39.0,39.05,39.0,39.04,108400.0
2013-01-17 12:40:00,39.03,39.08,39.02,39.08,52000.0,39.03,39.08,39.02,39.08,52000.0
2013-01-17 12:45:00,39.07,39.09,39.06,39.07,12400.0,39.07,39.09,39.06,39.07,12400.0
2013-01-17 12:50:00,39.07,39.07,39.01,39.02,31600.0,39.07,39.07,39.01,39.02,31600.0
2013-01-17 12:55:00,39.02,39.02,38.94,38.95,25600.0,39.02,39.02,38.94,38.95,25600.0
2013-01-17 13:00:00,38.94,38.96,38.9,38.92,25000.0,38.94,38.96,38.9,38.92,25000.0
2013-01-17 13:05:00,38.93,38.93,38.87,38.88,16400.0,38.93,38.93,38.87,38.88,16400.0
2013-01-17 13:10:00,38.88,38.94,38.88,38.91,23000.0,38.88,38.94,38.88,38.91,23000.0
2013-01-17 13:15:00,38.91,38.92,38.88,38.89,9200.0,38.91,38.92,38.88,38.89,9200.0
2013-01-17 13:20:00,38.89,38.89,38.87,38.87,29400.0,38.89,38.89,38.87,38.87,29400.0
2013-01-17 13:25:00,38.87,38.87,38.81,38.81,45200.0,38.87,38.87,38.81,38.81,45200.0
2013-01-17 13:30:00,38.81,38.83,38.79,38.83,28800.0,38.81,38.83,38.79,38.83,28800.0
2013-01-17 13:35:00,38.82,38.84,38.81,38.82,19800.0,38.82,38.84,38.81,38.82,19800.0
2013-01-17 13:40:00,38.82,38.85,38.82,38.84,33800.0,38.82,38.85,38.82,38.84,33800.0
2013-01-17 13:45:00,38.84,38.84,38.8,38.81,24800.0,38.84,38.84,38.8,38.81,24800.0
2013-01-17 13:50:00,38.81,38.86,38.8,38.86,20600.0,38.81,38.86,38.8,38.86,20600.0
2013-01-17 13:55:00,38.86,38.88,38.83,38.84,94400.0,38.86,38.88,38.83,38.84,94400.0
2013-01-17 14:00:00,38.85,38.86,38.83,38.85,20800.0,38.85,38.86,38.83,38.85,20800.0
2013-01-17 14:05:00,38.86,38.89,38.84,38.88,18800.0,38.86,38.89,38.84,38.88,18800.0
2013-01-17 14:10:00,38.89,38.99,38.88,38.95,57000.0,38.89,38.99,38.88,38.95,57000.0
2013-01-17 14:15:00,38.95,38.96,38.92,38.94,22000.0,38.95,38.96,38.92,38.94,22000.0
2013-01-17 14:20:00,38.94,38.96,38.92,38.92,31800.0,38.94,38.96,38.92,38.92,31800.0
2013-01-17 14:25:00,38.92,38.99,38.88,38.9,50800.0,38.92,38.99,38.88,38.9,50800.0
2013-01-17 14:30:00,38.91,39.03,38.91,39.01,45400.0,38.91,39.03,38.91,39.01,45400.0
2013-01-17 14:35:00,39.01,39.09,39.01,39.07,64800.0,39.01,39.09,39.01,39.07,64800.0
2013-01-17 14:40:00,39.08,39.09,39.02,39.02,58800.0,39.08,39.09,39.02,39.02,58800.0
2013-01-17 14:45:00,39.02,39.07,39.02,39.04,32000.0,39.02,39.07,39.02,39.04,32000.0
2013-01-17 14:50:00,39.05,39.06,39.03,39.05,22800.0,39.05,39.06,39.03,39.05,22800.0
2013-01-17 14:55:00,39.05,39.05,39.02,39.02,16600.0,39.05,39.05,39.02,39.02,16600.0
2013-01-17 15:00:00,39.01,39.03,39.0,39.01,31400.0,39.01,39.03,39.0,39.01,31400.0
2013-01-17 15:05:00,39.01,39.02,39.0,39.02,14600.0,39.01,39.02,39.0,39.02,14600.0
2013-01-17 15:10:00,39.02,39.04,39.01,39.01,46000.0,39.02,39.04,39.01,39.01,46000.0
2013-01-17 15:15:00,39.01,39.01,38.96,38.97,32000.0,39.01,39.01,38.96,38.97,32000.0
2013-01-17 15:20:00,38.97,38.98,38.95,38.95,36400.0,38.97,38.98,38.95,38.95,36400.0
2013-01-17 15:25:00,38.94,38.96,38.91,38.94,36600.0,38.94,38.96,38.91,38.94,36600.0
2013-01-17 15:30:00,38.95,39.01,38.95,39.0,29200.0,38.95,39.01,38.95,39.0,29200.0
2013-01-17 15:35:00,38.99,39.02,38.99,39.01,32200.0,38.99,39.02,38.99,39.01,32200.0
2013-01-17 15:40:00,39.0,39.03,38.99,39.03,46200.0,39.0,39.03,38.99,39.03,46200.0
2013-01-17 15:45:00,39.03,39.05,39.01,39.04,38800.0,39.03,39.05,39.01,39.04,38800.0
2013-01-17 15:50:00,39.04,39.04,38.96,38.98,69000.0,39.04,39.04,38.96,38.98,69000.0
2013-01-17 15:55:00,38.97,39.01,38.97,38.97,88800.0,38.97,39.01,38.97,38.97,88800.0
2013-01-18 09:30:00,38.88,39.06,38.88,39.02,564000.0,38.88,39.06,38.88,39.02,564000.0
2013-01-18 09:35:00,39.02,39.12,38.99,39.03,110800.0,39.02,39.12,38.99,39.03,110800.0
2013-01-18 09:40:00,39.04,39.11,39.0,39.09,99400.0,39.04,39.11,39.0,39.09,99400.0
2013-01-18 09:45:00,39.1,39.14,39.07,39.14,48400.0,39.1,39.14,39.07,39.14,48400.0
2013-01-18 09:50:00,39.12,39.14,39.01,39.01,23600.0,39.12,39.14,39.01,39.01,23600.0
2013-01-18 09:55:00,39.03,39.05,38.91,39.0,22200.0,39.03,39.05,38.91,39.0,22200.0
2013-01-18 10:00:00,39.01,39.16,39.01,39.08,64000.0,39.01,39.16,39.01,39.08,64000.0
2013-01-18 10:05:00,39.08,39.08,38.96,39.01,40200.0,39.08,39.08,38.96,39.01,40200.0
2013-01-18 10:10:00,39.0,39.03,38.99,39.03,15400.0,39.0,39.03,38.99,39.03,15400.0
2013-01-18 10:15:00,39.03,39.1,39.02,39.08,35400.0,39.03,39.1,39.02,39.08,35400.0
2013-01-18 10:20:00,39.09,39.1,38.94,38.95,84800.0,39.09,39.1,38.94,38.95,84800.0
2013-01-18 10:25:00,38.94,38.97,38.94,38.95,22200.0,38.94,38.97,38.94,38.95,22200.0
2013-01-18 10:30:00,38.94,38.95,38.9,38.92,43800.0,38.94,38.95,38.9,38.92,43800.0
2013-01-18 10:35:00,38.92,38.93,38.88,38.91,51800.0,38.92,38.93,38.88,38.91,51800.0
2013-01-18 10:40:00,38.91,38.92,38.83,38.84,29200.0,38.91,38.92,38.83,38.84,29200.0
2013-01-18 10:45:00,38.84,38.84,38.81,38.81,14000.0,38.84,38.84,38.81,38.81,14000.0
2013-01-18 10:50:00,38.82,38.83,38.76,38.76,40200.0,38.82,38.83,38.76,38.76,40200.0
2013-01-18 10:55:00,38.76,38.78,38.74,38.78,15200.0,38.76,38.78,38.74,38.78,15200.0
2013-01-18 11:00:00,38.77,38.77,38.69,38.76,32000.0,38.77,38.77,38.69,38.76,32000.0
2013-01-18 11:05:00,38.77,38.83,38.75,38.8,67200.0,38.77,38.83,38.75,38.8,67200.0
2013-01-18 11:10:00,38.8,38.8,38.75,38.75,15000.0,38.8,38.8,38.75,38.75,15000.0
2013-01-18 11:15:00,38.75,38.8,38.74,38.79,37000.0,38.75,38.8,38.74,38.79,37000.0
2013-01-18 11:20:00,38.79,38.81,38.77,38.78,62200.0,38.79,38.81,38.77,38.78,62200.0
2013-01-18 11:25:00,38.77,38.79,38.75,38.76,18400.0,38.77,38.79,38.75,38.76,18400.0
2013-01-18 11:30:00,38.76,38.79,38.71,38.71,24600.0,38.76,38.79,38.71,38.71,24600.0
2013-01-18 11:35:00,38.72,38.73,38.71,38.73,16200.0,38.72,38.73,38.71,38.73,16200.0
2013-01-18 11:40:00,38.74,38.74,38.71,38.71,12000.0,38.74,38.74,38.71,38.71,12000.0
2013-01-18 11:45:00,38.71,38.71,38.65,38.68,32200.0,38.71,38.71,38.65,38.68,32200.0
2013-01-18 11:50:00,38.68,38.8,38.68,38.78,54600.0,38.68,38.8,38.68,38.78,54600.0
2013-01-18 11:55:00,38.78,38.79,38.77,38.78,54200.0,38.78,38.79,38.77,38.78,54200.0
2013-01-18 12:00:00,38.77,38.77,38.71,38.73,71800.0,38.77,38.77,38.71,38.73,71800.0
2013-01-18 12:05:00,38.73,38.75,38.72,38.73,17600.0,38.73,38.75,38.72,38.73,17600.0
2013-01-18 12:10:00,38.73,38.78,38.73,38.78,19000.0,38.73,38.78,38.73,38.78,19000.0
2013-01-18 12:15:00,38.78,38.79,38.72,38.72,38800.0,38.78,38.79,38.72,38.72,38800.0
2013-01-18 12:20:00,38.72,38.72,38.63,38.67,52600.0,38.72,38.72,38.63,38.67,52600.0
2013-01-18 12:25:00,38.68,38.7,38.64,38.65,16200.0,38.68,38.7,38.64,38.65,16200.0
2013-01-18 12:30:00,38.64,38.66,38.6,38.62,44800.0,38.64,38.66,38.6,38.62,44800.0
2013-01-18 12:35:00,38.62,38.73,38.62,38.7,46800.0,38.62,38.73,38.62,38.7,46800.0
2013-01-18 12:40:00,38.71,38.74,38.7,38.73,16600.0,38.71,38.74,38.7,38.73,16600.0
2013-01-18 12:45:00,38.74,38.77,38.72,38.77,17800.0,38.74,38.77,38.72,38.77,17800.0
2013-01-18 12:50:00,38.77,38.84,38.77,38.81,28600.0,38.77,38.84,38.77,38.81,28600.0
2013-01-18 12:55:00,38.82,38.86,38.81,38.82,16800.0,38.82,38.86,38.81,38.82,16800.0
2013-01-18 13:00:00,38.81,38.82,38.79,38.82,24800.0,38.81,38.82,38.79,38.82,24800.0
2013-01-18 13:05:00,38.84,38.87,38.84,38.86,4800.0,38.84,38.87,38.84,38.86,4800.0
2013-01-18 13:10:00,38.86,38.89,38.81,38.81,39000.0,38.86,38.89,38.81,38.81,39000.0
2013-01-18 13:15:00,38.81,38.87,38.81,38.87,17200.0,38.81,38.87,38.81,38.87,17200.0
2013-01-18 13:20:00,38.87,38.87,38.77,38.77,30400.0,38.87,38.87,38.77,38.77,30400.0
2013-01-18 13:25:00,38.77,38.77,38.75,38.75,9400.0,38.77,38.77,38.75,38.75,9400.0
2013-01-18 13:30:00,38.75,38.77,38.75,38.75,19800.0,38.75,38.77,38.75,38.75,19800.0
2013-01-18 13:35:00,38.76,38.78,38.75,38.75,14400.0,38.76,38.78,38.75,38.75,14400.0
2013-01-18 13:40:00,38.76,38.76,38.74,38.74,15400.0,38.76,38.76,38.74,38.74,15400.0
2013-01-18 13:45:00,38.74,38.78,38.73,38.73,22400.0,38.74,38.78,38.73,38.73,22400.0
2013-01-18 13:50:00,38.73,38.74,38.7,38.73,46000.0,38.73,38.74,38.7,38.73,46000.0
2013-01-18 13:55:00,38.73,38.73,38.72,38.72,16400.0,38.73,38.73,38.72,38.72,16400.0
2013-01-18 14:00:00,38.73,38.74,38.57,38.59,151600.0,38.73,38.74,38.57,38.59,151600.0
2013-01-18 14:05:00,38.59,38.68,38.59,38.68,24600.0,38.59,38.68,38.59,38.68,24600.0
2013-01-18 14:10:00,38.68,38.71,38.67,38.69,53000.0,38.68,38.71,38.67,38.69,53000.0
2013-01-18 14:15:00,38.69,38.7,38.66,38.68,33800.0,38.69,38.7,38.66,38.68,33800.0
2013-01-18 14:20:00,38.69,38.71,38.68,38.7,33000.0,38.69,38.71,38.68,38.7,33000.0
2013-01-18 14:25:00,38.7,38.74,38.7,38.72,25400.0,38.7,38.74,38.7,38.72,25400.0
2013-01-18 14:30:00,38.72,38.72,38.63,38.64,95000.0,38.72,38.72,38.63,38.64,95000.0
2013-01-18 14:35:00,38.64,38.65,38.58,38.6,80600.0,38.64,38.65,38.58,38.6,80600.0
2013-01-18 14:40:00,38.6,38.61,38.56,38.6,47000.0,38.6,38.61,38.56,38.6,47000.0
2013-01-18 14:45:00,38.59,38.6,38.56,38.58,38000.0,38.59,38.6,38.56,38.58,38000.0
2013-01-18 14:50:00,38.58,38.61,38.48,38.51,115000.0,38.58,38.61,38.48,38.51,115000.0
2013-01-18 14:55:00,38.52,38.59,38.48,38.52,85600.0,38.52,38.59,38.48,38.52,85600.0
2013-01-18 15:00:00,38.52,38.59,38.52,38.53,44600.0,38.52,38.59,38.52,38.53,44600.0
2013-01-18 15:05:00,38.54,38.61,38.53,38.57,60200.0,38.54,38.61,38.53,38.57,60200.0
2013-01-18 15:10:00,38.56,38.57,38.47,38.47,117000.0,38.56,38.57,38.47,38.47,117000.0
2013-01-18 15:15:00,38.48,38.51,38.44,38.5,107000.0,38.48,38.51,38.44,38.5,107000.0
2013-01-18 15:20:00,38.5,38.51,38.47,38.47,81800.0,38.5,38.51,38.47,38.47,81800.0
2013-01-18 15:25:00,38.47,38.49,38.47,38.49,59200.0,38.47,38.49,38.47,38.49,59200.0
2013-01-18 15:30:00,38.49,38.49,38.42,38.44,113200.0,38.49,38.49,38.42,38.44,113200.0
2013-01-18 15:35:00,38.44,38.45,38.43,38.44,130400.0,38.44,38.45,38.43,38.44,130400.0
2013-01-18 15:40:00,38.43,38.44,38.37,38.4,232000.0,38.43,38.44,38.37,38.4,232000.0
2013-01-18 15:45:00,38.4,38.42,38.36,38.42,286800.0,38.4,38.42,38.36,38.42,286800.0
2013-01-18 15:50:00,38.42,38.54,38.41,38.46,356000.0,38.42,38.54,38.41,38.46,356000.0
2013-01-18 15:55:00,38.46,38.54,38.46,38.51,260600.0,38.46,38.54,38.46,38.51,260600.0
2013-01-22 09:30:00,38.5,38.67,38.38,38.66,86500.0,38.5,38.67,38.38,38.66,86500.0
2013-01-22 09:35:00,38.64,38.96,38.64,38.96,71900.0,38.64,38.96,38.64,38.96,71900.0
2013-01-22 09:40:00,38.96,38.99,38.88,38.95,69100.0,38.96,38.99,38.88,38.95,69100.0
2013-01-22 09:45:00,38.94,38.99,38.89,38.89,45200.0,38.94,38.99,38.89,38.89,45200.0
2013-01-22 09:50:00,38.89,39.02,38.88,38.99,70500.0,38.89,39.02,38.88,38.99,70500.0
2013-01-22 09:55:00,38.99,39.07,38.99,39.01,70800.0,38.99,39.07,38.99,39.01,70800.0
2013-01-22 10:00:00,39.0,39.01,38.92,38.92,41200.0,39.0,39.01,38.92,38.92,41200.0
2013-01-22 10:05:00,38.93,38.99,38.91,38.92,43100.0,38.93,38.99,38.91,38.92,43100.0
2013-01-22 10:10:00,38.93,38.98,38.91,38.96,25000.0,38.93,38.98,38.91,38.96,25000.0
2013-01-22 10:15:00,38.95,38.97,38.9,38.94,67300.0,38.95,38.97,38.9,38.94,67300.0
2013-01-22 10:20:00,38.93,38.98,38.91,38.97,37300.0,38.93,38.98,38.91,38.97,37300.0
2013-01-22 10:25:00,38.97,38.98,38.94,38.98,18600.0,38.97,38.98,38.94,38.98,18600.0
2013-01-22 10:30:00,38.98,39.02,38.95,39.0,27000.0,38.98,39.02,38.95,39.0,27000.0
2013-01-22 10:35:00,39.0,39.04,38.97,38.98,24700.0,39.0,39.04,38.97,38.98,24700.0
2013-01-22 10:40:00,38.98,39.05,38.95,39.04,115600.0,38.98,39.05,38.95,39.04,115600.0
2013-01-22 10:45:00,39.05,39.06,39.0,39.03,22500.0,39.05,39.06,39.0,39.03,22500.0
2013-01-22 10:50:00,39.03,39.06,39.02,39.05,24300.0,39.03,39.06,39.02,39.05,24300.0
2013-01-22 10:55:00,39.02,39.06,39.02,39.06,19200.0,39.02,39.06,39.02,39.06,19200.0
2013-01-22 11:00:00,39.06,39.09,39.02,39.03,44700.0,39.06,39.09,39.02,39.03,44700.0
2013-01-22 11:05:00,39.03,39.12,39.03,39.11,52200.0,39.03,39.12,39.03,39.11,52200.0
2013-01-22 11:10:00,39.11,39.15,39.09,39.1,31600.0,39.11,39.15,39.09,39.1,31600.0
2013-01-22 11:15:00,39.09,39.19,39.07,39.18,20500.0,39.09,39.19,39.07,39.18,20500.0
2013-01-22 11:20:00,39.18,39.18,39.05,39.05,31100.0,39.18,39.18,39.05,39.05,31100.0
2013-01-22 11:25:00,39.05,39.08,39.0,39.07,26500.0,39.05,39.08,39.0,39.07,26500.0
2013-01-22 11:30:00,39.07,39.09,39.06,39.09,13500.0,39.07,39.09,39.06,39.09,13500.0
2013-01-22 11:35:00,39.09,39.15,39.08,39.14,34700.0,39.09,39.15,39.08,39.14,34700.0
2013-01-22 11:40:00,39.14,39.18,39.14,39.18,14400.0,39.14,39.18,39.14,39.18,14400.0
2013-01-22 11:45:00,39.18,39.18,39.14,39.16,16300.0,39.18,39.18,39.14,39.16,16300.0
2013-01-22 11:50:00,39.16,39.23,39.16,39.22,23600.0,39.16,39.23,39.16,39.22,23600.0
2013-01-22 11:55:00,39.22,39.22,39.14,39.18,21600.0,39.22,39.22,39.14,39.18,21600.0
2013-01-22 12:00:00,39.19,39.23,39.18,39.22,26400.0,39.19,39.23,39.18,39.22,26400.0
2013-01-22 12:05:00,39.21,39.24,39.21,39.22,18600.0,39.21,39.24,39.21,39.22,18600.0
2013-01-22 12:10:00,39.22,39.25,39.17,39.25,31500.0,39.22,39.25,39.17,39.25,31500.0
2013-01-22 12:15:00,39.24,39.38,39.24,39.36,55300.0,39.24,39.38,39.24,39.36,55300.0
2013-01-22 12:20:00,39.38,39.41,39.37,39.39,43000.0,39.38,39.41,39.37,39.39,43000.0
2013-01-22 12:25:00,39.39,39.4,39.35,39.39,34700.0,39.39,39.4,39.35,39.39,34700.0
2013-01-22 12:30:00,39.39,39.44,39.36,39.44,55400.0,39.39,39.44,39.36,39.44,55400.0
2013-01-22 12:35:00,39.43,39.45,39.43,39.43,13600.0,39.43,39.45,39.43,39.43,13600.0
2013-01-22 12:40:00,39.43,39.57,39.43,39.57,55100.0,39.43,39.57,39.43,39.57,55100.0
2013-01-22 12:45:00,39.56,39.62,39.56,39.62,84900.0,39.56,39.62,39.56,39.62,84900.0
2013-01-22 12:50:00,39.61,39.63,39.5,39.53,33000.0,39.61,39.63,39.5,39.53,33000.0
2013-01-22 12:55:00,39.52,39.55,39.5,39.5,20800.0,39.52,39.55,39.5,39.5,20800.0
2013-01-22 13:00:00,39.51,39.52,39.49,39.5,20500.0,39.51,39.52,39.49,39.5,20500.0
2013-01-22 13:05:00,39.5,39.53,39.49,39.53,14800.0,39.5,39.53,39.49,39.53,14800.0
2013-01-22 13:10:00,39.52,39.58,39.5,39.58,31200.0,39.52,39.58,39.5,39.58,31200.0
2013-01-22 13:15:00,39.58,39.6,39.51,39.6,31600.0,39.58,39.6,39.51,39.6,31600.0
2013-01-22 13:20:00,39.59,39.61,39.56,39.6,51300.0,39.59,39.61,39.56,39.6,51300.0
2013-01-22 13:25:00,39.6,39.62,39.58,39.6,19500.0,39.6,39.62,39.58,39.6,19500.0
2013-01-22 13:30:00,39.59,39.6,39.55,39.59,40300.0,39.59,39.6,39.55,39.59,40300.0
2013-01-22 13:35:00,39.59,39.6,39.51,39.51,35900.0,39.59,39.6,39.51,39.51,35900.0
2013-01-22 13:40:00,39.51,39.52,39.49,39.5,18400.0,39.51,39.52,39.49,39.5,18400.0
2013-01-22 13:45:00,39.5,39.52,39.47,39.5,78700.0,39.5,39.52,39.47,39.5,78700.0
2013-01-22 13:50:00,39.5,39.52,39.5,39.52,13800.0,39.5,39.52,39.5,39.52,13800.0
2013-01-22 13:55:00,39.51,39.53,39.49,39.49,101600.0,39.51,39.53,39.49,39.49,101600.0
2013-01-22 14:00:00,39.48,39.52,39.48,39.49,42800.0,39.48,39.52,39.48,39.49,42800.0
2013-01-22 14:05:00,39.5,39.55,39.49,39.5,50200.0,39.5,39.55,39.49,39.5,50200.0
2013-01-22 14:10:00,39.51,39.55,39.5,39.55,36100.0,39.51,39.55,39.5,39.55,36100.0
2013-01-22 14:15:00,39.55,39.56,39.53,39.53,14100.0,39.55,39.56,39.53,39.53,14100.0
2013-01-22 14:20:00,39.54,39.6,39.54,39.59,35600.0,39.54,39.6,39.54,39.59,35600.0
2013-01-22 14:25:00,39.59,39.66,39.57,39.65,37900.0,39.59,39.66,39.57,39.65,37900.0
2013-01-22 14:30:00,39.65,39.67,39.62,39.62,80000.0,39.65,39.67,39.62,39.62,80000.0
2013-01-22 14:35:00,39.62,39.63,39.59,39.59,21500.0,39.62,39.63,39.59,39.59,21500.0
2013-01-22 14:40:00,39.59,39.59,39.53,39.53,22100.0,39.59,39.59,39.53,39.53,22100.0
2013-01-22 14:45:00,39.53,39.54,39.52,39.54,23100.0,39.53,39.54,39.52,39.54,23100.0
2013-01-22 14:50:00,39.54,39.56,39.51,39.55,24800.0,39.54,39.56,39.51,39.55,24800.0
2013-01-22 14:55:00,39.55,39.55,39.5,39.55,36600.0,39.55,39.55,39.5,39.55,36600.0
2013-01-22 15:00:00,39.55,39.55,39.51,39.52,16800.0,39.55,39.55,39.51,39.52,16800.0
2013-01-22 15:05:00,39.51,39.52,39.47,39.49,35400.0,39.51,39.52,39.47,39.49,35400.0
2013-01-22 15:10:00,39.49,39.49,39.42,39.42,28200.0,39.49,39.49,39.42,39.42,28200.0
2013-01-22 15:15:00,39.43,39.47,39.41,39.46,35100.0,39.43,39.47,39.41,39.46,35100.0
2013-01-22 15:20:00,39.46,39.48,39.44,39.47,33600.0,39.46,39.48,39.44,39.47,33600.0
2013-01-22 15:25:00,39.48,39.52,39.47,39.49,55300.0,39.48,39.52,39.47,39.49,55300.0
2013-01-22 15:30:00,39.49,39.52,39.49,39.51,30700.0,39.49,39.52,39.49,39.51,30700.0
2013-01-22 15:35:00,39.51,39.58,39.51,39.57,61500.0,39.51,39.58,39.51,39.57,61500.0
2013-01-22 15:40:00,39.58,39.59,39.57,39.58,41900.0,39.58,39.59,39.57,39.58,41900.0
2013-01-22 15:45:00,39.57,39.58,39.46,39.48,88200.0,39.57,39.58,39.46,39.48,88200.0
2013-01-22 15:50:00,39.47,39.51,39.47,39.5,63400.0,39.47,39.51,39.47,39.5,63400.0
2013-01-22 15:55:00,39.5,39.55,39.49,39.54,109800.0,39.5,39.55,39.49,39.54,109800.0
2013-01-23 09:30:00,39.62,39.7,39.38,39.38,79400.0,39.62,39.7,39.38,39.38,79400.0
2013-01-23 09:35:00,39.38,39.49,39.28,39.35,34400.0,39.38,39.49,39.28,39.35,34400.0
2013-01-23 09:40:00,39.35,39.5,39.3,39.48,31400.0,39.35,39.5,39.3,39.48,31400.0
2013-01-23 09:45:00,39.48,39.5,39.44,39.5,34800.0,39.48,39.5,39.44,39.5,34800.0
2013-01-23 09:50:00,39.5,39.51,39.43,39.49,30700.0,39.5,39.51,39.43,39.49,30700.0
2013-01-23 09:55:00,39.5,39.62,39.5,39.62,66500.0,39.5,39.62,39.5,39.62,66500.0
2013-01-23 10:00:00,39.61,39.69,39.52,39.68,37800.0,39.61,39.69,39.52,39.68,37800.0
2013-01-23 10:05:00,39.68,39.68,39.57,39.58,38400.0,39.68,39.68,39.57,39.58,38400.0
2013-01-23 10:10:00,39.58,39.67,39.57,39.65,55400.0,39.58,39.67,39.57,39.65,55400.0
2013-01-23 10:15:00,39.65,39.75,39.61,39.7,95300.0,39.65,39.75,39.61,39.7,95300.0
2013-01-23 10:20:00,39.69,39.8,39.66,39.78,43100.0,39.69,39.8,39.66,39.78,43100.0
2013-01-23 10:25:00,39.78,39.78,39.61,39.61,38000.0,39.78,39.78,39.61,39.61,38000.0
2013-01-23 10:30:00,39.62,39.62,39.45,39.46,40300.0,39.62,39.62,39.45,39.46,40300.0
2013-01-23 10:35:00,39.46,39.47,39.38,39.4,24600.0,39.46,39.47,39.38,39.4,24600.0
2013-01-23 10:40:00,39.39,39.49,39.39,39.45,36600.0,39.39,39.49,39.39,39.45,36600.0
2013-01-23 10:45:00,39.45,39.45,39.32,39.32,30900.0,39.45,39.45,39.32,39.32,30900.0
2013-01-23 10:50:00,39.3,39.34,39.27,39.29,34400.0,39.3,39.34,39.27,39.29,34400.0
2013-01-23 10:55:00,39.29,39.47,39.27,39.47,40500.0,39.29,39.47,39.27,39.47,40500.0
2013-01-23 11:00:00,39.48,39.48,39.43,39.44,20800.0,39.48,39.48,39.43,39.44,20800.0
2013-01-23 11:05:00,39.43,39.44,39.33,39.33,10600.0,39.43,39.44,39.33,39.33,10600.0
2013-01-23 11:10:00,39.34,39.35,39.31,39.31,36700.0,39.34,39.35,39.31,39.31,36700.0
2013-01-23 11:15:00,39.32,39.33,39.3,39.31,20900.0,39.32,39.33,39.3,39.31,20900.0
2013-01-23 11:20:00,39.3,39.34,39.3,39.33,40100.0,39.3,39.34,39.3,39.33,40100.0
2013-01-23 11:25:00,39.33,39.33,39.32,39.32,23500.0,39.33,39.33,39.32,39.32,23500.0
2013-01-23 11:30:00,39.32,39.39,39.32,39.37,8900.0,39.32,39.39,39.32,39.37,8900.0
2013-01-23 11:35:00,39.39,39.51,39.39,39.51,47800.0,39.39,39.51,39.39,39.51,47800.0
2013-01-23 11:40:00,39.51,39.51,39.45,39.45,23600.0,39.51,39.51,39.45,39.45,23600.0
2013-01-23 11:45:00,39.45,39.51,39.41,39.5,42700.0,39.45,39.51,39.41,39.5,42700.0
2013-01-23 11:50:00,39.49,39.5,39.46,39.49,10700.0,39.49,39.5,39.46,39.49,10700.0
2013-01-23 11:55:00,39.5,39.51,39.43,39.44,17200.0,39.5,39.51,39.43,39.44,17200.0
2013-01-23 12:00:00,39.44,39.47,39.44,39.46,6900.0,39.44,39.47,39.44,39.46,6900.0
2013-01-23 12:05:00,39.47,39.47,39.41,39.43,21200.0,39.47,39.47,39.41,39.43,21200.0
2013-01-23 12:10:00,39.43,39.45,39.34,39.34,15900.0,39.43,39.45,39.34,39.34,15900.0
2013-01-23 12:15:00,39.34,39.38,39.34,39.36,24100.0,39.34,39.38,39.34,39.36,24100.0
2013-01-23 12:20:00,39.36,39.38,39.36,39.37,10800.0,39.36,39.38,39.36,39.37,10800.0
2013-01-23 12:25:00,39.37,39.41,39.37,39.41,13300.0,39.37,39.41,39.37,39.41,13300.0
2013-01-23 12:30:00,39.41,39.46,39.4,39.46,157100.0,39.41,39.46,39.4,39.46,157100.0
2013-01-23 12:35:00,39.45,39.51,39.45,39.51,19800.0,39.45,39.51,39.45,39.51,19800.0
2013-01-23 12:40:00,39.48,39.52,39.48,39.52,9400.0,39.48,39.52,39.48,39.52,9400.0
2013-01-23 12:45:00,39.51,39.53,39.51,39.52,9200.0,39.51,39.53,39.51,39.52,9200.0
2013-01-23 12:50:00,39.53,39.55,39.52,39.55,18400.0,39.53,39.55,39.52,39.55,18400.0
2013-01-23 12:55:00,39.55,39.57,39.54,39.57,11900.0,39.55,39.57,39.54,39.57,11900.0
2013-01-23 13:00:00,39.57,39.58,39.56,39.56,7900.0,39.57,39.58,39.56,39.56,7900.0
2013-01-23 13:05:00,39.57,39.6,39.56,39.58,21800.0,39.57,39.6,39.56,39.58,21800.0
2013-01-23 13:10:00,39.57,39.6,39.57,39.6,21600.0,39.57,39.6,39.57,39.6,21600.0
2013-01-23 13:15:00,39.6,39.6,39.58,39.59,21600.0,39.6,39.6,39.58,39.59,21600.0
2013-01-23 13:20:00,39.59,39.63,39.59,39.63,14300.0,39.59,39.63,39.59,39.63,14300.0
2013-01-23 13:25:00,39.62,39.63,39.61,39.62,16000.0,39.62,39.63,39.61,39.62,16000.0
2013-01-23 13:30:00,39.62,39.63,39.61,39.61,12100.0,39.62,39.63,39.61,39.61,12100.0
2013-01-23 13:35:00,39.62,39.63,39.6,39.63,10400.0,39.62,39.63,39.6,39.63,10400.0
2013-01-23 13:40:00,39.63,39.68,39.62,39.68,28000.0,39.63,39.68,39.62,39.68,28000.0
2013-01-23 13:45:00,39.68,39.69,39.65,39.67,44400.0,39.68,39.69,39.65,39.67,44400.0
2013-01-23 13:50:00,39.68,39.71,39.66,39.7,20400.0,39.68,39.71,39.66,39.7,20400.0
2013-01-23 13:55:00,39.7,39.75,39.69,39.75,34900.0,39.7,39.75,39.69,39.75,34900.0
2013-01-23 14:00:00,39.76,39.83,39.73,39.76,59900.0,39.76,39.83,39.73,39.76,59900.0
2013-01-23 14:05:00,39.77,39.81,39.73,39.77,52000.0,39.77,39.81,39.73,39.77,52000.0
2013-01-23 14:10:00,39.77,39.78,39.73,39.77,38100.0,39.77,39.78,39.73,39.77,38100.0
2013-01-23 14:15:00,39.76,39.82,39.75,39.81,65400.0,39.76,39.82,39.75,39.81,65400.0
2013-01-23 14:20:00,39.82,39.86,39.82,39.86,19300.0,39.82,39.86,39.82,39.86,19300.0
2013-01-23 14:25:00,39.87,39.93,39.85,39.92,39500.0,39.87,39.93,39.85,39.92,39500.0
2013-01-23 14:30:00,39.92,39.97,39.92,39.97,56800.0,39.92,39.97,39.92,39.97,56800.0
2013-01-23 14:35:00,39.96,40.06,39.94,40.05,77700.0,39.96,40.06,39.94,40.05,77700.0
2013-01-23 14:40:00,40.05,40.08,40.04,40.06,43000.0,40.05,40.08,40.04,40.06,43000.0
2013-01-23 14:45:00,40.07,40.1,40.05,40.05,39900.0,40.07,40.1,40.05,40.05,39900.0
2013-01-23 14:50:00,40.05,40.14,40.05,40.08,74700.0,40.05,40.14,40.05,40.08,74700.0
2013-01-23 14:55:00,40.08,40.09,40.02,40.02,28900.0,40.08,40.09,40.02,40.02,28900.0
2013-01-23 15:00:00,40.02,40.02,39.98,40.0,33900.0,40.02,40.02,39.98,40.0,33900.0
2013-01-23 15:05:00,40.0,40.06,40.0,40.05,19200.0,40.0,40.06,40.0,40.05,19200.0
2013-01-23 15:10:00,40.06,40.06,40.01,40.01,24100.0,40.06,40.06,40.01,40.01,24100.0
2013-01-23 15:15:00,40.01,40.02,40.0,40.01,22800.0,40.01,40.02,40.0,40.01,22800.0
2013-01-23 15:20:00,40.0,40.01,39.97,39.98,100600.0,40.0,40.01,39.97,39.98,100600.0
2013-01-23 15:25:00,40.0,40.0,39.94,39.95,187600.0,40.0,40.0,39.94,39.95,187600.0
2013-01-23 15:30:00,39.94,40.0,39.93,40.0,64500.0,39.94,40.0,39.93,40.0,64500.0
2013-01-23 15:35:00,40.0,40.03,39.99,40.01,61200.0,40.0,40.03,39.99,40.01,61200.0
2013-01-23 15:40:00,40.0,40.04,40.0,40.02,54500.0,40.0,40.04,40.0,40.02,54500.0
2013-01-23 15:45:00,40.02,40.03,40.02,40.03,31000.0,40.02,40.03,40.02,40.03,31000.0
2013-01-23 15:50:00,40.02,40.04,39.95,39.96,158700.0,40.02,40.04,39.95,39.96,158700.0
2013-01-23 15:55:00,39.96,39.97,39.92,39.97,290300.0,39.96,39.97,39.92,39.97,290300.0
2013-01-24 09:30:00,40.06,40.56,40.06,40.55,163200.0,40.06,40.56,40.06,40.55,163200.0
2013-01-24 09:35:00,40.55,40.83,40.55,40.78,87900.0,40.55,40.83,40.55,40.78,87900.0
2013-01-24 09:40:00,40.8,40.83,40.53,40.63,88600.0,40.8,40.83,40.53,40.63,88600.0
2013-01-24 09:45:00,40.62,40.8,40.59,40.79,95300.0,40.62,40.8,40.59,40.79,95300.0
2013-01-24 09:50:00,40.79,40.92,40.64,40.91,154900.0,40.79,40.92,40.64,40.91,154900.0
2013-01-24 09:55:00,40.92,41.09,40.89,40.94,126200.0,40.92,41.09,40.89,40.94,126200.0
2013-01-24 10:00:00,40.91,40.93,40.81,40.86,46700.0,40.91,40.93,40.81,40.86,46700.0
2013-01-24 10:05:00,40.87,40.9,40.81,40.82,61500.0,40.87,40.9,40.81,40.82,61500.0
2013-01-24 10:10:00,40.82,40.95,40.81,40.81,48200.0,40.82,40.95,40.81,40.81,48200.0
2013-01-24 10:15:00,40.81,40.83,40.7,40.83,72700.0,40.81,40.83,40.7,40.83,72700.0
2013-01-24 10:20:00,40.83,40.91,40.82,40.9,27700.0,40.83,40.91,40.82,40.9,27700.0
2013-01-24 10:25:00,40.89,41.0,40.89,40.9,45800.0,40.89,41.0,40.89,40.9,45800.0
2013-01-24 10:30:00,40.9,40.92,40.85,40.86,26900.0,40.9,40.92,40.85,40.86,26900.0
2013-01-24 10:35:00,40.86,40.86,40.75,40.77,33400.0,40.86,40.86,40.75,40.77,33400.0
2013-01-24 10:40:00,40.76,40.76,40.68,40.73,31600.0,40.76,40.76,40.68,40.73,31600.0
2013-01-24 10:45:00,40.74,40.94,40.73,40.94,44100.0,40.74,40.94,40.73,40.94,44100.0
2013-01-24 10:50:00,40.95,41.06,40.93,41.05,47600.0,40.95,41.06,40.93,41.05,47600.0
2013-01-24 10:55:00,41.06,41.1,40.97,41.0,52300.0,41.06,41.1,40.97,41.0,52300.0
2013-01-24 11:00:00,41.0,41.03,40.96,41.03,24000.0,41.0,41.03,40.96,41.03,24000.0
2013-01-24 11:05:00,41.03,41.06,40.95,41.02,47800.0,41.03,41.06,40.95,41.02,47800.0
2013-01-24 11:10:00,41.01,41.17,41.01,41.11,50500.0,41.01,41.17,41.01,41.11,50500.0
2013-01-24 11:15:00,41.11,41.12,41.1,41.11,17200.0,41.11,41.12,41.1,41.11,17200.0
2013-01-24 11:20:00,41.12,41.17,41.06,41.17,48700.0,41.12,41.17,41.06,41.17,48700.0
2013-01-24 11:25:00,41.16,41.25,41.08,41.24,72400.0,41.16,41.25,41.08,41.24,72400.0
2013-01-24 11:30:00,41.25,41.26,41.14,41.22,95300.0,41.25,41.26,41.14,41.22,95300.0
2013-01-24 11:35:00,41.22,41.22,41.17,41.2,32400.0,41.22,41.22,41.17,41.2,32400.0
2013-01-24 11:40:00,41.19,41.22,41.11,41.11,38600.0,41.19,41.22,41.11,41.11,38600.0
2013-01-24 11:45:00,41.11,41.11,40.99,41.0,23800.0,41.11,41.11,40.99,41.0,23800.0
2013-01-24 11:50:00,41.0,41.05,40.96,40.96,32200.0,41.0,41.05,40.96,40.96,32200.0
2013-01-24 11:55:00,40.96,41.01,40.96,41.01,35500.0,40.96,41.01,40.96,41.01,35500.0
2013-01-24 12:00:00,41.01,41.01,40.95,41.0,25200.0,41.01,41.01,40.95,41.0,25200.0
2013-01-24 12:05:00,41.01,41.05,40.94,41.02,45800.0,41.01,41.05,40.94,41.02,45800.0
2013-01-24 12:10:00,41.02,41.06,40.86,40.86,38100.0,41.02,41.06,40.86,40.86,38100.0
2013-01-24 12:15:00,40.86,40.86,40.75,40.75,24900.0,40.86,40.86,40.75,40.75,24900.0
2013-01-24 12:20:00,40.74,40.78,40.68,40.77,39500.0,40.74,40.78,40.68,40.77,39500.0
2013-01-24 12:25:00,40.78,40.89,40.77,40.81,50100.0,40.78,40.89,40.77,40.81,50100.0
2013-01-24 12:30:00,40.82,40.85,40.7,40.84,50800.0,40.82,40.85,40.7,40.84,50800.0
2013-01-24 12:35:00,40.84,40.85,40.72,40.72,33000.0,40.84,40.85,40.72,40.72,33000.0
2013-01-24 12:40:00,40.71,40.87,40.71,40.82,46300.0,40.71,40.87,40.71,40.82,46300.0
2013-01-24 12:45:00,40.84,40.84,40.77,40.77,12200.0,40.84,40.84,40.77,40.77,12200.0
2013-01-24 12:50:00,40.78,40.81,40.75,40.77,25600.0,40.78,40.81,40.75,40.77,25600.0
2013-01-24 12:55:00,40.77,40.81,40.77,40.78,19800.0,40.77,40.81,40.77,40.78,19800.0
2013-01-24 13:00:00,40.78,40.9,40.78,40.85,41600.0,40.78,40.9,40.78,40.85,41600.0
2013-01-24 13:05:00,40.84,40.89,40.83,40.83,28000.0,40.84,40.89,40.83,40.83,28000.0
2013-01-24 13:10:00,40.82,40.9,40.8,40.89,35300.0,40.82,40.9,40.8,40.89,35300.0
2013-01-24 13:15:00,40.9,41.0,40.89,40.94,55700.0,40.9,41.0,40.89,40.94,55700.0
2013-01-24 13:20:00,40.93,40.94,40.9,40.92,23000.0,40.93,40.94,40.9,40.92,23000.0
2013-01-24 13:25:00,40.9,40.9,40.84,40.86,31900.0,40.9,40.9,40.84,40.86,31900.0
2013-01-24 13:30:00,40.87,40.97,40.85,40.96,57100.0,40.87,40.97,40.85,40.96,57100.0
2013-01-24 13:35:00,40.96,41.1,40.96,40.98,38200.0,40.96,41.1,40.96,40.98,38200.0
2013-01-24 13:40:00,40.97,40.98,40.86,40.86,67200.0,40.97,40.98,40.86,40.86,67200.0
2013-01-24 13:45:00,40.85,40.85,40.68,40.68,21900.0,40.85,40.85,40.68,40.68,21900.0
2013-01-24 13:50:00,40.68,40.75,40.63,40.71,122200.0,40.68,40.75,40.63,40.71,122200.0
2013-01-24 13:55:00,40.73,40.76,40.67,40.72,77000.0,40.73,40.76,40.67,40.72,77000.0
2013-01-24 14:00:00,40.71,40.72,40.61,40.62,31800.0,40.71,40.72,40.61,40.62,31800.0
2013-01-24 14:05:00,40.61,40.72,40.61,40.72,12300.0,40.61,40.72,40.61,40.72,12300.0
2013-01-24 14:10:00,40.7,40.78,40.69,40.77,29100.0,40.7,40.78,40.69,40.77,29100.0
2013-01-24 14:15:00,40.78,40.86,40.73,40.74,67100.0,40.78,40.86,40.73,40.74,67100.0
2013-01-24 14:20:00,40.74,40.75,40.71,40.72,24400.0,40.74,40.75,40.71,40.72,24400.0
2013-01-24 14:25:00,40.71,40.77,40.7,40.77,25200.0,40.71,40.77,40.7,40.77,25200.0
2013-01-24 14:30:00,40.77,40.91,40.76,40.9,44000.0,40.77,40.91,40.76,40.9,44000.0
2013-01-24 14:35:00,40.89,40.95,40.89,40.9,24100.0,40.89,40.95,40.89,40.9,24100.0
2013-01-24 14:40:00,40.9,40.97,40.88,40.96,34700.0,40.9,40.97,40.88,40.96,34700.0
2013-01-24 14:45:00,40.97,41.02,40.92,40.95,39300.0,40.97,41.02,40.92,40.95,39300.0
2013-01-24 14:50:00,40.94,40.95,40.88,40.92,27100.0,40.94,40.95,40.88,40.92,27100.0
2013-01-24 14:55:00,40.91,41.01,40.91,40.98,44700.0,40.91,41.01,40.91,40.98,44700.0
2013-01-24 15:00:00,40.98,41.02,40.97,41.01,69600.0,40.98,41.02,40.97,41.01,69600.0
2013-01-24 15:05:00,41.0,41.05,40.99,41.0,47900.0,41.0,41.05,40.99,41.0,47900.0
2013-01-24 15:10:00,41.0,41.09,40.98,41.09,82300.0,41.0,41.09,40.98,41.09,82300.0
2013-01-24 15:15:00,41.09,41.15,41.07,41.13,54000.0,41.09,41.15,41.07,41.13,54000.0
2013-01-24 15:20:00,41.12,41.21,41.1,41.16,102900.0,41.12,41.21,41.1,41.16,102900.0
2013-01-24 15:25:00,41.17,41.23,41.15,41.15,60700.0,41.17,41.23,41.15,41.15,60700.0
2013-01-24 15:30:00,41.14,41.19,41.12,41.19,52100.0,41.14,41.19,41.12,41.19,52100.0
2013-01-24 15:35:00,41.19,41.27,41.18,41.25,93200.0,41.19,41.27,41.18,41.25,93200.0
2013-01-24 15:40:00,41.24,41.34,41.24,41.32,89200.0,41.24,41.34,41.24,41.32,89200.0
2013-01-24 15:45:00,41.32,41.33,41.15,41.18,98800.0,41.32,41.33,41.15,41.18,98800.0
2013-01-24 15:50:00,41.17,41.19,41.08,41.18,184400.0,41.17,41.19,41.08,41.18,184400.0
2013-01-24 15:55:00,41.18,41.19,41.05,41.06,307800.0,41.18,41.19,41.05,41.06,307800.0
2013-01-25 09:30:00,41.1,41.11,40.83,40.97,56600.0,41.1,41.11,40.83,40.97,56600.0
2013-01-25 09:35:00,41.03,41.12,41.01,41.06,29500.0,41.03,41.12,41.01,41.06,29500.0
2013-01-25 09:40:00,41.06,41.1,41.0,41.09,42100.0,41.06,41.1,41.0,41.09,42100.0
2013-01-25 09:45:00,41.11,41.18,41.05,41.18,50000.0,41.11,41.18,41.05,41.18,50000.0
2013-01-25 09:50:00,41.19,41.29,41.18,41.27,35000.0,41.19,41.29,41.18,41.27,35000.0
2013-01-25 09:55:00,41.27,41.31,41.15,41.15,36800.0,41.27,41.31,41.15,41.15,36800.0
2013-01-25 10:00:00,41.13,41.13,41.02,41.1,63700.0,41.13,41.13,41.02,41.1,63700.0
2013-01-25 10:05:00,41.11,41.16,41.08,41.11,38100.0,41.11,41.16,41.08,41.11,38100.0
2013-01-25 10:10:00,41.11,41.17,41.06,41.08,49700.0,41.11,41.17,41.06,41.08,49700.0
2013-01-25 10:15:00,41.08,41.19,41.06,41.16,56500.0,41.08,41.19,41.06,41.16,56500.0
2013-01-25 10:20:00,41.16,41.27,41.16,41.21,53500.0,41.16,41.27,41.16,41.21,53500.0
2013-01-25 10:25:00,41.22,41.26,41.19,41.2,56800.0,41.22,41.26,41.19,41.2,56800.0
2013-01-25 10:30:00,41.18,41.26,41.18,41.21,88900.0,41.18,41.26,41.18,41.21,88900.0
2013-01-25 10:35:00,41.22,41.22,41.1,41.12,31700.0,41.22,41.22,41.1,41.12,31700.0
2013-01-25 10:40:00,41.11,41.17,41.1,41.13,25100.0,41.11,41.17,41.1,41.13,25100.0
2013-01-25 10:45:00,41.12,41.13,41.08,41.11,90900.0,41.12,41.13,41.08,41.11,90900.0
2013-01-25 10:50:00,41.12,41.13,41.0,41.03,43200.0,41.12,41.13,41.0,41.03,43200.0
2013-01-25 10:55:00,41.04,41.11,41.02,41.1,46300.0,41.04,41.11,41.02,41.1,46300.0
2013-01-25 11:00:00,41.11,41.18,41.1,41.11,36400.0,41.11,41.18,41.1,41.11,36400.0
2013-01-25 11:05:00,41.1,41.15,41.02,41.04,40100.0,41.1,41.15,41.02,41.04,40100.0
2013-01-25 11:10:00,41.03,41.04,40.92,40.97,40900.0,41.03,41.04,40.92,40.97,40900.0
2013-01-25 11:15:00,40.97,41.01,40.87,40.88,27900.0,40.97,41.01,40.87,40.88,27900.0
2013-01-25 11:20:00,40.89,40.91,40.84,40.89,39400.0,40.89,40.91,40.84,40.89,39400.0
2013-01-25 11:25:00,40.89,40.99,40.89,40.96,16400.0,40.89,40.99,40.89,40.96,16400.0
2013-01-25 11:30:00,40.96,41.05,40.95,40.98,43200.0,40.96,41.05,40.95,40.98,43200.0
2013-01-25 11:35:00,40.99,41.02,40.98,40.99,16900.0,40.99,41.02,40.98,40.99,16900.0
2013-01-25 11:40:00,41.0,41.0,40.87,40.87,30100.0,41.0,41.0,40.87,40.87,30100.0
2013-01-25 11:45:00,40.87,40.93,40.87,40.92,10800.0,40.87,40.93,40.87,40.92,10800.0
2013-01-25 11:50:00,40.92,40.93,40.83,40.83,29700.0,40.92,40.93,40.83,40.83,29700.0
2013-01-25 11:55:00,40.83,40.83,40.77,40.81,61900.0,40.83,40.83,40.77,40.81,61900.0
2013-01-25 12:00:00,40.8,40.98,40.8,40.89,59400.0,40.8,40.98,40.8,40.89,59400.0
2013-01-25 12:05:00,40.89,41.0,40.89,40.99,17200.0,40.89,41.0,40.89,40.99,17200.0
2013-01-25 12:10:00,41.0,41.0,40.9,40.92,16000.0,41.0,41.0,40.9,40.92,16000.0
2013-01-25 12:15:00,40.92,40.98,40.87,40.98,61900.0,40.92,40.98,40.87,40.98,61900.0
2013-01-25 12:20:00,40.98,41.03,40.96,41.01,36100.0,40.98,41.03,40.96,41.01,36100.0
2013-01-25 12:25:00,41.0,41.01,40.99,41.0,14900.0,41.0,41.01,40.99,41.0,14900.0
2013-01-25 12:30:00,41.0,41.03,41.0,41.0,9800.0,41.0,41.03,41.0,41.0,9800.0
2013-01-25 12:35:00,41.0,41.04,40.99,41.03,9900.0,41.0,41.04,40.99,41.03,9900.0
2013-01-25 12:40:00,41.03,41.04,40.99,41.0,7900.0,41.03,41.04,40.99,41.0,7900.0
2013-01-25 12:45:00,41.01,41.01,40.99,40.99,7100.0,41.01,41.01,40.99,40.99,7100.0
2013-01-25 12:50:00,41.0,41.02,40.99,40.99,17000.0,41.0,41.02,40.99,40.99,17000.0
2013-01-25 12:55:00,41.01,41.01,40.98,41.01,24900.0,41.01,41.01,40.98,41.01,24900.0
2013-01-25 13:00:00,41.01,41.04,41.0,41.03,17900.0,41.01,41.04,41.0,41.03,17900.0
2013-01-25 13:05:00,41.03,41.04,41.02,41.04,13400.0,41.03,41.04,41.02,41.04,13400.0
2013-01-25 13:10:00,41.04,41.06,41.02,41.04,81000.0,41.04,41.06,41.02,41.04,81000.0
2013-01-25 13:15:00,41.03,41.15,41.03,41.15,67500.0,41.03,41.15,41.03,41.15,67500.0
2013-01-25 13:20:00,41.15,41.21,41.14,41.21,30500.0,41.15,41.21,41.14,41.21,30500.0
2013-01-25 13:25:00,41.2,41.24,41.14,41.14,23800.0,41.2,41.24,41.14,41.14,23800.0
2013-01-25 13:30:00,41.13,41.15,41.09,41.11,33000.0,41.13,41.15,41.09,41.11,33000.0
2013-01-25 13:35:00,41.11,41.21,41.1,41.18,31600.0,41.11,41.21,41.1,41.18,31600.0
2013-01-25 13:40:00,41.17,41.22,41.16,41.2,10400.0,41.17,41.22,41.16,41.2,10400.0
2013-01-25 13:45:00,41.21,41.21,41.13,41.15,12400.0,41.21,41.21,41.13,41.15,12400.0
2013-01-25 13:50:00,41.14,41.14,41.08,41.09,10000.0,41.14,41.14,41.08,41.09,10000.0
2013-01-25 13:55:00,41.09,41.1,41.04,41.05,6200.0,41.09,41.1,41.04,41.05,6200.0
2013-01-25 14:00:00,41.06,41.11,41.05,41.07,11000.0,41.06,41.11,41.05,41.07,11000.0
2013-01-25 14:05:00,41.07,41.09,41.05,41.09,11500.0,41.07,41.09,41.05,41.09,11500.0
2013-01-25 14:10:00,41.09,41.09,41.03,41.05,19200.0,41.09,41.09,41.03,41.05,19200.0
2013-01-25 14:15:00,41.05,41.06,41.04,41.05,6700.0,41.05,41.06,41.04,41.05,6700.0
2013-01-25 14:20:00,41.05,41.05,41.02,41.05,12400.0,41.05,41.05,41.02,41.05,12400.0
2013-01-25 14:25:00,41.06,41.1,41.04,41.1,22500.0,41.06,41.1,41.04,41.1,22500.0
2013-01-25 14:30:00,41.09,41.11,41.02,41.04,24000.0,41.09,41.11,41.02,41.04,24000.0
2013-01-25 14:35:00,41.04,41.07,41.01,41.02,14200.0,41.04,41.07,41.01,41.02,14200.0
2013-01-25 14:40:00,41.02,41.06,41.02,41.05,9100.0,41.02,41.06,41.02,41.05,9100.0
2013-01-25 14:45:00,41.06,41.07,41.03,41.04,20300.0,41.06,41.07,41.03,41.04,20300.0
2013-01-25 14:50:00,41.04,41.07,41.02,41.06,26100.0,41.04,41.07,41.02,41.06,26100.0
2013-01-25 14:55:00,41.07,41.07,41.01,41.01,15200.0,41.07,41.07,41.01,41.01,15200.0
2013-01-25 15:00:00,41.01,41.01,40.96,40.99,24300.0,41.01,41.01,40.96,40.99,24300.0
2013-01-25 15:05:00,40.99,41.0,40.92,40.96,36100.0,40.99,41.0,40.92,40.96,36100.0
2013-01-25 15:10:00,40.97,41.02,40.94,40.94,33300.0,40.97,41.02,40.94,40.94,33300.0
2013-01-25 15:15:00,40.93,41.0,40.93,40.94,42900.0,40.93,41.0,40.93,40.94,42900.0
2013-01-25 15:20:00,40.94,40.94,40.88,40.9,75300.0,40.94,40.94,40.88,40.9,75300.0
2013-01-25 15:25:00,40.9,41.0,40.88,40.99,58600.0,40.9,41.0,40.88,40.99,58600.0
2013-01-25 15:30:00,41.0,41.05,40.98,41.04,31200.0,41.0,41.05,40.98,41.04,31200.0
2013-01-25 15:35:00,41.04,41.05,41.01,41.05,23900.0,41.04,41.05,41.01,41.05,23900.0
2013-01-25 15:40:00,41.05,41.07,41.02,41.03,39100.0,41.05,41.07,41.02,41.03,39100.0
2013-01-25 15:45:00,41.03,41.04,40.97,40.97,48400.0,41.03,41.04,40.97,40.97,48400.0
2013-01-25 15:50:00,40.98,41.08,40.97,41.07,77000.0,40.98,41.08,40.97,41.07,77000.0
2013-01-25 15:55:00,41.08,41.08,40.99,41.07,149000.0,41.08,41.08,40.99,41.07,149000.0
2013-01-28 09:30:00,41.24,41.27,41.03,41.06,89900.0,41.24,41.27,41.03,41.06,89900.0
2013-01-28 09:35:00,41.06,41.14,41.05,41.07,47600.0,41.06,41.14,41.05,41.07,47600.0
2013-01-28 09:40:00,41.08,41.14,41.08,41.11,16900.0,41.08,41.14,41.08,41.11,16900.0
2013-01-28 09:45:00,41.11,41.14,41.07,41.08,31400.0,41.11,41.14,41.07,41.08,31400.0
2013-01-28 09:50:00,41.07,41.16,41.04,41.14,34600.0,41.07,41.16,41.04,41.14,34600.0
2013-01-28 09:55:00,41.13,41.2,41.13,41.18,16300.0,41.13,41.2,41.13,41.18,16300.0
2013-01-28 10:00:00,41.17,41.22,41.08,41.22,45000.0,41.17,41.22,41.08,41.22,45000.0
2013-01-28 10:05:00,41.22,41.25,41.2,41.23,38700.0,41.22,41.25,41.2,41.23,38700.0
2013-01-28 10:10:00,41.24,41.31,41.24,41.3,31200.0,41.24,41.31,41.24,41.3,31200.0
2013-01-28 10:15:00,41.29,41.3,41.16,41.18,22700.0,41.29,41.3,41.16,41.18,22700.0
2013-01-28 10:20:00,41.18,41.33,41.17,41.33,41200.0,41.18,41.33,41.17,41.33,41200.0
2013-01-28 10:25:00,41.32,41.5,41.32,41.49,59900.0,41.32,41.5,41.32,41.49,59900.0
2013-01-28 10:30:00,41.49,41.49,41.33,41.34,49800.0,41.49,41.49,41.33,41.34,49800.0
2013-01-28 10:35:00,41.34,41.43,41.31,41.41,49600.0,41.34,41.43,41.31,41.41,49600.0
2013-01-28 10:40:00,41.4,41.43,41.35,41.4,27000.0,41.4,41.43,41.35,41.4,27000.0
2013-01-28 10:45:00,41.4,41.42,41.35,41.41,30000.0,41.4,41.42,41.35,41.41,30000.0
2013-01-28 10:50:00,41.4,41.41,41.33,41.36,16600.0,41.4,41.41,41.33,41.36,16600.0
2013-01-28 10:55:00,41.37,41.43,41.33,41.43,17700.0,41.37,41.43,41.33,41.43,17700.0
2013-01-28 11:00:00,41.43,41.44,41.37,41.44,20200.0,41.43,41.44,41.37,41.44,20200.0
2013-01-28 11:05:00,41.45,41.48,41.43,41.45,15300.0,41.45,41.48,41.43,41.45,15300.0
2013-01-28 11:10:00,41.45,41.45,41.35,41.35,15800.0,41.45,41.45,41.35,41.35,15800.0
2013-01-28 11:15:00,41.34,41.35,41.28,41.32,23900.0,41.34,41.35,41.28,41.32,23900.0
2013-01-28 11:20:00,41.31,41.37,41.29,41.32,27900.0,41.31,41.37,41.29,41.32,27900.0
2013-01-28 11:25:00,41.31,41.41,41.31,41.4,14500.0,41.31,41.41,41.31,41.4,14500.0
2013-01-28 11:30:00,41.41,41.44,41.39,41.41,18800.0,41.41,41.44,41.39,41.41,18800.0
2013-01-28 11:35:00,41.39,41.44,41.39,41.42,12500.0,41.39,41.44,41.39,41.42,12500.0
2013-01-28 11:40:00,41.42,41.49,41.42,41.46,12500.0,41.42,41.49,41.42,41.46,12500.0
2013-01-28 11:45:00,41.46,41.51,41.46,41.46,19900.0,41.46,41.51,41.46,41.46,19900.0
2013-01-28 11:50:00,41.46,41.5,41.44,41.46,14400.0,41.46,41.5,41.44,41.46,14400.0
2013-01-28 11:55:00,41.44,41.49,41.43,41.43,12300.0,41.44,41.49,41.43,41.43,12300.0
2013-01-28 12:00:00,41.43,41.43,41.29,41.32,20800.0,41.43,41.43,41.29,41.32,20800.0
2013-01-28 12:05:00,41.32,41.34,41.28,41.3,18300.0,41.32,41.34,41.28,41.3,18300.0
2013-01-28 12:10:00,41.3,41.3,41.21,41.23,27200.0,41.3,41.3,41.21,41.23,27200.0
2013-01-28 12:15:00,41.23,41.27,41.22,41.22,11100.0,41.23,41.27,41.22,41.22,11100.0
2013-01-28 12:20:00,41.22,41.31,41.19,41.19,33900.0,41.22,41.31,41.19,41.19,33900.0
2013-01-28 12:25:00,41.19,41.34,41.17,41.31,60100.0,41.19,41.34,41.17,41.31,60100.0
2013-01-28 12:30:00,41.3,41.36,41.29,41.36,10800.0,41.3,41.36,41.29,41.36,10800.0
2013-01-28 12:35:00,41.35,41.44,41.35,41.39,21300.0,41.35,41.44,41.35,41.39,21300.0
2013-01-28 12:40:00,41.38,41.41,41.37,41.4,7200.0,41.38,41.41,41.37,41.4,7200.0
2013-01-28 12:45:00,41.4,41.52,41.4,41.52,34900.0,41.4,41.52,41.4,41.52,34900.0
2013-01-28 12:50:00,41.52,41.53,41.46,41.46,10800.0,41.52,41.53,41.46,41.46,10800.0
2013-01-28 12:55:00,41.45,41.45,41.39,41.42,15400.0,41.45,41.45,41.39,41.42,15400.0
2013-01-28 13:00:00,41.42,41.42,41.35,41.36,26200.0,41.42,41.42,41.35,41.36,26200.0
2013-01-28 13:05:00,41.37,41.38,41.29,41.29,43300.0,41.37,41.38,41.29,41.29,43300.0
2013-01-28 13:10:00,41.28,41.28,41.21,41.23,24500.0,41.28,41.28,41.21,41.23,24500.0
2013-01-28 13:15:00,41.22,41.23,41.15,41.15,12600.0,41.22,41.23,41.15,41.15,12600.0
2013-01-28 13:20:00,41.16,41.16,41.13,41.15,16100.0,41.16,41.16,41.13,41.15,16100.0
2013-01-28 13:25:00,41.15,41.16,41.12,41.12,11500.0,41.15,41.16,41.12,41.12,11500.0
2013-01-28 13:30:00,41.11,41.13,41.09,41.11,16900.0,41.11,41.13,41.09,41.11,16900.0
2013-01-28 13:35:00,41.1,41.2,41.09,41.18,21200.0,41.1,41.2,41.09,41.18,21200.0
2013-01-28 13:40:00,41.18,41.18,41.15,41.16,6900.0,41.18,41.18,41.15,41.16,6900.0
2013-01-28 13:45:00,41.15,41.16,41.08,41.09,11000.0,41.15,41.16,41.08,41.09,11000.0
2013-01-28 13:50:00,41.1,41.1,41.05,41.05,13600.0,41.1,41.1,41.05,41.05,13600.0
2013-01-28 13:55:00,41.06,41.1,41.03,41.09,26000.0,41.06,41.1,41.03,41.09,26000.0
2013-01-28 14:00:00,41.09,41.11,41.09,41.11,17100.0,41.09,41.11,41.09,41.11,17100.0
2013-01-28 14:05:00,41.1,41.11,41.05,41.05,15100.0,41.1,41.11,41.05,41.05,15100.0
2013-01-28 14:10:00,41.07,41.11,41.07,41.09,13100.0,41.07,41.11,41.07,41.09,13100.0
2013-01-28 14:15:00,41.09,41.17,41.09,41.16,23900.0,41.09,41.17,41.09,41.16,23900.0
2013-01-28 14:20:00,41.16,41.17,41.15,41.17,7100.0,41.16,41.17,41.15,41.17,7100.0
2013-01-28 14:25:00,41.18,41.18,41.16,41.17,13300.0,41.18,41.18,41.16,41.17,13300.0
2013-01-28 14:30:00,41.16,41.18,41.15,41.17,10600.0,41.16,41.18,41.15,41.17,10600.0
2013-01-28 14:35:00,41.16,41.17,41.13,41.13,22400.0,41.16,41.17,41.13,41.13,22400.0
2013-01-28 14:40:00,41.14,41.18,41.13,41.18,20000.0,41.14,41.18,41.13,41.18,20000.0
2013-01-28 14:45:00,41.18,41.23,41.16,41.23,24600.0,41.18,41.23,41.16,41.23,24600.0
2013-01-28 14:50:00,41.22,41.23,41.19,41.21,26800.0,41.22,41.23,41.19,41.21,26800.0
2013-01-28 14:55:00,41.21,41.21,41.15,41.16,14600.0,41.21,41.21,41.15,41.16,14600.0
2013-01-28 15:00:00,41.16,41.16,41.1,41.12,39200.0,41.16,41.16,41.1,41.12,39200.0
2013-01-28 15:05:00,41.11,41.13,41.04,41.06,30100.0,41.11,41.13,41.04,41.06,30100.0
2013-01-28 15:10:00,41.06,41.07,41.05,41.07,21800.0,41.06,41.07,41.05,41.07,21800.0
2013-01-28 15:15:00,41.06,41.07,40.99,40.99,65000.0,41.06,41.07,40.99,40.99,65000.0
2013-01-28 15:20:00,40.99,40.99,40.88,40.9,75800.0,40.99,40.99,40.88,40.9,75800.0
2013-01-28 15:25:00,40.9,40.91,40.87,40.88,50900.0,40.9,40.91,40.87,40.88,50900.0
2013-01-28 15:30:00,40.88,40.95,40.88,40.95,46300.0,40.88,40.95,40.88,40.95,46300.0
2013-01-28 15:35:00,40.95,40.97,40.93,40.95,34800.0,40.95,40.97,40.93,40.95,34800.0
2013-01-28 15:40:00,40.95,40.96,40.9,40.94,32400.0,40.95,40.96,40.9,40.94,32400.0
2013-01-28 15:45:00,40.94,40.98,40.91,40.98,34400.0,40.94,40.98,40.91,40.98,34400.0
2013-01-28 15:50:00,40.99,40.99,40.94,40.99,62700.0,40.99,40.99,40.94,40.99,62700.0
2013-01-28 15:55:00,40.98,41.03,40.96,40.97,139700.0,40.98,41.03,40.96,40.97,139700.0
2013-01-29 09:30:00,40.77,40.87,40.7,40.75,48300.0,40.77,40.87,40.7,40.75,48300.0
2013-01-29 09:35:00,40.75,40.76,40.52,40.54,34400.0,40.75,40.76,40.52,40.54,34400.0
2013-01-29 09:40:00,40.53,40.6,40.5,40.57,28100.0,40.53,40.6,40.5,40.57,28100.0
2013-01-29 09:45:00,40.59,40.71,40.59,40.64,27900.0,40.59,40.71,40.59,40.64,27900.0
2013-01-29 09:50:00,40.65,40.65,40.59,40.61,20800.0,40.65,40.65,40.59,40.61,20800.0
2013-01-29 09:55:00,40.63,40.64,40.57,40.57,13500.0,40.63,40.64,40.57,40.57,13500.0
2013-01-29 10:00:00,40.57,40.57,40.4,40.44,78200.0,40.57,40.57,40.4,40.44,78200.0
2013-01-29 10:05:00,40.47,40.49,40.39,40.39,20000.0,40.47,40.49,40.39,40.39,20000.0
2013-01-29 10:10:00,40.4,40.51,40.4,40.46,21500.0,40.4,40.51,40.4,40.46,21500.0
2013-01-29 10:15:00,40.46,40.51,40.45,40.51,9800.0,40.46,40.51,40.45,40.51,9800.0
2013-01-29 10:20:00,40.51,40.59,40.51,40.58,17700.0,40.51,40.59,40.51,40.58,17700.0
2013-01-29 10:25:00,40.57,40.57,40.48,40.54,22300.0,40.57,40.57,40.48,40.54,22300.0
2013-01-29 10:30:00,40.54,40.55,40.5,40.52,25100.0,40.54,40.55,40.5,40.52,25100.0
2013-01-29 10:35:00,40.52,40.52,40.49,40.51,44900.0,40.52,40.52,40.49,40.51,44900.0
2013-01-29 10:40:00,40.51,40.56,40.5,40.55,64500.0,40.51,40.56,40.5,40.55,64500.0
2013-01-29 10:45:00,40.55,40.61,40.55,40.61,31300.0,40.55,40.61,40.55,40.61,31300.0
2013-01-29 10:50:00,40.61,40.61,40.58,40.59,16200.0,40.61,40.61,40.58,40.59,16200.0
2013-01-29 10:55:00,40.59,40.63,40.57,40.58,28100.0,40.59,40.63,40.57,40.58,28100.0
2013-01-29 11:00:00,40.58,40.61,40.53,40.59,13600.0,40.58,40.61,40.53,40.59,13600.0
2013-01-29 11:05:00,40.59,40.62,40.53,40.56,16100.0,40.59,40.62,40.53,40.56,16100.0
2013-01-29 11:10:00,40.57,40.57,40.5,40.51,9500.0,40.57,40.57,40.5,40.51,9500.0
2013-01-29 11:15:00,40.5,40.6,40.5,40.51,23700.0,40.5,40.6,40.5,40.51,23700.0
2013-01-29 11:20:00,40.53,40.57,40.5,40.57,42700.0,40.53,40.57,40.5,40.57,42700.0
2013-01-29 11:25:00,40.58,40.66,40.57,40.63,33000.0,40.58,40.66,40.57,40.63,33000.0
2013-01-29 11:30:00,40.64,40.66,40.63,40.64,15300.0,40.64,40.66,40.63,40.64,15300.0
2013-01-29 11:35:00,40.65,40.69,40.63,40.67,6100.0,40.65,40.69,40.63,40.67,6100.0
2013-01-29 11:40:00,40.68,40.68,40.67,40.68,3000.0,40.68,40.68,40.67,40.68,3000.0
2013-01-29 11:45:00,40.67,40.67,40.63,40.64,18200.0,40.67,40.67,40.63,40.64,18200.0
2013-01-29 11:50:00,40.64,40.64,40.61,40.61,4900.0,40.64,40.64,40.61,40.61,4900.0
2013-01-29 11:55:00,40.6,40.63,40.59,40.61,29000.0,40.6,40.63,40.59,40.61,29000.0
2013-01-29 12:00:00,40.6,40.62,40.6,40.61,16800.0,40.6,40.62,40.6,40.61,16800.0
2013-01-29 12:05:00,40.6,40.63,40.6,40.61,15400.0,40.6,40.63,40.6,40.61,15400.0
2013-01-29 12:10:00,40.61,40.65,40.61,40.62,10800.0,40.61,40.65,40.61,40.62,10800.0
2013-01-29 12:15:00,40.63,40.63,40.62,40.63,4400.0,40.63,40.63,40.62,40.63,4400.0
2013-01-29 12:20:00,40.63,40.64,40.59,40.59,44100.0,40.63,40.64,40.59,40.59,44100.0
2013-01-29 12:25:00,40.6,40.6,40.58,40.59,13000.0,40.6,40.6,40.58,40.59,13000.0
2013-01-29 12:30:00,40.59,40.68,40.59,40.66,10500.0,40.59,40.68,40.59,40.66,10500.0
2013-01-29 12:35:00,40.66,40.7,40.66,40.68,9000.0,40.66,40.7,40.66,40.68,9000.0
2013-01-29 12:40:00,40.69,40.73,40.68,40.68,7500.0,40.69,40.73,40.68,40.68,7500.0
2013-01-29 12:45:00,40.69,40.69,40.66,40.67,10500.0,40.69,40.69,40.66,40.67,10500.0
2013-01-29 12:50:00,40.67,40.72,40.67,40.69,17300.0,40.67,40.72,40.67,40.69,17300.0
2013-01-29 12:55:00,40.68,40.74,40.68,40.74,4000.0,40.68,40.74,40.68,40.74,4000.0
2013-01-29 13:00:00,40.73,40.76,40.72,40.72,9100.0,40.73,40.76,40.72,40.72,9100.0
2013-01-29 13:05:00,40.72,40.75,40.69,40.71,9000.0,40.72,40.75,40.69,40.71,9000.0
2013-01-29 13:10:00,40.72,40.73,40.69,40.7,17800.0,40.72,40.73,40.69,40.7,17800.0
2013-01-29 13:15:00,40.7,40.75,40.7,40.72,9000.0,40.7,40.75,40.7,40.72,9000.0
2013-01-29 13:20:00,40.72,40.74,40.71,40.72,4800.0,40.72,40.74,40.71,40.72,4800.0
2013-01-29 13:25:00,40.71,40.71,40.68,40.69,8300.0,40.71,40.71,40.68,40.69,8300.0
2013-01-29 13:30:00,40.68,40.73,40.68,40.73,6400.0,40.68,40.73,40.68,40.73,6400.0
2013-01-29 13:35:00,40.72,40.72,40.7,40.7,5800.0,40.72,40.72,40.7,40.7,5800.0
2013-01-29 13:40:00,40.71,40.71,40.65,40.66,12000.0,40.71,40.71,40.65,40.66,12000.0
2013-01-29 13:45:00,40.66,40.66,40.61,40.62,11200.0,40.66,40.66,40.61,40.62,11200.0
2013-01-29 13:50:00,40.62,40.64,40.61,40.61,7000.0,40.62,40.64,40.61,40.61,7000.0
2013-01-29 13:55:00,40.61,40.63,40.6,40.61,11100.0,40.61,40.63,40.6,40.61,11100.0
2013-01-29 14:00:00,40.61,40.65,40.61,40.63,8900.0,40.61,40.65,40.61,40.63,8900.0
2013-01-29 14:05:00,40.63,40.65,40.61,40.64,13200.0,40.63,40.65,40.61,40.64,13200.0
2013-01-29 14:10:00,40.64,40.67,40.63,40.67,25400.0,40.64,40.67,40.63,40.67,25400.0
2013-01-29 14:15:00,40.67,40.67,40.63,40.63,11400.0,40.67,40.67,40.63,40.63,11400.0
2013-01-29 14:20:00,40.64,40.64,40.6,40.62,16200.0,40.64,40.64,40.6,40.62,16200.0
2013-01-29 14:25:00,40.62,40.62,40.54,40.54,16500.0,40.62,40.62,40.54,40.54,16500.0
2013-01-29 14:30:00,40.55,40.56,40.54,40.56,8300.0,40.55,40.56,40.54,40.56,8300.0
2013-01-29 14:35:00,40.55,40.58,40.55,40.57,5400.0,40.55,40.58,40.55,40.57,5400.0
2013-01-29 14:40:00,40.57,40.57,40.54,40.54,10700.0,40.57,40.57,40.54,40.54,10700.0
2013-01-29 14:45:00,40.54,40.58,40.52,40.57,15500.0,40.54,40.58,40.52,40.57,15500.0
2013-01-29 14:50:00,40.57,40.58,40.54,40.55,11100.0,40.57,40.58,40.54,40.55,11100.0
2013-01-29 14:55:00,40.56,40.57,40.55,40.55,6900.0,40.56,40.57,40.55,40.55,6900.0
2013-01-29 15:00:00,40.56,40.59,40.55,40.59,8800.0,40.56,40.59,40.55,40.59,8800.0
2013-01-29 15:05:00,40.58,40.6,40.55,40.6,20600.0,40.58,40.6,40.55,40.6,20600.0
2013-01-29 15:10:00,40.59,40.65,40.59,40.59,17400.0,40.59,40.65,40.59,40.59,17400.0
2013-01-29 15:15:00,40.58,40.62,40.58,40.62,24700.0,40.58,40.62,40.58,40.62,24700.0
2013-01-29 15:20:00,40.61,40.62,40.6,40.61,20700.0,40.61,40.62,40.6,40.61,20700.0
2013-01-29 15:25:00,40.6,40.65,40.6,40.63,29300.0,40.6,40.65,40.6,40.63,29300.0
2013-01-29 15:30:00,40.64,40.66,40.63,40.63,25500.0,40.64,40.66,40.63,40.63,25500.0
2013-01-29 15:35:00,40.63,40.64,40.63,40.63,17200.0,40.63,40.64,40.63,40.63,17200.0
2013-01-29 15:40:00,40.64,40.66,40.62,40.64,66100.0,40.64,40.66,40.62,40.64,66100.0
2013-01-29 15:45:00,40.63,40.64,40.6,40.63,33400.0,40.63,40.64,40.6,40.63,33400.0
2013-01-29 15:50:00,40.64,40.65,40.6,40.63,97400.0,40.64,40.65,40.6,40.63,97400.0
2013-01-29 15:55:00,40.63,40.66,40.6,40.62,141900.0,40.63,40.66,40.6,40.62,141900.0
2013-01-30 09:30:00,40.57,40.6,40.25,40.51,142600.0,40.57,40.6,40.25,40.51,142600.0
2013-01-30 09:35:00,40.51,40.81,40.51,40.81,121200.0,40.51,40.81,40.51,40.81,121200.0
2013-01-30 09:40:00,40.81,40.81,40.67,40.69,47600.0,40.81,40.81,40.67,40.69,47600.0
2013-01-30 09:45:00,40.7,40.77,40.66,40.77,84200.0,40.7,40.77,40.66,40.77,84200.0
2013-01-30 09:50:00,40.76,40.76,40.65,40.66,77600.0,40.76,40.76,40.65,40.66,77600.0
2013-01-30 09:55:00,40.65,40.69,40.45,40.47,127400.0,40.65,40.69,40.45,40.47,127400.0
2013-01-30 10:00:00,40.45,40.55,40.44,40.48,62600.0,40.45,40.55,40.44,40.48,62600.0
2013-01-30 10:05:00,40.48,40.51,40.42,40.44,32800.0,40.48,40.51,40.42,40.44,32800.0
2013-01-30 10:10:00,40.43,40.48,40.43,40.45,33400.0,40.43,40.48,40.43,40.45,33400.0
2013-01-30 10:15:00,40.44,40.44,40.3,40.31,59000.0,40.44,40.44,40.3,40.31,59000.0
2013-01-30 10:20:00,40.3,40.3,40.27,40.27,41200.0,40.3,40.3,40.27,40.27,41200.0
2013-01-30 10:25:00,40.26,40.3,40.26,40.29,48800.0,40.26,40.3,40.26,40.29,48800.0
2013-01-30 10:30:00,40.29,40.3,40.24,40.24,82000.0,40.29,40.3,40.24,40.24,82000.0
2013-01-30 10:35:00,40.24,40.25,40.22,40.23,40400.0,40.24,40.25,40.22,40.23,40400.0
2013-01-30 10:40:00,40.23,40.23,40.19,40.19,56200.0,40.23,40.23,40.19,40.19,56200.0
2013-01-30 10:45:00,40.18,40.27,40.17,40.25,56200.0,40.18,40.27,40.17,40.25,56200.0
2013-01-30 10:50:00,40.25,40.26,40.19,40.19,55200.0,40.25,40.26,40.19,40.19,55200.0
2013-01-30 10:55:00,40.18,40.2,40.18,40.2,29400.0,40.18,40.2,40.18,40.2,29400.0
2013-01-30 11:00:00,40.2,40.23,40.19,40.19,43400.0,40.2,40.23,40.19,40.19,43400.0
2013-01-30 11:05:00,40.2,40.23,40.19,40.22,66200.0,40.2,40.23,40.19,40.22,66200.0
2013-01-30 11:10:00,40.22,40.22,40.19,40.19,15400.0,40.22,40.22,40.19,40.19,15400.0
2013-01-30 11:15:00,40.19,40.2,40.18,40.2,60000.0,40.19,40.2,40.18,40.2,60000.0
2013-01-30 11:20:00,40.2,40.23,40.19,40.22,22600.0,40.2,40.23,40.19,40.22,22600.0
2013-01-30 11:25:00,40.23,40.23,40.18,40.18,49200.0,40.23,40.23,40.18,40.18,49200.0
2013-01-30 11:30:00,40.19,40.2,40.17,40.2,53800.0,40.19,40.2,40.17,40.2,53800.0
2013-01-30 11:35:00,40.2,40.23,40.18,40.18,43200.0,40.2,40.23,40.18,40.18,43200.0
2013-01-30 11:40:00,40.18,40.19,40.07,40.08,64600.0,40.18,40.19,40.07,40.08,64600.0
2013-01-30 11:45:00,40.09,40.14,40.06,40.14,40400.0,40.09,40.14,40.06,40.14,40400.0
2013-01-30 11:50:00,40.14,40.14,40.13,40.14,34000.0,40.14,40.14,40.13,40.14,34000.0
2013-01-30 11:55:00,40.14,40.15,40.13,40.13,44800.0,40.14,40.15,40.13,40.13,44800.0
2013-01-30 12:00:00,40.13,40.14,40.11,40.14,34400.0,40.13,40.14,40.11,40.14,34400.0
2013-01-30 12:05:00,40.14,40.14,40.11,40.11,30800.0,40.14,40.14,40.11,40.11,30800.0
2013-01-30 12:10:00,40.11,40.12,40.08,40.09,45400.0,40.11,40.12,40.08,40.09,45400.0
2013-01-30 12:15:00,40.09,40.09,40.03,40.05,58200.0,40.09,40.09,40.03,40.05,58200.0
2013-01-30 12:20:00,40.05,40.05,39.98,40.02,137400.0,40.05,40.05,39.98,40.02,137400.0
2013-01-30 12:25:00,40.02,40.02,39.97,39.98,49000.0,40.02,40.02,39.97,39.98,49000.0
2013-01-30 12:30:00,39.98,40.07,39.98,40.05,98000.0,39.98,40.07,39.98,40.05,98000.0
2013-01-30 12:35:00,40.05,40.05,40.01,40.02,59400.0,40.05,40.05,40.01,40.02,59400.0
2013-01-30 12:40:00,40.03,40.08,40.02,40.08,36200.0,40.03,40.08,40.02,40.08,36200.0
2013-01-30 12:45:00,40.08,40.1,40.08,40.1,27600.0,40.08,40.1,40.08,40.1,27600.0
2013-01-30 12:50:00,40.09,40.13,40.06,40.08,72000.0,40.09,40.13,40.06,40.08,72000.0
2013-01-30 12:55:00,40.08,40.1,40.08,40.1,18400.0,40.08,40.1,40.08,40.1,18400.0
2013-01-30 13:00:00,40.1,40.16,40.09,40.15,23600.0,40.1,40.16,40.09,40.15,23600.0
2013-01-30 13:05:00,40.15,40.22,40.14,40.19,65400.0,40.15,40.22,40.14,40.19,65400.0
2013-01-30 13:10:00,40.21,40.21,40.19,40.2,44400.0,40.21,40.21,40.19,40.2,44400.0
2013-01-30 13:15:00,40.19,40.2,40.15,40.18,50600.0,40.19,40.2,40.15,40.18,50600.0
2013-01-30 13:20:00,40.18,40.22,40.17,40.22,26200.0,40.18,40.22,40.17,40.22,26200.0
2013-01-30 13:25:00,40.22,40.23,40.21,40.23,18800.0,40.22,40.23,40.21,40.23,18800.0
2013-01-30 13:30:00,40.23,40.23,40.19,40.19,36400.0,40.23,40.23,40.19,40.19,36400.0
2013-01-30 13:35:00,40.19,40.2,40.19,40.2,14000.0,40.19,40.2,40.19,40.2,14000.0
2013-01-30 13:40:00,40.19,40.19,40.12,40.17,137400.0,40.19,40.19,40.12,40.17,137400.0
2013-01-30 13:45:00,40.18,40.21,40.16,40.16,41400.0,40.18,40.21,40.16,40.16,41400.0
2013-01-30 13:50:00,40.17,40.18,40.14,40.15,30200.0,40.17,40.18,40.14,40.15,30200.0
2013-01-30 13:55:00,40.14,40.15,39.91,39.97,157600.0,40.14,40.15,39.91,39.97,157600.0
2013-01-30 14:00:00,39.98,40.01,39.97,40.0,44000.0,39.98,40.01,39.97,40.0,44000.0
2013-01-30 14:05:00,40.0,40.0,39.92,39.96,72600.0,40.0,40.0,39.92,39.96,72600.0
2013-01-30 14:10:00,39.96,40.0,39.95,39.99,32800.0,39.96,40.0,39.95,39.99,32800.0
2013-01-30 14:15:00,39.99,40.03,39.93,39.95,64600.0,39.99,40.03,39.93,39.95,64600.0
2013-01-30 14:20:00,39.95,39.95,39.8,39.81,80200.0,39.95,39.95,39.8,39.81,80200.0
2013-01-30 14:25:00,39.8,39.87,39.8,39.85,84200.0,39.8,39.87,39.8,39.85,84200.0
2013-01-30 14:30:00,39.85,39.95,39.84,39.88,102800.0,39.85,39.95,39.84,39.88,102800.0
2013-01-30 14:35:00,39.88,39.88,39.75,39.85,138200.0,39.88,39.88,39.75,39.85,138200.0
2013-01-30 14:40:00,39.84,39.87,39.83,39.84,74400.0,39.84,39.87,39.83,39.84,74400.0
2013-01-30 14:45:00,39.84,39.84,39.79,39.8,97800.0,39.84,39.84,39.79,39.8,97800.0
2013-01-30 14:50:00,39.8,39.85,39.78,39.81,73800.0,39.8,39.85,39.78,39.81,73800.0
2013-01-30 14:55:00,39.81,39.88,39.81,39.88,59600.0,39.81,39.88,39.81,39.88,59600.0
2013-01-30 15:00:00,39.88,39.89,39.8,39.8,105800.0,39.88,39.89,39.8,39.8,105800.0
2013-01-30 15:05:00,39.8,39.84,39.79,39.82,133400.0,39.8,39.84,39.79,39.82,133400.0
2013-01-30 15:10:00,39.81,39.84,39.79,39.81,85200.0,39.81,39.84,39.79,39.81,85200.0
2013-01-30 15:15:00,39.8,39.83,39.74,39.76,140200.0,39.8,39.83,39.74,39.76,140200.0
2013-01-30 15:20:00,39.77,39.79,39.76,39.77,48800.0,39.77,39.79,39.76,39.77,48800.0
2013-01-30 15:25:00,39.77,39.77,39.72,39.75,115600.0,39.77,39.77,39.72,39.75,115600.0
2013-01-30 15:30:00,39.75,39.75,39.69,39.69,123800.0,39.75,39.75,39.69,39.69,123800.0
2013-01-30 15:35:00,39.69,39.71,39.68,39.68,125200.0,39.69,39.71,39.68,39.68,125200.0
2013-01-30 15:40:00,39.68,39.73,39.66,39.71,142000.0,39.68,39.73,39.66,39.71,142000.0
2013-01-30 15:45:00,39.7,39.71,39.66,39.7,248600.0,39.7,39.71,39.66,39.7,248600.0
2013-01-30 15:50:00,39.69,39.8,39.67,39.79,263400.0,39.69,39.8,39.67,39.79,263400.0
2013-01-30 15:55:00,39.79,39.82,39.73,39.81,464600.0,39.79,39.82,39.73,39.81,464600.0
2013-01-31 09:30:00,39.93,40.29,39.93,40.21,97200.0,39.93,40.29,39.93,40.21,97200.0
2013-01-31 09:35:00,40.21,40.21,40.0,40.03,37600.0,40.21,40.21,40.0,40.03,37600.0
2013-01-31 09:40:00,40.03,40.21,40.0,40.18,62000.0,40.03,40.21,40.0,40.18,62000.0
2013-01-31 09:45:00,40.19,40.25,40.18,40.19,40800.0,40.19,40.25,40.18,40.19,40800.0
2013-01-31 09:50:00,40.17,40.17,40.1,40.15,29600.0,40.17,40.17,40.1,40.15,29600.0
2013-01-31 09:55:00,40.14,40.23,40.14,40.14,34400.0,40.14,40.23,40.14,40.14,34400.0
2013-01-31 10:00:00,40.13,40.16,40.11,40.15,42600.0,40.13,40.16,40.11,40.15,42600.0
2013-01-31 10:05:00,40.14,40.21,40.14,40.2,32600.0,40.14,40.21,40.14,40.2,32600.0
2013-01-31 10:10:00,40.2,40.23,40.16,40.17,39000.0,40.2,40.23,40.16,40.17,39000.0
2013-01-31 10:15:00,40.18,40.22,40.18,40.21,36800.0,40.18,40.22,40.18,40.21,36800.0
2013-01-31 10:20:00,40.2,40.29,40.19,40.28,30000.0,40.2,40.29,40.19,40.28,30000.0
2013-01-31 10:25:00,40.27,40.28,40.07,40.09,46800.0,40.27,40.28,40.07,40.09,46800.0
2013-01-31 10:30:00,40.09,40.2,40.08,40.19,34000.0,40.09,40.2,40.08,40.19,34000.0
2013-01-31 10:35:00,40.18,40.2,40.14,40.15,77000.0,40.18,40.2,40.14,40.15,77000.0
2013-01-31 10:40:00,40.15,40.16,40.1,40.13,38800.0,40.15,40.16,40.1,40.13,38800.0
2013-01-31 10:45:00,40.12,40.15,40.08,40.1,42000.0,40.12,40.15,40.08,40.1,42000.0
2013-01-31 10:50:00,40.11,40.12,40.08,40.1,33600.0,40.11,40.12,40.08,40.1,33600.0
2013-01-31 10:55:00,40.11,40.15,40.05,40.06,45000.0,40.11,40.15,40.05,40.06,45000.0
2013-01-31 11:00:00,40.05,40.13,40.04,40.13,20800.0,40.05,40.13,40.04,40.13,20800.0
2013-01-31 11:05:00,40.13,40.16,40.07,40.07,40200.0,40.13,40.16,40.07,40.07,40200.0
2013-01-31 11:10:00,40.05,40.05,40.02,40.03,22600.0,40.05,40.05,40.02,40.03,22600.0
2013-01-31 11:15:00,40.03,40.05,40.01,40.02,22000.0,40.03,40.05,40.01,40.02,22000.0
2013-01-31 11:20:00,40.02,40.03,40.0,40.02,23800.0,40.02,40.03,40.0,40.02,23800.0
2013-01-31 11:25:00,40.01,40.02,39.95,39.95,54200.0,40.01,40.02,39.95,39.95,54200.0
2013-01-31 11:30:00,39.95,39.99,39.93,39.98,71200.0,39.95,39.99,39.93,39.98,71200.0
2013-01-31 11:35:00,39.97,40.06,39.97,40.06,19800.0,39.97,40.06,39.97,40.06,19800.0
2013-01-31 11:40:00,40.05,40.09,40.04,40.07,19800.0,40.05,40.09,40.04,40.07,19800.0
2013-01-31 11:45:00,40.07,40.15,40.06,40.13,27200.0,40.07,40.15,40.06,40.13,27200.0
2013-01-31 11:50:00,40.12,40.14,40.11,40.12,20000.0,40.12,40.14,40.11,40.12,20000.0
2013-01-31 11:55:00,40.11,40.15,40.1,40.1,30200.0,40.11,40.15,40.1,40.1,30200.0
2013-01-31 12:00:00,40.11,40.13,40.09,40.11,24400.0,40.11,40.13,40.09,40.11,24400.0
2013-01-31 12:05:00,40.11,40.11,40.09,40.09,8800.0,40.11,40.11,40.09,40.09,8800.0
2013-01-31 12:10:00,40.09,40.15,40.09,40.15,27600.0,40.09,40.15,40.09,40.15,27600.0
2013-01-31 12:15:00,40.15,40.16,40.12,40.15,47200.0,40.15,40.16,40.12,40.15,47200.0
2013-01-31 12:20:00,40.15,40.15,40.12,40.12,27400.0,40.15,40.15,40.12,40.12,27400.0
2013-01-31 12:25:00,40.13,40.13,40.06,40.06,13800.0,40.13,40.13,40.06,40.06,13800.0
2013-01-31 12:30:00,40.05,40.07,40.02,40.07,28200.0,40.05,40.07,40.02,40.07,28200.0
2013-01-31 12:35:00,40.08,40.12,40.08,40.11,20600.0,40.08,40.12,40.08,40.11,20600.0
2013-01-31 12:40:00,40.11,40.14,40.11,40.12,22000.0,40.11,40.14,40.11,40.12,22000.0
2013-01-31 12:45:00,40.12,40.16,40.11,40.15,54600.0,40.12,40.16,40.11,40.15,54600.0
2013-01-31 12:50:00,40.15,40.16,40.11,40.12,19200.0,40.15,40.16,40.11,40.12,19200.0
2013-01-31 12:55:00,40.12,40.14,40.09,40.12,10000.0,40.12,40.14,40.09,40.12,10000.0
2013-01-31 13:00:00,40.12,40.14,40.1,40.11,14200.0,40.12,40.14,40.1,40.11,14200.0
2013-01-31 13:05:00,40.11,40.12,40.07,40.07,16800.0,40.11,40.12,40.07,40.07,16800.0
2013-01-31 13:10:00,40.07,40.1,40.05,40.05,37600.0,40.07,40.1,40.05,40.05,37600.0
2013-01-31 13:15:00,40.05,40.09,40.05,40.09,22800.0,40.05,40.09,40.05,40.09,22800.0
2013-01-31 13:20:00,40.09,40.09,40.03,40.04,33000.0,40.09,40.09,40.03,40.04,33000.0
2013-01-31 13:25:00,40.04,40.05,40.03,40.04,14200.0,40.04,40.05,40.03,40.04,14200.0
2013-01-31 13:30:00,40.05,40.07,40.03,40.04,20000.0,40.05,40.07,40.03,40.04,20000.0
2013-01-31 13:35:00,40.04,40.05,40.01,40.05,45400.0,40.04,40.05,40.01,40.05,45400.0
2013-01-31 13:40:00,40.05,40.07,40.04,40.05,61400.0,40.05,40.07,40.04,40.05,61400.0
2013-01-31 13:45:00,40.04,40.07,40.03,40.06,48200.0,40.04,40.07,40.03,40.06,48200.0
2013-01-31 13:50:00,40.06,40.1,40.06,40.09,16400.0,40.06,40.1,40.06,40.09,16400.0
2013-01-31 13:55:00,40.1,40.1,40.04,40.06,28600.0,40.1,40.1,40.04,40.06,28600.0
2013-01-31 14:00:00,40.06,40.07,40.03,40.03,20000.0,40.06,40.07,40.03,40.03,20000.0
2013-01-31 14:05:00,40.04,40.07,40.01,40.05,44600.0,40.04,40.07,40.01,40.05,44600.0
2013-01-31 14:10:00,40.05,40.06,40.03,40.05,44600.0,40.05,40.06,40.03,40.05,44600.0
2013-01-31 14:15:00,40.05,40.06,40.01,40.02,44800.0,40.05,40.06,40.01,40.02,44800.0
2013-01-31 14:20:00,40.03,40.04,40.0,40.01,76600.0,40.03,40.04,40.0,40.01,76600.0
2013-01-31 14:25:00,40.01,40.02,40.0,40.02,21200.0,40.01,40.02,40.0,40.02,21200.0
2013-01-31 14:30:00,40.02,40.08,40.02,40.05,44400.0,40.02,40.08,40.02,40.05,44400.0
2013-01-31 14:35:00,40.06,40.07,40.04,40.05,40800.0,40.06,40.07,40.04,40.05,40800.0
2013-01-31 14:40:00,40.05,40.07,40.04,40.06,29200.0,40.05,40.07,40.04,40.06,29200.0
2013-01-31 14:45:00,40.05,40.11,40.05,40.11,33400.0,40.05,40.11,40.05,40.11,33400.0
2013-01-31 14:50:00,40.11,40.17,40.11,40.17,31600.0,40.11,40.17,40.11,40.17,31600.0
2013-01-31 14:55:00,40.17,40.18,40.15,40.16,34400.0,40.17,40.18,40.15,40.16,34400.0
2013-01-31 15:00:00,40.16,40.16,40.07,40.07,81800.0,40.16,40.16,40.07,40.07,81800.0
2013-01-31 15:05:00,40.07,40.09,40.05,40.07,51000.0,40.07,40.09,40.05,40.07,51000.0
2013-01-31 15:10:00,40.07,40.08,40.04,40.05,40400.0,40.07,40.08,40.04,40.05,40400.0
2013-01-31 15:15:00,40.05,40.08,40.05,40.06,49800.0,40.05,40.08,40.05,40.06,49800.0
2013-01-31 15:20:00,40.06,40.07,40.03,40.05,64200.0,40.06,40.07,40.03,40.05,64200.0
2013-01-31 15:25:00,40.04,40.06,40.01,40.03,46400.0,40.04,40.06,40.01,40.03,46400.0
2013-01-31 15:30:00,40.03,40.13,40.03,40.08,91000.0,40.03,40.13,40.03,40.08,91000.0
2013-01-31 15:35:00,40.08,40.09,40.03,40.05,75000.0,40.08,40.09,40.03,40.05,75000.0
2013-01-31 15:40:00,40.05,40.08,40.03,40.03,90200.0,40.05,40.08,40.03,40.03,90200.0
2013-01-31 15:45:00,40.04,40.05,40.0,40.0,113200.0,40.04,40.05,40.0,40.0,113200.0
2013-01-31 15:50:00,40.0,40.01,39.97,40.01,449000.0,40.0,40.01,39.97,40.01,449000.0
2013-01-31 15:55:00,40.01,40.05,39.95,39.98,674600.0,40.01,40.05,39.95,39.98,674600.0
2013-02-01 09:30:00,40.25,40.25,40.0,40.08,124200.0,40.25,40.25,40.0,40.08,124200.0
2013-02-01 09:35:00,40.08,40.18,40.01,40.02,55500.0,40.08,40.18,40.01,40.02,55500.0
2013-02-01 09:40:00,40.03,40.07,39.99,40.0,41000.0,40.03,40.07,39.99,40.0,41000.0
2013-02-01 09:45:00,40.01,40.04,39.93,39.93,75600.0,40.01,40.04,39.93,39.93,75600.0
2013-02-01 09:50:00,39.93,40.03,39.85,40.02,47700.0,39.93,40.03,39.85,40.02,47700.0
2013-02-01 09:55:00,40.03,40.03,39.91,39.91,67200.0,40.03,40.03,39.91,39.91,67200.0
2013-02-01 10:00:00,39.92,40.04,39.9,39.96,34500.0,39.92,40.04,39.9,39.96,34500.0
2013-02-01 10:05:00,39.98,40.12,39.98,40.06,23200.0,39.98,40.12,39.98,40.06,23200.0
2013-02-01 10:10:00,40.05,40.06,39.96,39.96,16200.0,40.05,40.06,39.96,39.96,16200.0
2013-02-01 10:15:00,39.96,40.03,39.96,39.97,27600.0,39.96,40.03,39.96,39.97,27600.0
2013-02-01 10:20:00,39.97,40.03,39.91,39.93,26800.0,39.97,40.03,39.91,39.93,26800.0
2013-02-01 10:25:00,39.92,39.93,39.82,39.83,26500.0,39.92,39.93,39.82,39.83,26500.0
2013-02-01 10:30:00,39.83,39.99,39.83,39.92,34900.0,39.83,39.99,39.83,39.92,34900.0
2013-02-01 10:35:00,39.93,39.95,39.84,39.88,57100.0,39.93,39.95,39.84,39.88,57100.0
2013-02-01 10:40:00,39.88,39.92,39.82,39.83,30600.0,39.88,39.92,39.82,39.83,30600.0
2013-02-01 10:45:00,39.83,39.89,39.83,39.83,16500.0,39.83,39.89,39.83,39.83,16500.0
2013-02-01 10:50:00,39.84,39.87,39.81,39.84,19200.0,39.84,39.87,39.81,39.84,19200.0
2013-02-01 10:55:00,39.84,39.88,39.81,39.88,71500.0,39.84,39.88,39.81,39.88,71500.0
2013-02-01 11:00:00,39.88,39.93,39.84,39.85,25000.0,39.88,39.93,39.84,39.85,25000.0
2013-02-01 11:05:00,39.86,39.94,39.86,39.92,14700.0,39.86,39.94,39.86,39.92,14700.0
2013-02-01 11:10:00,39.93,40.0,39.91,39.99,61300.0,39.93,40.0,39.91,39.99,61300.0
2013-02-01 11:15:00,39.99,40.04,39.97,39.98,25700.0,39.99,40.04,39.97,39.98,25700.0
2013-02-01 11:20:00,39.97,40.03,39.97,40.01,32700.0,39.97,40.03,39.97,40.01,32700.0
2013-02-01 11:25:00,40.0,40.02,39.96,39.96,26200.0,40.0,40.02,39.96,39.96,26200.0
2013-02-01 11:30:00,39.97,40.03,39.95,40.02,30800.0,39.97,40.03,39.95,40.02,30800.0
2013-02-01 11:35:00,40.03,40.03,39.98,40.01,8700.0,40.03,40.03,39.98,40.01,8700.0
2013-02-01 11:40:00,40.0,40.08,39.98,40.08,53100.0,40.0,40.08,39.98,40.08,53100.0
2013-02-01 11:45:00,40.07,40.08,40.03,40.03,19300.0,40.07,40.08,40.03,40.03,19300.0
2013-02-01 11:50:00,40.02,40.04,40.01,40.03,8400.0,40.02,40.04,40.01,40.03,8400.0
2013-02-01 11:55:00,40.04,40.07,40.01,40.06,16700.0,40.04,40.07,40.01,40.06,16700.0
2013-02-01 12:00:00,40.06,40.08,40.02,40.05,11200.0,40.06,40.08,40.02,40.05,11200.0
2013-02-01 12:05:00,40.06,40.11,40.03,40.07,12700.0,40.06,40.11,40.03,40.07,12700.0
2013-02-01 12:10:00,40.07,40.09,40.05,40.07,13900.0,40.07,40.09,40.05,40.07,13900.0
2013-02-01 12:15:00,40.06,40.06,40.02,40.04,11700.0,40.06,40.06,40.02,40.04,11700.0
2013-02-01 12:20:00,40.05,40.1,40.05,40.06,8600.0,40.05,40.1,40.05,40.06,8600.0
2013-02-01 12:25:00,40.05,40.12,40.03,40.07,29400.0,40.05,40.12,40.03,40.07,29400.0
2013-02-01 12:30:00,40.09,40.16,40.09,40.12,33400.0,40.09,40.16,40.09,40.12,33400.0
2013-02-01 12:35:00,40.1,40.17,40.09,40.13,60000.0,40.1,40.17,40.09,40.13,60000.0
2013-02-01 12:40:00,40.12,40.2,40.12,40.18,13700.0,40.12,40.2,40.12,40.18,13700.0
2013-02-01 12:45:00,40.17,40.17,40.08,40.11,12600.0,40.17,40.17,40.08,40.11,12600.0
2013-02-01 12:50:00,40.11,40.16,40.11,40.14,10800.0,40.11,40.16,40.11,40.14,10800.0
2013-02-01 12:55:00,40.16,40.17,40.11,40.17,29100.0,40.16,40.17,40.11,40.17,29100.0
2013-02-01 13:00:00,40.17,40.2,40.1,40.11,13500.0,40.17,40.2,40.1,40.11,13500.0
2013-02-01 13:05:00,40.1,40.14,40.09,40.09,16600.0,40.1,40.14,40.09,40.09,16600.0
2013-02-01 13:10:00,40.1,40.2,40.09,40.18,30200.0,40.1,40.2,40.09,40.18,30200.0
2013-02-01 13:15:00,40.18,40.2,40.14,40.14,31600.0,40.18,40.2,40.14,40.14,31600.0
2013-02-01 13:20:00,40.14,40.23,40.13,40.23,83000.0,40.14,40.23,40.13,40.23,83000.0
2013-02-01 13:25:00,40.23,40.26,40.22,40.24,20200.0,40.23,40.26,40.22,40.24,20200.0
2013-02-01 13:30:00,40.26,40.32,40.22,40.32,34700.0,40.26,40.32,40.22,40.32,34700.0
2013-02-01 13:35:00,40.32,40.34,40.26,40.26,12000.0,40.32,40.34,40.26,40.26,12000.0
2013-02-01 13:40:00,40.26,40.3,40.25,40.28,24200.0,40.26,40.3,40.25,40.28,24200.0
2013-02-01 13:45:00,40.28,40.31,40.24,40.29,26800.0,40.28,40.31,40.24,40.29,26800.0
2013-02-01 13:50:00,40.28,40.3,40.26,40.27,39900.0,40.28,40.3,40.26,40.27,39900.0
2013-02-01 13:55:00,40.27,40.27,40.22,40.23,16200.0,40.27,40.27,40.22,40.23,16200.0
2013-02-01 14:00:00,40.23,40.23,40.2,40.21,7300.0,40.23,40.23,40.2,40.21,7300.0
2013-02-01 14:05:00,40.2,40.2,40.15,40.16,12000.0,40.2,40.2,40.15,40.16,12000.0
2013-02-01 14:10:00,40.15,40.17,40.15,40.15,7900.0,40.15,40.17,40.15,40.15,7900.0
2013-02-01 14:15:00,40.15,40.19,40.12,40.14,37900.0,40.15,40.19,40.12,40.14,37900.0
2013-02-01 14:20:00,40.14,40.26,40.14,40.25,55100.0,40.14,40.26,40.14,40.25,55100.0
2013-02-01 14:25:00,40.25,40.26,40.21,40.21,11400.0,40.25,40.26,40.21,40.21,11400.0
2013-02-01 14:30:00,40.22,40.23,40.2,40.2,7300.0,40.22,40.23,40.2,40.2,7300.0
2013-02-01 14:35:00,40.2,40.21,40.15,40.16,32700.0,40.2,40.21,40.15,40.16,32700.0
2013-02-01 14:40:00,40.15,40.24,40.14,40.24,28400.0,40.15,40.24,40.14,40.24,28400.0
2013-02-01 14:45:00,40.23,40.24,40.19,40.2,27200.0,40.23,40.24,40.19,40.2,27200.0
2013-02-01 14:50:00,40.21,40.22,40.18,40.2,11800.0,40.21,40.22,40.18,40.2,11800.0
2013-02-01 14:55:00,40.2,40.2,40.13,40.16,12200.0,40.2,40.2,40.13,40.16,12200.0
2013-02-01 15:00:00,40.16,40.19,40.14,40.19,10600.0,40.16,40.19,40.14,40.19,10600.0
2013-02-01 15:05:00,40.18,40.19,40.16,40.16,15100.0,40.18,40.19,40.16,40.16,15100.0
2013-02-01 15:10:00,40.15,40.21,40.15,40.2,17700.0,40.15,40.21,40.15,40.2,17700.0
2013-02-01 15:15:00,40.18,40.2,40.16,40.18,29800.0,40.18,40.2,40.16,40.18,29800.0
2013-02-01 15:20:00,40.17,40.21,40.11,40.11,23100.0,40.17,40.21,40.11,40.11,23100.0
2013-02-01 15:25:00,40.1,40.16,40.1,40.13,24600.0,40.1,40.16,40.1,40.13,24600.0
2013-02-01 15:30:00,40.12,40.21,40.1,40.21,25800.0,40.12,40.21,40.1,40.21,25800.0
2013-02-01 15:35:00,40.2,40.21,40.13,40.15,57500.0,40.2,40.21,40.13,40.15,57500.0
2013-02-01 15:40:00,40.15,40.2,40.14,40.15,23200.0,40.15,40.2,40.14,40.15,23200.0
2013-02-01 15:45:00,40.15,40.18,40.13,40.18,31800.0,40.15,40.18,40.13,40.18,31800.0
2013-02-01 15:50:00,40.18,40.19,40.12,40.12,51000.0,40.18,40.19,40.12,40.12,51000.0
2013-02-01 15:55:00,40.12,40.14,40.11,40.13,69500.0,40.12,40.14,40.11,40.13,69500.0
2013-02-04 09:30:00,39.91,40.01,39.85,39.98,45500.0,39.91,40.01,39.85,39.98,45500.0
2013-02-04 09:35:00,40.01,40.15,39.96,39.98,22100.0,40.01,40.15,39.96,39.98,22100.0
2013-02-04 09:40:00,39.98,40.13,39.98,40.03,16100.0,39.98,40.13,39.98,40.03,16100.0
2013-02-04 09:45:00,40.04,40.09,40.02,40.08,25800.0,40.04,40.09,40.02,40.08,25800.0
2013-02-04 09:50:00,40.08,40.23,40.04,40.21,39500.0,40.08,40.23,40.04,40.21,39500.0
2013-02-04 09:55:00,40.21,40.37,40.21,40.36,32400.0,40.21,40.37,40.21,40.36,32400.0
2013-02-04 10:00:00,40.31,40.34,40.25,40.28,29200.0,40.31,40.34,40.25,40.28,29200.0
2013-02-04 10:05:00,40.27,40.33,40.2,40.25,26500.0,40.27,40.33,40.2,40.25,26500.0
2013-02-04 10:10:00,40.27,40.29,40.2,40.21,13000.0,40.27,40.29,40.2,40.21,13000.0
2013-02-04 10:15:00,40.22,40.23,40.09,40.13,15100.0,40.22,40.23,40.09,40.13,15100.0
2013-02-04 10:20:00,40.13,40.18,40.08,40.09,10200.0,40.13,40.18,40.08,40.09,10200.0
2013-02-04 10:25:00,40.09,40.12,40.01,40.01,17800.0,40.09,40.12,40.01,40.01,17800.0
2013-02-04 10:30:00,40.02,40.09,40.02,40.07,43700.0,40.02,40.09,40.02,40.07,43700.0
2013-02-04 10:35:00,40.07,40.2,40.07,40.17,41900.0,40.07,40.2,40.07,40.17,41900.0
2013-02-04 10:40:00,40.17,40.19,40.13,40.13,29600.0,40.17,40.19,40.13,40.13,29600.0
2013-02-04 10:45:00,40.14,40.2,40.13,40.16,32500.0,40.14,40.2,40.13,40.16,32500.0
2013-02-04 10:50:00,40.17,40.21,40.14,40.21,21900.0,40.17,40.21,40.14,40.21,21900.0
2013-02-04 10:55:00,40.21,40.21,40.14,40.16,18000.0,40.21,40.21,40.14,40.16,18000.0
2013-02-04 11:00:00,40.17,40.19,40.15,40.18,17100.0,40.17,40.19,40.15,40.18,17100.0
2013-02-04 11:05:00,40.18,40.32,40.15,40.28,50700.0,40.18,40.32,40.15,40.28,50700.0
2013-02-04 11:10:00,40.28,40.32,40.25,40.3,125500.0,40.28,40.32,40.25,40.3,125500.0
2013-02-04 11:15:00,40.3,40.36,40.28,40.28,29900.0,40.3,40.36,40.28,40.28,29900.0
2013-02-04 11:20:00,40.28,40.3,40.21,40.22,29100.0,40.28,40.3,40.21,40.22,29100.0
2013-02-04 11:25:00,40.22,40.23,40.11,40.11,39500.0,40.22,40.23,40.11,40.11,39500.0
2013-02-04 11:30:00,40.09,40.09,39.99,40.04,54000.0,40.09,40.09,39.99,40.04,54000.0
2013-02-04 11:35:00,40.05,40.06,39.99,40.0,27400.0,40.05,40.06,39.99,40.0,27400.0
2013-02-04 11:40:00,40.01,40.01,39.87,39.88,47300.0,40.01,40.01,39.87,39.88,47300.0
2013-02-04 11:45:00,39.87,39.93,39.85,39.92,26500.0,39.87,39.93,39.85,39.92,26500.0
2013-02-04 11:50:00,39.92,39.95,39.87,39.91,21100.0,39.92,39.95,39.87,39.91,21100.0
2013-02-04 11:55:00,39.9,39.94,39.85,39.9,18800.0,39.9,39.94,39.85,39.9,18800.0
2013-02-04 12:00:00,39.9,39.93,39.82,39.87,27800.0,39.9,39.93,39.82,39.87,27800.0
2013-02-04 12:05:00,39.87,39.9,39.79,39.82,17900.0,39.87,39.9,39.79,39.82,17900.0
2013-02-04 12:10:00,39.83,39.93,39.83,39.91,24800.0,39.83,39.93,39.83,39.91,24800.0
2013-02-04 12:15:00,39.91,39.97,39.91,39.96,24300.0,39.91,39.97,39.91,39.96,24300.0
2013-02-04 12:20:00,39.95,39.97,39.89,39.9,23800.0,39.95,39.97,39.89,39.9,23800.0
2013-02-04 12:25:00,39.92,40.0,39.92,39.98,13900.0,39.92,40.0,39.92,39.98,13900.0
2013-02-04 12:30:00,39.97,40.01,39.94,39.96,22500.0,39.97,40.01,39.94,39.96,22500.0
2013-02-04 12:35:00,39.95,40.01,39.92,40.0,28000.0,39.95,40.01,39.92,40.0,28000.0
2013-02-04 12:40:00,40.0,40.02,39.99,40.0,14500.0,40.0,40.02,39.99,40.0,14500.0
2013-02-04 12:45:00,40.01,40.02,39.98,39.98,21600.0,40.01,40.02,39.98,39.98,21600.0
2013-02-04 12:50:00,39.98,40.04,39.98,40.0,38300.0,39.98,40.04,39.98,40.0,38300.0
2013-02-04 12:55:00,39.99,40.03,39.99,39.99,21400.0,39.99,40.03,39.99,39.99,21400.0
2013-02-04 13:00:00,40.0,40.02,39.93,39.93,24300.0,40.0,40.02,39.93,39.93,24300.0
2013-02-04 13:05:00,39.93,39.95,39.88,39.88,18500.0,39.93,39.95,39.88,39.88,18500.0
2013-02-04 13:10:00,39.88,39.9,39.8,39.8,40600.0,39.88,39.9,39.8,39.8,40600.0
2013-02-04 13:15:00,39.79,39.8,39.72,39.74,55000.0,39.79,39.8,39.72,39.74,55000.0
2013-02-04 13:20:00,39.73,39.75,39.7,39.72,21000.0,39.73,39.75,39.7,39.72,21000.0
2013-02-04 13:25:00,39.7,39.72,39.61,39.64,20000.0,39.7,39.72,39.61,39.64,20000.0
2013-02-04 13:30:00,39.64,39.69,39.63,39.66,41700.0,39.64,39.69,39.63,39.66,41700.0
2013-02-04 13:35:00,39.66,39.69,39.63,39.66,131800.0,39.66,39.69,39.63,39.66,131800.0
2013-02-04 13:40:00,39.66,39.7,39.65,39.65,14200.0,39.66,39.7,39.65,39.65,14200.0
2013-02-04 13:45:00,39.65,39.66,39.58,39.58,21500.0,39.65,39.66,39.58,39.58,21500.0
2013-02-04 13:50:00,39.59,39.66,39.56,39.64,20800.0,39.59,39.66,39.56,39.64,20800.0
2013-02-04 13:55:00,39.64,39.76,39.64,39.73,17600.0,39.64,39.76,39.64,39.73,17600.0
2013-02-04 14:00:00,39.72,39.74,39.69,39.7,18700.0,39.72,39.74,39.69,39.7,18700.0
2013-02-04 14:05:00,39.71,39.71,39.64,39.64,26500.0,39.71,39.71,39.64,39.64,26500.0
2013-02-04 14:10:00,39.64,39.65,39.61,39.62,322900.0,39.64,39.65,39.61,39.62,322900.0
2013-02-04 14:15:00,39.63,39.68,39.56,39.58,25500.0,39.63,39.68,39.56,39.58,25500.0
2013-02-04 14:20:00,39.59,39.66,39.59,39.65,40600.0,39.59,39.66,39.59,39.65,40600.0
2013-02-04 14:25:00,39.65,39.65,39.55,39.61,34000.0,39.65,39.65,39.55,39.61,34000.0
2013-02-04 14:30:00,39.61,39.65,39.61,39.63,19000.0,39.61,39.65,39.61,39.63,19000.0
2013-02-04 14:35:00,39.64,39.65,39.59,39.59,17200.0,39.64,39.65,39.59,39.59,17200.0
2013-02-04 14:40:00,39.57,39.64,39.57,39.63,17400.0,39.57,39.64,39.57,39.63,17400.0
2013-02-04 14:45:00,39.64,39.64,39.56,39.56,10800.0,39.64,39.64,39.56,39.56,10800.0
2013-02-04 14:50:00,39.58,39.63,39.57,39.63,22000.0,39.58,39.63,39.57,39.63,22000.0
2013-02-04 14:55:00,39.63,39.65,39.59,39.61,27400.0,39.63,39.65,39.59,39.61,27400.0
2013-02-04 15:00:00,39.6,39.66,39.6,39.61,21600.0,39.6,39.66,39.6,39.61,21600.0
2013-02-04 15:05:00,39.61,39.61,39.54,39.56,45400.0,39.61,39.61,39.54,39.56,45400.0
2013-02-04 15:10:00,39.56,39.57,39.52,39.54,28300.0,39.56,39.57,39.52,39.54,28300.0
2013-02-04 15:15:00,39.55,39.58,39.54,39.56,101900.0,39.55,39.58,39.54,39.56,101900.0
2013-02-04 15:20:00,39.57,39.57,39.55,39.55,25900.0,39.57,39.57,39.55,39.55,25900.0
2013-02-04 15:25:00,39.56,39.6,39.55,39.55,72300.0,39.56,39.6,39.55,39.55,72300.0
2013-02-04 15:30:00,39.56,39.57,39.54,39.54,81800.0,39.56,39.57,39.54,39.54,81800.0
2013-02-04 15:35:00,39.54,39.56,39.54,39.55,63100.0,39.54,39.56,39.54,39.55,63100.0
2013-02-04 15:40:00,39.55,39.56,39.54,39.55,43000.0,39.55,39.56,39.54,39.55,43000.0
2013-02-04 15:45:00,39.55,39.56,39.51,39.54,82000.0,39.55,39.56,39.51,39.54,82000.0
2013-02-04 15:50:00,39.54,39.56,39.51,39.55,81800.0,39.54,39.56,39.51,39.55,81800.0
2013-02-04 15:55:00,39.55,39.59,39.54,39.57,153600.0,39.55,39.59,39.54,39.57,153600.0
2013-02-05 09:30:00,39.85,39.93,39.78,39.91,72900.0,39.85,39.93,39.78,39.91,72900.0
2013-02-05 09:35:00,39.89,39.93,39.62,39.69,61400.0,39.89,39.93,39.62,39.69,61400.0
2013-02-05 09:40:00,39.71,39.71,39.59,39.66,35800.0,39.71,39.71,39.59,39.66,35800.0
2013-02-05 09:45:00,39.67,39.78,39.66,39.7,38000.0,39.67,39.78,39.66,39.7,38000.0
2013-02-05 09:50:00,39.71,39.9,39.71,39.83,36100.0,39.71,39.9,39.71,39.83,36100.0
2013-02-05 09:55:00,39.83,39.91,39.83,39.84,19900.0,39.83,39.91,39.83,39.84,19900.0
2013-02-05 10:00:00,39.83,39.89,39.79,39.84,61300.0,39.83,39.89,39.79,39.84,61300.0
2013-02-05 10:05:00,39.84,39.84,39.64,39.64,89900.0,39.84,39.84,39.64,39.64,89900.0
2013-02-05 10:10:00,39.64,39.76,39.64,39.76,33800.0,39.64,39.76,39.64,39.76,33800.0
2013-02-05 10:15:00,39.76,39.77,39.63,39.63,49200.0,39.76,39.77,39.63,39.63,49200.0
2013-02-05 10:20:00,39.64,39.64,39.56,39.62,45900.0,39.64,39.64,39.56,39.62,45900.0
2013-02-05 10:25:00,39.61,39.73,39.61,39.68,15700.0,39.61,39.73,39.61,39.68,15700.0
2013-02-05 10:30:00,39.69,39.7,39.65,39.7,13800.0,39.69,39.7,39.65,39.7,13800.0
2013-02-05 10:35:00,39.7,39.76,39.69,39.74,13200.0,39.7,39.76,39.69,39.74,13200.0
2013-02-05 10:40:00,39.74,39.76,39.73,39.74,12500.0,39.74,39.76,39.73,39.74,12500.0
2013-02-05 10:45:00,39.74,39.74,39.68,39.7,12500.0,39.74,39.74,39.68,39.7,12500.0
2013-02-05 10:50:00,39.71,39.75,39.69,39.75,24600.0,39.71,39.75,39.69,39.75,24600.0
2013-02-05 10:55:00,39.75,39.75,39.71,39.72,22000.0,39.75,39.75,39.71,39.72,22000.0
2013-02-05 11:00:00,39.73,39.73,39.69,39.69,30300.0,39.73,39.73,39.69,39.69,30300.0
2013-02-05 11:05:00,39.69,39.7,39.62,39.62,18700.0,39.69,39.7,39.62,39.62,18700.0
2013-02-05 11:10:00,39.62,39.64,39.6,39.6,33400.0,39.62,39.64,39.6,39.6,33400.0
2013-02-05 11:15:00,39.59,39.62,39.57,39.57,24800.0,39.59,39.62,39.57,39.57,24800.0
2013-02-05 11:20:00,39.57,39.58,39.55,39.56,26000.0,39.57,39.58,39.55,39.56,26000.0
2013-02-05 11:25:00,39.56,39.58,39.55,39.56,18800.0,39.56,39.58,39.55,39.56,18800.0
2013-02-05 11:30:00,39.56,39.56,39.5,39.51,54200.0,39.56,39.56,39.5,39.51,54200.0
2013-02-05 11:35:00,39.51,39.51,39.46,39.47,69600.0,39.51,39.51,39.46,39.47,69600.0
2013-02-05 11:40:00,39.45,39.5,39.45,39.46,17200.0,39.45,39.5,39.45,39.46,17200.0
2013-02-05 11:45:00,39.46,39.54,39.46,39.51,10900.0,39.46,39.54,39.46,39.51,10900.0
2013-02-05 11:50:00,39.53,39.58,39.5,39.58,10800.0,39.53,39.58,39.5,39.58,10800.0
2013-02-05 11:55:00,39.58,39.64,39.53,39.59,78900.0,39.58,39.64,39.53,39.59,78900.0
2013-02-05 12:00:00,39.59,39.65,39.57,39.65,39400.0,39.59,39.65,39.57,39.65,39400.0
2013-02-05 12:05:00,39.65,39.69,39.65,39.67,10600.0,39.65,39.69,39.65,39.67,10600.0
2013-02-05 12:10:00,39.66,39.74,39.64,39.73,21300.0,39.66,39.74,39.64,39.73,21300.0
2013-02-05 12:15:00,39.74,39.75,39.71,39.74,11800.0,39.74,39.75,39.71,39.74,11800.0
2013-02-05 12:20:00,39.74,39.75,39.66,39.7,62200.0,39.74,39.75,39.66,39.7,62200.0
2013-02-05 12:25:00,39.71,39.71,39.57,39.57,38100.0,39.71,39.71,39.57,39.57,38100.0
2013-02-05 12:30:00,39.57,39.57,39.53,39.54,21600.0,39.57,39.57,39.53,39.54,21600.0
2013-02-05 12:35:00,39.54,39.57,39.51,39.56,36600.0,39.54,39.57,39.51,39.56,36600.0
2013-02-05 12:40:00,39.58,39.61,39.55,39.61,24100.0,39.58,39.61,39.55,39.61,24100.0
2013-02-05 12:45:00,39.61,39.67,39.61,39.65,14000.0,39.61,39.67,39.61,39.65,14000.0
2013-02-05 12:50:00,39.64,39.64,39.61,39.63,20100.0,39.64,39.64,39.61,39.63,20100.0
2013-02-05 12:55:00,39.64,39.7,39.63,39.67,16000.0,39.64,39.7,39.63,39.67,16000.0
2013-02-05 13:00:00,39.66,39.69,39.66,39.68,17800.0,39.66,39.69,39.66,39.68,17800.0
2013-02-05 13:05:00,39.69,39.71,39.66,39.7,35100.0,39.69,39.71,39.66,39.7,35100.0
2013-02-05 13:10:00,39.71,39.72,39.65,39.66,37400.0,39.71,39.72,39.65,39.66,37400.0
2013-02-05 13:15:00,39.67,39.67,39.65,39.65,8700.0,39.67,39.67,39.65,39.65,8700.0
2013-02-05 13:20:00,39.64,39.65,39.63,39.64,13400.0,39.64,39.65,39.63,39.64,13400.0
2013-02-05 13:25:00,39.64,39.69,39.64,39.68,11000.0,39.64,39.69,39.64,39.68,11000.0
2013-02-05 13:30:00,39.68,39.71,39.68,39.69,28200.0,39.68,39.71,39.68,39.69,28200.0
2013-02-05 13:35:00,39.68,39.71,39.68,39.7,20700.0,39.68,39.71,39.68,39.7,20700.0
2013-02-05 13:40:00,39.69,39.71,39.69,39.7,10100.0,39.69,39.71,39.69,39.7,10100.0
2013-02-05 13:45:00,39.69,39.7,39.67,39.68,14100.0,39.69,39.7,39.67,39.68,14100.0
2013-02-05 13:50:00,39.69,39.71,39.67,39.69,22000.0,39.69,39.71,39.67,39.69,22000.0
2013-02-05 13:55:00,39.69,39.69,39.66,39.69,40300.0,39.69,39.69,39.66,39.69,40300.0
2013-02-05 14:00:00,39.68,39.7,39.68,39.7,21000.0,39.68,39.7,39.68,39.7,21000.0
2013-02-05 14:05:00,39.7,39.7,39.65,39.66,67000.0,39.7,39.7,39.65,39.66,67000.0
2013-02-05 14:10:00,39.66,39.68,39.66,39.66,18200.0,39.66,39.68,39.66,39.66,18200.0
2013-02-05 14:15:00,39.66,39.69,39.65,39.69,17800.0,39.66,39.69,39.65,39.69,17800.0
2013-02-05 14:20:00,39.69,39.7,39.67,39.68,21400.0,39.69,39.7,39.67,39.68,21400.0
2013-02-05 14:25:00,39.68,39.69,39.67,39.68,16900.0,39.68,39.69,39.67,39.68,16900.0
2013-02-05 14:30:00,39.68,39.74,39.67,39.73,37700.0,39.68,39.74,39.67,39.73,37700.0
2013-02-05 14:35:00,39.73,39.74,39.73,39.73,4200.0,39.73,39.74,39.73,39.73,4200.0
2013-02-05 14:40:00,39.73,39.73,39.7,39.73,31400.0,39.73,39.73,39.7,39.73,31400.0
2013-02-05 14:45:00,39.74,39.77,39.73,39.75,14500.0,39.74,39.77,39.73,39.75,14500.0
2013-02-05 14:50:00,39.75,39.83,39.75,39.83,13700.0,39.75,39.83,39.75,39.83,13700.0
2013-02-05 14:55:00,39.82,39.84,39.81,39.84,35000.0,39.82,39.84,39.81,39.84,35000.0
2013-02-05 15:00:00,39.83,39.85,39.82,39.83,22100.0,39.83,39.85,39.82,39.83,22100.0
2013-02-05 15:05:00,39.82,39.83,39.8,39.81,27200.0,39.82,39.83,39.8,39.81,27200.0
2013-02-05 15:10:00,39.8,39.85,39.8,39.85,22600.0,39.8,39.85,39.8,39.85,22600.0
2013-02-05 15:15:00,39.85,39.89,39.85,39.87,37200.0,39.85,39.89,39.85,39.87,37200.0
2013-02-05 15:20:00,39.87,39.88,39.83,39.83,33400.0,39.87,39.88,39.83,39.83,33400.0
2013-02-05 15:25:00,39.83,39.83,39.73,39.75,47200.0,39.83,39.83,39.73,39.75,47200.0
2013-02-05 15:30:00,39.74,39.77,39.73,39.73,33100.0,39.74,39.77,39.73,39.73,33100.0
2013-02-05 15:35:00,39.73,39.73,39.66,39.66,43400.0,39.73,39.73,39.66,39.66,43400.0
2013-02-05 15:40:00,39.67,39.71,39.67,39.71,43400.0,39.67,39.71,39.67,39.71,43400.0
2013-02-05 15:45:00,39.7,39.71,39.63,39.64,92900.0,39.7,39.71,39.63,39.64,92900.0
2013-02-05 15:50:00,39.64,39.65,39.58,39.58,147900.0,39.64,39.65,39.58,39.58,147900.0
2013-02-05 15:55:00,39.58,39.62,39.58,39.6,205200.0,39.58,39.62,39.58,39.6,205200.0
2013-02-06 09:30:00,39.64,39.8,39.55,39.69,71300.0,39.64,39.8,39.55,39.69,71300.0
2013-02-06 09:35:00,39.68,39.72,39.62,39.64,33100.0,39.68,39.72,39.62,39.64,33100.0
2013-02-06 09:40:00,39.63,39.84,39.63,39.75,26100.0,39.63,39.84,39.63,39.75,26100.0
2013-02-06 09:45:00,39.8,39.8,39.68,39.69,15700.0,39.8,39.8,39.68,39.69,15700.0
2013-02-06 09:50:00,39.69,39.75,39.68,39.75,19700.0,39.69,39.75,39.68,39.75,19700.0
2013-02-06 09:55:00,39.75,39.83,39.74,39.81,30600.0,39.75,39.83,39.74,39.81,30600.0
2013-02-06 10:00:00,39.82,39.84,39.68,39.73,21800.0,39.82,39.84,39.68,39.73,21800.0
2013-02-06 10:05:00,39.75,39.82,39.72,39.81,11700.0,39.75,39.82,39.72,39.81,11700.0
2013-02-06 10:10:00,39.82,39.9,39.82,39.9,11100.0,39.82,39.9,39.82,39.9,11100.0
2013-02-06 10:15:00,39.89,39.89,39.82,39.84,11800.0,39.89,39.89,39.82,39.84,11800.0
2013-02-06 10:20:00,39.84,39.85,39.81,39.85,7000.0,39.84,39.85,39.81,39.85,7000.0
2013-02-06 10:25:00,39.85,39.86,39.84,39.84,6500.0,39.85,39.86,39.84,39.84,6500.0
2013-02-06 10:30:00,39.85,39.93,39.84,39.84,18000.0,39.85,39.93,39.84,39.84,18000.0
2013-02-06 10:35:00,39.84,39.9,39.83,39.88,28600.0,39.84,39.9,39.83,39.88,28600.0
2013-02-06 10:40:00,39.89,39.89,39.86,39.88,8100.0,39.89,39.89,39.86,39.88,8100.0
2013-02-06 10:45:00,39.89,39.89,39.82,39.84,9200.0,39.89,39.89,39.82,39.84,9200.0
2013-02-06 10:50:00,39.83,39.84,39.77,39.84,18300.0,39.83,39.84,39.77,39.84,18300.0
2013-02-06 10:55:00,39.85,39.86,39.75,39.76,17100.0,39.85,39.86,39.75,39.76,17100.0
2013-02-06 11:00:00,39.75,39.81,39.75,39.78,18500.0,39.75,39.81,39.75,39.78,18500.0
2013-02-06 11:05:00,39.78,39.8,39.74,39.76,8100.0,39.78,39.8,39.74,39.76,8100.0
2013-02-06 11:10:00,39.76,39.82,39.73,39.75,155900.0,39.76,39.82,39.73,39.75,155900.0
2013-02-06 11:15:00,39.75,39.81,39.75,39.78,39600.0,39.75,39.81,39.75,39.78,39600.0
2013-02-06 11:20:00,39.78,39.81,39.77,39.78,11600.0,39.78,39.81,39.77,39.78,11600.0
2013-02-06 11:25:00,39.77,39.77,39.74,39.76,6600.0,39.77,39.77,39.74,39.76,6600.0
2013-02-06 11:30:00,39.76,39.79,39.76,39.76,5800.0,39.76,39.79,39.76,39.76,5800.0
2013-02-06 11:35:00,39.76,39.76,39.67,39.69,6800.0,39.76,39.76,39.67,39.69,6800.0
2013-02-06 11:40:00,39.69,39.71,39.68,39.68,7000.0,39.69,39.71,39.68,39.68,7000.0
2013-02-06 11:45:00,39.67,39.67,39.65,39.66,20000.0,39.67,39.67,39.65,39.66,20000.0
2013-02-06 11:50:00,39.65,39.67,39.64,39.66,8300.0,39.65,39.67,39.64,39.66,8300.0
2013-02-06 11:55:00,39.65,39.7,39.65,39.69,8000.0,39.65,39.7,39.65,39.69,8000.0
2013-02-06 12:00:00,39.69,39.72,39.63,39.63,8700.0,39.69,39.72,39.63,39.63,8700.0
2013-02-06 12:05:00,39.62,39.67,39.62,39.63,9300.0,39.62,39.67,39.62,39.63,9300.0
2013-02-06 12:10:00,39.62,39.72,39.61,39.72,9600.0,39.62,39.72,39.61,39.72,9600.0
2013-02-06 12:15:00,39.71,39.73,39.66,39.66,10300.0,39.71,39.73,39.66,39.66,10300.0
2013-02-06 12:20:00,39.65,39.65,39.59,39.6,10200.0,39.65,39.65,39.59,39.6,10200.0
2013-02-06 12:25:00,39.6,39.64,39.59,39.62,11900.0,39.6,39.64,39.59,39.62,11900.0
2013-02-06 12:30:00,39.62,39.63,39.59,39.6,13800.0,39.62,39.63,39.59,39.6,13800.0
2013-02-06 12:35:00,39.61,39.63,39.6,39.6,7200.0,39.61,39.63,39.6,39.6,7200.0
2013-02-06 12:40:00,39.59,39.64,39.59,39.64,12300.0,39.59,39.64,39.59,39.64,12300.0
2013-02-06 12:45:00,39.65,39.65,39.59,39.61,8900.0,39.65,39.65,39.59,39.61,8900.0
2013-02-06 12:50:00,39.6,39.61,39.56,39.56,16100.0,39.6,39.61,39.56,39.56,16100.0
2013-02-06 12:55:00,39.57,39.57,39.53,39.54,10900.0,39.57,39.57,39.53,39.54,10900.0
2013-02-06 13:00:00,39.54,39.55,39.51,39.54,51400.0,39.54,39.55,39.51,39.54,51400.0
2013-02-06 13:05:00,39.54,39.55,39.52,39.53,14400.0,39.54,39.55,39.52,39.53,14400.0
2013-02-06 13:10:00,39.54,39.58,39.52,39.57,16000.0,39.54,39.58,39.52,39.57,16000.0
2013-02-06 13:15:00,39.57,39.6,39.57,39.6,10800.0,39.57,39.6,39.57,39.6,10800.0
2013-02-06 13:20:00,39.6,39.62,39.56,39.56,28200.0,39.6,39.62,39.56,39.56,28200.0
2013-02-06 13:25:00,39.57,39.58,39.48,39.5,32600.0,39.57,39.58,39.48,39.5,32600.0
2013-02-06 13:30:00,39.48,39.5,39.43,39.5,31000.0,39.48,39.5,39.43,39.5,31000.0
2013-02-06 13:35:00,39.52,39.58,39.52,39.57,16500.0,39.52,39.58,39.52,39.57,16500.0
2013-02-06 13:40:00,39.58,39.59,39.56,39.59,13400.0,39.58,39.59,39.56,39.59,13400.0
2013-02-06 13:45:00,39.59,39.62,39.59,39.59,14900.0,39.59,39.62,39.59,39.59,14900.0
2013-02-06 13:50:00,39.6,39.6,39.59,39.6,22600.0,39.6,39.6,39.59,39.6,22600.0
2013-02-06 13:55:00,39.59,39.6,39.59,39.59,34900.0,39.59,39.6,39.59,39.59,34900.0
2013-02-06 14:00:00,39.59,39.6,39.58,39.59,18400.0,39.59,39.6,39.58,39.59,18400.0
2013-02-06 14:05:00,39.6,39.6,39.55,39.57,16900.0,39.6,39.6,39.55,39.57,16900.0
2013-02-06 14:10:00,39.57,39.58,39.55,39.57,11100.0,39.57,39.58,39.55,39.57,11100.0
2013-02-06 14:15:00,39.55,39.56,39.52,39.52,8100.0,39.55,39.56,39.52,39.52,8100.0
2013-02-06 14:20:00,39.53,39.57,39.52,39.53,16900.0,39.53,39.57,39.52,39.53,16900.0
2013-02-06 14:25:00,39.52,39.55,39.45,39.46,91500.0,39.52,39.55,39.45,39.46,91500.0
2013-02-06 14:30:00,39.46,39.51,39.45,39.51,24800.0,39.46,39.51,39.45,39.51,24800.0
2013-02-06 14:35:00,39.51,39.54,39.49,39.54,17500.0,39.51,39.54,39.49,39.54,17500.0
2013-02-06 14:40:00,39.55,39.57,39.52,39.54,21100.0,39.55,39.57,39.52,39.54,21100.0
2013-02-06 14:45:00,39.55,39.58,39.54,39.57,6300.0,39.55,39.58,39.54,39.57,6300.0
2013-02-06 14:50:00,39.57,39.57,39.48,39.49,16200.0,39.57,39.57,39.48,39.49,16200.0
2013-02-06 14:55:00,39.5,39.54,39.49,39.54,14900.0,39.5,39.54,39.49,39.54,14900.0
2013-02-06 15:00:00,39.54,39.59,39.51,39.52,29400.0,39.54,39.59,39.51,39.52,29400.0
2013-02-06 15:05:00,39.52,39.55,39.49,39.49,40400.0,39.52,39.55,39.49,39.49,40400.0
2013-02-06 15:10:00,39.5,39.52,39.47,39.5,29800.0,39.5,39.52,39.47,39.5,29800.0
2013-02-06 15:15:00,39.5,39.57,39.5,39.55,68400.0,39.5,39.57,39.5,39.55,68400.0
2013-02-06 15:20:00,39.55,39.56,39.54,39.56,8600.0,39.55,39.56,39.54,39.56,8600.0
2013-02-06 15:25:00,39.56,39.57,39.51,39.54,51200.0,39.56,39.57,39.51,39.54,51200.0
2013-02-06 15:30:00,39.54,39.55,39.47,39.47,28100.0,39.54,39.55,39.47,39.47,28100.0
2013-02-06 15:35:00,39.48,39.5,39.47,39.49,35000.0,39.48,39.5,39.47,39.49,35000.0
2013-02-06 15:40:00,39.5,39.53,39.49,39.53,30300.0,39.5,39.53,39.49,39.53,30300.0
2013-02-06 15:45:00,39.53,39.54,39.52,39.52,45500.0,39.53,39.54,39.52,39.52,45500.0
2013-02-06 15:50:00,39.53,39.53,39.5,39.5,50700.0,39.53,39.53,39.5,39.5,50700.0
2013-02-06 15:55:00,39.5,39.56,39.5,39.56,75700.0,39.5,39.56,39.5,39.56,75700.0
2013-02-07 09:30:00,39.6,39.89,39.58,39.69,61700.0,39.6,39.89,39.58,39.69,61700.0
2013-02-07 09:35:00,39.71,39.86,39.69,39.86,57200.0,39.71,39.86,39.69,39.86,57200.0
2013-02-07 09:40:00,39.86,39.9,39.62,39.63,31600.0,39.86,39.9,39.62,39.63,31600.0
2013-02-07 09:45:00,39.63,39.79,39.63,39.79,32600.0,39.63,39.79,39.63,39.79,32600.0
2013-02-07 09:50:00,39.79,39.79,39.6,39.61,9100.0,39.79,39.79,39.6,39.61,9100.0
2013-02-07 09:55:00,39.61,39.69,39.6,39.61,23900.0,39.61,39.69,39.6,39.61,23900.0
2013-02-07 10:00:00,39.61,39.61,39.45,39.52,26000.0,39.61,39.61,39.45,39.52,26000.0
2013-02-07 10:05:00,39.53,39.55,39.51,39.53,11700.0,39.53,39.55,39.51,39.53,11700.0
2013-02-07 10:10:00,39.54,39.65,39.49,39.5,19700.0,39.54,39.65,39.49,39.5,19700.0
2013-02-07 10:15:00,39.49,39.52,39.38,39.4,27900.0,39.49,39.52,39.38,39.4,27900.0
2013-02-07 10:20:00,39.41,39.47,39.35,39.41,30800.0,39.41,39.47,39.35,39.41,30800.0
2013-02-07 10:25:00,39.43,39.43,39.3,39.33,54000.0,39.43,39.43,39.3,39.33,54000.0
2013-02-07 10:30:00,39.33,39.36,39.31,39.31,25200.0,39.33,39.36,39.31,39.31,25200.0
2013-02-07 10:35:00,39.31,39.33,39.25,39.27,31500.0,39.31,39.33,39.25,39.27,31500.0
2013-02-07 10:40:00,39.27,39.29,39.24,39.28,31400.0,39.27,39.29,39.24,39.28,31400.0
2013-02-07 10:45:00,39.28,39.28,39.2,39.22,17800.0,39.28,39.28,39.2,39.22,17800.0
2013-02-07 10:50:00,39.22,39.23,39.11,39.18,35100.0,39.22,39.23,39.11,39.18,35100.0
2013-02-07 10:55:00,39.18,39.22,39.16,39.17,22600.0,39.18,39.22,39.16,39.17,22600.0
2013-02-07 11:00:00,39.18,39.24,39.17,39.21,24900.0,39.18,39.24,39.17,39.21,24900.0
2013-02-07 11:05:00,39.19,39.31,39.19,39.3,19000.0,39.19,39.31,39.19,39.3,19000.0
2013-02-07 11:10:00,39.29,39.29,39.17,39.17,26500.0,39.29,39.29,39.17,39.17,26500.0
2013-02-07 11:15:00,39.18,39.18,39.12,39.13,21100.0,39.18,39.18,39.12,39.13,21100.0
2013-02-07 11:20:00,39.14,39.23,39.12,39.21,28300.0,39.14,39.23,39.12,39.21,28300.0
2013-02-07 11:25:00,39.22,39.22,39.16,39.2,15900.0,39.22,39.22,39.16,39.2,15900.0
2013-02-07 11:30:00,39.2,39.24,39.16,39.18,15500.0,39.2,39.24,39.16,39.18,15500.0
2013-02-07 11:35:00,39.19,39.19,39.13,39.14,13800.0,39.19,39.19,39.13,39.14,13800.0
2013-02-07 11:40:00,39.14,39.15,39.08,39.09,21700.0,39.14,39.15,39.08,39.09,21700.0
2013-02-07 11:45:00,39.09,39.11,39.06,39.06,23300.0,39.09,39.11,39.06,39.06,23300.0
2013-02-07 11:50:00,39.07,39.08,39.04,39.07,18700.0,39.07,39.08,39.04,39.07,18700.0
2013-02-07 11:55:00,39.06,39.07,39.02,39.02,32200.0,39.06,39.07,39.02,39.02,32200.0
2013-02-07 12:00:00,39.02,39.03,39.01,39.03,34200.0,39.02,39.03,39.01,39.03,34200.0
2013-02-07 12:05:00,39.03,39.1,39.02,39.06,21400.0,39.03,39.1,39.02,39.06,21400.0
2013-02-07 12:10:00,39.07,39.07,39.03,39.05,17900.0,39.07,39.07,39.03,39.05,17900.0
2013-02-07 12:15:00,39.05,39.09,39.04,39.05,11900.0,39.05,39.09,39.04,39.05,11900.0
2013-02-07 12:20:00,39.04,39.04,39.01,39.03,21500.0,39.04,39.04,39.01,39.03,21500.0
2013-02-07 12:25:00,39.04,39.1,39.02,39.09,24500.0,39.04,39.1,39.02,39.09,24500.0
2013-02-07 12:30:00,39.1,39.12,39.08,39.12,19900.0,39.1,39.12,39.08,39.12,19900.0
2013-02-07 12:35:00,39.13,39.17,39.13,39.16,12100.0,39.13,39.17,39.13,39.16,12100.0
2013-02-07 12:40:00,39.16,39.17,39.14,39.16,14300.0,39.16,39.17,39.14,39.16,14300.0
2013-02-07 12:45:00,39.18,39.19,39.11,39.12,15200.0,39.18,39.19,39.11,39.12,15200.0
2013-02-07 12:50:00,39.12,39.13,39.09,39.09,6500.0,39.12,39.13,39.09,39.09,6500.0
2013-02-07 12:55:00,39.1,39.11,39.06,39.06,13000.0,39.1,39.11,39.06,39.06,13000.0
2013-02-07 13:00:00,39.06,39.09,39.03,39.04,13600.0,39.06,39.09,39.03,39.04,13600.0
2013-02-07 13:05:00,39.04,39.05,39.02,39.03,14200.0,39.04,39.05,39.02,39.03,14200.0
2013-02-07 13:10:00,39.04,39.09,39.02,39.04,44300.0,39.04,39.09,39.02,39.04,44300.0
2013-02-07 13:15:00,39.04,39.05,39.02,39.05,30600.0,39.04,39.05,39.02,39.05,30600.0
2013-02-07 13:20:00,39.05,39.07,39.04,39.06,14000.0,39.05,39.07,39.04,39.06,14000.0
2013-02-07 13:25:00,39.07,39.14,39.05,39.12,13600.0,39.07,39.14,39.05,39.12,13600.0
2013-02-07 13:30:00,39.11,39.12,39.06,39.06,16200.0,39.11,39.12,39.06,39.06,16200.0
2013-02-07 13:35:00,39.06,39.07,39.02,39.02,30200.0,39.06,39.07,39.02,39.02,30200.0
2013-02-07 13:40:00,39.03,39.13,39.03,39.11,14600.0,39.03,39.13,39.03,39.11,14600.0
2013-02-07 13:45:00,39.12,39.18,39.12,39.15,70700.0,39.12,39.18,39.12,39.15,70700.0
2013-02-07 13:50:00,39.17,39.17,39.12,39.13,18400.0,39.17,39.17,39.12,39.13,18400.0
2013-02-07 13:55:00,39.14,39.18,39.13,39.17,14000.0,39.14,39.18,39.13,39.17,14000.0
2013-02-07 14:00:00,39.18,39.27,39.17,39.25,37400.0,39.18,39.27,39.17,39.25,37400.0
2013-02-07 14:05:00,39.25,39.3,39.24,39.28,33100.0,39.25,39.3,39.24,39.28,33100.0
2013-02-07 14:10:00,39.27,39.31,39.27,39.3,31300.0,39.27,39.31,39.27,39.3,31300.0
2013-02-07 14:15:00,39.3,39.34,39.29,39.32,54500.0,39.3,39.34,39.29,39.32,54500.0
2013-02-07 14:20:00,39.31,39.35,39.29,39.34,40700.0,39.31,39.35,39.29,39.34,40700.0
2013-02-07 14:25:00,39.34,39.38,39.33,39.35,17500.0,39.34,39.38,39.33,39.35,17500.0
2013-02-07 14:30:00,39.35,39.36,39.3,39.3,26000.0,39.35,39.36,39.3,39.3,26000.0
2013-02-07 14:35:00,39.3,39.3,39.24,39.25,18800.0,39.3,39.3,39.24,39.25,18800.0
2013-02-07 14:40:00,39.25,39.46,39.24,39.45,171600.0,39.25,39.46,39.24,39.45,171600.0
2013-02-07 14:45:00,39.45,39.54,39.45,39.54,67500.0,39.45,39.54,39.45,39.54,67500.0
2013-02-07 14:50:00,39.53,39.57,39.51,39.52,41700.0,39.53,39.57,39.51,39.52,41700.0
2013-02-07 14:55:00,39.51,39.55,39.48,39.49,46500.0,39.51,39.55,39.48,39.49,46500.0
2013-02-07 15:00:00,39.49,39.55,39.48,39.5,61400.0,39.49,39.55,39.48,39.5,61400.0
2013-02-07 15:05:00,39.5,39.53,39.45,39.46,31300.0,39.5,39.53,39.45,39.46,31300.0
2013-02-07 15:10:00,39.45,39.47,39.39,39.39,41700.0,39.45,39.47,39.39,39.39,41700.0
2013-02-07 15:15:00,39.39,39.4,39.36,39.38,27000.0,39.39,39.4,39.36,39.38,27000.0
2013-02-07 15:20:00,39.37,39.38,39.33,39.36,45500.0,39.37,39.38,39.33,39.36,45500.0
2013-02-07 15:25:00,39.37,39.41,39.36,39.41,48200.0,39.37,39.41,39.36,39.41,48200.0
2013-02-07 15:30:00,39.4,39.45,39.4,39.45,71000.0,39.4,39.45,39.4,39.45,71000.0
2013-02-07 15:35:00,39.45,39.46,39.39,39.44,74000.0,39.45,39.46,39.39,39.44,74000.0
2013-02-07 15:40:00,39.44,39.47,39.43,39.46,44000.0,39.44,39.47,39.43,39.46,44000.0
2013-02-07 15:45:00,39.46,39.47,39.41,39.41,58900.0,39.46,39.47,39.41,39.41,58900.0
2013-02-07 15:50:00,39.41,39.42,39.36,39.37,91900.0,39.41,39.42,39.36,39.37,91900.0
2013-02-07 15:55:00,39.38,39.41,39.37,39.41,88000.0,39.38,39.41,39.37,39.41,88000.0
2013-02-08 09:30:00,39.41,39.58,39.33,39.43,23300.0,39.41,39.58,39.33,39.43,23300.0
2013-02-08 09:35:00,39.47,39.83,39.47,39.75,29700.0,39.47,39.83,39.47,39.75,29700.0
2013-02-08 09:40:00,39.79,39.99,39.79,39.88,56800.0,39.79,39.99,39.79,39.88,56800.0
2013-02-08 09:45:00,39.88,39.92,39.79,39.82,29400.0,39.88,39.92,39.79,39.82,29400.0
2013-02-08 09:50:00,39.83,40.06,39.81,40.05,24300.0,39.83,40.06,39.81,40.05,24300.0
2013-02-08 09:55:00,40.04,40.28,40.04,40.27,47700.0,40.04,40.28,40.04,40.27,47700.0
2013-02-08 10:00:00,40.26,40.4,40.23,40.4,51100.0,40.26,40.4,40.23,40.4,51100.0
2013-02-08 10:05:00,40.4,40.47,40.36,40.42,40800.0,40.4,40.47,40.36,40.42,40800.0
2013-02-08 10:10:00,40.42,40.45,40.31,40.39,40900.0,40.42,40.45,40.31,40.39,40900.0
2013-02-08 10:15:00,40.4,40.5,40.39,40.48,18400.0,40.4,40.5,40.39,40.48,18400.0
2013-02-08 10:20:00,40.48,40.56,40.48,40.55,34000.0,40.48,40.56,40.48,40.55,34000.0
2013-02-08 10:25:00,40.55,40.55,40.37,40.38,32200.0,40.55,40.55,40.37,40.38,32200.0
2013-02-08 10:30:00,40.38,40.53,40.36,40.45,49800.0,40.38,40.53,40.36,40.45,49800.0
2013-02-08 10:35:00,40.46,40.46,40.35,40.36,67300.0,40.46,40.46,40.35,40.36,67300.0
2013-02-08 10:40:00,40.36,40.39,40.35,40.39,29800.0,40.36,40.39,40.35,40.39,29800.0
2013-02-08 10:45:00,40.39,40.41,40.33,40.39,42700.0,40.39,40.41,40.33,40.39,42700.0
2013-02-08 10:50:00,40.38,40.48,40.32,40.48,40800.0,40.38,40.48,40.32,40.48,40800.0
2013-02-08 10:55:00,40.49,40.59,40.47,40.51,30400.0,40.49,40.59,40.47,40.51,30400.0
2013-02-08 11:00:00,40.52,40.52,40.4,40.46,31800.0,40.52,40.52,40.4,40.46,31800.0
2013-02-08 11:05:00,40.46,40.58,40.41,40.58,42700.0,40.46,40.58,40.41,40.58,42700.0
2013-02-08 11:10:00,40.58,40.67,40.58,40.67,24700.0,40.58,40.67,40.58,40.67,24700.0
2013-02-08 11:15:00,40.66,40.67,40.59,40.66,29200.0,40.66,40.67,40.59,40.66,29200.0
2013-02-08 11:20:00,40.66,40.73,40.65,40.73,16100.0,40.66,40.73,40.65,40.73,16100.0
2013-02-08 11:25:00,40.73,40.77,40.65,40.76,27400.0,40.73,40.77,40.65,40.76,27400.0
2013-02-08 11:30:00,40.75,40.81,40.75,40.81,37100.0,40.75,40.81,40.75,40.81,37100.0
2013-02-08 11:35:00,40.81,40.87,40.78,40.85,39300.0,40.81,40.87,40.78,40.85,39300.0
2013-02-08 11:40:00,40.86,40.94,40.85,40.92,36400.0,40.86,40.94,40.85,40.92,36400.0
2013-02-08 11:45:00,40.91,40.93,40.9,40.91,9700.0,40.91,40.93,40.9,40.91,9700.0
2013-02-08 11:50:00,40.92,40.95,40.9,40.94,29700.0,40.92,40.95,40.9,40.94,29700.0
2013-02-08 11:55:00,40.94,41.0,40.9,40.95,65700.0,40.94,41.0,40.9,40.95,65700.0
2013-02-08 12:00:00,40.95,40.96,40.9,40.93,38100.0,40.95,40.96,40.9,40.93,38100.0
2013-02-08 12:05:00,40.92,40.93,40.85,40.9,48400.0,40.92,40.93,40.85,40.9,48400.0
2013-02-08 12:10:00,40.91,40.96,40.91,40.96,35400.0,40.91,40.96,40.91,40.96,35400.0
2013-02-08 12:15:00,40.96,41.05,40.95,41.01,44700.0,40.96,41.05,40.95,41.01,44700.0
2013-02-08 12:20:00,41.03,41.07,41.0,41.02,34300.0,41.03,41.07,41.0,41.02,34300.0
2013-02-08 12:25:00,41.02,41.14,40.98,41.13,64400.0,41.02,41.14,40.98,41.13,64400.0
2013-02-08 12:30:00,41.13,41.25,41.12,41.21,105300.0,41.13,41.25,41.12,41.21,105300.0
2013-02-08 12:35:00,41.21,41.32,41.2,41.3,70800.0,41.21,41.32,41.2,41.3,70800.0
2013-02-08 12:40:00,41.29,41.3,41.22,41.3,70300.0,41.29,41.3,41.22,41.3,70300.0
2013-02-08 12:45:00,41.29,41.33,41.29,41.32,25700.0,41.29,41.33,41.29,41.32,25700.0
2013-02-08 12:50:00,41.32,41.33,41.25,41.28,22900.0,41.32,41.33,41.25,41.28,22900.0
2013-02-08 12:55:00,41.28,41.33,41.27,41.3,18700.0,41.28,41.33,41.27,41.3,18700.0
2013-02-08 13:00:00,41.3,41.3,41.27,41.29,15300.0,41.3,41.3,41.27,41.29,15300.0
2013-02-08 13:05:00,41.28,41.29,41.22,41.26,35200.0,41.28,41.29,41.22,41.26,35200.0
2013-02-08 13:10:00,41.24,41.26,41.16,41.18,28400.0,41.24,41.26,41.16,41.18,28400.0
2013-02-08 13:15:00,41.19,41.21,41.1,41.11,34000.0,41.19,41.21,41.1,41.11,34000.0
2013-02-08 13:20:00,41.11,41.2,41.09,41.09,23900.0,41.11,41.2,41.09,41.09,23900.0
2013-02-08 13:25:00,41.1,41.12,41.09,41.11,22600.0,41.1,41.12,41.09,41.11,22600.0
2013-02-08 13:30:00,41.12,41.13,41.09,41.09,21800.0,41.12,41.13,41.09,41.09,21800.0
2013-02-08 13:35:00,41.09,41.09,40.92,40.92,30500.0,41.09,41.09,40.92,40.92,30500.0
2013-02-08 13:40:00,40.93,41.0,40.93,41.0,29700.0,40.93,41.0,40.93,41.0,29700.0
2013-02-08 13:45:00,40.99,41.0,40.93,40.95,15400.0,40.99,41.0,40.93,40.95,15400.0
2013-02-08 13:50:00,40.96,40.96,40.87,40.88,21700.0,40.96,40.96,40.87,40.88,21700.0
2013-02-08 13:55:00,40.88,40.96,40.87,40.96,16500.0,40.88,40.96,40.87,40.96,16500.0
2013-02-08 14:00:00,40.96,40.96,40.91,40.92,18500.0,40.96,40.96,40.91,40.92,18500.0
2013-02-08 14:05:00,40.92,40.95,40.92,40.95,9100.0,40.92,40.95,40.92,40.95,9100.0
2013-02-08 14:10:00,40.95,41.0,40.95,41.0,18800.0,40.95,41.0,40.95,41.0,18800.0
2013-02-08 14:15:00,41.0,41.07,40.99,41.04,87100.0,41.0,41.07,40.99,41.04,87100.0
2013-02-08 14:20:00,41.04,41.06,40.98,41.0,19400.0,41.04,41.06,40.98,41.0,19400.0
2013-02-08 14:25:00,40.99,41.05,40.98,41.0,19500.0,40.99,41.05,40.98,41.0,19500.0
2013-02-08 14:30:00,41.01,41.08,41.01,41.03,46900.0,41.01,41.08,41.01,41.03,46900.0
2013-02-08 14:35:00,41.02,41.04,40.99,41.01,101300.0,41.02,41.04,40.99,41.01,101300.0
2013-02-08 14:40:00,41.01,41.05,41.0,41.05,13400.0,41.01,41.05,41.0,41.05,13400.0
2013-02-08 14:45:00,41.04,41.1,41.04,41.06,26600.0,41.04,41.1,41.04,41.06,26600.0
2013-02-08 14:50:00,41.07,41.1,41.0,41.02,17500.0,41.07,41.1,41.0,41.02,17500.0
2013-02-08 14:55:00,41.01,41.09,41.01,41.08,23500.0,41.01,41.09,41.01,41.08,23500.0
2013-02-08 15:00:00,41.08,41.11,41.08,41.09,25500.0,41.08,41.11,41.08,41.09,25500.0
2013-02-08 15:05:00,41.1,41.14,41.09,41.14,27100.0,41.1,41.14,41.09,41.14,27100.0
2013-02-08 15:10:00,41.14,41.14,41.13,41.14,15600.0,41.14,41.14,41.13,41.14,15600.0
2013-02-08 15:15:00,41.14,41.22,41.13,41.2,68700.0,41.14,41.22,41.13,41.2,68700.0
2013-02-08 15:20:00,41.2,41.24,41.2,41.24,31800.0,41.2,41.24,41.2,41.24,31800.0
2013-02-08 15:25:00,41.24,41.25,41.2,41.22,37900.0,41.24,41.25,41.2,41.22,37900.0
2013-02-08 15:30:00,41.23,41.25,41.15,41.18,62000.0,41.23,41.25,41.15,41.18,62000.0
2013-02-08 15:35:00,41.17,41.23,41.16,41.23,46400.0,41.17,41.23,41.16,41.23,46400.0
2013-02-08 15:40:00,41.23,41.25,41.21,41.22,26100.0,41.23,41.25,41.21,41.22,26100.0
2013-02-08 15:45:00,41.22,41.25,41.15,41.16,71600.0,41.22,41.25,41.15,41.16,71600.0
2013-02-08 15:50:00,41.16,41.16,41.13,41.15,82200.0,41.16,41.16,41.13,41.15,82200.0
2013-02-08 15:55:00,41.15,41.15,41.06,41.07,155400.0,41.15,41.15,41.06,41.07,155400.0
2013-02-11 09:30:00,41.26,41.36,41.16,41.3,74800.0,41.26,41.36,41.16,41.3,74800.0
2013-02-11 09:35:00,41.29,41.29,41.13,41.18,36700.0,41.29,41.29,41.13,41.18,36700.0
2013-02-11 09:40:00,41.16,41.16,40.65,40.76,43200.0,41.16,41.16,40.65,40.76,43200.0
2013-02-11 09:45:00,40.75,40.8,40.74,40.8,47800.0,40.75,40.8,40.74,40.8,47800.0
2013-02-11 09:50:00,40.8,40.92,40.77,40.89,38300.0,40.8,40.92,40.77,40.89,38300.0
2013-02-11 09:55:00,40.88,40.94,40.79,40.91,23800.0,40.88,40.94,40.79,40.91,23800.0
2013-02-11 10:00:00,40.9,40.91,40.8,40.81,18500.0,40.9,40.91,40.8,40.81,18500.0
2013-02-11 10:05:00,40.81,40.82,40.73,40.78,32300.0,40.81,40.82,40.73,40.78,32300.0
2013-02-11 10:10:00,40.78,40.78,40.67,40.67,22900.0,40.78,40.78,40.67,40.67,22900.0
2013-02-11 10:15:00,40.67,40.68,40.51,40.51,37700.0,40.67,40.68,40.51,40.51,37700.0
2013-02-11 10:20:00,40.52,40.52,40.4,40.4,35000.0,40.52,40.52,40.4,40.4,35000.0
2013-02-11 10:25:00,40.4,40.5,40.35,40.46,49800.0,40.4,40.5,40.35,40.46,49800.0
2013-02-11 10:30:00,40.45,40.5,40.42,40.5,18200.0,40.45,40.5,40.42,40.5,18200.0
2013-02-11 10:35:00,40.51,40.51,40.41,40.42,43700.0,40.51,40.51,40.41,40.42,43700.0
2013-02-11 10:40:00,40.43,40.54,40.43,40.54,31600.0,40.43,40.54,40.43,40.54,31600.0
2013-02-11 10:45:00,40.54,40.56,40.48,40.49,51400.0,40.54,40.56,40.48,40.49,51400.0
2013-02-11 10:50:00,40.48,40.5,40.45,40.46,13700.0,40.48,40.5,40.45,40.46,13700.0
2013-02-11 10:55:00,40.47,40.5,40.46,40.5,26900.0,40.47,40.5,40.46,40.5,26900.0
2013-02-11 11:00:00,40.51,40.52,40.47,40.5,13000.0,40.51,40.52,40.47,40.5,13000.0
2013-02-11 11:05:00,40.49,40.5,40.46,40.47,18500.0,40.49,40.5,40.46,40.47,18500.0
2013-02-11 11:10:00,40.47,40.49,40.46,40.48,21200.0,40.47,40.49,40.46,40.48,21200.0
2013-02-11 11:15:00,40.48,40.51,40.48,40.51,26300.0,40.48,40.51,40.48,40.51,26300.0
2013-02-11 11:20:00,40.51,40.52,40.48,40.49,25900.0,40.51,40.52,40.48,40.49,25900.0
2013-02-11 11:25:00,40.5,40.5,40.43,40.48,16500.0,40.5,40.5,40.43,40.48,16500.0
2013-02-11 11:30:00,40.46,40.48,40.46,40.47,6600.0,40.46,40.48,40.46,40.47,6600.0
2013-02-11 11:35:00,40.47,40.53,40.47,40.52,16600.0,40.47,40.53,40.47,40.52,16600.0
2013-02-11 11:40:00,40.53,40.62,40.52,40.62,47500.0,40.53,40.62,40.52,40.62,47500.0
2013-02-11 11:45:00,40.63,40.68,40.63,40.68,51600.0,40.63,40.68,40.63,40.68,51600.0
2013-02-11 11:50:00,40.68,40.74,40.68,40.74,34900.0,40.68,40.74,40.68,40.74,34900.0
2013-02-11 11:55:00,40.73,40.73,40.67,40.67,22900.0,40.73,40.73,40.67,40.67,22900.0
2013-02-11 12:00:00,40.68,40.68,40.55,40.56,23000.0,40.68,40.68,40.55,40.56,23000.0
2013-02-11 12:05:00,40.56,40.61,40.56,40.59,13900.0,40.56,40.61,40.56,40.59,13900.0
2013-02-11 12:10:00,40.58,40.66,40.58,40.65,10300.0,40.58,40.66,40.58,40.65,10300.0
2013-02-11 12:15:00,40.66,40.71,40.65,40.7,8800.0,40.66,40.71,40.65,40.7,8800.0
2013-02-11 12:20:00,40.7,40.74,40.7,40.72,20900.0,40.7,40.74,40.7,40.72,20900.0
2013-02-11 12:25:00,40.73,40.75,40.69,40.69,63400.0,40.73,40.75,40.69,40.69,63400.0
2013-02-11 12:30:00,40.69,40.71,40.66,40.71,16300.0,40.69,40.71,40.66,40.71,16300.0
2013-02-11 12:35:00,40.71,40.83,40.68,40.83,143400.0,40.71,40.83,40.68,40.83,143400.0
2013-02-11 12:40:00,40.83,40.97,40.83,40.87,95500.0,40.83,40.97,40.83,40.87,95500.0
2013-02-11 12:45:00,40.87,40.93,40.83,40.92,40100.0,40.87,40.93,40.83,40.92,40100.0
2013-02-11 12:50:00,40.93,40.94,40.9,40.94,9800.0,40.93,40.94,40.9,40.94,9800.0
2013-02-11 12:55:00,40.93,40.98,40.91,40.97,14300.0,40.93,40.98,40.91,40.97,14300.0
2013-02-11 13:00:00,40.97,40.99,40.95,40.95,16600.0,40.97,40.99,40.95,40.95,16600.0
2013-02-11 13:05:00,40.96,40.97,40.91,40.97,14900.0,40.96,40.97,40.91,40.97,14900.0
2013-02-11 13:10:00,40.96,40.98,40.94,40.94,14800.0,40.96,40.98,40.94,40.94,14800.0
2013-02-11 13:15:00,40.92,40.98,40.9,40.94,56700.0,40.92,40.98,40.9,40.94,56700.0
2013-02-11 13:20:00,40.94,41.0,40.93,40.96,33300.0,40.94,41.0,40.93,40.96,33300.0
2013-02-11 13:25:00,40.96,40.97,40.93,40.96,20900.0,40.96,40.97,40.93,40.96,20900.0
2013-02-11 13:30:00,40.96,40.96,40.93,40.95,10000.0,40.96,40.96,40.93,40.95,10000.0
2013-02-11 13:35:00,40.95,40.96,40.91,40.91,14700.0,40.95,40.96,40.91,40.91,14700.0
2013-02-11 13:40:00,40.91,40.92,40.9,40.9,18400.0,40.91,40.92,40.9,40.9,18400.0
2013-02-11 13:45:00,40.91,40.92,40.9,40.91,13100.0,40.91,40.92,40.9,40.91,13100.0
2013-02-11 13:50:00,40.91,40.92,40.88,40.88,15100.0,40.91,40.92,40.88,40.88,15100.0
2013-02-11 13:55:00,40.88,40.94,40.88,40.93,19900.0,40.88,40.94,40.88,40.93,19900.0
2013-02-11 14:00:00,40.93,40.94,40.9,40.92,12400.0,40.93,40.94,40.9,40.92,12400.0
2013-02-11 14:05:00,40.92,40.98,40.92,40.94,19200.0,40.92,40.98,40.92,40.94,19200.0
2013-02-11 14:10:00,40.93,40.94,40.9,40.9,11800.0,40.93,40.94,40.9,40.9,11800.0
2013-02-11 14:15:00,40.91,40.91,40.86,40.87,14200.0,40.91,40.91,40.86,40.87,14200.0
2013-02-11 14:20:00,40.87,40.95,40.87,40.93,19100.0,40.87,40.95,40.87,40.93,19100.0
2013-02-11 14:25:00,40.93,40.96,40.92,40.96,9500.0,40.93,40.96,40.92,40.96,9500.0
2013-02-11 14:30:00,40.96,40.96,40.91,40.91,19300.0,40.96,40.96,40.91,40.91,19300.0
2013-02-11 14:35:00,40.91,40.93,40.87,40.89,34400.0,40.91,40.93,40.87,40.89,34400.0
2013-02-11 14:40:00,40.88,40.89,40.86,40.87,15400.0,40.88,40.89,40.86,40.87,15400.0
2013-02-11 14:45:00,40.86,40.88,40.83,40.83,16100.0,40.86,40.88,40.83,40.83,16100.0
2013-02-11 14:50:00,40.83,40.85,40.82,40.83,13900.0,40.83,40.85,40.82,40.83,13900.0
2013-02-11 14:55:00,40.82,40.85,40.81,40.85,21200.0,40.82,40.85,40.81,40.85,21200.0
2013-02-11 15:00:00,40.85,40.89,40.84,40.88,19700.0,40.85,40.89,40.84,40.88,19700.0
2013-02-11 15:05:00,40.88,40.89,40.86,40.89,19300.0,40.88,40.89,40.86,40.89,19300.0
2013-02-11 15:10:00,40.89,40.89,40.87,40.87,14200.0,40.89,40.89,40.87,40.87,14200.0
2013-02-11 15:15:00,40.88,40.89,40.86,40.89,31100.0,40.88,40.89,40.86,40.89,31100.0
2013-02-11 15:20:00,40.88,40.93,40.84,40.93,63100.0,40.88,40.93,40.84,40.93,63100.0
2013-02-11 15:25:00,40.93,40.95,40.92,40.95,24000.0,40.93,40.95,40.92,40.95,24000.0
2013-02-11 15:30:00,40.94,40.95,40.9,40.94,41000.0,40.94,40.95,40.9,40.94,41000.0
2013-02-11 15:35:00,40.94,41.0,40.93,41.0,51300.0,40.94,41.0,40.93,41.0,51300.0
2013-02-11 15:40:00,41.0,41.0,40.94,40.98,36400.0,41.0,41.0,40.94,40.98,36400.0
2013-02-11 15:45:00,40.99,40.99,40.97,40.97,36400.0,40.99,40.99,40.97,40.97,36400.0
2013-02-11 15:50:00,40.97,40.98,40.96,40.97,53900.0,40.97,40.98,40.96,40.97,53900.0
2013-02-11 15:55:00,40.97,40.98,40.96,40.96,74400.0,40.97,40.98,40.96,40.96,74400.0
2013-02-12 09:30:00,40.83,40.87,40.8,40.81,26800.0,40.83,40.87,40.8,40.81,26800.0
2013-02-12 09:35:00,40.82,40.96,40.81,40.85,16000.0,40.82,40.96,40.81,40.85,16000.0
2013-02-12 09:40:00,40.85,40.9,40.78,40.79,19000.0,40.85,40.9,40.78,40.79,19000.0
2013-02-12 09:45:00,40.81,40.81,40.66,40.71,23400.0,40.81,40.81,40.66,40.71,23400.0
2013-02-12 09:50:00,40.72,40.8,40.67,40.7,31300.0,40.72,40.8,40.67,40.7,31300.0
2013-02-12 09:55:00,40.7,40.7,40.55,40.62,13400.0,40.7,40.7,40.55,40.62,13400.0
2013-02-12 10:00:00,40.63,40.67,40.63,40.65,8000.0,40.63,40.67,40.63,40.65,8000.0
2013-02-12 10:05:00,40.65,40.65,40.61,40.62,7400.0,40.65,40.65,40.61,40.62,7400.0
2013-02-12 10:10:00,40.62,40.7,40.61,40.66,17900.0,40.62,40.7,40.61,40.66,17900.0
2013-02-12 10:15:00,40.66,40.66,40.61,40.64,18800.0,40.66,40.66,40.61,40.64,18800.0
2013-02-12 10:20:00,40.63,40.67,40.6,40.66,14800.0,40.63,40.67,40.6,40.66,14800.0
2013-02-12 10:25:00,40.66,40.67,40.61,40.64,18700.0,40.66,40.67,40.61,40.64,18700.0
2013-02-12 10:30:00,40.64,40.67,40.61,40.66,20700.0,40.64,40.67,40.61,40.66,20700.0
2013-02-12 10:35:00,40.66,40.67,40.62,40.65,17800.0,40.66,40.67,40.62,40.65,17800.0
2013-02-12 10:40:00,40.64,40.66,40.62,40.64,26300.0,40.64,40.66,40.62,40.64,26300.0
2013-02-12 10:45:00,40.65,40.65,40.61,40.62,16200.0,40.65,40.65,40.61,40.62,16200.0
2013-02-12 10:50:00,40.61,40.62,40.56,40.56,20300.0,40.61,40.62,40.56,40.56,20300.0
2013-02-12 10:55:00,40.55,40.58,40.5,40.51,25600.0,40.55,40.58,40.5,40.51,25600.0
2013-02-12 11:00:00,40.51,40.51,40.37,40.38,105100.0,40.51,40.51,40.37,40.38,105100.0
2013-02-12 11:05:00,40.37,40.41,40.29,40.39,29100.0,40.37,40.41,40.29,40.39,29100.0
2013-02-12 11:10:00,40.4,40.44,40.31,40.36,22100.0,40.4,40.44,40.31,40.36,22100.0
2013-02-12 11:15:00,40.35,40.36,40.33,40.35,12300.0,40.35,40.36,40.33,40.35,12300.0
2013-02-12 11:20:00,40.36,40.37,40.32,40.32,16300.0,40.36,40.37,40.32,40.32,16300.0
2013-02-12 11:25:00,40.33,40.33,40.24,40.24,37600.0,40.33,40.33,40.24,40.24,37600.0
2013-02-12 11:30:00,40.25,40.28,40.23,40.28,21500.0,40.25,40.28,40.23,40.28,21500.0
2013-02-12 11:35:00,40.28,40.29,40.25,40.25,11300.0,40.28,40.29,40.25,40.25,11300.0
2013-02-12 11:40:00,40.24,40.27,40.21,40.24,13100.0,40.24,40.27,40.21,40.24,13100.0
2013-02-12 11:45:00,40.24,40.24,40.14,40.15,15000.0,40.24,40.24,40.14,40.15,15000.0
2013-02-12 11:50:00,40.14,40.16,40.08,40.08,14400.0,40.14,40.16,40.08,40.08,14400.0
2013-02-12 11:55:00,40.09,40.11,40.08,40.08,22800.0,40.09,40.11,40.08,40.08,22800.0
2013-02-12 12:00:00,40.09,40.12,40.09,40.1,20600.0,40.09,40.12,40.09,40.1,20600.0
2013-02-12 12:05:00,40.1,40.11,40.06,40.07,16000.0,40.1,40.11,40.06,40.07,16000.0
2013-02-12 12:10:00,40.07,40.08,40.06,40.07,14000.0,40.07,40.08,40.06,40.07,14000.0
2013-02-12 12:15:00,40.07,40.08,40.04,40.05,13700.0,40.07,40.08,40.04,40.05,13700.0
2013-02-12 12:20:00,40.04,40.15,40.04,40.14,28400.0,40.04,40.15,40.04,40.14,28400.0
2013-02-12 12:25:00,40.15,40.19,40.14,40.16,93800.0,40.15,40.19,40.14,40.16,93800.0
2013-02-12 12:30:00,40.16,40.18,40.14,40.17,24900.0,40.16,40.18,40.14,40.17,24900.0
2013-02-12 12:35:00,40.16,40.19,40.16,40.18,25700.0,40.16,40.19,40.16,40.18,25700.0
2013-02-12 12:40:00,40.18,40.2,40.18,40.2,15900.0,40.18,40.2,40.18,40.2,15900.0
2013-02-12 12:45:00,40.19,40.2,40.19,40.19,5100.0,40.19,40.2,40.19,40.19,5100.0
2013-02-12 12:50:00,40.19,40.2,40.14,40.14,22100.0,40.19,40.2,40.14,40.14,22100.0
2013-02-12 12:55:00,40.14,40.15,40.11,40.15,13000.0,40.14,40.15,40.11,40.15,13000.0
2013-02-12 13:00:00,40.14,40.2,40.14,40.2,14300.0,40.14,40.2,40.14,40.2,14300.0
2013-02-12 13:05:00,40.2,40.2,40.19,40.2,6100.0,40.2,40.2,40.19,40.2,6100.0
2013-02-12 13:10:00,40.2,40.2,40.19,40.2,24100.0,40.2,40.2,40.19,40.2,24100.0
2013-02-12 13:15:00,40.2,40.26,40.19,40.26,30200.0,40.2,40.26,40.19,40.26,30200.0
2013-02-12 13:20:00,40.27,40.29,40.22,40.23,10700.0,40.27,40.29,40.22,40.23,10700.0
2013-02-12 13:25:00,40.23,40.3,40.23,40.29,11200.0,40.23,40.3,40.23,40.29,11200.0
2013-02-12 13:30:00,40.29,40.3,40.28,40.3,19800.0,40.29,40.3,40.28,40.3,19800.0
2013-02-12 13:35:00,40.29,40.3,40.28,40.28,9000.0,40.29,40.3,40.28,40.28,9000.0
2013-02-12 13:40:00,40.29,40.29,40.28,40.29,37100.0,40.29,40.29,40.28,40.29,37100.0
2013-02-12 13:45:00,40.29,40.35,40.29,40.35,67200.0,40.29,40.35,40.29,40.35,67200.0
2013-02-12 13:50:00,40.34,40.36,40.26,40.28,57600.0,40.34,40.36,40.26,40.28,57600.0
2013-02-12 13:55:00,40.28,40.28,40.22,40.24,9400.0,40.28,40.28,40.22,40.24,9400.0
2013-02-12 14:00:00,40.25,40.28,40.24,40.25,9900.0,40.25,40.28,40.24,40.25,9900.0
2013-02-12 14:05:00,40.26,40.26,40.24,40.25,12600.0,40.26,40.26,40.24,40.25,12600.0
2013-02-12 14:10:00,40.25,40.26,40.21,40.22,36700.0,40.25,40.26,40.21,40.22,36700.0
2013-02-12 14:15:00,40.22,40.26,40.22,40.25,29500.0,40.22,40.26,40.22,40.25,29500.0
2013-02-12 14:20:00,40.26,40.27,40.25,40.26,12200.0,40.26,40.27,40.25,40.26,12200.0
2013-02-12 14:25:00,40.26,40.26,40.24,40.25,6300.0,40.26,40.26,40.24,40.25,6300.0
2013-02-12 14:30:00,40.25,40.26,40.23,40.24,16300.0,40.25,40.26,40.23,40.24,16300.0
2013-02-12 14:35:00,40.24,40.24,40.21,40.23,7000.0,40.24,40.24,40.21,40.23,7000.0
2013-02-12 14:40:00,40.23,40.23,40.17,40.2,11500.0,40.23,40.23,40.17,40.2,11500.0
2013-02-12 14:45:00,40.2,40.2,40.13,40.13,54500.0,40.2,40.2,40.13,40.13,54500.0
2013-02-12 14:50:00,40.13,40.14,40.1,40.11,18500.0,40.13,40.14,40.1,40.11,18500.0
2013-02-12 14:55:00,40.11,40.13,40.1,40.1,18600.0,40.11,40.13,40.1,40.1,18600.0
2013-02-12 15:00:00,40.09,40.13,40.08,40.08,23500.0,40.09,40.13,40.08,40.08,23500.0
2013-02-12 15:05:00,40.08,40.08,40.03,40.05,33400.0,40.08,40.08,40.03,40.05,33400.0
2013-02-12 15:10:00,40.05,40.06,40.01,40.01,44200.0,40.05,40.06,40.01,40.01,44200.0
2013-02-12 15:15:00,40.01,40.11,40.0,40.11,147500.0,40.01,40.11,40.0,40.11,147500.0
2013-02-12 15:20:00,40.12,40.15,40.09,40.15,35100.0,40.12,40.15,40.09,40.15,35100.0
2013-02-12 15:25:00,40.15,40.2,40.15,40.19,19100.0,40.15,40.2,40.15,40.19,19100.0
2013-02-12 15:30:00,40.19,40.21,40.18,40.19,59900.0,40.19,40.21,40.18,40.19,59900.0
2013-02-12 15:35:00,40.19,40.23,40.18,40.23,27800.0,40.19,40.23,40.18,40.23,27800.0
2013-02-12 15:40:00,40.22,40.24,40.19,40.19,24900.0,40.22,40.24,40.19,40.19,24900.0
2013-02-12 15:45:00,40.2,40.2,40.19,40.19,39600.0,40.2,40.2,40.19,40.19,39600.0
2013-02-12 15:50:00,40.19,40.27,40.19,40.25,116300.0,40.19,40.27,40.19,40.25,116300.0
2013-02-12 15:55:00,40.24,40.24,40.21,40.23,56900.0,40.24,40.24,40.21,40.23,56900.0
2013-02-13 09:30:00,40.23,40.38,40.13,40.37,33700.0,40.23,40.38,40.13,40.37,33700.0
2013-02-13 09:35:00,40.36,40.38,40.21,40.3,34700.0,40.36,40.38,40.21,40.3,34700.0
2013-02-13 09:40:00,40.3,40.53,40.3,40.5,23600.0,40.3,40.53,40.3,40.5,23600.0
2013-02-13 09:45:00,40.5,40.5,40.34,40.38,15000.0,40.5,40.5,40.34,40.38,15000.0
2013-02-13 09:50:00,40.37,40.37,40.2,40.2,28000.0,40.37,40.37,40.2,40.2,28000.0
2013-02-13 09:55:00,40.21,40.32,40.19,40.32,21600.0,40.21,40.32,40.19,40.32,21600.0
2013-02-13 10:00:00,40.32,40.34,40.31,40.31,64800.0,40.32,40.34,40.31,40.31,64800.0
2013-02-13 10:05:00,40.32,40.37,40.31,40.32,20600.0,40.32,40.37,40.31,40.32,20600.0
2013-02-13 10:10:00,40.33,40.36,40.31,40.32,20200.0,40.33,40.36,40.31,40.32,20200.0
2013-02-13 10:15:00,40.31,40.41,40.31,40.4,21000.0,40.31,40.41,40.31,40.4,21000.0
2013-02-13 10:20:00,40.4,40.41,40.35,40.36,18600.0,40.4,40.41,40.35,40.36,18600.0
2013-02-13 10:25:00,40.35,40.39,40.22,40.23,32600.0,40.35,40.39,40.22,40.23,32600.0
2013-02-13 10:30:00,40.24,40.25,40.14,40.14,26400.0,40.24,40.25,40.14,40.14,26400.0
2013-02-13 10:35:00,40.14,40.14,40.02,40.04,33600.0,40.14,40.14,40.02,40.04,33600.0
2013-02-13 10:40:00,40.05,40.1,40.0,40.01,27400.0,40.05,40.1,40.0,40.01,27400.0
2013-02-13 10:45:00,40.0,40.0,39.87,39.89,34800.0,40.0,40.0,39.87,39.89,34800.0
2013-02-13 10:50:00,39.9,39.9,39.7,39.76,74500.0,39.9,39.9,39.7,39.76,74500.0
2013-02-13 10:55:00,39.77,39.93,39.76,39.89,66700.0,39.77,39.93,39.76,39.89,66700.0
2013-02-13 11:00:00,39.89,39.89,39.8,39.81,33000.0,39.89,39.89,39.8,39.81,33000.0
2013-02-13 11:05:00,39.81,39.93,39.81,39.85,46700.0,39.81,39.93,39.81,39.85,46700.0
2013-02-13 11:10:00,39.86,40.01,39.83,39.94,57100.0,39.86,40.01,39.83,39.94,57100.0
2013-02-13 11:15:00,39.94,39.96,39.75,39.79,30700.0,39.94,39.96,39.75,39.79,30700.0
2013-02-13 11:20:00,39.77,39.79,39.72,39.74,32800.0,39.77,39.79,39.72,39.74,32800.0
2013-02-13 11:25:00,39.75,39.79,39.74,39.78,37300.0,39.75,39.79,39.74,39.78,37300.0
2013-02-13 11:30:00,39.77,39.79,39.76,39.78,27100.0,39.77,39.79,39.76,39.78,27100.0
2013-02-13 11:35:00,39.78,39.9,39.78,39.84,20100.0,39.78,39.9,39.78,39.84,20100.0
2013-02-13 11:40:00,39.85,39.91,39.84,39.91,29800.0,39.85,39.91,39.84,39.91,29800.0
2013-02-13 11:45:00,39.9,39.92,39.88,39.92,21800.0,39.9,39.92,39.88,39.92,21800.0
2013-02-13 11:50:00,39.91,39.91,39.81,39.81,10600.0,39.91,39.91,39.81,39.81,10600.0
2013-02-13 11:55:00,39.81,39.9,39.8,39.87,23000.0,39.81,39.9,39.8,39.87,23000.0
2013-02-13 12:00:00,39.87,39.92,39.86,39.92,13400.0,39.87,39.92,39.86,39.92,13400.0
2013-02-13 12:05:00,39.91,39.92,39.86,39.87,33600.0,39.91,39.92,39.86,39.87,33600.0
2013-02-13 12:10:00,39.87,39.87,39.86,39.87,5100.0,39.87,39.87,39.86,39.87,5100.0
2013-02-13 12:15:00,39.87,39.88,39.86,39.87,19100.0,39.87,39.88,39.86,39.87,19100.0
2013-02-13 12:20:00,39.86,39.87,39.82,39.83,17200.0,39.86,39.87,39.82,39.83,17200.0
2013-02-13 12:25:00,39.83,39.91,39.77,39.89,96700.0,39.83,39.91,39.77,39.89,96700.0
2013-02-13 12:30:00,39.88,39.92,39.88,39.9,13100.0,39.88,39.92,39.88,39.9,13100.0
2013-02-13 12:35:00,39.9,39.92,39.87,39.87,16000.0,39.9,39.92,39.87,39.87,16000.0
2013-02-13 12:40:00,39.87,39.91,39.86,39.89,14900.0,39.87,39.91,39.86,39.89,14900.0
2013-02-13 12:45:00,39.9,39.91,39.88,39.88,14600.0,39.9,39.91,39.88,39.88,14600.0
2013-02-13 12:50:00,39.87,39.92,39.87,39.91,18500.0,39.87,39.92,39.87,39.91,18500.0
2013-02-13 12:55:00,39.91,39.93,39.85,39.88,30300.0,39.91,39.93,39.85,39.88,30300.0
2013-02-13 13:00:00,39.89,39.89,39.84,39.88,18200.0,39.89,39.89,39.84,39.88,18200.0
2013-02-13 13:05:00,39.88,39.9,39.85,39.85,18500.0,39.88,39.9,39.85,39.85,18500.0
2013-02-13 13:10:00,39.86,39.88,39.86,39.87,10600.0,39.86,39.88,39.86,39.87,10600.0
2013-02-13 13:15:00,39.86,39.87,39.84,39.84,12200.0,39.86,39.87,39.84,39.84,12200.0
2013-02-13 13:20:00,39.85,39.86,39.83,39.86,15600.0,39.85,39.86,39.83,39.86,15600.0
2013-02-13 13:25:00,39.86,39.86,39.8,39.8,7500.0,39.86,39.86,39.8,39.8,7500.0
2013-02-13 13:30:00,39.8,39.87,39.8,39.8,33400.0,39.8,39.87,39.8,39.8,33400.0
2013-02-13 13:35:00,39.82,39.85,39.8,39.82,15700.0,39.82,39.85,39.8,39.82,15700.0
2013-02-13 13:40:00,39.82,39.91,39.82,39.89,17900.0,39.82,39.91,39.82,39.89,17900.0
2013-02-13 13:45:00,39.89,39.92,39.87,39.91,19700.0,39.89,39.92,39.87,39.91,19700.0
2013-02-13 13:50:00,39.91,39.92,39.9,39.91,7500.0,39.91,39.92,39.9,39.91,7500.0
2013-02-13 13:55:00,39.9,39.92,39.89,39.91,24100.0,39.9,39.92,39.89,39.91,24100.0
2013-02-13 14:00:00,39.91,39.91,39.87,39.87,22900.0,39.91,39.91,39.87,39.87,22900.0
2013-02-13 14:05:00,39.87,39.87,39.83,39.83,23600.0,39.87,39.87,39.83,39.83,23600.0
2013-02-13 14:10:00,39.84,39.84,39.77,39.78,36900.0,39.84,39.84,39.77,39.78,36900.0
2013-02-13 14:15:00,39.8,39.8,39.79,39.8,20100.0,39.8,39.8,39.79,39.8,20100.0
2013-02-13 14:20:00,39.8,39.8,39.76,39.76,23300.0,39.8,39.8,39.76,39.76,23300.0
2013-02-13 14:25:00,39.76,39.76,39.71,39.73,37100.0,39.76,39.76,39.71,39.73,37100.0
2013-02-13 14:30:00,39.74,39.75,39.65,39.67,44600.0,39.74,39.75,39.65,39.67,44600.0
2013-02-13 14:35:00,39.67,39.69,39.57,39.58,95700.0,39.67,39.69,39.57,39.58,95700.0
2013-02-13 14:40:00,39.59,39.6,39.51,39.52,28300.0,39.59,39.6,39.51,39.52,28300.0
2013-02-13 14:45:00,39.52,39.7,39.51,39.61,86200.0,39.52,39.7,39.51,39.61,86200.0
2013-02-13 14:50:00,39.61,39.62,39.57,39.57,15300.0,39.61,39.62,39.57,39.57,15300.0
2013-02-13 14:55:00,39.56,39.59,39.55,39.57,42700.0,39.56,39.59,39.55,39.57,42700.0
2013-02-13 15:00:00,39.58,39.61,39.51,39.51,39200.0,39.58,39.61,39.51,39.51,39200.0
2013-02-13 15:05:00,39.51,39.54,39.46,39.54,65400.0,39.51,39.54,39.46,39.54,65400.0
2013-02-13 15:10:00,39.54,39.6,39.52,39.56,65100.0,39.54,39.6,39.52,39.56,65100.0
2013-02-13 15:15:00,39.56,39.61,39.56,39.59,39300.0,39.56,39.61,39.56,39.59,39300.0
2013-02-13 15:20:00,39.58,39.6,39.55,39.58,47200.0,39.58,39.6,39.55,39.58,47200.0
2013-02-13 15:25:00,39.57,39.61,39.55,39.59,39400.0,39.57,39.61,39.55,39.59,39400.0
2013-02-13 15:30:00,39.59,39.6,39.58,39.59,67700.0,39.59,39.6,39.58,39.59,67700.0
2013-02-13 15:35:00,39.6,39.67,39.59,39.67,59600.0,39.6,39.67,39.59,39.67,59600.0
2013-02-13 15:40:00,39.67,39.69,39.63,39.63,66000.0,39.67,39.69,39.63,39.63,66000.0
2013-02-13 15:45:00,39.64,39.64,39.57,39.58,114200.0,39.64,39.64,39.57,39.58,114200.0
2013-02-13 15:50:00,39.58,39.73,39.57,39.72,109300.0,39.58,39.73,39.57,39.72,109300.0
2013-02-13 15:55:00,39.72,39.76,39.69,39.73,235400.0,39.72,39.76,39.69,39.73,235400.0
2013-02-14 09:30:00,39.54,39.54,39.05,39.18,99600.0,39.54,39.54,39.05,39.18,99600.0
2013-02-14 09:35:00,39.19,39.28,39.13,39.13,48800.0,39.19,39.28,39.13,39.13,48800.0
2013-02-14 09:40:00,39.15,39.15,38.9,38.9,114200.0,39.15,39.15,38.9,38.9,114200.0
2013-02-14 09:45:00,38.93,39.08,38.93,39.02,99000.0,38.93,39.08,38.93,39.02,99000.0
2013-02-14 09:50:00,39.01,39.02,38.96,38.96,111000.0,39.01,39.02,38.96,38.96,111000.0
2013-02-14 09:55:00,38.95,38.96,38.51,38.52,175300.0,38.95,38.96,38.51,38.52,175300.0
2013-02-14 10:00:00,38.52,38.84,38.43,38.73,372000.0,38.52,38.84,38.43,38.73,372000.0
2013-02-14 10:05:00,38.73,39.21,38.73,39.19,152400.0,38.73,39.21,38.73,39.19,152400.0
2013-02-14 10:10:00,39.18,39.19,39.04,39.11,127500.0,39.18,39.19,39.04,39.11,127500.0
2013-02-14 10:15:00,39.1,39.11,38.91,39.03,86800.0,39.1,39.11,38.91,39.03,86800.0
2013-02-14 10:20:00,39.04,39.18,39.02,39.18,66300.0,39.04,39.18,39.02,39.18,66300.0
2013-02-14 10:25:00,39.18,39.37,39.17,39.34,64700.0,39.18,39.37,39.17,39.34,64700.0
2013-02-14 10:30:00,39.34,39.36,39.33,39.36,40500.0,39.34,39.36,39.33,39.36,40500.0
2013-02-14 10:35:00,39.36,39.48,39.36,39.45,97100.0,39.36,39.48,39.36,39.45,97100.0
2013-02-14 10:40:00,39.46,39.54,39.46,39.5,24800.0,39.46,39.54,39.46,39.5,24800.0
2013-02-14 10:45:00,39.51,39.57,39.47,39.49,46200.0,39.51,39.57,39.47,39.49,46200.0
2013-02-14 10:50:00,39.48,39.58,39.47,39.57,19100.0,39.48,39.58,39.47,39.57,19100.0
2013-02-14 10:55:00,39.58,39.61,39.54,39.59,26300.0,39.58,39.61,39.54,39.59,26300.0
2013-02-14 11:00:00,39.6,39.67,39.6,39.67,15200.0,39.6,39.67,39.6,39.67,15200.0
2013-02-14 11:05:00,39.66,39.67,39.6,39.6,14200.0,39.66,39.67,39.6,39.6,14200.0
2013-02-14 11:10:00,39.61,39.61,39.57,39.61,17600.0,39.61,39.61,39.57,39.61,17600.0
2013-02-14 11:15:00,39.62,39.68,39.61,39.68,13400.0,39.62,39.68,39.61,39.68,13400.0
2013-02-14 11:20:00,39.68,39.7,39.64,39.7,57800.0,39.68,39.7,39.64,39.7,57800.0
2013-02-14 11:25:00,39.7,39.82,39.7,39.8,62700.0,39.7,39.82,39.7,39.8,62700.0
2013-02-14 11:30:00,39.8,39.84,39.74,39.74,37100.0,39.8,39.84,39.74,39.74,37100.0
2013-02-14 11:35:00,39.75,39.75,39.65,39.65,35200.0,39.75,39.75,39.65,39.65,35200.0
2013-02-14 11:40:00,39.66,39.68,39.59,39.59,42900.0,39.66,39.68,39.59,39.59,42900.0
2013-02-14 11:45:00,39.59,39.63,39.52,39.61,57700.0,39.59,39.63,39.52,39.61,57700.0
2013-02-14 11:50:00,39.61,39.68,39.61,39.65,51500.0,39.61,39.68,39.61,39.65,51500.0
2013-02-14 11:55:00,39.65,39.66,39.56,39.6,16400.0,39.65,39.66,39.56,39.6,16400.0
2013-02-14 12:00:00,39.59,39.73,39.59,39.72,26800.0,39.59,39.73,39.59,39.72,26800.0
2013-02-14 12:05:00,39.72,39.73,39.68,39.72,33500.0,39.72,39.73,39.68,39.72,33500.0
2013-02-14 12:10:00,39.72,39.72,39.61,39.62,15000.0,39.72,39.72,39.61,39.62,15000.0
2013-02-14 12:15:00,39.61,39.72,39.61,39.61,13300.0,39.61,39.72,39.61,39.61,13300.0
2013-02-14 12:20:00,39.6,39.73,39.56,39.73,40500.0,39.6,39.73,39.56,39.73,40500.0
2013-02-14 12:25:00,39.73,39.82,39.69,39.8,102200.0,39.73,39.82,39.69,39.8,102200.0
2013-02-14 12:30:00,39.79,39.91,39.76,39.89,50900.0,39.79,39.91,39.76,39.89,50900.0
2013-02-14 12:35:00,39.89,39.93,39.86,39.91,45200.0,39.89,39.93,39.86,39.91,45200.0
2013-02-14 12:40:00,39.91,39.91,39.89,39.9,7300.0,39.91,39.91,39.89,39.9,7300.0
2013-02-14 12:45:00,39.9,39.92,39.89,39.91,20400.0,39.9,39.92,39.89,39.91,20400.0
2013-02-14 12:50:00,39.9,39.91,39.82,39.83,22700.0,39.9,39.91,39.82,39.83,22700.0
2013-02-14 12:55:00,39.83,39.87,39.79,39.86,24600.0,39.83,39.87,39.79,39.86,24600.0
2013-02-14 13:00:00,39.87,39.93,39.86,39.89,10800.0,39.87,39.93,39.86,39.89,10800.0
2013-02-14 13:05:00,39.9,39.97,39.85,39.97,10900.0,39.9,39.97,39.85,39.97,10900.0
2013-02-14 13:10:00,39.95,39.96,39.88,39.91,30700.0,39.95,39.96,39.88,39.91,30700.0
2013-02-14 13:15:00,39.91,40.08,39.9,40.08,45000.0,39.91,40.08,39.9,40.08,45000.0
2013-02-14 13:20:00,40.08,40.08,40.03,40.06,29000.0,40.08,40.08,40.03,40.06,29000.0
2013-02-14 13:25:00,40.07,40.08,40.01,40.07,36900.0,40.07,40.08,40.01,40.07,36900.0
2013-02-14 13:30:00,40.06,40.09,40.05,40.06,21700.0,40.06,40.09,40.05,40.06,21700.0
2013-02-14 13:35:00,40.06,40.06,40.04,40.05,19300.0,40.06,40.06,40.04,40.05,19300.0
2013-02-14 13:40:00,40.05,40.09,40.04,40.08,29700.0,40.05,40.09,40.04,40.08,29700.0
2013-02-14 13:45:00,40.08,40.08,40.03,40.03,24600.0,40.08,40.08,40.03,40.03,24600.0
2013-02-14 13:50:00,40.03,40.12,40.03,40.06,29100.0,40.03,40.12,40.03,40.06,29100.0
2013-02-14 13:55:00,40.05,40.06,40.03,40.05,25000.0,40.05,40.06,40.03,40.05,25000.0
2013-02-14 14:00:00,40.04,40.06,40.0,40.0,19000.0,40.04,40.06,40.0,40.0,19000.0
2013-02-14 14:05:00,40.0,40.06,40.0,40.02,23800.0,40.0,40.06,40.0,40.02,23800.0
2013-02-14 14:10:00,40.02,40.05,40.0,40.0,10600.0,40.02,40.05,40.0,40.0,10600.0
2013-02-14 14:15:00,40.0,40.03,40.0,40.0,14100.0,40.0,40.03,40.0,40.0,14100.0
2013-02-14 14:20:00,40.0,40.05,40.0,40.04,13700.0,40.0,40.05,40.0,40.04,13700.0
2013-02-14 14:25:00,40.04,40.05,40.03,40.05,13600.0,40.04,40.05,40.03,40.05,13600.0
2013-02-14 14:30:00,40.05,40.1,40.04,40.09,73600.0,40.05,40.1,40.04,40.09,73600.0
2013-02-14 14:35:00,40.09,40.1,40.06,40.06,40400.0,40.09,40.1,40.06,40.06,40400.0
2013-02-14 14:40:00,40.06,40.06,39.98,39.98,24200.0,40.06,40.06,39.98,39.98,24200.0
2013-02-14 14:45:00,39.98,40.01,39.96,39.98,16200.0,39.98,40.01,39.96,39.98,16200.0
2013-02-14 14:50:00,39.98,40.01,39.96,39.98,22900.0,39.98,40.01,39.96,39.98,22900.0
2013-02-14 14:55:00,39.98,39.98,39.88,39.88,19000.0,39.98,39.98,39.88,39.88,19000.0
2013-02-14 15:00:00,39.88,39.92,39.86,39.87,35100.0,39.88,39.92,39.86,39.87,35100.0
2013-02-14 15:05:00,39.86,39.86,39.83,39.84,35900.0,39.86,39.86,39.83,39.84,35900.0
2013-02-14 15:10:00,39.84,39.89,39.83,39.85,46400.0,39.84,39.89,39.83,39.85,46400.0
2013-02-14 15:15:00,39.85,39.86,39.77,39.79,41300.0,39.85,39.86,39.77,39.79,41300.0
2013-02-14 15:20:00,39.8,39.91,39.79,39.91,48700.0,39.8,39.91,39.79,39.91,48700.0
2013-02-14 15:25:00,39.91,39.92,39.9,39.91,39600.0,39.91,39.92,39.9,39.91,39600.0
2013-02-14 15:30:00,39.92,39.98,39.92,39.98,48300.0,39.92,39.98,39.92,39.98,48300.0
2013-02-14 15:35:00,39.99,40.0,39.97,39.98,38700.0,39.99,40.0,39.97,39.98,38700.0
2013-02-14 15:40:00,39.99,39.99,39.95,39.96,40600.0,39.99,39.99,39.95,39.96,40600.0
2013-02-14 15:45:00,39.96,39.96,39.92,39.95,68300.0,39.96,39.96,39.92,39.95,68300.0
2013-02-14 15:50:00,39.94,39.96,39.91,39.92,91200.0,39.94,39.96,39.91,39.92,91200.0
2013-02-14 15:55:00,39.92,39.97,39.91,39.94,112700.0,39.92,39.97,39.91,39.94,112700.0
2013-02-15 09:30:00,39.9,39.9,39.66,39.79,242400.0,39.9,39.9,39.66,39.79,242400.0
2013-02-15 09:35:00,39.8,40.16,39.78,40.12,68100.0,39.8,40.16,39.78,40.12,68100.0
2013-02-15 09:40:00,40.12,40.17,40.0,40.16,74900.0,40.12,40.17,40.0,40.16,74900.0
2013-02-15 09:45:00,40.15,40.46,40.15,40.38,62900.0,40.15,40.46,40.15,40.38,62900.0
2013-02-15 09:50:00,40.36,40.58,40.35,40.52,131300.0,40.36,40.58,40.35,40.52,131300.0
2013-02-15 09:55:00,40.51,40.57,40.46,40.54,49800.0,40.51,40.57,40.46,40.54,49800.0
2013-02-15 10:00:00,40.55,40.65,40.38,40.57,86300.0,40.55,40.65,40.38,40.57,86300.0
2013-02-15 10:05:00,40.56,40.83,40.54,40.82,59500.0,40.56,40.83,40.54,40.82,59500.0
2013-02-15 10:10:00,40.82,40.93,40.75,40.91,55700.0,40.82,40.93,40.75,40.91,55700.0
2013-02-15 10:15:00,40.92,40.93,40.8,40.8,223700.0,40.92,40.93,40.8,40.8,223700.0
2013-02-15 10:20:00,40.8,40.81,40.65,40.66,100000.0,40.8,40.81,40.65,40.66,100000.0
2013-02-15 10:25:00,40.65,40.83,40.65,40.8,352700.0,40.65,40.83,40.65,40.8,352700.0
2013-02-15 10:30:00,40.81,40.85,40.7,40.73,78200.0,40.81,40.85,40.7,40.73,78200.0
2013-02-15 10:35:00,40.73,40.79,40.73,40.76,89500.0,40.73,40.79,40.73,40.76,89500.0
2013-02-15 10:40:00,40.75,40.77,40.75,40.77,19100.0,40.75,40.77,40.75,40.77,19100.0
2013-02-15 10:45:00,40.77,40.78,40.74,40.75,71700.0,40.77,40.78,40.74,40.75,71700.0
2013-02-15 10:50:00,40.75,40.78,40.73,40.74,110900.0,40.75,40.78,40.73,40.74,110900.0
2013-02-15 10:55:00,40.74,40.76,40.74,40.75,76800.0,40.74,40.76,40.74,40.75,76800.0
2013-02-15 11:00:00,40.75,40.75,40.7,40.75,41900.0,40.75,40.75,40.7,40.75,41900.0
2013-02-15 11:05:00,40.75,40.75,40.71,40.72,11400.0,40.75,40.75,40.71,40.72,11400.0
2013-02-15 11:10:00,40.71,40.72,40.7,40.72,26300.0,40.71,40.72,40.7,40.72,26300.0
2013-02-15 11:15:00,40.72,40.73,40.7,40.7,21300.0,40.72,40.73,40.7,40.7,21300.0
2013-02-15 11:20:00,40.7,40.73,40.7,40.73,20400.0,40.7,40.73,40.7,40.73,20400.0
2013-02-15 11:25:00,40.72,40.76,40.7,40.75,39700.0,40.72,40.76,40.7,40.75,39700.0
2013-02-15 11:30:00,40.75,40.78,40.75,40.77,25200.0,40.75,40.78,40.75,40.77,25200.0
2013-02-15 11:35:00,40.78,40.78,40.7,40.77,35600.0,40.78,40.78,40.7,40.77,35600.0
2013-02-15 11:40:00,40.77,40.77,40.73,40.74,81500.0,40.77,40.77,40.73,40.74,81500.0
2013-02-15 11:45:00,40.74,40.78,40.73,40.77,94700.0,40.74,40.78,40.73,40.77,94700.0
2013-02-15 11:50:00,40.77,40.77,40.73,40.74,60200.0,40.77,40.77,40.73,40.74,60200.0
2013-02-15 11:55:00,40.74,40.77,40.73,40.75,127800.0,40.74,40.77,40.73,40.75,127800.0
2013-02-15 12:00:00,40.74,40.79,40.73,40.77,30500.0,40.74,40.79,40.73,40.77,30500.0
2013-02-15 12:05:00,40.77,40.77,40.73,40.76,17900.0,40.77,40.77,40.73,40.76,17900.0
2013-02-15 12:10:00,40.76,40.83,40.76,40.83,42000.0,40.76,40.83,40.76,40.83,42000.0
2013-02-15 12:15:00,40.83,40.87,40.8,40.85,26900.0,40.83,40.87,40.8,40.85,26900.0
2013-02-15 12:20:00,40.85,40.86,40.81,40.81,36900.0,40.85,40.86,40.81,40.81,36900.0
2013-02-15 12:25:00,40.82,40.87,40.8,40.87,29900.0,40.82,40.87,40.8,40.87,29900.0
2013-02-15 12:30:00,40.88,40.88,40.85,40.88,17100.0,40.88,40.88,40.85,40.88,17100.0
2013-02-15 12:35:00,40.88,40.95,40.83,40.94,28300.0,40.88,40.95,40.83,40.94,28300.0
2013-02-15 12:40:00,40.95,41.02,40.94,41.01,64900.0,40.95,41.02,40.94,41.01,64900.0
2013-02-15 12:45:00,41.0,41.03,41.0,41.02,29700.0,41.0,41.03,41.0,41.02,29700.0
2013-02-15 12:50:00,41.02,41.09,41.02,41.05,42900.0,41.02,41.09,41.02,41.05,42900.0
2013-02-15 12:55:00,41.05,41.05,40.98,41.0,26900.0,41.05,41.05,40.98,41.0,26900.0
2013-02-15 13:00:00,41.01,41.06,40.99,41.05,23300.0,41.01,41.06,40.99,41.05,23300.0
2013-02-15 13:05:00,41.06,41.07,41.04,41.06,41100.0,41.06,41.07,41.04,41.06,41100.0
2013-02-15 13:10:00,41.07,41.21,41.07,41.17,62100.0,41.07,41.21,41.07,41.17,62100.0
2013-02-15 13:15:00,41.16,41.2,41.1,41.11,58800.0,41.16,41.2,41.1,41.11,58800.0
2013-02-15 13:20:00,41.1,41.15,41.09,41.14,212000.0,41.1,41.15,41.09,41.14,212000.0
2013-02-15 13:25:00,41.15,41.23,41.14,41.22,44800.0,41.15,41.23,41.14,41.22,44800.0
2013-02-15 13:30:00,41.21,41.28,41.2,41.28,38600.0,41.21,41.28,41.2,41.28,38600.0
2013-02-15 13:35:00,41.28,41.31,41.25,41.26,39600.0,41.28,41.31,41.25,41.26,39600.0
2013-02-15 13:40:00,41.25,41.43,41.23,41.43,127700.0,41.25,41.43,41.23,41.43,127700.0
2013-02-15 13:45:00,41.43,41.56,41.38,41.56,88900.0,41.43,41.56,41.38,41.56,88900.0
2013-02-15 13:50:00,41.57,41.85,41.54,41.78,157800.0,41.57,41.85,41.54,41.78,157800.0
2013-02-15 13:55:00,41.78,41.86,41.77,41.85,59300.0,41.78,41.86,41.77,41.85,59300.0
2013-02-15 14:00:00,41.84,41.84,41.36,41.37,356800.0,41.84,41.84,41.36,41.37,356800.0
2013-02-15 14:05:00,41.36,41.36,40.82,41.0,605300.0,41.36,41.36,40.82,41.0,605300.0
2013-02-15 14:10:00,41.0,41.05,39.88,40.62,746900.0,41.0,41.05,39.88,40.62,746900.0
2013-02-15 14:15:00,40.62,40.8,40.55,40.72,710200.0,40.62,40.8,40.55,40.72,710200.0
2013-02-15 14:20:00,40.73,41.18,40.58,40.82,410100.0,40.73,41.18,40.58,40.82,410100.0
2013-02-15 14:25:00,40.82,40.91,40.5,40.61,211400.0,40.82,40.91,40.5,40.61,211400.0
2013-02-15 14:30:00,40.61,41.15,40.61,41.04,175000.0,40.61,41.15,40.61,41.04,175000.0
2013-02-15 14:35:00,41.04,41.11,40.69,40.97,191600.0,41.04,41.11,40.69,40.97,191600.0
2013-02-15 14:40:00,40.98,41.08,40.83,40.85,322000.0,40.98,41.08,40.83,40.85,322000.0
2013-02-15 14:45:00,40.85,41.04,40.77,41.03,159000.0,40.85,41.04,40.77,41.03,159000.0
2013-02-15 14:50:00,41.02,41.12,40.98,41.08,124000.0,41.02,41.12,40.98,41.08,124000.0
2013-02-15 14:55:00,41.1,41.32,41.08,41.21,99700.0,41.1,41.32,41.08,41.21,99700.0
2013-02-15 15:00:00,41.22,41.36,41.07,41.07,99700.0,41.22,41.36,41.07,41.07,99700.0
2013-02-15 15:05:00,41.06,41.13,41.0,41.05,96900.0,41.06,41.13,41.0,41.05,96900.0
2013-02-15 15:10:00,41.05,41.06,40.8,40.82,279400.0,41.05,41.06,40.8,40.82,279400.0
2013-02-15 15:15:00,40.8,40.98,40.71,40.92,90400.0,40.8,40.98,40.71,40.92,90400.0
2013-02-15 15:20:00,40.92,41.11,40.92,41.05,96900.0,40.92,41.11,40.92,41.05,96900.0
2013-02-15 15:25:00,41.05,41.06,40.99,41.01,43400.0,41.05,41.06,40.99,41.01,43400.0
2013-02-15 15:30:00,41.0,41.01,40.93,40.94,56400.0,41.0,41.01,40.93,40.94,56400.0
2013-02-15 15:35:00,40.94,41.19,40.94,41.12,143200.0,40.94,41.19,40.94,41.12,143200.0
2013-02-15 15:40:00,41.12,41.13,40.98,40.98,101900.0,41.12,41.13,40.98,40.98,101900.0
2013-02-15 15:45:00,40.99,41.08,40.98,41.08,120200.0,40.99,41.08,40.98,41.08,120200.0
2013-02-15 15:50:00,41.07,41.08,41.02,41.02,195500.0,41.07,41.08,41.02,41.02,195500.0
2013-02-15 15:55:00,41.03,41.18,41.02,41.16,455400.0,41.03,41.18,41.02,41.16,455400.0
2013-02-19 09:30:00,41.15,41.2,40.52,40.61,170600.0,41.15,41.2,40.52,40.61,170600.0
2013-02-19 09:35:00,40.61,41.1,40.61,40.85,82300.0,40.61,41.1,40.61,40.85,82300.0
2013-02-19 09:40:00,40.87,40.9,40.5,40.53,114600.0,40.87,40.9,40.5,40.53,114600.0
2013-02-19 09:45:00,40.52,40.69,40.52,40.62,91500.0,40.52,40.69,40.52,40.62,91500.0
2013-02-19 09:50:00,40.65,40.67,40.47,40.54,52100.0,40.65,40.67,40.47,40.54,52100.0
2013-02-19 09:55:00,40.55,40.81,40.54,40.66,187600.0,40.55,40.81,40.54,40.66,187600.0
2013-02-19 10:00:00,40.66,40.71,40.51,40.61,70900.0,40.66,40.71,40.51,40.61,70900.0
2013-02-19 10:05:00,40.61,40.7,40.6,40.63,64600.0,40.61,40.7,40.6,40.63,64600.0
2013-02-19 10:10:00,40.62,40.69,40.51,40.68,55800.0,40.62,40.69,40.51,40.68,55800.0
2013-02-19 10:15:00,40.69,40.8,40.65,40.73,33400.0,40.69,40.8,40.65,40.73,33400.0
2013-02-19 10:20:00,40.73,40.74,40.63,40.72,53500.0,40.73,40.74,40.63,40.72,53500.0
2013-02-19 10:25:00,40.72,40.77,40.64,40.75,51200.0,40.72,40.77,40.64,40.75,51200.0
2013-02-19 10:30:00,40.74,40.75,40.67,40.71,74600.0,40.74,40.75,40.67,40.71,74600.0
2013-02-19 10:35:00,40.71,40.8,40.7,40.75,37500.0,40.71,40.8,40.7,40.75,37500.0
2013-02-19 10:40:00,40.73,40.74,40.59,40.59,37500.0,40.73,40.74,40.59,40.59,37500.0
2013-02-19 10:45:00,40.59,40.6,40.48,40.5,160400.0,40.59,40.6,40.48,40.5,160400.0
2013-02-19 10:50:00,40.5,40.5,40.43,40.46,63100.0,40.5,40.5,40.43,40.46,63100.0
2013-02-19 10:55:00,40.46,40.49,40.45,40.45,44100.0,40.46,40.49,40.45,40.45,44100.0
2013-02-19 11:00:00,40.46,40.54,40.4,40.4,47900.0,40.46,40.54,40.4,40.4,47900.0
2013-02-19 11:05:00,40.4,40.42,40.31,40.31,34500.0,40.4,40.42,40.31,40.31,34500.0
2013-02-19 11:10:00,40.31,40.33,40.23,40.23,40100.0,40.31,40.33,40.23,40.23,40100.0
2013-02-19 11:15:00,40.23,40.25,40.18,40.22,20600.0,40.23,40.25,40.18,40.22,20600.0
2013-02-19 11:20:00,40.21,40.21,40.12,40.19,36900.0,40.21,40.21,40.12,40.19,36900.0
2013-02-19 11:25:00,40.18,40.27,40.17,40.25,23200.0,40.18,40.27,40.17,40.25,23200.0
2013-02-19 11:30:00,40.27,40.32,40.26,40.3,55200.0,40.27,40.32,40.26,40.3,55200.0
2013-02-19 11:35:00,40.3,40.32,40.13,40.13,25800.0,40.3,40.32,40.13,40.13,25800.0
2013-02-19 11:40:00,40.12,40.23,40.08,40.18,111300.0,40.12,40.23,40.08,40.18,111300.0
2013-02-19 11:45:00,40.18,40.23,40.11,40.11,56900.0,40.18,40.23,40.11,40.11,56900.0
2013-02-19 11:50:00,40.11,40.13,40.01,40.01,48900.0,40.11,40.13,40.01,40.01,48900.0
2013-02-19 11:55:00,40.01,40.02,39.89,40.0,131500.0,40.01,40.02,39.89,40.0,131500.0
2013-02-19 12:00:00,40.02,40.15,39.98,40.1,116200.0,40.02,40.15,39.98,40.1,116200.0
2013-02-19 12:05:00,40.09,40.09,39.94,39.95,47500.0,40.09,40.09,39.94,39.95,47500.0
2013-02-19 12:10:00,39.95,40.05,39.95,39.96,174200.0,39.95,40.05,39.95,39.96,174200.0
2013-02-19 12:15:00,39.95,39.96,39.89,39.96,41600.0,39.95,39.96,39.89,39.96,41600.0
2013-02-19 12:20:00,39.95,39.97,39.92,39.95,18700.0,39.95,39.97,39.92,39.95,18700.0
2013-02-19 12:25:00,39.95,39.95,39.86,39.95,26600.0,39.95,39.95,39.86,39.95,26600.0
2013-02-19 12:30:00,39.95,40.02,39.95,39.99,30300.0,39.95,40.02,39.95,39.99,30300.0
2013-02-19 12:35:00,39.99,39.99,39.91,39.95,42600.0,39.99,39.99,39.91,39.95,42600.0
2013-02-19 12:40:00,39.94,40.0,39.91,39.99,28100.0,39.94,40.0,39.91,39.99,28100.0
2013-02-19 12:45:00,40.0,40.01,39.94,39.96,59700.0,40.0,40.01,39.94,39.96,59700.0
2013-02-19 12:50:00,39.95,40.0,39.95,39.96,24900.0,39.95,40.0,39.95,39.96,24900.0
2013-02-19 12:55:00,39.97,40.0,39.91,40.0,53800.0,39.97,40.0,39.91,40.0,53800.0
2013-02-19 13:00:00,40.0,40.16,39.99,40.16,146800.0,40.0,40.16,39.99,40.16,146800.0
2013-02-19 13:05:00,40.16,40.25,40.16,40.2,71100.0,40.16,40.25,40.16,40.2,71100.0
2013-02-19 13:10:00,40.2,40.23,40.17,40.22,67400.0,40.2,40.23,40.17,40.22,67400.0
2013-02-19 13:15:00,40.21,40.23,40.18,40.21,16300.0,40.21,40.23,40.18,40.21,16300.0
2013-02-19 13:20:00,40.22,40.31,40.21,40.3,28800.0,40.22,40.31,40.21,40.3,28800.0
2013-02-19 13:25:00,40.3,40.31,40.28,40.3,27500.0,40.3,40.31,40.28,40.3,27500.0
2013-02-19 13:30:00,40.31,40.37,40.27,40.37,45800.0,40.31,40.37,40.27,40.37,45800.0
2013-02-19 13:35:00,40.36,40.41,40.32,40.36,142800.0,40.36,40.41,40.32,40.36,142800.0
2013-02-19 13:40:00,40.34,40.42,40.32,40.4,57100.0,40.34,40.42,40.32,40.4,57100.0
2013-02-19 13:45:00,40.4,40.52,40.39,40.5,49300.0,40.4,40.52,40.39,40.5,49300.0
2013-02-19 13:50:00,40.5,40.53,40.45,40.53,28000.0,40.5,40.53,40.45,40.53,28000.0
2013-02-19 13:55:00,40.52,40.59,40.51,40.56,29900.0,40.52,40.59,40.51,40.56,29900.0
2013-02-19 14:00:00,40.55,40.61,40.54,40.55,34900.0,40.55,40.61,40.54,40.55,34900.0
2013-02-19 14:05:00,40.55,40.55,40.47,40.48,24000.0,40.55,40.55,40.47,40.48,24000.0
2013-02-19 14:10:00,40.48,40.5,40.47,40.49,26100.0,40.48,40.5,40.47,40.49,26100.0
2013-02-19 14:15:00,40.5,40.53,40.47,40.52,15400.0,40.5,40.53,40.47,40.52,15400.0
2013-02-19 14:20:00,40.52,40.55,40.46,40.55,16600.0,40.52,40.55,40.46,40.55,16600.0
2013-02-19 14:25:00,40.54,40.6,40.54,40.55,25800.0,40.54,40.6,40.54,40.55,25800.0
2013-02-19 14:30:00,40.55,40.6,40.55,40.6,17100.0,40.55,40.6,40.55,40.6,17100.0
2013-02-19 14:35:00,40.6,40.6,40.51,40.54,33000.0,40.6,40.6,40.51,40.54,33000.0
2013-02-19 14:40:00,40.54,40.56,40.48,40.48,24200.0,40.54,40.56,40.48,40.48,24200.0
2013-02-19 14:45:00,40.48,40.5,40.44,40.45,21300.0,40.48,40.5,40.44,40.45,21300.0
2013-02-19 14:50:00,40.45,40.47,40.44,40.46,24500.0,40.45,40.47,40.44,40.46,24500.0
2013-02-19 14:55:00,40.45,40.46,40.4,40.41,18700.0,40.45,40.46,40.4,40.41,18700.0
2013-02-19 15:00:00,40.41,40.45,40.38,40.41,46000.0,40.41,40.45,40.38,40.41,46000.0
2013-02-19 15:05:00,40.41,40.44,40.39,40.4,64400.0,40.41,40.44,40.39,40.4,64400.0
2013-02-19 15:10:00,40.39,40.39,40.28,40.33,68100.0,40.39,40.39,40.28,40.33,68100.0
2013-02-19 15:15:00,40.32,40.32,40.25,40.27,45000.0,40.32,40.32,40.25,40.27,45000.0
2013-02-19 15:20:00,40.28,40.33,40.27,40.32,39900.0,40.28,40.33,40.27,40.32,39900.0
2013-02-19 15:25:00,40.33,40.33,40.29,40.3,45700.0,40.33,40.33,40.29,40.3,45700.0
2013-02-19 15:30:00,40.3,40.33,40.28,40.28,47500.0,40.3,40.33,40.28,40.28,47500.0
2013-02-19 15:35:00,40.28,40.32,40.27,40.31,145900.0,40.28,40.32,40.27,40.31,145900.0
2013-02-19 15:40:00,40.31,40.37,40.3,40.36,59700.0,40.31,40.37,40.3,40.36,59700.0
2013-02-19 15:45:00,40.36,40.36,40.27,40.27,55300.0,40.36,40.36,40.27,40.27,55300.0
2013-02-19 15:50:00,40.28,40.36,40.28,40.35,60300.0,40.28,40.36,40.28,40.35,60300.0
2013-02-19 15:55:00,40.36,40.4,40.36,40.4,81500.0,40.36,40.4,40.36,40.4,81500.0
2013-02-20 09:30:00,40.35,40.62,40.32,40.55,53700.0,40.35,40.62,40.32,40.55,53700.0
2013-02-20 09:35:00,40.55,40.57,40.32,40.35,44400.0,40.55,40.57,40.32,40.35,44400.0
2013-02-20 09:40:00,40.36,40.5,40.36,40.44,78100.0,40.36,40.5,40.36,40.44,78100.0
2013-02-20 09:45:00,40.44,40.5,40.32,40.38,75800.0,40.44,40.5,40.32,40.38,75800.0
2013-02-20 09:50:00,40.36,40.36,40.11,40.11,64700.0,40.36,40.36,40.11,40.11,64700.0
2013-02-20 09:55:00,40.11,40.4,39.98,40.19,174200.0,40.11,40.4,39.98,40.19,174200.0
2013-02-20 10:00:00,40.2,40.27,40.17,40.2,23100.0,40.2,40.27,40.17,40.2,23100.0
2013-02-20 10:05:00,40.21,40.33,40.21,40.27,20400.0,40.21,40.33,40.21,40.27,20400.0
2013-02-20 10:10:00,40.26,40.27,40.19,40.24,27300.0,40.26,40.27,40.19,40.24,27300.0
2013-02-20 10:15:00,40.23,40.29,40.2,40.22,23100.0,40.23,40.29,40.2,40.22,23100.0
2013-02-20 10:20:00,40.22,40.26,40.22,40.24,9500.0,40.22,40.26,40.22,40.24,9500.0
2013-02-20 10:25:00,40.25,40.34,40.24,40.34,8000.0,40.25,40.34,40.24,40.34,8000.0
2013-02-20 10:30:00,40.34,40.35,40.3,40.32,15500.0,40.34,40.35,40.3,40.32,15500.0
2013-02-20 10:35:00,40.33,40.35,40.29,40.31,61400.0,40.33,40.35,40.29,40.31,61400.0
2013-02-20 10:40:00,40.31,40.33,40.26,40.26,16800.0,40.31,40.33,40.26,40.26,16800.0
2013-02-20 10:45:00,40.26,40.32,40.24,40.28,22900.0,40.26,40.32,40.24,40.28,22900.0
2013-02-20 10:50:00,40.28,40.31,40.25,40.29,16000.0,40.28,40.31,40.25,40.29,16000.0
2013-02-20 10:55:00,40.28,40.31,40.25,40.26,13200.0,40.28,40.31,40.25,40.26,13200.0
2013-02-20 11:00:00,40.25,40.32,40.24,40.31,23800.0,40.25,40.32,40.24,40.31,23800.0
2013-02-20 11:05:00,40.32,40.33,40.24,40.25,37300.0,40.32,40.33,40.24,40.25,37300.0
2013-02-20 11:10:00,40.24,40.28,40.23,40.28,25500.0,40.24,40.28,40.23,40.28,25500.0
2013-02-20 11:15:00,40.27,40.3,40.25,40.25,22000.0,40.27,40.3,40.25,40.25,22000.0
2013-02-20 11:20:00,40.26,40.37,40.25,40.36,48100.0,40.26,40.37,40.25,40.36,48100.0
2013-02-20 11:25:00,40.36,40.39,40.3,40.35,16200.0,40.36,40.39,40.3,40.35,16200.0
2013-02-20 11:30:00,40.36,40.4,40.34,40.34,78000.0,40.36,40.4,40.34,40.34,78000.0
2013-02-20 11:35:00,40.36,40.46,40.34,40.43,115700.0,40.36,40.46,40.34,40.43,115700.0
2013-02-20 11:40:00,40.43,40.47,40.4,40.47,14600.0,40.43,40.47,40.4,40.47,14600.0
2013-02-20 11:45:00,40.46,40.54,40.45,40.5,12500.0,40.46,40.54,40.45,40.5,12500.0
2013-02-20 11:50:00,40.5,40.52,40.42,40.44,19500.0,40.5,40.52,40.42,40.44,19500.0
2013-02-20 11:55:00,40.43,40.48,40.42,40.46,6500.0,40.43,40.48,40.42,40.46,6500.0
2013-02-20 12:00:00,40.47,40.48,40.42,40.47,15400.0,40.47,40.48,40.42,40.47,15400.0
2013-02-20 12:05:00,40.46,40.5,40.46,40.49,40500.0,40.46,40.5,40.46,40.49,40500.0
2013-02-20 12:10:00,40.49,40.51,40.45,40.49,17800.0,40.49,40.51,40.45,40.49,17800.0
2013-02-20 12:15:00,40.5,40.55,40.5,40.55,6500.0,40.5,40.55,40.5,40.55,6500.0
2013-02-20 12:20:00,40.55,40.63,40.51,40.52,17100.0,40.55,40.63,40.51,40.52,17100.0
2013-02-20 12:25:00,40.51,40.52,40.48,40.5,21900.0,40.51,40.52,40.48,40.5,21900.0
2013-02-20 12:30:00,40.5,40.5,40.46,40.47,14300.0,40.5,40.5,40.46,40.47,14300.0
2013-02-20 12:35:00,40.47,40.58,40.47,40.57,15500.0,40.47,40.58,40.47,40.57,15500.0
2013-02-20 12:40:00,40.58,40.65,40.58,40.64,28700.0,40.58,40.65,40.58,40.64,28700.0
2013-02-20 12:45:00,40.64,40.7,40.6,40.6,37700.0,40.64,40.7,40.6,40.6,37700.0
2013-02-20 12:50:00,40.6,40.65,40.59,40.65,34400.0,40.6,40.65,40.59,40.65,34400.0
2013-02-20 12:55:00,40.64,40.68,40.63,40.65,9200.0,40.64,40.68,40.63,40.65,9200.0
2013-02-20 13:00:00,40.64,40.64,40.59,40.6,17000.0,40.64,40.64,40.59,40.6,17000.0
2013-02-20 13:05:00,40.6,40.63,40.59,40.61,20000.0,40.6,40.63,40.59,40.61,20000.0
2013-02-20 13:10:00,40.63,40.64,40.6,40.61,20000.0,40.63,40.64,40.6,40.61,20000.0
2013-02-20 13:15:00,40.62,40.65,40.61,40.63,15400.0,40.62,40.65,40.61,40.63,15400.0
2013-02-20 13:20:00,40.64,40.67,40.6,40.6,34800.0,40.64,40.67,40.6,40.6,34800.0
2013-02-20 13:25:00,40.61,40.62,40.57,40.59,34400.0,40.61,40.62,40.57,40.59,34400.0
2013-02-20 13:30:00,40.6,40.62,40.59,40.61,37900.0,40.6,40.62,40.59,40.61,37900.0
2013-02-20 13:35:00,40.62,40.63,40.59,40.6,21700.0,40.62,40.63,40.59,40.6,21700.0
2013-02-20 13:40:00,40.6,40.67,40.59,40.67,16800.0,40.6,40.67,40.59,40.67,16800.0
2013-02-20 13:45:00,40.66,40.66,40.6,40.61,11700.0,40.66,40.66,40.6,40.61,11700.0
2013-02-20 13:50:00,40.61,40.63,40.58,40.63,22100.0,40.61,40.63,40.58,40.63,22100.0
2013-02-20 13:55:00,40.63,40.63,40.6,40.61,12400.0,40.63,40.63,40.6,40.61,12400.0
2013-02-20 14:00:00,40.62,40.62,40.48,40.6,33800.0,40.62,40.62,40.48,40.6,33800.0
2013-02-20 14:05:00,40.61,40.67,40.59,40.64,30000.0,40.61,40.67,40.59,40.64,30000.0
2013-02-20 14:10:00,40.65,40.68,40.55,40.6,21900.0,40.65,40.68,40.55,40.6,21900.0
2013-02-20 14:15:00,40.6,40.6,40.5,40.52,25700.0,40.6,40.6,40.5,40.52,25700.0
2013-02-20 14:20:00,40.52,40.52,40.43,40.46,17000.0,40.52,40.52,40.43,40.46,17000.0
2013-02-20 14:25:00,40.46,40.56,40.46,40.56,21700.0,40.46,40.56,40.46,40.56,21700.0
2013-02-20 14:30:00,40.56,40.57,40.52,40.52,16800.0,40.56,40.57,40.52,40.52,16800.0
2013-02-20 14:35:00,40.51,40.57,40.49,40.57,16300.0,40.51,40.57,40.49,40.57,16300.0
2013-02-20 14:40:00,40.57,40.58,40.43,40.43,32900.0,40.57,40.58,40.43,40.43,32900.0
2013-02-20 14:45:00,40.44,40.44,40.35,40.37,22800.0,40.44,40.44,40.35,40.37,22800.0
2013-02-20 14:50:00,40.37,40.43,40.33,40.37,24700.0,40.37,40.43,40.33,40.37,24700.0
2013-02-20 14:55:00,40.36,40.44,40.35,40.43,29300.0,40.36,40.44,40.35,40.43,29300.0
2013-02-20 15:00:00,40.43,40.44,40.37,40.4,63900.0,40.43,40.44,40.37,40.4,63900.0
2013-02-20 15:05:00,40.39,40.48,40.39,40.43,30700.0,40.39,40.48,40.39,40.43,30700.0
2013-02-20 15:10:00,40.43,40.43,40.29,40.3,46200.0,40.43,40.43,40.29,40.3,46200.0
2013-02-20 15:15:00,40.29,40.32,40.26,40.3,37900.0,40.29,40.32,40.26,40.3,37900.0
2013-02-20 15:20:00,40.29,40.3,40.25,40.3,33900.0,40.29,40.3,40.25,40.3,33900.0
2013-02-20 15:25:00,40.3,40.35,40.29,40.3,46200.0,40.3,40.35,40.29,40.3,46200.0
2013-02-20 15:30:00,40.3,40.33,40.26,40.29,55300.0,40.3,40.33,40.26,40.29,55300.0
2013-02-20 15:35:00,40.3,40.33,40.28,40.33,38700.0,40.3,40.33,40.28,40.33,38700.0
2013-02-20 15:40:00,40.33,40.34,40.21,40.23,95400.0,40.33,40.34,40.21,40.23,95400.0
2013-02-20 15:45:00,40.23,40.28,40.2,40.28,56700.0,40.23,40.28,40.2,40.28,56700.0
2013-02-20 15:50:00,40.29,40.3,40.22,40.29,78800.0,40.29,40.3,40.22,40.29,78800.0
2013-02-20 15:55:00,40.29,40.33,40.25,40.29,185800.0,40.29,40.33,40.25,40.29,185800.0
2013-02-21 09:30:00,40.22,40.7,40.1,40.54,140100.0,40.22,40.7,40.1,40.54,140100.0
2013-02-21 09:35:00,40.51,40.79,40.46,40.74,183800.0,40.51,40.79,40.46,40.74,183800.0
2013-02-21 09:40:00,40.72,40.76,40.59,40.73,60400.0,40.72,40.76,40.59,40.73,60400.0
2013-02-21 09:45:00,40.72,40.93,40.69,40.82,54100.0,40.72,40.93,40.69,40.82,54100.0
2013-02-21 09:50:00,40.8,41.1,40.79,41.01,78100.0,40.8,41.1,40.79,41.01,78100.0
2013-02-21 09:55:00,41.02,41.28,41.01,41.21,158000.0,41.02,41.28,41.01,41.21,158000.0
2013-02-21 10:00:00,41.23,41.23,41.01,41.13,214300.0,41.23,41.23,41.01,41.13,214300.0
2013-02-21 10:05:00,41.13,41.41,41.1,41.4,78100.0,41.13,41.41,41.1,41.4,78100.0
2013-02-21 10:10:00,41.4,41.7,41.4,41.7,87100.0,41.4,41.7,41.4,41.7,87100.0
2013-02-21 10:15:00,41.7,41.79,41.69,41.71,98800.0,41.7,41.79,41.69,41.71,98800.0
2013-02-21 10:20:00,41.7,41.78,41.65,41.69,122600.0,41.7,41.78,41.65,41.69,122600.0
2013-02-21 10:25:00,41.68,41.94,41.67,41.93,108700.0,41.68,41.94,41.67,41.93,108700.0
2013-02-21 10:30:00,41.93,41.94,41.7,41.83,226500.0,41.93,41.94,41.7,41.83,226500.0
2013-02-21 10:35:00,41.83,41.85,41.7,41.72,94900.0,41.83,41.85,41.7,41.72,94900.0
2013-02-21 10:40:00,41.71,41.71,41.59,41.68,44800.0,41.71,41.71,41.59,41.68,44800.0
2013-02-21 10:45:00,41.66,41.74,41.64,41.69,41600.0,41.66,41.74,41.64,41.69,41600.0
2013-02-21 10:50:00,41.68,41.78,41.64,41.75,116300.0,41.68,41.78,41.64,41.75,116300.0
2013-02-21 10:55:00,41.75,41.76,41.71,41.76,40900.0,41.75,41.76,41.71,41.76,40900.0
2013-02-21 11:00:00,41.77,41.84,41.75,41.78,64600.0,41.77,41.84,41.75,41.78,64600.0
2013-02-21 11:05:00,41.78,41.79,41.7,41.71,48900.0,41.78,41.79,41.7,41.71,48900.0
2013-02-21 11:10:00,41.71,41.73,41.63,41.63,35500.0,41.71,41.73,41.63,41.63,35500.0
2013-02-21 11:15:00,41.63,41.7,41.63,41.64,34700.0,41.63,41.7,41.63,41.64,34700.0
2013-02-21 11:20:00,41.64,41.73,41.63,41.72,33900.0,41.64,41.73,41.63,41.72,33900.0
2013-02-21 11:25:00,41.72,41.8,41.68,41.78,48000.0,41.72,41.8,41.68,41.78,48000.0
2013-02-21 11:30:00,41.78,41.79,41.64,41.65,95800.0,41.78,41.79,41.64,41.65,95800.0
2013-02-21 11:35:00,41.65,41.73,41.65,41.73,14100.0,41.65,41.73,41.65,41.73,14100.0
2013-02-21 11:40:00,41.72,41.73,41.65,41.66,30700.0,41.72,41.73,41.65,41.66,30700.0
2013-02-21 11:45:00,41.66,41.67,41.5,41.55,104400.0,41.66,41.67,41.5,41.55,104400.0
2013-02-21 11:50:00,41.57,41.59,41.54,41.58,37200.0,41.57,41.59,41.54,41.58,37200.0
2013-02-21 11:55:00,41.58,41.58,41.51,41.51,54300.0,41.58,41.58,41.51,41.51,54300.0
2013-02-21 12:00:00,41.52,41.57,41.47,41.5,77100.0,41.52,41.57,41.47,41.5,77100.0
2013-02-21 12:05:00,41.5,41.5,41.39,41.4,57200.0,41.5,41.5,41.39,41.4,57200.0
2013-02-21 12:10:00,41.4,41.4,41.29,41.31,48800.0,41.4,41.4,41.29,41.31,48800.0
2013-02-21 12:15:00,41.32,41.32,41.22,41.27,33600.0,41.32,41.32,41.22,41.27,33600.0
2013-02-21 12:20:00,41.26,41.4,41.26,41.37,27800.0,41.26,41.4,41.26,41.37,27800.0
2013-02-21 12:25:00,41.37,41.46,41.34,41.42,22300.0,41.37,41.46,41.34,41.42,22300.0
2013-02-21 12:30:00,41.42,41.42,41.32,41.33,12900.0,41.42,41.42,41.32,41.33,12900.0
2013-02-21 12:35:00,41.33,41.35,41.3,41.32,16900.0,41.33,41.35,41.3,41.32,16900.0
2013-02-21 12:40:00,41.32,41.34,41.25,41.26,29300.0,41.32,41.34,41.25,41.26,29300.0
2013-02-21 12:45:00,41.26,41.34,41.26,41.31,18400.0,41.26,41.34,41.26,41.31,18400.0
2013-02-21 12:50:00,41.31,41.33,41.15,41.24,43600.0,41.31,41.33,41.15,41.24,43600.0
2013-02-21 12:55:00,41.24,41.3,41.2,41.3,59700.0,41.24,41.3,41.2,41.3,59700.0
2013-02-21 13:00:00,41.28,41.29,41.2,41.25,19100.0,41.28,41.29,41.2,41.25,19100.0
2013-02-21 13:05:00,41.24,41.25,41.18,41.18,25100.0,41.24,41.25,41.18,41.18,25100.0
2013-02-21 13:10:00,41.17,41.22,41.14,41.16,17200.0,41.17,41.22,41.14,41.16,17200.0
2013-02-21 13:15:00,41.15,41.25,41.14,41.23,53000.0,41.15,41.25,41.14,41.23,53000.0
2013-02-21 13:20:00,41.23,41.23,41.14,41.17,70000.0,41.23,41.23,41.14,41.17,70000.0
2013-02-21 13:25:00,41.18,41.19,41.16,41.16,43400.0,41.18,41.19,41.16,41.16,43400.0
2013-02-21 13:30:00,41.16,41.27,41.16,41.27,31500.0,41.16,41.27,41.16,41.27,31500.0
2013-02-21 13:35:00,41.27,41.34,41.26,41.32,29800.0,41.27,41.34,41.26,41.32,29800.0
2013-02-21 13:40:00,41.31,41.33,41.26,41.3,45900.0,41.31,41.33,41.26,41.3,45900.0
2013-02-21 13:45:00,41.3,41.33,41.29,41.32,41600.0,41.3,41.33,41.29,41.32,41600.0
2013-02-21 13:50:00,41.32,41.35,41.29,41.34,55700.0,41.32,41.35,41.29,41.34,55700.0
2013-02-21 13:55:00,41.35,41.42,41.33,41.42,47600.0,41.35,41.42,41.33,41.42,47600.0
2013-02-21 14:00:00,41.42,41.46,41.38,41.39,110200.0,41.42,41.46,41.38,41.39,110200.0
2013-02-21 14:05:00,41.4,41.41,41.39,41.4,88000.0,41.4,41.41,41.39,41.4,88000.0
2013-02-21 14:10:00,41.41,41.41,41.37,41.39,37700.0,41.41,41.41,41.37,41.39,37700.0
2013-02-21 14:15:00,41.38,41.45,41.38,41.41,120800.0,41.38,41.45,41.38,41.41,120800.0
2013-02-21 14:20:00,41.41,41.43,41.41,41.43,41500.0,41.41,41.43,41.41,41.43,41500.0
2013-02-21 14:25:00,41.44,41.44,41.38,41.41,36800.0,41.44,41.44,41.38,41.41,36800.0
2013-02-21 14:30:00,41.41,41.45,41.4,41.44,37400.0,41.41,41.45,41.4,41.44,37400.0
2013-02-21 14:35:00,41.44,41.45,41.43,41.44,32800.0,41.44,41.45,41.43,41.44,32800.0
2013-02-21 14:40:00,41.44,41.45,41.39,41.42,96200.0,41.44,41.45,41.39,41.42,96200.0
2013-02-21 14:45:00,41.41,41.48,41.4,41.46,63400.0,41.41,41.48,41.4,41.46,63400.0
2013-02-21 14:50:00,41.47,41.5,41.43,41.44,39900.0,41.47,41.5,41.43,41.44,39900.0
2013-02-21 14:55:00,41.44,41.57,41.43,41.51,46600.0,41.44,41.57,41.43,41.51,46600.0
2013-02-21 15:00:00,41.51,41.55,41.48,41.53,52100.0,41.51,41.55,41.48,41.53,52100.0
2013-02-21 15:05:00,41.53,41.58,41.51,41.52,100100.0,41.53,41.58,41.51,41.52,100100.0
2013-02-21 15:10:00,41.53,41.64,41.52,41.63,60200.0,41.53,41.64,41.52,41.63,60200.0
2013-02-21 15:15:00,41.64,41.66,41.54,41.55,107500.0,41.64,41.66,41.54,41.55,107500.0
2013-02-21 15:20:00,41.54,41.6,41.54,41.59,50300.0,41.54,41.6,41.54,41.59,50300.0
2013-02-21 15:25:00,41.59,41.65,41.58,41.65,62700.0,41.59,41.65,41.58,41.65,62700.0
2013-02-21 15:30:00,41.64,41.66,41.54,41.55,65000.0,41.64,41.66,41.54,41.55,65000.0
2013-02-21 15:35:00,41.54,41.61,41.53,41.54,123600.0,41.54,41.61,41.53,41.54,123600.0
2013-02-21 15:40:00,41.54,41.54,41.45,41.46,54000.0,41.54,41.54,41.45,41.46,54000.0
2013-02-21 15:45:00,41.46,41.54,41.45,41.49,62200.0,41.46,41.54,41.45,41.49,62200.0
2013-02-21 15:50:00,41.49,41.51,41.41,41.43,154900.0,41.49,41.51,41.41,41.43,154900.0
2013-02-21 15:55:00,41.43,41.48,41.42,41.47,243400.0,41.43,41.48,41.42,41.47,243400.0
2013-02-22 09:30:00,41.69,41.77,41.18,41.2,114700.0,41.69,41.77,41.18,41.2,114700.0
2013-02-22 09:35:00,41.2,41.57,41.18,41.55,89600.0,41.2,41.57,41.18,41.55,89600.0
2013-02-22 09:40:00,41.54,41.59,41.22,41.37,69200.0,41.54,41.59,41.22,41.37,69200.0
2013-02-22 09:45:00,41.39,41.48,41.33,41.39,73100.0,41.39,41.48,41.33,41.39,73100.0
2013-02-22 09:50:00,41.41,41.48,41.38,41.43,40000.0,41.41,41.48,41.38,41.43,40000.0
2013-02-22 09:55:00,41.43,41.5,41.37,41.41,39700.0,41.43,41.5,41.37,41.41,39700.0
2013-02-22 10:00:00,41.4,41.48,41.32,41.48,54300.0,41.4,41.48,41.32,41.48,54300.0
2013-02-22 10:05:00,41.48,41.54,41.43,41.46,51100.0,41.48,41.54,41.43,41.46,51100.0
2013-02-22 10:10:00,41.46,41.49,41.35,41.46,89400.0,41.46,41.49,41.35,41.46,89400.0
2013-02-22 10:15:00,41.46,41.55,41.39,41.53,64300.0,41.46,41.55,41.39,41.53,64300.0
2013-02-22 10:20:00,41.53,41.54,41.4,41.43,55300.0,41.53,41.54,41.4,41.43,55300.0
2013-02-22 10:25:00,41.43,41.53,41.43,41.52,41900.0,41.43,41.53,41.43,41.52,41900.0
2013-02-22 10:30:00,41.52,41.59,41.48,41.56,48800.0,41.52,41.59,41.48,41.56,48800.0
2013-02-22 10:35:00,41.56,41.64,41.5,41.51,29000.0,41.56,41.64,41.5,41.51,29000.0
2013-02-22 10:40:00,41.52,41.62,41.52,41.61,34500.0,41.52,41.62,41.52,41.61,34500.0
2013-02-22 10:45:00,41.61,41.72,41.59,41.66,48900.0,41.61,41.72,41.59,41.66,48900.0
2013-02-22 10:50:00,41.64,41.68,41.59,41.66,37900.0,41.64,41.68,41.59,41.66,37900.0
2013-02-22 10:55:00,41.66,41.67,41.4,41.4,85600.0,41.66,41.67,41.4,41.4,85600.0
2013-02-22 11:00:00,41.41,41.48,41.41,41.42,24500.0,41.41,41.48,41.41,41.42,24500.0
2013-02-22 11:05:00,41.43,41.43,41.3,41.38,35600.0,41.43,41.43,41.3,41.38,35600.0
2013-02-22 11:10:00,41.38,41.38,41.28,41.36,59000.0,41.38,41.38,41.28,41.36,59000.0
2013-02-22 11:15:00,41.38,41.54,41.37,41.53,23200.0,41.38,41.54,41.37,41.53,23200.0
2013-02-22 11:20:00,41.54,41.6,41.52,41.6,25300.0,41.54,41.6,41.52,41.6,25300.0
2013-02-22 11:25:00,41.6,41.66,41.59,41.59,24800.0,41.6,41.66,41.59,41.59,24800.0
2013-02-22 11:30:00,41.59,41.59,41.47,41.5,33600.0,41.59,41.59,41.47,41.5,33600.0
2013-02-22 11:35:00,41.51,41.56,41.5,41.56,18900.0,41.51,41.56,41.5,41.56,18900.0
2013-02-22 11:40:00,41.55,41.56,41.5,41.52,29600.0,41.55,41.56,41.5,41.52,29600.0
2013-02-22 11:45:00,41.52,41.53,41.43,41.45,25400.0,41.52,41.53,41.43,41.45,25400.0
2013-02-22 11:50:00,41.45,41.58,41.45,41.56,24400.0,41.45,41.58,41.45,41.56,24400.0
2013-02-22 11:55:00,41.56,41.56,41.39,41.43,21800.0,41.56,41.56,41.39,41.43,21800.0
2013-02-22 12:00:00,41.42,41.48,41.4,41.46,22700.0,41.42,41.48,41.4,41.46,22700.0
2013-02-22 12:05:00,41.45,41.47,41.38,41.47,19300.0,41.45,41.47,41.38,41.47,19300.0
2013-02-22 12:10:00,41.47,41.47,41.39,41.45,19300.0,41.47,41.47,41.39,41.45,19300.0
2013-02-22 12:15:00,41.45,41.48,41.43,41.43,21600.0,41.45,41.48,41.43,41.43,21600.0
2013-02-22 12:20:00,41.43,41.46,41.37,41.41,24600.0,41.43,41.46,41.37,41.41,24600.0
2013-02-22 12:25:00,41.41,41.47,41.41,41.46,12000.0,41.41,41.47,41.41,41.46,12000.0
2013-02-22 12:30:00,41.45,41.5,41.44,41.48,17400.0,41.45,41.5,41.44,41.48,17400.0
2013-02-22 12:35:00,41.49,41.51,41.46,41.5,19700.0,41.49,41.51,41.46,41.5,19700.0
2013-02-22 12:40:00,41.49,41.55,41.48,41.5,17000.0,41.49,41.55,41.48,41.5,17000.0
2013-02-22 12:45:00,41.49,41.54,41.46,41.52,12700.0,41.49,41.54,41.46,41.52,12700.0
2013-02-22 12:50:00,41.53,41.6,41.53,41.57,10200.0,41.53,41.6,41.53,41.57,10200.0
2013-02-22 12:55:00,41.56,41.6,41.52,41.54,18900.0,41.56,41.6,41.52,41.54,18900.0
2013-02-22 13:00:00,41.53,41.59,41.48,41.5,30900.0,41.53,41.59,41.48,41.5,30900.0
2013-02-22 13:05:00,41.5,41.55,41.49,41.55,20800.0,41.5,41.55,41.49,41.55,20800.0
2013-02-22 13:10:00,41.56,41.56,41.51,41.51,12500.0,41.56,41.56,41.51,41.51,12500.0
2013-02-22 13:15:00,41.51,41.58,41.51,41.58,21400.0,41.51,41.58,41.51,41.58,21400.0
2013-02-22 13:20:00,41.58,41.6,41.49,41.49,14900.0,41.58,41.6,41.49,41.49,14900.0
2013-02-22 13:25:00,41.48,41.53,41.45,41.52,14300.0,41.48,41.53,41.45,41.52,14300.0
2013-02-22 13:30:00,41.52,41.52,41.46,41.47,10900.0,41.52,41.52,41.46,41.47,10900.0
2013-02-22 13:35:00,41.47,41.54,41.46,41.54,11200.0,41.47,41.54,41.46,41.54,11200.0
2013-02-22 13:40:00,41.53,41.55,41.51,41.51,12100.0,41.53,41.55,41.51,41.51,12100.0
2013-02-22 13:45:00,41.5,41.56,41.47,41.56,16100.0,41.5,41.56,41.47,41.56,16100.0
2013-02-22 13:50:00,41.56,41.59,41.56,41.58,12900.0,41.56,41.59,41.56,41.58,12900.0
2013-02-22 13:55:00,41.58,41.64,41.58,41.64,19800.0,41.58,41.64,41.58,41.64,19800.0
2013-02-22 14:00:00,41.63,41.65,41.61,41.64,26200.0,41.63,41.65,41.61,41.64,26200.0
2013-02-22 14:05:00,41.65,41.65,41.6,41.61,28700.0,41.65,41.65,41.6,41.61,28700.0
2013-02-22 14:10:00,41.61,41.62,41.6,41.6,13800.0,41.61,41.62,41.6,41.6,13800.0
2013-02-22 14:15:00,41.61,41.63,41.57,41.61,23700.0,41.61,41.63,41.57,41.61,23700.0
2013-02-22 14:20:00,41.61,41.65,41.61,41.64,13300.0,41.61,41.65,41.61,41.64,13300.0
2013-02-22 14:25:00,41.64,41.69,41.64,41.68,15800.0,41.64,41.69,41.64,41.68,15800.0
2013-02-22 14:30:00,41.69,41.69,41.68,41.69,5900.0,41.69,41.69,41.68,41.69,5900.0
2013-02-22 14:35:00,41.68,41.77,41.67,41.76,41400.0,41.68,41.77,41.67,41.76,41400.0
2013-02-22 14:40:00,41.76,41.77,41.75,41.77,20000.0,41.76,41.77,41.75,41.77,20000.0
2013-02-22 14:45:00,41.75,41.77,41.74,41.75,24800.0,41.75,41.77,41.74,41.75,24800.0
2013-02-22 14:50:00,41.75,41.84,41.75,41.8,45300.0,41.75,41.84,41.75,41.8,45300.0
2013-02-22 14:55:00,41.79,41.87,41.77,41.83,67800.0,41.79,41.87,41.77,41.83,67800.0
2013-02-22 15:00:00,41.83,41.89,41.81,41.87,36300.0,41.83,41.89,41.81,41.87,36300.0
2013-02-22 15:05:00,41.86,41.91,41.8,41.83,82700.0,41.86,41.91,41.8,41.83,82700.0
2013-02-22 15:10:00,41.83,41.88,41.83,41.85,24200.0,41.83,41.88,41.83,41.85,24200.0
2013-02-22 15:15:00,41.86,41.86,41.8,41.8,52900.0,41.86,41.86,41.8,41.8,52900.0
2013-02-22 15:20:00,41.8,41.82,41.75,41.8,44000.0,41.8,41.82,41.75,41.8,44000.0
2013-02-22 15:25:00,41.8,41.81,41.79,41.8,31100.0,41.8,41.81,41.79,41.8,31100.0
2013-02-22 15:30:00,41.8,41.85,41.8,41.83,92200.0,41.8,41.85,41.8,41.83,92200.0
2013-02-22 15:35:00,41.82,41.85,41.8,41.85,47600.0,41.82,41.85,41.8,41.85,47600.0
2013-02-22 15:40:00,41.85,41.87,41.84,41.85,80600.0,41.85,41.87,41.84,41.85,80600.0
2013-02-22 15:45:00,41.85,41.91,41.84,41.9,132300.0,41.85,41.91,41.84,41.9,132300.0
2013-02-22 15:50:00,41.89,41.93,41.89,41.91,107400.0,41.89,41.93,41.89,41.91,107400.0
2013-02-22 15:55:00,41.9,41.92,41.87,41.89,168000.0,41.9,41.92,41.87,41.89,168000.0
2013-02-25 09:30:00,41.97,41.98,41.61,41.62,158200.0,41.97,41.98,41.61,41.62,158200.0
2013-02-25 09:35:00,41.63,41.7,41.44,41.44,156400.0,41.63,41.7,41.44,41.44,156400.0
2013-02-25 09:40:00,41.43,41.47,41.21,41.4,618800.0,41.43,41.47,41.21,41.4,618800.0
2013-02-25 09:45:00,41.41,41.46,41.28,41.29,360000.0,41.41,41.46,41.28,41.29,360000.0
2013-02-25 09:50:00,41.29,41.43,41.28,41.39,70200.0,41.29,41.43,41.28,41.39,70200.0
2013-02-25 09:55:00,41.37,41.45,41.21,41.29,74800.0,41.37,41.45,41.21,41.29,74800.0
2013-02-25 10:00:00,41.29,41.44,41.29,41.37,82800.0,41.29,41.44,41.29,41.37,82800.0
2013-02-25 10:05:00,41.38,41.45,41.26,41.44,62400.0,41.38,41.45,41.26,41.44,62400.0
2013-02-25 10:10:00,41.42,41.48,41.35,41.4,65800.0,41.42,41.48,41.35,41.4,65800.0
2013-02-25 10:15:00,41.41,41.52,41.4,41.45,167800.0,41.41,41.52,41.4,41.45,167800.0
2013-02-25 10:20:00,41.46,41.46,41.34,41.42,252800.0,41.46,41.46,41.34,41.42,252800.0
2013-02-25 10:25:00,41.41,41.57,41.36,41.38,153800.0,41.41,41.57,41.36,41.38,153800.0
2013-02-25 10:30:00,41.39,41.45,41.32,41.44,64600.0,41.39,41.45,41.32,41.44,64600.0
2013-02-25 10:35:00,41.45,41.45,41.35,41.39,56600.0,41.45,41.45,41.35,41.39,56600.0
2013-02-25 10:40:00,41.38,41.49,41.33,41.48,52200.0,41.38,41.49,41.33,41.48,52200.0
2013-02-25 10:45:00,41.49,41.53,41.36,41.4,76400.0,41.49,41.53,41.36,41.4,76400.0
2013-02-25 10:50:00,41.4,41.41,41.3,41.36,67400.0,41.4,41.41,41.3,41.36,67400.0
2013-02-25 10:55:00,41.35,41.39,41.33,41.36,46000.0,41.35,41.39,41.33,41.36,46000.0
2013-02-25 11:00:00,41.35,41.43,41.33,41.37,74200.0,41.35,41.43,41.33,41.37,74200.0
2013-02-25 11:05:00,41.36,41.44,41.34,41.38,178800.0,41.36,41.44,41.34,41.38,178800.0
2013-02-25 11:10:00,41.37,41.4,41.34,41.35,84200.0,41.37,41.4,41.34,41.35,84200.0
2013-02-25 11:15:00,41.35,41.44,41.35,41.37,50800.0,41.35,41.44,41.35,41.37,50800.0
2013-02-25 11:20:00,41.37,41.43,41.35,41.41,51400.0,41.37,41.43,41.35,41.41,51400.0
2013-02-25 11:25:00,41.42,41.5,41.41,41.45,32200.0,41.42,41.5,41.41,41.45,32200.0
2013-02-25 11:30:00,41.46,41.49,41.43,41.44,29400.0,41.46,41.49,41.43,41.44,29400.0
2013-02-25 11:35:00,41.43,41.48,41.37,41.47,102400.0,41.43,41.48,41.37,41.47,102400.0
2013-02-25 11:40:00,41.48,41.48,41.37,41.37,61600.0,41.48,41.48,41.37,41.37,61600.0
2013-02-25 11:45:00,41.37,41.4,41.32,41.35,128000.0,41.37,41.4,41.32,41.35,128000.0
2013-02-25 11:50:00,41.34,41.39,41.3,41.38,86400.0,41.34,41.39,41.3,41.38,86400.0
2013-02-25 11:55:00,41.36,41.41,41.32,41.37,87000.0,41.36,41.41,41.32,41.37,87000.0
2013-02-25 12:00:00,41.37,41.4,41.34,41.35,99400.0,41.37,41.4,41.34,41.35,99400.0
2013-02-25 12:05:00,41.36,41.43,41.34,41.35,321400.0,41.36,41.43,41.34,41.35,321400.0
2013-02-25 12:10:00,41.35,41.42,41.33,41.41,158800.0,41.35,41.42,41.33,41.41,158800.0
2013-02-25 12:15:00,41.43,41.43,41.34,41.36,115600.0,41.43,41.43,41.34,41.36,115600.0
2013-02-25 12:20:00,41.36,41.4,41.32,41.37,95800.0,41.36,41.4,41.32,41.37,95800.0
2013-02-25 12:25:00,41.37,41.5,41.35,41.42,113600.0,41.37,41.5,41.35,41.42,113600.0
2013-02-25 12:30:00,41.42,41.43,41.37,41.42,41600.0,41.42,41.43,41.37,41.42,41600.0
2013-02-25 12:35:00,41.41,41.55,41.37,41.55,160200.0,41.41,41.55,41.37,41.55,160200.0
2013-02-25 12:40:00,41.55,41.64,41.51,41.57,138600.0,41.55,41.64,41.51,41.57,138600.0
2013-02-25 12:45:00,41.56,41.64,41.53,41.59,69600.0,41.56,41.64,41.53,41.59,69600.0
2013-02-25 12:50:00,41.57,41.59,41.52,41.54,41000.0,41.57,41.59,41.52,41.54,41000.0
2013-02-25 12:55:00,41.53,41.6,41.52,41.59,62200.0,41.53,41.6,41.52,41.59,62200.0
2013-02-25 13:00:00,41.58,41.76,41.58,41.61,125200.0,41.58,41.76,41.58,41.61,125200.0
2013-02-25 13:05:00,41.62,41.64,41.59,41.62,34200.0,41.62,41.64,41.59,41.62,34200.0
2013-02-25 13:10:00,41.62,41.64,41.6,41.63,34200.0,41.62,41.64,41.6,41.63,34200.0
2013-02-25 13:15:00,41.63,41.76,41.56,41.76,289800.0,41.63,41.76,41.56,41.76,289800.0
2013-02-25 13:20:00,41.73,41.74,41.61,41.64,36600.0,41.73,41.74,41.61,41.64,36600.0
2013-02-25 13:25:00,41.64,41.66,41.59,41.59,32800.0,41.64,41.66,41.59,41.59,32800.0
2013-02-25 13:30:00,41.59,41.65,41.52,41.59,91400.0,41.59,41.65,41.52,41.59,91400.0
2013-02-25 13:35:00,41.58,41.72,41.54,41.61,177600.0,41.58,41.72,41.54,41.61,177600.0
2013-02-25 13:40:00,41.61,41.62,41.4,41.46,134600.0,41.61,41.62,41.4,41.46,134600.0
2013-02-25 13:45:00,41.47,41.51,41.4,41.42,33600.0,41.47,41.51,41.4,41.42,33600.0
2013-02-25 13:50:00,41.43,41.43,41.32,41.33,75000.0,41.43,41.43,41.32,41.33,75000.0
2013-02-25 13:55:00,41.34,41.37,41.19,41.29,63600.0,41.34,41.37,41.19,41.29,63600.0
2013-02-25 14:00:00,41.3,41.31,41.14,41.15,95200.0,41.3,41.31,41.14,41.15,95200.0
2013-02-25 14:05:00,41.15,41.16,41.05,41.11,101400.0,41.15,41.16,41.05,41.11,101400.0
2013-02-25 14:10:00,41.1,41.19,41.06,41.15,141200.0,41.1,41.19,41.06,41.15,141200.0
2013-02-25 14:15:00,41.16,41.19,41.11,41.17,58800.0,41.16,41.19,41.11,41.17,58800.0
2013-02-25 14:20:00,41.16,41.19,41.14,41.14,65000.0,41.16,41.19,41.14,41.14,65000.0
2013-02-25 14:25:00,41.14,41.19,41.1,41.13,52400.0,41.14,41.19,41.1,41.13,52400.0
2013-02-25 14:30:00,41.13,41.23,41.13,41.17,73400.0,41.13,41.23,41.13,41.17,73400.0
2013-02-25 14:35:00,41.16,41.2,41.07,41.08,110400.0,41.16,41.2,41.07,41.08,110400.0
2013-02-25 14:40:00,41.09,41.1,41.04,41.05,75200.0,41.09,41.1,41.04,41.05,75200.0
2013-02-25 14:45:00,41.06,41.08,41.02,41.04,85200.0,41.06,41.08,41.02,41.04,85200.0
2013-02-25 14:50:00,41.04,41.08,41.01,41.04,59000.0,41.04,41.08,41.01,41.04,59000.0
2013-02-25 14:55:00,41.04,41.12,41.03,41.1,122800.0,41.04,41.12,41.03,41.1,122800.0
2013-02-25 15:00:00,41.1,41.12,41.04,41.09,63000.0,41.1,41.12,41.04,41.09,63000.0
2013-02-25 15:05:00,41.1,41.11,41.05,41.06,80600.0,41.1,41.11,41.05,41.06,80600.0
2013-02-25 15:10:00,41.06,41.11,41.01,41.02,91200.0,41.06,41.11,41.01,41.02,91200.0
2013-02-25 15:15:00,41.01,41.05,40.94,40.94,105200.0,41.01,41.05,40.94,40.94,105200.0
2013-02-25 15:20:00,40.94,41.0,40.91,40.97,117400.0,40.94,41.0,40.91,40.97,117400.0
2013-02-25 15:25:00,40.98,41.0,40.87,40.9,147000.0,40.98,41.0,40.87,40.9,147000.0
2013-02-25 15:30:00,40.9,40.97,40.86,40.95,169000.0,40.9,40.97,40.86,40.95,169000.0
2013-02-25 15:35:00,40.95,40.98,40.87,40.95,164200.0,40.95,40.98,40.87,40.95,164200.0
2013-02-25 15:40:00,40.95,40.98,40.9,40.93,179600.0,40.95,40.98,40.9,40.93,179600.0
2013-02-25 15:45:00,40.94,40.99,40.91,40.94,234600.0,40.94,40.99,40.91,40.94,234600.0
2013-02-25 15:50:00,40.94,40.95,40.88,40.91,457000.0,40.94,40.95,40.88,40.91,457000.0
2013-02-25 15:55:00,40.9,40.9,40.82,40.83,354800.0,40.9,40.9,40.82,40.83,354800.0
2013-02-26 09:30:00,40.76,41.08,40.72,40.87,173000.0,40.76,41.08,40.72,40.87,173000.0
2013-02-26 09:35:00,40.86,41.0,40.75,40.97,266900.0,40.86,41.0,40.75,40.97,266900.0
2013-02-26 09:40:00,40.93,41.18,40.93,40.97,43300.0,40.93,41.18,40.93,40.97,43300.0
2013-02-26 09:45:00,40.98,40.98,40.75,40.76,92500.0,40.98,40.98,40.75,40.76,92500.0
2013-02-26 09:50:00,40.75,40.84,40.67,40.68,92300.0,40.75,40.84,40.67,40.68,92300.0
2013-02-26 09:55:00,40.68,40.74,40.65,40.74,27300.0,40.68,40.74,40.65,40.74,27300.0
2013-02-26 10:00:00,40.74,40.99,40.74,40.93,65800.0,40.74,40.99,40.74,40.93,65800.0
2013-02-26 10:05:00,40.95,41.02,40.86,40.97,158700.0,40.95,41.02,40.86,40.97,158700.0
2013-02-26 10:10:00,40.99,41.04,40.95,40.95,38500.0,40.99,41.04,40.95,40.95,38500.0
2013-02-26 10:15:00,40.96,41.01,40.95,40.99,25600.0,40.96,41.01,40.95,40.99,25600.0
2013-02-26 10:20:00,40.99,41.04,40.95,41.02,64100.0,40.99,41.04,40.95,41.02,64100.0
2013-02-26 10:25:00,41.03,41.09,41.0,41.03,63300.0,41.03,41.09,41.0,41.03,63300.0
2013-02-26 10:30:00,41.02,41.06,40.96,41.03,47900.0,41.02,41.06,40.96,41.03,47900.0
2013-02-26 10:35:00,41.03,41.06,41.0,41.04,74200.0,41.03,41.06,41.0,41.04,74200.0
2013-02-26 10:40:00,41.05,41.09,41.01,41.05,24800.0,41.05,41.09,41.01,41.05,24800.0
2013-02-26 10:45:00,41.08,41.14,41.02,41.14,21200.0,41.08,41.14,41.02,41.14,21200.0
2013-02-26 10:50:00,41.15,41.16,41.07,41.09,52500.0,41.15,41.16,41.07,41.09,52500.0
2013-02-26 10:55:00,41.11,41.11,41.02,41.06,22600.0,41.11,41.11,41.02,41.06,22600.0
2013-02-26 11:00:00,41.04,41.09,41.0,41.0,131800.0,41.04,41.09,41.0,41.0,131800.0
2013-02-26 11:05:00,40.99,41.0,40.88,40.9,153200.0,40.99,41.0,40.88,40.9,153200.0
2013-02-26 11:10:00,40.91,41.01,40.9,40.98,36900.0,40.91,41.01,40.9,40.98,36900.0
2013-02-26 11:15:00,40.98,41.07,40.93,40.94,95200.0,40.98,41.07,40.93,40.94,95200.0
2013-02-26 11:20:00,40.94,40.96,40.82,40.88,24700.0,40.94,40.96,40.82,40.88,24700.0
2013-02-26 11:25:00,40.9,40.95,40.87,40.88,79900.0,40.9,40.95,40.87,40.88,79900.0
2013-02-26 11:30:00,40.88,40.97,40.88,40.95,71700.0,40.88,40.97,40.88,40.95,71700.0
2013-02-26 11:35:00,40.95,40.97,40.85,40.87,15700.0,40.95,40.97,40.85,40.87,15700.0
2013-02-26 11:40:00,40.87,40.87,40.71,40.8,14100.0,40.87,40.87,40.71,40.8,14100.0
2013-02-26 11:45:00,40.81,40.84,40.73,40.79,17000.0,40.81,40.84,40.73,40.79,17000.0
2013-02-26 11:50:00,40.82,40.84,40.69,40.75,19800.0,40.82,40.84,40.69,40.75,19800.0
2013-02-26 11:55:00,40.73,40.82,40.73,40.76,15300.0,40.73,40.82,40.73,40.76,15300.0
2013-02-26 12:00:00,40.76,40.88,40.74,40.86,26900.0,40.76,40.88,40.74,40.86,26900.0
2013-02-26 12:05:00,40.87,40.95,40.86,40.94,23500.0,40.87,40.95,40.86,40.94,23500.0
2013-02-26 12:10:00,40.94,40.95,40.86,40.93,15200.0,40.94,40.95,40.86,40.93,15200.0
2013-02-26 12:15:00,40.93,40.98,40.88,40.89,13900.0,40.93,40.98,40.88,40.89,13900.0
2013-02-26 12:20:00,40.9,40.98,40.89,40.96,10100.0,40.9,40.98,40.89,40.96,10100.0
2013-02-26 12:25:00,40.95,41.04,40.94,40.95,22900.0,40.95,41.04,40.94,40.95,22900.0
2013-02-26 12:30:00,40.94,41.06,40.92,41.02,23400.0,40.94,41.06,40.92,41.02,23400.0
2013-02-26 12:35:00,41.04,41.07,40.98,41.0,19300.0,41.04,41.07,40.98,41.0,19300.0
2013-02-26 12:40:00,41.0,41.02,40.95,40.99,17300.0,41.0,41.02,40.95,40.99,17300.0
2013-02-26 12:45:00,40.97,41.03,40.93,41.02,9100.0,40.97,41.03,40.93,41.02,9100.0
2013-02-26 12:50:00,41.02,41.03,40.96,40.97,15600.0,41.02,41.03,40.96,40.97,15600.0
2013-02-26 12:55:00,40.97,41.0,40.93,40.97,37000.0,40.97,41.0,40.93,40.97,37000.0
2013-02-26 13:00:00,40.96,41.1,40.95,41.08,70100.0,40.96,41.1,40.95,41.08,70100.0
2013-02-26 13:05:00,41.08,41.12,41.05,41.09,113400.0,41.08,41.12,41.05,41.09,113400.0
2013-02-26 13:10:00,41.09,41.12,41.02,41.07,27400.0,41.09,41.12,41.02,41.07,27400.0
2013-02-26 13:15:00,41.06,41.17,41.02,41.12,40000.0,41.06,41.17,41.02,41.12,40000.0
2013-02-26 13:20:00,41.14,41.24,41.13,41.19,27300.0,41.14,41.24,41.13,41.19,27300.0
2013-02-26 13:25:00,41.2,41.2,41.04,41.07,21100.0,41.2,41.2,41.04,41.07,21100.0
2013-02-26 13:30:00,41.08,41.24,41.08,41.19,30800.0,41.08,41.24,41.08,41.19,30800.0
2013-02-26 13:35:00,41.18,41.21,41.1,41.11,37500.0,41.18,41.21,41.1,41.11,37500.0
2013-02-26 13:40:00,41.11,41.15,41.05,41.11,39300.0,41.11,41.15,41.05,41.11,39300.0
2013-02-26 13:45:00,41.11,41.11,41.06,41.11,147900.0,41.11,41.11,41.06,41.11,147900.0
2013-02-26 13:50:00,41.1,41.12,40.99,41.0,109700.0,41.1,41.12,40.99,41.0,109700.0
2013-02-26 13:55:00,41.01,41.07,40.99,41.06,67300.0,41.01,41.07,40.99,41.06,67300.0
2013-02-26 14:00:00,41.07,41.18,41.06,41.13,32100.0,41.07,41.18,41.06,41.13,32100.0
2013-02-26 14:05:00,41.13,41.24,41.13,41.23,25100.0,41.13,41.24,41.13,41.23,25100.0
2013-02-26 14:10:00,41.22,41.22,41.13,41.2,47400.0,41.22,41.22,41.13,41.2,47400.0
2013-02-26 14:15:00,41.19,41.19,41.15,41.16,34800.0,41.19,41.19,41.15,41.16,34800.0
2013-02-26 14:20:00,41.18,41.22,41.15,41.2,96500.0,41.18,41.22,41.15,41.2,96500.0
2013-02-26 14:25:00,41.2,41.22,41.12,41.17,19600.0,41.2,41.22,41.12,41.17,19600.0
2013-02-26 14:30:00,41.16,41.25,41.16,41.23,36200.0,41.16,41.25,41.16,41.23,36200.0
2013-02-26 14:35:00,41.24,41.24,41.13,41.13,27400.0,41.24,41.24,41.13,41.13,27400.0
2013-02-26 14:40:00,41.13,41.13,41.07,41.1,32100.0,41.13,41.13,41.07,41.1,32100.0
2013-02-26 14:45:00,41.11,41.13,41.01,41.08,92600.0,41.11,41.13,41.01,41.08,92600.0
2013-02-26 14:50:00,41.07,41.13,41.04,41.08,51000.0,41.07,41.13,41.04,41.08,51000.0
2013-02-26 14:55:00,41.08,41.12,41.04,41.05,32600.0,41.08,41.12,41.04,41.05,32600.0
2013-02-26 15:00:00,41.05,41.11,41.02,41.02,23600.0,41.05,41.11,41.02,41.02,23600.0
2013-02-26 15:05:00,41.01,41.03,40.95,40.97,41500.0,41.01,41.03,40.95,40.97,41500.0
2013-02-26 15:10:00,40.97,40.98,40.88,40.89,105400.0,40.97,40.98,40.88,40.89,105400.0
2013-02-26 15:15:00,40.88,40.98,40.78,40.9,95800.0,40.88,40.98,40.78,40.9,95800.0
2013-02-26 15:20:00,40.91,40.95,40.88,40.91,37200.0,40.91,40.95,40.88,40.91,37200.0
2013-02-26 15:25:00,40.9,40.98,40.89,40.97,36500.0,40.9,40.98,40.89,40.97,36500.0
2013-02-26 15:30:00,40.98,40.99,40.95,40.98,55400.0,40.98,40.99,40.95,40.98,55400.0
2013-02-26 15:35:00,40.98,40.99,40.92,40.99,71800.0,40.98,40.99,40.92,40.99,71800.0
2013-02-26 15:40:00,40.98,41.08,40.96,41.05,120700.0,40.98,41.08,40.96,41.05,120700.0
2013-02-26 15:45:00,41.05,41.14,41.03,41.09,102500.0,41.05,41.14,41.03,41.09,102500.0
2013-02-26 15:50:00,41.1,41.13,41.06,41.07,160200.0,41.1,41.13,41.06,41.07,160200.0
2013-02-26 15:55:00,41.07,41.11,41.01,41.07,186200.0,41.07,41.11,41.01,41.07,186200.0
2013-02-27 09:30:00,43.5,45.55,43.5,45.45,838300.0,43.5,45.55,43.5,45.45,838300.0
2013-02-27 09:35:00,45.47,45.79,44.85,45.68,793400.0,45.47,45.79,44.85,45.68,793400.0
2013-02-27 09:40:00,45.7,45.91,45.25,45.57,414600.0,45.7,45.91,45.25,45.57,414600.0
2013-02-27 09:45:00,45.53,45.64,44.61,44.65,330600.0,45.53,45.64,44.61,44.65,330600.0
2013-02-27 09:50:00,44.65,45.08,44.6,44.77,310600.0,44.65,45.08,44.6,44.77,310600.0
2013-02-27 09:55:00,44.77,44.94,44.64,44.84,238700.0,44.77,44.94,44.64,44.84,238700.0
2013-02-27 10:00:00,44.85,45.05,44.77,44.93,259000.0,44.85,45.05,44.77,44.93,259000.0
2013-02-27 10:05:00,44.94,45.19,44.74,45.1,190200.0,44.94,45.19,44.74,45.1,190200.0
2013-02-27 10:10:00,45.12,45.12,44.75,44.89,193100.0,45.12,45.12,44.75,44.89,193100.0
2013-02-27 10:15:00,44.89,45.0,44.85,45.0,134000.0,44.89,45.0,44.85,45.0,134000.0
2013-02-27 10:20:00,44.99,45.86,44.99,45.86,365900.0,44.99,45.86,44.99,45.86,365900.0
2013-02-27 10:25:00,45.83,45.89,45.39,45.51,170500.0,45.83,45.89,45.39,45.51,170500.0
2013-02-27 10:30:00,45.51,45.75,45.29,45.7,145600.0,45.51,45.75,45.29,45.7,145600.0
2013-02-27 10:35:00,45.7,46.2,45.59,46.05,161800.0,45.7,46.2,45.59,46.05,161800.0
2013-02-27 10:40:00,46.06,46.45,45.96,46.15,183800.0,46.06,46.45,45.96,46.15,183800.0
2013-02-27 10:45:00,46.14,46.28,45.97,46.2,96500.0,46.14,46.28,45.97,46.2,96500.0
2013-02-27 10:50:00,46.19,46.69,46.15,46.69,187100.0,46.19,46.69,46.15,46.69,187100.0
2013-02-27 10:55:00,46.69,46.71,46.14,46.15,125000.0,46.69,46.71,46.14,46.15,125000.0
2013-02-27 11:00:00,46.13,46.35,46.13,46.25,107000.0,46.13,46.35,46.13,46.25,107000.0
2013-02-27 11:05:00,46.25,46.36,46.25,46.25,118500.0,46.25,46.36,46.25,46.25,118500.0
2013-02-27 11:10:00,46.26,46.39,46.21,46.24,259100.0,46.26,46.39,46.21,46.24,259100.0
2013-02-27 11:15:00,46.24,46.35,46.22,46.29,65900.0,46.24,46.35,46.22,46.29,65900.0
2013-02-27 11:20:00,46.28,46.34,46.23,46.25,59900.0,46.28,46.34,46.23,46.25,59900.0
2013-02-27 11:25:00,46.26,46.37,46.25,46.33,58700.0,46.26,46.37,46.25,46.33,58700.0
2013-02-27 11:30:00,46.34,46.37,46.24,46.25,79200.0,46.34,46.37,46.24,46.25,79200.0
2013-02-27 11:35:00,46.26,46.3,46.26,46.28,35800.0,46.26,46.3,46.26,46.28,35800.0
2013-02-27 11:40:00,46.27,46.3,46.24,46.29,68200.0,46.27,46.3,46.24,46.29,68200.0
2013-02-27 11:45:00,46.29,46.51,46.25,46.47,102100.0,46.29,46.51,46.25,46.47,102100.0
2013-02-27 11:50:00,46.47,46.56,46.3,46.33,107500.0,46.47,46.56,46.3,46.33,107500.0
2013-02-27 11:55:00,46.31,46.32,45.92,46.15,200400.0,46.31,46.32,45.92,46.15,200400.0
2013-02-27 12:00:00,46.15,46.18,46.04,46.14,52100.0,46.15,46.18,46.04,46.14,52100.0
2013-02-27 12:05:00,46.14,46.39,46.1,46.32,38500.0,46.14,46.39,46.1,46.32,38500.0
2013-02-27 12:10:00,46.32,46.38,46.14,46.14,23600.0,46.32,46.38,46.14,46.14,23600.0
2013-02-27 12:15:00,46.16,46.23,46.11,46.14,31100.0,46.16,46.23,46.11,46.14,31100.0
2013-02-27 12:20:00,46.15,46.21,45.96,46.09,151100.0,46.15,46.21,45.96,46.09,151100.0
2013-02-27 12:25:00,46.09,46.3,46.02,46.23,154100.0,46.09,46.3,46.02,46.23,154100.0
2013-02-27 12:30:00,46.23,46.52,46.13,46.13,131600.0,46.23,46.52,46.13,46.13,131600.0
2013-02-27 12:35:00,46.15,46.3,46.12,46.21,73100.0,46.15,46.3,46.12,46.21,73100.0
2013-02-27 12:40:00,46.2,46.26,46.17,46.19,64100.0,46.2,46.26,46.17,46.19,64100.0
2013-02-27 12:45:00,46.19,46.19,46.06,46.08,59500.0,46.19,46.19,46.06,46.08,59500.0
2013-02-27 12:50:00,46.09,46.22,46.08,46.1,57900.0,46.09,46.22,46.08,46.1,57900.0
2013-02-27 12:55:00,46.09,46.2,46.07,46.11,50600.0,46.09,46.2,46.07,46.11,50600.0
2013-02-27 13:00:00,46.12,46.15,45.97,46.01,100500.0,46.12,46.15,45.97,46.01,100500.0
2013-02-27 13:05:00,46.0,46.25,46.0,46.24,68900.0,46.0,46.25,46.0,46.24,68900.0
2013-02-27 13:10:00,46.21,46.21,45.92,45.95,50200.0,46.21,46.21,45.92,45.95,50200.0
2013-02-27 13:15:00,45.96,46.05,45.84,45.96,73500.0,45.96,46.05,45.84,45.96,73500.0
2013-02-27 13:20:00,45.95,46.09,45.9,45.94,32000.0,45.95,46.09,45.9,45.94,32000.0
2013-02-27 13:25:00,45.94,46.09,45.9,45.95,23800.0,45.94,46.09,45.9,45.95,23800.0
2013-02-27 13:30:00,45.94,45.98,45.78,45.85,53100.0,45.94,45.98,45.78,45.85,53100.0
2013-02-27 13:35:00,45.84,45.86,45.79,45.84,42500.0,45.84,45.86,45.79,45.84,42500.0
2013-02-27 13:40:00,45.84,45.95,45.74,45.9,44700.0,45.84,45.95,45.74,45.9,44700.0
2013-02-27 13:45:00,45.91,45.91,45.56,45.56,118200.0,45.91,45.91,45.56,45.56,118200.0
2013-02-27 13:50:00,45.58,45.71,45.55,45.55,129100.0,45.58,45.71,45.55,45.55,129100.0
2013-02-27 13:55:00,45.54,45.67,45.51,45.64,69200.0,45.54,45.67,45.51,45.64,69200.0
2013-02-27 14:00:00,45.64,45.81,45.62,45.68,98800.0,45.64,45.81,45.62,45.68,98800.0
2013-02-27 14:05:00,45.68,45.8,45.55,45.58,48900.0,45.68,45.8,45.55,45.58,48900.0
2013-02-27 14:10:00,45.59,45.74,45.56,45.69,32700.0,45.59,45.74,45.56,45.69,32700.0
2013-02-27 14:15:00,45.69,45.85,45.69,45.7,34400.0,45.69,45.85,45.69,45.7,34400.0
2013-02-27 14:20:00,45.7,46.0,45.69,45.96,61400.0,45.7,46.0,45.69,45.96,61400.0
2013-02-27 14:25:00,45.96,45.98,45.89,45.9,51000.0,45.96,45.98,45.89,45.9,51000.0
2013-02-27 14:30:00,45.89,45.95,45.84,45.9,44200.0,45.89,45.95,45.84,45.9,44200.0
2013-02-27 14:35:00,45.9,45.9,45.82,45.84,33300.0,45.9,45.9,45.82,45.84,33300.0
2013-02-27 14:40:00,45.84,45.87,45.8,45.81,47800.0,45.84,45.87,45.8,45.81,47800.0
2013-02-27 14:45:00,45.83,45.9,45.8,45.8,34200.0,45.83,45.9,45.8,45.8,34200.0
2013-02-27 14:50:00,45.81,45.83,45.8,45.82,36300.0,45.81,45.83,45.8,45.82,36300.0
2013-02-27 14:55:00,45.82,45.89,45.81,45.89,66600.0,45.82,45.89,45.81,45.89,66600.0
2013-02-27 15:00:00,45.89,45.97,45.89,45.92,36600.0,45.89,45.97,45.89,45.92,36600.0
2013-02-27 15:05:00,45.92,45.92,45.82,45.83,39700.0,45.92,45.92,45.82,45.83,39700.0
2013-02-27 15:10:00,45.83,45.88,45.75,45.81,58700.0,45.83,45.88,45.75,45.81,58700.0
2013-02-27 15:15:00,45.82,45.84,45.8,45.83,45600.0,45.82,45.84,45.8,45.83,45600.0
2013-02-27 15:20:00,45.83,45.85,45.8,45.84,53100.0,45.83,45.85,45.8,45.84,53100.0
2013-02-27 15:25:00,45.84,45.9,45.79,45.9,89000.0,45.84,45.9,45.79,45.9,89000.0
2013-02-27 15:30:00,45.89,45.9,45.76,45.78,95600.0,45.89,45.9,45.76,45.78,95600.0
2013-02-27 15:35:00,45.78,45.78,45.6,45.68,114100.0,45.78,45.78,45.6,45.68,114100.0
2013-02-27 15:40:00,45.67,45.7,45.53,45.59,109900.0,45.67,45.7,45.53,45.59,109900.0
2013-02-27 15:45:00,45.6,45.61,45.5,45.51,120600.0,45.6,45.61,45.5,45.51,120600.0
2013-02-27 15:50:00,45.51,45.52,45.42,45.45,201900.0,45.51,45.52,45.42,45.45,201900.0
2013-02-27 15:55:00,45.45,45.58,45.38,45.39,350600.0,45.45,45.58,45.38,45.39,350600.0
2013-02-28 09:30:00,45.25,45.4,45.2,45.35,133000.0,45.25,45.4,45.2,45.35,133000.0
2013-02-28 09:35:00,45.31,45.4,45.22,45.27,97000.0,45.31,45.4,45.22,45.27,97000.0
2013-02-28 09:40:00,45.27,45.48,45.23,45.25,85400.0,45.27,45.48,45.23,45.25,85400.0
2013-02-28 09:45:00,45.26,45.32,45.22,45.31,99200.0,45.26,45.32,45.22,45.31,99200.0
2013-02-28 09:50:00,45.31,45.33,45.25,45.32,69000.0,45.31,45.33,45.25,45.32,69000.0
2013-02-28 09:55:00,45.33,45.63,45.32,45.63,81600.0,45.33,45.63,45.32,45.63,81600.0
2013-02-28 10:00:00,45.63,45.7,45.42,45.48,68200.0,45.63,45.7,45.42,45.48,68200.0
2013-02-28 10:05:00,45.49,45.86,45.46,45.8,83300.0,45.49,45.86,45.46,45.8,83300.0
2013-02-28 10:10:00,45.79,45.93,45.75,45.89,72900.0,45.79,45.93,45.75,45.89,72900.0
2013-02-28 10:15:00,45.9,45.98,45.77,45.8,67300.0,45.9,45.98,45.77,45.8,67300.0
2013-02-28 10:20:00,45.78,45.82,45.68,45.68,39700.0,45.78,45.82,45.68,45.68,39700.0
2013-02-28 10:25:00,45.69,45.7,45.58,45.63,67200.0,45.69,45.7,45.58,45.63,67200.0
2013-02-28 10:30:00,45.63,45.63,45.48,45.48,59800.0,45.63,45.63,45.48,45.48,59800.0
2013-02-28 10:35:00,45.48,45.5,45.4,45.45,59100.0,45.48,45.5,45.4,45.45,59100.0
2013-02-28 10:40:00,45.44,45.5,45.4,45.46,44900.0,45.44,45.5,45.4,45.46,44900.0
2013-02-28 10:45:00,45.45,45.47,45.4,45.45,39100.0,45.45,45.47,45.4,45.45,39100.0
2013-02-28 10:50:00,45.45,45.47,45.33,45.33,74900.0,45.45,45.47,45.33,45.33,74900.0
2013-02-28 10:55:00,45.33,45.35,45.24,45.26,98100.0,45.33,45.35,45.24,45.26,98100.0
2013-02-28 11:00:00,45.27,45.4,45.25,45.35,58500.0,45.27,45.4,45.25,45.35,58500.0
2013-02-28 11:05:00,45.35,45.51,45.31,45.49,41600.0,45.35,45.51,45.31,45.49,41600.0
2013-02-28 11:10:00,45.51,45.57,45.44,45.52,44600.0,45.51,45.57,45.44,45.52,44600.0
2013-02-28 11:15:00,45.51,45.51,45.4,45.42,33800.0,45.51,45.51,45.4,45.42,33800.0
2013-02-28 11:20:00,45.41,45.45,45.33,45.38,38900.0,45.41,45.45,45.33,45.38,38900.0
2013-02-28 11:25:00,45.38,45.38,45.28,45.37,32700.0,45.38,45.38,45.28,45.37,32700.0
2013-02-28 11:30:00,45.36,45.38,45.28,45.29,31700.0,45.36,45.38,45.28,45.29,31700.0
2013-02-28 11:35:00,45.29,45.34,45.25,45.28,36500.0,45.29,45.34,45.25,45.28,36500.0
2013-02-28 11:40:00,45.29,45.37,45.27,45.32,23000.0,45.29,45.37,45.27,45.32,23000.0
2013-02-28 11:45:00,45.34,45.37,45.28,45.32,33200.0,45.34,45.37,45.28,45.32,33200.0
2013-02-28 11:50:00,45.32,45.38,45.29,45.3,37200.0,45.32,45.38,45.29,45.3,37200.0
2013-02-28 11:55:00,45.3,45.43,45.3,45.41,25400.0,45.3,45.43,45.3,45.41,25400.0
2013-02-28 12:00:00,45.41,45.43,45.32,45.35,25100.0,45.41,45.43,45.32,45.35,25100.0
2013-02-28 12:05:00,45.35,45.43,45.35,45.38,20000.0,45.35,45.43,45.35,45.38,20000.0
2013-02-28 12:10:00,45.38,45.39,45.3,45.3,30900.0,45.38,45.39,45.3,45.3,30900.0
2013-02-28 12:15:00,45.31,45.37,45.3,45.36,25600.0,45.31,45.37,45.3,45.36,25600.0
2013-02-28 12:20:00,45.35,45.39,45.31,45.38,16100.0,45.35,45.39,45.31,45.38,16100.0
2013-02-28 12:25:00,45.38,45.4,45.31,45.34,20700.0,45.38,45.4,45.31,45.34,20700.0
2013-02-28 12:30:00,45.35,45.42,45.33,45.41,22400.0,45.35,45.42,45.33,45.41,22400.0
2013-02-28 12:35:00,45.42,45.48,45.39,45.45,30200.0,45.42,45.48,45.39,45.45,30200.0
2013-02-28 12:40:00,45.44,45.53,45.4,45.52,19700.0,45.44,45.53,45.4,45.52,19700.0
2013-02-28 12:45:00,45.51,45.52,45.47,45.49,14800.0,45.51,45.52,45.47,45.49,14800.0
2013-02-28 12:50:00,45.49,45.5,45.42,45.43,33900.0,45.49,45.5,45.42,45.43,33900.0
2013-02-28 12:55:00,45.42,45.45,45.4,45.43,25700.0,45.42,45.45,45.4,45.43,25700.0
2013-02-28 13:00:00,45.44,45.52,45.44,45.52,11400.0,45.44,45.52,45.44,45.52,11400.0
2013-02-28 13:05:00,45.51,45.52,45.42,45.51,34000.0,45.51,45.52,45.42,45.51,34000.0
2013-02-28 13:10:00,45.51,45.52,45.41,45.48,17600.0,45.51,45.52,45.41,45.48,17600.0
2013-02-28 13:15:00,45.47,45.51,45.41,45.51,16500.0,45.47,45.51,45.41,45.51,16500.0
2013-02-28 13:20:00,45.5,45.65,45.5,45.65,28200.0,45.5,45.65,45.5,45.65,28200.0
2013-02-28 13:25:00,45.66,45.68,45.57,45.61,28000.0,45.66,45.68,45.57,45.61,28000.0
2013-02-28 13:30:00,45.6,45.66,45.59,45.6,16900.0,45.6,45.66,45.59,45.6,16900.0
2013-02-28 13:35:00,45.59,45.59,45.55,45.58,18200.0,45.59,45.59,45.55,45.58,18200.0
2013-02-28 13:40:00,45.58,45.65,45.52,45.65,20800.0,45.58,45.65,45.52,45.65,20800.0
2013-02-28 13:45:00,45.65,45.74,45.62,45.74,26300.0,45.65,45.74,45.62,45.74,26300.0
2013-02-28 13:50:00,45.73,45.79,45.73,45.73,65200.0,45.73,45.79,45.73,45.73,65200.0
2013-02-28 13:55:00,45.72,45.73,45.62,45.68,33100.0,45.72,45.73,45.62,45.68,33100.0
2013-02-28 14:00:00,45.68,45.68,45.61,45.63,29800.0,45.68,45.68,45.61,45.63,29800.0
2013-02-28 14:05:00,45.62,45.7,45.61,45.69,31500.0,45.62,45.7,45.61,45.69,31500.0
2013-02-28 14:10:00,45.7,45.77,45.67,45.7,63300.0,45.7,45.77,45.67,45.7,63300.0
2013-02-28 14:15:00,45.7,45.72,45.64,45.67,57200.0,45.7,45.72,45.64,45.67,57200.0
2013-02-28 14:20:00,45.68,45.69,45.64,45.68,30000.0,45.68,45.69,45.64,45.68,30000.0
2013-02-28 14:25:00,45.68,45.73,45.67,45.73,17100.0,45.68,45.73,45.67,45.73,17100.0
2013-02-28 14:30:00,45.72,45.77,45.66,45.69,42700.0,45.72,45.77,45.66,45.69,42700.0
2013-02-28 14:35:00,45.68,45.7,45.64,45.69,30300.0,45.68,45.7,45.64,45.69,30300.0
2013-02-28 14:40:00,45.69,45.76,45.69,45.75,18600.0,45.69,45.76,45.69,45.75,18600.0
2013-02-28 14:45:00,45.76,45.81,45.75,45.79,45200.0,45.76,45.81,45.75,45.79,45200.0
2013-02-28 14:50:00,45.8,45.8,45.69,45.7,84300.0,45.8,45.8,45.69,45.7,84300.0
2013-02-28 14:55:00,45.7,45.71,45.65,45.65,40400.0,45.7,45.71,45.65,45.65,40400.0
2013-02-28 15:00:00,45.64,45.65,45.48,45.5,74100.0,45.64,45.65,45.48,45.5,74100.0
2013-02-28 15:05:00,45.49,45.5,45.42,45.48,77500.0,45.49,45.5,45.42,45.48,77500.0
2013-02-28 15:10:00,45.47,45.48,45.39,45.42,74600.0,45.47,45.48,45.39,45.42,74600.0
2013-02-28 15:15:00,45.42,45.45,45.36,45.36,83600.0,45.42,45.45,45.36,45.36,83600.0
2013-02-28 15:20:00,45.38,45.41,45.33,45.4,91600.0,45.38,45.41,45.33,45.4,91600.0
2013-02-28 15:25:00,45.4,45.42,45.32,45.32,77100.0,45.4,45.42,45.32,45.32,77100.0
2013-02-28 15:30:00,45.32,45.4,45.3,45.36,72600.0,45.32,45.4,45.3,45.36,72600.0
2013-02-28 15:35:00,45.35,45.4,45.3,45.4,78000.0,45.35,45.4,45.3,45.4,78000.0
2013-02-28 15:40:00,45.4,45.42,45.39,45.41,63600.0,45.4,45.42,45.39,45.41,63600.0
2013-02-28 15:45:00,45.42,45.47,45.35,45.46,176800.0,45.42,45.47,45.35,45.46,176800.0
2013-02-28 15:50:00,45.46,45.46,45.01,45.28,418900.0,45.46,45.46,45.01,45.28,418900.0
2013-02-28 15:55:00,45.29,45.31,45.18,45.18,448900.0,45.29,45.31,45.18,45.18,448900.0
2013-03-01 09:30:00,45.02,45.44,44.73,45.09,79600.0,45.02,45.44,44.73,45.09,79600.0
2013-03-01 09:35:00,45.09,45.1,44.75,44.86,82500.0,45.09,45.1,44.75,44.86,82500.0
2013-03-01 09:40:00,44.83,45.0,44.62,44.89,83300.0,44.83,45.0,44.62,44.89,83300.0
2013-03-01 09:45:00,44.89,44.96,44.78,44.96,47600.0,44.89,44.96,44.78,44.96,47600.0
2013-03-01 09:50:00,44.97,45.06,44.84,45.04,86900.0,44.97,45.06,44.84,45.04,86900.0
2013-03-01 09:55:00,45.05,45.17,45.01,45.13,39200.0,45.05,45.17,45.01,45.13,39200.0
2013-03-01 10:00:00,45.13,45.26,45.01,45.09,38100.0,45.13,45.26,45.01,45.09,38100.0
2013-03-01 10:05:00,45.09,45.33,45.09,45.29,52600.0,45.09,45.33,45.09,45.29,52600.0
2013-03-01 10:10:00,45.29,45.36,45.2,45.36,34500.0,45.29,45.36,45.2,45.36,34500.0
2013-03-01 10:15:00,45.35,45.39,45.29,45.35,84400.0,45.35,45.39,45.29,45.35,84400.0
2013-03-01 10:20:00,45.35,45.36,45.16,45.18,29400.0,45.35,45.36,45.16,45.18,29400.0
2013-03-01 10:25:00,45.17,45.24,45.14,45.21,26100.0,45.17,45.24,45.14,45.21,26100.0
2013-03-01 10:30:00,45.23,45.27,45.2,45.23,25200.0,45.23,45.27,45.2,45.23,25200.0
2013-03-01 10:35:00,45.22,45.3,45.19,45.21,22000.0,45.22,45.3,45.19,45.21,22000.0
2013-03-01 10:40:00,45.21,45.32,45.19,45.3,27800.0,45.21,45.32,45.19,45.3,27800.0
2013-03-01 10:45:00,45.29,45.31,45.21,45.23,18600.0,45.29,45.31,45.21,45.23,18600.0
2013-03-01 10:50:00,45.23,45.43,45.23,45.38,29700.0,45.23,45.43,45.23,45.38,29700.0
2013-03-01 10:55:00,45.38,45.47,45.38,45.41,29700.0,45.38,45.47,45.38,45.41,29700.0
2013-03-01 11:00:00,45.43,45.44,45.33,45.33,20200.0,45.43,45.44,45.33,45.33,20200.0
2013-03-01 11:05:00,45.32,45.35,45.22,45.27,49900.0,45.32,45.35,45.22,45.27,49900.0
2013-03-01 11:10:00,45.27,45.29,45.25,45.25,31300.0,45.27,45.29,45.25,45.25,31300.0
2013-03-01 11:15:00,45.25,45.3,45.17,45.27,29100.0,45.25,45.3,45.17,45.27,29100.0
2013-03-01 11:20:00,45.27,45.49,45.26,45.49,53300.0,45.27,45.49,45.26,45.49,53300.0
2013-03-01 11:25:00,45.48,45.59,45.45,45.47,52400.0,45.48,45.59,45.45,45.47,52400.0
2013-03-01 11:30:00,45.46,45.46,45.37,45.38,31500.0,45.46,45.46,45.37,45.38,31500.0
2013-03-01 11:35:00,45.37,45.46,45.31,45.41,33400.0,45.37,45.46,45.31,45.41,33400.0
2013-03-01 11:40:00,45.41,45.41,45.17,45.35,23800.0,45.41,45.41,45.17,45.35,23800.0
2013-03-01 11:45:00,45.36,45.36,45.25,45.25,18200.0,45.36,45.36,45.25,45.25,18200.0
2013-03-01 11:50:00,45.26,45.39,45.26,45.38,25700.0,45.26,45.39,45.26,45.38,25700.0
2013-03-01 11:55:00,45.37,45.48,45.35,45.47,20500.0,45.37,45.48,45.35,45.47,20500.0
2013-03-01 12:00:00,45.47,45.48,45.39,45.48,29700.0,45.47,45.48,45.39,45.48,29700.0
2013-03-01 12:05:00,45.45,45.58,45.45,45.58,29000.0,45.45,45.58,45.45,45.58,29000.0
2013-03-01 12:10:00,45.57,45.6,45.54,45.58,19000.0,45.57,45.6,45.54,45.58,19000.0
2013-03-01 12:15:00,45.56,45.69,45.48,45.66,45500.0,45.56,45.69,45.48,45.66,45500.0
2013-03-01 12:20:00,45.64,45.69,45.53,45.61,45000.0,45.64,45.69,45.53,45.61,45000.0
2013-03-01 12:25:00,45.59,45.6,45.43,45.43,41000.0,45.59,45.6,45.43,45.43,41000.0
2013-03-01 12:30:00,45.41,45.52,45.37,45.39,24300.0,45.41,45.52,45.37,45.39,24300.0
2013-03-01 12:35:00,45.37,45.44,45.36,45.42,21600.0,45.37,45.44,45.36,45.42,21600.0
2013-03-01 12:40:00,45.42,45.47,45.4,45.42,15100.0,45.42,45.47,45.4,45.42,15100.0
2013-03-01 12:45:00,45.44,45.5,45.43,45.47,16900.0,45.44,45.5,45.43,45.47,16900.0
2013-03-01 12:50:00,45.47,45.53,45.47,45.53,19500.0,45.47,45.53,45.47,45.53,19500.0
2013-03-01 12:55:00,45.51,45.66,45.51,45.62,28000.0,45.51,45.66,45.51,45.62,28000.0
2013-03-01 13:00:00,45.62,45.62,45.44,45.45,16200.0,45.62,45.62,45.44,45.45,16200.0
2013-03-01 13:05:00,45.44,45.46,45.32,45.37,27800.0,45.44,45.46,45.32,45.37,27800.0
2013-03-01 13:10:00,45.37,45.41,45.31,45.41,33400.0,45.37,45.41,45.31,45.41,33400.0
2013-03-01 13:15:00,45.41,45.46,45.33,45.36,20100.0,45.41,45.46,45.33,45.36,20100.0
2013-03-01 13:20:00,45.36,45.4,45.34,45.39,23600.0,45.36,45.4,45.34,45.39,23600.0
2013-03-01 13:25:00,45.37,45.43,45.34,45.43,17700.0,45.37,45.43,45.34,45.43,17700.0
2013-03-01 13:30:00,45.43,45.53,45.39,45.53,29600.0,45.43,45.53,45.39,45.53,29600.0
2013-03-01 13:35:00,45.53,45.57,45.5,45.54,23300.0,45.53,45.57,45.5,45.54,23300.0
2013-03-01 13:40:00,45.54,45.56,45.47,45.48,25200.0,45.54,45.56,45.47,45.48,25200.0
2013-03-01 13:45:00,45.48,45.53,45.47,45.53,29100.0,45.48,45.53,45.47,45.53,29100.0
2013-03-01 13:50:00,45.49,45.58,45.48,45.55,45700.0,45.49,45.58,45.48,45.55,45700.0
2013-03-01 13:55:00,45.55,45.65,45.51,45.63,74800.0,45.55,45.65,45.51,45.63,74800.0
2013-03-01 14:00:00,45.62,45.7,45.61,45.66,18700.0,45.62,45.7,45.61,45.66,18700.0
2013-03-01 14:05:00,45.66,45.69,45.65,45.67,16600.0,45.66,45.69,45.65,45.67,16600.0
2013-03-01 14:10:00,45.66,45.69,45.61,45.62,18400.0,45.66,45.69,45.61,45.62,18400.0
2013-03-01 14:15:00,45.62,45.62,45.55,45.6,27700.0,45.62,45.62,45.55,45.6,27700.0
2013-03-01 14:20:00,45.61,45.7,45.61,45.63,27500.0,45.61,45.7,45.61,45.63,27500.0
2013-03-01 14:25:00,45.63,45.66,45.59,45.63,17700.0,45.63,45.66,45.59,45.63,17700.0
2013-03-01 14:30:00,45.63,45.7,45.63,45.7,26100.0,45.63,45.7,45.63,45.7,26100.0
2013-03-01 14:35:00,45.69,45.78,45.69,45.72,33300.0,45.69,45.78,45.69,45.72,33300.0
2013-03-01 14:40:00,45.71,45.82,45.71,45.79,36400.0,45.71,45.82,45.71,45.79,36400.0
2013-03-01 14:45:00,45.78,45.85,45.75,45.77,47400.0,45.78,45.85,45.75,45.77,47400.0
2013-03-01 14:50:00,45.75,45.82,45.72,45.77,35000.0,45.75,45.82,45.72,45.77,35000.0
2013-03-01 14:55:00,45.78,45.78,45.71,45.76,36300.0,45.78,45.78,45.71,45.76,36300.0
2013-03-01 15:00:00,45.76,45.8,45.73,45.77,26000.0,45.76,45.8,45.73,45.77,26000.0
2013-03-01 15:05:00,45.75,45.86,45.73,45.81,41500.0,45.75,45.86,45.73,45.81,41500.0
2013-03-01 15:10:00,45.81,45.87,45.79,45.81,32400.0,45.81,45.87,45.79,45.81,32400.0
2013-03-01 15:15:00,45.81,45.86,45.8,45.82,35000.0,45.81,45.86,45.8,45.82,35000.0
2013-03-01 15:20:00,45.81,45.95,45.79,45.9,83700.0,45.81,45.95,45.79,45.9,83700.0
2013-03-01 15:25:00,45.89,46.01,45.88,45.9,49200.0,45.89,46.01,45.88,45.9,49200.0
2013-03-01 15:30:00,45.9,45.98,45.89,45.96,59900.0,45.9,45.98,45.89,45.96,59900.0
2013-03-01 15:35:00,45.96,46.07,45.95,46.03,68000.0,45.96,46.07,45.95,46.03,68000.0
2013-03-01 15:40:00,46.02,46.06,45.94,45.98,110300.0,46.02,46.06,45.94,45.98,110300.0
2013-03-01 15:45:00,45.97,46.08,45.95,46.07,68400.0,45.97,46.08,45.95,46.07,68400.0
2013-03-01 15:50:00,46.07,46.14,46.03,46.12,236700.0,46.07,46.14,46.03,46.12,236700.0
2013-03-01 15:55:00,46.12,46.16,46.09,46.12,256100.0,46.12,46.16,46.09,46.12,256100.0
2013-03-04 09:30:00,45.83,46.23,45.76,46.11,81700.0,45.83,46.23,45.76,46.11,81700.0
2013-03-04 09:35:00,46.12,46.21,46.05,46.2,20100.0,46.12,46.21,46.05,46.2,20100.0
2013-03-04 09:40:00,46.23,46.32,46.18,46.2,36800.0,46.23,46.32,46.18,46.2,36800.0
2013-03-04 09:45:00,46.17,46.25,46.16,46.17,31300.0,46.17,46.25,46.16,46.17,31300.0
2013-03-04 09:50:00,46.16,46.43,46.15,46.37,28900.0,46.16,46.43,46.15,46.37,28900.0
2013-03-04 09:55:00,46.35,46.37,46.29,46.33,17100.0,46.35,46.37,46.29,46.33,17100.0
2013-03-04 10:00:00,46.33,46.47,46.33,46.42,58700.0,46.33,46.47,46.33,46.42,58700.0
2013-03-04 10:05:00,46.43,46.43,46.23,46.25,48300.0,46.43,46.43,46.23,46.25,48300.0
2013-03-04 10:10:00,46.25,46.27,46.15,46.18,38600.0,46.25,46.27,46.15,46.18,38600.0
2013-03-04 10:15:00,46.15,46.26,46.15,46.26,83500.0,46.15,46.26,46.15,46.26,83500.0
2013-03-04 10:20:00,46.26,46.28,46.24,46.26,29700.0,46.26,46.28,46.24,46.26,29700.0
2013-03-04 10:25:00,46.25,46.26,46.16,46.19,54600.0,46.25,46.26,46.16,46.19,54600.0
2013-03-04 10:30:00,46.2,46.2,46.11,46.16,27400.0,46.2,46.2,46.11,46.16,27400.0
2013-03-04 10:35:00,46.16,46.18,46.08,46.16,40600.0,46.16,46.18,46.08,46.16,40600.0
2013-03-04 10:40:00,46.17,46.22,46.15,46.21,27200.0,46.17,46.22,46.15,46.21,27200.0
2013-03-04 10:45:00,46.21,46.23,46.15,46.16,31800.0,46.21,46.23,46.15,46.16,31800.0
2013-03-04 10:50:00,46.16,46.17,46.1,46.16,33800.0,46.16,46.17,46.1,46.16,33800.0
2013-03-04 10:55:00,46.15,46.15,46.06,46.15,34500.0,46.15,46.15,46.06,46.15,34500.0
2013-03-04 11:00:00,46.15,46.16,46.02,46.09,32900.0,46.15,46.16,46.02,46.09,32900.0
2013-03-04 11:05:00,46.09,46.12,46.04,46.05,45600.0,46.09,46.12,46.04,46.05,45600.0
2013-03-04 11:10:00,46.05,46.05,45.96,45.96,26300.0,46.05,46.05,45.96,45.96,26300.0
2013-03-04 11:15:00,45.95,46.16,45.95,46.16,52800.0,45.95,46.16,45.95,46.16,52800.0
2013-03-04 11:20:00,46.15,46.18,46.01,46.03,22800.0,46.15,46.18,46.01,46.03,22800.0
2013-03-04 11:25:00,46.04,46.08,46.03,46.06,17100.0,46.04,46.08,46.03,46.06,17100.0
2013-03-04 11:30:00,46.06,46.09,46.0,46.0,18500.0,46.06,46.09,46.0,46.0,18500.0
2013-03-04 11:35:00,46.0,46.07,46.0,46.06,16700.0,46.0,46.07,46.0,46.06,16700.0
2013-03-04 11:40:00,46.06,46.06,45.97,45.98,24100.0,46.06,46.06,45.97,45.98,24100.0
2013-03-04 11:45:00,46.0,46.01,45.94,45.94,20300.0,46.0,46.01,45.94,45.94,20300.0
2013-03-04 11:50:00,45.95,46.0,45.9,45.96,29700.0,45.95,46.0,45.9,45.96,29700.0
2013-03-04 11:55:00,45.95,46.01,45.93,45.97,25500.0,45.95,46.01,45.93,45.97,25500.0
2013-03-04 12:00:00,45.98,45.99,45.93,45.93,17200.0,45.98,45.99,45.93,45.93,17200.0
2013-03-04 12:05:00,45.93,45.94,45.87,45.94,22300.0,45.93,45.94,45.87,45.94,22300.0
2013-03-04 12:10:00,45.93,45.94,45.89,45.91,25500.0,45.93,45.94,45.89,45.91,25500.0
2013-03-04 12:15:00,45.91,45.91,45.83,45.85,13700.0,45.91,45.91,45.83,45.85,13700.0
2013-03-04 12:20:00,45.85,45.85,45.76,45.78,18500.0,45.85,45.85,45.76,45.78,18500.0
2013-03-04 12:25:00,45.77,45.77,45.73,45.76,32700.0,45.77,45.77,45.73,45.76,32700.0
2013-03-04 12:30:00,45.75,45.76,45.69,45.76,53100.0,45.75,45.76,45.69,45.76,53100.0
2013-03-04 12:35:00,45.75,45.76,45.7,45.75,29300.0,45.75,45.76,45.7,45.75,29300.0
2013-03-04 12:40:00,45.75,45.91,45.75,45.9,25700.0,45.75,45.91,45.75,45.9,25700.0
2013-03-04 12:45:00,45.9,45.97,45.9,45.94,23000.0,45.9,45.97,45.9,45.94,23000.0
2013-03-04 12:50:00,45.94,46.0,45.94,45.95,16300.0,45.94,46.0,45.94,45.95,16300.0
2013-03-04 12:55:00,45.95,46.02,45.92,46.01,16700.0,45.95,46.02,45.92,46.01,16700.0
2013-03-04 13:00:00,46.01,46.06,45.99,46.06,26300.0,46.01,46.06,45.99,46.06,26300.0
2013-03-04 13:05:00,46.07,46.08,45.98,46.01,14400.0,46.07,46.08,45.98,46.01,14400.0
2013-03-04 13:10:00,46.03,46.03,45.95,45.98,17300.0,46.03,46.03,45.95,45.98,17300.0
2013-03-04 13:15:00,45.99,46.0,45.95,45.95,17500.0,45.99,46.0,45.95,45.95,17500.0
2013-03-04 13:20:00,45.96,46.09,45.96,46.05,19000.0,45.96,46.09,45.96,46.05,19000.0
2013-03-04 13:25:00,46.04,46.06,46.03,46.05,45300.0,46.04,46.06,46.03,46.05,45300.0
2013-03-04 13:30:00,46.05,46.05,45.99,46.03,24400.0,46.05,46.05,45.99,46.03,24400.0
2013-03-04 13:35:00,46.03,46.04,45.99,46.01,13900.0,46.03,46.04,45.99,46.01,13900.0
2013-03-04 13:40:00,46.0,46.11,46.0,46.05,15800.0,46.0,46.11,46.0,46.05,15800.0
2013-03-04 13:45:00,46.05,46.12,46.04,46.09,20100.0,46.05,46.12,46.04,46.09,20100.0
2013-03-04 13:50:00,46.1,46.1,45.99,46.0,22700.0,46.1,46.1,45.99,46.0,22700.0
2013-03-04 13:55:00,46.0,46.16,45.99,46.11,62300.0,46.0,46.16,45.99,46.11,62300.0
2013-03-04 14:00:00,46.09,46.12,46.05,46.06,21700.0,46.09,46.12,46.05,46.06,21700.0
2013-03-04 14:05:00,46.06,46.18,46.06,46.11,38700.0,46.06,46.18,46.06,46.11,38700.0
2013-03-04 14:10:00,46.12,46.19,46.08,46.18,26200.0,46.12,46.19,46.08,46.18,26200.0
2013-03-04 14:15:00,46.19,46.2,46.08,46.08,25800.0,46.19,46.2,46.08,46.08,25800.0
2013-03-04 14:20:00,46.08,46.2,46.08,46.14,51000.0,46.08,46.2,46.08,46.14,51000.0
2013-03-04 14:25:00,46.14,46.29,46.14,46.27,37000.0,46.14,46.29,46.14,46.27,37000.0
2013-03-04 14:30:00,46.28,46.3,46.24,46.3,24300.0,46.28,46.3,46.24,46.3,24300.0
2013-03-04 14:35:00,46.29,46.31,46.28,46.29,41600.0,46.29,46.31,46.28,46.29,41600.0
2013-03-04 14:40:00,46.29,46.33,46.29,46.32,34600.0,46.29,46.33,46.29,46.32,34600.0
2013-03-04 14:45:00,46.33,46.49,46.32,46.48,49700.0,46.33,46.49,46.32,46.48,49700.0
2013-03-04 14:50:00,46.48,46.49,46.42,46.48,39100.0,46.48,46.49,46.42,46.48,39100.0
2013-03-04 14:55:00,46.46,46.47,46.39,46.39,31900.0,46.46,46.47,46.39,46.39,31900.0
2013-03-04 15:00:00,46.39,46.4,46.28,46.32,43600.0,46.39,46.4,46.28,46.32,43600.0
2013-03-04 15:05:00,46.32,46.41,46.29,46.37,30000.0,46.32,46.41,46.29,46.37,30000.0
2013-03-04 15:10:00,46.35,46.41,46.33,46.4,20500.0,46.35,46.41,46.33,46.4,20500.0
2013-03-04 15:15:00,46.4,46.42,46.3,46.3,28500.0,46.4,46.42,46.3,46.3,28500.0
2013-03-04 15:20:00,46.29,46.33,46.27,46.29,29100.0,46.29,46.33,46.27,46.29,29100.0
2013-03-04 15:25:00,46.3,46.32,46.27,46.27,29100.0,46.3,46.32,46.27,46.27,29100.0
2013-03-04 15:30:00,46.28,46.31,46.25,46.31,57100.0,46.28,46.31,46.25,46.31,57100.0
2013-03-04 15:35:00,46.31,46.31,46.25,46.29,38900.0,46.31,46.31,46.25,46.29,38900.0
2013-03-04 15:40:00,46.29,46.38,46.28,46.38,75900.0,46.29,46.38,46.28,46.38,75900.0
2013-03-04 15:45:00,46.39,46.42,46.37,46.42,72100.0,46.39,46.42,46.37,46.42,72100.0
2013-03-04 15:50:00,46.41,46.48,46.4,46.48,153000.0,46.41,46.48,46.4,46.48,153000.0
2013-03-04 15:55:00,46.48,46.5,46.43,46.49,368900.0,46.48,46.5,46.43,46.49,368900.0
2013-03-05 09:30:00,46.75,46.76,46.12,46.19,63900.0,46.75,46.76,46.12,46.19,63900.0
2013-03-05 09:35:00,46.21,46.48,46.19,46.37,55600.0,46.21,46.48,46.19,46.37,55600.0
2013-03-05 09:40:00,46.34,46.37,46.15,46.28,34800.0,46.34,46.37,46.15,46.28,34800.0
2013-03-05 09:45:00,46.3,46.34,46.15,46.18,41000.0,46.3,46.34,46.15,46.18,41000.0
2013-03-05 09:50:00,46.18,46.24,46.06,46.12,34100.0,46.18,46.24,46.06,46.12,34100.0
2013-03-05 09:55:00,46.12,46.12,45.94,45.95,36700.0,46.12,46.12,45.94,45.95,36700.0
2013-03-05 10:00:00,45.98,46.07,45.94,45.95,58400.0,45.98,46.07,45.94,45.95,58400.0
2013-03-05 10:05:00,45.95,45.95,45.75,45.79,49700.0,45.95,45.95,45.75,45.79,49700.0
2013-03-05 10:10:00,45.78,45.8,45.71,45.79,47200.0,45.78,45.8,45.71,45.79,47200.0
2013-03-05 10:15:00,45.81,45.94,45.77,45.78,29600.0,45.81,45.94,45.77,45.78,29600.0
2013-03-05 10:20:00,45.78,45.81,45.68,45.69,49300.0,45.78,45.81,45.68,45.69,49300.0
2013-03-05 10:25:00,45.69,45.78,45.68,45.78,38800.0,45.69,45.78,45.68,45.78,38800.0
2013-03-05 10:30:00,45.78,45.94,45.75,45.93,38100.0,45.78,45.94,45.75,45.93,38100.0
2013-03-05 10:35:00,45.93,45.95,45.84,45.84,61700.0,45.93,45.95,45.84,45.84,61700.0
2013-03-05 10:40:00,45.84,45.86,45.78,45.84,61200.0,45.84,45.86,45.78,45.84,61200.0
2013-03-05 10:45:00,45.84,45.88,45.8,45.85,33900.0,45.84,45.88,45.8,45.85,33900.0
2013-03-05 10:50:00,45.85,45.86,45.66,45.66,62900.0,45.85,45.86,45.66,45.66,62900.0
2013-03-05 10:55:00,45.66,45.68,45.56,45.61,67400.0,45.66,45.68,45.56,45.61,67400.0
2013-03-05 11:00:00,45.61,45.68,45.59,45.6,32900.0,45.61,45.68,45.59,45.6,32900.0
2013-03-05 11:05:00,45.59,45.65,45.59,45.61,29600.0,45.59,45.65,45.59,45.61,29600.0
2013-03-05 11:10:00,45.61,45.75,45.61,45.71,36900.0,45.61,45.75,45.61,45.71,36900.0
2013-03-05 11:15:00,45.71,45.77,45.66,45.75,33100.0,45.71,45.77,45.66,45.75,33100.0
2013-03-05 11:20:00,45.75,45.8,45.72,45.74,44600.0,45.75,45.8,45.72,45.74,44600.0
2013-03-05 11:25:00,45.75,45.79,45.73,45.78,19400.0,45.75,45.79,45.73,45.78,19400.0
2013-03-05 11:30:00,45.79,45.8,45.74,45.74,32100.0,45.79,45.8,45.74,45.74,32100.0
2013-03-05 11:35:00,45.74,45.74,45.66,45.7,26000.0,45.74,45.74,45.66,45.7,26000.0
2013-03-05 11:40:00,45.69,45.83,45.69,45.82,35700.0,45.69,45.83,45.69,45.82,35700.0
2013-03-05 11:45:00,45.82,45.88,45.78,45.86,38400.0,45.82,45.88,45.78,45.86,38400.0
2013-03-05 11:50:00,45.86,45.88,45.82,45.87,48900.0,45.86,45.88,45.82,45.87,48900.0
2013-03-05 11:55:00,45.87,45.89,45.8,45.81,34900.0,45.87,45.89,45.8,45.81,34900.0
2013-03-05 12:00:00,45.81,45.88,45.81,45.84,17400.0,45.81,45.88,45.81,45.84,17400.0
2013-03-05 12:05:00,45.84,45.87,45.82,45.82,16300.0,45.84,45.87,45.82,45.82,16300.0
2013-03-05 12:10:00,45.82,45.84,45.78,45.83,17600.0,45.82,45.84,45.78,45.83,17600.0
2013-03-05 12:15:00,45.82,45.83,45.73,45.78,18400.0,45.82,45.83,45.73,45.78,18400.0
2013-03-05 12:20:00,45.79,45.8,45.72,45.72,22500.0,45.79,45.8,45.72,45.72,22500.0
2013-03-05 12:25:00,45.72,45.75,45.71,45.73,20200.0,45.72,45.75,45.71,45.73,20200.0
2013-03-05 12:30:00,45.73,45.75,45.71,45.71,21700.0,45.73,45.75,45.71,45.71,21700.0
2013-03-05 12:35:00,45.7,45.71,45.68,45.69,15000.0,45.7,45.71,45.68,45.69,15000.0
2013-03-05 12:40:00,45.7,45.7,45.64,45.66,25600.0,45.7,45.7,45.64,45.66,25600.0
2013-03-05 12:45:00,45.66,45.68,45.64,45.65,21900.0,45.66,45.68,45.64,45.65,21900.0
2013-03-05 12:50:00,45.65,45.67,45.62,45.65,23900.0,45.65,45.67,45.62,45.65,23900.0
2013-03-05 12:55:00,45.65,45.69,45.6,45.68,28300.0,45.65,45.69,45.6,45.68,28300.0
2013-03-05 13:00:00,45.69,45.7,45.65,45.69,20700.0,45.69,45.7,45.65,45.69,20700.0
2013-03-05 13:05:00,45.68,45.76,45.68,45.72,40700.0,45.68,45.76,45.68,45.72,40700.0
2013-03-05 13:10:00,45.72,45.78,45.68,45.77,21800.0,45.72,45.78,45.68,45.77,21800.0
2013-03-05 13:15:00,45.76,45.87,45.75,45.85,28000.0,45.76,45.87,45.75,45.85,28000.0
2013-03-05 13:20:00,45.86,45.89,45.83,45.88,21500.0,45.86,45.89,45.83,45.88,21500.0
2013-03-05 13:25:00,45.89,45.98,45.88,45.96,36700.0,45.89,45.98,45.88,45.96,36700.0
2013-03-05 13:30:00,45.96,46.0,45.92,45.97,45400.0,45.96,46.0,45.92,45.97,45400.0
2013-03-05 13:35:00,45.96,45.96,45.82,45.92,34800.0,45.96,45.96,45.82,45.92,34800.0
2013-03-05 13:40:00,45.92,45.93,45.88,45.91,23500.0,45.92,45.93,45.88,45.91,23500.0
2013-03-05 13:45:00,45.91,45.93,45.89,45.9,22500.0,45.91,45.93,45.89,45.9,22500.0
2013-03-05 13:50:00,45.9,45.9,45.85,45.87,20800.0,45.9,45.9,45.85,45.87,20800.0
2013-03-05 13:55:00,45.87,45.87,45.83,45.86,17200.0,45.87,45.87,45.83,45.86,17200.0
2013-03-05 14:00:00,45.86,45.96,45.86,45.94,20400.0,45.86,45.96,45.86,45.94,20400.0
2013-03-05 14:05:00,45.94,46.04,45.93,46.03,28000.0,45.94,46.04,45.93,46.03,28000.0
2013-03-05 14:10:00,46.03,46.11,46.02,46.11,27000.0,46.03,46.11,46.02,46.11,27000.0
2013-03-05 14:15:00,46.11,46.14,46.11,46.12,17400.0,46.11,46.14,46.11,46.12,17400.0
2013-03-05 14:20:00,46.14,46.15,46.02,46.04,38900.0,46.14,46.15,46.02,46.04,38900.0
2013-03-05 14:25:00,46.03,46.03,45.96,45.97,20800.0,46.03,46.03,45.96,45.97,20800.0
2013-03-05 14:30:00,45.97,46.06,45.96,46.05,30600.0,45.97,46.06,45.96,46.05,30600.0
2013-03-05 14:35:00,46.06,46.08,46.03,46.06,24300.0,46.06,46.08,46.03,46.06,24300.0
2013-03-05 14:40:00,46.06,46.09,46.01,46.03,24100.0,46.06,46.09,46.01,46.03,24100.0
2013-03-05 14:45:00,46.04,46.09,46.04,46.08,18200.0,46.04,46.09,46.04,46.08,18200.0
2013-03-05 14:50:00,46.08,46.08,46.01,46.01,18600.0,46.08,46.08,46.01,46.01,18600.0
2013-03-05 14:55:00,46.01,46.1,46.0,46.08,29800.0,46.01,46.1,46.0,46.08,29800.0
2013-03-05 15:00:00,46.09,46.15,46.05,46.12,38600.0,46.09,46.15,46.05,46.12,38600.0
2013-03-05 15:05:00,46.13,46.18,46.07,46.18,34300.0,46.13,46.18,46.07,46.18,34300.0
2013-03-05 15:10:00,46.17,46.17,46.1,46.12,22900.0,46.17,46.17,46.1,46.12,22900.0
2013-03-05 15:15:00,46.13,46.15,46.11,46.11,25500.0,46.13,46.15,46.11,46.11,25500.0
2013-03-05 15:20:00,46.12,46.12,46.05,46.1,47800.0,46.12,46.12,46.05,46.1,47800.0
2013-03-05 15:25:00,46.11,46.12,46.04,46.05,35000.0,46.11,46.12,46.04,46.05,35000.0
2013-03-05 15:30:00,46.05,46.07,46.02,46.04,69900.0,46.05,46.07,46.02,46.04,69900.0
2013-03-05 15:35:00,46.03,46.05,46.02,46.05,112800.0,46.03,46.05,46.02,46.05,112800.0
2013-03-05 15:40:00,46.05,46.05,46.01,46.01,99500.0,46.05,46.05,46.01,46.01,99500.0
2013-03-05 15:45:00,46.02,46.03,46.0,46.0,65100.0,46.02,46.03,46.0,46.0,65100.0
2013-03-05 15:50:00,46.0,46.0,45.93,45.94,85100.0,46.0,46.0,45.93,45.94,85100.0
2013-03-05 15:55:00,45.94,46.01,45.92,46.0,149500.0,45.94,46.01,45.92,46.0,149500.0
2013-03-06 09:30:00,46.31,46.45,46.02,46.27,87600.0,46.31,46.45,46.02,46.27,87600.0
2013-03-06 09:35:00,46.28,46.28,46.02,46.07,37600.0,46.28,46.28,46.02,46.07,37600.0
2013-03-06 09:40:00,46.09,46.09,45.84,45.87,32800.0,46.09,46.09,45.84,45.87,32800.0
2013-03-06 09:45:00,45.87,46.08,45.81,46.03,23900.0,45.87,46.08,45.81,46.03,23900.0
2013-03-06 09:50:00,46.04,46.05,45.85,45.91,36800.0,46.04,46.05,45.85,45.91,36800.0
2013-03-06 09:55:00,45.89,45.9,45.83,45.84,36300.0,45.89,45.9,45.83,45.84,36300.0
2013-03-06 10:00:00,45.84,45.85,45.8,45.8,69500.0,45.84,45.85,45.8,45.8,69500.0
2013-03-06 10:05:00,45.8,45.82,45.72,45.74,46000.0,45.8,45.82,45.72,45.74,46000.0
2013-03-06 10:10:00,45.73,45.73,45.54,45.59,76300.0,45.73,45.73,45.54,45.59,76300.0
2013-03-06 10:15:00,45.59,45.66,45.56,45.6,25600.0,45.59,45.66,45.56,45.6,25600.0
2013-03-06 10:20:00,45.59,45.61,45.56,45.57,20800.0,45.59,45.61,45.56,45.57,20800.0
2013-03-06 10:25:00,45.57,45.63,45.57,45.61,21000.0,45.57,45.63,45.57,45.61,21000.0
2013-03-06 10:30:00,45.61,45.61,45.51,45.54,37800.0,45.61,45.61,45.51,45.54,37800.0
2013-03-06 10:35:00,45.52,45.58,45.51,45.56,23100.0,45.52,45.58,45.51,45.56,23100.0
2013-03-06 10:40:00,45.56,45.58,45.52,45.55,43100.0,45.56,45.58,45.52,45.55,43100.0
2013-03-06 10:45:00,45.57,45.59,45.54,45.55,25800.0,45.57,45.59,45.54,45.55,25800.0
2013-03-06 10:50:00,45.56,45.58,45.43,45.44,38100.0,45.56,45.58,45.43,45.44,38100.0
2013-03-06 10:55:00,45.43,45.49,45.37,45.48,36700.0,45.43,45.49,45.37,45.48,36700.0
2013-03-06 11:00:00,45.46,45.46,45.35,45.38,48100.0,45.46,45.46,45.35,45.38,48100.0
2013-03-06 11:05:00,45.38,45.41,45.37,45.38,26200.0,45.38,45.41,45.37,45.38,26200.0
2013-03-06 11:10:00,45.39,45.41,45.36,45.39,32300.0,45.39,45.41,45.36,45.39,32300.0
2013-03-06 11:15:00,45.4,45.44,45.38,45.43,32600.0,45.4,45.44,45.38,45.43,32600.0
2013-03-06 11:20:00,45.44,45.45,45.35,45.43,30800.0,45.44,45.45,45.35,45.43,30800.0
2013-03-06 11:25:00,45.41,45.43,45.3,45.31,34300.0,45.41,45.43,45.3,45.31,34300.0
2013-03-06 11:30:00,45.32,45.33,45.23,45.27,58700.0,45.32,45.33,45.23,45.27,58700.0
2013-03-06 11:35:00,45.28,45.28,45.19,45.26,41700.0,45.28,45.28,45.19,45.26,41700.0
2013-03-06 11:40:00,45.27,45.29,45.19,45.22,36900.0,45.27,45.29,45.19,45.22,36900.0
2013-03-06 11:45:00,45.2,45.32,45.2,45.31,18800.0,45.2,45.32,45.2,45.31,18800.0
2013-03-06 11:50:00,45.32,45.37,45.3,45.36,19100.0,45.32,45.37,45.3,45.36,19100.0
2013-03-06 11:55:00,45.37,45.45,45.35,45.45,25000.0,45.37,45.45,45.35,45.45,25000.0
2013-03-06 12:00:00,45.46,45.46,45.39,45.42,28000.0,45.46,45.46,45.39,45.42,28000.0
2013-03-06 12:05:00,45.43,45.45,45.38,45.4,19200.0,45.43,45.45,45.38,45.4,19200.0
2013-03-06 12:10:00,45.4,45.49,45.4,45.47,26000.0,45.4,45.49,45.4,45.47,26000.0
2013-03-06 12:15:00,45.48,45.51,45.42,45.51,17800.0,45.48,45.51,45.42,45.51,17800.0
2013-03-06 12:20:00,45.51,45.52,45.44,45.5,14800.0,45.51,45.52,45.44,45.5,14800.0
2013-03-06 12:25:00,45.5,45.52,45.49,45.5,28800.0,45.5,45.52,45.49,45.5,28800.0
2013-03-06 12:30:00,45.5,45.56,45.5,45.56,25000.0,45.5,45.56,45.5,45.56,25000.0
2013-03-06 12:35:00,45.55,45.62,45.53,45.6,21400.0,45.55,45.62,45.53,45.6,21400.0
2013-03-06 12:40:00,45.61,45.64,45.6,45.62,13900.0,45.61,45.64,45.6,45.62,13900.0
2013-03-06 12:45:00,45.64,45.65,45.61,45.62,11000.0,45.64,45.65,45.61,45.62,11000.0
2013-03-06 12:50:00,45.62,45.63,45.55,45.56,16800.0,45.62,45.63,45.55,45.56,16800.0
2013-03-06 12:55:00,45.57,45.57,45.52,45.53,17000.0,45.57,45.57,45.52,45.53,17000.0
2013-03-06 13:00:00,45.54,45.58,45.52,45.57,12200.0,45.54,45.58,45.52,45.57,12200.0
2013-03-06 13:05:00,45.58,45.61,45.57,45.59,9100.0,45.58,45.61,45.57,45.59,9100.0
2013-03-06 13:10:00,45.6,45.6,45.51,45.53,15600.0,45.6,45.6,45.51,45.53,15600.0
2013-03-06 13:15:00,45.53,45.6,45.52,45.53,14300.0,45.53,45.6,45.52,45.53,14300.0
2013-03-06 13:20:00,45.54,45.55,45.5,45.51,15500.0,45.54,45.55,45.5,45.51,15500.0
2013-03-06 13:25:00,45.52,45.55,45.49,45.53,20400.0,45.52,45.55,45.49,45.53,20400.0
2013-03-06 13:30:00,45.52,45.53,45.5,45.5,6300.0,45.52,45.53,45.5,45.5,6300.0
2013-03-06 13:35:00,45.5,45.58,45.5,45.58,14100.0,45.5,45.58,45.5,45.58,14100.0
2013-03-06 13:40:00,45.57,45.63,45.57,45.63,13600.0,45.57,45.63,45.57,45.63,13600.0
2013-03-06 13:45:00,45.63,45.64,45.57,45.57,16000.0,45.63,45.64,45.57,45.57,16000.0
2013-03-06 13:50:00,45.58,45.58,45.52,45.52,10300.0,45.58,45.58,45.52,45.52,10300.0
2013-03-06 13:55:00,45.52,45.55,45.52,45.53,6500.0,45.52,45.55,45.52,45.53,6500.0
2013-03-06 14:00:00,45.54,45.54,45.5,45.53,23700.0,45.54,45.54,45.5,45.53,23700.0
2013-03-06 14:05:00,45.52,45.52,45.49,45.51,20700.0,45.52,45.52,45.49,45.51,20700.0
2013-03-06 14:10:00,45.51,45.51,45.49,45.5,31500.0,45.51,45.51,45.49,45.5,31500.0
2013-03-06 14:15:00,45.51,45.53,45.49,45.52,17900.0,45.51,45.53,45.49,45.52,17900.0
2013-03-06 14:20:00,45.52,45.53,45.48,45.5,19100.0,45.52,45.53,45.48,45.5,19100.0
2013-03-06 14:25:00,45.5,45.51,45.47,45.48,20900.0,45.5,45.51,45.47,45.48,20900.0
2013-03-06 14:30:00,45.48,45.5,45.43,45.44,54600.0,45.48,45.5,45.43,45.44,54600.0
2013-03-06 14:35:00,45.44,45.53,45.44,45.49,48700.0,45.44,45.53,45.44,45.49,48700.0
2013-03-06 14:40:00,45.48,45.52,45.46,45.51,32700.0,45.48,45.52,45.46,45.51,32700.0
2013-03-06 14:45:00,45.5,45.53,45.5,45.51,36000.0,45.5,45.53,45.5,45.51,36000.0
2013-03-06 14:50:00,45.51,45.52,45.49,45.52,20700.0,45.51,45.52,45.49,45.52,20700.0
2013-03-06 14:55:00,45.51,45.52,45.48,45.49,40900.0,45.51,45.52,45.48,45.49,40900.0
2013-03-06 15:00:00,45.5,45.51,45.43,45.49,27700.0,45.5,45.51,45.43,45.49,27700.0
2013-03-06 15:05:00,45.5,45.5,45.45,45.46,16700.0,45.5,45.5,45.45,45.46,16700.0
2013-03-06 15:10:00,45.46,45.48,45.39,45.41,34300.0,45.46,45.48,45.39,45.41,34300.0
2013-03-06 15:15:00,45.41,45.42,45.38,45.4,22100.0,45.41,45.42,45.38,45.4,22100.0
2013-03-06 15:20:00,45.4,45.41,45.37,45.41,31300.0,45.4,45.41,45.37,45.41,31300.0
2013-03-06 15:25:00,45.41,45.42,45.37,45.38,35500.0,45.41,45.42,45.37,45.38,35500.0
2013-03-06 15:30:00,45.38,45.38,45.32,45.37,51200.0,45.38,45.38,45.32,45.37,51200.0
2013-03-06 15:35:00,45.37,45.38,45.35,45.35,22900.0,45.37,45.38,45.35,45.35,22900.0
2013-03-06 15:40:00,45.36,45.39,45.35,45.38,34500.0,45.36,45.39,45.35,45.38,34500.0
2013-03-06 15:45:00,45.38,45.41,45.36,45.37,46100.0,45.38,45.41,45.36,45.37,46100.0
2013-03-06 15:50:00,45.38,45.38,45.37,45.37,103000.0,45.38,45.38,45.37,45.37,103000.0
2013-03-06 15:55:00,45.38,45.47,45.37,45.47,112700.0,45.38,45.47,45.37,45.47,112700.0
2013-03-07 09:30:00,45.52,45.52,45.26,45.48,131200.0,45.52,45.52,45.26,45.48,131200.0
2013-03-07 09:35:00,45.47,45.48,45.3,45.32,100400.0,45.47,45.48,45.3,45.32,100400.0
2013-03-07 09:40:00,45.3,45.41,45.24,45.41,59600.0,45.3,45.41,45.24,45.41,59600.0
2013-03-07 09:45:00,45.4,45.53,45.33,45.53,84600.0,45.4,45.53,45.33,45.53,84600.0
2013-03-07 09:50:00,45.54,45.54,45.42,45.45,82000.0,45.54,45.54,45.42,45.45,82000.0
2013-03-07 09:55:00,45.46,45.46,45.25,45.29,138600.0,45.46,45.46,45.25,45.29,138600.0
2013-03-07 10:00:00,45.28,45.35,45.26,45.3,89600.0,45.28,45.35,45.26,45.3,89600.0
2013-03-07 10:05:00,45.28,45.31,45.21,45.22,103600.0,45.28,45.31,45.21,45.22,103600.0
2013-03-07 10:10:00,45.21,45.26,45.15,45.23,62000.0,45.21,45.26,45.15,45.23,62000.0
2013-03-07 10:15:00,45.23,45.25,45.2,45.24,39200.0,45.23,45.25,45.2,45.24,39200.0
2013-03-07 10:20:00,45.25,45.39,45.25,45.31,50000.0,45.25,45.39,45.25,45.31,50000.0
2013-03-07 10:25:00,45.33,45.48,45.33,45.48,38000.0,45.33,45.48,45.33,45.48,38000.0
2013-03-07 10:30:00,45.48,45.58,45.46,45.56,60400.0,45.48,45.58,45.46,45.56,60400.0
2013-03-07 10:35:00,45.56,45.58,45.49,45.49,26400.0,45.56,45.58,45.49,45.49,26400.0
2013-03-07 10:40:00,45.48,45.53,45.42,45.52,35400.0,45.48,45.53,45.42,45.52,35400.0
2013-03-07 10:45:00,45.5,45.51,45.43,45.43,23200.0,45.5,45.51,45.43,45.43,23200.0
2013-03-07 10:50:00,45.43,45.43,45.38,45.39,24600.0,45.43,45.43,45.38,45.39,24600.0
2013-03-07 10:55:00,45.38,45.44,45.38,45.43,20800.0,45.38,45.44,45.38,45.43,20800.0
2013-03-07 11:00:00,45.43,45.49,45.43,45.49,22800.0,45.43,45.49,45.43,45.49,22800.0
2013-03-07 11:05:00,45.5,45.56,45.49,45.54,27600.0,45.5,45.56,45.49,45.54,27600.0
2013-03-07 11:10:00,45.54,45.54,45.42,45.42,30400.0,45.54,45.54,45.42,45.42,30400.0
2013-03-07 11:15:00,45.43,45.44,45.35,45.35,27600.0,45.43,45.44,45.35,45.35,27600.0
2013-03-07 11:20:00,45.35,45.36,45.32,45.33,24800.0,45.35,45.36,45.32,45.33,24800.0
2013-03-07 11:25:00,45.32,45.38,45.27,45.38,38800.0,45.32,45.38,45.27,45.38,38800.0
2013-03-07 11:30:00,45.38,45.44,45.38,45.43,25000.0,45.38,45.44,45.38,45.43,25000.0
2013-03-07 11:35:00,45.43,45.51,45.43,45.51,25400.0,45.43,45.51,45.43,45.51,25400.0
2013-03-07 11:40:00,45.52,45.52,45.47,45.49,18600.0,45.52,45.52,45.47,45.49,18600.0
2013-03-07 11:45:00,45.48,45.5,45.42,45.47,22600.0,45.48,45.5,45.42,45.47,22600.0
2013-03-07 11:50:00,45.47,45.47,45.42,45.43,18800.0,45.47,45.47,45.42,45.43,18800.0
2013-03-07 11:55:00,45.44,45.47,45.33,45.39,38800.0,45.44,45.47,45.33,45.39,38800.0
2013-03-07 12:00:00,45.39,45.41,45.33,45.33,47800.0,45.39,45.41,45.33,45.33,47800.0
2013-03-07 12:05:00,45.31,45.31,45.23,45.24,40200.0,45.31,45.31,45.23,45.24,40200.0
2013-03-07 12:10:00,45.24,45.24,45.18,45.22,22200.0,45.24,45.24,45.18,45.22,22200.0
2013-03-07 12:15:00,45.2,45.24,45.17,45.19,41600.0,45.2,45.24,45.17,45.19,41600.0
2013-03-07 12:20:00,45.19,45.2,45.13,45.18,40800.0,45.19,45.2,45.13,45.18,40800.0
2013-03-07 12:25:00,45.19,45.23,45.19,45.19,16600.0,45.19,45.23,45.19,45.19,16600.0
2013-03-07 12:30:00,45.21,45.28,45.21,45.26,24600.0,45.21,45.28,45.21,45.26,24600.0
2013-03-07 12:35:00,45.24,45.26,45.21,45.24,20200.0,45.24,45.26,45.21,45.24,20200.0
2013-03-07 12:40:00,45.23,45.27,45.21,45.25,28800.0,45.23,45.27,45.21,45.25,28800.0
2013-03-07 12:45:00,45.25,45.34,45.23,45.32,38200.0,45.25,45.34,45.23,45.32,38200.0
2013-03-07 12:50:00,45.31,45.35,45.29,45.34,24800.0,45.31,45.35,45.29,45.34,24800.0
2013-03-07 12:55:00,45.35,45.35,45.27,45.28,30000.0,45.35,45.35,45.27,45.28,30000.0
2013-03-07 13:00:00,45.27,45.29,45.23,45.25,21400.0,45.27,45.29,45.23,45.25,21400.0
2013-03-07 13:05:00,45.26,45.26,45.14,45.18,36400.0,45.26,45.26,45.14,45.18,36400.0
2013-03-07 13:10:00,45.19,45.19,45.14,45.18,22400.0,45.19,45.19,45.14,45.18,22400.0
2013-03-07 13:15:00,45.17,45.18,45.1,45.1,37400.0,45.17,45.18,45.1,45.1,37400.0
2013-03-07 13:20:00,45.1,45.12,45.03,45.05,43800.0,45.1,45.12,45.03,45.05,43800.0
2013-03-07 13:25:00,45.06,45.08,45.02,45.06,26400.0,45.06,45.08,45.02,45.06,26400.0
2013-03-07 13:30:00,45.06,45.09,45.03,45.04,34800.0,45.06,45.09,45.03,45.04,34800.0
2013-03-07 13:35:00,45.04,45.07,45.04,45.05,30400.0,45.04,45.07,45.04,45.05,30400.0
2013-03-07 13:40:00,45.06,45.07,45.01,45.02,51000.0,45.06,45.07,45.01,45.02,51000.0
2013-03-07 13:45:00,45.02,45.04,44.96,44.99,81400.0,45.02,45.04,44.96,44.99,81400.0
2013-03-07 13:50:00,44.99,45.02,44.96,44.96,77200.0,44.99,45.02,44.96,44.96,77200.0
2013-03-07 13:55:00,44.97,44.98,44.91,44.94,61200.0,44.97,44.98,44.91,44.94,61200.0
2013-03-07 14:00:00,44.95,44.98,44.91,44.98,46800.0,44.95,44.98,44.91,44.98,46800.0
2013-03-07 14:05:00,44.98,44.98,44.91,44.92,45600.0,44.98,44.98,44.91,44.92,45600.0
2013-03-07 14:10:00,44.93,44.93,44.88,44.9,51200.0,44.93,44.93,44.88,44.9,51200.0
2013-03-07 14:15:00,44.91,44.96,44.89,44.89,70200.0,44.91,44.96,44.89,44.89,70200.0
2013-03-07 14:20:00,44.89,44.91,44.89,44.89,31200.0,44.89,44.91,44.89,44.89,31200.0
2013-03-07 14:25:00,44.9,45.04,44.9,45.02,49800.0,44.9,45.04,44.9,45.02,49800.0
2013-03-07 14:30:00,45.02,45.07,44.99,45.07,56400.0,45.02,45.07,44.99,45.07,56400.0
2013-03-07 14:35:00,45.07,45.08,45.0,45.04,52200.0,45.07,45.08,45.0,45.04,52200.0
2013-03-07 14:40:00,45.04,45.04,45.0,45.04,34200.0,45.04,45.04,45.0,45.04,34200.0
2013-03-07 14:45:00,45.04,45.05,45.0,45.05,34400.0,45.04,45.05,45.0,45.05,34400.0
2013-03-07 14:50:00,45.04,45.05,45.0,45.05,36400.0,45.04,45.05,45.0,45.05,36400.0
2013-03-07 14:55:00,45.05,45.11,45.05,45.08,26000.0,45.05,45.11,45.05,45.08,26000.0
2013-03-07 15:00:00,45.08,45.17,45.07,45.17,35200.0,45.08,45.17,45.07,45.17,35200.0
2013-03-07 15:05:00,45.17,45.22,45.14,45.21,112400.0,45.17,45.22,45.14,45.21,112400.0
2013-03-07 15:10:00,45.2,45.28,45.18,45.26,117200.0,45.2,45.28,45.18,45.26,117200.0
2013-03-07 15:15:00,45.26,45.27,45.14,45.2,41600.0,45.26,45.27,45.14,45.2,41600.0
2013-03-07 15:20:00,45.2,45.21,45.15,45.16,48400.0,45.2,45.21,45.15,45.16,48400.0
2013-03-07 15:25:00,45.16,45.18,45.13,45.13,41600.0,45.16,45.18,45.13,45.13,41600.0
2013-03-07 15:30:00,45.14,45.2,45.14,45.16,49200.0,45.14,45.2,45.14,45.16,49200.0
2013-03-07 15:35:00,45.17,45.19,45.14,45.17,37800.0,45.17,45.19,45.14,45.17,37800.0
2013-03-07 15:40:00,45.17,45.17,45.1,45.12,62000.0,45.17,45.17,45.1,45.12,62000.0
2013-03-07 15:45:00,45.12,45.16,45.11,45.16,55800.0,45.12,45.16,45.11,45.16,55800.0
2013-03-07 15:50:00,45.16,45.16,45.08,45.08,73000.0,45.16,45.16,45.08,45.08,73000.0
2013-03-07 15:55:00,45.08,45.14,45.07,45.11,124400.0,45.08,45.14,45.07,45.11,124400.0
2013-03-08 09:30:00,45.47,45.5,45.1,45.45,53800.0,45.47,45.5,45.1,45.45,53800.0
2013-03-08 09:35:00,45.44,45.44,45.33,45.4,45000.0,45.44,45.44,45.33,45.4,45000.0
2013-03-08 09:40:00,45.38,45.4,45.33,45.33,20400.0,45.38,45.4,45.33,45.33,20400.0
2013-03-08 09:45:00,45.33,45.35,45.11,45.24,28400.0,45.33,45.35,45.11,45.24,28400.0
2013-03-08 09:50:00,45.24,45.32,45.15,45.17,38500.0,45.24,45.32,45.15,45.17,38500.0
2013-03-08 09:55:00,45.15,45.44,45.08,45.41,121000.0,45.15,45.44,45.08,45.41,121000.0
2013-03-08 10:00:00,45.4,45.44,45.39,45.41,43100.0,45.4,45.44,45.39,45.41,43100.0
2013-03-08 10:05:00,45.41,45.44,45.37,45.43,81500.0,45.41,45.44,45.37,45.43,81500.0
2013-03-08 10:10:00,45.41,45.43,45.37,45.42,44800.0,45.41,45.43,45.37,45.42,44800.0
2013-03-08 10:15:00,45.42,45.42,45.3,45.34,37600.0,45.42,45.42,45.3,45.34,37600.0
2013-03-08 10:20:00,45.38,45.42,45.34,45.36,19100.0,45.38,45.42,45.34,45.36,19100.0
2013-03-08 10:25:00,45.36,45.44,45.35,45.41,20600.0,45.36,45.44,45.35,45.41,20600.0
2013-03-08 10:30:00,45.41,45.42,45.33,45.4,23200.0,45.41,45.42,45.33,45.4,23200.0
2013-03-08 10:35:00,45.4,45.4,45.28,45.28,17900.0,45.4,45.4,45.28,45.28,17900.0
2013-03-08 10:40:00,45.3,45.34,45.28,45.29,21100.0,45.3,45.34,45.28,45.29,21100.0
2013-03-08 10:45:00,45.28,45.3,45.19,45.21,17100.0,45.28,45.3,45.19,45.21,17100.0
2013-03-08 10:50:00,45.19,45.31,45.19,45.24,17200.0,45.19,45.31,45.19,45.24,17200.0
2013-03-08 10:55:00,45.22,45.24,45.11,45.15,20700.0,45.22,45.24,45.11,45.15,20700.0
2013-03-08 11:00:00,45.13,45.2,45.11,45.2,17300.0,45.13,45.2,45.11,45.2,17300.0
2013-03-08 11:05:00,45.2,45.22,45.16,45.22,10100.0,45.2,45.22,45.16,45.22,10100.0
2013-03-08 11:10:00,45.22,45.25,45.16,45.23,15200.0,45.22,45.25,45.16,45.23,15200.0
2013-03-08 11:15:00,45.22,45.25,45.16,45.2,16000.0,45.22,45.25,45.16,45.2,16000.0
2013-03-08 11:20:00,45.21,45.21,45.16,45.16,8500.0,45.21,45.21,45.16,45.16,8500.0
2013-03-08 11:25:00,45.16,45.19,45.15,45.17,16200.0,45.16,45.19,45.15,45.17,16200.0
2013-03-08 11:30:00,45.2,45.23,45.17,45.21,10500.0,45.2,45.23,45.17,45.21,10500.0
2013-03-08 11:35:00,45.2,45.2,45.17,45.18,11800.0,45.2,45.2,45.17,45.18,11800.0
2013-03-08 11:40:00,45.16,45.19,45.1,45.12,25200.0,45.16,45.19,45.1,45.12,25200.0
2013-03-08 11:45:00,45.11,45.14,45.09,45.1,16600.0,45.11,45.14,45.09,45.1,16600.0
2013-03-08 11:50:00,45.1,45.11,45.05,45.06,16300.0,45.1,45.11,45.05,45.06,16300.0
2013-03-08 11:55:00,45.06,45.07,44.99,45.07,29100.0,45.06,45.07,44.99,45.07,29100.0
2013-03-08 12:00:00,45.07,45.1,45.07,45.1,8500.0,45.07,45.1,45.07,45.1,8500.0
2013-03-08 12:05:00,45.1,45.1,45.07,45.07,16600.0,45.1,45.1,45.07,45.07,16600.0
2013-03-08 12:10:00,45.07,45.07,45.02,45.03,20600.0,45.07,45.07,45.02,45.03,20600.0
2013-03-08 12:15:00,45.03,45.1,45.03,45.03,17900.0,45.03,45.1,45.03,45.03,17900.0
2013-03-08 12:20:00,45.04,45.05,44.99,45.02,22100.0,45.04,45.05,44.99,45.02,22100.0
2013-03-08 12:25:00,45.0,45.02,44.94,44.96,21800.0,45.0,45.02,44.94,44.96,21800.0
2013-03-08 12:30:00,44.97,44.98,44.92,44.97,16800.0,44.97,44.98,44.92,44.97,16800.0
2013-03-08 12:35:00,44.95,44.95,44.88,44.93,27500.0,44.95,44.95,44.88,44.93,27500.0
2013-03-08 12:40:00,44.94,44.97,44.93,44.95,21200.0,44.94,44.97,44.93,44.95,21200.0
2013-03-08 12:45:00,44.95,44.95,44.87,44.89,22800.0,44.95,44.95,44.87,44.89,22800.0
2013-03-08 12:50:00,44.88,44.95,44.87,44.94,20600.0,44.88,44.95,44.87,44.94,20600.0
2013-03-08 12:55:00,44.95,44.95,44.89,44.89,24100.0,44.95,44.95,44.89,44.89,24100.0
2013-03-08 13:00:00,44.9,44.93,44.89,44.92,18700.0,44.9,44.93,44.89,44.92,18700.0
2013-03-08 13:05:00,44.92,44.94,44.91,44.94,14000.0,44.92,44.94,44.91,44.94,14000.0
2013-03-08 13:10:00,44.94,44.95,44.91,44.94,14100.0,44.94,44.95,44.91,44.94,14100.0
2013-03-08 13:15:00,44.94,44.95,44.92,44.93,29000.0,44.94,44.95,44.92,44.93,29000.0
2013-03-08 13:20:00,44.93,44.95,44.9,44.94,17200.0,44.93,44.95,44.9,44.94,17200.0
2013-03-08 13:25:00,44.94,44.95,44.88,44.89,22400.0,44.94,44.95,44.88,44.89,22400.0
2013-03-08 13:30:00,44.89,44.91,44.87,44.89,8700.0,44.89,44.91,44.87,44.89,8700.0
2013-03-08 13:35:00,44.9,44.94,44.9,44.92,20700.0,44.9,44.94,44.9,44.92,20700.0
2013-03-08 13:40:00,44.93,44.93,44.87,44.89,21700.0,44.93,44.93,44.87,44.89,21700.0
2013-03-08 13:45:00,44.91,44.93,44.9,44.91,24600.0,44.91,44.93,44.9,44.91,24600.0
2013-03-08 13:50:00,44.9,44.93,44.89,44.91,33000.0,44.9,44.93,44.89,44.91,33000.0
2013-03-08 13:55:00,44.91,44.92,44.88,44.91,22700.0,44.91,44.92,44.88,44.91,22700.0
2013-03-08 14:00:00,44.91,44.94,44.91,44.91,32100.0,44.91,44.94,44.91,44.91,32100.0
2013-03-08 14:05:00,44.91,44.96,44.89,44.96,25200.0,44.91,44.96,44.89,44.96,25200.0
2013-03-08 14:10:00,44.95,44.95,44.9,44.9,20300.0,44.95,44.95,44.9,44.9,20300.0
2013-03-08 14:15:00,44.91,44.96,44.9,44.96,18600.0,44.91,44.96,44.9,44.96,18600.0
2013-03-08 14:20:00,44.97,44.99,44.96,44.98,18200.0,44.97,44.99,44.96,44.98,18200.0
2013-03-08 14:25:00,44.99,45.0,44.96,44.99,17500.0,44.99,45.0,44.96,44.99,17500.0
2013-03-08 14:30:00,45.0,45.0,44.96,44.97,20400.0,45.0,45.0,44.96,44.97,20400.0
2013-03-08 14:35:00,44.97,45.0,44.96,45.0,23800.0,44.97,45.0,44.96,45.0,23800.0
2013-03-08 14:40:00,45.0,45.03,44.97,44.98,33300.0,45.0,45.03,44.97,44.98,33300.0
2013-03-08 14:45:00,44.97,45.01,44.97,44.99,14800.0,44.97,45.01,44.97,44.99,14800.0
2013-03-08 14:50:00,45.0,45.01,44.98,45.0,20000.0,45.0,45.01,44.98,45.0,20000.0
2013-03-08 14:55:00,44.99,45.0,44.97,44.98,20600.0,44.99,45.0,44.97,44.98,20600.0
2013-03-08 15:00:00,44.99,45.06,44.98,45.05,32900.0,44.99,45.06,44.98,45.05,32900.0
2013-03-08 15:05:00,45.06,45.06,45.0,45.04,22600.0,45.06,45.06,45.0,45.04,22600.0
2013-03-08 15:10:00,45.04,45.05,45.0,45.02,28800.0,45.04,45.05,45.0,45.02,28800.0
2013-03-08 15:15:00,45.03,45.05,45.01,45.04,25700.0,45.03,45.05,45.01,45.04,25700.0
2013-03-08 15:20:00,45.04,45.09,45.02,45.09,21600.0,45.04,45.09,45.02,45.09,21600.0
2013-03-08 15:25:00,45.09,45.09,45.08,45.09,23400.0,45.09,45.09,45.08,45.09,23400.0
2013-03-08 15:30:00,45.09,45.09,45.04,45.08,36200.0,45.09,45.09,45.04,45.08,36200.0
2013-03-08 15:35:00,45.07,45.1,45.07,45.09,35000.0,45.07,45.1,45.07,45.09,35000.0
2013-03-08 15:40:00,45.09,45.11,45.08,45.09,33500.0,45.09,45.11,45.08,45.09,33500.0
2013-03-08 15:45:00,45.09,45.09,45.05,45.05,52000.0,45.09,45.09,45.05,45.05,52000.0
2013-03-08 15:50:00,45.06,45.08,45.05,45.07,194900.0,45.06,45.08,45.05,45.07,194900.0
2013-03-08 15:55:00,45.07,45.09,44.99,45.03,218100.0,45.07,45.09,44.99,45.03,218100.0
2013-03-11 09:30:00,44.84,45.54,44.84,45.44,48400.0,44.84,45.54,44.84,45.44,48400.0
2013-03-11 09:35:00,45.53,45.53,45.25,45.44,43500.0,45.53,45.53,45.25,45.44,43500.0
2013-03-11 09:40:00,45.44,45.5,45.27,45.32,66900.0,45.44,45.5,45.27,45.32,66900.0
2013-03-11 09:45:00,45.34,45.36,45.25,45.29,21000.0,45.34,45.36,45.25,45.29,21000.0
2013-03-11 09:50:00,45.3,45.3,45.2,45.23,19700.0,45.3,45.3,45.2,45.23,19700.0
2013-03-11 09:55:00,45.21,45.23,45.08,45.08,46500.0,45.21,45.23,45.08,45.08,46500.0
2013-03-11 10:00:00,45.08,45.27,45.08,45.18,23500.0,45.08,45.27,45.08,45.18,23500.0
2013-03-11 10:05:00,45.16,45.16,45.06,45.14,17200.0,45.16,45.16,45.06,45.14,17200.0
2013-03-11 10:10:00,45.16,45.28,45.14,45.27,23500.0,45.16,45.28,45.14,45.27,23500.0
2013-03-11 10:15:00,45.26,45.34,45.25,45.32,22300.0,45.26,45.34,45.25,45.32,22300.0
2013-03-11 10:20:00,45.34,45.34,45.16,45.18,25600.0,45.34,45.34,45.16,45.18,25600.0
2013-03-11 10:25:00,45.18,45.2,45.18,45.2,13000.0,45.18,45.2,45.18,45.2,13000.0
2013-03-11 10:30:00,45.2,45.36,45.2,45.32,22400.0,45.2,45.36,45.2,45.32,22400.0
2013-03-11 10:35:00,45.32,45.41,45.3,45.4,23800.0,45.32,45.41,45.3,45.4,23800.0
2013-03-11 10:40:00,45.39,45.4,45.33,45.33,20200.0,45.39,45.4,45.33,45.33,20200.0
2013-03-11 10:45:00,45.33,45.34,45.28,45.29,21400.0,45.33,45.34,45.28,45.29,21400.0
2013-03-11 10:50:00,45.29,45.29,45.18,45.18,21600.0,45.29,45.29,45.18,45.18,21600.0
2013-03-11 10:55:00,45.17,45.17,45.08,45.1,44300.0,45.17,45.17,45.08,45.1,44300.0
2013-03-11 11:00:00,45.09,45.17,45.08,45.17,13700.0,45.09,45.17,45.08,45.17,13700.0
2013-03-11 11:05:00,45.17,45.21,45.16,45.17,18500.0,45.17,45.21,45.16,45.17,18500.0
2013-03-11 11:10:00,45.2,45.27,45.2,45.27,16800.0,45.2,45.27,45.2,45.27,16800.0
2013-03-11 11:15:00,45.27,45.32,45.27,45.29,22900.0,45.27,45.32,45.27,45.29,22900.0
2013-03-11 11:20:00,45.29,45.32,45.28,45.3,23500.0,45.29,45.32,45.28,45.3,23500.0
2013-03-11 11:25:00,45.31,45.34,45.28,45.3,15500.0,45.31,45.34,45.28,45.3,15500.0
2013-03-11 11:30:00,45.29,45.34,45.28,45.32,13200.0,45.29,45.34,45.28,45.32,13200.0
2013-03-11 11:35:00,45.33,45.33,45.3,45.3,13300.0,45.33,45.33,45.3,45.3,13300.0
2013-03-11 11:40:00,45.3,45.3,45.22,45.23,14400.0,45.3,45.3,45.22,45.23,14400.0
2013-03-11 11:45:00,45.22,45.22,45.17,45.17,8000.0,45.22,45.22,45.17,45.17,8000.0
2013-03-11 11:50:00,45.18,45.19,45.1,45.1,11700.0,45.18,45.19,45.1,45.1,11700.0
2013-03-11 11:55:00,45.11,45.16,45.08,45.13,19900.0,45.11,45.16,45.08,45.13,19900.0
2013-03-11 12:00:00,45.12,45.16,45.09,45.12,19000.0,45.12,45.16,45.09,45.12,19000.0
2013-03-11 12:05:00,45.12,45.16,45.09,45.1,11700.0,45.12,45.16,45.09,45.1,11700.0
2013-03-11 12:10:00,45.1,45.12,45.07,45.11,18200.0,45.1,45.12,45.07,45.11,18200.0
2013-03-11 12:15:00,45.11,45.12,45.06,45.08,12800.0,45.11,45.12,45.06,45.08,12800.0
2013-03-11 12:20:00,45.08,45.16,45.08,45.16,17300.0,45.08,45.16,45.08,45.16,17300.0
2013-03-11 12:25:00,45.17,45.18,45.15,45.17,16700.0,45.17,45.18,45.15,45.17,16700.0
2013-03-11 12:30:00,45.17,45.17,45.07,45.1,15800.0,45.17,45.17,45.07,45.1,15800.0
2013-03-11 12:35:00,45.09,45.09,45.04,45.05,14100.0,45.09,45.09,45.04,45.05,14100.0
2013-03-11 12:40:00,45.04,45.05,45.01,45.02,13100.0,45.04,45.05,45.01,45.02,13100.0
2013-03-11 12:45:00,45.02,45.04,44.91,44.92,30800.0,45.02,45.04,44.91,44.92,30800.0
2013-03-11 12:50:00,44.93,44.95,44.92,44.95,14600.0,44.93,44.95,44.92,44.95,14600.0
2013-03-11 12:55:00,44.96,45.05,44.96,45.05,17100.0,44.96,45.05,44.96,45.05,17100.0
2013-03-11 13:00:00,45.05,45.07,45.02,45.03,18500.0,45.05,45.07,45.02,45.03,18500.0
2013-03-11 13:05:00,45.03,45.08,45.03,45.06,9000.0,45.03,45.08,45.03,45.06,9000.0
2013-03-11 13:10:00,45.06,45.1,45.06,45.09,15200.0,45.06,45.1,45.06,45.09,15200.0
2013-03-11 13:15:00,45.07,45.1,45.06,45.07,12500.0,45.07,45.1,45.06,45.07,12500.0
2013-03-11 13:20:00,45.07,45.13,45.07,45.11,15200.0,45.07,45.13,45.07,45.11,15200.0
2013-03-11 13:25:00,45.11,45.12,45.08,45.09,17800.0,45.11,45.12,45.08,45.09,17800.0
2013-03-11 13:30:00,45.1,45.15,45.09,45.15,16000.0,45.1,45.15,45.09,45.15,16000.0
2013-03-11 13:35:00,45.14,45.15,44.99,44.99,28900.0,45.14,45.15,44.99,44.99,28900.0
2013-03-11 13:40:00,44.99,45.02,44.98,44.98,15000.0,44.99,45.02,44.98,44.98,15000.0
2013-03-11 13:45:00,44.98,44.98,44.96,44.96,13600.0,44.98,44.98,44.96,44.96,13600.0
2013-03-11 13:50:00,44.96,44.97,44.87,44.9,36700.0,44.96,44.97,44.87,44.9,36700.0
2013-03-11 13:55:00,44.9,44.93,44.87,44.92,20100.0,44.9,44.93,44.87,44.92,20100.0
2013-03-11 14:00:00,44.91,44.93,44.91,44.92,8100.0,44.91,44.93,44.91,44.92,8100.0
2013-03-11 14:05:00,44.93,44.94,44.89,44.93,22200.0,44.93,44.94,44.89,44.93,22200.0
2013-03-11 14:10:00,44.93,44.95,44.91,44.93,17000.0,44.93,44.95,44.91,44.93,17000.0
2013-03-11 14:15:00,44.93,44.93,44.89,44.89,8100.0,44.93,44.93,44.89,44.89,8100.0
2013-03-11 14:20:00,44.89,44.94,44.89,44.91,24600.0,44.89,44.94,44.89,44.91,24600.0
2013-03-11 14:25:00,44.91,44.92,44.87,44.87,18000.0,44.91,44.92,44.87,44.87,18000.0
2013-03-11 14:30:00,44.88,44.89,44.81,44.85,30700.0,44.88,44.89,44.81,44.85,30700.0
2013-03-11 14:35:00,44.86,44.93,44.86,44.92,18300.0,44.86,44.93,44.86,44.92,18300.0
2013-03-11 14:40:00,44.92,44.99,44.92,44.97,20800.0,44.92,44.99,44.92,44.97,20800.0
2013-03-11 14:45:00,44.98,45.02,44.96,44.96,31600.0,44.98,45.02,44.96,44.96,31600.0
2013-03-11 14:50:00,44.95,44.97,44.93,44.97,17400.0,44.95,44.97,44.93,44.97,17400.0
2013-03-11 14:55:00,44.98,45.0,44.94,44.99,16500.0,44.98,45.0,44.94,44.99,16500.0
2013-03-11 15:00:00,44.99,45.0,44.96,44.96,20500.0,44.99,45.0,44.96,44.96,20500.0
2013-03-11 15:05:00,44.97,45.03,44.96,45.02,20300.0,44.97,45.03,44.96,45.02,20300.0
2013-03-11 15:10:00,45.02,45.03,45.0,45.02,17900.0,45.02,45.03,45.0,45.02,17900.0
2013-03-11 15:15:00,45.02,45.04,45.0,45.02,20700.0,45.02,45.04,45.0,45.02,20700.0
2013-03-11 15:20:00,45.02,45.04,45.0,45.0,28100.0,45.02,45.04,45.0,45.0,28100.0
2013-03-11 15:25:00,45.0,45.01,44.96,44.98,19000.0,45.0,45.01,44.96,44.98,19000.0
2013-03-11 15:30:00,44.99,45.03,44.98,45.02,22600.0,44.99,45.03,44.98,45.02,22600.0
2013-03-11 15:35:00,45.02,45.02,44.98,44.98,20900.0,45.02,45.02,44.98,44.98,20900.0
2013-03-11 15:40:00,44.98,44.99,44.96,44.98,39000.0,44.98,44.99,44.96,44.98,39000.0
2013-03-11 15:45:00,44.99,45.01,44.96,45.0,40300.0,44.99,45.01,44.96,45.0,40300.0
2013-03-11 15:50:00,45.0,45.02,44.98,44.99,46600.0,45.0,45.02,44.98,44.99,46600.0
2013-03-11 15:55:00,44.99,45.03,44.99,45.01,62000.0,44.99,45.03,44.99,45.01,62000.0
2013-03-12 09:30:00,44.87,45.17,44.77,44.94,38500.0,44.87,45.17,44.77,44.94,38500.0
2013-03-12 09:35:00,44.82,45.14,44.81,44.98,19600.0,44.82,45.14,44.81,44.98,19600.0
2013-03-12 09:40:00,44.97,45.0,44.87,44.88,17100.0,44.97,45.0,44.87,44.88,17100.0
2013-03-12 09:45:00,44.9,44.94,44.78,44.81,17700.0,44.9,44.94,44.78,44.81,17700.0
2013-03-12 09:50:00,44.82,44.88,44.8,44.86,9300.0,44.82,44.88,44.8,44.86,9300.0
2013-03-12 09:55:00,44.87,44.87,44.8,44.8,24100.0,44.87,44.87,44.8,44.8,24100.0
2013-03-12 10:00:00,44.8,44.89,44.8,44.87,38300.0,44.8,44.89,44.8,44.87,38300.0
2013-03-12 10:05:00,44.87,44.96,44.84,44.92,29500.0,44.87,44.96,44.84,44.92,29500.0
2013-03-12 10:10:00,44.93,44.93,44.84,44.9,24800.0,44.93,44.93,44.84,44.9,24800.0
2013-03-12 10:15:00,44.89,44.92,44.87,44.91,13500.0,44.89,44.92,44.87,44.91,13500.0
2013-03-12 10:20:00,44.9,44.9,44.84,44.88,23500.0,44.9,44.9,44.84,44.88,23500.0
2013-03-12 10:25:00,44.89,44.91,44.85,44.88,24000.0,44.89,44.91,44.85,44.88,24000.0
2013-03-12 10:30:00,44.88,44.9,44.8,44.87,37700.0,44.88,44.9,44.8,44.87,37700.0
2013-03-12 10:35:00,44.87,44.91,44.83,44.88,15100.0,44.87,44.91,44.83,44.88,15100.0
2013-03-12 10:40:00,44.89,44.89,44.86,44.88,16600.0,44.89,44.89,44.86,44.88,16600.0
2013-03-12 10:45:00,44.88,44.95,44.86,44.92,14900.0,44.88,44.95,44.86,44.92,14900.0
2013-03-12 10:50:00,44.92,44.98,44.91,44.96,12000.0,44.92,44.98,44.91,44.96,12000.0
2013-03-12 10:55:00,44.96,44.96,44.87,44.88,13900.0,44.96,44.96,44.87,44.88,13900.0
2013-03-12 11:00:00,44.88,44.89,44.86,44.88,41400.0,44.88,44.89,44.86,44.88,41400.0
2013-03-12 11:05:00,44.88,44.89,44.73,44.78,134100.0,44.88,44.89,44.73,44.78,134100.0
2013-03-12 11:10:00,44.76,44.8,44.72,44.73,22400.0,44.76,44.8,44.72,44.73,22400.0
2013-03-12 11:15:00,44.73,44.75,44.68,44.69,15200.0,44.73,44.75,44.68,44.69,15200.0
2013-03-12 11:20:00,44.69,44.73,44.62,44.65,33700.0,44.69,44.73,44.62,44.65,33700.0
2013-03-12 11:25:00,44.65,44.73,44.62,44.62,17100.0,44.65,44.73,44.62,44.62,17100.0
2013-03-12 11:30:00,44.63,44.77,44.63,44.77,53400.0,44.63,44.77,44.63,44.77,53400.0
2013-03-12 11:35:00,44.77,44.77,44.68,44.68,16300.0,44.77,44.77,44.68,44.68,16300.0
2013-03-12 11:40:00,44.68,44.69,44.65,44.66,23700.0,44.68,44.69,44.65,44.66,23700.0
2013-03-12 11:45:00,44.66,44.66,44.57,44.64,28700.0,44.66,44.66,44.57,44.64,28700.0
2013-03-12 11:50:00,44.66,44.68,44.62,44.62,8100.0,44.66,44.68,44.62,44.62,8100.0
2013-03-12 11:55:00,44.63,44.65,44.58,44.61,19900.0,44.63,44.65,44.58,44.61,19900.0
2013-03-12 12:00:00,44.6,44.61,44.53,44.56,53900.0,44.6,44.61,44.53,44.56,53900.0
2013-03-12 12:05:00,44.56,44.65,44.55,44.63,45500.0,44.56,44.65,44.55,44.63,45500.0
2013-03-12 12:10:00,44.62,44.67,44.61,44.62,8300.0,44.62,44.67,44.61,44.62,8300.0
2013-03-12 12:15:00,44.63,44.69,44.62,44.62,8700.0,44.63,44.69,44.62,44.62,8700.0
2013-03-12 12:20:00,44.62,44.69,44.6,44.64,10100.0,44.62,44.69,44.6,44.64,10100.0
2013-03-12 12:25:00,44.65,44.69,44.63,44.67,14500.0,44.65,44.69,44.63,44.67,14500.0
2013-03-12 12:30:00,44.66,44.73,44.66,44.69,10200.0,44.66,44.73,44.66,44.69,10200.0
2013-03-12 12:35:00,44.69,44.77,44.69,44.76,15600.0,44.69,44.77,44.69,44.76,15600.0
2013-03-12 12:40:00,44.76,44.77,44.7,44.73,13900.0,44.76,44.77,44.7,44.73,13900.0
2013-03-12 12:45:00,44.74,44.74,44.65,44.67,11300.0,44.74,44.74,44.65,44.67,11300.0
2013-03-12 12:50:00,44.67,44.77,44.67,44.77,12500.0,44.67,44.77,44.67,44.77,12500.0
2013-03-12 12:55:00,44.79,44.9,44.79,44.88,16800.0,44.79,44.9,44.79,44.88,16800.0
2013-03-12 13:00:00,44.88,44.88,44.79,44.87,25700.0,44.88,44.88,44.79,44.87,25700.0
2013-03-12 13:05:00,44.86,44.89,44.84,44.87,6100.0,44.86,44.89,44.84,44.87,6100.0
2013-03-12 13:10:00,44.86,44.86,44.78,44.8,14300.0,44.86,44.86,44.78,44.8,14300.0
2013-03-12 13:15:00,44.79,44.82,44.78,44.79,6700.0,44.79,44.82,44.78,44.79,6700.0
2013-03-12 13:20:00,44.78,44.79,44.74,44.78,11700.0,44.78,44.79,44.74,44.78,11700.0
2013-03-12 13:25:00,44.77,44.79,44.76,44.78,6600.0,44.77,44.79,44.76,44.78,6600.0
2013-03-12 13:30:00,44.79,44.79,44.75,44.75,6300.0,44.79,44.79,44.75,44.75,6300.0
2013-03-12 13:35:00,44.76,44.82,44.75,44.78,10600.0,44.76,44.82,44.75,44.78,10600.0
2013-03-12 13:40:00,44.77,44.81,44.73,44.81,9400.0,44.77,44.81,44.73,44.81,9400.0
2013-03-12 13:45:00,44.81,44.82,44.67,44.71,13700.0,44.81,44.82,44.67,44.71,13700.0
2013-03-12 13:50:00,44.71,44.71,44.63,44.64,16700.0,44.71,44.71,44.63,44.64,16700.0
2013-03-12 13:55:00,44.65,44.65,44.6,44.64,12000.0,44.65,44.65,44.6,44.64,12000.0
2013-03-12 14:00:00,44.63,44.72,44.63,44.64,14700.0,44.63,44.72,44.63,44.64,14700.0
2013-03-12 14:05:00,44.64,44.64,44.61,44.63,13200.0,44.64,44.64,44.61,44.63,13200.0
2013-03-12 14:10:00,44.63,44.65,44.57,44.61,14400.0,44.63,44.65,44.57,44.61,14400.0
2013-03-12 14:15:00,44.61,44.65,44.56,44.65,15900.0,44.61,44.65,44.56,44.65,15900.0
2013-03-12 14:20:00,44.65,44.66,44.6,44.65,12500.0,44.65,44.66,44.6,44.65,12500.0
2013-03-12 14:25:00,44.65,44.67,44.61,44.66,16900.0,44.65,44.67,44.61,44.66,16900.0
2013-03-12 14:30:00,44.64,44.67,44.62,44.64,16200.0,44.64,44.67,44.62,44.64,16200.0
2013-03-12 14:35:00,44.64,44.68,44.61,44.61,14700.0,44.64,44.68,44.61,44.61,14700.0
2013-03-12 14:40:00,44.62,44.67,44.62,44.64,17200.0,44.62,44.67,44.62,44.64,17200.0
2013-03-12 14:45:00,44.64,44.67,44.62,44.64,13200.0,44.64,44.67,44.62,44.64,13200.0
2013-03-12 14:50:00,44.64,44.65,44.59,44.61,14300.0,44.64,44.65,44.59,44.61,14300.0
2013-03-12 14:55:00,44.62,44.64,44.59,44.62,16100.0,44.62,44.64,44.59,44.62,16100.0
2013-03-12 15:00:00,44.61,44.69,44.61,44.69,21500.0,44.61,44.69,44.61,44.69,21500.0
2013-03-12 15:05:00,44.69,44.69,44.61,44.63,14500.0,44.69,44.69,44.61,44.63,14500.0
2013-03-12 15:10:00,44.64,44.69,44.59,44.69,18900.0,44.64,44.69,44.59,44.69,18900.0
2013-03-12 15:15:00,44.68,44.69,44.62,44.65,20300.0,44.68,44.69,44.62,44.65,20300.0
2013-03-12 15:20:00,44.66,44.7,44.64,44.7,24000.0,44.66,44.7,44.64,44.7,24000.0
2013-03-12 15:25:00,44.7,44.73,44.66,44.72,23600.0,44.7,44.73,44.66,44.72,23600.0
2013-03-12 15:30:00,44.72,44.73,44.62,44.64,30100.0,44.72,44.73,44.62,44.64,30100.0
2013-03-12 15:35:00,44.64,44.66,44.63,44.64,16000.0,44.64,44.66,44.63,44.64,16000.0
2013-03-12 15:40:00,44.64,44.66,44.61,44.63,29100.0,44.64,44.66,44.61,44.63,29100.0
2013-03-12 15:45:00,44.63,44.63,44.57,44.58,43600.0,44.63,44.63,44.57,44.58,43600.0
2013-03-12 15:50:00,44.58,44.6,44.57,44.59,32200.0,44.58,44.6,44.57,44.59,32200.0
2013-03-12 15:55:00,44.59,44.64,44.59,44.63,54000.0,44.59,44.64,44.59,44.63,54000.0
2013-03-13 09:30:00,45.44,45.44,44.66,44.9,56400.0,45.44,45.44,44.66,44.9,56400.0
2013-03-13 09:35:00,44.9,45.09,44.82,44.97,59200.0,44.9,45.09,44.82,44.97,59200.0
2013-03-13 09:40:00,44.98,45.13,44.98,45.04,22300.0,44.98,45.13,44.98,45.04,22300.0
2013-03-13 09:45:00,45.04,45.1,45.01,45.01,15400.0,45.04,45.1,45.01,45.01,15400.0
2013-03-13 09:50:00,45.01,45.03,44.9,44.98,17500.0,45.01,45.03,44.9,44.98,17500.0
2013-03-13 09:55:00,44.96,45.07,44.96,45.06,16800.0,44.96,45.07,44.96,45.06,16800.0
2013-03-13 10:00:00,45.05,45.07,44.91,44.93,25100.0,45.05,45.07,44.91,44.93,25100.0
2013-03-13 10:05:00,44.92,44.94,44.84,44.85,16300.0,44.92,44.94,44.84,44.85,16300.0
2013-03-13 10:10:00,44.86,44.94,44.86,44.92,30700.0,44.86,44.94,44.86,44.92,30700.0
2013-03-13 10:15:00,44.9,44.95,44.81,44.86,36900.0,44.9,44.95,44.81,44.86,36900.0
2013-03-13 10:20:00,44.84,44.95,44.84,44.91,26600.0,44.84,44.95,44.84,44.91,26600.0
2013-03-13 10:25:00,44.91,44.91,44.83,44.86,17400.0,44.91,44.91,44.83,44.86,17400.0
2013-03-13 10:30:00,44.88,44.95,44.83,44.83,29700.0,44.88,44.95,44.83,44.83,29700.0
2013-03-13 10:35:00,44.83,45.02,44.82,45.02,37400.0,44.83,45.02,44.82,45.02,37400.0
2013-03-13 10:40:00,45.02,45.07,45.0,45.01,12400.0,45.02,45.07,45.0,45.01,12400.0
2013-03-13 10:45:00,45.02,45.07,45.02,45.06,19100.0,45.02,45.07,45.02,45.06,19100.0
2013-03-13 10:50:00,45.05,45.11,45.05,45.11,48300.0,45.05,45.11,45.05,45.11,48300.0
2013-03-13 10:55:00,45.11,45.11,45.07,45.08,24700.0,45.11,45.11,45.07,45.08,24700.0
2013-03-13 11:00:00,45.09,45.1,45.01,45.05,17900.0,45.09,45.1,45.01,45.05,17900.0
2013-03-13 11:05:00,45.03,45.08,45.0,45.06,14000.0,45.03,45.08,45.0,45.06,14000.0
2013-03-13 11:10:00,45.08,45.12,45.05,45.06,16300.0,45.08,45.12,45.05,45.06,16300.0
2013-03-13 11:15:00,45.06,45.1,45.05,45.05,11400.0,45.06,45.1,45.05,45.05,11400.0
2013-03-13 11:20:00,45.05,45.05,44.98,44.99,10900.0,45.05,45.05,44.98,44.99,10900.0
2013-03-13 11:25:00,44.99,44.99,44.86,44.86,11500.0,44.99,44.99,44.86,44.86,11500.0
2013-03-13 11:30:00,44.86,44.9,44.83,44.84,10800.0,44.86,44.9,44.83,44.84,10800.0
2013-03-13 11:35:00,44.83,44.89,44.82,44.87,12300.0,44.83,44.89,44.82,44.87,12300.0
2013-03-13 11:40:00,44.87,44.88,44.85,44.87,12800.0,44.87,44.88,44.85,44.87,12800.0
2013-03-13 11:45:00,44.87,44.87,44.83,44.84,14100.0,44.87,44.87,44.83,44.84,14100.0
2013-03-13 11:50:00,44.87,44.93,44.87,44.92,10100.0,44.87,44.93,44.87,44.92,10100.0
2013-03-13 11:55:00,44.93,44.93,44.85,44.88,6500.0,44.93,44.93,44.85,44.88,6500.0
2013-03-13 12:00:00,44.88,44.89,44.85,44.87,6500.0,44.88,44.89,44.85,44.87,6500.0
2013-03-13 12:05:00,44.87,44.9,44.87,44.88,7200.0,44.87,44.9,44.87,44.88,7200.0
2013-03-13 12:10:00,44.88,44.92,44.86,44.89,20200.0,44.88,44.92,44.86,44.89,20200.0
2013-03-13 12:15:00,44.91,44.91,44.87,44.91,7600.0,44.91,44.91,44.87,44.91,7600.0
2013-03-13 12:20:00,44.91,44.92,44.88,44.89,5200.0,44.91,44.92,44.88,44.89,5200.0
2013-03-13 12:25:00,44.89,44.94,44.89,44.93,11600.0,44.89,44.94,44.89,44.93,11600.0
2013-03-13 12:30:00,44.92,44.93,44.88,44.9,9600.0,44.92,44.93,44.88,44.9,9600.0
2013-03-13 12:35:00,44.91,44.94,44.86,44.94,11500.0,44.91,44.94,44.86,44.94,11500.0
2013-03-13 12:40:00,44.95,44.99,44.95,44.95,9400.0,44.95,44.99,44.95,44.95,9400.0
2013-03-13 12:45:00,44.94,44.95,44.9,44.95,11100.0,44.94,44.95,44.9,44.95,11100.0
2013-03-13 12:50:00,44.96,44.98,44.91,44.98,9200.0,44.96,44.98,44.91,44.98,9200.0
2013-03-13 12:55:00,44.96,44.97,44.9,44.94,11300.0,44.96,44.97,44.9,44.94,11300.0
2013-03-13 13:00:00,44.95,44.97,44.9,44.92,8100.0,44.95,44.97,44.9,44.92,8100.0
2013-03-13 13:05:00,44.93,44.96,44.91,44.91,17300.0,44.93,44.96,44.91,44.91,17300.0
2013-03-13 13:10:00,44.91,44.94,44.9,44.93,8800.0,44.91,44.94,44.9,44.93,8800.0
2013-03-13 13:15:00,44.93,44.98,44.89,44.9,15900.0,44.93,44.98,44.89,44.9,15900.0
2013-03-13 13:20:00,44.9,44.91,44.86,44.87,8700.0,44.9,44.91,44.86,44.87,8700.0
2013-03-13 13:25:00,44.88,44.89,44.85,44.89,9700.0,44.88,44.89,44.85,44.89,9700.0
2013-03-13 13:30:00,44.88,44.88,44.84,44.87,13100.0,44.88,44.88,44.84,44.87,13100.0
2013-03-13 13:35:00,44.86,44.92,44.85,44.89,18500.0,44.86,44.92,44.85,44.89,18500.0
2013-03-13 13:40:00,44.89,44.94,44.88,44.94,8200.0,44.89,44.94,44.88,44.94,8200.0
2013-03-13 13:45:00,44.95,45.02,44.95,45.0,9800.0,44.95,45.02,44.95,45.0,9800.0
2013-03-13 13:50:00,45.01,45.02,44.97,44.99,6000.0,45.01,45.02,44.97,44.99,6000.0
2013-03-13 13:55:00,44.98,44.98,44.91,44.91,12200.0,44.98,44.98,44.91,44.91,12200.0
2013-03-13 14:00:00,44.92,44.94,44.89,44.89,9000.0,44.92,44.94,44.89,44.89,9000.0
2013-03-13 14:05:00,44.89,44.92,44.88,44.92,8200.0,44.89,44.92,44.88,44.92,8200.0
2013-03-13 14:10:00,44.92,44.92,44.88,44.9,8600.0,44.92,44.92,44.88,44.9,8600.0
2013-03-13 14:15:00,44.9,44.92,44.89,44.9,9100.0,44.9,44.92,44.89,44.9,9100.0
2013-03-13 14:20:00,44.9,44.91,44.87,44.91,9100.0,44.9,44.91,44.87,44.91,9100.0
2013-03-13 14:25:00,44.92,44.96,44.91,44.96,9800.0,44.92,44.96,44.91,44.96,9800.0
2013-03-13 14:30:00,44.96,44.98,44.92,44.94,14900.0,44.96,44.98,44.92,44.94,14900.0
2013-03-13 14:35:00,44.94,44.95,44.91,44.94,13200.0,44.94,44.95,44.91,44.94,13200.0
2013-03-13 14:40:00,44.95,44.95,44.88,44.9,19000.0,44.95,44.95,44.88,44.9,19000.0
2013-03-13 14:45:00,44.9,44.93,44.9,44.91,11100.0,44.9,44.93,44.9,44.91,11100.0
2013-03-13 14:50:00,44.91,44.97,44.9,44.96,30600.0,44.91,44.97,44.9,44.96,30600.0
2013-03-13 14:55:00,44.96,45.02,44.94,44.99,24800.0,44.96,45.02,44.94,44.99,24800.0
2013-03-13 15:00:00,44.99,45.02,44.98,45.0,23100.0,44.99,45.02,44.98,45.0,23100.0
2013-03-13 15:05:00,44.99,45.0,44.94,44.98,29300.0,44.99,45.0,44.94,44.98,29300.0
2013-03-13 15:10:00,44.98,45.01,44.97,45.0,20800.0,44.98,45.01,44.97,45.0,20800.0
2013-03-13 15:15:00,45.0,45.01,44.96,44.99,15800.0,45.0,45.01,44.96,44.99,15800.0
2013-03-13 15:20:00,44.99,44.99,44.96,44.98,16800.0,44.99,44.99,44.96,44.98,16800.0
2013-03-13 15:25:00,44.98,44.99,44.95,44.98,17700.0,44.98,44.99,44.95,44.98,17700.0
2013-03-13 15:30:00,44.98,45.0,44.95,44.96,32400.0,44.98,45.0,44.95,44.96,32400.0
2013-03-13 15:35:00,44.96,44.99,44.93,44.94,36400.0,44.96,44.99,44.93,44.94,36400.0
2013-03-13 15:40:00,44.94,44.98,44.94,44.95,34600.0,44.94,44.98,44.94,44.95,34600.0
2013-03-13 15:45:00,44.95,45.02,44.95,45.02,38400.0,44.95,45.02,44.95,45.02,38400.0
2013-03-13 15:50:00,45.02,45.07,45.02,45.06,83400.0,45.02,45.07,45.02,45.06,83400.0
2013-03-13 15:55:00,45.05,45.08,45.05,45.05,73100.0,45.05,45.08,45.05,45.05,73100.0
2013-03-14 09:30:00,45.01,45.1,44.98,45.0,27600.0,45.01,45.1,44.98,45.0,27600.0
2013-03-14 09:35:00,45.0,45.01,44.85,44.86,28400.0,45.0,45.01,44.85,44.86,28400.0
2013-03-14 09:40:00,44.87,44.93,44.8,44.8,25200.0,44.87,44.93,44.8,44.8,25200.0
2013-03-14 09:45:00,44.79,45.03,44.79,45.0,20700.0,44.79,45.03,44.79,45.0,20700.0
2013-03-14 09:50:00,45.0,45.12,44.99,45.09,30700.0,45.0,45.12,44.99,45.09,30700.0
2013-03-14 09:55:00,45.08,45.08,45.04,45.05,7800.0,45.08,45.08,45.04,45.05,7800.0
2013-03-14 10:00:00,45.06,45.21,45.01,45.2,30500.0,45.06,45.21,45.01,45.2,30500.0
2013-03-14 10:05:00,45.2,45.2,45.1,45.11,17000.0,45.2,45.2,45.1,45.11,17000.0
2013-03-14 10:10:00,45.12,45.15,45.06,45.08,19300.0,45.12,45.15,45.06,45.08,19300.0
2013-03-14 10:15:00,45.07,45.09,45.0,45.01,11800.0,45.07,45.09,45.0,45.01,11800.0
2013-03-14 10:20:00,45.02,45.06,45.01,45.02,10400.0,45.02,45.06,45.01,45.02,10400.0
2013-03-14 10:25:00,45.01,45.05,44.97,44.97,15400.0,45.01,45.05,44.97,44.97,15400.0
2013-03-14 10:30:00,44.97,45.01,44.94,45.0,11300.0,44.97,45.01,44.94,45.0,11300.0
2013-03-14 10:35:00,44.99,45.04,44.99,44.99,33700.0,44.99,45.04,44.99,44.99,33700.0
2013-03-14 10:40:00,44.99,44.99,44.81,44.83,67800.0,44.99,44.99,44.81,44.83,67800.0
2013-03-14 10:45:00,44.83,44.92,44.82,44.88,37000.0,44.83,44.92,44.82,44.88,37000.0
2013-03-14 10:50:00,44.88,44.91,44.83,44.88,31700.0,44.88,44.91,44.83,44.88,31700.0
2013-03-14 10:55:00,44.89,44.92,44.87,44.88,18300.0,44.89,44.92,44.87,44.88,18300.0
2013-03-14 11:00:00,44.9,44.91,44.84,44.87,12400.0,44.9,44.91,44.84,44.87,12400.0
2013-03-14 11:05:00,44.88,44.95,44.87,44.95,12500.0,44.88,44.95,44.87,44.95,12500.0
2013-03-14 11:10:00,44.95,44.97,44.92,44.96,10900.0,44.95,44.97,44.92,44.96,10900.0
2013-03-14 11:15:00,44.95,44.98,44.94,44.96,9600.0,44.95,44.98,44.94,44.96,9600.0
2013-03-14 11:20:00,44.96,44.99,44.94,44.97,9200.0,44.96,44.99,44.94,44.97,9200.0
2013-03-14 11:25:00,44.96,45.05,44.95,45.01,9800.0,44.96,45.05,44.95,45.01,9800.0
2013-03-14 11:30:00,45.02,45.07,44.99,45.04,14300.0,45.02,45.07,44.99,45.04,14300.0
2013-03-14 11:35:00,45.05,45.08,45.03,45.04,6600.0,45.05,45.08,45.03,45.04,6600.0
2013-03-14 11:40:00,45.04,45.06,45.0,45.04,11500.0,45.04,45.06,45.0,45.04,11500.0
2013-03-14 11:45:00,45.04,45.1,45.04,45.1,8300.0,45.04,45.1,45.04,45.1,8300.0
2013-03-14 11:50:00,45.08,45.1,45.05,45.07,7800.0,45.08,45.1,45.05,45.07,7800.0
2013-03-14 11:55:00,45.07,45.09,45.03,45.05,20800.0,45.07,45.09,45.03,45.05,20800.0
2013-03-14 12:00:00,45.05,45.07,45.03,45.03,6900.0,45.05,45.07,45.03,45.03,6900.0
2013-03-14 12:05:00,45.03,45.05,45.01,45.03,11500.0,45.03,45.05,45.01,45.03,11500.0
2013-03-14 12:10:00,45.03,45.09,45.03,45.06,8900.0,45.03,45.09,45.03,45.06,8900.0
2013-03-14 12:15:00,45.06,45.1,45.01,45.07,67200.0,45.06,45.1,45.01,45.07,67200.0
2013-03-14 12:20:00,45.08,45.09,45.04,45.04,9400.0,45.08,45.09,45.04,45.04,9400.0
2013-03-14 12:25:00,45.05,45.12,45.04,45.07,16900.0,45.05,45.12,45.04,45.07,16900.0
2013-03-14 12:30:00,45.06,45.1,45.02,45.02,11200.0,45.06,45.1,45.02,45.02,11200.0
2013-03-14 12:35:00,45.03,45.04,45.0,45.0,7200.0,45.03,45.04,45.0,45.0,7200.0
2013-03-14 12:40:00,45.0,45.01,44.95,44.98,15200.0,45.0,45.01,44.95,44.98,15200.0
2013-03-14 12:45:00,45.0,45.02,44.96,44.96,10600.0,45.0,45.02,44.96,44.96,10600.0
2013-03-14 12:50:00,44.96,45.03,44.92,45.03,11400.0,44.96,45.03,44.92,45.03,11400.0
2013-03-14 12:55:00,45.03,45.05,45.01,45.03,10800.0,45.03,45.05,45.01,45.03,10800.0
2013-03-14 13:00:00,45.03,45.1,45.03,45.09,12800.0,45.03,45.1,45.03,45.09,12800.0
2013-03-14 13:05:00,45.08,45.09,45.04,45.08,7800.0,45.08,45.09,45.04,45.08,7800.0
2013-03-14 13:10:00,45.06,45.07,45.04,45.05,8200.0,45.06,45.07,45.04,45.05,8200.0
2013-03-14 13:15:00,45.04,45.08,45.03,45.06,10900.0,45.04,45.08,45.03,45.06,10900.0
2013-03-14 13:20:00,45.06,45.07,45.03,45.07,12800.0,45.06,45.07,45.03,45.07,12800.0
2013-03-14 13:25:00,45.07,45.07,44.98,44.99,9300.0,45.07,45.07,44.98,44.99,9300.0
2013-03-14 13:30:00,44.99,45.06,44.98,45.04,15600.0,44.99,45.06,44.98,45.04,15600.0
2013-03-14 13:35:00,45.05,45.08,45.03,45.05,12000.0,45.05,45.08,45.03,45.05,12000.0
2013-03-14 13:40:00,45.05,45.05,45.0,45.01,7800.0,45.05,45.05,45.0,45.01,7800.0
2013-03-14 13:45:00,45.01,45.05,45.01,45.04,65000.0,45.01,45.05,45.01,45.04,65000.0
2013-03-14 13:50:00,45.04,45.06,45.03,45.03,13800.0,45.04,45.06,45.03,45.03,13800.0
2013-03-14 13:55:00,45.04,45.06,44.99,45.03,13500.0,45.04,45.06,44.99,45.03,13500.0
2013-03-14 14:00:00,45.01,45.03,44.99,45.01,10000.0,45.01,45.03,44.99,45.01,10000.0
2013-03-14 14:05:00,45.01,45.02,44.97,44.97,9800.0,45.01,45.02,44.97,44.97,9800.0
2013-03-14 14:10:00,44.98,45.0,44.95,44.99,15600.0,44.98,45.0,44.95,44.99,15600.0
2013-03-14 14:15:00,44.98,44.99,44.95,44.97,10100.0,44.98,44.99,44.95,44.97,10100.0
2013-03-14 14:20:00,44.98,45.02,44.94,44.94,14200.0,44.98,45.02,44.94,44.94,14200.0
2013-03-14 14:25:00,44.95,44.96,44.94,44.95,8800.0,44.95,44.96,44.94,44.95,8800.0
2013-03-14 14:30:00,44.95,44.95,44.91,44.93,19200.0,44.95,44.95,44.91,44.93,19200.0
2013-03-14 14:35:00,44.94,44.97,44.9,44.93,14400.0,44.94,44.97,44.9,44.93,14400.0
2013-03-14 14:40:00,44.93,44.97,44.92,44.95,11700.0,44.93,44.97,44.92,44.95,11700.0
2013-03-14 14:45:00,44.94,44.95,44.93,44.93,11600.0,44.94,44.95,44.93,44.93,11600.0
2013-03-14 14:50:00,44.93,44.96,44.92,44.95,11000.0,44.93,44.96,44.92,44.95,11000.0
2013-03-14 14:55:00,44.95,44.99,44.94,44.96,13300.0,44.95,44.99,44.94,44.96,13300.0
2013-03-14 15:00:00,44.95,44.99,44.92,44.99,15600.0,44.95,44.99,44.92,44.99,15600.0
2013-03-14 15:05:00,44.98,44.99,44.95,44.95,14800.0,44.98,44.99,44.95,44.95,14800.0
2013-03-14 15:10:00,44.95,44.98,44.93,44.97,13100.0,44.95,44.98,44.93,44.97,13100.0
2013-03-14 15:15:00,44.98,45.03,44.98,44.98,24600.0,44.98,45.03,44.98,44.98,24600.0
2013-03-14 15:20:00,44.98,45.01,44.96,44.98,16100.0,44.98,45.01,44.96,44.98,16100.0
2013-03-14 15:25:00,44.98,45.01,44.94,44.95,17200.0,44.98,45.01,44.94,44.95,17200.0
2013-03-14 15:30:00,44.97,44.97,44.94,44.97,21200.0,44.97,44.97,44.94,44.97,21200.0
2013-03-14 15:35:00,44.98,45.0,44.96,44.99,20800.0,44.98,45.0,44.96,44.99,20800.0
2013-03-14 15:40:00,44.99,45.02,44.95,44.99,20400.0,44.99,45.02,44.95,44.99,20400.0
2013-03-14 15:45:00,44.98,45.03,44.98,45.01,38500.0,44.98,45.03,44.98,45.01,38500.0
2013-03-14 15:50:00,45.01,45.04,44.98,44.98,36900.0,45.01,45.04,44.98,44.98,36900.0
2013-03-14 15:55:00,44.98,44.99,44.89,44.94,117300.0,44.98,44.99,44.89,44.94,117300.0
2013-03-15 09:30:00,44.8,45.1,44.67,44.8,535700.0,44.8,45.1,44.67,44.8,535700.0
2013-03-15 09:35:00,44.79,44.97,44.79,44.88,26200.0,44.79,44.97,44.79,44.88,26200.0
2013-03-15 09:40:00,44.88,44.92,44.76,44.76,17700.0,44.88,44.92,44.76,44.76,17700.0
2013-03-15 09:45:00,44.8,44.91,44.79,44.9,13800.0,44.8,44.91,44.79,44.9,13800.0
2013-03-15 09:50:00,44.89,44.92,44.8,44.8,12900.0,44.89,44.92,44.8,44.8,12900.0
2013-03-15 09:55:00,44.82,44.82,44.62,44.62,25300.0,44.82,44.82,44.62,44.62,25300.0
2013-03-15 10:00:00,44.63,44.64,44.46,44.61,32300.0,44.63,44.64,44.46,44.61,32300.0
2013-03-15 10:05:00,44.62,44.66,44.59,44.65,23900.0,44.62,44.66,44.59,44.65,23900.0
2013-03-15 10:10:00,44.63,44.69,44.59,44.6,22300.0,44.63,44.69,44.59,44.6,22300.0
2013-03-15 10:15:00,44.6,44.65,44.57,44.65,21400.0,44.6,44.65,44.57,44.65,21400.0
2013-03-15 10:20:00,44.65,44.66,44.6,44.6,20500.0,44.65,44.66,44.6,44.6,20500.0
2013-03-15 10:25:00,44.6,44.6,44.55,44.57,17700.0,44.6,44.6,44.55,44.57,17700.0
2013-03-15 10:30:00,44.56,44.57,44.49,44.49,26000.0,44.56,44.57,44.49,44.49,26000.0
2013-03-15 10:35:00,44.49,44.53,44.44,44.45,33000.0,44.49,44.53,44.44,44.45,33000.0
2013-03-15 10:40:00,44.45,44.56,44.45,44.55,46600.0,44.45,44.56,44.45,44.55,46600.0
2013-03-15 10:45:00,44.55,44.55,44.5,44.5,16100.0,44.55,44.55,44.5,44.5,16100.0
2013-03-15 10:50:00,44.5,44.52,44.44,44.51,13800.0,44.5,44.52,44.44,44.51,13800.0
2013-03-15 10:55:00,44.51,44.52,44.44,44.47,8200.0,44.51,44.52,44.44,44.47,8200.0
2013-03-15 11:00:00,44.47,44.5,44.44,44.5,10700.0,44.47,44.5,44.44,44.5,10700.0
2013-03-15 11:05:00,44.5,44.51,44.45,44.45,15000.0,44.5,44.51,44.45,44.45,15000.0
2013-03-15 11:10:00,44.45,44.5,44.4,44.48,21600.0,44.45,44.5,44.4,44.48,21600.0
2013-03-15 11:15:00,44.48,44.48,44.41,44.45,15900.0,44.48,44.48,44.41,44.45,15900.0
2013-03-15 11:20:00,44.45,44.56,44.45,44.54,19600.0,44.45,44.56,44.45,44.54,19600.0
2013-03-15 11:25:00,44.53,44.56,44.49,44.49,11400.0,44.53,44.56,44.49,44.49,11400.0
2013-03-15 11:30:00,44.48,44.52,44.48,44.5,10300.0,44.48,44.52,44.48,44.5,10300.0
2013-03-15 11:35:00,44.5,44.57,44.5,44.57,52200.0,44.5,44.57,44.5,44.57,52200.0
2013-03-15 11:40:00,44.56,44.58,44.54,44.58,12400.0,44.56,44.58,44.54,44.58,12400.0
2013-03-15 11:45:00,44.59,44.67,44.59,44.66,13600.0,44.59,44.67,44.59,44.66,13600.0
2013-03-15 11:50:00,44.67,44.73,44.67,44.69,15000.0,44.67,44.73,44.67,44.69,15000.0
2013-03-15 11:55:00,44.7,44.75,44.69,44.75,17300.0,44.7,44.75,44.69,44.75,17300.0
2013-03-15 12:00:00,44.75,44.77,44.67,44.69,10300.0,44.75,44.77,44.67,44.69,10300.0
2013-03-15 12:05:00,44.68,44.72,44.65,44.66,9400.0,44.68,44.72,44.65,44.66,9400.0
2013-03-15 12:10:00,44.66,44.68,44.62,44.62,8900.0,44.66,44.68,44.62,44.62,8900.0
2013-03-15 12:15:00,44.61,44.63,44.58,44.61,8900.0,44.61,44.63,44.58,44.61,8900.0
2013-03-15 12:20:00,44.6,44.63,44.58,44.63,8100.0,44.6,44.63,44.58,44.63,8100.0
2013-03-15 12:25:00,44.63,44.67,44.63,44.67,4700.0,44.63,44.67,44.63,44.67,4700.0
2013-03-15 12:30:00,44.67,44.73,44.66,44.71,14800.0,44.67,44.73,44.66,44.71,14800.0
2013-03-15 12:35:00,44.72,44.75,44.71,44.71,17000.0,44.72,44.75,44.71,44.71,17000.0
2013-03-15 12:40:00,44.72,44.73,44.68,44.69,5300.0,44.72,44.73,44.68,44.69,5300.0
2013-03-15 12:45:00,44.69,44.72,44.68,44.68,6000.0,44.69,44.72,44.68,44.68,6000.0
2013-03-15 12:50:00,44.67,44.68,44.64,44.65,11300.0,44.67,44.68,44.64,44.65,11300.0
2013-03-15 12:55:00,44.65,44.66,44.6,44.62,8100.0,44.65,44.66,44.6,44.62,8100.0
2013-03-15 13:00:00,44.64,44.65,44.62,44.63,3900.0,44.64,44.65,44.62,44.63,3900.0
2013-03-15 13:05:00,44.63,44.69,44.63,44.66,5500.0,44.63,44.69,44.63,44.66,5500.0
2013-03-15 13:10:00,44.65,44.65,44.58,44.58,8100.0,44.65,44.65,44.58,44.58,8100.0
2013-03-15 13:15:00,44.58,44.6,44.58,44.59,4200.0,44.58,44.6,44.58,44.59,4200.0
2013-03-15 13:20:00,44.6,44.6,44.54,44.56,10500.0,44.6,44.6,44.54,44.56,10500.0
2013-03-15 13:25:00,44.58,44.61,44.58,44.6,6000.0,44.58,44.61,44.58,44.6,6000.0
2013-03-15 13:30:00,44.6,44.61,44.57,44.58,12100.0,44.6,44.61,44.57,44.58,12100.0
2013-03-15 13:35:00,44.6,44.6,44.57,44.57,3600.0,44.6,44.6,44.57,44.57,3600.0
2013-03-15 13:40:00,44.59,44.59,44.56,44.57,9700.0,44.59,44.59,44.56,44.57,9700.0
2013-03-15 13:45:00,44.56,44.58,44.5,44.51,48000.0,44.56,44.58,44.5,44.51,48000.0
2013-03-15 13:50:00,44.5,44.54,44.48,44.5,39700.0,44.5,44.54,44.48,44.5,39700.0
2013-03-15 13:55:00,44.5,44.51,44.46,44.46,14700.0,44.5,44.51,44.46,44.46,14700.0
2013-03-15 14:00:00,44.46,44.48,44.45,44.48,6400.0,44.46,44.48,44.45,44.48,6400.0
2013-03-15 14:05:00,44.48,44.49,44.4,44.41,16600.0,44.48,44.49,44.4,44.41,16600.0
2013-03-15 14:10:00,44.4,44.42,44.36,44.39,23300.0,44.4,44.42,44.36,44.39,23300.0
2013-03-15 14:15:00,44.4,44.4,44.3,44.33,25400.0,44.4,44.4,44.3,44.33,25400.0
2013-03-15 14:20:00,44.32,44.33,44.27,44.3,20900.0,44.32,44.33,44.27,44.3,20900.0
2013-03-15 14:25:00,44.3,44.33,44.24,44.32,19600.0,44.3,44.33,44.24,44.32,19600.0
2013-03-15 14:30:00,44.32,44.36,44.27,44.29,15200.0,44.32,44.36,44.27,44.29,15200.0
2013-03-15 14:35:00,44.3,44.3,44.23,44.27,15300.0,44.3,44.3,44.23,44.27,15300.0
2013-03-15 14:40:00,44.27,44.3,44.19,44.2,43400.0,44.27,44.3,44.19,44.2,43400.0
2013-03-15 14:45:00,44.2,44.21,44.15,44.18,48100.0,44.2,44.21,44.15,44.18,48100.0
2013-03-15 14:50:00,44.18,44.22,44.13,44.15,44100.0,44.18,44.22,44.13,44.15,44100.0
2013-03-15 14:55:00,44.15,44.23,44.15,44.22,19600.0,44.15,44.23,44.15,44.22,19600.0
2013-03-15 15:00:00,44.22,44.26,44.17,44.21,42600.0,44.22,44.26,44.17,44.21,42600.0
2013-03-15 15:05:00,44.21,44.25,44.19,44.23,37100.0,44.21,44.25,44.19,44.23,37100.0
2013-03-15 15:10:00,44.23,44.25,44.19,44.2,17700.0,44.23,44.25,44.19,44.2,17700.0
2013-03-15 15:15:00,44.21,44.23,44.18,44.2,29500.0,44.21,44.23,44.18,44.2,29500.0
2013-03-15 15:20:00,44.21,44.22,44.16,44.21,28600.0,44.21,44.22,44.16,44.21,28600.0
2013-03-15 15:25:00,44.21,44.22,44.16,44.22,24600.0,44.21,44.22,44.16,44.22,24600.0
2013-03-15 15:30:00,44.22,44.22,44.18,44.2,35100.0,44.22,44.22,44.18,44.2,35100.0
2013-03-15 15:35:00,44.2,44.21,44.18,44.2,33600.0,44.2,44.21,44.18,44.2,33600.0
2013-03-15 15:40:00,44.2,44.24,44.2,44.22,51800.0,44.2,44.24,44.2,44.22,51800.0
2013-03-15 15:45:00,44.22,44.3,44.22,44.3,42600.0,44.22,44.3,44.22,44.3,42600.0
2013-03-15 15:50:00,44.3,44.3,44.25,44.28,49500.0,44.3,44.3,44.25,44.28,49500.0
2013-03-15 15:55:00,44.29,44.33,44.24,44.24,148000.0,44.29,44.33,44.24,44.24,148000.0
2013-03-18 09:30:00,44.73,44.73,43.68,44.16,67900.0,44.73,44.73,43.68,44.16,67900.0
2013-03-18 09:35:00,44.12,44.4,44.12,44.29,26700.0,44.12,44.4,44.12,44.29,26700.0
2013-03-18 09:40:00,44.33,44.37,44.21,44.37,34300.0,44.33,44.37,44.21,44.37,34300.0
2013-03-18 09:45:00,44.37,44.5,44.34,44.45,40200.0,44.37,44.5,44.34,44.45,40200.0
2013-03-18 09:50:00,44.46,44.55,44.45,44.5,20500.0,44.46,44.55,44.45,44.5,20500.0
2013-03-18 09:55:00,44.51,44.81,44.51,44.67,61000.0,44.51,44.81,44.51,44.67,61000.0
2013-03-18 10:00:00,44.65,44.65,44.48,44.52,39200.0,44.65,44.65,44.48,44.52,39200.0
2013-03-18 10:05:00,44.51,44.54,44.43,44.44,56200.0,44.51,44.54,44.43,44.44,56200.0
2013-03-18 10:10:00,44.46,44.5,44.44,44.47,12300.0,44.46,44.5,44.44,44.47,12300.0
2013-03-18 10:15:00,44.48,44.52,44.47,44.49,17400.0,44.48,44.52,44.47,44.49,17400.0
2013-03-18 10:20:00,44.49,44.49,44.41,44.41,14000.0,44.49,44.49,44.41,44.41,14000.0
2013-03-18 10:25:00,44.43,44.49,44.39,44.41,14600.0,44.43,44.49,44.39,44.41,14600.0
2013-03-18 10:30:00,44.41,44.57,44.41,44.57,17100.0,44.41,44.57,44.41,44.57,17100.0
2013-03-18 10:35:00,44.55,44.57,44.48,44.54,8000.0,44.55,44.57,44.48,44.54,8000.0
2013-03-18 10:40:00,44.53,44.57,44.51,44.53,7700.0,44.53,44.57,44.51,44.53,7700.0
2013-03-18 10:45:00,44.54,44.55,44.49,44.49,10600.0,44.54,44.55,44.49,44.49,10600.0
2013-03-18 10:50:00,44.48,44.51,44.46,44.5,8200.0,44.48,44.51,44.46,44.5,8200.0
2013-03-18 10:55:00,44.49,44.52,44.45,44.45,6800.0,44.49,44.52,44.45,44.45,6800.0
2013-03-18 11:00:00,44.45,44.54,44.41,44.54,17800.0,44.45,44.54,44.41,44.54,17800.0
2013-03-18 11:05:00,44.53,44.6,44.51,44.6,19900.0,44.53,44.6,44.51,44.6,19900.0
2013-03-18 11:10:00,44.61,44.81,44.61,44.8,66900.0,44.61,44.81,44.61,44.8,66900.0
2013-03-18 11:15:00,44.81,44.82,44.77,44.77,18200.0,44.81,44.82,44.77,44.77,18200.0
2013-03-18 11:20:00,44.76,44.84,44.7,44.82,23500.0,44.76,44.84,44.7,44.82,23500.0
2013-03-18 11:25:00,44.82,44.85,44.81,44.83,41700.0,44.82,44.85,44.81,44.83,41700.0
2013-03-18 11:30:00,44.84,44.84,44.73,44.73,9200.0,44.84,44.84,44.73,44.73,9200.0
2013-03-18 11:35:00,44.73,44.76,44.71,44.74,11900.0,44.73,44.76,44.71,44.74,11900.0
2013-03-18 11:40:00,44.72,44.76,44.72,44.75,22400.0,44.72,44.76,44.72,44.75,22400.0
2013-03-18 11:45:00,44.74,44.77,44.7,44.72,13100.0,44.74,44.77,44.7,44.72,13100.0
2013-03-18 11:50:00,44.72,44.72,44.69,44.71,11400.0,44.72,44.72,44.69,44.71,11400.0
2013-03-18 11:55:00,44.72,44.75,44.68,44.68,27900.0,44.72,44.75,44.68,44.68,27900.0
2013-03-18 12:00:00,44.69,44.78,44.68,44.75,18700.0,44.69,44.78,44.68,44.75,18700.0
2013-03-18 12:05:00,44.76,44.82,44.75,44.8,27200.0,44.76,44.82,44.75,44.8,27200.0
2013-03-18 12:10:00,44.8,44.81,44.72,44.73,14400.0,44.8,44.81,44.72,44.73,14400.0
2013-03-18 12:15:00,44.72,44.77,44.72,44.73,21300.0,44.72,44.77,44.72,44.73,21300.0
2013-03-18 12:20:00,44.72,44.78,44.71,44.77,14800.0,44.72,44.78,44.71,44.77,14800.0
2013-03-18 12:25:00,44.76,44.77,44.72,44.73,14000.0,44.76,44.77,44.72,44.73,14000.0
2013-03-18 12:30:00,44.73,44.76,44.72,44.73,10000.0,44.73,44.76,44.72,44.73,10000.0
2013-03-18 12:35:00,44.74,44.81,44.74,44.81,23500.0,44.74,44.81,44.74,44.81,23500.0
2013-03-18 12:40:00,44.8,44.82,44.75,44.75,11400.0,44.8,44.82,44.75,44.75,11400.0
2013-03-18 12:45:00,44.75,44.77,44.74,44.74,10200.0,44.75,44.77,44.74,44.74,10200.0
2013-03-18 12:50:00,44.75,44.82,44.74,44.79,20600.0,44.75,44.82,44.74,44.79,20600.0
2013-03-18 12:55:00,44.79,44.79,44.71,44.72,16200.0,44.79,44.79,44.71,44.72,16200.0
2013-03-18 13:00:00,44.73,44.78,44.72,44.77,14800.0,44.73,44.78,44.72,44.77,14800.0
2013-03-18 13:05:00,44.77,44.83,44.77,44.82,12200.0,44.77,44.83,44.77,44.82,12200.0
2013-03-18 13:10:00,44.82,44.86,44.81,44.84,25300.0,44.82,44.86,44.81,44.84,25300.0
2013-03-18 13:15:00,44.85,44.86,44.78,44.8,29900.0,44.85,44.86,44.78,44.8,29900.0
2013-03-18 13:20:00,44.8,44.81,44.75,44.76,16500.0,44.8,44.81,44.75,44.76,16500.0
2013-03-18 13:25:00,44.76,44.78,44.75,44.76,12100.0,44.76,44.78,44.75,44.76,12100.0
2013-03-18 13:30:00,44.76,44.79,44.76,44.78,16500.0,44.76,44.79,44.76,44.78,16500.0
2013-03-18 13:35:00,44.78,44.79,44.75,44.78,16300.0,44.78,44.79,44.75,44.78,16300.0
2013-03-18 13:40:00,44.79,44.8,44.75,44.76,18100.0,44.79,44.8,44.75,44.76,18100.0
2013-03-18 13:45:00,44.76,44.77,44.73,44.75,10700.0,44.76,44.77,44.73,44.75,10700.0
2013-03-18 13:50:00,44.74,44.74,44.67,44.68,12900.0,44.74,44.74,44.67,44.68,12900.0
2013-03-18 13:55:00,44.68,44.76,44.68,44.76,18000.0,44.68,44.76,44.68,44.76,18000.0
2013-03-18 14:00:00,44.75,44.78,44.75,44.75,16000.0,44.75,44.78,44.75,44.75,16000.0
2013-03-18 14:05:00,44.76,44.78,44.76,44.76,6700.0,44.76,44.78,44.76,44.76,6700.0
2013-03-18 14:10:00,44.77,44.82,44.75,44.82,16000.0,44.77,44.82,44.75,44.82,16000.0
2013-03-18 14:15:00,44.81,44.83,44.79,44.8,21900.0,44.81,44.83,44.79,44.8,21900.0
2013-03-18 14:20:00,44.8,44.85,44.79,44.84,10100.0,44.8,44.85,44.79,44.84,10100.0
2013-03-18 14:25:00,44.84,44.84,44.79,44.84,14000.0,44.84,44.84,44.79,44.84,14000.0
2013-03-18 14:30:00,44.85,44.85,44.82,44.82,12200.0,44.85,44.85,44.82,44.82,12200.0
2013-03-18 14:35:00,44.81,44.84,44.81,44.82,11000.0,44.81,44.84,44.81,44.82,11000.0
2013-03-18 14:40:00,44.83,44.84,44.8,44.82,10800.0,44.83,44.84,44.8,44.82,10800.0
2013-03-18 14:45:00,44.83,44.9,44.83,44.89,40600.0,44.83,44.9,44.83,44.89,40600.0
2013-03-18 14:50:00,44.9,44.9,44.87,44.9,30600.0,44.9,44.9,44.87,44.9,30600.0
2013-03-18 14:55:00,44.89,44.9,44.84,44.87,25800.0,44.89,44.9,44.84,44.87,25800.0
2013-03-18 15:00:00,44.87,44.87,44.84,44.85,11800.0,44.87,44.87,44.84,44.85,11800.0
2013-03-18 15:05:00,44.84,44.9,44.84,44.9,24800.0,44.84,44.9,44.84,44.9,24800.0
2013-03-18 15:10:00,44.9,44.92,44.88,44.89,27500.0,44.9,44.92,44.88,44.89,27500.0
2013-03-18 15:15:00,44.89,44.9,44.82,44.87,16500.0,44.89,44.9,44.82,44.87,16500.0
2013-03-18 15:20:00,44.86,44.87,44.8,44.85,22400.0,44.86,44.87,44.8,44.85,22400.0
2013-03-18 15:25:00,44.85,44.85,44.77,44.78,19300.0,44.85,44.85,44.77,44.78,19300.0
2013-03-18 15:30:00,44.79,44.79,44.73,44.73,28100.0,44.79,44.79,44.73,44.73,28100.0
2013-03-18 15:35:00,44.73,44.74,44.68,44.69,25300.0,44.73,44.74,44.68,44.69,25300.0
2013-03-18 15:40:00,44.69,44.73,44.67,44.69,22100.0,44.69,44.73,44.67,44.69,22100.0
2013-03-18 15:45:00,44.7,44.75,44.68,44.68,21600.0,44.7,44.75,44.68,44.68,21600.0
2013-03-18 15:50:00,44.7,44.77,44.68,44.77,39700.0,44.7,44.77,44.68,44.77,39700.0
2013-03-18 15:55:00,44.77,44.91,44.77,44.91,187800.0,44.77,44.91,44.77,44.91,187800.0
2013-03-19 09:30:00,44.64,44.96,44.63,44.91,62300.0,44.64,44.96,44.63,44.91,62300.0
2013-03-19 09:35:00,44.91,44.91,44.78,44.9,26300.0,44.91,44.91,44.78,44.9,26300.0
2013-03-19 09:40:00,44.86,45.14,44.82,45.0,41700.0,44.86,45.14,44.82,45.0,41700.0
2013-03-19 09:45:00,45.02,45.19,45.0,45.15,24500.0,45.02,45.19,45.0,45.15,24500.0
2013-03-19 09:50:00,45.16,45.23,45.15,45.23,24300.0,45.16,45.23,45.15,45.23,24300.0
2013-03-19 09:55:00,45.23,45.35,45.2,45.28,36200.0,45.23,45.35,45.2,45.28,36200.0
2013-03-19 10:00:00,45.28,45.28,45.1,45.12,26200.0,45.28,45.28,45.1,45.12,26200.0
2013-03-19 10:05:00,45.11,45.11,44.98,44.99,39200.0,45.11,45.11,44.98,44.99,39200.0
2013-03-19 10:10:00,44.99,45.02,44.89,44.93,25200.0,44.99,45.02,44.89,44.93,25200.0
2013-03-19 10:15:00,44.93,44.95,44.9,44.91,24000.0,44.93,44.95,44.9,44.91,24000.0
2013-03-19 10:20:00,44.91,45.03,44.79,44.86,55500.0,44.91,45.03,44.79,44.86,55500.0
2013-03-19 10:25:00,44.86,44.88,44.78,44.85,30900.0,44.86,44.88,44.78,44.85,30900.0
2013-03-19 10:30:00,44.87,44.91,44.81,44.81,25700.0,44.87,44.91,44.81,44.81,25700.0
2013-03-19 10:35:00,44.83,44.89,44.77,44.87,24800.0,44.83,44.89,44.77,44.87,24800.0
2013-03-19 10:40:00,44.86,44.94,44.82,44.9,30600.0,44.86,44.94,44.82,44.9,30600.0
2013-03-19 10:45:00,44.91,44.98,44.88,44.93,45000.0,44.91,44.98,44.88,44.93,45000.0
2013-03-19 10:50:00,44.92,44.96,44.92,44.95,15800.0,44.92,44.96,44.92,44.95,15800.0
2013-03-19 10:55:00,44.94,44.97,44.92,44.93,15500.0,44.94,44.97,44.92,44.93,15500.0
2013-03-19 11:00:00,44.93,45.01,44.92,45.01,32600.0,44.93,45.01,44.92,45.01,32600.0
2013-03-19 11:05:00,44.99,45.1,44.98,45.07,36200.0,44.99,45.1,44.98,45.07,36200.0
2013-03-19 11:10:00,45.07,45.08,45.07,45.07,13800.0,45.07,45.08,45.07,45.07,13800.0
2013-03-19 11:15:00,45.07,45.09,45.07,45.08,20400.0,45.07,45.09,45.07,45.08,20400.0
2013-03-19 11:20:00,45.08,45.08,45.07,45.07,10100.0,45.08,45.08,45.07,45.07,10100.0
2013-03-19 11:25:00,45.08,45.09,45.07,45.08,19200.0,45.08,45.09,45.07,45.08,19200.0
2013-03-19 11:30:00,45.08,45.14,45.07,45.07,23800.0,45.08,45.14,45.07,45.07,23800.0
2013-03-19 11:35:00,45.07,45.08,45.07,45.07,17000.0,45.07,45.08,45.07,45.07,17000.0
2013-03-19 11:40:00,45.08,45.09,45.01,45.03,25700.0,45.08,45.09,45.01,45.03,25700.0
2013-03-19 11:45:00,45.03,45.03,44.86,44.86,13700.0,45.03,45.03,44.86,44.86,13700.0
2013-03-19 11:50:00,44.86,44.86,44.71,44.77,19800.0,44.86,44.86,44.71,44.77,19800.0
2013-03-19 11:55:00,44.77,44.78,44.55,44.6,25800.0,44.77,44.78,44.55,44.6,25800.0
2013-03-19 12:00:00,44.6,44.63,44.58,44.61,19000.0,44.6,44.63,44.58,44.61,19000.0
2013-03-19 12:05:00,44.61,44.61,44.46,44.48,53800.0,44.61,44.61,44.46,44.48,53800.0
2013-03-19 12:10:00,44.49,44.49,44.4,44.45,22600.0,44.49,44.49,44.4,44.45,22600.0
2013-03-19 12:15:00,44.45,44.51,44.38,44.51,15100.0,44.45,44.51,44.38,44.51,15100.0
2013-03-19 12:20:00,44.51,44.55,44.5,44.52,14400.0,44.51,44.55,44.5,44.52,14400.0
2013-03-19 12:25:00,44.52,44.58,44.5,44.56,10600.0,44.52,44.58,44.5,44.56,10600.0
2013-03-19 12:30:00,44.54,44.54,44.43,44.43,11600.0,44.54,44.54,44.43,44.43,11600.0
2013-03-19 12:35:00,44.44,44.46,44.42,44.42,9600.0,44.44,44.46,44.42,44.42,9600.0
2013-03-19 12:40:00,44.44,44.5,44.43,44.45,14400.0,44.44,44.5,44.43,44.45,14400.0
2013-03-19 12:45:00,44.45,44.45,44.4,44.41,9400.0,44.45,44.45,44.4,44.41,9400.0
2013-03-19 12:50:00,44.4,44.41,44.33,44.33,10200.0,44.4,44.41,44.33,44.33,10200.0
2013-03-19 12:55:00,44.33,44.34,44.27,44.3,16400.0,44.33,44.34,44.27,44.3,16400.0
2013-03-19 13:00:00,44.31,44.42,44.31,44.38,11600.0,44.31,44.42,44.31,44.38,11600.0
2013-03-19 13:05:00,44.37,44.42,44.36,44.36,18900.0,44.37,44.42,44.36,44.36,18900.0
2013-03-19 13:10:00,44.37,44.38,44.29,44.3,16700.0,44.37,44.38,44.29,44.3,16700.0
2013-03-19 13:15:00,44.3,44.32,44.22,44.22,21100.0,44.3,44.32,44.22,44.22,21100.0
2013-03-19 13:20:00,44.21,44.24,44.15,44.21,25900.0,44.21,44.24,44.15,44.21,25900.0
2013-03-19 13:25:00,44.21,44.28,44.17,44.25,15100.0,44.21,44.28,44.17,44.25,15100.0
2013-03-19 13:30:00,44.24,44.24,44.18,44.21,90800.0,44.24,44.24,44.18,44.21,90800.0
2013-03-19 13:35:00,44.21,44.22,44.16,44.18,27900.0,44.21,44.22,44.16,44.18,27900.0
2013-03-19 13:40:00,44.18,44.3,44.17,44.23,45900.0,44.18,44.3,44.17,44.23,45900.0
2013-03-19 13:45:00,44.23,44.25,44.2,44.24,30900.0,44.23,44.25,44.2,44.24,30900.0
2013-03-19 13:50:00,44.24,44.26,44.23,44.24,56300.0,44.24,44.26,44.23,44.24,56300.0
2013-03-19 13:55:00,44.24,44.39,44.24,44.39,15000.0,44.24,44.39,44.24,44.39,15000.0
2013-03-19 14:00:00,44.39,44.47,44.38,44.39,25600.0,44.39,44.47,44.38,44.39,25600.0
2013-03-19 14:05:00,44.38,44.44,44.34,44.42,26100.0,44.38,44.44,44.34,44.42,26100.0
2013-03-19 14:10:00,44.43,44.45,44.42,44.43,22800.0,44.43,44.45,44.42,44.43,22800.0
2013-03-19 14:15:00,44.4,44.41,44.27,44.28,26900.0,44.4,44.41,44.27,44.28,26900.0
2013-03-19 14:20:00,44.28,44.35,44.27,44.34,15600.0,44.28,44.35,44.27,44.34,15600.0
2013-03-19 14:25:00,44.34,44.36,44.27,44.3,16600.0,44.34,44.36,44.27,44.3,16600.0
2013-03-19 14:30:00,44.33,44.41,44.33,44.38,20100.0,44.33,44.41,44.33,44.38,20100.0
2013-03-19 14:35:00,44.37,44.37,44.29,44.32,13700.0,44.37,44.37,44.29,44.32,13700.0
2013-03-19 14:40:00,44.31,44.34,44.22,44.34,63900.0,44.31,44.34,44.22,44.34,63900.0
2013-03-19 14:45:00,44.35,44.36,44.29,44.3,17200.0,44.35,44.36,44.29,44.3,17200.0
2013-03-19 14:50:00,44.29,44.32,44.21,44.3,37200.0,44.29,44.32,44.21,44.3,37200.0
2013-03-19 14:55:00,44.3,44.31,44.27,44.3,15300.0,44.3,44.31,44.27,44.3,15300.0
2013-03-19 15:00:00,44.29,44.34,44.29,44.32,27800.0,44.29,44.34,44.29,44.32,27800.0
2013-03-19 15:05:00,44.32,44.36,44.27,44.34,37600.0,44.32,44.36,44.27,44.34,37600.0
2013-03-19 15:10:00,44.33,44.48,44.29,44.45,42700.0,44.33,44.48,44.29,44.45,42700.0
2013-03-19 15:15:00,44.46,44.49,44.4,44.4,23700.0,44.46,44.49,44.4,44.4,23700.0
2013-03-19 15:20:00,44.42,44.42,44.3,44.32,29000.0,44.42,44.42,44.3,44.32,29000.0
2013-03-19 15:25:00,44.33,44.33,44.26,44.29,24700.0,44.33,44.33,44.26,44.29,24700.0
2013-03-19 15:30:00,44.29,44.32,44.25,44.27,32200.0,44.29,44.32,44.25,44.27,32200.0
2013-03-19 15:35:00,44.27,44.32,44.25,44.29,27300.0,44.27,44.32,44.25,44.29,27300.0
2013-03-19 15:40:00,44.28,44.31,44.25,44.28,35400.0,44.28,44.31,44.25,44.28,35400.0
2013-03-19 15:45:00,44.28,44.31,44.25,44.28,48000.0,44.28,44.31,44.25,44.28,48000.0
2013-03-19 15:50:00,44.28,44.37,44.27,44.33,81900.0,44.28,44.37,44.27,44.33,81900.0
2013-03-19 15:55:00,44.33,44.37,44.3,44.37,78300.0,44.33,44.37,44.3,44.37,78300.0
2013-03-20 09:30:00,44.81,45.45,44.77,45.26,175200.0,44.81,45.45,44.77,45.26,175200.0
2013-03-20 09:35:00,45.3,45.43,45.15,45.43,106000.0,45.3,45.43,45.15,45.43,106000.0
2013-03-20 09:40:00,45.42,45.6,45.41,45.59,121000.0,45.42,45.6,45.41,45.59,121000.0
2013-03-20 09:45:00,45.58,45.83,45.53,45.75,177200.0,45.58,45.83,45.53,45.75,177200.0
2013-03-20 09:50:00,45.75,45.93,45.69,45.9,151000.0,45.75,45.93,45.69,45.9,151000.0
2013-03-20 09:55:00,45.92,45.92,45.66,45.77,66800.0,45.92,45.92,45.66,45.77,66800.0
2013-03-20 10:00:00,45.78,45.81,45.61,45.61,74200.0,45.78,45.81,45.61,45.61,74200.0
2013-03-20 10:05:00,45.61,45.72,45.51,45.51,78200.0,45.61,45.72,45.51,45.51,78200.0
2013-03-20 10:10:00,45.51,45.55,45.43,45.53,63800.0,45.51,45.55,45.43,45.53,63800.0
2013-03-20 10:15:00,45.53,45.77,45.52,45.73,155800.0,45.53,45.77,45.52,45.73,155800.0
2013-03-20 10:20:00,45.72,45.78,45.66,45.71,119400.0,45.72,45.78,45.66,45.71,119400.0
2013-03-20 10:25:00,45.71,45.8,45.69,45.73,77600.0,45.71,45.8,45.69,45.73,77600.0
2013-03-20 10:30:00,45.74,45.75,45.56,45.57,81000.0,45.74,45.75,45.56,45.57,81000.0
2013-03-20 10:35:00,45.58,45.64,45.54,45.55,119400.0,45.58,45.64,45.54,45.55,119400.0
2013-03-20 10:40:00,45.55,45.66,45.55,45.64,54400.0,45.55,45.66,45.55,45.64,54400.0
2013-03-20 10:45:00,45.65,45.69,45.62,45.66,40600.0,45.65,45.69,45.62,45.66,40600.0
2013-03-20 10:50:00,45.66,45.69,45.61,45.69,35200.0,45.66,45.69,45.61,45.69,35200.0
2013-03-20 10:55:00,45.7,45.7,45.64,45.68,57200.0,45.7,45.7,45.64,45.68,57200.0
2013-03-20 11:00:00,45.7,45.77,45.68,45.77,70800.0,45.7,45.77,45.68,45.77,70800.0
2013-03-20 11:05:00,45.76,45.87,45.73,45.86,92400.0,45.76,45.87,45.73,45.86,92400.0
2013-03-20 11:10:00,45.86,45.9,45.84,45.88,51600.0,45.86,45.9,45.84,45.88,51600.0
2013-03-20 11:15:00,45.89,45.89,45.7,45.7,33800.0,45.89,45.89,45.7,45.7,33800.0
2013-03-20 11:20:00,45.71,45.82,45.68,45.79,34000.0,45.71,45.82,45.68,45.79,34000.0
2013-03-20 11:25:00,45.79,45.84,45.79,45.82,24400.0,45.79,45.84,45.79,45.82,24400.0
2013-03-20 11:30:00,45.82,45.91,45.82,45.87,19400.0,45.82,45.91,45.82,45.87,19400.0
2013-03-20 11:35:00,45.86,45.92,45.86,45.92,22200.0,45.86,45.92,45.86,45.92,22200.0
2013-03-20 11:40:00,45.93,45.93,45.77,45.78,21400.0,45.93,45.93,45.77,45.78,21400.0
2013-03-20 11:45:00,45.79,45.82,45.78,45.79,34600.0,45.79,45.82,45.78,45.79,34600.0
2013-03-20 11:50:00,45.78,45.78,45.72,45.76,22400.0,45.78,45.78,45.72,45.76,22400.0
2013-03-20 11:55:00,45.75,45.82,45.75,45.79,41200.0,45.75,45.82,45.75,45.79,41200.0
2013-03-20 12:00:00,45.78,45.82,45.77,45.82,21800.0,45.78,45.82,45.77,45.82,21800.0
2013-03-20 12:05:00,45.81,45.81,45.73,45.76,21600.0,45.81,45.81,45.73,45.76,21600.0
2013-03-20 12:10:00,45.76,45.8,45.71,45.74,25200.0,45.76,45.8,45.71,45.74,25200.0
2013-03-20 12:15:00,45.73,45.74,45.7,45.72,19200.0,45.73,45.74,45.7,45.72,19200.0
2013-03-20 12:20:00,45.71,45.73,45.68,45.68,19600.0,45.71,45.73,45.68,45.68,19600.0
2013-03-20 12:25:00,45.67,45.68,45.66,45.68,20600.0,45.67,45.68,45.66,45.68,20600.0
2013-03-20 12:30:00,45.66,45.69,45.63,45.64,29400.0,45.66,45.69,45.63,45.64,29400.0
2013-03-20 12:35:00,45.65,45.72,45.63,45.72,29200.0,45.65,45.72,45.63,45.72,29200.0
2013-03-20 12:40:00,45.72,45.75,45.71,45.74,24800.0,45.72,45.75,45.71,45.74,24800.0
2013-03-20 12:45:00,45.74,45.79,45.73,45.75,16400.0,45.74,45.79,45.73,45.75,16400.0
2013-03-20 12:50:00,45.75,45.75,45.69,45.7,20200.0,45.75,45.75,45.69,45.7,20200.0
2013-03-20 12:55:00,45.7,45.7,45.67,45.68,27200.0,45.7,45.7,45.67,45.68,27200.0
2013-03-20 13:00:00,45.67,45.73,45.66,45.68,63800.0,45.67,45.73,45.66,45.68,63800.0
2013-03-20 13:05:00,45.67,45.76,45.66,45.76,37000.0,45.67,45.76,45.66,45.76,37000.0
2013-03-20 13:10:00,45.75,45.77,45.73,45.73,18600.0,45.75,45.77,45.73,45.73,18600.0
2013-03-20 13:15:00,45.72,45.81,45.7,45.8,31800.0,45.72,45.81,45.7,45.8,31800.0
2013-03-20 13:20:00,45.81,45.88,45.8,45.87,27800.0,45.81,45.88,45.8,45.87,27800.0
2013-03-20 13:25:00,45.86,45.86,45.8,45.8,38200.0,45.86,45.86,45.8,45.8,38200.0
2013-03-20 13:30:00,45.79,45.8,45.75,45.76,28400.0,45.79,45.8,45.75,45.76,28400.0
2013-03-20 13:35:00,45.77,45.82,45.77,45.79,24000.0,45.77,45.82,45.77,45.79,24000.0
2013-03-20 13:40:00,45.8,45.85,45.79,45.84,22800.0,45.8,45.85,45.79,45.84,22800.0
2013-03-20 13:45:00,45.84,45.84,45.8,45.81,18400.0,45.84,45.84,45.8,45.81,18400.0
2013-03-20 13:50:00,45.82,45.86,45.79,45.83,37200.0,45.82,45.86,45.79,45.83,37200.0
2013-03-20 13:55:00,45.83,45.87,45.78,45.79,30200.0,45.83,45.87,45.78,45.79,30200.0
2013-03-20 14:00:00,45.79,45.8,45.69,45.76,35200.0,45.79,45.8,45.69,45.76,35200.0
2013-03-20 14:05:00,45.77,45.8,45.72,45.75,34000.0,45.77,45.8,45.72,45.75,34000.0
2013-03-20 14:10:00,45.74,45.74,45.71,45.73,20600.0,45.74,45.74,45.71,45.73,20600.0
2013-03-20 14:15:00,45.73,45.8,45.73,45.79,45600.0,45.73,45.8,45.73,45.79,45600.0
2013-03-20 14:20:00,45.79,45.89,45.73,45.88,48200.0,45.79,45.89,45.73,45.88,48200.0
2013-03-20 14:25:00,45.87,45.92,45.84,45.92,31600.0,45.87,45.92,45.84,45.92,31600.0
2013-03-20 14:30:00,45.92,46.0,45.89,45.91,69000.0,45.92,46.0,45.89,45.91,69000.0
2013-03-20 14:35:00,45.9,45.95,45.89,45.95,36800.0,45.9,45.95,45.89,45.95,36800.0
2013-03-20 14:40:00,45.97,46.02,45.92,45.98,108200.0,45.97,46.02,45.92,45.98,108200.0
2013-03-20 14:45:00,45.99,46.08,45.99,46.07,50000.0,45.99,46.08,45.99,46.07,50000.0
2013-03-20 14:50:00,46.06,46.09,46.04,46.08,33600.0,46.06,46.09,46.04,46.08,33600.0
2013-03-20 14:55:00,46.08,46.11,46.06,46.07,42600.0,46.08,46.11,46.06,46.07,42600.0
2013-03-20 15:00:00,46.06,46.07,45.98,46.02,61800.0,46.06,46.07,45.98,46.02,61800.0
2013-03-20 15:05:00,46.01,46.03,45.98,45.99,23400.0,46.01,46.03,45.98,45.99,23400.0
2013-03-20 15:10:00,45.99,46.15,45.98,46.14,108600.0,45.99,46.15,45.98,46.14,108600.0
2013-03-20 15:15:00,46.14,46.19,46.13,46.15,51600.0,46.14,46.19,46.13,46.15,51600.0
2013-03-20 15:20:00,46.15,46.19,46.13,46.18,112200.0,46.15,46.19,46.13,46.18,112200.0
2013-03-20 15:25:00,46.18,46.28,46.18,46.28,116400.0,46.18,46.28,46.18,46.28,116400.0
2013-03-20 15:30:00,46.27,46.28,46.13,46.15,110000.0,46.27,46.28,46.13,46.15,110000.0
2013-03-20 15:35:00,46.16,46.21,46.13,46.21,99800.0,46.16,46.21,46.13,46.21,99800.0
2013-03-20 15:40:00,46.21,46.29,46.16,46.28,123000.0,46.21,46.29,46.16,46.28,123000.0
2013-03-20 15:45:00,46.27,46.33,46.19,46.3,176000.0,46.27,46.33,46.19,46.3,176000.0
2013-03-20 15:50:00,46.29,46.29,46.11,46.11,145200.0,46.29,46.29,46.11,46.11,145200.0
2013-03-20 15:55:00,46.11,46.19,46.08,46.15,300600.0,46.11,46.19,46.08,46.15,300600.0
2013-03-21 09:30:00,45.68,45.94,45.66,45.84,56800.0,45.68,45.94,45.66,45.84,56800.0
2013-03-21 09:35:00,45.86,45.94,45.81,45.91,21700.0,45.86,45.94,45.81,45.91,21700.0
2013-03-21 09:40:00,45.9,45.9,45.67,45.67,23600.0,45.9,45.9,45.67,45.67,23600.0
2013-03-21 09:45:00,45.69,45.83,45.59,45.83,27200.0,45.69,45.83,45.59,45.83,27200.0
2013-03-21 09:50:00,45.83,45.92,45.78,45.78,17800.0,45.83,45.92,45.78,45.78,17800.0
2013-03-21 09:55:00,45.76,45.76,45.58,45.6,20800.0,45.76,45.76,45.58,45.6,20800.0
2013-03-21 10:00:00,45.69,45.73,45.61,45.67,51200.0,45.69,45.73,45.61,45.67,51200.0
2013-03-21 10:05:00,45.68,45.72,45.6,45.66,24700.0,45.68,45.72,45.6,45.66,24700.0
2013-03-21 10:10:00,45.64,45.66,45.6,45.63,19300.0,45.64,45.66,45.6,45.63,19300.0
2013-03-21 10:15:00,45.66,45.66,45.56,45.58,28000.0,45.66,45.66,45.56,45.58,28000.0
2013-03-21 10:20:00,45.56,45.58,45.51,45.57,24600.0,45.56,45.58,45.51,45.57,24600.0
2013-03-21 10:25:00,45.56,45.57,45.51,45.55,25200.0,45.56,45.57,45.51,45.55,25200.0
2013-03-21 10:30:00,45.54,45.68,45.51,45.68,15900.0,45.54,45.68,45.51,45.68,15900.0
2013-03-21 10:35:00,45.68,45.69,45.6,45.62,17700.0,45.68,45.69,45.6,45.62,17700.0
2013-03-21 10:40:00,45.61,45.68,45.61,45.65,17500.0,45.61,45.68,45.61,45.65,17500.0
2013-03-21 10:45:00,45.65,45.75,45.63,45.63,15600.0,45.65,45.75,45.63,45.63,15600.0
2013-03-21 10:50:00,45.63,45.73,45.63,45.73,25900.0,45.63,45.73,45.63,45.73,25900.0
2013-03-21 10:55:00,45.73,45.75,45.69,45.73,18600.0,45.73,45.75,45.69,45.73,18600.0
2013-03-21 11:00:00,45.75,45.84,45.75,45.81,39500.0,45.75,45.84,45.75,45.81,39500.0
2013-03-21 11:05:00,45.81,45.88,45.81,45.84,11800.0,45.81,45.88,45.81,45.84,11800.0
2013-03-21 11:10:00,45.84,45.91,45.82,45.87,19000.0,45.84,45.91,45.82,45.87,19000.0
2013-03-21 11:15:00,45.87,46.05,45.87,46.04,28400.0,45.87,46.05,45.87,46.04,28400.0
2013-03-21 11:20:00,46.03,46.12,45.99,46.12,16200.0,46.03,46.12,45.99,46.12,16200.0
2013-03-21 11:25:00,46.14,46.15,46.07,46.13,14400.0,46.14,46.15,46.07,46.13,14400.0
2013-03-21 11:30:00,46.13,46.13,45.97,45.97,23400.0,46.13,46.13,45.97,45.97,23400.0
2013-03-21 11:35:00,45.97,46.05,45.97,46.05,15900.0,45.97,46.05,45.97,46.05,15900.0
2013-03-21 11:40:00,46.04,46.2,46.04,46.18,47800.0,46.04,46.2,46.04,46.18,47800.0
2013-03-21 11:45:00,46.17,46.2,46.12,46.2,28600.0,46.17,46.2,46.12,46.2,28600.0
2013-03-21 11:50:00,46.2,46.21,46.13,46.21,27800.0,46.2,46.21,46.13,46.21,27800.0
2013-03-21 11:55:00,46.19,46.28,46.19,46.2,41100.0,46.19,46.28,46.19,46.2,41100.0
2013-03-21 12:00:00,46.2,46.21,46.12,46.14,29100.0,46.2,46.21,46.12,46.14,29100.0
2013-03-21 12:05:00,46.15,46.25,46.15,46.23,11900.0,46.15,46.25,46.15,46.23,11900.0
2013-03-21 12:10:00,46.22,46.23,46.13,46.14,12100.0,46.22,46.23,46.13,46.14,12100.0
2013-03-21 12:15:00,46.14,46.29,46.13,46.29,24700.0,46.14,46.29,46.13,46.29,24700.0
2013-03-21 12:20:00,46.29,46.42,46.26,46.39,37400.0,46.29,46.42,46.26,46.39,37400.0
2013-03-21 12:25:00,46.41,46.48,46.35,46.37,39600.0,46.41,46.48,46.35,46.37,39600.0
2013-03-21 12:30:00,46.36,46.39,46.35,46.36,37300.0,46.36,46.39,46.35,46.36,37300.0
2013-03-21 12:35:00,46.35,46.51,46.35,46.5,38200.0,46.35,46.51,46.35,46.5,38200.0
2013-03-21 12:40:00,46.51,46.64,46.48,46.58,69400.0,46.51,46.64,46.48,46.58,69400.0
2013-03-21 12:45:00,46.58,46.6,46.49,46.56,53600.0,46.58,46.6,46.49,46.56,53600.0
2013-03-21 12:50:00,46.54,46.56,46.49,46.5,40900.0,46.54,46.56,46.49,46.5,40900.0
2013-03-21 12:55:00,46.5,46.51,46.31,46.5,39000.0,46.5,46.51,46.31,46.5,39000.0
2013-03-21 13:00:00,46.51,46.55,46.34,46.34,43100.0,46.51,46.55,46.34,46.34,43100.0
2013-03-21 13:05:00,46.33,46.42,46.31,46.32,15900.0,46.33,46.42,46.31,46.32,15900.0
2013-03-21 13:10:00,46.31,46.36,46.26,46.26,26000.0,46.31,46.36,46.26,46.26,26000.0
2013-03-21 13:15:00,46.27,46.3,46.16,46.18,18600.0,46.27,46.3,46.16,46.18,18600.0
2013-03-21 13:20:00,46.16,46.24,46.1,46.1,12500.0,46.16,46.24,46.1,46.1,12500.0
2013-03-21 13:25:00,46.09,46.11,46.07,46.1,21100.0,46.09,46.11,46.07,46.1,21100.0
2013-03-21 13:30:00,46.09,46.09,46.02,46.05,17700.0,46.09,46.09,46.02,46.05,17700.0
2013-03-21 13:35:00,46.05,46.05,46.0,46.05,14200.0,46.05,46.05,46.0,46.05,14200.0
2013-03-21 13:40:00,46.03,46.05,45.87,45.87,40900.0,46.03,46.05,45.87,45.87,40900.0
2013-03-21 13:45:00,45.87,45.91,45.85,45.9,19300.0,45.87,45.91,45.85,45.9,19300.0
2013-03-21 13:50:00,45.89,46.01,45.88,46.01,31800.0,45.89,46.01,45.88,46.01,31800.0
2013-03-21 13:55:00,46.01,46.03,45.96,45.98,25300.0,46.01,46.03,45.96,45.98,25300.0
2013-03-21 14:00:00,45.98,45.98,45.91,45.97,25300.0,45.98,45.98,45.91,45.97,25300.0
2013-03-21 14:05:00,45.96,45.98,45.9,45.95,32100.0,45.96,45.98,45.9,45.95,32100.0
2013-03-21 14:10:00,45.96,46.08,45.94,46.06,21800.0,45.96,46.08,45.94,46.06,21800.0
2013-03-21 14:15:00,46.06,46.14,46.02,46.12,20200.0,46.06,46.14,46.02,46.12,20200.0
2013-03-21 14:20:00,46.12,46.18,46.09,46.15,22100.0,46.12,46.18,46.09,46.15,22100.0
2013-03-21 14:25:00,46.15,46.17,46.09,46.13,19000.0,46.15,46.17,46.09,46.13,19000.0
2013-03-21 14:30:00,46.14,46.15,46.09,46.12,13100.0,46.14,46.15,46.09,46.12,13100.0
2013-03-21 14:35:00,46.1,46.15,46.09,46.14,21800.0,46.1,46.15,46.09,46.14,21800.0
2013-03-21 14:40:00,46.14,46.16,46.1,46.14,13200.0,46.14,46.16,46.1,46.14,13200.0
2013-03-21 14:45:00,46.14,46.16,46.09,46.09,18600.0,46.14,46.16,46.09,46.09,18600.0
2013-03-21 14:50:00,46.09,46.14,46.09,46.14,13300.0,46.09,46.14,46.09,46.14,13300.0
2013-03-21 14:55:00,46.14,46.2,46.14,46.18,35700.0,46.14,46.2,46.14,46.18,35700.0
2013-03-21 15:00:00,46.18,46.25,46.18,46.21,20100.0,46.18,46.25,46.18,46.21,20100.0
2013-03-21 15:05:00,46.21,46.21,46.15,46.21,20600.0,46.21,46.21,46.15,46.21,20600.0
2013-03-21 15:10:00,46.2,46.35,46.19,46.26,73300.0,46.2,46.35,46.19,46.26,73300.0
2013-03-21 15:15:00,46.26,46.27,46.18,46.25,41600.0,46.26,46.27,46.18,46.25,41600.0
2013-03-21 15:20:00,46.24,46.34,46.21,46.34,26800.0,46.24,46.34,46.21,46.34,26800.0
2013-03-21 15:25:00,46.33,46.44,46.33,46.44,39600.0,46.33,46.44,46.33,46.44,39600.0
2013-03-21 15:30:00,46.43,46.43,46.3,46.33,44000.0,46.43,46.43,46.3,46.33,44000.0
2013-03-21 15:35:00,46.32,46.34,46.27,46.29,42100.0,46.32,46.34,46.27,46.29,42100.0
2013-03-21 15:40:00,46.31,46.31,46.25,46.26,39400.0,46.31,46.31,46.25,46.26,39400.0
2013-03-21 15:45:00,46.26,46.37,46.09,46.37,76600.0,46.26,46.37,46.09,46.37,76600.0
2013-03-21 15:50:00,46.35,46.43,46.29,46.42,165700.0,46.35,46.43,46.29,46.42,165700.0
2013-03-21 15:55:00,46.41,46.42,46.34,46.34,149500.0,46.41,46.42,46.34,46.34,149500.0
2013-03-22 09:30:00,46.32,46.5,46.32,46.36,49200.0,46.32,46.5,46.32,46.36,49200.0
2013-03-22 09:35:00,46.37,46.44,46.12,46.16,37500.0,46.37,46.44,46.12,46.16,37500.0
2013-03-22 09:40:00,46.13,46.22,46.0,46.09,38600.0,46.13,46.22,46.0,46.09,38600.0
2013-03-22 09:45:00,46.1,46.15,45.94,45.97,25400.0,46.1,46.15,45.94,45.97,25400.0
2013-03-22 09:50:00,45.97,46.08,45.96,46.04,11900.0,45.97,46.08,45.96,46.04,11900.0
2013-03-22 09:55:00,46.05,46.12,46.03,46.07,15100.0,46.05,46.12,46.03,46.07,15100.0
2013-03-22 10:00:00,46.08,46.22,46.08,46.21,18200.0,46.08,46.22,46.08,46.21,18200.0
2013-03-22 10:05:00,46.21,46.3,46.19,46.3,26800.0,46.21,46.3,46.19,46.3,26800.0
2013-03-22 10:10:00,46.29,46.47,46.28,46.44,40100.0,46.29,46.47,46.28,46.44,40100.0
2013-03-22 10:15:00,46.45,46.66,46.45,46.66,60600.0,46.45,46.66,46.45,46.66,60600.0
2013-03-22 10:20:00,46.66,46.74,46.62,46.66,71100.0,46.66,46.74,46.62,46.66,71100.0
2013-03-22 10:25:00,46.65,46.82,46.6,46.8,56100.0,46.65,46.82,46.6,46.8,56100.0
2013-03-22 10:30:00,46.82,46.83,46.74,46.82,49000.0,46.82,46.83,46.74,46.82,49000.0
2013-03-22 10:35:00,46.81,46.97,46.8,46.97,61700.0,46.81,46.97,46.8,46.97,61700.0
2013-03-22 10:40:00,46.96,47.01,46.88,46.92,78800.0,46.96,47.01,46.88,46.92,78800.0
2013-03-22 10:45:00,46.91,46.91,46.75,46.8,49200.0,46.91,46.91,46.75,46.8,49200.0
2013-03-22 10:50:00,46.81,47.03,46.81,47.03,41100.0,46.81,47.03,46.81,47.03,41100.0
2013-03-22 10:55:00,47.03,47.04,46.77,46.78,24500.0,47.03,47.04,46.77,46.78,24500.0
2013-03-22 11:00:00,46.77,46.88,46.75,46.8,63800.0,46.77,46.88,46.75,46.8,63800.0
2013-03-22 11:05:00,46.78,46.81,46.73,46.77,13100.0,46.78,46.81,46.73,46.77,13100.0
2013-03-22 11:10:00,46.77,46.8,46.74,46.78,12700.0,46.77,46.8,46.74,46.78,12700.0
2013-03-22 11:15:00,46.8,46.87,46.78,46.82,22800.0,46.8,46.87,46.78,46.82,22800.0
2013-03-22 11:20:00,46.81,46.98,46.8,46.97,20100.0,46.81,46.98,46.8,46.97,20100.0
2013-03-22 11:25:00,46.98,47.04,46.96,47.03,30600.0,46.98,47.04,46.96,47.03,30600.0
2013-03-22 11:30:00,47.03,47.12,47.03,47.12,36200.0,47.03,47.12,47.03,47.12,36200.0
2013-03-22 11:35:00,47.12,47.15,46.98,47.03,23600.0,47.12,47.15,46.98,47.03,23600.0
2013-03-22 11:40:00,47.04,47.05,46.99,47.03,19100.0,47.04,47.05,46.99,47.03,19100.0
2013-03-22 11:45:00,47.01,47.11,47.0,47.1,19900.0,47.01,47.11,47.0,47.1,19900.0
2013-03-22 11:50:00,47.1,47.1,47.0,47.07,18900.0,47.1,47.1,47.0,47.07,18900.0
2013-03-22 11:55:00,47.1,47.12,47.03,47.1,24800.0,47.1,47.12,47.03,47.1,24800.0
2013-03-22 12:00:00,47.1,47.14,47.07,47.09,21800.0,47.1,47.14,47.07,47.09,21800.0
2013-03-22 12:05:00,47.09,47.13,47.07,47.07,21800.0,47.09,47.13,47.07,47.07,21800.0
2013-03-22 12:10:00,47.08,47.08,47.01,47.05,41500.0,47.08,47.08,47.01,47.05,41500.0
2013-03-22 12:15:00,47.05,47.06,46.97,47.01,56500.0,47.05,47.06,46.97,47.01,56500.0
2013-03-22 12:20:00,47.0,47.02,46.97,46.99,21000.0,47.0,47.02,46.97,46.99,21000.0
2013-03-22 12:25:00,46.98,47.0,46.93,47.0,26500.0,46.98,47.0,46.93,47.0,26500.0
2013-03-22 12:30:00,47.0,47.02,46.96,46.96,27200.0,47.0,47.02,46.96,46.96,27200.0
2013-03-22 12:35:00,46.96,47.02,46.95,46.99,36000.0,46.96,47.02,46.95,46.99,36000.0
2013-03-22 12:40:00,47.0,47.0,46.95,46.96,25700.0,47.0,47.0,46.95,46.96,25700.0
2013-03-22 12:45:00,46.96,46.98,46.95,46.98,13000.0,46.96,46.98,46.95,46.98,13000.0
2013-03-22 12:50:00,46.98,47.01,46.97,47.0,11200.0,46.98,47.01,46.97,47.0,11200.0
2013-03-22 12:55:00,46.99,47.04,46.97,47.04,27000.0,46.99,47.04,46.97,47.04,27000.0
2013-03-22 13:00:00,47.03,47.05,46.99,47.0,36700.0,47.03,47.05,46.99,47.0,36700.0
2013-03-22 13:05:00,47.01,47.03,46.98,47.0,26000.0,47.01,47.03,46.98,47.0,26000.0
2013-03-22 13:10:00,47.0,47.12,46.99,47.11,57700.0,47.0,47.12,46.99,47.11,57700.0
2013-03-22 13:15:00,47.1,47.23,47.1,47.14,52000.0,47.1,47.23,47.1,47.14,52000.0
2013-03-22 13:20:00,47.15,47.15,47.07,47.07,32900.0,47.15,47.15,47.07,47.07,32900.0
2013-03-22 13:25:00,47.07,47.11,47.06,47.07,42700.0,47.07,47.11,47.06,47.07,42700.0
2013-03-22 13:30:00,47.06,47.1,47.05,47.1,22500.0,47.06,47.1,47.05,47.1,22500.0
2013-03-22 13:35:00,47.09,47.09,47.0,47.01,11200.0,47.09,47.09,47.0,47.01,11200.0
2013-03-22 13:40:00,47.01,47.07,47.0,47.02,21700.0,47.01,47.07,47.0,47.02,21700.0
2013-03-22 13:45:00,47.02,47.04,47.0,47.01,24500.0,47.02,47.04,47.0,47.01,24500.0
2013-03-22 13:50:00,47.0,47.05,47.0,47.01,27000.0,47.0,47.05,47.0,47.01,27000.0
2013-03-22 13:55:00,47.01,47.02,46.98,46.98,56500.0,47.01,47.02,46.98,46.98,56500.0
2013-03-22 14:00:00,46.98,46.99,46.95,46.96,35100.0,46.98,46.99,46.95,46.96,35100.0
2013-03-22 14:05:00,46.96,46.98,46.95,46.96,27200.0,46.96,46.98,46.95,46.96,27200.0
2013-03-22 14:10:00,46.96,47.0,46.96,46.99,24400.0,46.96,47.0,46.96,46.99,24400.0
2013-03-22 14:15:00,46.99,47.0,46.96,47.0,19600.0,46.99,47.0,46.96,47.0,19600.0
2013-03-22 14:20:00,46.98,47.0,46.98,47.0,27700.0,46.98,47.0,46.98,47.0,27700.0
2013-03-22 14:25:00,47.0,47.01,46.98,47.0,28800.0,47.0,47.01,46.98,47.0,28800.0
2013-03-22 14:30:00,47.0,47.04,46.98,47.0,45900.0,47.0,47.04,46.98,47.0,45900.0
2013-03-22 14:35:00,47.0,47.01,46.98,46.99,26500.0,47.0,47.01,46.98,46.99,26500.0
2013-03-22 14:40:00,46.99,47.01,46.98,47.0,22700.0,46.99,47.01,46.98,47.0,22700.0
2013-03-22 14:45:00,46.99,47.0,46.98,46.98,16900.0,46.99,47.0,46.98,46.98,16900.0
2013-03-22 14:50:00,46.98,47.01,46.98,46.98,30900.0,46.98,47.01,46.98,46.98,30900.0
2013-03-22 14:55:00,46.98,47.01,46.98,47.0,30900.0,46.98,47.01,46.98,47.0,30900.0
2013-03-22 15:00:00,46.99,47.0,46.97,46.99,26700.0,46.99,47.0,46.97,46.99,26700.0
2013-03-22 15:05:00,47.0,47.0,46.95,46.98,17400.0,47.0,47.0,46.95,46.98,17400.0
2013-03-22 15:10:00,46.96,46.99,46.96,46.97,12500.0,46.96,46.99,46.96,46.97,12500.0
2013-03-22 15:15:00,46.97,46.99,46.96,46.98,24600.0,46.97,46.99,46.96,46.98,24600.0
2013-03-22 15:20:00,46.98,47.0,46.97,46.98,39100.0,46.98,47.0,46.97,46.98,39100.0
2013-03-22 15:25:00,46.98,46.99,46.97,46.97,25800.0,46.98,46.99,46.97,46.97,25800.0
2013-03-22 15:30:00,46.96,46.97,46.87,46.89,63100.0,46.96,46.97,46.87,46.89,63100.0
2013-03-22 15:35:00,46.89,46.91,46.84,46.89,53600.0,46.89,46.91,46.84,46.89,53600.0
2013-03-22 15:40:00,46.9,46.91,46.84,46.9,51800.0,46.9,46.91,46.84,46.9,51800.0
2013-03-22 15:45:00,46.9,46.96,46.9,46.96,45400.0,46.9,46.96,46.9,46.96,45400.0
2013-03-22 15:50:00,46.95,46.96,46.84,46.84,118800.0,46.95,46.96,46.84,46.84,118800.0
2013-03-22 15:55:00,46.85,46.86,46.79,46.84,257800.0,46.85,46.86,46.79,46.84,257800.0
2013-03-25 09:30:00,47.48,48.45,47.35,48.29,260100.0,47.48,48.45,47.35,48.29,260100.0
2013-03-25 09:35:00,48.3,48.61,48.14,48.14,164600.0,48.3,48.61,48.14,48.14,164600.0
2013-03-25 09:40:00,48.14,48.14,47.68,47.68,97700.0,48.14,48.14,47.68,47.68,97700.0
2013-03-25 09:45:00,47.7,47.87,47.66,47.86,76600.0,47.7,47.87,47.66,47.86,76600.0
2013-03-25 09:50:00,47.85,47.89,47.7,47.7,55600.0,47.85,47.89,47.7,47.7,55600.0
2013-03-25 09:55:00,47.7,47.71,47.51,47.65,58900.0,47.7,47.71,47.51,47.65,58900.0
2013-03-25 10:00:00,47.67,47.72,47.55,47.57,66000.0,47.67,47.72,47.55,47.57,66000.0
2013-03-25 10:05:00,47.57,47.72,47.53,47.56,84400.0,47.57,47.72,47.53,47.56,84400.0
2013-03-25 10:10:00,47.58,47.6,47.46,47.56,71800.0,47.58,47.6,47.46,47.56,71800.0
2013-03-25 10:15:00,47.56,47.64,47.5,47.53,54700.0,47.56,47.64,47.5,47.53,54700.0
2013-03-25 10:20:00,47.53,47.53,47.41,47.5,60500.0,47.53,47.53,47.41,47.5,60500.0
2013-03-25 10:25:00,47.5,47.57,47.36,47.51,61500.0,47.5,47.57,47.36,47.51,61500.0
2013-03-25 10:30:00,47.48,47.5,47.23,47.28,113400.0,47.48,47.5,47.23,47.28,113400.0
2013-03-25 10:35:00,47.28,47.5,47.28,47.5,51900.0,47.28,47.5,47.28,47.5,51900.0
2013-03-25 10:40:00,47.48,47.5,47.29,47.29,46800.0,47.48,47.5,47.29,47.29,46800.0
2013-03-25 10:45:00,47.29,47.32,47.18,47.27,46300.0,47.29,47.32,47.18,47.27,46300.0
2013-03-25 10:50:00,47.25,47.33,47.25,47.28,25500.0,47.25,47.33,47.25,47.28,25500.0
2013-03-25 10:55:00,47.29,47.31,47.18,47.2,28400.0,47.29,47.31,47.18,47.2,28400.0
2013-03-25 11:00:00,47.2,47.24,47.06,47.2,26800.0,47.2,47.24,47.06,47.2,26800.0
2013-03-25 11:05:00,47.21,47.27,47.12,47.25,39100.0,47.21,47.27,47.12,47.25,39100.0
2013-03-25 11:10:00,47.24,47.24,47.13,47.13,17600.0,47.24,47.24,47.13,47.13,17600.0
2013-03-25 11:15:00,47.13,47.16,47.01,47.03,25300.0,47.13,47.16,47.01,47.03,25300.0
2013-03-25 11:20:00,47.01,47.04,46.96,47.02,27800.0,47.01,47.04,46.96,47.02,27800.0
2013-03-25 11:25:00,47.02,47.09,46.96,46.96,28700.0,47.02,47.09,46.96,46.96,28700.0
2013-03-25 11:30:00,46.97,47.06,46.95,47.01,22400.0,46.97,47.06,46.95,47.01,22400.0
2013-03-25 11:35:00,47.01,47.09,47.0,47.09,57200.0,47.01,47.09,47.0,47.09,57200.0
2013-03-25 11:40:00,47.09,47.09,47.01,47.05,52900.0,47.09,47.09,47.01,47.05,52900.0
2013-03-25 11:45:00,47.05,47.05,46.93,47.04,48200.0,47.05,47.05,46.93,47.04,48200.0
2013-03-25 11:50:00,47.03,47.06,46.95,47.02,45100.0,47.03,47.06,46.95,47.02,45100.0
2013-03-25 11:55:00,47.03,47.03,46.87,46.99,22400.0,47.03,47.03,46.87,46.99,22400.0
2013-03-25 12:00:00,46.98,47.07,46.98,47.04,23200.0,46.98,47.07,46.98,47.04,23200.0
2013-03-25 12:05:00,47.04,47.09,46.97,46.97,37400.0,47.04,47.09,46.97,46.97,37400.0
2013-03-25 12:10:00,46.95,46.99,46.91,46.99,12700.0,46.95,46.99,46.91,46.99,12700.0
2013-03-25 12:15:00,47.0,47.0,46.92,46.96,17900.0,47.0,47.0,46.92,46.96,17900.0
2013-03-25 12:20:00,46.96,47.0,46.92,46.99,17200.0,46.96,47.0,46.92,46.99,17200.0
2013-03-25 12:25:00,46.98,46.99,46.93,46.93,18300.0,46.98,46.99,46.93,46.93,18300.0
2013-03-25 12:30:00,46.93,46.96,46.9,46.94,17000.0,46.93,46.96,46.9,46.94,17000.0
2013-03-25 12:35:00,46.92,46.93,46.85,46.9,17200.0,46.92,46.93,46.85,46.9,17200.0
2013-03-25 12:40:00,46.91,46.93,46.91,46.93,12100.0,46.91,46.93,46.91,46.93,12100.0
2013-03-25 12:45:00,46.94,46.94,46.86,46.9,17200.0,46.94,46.94,46.86,46.9,17200.0
2013-03-25 12:50:00,46.9,46.91,46.8,46.81,41600.0,46.9,46.91,46.8,46.81,41600.0
2013-03-25 12:55:00,46.81,46.85,46.77,46.8,20100.0,46.81,46.85,46.77,46.8,20100.0
2013-03-25 13:00:00,46.81,46.81,46.73,46.73,26400.0,46.81,46.81,46.73,46.73,26400.0
2013-03-25 13:05:00,46.73,46.75,46.67,46.72,20600.0,46.73,46.75,46.67,46.72,20600.0
2013-03-25 13:10:00,46.71,46.74,46.66,46.71,21200.0,46.71,46.74,46.66,46.71,21200.0
2013-03-25 13:15:00,46.71,46.78,46.7,46.77,18300.0,46.71,46.78,46.7,46.77,18300.0
2013-03-25 13:20:00,46.78,46.9,46.78,46.9,18500.0,46.78,46.9,46.78,46.9,18500.0
2013-03-25 13:25:00,46.89,46.93,46.88,46.9,13000.0,46.89,46.93,46.88,46.9,13000.0
2013-03-25 13:30:00,46.89,46.91,46.85,46.88,14800.0,46.89,46.91,46.85,46.88,14800.0
2013-03-25 13:35:00,46.87,46.87,46.83,46.87,26200.0,46.87,46.87,46.83,46.87,26200.0
2013-03-25 13:40:00,46.86,46.87,46.81,46.84,9700.0,46.86,46.87,46.81,46.84,9700.0
2013-03-25 13:45:00,46.85,46.94,46.83,46.93,24200.0,46.85,46.94,46.83,46.93,24200.0
2013-03-25 13:50:00,46.94,47.11,46.94,47.1,30700.0,46.94,47.11,46.94,47.1,30700.0
2013-03-25 13:55:00,47.11,47.24,47.11,47.17,54100.0,47.11,47.24,47.11,47.17,54100.0
2013-03-25 14:00:00,47.16,47.17,47.08,47.11,25500.0,47.16,47.17,47.08,47.11,25500.0
2013-03-25 14:05:00,47.11,47.12,47.04,47.12,14000.0,47.11,47.12,47.04,47.12,14000.0
2013-03-25 14:10:00,47.13,47.14,47.02,47.06,15600.0,47.13,47.14,47.02,47.06,15600.0
2013-03-25 14:15:00,47.06,47.08,47.03,47.06,17300.0,47.06,47.08,47.03,47.06,17300.0
2013-03-25 14:20:00,47.07,47.1,47.03,47.05,15000.0,47.07,47.1,47.03,47.05,15000.0
2013-03-25 14:25:00,47.05,47.06,47.02,47.02,16000.0,47.05,47.06,47.02,47.02,16000.0
2013-03-25 14:30:00,47.02,47.03,46.95,46.96,20000.0,47.02,47.03,46.95,46.96,20000.0
2013-03-25 14:35:00,46.96,46.97,46.87,46.97,26000.0,46.96,46.97,46.87,46.97,26000.0
2013-03-25 14:40:00,46.96,47.01,46.93,47.0,20600.0,46.96,47.01,46.93,47.0,20600.0
2013-03-25 14:45:00,47.0,47.01,46.97,47.0,15900.0,47.0,47.01,46.97,47.0,15900.0
2013-03-25 14:50:00,47.0,47.01,46.95,46.97,15700.0,47.0,47.01,46.95,46.97,15700.0
2013-03-25 14:55:00,46.97,46.99,46.94,46.95,20700.0,46.97,46.99,46.94,46.95,20700.0
2013-03-25 15:00:00,46.95,46.98,46.92,46.96,30500.0,46.95,46.98,46.92,46.96,30500.0
2013-03-25 15:05:00,46.96,46.96,46.89,46.89,25000.0,46.96,46.96,46.89,46.89,25000.0
2013-03-25 15:10:00,46.89,46.91,46.89,46.91,22200.0,46.89,46.91,46.89,46.91,22200.0
2013-03-25 15:15:00,46.91,46.93,46.89,46.89,35600.0,46.91,46.93,46.89,46.89,35600.0
2013-03-25 15:20:00,46.88,46.89,46.81,46.87,29400.0,46.88,46.89,46.81,46.87,29400.0
2013-03-25 15:25:00,46.87,46.9,46.84,46.89,24100.0,46.87,46.9,46.84,46.89,24100.0
2013-03-25 15:30:00,46.88,46.91,46.86,46.9,39400.0,46.88,46.91,46.86,46.9,39400.0
2013-03-25 15:35:00,46.9,46.93,46.86,46.92,25100.0,46.9,46.93,46.86,46.92,25100.0
2013-03-25 15:40:00,46.93,46.96,46.9,46.96,36500.0,46.93,46.96,46.9,46.96,36500.0
2013-03-25 15:45:00,46.96,47.0,46.95,46.98,81100.0,46.96,47.0,46.95,46.98,81100.0
2013-03-25 15:50:00,46.98,47.04,46.93,47.03,112500.0,46.98,47.04,46.93,47.03,112500.0
2013-03-25 15:55:00,47.03,47.08,47.02,47.03,152700.0,47.03,47.08,47.02,47.03,152700.0
2013-03-26 09:30:00,47.19,47.33,47.05,47.28,28900.0,47.19,47.33,47.05,47.28,28900.0
2013-03-26 09:35:00,47.29,47.55,47.28,47.41,35600.0,47.29,47.55,47.28,47.41,35600.0
2013-03-26 09:40:00,47.43,47.71,47.43,47.69,69500.0,47.43,47.71,47.43,47.69,69500.0
2013-03-26 09:45:00,47.7,47.7,47.52,47.53,50500.0,47.7,47.7,47.52,47.53,50500.0
2013-03-26 09:50:00,47.52,47.56,47.37,47.4,24200.0,47.52,47.56,47.37,47.4,24200.0
2013-03-26 09:55:00,47.4,47.57,47.39,47.48,35200.0,47.4,47.57,47.39,47.48,35200.0
2013-03-26 10:00:00,47.48,47.48,47.34,47.43,22200.0,47.48,47.48,47.34,47.43,22200.0
2013-03-26 10:05:00,47.42,47.52,47.41,47.5,24000.0,47.42,47.52,47.41,47.5,24000.0
2013-03-26 10:10:00,47.5,47.74,47.5,47.71,52400.0,47.5,47.74,47.5,47.71,52400.0
2013-03-26 10:15:00,47.7,47.73,47.63,47.66,36600.0,47.7,47.73,47.63,47.66,36600.0
2013-03-26 10:20:00,47.67,47.71,47.62,47.67,38700.0,47.67,47.71,47.62,47.67,38700.0
2013-03-26 10:25:00,47.68,47.7,47.63,47.66,42000.0,47.68,47.7,47.63,47.66,42000.0
2013-03-26 10:30:00,47.66,47.67,47.52,47.52,25700.0,47.66,47.67,47.52,47.52,25700.0
2013-03-26 10:35:00,47.51,47.6,47.46,47.53,69700.0,47.51,47.6,47.46,47.53,69700.0
2013-03-26 10:40:00,47.54,47.58,47.42,47.42,10700.0,47.54,47.58,47.42,47.42,10700.0
2013-03-26 10:45:00,47.42,47.58,47.37,47.57,27500.0,47.42,47.58,47.37,47.57,27500.0
2013-03-26 10:50:00,47.57,47.73,47.56,47.7,40400.0,47.57,47.73,47.56,47.7,40400.0
2013-03-26 10:55:00,47.69,47.73,47.65,47.7,30700.0,47.69,47.73,47.65,47.7,30700.0
2013-03-26 11:00:00,47.69,47.92,47.69,47.86,53000.0,47.69,47.92,47.69,47.86,53000.0
2013-03-26 11:05:00,47.86,48.0,47.84,47.85,86600.0,47.86,48.0,47.84,47.85,86600.0
2013-03-26 11:10:00,47.85,48.0,47.83,47.92,40900.0,47.85,48.0,47.83,47.92,40900.0
2013-03-26 11:15:00,47.91,47.99,47.87,47.97,37900.0,47.91,47.99,47.87,47.97,37900.0
2013-03-26 11:20:00,47.96,47.98,47.9,47.96,33100.0,47.96,47.98,47.9,47.96,33100.0
2013-03-26 11:25:00,47.95,47.97,47.9,47.92,21900.0,47.95,47.97,47.9,47.92,21900.0
2013-03-26 11:30:00,47.93,48.05,47.92,48.02,50100.0,47.93,48.05,47.92,48.02,50100.0
2013-03-26 11:35:00,48.02,48.17,48.02,48.16,66200.0,48.02,48.17,48.02,48.16,66200.0
2013-03-26 11:40:00,48.16,48.17,48.0,48.01,48600.0,48.16,48.17,48.0,48.01,48600.0
2013-03-26 11:45:00,47.99,48.0,47.9,47.98,23700.0,47.99,48.0,47.9,47.98,23700.0
2013-03-26 11:50:00,47.99,48.02,47.95,47.97,28800.0,47.99,48.02,47.95,47.97,28800.0
2013-03-26 11:55:00,47.97,47.99,47.94,47.96,17700.0,47.97,47.99,47.94,47.96,17700.0
2013-03-26 12:00:00,47.95,48.04,47.95,47.99,34800.0,47.95,48.04,47.95,47.99,34800.0
2013-03-26 12:05:00,47.97,48.19,47.97,48.08,82900.0,47.97,48.19,47.97,48.08,82900.0
2013-03-26 12:10:00,48.08,48.14,48.04,48.11,42400.0,48.08,48.14,48.04,48.11,42400.0
2013-03-26 12:15:00,48.11,48.13,48.05,48.06,28800.0,48.11,48.13,48.05,48.06,28800.0
2013-03-26 12:20:00,48.06,48.08,47.99,48.04,39500.0,48.06,48.08,47.99,48.04,39500.0
2013-03-26 12:25:00,48.04,48.05,47.96,48.04,14400.0,48.04,48.05,47.96,48.04,14400.0
2013-03-26 12:30:00,48.05,48.05,48.0,48.0,15200.0,48.05,48.05,48.0,48.0,15200.0
2013-03-26 12:35:00,48.0,48.01,47.94,48.01,32000.0,48.0,48.01,47.94,48.01,32000.0
2013-03-26 12:40:00,48.0,48.05,47.98,48.01,35600.0,48.0,48.05,47.98,48.01,35600.0
2013-03-26 12:45:00,48.01,48.05,47.98,47.99,23200.0,48.01,48.05,47.98,47.99,23200.0
2013-03-26 12:50:00,47.98,48.02,47.97,47.99,12700.0,47.98,48.02,47.97,47.99,12700.0
2013-03-26 12:55:00,48.0,48.02,47.97,47.99,23600.0,48.0,48.02,47.97,47.99,23600.0
2013-03-26 13:00:00,47.99,47.99,47.95,47.97,18600.0,47.99,47.99,47.95,47.97,18600.0
2013-03-26 13:05:00,47.96,48.0,47.96,47.98,15900.0,47.96,48.0,47.96,47.98,15900.0
2013-03-26 13:10:00,47.98,48.01,47.98,48.0,17500.0,47.98,48.01,47.98,48.0,17500.0
2013-03-26 13:15:00,48.0,48.01,47.99,48.0,17900.0,48.0,48.01,47.99,48.0,17900.0
2013-03-26 13:20:00,48.01,48.04,47.95,47.98,18800.0,48.01,48.04,47.95,47.98,18800.0
2013-03-26 13:25:00,47.98,47.99,47.95,47.96,28700.0,47.98,47.99,47.95,47.96,28700.0
2013-03-26 13:30:00,47.97,47.98,47.94,47.95,38600.0,47.97,47.98,47.94,47.95,38600.0
2013-03-26 13:35:00,47.95,47.96,47.86,47.94,42000.0,47.95,47.96,47.86,47.94,42000.0
2013-03-26 13:40:00,47.92,47.96,47.9,47.95,30200.0,47.92,47.96,47.9,47.95,30200.0
2013-03-26 13:45:00,47.95,47.99,47.87,47.94,92500.0,47.95,47.99,47.87,47.94,92500.0
2013-03-26 13:50:00,47.94,47.99,47.92,47.98,39300.0,47.94,47.99,47.92,47.98,39300.0
2013-03-26 13:55:00,47.97,48.02,47.97,48.02,23200.0,47.97,48.02,47.97,48.02,23200.0
2013-03-26 14:00:00,48.02,48.05,48.02,48.04,21400.0,48.02,48.05,48.02,48.04,21400.0
2013-03-26 14:05:00,48.04,48.09,48.03,48.06,13800.0,48.04,48.09,48.03,48.06,13800.0
2013-03-26 14:10:00,48.06,48.14,48.06,48.11,40700.0,48.06,48.14,48.06,48.11,40700.0
2013-03-26 14:15:00,48.12,48.13,48.07,48.07,46200.0,48.12,48.13,48.07,48.07,46200.0
2013-03-26 14:20:00,48.08,48.08,47.98,48.02,56400.0,48.08,48.08,47.98,48.02,56400.0
2013-03-26 14:25:00,48.01,48.04,47.97,48.01,26300.0,48.01,48.04,47.97,48.01,26300.0
2013-03-26 14:30:00,48.01,48.04,47.99,48.03,28200.0,48.01,48.04,47.99,48.03,28200.0
2013-03-26 14:35:00,48.03,48.07,47.99,48.0,22800.0,48.03,48.07,47.99,48.0,22800.0
2013-03-26 14:40:00,48.0,48.07,47.99,48.07,25200.0,48.0,48.07,47.99,48.07,25200.0
2013-03-26 14:45:00,48.07,48.09,48.06,48.09,18200.0,48.07,48.09,48.06,48.09,18200.0
2013-03-26 14:50:00,48.09,48.12,48.08,48.09,16700.0,48.09,48.12,48.08,48.09,16700.0
2013-03-26 14:55:00,48.09,48.1,48.05,48.09,24100.0,48.09,48.1,48.05,48.09,24100.0
2013-03-26 15:00:00,48.09,48.1,48.07,48.09,21400.0,48.09,48.1,48.07,48.09,21400.0
2013-03-26 15:05:00,48.1,48.11,48.09,48.11,21000.0,48.1,48.11,48.09,48.11,21000.0
2013-03-26 15:10:00,48.1,48.12,48.08,48.08,32800.0,48.1,48.12,48.08,48.08,32800.0
2013-03-26 15:15:00,48.08,48.12,48.07,48.08,13500.0,48.08,48.12,48.07,48.08,13500.0
2013-03-26 15:20:00,48.07,48.13,48.06,48.12,34600.0,48.07,48.13,48.06,48.12,34600.0
2013-03-26 15:25:00,48.1,48.19,48.09,48.17,46400.0,48.1,48.19,48.09,48.17,46400.0
2013-03-26 15:30:00,48.16,48.26,48.16,48.25,45600.0,48.16,48.26,48.16,48.25,45600.0
2013-03-26 15:35:00,48.25,48.27,48.2,48.24,38000.0,48.25,48.27,48.2,48.24,38000.0
2013-03-26 15:40:00,48.24,48.29,48.22,48.29,70800.0,48.24,48.29,48.22,48.29,70800.0
2013-03-26 15:45:00,48.28,48.34,48.27,48.32,63100.0,48.28,48.34,48.27,48.32,63100.0
2013-03-26 15:50:00,48.32,48.34,48.22,48.33,182700.0,48.32,48.34,48.22,48.33,182700.0
2013-03-26 15:55:00,48.34,48.39,48.3,48.35,265800.0,48.34,48.39,48.3,48.35,265800.0
2013-03-27 09:30:00,47.77,48.25,47.76,48.23,90500.0,47.77,48.25,47.76,48.23,90500.0
2013-03-27 09:35:00,48.18,48.21,47.92,47.93,22100.0,48.18,48.21,47.92,47.93,22100.0
2013-03-27 09:40:00,47.89,48.07,47.85,47.91,39900.0,47.89,48.07,47.85,47.91,39900.0
2013-03-27 09:45:00,47.89,47.98,47.74,47.78,20300.0,47.89,47.98,47.74,47.78,20300.0
2013-03-27 09:50:00,47.77,47.78,47.68,47.71,17200.0,47.77,47.78,47.68,47.71,17200.0
2013-03-27 09:55:00,47.71,48.02,47.69,47.8,46800.0,47.71,48.02,47.69,47.8,46800.0
2013-03-27 10:00:00,47.8,47.89,47.78,47.87,17300.0,47.8,47.89,47.78,47.87,17300.0
2013-03-27 10:05:00,47.83,47.83,47.67,47.8,37100.0,47.83,47.83,47.67,47.8,37100.0
2013-03-27 10:10:00,47.78,47.78,47.61,47.65,14900.0,47.78,47.78,47.61,47.65,14900.0
2013-03-27 10:15:00,47.64,47.7,47.6,47.63,22300.0,47.64,47.7,47.6,47.63,22300.0
2013-03-27 10:20:00,47.65,47.77,47.61,47.73,19300.0,47.65,47.77,47.61,47.73,19300.0
2013-03-27 10:25:00,47.74,47.84,47.73,47.8,22400.0,47.74,47.84,47.73,47.8,22400.0
2013-03-27 10:30:00,47.81,47.95,47.78,47.93,22800.0,47.81,47.95,47.78,47.93,22800.0
2013-03-27 10:35:00,47.92,48.01,47.92,48.01,18300.0,47.92,48.01,47.92,48.01,18300.0
2013-03-27 10:40:00,48.03,48.14,48.03,48.13,21100.0,48.03,48.14,48.03,48.13,21100.0
2013-03-27 10:45:00,48.12,48.12,47.99,47.99,27100.0,48.12,48.12,47.99,47.99,27100.0
2013-03-27 10:50:00,47.98,47.99,47.88,47.88,22900.0,47.98,47.99,47.88,47.88,22900.0
2013-03-27 10:55:00,47.89,47.92,47.83,47.83,12500.0,47.89,47.92,47.83,47.83,12500.0
2013-03-27 11:00:00,47.83,47.95,47.83,47.94,21700.0,47.83,47.95,47.83,47.94,21700.0
2013-03-27 11:05:00,47.92,47.94,47.89,47.92,14700.0,47.92,47.94,47.89,47.92,14700.0
2013-03-27 11:10:00,47.92,48.03,47.92,48.01,15500.0,47.92,48.03,47.92,48.01,15500.0
2013-03-27 11:15:00,48.01,48.03,47.93,47.94,17100.0,48.01,48.03,47.93,47.94,17100.0
2013-03-27 11:20:00,47.93,47.98,47.91,47.94,9600.0,47.93,47.98,47.91,47.94,9600.0
2013-03-27 11:25:00,47.94,47.98,47.91,47.92,12200.0,47.94,47.98,47.91,47.92,12200.0
2013-03-27 11:30:00,47.92,48.0,47.91,47.99,15000.0,47.92,48.0,47.91,47.99,15000.0
2013-03-27 11:35:00,47.99,48.0,47.95,47.99,16500.0,47.99,48.0,47.95,47.99,16500.0
2013-03-27 11:40:00,48.0,48.06,47.99,48.06,13600.0,48.0,48.06,47.99,48.06,13600.0
2013-03-27 11:45:00,48.07,48.09,48.04,48.06,13900.0,48.07,48.09,48.04,48.06,13900.0
2013-03-27 11:50:00,48.06,48.1,47.99,48.02,35000.0,48.06,48.1,47.99,48.02,35000.0
2013-03-27 11:55:00,48.0,48.02,47.98,47.99,15800.0,48.0,48.02,47.98,47.99,15800.0
2013-03-27 12:00:00,48.0,48.04,47.98,48.01,15900.0,48.0,48.04,47.98,48.01,15900.0
2013-03-27 12:05:00,48.02,48.03,47.99,47.99,14100.0,48.02,48.03,47.99,47.99,14100.0
2013-03-27 12:10:00,47.98,47.98,47.93,47.96,15300.0,47.98,47.98,47.93,47.96,15300.0
2013-03-27 12:15:00,47.95,47.95,47.89,47.89,14200.0,47.95,47.95,47.89,47.89,14200.0
2013-03-27 12:20:00,47.9,47.97,47.9,47.93,12900.0,47.9,47.97,47.9,47.93,12900.0
2013-03-27 12:25:00,47.94,47.95,47.89,47.91,18200.0,47.94,47.95,47.89,47.91,18200.0
2013-03-27 12:30:00,47.91,47.94,47.89,47.93,10200.0,47.91,47.94,47.89,47.93,10200.0
2013-03-27 12:35:00,47.93,47.97,47.93,47.95,18300.0,47.93,47.97,47.93,47.95,18300.0
2013-03-27 12:40:00,47.96,47.98,47.94,47.94,13200.0,47.96,47.98,47.94,47.94,13200.0
2013-03-27 12:45:00,47.93,47.94,47.82,47.82,14300.0,47.93,47.94,47.82,47.82,14300.0
2013-03-27 12:50:00,47.81,47.82,47.71,47.72,34500.0,47.81,47.82,47.71,47.72,34500.0
2013-03-27 12:55:00,47.72,47.79,47.68,47.78,14400.0,47.72,47.79,47.68,47.78,14400.0
2013-03-27 13:00:00,47.78,47.78,47.74,47.75,9400.0,47.78,47.78,47.74,47.75,9400.0
2013-03-27 13:05:00,47.75,47.79,47.75,47.77,11400.0,47.75,47.79,47.75,47.77,11400.0
2013-03-27 13:10:00,47.77,47.82,47.74,47.79,12500.0,47.77,47.82,47.74,47.79,12500.0
2013-03-27 13:15:00,47.8,47.81,47.76,47.76,10900.0,47.8,47.81,47.76,47.76,10900.0
2013-03-27 13:20:00,47.77,47.78,47.71,47.75,14500.0,47.77,47.78,47.71,47.75,14500.0
2013-03-27 13:25:00,47.76,47.77,47.74,47.75,17800.0,47.76,47.77,47.74,47.75,17800.0
2013-03-27 13:30:00,47.75,47.78,47.71,47.78,12000.0,47.75,47.78,47.71,47.78,12000.0
2013-03-27 13:35:00,47.78,47.78,47.75,47.75,9800.0,47.78,47.78,47.75,47.75,9800.0
2013-03-27 13:40:00,47.74,47.8,47.73,47.78,20500.0,47.74,47.8,47.73,47.78,20500.0
2013-03-27 13:45:00,47.78,47.78,47.72,47.72,8500.0,47.78,47.78,47.72,47.72,8500.0
2013-03-27 13:50:00,47.71,47.76,47.7,47.74,10200.0,47.71,47.76,47.7,47.74,10200.0
2013-03-27 13:55:00,47.73,47.75,47.72,47.74,14000.0,47.73,47.75,47.72,47.74,14000.0
2013-03-27 14:00:00,47.75,47.76,47.7,47.73,12400.0,47.75,47.76,47.7,47.73,12400.0
2013-03-27 14:05:00,47.73,47.74,47.71,47.72,15900.0,47.73,47.74,47.71,47.72,15900.0
2013-03-27 14:10:00,47.72,47.74,47.71,47.74,14500.0,47.72,47.74,47.71,47.74,14500.0
2013-03-27 14:15:00,47.74,47.75,47.7,47.7,27500.0,47.74,47.75,47.7,47.7,27500.0
2013-03-27 14:20:00,47.7,47.72,47.67,47.67,10600.0,47.7,47.72,47.67,47.67,10600.0
2013-03-27 14:25:00,47.68,47.74,47.65,47.71,14100.0,47.68,47.74,47.65,47.71,14100.0
2013-03-27 14:30:00,47.71,47.73,47.67,47.72,14200.0,47.71,47.73,47.67,47.72,14200.0
2013-03-27 14:35:00,47.72,47.74,47.69,47.71,16500.0,47.72,47.74,47.69,47.71,16500.0
2013-03-27 14:40:00,47.71,47.76,47.69,47.7,21500.0,47.71,47.76,47.69,47.7,21500.0
2013-03-27 14:45:00,47.7,47.73,47.69,47.69,14900.0,47.7,47.73,47.69,47.69,14900.0
2013-03-27 14:50:00,47.68,47.72,47.67,47.69,15400.0,47.68,47.72,47.67,47.69,15400.0
2013-03-27 14:55:00,47.69,47.72,47.69,47.7,16200.0,47.69,47.72,47.69,47.7,16200.0
2013-03-27 15:00:00,47.71,47.71,47.66,47.66,19500.0,47.71,47.71,47.66,47.66,19500.0
2013-03-27 15:05:00,47.67,47.73,47.66,47.71,22200.0,47.67,47.73,47.66,47.71,22200.0
2013-03-27 15:10:00,47.71,47.71,47.67,47.7,18100.0,47.71,47.71,47.67,47.7,18100.0
2013-03-27 15:15:00,47.71,47.76,47.66,47.73,19700.0,47.71,47.76,47.66,47.73,19700.0
2013-03-27 15:20:00,47.72,47.81,47.71,47.81,34300.0,47.72,47.81,47.71,47.81,34300.0
2013-03-27 15:25:00,47.8,47.89,47.8,47.86,24300.0,47.8,47.89,47.8,47.86,24300.0
2013-03-27 15:30:00,47.87,47.89,47.81,47.85,27900.0,47.87,47.89,47.81,47.85,27900.0
2013-03-27 15:35:00,47.85,47.88,47.81,47.86,25400.0,47.85,47.88,47.81,47.86,25400.0
2013-03-27 15:40:00,47.86,47.96,47.86,47.96,55400.0,47.86,47.96,47.86,47.96,55400.0
2013-03-27 15:45:00,47.94,47.95,47.87,47.87,53100.0,47.94,47.95,47.87,47.87,53100.0
2013-03-27 15:50:00,47.87,47.88,47.84,47.86,42800.0,47.87,47.88,47.84,47.86,42800.0
2013-03-27 15:55:00,47.87,47.88,47.82,47.85,102400.0,47.87,47.88,47.82,47.85,102400.0
2013-03-28 09:30:00,47.75,47.8,47.33,47.61,44000.0,47.75,47.8,47.33,47.61,44000.0
2013-03-28 09:35:00,47.59,47.73,47.59,47.67,21100.0,47.59,47.73,47.59,47.67,21100.0
2013-03-28 09:40:00,47.69,47.75,47.54,47.6,17700.0,47.69,47.75,47.54,47.6,17700.0
2013-03-28 09:45:00,47.59,47.63,47.51,47.6,14500.0,47.59,47.63,47.51,47.6,14500.0
2013-03-28 09:50:00,47.61,47.67,47.49,47.5,13600.0,47.61,47.67,47.49,47.5,13600.0
2013-03-28 09:55:00,47.5,47.6,47.44,47.56,31100.0,47.5,47.6,47.44,47.56,31100.0
2013-03-28 10:00:00,47.58,47.68,47.56,47.65,29100.0,47.58,47.68,47.56,47.65,29100.0
2013-03-28 10:05:00,47.66,47.78,47.65,47.78,24200.0,47.66,47.78,47.65,47.78,24200.0
2013-03-28 10:10:00,47.77,47.84,47.77,47.8,8700.0,47.77,47.84,47.77,47.8,8700.0
2013-03-28 10:15:00,47.8,47.85,47.77,47.79,11300.0,47.8,47.85,47.77,47.79,11300.0
2013-03-28 10:20:00,47.8,47.97,47.8,47.9,57300.0,47.8,47.97,47.8,47.9,57300.0
2013-03-28 10:25:00,47.91,48.05,47.91,47.98,87300.0,47.91,48.05,47.91,47.98,87300.0
2013-03-28 10:30:00,47.98,48.03,47.94,48.01,36600.0,47.98,48.03,47.94,48.01,36600.0
2013-03-28 10:35:00,48.02,48.09,47.99,48.03,23000.0,48.02,48.09,47.99,48.03,23000.0
2013-03-28 10:40:00,48.01,48.03,47.92,47.96,8800.0,48.01,48.03,47.92,47.96,8800.0
2013-03-28 10:45:00,47.95,47.95,47.88,47.88,19700.0,47.95,47.95,47.88,47.88,19700.0
2013-03-28 10:50:00,47.89,47.9,47.8,47.85,15700.0,47.89,47.9,47.8,47.85,15700.0
2013-03-28 10:55:00,47.86,47.89,47.82,47.84,22300.0,47.86,47.89,47.82,47.84,22300.0
2013-03-28 11:00:00,47.83,47.89,47.83,47.84,7500.0,47.83,47.89,47.83,47.84,7500.0
2013-03-28 11:05:00,47.86,47.86,47.8,47.82,10000.0,47.86,47.86,47.8,47.82,10000.0
2013-03-28 11:10:00,47.8,47.85,47.8,47.83,10600.0,47.8,47.85,47.8,47.83,10600.0
2013-03-28 11:15:00,47.84,47.84,47.8,47.84,17900.0,47.84,47.84,47.8,47.84,17900.0
2013-03-28 11:20:00,47.84,47.84,47.82,47.83,10600.0,47.84,47.84,47.82,47.83,10600.0
2013-03-28 11:25:00,47.82,47.84,47.8,47.84,8300.0,47.82,47.84,47.8,47.84,8300.0
2013-03-28 11:30:00,47.83,47.85,47.8,47.82,8300.0,47.83,47.85,47.8,47.82,8300.0
2013-03-28 11:35:00,47.82,47.85,47.8,47.83,20000.0,47.82,47.85,47.8,47.83,20000.0
2013-03-28 11:40:00,47.83,47.84,47.82,47.84,23000.0,47.83,47.84,47.82,47.84,23000.0
2013-03-28 11:45:00,47.85,47.85,47.82,47.83,8700.0,47.85,47.85,47.82,47.83,8700.0
2013-03-28 11:50:00,47.83,47.84,47.81,47.82,15300.0,47.83,47.84,47.81,47.82,15300.0
2013-03-28 11:55:00,47.83,47.85,47.8,47.84,14800.0,47.83,47.85,47.8,47.84,14800.0
2013-03-28 12:00:00,47.84,47.85,47.8,47.81,5500.0,47.84,47.85,47.8,47.81,5500.0
2013-03-28 12:05:00,47.82,47.85,47.8,47.81,10000.0,47.82,47.85,47.8,47.81,10000.0
2013-03-28 12:10:00,47.82,47.82,47.8,47.82,6300.0,47.82,47.82,47.8,47.82,6300.0
2013-03-28 12:15:00,47.81,47.85,47.79,47.84,19400.0,47.81,47.85,47.79,47.84,19400.0
2013-03-28 12:20:00,47.83,47.84,47.81,47.83,8100.0,47.83,47.84,47.81,47.83,8100.0
2013-03-28 12:25:00,47.83,47.9,47.83,47.87,24400.0,47.83,47.9,47.83,47.87,24400.0
2013-03-28 12:30:00,47.89,47.92,47.86,47.87,9600.0,47.89,47.92,47.86,47.87,9600.0
2013-03-28 12:35:00,47.89,47.89,47.86,47.86,6400.0,47.89,47.89,47.86,47.86,6400.0
2013-03-28 12:40:00,47.86,47.89,47.86,47.88,7700.0,47.86,47.89,47.86,47.88,7700.0
2013-03-28 12:45:00,47.88,47.95,47.88,47.94,11700.0,47.88,47.95,47.88,47.94,11700.0
2013-03-28 12:50:00,47.93,47.94,47.9,47.9,9500.0,47.93,47.94,47.9,47.9,9500.0
2013-03-28 12:55:00,47.9,47.91,47.88,47.91,6600.0,47.9,47.91,47.88,47.91,6600.0
2013-03-28 13:00:00,47.91,47.91,47.85,47.9,9600.0,47.91,47.91,47.85,47.9,9600.0
2013-03-28 13:05:00,47.89,47.9,47.87,47.89,15100.0,47.89,47.9,47.87,47.89,15100.0
2013-03-28 13:10:00,47.9,47.92,47.9,47.91,34700.0,47.9,47.92,47.9,47.91,34700.0
2013-03-28 13:15:00,47.91,47.93,47.87,47.87,8200.0,47.91,47.93,47.87,47.87,8200.0
2013-03-28 13:20:00,47.88,47.9,47.84,47.89,14100.0,47.88,47.9,47.84,47.89,14100.0
2013-03-28 13:25:00,47.9,47.95,47.9,47.95,16000.0,47.9,47.95,47.9,47.95,16000.0
2013-03-28 13:30:00,47.97,47.98,47.95,47.98,20400.0,47.97,47.98,47.95,47.98,20400.0
2013-03-28 13:35:00,47.97,47.99,47.95,47.96,32700.0,47.97,47.99,47.95,47.96,32700.0
2013-03-28 13:40:00,47.97,47.97,47.94,47.94,4100.0,47.97,47.97,47.94,47.94,4100.0
2013-03-28 13:45:00,47.94,47.95,47.86,47.86,14200.0,47.94,47.95,47.86,47.86,14200.0
2013-03-28 13:50:00,47.86,47.88,47.86,47.88,9700.0,47.86,47.88,47.86,47.88,9700.0
2013-03-28 13:55:00,47.88,47.89,47.87,47.88,6400.0,47.88,47.89,47.87,47.88,6400.0
2013-03-28 14:00:00,47.88,47.92,47.88,47.92,9400.0,47.88,47.92,47.88,47.92,9400.0
2013-03-28 14:05:00,47.91,47.98,47.91,47.98,12100.0,47.91,47.98,47.91,47.98,12100.0
2013-03-28 14:10:00,47.98,48.0,47.97,47.99,6500.0,47.98,48.0,47.97,47.99,6500.0
2013-03-28 14:15:00,48.0,48.06,48.0,48.06,16000.0,48.0,48.06,48.0,48.06,16000.0
2013-03-28 14:20:00,48.06,48.17,48.06,48.17,35900.0,48.06,48.17,48.06,48.17,35900.0
2013-03-28 14:25:00,48.18,48.3,48.16,48.27,48900.0,48.18,48.3,48.16,48.27,48900.0
2013-03-28 14:30:00,48.28,48.28,48.11,48.15,29700.0,48.28,48.28,48.11,48.15,29700.0
2013-03-28 14:35:00,48.15,48.19,48.13,48.13,10400.0,48.15,48.19,48.13,48.13,10400.0
2013-03-28 14:40:00,48.14,48.21,48.12,48.21,16500.0,48.14,48.21,48.12,48.21,16500.0
2013-03-28 14:45:00,48.19,48.25,48.17,48.23,26100.0,48.19,48.25,48.17,48.23,26100.0
2013-03-28 14:50:00,48.24,48.31,48.23,48.3,32600.0,48.24,48.31,48.23,48.3,32600.0
2013-03-28 14:55:00,48.3,48.3,48.25,48.27,17700.0,48.3,48.3,48.25,48.27,17700.0
2013-03-28 15:00:00,48.27,48.28,48.17,48.2,22900.0,48.27,48.28,48.17,48.2,22900.0
2013-03-28 15:05:00,48.2,48.23,48.08,48.08,61100.0,48.2,48.23,48.08,48.08,61100.0
2013-03-28 15:10:00,48.08,48.23,48.07,48.16,61400.0,48.08,48.23,48.07,48.16,61400.0
2013-03-28 15:15:00,48.16,48.23,48.13,48.2,40700.0,48.16,48.23,48.13,48.2,40700.0
2013-03-28 15:20:00,48.2,48.3,48.19,48.25,34500.0,48.2,48.3,48.19,48.25,34500.0
2013-03-28 15:25:00,48.24,48.28,48.23,48.25,42800.0,48.24,48.28,48.23,48.25,42800.0
2013-03-28 15:30:00,48.25,48.28,48.22,48.28,32800.0,48.25,48.28,48.22,48.28,32800.0
2013-03-28 15:35:00,48.28,48.32,48.25,48.27,45000.0,48.28,48.32,48.25,48.27,45000.0
2013-03-28 15:40:00,48.28,48.3,48.26,48.28,35400.0,48.28,48.3,48.26,48.28,35400.0
2013-03-28 15:45:00,48.29,48.39,48.29,48.37,95700.0,48.29,48.39,48.29,48.37,95700.0
2013-03-28 15:50:00,48.38,48.46,48.38,48.44,146900.0,48.38,48.46,48.38,48.44,146900.0
2013-03-28 15:55:00,48.45,48.47,48.4,48.43,185000.0,48.45,48.47,48.4,48.43,185000.0
2013-04-01 09:30:00,48.56,48.57,48.29,48.3,43400.0,48.56,48.57,48.29,48.3,43400.0
2013-04-01 09:35:00,48.29,48.39,48.25,48.33,35600.0,48.29,48.39,48.25,48.33,35600.0
2013-04-01 09:40:00,48.33,48.5,48.28,48.43,42100.0,48.33,48.5,48.28,48.43,42100.0
2013-04-01 09:45:00,48.41,48.46,48.16,48.16,85800.0,48.41,48.46,48.16,48.16,85800.0
2013-04-01 09:50:00,48.17,48.17,47.93,47.93,37300.0,48.17,48.17,47.93,47.93,37300.0
2013-04-01 09:55:00,47.94,48.02,47.88,48.0,20800.0,47.94,48.02,47.88,48.0,20800.0
2013-04-01 10:00:00,48.0,48.0,47.78,47.8,84600.0,48.0,48.0,47.78,47.8,84600.0
2013-04-01 10:05:00,47.78,47.87,47.71,47.8,42300.0,47.78,47.87,47.71,47.8,42300.0
2013-04-01 10:10:00,47.8,47.87,47.8,47.8,23000.0,47.8,47.87,47.8,47.8,23000.0
2013-04-01 10:15:00,47.81,47.81,47.78,47.79,22700.0,47.81,47.81,47.78,47.79,22700.0
2013-04-01 10:20:00,47.8,47.8,47.73,47.76,29400.0,47.8,47.8,47.73,47.76,29400.0
2013-04-01 10:25:00,47.77,47.83,47.77,47.81,43900.0,47.77,47.83,47.77,47.81,43900.0
2013-04-01 10:30:00,47.81,47.82,47.73,47.76,34600.0,47.81,47.82,47.73,47.76,34600.0
2013-04-01 10:35:00,47.76,47.76,47.67,47.68,24600.0,47.76,47.76,47.67,47.68,24600.0
2013-04-01 10:40:00,47.69,47.73,47.63,47.73,24300.0,47.69,47.73,47.63,47.73,24300.0
2013-04-01 10:45:00,47.74,47.75,47.66,47.68,25600.0,47.74,47.75,47.66,47.68,25600.0
2013-04-01 10:50:00,47.69,47.69,47.62,47.66,40300.0,47.69,47.69,47.62,47.66,40300.0
2013-04-01 10:55:00,47.65,47.68,47.6,47.6,17200.0,47.65,47.68,47.6,47.6,17200.0
2013-04-01 11:00:00,47.59,47.64,47.55,47.62,23700.0,47.59,47.64,47.55,47.62,23700.0
2013-04-01 11:05:00,47.63,47.63,47.56,47.58,18600.0,47.63,47.63,47.56,47.58,18600.0
2013-04-01 11:10:00,47.59,47.63,47.58,47.63,21500.0,47.59,47.63,47.58,47.63,21500.0
2013-04-01 11:15:00,47.65,47.66,47.57,47.61,25400.0,47.65,47.66,47.57,47.61,25400.0
2013-04-01 11:20:00,47.62,47.65,47.59,47.63,16300.0,47.62,47.65,47.59,47.63,16300.0
2013-04-01 11:25:00,47.61,47.7,47.61,47.7,19100.0,47.61,47.7,47.61,47.7,19100.0
2013-04-01 11:30:00,47.7,47.74,47.69,47.72,10300.0,47.7,47.74,47.69,47.72,10300.0
2013-04-01 11:35:00,47.72,47.73,47.67,47.68,26900.0,47.72,47.73,47.67,47.68,26900.0
2013-04-01 11:40:00,47.67,47.72,47.66,47.72,8300.0,47.67,47.72,47.66,47.72,8300.0
2013-04-01 11:45:00,47.73,47.76,47.72,47.76,12900.0,47.73,47.76,47.72,47.76,12900.0
2013-04-01 11:50:00,47.76,47.76,47.67,47.67,14200.0,47.76,47.76,47.67,47.67,14200.0
2013-04-01 11:55:00,47.66,47.69,47.64,47.64,21800.0,47.66,47.69,47.64,47.64,21800.0
2013-04-01 12:00:00,47.63,47.63,47.58,47.6,12600.0,47.63,47.63,47.58,47.6,12600.0
2013-04-01 12:05:00,47.6,47.6,47.57,47.6,12800.0,47.6,47.6,47.57,47.6,12800.0
2013-04-01 12:10:00,47.59,47.68,47.58,47.62,16500.0,47.59,47.68,47.58,47.62,16500.0
2013-04-01 12:15:00,47.61,47.62,47.56,47.56,11400.0,47.61,47.62,47.56,47.56,11400.0
2013-04-01 12:20:00,47.57,47.58,47.53,47.54,23000.0,47.57,47.58,47.53,47.54,23000.0
2013-04-01 12:25:00,47.53,47.62,47.53,47.6,17400.0,47.53,47.62,47.53,47.6,17400.0
2013-04-01 12:30:00,47.6,47.62,47.58,47.61,26200.0,47.6,47.62,47.58,47.61,26200.0
2013-04-01 12:35:00,47.62,47.69,47.62,47.67,14800.0,47.62,47.69,47.62,47.67,14800.0
2013-04-01 12:40:00,47.65,47.66,47.64,47.65,5200.0,47.65,47.66,47.64,47.65,5200.0
2013-04-01 12:45:00,47.66,47.66,47.61,47.65,25600.0,47.66,47.66,47.61,47.65,25600.0
2013-04-01 12:50:00,47.65,47.68,47.62,47.62,11900.0,47.65,47.68,47.62,47.62,11900.0
2013-04-01 12:55:00,47.62,47.63,47.59,47.63,21800.0,47.62,47.63,47.59,47.63,21800.0
2013-04-01 13:00:00,47.64,47.64,47.59,47.64,33700.0,47.64,47.64,47.59,47.64,33700.0
2013-04-01 13:05:00,47.63,47.66,47.6,47.66,11900.0,47.63,47.66,47.6,47.66,11900.0
2013-04-01 13:10:00,47.66,47.66,47.62,47.64,24700.0,47.66,47.66,47.62,47.64,24700.0
2013-04-01 13:15:00,47.63,47.64,47.54,47.54,22500.0,47.63,47.64,47.54,47.54,22500.0
2013-04-01 13:20:00,47.54,47.54,47.51,47.51,27200.0,47.54,47.54,47.51,47.51,27200.0
2013-04-01 13:25:00,47.51,47.55,47.5,47.5,18200.0,47.51,47.55,47.5,47.5,18200.0
2013-04-01 13:30:00,47.53,47.55,47.5,47.55,13000.0,47.53,47.55,47.5,47.55,13000.0
2013-04-01 13:35:00,47.56,47.56,47.46,47.48,42900.0,47.56,47.56,47.46,47.48,42900.0
2013-04-01 13:40:00,47.49,47.51,47.45,47.48,20400.0,47.49,47.51,47.45,47.48,20400.0
2013-04-01 13:45:00,47.48,47.49,47.43,47.43,16100.0,47.48,47.49,47.43,47.43,16100.0
2013-04-01 13:50:00,47.44,47.47,47.41,47.46,17700.0,47.44,47.47,47.41,47.46,17700.0
2013-04-01 13:55:00,47.47,47.47,47.4,47.44,30900.0,47.47,47.47,47.4,47.44,30900.0
2013-04-01 14:00:00,47.44,47.51,47.43,47.45,27900.0,47.44,47.51,47.43,47.45,27900.0
2013-04-01 14:05:00,47.47,47.52,47.45,47.51,10700.0,47.47,47.52,47.45,47.51,10700.0
2013-04-01 14:10:00,47.51,47.53,47.46,47.51,47900.0,47.51,47.53,47.46,47.51,47900.0
2013-04-01 14:15:00,47.51,47.51,47.47,47.47,30700.0,47.51,47.51,47.47,47.47,30700.0
2013-04-01 14:20:00,47.48,47.51,47.46,47.51,26100.0,47.48,47.51,47.46,47.51,26100.0
2013-04-01 14:25:00,47.51,47.54,47.49,47.49,9100.0,47.51,47.54,47.49,47.49,9100.0
2013-04-01 14:30:00,47.5,47.52,47.47,47.5,34100.0,47.5,47.52,47.47,47.5,34100.0
2013-04-01 14:35:00,47.5,47.54,47.47,47.48,46600.0,47.5,47.54,47.47,47.48,46600.0
2013-04-01 14:40:00,47.5,47.55,47.5,47.5,13900.0,47.5,47.55,47.5,47.5,13900.0
2013-04-01 14:45:00,47.5,47.52,47.49,47.5,23600.0,47.5,47.52,47.49,47.5,23600.0
2013-04-01 14:50:00,47.5,47.53,47.49,47.5,16600.0,47.5,47.53,47.49,47.5,16600.0
2013-04-01 14:55:00,47.5,47.5,47.46,47.46,9300.0,47.5,47.5,47.46,47.46,9300.0
2013-04-01 15:00:00,47.45,47.52,47.44,47.5,22000.0,47.45,47.52,47.44,47.5,22000.0
2013-04-01 15:05:00,47.51,47.55,47.47,47.51,13500.0,47.51,47.55,47.47,47.51,13500.0
2013-04-01 15:10:00,47.52,47.54,47.5,47.54,30000.0,47.52,47.54,47.5,47.54,30000.0
2013-04-01 15:15:00,47.52,47.57,47.51,47.52,21000.0,47.52,47.57,47.51,47.52,21000.0
2013-04-01 15:20:00,47.5,47.5,47.44,47.47,15000.0,47.5,47.5,47.44,47.47,15000.0
2013-04-01 15:25:00,47.46,47.51,47.45,47.45,15500.0,47.46,47.51,47.45,47.45,15500.0
2013-04-01 15:30:00,47.46,47.51,47.43,47.46,29900.0,47.46,47.51,47.43,47.46,29900.0
2013-04-01 15:35:00,47.46,47.51,47.45,47.49,25200.0,47.46,47.51,47.45,47.49,25200.0
2013-04-01 15:40:00,47.49,47.51,47.45,47.5,32900.0,47.49,47.51,47.45,47.5,32900.0
2013-04-01 15:45:00,47.51,47.53,47.48,47.48,39100.0,47.51,47.53,47.48,47.48,39100.0
2013-04-01 15:50:00,47.49,47.56,47.48,47.55,78300.0,47.49,47.56,47.48,47.55,78300.0
2013-04-01 15:55:00,47.54,47.6,47.51,47.56,142300.0,47.54,47.6,47.51,47.56,142300.0
2013-04-02 09:30:00,47.93,48.0,47.44,47.73,51000.0,47.93,48.0,47.44,47.73,51000.0
2013-04-02 09:35:00,47.73,47.88,47.7,47.81,17300.0,47.73,47.88,47.7,47.81,17300.0
2013-04-02 09:40:00,47.83,47.85,47.75,47.79,16500.0,47.83,47.85,47.75,47.79,16500.0
2013-04-02 09:45:00,47.78,47.78,47.55,47.6,32400.0,47.78,47.78,47.55,47.6,32400.0
2013-04-02 09:50:00,47.58,47.58,47.45,47.47,21500.0,47.58,47.58,47.45,47.47,21500.0
2013-04-02 09:55:00,47.45,47.6,47.45,47.57,10500.0,47.45,47.6,47.45,47.57,10500.0
2013-04-02 10:00:00,47.59,47.67,47.55,47.56,6700.0,47.59,47.67,47.55,47.56,6700.0
2013-04-02 10:05:00,47.57,47.6,47.45,47.52,29600.0,47.57,47.6,47.45,47.52,29600.0
2013-04-02 10:10:00,47.53,47.62,47.48,47.62,37700.0,47.53,47.62,47.48,47.62,37700.0
2013-04-02 10:15:00,47.62,47.66,47.58,47.61,16300.0,47.62,47.66,47.58,47.61,16300.0
2013-04-02 10:20:00,47.61,47.71,47.6,47.71,11300.0,47.61,47.71,47.6,47.71,11300.0
2013-04-02 10:25:00,47.69,47.71,47.62,47.62,13900.0,47.69,47.71,47.62,47.62,13900.0
2013-04-02 10:30:00,47.6,47.6,47.54,47.58,9900.0,47.6,47.6,47.54,47.58,9900.0
2013-04-02 10:35:00,47.58,47.58,47.5,47.53,18700.0,47.58,47.58,47.5,47.53,18700.0
2013-04-02 10:40:00,47.57,47.59,47.52,47.55,22500.0,47.57,47.59,47.52,47.55,22500.0
2013-04-02 10:45:00,47.55,47.65,47.54,47.64,12800.0,47.55,47.65,47.54,47.64,12800.0
2013-04-02 10:50:00,47.64,47.64,47.55,47.56,12900.0,47.64,47.64,47.55,47.56,12900.0
2013-04-02 10:55:00,47.56,47.58,47.48,47.5,44400.0,47.56,47.58,47.48,47.5,44400.0
2013-04-02 11:00:00,47.48,47.5,47.43,47.46,27600.0,47.48,47.5,47.43,47.46,27600.0
2013-04-02 11:05:00,47.48,47.49,47.43,47.45,9000.0,47.48,47.49,47.43,47.45,9000.0
2013-04-02 11:10:00,47.45,47.48,47.42,47.46,17600.0,47.45,47.48,47.42,47.46,17600.0
2013-04-02 11:15:00,47.45,47.45,47.34,47.38,39800.0,47.45,47.45,47.34,47.38,39800.0
2013-04-02 11:20:00,47.39,47.46,47.39,47.43,14400.0,47.39,47.46,47.39,47.43,14400.0
2013-04-02 11:25:00,47.43,47.45,47.24,47.26,62900.0,47.43,47.45,47.24,47.26,62900.0
2013-04-02 11:30:00,47.26,47.52,47.25,47.52,21700.0,47.26,47.52,47.25,47.52,21700.0
2013-04-02 11:35:00,47.51,47.54,47.48,47.5,17900.0,47.51,47.54,47.48,47.5,17900.0
2013-04-02 11:40:00,47.49,47.49,47.41,47.41,4400.0,47.49,47.49,47.41,47.41,4400.0
2013-04-02 11:45:00,47.41,47.41,47.37,47.38,7300.0,47.41,47.41,47.37,47.38,7300.0
2013-04-02 11:50:00,47.4,47.4,47.25,47.25,17400.0,47.4,47.4,47.25,47.25,17400.0
2013-04-02 11:55:00,47.24,47.25,47.16,47.24,14100.0,47.24,47.25,47.16,47.24,14100.0
2013-04-02 12:00:00,47.24,47.31,47.24,47.28,14100.0,47.24,47.31,47.24,47.28,14100.0
2013-04-02 12:05:00,47.29,47.3,47.28,47.3,2700.0,47.29,47.3,47.28,47.3,2700.0
2013-04-02 12:10:00,47.3,47.3,47.25,47.26,4200.0,47.3,47.3,47.25,47.26,4200.0
2013-04-02 12:15:00,47.27,47.27,47.22,47.23,10300.0,47.27,47.27,47.22,47.23,10300.0
2013-04-02 12:20:00,47.23,47.27,47.23,47.24,9800.0,47.23,47.27,47.23,47.24,9800.0
2013-04-02 12:25:00,47.24,47.29,47.24,47.27,7300.0,47.24,47.29,47.24,47.27,7300.0
2013-04-02 12:30:00,47.28,47.3,47.27,47.3,10000.0,47.28,47.3,47.27,47.3,10000.0
2013-04-02 12:35:00,47.3,47.31,47.29,47.3,13600.0,47.3,47.31,47.29,47.3,13600.0
2013-04-02 12:40:00,47.31,47.34,47.29,47.34,4800.0,47.31,47.34,47.29,47.34,4800.0
2013-04-02 12:45:00,47.35,47.39,47.35,47.37,5800.0,47.35,47.39,47.35,47.37,5800.0
2013-04-02 12:50:00,47.37,47.39,47.37,47.39,2800.0,47.37,47.39,47.37,47.39,2800.0
2013-04-02 12:55:00,47.41,47.41,47.38,47.39,3400.0,47.41,47.41,47.38,47.39,3400.0
2013-04-02 13:00:00,47.39,47.39,47.35,47.35,10200.0,47.39,47.39,47.35,47.35,10200.0
2013-04-02 13:05:00,47.35,47.35,47.3,47.33,8900.0,47.35,47.35,47.3,47.33,8900.0
2013-04-02 13:10:00,47.33,47.38,47.32,47.38,6000.0,47.33,47.38,47.32,47.38,6000.0
2013-04-02 13:15:00,47.4,47.42,47.39,47.41,8600.0,47.4,47.42,47.39,47.41,8600.0
2013-04-02 13:20:00,47.42,47.44,47.4,47.44,1900.0,47.42,47.44,47.4,47.44,1900.0
2013-04-02 13:25:00,47.43,47.43,47.34,47.34,14800.0,47.43,47.43,47.34,47.34,14800.0
2013-04-02 13:30:00,47.35,47.36,47.27,47.29,51800.0,47.35,47.36,47.27,47.29,51800.0
2013-04-02 13:35:00,47.3,47.3,47.26,47.28,3900.0,47.3,47.3,47.26,47.28,3900.0
2013-04-02 13:40:00,47.28,47.29,47.27,47.29,5400.0,47.28,47.29,47.27,47.29,5400.0
2013-04-02 13:45:00,47.29,47.3,47.27,47.3,11300.0,47.29,47.3,47.27,47.3,11300.0
2013-04-02 13:50:00,47.28,47.3,47.26,47.26,13800.0,47.28,47.3,47.26,47.26,13800.0
2013-04-02 13:55:00,47.26,47.27,47.25,47.26,9400.0,47.26,47.27,47.25,47.26,9400.0
2013-04-02 14:00:00,47.27,47.29,47.26,47.28,15900.0,47.27,47.29,47.26,47.28,15900.0
2013-04-02 14:05:00,47.28,47.3,47.28,47.29,7300.0,47.28,47.3,47.28,47.29,7300.0
2013-04-02 14:10:00,47.28,47.3,47.27,47.29,23700.0,47.28,47.3,47.27,47.29,23700.0
2013-04-02 14:15:00,47.28,47.31,47.27,47.28,8300.0,47.28,47.31,47.27,47.28,8300.0
2013-04-02 14:20:00,47.28,47.29,47.25,47.25,22000.0,47.28,47.29,47.25,47.25,22000.0
2013-04-02 14:25:00,47.25,47.26,47.22,47.25,19200.0,47.25,47.26,47.22,47.25,19200.0
2013-04-02 14:30:00,47.25,47.25,47.14,47.15,28700.0,47.25,47.25,47.14,47.15,28700.0
2013-04-02 14:35:00,47.14,47.18,47.13,47.16,23300.0,47.14,47.18,47.13,47.16,23300.0
2013-04-02 14:40:00,47.15,47.16,47.09,47.1,28200.0,47.15,47.16,47.09,47.1,28200.0
2013-04-02 14:45:00,47.1,47.11,47.09,47.09,18100.0,47.1,47.11,47.09,47.09,18100.0
2013-04-02 14:50:00,47.08,47.09,47.05,47.05,36100.0,47.08,47.09,47.05,47.05,36100.0
2013-04-02 14:55:00,47.06,47.08,47.05,47.06,43200.0,47.06,47.08,47.05,47.06,43200.0
2013-04-02 15:00:00,47.06,47.14,47.06,47.14,18200.0,47.06,47.14,47.06,47.14,18200.0
2013-04-02 15:05:00,47.14,47.18,47.14,47.18,5800.0,47.14,47.18,47.14,47.18,5800.0
2013-04-02 15:10:00,47.17,47.24,47.17,47.24,9600.0,47.17,47.24,47.17,47.24,9600.0
2013-04-02 15:15:00,47.24,47.26,47.2,47.21,38700.0,47.24,47.26,47.2,47.21,38700.0
2013-04-02 15:20:00,47.22,47.26,47.21,47.22,20800.0,47.22,47.26,47.21,47.22,20800.0
2013-04-02 15:25:00,47.23,47.25,47.23,47.25,19200.0,47.23,47.25,47.23,47.25,19200.0
2013-04-02 15:30:00,47.24,47.27,47.22,47.26,26100.0,47.24,47.27,47.22,47.26,26100.0
2013-04-02 15:35:00,47.26,47.26,47.21,47.21,19300.0,47.26,47.26,47.21,47.21,19300.0
2013-04-02 15:40:00,47.21,47.27,47.2,47.22,99000.0,47.21,47.27,47.2,47.22,99000.0
2013-04-02 15:45:00,47.21,47.22,47.16,47.16,44100.0,47.21,47.22,47.16,47.16,44100.0
2013-04-02 15:50:00,47.16,47.26,47.16,47.23,76900.0,47.16,47.26,47.16,47.23,76900.0
2013-04-02 15:55:00,47.23,47.33,47.23,47.33,92300.0,47.23,47.33,47.23,47.33,92300.0
2013-04-03 09:30:00,48.35,48.44,47.81,48.07,215000.0,48.35,48.44,47.81,48.07,215000.0
2013-04-03 09:35:00,48.07,48.08,47.85,47.86,94900.0,48.07,48.08,47.85,47.86,94900.0
2013-04-03 09:40:00,47.86,47.91,47.69,47.88,74600.0,47.86,47.91,47.69,47.88,74600.0
2013-04-03 09:45:00,47.88,47.97,47.55,47.63,65100.0,47.88,47.97,47.55,47.63,65100.0
2013-04-03 09:50:00,47.63,47.74,47.6,47.63,146100.0,47.63,47.74,47.6,47.63,146100.0
2013-04-03 09:55:00,47.65,47.75,47.6,47.69,75900.0,47.65,47.75,47.6,47.69,75900.0
2013-04-03 10:00:00,47.68,47.72,47.48,47.5,55600.0,47.68,47.72,47.48,47.5,55600.0
2013-04-03 10:05:00,47.5,47.54,47.46,47.49,75100.0,47.5,47.54,47.46,47.49,75100.0
2013-04-03 10:10:00,47.5,47.51,47.42,47.42,70200.0,47.5,47.51,47.42,47.42,70200.0
2013-04-03 10:15:00,47.42,47.51,47.42,47.5,41100.0,47.42,47.51,47.42,47.5,41100.0
2013-04-03 10:20:00,47.51,47.51,47.46,47.49,38800.0,47.51,47.51,47.46,47.49,38800.0
2013-04-03 10:25:00,47.49,47.51,47.47,47.48,44000.0,47.49,47.51,47.47,47.48,44000.0
2013-04-03 10:30:00,47.48,47.51,47.47,47.49,32100.0,47.48,47.51,47.47,47.49,32100.0
2013-04-03 10:35:00,47.49,47.51,47.45,47.5,52000.0,47.49,47.51,47.45,47.5,52000.0
2013-04-03 10:40:00,47.5,47.5,47.45,47.47,41900.0,47.5,47.5,47.45,47.47,41900.0
2013-04-03 10:45:00,47.47,47.5,47.46,47.5,24500.0,47.47,47.5,47.46,47.5,24500.0
2013-04-03 10:50:00,47.48,47.51,47.47,47.5,40800.0,47.48,47.51,47.47,47.5,40800.0
2013-04-03 10:55:00,47.5,47.5,47.4,47.4,23500.0,47.5,47.5,47.4,47.4,23500.0
2013-04-03 11:00:00,47.41,47.51,47.41,47.48,31500.0,47.41,47.51,47.41,47.48,31500.0
2013-04-03 11:05:00,47.49,47.49,47.45,47.48,21000.0,47.49,47.49,47.45,47.48,21000.0
2013-04-03 11:10:00,47.49,47.49,47.37,47.44,29100.0,47.49,47.49,47.37,47.44,29100.0
2013-04-03 11:15:00,47.44,47.45,47.37,47.4,13400.0,47.44,47.45,47.37,47.4,13400.0
2013-04-03 11:20:00,47.41,47.45,47.41,47.45,11600.0,47.41,47.45,47.41,47.45,11600.0
2013-04-03 11:25:00,47.44,47.45,47.35,47.39,20000.0,47.44,47.45,47.35,47.39,20000.0
2013-04-03 11:30:00,47.39,47.4,47.32,47.33,25700.0,47.39,47.4,47.32,47.33,25700.0
2013-04-03 11:35:00,47.33,47.35,47.32,47.34,12800.0,47.33,47.35,47.32,47.34,12800.0
2013-04-03 11:40:00,47.34,47.4,47.28,47.4,29200.0,47.34,47.4,47.28,47.4,29200.0
2013-04-03 11:45:00,47.38,47.5,47.38,47.47,19000.0,47.38,47.5,47.38,47.47,19000.0
2013-04-03 11:50:00,47.47,47.47,47.42,47.46,9500.0,47.47,47.47,47.42,47.46,9500.0
2013-04-03 11:55:00,47.46,47.48,47.44,47.47,17600.0,47.46,47.48,47.44,47.47,17600.0
2013-04-03 12:00:00,47.47,47.48,47.45,47.46,4700.0,47.47,47.48,47.45,47.46,4700.0
2013-04-03 12:05:00,47.45,47.46,47.41,47.42,12800.0,47.45,47.46,47.41,47.42,12800.0
2013-04-03 12:10:00,47.43,47.45,47.42,47.44,22800.0,47.43,47.45,47.42,47.44,22800.0
2013-04-03 12:15:00,47.44,47.48,47.42,47.44,26200.0,47.44,47.48,47.42,47.44,26200.0
2013-04-03 12:20:00,47.44,47.48,47.44,47.47,11500.0,47.44,47.48,47.44,47.47,11500.0
2013-04-03 12:25:00,47.48,47.49,47.42,47.43,13200.0,47.48,47.49,47.42,47.43,13200.0
2013-04-03 12:30:00,47.43,47.49,47.41,47.48,17200.0,47.43,47.49,47.41,47.48,17200.0
2013-04-03 12:35:00,47.48,47.49,47.43,47.43,17400.0,47.48,47.49,47.43,47.43,17400.0
2013-04-03 12:40:00,47.43,47.45,47.37,47.37,17200.0,47.43,47.45,47.37,47.37,17200.0
2013-04-03 12:45:00,47.36,47.38,47.34,47.34,19100.0,47.36,47.38,47.34,47.34,19100.0
2013-04-03 12:50:00,47.34,47.42,47.31,47.42,20300.0,47.34,47.42,47.31,47.42,20300.0
2013-04-03 12:55:00,47.42,47.46,47.4,47.44,12400.0,47.42,47.46,47.4,47.44,12400.0
2013-04-03 13:00:00,47.43,47.46,47.43,47.45,13100.0,47.43,47.46,47.43,47.45,13100.0
2013-04-03 13:05:00,47.45,47.47,47.43,47.47,30200.0,47.45,47.47,47.43,47.47,30200.0
2013-04-03 13:10:00,47.46,47.46,47.42,47.43,18500.0,47.46,47.46,47.42,47.43,18500.0
2013-04-03 13:15:00,47.43,47.48,47.42,47.44,18600.0,47.43,47.48,47.42,47.44,18600.0
2013-04-03 13:20:00,47.44,47.47,47.43,47.46,17800.0,47.44,47.47,47.43,47.46,17800.0
2013-04-03 13:25:00,47.46,47.47,47.36,47.38,30800.0,47.46,47.47,47.36,47.38,30800.0
2013-04-03 13:30:00,47.37,47.39,47.25,47.29,40200.0,47.37,47.39,47.25,47.29,40200.0
2013-04-03 13:35:00,47.29,47.3,47.22,47.25,24200.0,47.29,47.3,47.22,47.25,24200.0
2013-04-03 13:40:00,47.25,47.28,47.23,47.23,20500.0,47.25,47.28,47.23,47.23,20500.0
2013-04-03 13:45:00,47.23,47.23,47.16,47.19,25600.0,47.23,47.23,47.16,47.19,25600.0
2013-04-03 13:50:00,47.18,47.25,47.16,47.24,21900.0,47.18,47.25,47.16,47.24,21900.0
2013-04-03 13:55:00,47.24,47.28,47.22,47.24,22300.0,47.24,47.28,47.22,47.24,22300.0
2013-04-03 14:00:00,47.24,47.28,47.22,47.28,19400.0,47.24,47.28,47.22,47.28,19400.0
2013-04-03 14:05:00,47.28,47.34,47.21,47.33,27700.0,47.28,47.34,47.21,47.33,27700.0
2013-04-03 14:10:00,47.33,47.36,47.27,47.31,28100.0,47.33,47.36,47.27,47.31,28100.0
2013-04-03 14:15:00,47.32,47.32,47.24,47.25,24200.0,47.32,47.32,47.24,47.25,24200.0
2013-04-03 14:20:00,47.25,47.27,47.22,47.23,27200.0,47.25,47.27,47.22,47.23,27200.0
2013-04-03 14:25:00,47.23,47.26,47.19,47.23,23800.0,47.23,47.26,47.19,47.23,23800.0
2013-04-03 14:30:00,47.25,47.31,47.24,47.3,39800.0,47.25,47.31,47.24,47.3,39800.0
2013-04-03 14:35:00,47.3,47.39,47.3,47.39,22100.0,47.3,47.39,47.3,47.39,22100.0
2013-04-03 14:40:00,47.39,47.44,47.37,47.37,25300.0,47.39,47.44,47.37,47.37,25300.0
2013-04-03 14:45:00,47.36,47.38,47.32,47.38,18900.0,47.36,47.38,47.32,47.38,18900.0
2013-04-03 14:50:00,47.37,47.38,47.3,47.31,26800.0,47.37,47.38,47.3,47.31,26800.0
2013-04-03 14:55:00,47.32,47.36,47.3,47.36,21000.0,47.32,47.36,47.3,47.36,21000.0
2013-04-03 15:00:00,47.35,47.38,47.35,47.37,32100.0,47.35,47.38,47.35,47.37,32100.0
2013-04-03 15:05:00,47.37,47.41,47.36,47.38,22200.0,47.37,47.41,47.36,47.38,22200.0
2013-04-03 15:10:00,47.37,47.42,47.35,47.41,25800.0,47.37,47.42,47.35,47.41,25800.0
2013-04-03 15:15:00,47.4,47.4,47.33,47.33,18600.0,47.4,47.4,47.33,47.33,18600.0
2013-04-03 15:20:00,47.34,47.35,47.29,47.35,24700.0,47.34,47.35,47.29,47.35,24700.0
2013-04-03 15:25:00,47.36,47.37,47.3,47.34,31100.0,47.36,47.37,47.3,47.34,31100.0
2013-04-03 15:30:00,47.34,47.35,47.28,47.3,30000.0,47.34,47.35,47.28,47.3,30000.0
2013-04-03 15:35:00,47.29,47.29,47.21,47.26,46900.0,47.29,47.29,47.21,47.26,46900.0
2013-04-03 15:40:00,47.25,47.33,47.24,47.32,71600.0,47.25,47.33,47.24,47.32,71600.0
2013-04-03 15:45:00,47.32,47.38,47.3,47.3,103700.0,47.32,47.38,47.3,47.3,103700.0
2013-04-03 15:50:00,47.3,47.34,47.29,47.32,70100.0,47.3,47.34,47.29,47.32,70100.0
2013-04-03 15:55:00,47.31,47.34,47.25,47.26,91200.0,47.31,47.34,47.25,47.26,91200.0
2013-04-04 09:30:00,47.25,47.28,47.12,47.19,67400.0,47.25,47.28,47.12,47.19,67400.0
2013-04-04 09:35:00,47.22,47.49,47.19,47.32,27500.0,47.22,47.49,47.19,47.32,27500.0
2013-04-04 09:40:00,47.29,47.52,47.29,47.49,25600.0,47.29,47.52,47.29,47.49,25600.0
2013-04-04 09:45:00,47.48,47.51,47.42,47.44,23700.0,47.48,47.51,47.42,47.44,23700.0
2013-04-04 09:50:00,47.43,47.51,47.43,47.5,22700.0,47.43,47.51,47.43,47.5,22700.0
2013-04-04 09:55:00,47.5,47.53,47.49,47.5,28500.0,47.5,47.53,47.49,47.5,28500.0
2013-04-04 10:00:00,47.5,47.66,47.48,47.63,59700.0,47.5,47.66,47.48,47.63,59700.0
2013-04-04 10:05:00,47.63,47.68,47.54,47.54,28800.0,47.63,47.68,47.54,47.54,28800.0
2013-04-04 10:10:00,47.54,47.61,47.48,47.52,129400.0,47.54,47.61,47.48,47.52,129400.0
2013-04-04 10:15:00,47.54,47.54,47.39,47.47,38400.0,47.54,47.54,47.39,47.47,38400.0
2013-04-04 10:20:00,47.5,47.56,47.39,47.54,29600.0,47.5,47.56,47.39,47.54,29600.0
2013-04-04 10:25:00,47.54,47.58,47.42,47.45,29300.0,47.54,47.58,47.42,47.45,29300.0
2013-04-04 10:30:00,47.46,47.52,47.38,47.38,20700.0,47.46,47.52,47.38,47.38,20700.0
2013-04-04 10:35:00,47.38,47.49,47.38,47.43,21700.0,47.38,47.49,47.38,47.43,21700.0
2013-04-04 10:40:00,47.44,47.56,47.44,47.52,17400.0,47.44,47.56,47.44,47.52,17400.0
2013-04-04 10:45:00,47.52,47.55,47.5,47.53,13300.0,47.52,47.55,47.5,47.53,13300.0
2013-04-04 10:50:00,47.52,47.63,47.52,47.58,19700.0,47.52,47.63,47.52,47.58,19700.0
2013-04-04 10:55:00,47.58,47.59,47.47,47.47,23400.0,47.58,47.59,47.47,47.47,23400.0
2013-04-04 11:00:00,47.47,47.55,47.46,47.53,27500.0,47.47,47.55,47.46,47.53,27500.0
2013-04-04 11:05:00,47.53,47.62,47.52,47.54,12200.0,47.53,47.62,47.52,47.54,12200.0
2013-04-04 11:10:00,47.53,47.58,47.52,47.57,16000.0,47.53,47.58,47.52,47.57,16000.0
2013-04-04 11:15:00,47.57,47.59,47.55,47.56,7300.0,47.57,47.59,47.55,47.56,7300.0
2013-04-04 11:20:00,47.56,47.6,47.52,47.55,17900.0,47.56,47.6,47.52,47.55,17900.0
2013-04-04 11:25:00,47.56,47.57,47.52,47.56,40500.0,47.56,47.57,47.52,47.56,40500.0
2013-04-04 11:30:00,47.55,47.55,47.45,47.45,17700.0,47.55,47.55,47.45,47.45,17700.0
2013-04-04 11:35:00,47.46,47.46,47.41,47.41,18000.0,47.46,47.46,47.41,47.41,18000.0
2013-04-04 11:40:00,47.41,47.51,47.41,47.48,8300.0,47.41,47.51,47.41,47.48,8300.0
2013-04-04 11:45:00,47.47,47.52,47.47,47.5,17800.0,47.47,47.52,47.47,47.5,17800.0
2013-04-04 11:50:00,47.5,47.5,47.45,47.48,44900.0,47.5,47.5,47.45,47.48,44900.0
2013-04-04 11:55:00,47.47,47.5,47.46,47.48,11700.0,47.47,47.5,47.46,47.48,11700.0
2013-04-04 12:00:00,47.49,47.5,47.44,47.44,21500.0,47.49,47.5,47.44,47.44,21500.0
2013-04-04 12:05:00,47.44,47.47,47.34,47.38,16100.0,47.44,47.47,47.34,47.38,16100.0
2013-04-04 12:10:00,47.39,47.4,47.37,47.4,13300.0,47.39,47.4,47.37,47.4,13300.0
2013-04-04 12:15:00,47.41,47.46,47.41,47.45,7200.0,47.41,47.46,47.41,47.45,7200.0
2013-04-04 12:20:00,47.47,47.49,47.39,47.46,13200.0,47.47,47.49,47.39,47.46,13200.0
2013-04-04 12:25:00,47.46,47.47,47.41,47.43,8600.0,47.46,47.47,47.41,47.43,8600.0
2013-04-04 12:30:00,47.41,47.43,47.41,47.43,4400.0,47.41,47.43,47.41,47.43,4400.0
2013-04-04 12:35:00,47.44,47.47,47.43,47.43,9700.0,47.44,47.47,47.43,47.43,9700.0
2013-04-04 12:40:00,47.44,47.47,47.44,47.47,5400.0,47.44,47.47,47.44,47.47,5400.0
2013-04-04 12:45:00,47.46,47.49,47.45,47.48,9100.0,47.46,47.49,47.45,47.48,9100.0
2013-04-04 12:50:00,47.5,47.5,47.46,47.48,5300.0,47.5,47.5,47.46,47.48,5300.0
2013-04-04 12:55:00,47.48,47.5,47.45,47.48,5200.0,47.48,47.5,47.45,47.48,5200.0
2013-04-04 13:00:00,47.49,47.49,47.45,47.47,10500.0,47.49,47.49,47.45,47.47,10500.0
2013-04-04 13:05:00,47.46,47.49,47.46,47.48,14400.0,47.46,47.49,47.46,47.48,14400.0
2013-04-04 13:10:00,47.45,47.47,47.45,47.45,4400.0,47.45,47.47,47.45,47.45,4400.0
2013-04-04 13:15:00,47.45,47.45,47.41,47.41,10600.0,47.45,47.45,47.41,47.41,10600.0
2013-04-04 13:20:00,47.41,47.42,47.3,47.35,41300.0,47.41,47.42,47.3,47.35,41300.0
2013-04-04 13:25:00,47.36,47.39,47.34,47.35,12600.0,47.36,47.39,47.34,47.35,12600.0
2013-04-04 13:30:00,47.36,47.39,47.34,47.36,11700.0,47.36,47.39,47.34,47.36,11700.0
2013-04-04 13:35:00,47.37,47.42,47.37,47.41,10600.0,47.37,47.42,47.37,47.41,10600.0
2013-04-04 13:40:00,47.42,47.48,47.42,47.44,20400.0,47.42,47.48,47.42,47.44,20400.0
2013-04-04 13:45:00,47.45,47.51,47.45,47.5,15500.0,47.45,47.51,47.45,47.5,15500.0
2013-04-04 13:50:00,47.5,47.54,47.49,47.52,19900.0,47.5,47.54,47.49,47.52,19900.0
2013-04-04 13:55:00,47.51,47.54,47.49,47.53,7900.0,47.51,47.54,47.49,47.53,7900.0
2013-04-04 14:00:00,47.51,47.55,47.51,47.55,43600.0,47.51,47.55,47.51,47.55,43600.0
2013-04-04 14:05:00,47.55,47.56,47.53,47.54,23100.0,47.55,47.56,47.53,47.54,23100.0
2013-04-04 14:10:00,47.54,47.55,47.52,47.52,15200.0,47.54,47.55,47.52,47.52,15200.0
2013-04-04 14:15:00,47.53,47.55,47.52,47.54,11300.0,47.53,47.55,47.52,47.54,11300.0
2013-04-04 14:20:00,47.55,47.61,47.55,47.59,12500.0,47.55,47.61,47.55,47.59,12500.0
2013-04-04 14:25:00,47.6,47.63,47.58,47.62,10700.0,47.6,47.63,47.58,47.62,10700.0
2013-04-04 14:30:00,47.63,47.65,47.61,47.63,16300.0,47.63,47.65,47.61,47.63,16300.0
2013-04-04 14:35:00,47.63,47.64,47.61,47.62,9800.0,47.63,47.64,47.61,47.62,9800.0
2013-04-04 14:40:00,47.63,47.65,47.6,47.65,14000.0,47.63,47.65,47.6,47.65,14000.0
2013-04-04 14:45:00,47.65,47.66,47.61,47.63,12900.0,47.65,47.66,47.61,47.63,12900.0
2013-04-04 14:50:00,47.63,47.64,47.59,47.59,21400.0,47.63,47.64,47.59,47.59,21400.0
2013-04-04 14:55:00,47.58,47.58,47.55,47.55,9900.0,47.58,47.58,47.55,47.55,9900.0
2013-04-04 15:00:00,47.55,47.58,47.55,47.58,12300.0,47.55,47.58,47.55,47.58,12300.0
2013-04-04 15:05:00,47.58,47.61,47.56,47.58,15500.0,47.58,47.61,47.56,47.58,15500.0
2013-04-04 15:10:00,47.58,47.64,47.57,47.62,11700.0,47.58,47.64,47.57,47.62,11700.0
2013-04-04 15:15:00,47.62,47.63,47.59,47.61,20800.0,47.62,47.63,47.59,47.61,20800.0
2013-04-04 15:20:00,47.62,47.65,47.6,47.63,13600.0,47.62,47.65,47.6,47.63,13600.0
2013-04-04 15:25:00,47.64,47.67,47.62,47.66,12800.0,47.64,47.67,47.62,47.66,12800.0
2013-04-04 15:30:00,47.64,47.66,47.57,47.6,167800.0,47.64,47.66,47.57,47.6,167800.0
2013-04-04 15:35:00,47.61,47.63,47.58,47.6,28900.0,47.61,47.63,47.58,47.6,28900.0
2013-04-04 15:40:00,47.59,47.65,47.59,47.64,69500.0,47.59,47.65,47.59,47.64,69500.0
2013-04-04 15:45:00,47.65,47.66,47.65,47.66,22300.0,47.65,47.66,47.65,47.66,22300.0
2013-04-04 15:50:00,47.65,47.65,47.62,47.64,65400.0,47.65,47.65,47.62,47.64,65400.0
2013-04-04 15:55:00,47.63,47.71,47.62,47.67,176200.0,47.63,47.71,47.62,47.67,176200.0
2013-04-05 09:30:00,46.85,47.2,46.85,47.12,48800.0,46.85,47.2,46.85,47.12,48800.0
2013-04-05 09:35:00,47.13,47.19,46.96,47.03,27600.0,47.13,47.19,46.96,47.03,27600.0
2013-04-05 09:40:00,47.03,47.22,47.0,47.14,32500.0,47.03,47.22,47.0,47.14,32500.0
2013-04-05 09:45:00,47.14,47.25,47.13,47.13,52900.0,47.14,47.25,47.13,47.13,52900.0
2013-04-05 09:50:00,47.09,47.1,46.99,47.01,16800.0,47.09,47.1,46.99,47.01,16800.0
2013-04-05 09:55:00,47.02,47.02,46.8,46.8,25400.0,47.02,47.02,46.8,46.8,25400.0
2013-04-05 10:00:00,46.8,46.83,46.73,46.77,131500.0,46.8,46.83,46.73,46.77,131500.0
2013-04-05 10:05:00,46.77,46.77,46.63,46.7,41000.0,46.77,46.77,46.63,46.7,41000.0
2013-04-05 10:10:00,46.69,46.84,46.69,46.73,25100.0,46.69,46.84,46.69,46.73,25100.0
2013-04-05 10:15:00,46.73,46.8,46.7,46.72,65600.0,46.73,46.8,46.7,46.72,65600.0
2013-04-05 10:20:00,46.71,46.78,46.7,46.74,73800.0,46.71,46.78,46.7,46.74,73800.0
2013-04-05 10:25:00,46.74,46.85,46.7,46.79,25100.0,46.74,46.85,46.7,46.79,25100.0
2013-04-05 10:30:00,46.78,46.87,46.72,46.77,75000.0,46.78,46.87,46.72,46.77,75000.0
2013-04-05 10:35:00,46.78,46.79,46.7,46.75,20400.0,46.78,46.79,46.7,46.75,20400.0
2013-04-05 10:40:00,46.75,46.75,46.7,46.72,164100.0,46.75,46.75,46.7,46.72,164100.0
2013-04-05 10:45:00,46.71,46.8,46.71,46.79,13600.0,46.71,46.8,46.71,46.79,13600.0
2013-04-05 10:50:00,46.8,46.83,46.77,46.8,18000.0,46.8,46.83,46.77,46.8,18000.0
2013-04-05 10:55:00,46.81,46.83,46.76,46.76,6800.0,46.81,46.83,46.76,46.76,6800.0
2013-04-05 11:00:00,46.75,46.88,46.75,46.84,89300.0,46.75,46.88,46.75,46.84,89300.0
2013-04-05 11:05:00,46.83,46.85,46.76,46.79,12000.0,46.83,46.85,46.76,46.79,12000.0
2013-04-05 11:10:00,46.78,46.85,46.78,46.82,15900.0,46.78,46.85,46.78,46.82,15900.0
2013-04-05 11:15:00,46.81,46.84,46.8,46.82,9900.0,46.81,46.84,46.8,46.82,9900.0
2013-04-05 11:20:00,46.82,46.92,46.82,46.9,12000.0,46.82,46.92,46.82,46.9,12000.0
2013-04-05 11:25:00,46.9,46.9,46.82,46.86,21000.0,46.9,46.9,46.82,46.86,21000.0
2013-04-05 11:30:00,46.84,46.86,46.81,46.85,14100.0,46.84,46.86,46.81,46.85,14100.0
2013-04-05 11:35:00,46.83,46.84,46.8,46.82,6600.0,46.83,46.84,46.8,46.82,6600.0
2013-04-05 11:40:00,46.83,46.89,46.83,46.89,8500.0,46.83,46.89,46.83,46.89,8500.0
2013-04-05 11:45:00,46.89,46.9,46.84,46.84,10100.0,46.89,46.9,46.84,46.84,10100.0
2013-04-05 11:50:00,46.83,46.84,46.79,46.79,8400.0,46.83,46.84,46.79,46.79,8400.0
2013-04-05 11:55:00,46.79,46.8,46.73,46.73,15800.0,46.79,46.8,46.73,46.73,15800.0
2013-04-05 12:00:00,46.72,46.74,46.7,46.72,8700.0,46.72,46.74,46.7,46.72,8700.0
2013-04-05 12:05:00,46.74,46.79,46.74,46.78,5500.0,46.74,46.79,46.74,46.78,5500.0
2013-04-05 12:10:00,46.77,46.8,46.77,46.79,6800.0,46.77,46.8,46.77,46.79,6800.0
2013-04-05 12:15:00,46.79,46.8,46.74,46.76,16000.0,46.79,46.8,46.74,46.76,16000.0
2013-04-05 12:20:00,46.77,46.77,46.71,46.73,6700.0,46.77,46.77,46.71,46.73,6700.0
2013-04-05 12:25:00,46.71,46.73,46.7,46.73,10400.0,46.71,46.73,46.7,46.73,10400.0
2013-04-05 12:30:00,46.74,46.76,46.7,46.72,12000.0,46.74,46.76,46.7,46.72,12000.0
2013-04-05 12:35:00,46.73,46.76,46.72,46.76,6300.0,46.73,46.76,46.72,46.76,6300.0
2013-04-05 12:40:00,46.76,46.82,46.76,46.79,8100.0,46.76,46.82,46.76,46.79,8100.0
2013-04-05 12:45:00,46.78,46.82,46.78,46.82,4700.0,46.78,46.82,46.78,46.82,4700.0
2013-04-05 12:50:00,46.81,46.88,46.81,46.87,9900.0,46.81,46.88,46.81,46.87,9900.0
2013-04-05 12:55:00,46.86,46.86,46.78,46.79,8800.0,46.86,46.86,46.78,46.79,8800.0
2013-04-05 13:00:00,46.79,46.8,46.77,46.8,7300.0,46.79,46.8,46.77,46.8,7300.0
2013-04-05 13:05:00,46.79,46.8,46.78,46.79,7700.0,46.79,46.8,46.78,46.79,7700.0
2013-04-05 13:10:00,46.8,46.86,46.78,46.85,9800.0,46.8,46.86,46.78,46.85,9800.0
2013-04-05 13:15:00,46.85,46.87,46.84,46.84,10500.0,46.85,46.87,46.84,46.84,10500.0
2013-04-05 13:20:00,46.83,46.83,46.81,46.83,9000.0,46.83,46.83,46.81,46.83,9000.0
2013-04-05 13:25:00,46.82,46.85,46.81,46.84,9200.0,46.82,46.85,46.81,46.84,9200.0
2013-04-05 13:30:00,46.84,46.85,46.78,46.8,16100.0,46.84,46.85,46.78,46.8,16100.0
2013-04-05 13:35:00,46.8,46.81,46.78,46.79,12200.0,46.8,46.81,46.78,46.79,12200.0
2013-04-05 13:40:00,46.79,46.8,46.77,46.78,7000.0,46.79,46.8,46.77,46.78,7000.0
2013-04-05 13:45:00,46.79,46.81,46.78,46.79,11800.0,46.79,46.81,46.78,46.79,11800.0
2013-04-05 13:50:00,46.78,46.78,46.7,46.74,24400.0,46.78,46.78,46.7,46.74,24400.0
2013-04-05 13:55:00,46.73,46.74,46.71,46.71,16100.0,46.73,46.74,46.71,46.71,16100.0
2013-04-05 14:00:00,46.73,46.76,46.71,46.74,13600.0,46.73,46.76,46.71,46.74,13600.0
2013-04-05 14:05:00,46.75,46.8,46.73,46.79,9300.0,46.75,46.8,46.73,46.79,9300.0
2013-04-05 14:10:00,46.8,46.8,46.76,46.78,10800.0,46.8,46.8,46.76,46.78,10800.0
2013-04-05 14:15:00,46.78,46.81,46.73,46.73,22500.0,46.78,46.81,46.73,46.73,22500.0
2013-04-05 14:20:00,46.74,46.79,46.74,46.79,5700.0,46.74,46.79,46.74,46.79,5700.0
2013-04-05 14:25:00,46.8,46.83,46.78,46.79,13800.0,46.8,46.83,46.78,46.79,13800.0
2013-04-05 14:30:00,46.79,46.81,46.77,46.78,9400.0,46.79,46.81,46.77,46.78,9400.0
2013-04-05 14:35:00,46.76,46.8,46.75,46.76,11900.0,46.76,46.8,46.75,46.76,11900.0
2013-04-05 14:40:00,46.77,46.79,46.75,46.78,10000.0,46.77,46.79,46.75,46.78,10000.0
2013-04-05 14:45:00,46.79,46.8,46.76,46.8,15900.0,46.79,46.8,46.76,46.8,15900.0
2013-04-05 14:50:00,46.8,46.8,46.77,46.79,18100.0,46.8,46.8,46.77,46.79,18100.0
2013-04-05 14:55:00,46.79,46.8,46.78,46.79,19300.0,46.79,46.8,46.78,46.79,19300.0
2013-04-05 15:00:00,46.78,46.8,46.77,46.79,14400.0,46.78,46.8,46.77,46.79,14400.0
2013-04-05 15:05:00,46.79,46.8,46.77,46.79,15700.0,46.79,46.8,46.77,46.79,15700.0
2013-04-05 15:10:00,46.78,46.8,46.78,46.79,33100.0,46.78,46.8,46.78,46.79,33100.0
2013-04-05 15:15:00,46.79,46.8,46.76,46.78,26500.0,46.79,46.8,46.76,46.78,26500.0
2013-04-05 15:20:00,46.79,46.81,46.76,46.79,26100.0,46.79,46.81,46.76,46.79,26100.0
2013-04-05 15:25:00,46.8,46.8,46.74,46.76,20700.0,46.8,46.8,46.74,46.76,20700.0
2013-04-05 15:30:00,46.76,46.79,46.76,46.78,21100.0,46.76,46.79,46.76,46.78,21100.0
2013-04-05 15:35:00,46.77,46.85,46.77,46.83,33300.0,46.77,46.85,46.77,46.83,33300.0
2013-04-05 15:40:00,46.84,46.88,46.83,46.83,20600.0,46.84,46.88,46.83,46.83,20600.0
2013-04-05 15:45:00,46.83,46.9,46.83,46.9,22300.0,46.83,46.9,46.83,46.9,22300.0
2013-04-05 15:50:00,46.9,46.94,46.89,46.92,40600.0,46.9,46.94,46.89,46.92,40600.0
2013-04-05 15:55:00,46.93,46.98,46.92,46.97,88400.0,46.93,46.98,46.92,46.97,88400.0
2013-04-08 09:30:00,47.06,47.3,47.06,47.3,48000.0,47.06,47.3,47.06,47.3,48000.0
2013-04-08 09:35:00,47.25,47.38,47.25,47.31,15500.0,47.25,47.38,47.25,47.31,15500.0
2013-04-08 09:40:00,47.31,47.34,46.99,47.04,34500.0,47.31,47.34,46.99,47.04,34500.0
2013-04-08 09:45:00,47.02,47.02,46.93,46.95,47400.0,47.02,47.02,46.93,46.95,47400.0
2013-04-08 09:50:00,46.93,46.96,46.79,46.79,18200.0,46.93,46.96,46.79,46.79,18200.0
2013-04-08 09:55:00,46.78,46.81,46.7,46.71,40900.0,46.78,46.81,46.7,46.71,40900.0
2013-04-08 10:00:00,46.72,46.76,46.69,46.75,35100.0,46.72,46.76,46.69,46.75,35100.0
2013-04-08 10:05:00,46.76,46.92,46.75,46.92,10300.0,46.76,46.92,46.75,46.92,10300.0
2013-04-08 10:10:00,46.95,46.99,46.84,46.88,15800.0,46.95,46.99,46.84,46.88,15800.0
2013-04-08 10:15:00,46.89,46.89,46.73,46.73,7500.0,46.89,46.89,46.73,46.73,7500.0
2013-04-08 10:20:00,46.72,46.81,46.7,46.7,13400.0,46.72,46.81,46.7,46.7,13400.0
2013-04-08 10:25:00,46.7,46.75,46.69,46.74,48400.0,46.7,46.75,46.69,46.74,48400.0
2013-04-08 10:30:00,46.75,46.78,46.7,46.77,28500.0,46.75,46.78,46.7,46.77,28500.0
2013-04-08 10:35:00,46.76,46.86,46.75,46.78,19900.0,46.76,46.86,46.75,46.78,19900.0
2013-04-08 10:40:00,46.77,46.77,46.65,46.66,34500.0,46.77,46.77,46.65,46.66,34500.0
2013-04-08 10:45:00,46.66,46.77,46.63,46.7,25600.0,46.66,46.77,46.63,46.7,25600.0
2013-04-08 10:50:00,46.69,46.73,46.66,46.67,15300.0,46.69,46.73,46.66,46.67,15300.0
2013-04-08 10:55:00,46.68,46.71,46.64,46.67,11000.0,46.68,46.71,46.64,46.67,11000.0
2013-04-08 11:00:00,46.68,46.68,46.59,46.6,35200.0,46.68,46.68,46.59,46.6,35200.0
2013-04-08 11:05:00,46.58,46.62,46.52,46.57,40100.0,46.58,46.62,46.52,46.57,40100.0
2013-04-08 11:10:00,46.57,46.66,46.53,46.61,21600.0,46.57,46.66,46.53,46.61,21600.0
2013-04-08 11:15:00,46.65,46.7,46.63,46.67,12400.0,46.65,46.7,46.63,46.67,12400.0
2013-04-08 11:20:00,46.66,46.73,46.66,46.67,14500.0,46.66,46.73,46.66,46.67,14500.0
2013-04-08 11:25:00,46.67,46.72,46.64,46.66,37700.0,46.67,46.72,46.64,46.66,37700.0
2013-04-08 11:30:00,46.65,46.77,46.65,46.75,9300.0,46.65,46.77,46.65,46.75,9300.0
2013-04-08 11:35:00,46.74,46.79,46.72,46.78,7300.0,46.74,46.79,46.72,46.78,7300.0
2013-04-08 11:40:00,46.78,46.78,46.68,46.68,17200.0,46.78,46.78,46.68,46.68,17200.0
2013-04-08 11:45:00,46.69,46.71,46.67,46.68,11900.0,46.69,46.71,46.67,46.68,11900.0
2013-04-08 11:50:00,46.67,46.69,46.63,46.65,19800.0,46.67,46.69,46.63,46.65,19800.0
2013-04-08 11:55:00,46.65,46.71,46.64,46.64,33300.0,46.65,46.71,46.64,46.64,33300.0
2013-04-08 12:00:00,46.65,46.67,46.62,46.63,13500.0,46.65,46.67,46.62,46.63,13500.0
2013-04-08 12:05:00,46.62,46.65,46.6,46.61,13500.0,46.62,46.65,46.6,46.61,13500.0
2013-04-08 12:10:00,46.61,46.62,46.55,46.55,14200.0,46.61,46.62,46.55,46.55,14200.0
2013-04-08 12:15:00,46.56,46.57,46.52,46.54,9400.0,46.56,46.57,46.52,46.54,9400.0
2013-04-08 12:20:00,46.52,46.54,46.51,46.53,10400.0,46.52,46.54,46.51,46.53,10400.0
2013-04-08 12:25:00,46.53,46.61,46.53,46.59,8400.0,46.53,46.61,46.53,46.59,8400.0
2013-04-08 12:30:00,46.6,46.71,46.6,46.71,26400.0,46.6,46.71,46.6,46.71,26400.0
2013-04-08 12:35:00,46.72,46.84,46.72,46.84,14700.0,46.72,46.84,46.72,46.84,14700.0
2013-04-08 12:40:00,46.83,46.87,46.83,46.87,6200.0,46.83,46.87,46.83,46.87,6200.0
2013-04-08 12:45:00,46.87,46.88,46.85,46.85,7600.0,46.87,46.88,46.85,46.85,7600.0
2013-04-08 12:50:00,46.85,46.9,46.85,46.88,9100.0,46.85,46.9,46.85,46.88,9100.0
2013-04-08 12:55:00,46.88,46.89,46.87,46.87,5000.0,46.88,46.89,46.87,46.87,5000.0
2013-04-08 13:00:00,46.88,46.9,46.88,46.89,5700.0,46.88,46.9,46.88,46.89,5700.0
2013-04-08 13:05:00,46.9,46.91,46.89,46.89,5000.0,46.9,46.91,46.89,46.89,5000.0
2013-04-08 13:10:00,46.88,46.91,46.87,46.87,7700.0,46.88,46.91,46.87,46.87,7700.0
2013-04-08 13:15:00,46.88,46.88,46.85,46.85,5000.0,46.88,46.88,46.85,46.85,5000.0
2013-04-08 13:20:00,46.86,46.88,46.84,46.88,8600.0,46.86,46.88,46.84,46.88,8600.0
2013-04-08 13:25:00,46.88,46.91,46.88,46.91,5300.0,46.88,46.91,46.88,46.91,5300.0
2013-04-08 13:30:00,46.89,46.92,46.89,46.91,4300.0,46.89,46.92,46.89,46.91,4300.0
2013-04-08 13:35:00,46.9,46.92,46.85,46.85,5500.0,46.9,46.92,46.85,46.85,5500.0
2013-04-08 13:40:00,46.85,46.92,46.85,46.89,8500.0,46.85,46.92,46.85,46.89,8500.0
2013-04-08 13:45:00,46.89,46.98,46.89,46.95,8000.0,46.89,46.98,46.89,46.95,8000.0
2013-04-08 13:50:00,46.95,46.95,46.9,46.91,8500.0,46.95,46.95,46.9,46.91,8500.0
2013-04-08 13:55:00,46.91,46.94,46.9,46.94,10000.0,46.91,46.94,46.9,46.94,10000.0
2013-04-08 14:00:00,46.94,46.95,46.91,46.94,7300.0,46.94,46.95,46.91,46.94,7300.0
2013-04-08 14:05:00,46.94,46.94,46.91,46.92,5700.0,46.94,46.94,46.91,46.92,5700.0
2013-04-08 14:10:00,46.93,46.98,46.93,46.95,14900.0,46.93,46.98,46.93,46.95,14900.0
2013-04-08 14:15:00,46.94,46.99,46.94,46.95,10600.0,46.94,46.99,46.94,46.95,10600.0
2013-04-08 14:20:00,46.95,46.95,46.93,46.94,9100.0,46.95,46.95,46.93,46.94,9100.0
2013-04-08 14:25:00,46.95,46.99,46.93,46.99,9500.0,46.95,46.99,46.93,46.99,9500.0
2013-04-08 14:30:00,46.99,47.01,46.98,47.0,9900.0,46.99,47.01,46.98,47.0,9900.0
2013-04-08 14:35:00,47.0,47.05,46.99,47.03,9600.0,47.0,47.05,46.99,47.03,9600.0
2013-04-08 14:40:00,47.04,47.05,47.0,47.01,7400.0,47.04,47.05,47.0,47.01,7400.0
2013-04-08 14:45:00,47.01,47.02,46.98,47.0,13800.0,47.01,47.02,46.98,47.0,13800.0
2013-04-08 14:50:00,47.01,47.02,46.97,46.99,7400.0,47.01,47.02,46.97,46.99,7400.0
2013-04-08 14:55:00,46.98,47.0,46.94,46.94,11800.0,46.98,47.0,46.94,46.94,11800.0
2013-04-08 15:00:00,46.94,46.95,46.91,46.91,22200.0,46.94,46.95,46.91,46.91,22200.0
2013-04-08 15:05:00,46.9,46.9,46.87,46.89,25100.0,46.9,46.9,46.87,46.89,25100.0
2013-04-08 15:10:00,46.88,46.91,46.87,46.9,24100.0,46.88,46.91,46.87,46.9,24100.0
2013-04-08 15:15:00,46.9,46.9,46.86,46.87,10800.0,46.9,46.9,46.86,46.87,10800.0
2013-04-08 15:20:00,46.87,46.91,46.87,46.91,16500.0,46.87,46.91,46.87,46.91,16500.0
2013-04-08 15:25:00,46.91,46.96,46.91,46.95,10100.0,46.91,46.96,46.91,46.95,10100.0
2013-04-08 15:30:00,46.96,47.02,46.95,47.02,13400.0,46.96,47.02,46.95,47.02,13400.0
2013-04-08 15:35:00,47.02,47.05,47.01,47.03,18700.0,47.02,47.05,47.01,47.03,18700.0
2013-04-08 15:40:00,47.02,47.09,47.02,47.05,13400.0,47.02,47.09,47.02,47.05,13400.0
2013-04-08 15:45:00,47.04,47.09,47.04,47.07,19100.0,47.04,47.09,47.04,47.07,19100.0
2013-04-08 15:50:00,47.08,47.11,46.99,47.0,84200.0,47.08,47.11,46.99,47.0,84200.0
2013-04-08 15:55:00,47.0,47.03,46.93,47.03,183600.0,47.0,47.03,46.93,47.03,183600.0
2013-04-09 09:30:00,46.92,46.96,46.76,46.88,42100.0,46.92,46.96,46.76,46.88,42100.0
2013-04-09 09:35:00,46.89,46.93,46.83,46.86,12000.0,46.89,46.93,46.83,46.86,12000.0
2013-04-09 09:40:00,46.86,46.87,46.74,46.77,31100.0,46.86,46.87,46.74,46.77,31100.0
2013-04-09 09:45:00,46.76,46.78,46.72,46.75,16800.0,46.76,46.78,46.72,46.75,16800.0
2013-04-09 09:50:00,46.75,46.77,46.53,46.54,30500.0,46.75,46.77,46.53,46.54,30500.0
2013-04-09 09:55:00,46.53,46.54,46.41,46.45,19600.0,46.53,46.54,46.41,46.45,19600.0
2013-04-09 10:00:00,46.47,46.54,46.47,46.49,25700.0,46.47,46.54,46.47,46.49,25700.0
2013-04-09 10:05:00,46.49,46.53,46.45,46.45,48700.0,46.49,46.53,46.45,46.45,48700.0
2013-04-09 10:10:00,46.45,46.54,46.45,46.51,19300.0,46.45,46.54,46.45,46.51,19300.0
2013-04-09 10:15:00,46.51,46.52,46.4,46.44,23500.0,46.51,46.52,46.4,46.44,23500.0
2013-04-09 10:20:00,46.44,46.45,46.35,46.36,36600.0,46.44,46.45,46.35,46.36,36600.0
2013-04-09 10:25:00,46.37,46.42,46.36,46.39,37700.0,46.37,46.42,46.36,46.39,37700.0
2013-04-09 10:30:00,46.42,46.42,46.31,46.33,37700.0,46.42,46.42,46.31,46.33,37700.0
2013-04-09 10:35:00,46.33,46.36,46.29,46.29,130400.0,46.33,46.36,46.29,46.29,130400.0
2013-04-09 10:40:00,46.31,46.32,46.13,46.15,103600.0,46.31,46.32,46.13,46.15,103600.0
2013-04-09 10:45:00,46.15,46.15,45.96,45.99,75900.0,46.15,46.15,45.96,45.99,75900.0
2013-04-09 10:50:00,45.99,46.04,45.94,45.98,68900.0,45.99,46.04,45.94,45.98,68900.0
2013-04-09 10:55:00,45.98,46.01,45.96,46.0,25000.0,45.98,46.01,45.96,46.0,25000.0
2013-04-09 11:00:00,46.0,46.02,45.94,45.97,39500.0,46.0,46.02,45.94,45.97,39500.0
2013-04-09 11:05:00,45.97,46.01,45.9,45.96,34400.0,45.97,46.01,45.9,45.96,34400.0
2013-04-09 11:10:00,45.95,45.98,45.75,45.85,89000.0,45.95,45.98,45.75,45.85,89000.0
2013-04-09 11:15:00,45.84,45.85,45.67,45.68,40700.0,45.84,45.85,45.67,45.68,40700.0
2013-04-09 11:20:00,45.71,45.87,45.68,45.8,101500.0,45.71,45.87,45.68,45.8,101500.0
2013-04-09 11:25:00,45.81,45.96,45.81,45.91,64100.0,45.81,45.96,45.81,45.91,64100.0
2013-04-09 11:30:00,45.91,45.98,45.9,45.97,57500.0,45.91,45.98,45.9,45.97,57500.0
2013-04-09 11:35:00,45.98,45.99,45.92,45.94,29100.0,45.98,45.99,45.92,45.94,29100.0
2013-04-09 11:40:00,45.94,45.97,45.94,45.95,14100.0,45.94,45.97,45.94,45.95,14100.0
2013-04-09 11:45:00,45.95,45.98,45.91,45.93,235900.0,45.95,45.98,45.91,45.93,235900.0
2013-04-09 11:50:00,45.93,45.96,45.86,45.87,46600.0,45.93,45.96,45.86,45.87,46600.0
2013-04-09 11:55:00,45.86,45.93,45.77,45.82,33500.0,45.86,45.93,45.77,45.82,33500.0
2013-04-09 12:00:00,45.83,45.92,45.81,45.81,201900.0,45.83,45.92,45.81,45.81,201900.0
2013-04-09 12:05:00,45.8,45.86,45.77,45.86,45800.0,45.8,45.86,45.77,45.86,45800.0
2013-04-09 12:10:00,45.86,45.93,45.86,45.9,77700.0,45.86,45.93,45.86,45.9,77700.0
2013-04-09 12:15:00,45.9,45.9,45.8,45.83,33000.0,45.9,45.9,45.8,45.83,33000.0
2013-04-09 12:20:00,45.83,45.86,45.81,45.82,37300.0,45.83,45.86,45.81,45.82,37300.0
2013-04-09 12:25:00,45.82,45.89,45.82,45.88,71000.0,45.82,45.89,45.82,45.88,71000.0
2013-04-09 12:30:00,45.89,45.94,45.88,45.88,33100.0,45.89,45.94,45.88,45.88,33100.0
2013-04-09 12:35:00,45.89,45.89,45.73,45.73,75700.0,45.89,45.89,45.73,45.73,75700.0
2013-04-09 12:40:00,45.74,45.8,45.67,45.68,33700.0,45.74,45.8,45.67,45.68,33700.0
2013-04-09 12:45:00,45.7,45.7,45.61,45.62,52100.0,45.7,45.7,45.61,45.62,52100.0
2013-04-09 12:50:00,45.63,45.7,45.62,45.62,28100.0,45.63,45.7,45.62,45.62,28100.0
2013-04-09 12:55:00,45.61,45.67,45.57,45.59,51400.0,45.61,45.67,45.57,45.59,51400.0
2013-04-09 13:00:00,45.59,45.69,45.59,45.68,46800.0,45.59,45.69,45.59,45.68,46800.0
2013-04-09 13:05:00,45.68,45.77,45.66,45.76,48000.0,45.68,45.77,45.66,45.76,48000.0
2013-04-09 13:10:00,45.75,45.81,45.72,45.76,28300.0,45.75,45.81,45.72,45.76,28300.0
2013-04-09 13:15:00,45.78,45.87,45.78,45.86,48700.0,45.78,45.87,45.78,45.86,48700.0
2013-04-09 13:20:00,45.86,45.99,45.86,45.92,40200.0,45.86,45.99,45.86,45.92,40200.0
2013-04-09 13:25:00,45.92,46.03,45.92,45.99,73100.0,45.92,46.03,45.92,45.99,73100.0
2013-04-09 13:30:00,46.0,46.01,45.97,45.99,39700.0,46.0,46.01,45.97,45.99,39700.0
2013-04-09 13:35:00,46.0,46.01,45.93,45.93,25100.0,46.0,46.01,45.93,45.93,25100.0
2013-04-09 13:40:00,45.94,45.96,45.93,45.95,21100.0,45.94,45.96,45.93,45.95,21100.0
2013-04-09 13:45:00,45.95,46.0,45.94,45.97,47100.0,45.95,46.0,45.94,45.97,47100.0
2013-04-09 13:50:00,45.98,45.99,45.9,45.99,26400.0,45.98,45.99,45.9,45.99,26400.0
2013-04-09 13:55:00,45.98,46.0,45.98,45.99,17800.0,45.98,46.0,45.98,45.99,17800.0
2013-04-09 14:00:00,45.99,46.0,45.98,46.0,11200.0,45.99,46.0,45.98,46.0,11200.0
2013-04-09 14:05:00,46.0,46.02,45.94,45.99,45200.0,46.0,46.02,45.94,45.99,45200.0
2013-04-09 14:10:00,46.0,46.07,45.99,46.05,73600.0,46.0,46.07,45.99,46.05,73600.0
2013-04-09 14:15:00,46.06,46.12,45.98,46.0,50200.0,46.06,46.12,45.98,46.0,50200.0
2013-04-09 14:20:00,46.0,46.07,46.0,46.05,24300.0,46.0,46.07,46.0,46.05,24300.0
2013-04-09 14:25:00,46.05,46.05,46.0,46.0,16600.0,46.05,46.05,46.0,46.0,16600.0
2013-04-09 14:30:00,46.0,46.03,45.99,46.0,156900.0,46.0,46.03,45.99,46.0,156900.0
2013-04-09 14:35:00,46.0,46.06,45.99,46.01,29700.0,46.0,46.06,45.99,46.01,29700.0
2013-04-09 14:40:00,46.02,46.07,46.02,46.03,34000.0,46.02,46.07,46.02,46.03,34000.0
2013-04-09 14:45:00,46.03,46.06,46.01,46.03,28900.0,46.03,46.06,46.01,46.03,28900.0
2013-04-09 14:50:00,46.04,46.04,46.0,46.01,30200.0,46.04,46.04,46.0,46.01,30200.0
2013-04-09 14:55:00,46.01,46.03,45.99,46.02,16600.0,46.01,46.03,45.99,46.02,16600.0
2013-04-09 15:00:00,46.03,46.03,45.99,46.01,32600.0,46.03,46.03,45.99,46.01,32600.0
2013-04-09 15:05:00,46.01,46.05,45.95,45.97,30700.0,46.01,46.05,45.95,45.97,30700.0
2013-04-09 15:10:00,45.97,46.06,45.96,46.04,28400.0,45.97,46.06,45.96,46.04,28400.0
2013-04-09 15:15:00,46.04,46.06,45.99,46.0,32500.0,46.04,46.06,45.99,46.0,32500.0
2013-04-09 15:20:00,46.01,46.07,46.0,46.04,38300.0,46.01,46.07,46.0,46.04,38300.0
2013-04-09 15:25:00,46.05,46.06,45.97,46.01,43500.0,46.05,46.06,45.97,46.01,43500.0
2013-04-09 15:30:00,46.01,46.03,45.92,45.92,41400.0,46.01,46.03,45.92,45.92,41400.0
2013-04-09 15:35:00,45.93,45.97,45.89,45.95,52300.0,45.93,45.97,45.89,45.95,52300.0
2013-04-09 15:40:00,45.95,46.0,45.94,45.99,24500.0,45.95,46.0,45.94,45.99,24500.0
2013-04-09 15:45:00,46.0,46.02,45.99,46.01,75800.0,46.0,46.02,45.99,46.01,75800.0
2013-04-09 15:50:00,46.01,46.03,45.97,45.98,62800.0,46.01,46.03,45.97,45.98,62800.0
2013-04-09 15:55:00,45.97,46.01,45.97,45.99,112600.0,45.97,46.01,45.97,45.99,112600.0
2013-04-10 09:30:00,45.76,46.36,45.67,46.3,103400.0,45.76,46.36,45.67,46.3,103400.0
2013-04-10 09:35:00,46.29,46.5,46.23,46.47,66300.0,46.29,46.5,46.23,46.47,66300.0
2013-04-10 09:40:00,46.47,46.48,46.33,46.35,48400.0,46.47,46.48,46.33,46.35,48400.0
2013-04-10 09:45:00,46.35,46.39,46.28,46.34,42200.0,46.35,46.39,46.28,46.34,42200.0
2013-04-10 09:50:00,46.36,46.39,46.29,46.39,44100.0,46.36,46.39,46.29,46.39,44100.0
2013-04-10 09:55:00,46.4,46.56,46.39,46.5,46100.0,46.4,46.56,46.39,46.5,46100.0
2013-04-10 10:00:00,46.49,46.63,46.45,46.63,39800.0,46.49,46.63,46.45,46.63,39800.0
2013-04-10 10:05:00,46.64,46.78,46.62,46.73,58600.0,46.64,46.78,46.62,46.73,58600.0
2013-04-10 10:10:00,46.75,46.76,46.64,46.74,29300.0,46.75,46.76,46.64,46.74,29300.0
2013-04-10 10:15:00,46.74,46.81,46.6,46.64,27000.0,46.74,46.81,46.6,46.64,27000.0
2013-04-10 10:20:00,46.64,46.66,46.57,46.59,27800.0,46.64,46.66,46.57,46.59,27800.0
2013-04-10 10:25:00,46.59,46.7,46.56,46.65,52600.0,46.59,46.7,46.56,46.65,52600.0
2013-04-10 10:30:00,46.65,46.81,46.64,46.81,31900.0,46.65,46.81,46.64,46.81,31900.0
2013-04-10 10:35:00,46.81,46.81,46.68,46.69,31300.0,46.81,46.81,46.68,46.69,31300.0
2013-04-10 10:40:00,46.69,46.76,46.62,46.74,32000.0,46.69,46.76,46.62,46.74,32000.0
2013-04-10 10:45:00,46.75,46.78,46.66,46.67,39300.0,46.75,46.78,46.66,46.67,39300.0
2013-04-10 10:50:00,46.66,46.67,46.52,46.57,35100.0,46.66,46.67,46.52,46.57,35100.0
2013-04-10 10:55:00,46.59,46.64,46.44,46.49,65000.0,46.59,46.64,46.44,46.49,65000.0
2013-04-10 11:00:00,46.52,46.53,46.43,46.46,67200.0,46.52,46.53,46.43,46.46,67200.0
2013-04-10 11:05:00,46.45,46.48,46.37,46.38,68300.0,46.45,46.48,46.37,46.38,68300.0
2013-04-10 11:10:00,46.39,46.39,46.21,46.23,83800.0,46.39,46.39,46.21,46.23,83800.0
2013-04-10 11:15:00,46.22,46.25,46.15,46.16,34200.0,46.22,46.25,46.15,46.16,34200.0
2013-04-10 11:20:00,46.15,46.16,46.05,46.06,65000.0,46.15,46.16,46.05,46.06,65000.0
2013-04-10 11:25:00,46.07,46.16,46.06,46.14,66800.0,46.07,46.16,46.06,46.14,66800.0
2013-04-10 11:30:00,46.14,46.15,45.96,45.96,116000.0,46.14,46.15,45.96,45.96,116000.0
2013-04-10 11:35:00,45.97,46.03,45.88,45.95,112100.0,45.97,46.03,45.88,45.95,112100.0
2013-04-10 11:40:00,45.94,46.04,45.91,46.0,78700.0,45.94,46.04,45.91,46.0,78700.0
2013-04-10 11:45:00,46.0,46.0,45.88,45.93,69400.0,46.0,46.0,45.88,45.93,69400.0
2013-04-10 11:50:00,45.93,46.04,45.92,46.03,57800.0,45.93,46.04,45.92,46.03,57800.0
2013-04-10 11:55:00,46.03,46.05,45.97,46.01,58500.0,46.03,46.05,45.97,46.01,58500.0
2013-04-10 12:00:00,46.0,46.05,46.0,46.01,47900.0,46.0,46.05,46.0,46.01,47900.0
2013-04-10 12:05:00,45.99,46.04,45.98,46.01,70800.0,45.99,46.04,45.98,46.01,70800.0
2013-04-10 12:10:00,46.01,46.03,45.96,45.96,26100.0,46.01,46.03,45.96,45.96,26100.0
2013-04-10 12:15:00,45.96,46.0,45.96,46.0,21900.0,45.96,46.0,45.96,46.0,21900.0
2013-04-10 12:20:00,46.0,46.05,45.88,45.9,68400.0,46.0,46.05,45.88,45.9,68400.0
2013-04-10 12:25:00,45.91,45.98,45.9,45.96,17800.0,45.91,45.98,45.9,45.96,17800.0
2013-04-10 12:30:00,45.95,45.96,45.91,45.93,28300.0,45.95,45.96,45.91,45.93,28300.0
2013-04-10 12:35:00,45.95,46.04,45.95,46.02,42900.0,45.95,46.04,45.95,46.02,42900.0
2013-04-10 12:40:00,46.02,46.03,45.94,45.97,38900.0,46.02,46.03,45.94,45.97,38900.0
2013-04-10 12:45:00,45.97,46.01,45.94,46.0,29200.0,45.97,46.01,45.94,46.0,29200.0
2013-04-10 12:50:00,46.02,46.02,45.95,45.95,31700.0,46.02,46.02,45.95,45.95,31700.0
2013-04-10 12:55:00,45.95,46.0,45.95,45.95,36500.0,45.95,46.0,45.95,45.95,36500.0
2013-04-10 13:00:00,45.97,46.0,45.96,45.99,25500.0,45.97,46.0,45.96,45.99,25500.0
2013-04-10 13:05:00,45.99,46.0,45.97,46.0,21900.0,45.99,46.0,45.97,46.0,21900.0
2013-04-10 13:10:00,45.99,45.99,45.96,45.99,18700.0,45.99,45.99,45.96,45.99,18700.0
2013-04-10 13:15:00,45.99,46.04,45.97,45.99,55200.0,45.99,46.04,45.97,45.99,55200.0
2013-04-10 13:20:00,45.99,46.16,45.96,46.12,128300.0,45.99,46.16,45.96,46.12,128300.0
2013-04-10 13:25:00,46.11,46.16,46.09,46.15,67600.0,46.11,46.16,46.09,46.15,67600.0
2013-04-10 13:30:00,46.15,46.15,46.04,46.06,42000.0,46.15,46.15,46.04,46.06,42000.0
2013-04-10 13:35:00,46.07,46.09,46.03,46.08,34400.0,46.07,46.09,46.03,46.08,34400.0
2013-04-10 13:40:00,46.08,46.14,46.08,46.12,45000.0,46.08,46.14,46.08,46.12,45000.0
2013-04-10 13:45:00,46.12,46.14,46.08,46.11,64100.0,46.12,46.14,46.08,46.11,64100.0
2013-04-10 13:50:00,46.11,46.11,46.05,46.08,29800.0,46.11,46.11,46.05,46.08,29800.0
2013-04-10 13:55:00,46.07,46.07,46.03,46.04,15700.0,46.07,46.07,46.03,46.04,15700.0
2013-04-10 14:00:00,46.04,46.06,46.02,46.04,44500.0,46.04,46.06,46.02,46.04,44500.0
2013-04-10 14:05:00,46.04,46.07,46.02,46.04,18900.0,46.04,46.07,46.02,46.04,18900.0
2013-04-10 14:10:00,46.03,46.1,46.03,46.09,61700.0,46.03,46.1,46.03,46.09,61700.0
2013-04-10 14:15:00,46.09,46.1,46.07,46.07,29600.0,46.09,46.1,46.07,46.07,29600.0
2013-04-10 14:20:00,46.07,46.09,46.07,46.08,30300.0,46.07,46.09,46.07,46.08,30300.0
2013-04-10 14:25:00,46.08,46.1,46.05,46.08,59400.0,46.08,46.1,46.05,46.08,59400.0
2013-04-10 14:30:00,46.08,46.08,46.02,46.04,126500.0,46.08,46.08,46.02,46.04,126500.0
2013-04-10 14:35:00,46.05,46.09,46.04,46.06,121700.0,46.05,46.09,46.04,46.06,121700.0
2013-04-10 14:40:00,46.05,46.1,46.04,46.05,126400.0,46.05,46.1,46.04,46.05,126400.0
2013-04-10 14:45:00,46.06,46.1,46.05,46.07,51500.0,46.06,46.1,46.05,46.07,51500.0
2013-04-10 14:50:00,46.07,46.08,46.05,46.07,37800.0,46.07,46.08,46.05,46.07,37800.0
2013-04-10 14:55:00,46.07,46.08,46.05,46.06,17000.0,46.07,46.08,46.05,46.06,17000.0
2013-04-10 15:00:00,46.07,46.07,46.04,46.05,73000.0,46.07,46.07,46.04,46.05,73000.0
2013-04-10 15:05:00,46.05,46.06,46.04,46.05,23500.0,46.05,46.06,46.04,46.05,23500.0
2013-04-10 15:10:00,46.05,46.06,46.04,46.04,24200.0,46.05,46.06,46.04,46.04,24200.0
2013-04-10 15:15:00,46.05,46.06,46.04,46.05,42600.0,46.05,46.06,46.04,46.05,42600.0
2013-04-10 15:20:00,46.04,46.06,46.04,46.04,24300.0,46.04,46.06,46.04,46.04,24300.0
2013-04-10 15:25:00,46.05,46.05,46.02,46.04,76100.0,46.05,46.05,46.02,46.04,76100.0
2013-04-10 15:30:00,46.05,46.07,46.04,46.07,66000.0,46.05,46.07,46.04,46.07,66000.0
2013-04-10 15:35:00,46.07,46.09,46.03,46.05,88200.0,46.07,46.09,46.03,46.05,88200.0
2013-04-10 15:40:00,46.05,46.07,46.05,46.06,44700.0,46.05,46.07,46.05,46.06,44700.0
2013-04-10 15:45:00,46.06,46.08,46.05,46.06,61100.0,46.06,46.08,46.05,46.06,61100.0
2013-04-10 15:50:00,46.06,46.08,46.05,46.07,102100.0,46.06,46.08,46.05,46.07,102100.0
2013-04-10 15:55:00,46.07,46.12,46.06,46.12,165400.0,46.07,46.12,46.06,46.12,165400.0
2013-04-11 09:30:00,46.35,46.91,46.35,46.69,99700.0,46.35,46.91,46.35,46.69,99700.0
2013-04-11 09:35:00,46.71,46.71,46.41,46.51,123700.0,46.71,46.71,46.41,46.51,123700.0
2013-04-11 09:40:00,46.5,46.68,46.48,46.67,123300.0,46.5,46.68,46.48,46.67,123300.0
2013-04-11 09:45:00,46.68,46.77,46.61,46.64,50100.0,46.68,46.77,46.61,46.64,50100.0
2013-04-11 09:50:00,46.64,46.65,46.49,46.6,39700.0,46.64,46.65,46.49,46.6,39700.0
2013-04-11 09:55:00,46.62,46.64,46.57,46.57,24900.0,46.62,46.64,46.57,46.57,24900.0
2013-04-11 10:00:00,46.58,46.76,46.58,46.72,64800.0,46.58,46.76,46.58,46.72,64800.0
2013-04-11 10:05:00,46.73,46.82,46.7,46.77,64200.0,46.73,46.82,46.7,46.77,64200.0
2013-04-11 10:10:00,46.77,46.96,46.75,46.89,52100.0,46.77,46.96,46.75,46.89,52100.0
2013-04-11 10:15:00,46.88,46.89,46.74,46.86,28300.0,46.88,46.89,46.74,46.86,28300.0
2013-04-11 10:20:00,46.87,46.98,46.87,46.98,19600.0,46.87,46.98,46.87,46.98,19600.0
2013-04-11 10:25:00,46.97,47.02,46.9,47.01,50100.0,46.97,47.02,46.9,47.01,50100.0
2013-04-11 10:30:00,47.01,47.04,47.0,47.01,24900.0,47.01,47.04,47.0,47.01,24900.0
2013-04-11 10:35:00,47.01,47.08,47.0,47.07,42000.0,47.01,47.08,47.0,47.07,42000.0
2013-04-11 10:40:00,47.06,47.12,47.04,47.1,33300.0,47.06,47.12,47.04,47.1,33300.0
2013-04-11 10:45:00,47.1,47.12,47.04,47.05,16300.0,47.1,47.12,47.04,47.05,16300.0
2013-04-11 10:50:00,47.07,47.2,47.07,47.2,16800.0,47.07,47.2,47.07,47.2,16800.0
2013-04-11 10:55:00,47.2,47.24,47.18,47.24,25400.0,47.2,47.24,47.18,47.24,25400.0
2013-04-11 11:00:00,47.25,47.27,47.15,47.18,21300.0,47.25,47.27,47.15,47.18,21300.0
2013-04-11 11:05:00,47.18,47.32,47.18,47.29,40800.0,47.18,47.32,47.18,47.29,40800.0
2013-04-11 11:10:00,47.3,47.36,47.28,47.29,25600.0,47.3,47.36,47.28,47.29,25600.0
2013-04-11 11:15:00,47.29,47.35,47.29,47.33,23400.0,47.29,47.35,47.29,47.33,23400.0
2013-04-11 11:20:00,47.32,47.34,47.25,47.29,13900.0,47.32,47.34,47.25,47.29,13900.0
2013-04-11 11:25:00,47.29,47.38,47.29,47.37,27300.0,47.29,47.38,47.29,47.37,27300.0
2013-04-11 11:30:00,47.34,47.35,47.29,47.3,85600.0,47.34,47.35,47.29,47.3,85600.0
2013-04-11 11:35:00,47.3,47.34,47.26,47.26,32100.0,47.3,47.34,47.26,47.26,32100.0
2013-04-11 11:40:00,47.26,47.32,47.19,47.23,58500.0,47.26,47.32,47.19,47.23,58500.0
2013-04-11 11:45:00,47.23,47.28,47.19,47.21,14000.0,47.23,47.28,47.19,47.21,14000.0
2013-04-11 11:50:00,47.22,47.27,47.21,47.24,15000.0,47.22,47.27,47.21,47.24,15000.0
2013-04-11 11:55:00,47.24,47.26,47.19,47.25,15500.0,47.24,47.26,47.19,47.25,15500.0
2013-04-11 12:00:00,47.25,47.25,47.13,47.14,13900.0,47.25,47.25,47.13,47.14,13900.0
2013-04-11 12:05:00,47.15,47.2,47.13,47.17,26900.0,47.15,47.2,47.13,47.17,26900.0
2013-04-11 12:10:00,47.18,47.23,47.17,47.19,12400.0,47.18,47.23,47.17,47.19,12400.0
2013-04-11 12:15:00,47.19,47.22,47.17,47.2,12000.0,47.19,47.22,47.17,47.2,12000.0
2013-04-11 12:20:00,47.2,47.22,47.18,47.18,12900.0,47.2,47.22,47.18,47.18,12900.0
2013-04-11 12:25:00,47.18,47.2,47.11,47.12,17800.0,47.18,47.2,47.11,47.12,17800.0
2013-04-11 12:30:00,47.13,47.23,47.13,47.22,20600.0,47.13,47.23,47.13,47.22,20600.0
2013-04-11 12:35:00,47.22,47.23,47.16,47.23,11700.0,47.22,47.23,47.16,47.23,11700.0
2013-04-11 12:40:00,47.22,47.23,47.18,47.19,13100.0,47.22,47.23,47.18,47.19,13100.0
2013-04-11 12:45:00,47.17,47.21,47.15,47.2,31700.0,47.17,47.21,47.15,47.2,31700.0
2013-04-11 12:50:00,47.2,47.23,47.19,47.21,14000.0,47.2,47.23,47.19,47.21,14000.0
2013-04-11 12:55:00,47.23,47.25,47.22,47.24,7800.0,47.23,47.25,47.22,47.24,7800.0
2013-04-11 13:00:00,47.24,47.28,47.24,47.27,15500.0,47.24,47.28,47.24,47.27,15500.0
2013-04-11 13:05:00,47.28,47.3,47.25,47.27,13000.0,47.28,47.3,47.25,47.27,13000.0
2013-04-11 13:10:00,47.25,47.25,47.14,47.14,9000.0,47.25,47.25,47.14,47.14,9000.0
2013-04-11 13:15:00,47.15,47.23,47.15,47.22,8400.0,47.15,47.23,47.15,47.22,8400.0
2013-04-11 13:20:00,47.24,47.24,47.18,47.18,9300.0,47.24,47.24,47.18,47.18,9300.0
2013-04-11 13:25:00,47.19,47.2,47.15,47.17,10300.0,47.19,47.2,47.15,47.17,10300.0
2013-04-11 13:30:00,47.15,47.23,47.14,47.16,18100.0,47.15,47.23,47.14,47.16,18100.0
2013-04-11 13:35:00,47.15,47.25,47.15,47.23,11300.0,47.15,47.25,47.15,47.23,11300.0
2013-04-11 13:40:00,47.23,47.27,47.22,47.27,10500.0,47.23,47.27,47.22,47.27,10500.0
2013-04-11 13:45:00,47.27,47.29,47.24,47.28,12800.0,47.27,47.29,47.24,47.28,12800.0
2013-04-11 13:50:00,47.29,47.3,47.22,47.22,24900.0,47.29,47.3,47.22,47.22,24900.0
2013-04-11 13:55:00,47.21,47.25,47.2,47.23,13900.0,47.21,47.25,47.2,47.23,13900.0
2013-04-11 14:00:00,47.23,47.29,47.23,47.23,18800.0,47.23,47.29,47.23,47.23,18800.0
2013-04-11 14:05:00,47.24,47.25,47.21,47.24,23500.0,47.24,47.25,47.21,47.24,23500.0
2013-04-11 14:10:00,47.24,47.3,47.24,47.25,20400.0,47.24,47.3,47.24,47.25,20400.0
2013-04-11 14:15:00,47.24,47.32,47.24,47.3,15000.0,47.24,47.32,47.24,47.3,15000.0
2013-04-11 14:20:00,47.29,47.3,47.24,47.26,21200.0,47.29,47.3,47.24,47.26,21200.0
2013-04-11 14:25:00,47.26,47.3,47.25,47.28,20300.0,47.26,47.3,47.25,47.28,20300.0
2013-04-11 14:30:00,47.29,47.33,47.27,47.27,20400.0,47.29,47.33,47.27,47.27,20400.0
2013-04-11 14:35:00,47.27,47.36,47.26,47.3,29200.0,47.27,47.36,47.26,47.3,29200.0
2013-04-11 14:40:00,47.3,47.34,47.27,47.31,18800.0,47.3,47.34,47.27,47.31,18800.0
2013-04-11 14:45:00,47.31,47.33,47.29,47.29,13300.0,47.31,47.33,47.29,47.29,13300.0
2013-04-11 14:50:00,47.3,47.36,47.3,47.36,20300.0,47.3,47.36,47.3,47.36,20300.0
2013-04-11 14:55:00,47.36,47.4,47.33,47.39,23800.0,47.36,47.4,47.33,47.39,23800.0
2013-04-11 15:00:00,47.39,47.39,47.3,47.33,15900.0,47.39,47.39,47.3,47.33,15900.0
2013-04-11 15:05:00,47.33,47.36,47.31,47.31,20700.0,47.33,47.36,47.31,47.31,20700.0
2013-04-11 15:10:00,47.31,47.34,47.3,47.3,15400.0,47.31,47.34,47.3,47.3,15400.0
2013-04-11 15:15:00,47.31,47.32,47.26,47.26,25600.0,47.31,47.32,47.26,47.26,25600.0
2013-04-11 15:20:00,47.26,47.29,47.23,47.24,30000.0,47.26,47.29,47.23,47.24,30000.0
2013-04-11 15:25:00,47.24,47.25,47.19,47.2,19200.0,47.24,47.25,47.19,47.2,19200.0
2013-04-11 15:30:00,47.2,47.23,47.18,47.22,46300.0,47.2,47.23,47.18,47.22,46300.0
2013-04-11 15:35:00,47.22,47.26,47.2,47.23,44000.0,47.22,47.26,47.2,47.23,44000.0
2013-04-11 15:40:00,47.23,47.24,47.16,47.22,46300.0,47.23,47.24,47.16,47.22,46300.0
2013-04-11 15:45:00,47.22,47.28,47.22,47.28,58300.0,47.22,47.28,47.22,47.28,58300.0
2013-04-11 15:50:00,47.28,47.31,47.26,47.3,127900.0,47.28,47.31,47.26,47.3,127900.0
2013-04-11 15:55:00,47.3,47.32,47.26,47.27,111500.0,47.3,47.32,47.26,47.27,111500.0
2013-04-12 09:30:00,47.33,47.38,47.12,47.35,64500.0,47.33,47.38,47.12,47.35,64500.0
2013-04-12 09:35:00,47.35,47.83,47.35,47.74,22700.0,47.35,47.83,47.35,47.74,22700.0
2013-04-12 09:40:00,47.72,47.82,47.72,47.77,25600.0,47.72,47.82,47.72,47.77,25600.0
2013-04-12 09:45:00,47.8,47.83,47.74,47.77,33900.0,47.8,47.83,47.74,47.77,33900.0
2013-04-12 09:50:00,47.78,47.79,47.55,47.55,20900.0,47.78,47.79,47.55,47.55,20900.0
2013-04-12 09:55:00,47.51,47.54,47.42,47.46,15100.0,47.51,47.54,47.42,47.46,15100.0
2013-04-12 10:00:00,47.46,47.61,47.45,47.58,16800.0,47.46,47.61,47.45,47.58,16800.0
2013-04-12 10:05:00,47.55,47.61,47.54,47.61,7800.0,47.55,47.61,47.54,47.61,7800.0
2013-04-12 10:10:00,47.59,47.79,47.58,47.72,20400.0,47.59,47.79,47.58,47.72,20400.0
2013-04-12 10:15:00,47.69,47.69,47.61,47.61,8100.0,47.69,47.69,47.61,47.61,8100.0
2013-04-12 10:20:00,47.6,47.64,47.53,47.53,9800.0,47.6,47.64,47.53,47.53,9800.0
2013-04-12 10:25:00,47.51,47.57,47.49,47.55,14100.0,47.51,47.57,47.49,47.55,14100.0
2013-04-12 10:30:00,47.53,47.53,47.46,47.49,16500.0,47.53,47.53,47.46,47.49,16500.0
2013-04-12 10:35:00,47.49,47.5,47.4,47.41,23700.0,47.49,47.5,47.4,47.41,23700.0
2013-04-12 10:40:00,47.42,47.42,47.28,47.28,33300.0,47.42,47.42,47.28,47.28,33300.0
2013-04-12 10:45:00,47.28,47.28,47.19,47.24,20000.0,47.28,47.28,47.19,47.24,20000.0
2013-04-12 10:50:00,47.23,47.35,47.23,47.35,12800.0,47.23,47.35,47.23,47.35,12800.0
2013-04-12 10:55:00,47.35,47.44,47.32,47.44,14800.0,47.35,47.44,47.32,47.44,14800.0
2013-04-12 11:00:00,47.43,47.46,47.42,47.44,32400.0,47.43,47.46,47.42,47.44,32400.0
2013-04-12 11:05:00,47.44,47.49,47.42,47.45,30100.0,47.44,47.49,47.42,47.45,30100.0
2013-04-12 11:10:00,47.48,47.48,47.42,47.43,15300.0,47.48,47.48,47.42,47.43,15300.0
2013-04-12 11:15:00,47.42,47.47,47.38,47.47,18600.0,47.42,47.47,47.38,47.47,18600.0
2013-04-12 11:20:00,47.47,47.47,47.42,47.42,11900.0,47.47,47.47,47.42,47.42,11900.0
2013-04-12 11:25:00,47.41,47.52,47.35,47.5,11300.0,47.41,47.52,47.35,47.5,11300.0
2013-04-12 11:30:00,47.47,47.47,47.42,47.43,10800.0,47.47,47.47,47.42,47.43,10800.0
2013-04-12 11:35:00,47.43,47.48,47.43,47.47,9500.0,47.43,47.48,47.43,47.47,9500.0
2013-04-12 11:40:00,47.45,47.51,47.45,47.47,11300.0,47.45,47.51,47.45,47.47,11300.0
2013-04-12 11:45:00,47.47,47.52,47.45,47.49,11200.0,47.47,47.52,47.45,47.49,11200.0
2013-04-12 11:50:00,47.5,47.62,47.49,47.59,11700.0,47.5,47.62,47.49,47.59,11700.0
2013-04-12 11:55:00,47.59,47.59,47.52,47.55,7700.0,47.59,47.59,47.52,47.55,7700.0
2013-04-12 12:00:00,47.54,47.55,47.49,47.55,10600.0,47.54,47.55,47.49,47.55,10600.0
2013-04-12 12:05:00,47.56,47.64,47.56,47.64,15100.0,47.56,47.64,47.56,47.64,15100.0
2013-04-12 12:10:00,47.62,47.62,47.57,47.59,5200.0,47.62,47.62,47.57,47.59,5200.0
2013-04-12 12:15:00,47.6,47.61,47.59,47.6,5100.0,47.6,47.61,47.59,47.6,5100.0
2013-04-12 12:20:00,47.59,47.59,47.55,47.55,6400.0,47.59,47.59,47.55,47.55,6400.0
2013-04-12 12:25:00,47.55,47.56,47.54,47.56,11300.0,47.55,47.56,47.54,47.56,11300.0
2013-04-12 12:30:00,47.55,47.57,47.54,47.56,9600.0,47.55,47.57,47.54,47.56,9600.0
2013-04-12 12:35:00,47.57,47.64,47.57,47.63,12000.0,47.57,47.64,47.57,47.63,12000.0
2013-04-12 12:40:00,47.64,47.69,47.61,47.66,16300.0,47.64,47.69,47.61,47.66,16300.0
2013-04-12 12:45:00,47.64,47.67,47.62,47.66,12000.0,47.64,47.67,47.62,47.66,12000.0
2013-04-12 12:50:00,47.65,47.69,47.64,47.68,15700.0,47.65,47.69,47.64,47.68,15700.0
2013-04-12 12:55:00,47.68,47.76,47.67,47.73,28000.0,47.68,47.76,47.67,47.73,28000.0
2013-04-12 13:00:00,47.72,47.75,47.69,47.69,12700.0,47.72,47.75,47.69,47.69,12700.0
2013-04-12 13:05:00,47.69,47.69,47.65,47.66,12200.0,47.69,47.69,47.65,47.66,12200.0
2013-04-12 13:10:00,47.65,47.67,47.6,47.63,15400.0,47.65,47.67,47.6,47.63,15400.0
2013-04-12 13:15:00,47.64,47.65,47.61,47.65,11000.0,47.64,47.65,47.61,47.65,11000.0
2013-04-12 13:20:00,47.65,47.67,47.65,47.66,8600.0,47.65,47.67,47.65,47.66,8600.0
2013-04-12 13:25:00,47.66,47.66,47.58,47.6,10300.0,47.66,47.66,47.58,47.6,10300.0
2013-04-12 13:30:00,47.59,47.59,47.52,47.52,8500.0,47.59,47.59,47.52,47.52,8500.0
2013-04-12 13:35:00,47.53,47.53,47.46,47.47,20100.0,47.53,47.53,47.46,47.47,20100.0
2013-04-12 13:40:00,47.46,47.53,47.44,47.52,20500.0,47.46,47.53,47.44,47.52,20500.0
2013-04-12 13:45:00,47.52,47.63,47.52,47.63,15400.0,47.52,47.63,47.52,47.63,15400.0
2013-04-12 13:50:00,47.62,47.62,47.59,47.59,9900.0,47.62,47.62,47.59,47.59,9900.0
2013-04-12 13:55:00,47.57,47.61,47.56,47.61,4400.0,47.57,47.61,47.56,47.61,4400.0
2013-04-12 14:00:00,47.61,47.67,47.58,47.65,23100.0,47.61,47.67,47.58,47.65,23100.0
2013-04-12 14:05:00,47.64,47.72,47.64,47.72,14200.0,47.64,47.72,47.64,47.72,14200.0
2013-04-12 14:10:00,47.72,47.74,47.71,47.72,6900.0,47.72,47.74,47.71,47.72,6900.0
2013-04-12 14:15:00,47.72,47.73,47.66,47.68,11900.0,47.72,47.73,47.66,47.68,11900.0
2013-04-12 14:20:00,47.68,47.69,47.63,47.64,19900.0,47.68,47.69,47.63,47.64,19900.0
2013-04-12 14:25:00,47.64,47.64,47.53,47.53,5800.0,47.64,47.64,47.53,47.53,5800.0
2013-04-12 14:30:00,47.53,47.53,47.45,47.49,39400.0,47.53,47.53,47.45,47.49,39400.0
2013-04-12 14:35:00,47.49,47.56,47.48,47.55,28000.0,47.49,47.56,47.48,47.55,28000.0
2013-04-12 14:40:00,47.55,47.58,47.54,47.57,5700.0,47.55,47.58,47.54,47.57,5700.0
2013-04-12 14:45:00,47.56,47.61,47.56,47.59,15300.0,47.56,47.61,47.56,47.59,15300.0
2013-04-12 14:50:00,47.58,47.58,47.52,47.55,6100.0,47.58,47.58,47.52,47.55,6100.0
2013-04-12 14:55:00,47.56,47.57,47.54,47.56,4000.0,47.56,47.57,47.54,47.56,4000.0
2013-04-12 15:00:00,47.56,47.6,47.55,47.6,5200.0,47.56,47.6,47.55,47.6,5200.0
2013-04-12 15:05:00,47.6,47.61,47.54,47.54,15100.0,47.6,47.61,47.54,47.54,15100.0
2013-04-12 15:10:00,47.55,47.59,47.53,47.57,12600.0,47.55,47.59,47.53,47.57,12600.0
2013-04-12 15:15:00,47.57,47.57,47.51,47.55,28500.0,47.57,47.57,47.51,47.55,28500.0
2013-04-12 15:20:00,47.54,47.61,47.54,47.6,18900.0,47.54,47.61,47.54,47.6,18900.0
2013-04-12 15:25:00,47.61,47.65,47.6,47.63,13500.0,47.61,47.65,47.6,47.63,13500.0
2013-04-12 15:30:00,47.63,47.63,47.58,47.6,27000.0,47.63,47.63,47.58,47.6,27000.0
2013-04-12 15:35:00,47.6,47.62,47.57,47.62,16200.0,47.6,47.62,47.57,47.62,16200.0
2013-04-12 15:40:00,47.62,47.66,47.61,47.64,21900.0,47.62,47.66,47.61,47.64,21900.0
2013-04-12 15:45:00,47.64,47.7,47.61,47.7,39700.0,47.64,47.7,47.61,47.7,39700.0
2013-04-12 15:50:00,47.7,47.78,47.69,47.76,131300.0,47.7,47.78,47.69,47.76,131300.0
2013-04-12 15:55:00,47.77,47.85,47.77,47.81,147100.0,47.77,47.85,47.77,47.81,147100.0
2013-04-15 09:30:00,47.48,47.77,47.45,47.74,32600.0,47.48,47.77,47.45,47.74,32600.0
2013-04-15 09:35:00,47.72,47.98,47.68,47.86,17600.0,47.72,47.98,47.68,47.86,17600.0
2013-04-15 09:40:00,47.87,47.91,47.66,47.72,22200.0,47.87,47.91,47.66,47.72,22200.0
2013-04-15 09:45:00,47.7,47.73,47.61,47.62,16500.0,47.7,47.73,47.61,47.62,16500.0
2013-04-15 09:50:00,47.62,47.7,47.61,47.69,22700.0,47.62,47.7,47.61,47.69,22700.0
2013-04-15 09:55:00,47.66,47.73,47.66,47.73,24300.0,47.66,47.73,47.66,47.73,24300.0
2013-04-15 10:00:00,47.73,47.74,47.51,47.51,30300.0,47.73,47.74,47.51,47.51,30300.0
2013-04-15 10:05:00,47.49,47.52,47.36,47.46,33200.0,47.49,47.52,47.36,47.46,33200.0
2013-04-15 10:10:00,47.46,47.49,47.43,47.49,36100.0,47.46,47.49,47.43,47.49,36100.0
2013-04-15 10:15:00,47.48,47.62,47.48,47.58,22400.0,47.48,47.62,47.48,47.58,22400.0
2013-04-15 10:20:00,47.57,47.59,47.53,47.56,49400.0,47.57,47.59,47.53,47.56,49400.0
2013-04-15 10:25:00,47.54,47.66,47.54,47.66,25800.0,47.54,47.66,47.54,47.66,25800.0
2013-04-15 10:30:00,47.67,47.67,47.58,47.64,38400.0,47.67,47.67,47.58,47.64,38400.0
2013-04-15 10:35:00,47.64,47.64,47.55,47.58,16500.0,47.64,47.64,47.55,47.58,16500.0
2013-04-15 10:40:00,47.57,47.65,47.55,47.65,27500.0,47.57,47.65,47.55,47.65,27500.0
2013-04-15 10:45:00,47.65,47.69,47.61,47.69,29600.0,47.65,47.69,47.61,47.69,29600.0
2013-04-15 10:50:00,47.67,47.69,47.64,47.69,13900.0,47.67,47.69,47.64,47.69,13900.0
2013-04-15 10:55:00,47.66,47.67,47.64,47.67,8600.0,47.66,47.67,47.64,47.67,8600.0
2013-04-15 11:00:00,47.66,47.67,47.6,47.62,20400.0,47.66,47.67,47.6,47.62,20400.0
2013-04-15 11:05:00,47.62,47.67,47.62,47.65,11800.0,47.62,47.67,47.62,47.65,11800.0
2013-04-15 11:10:00,47.65,47.69,47.64,47.66,8100.0,47.65,47.69,47.64,47.66,8100.0
2013-04-15 11:15:00,47.66,47.66,47.59,47.59,15700.0,47.66,47.66,47.59,47.59,15700.0
2013-04-15 11:20:00,47.59,47.64,47.59,47.62,12600.0,47.59,47.64,47.59,47.62,12600.0
2013-04-15 11:25:00,47.62,47.67,47.6,47.67,10100.0,47.62,47.67,47.6,47.67,10100.0
2013-04-15 11:30:00,47.66,47.71,47.63,47.7,14400.0,47.66,47.71,47.63,47.7,14400.0
2013-04-15 11:35:00,47.7,47.78,47.69,47.78,17500.0,47.7,47.78,47.69,47.78,17500.0
2013-04-15 11:40:00,47.78,47.79,47.74,47.76,12300.0,47.78,47.79,47.74,47.76,12300.0
2013-04-15 11:45:00,47.76,47.76,47.65,47.66,14500.0,47.76,47.76,47.65,47.66,14500.0
2013-04-15 11:50:00,47.65,47.65,47.55,47.57,21500.0,47.65,47.65,47.55,47.57,21500.0
2013-04-15 11:55:00,47.57,47.6,47.5,47.56,17000.0,47.57,47.6,47.5,47.56,17000.0
2013-04-15 12:00:00,47.56,47.56,47.43,47.44,9800.0,47.56,47.56,47.43,47.44,9800.0
2013-04-15 12:05:00,47.43,47.48,47.42,47.48,7600.0,47.43,47.48,47.42,47.48,7600.0
2013-04-15 12:10:00,47.49,47.5,47.44,47.48,5200.0,47.49,47.5,47.44,47.48,5200.0
2013-04-15 12:15:00,47.46,47.46,47.34,47.34,16000.0,47.46,47.46,47.34,47.34,16000.0
2013-04-15 12:20:00,47.34,47.36,47.23,47.23,12100.0,47.34,47.36,47.23,47.23,12100.0
2013-04-15 12:25:00,47.22,47.22,47.12,47.2,17000.0,47.22,47.22,47.12,47.2,17000.0
2013-04-15 12:30:00,47.18,47.26,47.16,47.25,16000.0,47.18,47.26,47.16,47.25,16000.0
2013-04-15 12:35:00,47.25,47.26,47.19,47.22,16300.0,47.25,47.26,47.19,47.22,16300.0
2013-04-15 12:40:00,47.21,47.25,47.16,47.22,11500.0,47.21,47.25,47.16,47.22,11500.0
2013-04-15 12:45:00,47.21,47.3,47.17,47.29,27500.0,47.21,47.3,47.17,47.29,27500.0
2013-04-15 12:50:00,47.29,47.3,47.1,47.1,29800.0,47.29,47.3,47.1,47.1,29800.0
2013-04-15 12:55:00,47.08,47.11,47.06,47.1,11600.0,47.08,47.11,47.06,47.1,11600.0
2013-04-15 13:00:00,47.1,47.14,47.07,47.13,9400.0,47.1,47.14,47.07,47.13,9400.0
2013-04-15 13:05:00,47.13,47.16,47.06,47.15,10400.0,47.13,47.16,47.06,47.15,10400.0
2013-04-15 13:10:00,47.16,47.19,47.15,47.19,8500.0,47.16,47.19,47.15,47.19,8500.0
2013-04-15 13:15:00,47.2,47.21,47.12,47.16,8600.0,47.2,47.21,47.12,47.16,8600.0
2013-04-15 13:20:00,47.18,47.18,47.09,47.11,9500.0,47.18,47.18,47.09,47.11,9500.0
2013-04-15 13:25:00,47.12,47.16,47.08,47.16,9700.0,47.12,47.16,47.08,47.16,9700.0
2013-04-15 13:30:00,47.16,47.16,47.07,47.09,15600.0,47.16,47.16,47.07,47.09,15600.0
2013-04-15 13:35:00,47.1,47.14,47.1,47.14,7500.0,47.1,47.14,47.1,47.14,7500.0
2013-04-15 13:40:00,47.14,47.14,46.99,46.99,21500.0,47.14,47.14,46.99,46.99,21500.0
2013-04-15 13:45:00,47.0,47.03,46.96,47.02,16900.0,47.0,47.03,46.96,47.02,16900.0
2013-04-15 13:50:00,47.02,47.07,47.02,47.07,22700.0,47.02,47.07,47.02,47.07,22700.0
2013-04-15 13:55:00,47.07,47.09,47.01,47.01,15200.0,47.07,47.09,47.01,47.01,15200.0
2013-04-15 14:00:00,47.02,47.02,46.92,46.92,17300.0,47.02,47.02,46.92,46.92,17300.0
2013-04-15 14:05:00,46.93,46.99,46.89,46.99,20600.0,46.93,46.99,46.89,46.99,20600.0
2013-04-15 14:10:00,47.0,47.03,46.93,46.93,19900.0,47.0,47.03,46.93,46.93,19900.0
2013-04-15 14:15:00,46.94,46.96,46.88,46.92,19400.0,46.94,46.96,46.88,46.92,19400.0
2013-04-15 14:20:00,46.92,47.0,46.9,46.97,21000.0,46.92,47.0,46.9,46.97,21000.0
2013-04-15 14:25:00,46.97,46.98,46.92,46.94,23300.0,46.97,46.98,46.92,46.94,23300.0
2013-04-15 14:30:00,46.95,46.97,46.91,46.91,21200.0,46.95,46.97,46.91,46.91,21200.0
2013-04-15 14:35:00,46.92,46.95,46.91,46.93,33600.0,46.92,46.95,46.91,46.93,33600.0
2013-04-15 14:40:00,46.92,47.0,46.91,46.98,33900.0,46.92,47.0,46.91,46.98,33900.0
2013-04-15 14:45:00,46.99,47.02,46.98,47.02,16600.0,46.99,47.02,46.98,47.02,16600.0
2013-04-15 14:50:00,47.01,47.02,47.0,47.01,30300.0,47.01,47.02,47.0,47.01,30300.0
2013-04-15 14:55:00,47.01,47.02,46.96,46.99,88900.0,47.01,47.02,46.96,46.99,88900.0
2013-04-15 15:00:00,47.0,47.0,46.92,46.97,49000.0,47.0,47.0,46.92,46.97,49000.0
2013-04-15 15:05:00,46.98,47.0,46.91,46.94,40500.0,46.98,47.0,46.91,46.94,40500.0
2013-04-15 15:10:00,46.95,46.97,46.89,46.94,24600.0,46.95,46.97,46.89,46.94,24600.0
2013-04-15 15:15:00,46.94,47.07,46.94,47.03,23300.0,46.94,47.07,46.94,47.03,23300.0
2013-04-15 15:20:00,47.03,47.08,47.01,47.04,18800.0,47.03,47.08,47.01,47.04,18800.0
2013-04-15 15:25:00,47.04,47.04,46.99,47.0,24000.0,47.04,47.04,46.99,47.0,24000.0
2013-04-15 15:30:00,47.01,47.02,46.89,46.89,24600.0,47.01,47.02,46.89,46.89,24600.0
2013-04-15 15:35:00,46.88,46.89,46.77,46.85,42700.0,46.88,46.89,46.77,46.85,42700.0
2013-04-15 15:40:00,46.86,46.98,46.86,46.97,37600.0,46.86,46.98,46.86,46.97,37600.0
2013-04-15 15:45:00,46.97,47.09,46.97,47.02,54300.0,46.97,47.09,46.97,47.02,54300.0
2013-04-15 15:50:00,47.01,47.05,47.0,47.03,36400.0,47.01,47.05,47.0,47.03,36400.0
2013-04-15 15:55:00,47.03,47.05,46.87,46.87,71200.0,47.03,47.05,46.87,46.87,71200.0
2013-04-16 09:30:00,47.06,47.2,46.5,46.5,43900.0,47.06,47.2,46.5,46.5,43900.0
2013-04-16 09:35:00,46.45,46.81,46.45,46.76,25700.0,46.45,46.81,46.45,46.76,25700.0
2013-04-16 09:40:00,46.71,46.84,46.66,46.72,44700.0,46.71,46.84,46.66,46.72,44700.0
2013-04-16 09:45:00,46.73,46.74,46.66,46.74,24100.0,46.73,46.74,46.66,46.74,24100.0
2013-04-16 09:50:00,46.75,46.84,46.74,46.82,12400.0,46.75,46.84,46.74,46.82,12400.0
2013-04-16 09:55:00,46.82,46.9,46.82,46.89,16700.0,46.82,46.9,46.82,46.89,16700.0
2013-04-16 10:00:00,46.9,47.0,46.9,46.94,11900.0,46.9,47.0,46.9,46.94,11900.0
2013-04-16 10:05:00,46.96,47.15,46.96,47.12,22600.0,46.96,47.15,46.96,47.12,22600.0
2013-04-16 10:10:00,47.12,47.21,47.1,47.17,11200.0,47.12,47.21,47.1,47.17,11200.0
2013-04-16 10:15:00,47.16,47.24,47.13,47.16,32500.0,47.16,47.24,47.13,47.16,32500.0
2013-04-16 10:20:00,47.16,47.23,47.11,47.21,17800.0,47.16,47.23,47.11,47.21,17800.0
2013-04-16 10:25:00,47.2,47.22,47.18,47.2,23500.0,47.2,47.22,47.18,47.2,23500.0
2013-04-16 10:30:00,47.2,47.23,47.16,47.2,10400.0,47.2,47.23,47.16,47.2,10400.0
2013-04-16 10:35:00,47.19,47.19,47.12,47.12,16900.0,47.19,47.19,47.12,47.12,16900.0
2013-04-16 10:40:00,47.12,47.15,47.1,47.1,9900.0,47.12,47.15,47.1,47.1,9900.0
2013-04-16 10:45:00,47.1,47.13,47.07,47.12,10200.0,47.1,47.13,47.07,47.12,10200.0
2013-04-16 10:50:00,47.13,47.21,47.13,47.17,11400.0,47.13,47.21,47.13,47.17,11400.0
2013-04-16 10:55:00,47.16,47.28,47.16,47.26,24700.0,47.16,47.28,47.16,47.26,24700.0
2013-04-16 11:00:00,47.26,47.29,47.26,47.27,7000.0,47.26,47.29,47.26,47.27,7000.0
2013-04-16 11:05:00,47.26,47.29,47.22,47.29,16800.0,47.26,47.29,47.22,47.29,16800.0
2013-04-16 11:10:00,47.3,47.4,47.28,47.35,11300.0,47.3,47.4,47.28,47.35,11300.0
2013-04-16 11:15:00,47.36,47.41,47.35,47.4,5200.0,47.36,47.41,47.35,47.4,5200.0
2013-04-16 11:20:00,47.36,47.36,47.25,47.26,12400.0,47.36,47.36,47.25,47.26,12400.0
2013-04-16 11:25:00,47.26,47.31,47.24,47.31,20500.0,47.26,47.31,47.24,47.31,20500.0
2013-04-16 11:30:00,47.31,47.35,47.26,47.26,10800.0,47.31,47.35,47.26,47.26,10800.0
2013-04-16 11:35:00,47.25,47.27,47.25,47.26,14200.0,47.25,47.27,47.25,47.26,14200.0
2013-04-16 11:40:00,47.26,47.3,47.25,47.26,18600.0,47.26,47.3,47.25,47.26,18600.0
2013-04-16 11:45:00,47.26,47.28,47.26,47.26,9100.0,47.26,47.28,47.26,47.26,9100.0
2013-04-16 11:50:00,47.26,47.36,47.26,47.36,9500.0,47.26,47.36,47.26,47.36,9500.0
2013-04-16 11:55:00,47.38,47.38,47.31,47.33,5200.0,47.38,47.38,47.31,47.33,5200.0
2013-04-16 12:00:00,47.33,47.36,47.29,47.3,5200.0,47.33,47.36,47.29,47.3,5200.0
2013-04-16 12:05:00,47.29,47.35,47.29,47.34,13100.0,47.29,47.35,47.29,47.34,13100.0
2013-04-16 12:10:00,47.35,47.36,47.34,47.36,6000.0,47.35,47.36,47.34,47.36,6000.0
2013-04-16 12:15:00,47.34,47.4,47.34,47.37,13800.0,47.34,47.4,47.34,47.37,13800.0
2013-04-16 12:20:00,47.38,47.41,47.37,47.41,9000.0,47.38,47.41,47.37,47.41,9000.0
2013-04-16 12:25:00,47.4,47.41,47.38,47.41,6400.0,47.4,47.41,47.38,47.41,6400.0
2013-04-16 12:30:00,47.41,47.49,47.4,47.49,13900.0,47.41,47.49,47.4,47.49,13900.0
2013-04-16 12:35:00,47.49,47.66,47.49,47.64,88600.0,47.49,47.66,47.49,47.64,88600.0
2013-04-16 12:40:00,47.61,47.61,47.54,47.54,11800.0,47.61,47.61,47.54,47.54,11800.0
2013-04-16 12:45:00,47.56,47.6,47.54,47.58,17100.0,47.56,47.6,47.54,47.58,17100.0
2013-04-16 12:50:00,47.58,47.71,47.54,47.66,28100.0,47.58,47.71,47.54,47.66,28100.0
2013-04-16 12:55:00,47.68,47.77,47.66,47.75,12800.0,47.68,47.77,47.66,47.75,12800.0
2013-04-16 13:00:00,47.76,47.8,47.72,47.76,22200.0,47.76,47.8,47.72,47.76,22200.0
2013-04-16 13:05:00,47.76,47.77,47.72,47.76,12100.0,47.76,47.77,47.72,47.76,12100.0
2013-04-16 13:10:00,47.75,47.76,47.7,47.73,15700.0,47.75,47.76,47.7,47.73,15700.0
2013-04-16 13:15:00,47.73,47.79,47.72,47.76,13800.0,47.73,47.79,47.72,47.76,13800.0
2013-04-16 13:20:00,47.76,47.79,47.75,47.75,6300.0,47.76,47.79,47.75,47.75,6300.0
2013-04-16 13:25:00,47.77,47.78,47.73,47.73,9000.0,47.77,47.78,47.73,47.73,9000.0
2013-04-16 13:30:00,47.72,47.75,47.71,47.71,13700.0,47.72,47.75,47.71,47.71,13700.0
2013-04-16 13:35:00,47.71,47.71,47.69,47.7,11500.0,47.71,47.71,47.69,47.7,11500.0
2013-04-16 13:40:00,47.71,47.74,47.67,47.68,8500.0,47.71,47.74,47.67,47.68,8500.0
2013-04-16 13:45:00,47.68,47.68,47.64,47.64,11500.0,47.68,47.68,47.64,47.64,11500.0
2013-04-16 13:50:00,47.65,47.65,47.6,47.61,12000.0,47.65,47.65,47.6,47.61,12000.0
2013-04-16 13:55:00,47.61,47.61,47.58,47.58,7400.0,47.61,47.61,47.58,47.58,7400.0
2013-04-16 14:00:00,47.58,47.59,47.55,47.55,11700.0,47.58,47.59,47.55,47.55,11700.0
2013-04-16 14:05:00,47.55,47.55,47.51,47.51,8700.0,47.55,47.55,47.51,47.51,8700.0
2013-04-16 14:10:00,47.52,47.54,47.5,47.54,26900.0,47.52,47.54,47.5,47.54,26900.0
2013-04-16 14:15:00,47.54,47.54,47.49,47.49,6300.0,47.54,47.54,47.49,47.49,6300.0
2013-04-16 14:20:00,47.49,47.53,47.48,47.5,13000.0,47.49,47.53,47.48,47.5,13000.0
2013-04-16 14:25:00,47.5,47.51,47.47,47.51,12600.0,47.5,47.51,47.47,47.51,12600.0
2013-04-16 14:30:00,47.51,47.52,47.48,47.5,9200.0,47.51,47.52,47.48,47.5,9200.0
2013-04-16 14:35:00,47.49,47.51,47.48,47.51,9000.0,47.49,47.51,47.48,47.51,9000.0
2013-04-16 14:40:00,47.51,47.52,47.5,47.51,7300.0,47.51,47.52,47.5,47.51,7300.0
2013-04-16 14:45:00,47.51,47.56,47.51,47.54,10500.0,47.51,47.56,47.51,47.54,10500.0
2013-04-16 14:50:00,47.54,47.54,47.51,47.52,9400.0,47.54,47.54,47.51,47.52,9400.0
2013-04-16 14:55:00,47.53,47.53,47.44,47.48,14300.0,47.53,47.53,47.44,47.48,14300.0
2013-04-16 15:00:00,47.48,47.49,47.43,47.46,12600.0,47.48,47.49,47.43,47.46,12600.0
2013-04-16 15:05:00,47.47,47.5,47.45,47.48,10600.0,47.47,47.5,47.45,47.48,10600.0
2013-04-16 15:10:00,47.47,47.49,47.45,47.46,9500.0,47.47,47.49,47.45,47.46,9500.0
2013-04-16 15:15:00,47.46,47.58,47.45,47.57,26700.0,47.46,47.58,47.45,47.57,26700.0
2013-04-16 15:20:00,47.57,47.6,47.55,47.56,22100.0,47.57,47.6,47.55,47.56,22100.0
2013-04-16 15:25:00,47.55,47.6,47.54,47.6,22800.0,47.55,47.6,47.54,47.6,22800.0
2013-04-16 15:30:00,47.6,47.61,47.58,47.6,15400.0,47.6,47.61,47.58,47.6,15400.0
2013-04-16 15:35:00,47.6,47.67,47.59,47.67,25200.0,47.6,47.67,47.59,47.67,25200.0
2013-04-16 15:40:00,47.67,47.8,47.67,47.78,66900.0,47.67,47.8,47.67,47.78,66900.0
2013-04-16 15:45:00,47.78,47.82,47.74,47.77,76100.0,47.78,47.82,47.74,47.77,76100.0
2013-04-16 15:50:00,47.76,47.78,47.72,47.73,72400.0,47.76,47.78,47.72,47.73,72400.0
2013-04-16 15:55:00,47.73,47.77,47.71,47.73,105500.0,47.73,47.77,47.71,47.73,105500.0
2013-04-17 09:30:00,47.28,47.5,47.28,47.43,82800.0,47.28,47.5,47.28,47.43,82800.0
2013-04-17 09:35:00,47.43,47.47,47.36,47.38,26800.0,47.43,47.47,47.36,47.38,26800.0
2013-04-17 09:40:00,47.38,47.48,47.28,47.28,30600.0,47.38,47.48,47.28,47.28,30600.0
2013-04-17 09:45:00,47.32,47.53,47.31,47.52,45200.0,47.32,47.53,47.31,47.52,45200.0
2013-04-17 09:50:00,47.56,47.62,47.44,47.51,40000.0,47.56,47.62,47.44,47.51,40000.0
2013-04-17 09:55:00,47.53,47.57,47.45,47.49,30200.0,47.53,47.57,47.45,47.49,30200.0
2013-04-17 10:00:00,47.47,47.47,47.37,47.45,64800.0,47.47,47.47,47.37,47.45,64800.0
2013-04-17 10:05:00,47.45,47.52,47.42,47.43,77200.0,47.45,47.52,47.42,47.43,77200.0
2013-04-17 10:10:00,47.45,47.5,47.34,47.37,22800.0,47.45,47.5,47.34,47.37,22800.0
2013-04-17 10:15:00,47.37,47.49,47.36,47.37,14800.0,47.37,47.49,47.36,47.37,14800.0
2013-04-17 10:20:00,47.37,47.37,47.28,47.29,22400.0,47.37,47.37,47.28,47.29,22400.0
2013-04-17 10:25:00,47.29,47.34,47.23,47.33,22800.0,47.29,47.34,47.23,47.33,22800.0
2013-04-17 10:30:00,47.31,47.31,47.18,47.24,23400.0,47.31,47.31,47.18,47.24,23400.0
2013-04-17 10:35:00,47.23,47.3,47.23,47.27,39800.0,47.23,47.3,47.23,47.27,39800.0
2013-04-17 10:40:00,47.26,47.29,47.19,47.22,39400.0,47.26,47.29,47.19,47.22,39400.0
2013-04-17 10:45:00,47.23,47.32,47.2,47.28,16600.0,47.23,47.32,47.2,47.28,16600.0
2013-04-17 10:50:00,47.3,47.3,47.15,47.19,20600.0,47.3,47.3,47.15,47.19,20600.0
2013-04-17 10:55:00,47.18,47.18,47.11,47.15,43200.0,47.18,47.18,47.11,47.15,43200.0
2013-04-17 11:00:00,47.12,47.22,47.11,47.2,19000.0,47.12,47.22,47.11,47.2,19000.0
2013-04-17 11:05:00,47.22,47.22,47.07,47.1,26800.0,47.22,47.22,47.07,47.1,26800.0
2013-04-17 11:10:00,47.09,47.14,47.05,47.14,16200.0,47.09,47.14,47.05,47.14,16200.0
2013-04-17 11:15:00,47.14,47.16,47.11,47.13,18600.0,47.14,47.16,47.11,47.13,18600.0
2013-04-17 11:20:00,47.15,47.17,47.13,47.14,23000.0,47.15,47.17,47.13,47.14,23000.0
2013-04-17 11:25:00,47.15,47.21,47.15,47.19,15200.0,47.15,47.21,47.15,47.19,15200.0
2013-04-17 11:30:00,47.19,47.2,47.1,47.14,32400.0,47.19,47.2,47.1,47.14,32400.0
2013-04-17 11:35:00,47.14,47.3,47.14,47.28,18800.0,47.14,47.3,47.14,47.28,18800.0
2013-04-17 11:40:00,47.29,47.39,47.29,47.38,12600.0,47.29,47.39,47.29,47.38,12600.0
2013-04-17 11:45:00,47.37,47.37,47.22,47.23,18000.0,47.37,47.37,47.22,47.23,18000.0
2013-04-17 11:50:00,47.24,47.33,47.24,47.31,8000.0,47.24,47.33,47.24,47.31,8000.0
2013-04-17 11:55:00,47.29,47.29,47.24,47.27,12400.0,47.29,47.29,47.24,47.27,12400.0
2013-04-17 12:00:00,47.25,47.31,47.19,47.19,22800.0,47.25,47.31,47.19,47.19,22800.0
2013-04-17 12:05:00,47.18,47.18,47.08,47.08,20800.0,47.18,47.18,47.08,47.08,20800.0
2013-04-17 12:10:00,47.08,47.11,47.07,47.1,18800.0,47.08,47.11,47.07,47.1,18800.0
2013-04-17 12:15:00,47.09,47.09,47.01,47.03,31600.0,47.09,47.09,47.01,47.03,31600.0
2013-04-17 12:20:00,47.03,47.03,46.95,47.01,44000.0,47.03,47.03,46.95,47.01,44000.0
2013-04-17 12:25:00,47.0,47.03,46.89,46.91,27400.0,47.0,47.03,46.89,46.91,27400.0
2013-04-17 12:30:00,46.92,46.98,46.91,46.95,21400.0,46.92,46.98,46.91,46.95,21400.0
2013-04-17 12:35:00,46.96,47.01,46.93,47.01,12800.0,46.96,47.01,46.93,47.01,12800.0
2013-04-17 12:40:00,47.01,47.04,46.98,47.04,27200.0,47.01,47.04,46.98,47.04,27200.0
2013-04-17 12:45:00,47.05,47.08,47.0,47.02,16400.0,47.05,47.08,47.0,47.02,16400.0
2013-04-17 12:50:00,47.02,47.12,46.99,47.12,30800.0,47.02,47.12,46.99,47.12,30800.0
2013-04-17 12:55:00,47.1,47.23,47.1,47.23,15600.0,47.1,47.23,47.1,47.23,15600.0
2013-04-17 13:00:00,47.21,47.29,47.18,47.29,13200.0,47.21,47.29,47.18,47.29,13200.0
2013-04-17 13:05:00,47.29,47.34,47.26,47.33,44400.0,47.29,47.34,47.26,47.33,44400.0
2013-04-17 13:10:00,47.32,47.34,47.24,47.24,12400.0,47.32,47.34,47.24,47.24,12400.0
2013-04-17 13:15:00,47.24,47.25,47.17,47.19,74800.0,47.24,47.25,47.17,47.19,74800.0
2013-04-17 13:20:00,47.19,47.2,47.17,47.2,14600.0,47.19,47.2,47.17,47.2,14600.0
2013-04-17 13:25:00,47.21,47.26,47.2,47.24,20200.0,47.21,47.26,47.2,47.24,20200.0
2013-04-17 13:30:00,47.24,47.29,47.24,47.27,15200.0,47.24,47.29,47.24,47.27,15200.0
2013-04-17 13:35:00,47.26,47.36,47.25,47.32,12800.0,47.26,47.36,47.25,47.32,12800.0
2013-04-17 13:40:00,47.32,47.46,47.32,47.46,19400.0,47.32,47.46,47.32,47.46,19400.0
2013-04-17 13:45:00,47.44,47.49,47.42,47.46,15800.0,47.44,47.49,47.42,47.46,15800.0
2013-04-17 13:50:00,47.46,47.47,47.43,47.46,18000.0,47.46,47.47,47.43,47.46,18000.0
2013-04-17 13:55:00,47.44,47.5,47.41,47.42,19200.0,47.44,47.5,47.41,47.42,19200.0
2013-04-17 14:00:00,47.42,47.45,47.38,47.43,23200.0,47.42,47.45,47.38,47.43,23200.0
2013-04-17 14:05:00,47.42,47.53,47.42,47.44,18400.0,47.42,47.53,47.42,47.44,18400.0
2013-04-17 14:10:00,47.44,47.46,47.4,47.44,15800.0,47.44,47.46,47.4,47.44,15800.0
2013-04-17 14:15:00,47.44,47.45,47.34,47.34,19200.0,47.44,47.45,47.34,47.34,19200.0
2013-04-17 14:20:00,47.35,47.41,47.35,47.38,11400.0,47.35,47.41,47.35,47.38,11400.0
2013-04-17 14:25:00,47.39,47.49,47.35,47.46,22400.0,47.39,47.49,47.35,47.46,22400.0
2013-04-17 14:30:00,47.45,47.47,47.4,47.44,22600.0,47.45,47.47,47.4,47.44,22600.0
2013-04-17 14:35:00,47.43,47.45,47.36,47.4,19600.0,47.43,47.45,47.36,47.4,19600.0
2013-04-17 14:40:00,47.4,47.4,47.27,47.28,28800.0,47.4,47.4,47.27,47.28,28800.0
2013-04-17 14:45:00,47.28,47.29,47.18,47.19,28200.0,47.28,47.29,47.18,47.19,28200.0
2013-04-17 14:50:00,47.18,47.2,47.14,47.19,24600.0,47.18,47.2,47.14,47.19,24600.0
2013-04-17 14:55:00,47.18,47.32,47.18,47.32,69400.0,47.18,47.32,47.18,47.32,69400.0
2013-04-17 15:00:00,47.32,47.34,47.26,47.34,44000.0,47.32,47.34,47.26,47.34,44000.0
2013-04-17 15:05:00,47.35,47.38,47.27,47.3,37400.0,47.35,47.38,47.27,47.3,37400.0
2013-04-17 15:10:00,47.3,47.31,47.26,47.3,17000.0,47.3,47.31,47.26,47.3,17000.0
2013-04-17 15:15:00,47.31,47.37,47.29,47.3,32000.0,47.31,47.37,47.29,47.3,32000.0
2013-04-17 15:20:00,47.3,47.33,47.29,47.32,36800.0,47.3,47.33,47.29,47.32,36800.0
2013-04-17 15:25:00,47.32,47.35,47.29,47.31,42000.0,47.32,47.35,47.29,47.31,42000.0
2013-04-17 15:30:00,47.32,47.32,47.22,47.24,47400.0,47.32,47.32,47.22,47.24,47400.0
2013-04-17 15:35:00,47.25,47.28,47.21,47.25,40400.0,47.25,47.28,47.21,47.25,40400.0
2013-04-17 15:40:00,47.26,47.29,47.23,47.28,48400.0,47.26,47.29,47.23,47.28,48400.0
2013-04-17 15:45:00,47.28,47.41,47.26,47.39,76800.0,47.28,47.41,47.26,47.39,76800.0
2013-04-17 15:50:00,47.37,47.42,47.37,47.4,45200.0,47.37,47.42,47.37,47.4,45200.0
2013-04-17 15:55:00,47.41,47.48,47.35,47.38,134800.0,47.41,47.48,47.35,47.38,134800.0
2013-04-18 09:30:00,47.67,47.67,47.36,47.36,43800.0,47.67,47.67,47.36,47.36,43800.0
2013-04-18 09:35:00,47.36,47.46,47.22,47.22,16700.0,47.36,47.46,47.22,47.22,16700.0
2013-04-18 09:40:00,47.24,47.3,47.16,47.27,14300.0,47.24,47.3,47.16,47.27,14300.0
2013-04-18 09:45:00,47.27,47.33,47.18,47.23,10500.0,47.27,47.33,47.18,47.23,10500.0
2013-04-18 09:50:00,47.22,47.22,46.98,47.06,19800.0,47.22,47.22,46.98,47.06,19800.0
2013-04-18 09:55:00,47.06,47.14,47.0,47.11,16200.0,47.06,47.14,47.0,47.11,16200.0
2013-04-18 10:00:00,47.11,47.11,46.87,46.94,36400.0,47.11,47.11,46.87,46.94,36400.0
2013-04-18 10:05:00,46.97,47.08,46.97,47.06,20300.0,46.97,47.08,46.97,47.06,20300.0
2013-04-18 10:10:00,47.06,47.28,47.05,47.26,11700.0,47.06,47.28,47.05,47.26,11700.0
2013-04-18 10:15:00,47.26,47.28,47.11,47.14,7700.0,47.26,47.28,47.11,47.14,7700.0
2013-04-18 10:20:00,47.14,47.22,47.1,47.15,7000.0,47.14,47.22,47.1,47.15,7000.0
2013-04-18 10:25:00,47.15,47.26,47.09,47.26,50800.0,47.15,47.26,47.09,47.26,50800.0
2013-04-18 10:30:00,47.27,47.43,47.24,47.33,11100.0,47.27,47.43,47.24,47.33,11100.0
2013-04-18 10:35:00,47.34,47.34,47.28,47.31,7700.0,47.34,47.34,47.28,47.31,7700.0
2013-04-18 10:40:00,47.28,47.31,47.17,47.3,14700.0,47.28,47.31,47.17,47.3,14700.0
2013-04-18 10:45:00,47.31,47.34,47.23,47.33,8600.0,47.31,47.34,47.23,47.33,8600.0
2013-04-18 10:50:00,47.33,47.39,47.31,47.39,12900.0,47.33,47.39,47.31,47.39,12900.0
2013-04-18 10:55:00,47.41,47.41,47.31,47.31,14900.0,47.41,47.41,47.31,47.31,14900.0
2013-04-18 11:00:00,47.29,47.31,47.2,47.2,11600.0,47.29,47.31,47.2,47.2,11600.0
2013-04-18 11:05:00,47.22,47.22,47.12,47.14,11700.0,47.22,47.22,47.12,47.14,11700.0
2013-04-18 11:10:00,47.17,47.2,47.03,47.05,24600.0,47.17,47.2,47.03,47.05,24600.0
2013-04-18 11:15:00,47.05,47.14,47.05,47.08,10700.0,47.05,47.14,47.05,47.08,10700.0
2013-04-18 11:20:00,47.05,47.11,46.99,46.99,41900.0,47.05,47.11,46.99,46.99,41900.0
2013-04-18 11:25:00,47.0,47.0,46.83,46.94,38000.0,47.0,47.0,46.83,46.94,38000.0
2013-04-18 11:30:00,46.96,46.98,46.78,46.78,40300.0,46.96,46.98,46.78,46.78,40300.0
2013-04-18 11:35:00,46.78,46.78,46.62,46.62,68400.0,46.78,46.78,46.62,46.62,68400.0
2013-04-18 11:40:00,46.63,46.64,46.47,46.47,24900.0,46.63,46.64,46.47,46.47,24900.0
2013-04-18 11:45:00,46.45,46.6,46.36,46.6,43800.0,46.45,46.6,46.36,46.6,43800.0
2013-04-18 11:50:00,46.6,46.66,46.51,46.61,18200.0,46.6,46.66,46.51,46.61,18200.0
2013-04-18 11:55:00,46.59,46.61,46.54,46.6,8400.0,46.59,46.61,46.54,46.6,8400.0
2013-04-18 12:00:00,46.6,46.64,46.58,46.58,15600.0,46.6,46.64,46.58,46.58,15600.0
2013-04-18 12:05:00,46.58,46.63,46.58,46.58,5400.0,46.58,46.63,46.58,46.58,5400.0
2013-04-18 12:10:00,46.6,46.65,46.6,46.61,5500.0,46.6,46.65,46.6,46.61,5500.0
2013-04-18 12:15:00,46.63,46.66,46.52,46.52,12400.0,46.63,46.66,46.52,46.52,12400.0
2013-04-18 12:20:00,46.52,46.6,46.52,46.58,9200.0,46.52,46.6,46.52,46.58,9200.0
2013-04-18 12:25:00,46.61,46.71,46.6,46.69,16000.0,46.61,46.71,46.6,46.69,16000.0
2013-04-18 12:30:00,46.69,46.69,46.61,46.66,8500.0,46.69,46.69,46.61,46.66,8500.0
2013-04-18 12:35:00,46.68,46.68,46.53,46.55,10200.0,46.68,46.68,46.53,46.55,10200.0
2013-04-18 12:40:00,46.55,46.58,46.54,46.54,8200.0,46.55,46.58,46.54,46.54,8200.0
2013-04-18 12:45:00,46.55,46.61,46.55,46.59,6600.0,46.55,46.61,46.55,46.59,6600.0
2013-04-18 12:50:00,46.59,46.62,46.57,46.6,16400.0,46.59,46.62,46.57,46.6,16400.0
2013-04-18 12:55:00,46.6,46.67,46.55,46.67,10100.0,46.6,46.67,46.55,46.67,10100.0
2013-04-18 13:00:00,46.66,46.73,46.64,46.72,12000.0,46.66,46.73,46.64,46.72,12000.0
2013-04-18 13:05:00,46.74,46.76,46.69,46.75,6500.0,46.74,46.76,46.69,46.75,6500.0
2013-04-18 13:10:00,46.76,46.78,46.74,46.74,7700.0,46.76,46.78,46.74,46.74,7700.0
2013-04-18 13:15:00,46.74,46.75,46.66,46.66,10500.0,46.74,46.75,46.66,46.66,10500.0
2013-04-18 13:20:00,46.67,46.72,46.67,46.71,6100.0,46.67,46.72,46.67,46.71,6100.0
2013-04-18 13:25:00,46.7,46.73,46.7,46.72,7800.0,46.7,46.73,46.7,46.72,7800.0
2013-04-18 13:30:00,46.72,46.76,46.72,46.75,10100.0,46.72,46.76,46.72,46.75,10100.0
2013-04-18 13:35:00,46.76,46.8,46.75,46.8,39800.0,46.76,46.8,46.75,46.8,39800.0
2013-04-18 13:40:00,46.81,46.84,46.77,46.81,21600.0,46.81,46.84,46.77,46.81,21600.0
2013-04-18 13:45:00,46.8,46.91,46.8,46.89,24000.0,46.8,46.91,46.8,46.89,24000.0
2013-04-18 13:50:00,46.89,47.06,46.88,47.02,83400.0,46.89,47.06,46.88,47.02,83400.0
2013-04-18 13:55:00,47.04,47.04,46.99,47.02,12600.0,47.04,47.04,46.99,47.02,12600.0
2013-04-18 14:00:00,47.02,47.06,46.96,46.96,16900.0,47.02,47.06,46.96,46.96,16900.0
2013-04-18 14:05:00,46.96,46.99,46.88,46.88,8700.0,46.96,46.99,46.88,46.88,8700.0
2013-04-18 14:10:00,46.89,46.94,46.84,46.92,30900.0,46.89,46.94,46.84,46.92,30900.0
2013-04-18 14:15:00,46.91,46.93,46.81,46.81,8100.0,46.91,46.93,46.81,46.81,8100.0
2013-04-18 14:20:00,46.83,46.87,46.79,46.85,9200.0,46.83,46.87,46.79,46.85,9200.0
2013-04-18 14:25:00,46.85,46.94,46.85,46.94,9600.0,46.85,46.94,46.85,46.94,9600.0
2013-04-18 14:30:00,46.94,46.97,46.9,46.9,11300.0,46.94,46.97,46.9,46.9,11300.0
2013-04-18 14:35:00,46.91,46.96,46.91,46.93,8200.0,46.91,46.96,46.91,46.93,8200.0
2013-04-18 14:40:00,46.92,46.93,46.88,46.91,8300.0,46.92,46.93,46.88,46.91,8300.0
2013-04-18 14:45:00,46.9,46.9,46.81,46.86,11700.0,46.9,46.9,46.81,46.86,11700.0
2013-04-18 14:50:00,46.85,46.88,46.76,46.79,14300.0,46.85,46.88,46.76,46.79,14300.0
2013-04-18 14:55:00,46.79,46.8,46.71,46.8,12300.0,46.79,46.8,46.71,46.8,12300.0
2013-04-18 15:00:00,46.8,46.81,46.65,46.66,17100.0,46.8,46.81,46.65,46.66,17100.0
2013-04-18 15:05:00,46.68,46.74,46.68,46.71,14100.0,46.68,46.74,46.68,46.71,14100.0
2013-04-18 15:10:00,46.72,46.79,46.71,46.76,12800.0,46.72,46.79,46.71,46.76,12800.0
2013-04-18 15:15:00,46.76,46.83,46.75,46.83,15900.0,46.76,46.83,46.75,46.83,15900.0
2013-04-18 15:20:00,46.83,46.86,46.77,46.86,11100.0,46.83,46.86,46.77,46.86,11100.0
2013-04-18 15:25:00,46.86,46.89,46.83,46.86,14900.0,46.86,46.89,46.83,46.86,14900.0
2013-04-18 15:30:00,46.86,46.94,46.85,46.9,19700.0,46.86,46.94,46.85,46.9,19700.0
2013-04-18 15:35:00,46.9,46.93,46.86,46.88,23000.0,46.9,46.93,46.86,46.88,23000.0
2013-04-18 15:40:00,46.88,46.95,46.88,46.94,15000.0,46.88,46.95,46.88,46.94,15000.0
2013-04-18 15:45:00,46.94,47.03,46.91,47.01,48500.0,46.94,47.03,46.91,47.01,48500.0
2013-04-18 15:50:00,47.01,47.02,46.96,46.99,52200.0,47.01,47.02,46.96,46.99,52200.0
2013-04-18 15:55:00,46.99,47.05,46.97,47.0,104100.0,46.99,47.05,46.97,47.0,104100.0
2013-04-19 09:30:00,46.86,47.31,46.62,46.7,183400.0,46.86,47.31,46.62,46.7,183400.0
2013-04-19 09:35:00,46.7,46.81,46.7,46.76,14600.0,46.7,46.81,46.7,46.76,14600.0
2013-04-19 09:40:00,46.76,46.84,46.7,46.79,15200.0,46.76,46.84,46.7,46.79,15200.0
2013-04-19 09:45:00,46.78,46.82,46.73,46.82,29100.0,46.78,46.82,46.73,46.82,29100.0
2013-04-19 09:50:00,46.8,46.85,46.77,46.8,15700.0,46.8,46.85,46.77,46.8,15700.0
2013-04-19 09:55:00,46.81,46.89,46.67,46.89,8600.0,46.81,46.89,46.67,46.89,8600.0
2013-04-19 10:00:00,46.89,47.06,46.89,47.03,16100.0,46.89,47.06,46.89,47.03,16100.0
2013-04-19 10:05:00,47.06,47.1,47.0,47.04,17100.0,47.06,47.1,47.0,47.04,17100.0
2013-04-19 10:10:00,47.04,47.04,46.95,47.03,12400.0,47.04,47.04,46.95,47.03,12400.0
2013-04-19 10:15:00,47.04,47.05,46.91,46.92,12700.0,47.04,47.05,46.91,46.92,12700.0
2013-04-19 10:20:00,46.91,46.91,46.8,46.82,10000.0,46.91,46.91,46.8,46.82,10000.0
2013-04-19 10:25:00,46.82,46.84,46.73,46.77,17500.0,46.82,46.84,46.73,46.77,17500.0
2013-04-19 10:30:00,46.77,46.82,46.75,46.82,8500.0,46.77,46.82,46.75,46.82,8500.0
2013-04-19 10:35:00,46.81,46.82,46.76,46.77,10000.0,46.81,46.82,46.76,46.77,10000.0
2013-04-19 10:40:00,46.78,46.78,46.68,46.71,65900.0,46.78,46.78,46.68,46.71,65900.0
2013-04-19 10:45:00,46.71,46.72,46.66,46.71,24000.0,46.71,46.72,46.66,46.71,24000.0
2013-04-19 10:50:00,46.72,46.73,46.66,46.7,20100.0,46.72,46.73,46.66,46.7,20100.0
2013-04-19 10:55:00,46.7,46.74,46.68,46.73,29100.0,46.7,46.74,46.68,46.73,29100.0
2013-04-19 11:00:00,46.73,46.8,46.73,46.76,9400.0,46.73,46.8,46.73,46.76,9400.0
2013-04-19 11:05:00,46.77,46.92,46.76,46.91,10600.0,46.77,46.92,46.76,46.91,10600.0
2013-04-19 11:10:00,46.92,46.96,46.89,46.96,11700.0,46.92,46.96,46.89,46.96,11700.0
2013-04-19 11:15:00,46.95,47.06,46.95,47.04,8100.0,46.95,47.06,46.95,47.04,8100.0
2013-04-19 11:20:00,47.02,47.15,47.01,47.15,9000.0,47.02,47.15,47.01,47.15,9000.0
2013-04-19 11:25:00,47.16,47.21,47.06,47.06,17000.0,47.16,47.21,47.06,47.06,17000.0
2013-04-19 11:30:00,47.06,47.19,47.06,47.19,21000.0,47.06,47.19,47.06,47.19,21000.0
2013-04-19 11:35:00,47.18,47.28,47.18,47.27,25900.0,47.18,47.28,47.18,47.27,25900.0
2013-04-19 11:40:00,47.27,47.29,47.18,47.22,21600.0,47.27,47.29,47.18,47.22,21600.0
2013-04-19 11:45:00,47.21,47.25,47.15,47.16,20200.0,47.21,47.25,47.15,47.16,20200.0
2013-04-19 11:50:00,47.16,47.21,47.14,47.19,9600.0,47.16,47.21,47.14,47.19,9600.0
2013-04-19 11:55:00,47.19,47.25,47.19,47.25,6500.0,47.19,47.25,47.19,47.25,6500.0
2013-04-19 12:00:00,47.25,47.26,47.17,47.19,9600.0,47.25,47.26,47.17,47.19,9600.0
2013-04-19 12:05:00,47.17,47.17,47.11,47.12,9500.0,47.17,47.17,47.11,47.12,9500.0
2013-04-19 12:10:00,47.12,47.14,47.1,47.1,6800.0,47.12,47.14,47.1,47.1,6800.0
2013-04-19 12:15:00,47.12,47.13,47.07,47.09,7700.0,47.12,47.13,47.07,47.09,7700.0
2013-04-19 12:20:00,47.1,47.11,47.07,47.08,10200.0,47.1,47.11,47.07,47.08,10200.0
2013-04-19 12:25:00,47.08,47.1,47.04,47.1,5100.0,47.08,47.1,47.04,47.1,5100.0
2013-04-19 12:30:00,47.11,47.15,47.11,47.14,7200.0,47.11,47.15,47.11,47.14,7200.0
2013-04-19 12:35:00,47.15,47.18,47.14,47.14,6500.0,47.15,47.18,47.14,47.14,6500.0
2013-04-19 12:40:00,47.14,47.17,47.14,47.16,9900.0,47.14,47.17,47.14,47.16,9900.0
2013-04-19 12:45:00,47.16,47.18,47.13,47.13,13100.0,47.16,47.18,47.13,47.13,13100.0
2013-04-19 12:50:00,47.14,47.21,47.13,47.2,8400.0,47.14,47.21,47.13,47.2,8400.0
2013-04-19 12:55:00,47.21,47.23,47.2,47.23,4000.0,47.21,47.23,47.2,47.23,4000.0
2013-04-19 13:00:00,47.23,47.23,47.21,47.22,3100.0,47.23,47.23,47.21,47.22,3100.0
2013-04-19 13:05:00,47.22,47.22,47.14,47.14,3600.0,47.22,47.22,47.14,47.14,3600.0
2013-04-19 13:10:00,47.14,47.21,47.14,47.21,5700.0,47.14,47.21,47.14,47.21,5700.0
2013-04-19 13:15:00,47.21,47.22,47.18,47.19,3000.0,47.21,47.22,47.18,47.19,3000.0
2013-04-19 13:20:00,47.18,47.22,47.16,47.22,8100.0,47.18,47.22,47.16,47.22,8100.0
2013-04-19 13:25:00,47.22,47.27,47.22,47.27,5100.0,47.22,47.27,47.22,47.27,5100.0
2013-04-19 13:30:00,47.26,47.26,47.17,47.17,5900.0,47.26,47.26,47.17,47.17,5900.0
2013-04-19 13:35:00,47.17,47.23,47.17,47.21,4000.0,47.17,47.23,47.17,47.21,4000.0
2013-04-19 13:40:00,47.22,47.23,47.17,47.17,4400.0,47.22,47.23,47.17,47.17,4400.0
2013-04-19 13:45:00,47.17,47.18,47.14,47.17,7000.0,47.17,47.18,47.14,47.17,7000.0
2013-04-19 13:50:00,47.17,47.19,47.15,47.19,4000.0,47.17,47.19,47.15,47.19,4000.0
2013-04-19 13:55:00,47.2,47.2,47.15,47.18,5100.0,47.2,47.2,47.15,47.18,5100.0
2013-04-19 14:00:00,47.18,47.22,47.18,47.2,9200.0,47.18,47.22,47.18,47.2,9200.0
2013-04-19 14:05:00,47.2,47.29,47.2,47.29,7100.0,47.2,47.29,47.2,47.29,7100.0
2013-04-19 14:10:00,47.3,47.32,47.3,47.3,3000.0,47.3,47.32,47.3,47.3,3000.0
2013-04-19 14:15:00,47.31,47.33,47.28,47.3,7400.0,47.31,47.33,47.28,47.3,7400.0
2013-04-19 14:20:00,47.3,47.32,47.29,47.3,4800.0,47.3,47.32,47.29,47.3,4800.0
2013-04-19 14:25:00,47.29,47.33,47.28,47.3,9000.0,47.29,47.33,47.28,47.3,9000.0
2013-04-19 14:30:00,47.31,47.33,47.3,47.32,2800.0,47.31,47.33,47.3,47.32,2800.0
2013-04-19 14:35:00,47.34,47.34,47.28,47.28,6100.0,47.34,47.34,47.28,47.28,6100.0
2013-04-19 14:40:00,47.28,47.3,47.27,47.3,16200.0,47.28,47.3,47.27,47.3,16200.0
2013-04-19 14:45:00,47.31,47.32,47.28,47.3,5600.0,47.31,47.32,47.28,47.3,5600.0
2013-04-19 14:50:00,47.3,47.36,47.3,47.35,9700.0,47.3,47.36,47.3,47.35,9700.0
2013-04-19 14:55:00,47.35,47.36,47.31,47.31,7200.0,47.35,47.36,47.31,47.31,7200.0
2013-04-19 15:00:00,47.3,47.3,47.27,47.3,16100.0,47.3,47.3,47.27,47.3,16100.0
2013-04-19 15:05:00,47.31,47.39,47.31,47.38,19200.0,47.31,47.39,47.31,47.38,19200.0
2013-04-19 15:10:00,47.38,47.42,47.35,47.37,8800.0,47.38,47.42,47.35,47.37,8800.0
2013-04-19 15:15:00,47.36,47.39,47.34,47.38,10200.0,47.36,47.39,47.34,47.38,10200.0
2013-04-19 15:20:00,47.39,47.42,47.38,47.39,10300.0,47.39,47.42,47.38,47.39,10300.0
2013-04-19 15:25:00,47.4,47.45,47.4,47.41,14000.0,47.4,47.45,47.4,47.41,14000.0
2013-04-19 15:30:00,47.41,47.42,47.37,47.38,13300.0,47.41,47.42,47.37,47.38,13300.0
2013-04-19 15:35:00,47.38,47.41,47.38,47.38,17300.0,47.38,47.41,47.38,47.38,17300.0
2013-04-19 15:40:00,47.38,47.46,47.38,47.44,16600.0,47.38,47.46,47.38,47.44,16600.0
2013-04-19 15:45:00,47.45,47.46,47.41,47.45,33300.0,47.45,47.46,47.41,47.45,33300.0
2013-04-19 15:50:00,47.45,47.46,47.4,47.4,33300.0,47.45,47.46,47.4,47.4,33300.0
2013-04-19 15:55:00,47.4,47.47,47.39,47.46,74400.0,47.4,47.47,47.39,47.46,74400.0
2013-04-22 09:30:00,47.45,47.47,47.18,47.18,23400.0,47.45,47.47,47.18,47.18,23400.0
2013-04-22 09:35:00,47.18,47.32,47.07,47.11,46600.0,47.18,47.32,47.07,47.11,46600.0
2013-04-22 09:40:00,47.11,47.11,47.0,47.02,20100.0,47.11,47.11,47.0,47.02,20100.0
2013-04-22 09:45:00,47.03,47.05,46.88,46.88,29500.0,47.03,47.05,46.88,46.88,29500.0
2013-04-22 09:50:00,46.88,47.07,46.88,47.07,14200.0,46.88,47.07,46.88,47.07,14200.0
2013-04-22 09:55:00,47.09,47.13,47.04,47.06,61800.0,47.09,47.13,47.04,47.06,61800.0
2013-04-22 10:00:00,47.08,47.08,46.94,47.03,35300.0,47.08,47.08,46.94,47.03,35300.0
2013-04-22 10:05:00,47.02,47.05,46.94,46.95,34300.0,47.02,47.05,46.94,46.95,34300.0
2013-04-22 10:10:00,46.9,47.0,46.88,47.0,20100.0,46.9,47.0,46.88,47.0,20100.0
2013-04-22 10:15:00,47.0,47.05,46.99,47.04,13900.0,47.0,47.05,46.99,47.04,13900.0
2013-04-22 10:20:00,47.04,47.06,46.94,47.01,13000.0,47.04,47.06,46.94,47.01,13000.0
2013-04-22 10:25:00,47.02,47.13,47.0,47.13,13500.0,47.02,47.13,47.0,47.13,13500.0
2013-04-22 10:30:00,47.11,47.11,46.96,47.0,13100.0,47.11,47.11,46.96,47.0,13100.0
2013-04-22 10:35:00,47.0,47.07,46.98,47.04,9300.0,47.0,47.07,46.98,47.04,9300.0
2013-04-22 10:40:00,47.04,47.07,47.02,47.04,6800.0,47.04,47.07,47.02,47.04,6800.0
2013-04-22 10:45:00,47.04,47.17,47.04,47.14,4900.0,47.04,47.17,47.04,47.14,4900.0
2013-04-22 10:50:00,47.14,47.17,47.12,47.12,6900.0,47.14,47.17,47.12,47.12,6900.0
2013-04-22 10:55:00,47.14,47.14,47.06,47.11,8100.0,47.14,47.14,47.06,47.11,8100.0
2013-04-22 11:00:00,47.12,47.15,47.09,47.09,9200.0,47.12,47.15,47.09,47.09,9200.0
2013-04-22 11:05:00,47.09,47.21,47.08,47.18,6600.0,47.09,47.21,47.08,47.18,6600.0
2013-04-22 11:10:00,47.16,47.19,47.13,47.14,5900.0,47.16,47.19,47.13,47.14,5900.0
2013-04-22 11:15:00,47.12,47.15,47.08,47.14,7300.0,47.12,47.15,47.08,47.14,7300.0
2013-04-22 11:20:00,47.15,47.16,47.11,47.11,2700.0,47.15,47.16,47.11,47.11,2700.0
2013-04-22 11:25:00,47.13,47.18,47.1,47.15,6600.0,47.13,47.18,47.1,47.15,6600.0
2013-04-22 11:30:00,47.17,47.21,47.17,47.21,3300.0,47.17,47.21,47.17,47.21,3300.0
2013-04-22 11:35:00,47.21,47.28,47.21,47.26,6600.0,47.21,47.28,47.21,47.26,6600.0
2013-04-22 11:40:00,47.29,47.33,47.29,47.3,4500.0,47.29,47.33,47.29,47.3,4500.0
2013-04-22 11:45:00,47.29,47.3,47.22,47.22,5300.0,47.29,47.3,47.22,47.22,5300.0
2013-04-22 11:50:00,47.21,47.25,47.21,47.25,3400.0,47.21,47.25,47.21,47.25,3400.0
2013-04-22 11:55:00,47.27,47.29,47.24,47.27,3600.0,47.27,47.29,47.24,47.27,3600.0
2013-04-22 12:00:00,47.25,47.3,47.25,47.29,9500.0,47.25,47.3,47.25,47.29,9500.0
2013-04-22 12:05:00,47.28,47.43,47.27,47.43,11200.0,47.28,47.43,47.27,47.43,11200.0
2013-04-22 12:10:00,47.42,47.48,47.41,47.42,11300.0,47.42,47.48,47.41,47.42,11300.0
2013-04-22 12:15:00,47.44,47.52,47.43,47.51,23500.0,47.44,47.52,47.43,47.51,23500.0
2013-04-22 12:20:00,47.51,47.54,47.5,47.54,10700.0,47.51,47.54,47.5,47.54,10700.0
2013-04-22 12:25:00,47.53,47.55,47.5,47.54,6700.0,47.53,47.55,47.5,47.54,6700.0
2013-04-22 12:30:00,47.55,47.55,47.5,47.5,8800.0,47.55,47.55,47.5,47.5,8800.0
2013-04-22 12:35:00,47.5,47.59,47.5,47.57,16300.0,47.5,47.59,47.5,47.57,16300.0
2013-04-22 12:40:00,47.58,47.62,47.56,47.56,9100.0,47.58,47.62,47.56,47.56,9100.0
2013-04-22 12:45:00,47.56,47.6,47.53,47.6,28600.0,47.56,47.6,47.53,47.6,28600.0
2013-04-22 12:50:00,47.58,47.59,47.56,47.59,3900.0,47.58,47.59,47.56,47.59,3900.0
2013-04-22 12:55:00,47.59,47.62,47.59,47.6,11500.0,47.59,47.62,47.59,47.6,11500.0
2013-04-22 13:00:00,47.6,47.62,47.58,47.58,15900.0,47.6,47.62,47.58,47.58,15900.0
2013-04-22 13:05:00,47.58,47.58,47.5,47.5,12500.0,47.58,47.58,47.5,47.5,12500.0
2013-04-22 13:10:00,47.5,47.51,47.48,47.49,17300.0,47.5,47.51,47.48,47.49,17300.0
2013-04-22 13:15:00,47.49,47.49,47.41,47.41,4000.0,47.49,47.49,47.41,47.41,4000.0
2013-04-22 13:20:00,47.43,47.44,47.41,47.42,7800.0,47.43,47.44,47.41,47.42,7800.0
2013-04-22 13:25:00,47.43,47.45,47.41,47.45,9800.0,47.43,47.45,47.41,47.45,9800.0
2013-04-22 13:30:00,47.44,47.49,47.43,47.49,7900.0,47.44,47.49,47.43,47.49,7900.0
2013-04-22 13:35:00,47.48,47.51,47.48,47.49,6600.0,47.48,47.51,47.48,47.49,6600.0
2013-04-22 13:40:00,47.5,47.53,47.46,47.5,10700.0,47.5,47.53,47.46,47.5,10700.0
2013-04-22 13:45:00,47.51,47.53,47.47,47.47,8000.0,47.51,47.53,47.47,47.47,8000.0
2013-04-22 13:50:00,47.47,47.55,47.46,47.52,13400.0,47.47,47.55,47.46,47.52,13400.0
2013-04-22 13:55:00,47.53,47.53,47.47,47.48,4600.0,47.53,47.53,47.47,47.48,4600.0
2013-04-22 14:00:00,47.47,47.51,47.46,47.5,7800.0,47.47,47.51,47.46,47.5,7800.0
2013-04-22 14:05:00,47.52,47.54,47.51,47.53,6000.0,47.52,47.54,47.51,47.53,6000.0
2013-04-22 14:10:00,47.53,47.57,47.53,47.56,7800.0,47.53,47.57,47.53,47.56,7800.0
2013-04-22 14:15:00,47.56,47.68,47.56,47.68,13300.0,47.56,47.68,47.56,47.68,13300.0
2013-04-22 14:20:00,47.68,47.73,47.68,47.72,10200.0,47.68,47.73,47.68,47.72,10200.0
2013-04-22 14:25:00,47.72,47.75,47.72,47.74,26700.0,47.72,47.75,47.72,47.74,26700.0
2013-04-22 14:30:00,47.75,47.75,47.72,47.73,16200.0,47.75,47.75,47.72,47.73,16200.0
2013-04-22 14:35:00,47.72,47.73,47.71,47.73,28900.0,47.72,47.73,47.71,47.73,28900.0
2013-04-22 14:40:00,47.73,47.79,47.66,47.66,23500.0,47.73,47.79,47.66,47.66,23500.0
2013-04-22 14:45:00,47.66,47.68,47.6,47.6,8700.0,47.66,47.68,47.6,47.6,8700.0
2013-04-22 14:50:00,47.6,47.63,47.59,47.62,7200.0,47.6,47.63,47.59,47.62,7200.0
2013-04-22 14:55:00,47.63,47.63,47.59,47.6,15100.0,47.63,47.63,47.59,47.6,15100.0
2013-04-22 15:00:00,47.6,47.63,47.55,47.55,49900.0,47.6,47.63,47.55,47.55,49900.0
2013-04-22 15:05:00,47.55,47.6,47.55,47.56,21800.0,47.55,47.6,47.55,47.56,21800.0
2013-04-22 15:10:00,47.56,47.59,47.53,47.57,12300.0,47.56,47.59,47.53,47.57,12300.0
2013-04-22 15:15:00,47.56,47.57,47.53,47.56,9700.0,47.56,47.57,47.53,47.56,9700.0
2013-04-22 15:20:00,47.55,47.57,47.54,47.56,11200.0,47.55,47.57,47.54,47.56,11200.0
2013-04-22 15:25:00,47.57,47.67,47.57,47.67,25200.0,47.57,47.67,47.57,47.67,25200.0
2013-04-22 15:30:00,47.68,47.77,47.67,47.77,26700.0,47.68,47.77,47.67,47.77,26700.0
2013-04-22 15:35:00,47.78,47.8,47.73,47.78,41000.0,47.78,47.8,47.73,47.78,41000.0
2013-04-22 15:40:00,47.79,47.83,47.78,47.8,34300.0,47.79,47.83,47.78,47.8,34300.0
2013-04-22 15:45:00,47.8,47.8,47.7,47.72,44700.0,47.8,47.8,47.7,47.72,44700.0
2013-04-22 15:50:00,47.72,47.75,47.69,47.69,51500.0,47.72,47.75,47.69,47.69,51500.0
2013-04-22 15:55:00,47.69,47.74,47.69,47.72,81700.0,47.69,47.74,47.69,47.72,81700.0
2013-04-23 09:30:00,47.82,47.98,47.71,47.8,41600.0,47.82,47.98,47.71,47.8,41600.0
2013-04-23 09:35:00,47.83,48.36,47.8,48.24,63500.0,47.83,48.36,47.8,48.24,63500.0
2013-04-23 09:40:00,48.25,48.41,48.25,48.36,13400.0,48.25,48.41,48.25,48.36,13400.0
2013-04-23 09:45:00,48.36,48.38,48.16,48.21,54300.0,48.36,48.38,48.16,48.21,54300.0
2013-04-23 09:50:00,48.22,48.32,48.11,48.31,11700.0,48.22,48.32,48.11,48.31,11700.0
2013-04-23 09:55:00,48.26,48.34,48.13,48.22,12700.0,48.26,48.34,48.13,48.22,12700.0
2013-04-23 10:00:00,48.16,48.3,48.16,48.23,18400.0,48.16,48.3,48.16,48.23,18400.0
2013-04-23 10:05:00,48.24,48.38,48.23,48.36,15400.0,48.24,48.38,48.23,48.36,15400.0
2013-04-23 10:10:00,48.36,48.4,48.32,48.33,18800.0,48.36,48.4,48.32,48.33,18800.0
2013-04-23 10:15:00,48.34,48.36,48.25,48.25,8800.0,48.34,48.36,48.25,48.25,8800.0
2013-04-23 10:20:00,48.26,48.29,48.17,48.2,21200.0,48.26,48.29,48.17,48.2,21200.0
2013-04-23 10:25:00,48.19,48.22,48.12,48.19,24900.0,48.19,48.22,48.12,48.19,24900.0
2013-04-23 10:30:00,48.19,48.23,48.15,48.15,11300.0,48.19,48.23,48.15,48.15,11300.0
2013-04-23 10:35:00,48.16,48.2,48.15,48.18,23400.0,48.16,48.2,48.15,48.18,23400.0
2013-04-23 10:40:00,48.19,48.28,48.19,48.26,15000.0,48.19,48.28,48.19,48.26,15000.0
2013-04-23 10:45:00,48.26,48.28,48.22,48.23,10300.0,48.26,48.28,48.22,48.23,10300.0
2013-04-23 10:50:00,48.23,48.23,48.12,48.12,20500.0,48.23,48.23,48.12,48.12,20500.0
2013-04-23 10:55:00,48.12,48.18,48.12,48.15,6500.0,48.12,48.18,48.12,48.15,6500.0
2013-04-23 11:00:00,48.15,48.23,48.15,48.19,16200.0,48.15,48.23,48.15,48.19,16200.0
2013-04-23 11:05:00,48.17,48.26,48.17,48.26,20000.0,48.17,48.26,48.17,48.26,20000.0
2013-04-23 11:10:00,48.25,48.29,48.2,48.21,49500.0,48.25,48.29,48.2,48.21,49500.0
2013-04-23 11:15:00,48.21,48.26,48.2,48.26,11400.0,48.21,48.26,48.2,48.26,11400.0
2013-04-23 11:20:00,48.26,48.27,48.21,48.24,6000.0,48.26,48.27,48.21,48.24,6000.0
2013-04-23 11:25:00,48.24,48.36,48.24,48.35,15100.0,48.24,48.36,48.24,48.35,15100.0
2013-04-23 11:30:00,48.34,48.39,48.33,48.36,18200.0,48.34,48.39,48.33,48.36,18200.0
2013-04-23 11:35:00,48.36,48.38,48.28,48.31,33100.0,48.36,48.38,48.28,48.31,33100.0
2013-04-23 11:40:00,48.31,48.32,48.23,48.26,12300.0,48.31,48.32,48.23,48.26,12300.0
2013-04-23 11:45:00,48.25,48.28,48.22,48.23,37000.0,48.25,48.28,48.22,48.23,37000.0
2013-04-23 11:50:00,48.23,48.28,48.18,48.28,40700.0,48.23,48.28,48.18,48.28,40700.0
2013-04-23 11:55:00,48.27,48.29,48.2,48.23,29200.0,48.27,48.29,48.2,48.23,29200.0
2013-04-23 12:00:00,48.23,48.25,48.16,48.18,25800.0,48.23,48.25,48.16,48.18,25800.0
2013-04-23 12:05:00,48.18,48.25,48.16,48.22,33700.0,48.18,48.25,48.16,48.22,33700.0
2013-04-23 12:10:00,48.23,48.23,48.15,48.15,15400.0,48.23,48.23,48.15,48.15,15400.0
2013-04-23 12:15:00,48.16,48.17,48.13,48.15,6400.0,48.16,48.17,48.13,48.15,6400.0
2013-04-23 12:20:00,48.16,48.21,48.16,48.2,6100.0,48.16,48.21,48.16,48.2,6100.0
2013-04-23 12:25:00,48.21,48.26,48.21,48.25,9600.0,48.21,48.26,48.21,48.25,9600.0
2013-04-23 12:30:00,48.25,48.32,48.24,48.31,13000.0,48.25,48.32,48.24,48.31,13000.0
2013-04-23 12:35:00,48.31,48.34,48.29,48.33,11600.0,48.31,48.34,48.29,48.33,11600.0
2013-04-23 12:40:00,48.34,48.35,48.31,48.34,7400.0,48.34,48.35,48.31,48.34,7400.0
2013-04-23 12:45:00,48.33,48.34,48.31,48.32,8500.0,48.33,48.34,48.31,48.32,8500.0
2013-04-23 12:50:00,48.33,48.35,48.32,48.33,11300.0,48.33,48.35,48.32,48.33,11300.0
2013-04-23 12:55:00,48.34,48.38,48.33,48.37,9000.0,48.34,48.38,48.33,48.37,9000.0
2013-04-23 13:00:00,48.37,48.37,48.31,48.32,7000.0,48.37,48.37,48.31,48.32,7000.0
2013-04-23 13:05:00,48.32,48.33,47.83,47.83,66700.0,48.32,48.33,47.83,47.83,66700.0
2013-04-23 13:10:00,47.82,48.3,47.77,48.3,37000.0,47.82,48.3,47.77,48.3,37000.0
2013-04-23 13:15:00,48.3,48.36,48.26,48.36,7300.0,48.3,48.36,48.26,48.36,7300.0
2013-04-23 13:20:00,48.34,48.39,48.32,48.33,7300.0,48.34,48.39,48.32,48.33,7300.0
2013-04-23 13:25:00,48.32,48.32,48.24,48.27,7600.0,48.32,48.32,48.24,48.27,7600.0
2013-04-23 13:30:00,48.26,48.33,48.25,48.32,4700.0,48.26,48.33,48.25,48.32,4700.0
2013-04-23 13:35:00,48.31,48.31,48.27,48.27,4500.0,48.31,48.31,48.27,48.27,4500.0
2013-04-23 13:40:00,48.28,48.29,48.24,48.25,5300.0,48.28,48.29,48.24,48.25,5300.0
2013-04-23 13:45:00,48.24,48.31,48.21,48.31,17800.0,48.24,48.31,48.21,48.31,17800.0
2013-04-23 13:50:00,48.3,48.36,48.3,48.36,11300.0,48.3,48.36,48.3,48.36,11300.0
2013-04-23 13:55:00,48.36,48.39,48.35,48.36,9600.0,48.36,48.39,48.35,48.36,9600.0
2013-04-23 14:00:00,48.36,48.38,48.35,48.37,8200.0,48.36,48.38,48.35,48.37,8200.0
2013-04-23 14:05:00,48.37,48.4,48.28,48.29,21900.0,48.37,48.4,48.28,48.29,21900.0
2013-04-23 14:10:00,48.29,48.29,48.2,48.22,10000.0,48.29,48.29,48.2,48.22,10000.0
2013-04-23 14:15:00,48.22,48.22,48.12,48.12,9100.0,48.22,48.22,48.12,48.12,9100.0
2013-04-23 14:20:00,48.13,48.13,48.04,48.06,9400.0,48.13,48.13,48.04,48.06,9400.0
2013-04-23 14:25:00,48.06,48.11,48.05,48.05,9100.0,48.06,48.11,48.05,48.05,9100.0
2013-04-23 14:30:00,48.05,48.06,47.94,48.06,17900.0,48.05,48.06,47.94,48.06,17900.0
2013-04-23 14:35:00,48.08,48.15,48.08,48.14,8700.0,48.08,48.15,48.08,48.14,8700.0
2013-04-23 14:40:00,48.15,48.15,48.12,48.13,4800.0,48.15,48.15,48.12,48.13,4800.0
2013-04-23 14:45:00,48.13,48.18,48.13,48.18,8200.0,48.13,48.18,48.13,48.18,8200.0
2013-04-23 14:50:00,48.16,48.22,48.16,48.21,11900.0,48.16,48.22,48.16,48.21,11900.0
2013-04-23 14:55:00,48.2,48.26,48.2,48.26,10500.0,48.2,48.26,48.2,48.26,10500.0
2013-04-23 15:00:00,48.26,48.29,48.23,48.25,9600.0,48.26,48.29,48.23,48.25,9600.0
2013-04-23 15:05:00,48.26,48.27,48.21,48.23,10900.0,48.26,48.27,48.21,48.23,10900.0
2013-04-23 15:10:00,48.24,48.29,48.24,48.25,13300.0,48.24,48.29,48.24,48.25,13300.0
2013-04-23 15:15:00,48.24,48.25,48.22,48.22,9500.0,48.24,48.25,48.22,48.22,9500.0
2013-04-23 15:20:00,48.21,48.26,48.19,48.24,11000.0,48.21,48.26,48.19,48.24,11000.0
2013-04-23 15:25:00,48.24,48.26,48.23,48.25,10600.0,48.24,48.26,48.23,48.25,10600.0
2013-04-23 15:30:00,48.24,48.27,48.23,48.25,19300.0,48.24,48.27,48.23,48.25,19300.0
2013-04-23 15:35:00,48.24,48.26,48.23,48.24,9600.0,48.24,48.26,48.23,48.24,9600.0
2013-04-23 15:40:00,48.24,48.24,48.19,48.24,11800.0,48.24,48.24,48.19,48.24,11800.0
2013-04-23 15:45:00,48.24,48.3,48.23,48.29,17100.0,48.24,48.3,48.23,48.29,17100.0
2013-04-23 15:50:00,48.28,48.29,48.22,48.23,38300.0,48.28,48.29,48.22,48.23,38300.0
2013-04-23 15:55:00,48.23,48.25,48.16,48.2,74500.0,48.23,48.25,48.16,48.2,74500.0
2013-04-24 09:30:00,48.35,48.6,48.15,48.55,29700.0,48.35,48.6,48.15,48.55,29700.0
2013-04-24 09:35:00,48.55,48.58,48.4,48.43,13300.0,48.55,48.58,48.4,48.43,13300.0
2013-04-24 09:40:00,48.47,48.47,48.34,48.45,13900.0,48.47,48.47,48.34,48.45,13900.0
2013-04-24 09:45:00,48.47,48.47,48.36,48.45,23400.0,48.47,48.47,48.36,48.45,23400.0
2013-04-24 09:50:00,48.46,48.49,48.37,48.4,11500.0,48.46,48.49,48.37,48.4,11500.0
2013-04-24 09:55:00,48.39,48.47,48.34,48.45,32700.0,48.39,48.47,48.34,48.45,32700.0
2013-04-24 10:00:00,48.41,48.47,48.37,48.37,10200.0,48.41,48.47,48.37,48.37,10200.0
2013-04-24 10:05:00,48.37,48.41,48.25,48.25,17300.0,48.37,48.41,48.25,48.25,17300.0
2013-04-24 10:10:00,48.27,48.33,48.26,48.27,8600.0,48.27,48.33,48.26,48.27,8600.0
2013-04-24 10:15:00,48.26,48.34,48.24,48.26,62300.0,48.26,48.34,48.24,48.26,62300.0
2013-04-24 10:20:00,48.27,48.28,48.1,48.18,14900.0,48.27,48.28,48.1,48.18,14900.0
2013-04-24 10:25:00,48.2,48.25,48.18,48.2,10500.0,48.2,48.25,48.18,48.2,10500.0
2013-04-24 10:30:00,48.18,48.26,48.16,48.25,10800.0,48.18,48.26,48.16,48.25,10800.0
2013-04-24 10:35:00,48.22,48.23,48.14,48.16,7600.0,48.22,48.23,48.14,48.16,7600.0
2013-04-24 10:40:00,48.17,48.23,48.15,48.23,6900.0,48.17,48.23,48.15,48.23,6900.0
2013-04-24 10:45:00,48.23,48.26,48.2,48.25,8900.0,48.23,48.26,48.2,48.25,8900.0
2013-04-24 10:50:00,48.25,48.28,48.23,48.25,14100.0,48.25,48.28,48.23,48.25,14100.0
2013-04-24 10:55:00,48.27,48.27,48.16,48.25,13200.0,48.27,48.27,48.16,48.25,13200.0
2013-04-24 11:00:00,48.26,48.3,48.23,48.23,5100.0,48.26,48.3,48.23,48.23,5100.0
2013-04-24 11:05:00,48.21,48.26,48.19,48.22,34800.0,48.21,48.26,48.19,48.22,34800.0
2013-04-24 11:10:00,48.19,48.2,48.14,48.15,12500.0,48.19,48.2,48.14,48.15,12500.0
2013-04-24 11:15:00,48.15,48.17,48.12,48.14,4300.0,48.15,48.17,48.12,48.14,4300.0
2013-04-24 11:20:00,48.14,48.15,48.11,48.14,10300.0,48.14,48.15,48.11,48.14,10300.0
2013-04-24 11:25:00,48.12,48.2,48.11,48.2,11300.0,48.12,48.2,48.11,48.2,11300.0
2013-04-24 11:30:00,48.21,48.21,48.15,48.16,5800.0,48.21,48.21,48.15,48.16,5800.0
2013-04-24 11:35:00,48.14,48.14,48.09,48.09,4600.0,48.14,48.14,48.09,48.09,4600.0
2013-04-24 11:40:00,48.09,48.13,48.07,48.1,5300.0,48.09,48.13,48.07,48.1,5300.0
2013-04-24 11:45:00,48.1,48.15,48.1,48.15,3900.0,48.1,48.15,48.1,48.15,3900.0
2013-04-24 11:50:00,48.17,48.17,48.12,48.12,2700.0,48.17,48.17,48.12,48.12,2700.0
2013-04-24 11:55:00,48.13,48.13,48.08,48.1,10500.0,48.13,48.13,48.08,48.1,10500.0
2013-04-24 12:00:00,48.07,48.12,48.03,48.12,15100.0,48.07,48.12,48.03,48.12,15100.0
2013-04-24 12:05:00,48.11,48.15,48.1,48.14,3900.0,48.11,48.15,48.1,48.14,3900.0
2013-04-24 12:10:00,48.14,48.15,48.1,48.14,5800.0,48.14,48.15,48.1,48.14,5800.0
2013-04-24 12:15:00,48.13,48.13,48.08,48.11,5400.0,48.13,48.13,48.08,48.11,5400.0
2013-04-24 12:20:00,48.11,48.13,48.09,48.13,8800.0,48.11,48.13,48.09,48.13,8800.0
2013-04-24 12:25:00,48.14,48.14,48.1,48.11,6000.0,48.14,48.14,48.1,48.11,6000.0
2013-04-24 12:30:00,48.11,48.16,48.09,48.09,11100.0,48.11,48.16,48.09,48.09,11100.0
2013-04-24 12:35:00,48.08,48.08,48.04,48.05,4300.0,48.08,48.08,48.04,48.05,4300.0
2013-04-24 12:40:00,48.04,48.04,47.92,47.92,14600.0,48.04,48.04,47.92,47.92,14600.0
2013-04-24 12:45:00,47.92,47.94,47.9,47.94,6300.0,47.92,47.94,47.9,47.94,6300.0
2013-04-24 12:50:00,47.94,47.97,47.93,47.97,5900.0,47.94,47.97,47.93,47.97,5900.0
2013-04-24 12:55:00,47.95,47.95,47.94,47.94,4200.0,47.95,47.95,47.94,47.94,4200.0
2013-04-24 13:00:00,47.94,47.99,47.94,47.98,3300.0,47.94,47.99,47.94,47.98,3300.0
2013-04-24 13:05:00,47.98,48.0,47.98,48.0,5000.0,47.98,48.0,47.98,48.0,5000.0
2013-04-24 13:10:00,48.0,48.0,47.98,47.98,6900.0,48.0,48.0,47.98,47.98,6900.0
2013-04-24 13:15:00,47.97,48.06,47.95,48.04,15600.0,47.97,48.06,47.95,48.04,15600.0
2013-04-24 13:20:00,48.04,48.08,48.01,48.07,10100.0,48.04,48.08,48.01,48.07,10100.0
2013-04-24 13:25:00,48.07,48.09,48.07,48.09,20300.0,48.07,48.09,48.07,48.09,20300.0
2013-04-24 13:30:00,48.09,48.09,48.07,48.08,5100.0,48.09,48.09,48.07,48.08,5100.0
2013-04-24 13:35:00,48.08,48.09,48.07,48.08,3600.0,48.08,48.09,48.07,48.08,3600.0
2013-04-24 13:40:00,48.07,48.07,47.97,47.98,21600.0,48.07,48.07,47.97,47.98,21600.0
2013-04-24 13:45:00,47.98,48.01,47.98,47.99,28100.0,47.98,48.01,47.98,47.99,28100.0
2013-04-24 13:50:00,48.0,48.0,47.98,47.99,4100.0,48.0,48.0,47.98,47.99,4100.0
2013-04-24 13:55:00,47.98,48.0,47.98,48.0,4300.0,47.98,48.0,47.98,48.0,4300.0
2013-04-24 14:00:00,47.99,48.05,47.99,48.05,7700.0,47.99,48.05,47.99,48.05,7700.0
2013-04-24 14:05:00,48.04,48.05,48.02,48.02,10600.0,48.04,48.05,48.02,48.02,10600.0
2013-04-24 14:10:00,48.02,48.05,48.02,48.05,5200.0,48.02,48.05,48.02,48.05,5200.0
2013-04-24 14:15:00,48.04,48.05,48.03,48.05,10800.0,48.04,48.05,48.03,48.05,10800.0
2013-04-24 14:20:00,48.05,48.08,48.05,48.08,5800.0,48.05,48.08,48.05,48.08,5800.0
2013-04-24 14:25:00,48.07,48.1,48.07,48.09,6900.0,48.07,48.1,48.07,48.09,6900.0
2013-04-24 14:30:00,48.09,48.12,48.09,48.11,8700.0,48.09,48.12,48.09,48.11,8700.0
2013-04-24 14:35:00,48.11,48.17,48.11,48.16,8200.0,48.11,48.17,48.11,48.16,8200.0
2013-04-24 14:40:00,48.17,48.17,48.15,48.15,13000.0,48.17,48.17,48.15,48.15,13000.0
2013-04-24 14:45:00,48.15,48.17,48.14,48.15,20500.0,48.15,48.17,48.14,48.15,20500.0
2013-04-24 14:50:00,48.14,48.15,48.11,48.12,24000.0,48.14,48.15,48.11,48.12,24000.0
2013-04-24 14:55:00,48.11,48.17,48.11,48.15,19200.0,48.11,48.17,48.11,48.15,19200.0
2013-04-24 15:00:00,48.15,48.15,48.12,48.13,7700.0,48.15,48.15,48.12,48.13,7700.0
2013-04-24 15:05:00,48.12,48.13,48.08,48.09,13000.0,48.12,48.13,48.08,48.09,13000.0
2013-04-24 15:10:00,48.09,48.09,48.05,48.07,15800.0,48.09,48.09,48.05,48.07,15800.0
2013-04-24 15:15:00,48.08,48.16,48.08,48.14,6700.0,48.08,48.16,48.08,48.14,6700.0
2013-04-24 15:20:00,48.14,48.16,48.12,48.16,19400.0,48.14,48.16,48.12,48.16,19400.0
2013-04-24 15:25:00,48.16,48.16,48.15,48.15,10700.0,48.16,48.16,48.15,48.15,10700.0
2013-04-24 15:30:00,48.16,48.17,48.12,48.13,15500.0,48.16,48.17,48.12,48.13,15500.0
2013-04-24 15:35:00,48.12,48.13,48.11,48.12,13400.0,48.12,48.13,48.11,48.12,13400.0
2013-04-24 15:40:00,48.11,48.16,48.11,48.13,13800.0,48.11,48.16,48.11,48.13,13800.0
2013-04-24 15:45:00,48.13,48.19,48.13,48.18,9600.0,48.13,48.19,48.13,48.18,9600.0
2013-04-24 15:50:00,48.19,48.19,48.15,48.16,26800.0,48.19,48.19,48.15,48.16,26800.0
2013-04-24 15:55:00,48.17,48.19,48.15,48.18,46800.0,48.17,48.19,48.15,48.18,46800.0
2013-04-25 09:30:00,48.53,48.53,48.32,48.5,26300.0,48.53,48.53,48.32,48.5,26300.0
2013-04-25 09:35:00,48.47,48.49,48.33,48.45,8400.0,48.47,48.49,48.33,48.45,8400.0
2013-04-25 09:40:00,48.46,48.52,48.43,48.45,11700.0,48.46,48.52,48.43,48.45,11700.0
2013-04-25 09:45:00,48.49,48.54,48.41,48.45,22400.0,48.49,48.54,48.41,48.45,22400.0
2013-04-25 09:50:00,48.48,48.67,48.42,48.43,58100.0,48.48,48.67,48.42,48.43,58100.0
2013-04-25 09:55:00,48.44,48.73,48.44,48.69,25100.0,48.44,48.73,48.44,48.69,25100.0
2013-04-25 10:00:00,48.71,48.83,48.6,48.61,47500.0,48.71,48.83,48.6,48.61,47500.0
2013-04-25 10:05:00,48.6,48.75,48.59,48.64,33000.0,48.6,48.75,48.59,48.64,33000.0
2013-04-25 10:10:00,48.65,48.65,48.5,48.52,43600.0,48.65,48.65,48.5,48.52,43600.0
2013-04-25 10:15:00,48.54,48.56,48.43,48.44,38700.0,48.54,48.56,48.43,48.44,38700.0
2013-04-25 10:20:00,48.43,48.72,48.43,48.68,58400.0,48.43,48.72,48.43,48.68,58400.0
2013-04-25 10:25:00,48.67,48.72,48.62,48.67,8500.0,48.67,48.72,48.62,48.67,8500.0
2013-04-25 10:30:00,48.7,48.72,48.65,48.66,11900.0,48.7,48.72,48.65,48.66,11900.0
2013-04-25 10:35:00,48.66,48.67,48.54,48.54,22600.0,48.66,48.67,48.54,48.54,22600.0
2013-04-25 10:40:00,48.55,48.59,48.53,48.53,14500.0,48.55,48.59,48.53,48.53,14500.0
2013-04-25 10:45:00,48.53,48.53,48.47,48.48,16100.0,48.53,48.53,48.47,48.48,16100.0
2013-04-25 10:50:00,48.48,48.49,48.42,48.42,14500.0,48.48,48.49,48.42,48.42,14500.0
2013-04-25 10:55:00,48.43,48.47,48.41,48.45,8400.0,48.43,48.47,48.41,48.45,8400.0
2013-04-25 11:00:00,48.46,48.49,48.38,48.38,9500.0,48.46,48.49,48.38,48.38,9500.0
2013-04-25 11:05:00,48.39,48.43,48.35,48.37,20900.0,48.39,48.43,48.35,48.37,20900.0
2013-04-25 11:10:00,48.37,48.41,48.34,48.34,10300.0,48.37,48.41,48.34,48.34,10300.0
2013-04-25 11:15:00,48.35,48.46,48.34,48.46,30300.0,48.35,48.46,48.34,48.46,30300.0
2013-04-25 11:20:00,48.46,48.56,48.46,48.5,16300.0,48.46,48.56,48.46,48.5,16300.0
2013-04-25 11:25:00,48.5,48.5,48.45,48.45,15200.0,48.5,48.5,48.45,48.45,15200.0
2013-04-25 11:30:00,48.45,48.48,48.45,48.46,27800.0,48.45,48.48,48.45,48.46,27800.0
2013-04-25 11:35:00,48.45,48.46,48.43,48.45,10800.0,48.45,48.46,48.43,48.45,10800.0
2013-04-25 11:40:00,48.44,48.44,48.4,48.41,7900.0,48.44,48.44,48.4,48.41,7900.0
2013-04-25 11:45:00,48.42,48.45,48.41,48.45,48000.0,48.42,48.45,48.41,48.45,48000.0
2013-04-25 11:50:00,48.46,48.54,48.46,48.54,5200.0,48.46,48.54,48.46,48.54,5200.0
2013-04-25 11:55:00,48.54,48.58,48.5,48.58,6000.0,48.54,48.58,48.5,48.58,6000.0
2013-04-25 12:00:00,48.58,48.63,48.57,48.6,7100.0,48.58,48.63,48.57,48.6,7100.0
2013-04-25 12:05:00,48.58,48.63,48.56,48.62,4300.0,48.58,48.63,48.56,48.62,4300.0
2013-04-25 12:10:00,48.63,48.68,48.62,48.67,5000.0,48.63,48.68,48.62,48.67,5000.0
2013-04-25 12:15:00,48.67,48.68,48.66,48.67,7600.0,48.67,48.68,48.66,48.67,7600.0
2013-04-25 12:20:00,48.67,48.68,48.55,48.59,18000.0,48.67,48.68,48.55,48.59,18000.0
2013-04-25 12:25:00,48.58,48.58,48.55,48.57,9800.0,48.58,48.58,48.55,48.57,9800.0
2013-04-25 12:30:00,48.57,48.61,48.55,48.57,79800.0,48.57,48.61,48.55,48.57,79800.0
2013-04-25 12:35:00,48.56,48.61,48.56,48.61,19600.0,48.56,48.61,48.56,48.61,19600.0
2013-04-25 12:40:00,48.61,48.74,48.59,48.73,27800.0,48.61,48.74,48.59,48.73,27800.0
2013-04-25 12:45:00,48.73,48.73,48.67,48.67,4300.0,48.73,48.73,48.67,48.67,4300.0
2013-04-25 12:50:00,48.67,48.67,48.65,48.66,7100.0,48.67,48.67,48.65,48.66,7100.0
2013-04-25 12:55:00,48.66,48.72,48.65,48.71,5400.0,48.66,48.72,48.65,48.71,5400.0
2013-04-25 13:00:00,48.72,48.77,48.7,48.75,7000.0,48.72,48.77,48.7,48.75,7000.0
2013-04-25 13:05:00,48.76,48.76,48.68,48.7,6200.0,48.76,48.76,48.68,48.7,6200.0
2013-04-25 13:10:00,48.69,48.69,48.62,48.63,67600.0,48.69,48.69,48.62,48.63,67600.0
2013-04-25 13:15:00,48.65,48.72,48.65,48.72,9200.0,48.65,48.72,48.65,48.72,9200.0
2013-04-25 13:20:00,48.72,48.75,48.7,48.75,11000.0,48.72,48.75,48.7,48.75,11000.0
2013-04-25 13:25:00,48.74,48.81,48.72,48.78,12100.0,48.74,48.81,48.72,48.78,12100.0
2013-04-25 13:30:00,48.77,48.81,48.77,48.81,7800.0,48.77,48.81,48.77,48.81,7800.0
2013-04-25 13:35:00,48.81,48.81,48.76,48.76,7500.0,48.81,48.81,48.76,48.76,7500.0
2013-04-25 13:40:00,48.77,48.77,48.72,48.75,11800.0,48.77,48.77,48.72,48.75,11800.0
2013-04-25 13:45:00,48.73,48.78,48.72,48.75,23300.0,48.73,48.78,48.72,48.75,23300.0
2013-04-25 13:50:00,48.75,48.76,48.7,48.7,19500.0,48.75,48.76,48.7,48.7,19500.0
2013-04-25 13:55:00,48.7,48.72,48.67,48.7,13300.0,48.7,48.72,48.67,48.7,13300.0
2013-04-25 14:00:00,48.69,48.73,48.65,48.67,15400.0,48.69,48.73,48.65,48.67,15400.0
2013-04-25 14:05:00,48.65,48.71,48.65,48.71,19200.0,48.65,48.71,48.65,48.71,19200.0
2013-04-25 14:10:00,48.7,48.75,48.69,48.75,4600.0,48.7,48.75,48.69,48.75,4600.0
2013-04-25 14:15:00,48.74,48.78,48.74,48.77,7900.0,48.74,48.78,48.74,48.77,7900.0
2013-04-25 14:20:00,48.77,48.85,48.77,48.85,16400.0,48.77,48.85,48.77,48.85,16400.0
2013-04-25 14:25:00,48.84,48.84,48.76,48.76,9200.0,48.84,48.84,48.76,48.76,9200.0
2013-04-25 14:30:00,48.77,48.77,48.67,48.69,45100.0,48.77,48.77,48.67,48.69,45100.0
2013-04-25 14:35:00,48.68,48.75,48.65,48.75,33400.0,48.68,48.75,48.65,48.75,33400.0
2013-04-25 14:40:00,48.75,48.79,48.73,48.77,35600.0,48.75,48.79,48.73,48.77,35600.0
2013-04-25 14:45:00,48.77,48.77,48.65,48.66,21400.0,48.77,48.77,48.65,48.66,21400.0
2013-04-25 14:50:00,48.66,48.66,48.58,48.58,15200.0,48.66,48.66,48.58,48.58,15200.0
2013-04-25 14:55:00,48.59,48.69,48.54,48.66,29500.0,48.59,48.69,48.54,48.66,29500.0
2013-04-25 15:00:00,48.65,48.66,48.58,48.65,13900.0,48.65,48.66,48.58,48.65,13900.0
2013-04-25 15:05:00,48.64,48.65,48.57,48.64,24700.0,48.64,48.65,48.57,48.64,24700.0
2013-04-25 15:10:00,48.63,48.67,48.59,48.63,21600.0,48.63,48.67,48.59,48.63,21600.0
2013-04-25 15:15:00,48.66,48.71,48.64,48.66,16700.0,48.66,48.71,48.64,48.66,16700.0
2013-04-25 15:20:00,48.67,48.73,48.64,48.69,18500.0,48.67,48.73,48.64,48.69,18500.0
2013-04-25 15:25:00,48.69,48.73,48.65,48.69,19700.0,48.69,48.73,48.65,48.69,19700.0
2013-04-25 15:30:00,48.69,48.73,48.66,48.66,19400.0,48.69,48.73,48.66,48.66,19400.0
2013-04-25 15:35:00,48.66,48.72,48.63,48.71,51600.0,48.66,48.72,48.63,48.71,51600.0
2013-04-25 15:40:00,48.71,48.72,48.66,48.69,15500.0,48.71,48.72,48.66,48.69,15500.0
2013-04-25 15:45:00,48.68,48.7,48.68,48.7,19800.0,48.68,48.7,48.68,48.7,19800.0
2013-04-25 15:50:00,48.69,48.7,48.57,48.58,30400.0,48.69,48.7,48.57,48.58,30400.0
2013-04-25 15:55:00,48.58,48.62,48.54,48.6,63300.0,48.58,48.62,48.54,48.6,63300.0
2013-04-26 09:30:00,48.44,48.6,48.18,48.38,33200.0,48.44,48.6,48.18,48.38,33200.0
2013-04-26 09:35:00,48.39,48.57,48.32,48.32,6300.0,48.39,48.57,48.32,48.32,6300.0
2013-04-26 09:40:00,48.31,48.32,48.2,48.26,16700.0,48.31,48.32,48.2,48.26,16700.0
2013-04-26 09:45:00,48.24,48.41,48.22,48.36,16400.0,48.24,48.41,48.22,48.36,16400.0
2013-04-26 09:50:00,48.37,48.55,48.36,48.46,12700.0,48.37,48.55,48.36,48.46,12700.0
2013-04-26 09:55:00,48.48,48.52,48.38,48.48,14200.0,48.48,48.52,48.38,48.48,14200.0
2013-04-26 10:00:00,48.45,48.45,48.3,48.3,47800.0,48.45,48.45,48.3,48.3,47800.0
2013-04-26 10:05:00,48.28,48.28,48.1,48.16,29100.0,48.28,48.28,48.1,48.16,29100.0
2013-04-26 10:10:00,48.15,48.2,48.0,48.03,19800.0,48.15,48.2,48.0,48.03,19800.0
2013-04-26 10:15:00,48.01,48.02,47.91,48.0,30000.0,48.01,48.02,47.91,48.0,30000.0
2013-04-26 10:20:00,48.0,48.02,47.9,48.02,15900.0,48.0,48.02,47.9,48.02,15900.0
2013-04-26 10:25:00,48.02,48.21,48.02,48.2,13700.0,48.02,48.21,48.02,48.2,13700.0
2013-04-26 10:30:00,48.23,48.23,48.1,48.1,9700.0,48.23,48.23,48.1,48.1,9700.0
2013-04-26 10:35:00,48.09,48.09,47.96,48.0,19100.0,48.09,48.09,47.96,48.0,19100.0
2013-04-26 10:40:00,48.0,48.04,47.99,48.03,15500.0,48.0,48.04,47.99,48.03,15500.0
2013-04-26 10:45:00,48.04,48.11,48.03,48.08,10800.0,48.04,48.11,48.03,48.08,10800.0
2013-04-26 10:50:00,48.09,48.09,47.99,48.01,8600.0,48.09,48.09,47.99,48.01,8600.0
2013-04-26 10:55:00,48.0,48.13,48.0,48.07,12300.0,48.0,48.13,48.0,48.07,12300.0
2013-04-26 11:00:00,48.04,48.1,48.01,48.1,9600.0,48.04,48.1,48.01,48.1,9600.0
2013-04-26 11:05:00,48.1,48.13,48.08,48.1,13800.0,48.1,48.13,48.08,48.1,13800.0
2013-04-26 11:10:00,48.1,48.15,48.07,48.11,10000.0,48.1,48.15,48.07,48.11,10000.0
2013-04-26 11:15:00,48.13,48.2,48.13,48.13,10900.0,48.13,48.2,48.13,48.13,10900.0
2013-04-26 11:20:00,48.12,48.26,48.11,48.25,16500.0,48.12,48.26,48.11,48.25,16500.0
2013-04-26 11:25:00,48.25,48.28,48.18,48.23,11400.0,48.25,48.28,48.18,48.23,11400.0
2013-04-26 11:30:00,48.22,48.23,48.2,48.2,5100.0,48.22,48.23,48.2,48.2,5100.0
2013-04-26 11:35:00,48.22,48.22,48.11,48.11,12200.0,48.22,48.22,48.11,48.11,12200.0
2013-04-26 11:40:00,48.11,48.16,48.11,48.14,12900.0,48.11,48.16,48.11,48.14,12900.0
2013-04-26 11:45:00,48.14,48.15,48.12,48.12,7700.0,48.14,48.15,48.12,48.12,7700.0
2013-04-26 11:50:00,48.12,48.2,48.12,48.19,10500.0,48.12,48.2,48.12,48.19,10500.0
2013-04-26 11:55:00,48.19,48.19,48.12,48.16,7400.0,48.19,48.19,48.12,48.16,7400.0
2013-04-26 12:00:00,48.16,48.25,48.15,48.23,21000.0,48.16,48.25,48.15,48.23,21000.0
2013-04-26 12:05:00,48.23,48.28,48.18,48.27,45400.0,48.23,48.28,48.18,48.27,45400.0
2013-04-26 12:10:00,48.28,48.3,48.21,48.24,21400.0,48.28,48.3,48.21,48.24,21400.0
2013-04-26 12:15:00,48.23,48.29,48.23,48.29,5400.0,48.23,48.29,48.23,48.29,5400.0
2013-04-26 12:20:00,48.29,48.29,48.2,48.2,6800.0,48.29,48.29,48.2,48.2,6800.0
2013-04-26 12:25:00,48.18,48.19,48.15,48.16,6900.0,48.18,48.19,48.15,48.16,6900.0
2013-04-26 12:30:00,48.15,48.17,48.14,48.15,7000.0,48.15,48.17,48.14,48.15,7000.0
2013-04-26 12:35:00,48.16,48.19,48.15,48.18,8600.0,48.16,48.19,48.15,48.18,8600.0
2013-04-26 12:40:00,48.18,48.23,48.17,48.17,9600.0,48.18,48.23,48.17,48.17,9600.0
2013-04-26 12:45:00,48.17,48.21,48.16,48.17,10900.0,48.17,48.21,48.16,48.17,10900.0
2013-04-26 12:50:00,48.19,48.2,48.15,48.19,11900.0,48.19,48.2,48.15,48.19,11900.0
2013-04-26 12:55:00,48.19,48.19,48.16,48.18,6700.0,48.19,48.19,48.16,48.18,6700.0
2013-04-26 13:00:00,48.18,48.19,48.16,48.17,9900.0,48.18,48.19,48.16,48.17,9900.0
2013-04-26 13:05:00,48.17,48.19,48.14,48.16,17600.0,48.17,48.19,48.14,48.16,17600.0
2013-04-26 13:10:00,48.16,48.29,48.16,48.29,7100.0,48.16,48.29,48.16,48.29,7100.0
2013-04-26 13:15:00,48.29,48.3,48.25,48.25,4600.0,48.29,48.3,48.25,48.25,4600.0
2013-04-26 13:20:00,48.25,48.27,48.23,48.24,11700.0,48.25,48.27,48.23,48.24,11700.0
2013-04-26 13:25:00,48.22,48.27,48.2,48.24,15200.0,48.22,48.27,48.2,48.24,15200.0
2013-04-26 13:30:00,48.25,48.29,48.24,48.27,6600.0,48.25,48.29,48.24,48.27,6600.0
2013-04-26 13:35:00,48.26,48.26,48.15,48.16,12500.0,48.26,48.26,48.15,48.16,12500.0
2013-04-26 13:40:00,48.15,48.23,48.14,48.21,7900.0,48.15,48.23,48.14,48.21,7900.0
2013-04-26 13:45:00,48.22,48.26,48.21,48.22,9900.0,48.22,48.26,48.21,48.22,9900.0
2013-04-26 13:50:00,48.22,48.22,48.16,48.16,8200.0,48.22,48.22,48.16,48.16,8200.0
2013-04-26 13:55:00,48.16,48.19,48.14,48.14,11900.0,48.16,48.19,48.14,48.14,11900.0
2013-04-26 14:00:00,48.14,48.15,48.08,48.15,9000.0,48.14,48.15,48.08,48.15,9000.0
2013-04-26 14:05:00,48.14,48.2,48.14,48.16,11600.0,48.14,48.2,48.14,48.16,11600.0
2013-04-26 14:10:00,48.15,48.18,48.1,48.1,13000.0,48.15,48.18,48.1,48.1,13000.0
2013-04-26 14:15:00,48.09,48.11,48.03,48.04,16200.0,48.09,48.11,48.03,48.04,16200.0
2013-04-26 14:20:00,48.03,48.03,47.98,48.02,12500.0,48.03,48.03,47.98,48.02,12500.0
2013-04-26 14:25:00,48.02,48.02,47.99,47.99,9200.0,48.02,48.02,47.99,47.99,9200.0
2013-04-26 14:30:00,47.98,48.03,47.98,47.99,12600.0,47.98,48.03,47.98,47.99,12600.0
2013-04-26 14:35:00,47.97,48.02,47.96,48.02,16100.0,47.97,48.02,47.96,48.02,16100.0
2013-04-26 14:40:00,48.02,48.06,48.01,48.01,10800.0,48.02,48.06,48.01,48.01,10800.0
2013-04-26 14:45:00,48.01,48.02,47.99,48.02,16300.0,48.01,48.02,47.99,48.02,16300.0
2013-04-26 14:50:00,48.02,48.06,48.01,48.01,13800.0,48.02,48.06,48.01,48.01,13800.0
2013-04-26 14:55:00,48.02,48.09,48.0,48.06,14700.0,48.02,48.09,48.0,48.06,14700.0
2013-04-26 15:00:00,48.06,48.08,48.04,48.07,27800.0,48.06,48.08,48.04,48.07,27800.0
2013-04-26 15:05:00,48.07,48.1,48.02,48.09,13300.0,48.07,48.1,48.02,48.09,13300.0
2013-04-26 15:10:00,48.08,48.12,48.07,48.12,13400.0,48.08,48.12,48.07,48.12,13400.0
2013-04-26 15:15:00,48.11,48.15,48.1,48.1,13100.0,48.11,48.15,48.1,48.1,13100.0
2013-04-26 15:20:00,48.09,48.12,48.09,48.12,16000.0,48.09,48.12,48.09,48.12,16000.0
2013-04-26 15:25:00,48.12,48.13,48.1,48.11,12500.0,48.12,48.13,48.1,48.11,12500.0
2013-04-26 15:30:00,48.11,48.11,48.08,48.09,18100.0,48.11,48.11,48.08,48.09,18100.0
2013-04-26 15:35:00,48.09,48.11,48.06,48.07,15900.0,48.09,48.11,48.06,48.07,15900.0
2013-04-26 15:40:00,48.06,48.07,47.96,47.96,44000.0,48.06,48.07,47.96,47.96,44000.0
2013-04-26 15:45:00,47.97,47.97,47.87,47.92,49700.0,47.97,47.97,47.87,47.92,49700.0
2013-04-26 15:50:00,47.91,47.95,47.89,47.9,52000.0,47.91,47.95,47.89,47.9,52000.0
2013-04-26 15:55:00,47.9,47.96,47.88,47.94,164900.0,47.9,47.96,47.88,47.94,164900.0
2013-04-29 09:30:00,48.09,48.2,47.86,48.05,35100.0,48.09,48.2,47.86,48.05,35100.0
2013-04-29 09:35:00,48.05,48.16,48.01,48.16,19000.0,48.05,48.16,48.01,48.16,19000.0
2013-04-29 09:40:00,48.16,48.17,48.08,48.09,10500.0,48.16,48.17,48.08,48.09,10500.0
2013-04-29 09:45:00,48.12,48.32,48.12,48.28,88400.0,48.12,48.32,48.12,48.28,88400.0
2013-04-29 09:50:00,48.3,48.32,48.18,48.18,22800.0,48.3,48.32,48.18,48.18,22800.0
2013-04-29 09:55:00,48.17,48.18,48.07,48.07,8300.0,48.17,48.18,48.07,48.07,8300.0
2013-04-29 10:00:00,48.07,48.12,47.99,48.08,38400.0,48.07,48.12,47.99,48.08,38400.0
2013-04-29 10:05:00,48.1,48.17,48.08,48.14,30000.0,48.1,48.17,48.08,48.14,30000.0
2013-04-29 10:10:00,48.13,48.15,48.1,48.12,13900.0,48.13,48.15,48.1,48.12,13900.0
2013-04-29 10:15:00,48.11,48.12,48.02,48.06,28900.0,48.11,48.12,48.02,48.06,28900.0
2013-04-29 10:20:00,48.07,48.27,48.07,48.27,31600.0,48.07,48.27,48.07,48.27,31600.0
2013-04-29 10:25:00,48.28,48.34,48.27,48.33,8600.0,48.28,48.34,48.27,48.33,8600.0
2013-04-29 10:30:00,48.31,48.31,48.25,48.25,10600.0,48.31,48.31,48.25,48.25,10600.0
2013-04-29 10:35:00,48.25,48.29,48.25,48.25,16800.0,48.25,48.29,48.25,48.25,16800.0
2013-04-29 10:40:00,48.25,48.26,48.25,48.25,11100.0,48.25,48.26,48.25,48.25,11100.0
2013-04-29 10:45:00,48.25,48.27,48.25,48.27,13100.0,48.25,48.27,48.25,48.27,13100.0
2013-04-29 10:50:00,48.26,48.28,48.25,48.26,12700.0,48.26,48.28,48.25,48.26,12700.0
2013-04-29 10:55:00,48.25,48.27,48.25,48.25,8400.0,48.25,48.27,48.25,48.25,8400.0
2013-04-29 11:00:00,48.26,48.27,48.25,48.27,15000.0,48.26,48.27,48.25,48.27,15000.0
2013-04-29 11:05:00,48.27,48.27,48.19,48.19,39400.0,48.27,48.27,48.19,48.19,39400.0
2013-04-29 11:10:00,48.2,48.2,48.1,48.11,14600.0,48.2,48.2,48.1,48.11,14600.0
2013-04-29 11:15:00,48.12,48.12,48.06,48.06,7700.0,48.12,48.12,48.06,48.06,7700.0
2013-04-29 11:20:00,48.06,48.1,48.05,48.09,33600.0,48.06,48.1,48.05,48.09,33600.0
2013-04-29 11:25:00,48.08,48.12,48.08,48.12,6900.0,48.08,48.12,48.08,48.12,6900.0
2013-04-29 11:30:00,48.12,48.12,48.05,48.05,36100.0,48.12,48.12,48.05,48.05,36100.0
2013-04-29 11:35:00,48.05,48.07,48.02,48.02,5100.0,48.05,48.07,48.02,48.02,5100.0
2013-04-29 11:40:00,48.02,48.04,48.01,48.03,6500.0,48.02,48.04,48.01,48.03,6500.0
2013-04-29 11:45:00,48.03,48.03,47.94,47.94,8600.0,48.03,48.03,47.94,47.94,8600.0
2013-04-29 11:50:00,47.94,47.94,47.89,47.89,6700.0,47.94,47.94,47.89,47.89,6700.0
2013-04-29 11:55:00,47.9,47.9,47.83,47.83,11300.0,47.9,47.9,47.83,47.83,11300.0
2013-04-29 12:00:00,47.84,47.98,47.84,47.98,17900.0,47.84,47.98,47.84,47.98,17900.0
2013-04-29 12:05:00,47.98,48.0,47.96,47.96,6100.0,47.98,48.0,47.96,47.96,6100.0
2013-04-29 12:10:00,47.96,48.0,47.95,47.99,6900.0,47.96,48.0,47.95,47.99,6900.0
2013-04-29 12:15:00,47.97,47.99,47.94,47.94,3200.0,47.97,47.99,47.94,47.94,3200.0
2013-04-29 12:20:00,47.94,47.98,47.94,47.98,8600.0,47.94,47.98,47.94,47.98,8600.0
2013-04-29 12:25:00,47.98,47.98,47.95,47.96,3500.0,47.98,47.98,47.95,47.96,3500.0
2013-04-29 12:30:00,47.96,48.03,47.95,48.03,7000.0,47.96,48.03,47.95,48.03,7000.0
2013-04-29 12:35:00,48.03,48.06,48.03,48.05,9400.0,48.03,48.06,48.03,48.05,9400.0
2013-04-29 12:40:00,48.05,48.07,48.04,48.04,5000.0,48.05,48.07,48.04,48.04,5000.0
2013-04-29 12:45:00,48.04,48.06,48.04,48.05,3100.0,48.04,48.06,48.04,48.05,3100.0
2013-04-29 12:50:00,48.04,48.05,47.97,47.97,5200.0,48.04,48.05,47.97,47.97,5200.0
2013-04-29 12:55:00,47.97,47.97,47.9,47.9,3200.0,47.97,47.97,47.9,47.9,3200.0
2013-04-29 13:00:00,47.89,47.9,47.86,47.86,6800.0,47.89,47.9,47.86,47.86,6800.0
2013-04-29 13:05:00,47.87,47.88,47.82,47.82,8100.0,47.87,47.88,47.82,47.82,8100.0
2013-04-29 13:10:00,47.82,47.89,47.82,47.89,12000.0,47.82,47.89,47.82,47.89,12000.0
2013-04-29 13:15:00,47.89,47.89,47.86,47.88,10000.0,47.89,47.89,47.86,47.88,10000.0
2013-04-29 13:20:00,47.88,47.9,47.86,47.88,11600.0,47.88,47.9,47.86,47.88,11600.0
2013-04-29 13:25:00,47.88,47.88,47.84,47.87,15500.0,47.88,47.88,47.84,47.87,15500.0
2013-04-29 13:30:00,47.86,47.9,47.86,47.9,11300.0,47.86,47.9,47.86,47.9,11300.0
2013-04-29 13:35:00,47.91,47.93,47.9,47.92,22100.0,47.91,47.93,47.9,47.92,22100.0
2013-04-29 13:40:00,47.92,47.94,47.91,47.94,6300.0,47.92,47.94,47.91,47.94,6300.0
2013-04-29 13:45:00,47.94,47.99,47.94,47.98,8800.0,47.94,47.99,47.94,47.98,8800.0
2013-04-29 13:50:00,47.98,48.01,47.98,47.99,11900.0,47.98,48.01,47.98,47.99,11900.0
2013-04-29 13:55:00,47.99,48.0,47.98,48.0,2600.0,47.99,48.0,47.98,48.0,2600.0
2013-04-29 14:00:00,48.0,48.03,47.99,48.02,17400.0,48.0,48.03,47.99,48.02,17400.0
2013-04-29 14:05:00,48.03,48.03,47.98,47.98,17900.0,48.03,48.03,47.98,47.98,17900.0
2013-04-29 14:10:00,47.97,47.97,47.84,47.84,11600.0,47.97,47.97,47.84,47.84,11600.0
2013-04-29 14:15:00,47.85,47.85,47.73,47.73,18100.0,47.85,47.85,47.73,47.73,18100.0
2013-04-29 14:20:00,47.74,47.79,47.73,47.77,14000.0,47.74,47.79,47.73,47.77,14000.0
2013-04-29 14:25:00,47.77,47.82,47.77,47.82,10400.0,47.77,47.82,47.77,47.82,10400.0
2013-04-29 14:30:00,47.82,47.85,47.82,47.83,8600.0,47.82,47.85,47.82,47.83,8600.0
2013-04-29 14:35:00,47.84,47.87,47.84,47.85,10100.0,47.84,47.87,47.84,47.85,10100.0
2013-04-29 14:40:00,47.84,47.85,47.8,47.83,9600.0,47.84,47.85,47.8,47.83,9600.0
2013-04-29 14:45:00,47.82,47.82,47.8,47.81,13200.0,47.82,47.82,47.8,47.81,13200.0
2013-04-29 14:50:00,47.82,47.84,47.81,47.83,48200.0,47.82,47.84,47.81,47.83,48200.0
2013-04-29 14:55:00,47.84,47.84,47.76,47.76,10000.0,47.84,47.84,47.76,47.76,10000.0
2013-04-29 15:00:00,47.78,47.8,47.71,47.71,20300.0,47.78,47.8,47.71,47.71,20300.0
2013-04-29 15:05:00,47.71,47.72,47.66,47.68,11700.0,47.71,47.72,47.66,47.68,11700.0
2013-04-29 15:10:00,47.68,47.7,47.67,47.7,13000.0,47.68,47.7,47.67,47.7,13000.0
2013-04-29 15:15:00,47.7,47.73,47.68,47.73,18300.0,47.7,47.73,47.68,47.73,18300.0
2013-04-29 15:20:00,47.73,47.75,47.72,47.74,20500.0,47.73,47.75,47.72,47.74,20500.0
2013-04-29 15:25:00,47.74,47.76,47.7,47.75,14300.0,47.74,47.76,47.7,47.75,14300.0
2013-04-29 15:30:00,47.75,47.79,47.75,47.77,25000.0,47.75,47.79,47.75,47.77,25000.0
2013-04-29 15:35:00,47.77,47.81,47.76,47.78,19600.0,47.77,47.81,47.76,47.78,19600.0
2013-04-29 15:40:00,47.78,47.8,47.77,47.79,11600.0,47.78,47.8,47.77,47.79,11600.0
2013-04-29 15:45:00,47.79,47.81,47.77,47.77,38200.0,47.79,47.81,47.77,47.77,38200.0
2013-04-29 15:50:00,47.77,47.79,47.73,47.75,49900.0,47.77,47.79,47.73,47.75,49900.0
2013-04-29 15:55:00,47.74,47.79,47.74,47.79,72400.0,47.74,47.79,47.74,47.79,72400.0
2013-04-30 09:30:00,47.65,47.73,47.37,47.45,47000.0,47.65,47.73,47.37,47.45,47000.0
2013-04-30 09:35:00,47.48,47.55,47.18,47.25,48600.0,47.48,47.55,47.18,47.25,48600.0
2013-04-30 09:40:00,47.22,47.23,47.0,47.07,79600.0,47.22,47.23,47.0,47.07,79600.0
2013-04-30 09:45:00,47.1,47.12,47.02,47.1,52500.0,47.1,47.12,47.02,47.1,52500.0
2013-04-30 09:50:00,47.11,47.11,46.97,47.01,62400.0,47.11,47.11,46.97,47.01,62400.0
2013-04-30 09:55:00,47.0,47.05,46.95,46.98,49100.0,47.0,47.05,46.95,46.98,49100.0
2013-04-30 10:00:00,46.98,47.03,46.89,46.94,56300.0,46.98,47.03,46.89,46.94,56300.0
2013-04-30 10:05:00,46.93,47.05,46.88,47.01,41900.0,46.93,47.05,46.88,47.01,41900.0
2013-04-30 10:10:00,47.01,47.14,46.93,47.13,40600.0,47.01,47.14,46.93,47.13,40600.0
2013-04-30 10:15:00,47.13,47.13,47.0,47.01,70400.0,47.13,47.13,47.0,47.01,70400.0
2013-04-30 10:20:00,47.02,47.07,46.93,46.93,34400.0,47.02,47.07,46.93,46.93,34400.0
2013-04-30 10:25:00,46.93,46.96,46.88,46.9,20800.0,46.93,46.96,46.88,46.9,20800.0
2013-04-30 10:30:00,46.89,46.99,46.88,46.97,35600.0,46.89,46.99,46.88,46.97,35600.0
2013-04-30 10:35:00,46.98,47.0,46.95,46.95,29700.0,46.98,47.0,46.95,46.95,29700.0
2013-04-30 10:40:00,46.95,46.98,46.94,46.96,31400.0,46.95,46.98,46.94,46.96,31400.0
2013-04-30 10:45:00,46.96,46.98,46.92,46.93,37200.0,46.96,46.98,46.92,46.93,37200.0
2013-04-30 10:50:00,46.92,47.03,46.92,46.97,32000.0,46.92,47.03,46.92,46.97,32000.0
2013-04-30 10:55:00,46.97,47.07,46.96,46.98,33500.0,46.97,47.07,46.96,46.98,33500.0
2013-04-30 11:00:00,46.98,47.0,46.95,46.96,29600.0,46.98,47.0,46.95,46.96,29600.0
2013-04-30 11:05:00,46.97,47.04,46.96,47.0,30800.0,46.97,47.04,46.96,47.0,30800.0
2013-04-30 11:10:00,47.01,47.03,46.99,47.0,27700.0,47.01,47.03,46.99,47.0,27700.0
2013-04-30 11:15:00,47.01,47.01,46.93,46.94,36000.0,47.01,47.01,46.93,46.94,36000.0
2013-04-30 11:20:00,46.94,46.94,46.93,46.93,6300.0,46.94,46.94,46.93,46.93,6300.0
2013-04-30 11:25:00,46.93,47.13,46.93,47.13,33500.0,46.93,47.13,46.93,47.13,33500.0
2013-04-30 11:30:00,47.14,47.31,47.14,47.25,22300.0,47.14,47.31,47.14,47.25,22300.0
2013-04-30 11:35:00,47.24,47.26,47.21,47.21,25500.0,47.24,47.26,47.21,47.21,25500.0
2013-04-30 11:40:00,47.2,47.22,47.17,47.17,16200.0,47.2,47.22,47.17,47.17,16200.0
2013-04-30 11:45:00,47.16,47.18,47.14,47.15,19900.0,47.16,47.18,47.14,47.15,19900.0
2013-04-30 11:50:00,47.15,47.21,47.15,47.19,12300.0,47.15,47.21,47.15,47.19,12300.0
2013-04-30 11:55:00,47.18,47.19,47.11,47.11,19800.0,47.18,47.19,47.11,47.11,19800.0
2013-04-30 12:00:00,47.12,47.13,47.03,47.03,30400.0,47.12,47.13,47.03,47.03,30400.0
2013-04-30 12:05:00,47.04,47.07,47.02,47.02,16600.0,47.04,47.07,47.02,47.02,16600.0
2013-04-30 12:10:00,47.03,47.04,46.95,46.96,12400.0,47.03,47.04,46.95,46.96,12400.0
2013-04-30 12:15:00,46.95,46.96,46.91,46.92,19100.0,46.95,46.96,46.91,46.92,19100.0
2013-04-30 12:20:00,46.92,47.09,46.92,47.09,15600.0,46.92,47.09,46.92,47.09,15600.0
2013-04-30 12:25:00,47.09,47.17,47.09,47.15,26600.0,47.09,47.17,47.09,47.15,26600.0
2013-04-30 12:30:00,47.14,47.15,47.08,47.09,11700.0,47.14,47.15,47.08,47.09,11700.0
2013-04-30 12:35:00,47.09,47.1,47.05,47.09,21300.0,47.09,47.1,47.05,47.09,21300.0
2013-04-30 12:40:00,47.09,47.14,47.09,47.13,17600.0,47.09,47.14,47.09,47.13,17600.0
2013-04-30 12:45:00,47.14,47.25,47.13,47.25,11600.0,47.14,47.25,47.13,47.25,11600.0
2013-04-30 12:50:00,47.23,47.3,47.22,47.28,15400.0,47.23,47.3,47.22,47.28,15400.0
2013-04-30 12:55:00,47.29,47.34,47.29,47.34,10200.0,47.29,47.34,47.29,47.34,10200.0
2013-04-30 13:00:00,47.34,47.34,47.25,47.25,11000.0,47.34,47.34,47.25,47.25,11000.0
2013-04-30 13:05:00,47.25,47.26,47.2,47.2,12600.0,47.25,47.26,47.2,47.2,12600.0
2013-04-30 13:10:00,47.2,47.2,47.12,47.16,16000.0,47.2,47.2,47.12,47.16,16000.0
2013-04-30 13:15:00,47.14,47.21,47.14,47.21,13400.0,47.14,47.21,47.14,47.21,13400.0
2013-04-30 13:20:00,47.22,47.23,47.18,47.21,12700.0,47.22,47.23,47.18,47.21,12700.0
2013-04-30 13:25:00,47.21,47.22,47.13,47.13,7700.0,47.21,47.22,47.13,47.13,7700.0
2013-04-30 13:30:00,47.13,47.25,47.13,47.25,19100.0,47.13,47.25,47.13,47.25,19100.0
2013-04-30 13:35:00,47.25,47.3,47.25,47.26,16100.0,47.25,47.3,47.25,47.26,16100.0
2013-04-30 13:40:00,47.24,47.27,47.22,47.27,15500.0,47.24,47.27,47.22,47.27,15500.0
2013-04-30 13:45:00,47.27,47.4,47.27,47.4,13600.0,47.27,47.4,47.27,47.4,13600.0
2013-04-30 13:50:00,47.39,47.44,47.37,47.37,12800.0,47.39,47.44,47.37,47.37,12800.0
2013-04-30 13:55:00,47.38,47.38,47.28,47.28,11100.0,47.38,47.38,47.28,47.28,11100.0
2013-04-30 14:00:00,47.27,47.28,47.19,47.19,11400.0,47.27,47.28,47.19,47.19,11400.0
2013-04-30 14:05:00,47.18,47.27,47.18,47.25,28400.0,47.18,47.27,47.18,47.25,28400.0
2013-04-30 14:10:00,47.25,47.4,47.25,47.4,13900.0,47.25,47.4,47.25,47.4,13900.0
2013-04-30 14:15:00,47.39,47.4,47.36,47.37,17200.0,47.39,47.4,47.36,47.37,17200.0
2013-04-30 14:20:00,47.37,47.41,47.36,47.39,9800.0,47.37,47.41,47.36,47.39,9800.0
2013-04-30 14:25:00,47.39,47.44,47.38,47.41,19300.0,47.39,47.44,47.38,47.41,19300.0
2013-04-30 14:30:00,47.41,47.41,47.34,47.34,8500.0,47.41,47.41,47.34,47.34,8500.0
2013-04-30 14:35:00,47.33,47.43,47.32,47.39,20800.0,47.33,47.43,47.32,47.39,20800.0
2013-04-30 14:40:00,47.41,47.48,47.41,47.46,12800.0,47.41,47.48,47.41,47.46,12800.0
2013-04-30 14:45:00,47.45,47.46,47.41,47.41,3500.0,47.45,47.46,47.41,47.41,3500.0
2013-04-30 14:50:00,47.41,47.41,47.37,47.37,10300.0,47.41,47.41,47.37,47.37,10300.0
2013-04-30 14:55:00,47.38,47.42,47.35,47.42,22600.0,47.38,47.42,47.35,47.42,22600.0
2013-04-30 15:00:00,47.42,47.42,47.35,47.35,11600.0,47.42,47.42,47.35,47.35,11600.0
2013-04-30 15:05:00,47.36,47.37,47.32,47.33,17600.0,47.36,47.37,47.32,47.33,17600.0
2013-04-30 15:10:00,47.32,47.35,47.32,47.34,11900.0,47.32,47.35,47.32,47.34,11900.0
2013-04-30 15:15:00,47.35,47.41,47.34,47.38,27500.0,47.35,47.41,47.34,47.38,27500.0
2013-04-30 15:20:00,47.38,47.44,47.38,47.43,24900.0,47.38,47.44,47.38,47.43,24900.0
2013-04-30 15:25:00,47.43,47.43,47.4,47.4,16000.0,47.43,47.43,47.4,47.4,16000.0
2013-04-30 15:30:00,47.4,47.41,47.38,47.41,36000.0,47.4,47.41,47.38,47.41,36000.0
2013-04-30 15:35:00,47.41,47.46,47.41,47.46,24200.0,47.41,47.46,47.41,47.46,24200.0
2013-04-30 15:40:00,47.46,47.48,47.44,47.47,32900.0,47.46,47.48,47.44,47.47,32900.0
2013-04-30 15:45:00,47.47,47.5,47.46,47.49,23400.0,47.47,47.5,47.46,47.49,23400.0
2013-04-30 15:50:00,47.5,47.54,47.5,47.52,56400.0,47.5,47.54,47.5,47.52,56400.0
2013-04-30 15:55:00,47.52,47.56,47.49,47.56,121300.0,47.52,47.56,47.49,47.56,121300.0
2013-05-01 09:30:00,47.64,47.81,47.57,47.74,33500.0,47.64,47.81,47.57,47.74,33500.0
2013-05-01 09:35:00,47.76,48.09,47.76,48.08,17000.0,47.76,48.09,47.76,48.08,17000.0
2013-05-01 09:40:00,48.08,48.12,48.03,48.06,29900.0,48.08,48.12,48.03,48.06,29900.0
2013-05-01 09:45:00,48.07,48.12,47.86,47.9,37400.0,48.07,48.12,47.86,47.9,37400.0
2013-05-01 09:50:00,47.91,47.91,47.82,47.89,7300.0,47.91,47.91,47.82,47.89,7300.0
2013-05-01 09:55:00,47.92,47.99,47.85,47.87,13400.0,47.92,47.99,47.85,47.87,13400.0
2013-05-01 10:00:00,47.87,47.99,47.81,47.96,11000.0,47.87,47.99,47.81,47.96,11000.0
2013-05-01 10:05:00,47.95,47.95,47.78,47.85,13100.0,47.95,47.95,47.78,47.85,13100.0
2013-05-01 10:10:00,47.85,47.88,47.82,47.82,6400.0,47.85,47.88,47.82,47.82,6400.0
2013-05-01 10:15:00,47.83,47.92,47.83,47.91,10300.0,47.83,47.92,47.83,47.91,10300.0
2013-05-01 10:20:00,47.9,48.03,47.9,47.98,11600.0,47.9,48.03,47.9,47.98,11600.0
2013-05-01 10:25:00,47.99,47.99,47.84,47.84,11800.0,47.99,47.99,47.84,47.84,11800.0
2013-05-01 10:30:00,47.84,47.88,47.83,47.87,4100.0,47.84,47.88,47.83,47.87,4100.0
2013-05-01 10:35:00,47.88,47.94,47.85,47.94,5900.0,47.88,47.94,47.85,47.94,5900.0
2013-05-01 10:40:00,47.93,47.97,47.92,47.92,7200.0,47.93,47.97,47.92,47.92,7200.0
2013-05-01 10:45:00,47.91,47.91,47.71,47.72,14700.0,47.91,47.91,47.71,47.72,14700.0
2013-05-01 10:50:00,47.72,47.76,47.68,47.75,18600.0,47.72,47.76,47.68,47.75,18600.0
2013-05-01 10:55:00,47.75,47.77,47.69,47.7,10800.0,47.75,47.77,47.69,47.7,10800.0
2013-05-01 11:00:00,47.71,47.74,47.7,47.72,14400.0,47.71,47.74,47.7,47.72,14400.0
2013-05-01 11:05:00,47.72,47.87,47.72,47.86,10500.0,47.72,47.87,47.72,47.86,10500.0
2013-05-01 11:10:00,47.88,47.88,47.8,47.83,11400.0,47.88,47.88,47.8,47.83,11400.0
2013-05-01 11:15:00,47.84,47.88,47.82,47.88,15500.0,47.84,47.88,47.82,47.88,15500.0
2013-05-01 11:20:00,47.88,47.95,47.84,47.94,14500.0,47.88,47.95,47.84,47.94,14500.0
2013-05-01 11:25:00,47.91,47.94,47.91,47.92,4300.0,47.91,47.94,47.91,47.92,4300.0
2013-05-01 11:30:00,47.92,47.96,47.89,47.96,11000.0,47.92,47.96,47.89,47.96,11000.0
2013-05-01 11:35:00,47.95,47.97,47.88,47.88,13700.0,47.95,47.97,47.88,47.88,13700.0
2013-05-01 11:40:00,47.88,47.95,47.87,47.95,10000.0,47.88,47.95,47.87,47.95,10000.0
2013-05-01 11:45:00,47.95,47.95,47.87,47.92,25100.0,47.95,47.95,47.87,47.92,25100.0
2013-05-01 11:50:00,47.93,48.1,47.93,48.09,14200.0,47.93,48.1,47.93,48.09,14200.0
2013-05-01 11:55:00,48.08,48.14,48.07,48.14,12300.0,48.08,48.14,48.07,48.14,12300.0
2013-05-01 12:00:00,48.13,48.16,48.11,48.11,30200.0,48.13,48.16,48.11,48.11,30200.0
2013-05-01 12:05:00,48.11,48.2,48.1,48.19,21600.0,48.11,48.2,48.1,48.19,21600.0
2013-05-01 12:10:00,48.17,48.17,48.09,48.14,9800.0,48.17,48.17,48.09,48.14,9800.0
2013-05-01 12:15:00,48.14,48.17,48.14,48.15,9100.0,48.14,48.17,48.14,48.15,9100.0
2013-05-01 12:20:00,48.15,48.19,48.15,48.18,11800.0,48.15,48.19,48.15,48.18,11800.0
2013-05-01 12:25:00,48.18,48.2,48.14,48.2,15000.0,48.18,48.2,48.14,48.2,15000.0
2013-05-01 12:30:00,48.18,48.19,48.14,48.15,11500.0,48.18,48.19,48.14,48.15,11500.0
2013-05-01 12:35:00,48.15,48.19,48.13,48.15,11900.0,48.15,48.19,48.13,48.15,11900.0
2013-05-01 12:40:00,48.15,48.21,48.15,48.21,7600.0,48.15,48.21,48.15,48.21,7600.0
2013-05-01 12:45:00,48.21,48.24,48.21,48.21,7700.0,48.21,48.24,48.21,48.21,7700.0
2013-05-01 12:50:00,48.2,48.22,48.17,48.22,9800.0,48.2,48.22,48.17,48.22,9800.0
2013-05-01 12:55:00,48.21,48.21,48.13,48.13,6600.0,48.21,48.21,48.13,48.13,6600.0
2013-05-01 13:00:00,48.13,48.13,48.01,48.01,11500.0,48.13,48.13,48.01,48.01,11500.0
2013-05-01 13:05:00,48.01,48.04,47.97,47.97,11700.0,48.01,48.04,47.97,47.97,11700.0
2013-05-01 13:10:00,47.97,48.03,47.91,47.92,71200.0,47.97,48.03,47.91,47.92,71200.0
2013-05-01 13:15:00,47.94,47.95,47.88,47.88,6600.0,47.94,47.95,47.88,47.88,6600.0
2013-05-01 13:20:00,47.89,47.95,47.86,47.95,9300.0,47.89,47.95,47.86,47.95,9300.0
2013-05-01 13:25:00,47.94,48.08,47.93,48.08,17200.0,47.94,48.08,47.93,48.08,17200.0
2013-05-01 13:30:00,48.08,48.11,48.03,48.05,37200.0,48.08,48.11,48.03,48.05,37200.0
2013-05-01 13:35:00,48.04,48.04,47.97,48.0,9500.0,48.04,48.04,47.97,48.0,9500.0
2013-05-01 13:40:00,47.99,47.99,47.9,47.9,5400.0,47.99,47.99,47.9,47.9,5400.0
2013-05-01 13:45:00,47.9,47.98,47.89,47.97,8000.0,47.9,47.98,47.89,47.97,8000.0
2013-05-01 13:50:00,47.96,48.05,47.94,48.05,4700.0,47.96,48.05,47.94,48.05,4700.0
2013-05-01 13:55:00,48.06,48.07,48.03,48.06,6500.0,48.06,48.07,48.03,48.06,6500.0
2013-05-01 14:00:00,48.08,48.18,48.04,48.1,14700.0,48.08,48.18,48.04,48.1,14700.0
2013-05-01 14:05:00,48.1,48.16,48.08,48.16,7300.0,48.1,48.16,48.08,48.16,7300.0
2013-05-01 14:10:00,48.14,48.14,48.01,48.08,16500.0,48.14,48.14,48.01,48.08,16500.0
2013-05-01 14:15:00,48.09,48.13,48.04,48.06,12000.0,48.09,48.13,48.04,48.06,12000.0
2013-05-01 14:20:00,48.06,48.17,48.05,48.07,31900.0,48.06,48.17,48.05,48.07,31900.0
2013-05-01 14:25:00,48.09,48.12,48.01,48.03,9700.0,48.09,48.12,48.01,48.03,9700.0
2013-05-01 14:30:00,48.04,48.04,47.94,47.97,7500.0,48.04,48.04,47.94,47.97,7500.0
2013-05-01 14:35:00,47.97,47.98,47.93,47.96,8900.0,47.97,47.98,47.93,47.96,8900.0
2013-05-01 14:40:00,47.96,47.98,47.95,47.98,8200.0,47.96,47.98,47.95,47.98,8200.0
2013-05-01 14:45:00,47.98,47.98,47.91,47.96,10200.0,47.98,47.98,47.91,47.96,10200.0
2013-05-01 14:50:00,47.98,48.03,47.94,48.03,10200.0,47.98,48.03,47.94,48.03,10200.0
2013-05-01 14:55:00,48.03,48.05,47.99,48.01,16200.0,48.03,48.05,47.99,48.01,16200.0
2013-05-01 15:00:00,47.99,48.02,47.93,48.0,8400.0,47.99,48.02,47.93,48.0,8400.0
2013-05-01 15:05:00,47.99,47.99,47.92,47.92,5500.0,47.99,47.99,47.92,47.92,5500.0
2013-05-01 15:10:00,47.9,47.92,47.86,47.86,8100.0,47.9,47.92,47.86,47.86,8100.0
2013-05-01 15:15:00,47.86,47.92,47.8,47.91,18900.0,47.86,47.92,47.8,47.91,18900.0
2013-05-01 15:20:00,47.9,47.9,47.81,47.81,11000.0,47.9,47.9,47.81,47.81,11000.0
2013-05-01 15:25:00,47.81,47.87,47.8,47.87,21200.0,47.81,47.87,47.8,47.87,21200.0
2013-05-01 15:30:00,47.87,47.94,47.87,47.94,18100.0,47.87,47.94,47.87,47.94,18100.0
2013-05-01 15:35:00,47.94,47.94,47.9,47.91,16500.0,47.94,47.94,47.9,47.91,16500.0
2013-05-01 15:40:00,47.91,47.91,47.86,47.86,15800.0,47.91,47.91,47.86,47.86,15800.0
2013-05-01 15:45:00,47.86,47.92,47.86,47.91,17100.0,47.86,47.92,47.86,47.91,17100.0
2013-05-01 15:50:00,47.91,47.92,47.84,47.87,29100.0,47.91,47.92,47.84,47.87,29100.0
2013-05-01 15:55:00,47.88,47.91,47.8,47.83,103500.0,47.88,47.91,47.8,47.83,103500.0
2013-05-02 09:30:00,47.83,48.0,47.72,47.76,18900.0,47.83,48.0,47.72,47.76,18900.0
2013-05-02 09:35:00,47.76,48.01,47.73,47.95,11400.0,47.76,48.01,47.73,47.95,11400.0
2013-05-02 09:40:00,47.92,48.1,47.91,48.02,12000.0,47.92,48.1,47.91,48.02,12000.0
2013-05-02 09:45:00,48.03,48.04,48.0,48.0,2900.0,48.03,48.04,48.0,48.0,2900.0
2013-05-02 09:50:00,47.98,48.17,47.98,48.17,9300.0,47.98,48.17,47.98,48.17,9300.0
2013-05-02 09:55:00,48.16,48.24,48.16,48.2,8100.0,48.16,48.24,48.16,48.2,8100.0
2013-05-02 10:00:00,48.18,48.24,48.06,48.07,40300.0,48.18,48.24,48.06,48.07,40300.0
2013-05-02 10:05:00,48.06,48.06,47.95,48.01,14200.0,48.06,48.06,47.95,48.01,14200.0
2013-05-02 10:10:00,48.02,48.15,48.02,48.15,11600.0,48.02,48.15,48.02,48.15,11600.0
2013-05-02 10:15:00,48.15,48.18,48.1,48.13,8100.0,48.15,48.18,48.1,48.13,8100.0
2013-05-02 10:20:00,48.14,48.29,48.14,48.22,13400.0,48.14,48.29,48.14,48.22,13400.0
2013-05-02 10:25:00,48.23,48.25,48.19,48.24,5500.0,48.23,48.25,48.19,48.24,5500.0
2013-05-02 10:30:00,48.24,48.33,48.24,48.33,9500.0,48.24,48.33,48.24,48.33,9500.0
2013-05-02 10:35:00,48.32,48.33,48.23,48.24,8800.0,48.32,48.33,48.23,48.24,8800.0
2013-05-02 10:40:00,48.24,48.27,48.18,48.23,22400.0,48.24,48.27,48.18,48.23,22400.0
2013-05-02 10:45:00,48.22,48.22,48.14,48.14,9700.0,48.22,48.22,48.14,48.14,9700.0
2013-05-02 10:50:00,48.13,48.18,48.13,48.16,8300.0,48.13,48.18,48.13,48.16,8300.0
2013-05-02 10:55:00,48.17,48.18,48.16,48.16,8800.0,48.17,48.18,48.16,48.16,8800.0
2013-05-02 11:00:00,48.16,48.16,48.11,48.13,11800.0,48.16,48.16,48.11,48.13,11800.0
2013-05-02 11:05:00,48.11,48.15,48.11,48.14,6200.0,48.11,48.15,48.11,48.14,6200.0
2013-05-02 11:10:00,48.14,48.25,48.13,48.23,7100.0,48.14,48.25,48.13,48.23,7100.0
2013-05-02 11:15:00,48.24,48.28,48.24,48.28,3600.0,48.24,48.28,48.24,48.28,3600.0
2013-05-02 11:20:00,48.27,48.33,48.27,48.29,11700.0,48.27,48.33,48.27,48.29,11700.0
2013-05-02 11:25:00,48.29,48.34,48.29,48.34,2600.0,48.29,48.34,48.29,48.34,2600.0
2013-05-02 11:30:00,48.35,48.36,48.25,48.26,7200.0,48.35,48.36,48.25,48.26,7200.0
2013-05-02 11:35:00,48.27,48.28,48.24,48.26,5000.0,48.27,48.28,48.24,48.26,5000.0
2013-05-02 11:40:00,48.26,48.34,48.26,48.33,10900.0,48.26,48.34,48.26,48.33,10900.0
2013-05-02 11:45:00,48.33,48.45,48.33,48.39,17700.0,48.33,48.45,48.33,48.39,17700.0
2013-05-02 11:50:00,48.38,48.49,48.38,48.47,17300.0,48.38,48.49,48.38,48.47,17300.0
2013-05-02 11:55:00,48.47,48.5,48.44,48.49,17900.0,48.47,48.5,48.44,48.49,17900.0
2013-05-02 12:00:00,48.48,48.54,48.48,48.51,21500.0,48.48,48.54,48.48,48.51,21500.0
2013-05-02 12:05:00,48.49,48.55,48.44,48.53,16500.0,48.49,48.55,48.44,48.53,16500.0
2013-05-02 12:10:00,48.53,48.58,48.53,48.54,17700.0,48.53,48.58,48.53,48.54,17700.0
2013-05-02 12:15:00,48.54,48.54,48.46,48.49,12500.0,48.54,48.54,48.46,48.49,12500.0
2013-05-02 12:20:00,48.49,48.51,48.46,48.48,12800.0,48.49,48.51,48.46,48.48,12800.0
2013-05-02 12:25:00,48.46,48.47,48.38,48.41,32100.0,48.46,48.47,48.38,48.41,32100.0
2013-05-02 12:30:00,48.42,48.44,48.38,48.39,20700.0,48.42,48.44,48.38,48.39,20700.0
2013-05-02 12:35:00,48.39,48.41,48.39,48.4,12100.0,48.39,48.41,48.39,48.4,12100.0
2013-05-02 12:40:00,48.4,48.45,48.4,48.45,10700.0,48.4,48.45,48.4,48.45,10700.0
2013-05-02 12:45:00,48.45,48.51,48.45,48.48,9800.0,48.45,48.51,48.45,48.48,9800.0
2013-05-02 12:50:00,48.48,48.54,48.48,48.53,6500.0,48.48,48.54,48.48,48.53,6500.0
2013-05-02 12:55:00,48.54,48.57,48.53,48.55,12700.0,48.54,48.57,48.53,48.55,12700.0
2013-05-02 13:00:00,48.55,48.55,48.49,48.49,33400.0,48.55,48.55,48.49,48.49,33400.0
2013-05-02 13:05:00,48.48,48.55,48.47,48.55,5100.0,48.48,48.55,48.47,48.55,5100.0
2013-05-02 13:10:00,48.56,48.56,48.51,48.53,7500.0,48.56,48.56,48.51,48.53,7500.0
2013-05-02 13:15:00,48.53,48.56,48.53,48.56,8500.0,48.53,48.56,48.53,48.56,8500.0
2013-05-02 13:20:00,48.56,48.59,48.52,48.59,14100.0,48.56,48.59,48.52,48.59,14100.0
2013-05-02 13:25:00,48.59,48.61,48.54,48.54,14200.0,48.59,48.61,48.54,48.54,14200.0
2013-05-02 13:30:00,48.54,48.61,48.53,48.58,38300.0,48.54,48.61,48.53,48.58,38300.0
2013-05-02 13:35:00,48.59,48.63,48.57,48.62,7800.0,48.59,48.63,48.57,48.62,7800.0
2013-05-02 13:40:00,48.63,48.69,48.63,48.67,13400.0,48.63,48.69,48.63,48.67,13400.0
2013-05-02 13:45:00,48.67,48.68,48.65,48.65,8200.0,48.67,48.68,48.65,48.65,8200.0
2013-05-02 13:50:00,48.65,48.66,48.6,48.66,20900.0,48.65,48.66,48.6,48.66,20900.0
2013-05-02 13:55:00,48.66,48.66,48.61,48.64,13500.0,48.66,48.66,48.61,48.64,13500.0
2013-05-02 14:00:00,48.65,48.72,48.65,48.7,14100.0,48.65,48.72,48.65,48.7,14100.0
2013-05-02 14:05:00,48.7,48.7,48.64,48.66,59800.0,48.7,48.7,48.64,48.66,59800.0
2013-05-02 14:10:00,48.66,48.68,48.62,48.66,82000.0,48.66,48.68,48.62,48.66,82000.0
2013-05-02 14:15:00,48.67,48.71,48.67,48.68,11800.0,48.67,48.71,48.67,48.68,11800.0
2013-05-02 14:20:00,48.68,48.7,48.66,48.7,7200.0,48.68,48.7,48.66,48.7,7200.0
2013-05-02 14:25:00,48.7,48.7,48.65,48.66,18600.0,48.7,48.7,48.65,48.66,18600.0
2013-05-02 14:30:00,48.66,48.67,48.62,48.62,8000.0,48.66,48.67,48.62,48.62,8000.0
2013-05-02 14:35:00,48.63,48.66,48.63,48.64,11800.0,48.63,48.66,48.63,48.64,11800.0
2013-05-02 14:40:00,48.63,48.63,48.53,48.53,24000.0,48.63,48.63,48.53,48.53,24000.0
2013-05-02 14:45:00,48.53,48.55,48.53,48.55,9200.0,48.53,48.55,48.53,48.55,9200.0
2013-05-02 14:50:00,48.54,48.55,48.49,48.49,14700.0,48.54,48.55,48.49,48.49,14700.0
2013-05-02 14:55:00,48.49,48.52,48.47,48.52,16500.0,48.49,48.52,48.47,48.52,16500.0
2013-05-02 15:00:00,48.51,48.52,48.51,48.52,7600.0,48.51,48.52,48.51,48.52,7600.0
2013-05-02 15:05:00,48.51,48.52,48.45,48.48,23300.0,48.51,48.52,48.45,48.48,23300.0
2013-05-02 15:10:00,48.48,48.48,48.46,48.48,11400.0,48.48,48.48,48.46,48.48,11400.0
2013-05-02 15:15:00,48.48,48.5,48.47,48.5,8300.0,48.48,48.5,48.47,48.5,8300.0
2013-05-02 15:20:00,48.5,48.51,48.43,48.44,26000.0,48.5,48.51,48.43,48.44,26000.0
2013-05-02 15:25:00,48.45,48.46,48.45,48.46,9800.0,48.45,48.46,48.45,48.46,9800.0
2013-05-02 15:30:00,48.46,48.47,48.45,48.47,22400.0,48.46,48.47,48.45,48.47,22400.0
2013-05-02 15:35:00,48.46,48.48,48.46,48.46,22000.0,48.46,48.48,48.46,48.46,22000.0
2013-05-02 15:40:00,48.46,48.47,48.44,48.45,25300.0,48.46,48.47,48.44,48.45,25300.0
2013-05-02 15:45:00,48.44,48.46,48.44,48.45,27400.0,48.44,48.46,48.44,48.45,27400.0
2013-05-02 15:50:00,48.45,48.46,48.43,48.44,34100.0,48.45,48.46,48.43,48.44,34100.0
2013-05-02 15:55:00,48.44,48.46,48.4,48.41,65900.0,48.44,48.46,48.4,48.41,65900.0
2013-05-03 09:30:00,48.84,48.84,48.44,48.68,47900.0,48.84,48.84,48.44,48.68,47900.0
2013-05-03 09:35:00,48.63,48.74,48.45,48.57,30300.0,48.63,48.74,48.45,48.57,30300.0
2013-05-03 09:40:00,48.57,48.59,48.4,48.45,46200.0,48.57,48.59,48.4,48.45,46200.0
2013-05-03 09:45:00,48.48,48.68,48.42,48.6,30700.0,48.48,48.68,48.42,48.6,30700.0
2013-05-03 09:50:00,48.61,48.87,48.61,48.72,358800.0,48.61,48.87,48.61,48.72,358800.0
2013-05-03 09:55:00,48.71,48.71,48.57,48.63,15700.0,48.71,48.71,48.57,48.63,15700.0
2013-05-03 10:00:00,48.61,48.63,48.54,48.6,25500.0,48.61,48.63,48.54,48.6,25500.0
2013-05-03 10:05:00,48.62,48.63,48.58,48.58,13700.0,48.62,48.63,48.58,48.58,13700.0
2013-05-03 10:10:00,48.58,48.66,48.58,48.64,17600.0,48.58,48.66,48.58,48.64,17600.0
2013-05-03 10:15:00,48.67,48.67,48.5,48.5,12000.0,48.67,48.67,48.5,48.5,12000.0
2013-05-03 10:20:00,48.51,48.58,48.49,48.55,122500.0,48.51,48.58,48.49,48.55,122500.0
2013-05-03 10:25:00,48.57,48.57,48.48,48.51,25300.0,48.57,48.57,48.48,48.51,25300.0
2013-05-03 10:30:00,48.51,48.55,48.48,48.49,10200.0,48.51,48.55,48.48,48.49,10200.0
2013-05-03 10:35:00,48.48,48.52,48.46,48.5,19700.0,48.48,48.52,48.46,48.5,19700.0
2013-05-03 10:40:00,48.5,48.52,48.36,48.43,21000.0,48.5,48.52,48.36,48.43,21000.0
2013-05-03 10:45:00,48.43,48.52,48.43,48.47,12400.0,48.43,48.52,48.43,48.47,12400.0
2013-05-03 10:50:00,48.48,48.49,48.46,48.46,8600.0,48.48,48.49,48.46,48.46,8600.0
2013-05-03 10:55:00,48.47,48.55,48.47,48.5,8500.0,48.47,48.55,48.47,48.5,8500.0
2013-05-03 11:00:00,48.51,48.55,48.51,48.51,4600.0,48.51,48.55,48.51,48.51,4600.0
2013-05-03 11:05:00,48.53,48.61,48.51,48.6,4500.0,48.53,48.61,48.51,48.6,4500.0
2013-05-03 11:10:00,48.61,48.61,48.52,48.52,9400.0,48.61,48.61,48.52,48.52,9400.0
2013-05-03 11:15:00,48.52,48.53,48.5,48.52,8300.0,48.52,48.53,48.5,48.52,8300.0
2013-05-03 11:20:00,48.53,48.58,48.53,48.55,7000.0,48.53,48.58,48.53,48.55,7000.0
2013-05-03 11:25:00,48.54,48.55,48.52,48.55,8200.0,48.54,48.55,48.52,48.55,8200.0
2013-05-03 11:30:00,48.54,48.6,48.53,48.58,10500.0,48.54,48.6,48.53,48.58,10500.0
2013-05-03 11:35:00,48.58,48.58,48.5,48.54,7300.0,48.58,48.58,48.5,48.54,7300.0
2013-05-03 11:40:00,48.54,48.58,48.54,48.55,4200.0,48.54,48.58,48.54,48.55,4200.0
2013-05-03 11:45:00,48.55,48.58,48.54,48.58,3300.0,48.55,48.58,48.54,48.58,3300.0
2013-05-03 11:50:00,48.59,48.63,48.59,48.6,4300.0,48.59,48.63,48.59,48.6,4300.0
2013-05-03 11:55:00,48.6,48.65,48.6,48.65,2700.0,48.6,48.65,48.6,48.65,2700.0
2013-05-03 12:00:00,48.63,48.73,48.63,48.72,8500.0,48.63,48.73,48.63,48.72,8500.0
2013-05-03 12:05:00,48.71,48.73,48.7,48.72,6700.0,48.71,48.73,48.7,48.72,6700.0
2013-05-03 12:10:00,48.72,48.72,48.71,48.71,1400.0,48.72,48.72,48.71,48.71,1400.0
2013-05-03 12:15:00,48.72,48.77,48.72,48.72,8300.0,48.72,48.77,48.72,48.72,8300.0
2013-05-03 12:20:00,48.72,48.76,48.71,48.74,5500.0,48.72,48.76,48.71,48.74,5500.0
2013-05-03 12:25:00,48.74,48.75,48.74,48.75,700.0,48.74,48.75,48.74,48.75,700.0
2013-05-03 12:30:00,48.75,48.76,48.73,48.75,4500.0,48.75,48.76,48.73,48.75,4500.0
2013-05-03 12:35:00,48.74,48.76,48.73,48.74,2300.0,48.74,48.76,48.73,48.74,2300.0
2013-05-03 12:40:00,48.73,48.74,48.72,48.74,4200.0,48.73,48.74,48.72,48.74,4200.0
2013-05-03 12:45:00,48.74,48.76,48.72,48.75,4200.0,48.74,48.76,48.72,48.75,4200.0
2013-05-03 12:50:00,48.75,48.76,48.73,48.73,2300.0,48.75,48.76,48.73,48.73,2300.0
2013-05-03 12:55:00,48.73,48.79,48.73,48.76,12000.0,48.73,48.79,48.73,48.76,12000.0
2013-05-03 13:00:00,48.76,48.79,48.75,48.78,4500.0,48.76,48.79,48.75,48.78,4500.0
2013-05-03 13:05:00,48.78,48.84,48.78,48.83,8100.0,48.78,48.84,48.78,48.83,8100.0
2013-05-03 13:10:00,48.82,48.89,48.82,48.87,14800.0,48.82,48.89,48.82,48.87,14800.0
2013-05-03 13:15:00,48.89,48.91,48.84,48.86,11200.0,48.89,48.91,48.84,48.86,11200.0
2013-05-03 13:20:00,48.85,48.91,48.84,48.9,9400.0,48.85,48.91,48.84,48.9,9400.0
2013-05-03 13:25:00,48.9,48.91,48.84,48.85,8800.0,48.9,48.91,48.84,48.85,8800.0
2013-05-03 13:30:00,48.85,48.88,48.78,48.8,23000.0,48.85,48.88,48.78,48.8,23000.0
2013-05-03 13:35:00,48.81,48.81,48.76,48.76,3900.0,48.81,48.81,48.76,48.76,3900.0
2013-05-03 13:40:00,48.77,48.77,48.72,48.72,6100.0,48.77,48.77,48.72,48.72,6100.0
2013-05-03 13:45:00,48.72,48.74,48.68,48.68,4600.0,48.72,48.74,48.68,48.68,4600.0
2013-05-03 13:50:00,48.68,48.72,48.65,48.69,9500.0,48.68,48.72,48.65,48.69,9500.0
2013-05-03 13:55:00,48.69,48.69,48.62,48.63,7000.0,48.69,48.69,48.62,48.63,7000.0
2013-05-03 14:00:00,48.64,48.67,48.64,48.64,8400.0,48.64,48.67,48.64,48.64,8400.0
2013-05-03 14:05:00,48.63,48.67,48.59,48.6,11900.0,48.63,48.67,48.59,48.6,11900.0
2013-05-03 14:10:00,48.59,48.66,48.59,48.62,8600.0,48.59,48.66,48.59,48.62,8600.0
2013-05-03 14:15:00,48.61,48.7,48.61,48.67,13700.0,48.61,48.7,48.61,48.67,13700.0
2013-05-03 14:20:00,48.67,48.68,48.61,48.67,15300.0,48.67,48.68,48.61,48.67,15300.0
2013-05-03 14:25:00,48.66,48.71,48.66,48.7,3800.0,48.66,48.71,48.66,48.7,3800.0
2013-05-03 14:30:00,48.7,48.74,48.7,48.74,7400.0,48.7,48.74,48.7,48.74,7400.0
2013-05-03 14:35:00,48.73,48.73,48.67,48.67,6400.0,48.73,48.73,48.67,48.67,6400.0
2013-05-03 14:40:00,48.67,48.71,48.6,48.6,11400.0,48.67,48.71,48.6,48.6,11400.0
2013-05-03 14:45:00,48.6,48.66,48.59,48.65,5900.0,48.6,48.66,48.59,48.65,5900.0
2013-05-03 14:50:00,48.65,48.65,48.63,48.63,10500.0,48.65,48.65,48.63,48.63,10500.0
2013-05-03 14:55:00,48.63,48.64,48.62,48.63,6100.0,48.63,48.64,48.62,48.63,6100.0
2013-05-03 15:00:00,48.63,48.63,48.55,48.55,7500.0,48.63,48.63,48.55,48.55,7500.0
2013-05-03 15:05:00,48.55,48.58,48.52,48.55,15200.0,48.55,48.58,48.52,48.55,15200.0
2013-05-03 15:10:00,48.54,48.56,48.48,48.5,18300.0,48.54,48.56,48.48,48.5,18300.0
2013-05-03 15:15:00,48.5,48.59,48.48,48.57,16000.0,48.5,48.59,48.48,48.57,16000.0
2013-05-03 15:20:00,48.56,48.62,48.56,48.6,12300.0,48.56,48.62,48.56,48.6,12300.0
2013-05-03 15:25:00,48.59,48.66,48.59,48.66,12600.0,48.59,48.66,48.59,48.66,12600.0
2013-05-03 15:30:00,48.66,48.7,48.64,48.7,19200.0,48.66,48.7,48.64,48.7,19200.0
2013-05-03 15:35:00,48.69,48.69,48.63,48.65,26200.0,48.69,48.69,48.63,48.65,26200.0
2013-05-03 15:40:00,48.65,48.66,48.64,48.64,14300.0,48.65,48.66,48.64,48.64,14300.0
2013-05-03 15:45:00,48.65,48.67,48.64,48.66,26400.0,48.65,48.67,48.64,48.66,26400.0
2013-05-03 15:50:00,48.66,48.67,48.64,48.67,51700.0,48.66,48.67,48.64,48.67,51700.0
2013-05-03 15:55:00,48.68,48.71,48.65,48.65,96500.0,48.68,48.71,48.65,48.65,96500.0
2013-05-06 09:30:00,48.71,48.85,48.48,48.74,20000.0,48.71,48.85,48.48,48.74,20000.0
2013-05-06 09:35:00,48.74,49.0,48.74,48.98,60700.0,48.74,49.0,48.74,48.98,60700.0
2013-05-06 09:40:00,48.97,48.98,48.88,48.92,20000.0,48.97,48.98,48.88,48.92,20000.0
2013-05-06 09:45:00,48.9,48.94,48.87,48.87,14700.0,48.9,48.94,48.87,48.87,14700.0
2013-05-06 09:50:00,48.88,48.92,48.83,48.85,18300.0,48.88,48.92,48.83,48.85,18300.0
2013-05-06 09:55:00,48.85,48.9,48.77,48.78,26900.0,48.85,48.9,48.77,48.78,26900.0
2013-05-06 10:00:00,48.78,48.9,48.78,48.89,10800.0,48.78,48.9,48.78,48.89,10800.0
2013-05-06 10:05:00,48.9,48.91,48.86,48.9,13800.0,48.9,48.91,48.86,48.9,13800.0
2013-05-06 10:10:00,48.9,48.91,48.84,48.89,27300.0,48.9,48.91,48.84,48.89,27300.0
2013-05-06 10:15:00,48.88,48.89,48.84,48.84,18500.0,48.88,48.89,48.84,48.84,18500.0
2013-05-06 10:20:00,48.84,48.84,48.74,48.74,18200.0,48.84,48.84,48.74,48.74,18200.0
2013-05-06 10:25:00,48.73,48.83,48.72,48.83,8600.0,48.73,48.83,48.72,48.83,8600.0
2013-05-06 10:30:00,48.82,48.83,48.77,48.81,11200.0,48.82,48.83,48.77,48.81,11200.0
2013-05-06 10:35:00,48.81,48.86,48.81,48.83,7700.0,48.81,48.86,48.81,48.83,7700.0
2013-05-06 10:40:00,48.82,48.87,48.8,48.85,9500.0,48.82,48.87,48.8,48.85,9500.0
2013-05-06 10:45:00,48.85,48.86,48.8,48.81,10600.0,48.85,48.86,48.8,48.81,10600.0
2013-05-06 10:50:00,48.8,48.8,48.74,48.77,7100.0,48.8,48.8,48.74,48.77,7100.0
2013-05-06 10:55:00,48.78,48.78,48.59,48.68,19300.0,48.78,48.78,48.59,48.68,19300.0
2013-05-06 11:00:00,48.69,48.71,48.68,48.69,8500.0,48.69,48.71,48.68,48.69,8500.0
2013-05-06 11:05:00,48.69,48.71,48.68,48.7,5000.0,48.69,48.71,48.68,48.7,5000.0
2013-05-06 11:10:00,48.69,48.74,48.68,48.73,8400.0,48.69,48.74,48.68,48.73,8400.0
2013-05-06 11:15:00,48.74,48.8,48.72,48.79,5200.0,48.74,48.8,48.72,48.79,5200.0
2013-05-06 11:20:00,48.79,48.84,48.78,48.84,8400.0,48.79,48.84,48.78,48.84,8400.0
2013-05-06 11:25:00,48.84,48.84,48.74,48.75,25400.0,48.84,48.84,48.74,48.75,25400.0
2013-05-06 11:30:00,48.75,48.78,48.73,48.76,8500.0,48.75,48.78,48.73,48.76,8500.0
2013-05-06 11:35:00,48.75,48.76,48.72,48.72,2700.0,48.75,48.76,48.72,48.72,2700.0
2013-05-06 11:40:00,48.72,48.73,48.69,48.71,6500.0,48.72,48.73,48.69,48.71,6500.0
2013-05-06 11:45:00,48.73,48.76,48.72,48.75,3100.0,48.73,48.76,48.72,48.75,3100.0
2013-05-06 11:50:00,48.75,48.76,48.7,48.7,6500.0,48.75,48.76,48.7,48.7,6500.0
2013-05-06 11:55:00,48.7,48.73,48.67,48.73,7600.0,48.7,48.73,48.67,48.73,7600.0
2013-05-06 12:00:00,48.72,48.74,48.66,48.67,6900.0,48.72,48.74,48.66,48.67,6900.0
2013-05-06 12:05:00,48.66,48.66,48.62,48.62,8600.0,48.66,48.66,48.62,48.62,8600.0
2013-05-06 12:10:00,48.62,48.62,48.55,48.55,6800.0,48.62,48.62,48.55,48.55,6800.0
2013-05-06 12:15:00,48.54,48.6,48.54,48.6,11300.0,48.54,48.6,48.54,48.6,11300.0
2013-05-06 12:20:00,48.61,48.62,48.51,48.51,34400.0,48.61,48.62,48.51,48.51,34400.0
2013-05-06 12:25:00,48.5,48.53,48.5,48.5,3200.0,48.5,48.53,48.5,48.5,3200.0
2013-05-06 12:30:00,48.51,48.59,48.5,48.57,27800.0,48.51,48.59,48.5,48.57,27800.0
2013-05-06 12:35:00,48.58,48.58,48.54,48.54,6800.0,48.58,48.58,48.54,48.54,6800.0
2013-05-06 12:40:00,48.53,48.54,48.5,48.5,7300.0,48.53,48.54,48.5,48.5,7300.0
2013-05-06 12:45:00,48.5,48.51,48.49,48.49,10600.0,48.5,48.51,48.49,48.49,10600.0
2013-05-06 12:50:00,48.49,48.5,48.48,48.5,4200.0,48.49,48.5,48.48,48.5,4200.0
2013-05-06 12:55:00,48.5,48.5,48.48,48.49,2700.0,48.5,48.5,48.48,48.49,2700.0
2013-05-06 13:00:00,48.48,48.48,48.43,48.43,6700.0,48.48,48.48,48.43,48.43,6700.0
2013-05-06 13:05:00,48.42,48.43,48.41,48.42,5400.0,48.42,48.43,48.41,48.42,5400.0
2013-05-06 13:10:00,48.42,48.45,48.42,48.43,6300.0,48.42,48.45,48.42,48.43,6300.0
2013-05-06 13:15:00,48.44,48.44,48.4,48.42,3700.0,48.44,48.44,48.4,48.42,3700.0
2013-05-06 13:20:00,48.41,48.44,48.41,48.44,3400.0,48.41,48.44,48.41,48.44,3400.0
2013-05-06 13:25:00,48.44,48.48,48.42,48.48,7900.0,48.44,48.48,48.42,48.48,7900.0
2013-05-06 13:30:00,48.48,48.57,48.48,48.57,35800.0,48.48,48.57,48.48,48.57,35800.0
2013-05-06 13:35:00,48.56,48.59,48.56,48.59,4600.0,48.56,48.59,48.56,48.59,4600.0
2013-05-06 13:40:00,48.59,48.59,48.56,48.57,9100.0,48.59,48.59,48.56,48.57,9100.0
2013-05-06 13:45:00,48.55,48.55,48.5,48.52,7800.0,48.55,48.55,48.5,48.52,7800.0
2013-05-06 13:50:00,48.52,48.59,48.51,48.59,9300.0,48.52,48.59,48.51,48.59,9300.0
2013-05-06 13:55:00,48.59,48.66,48.58,48.66,18500.0,48.59,48.66,48.58,48.66,18500.0
2013-05-06 14:00:00,48.66,48.69,48.64,48.68,11800.0,48.66,48.69,48.64,48.68,11800.0
2013-05-06 14:05:00,48.67,48.68,48.65,48.67,13900.0,48.67,48.68,48.65,48.67,13900.0
2013-05-06 14:10:00,48.68,48.76,48.67,48.75,140300.0,48.68,48.76,48.67,48.75,140300.0
2013-05-06 14:15:00,48.74,48.75,48.66,48.66,12100.0,48.74,48.75,48.66,48.66,12100.0
2013-05-06 14:20:00,48.67,48.69,48.65,48.67,10200.0,48.67,48.69,48.65,48.67,10200.0
2013-05-06 14:25:00,48.69,48.72,48.66,48.66,37800.0,48.69,48.72,48.66,48.66,37800.0
2013-05-06 14:30:00,48.67,48.71,48.66,48.69,12600.0,48.67,48.71,48.66,48.69,12600.0
2013-05-06 14:35:00,48.69,48.69,48.62,48.62,12200.0,48.69,48.69,48.62,48.62,12200.0
2013-05-06 14:40:00,48.63,48.63,48.58,48.59,7000.0,48.63,48.63,48.58,48.59,7000.0
2013-05-06 14:45:00,48.58,48.58,48.56,48.58,9100.0,48.58,48.58,48.56,48.58,9100.0
2013-05-06 14:50:00,48.57,48.61,48.56,48.61,15300.0,48.57,48.61,48.56,48.61,15300.0
2013-05-06 14:55:00,48.62,48.64,48.61,48.62,8500.0,48.62,48.64,48.61,48.62,8500.0
2013-05-06 15:00:00,48.62,48.69,48.62,48.69,13300.0,48.62,48.69,48.62,48.69,13300.0
2013-05-06 15:05:00,48.69,48.69,48.55,48.56,32700.0,48.69,48.69,48.55,48.56,32700.0
2013-05-06 15:10:00,48.55,48.57,48.53,48.53,8200.0,48.55,48.57,48.53,48.53,8200.0
2013-05-06 15:15:00,48.53,48.61,48.53,48.61,10900.0,48.53,48.61,48.53,48.61,10900.0
2013-05-06 15:20:00,48.61,48.63,48.59,48.61,12000.0,48.61,48.63,48.59,48.61,12000.0
2013-05-06 15:25:00,48.61,48.62,48.59,48.6,36800.0,48.61,48.62,48.59,48.6,36800.0
2013-05-06 15:30:00,48.6,48.64,48.6,48.63,11100.0,48.6,48.64,48.6,48.63,11100.0
2013-05-06 15:35:00,48.64,48.64,48.63,48.64,10600.0,48.64,48.64,48.63,48.64,10600.0
2013-05-06 15:40:00,48.64,48.67,48.64,48.66,14500.0,48.64,48.67,48.64,48.66,14500.0
2013-05-06 15:45:00,48.66,48.66,48.61,48.62,145100.0,48.66,48.66,48.61,48.62,145100.0
2013-05-06 15:50:00,48.62,48.65,48.61,48.62,26600.0,48.62,48.65,48.61,48.62,26600.0
2013-05-06 15:55:00,48.62,48.7,48.62,48.7,143300.0,48.62,48.7,48.62,48.7,143300.0
2013-05-07 09:30:00,48.64,48.64,48.13,48.3,46000.0,48.64,48.64,48.13,48.3,46000.0
2013-05-07 09:35:00,48.36,48.54,48.3,48.5,19100.0,48.36,48.54,48.3,48.5,19100.0
2013-05-07 09:40:00,48.49,48.59,48.44,48.58,14500.0,48.49,48.59,48.44,48.58,14500.0
2013-05-07 09:45:00,48.55,48.8,48.55,48.76,118100.0,48.55,48.8,48.55,48.76,118100.0
2013-05-07 09:50:00,48.76,48.95,48.75,48.91,39500.0,48.76,48.95,48.75,48.91,39500.0
2013-05-07 09:55:00,48.9,49.09,48.83,49.08,51500.0,48.9,49.09,48.83,49.08,51500.0
2013-05-07 10:00:00,49.07,49.07,48.88,48.88,12500.0,49.07,49.07,48.88,48.88,12500.0
2013-05-07 10:05:00,48.88,49.03,48.88,49.03,16300.0,48.88,49.03,48.88,49.03,16300.0
2013-05-07 10:10:00,49.02,49.09,48.89,48.99,17700.0,49.02,49.09,48.89,48.99,17700.0
2013-05-07 10:15:00,48.99,49.01,48.84,48.87,10300.0,48.99,49.01,48.84,48.87,10300.0
2013-05-07 10:20:00,48.87,49.01,48.85,48.95,8500.0,48.87,49.01,48.85,48.95,8500.0
2013-05-07 10:25:00,48.99,49.08,48.97,49.08,13200.0,48.99,49.08,48.97,49.08,13200.0
2013-05-07 10:30:00,49.06,49.13,49.03,49.12,25600.0,49.06,49.13,49.03,49.12,25600.0
2013-05-07 10:35:00,49.12,49.24,49.11,49.19,18000.0,49.12,49.24,49.11,49.19,18000.0
2013-05-07 10:40:00,49.19,49.19,49.14,49.14,8300.0,49.19,49.19,49.14,49.14,8300.0
2013-05-07 10:45:00,49.15,49.26,49.15,49.25,13600.0,49.15,49.26,49.15,49.25,13600.0
2013-05-07 10:50:00,49.25,49.3,49.19,49.24,10800.0,49.25,49.3,49.19,49.24,10800.0
2013-05-07 10:55:00,49.25,49.28,49.17,49.21,9600.0,49.25,49.28,49.17,49.21,9600.0
2013-05-07 11:00:00,49.21,49.28,49.17,49.28,7800.0,49.21,49.28,49.17,49.28,7800.0
2013-05-07 11:05:00,49.28,49.28,49.21,49.28,12400.0,49.28,49.28,49.21,49.28,12400.0
2013-05-07 11:10:00,49.28,49.33,49.27,49.28,17900.0,49.28,49.33,49.27,49.28,17900.0
2013-05-07 11:15:00,49.27,49.27,49.17,49.22,7600.0,49.27,49.27,49.17,49.22,7600.0
2013-05-07 11:20:00,49.22,49.26,49.18,49.25,11700.0,49.22,49.26,49.18,49.25,11700.0
2013-05-07 11:25:00,49.25,49.33,49.25,49.31,9200.0,49.25,49.33,49.25,49.31,9200.0
2013-05-07 11:30:00,49.3,49.32,49.27,49.3,9700.0,49.3,49.32,49.27,49.3,9700.0
2013-05-07 11:35:00,49.3,49.31,49.19,49.19,36100.0,49.3,49.31,49.19,49.19,36100.0
2013-05-07 11:40:00,49.18,49.21,49.17,49.19,12600.0,49.18,49.21,49.17,49.19,12600.0
2013-05-07 11:45:00,49.18,49.21,49.16,49.21,10200.0,49.18,49.21,49.16,49.21,10200.0
2013-05-07 11:50:00,49.21,49.21,49.13,49.13,7400.0,49.21,49.21,49.13,49.13,7400.0
2013-05-07 11:55:00,49.12,49.15,49.12,49.14,7900.0,49.12,49.15,49.12,49.14,7900.0
2013-05-07 12:00:00,49.14,49.15,49.09,49.13,13600.0,49.14,49.15,49.09,49.13,13600.0
2013-05-07 12:05:00,49.12,49.13,49.08,49.11,11800.0,49.12,49.13,49.08,49.11,11800.0
2013-05-07 12:10:00,49.09,49.12,49.06,49.12,9600.0,49.09,49.12,49.06,49.12,9600.0
2013-05-07 12:15:00,49.08,49.1,49.0,49.01,12600.0,49.08,49.1,49.0,49.01,12600.0
2013-05-07 12:20:00,49.01,49.1,49.01,49.1,5200.0,49.01,49.1,49.01,49.1,5200.0
2013-05-07 12:25:00,49.1,49.1,49.07,49.09,7000.0,49.1,49.1,49.07,49.09,7000.0
2013-05-07 12:30:00,49.09,49.1,49.07,49.07,10700.0,49.09,49.1,49.07,49.07,10700.0
2013-05-07 12:35:00,49.08,49.14,49.08,49.13,14600.0,49.08,49.14,49.08,49.13,14600.0
2013-05-07 12:40:00,49.13,49.13,49.1,49.1,9300.0,49.13,49.13,49.1,49.1,9300.0
2013-05-07 12:45:00,49.11,49.12,49.03,49.05,7000.0,49.11,49.12,49.03,49.05,7000.0
2013-05-07 12:50:00,49.05,49.09,49.02,49.02,6000.0,49.05,49.09,49.02,49.02,6000.0
2013-05-07 12:55:00,49.02,49.11,49.02,49.11,10300.0,49.02,49.11,49.02,49.11,10300.0
2013-05-07 13:00:00,49.1,49.14,49.1,49.13,5100.0,49.1,49.14,49.1,49.13,5100.0
2013-05-07 13:05:00,49.13,49.15,49.1,49.1,6200.0,49.13,49.15,49.1,49.1,6200.0
2013-05-07 13:10:00,49.11,49.13,49.09,49.09,9100.0,49.11,49.13,49.09,49.09,9100.0
2013-05-07 13:15:00,49.1,49.11,49.05,49.08,6500.0,49.1,49.11,49.05,49.08,6500.0
2013-05-07 13:20:00,49.07,49.07,49.02,49.02,6200.0,49.07,49.07,49.02,49.02,6200.0
2013-05-07 13:25:00,49.02,49.08,49.02,49.07,7200.0,49.02,49.08,49.02,49.07,7200.0
2013-05-07 13:30:00,49.08,49.09,49.04,49.09,7800.0,49.08,49.09,49.04,49.09,7800.0
2013-05-07 13:35:00,49.1,49.12,49.07,49.08,10000.0,49.1,49.12,49.07,49.08,10000.0
2013-05-07 13:40:00,49.08,49.1,49.08,49.08,4500.0,49.08,49.1,49.08,49.08,4500.0
2013-05-07 13:45:00,49.09,49.16,49.08,49.12,23600.0,49.09,49.16,49.08,49.12,23600.0
2013-05-07 13:50:00,49.12,49.16,49.1,49.11,28500.0,49.12,49.16,49.1,49.11,28500.0
2013-05-07 13:55:00,49.11,49.11,49.08,49.09,7500.0,49.11,49.11,49.08,49.09,7500.0
2013-05-07 14:00:00,49.1,49.13,49.08,49.1,17200.0,49.1,49.13,49.08,49.1,17200.0
2013-05-07 14:05:00,49.09,49.19,49.09,49.19,7800.0,49.09,49.19,49.09,49.19,7800.0
2013-05-07 14:10:00,49.18,49.21,49.15,49.21,13100.0,49.18,49.21,49.15,49.21,13100.0
2013-05-07 14:15:00,49.21,49.23,49.16,49.16,11700.0,49.21,49.23,49.16,49.16,11700.0
2013-05-07 14:20:00,49.17,49.24,49.17,49.24,9400.0,49.17,49.24,49.17,49.24,9400.0
2013-05-07 14:25:00,49.25,49.26,49.21,49.21,23700.0,49.25,49.26,49.21,49.21,23700.0
2013-05-07 14:30:00,49.21,49.27,49.21,49.25,25300.0,49.21,49.27,49.21,49.25,25300.0
2013-05-07 14:35:00,49.25,49.28,49.25,49.26,20400.0,49.25,49.28,49.25,49.26,20400.0
2013-05-07 14:40:00,49.27,49.33,49.26,49.32,20400.0,49.27,49.33,49.26,49.32,20400.0
2013-05-07 14:45:00,49.32,49.41,49.32,49.41,21400.0,49.32,49.41,49.32,49.41,21400.0
2013-05-07 14:50:00,49.41,49.41,49.36,49.38,23600.0,49.41,49.41,49.36,49.38,23600.0
2013-05-07 14:55:00,49.37,49.39,49.35,49.37,25400.0,49.37,49.39,49.35,49.37,25400.0
2013-05-07 15:00:00,49.38,49.39,49.36,49.38,22300.0,49.38,49.39,49.36,49.38,22300.0
2013-05-07 15:05:00,49.38,49.48,49.38,49.46,32700.0,49.38,49.48,49.38,49.46,32700.0
2013-05-07 15:10:00,49.47,49.51,49.46,49.5,59600.0,49.47,49.51,49.46,49.5,59600.0
2013-05-07 15:15:00,49.51,49.52,49.49,49.5,27500.0,49.51,49.52,49.49,49.5,27500.0
2013-05-07 15:20:00,49.5,49.53,49.48,49.49,41100.0,49.5,49.53,49.48,49.49,41100.0
2013-05-07 15:25:00,49.49,49.5,49.47,49.5,17600.0,49.49,49.5,49.47,49.5,17600.0
2013-05-07 15:30:00,49.5,49.5,49.48,49.48,17400.0,49.5,49.5,49.48,49.48,17400.0
2013-05-07 15:35:00,49.49,49.52,49.48,49.51,43600.0,49.49,49.52,49.48,49.51,43600.0
2013-05-07 15:40:00,49.5,49.53,49.49,49.51,60100.0,49.5,49.53,49.49,49.51,60100.0
2013-05-07 15:45:00,49.51,49.52,49.48,49.49,59400.0,49.51,49.52,49.48,49.49,59400.0
2013-05-07 15:50:00,49.5,49.55,49.49,49.55,62600.0,49.5,49.55,49.49,49.55,62600.0
2013-05-07 15:55:00,49.55,49.55,49.48,49.5,128800.0,49.55,49.55,49.48,49.5,128800.0
2013-05-08 09:30:00,49.44,49.85,49.33,49.41,75800.0,49.44,49.85,49.33,49.41,75800.0
2013-05-08 09:35:00,49.43,49.46,49.38,49.42,43400.0,49.43,49.46,49.38,49.42,43400.0
2013-05-08 09:40:00,49.42,49.59,49.42,49.57,39900.0,49.42,49.59,49.42,49.57,39900.0
2013-05-08 09:45:00,49.59,49.65,49.54,49.54,18700.0,49.59,49.65,49.54,49.54,18700.0
2013-05-08 09:50:00,49.54,49.56,49.41,49.56,19100.0,49.54,49.56,49.41,49.56,19100.0
2013-05-08 09:55:00,49.56,49.66,49.51,49.66,18500.0,49.56,49.66,49.51,49.66,18500.0
2013-05-08 10:00:00,49.67,49.67,49.52,49.52,18000.0,49.67,49.67,49.52,49.52,18000.0
2013-05-08 10:05:00,49.52,49.56,49.49,49.5,24100.0,49.52,49.56,49.49,49.5,24100.0
2013-05-08 10:10:00,49.51,49.6,49.51,49.59,14100.0,49.51,49.6,49.51,49.59,14100.0
2013-05-08 10:15:00,49.6,49.64,49.58,49.6,18300.0,49.6,49.64,49.58,49.6,18300.0
2013-05-08 10:20:00,49.6,49.63,49.5,49.54,20600.0,49.6,49.63,49.5,49.54,20600.0
2013-05-08 10:25:00,49.53,49.53,49.46,49.49,15700.0,49.53,49.53,49.46,49.49,15700.0
2013-05-08 10:30:00,49.47,49.48,49.38,49.4,13000.0,49.47,49.48,49.38,49.4,13000.0
2013-05-08 10:35:00,49.41,49.46,49.36,49.36,10800.0,49.41,49.46,49.36,49.36,10800.0
2013-05-08 10:40:00,49.35,49.38,49.32,49.34,12000.0,49.35,49.38,49.32,49.34,12000.0
2013-05-08 10:45:00,49.36,49.37,49.26,49.27,12700.0,49.36,49.37,49.26,49.27,12700.0
2013-05-08 10:50:00,49.26,49.28,49.19,49.19,25100.0,49.26,49.28,49.19,49.19,25100.0
2013-05-08 10:55:00,49.19,49.22,49.13,49.19,19600.0,49.19,49.22,49.13,49.19,19600.0
2013-05-08 11:00:00,49.21,49.24,49.21,49.22,4400.0,49.21,49.24,49.21,49.22,4400.0
2013-05-08 11:05:00,49.23,49.29,49.23,49.29,12300.0,49.23,49.29,49.23,49.29,12300.0
2013-05-08 11:10:00,49.31,49.36,49.3,49.35,14400.0,49.31,49.36,49.3,49.35,14400.0
2013-05-08 11:15:00,49.35,49.35,49.3,49.3,12100.0,49.35,49.35,49.3,49.3,12100.0
2013-05-08 11:20:00,49.3,49.3,49.28,49.28,5900.0,49.3,49.3,49.28,49.28,5900.0
2013-05-08 11:25:00,49.29,49.29,49.26,49.26,7800.0,49.29,49.29,49.26,49.26,7800.0
2013-05-08 11:30:00,49.26,49.26,49.25,49.26,12100.0,49.26,49.26,49.25,49.26,12100.0
2013-05-08 11:35:00,49.26,49.27,49.24,49.26,16300.0,49.26,49.27,49.24,49.26,16300.0
2013-05-08 11:40:00,49.26,49.38,49.26,49.37,6600.0,49.26,49.38,49.26,49.37,6600.0
2013-05-08 11:45:00,49.4,49.41,49.36,49.36,22700.0,49.4,49.41,49.36,49.36,22700.0
2013-05-08 11:50:00,49.36,49.36,49.31,49.32,4200.0,49.36,49.36,49.31,49.32,4200.0
2013-05-08 11:55:00,49.33,49.33,49.3,49.3,5800.0,49.33,49.33,49.3,49.3,5800.0
2013-05-08 12:00:00,49.3,49.3,49.29,49.29,6700.0,49.3,49.3,49.29,49.29,6700.0
2013-05-08 12:05:00,49.28,49.29,49.23,49.28,51900.0,49.28,49.29,49.23,49.28,51900.0
2013-05-08 12:10:00,49.29,49.4,49.29,49.4,8700.0,49.29,49.4,49.29,49.4,8700.0
2013-05-08 12:15:00,49.4,49.42,49.39,49.39,7900.0,49.4,49.42,49.39,49.39,7900.0
2013-05-08 12:20:00,49.39,49.39,49.26,49.26,19900.0,49.39,49.39,49.26,49.26,19900.0
2013-05-08 12:25:00,49.25,49.25,49.14,49.14,6800.0,49.25,49.25,49.14,49.14,6800.0
2013-05-08 12:30:00,49.14,49.23,49.12,49.22,17500.0,49.14,49.23,49.12,49.22,17500.0
2013-05-08 12:35:00,49.22,49.3,49.22,49.29,6800.0,49.22,49.3,49.22,49.29,6800.0
2013-05-08 12:40:00,49.29,49.32,49.25,49.31,14100.0,49.29,49.32,49.25,49.31,14100.0
2013-05-08 12:45:00,49.32,49.33,49.31,49.33,8200.0,49.32,49.33,49.31,49.33,8200.0
2013-05-08 12:50:00,49.33,49.35,49.32,49.35,4100.0,49.33,49.35,49.32,49.35,4100.0
2013-05-08 12:55:00,49.34,49.35,49.29,49.29,6100.0,49.34,49.35,49.29,49.29,6100.0
2013-05-08 13:00:00,49.3,49.3,49.21,49.21,26000.0,49.3,49.3,49.21,49.21,26000.0
2013-05-08 13:05:00,49.2,49.21,49.16,49.16,7800.0,49.2,49.21,49.16,49.16,7800.0
2013-05-08 13:10:00,49.17,49.19,49.15,49.17,11700.0,49.17,49.19,49.15,49.17,11700.0
2013-05-08 13:15:00,49.17,49.17,49.13,49.14,9100.0,49.17,49.17,49.13,49.14,9100.0
2013-05-08 13:20:00,49.14,49.25,49.14,49.25,37400.0,49.14,49.25,49.14,49.25,37400.0
2013-05-08 13:25:00,49.25,49.26,49.19,49.21,14500.0,49.25,49.26,49.19,49.21,14500.0
2013-05-08 13:30:00,49.22,49.3,49.22,49.29,7200.0,49.22,49.3,49.22,49.29,7200.0
2013-05-08 13:35:00,49.3,49.32,49.28,49.29,7900.0,49.3,49.32,49.28,49.29,7900.0
2013-05-08 13:40:00,49.29,49.29,49.23,49.23,4200.0,49.29,49.29,49.23,49.23,4200.0
2013-05-08 13:45:00,49.23,49.23,49.2,49.23,9700.0,49.23,49.23,49.2,49.23,9700.0
2013-05-08 13:50:00,49.23,49.27,49.22,49.27,6200.0,49.23,49.27,49.22,49.27,6200.0
2013-05-08 13:55:00,49.26,49.27,49.23,49.23,17800.0,49.26,49.27,49.23,49.23,17800.0
2013-05-08 14:00:00,49.24,49.28,49.23,49.28,20700.0,49.24,49.28,49.23,49.28,20700.0
2013-05-08 14:05:00,49.29,49.32,49.29,49.3,8700.0,49.29,49.32,49.29,49.3,8700.0
2013-05-08 14:10:00,49.3,49.33,49.3,49.33,21600.0,49.3,49.33,49.3,49.33,21600.0
2013-05-08 14:15:00,49.33,49.34,49.32,49.34,12500.0,49.33,49.34,49.32,49.34,12500.0
2013-05-08 14:20:00,49.33,49.34,49.31,49.33,9700.0,49.33,49.34,49.31,49.33,9700.0
2013-05-08 14:25:00,49.33,49.33,49.31,49.32,8800.0,49.33,49.33,49.31,49.32,8800.0
2013-05-08 14:30:00,49.31,49.32,49.26,49.3,24800.0,49.31,49.32,49.26,49.3,24800.0
2013-05-08 14:35:00,49.3,49.35,49.29,49.34,15100.0,49.3,49.35,49.29,49.34,15100.0
2013-05-08 14:40:00,49.34,49.35,49.31,49.31,11800.0,49.34,49.35,49.31,49.31,11800.0
2013-05-08 14:45:00,49.31,49.35,49.3,49.35,37200.0,49.31,49.35,49.3,49.35,37200.0
2013-05-08 14:50:00,49.35,49.37,49.34,49.37,16900.0,49.35,49.37,49.34,49.37,16900.0
2013-05-08 14:55:00,49.37,49.44,49.37,49.44,26600.0,49.37,49.44,49.37,49.44,26600.0
2013-05-08 15:00:00,49.43,49.44,49.38,49.39,8500.0,49.43,49.44,49.38,49.39,8500.0
2013-05-08 15:05:00,49.38,49.39,49.38,49.38,8200.0,49.38,49.39,49.38,49.38,8200.0
2013-05-08 15:10:00,49.38,49.4,49.37,49.4,22900.0,49.38,49.4,49.37,49.4,22900.0
2013-05-08 15:15:00,49.39,49.41,49.37,49.41,17700.0,49.39,49.41,49.37,49.41,17700.0
2013-05-08 15:20:00,49.41,49.42,49.38,49.42,13400.0,49.41,49.42,49.38,49.42,13400.0
2013-05-08 15:25:00,49.42,49.47,49.42,49.46,15600.0,49.42,49.47,49.42,49.46,15600.0
2013-05-08 15:30:00,49.46,49.46,49.42,49.43,19400.0,49.46,49.46,49.42,49.43,19400.0
2013-05-08 15:35:00,49.42,49.43,49.41,49.41,18000.0,49.42,49.43,49.41,49.41,18000.0
2013-05-08 15:40:00,49.42,49.42,49.4,49.4,19500.0,49.42,49.42,49.4,49.4,19500.0
2013-05-08 15:45:00,49.4,49.41,49.37,49.38,19400.0,49.4,49.41,49.37,49.38,19400.0
2013-05-08 15:50:00,49.38,49.39,49.35,49.36,23500.0,49.38,49.39,49.35,49.36,23500.0
2013-05-08 15:55:00,49.36,49.39,49.34,49.38,53100.0,49.36,49.39,49.34,49.38,53100.0
2013-05-09 09:30:00,49.4,49.5,49.4,49.5,18400.0,49.4,49.5,49.4,49.5,18400.0
2013-05-09 09:35:00,49.52,49.73,49.52,49.68,11100.0,49.52,49.73,49.52,49.68,11100.0
2013-05-09 09:40:00,49.73,49.75,49.65,49.72,7800.0,49.73,49.75,49.65,49.72,7800.0
2013-05-09 09:45:00,49.74,49.74,49.65,49.66,4700.0,49.74,49.74,49.65,49.66,4700.0
2013-05-09 09:50:00,49.67,49.75,49.67,49.71,7400.0,49.67,49.75,49.67,49.71,7400.0
2013-05-09 09:55:00,49.72,49.76,49.66,49.75,6800.0,49.72,49.76,49.66,49.75,6800.0
2013-05-09 10:00:00,49.76,49.8,49.73,49.76,11000.0,49.76,49.8,49.73,49.76,11000.0
2013-05-09 10:05:00,49.77,49.77,49.56,49.64,16600.0,49.77,49.77,49.56,49.64,16600.0
2013-05-09 10:10:00,49.64,49.64,49.56,49.61,16000.0,49.64,49.64,49.56,49.61,16000.0
2013-05-09 10:15:00,49.62,49.64,49.57,49.58,74700.0,49.62,49.64,49.57,49.58,74700.0
2013-05-09 10:20:00,49.58,49.59,49.51,49.51,11700.0,49.58,49.59,49.51,49.51,11700.0
2013-05-09 10:25:00,49.5,49.52,49.46,49.51,23500.0,49.5,49.52,49.46,49.51,23500.0
2013-05-09 10:30:00,49.51,49.58,49.5,49.57,13100.0,49.51,49.58,49.5,49.57,13100.0
2013-05-09 10:35:00,49.57,49.6,49.54,49.56,9300.0,49.57,49.6,49.54,49.56,9300.0
2013-05-09 10:40:00,49.55,49.58,49.54,49.57,6500.0,49.55,49.58,49.54,49.57,6500.0
2013-05-09 10:45:00,49.58,49.58,49.54,49.55,10800.0,49.58,49.58,49.54,49.55,10800.0
2013-05-09 10:50:00,49.55,49.56,49.47,49.51,18000.0,49.55,49.56,49.47,49.51,18000.0
2013-05-09 10:55:00,49.51,49.56,49.51,49.54,6200.0,49.51,49.56,49.51,49.54,6200.0
2013-05-09 11:00:00,49.53,49.56,49.51,49.53,11500.0,49.53,49.56,49.51,49.53,11500.0
2013-05-09 11:05:00,49.54,49.57,49.53,49.56,4600.0,49.54,49.57,49.53,49.56,4600.0
2013-05-09 11:10:00,49.55,49.57,49.55,49.55,9600.0,49.55,49.57,49.55,49.55,9600.0
2013-05-09 11:15:00,49.55,49.58,49.54,49.56,17800.0,49.55,49.58,49.54,49.56,17800.0
2013-05-09 11:20:00,49.56,49.59,49.55,49.57,10300.0,49.56,49.59,49.55,49.57,10300.0
2013-05-09 11:25:00,49.55,49.59,49.55,49.58,10800.0,49.55,49.59,49.55,49.58,10800.0
2013-05-09 11:30:00,49.59,49.59,49.53,49.53,5400.0,49.59,49.59,49.53,49.53,5400.0
2013-05-09 11:35:00,49.54,49.57,49.53,49.56,3300.0,49.54,49.57,49.53,49.56,3300.0
2013-05-09 11:40:00,49.56,49.6,49.55,49.55,5500.0,49.56,49.6,49.55,49.55,5500.0
2013-05-09 11:45:00,49.54,49.55,49.53,49.54,3600.0,49.54,49.55,49.53,49.54,3600.0
2013-05-09 11:50:00,49.54,49.54,49.49,49.51,7700.0,49.54,49.54,49.49,49.51,7700.0
2013-05-09 11:55:00,49.51,49.52,49.47,49.5,7200.0,49.51,49.52,49.47,49.5,7200.0
2013-05-09 12:00:00,49.48,49.5,49.46,49.46,11600.0,49.48,49.5,49.46,49.46,11600.0
2013-05-09 12:05:00,49.46,49.46,49.4,49.42,4500.0,49.46,49.46,49.4,49.42,4500.0
2013-05-09 12:10:00,49.42,49.42,49.37,49.38,5300.0,49.42,49.42,49.37,49.38,5300.0
2013-05-09 12:15:00,49.37,49.37,49.29,49.29,10000.0,49.37,49.37,49.29,49.29,10000.0
2013-05-09 12:20:00,49.3,49.32,49.26,49.32,54300.0,49.3,49.32,49.26,49.32,54300.0
2013-05-09 12:25:00,49.31,49.39,49.3,49.38,18100.0,49.31,49.39,49.3,49.38,18100.0
2013-05-09 12:30:00,49.38,49.39,49.33,49.34,10700.0,49.38,49.39,49.33,49.34,10700.0
2013-05-09 12:35:00,49.35,49.36,49.32,49.33,7700.0,49.35,49.36,49.32,49.33,7700.0
2013-05-09 12:40:00,49.34,49.35,49.27,49.27,11400.0,49.34,49.35,49.27,49.27,11400.0
2013-05-09 12:45:00,49.26,49.27,49.21,49.21,7300.0,49.26,49.27,49.21,49.21,7300.0
2013-05-09 12:50:00,49.22,49.24,49.22,49.22,2900.0,49.22,49.24,49.22,49.22,2900.0
2013-05-09 12:55:00,49.21,49.25,49.19,49.25,6700.0,49.21,49.25,49.19,49.25,6700.0
2013-05-09 13:00:00,49.26,49.29,49.23,49.29,6900.0,49.26,49.29,49.23,49.29,6900.0
2013-05-09 13:05:00,49.29,49.32,49.29,49.3,6400.0,49.29,49.32,49.29,49.3,6400.0
2013-05-09 13:10:00,49.3,49.3,49.28,49.29,3700.0,49.3,49.3,49.28,49.29,3700.0
2013-05-09 13:15:00,49.3,49.31,49.28,49.31,7100.0,49.3,49.31,49.28,49.31,7100.0
2013-05-09 13:20:00,49.3,49.32,49.29,49.3,7400.0,49.3,49.32,49.29,49.3,7400.0
2013-05-09 13:25:00,49.31,49.31,49.27,49.3,6800.0,49.31,49.31,49.27,49.3,6800.0
2013-05-09 13:30:00,49.3,49.33,49.29,49.32,9200.0,49.3,49.33,49.29,49.32,9200.0
2013-05-09 13:35:00,49.32,49.33,49.3,49.32,58200.0,49.32,49.33,49.3,49.32,58200.0
2013-05-09 13:40:00,49.32,49.34,49.3,49.32,11600.0,49.32,49.34,49.3,49.32,11600.0
2013-05-09 13:45:00,49.32,49.32,49.28,49.31,10700.0,49.32,49.32,49.28,49.31,10700.0
2013-05-09 13:50:00,49.32,49.33,49.3,49.31,15200.0,49.32,49.33,49.3,49.31,15200.0
2013-05-09 13:55:00,49.31,49.31,49.28,49.28,8800.0,49.31,49.31,49.28,49.28,8800.0
2013-05-09 14:00:00,49.29,49.3,49.28,49.28,3300.0,49.29,49.3,49.28,49.28,3300.0
2013-05-09 14:05:00,49.28,49.28,49.24,49.24,6700.0,49.28,49.28,49.24,49.24,6700.0
2013-05-09 14:10:00,49.23,49.24,49.22,49.23,4100.0,49.23,49.24,49.22,49.23,4100.0
2013-05-09 14:15:00,49.22,49.26,49.21,49.25,6000.0,49.22,49.26,49.21,49.25,6000.0
2013-05-09 14:20:00,49.25,49.26,49.22,49.22,4400.0,49.25,49.26,49.22,49.22,4400.0
2013-05-09 14:25:00,49.21,49.24,49.21,49.21,15300.0,49.21,49.24,49.21,49.21,15300.0
2013-05-09 14:30:00,49.21,49.21,49.15,49.17,7400.0,49.21,49.21,49.15,49.17,7400.0
2013-05-09 14:35:00,49.17,49.17,49.1,49.12,7100.0,49.17,49.17,49.1,49.12,7100.0
2013-05-09 14:40:00,49.11,49.11,49.06,49.07,4900.0,49.11,49.11,49.06,49.07,4900.0
2013-05-09 14:45:00,49.07,49.07,49.05,49.07,5900.0,49.07,49.07,49.05,49.07,5900.0
2013-05-09 14:50:00,49.06,49.1,49.05,49.06,5200.0,49.06,49.1,49.05,49.06,5200.0
2013-05-09 14:55:00,49.05,49.05,48.98,48.99,12000.0,49.05,49.05,48.98,48.99,12000.0
2013-05-09 15:00:00,48.99,48.99,48.89,48.9,23300.0,48.99,48.99,48.89,48.9,23300.0
2013-05-09 15:05:00,48.89,48.95,48.87,48.94,8500.0,48.89,48.95,48.87,48.94,8500.0
2013-05-09 15:10:00,48.95,49.01,48.95,48.99,15800.0,48.95,49.01,48.95,48.99,15800.0
2013-05-09 15:15:00,48.97,49.06,48.97,49.06,9500.0,48.97,49.06,48.97,49.06,9500.0
2013-05-09 15:20:00,49.07,49.16,49.07,49.16,10500.0,49.07,49.16,49.07,49.16,10500.0
2013-05-09 15:25:00,49.16,49.16,49.08,49.11,21000.0,49.16,49.16,49.08,49.11,21000.0
2013-05-09 15:30:00,49.12,49.16,49.1,49.11,9600.0,49.12,49.16,49.1,49.11,9600.0
2013-05-09 15:35:00,49.09,49.1,49.03,49.03,6500.0,49.09,49.1,49.03,49.03,6500.0
2013-05-09 15:40:00,49.03,49.07,49.03,49.04,7000.0,49.03,49.07,49.03,49.04,7000.0
2013-05-09 15:45:00,49.02,49.05,49.0,49.04,12800.0,49.02,49.05,49.0,49.04,12800.0
2013-05-09 15:50:00,49.03,49.04,48.99,49.0,27100.0,49.03,49.04,48.99,49.0,27100.0
2013-05-09 15:55:00,49.01,49.06,49.0,49.05,47000.0,49.01,49.06,49.0,49.05,47000.0
2013-05-10 09:30:00,49.17,49.35,49.11,49.32,14200.0,49.17,49.35,49.11,49.32,14200.0
2013-05-10 09:35:00,49.3,49.3,49.21,49.25,2800.0,49.3,49.3,49.21,49.25,2800.0
2013-05-10 09:40:00,49.3,49.3,49.14,49.19,61300.0,49.3,49.3,49.14,49.19,61300.0
2013-05-10 09:45:00,49.18,49.32,49.18,49.29,5400.0,49.18,49.32,49.18,49.29,5400.0
2013-05-10 09:50:00,49.27,49.31,49.25,49.25,9800.0,49.27,49.31,49.25,49.25,9800.0
2013-05-10 09:55:00,49.25,49.31,49.25,49.29,8300.0,49.25,49.31,49.25,49.29,8300.0
2013-05-10 10:00:00,49.3,49.34,49.28,49.34,12400.0,49.3,49.34,49.28,49.34,12400.0
2013-05-10 10:05:00,49.34,49.5,49.33,49.49,14900.0,49.34,49.5,49.33,49.49,14900.0
2013-05-10 10:10:00,49.5,49.56,49.48,49.5,12700.0,49.5,49.56,49.48,49.5,12700.0
2013-05-10 10:15:00,49.49,49.49,49.37,49.38,16300.0,49.49,49.49,49.37,49.38,16300.0
2013-05-10 10:20:00,49.39,49.39,49.31,49.32,12500.0,49.39,49.39,49.31,49.32,12500.0
2013-05-10 10:25:00,49.3,49.36,49.3,49.33,6400.0,49.3,49.36,49.3,49.33,6400.0
2013-05-10 10:30:00,49.32,49.32,49.28,49.29,7700.0,49.32,49.32,49.28,49.29,7700.0
2013-05-10 10:35:00,49.29,49.3,49.25,49.27,6900.0,49.29,49.3,49.25,49.27,6900.0
2013-05-10 10:40:00,49.29,49.32,49.26,49.3,8600.0,49.29,49.32,49.26,49.3,8600.0
2013-05-10 10:45:00,49.32,49.33,49.26,49.31,9300.0,49.32,49.33,49.26,49.31,9300.0
2013-05-10 10:50:00,49.31,49.38,49.29,49.37,11600.0,49.31,49.38,49.29,49.37,11600.0
2013-05-10 10:55:00,49.36,49.37,49.31,49.31,9200.0,49.36,49.37,49.31,49.31,9200.0
2013-05-10 11:00:00,49.3,49.34,49.29,49.32,9000.0,49.3,49.34,49.29,49.32,9000.0
2013-05-10 11:05:00,49.32,49.36,49.32,49.35,6900.0,49.32,49.36,49.32,49.35,6900.0
2013-05-10 11:10:00,49.36,49.37,49.32,49.33,7600.0,49.36,49.37,49.32,49.33,7600.0
2013-05-10 11:15:00,49.33,49.34,49.27,49.28,41300.0,49.33,49.34,49.27,49.28,41300.0
2013-05-10 11:20:00,49.27,49.3,49.21,49.22,31900.0,49.27,49.3,49.21,49.22,31900.0
2013-05-10 11:25:00,49.21,49.28,49.2,49.27,9500.0,49.21,49.28,49.2,49.27,9500.0
2013-05-10 11:30:00,49.29,49.31,49.24,49.25,17600.0,49.29,49.31,49.24,49.25,17600.0
2013-05-10 11:35:00,49.25,49.28,49.24,49.28,1100.0,49.25,49.28,49.24,49.28,1100.0
2013-05-10 11:40:00,49.29,49.29,49.24,49.26,5400.0,49.29,49.29,49.24,49.26,5400.0
2013-05-10 11:45:00,49.28,49.28,49.22,49.23,6200.0,49.28,49.28,49.22,49.23,6200.0
2013-05-10 11:50:00,49.22,49.23,49.08,49.09,7200.0,49.22,49.23,49.08,49.09,7200.0
2013-05-10 11:55:00,49.09,49.13,49.04,49.05,5900.0,49.09,49.13,49.04,49.05,5900.0
2013-05-10 12:00:00,49.05,49.07,49.03,49.04,7500.0,49.05,49.07,49.03,49.04,7500.0
2013-05-10 12:05:00,49.04,49.06,49.0,49.03,55900.0,49.04,49.06,49.0,49.03,55900.0
2013-05-10 12:10:00,49.03,49.16,49.03,49.16,9400.0,49.03,49.16,49.03,49.16,9400.0
2013-05-10 12:15:00,49.16,49.19,49.16,49.18,10500.0,49.16,49.19,49.16,49.18,10500.0
2013-05-10 12:20:00,49.18,49.2,49.16,49.2,4600.0,49.18,49.2,49.16,49.2,4600.0
2013-05-10 12:25:00,49.21,49.28,49.21,49.27,4500.0,49.21,49.28,49.21,49.27,4500.0
2013-05-10 12:30:00,49.28,49.28,49.22,49.22,10900.0,49.28,49.28,49.22,49.22,10900.0
2013-05-10 12:35:00,49.22,49.22,49.16,49.17,10000.0,49.22,49.22,49.16,49.17,10000.0
2013-05-10 12:40:00,49.17,49.19,49.14,49.17,10800.0,49.17,49.19,49.14,49.17,10800.0
2013-05-10 12:45:00,49.18,49.2,49.16,49.18,6100.0,49.18,49.2,49.16,49.18,6100.0
2013-05-10 12:50:00,49.2,49.23,49.19,49.19,3400.0,49.2,49.23,49.19,49.19,3400.0
2013-05-10 12:55:00,49.19,49.23,49.17,49.17,9000.0,49.19,49.23,49.17,49.17,9000.0
2013-05-10 13:00:00,49.18,49.19,49.17,49.18,7200.0,49.18,49.19,49.17,49.18,7200.0
2013-05-10 13:05:00,49.17,49.23,49.17,49.21,8100.0,49.17,49.23,49.17,49.21,8100.0
2013-05-10 13:10:00,49.21,49.22,49.19,49.19,5100.0,49.21,49.22,49.19,49.19,5100.0
2013-05-10 13:15:00,49.2,49.21,49.17,49.18,4200.0,49.2,49.21,49.17,49.18,4200.0
2013-05-10 13:20:00,49.18,49.19,49.15,49.15,6800.0,49.18,49.19,49.15,49.15,6800.0
2013-05-10 13:25:00,49.14,49.2,49.14,49.16,10700.0,49.14,49.2,49.14,49.16,10700.0
2013-05-10 13:30:00,49.16,49.16,49.13,49.13,1800.0,49.16,49.16,49.13,49.13,1800.0
2013-05-10 13:35:00,49.14,49.15,49.07,49.07,7300.0,49.14,49.15,49.07,49.07,7300.0
2013-05-10 13:40:00,49.07,49.07,49.03,49.04,5200.0,49.07,49.07,49.03,49.04,5200.0
2013-05-10 13:45:00,49.04,49.07,49.01,49.05,10100.0,49.04,49.07,49.01,49.05,10100.0
2013-05-10 13:50:00,49.04,49.08,49.02,49.05,10300.0,49.04,49.08,49.02,49.05,10300.0
2013-05-10 13:55:00,49.05,49.13,49.05,49.13,8900.0,49.05,49.13,49.05,49.13,8900.0
2013-05-10 14:00:00,49.12,49.13,49.09,49.09,3500.0,49.12,49.13,49.09,49.09,3500.0
2013-05-10 14:05:00,49.11,49.15,49.11,49.14,3800.0,49.11,49.15,49.11,49.14,3800.0
2013-05-10 14:10:00,49.13,49.13,49.09,49.12,3600.0,49.13,49.13,49.09,49.12,3600.0
2013-05-10 14:15:00,49.11,49.13,49.11,49.12,4100.0,49.11,49.13,49.11,49.12,4100.0
2013-05-10 14:20:00,49.14,49.19,49.14,49.18,4400.0,49.14,49.19,49.14,49.18,4400.0
2013-05-10 14:25:00,49.19,49.21,49.19,49.2,7800.0,49.19,49.21,49.19,49.2,7800.0
2013-05-10 14:30:00,49.21,49.23,49.2,49.21,4600.0,49.21,49.23,49.2,49.21,4600.0
2013-05-10 14:35:00,49.21,49.23,49.18,49.22,13000.0,49.21,49.23,49.18,49.22,13000.0
2013-05-10 14:40:00,49.22,49.23,49.19,49.2,7600.0,49.22,49.23,49.19,49.2,7600.0
2013-05-10 14:45:00,49.21,49.22,49.19,49.19,6600.0,49.21,49.22,49.19,49.19,6600.0
2013-05-10 14:50:00,49.18,49.2,49.18,49.18,7200.0,49.18,49.2,49.18,49.18,7200.0
2013-05-10 14:55:00,49.19,49.19,49.11,49.12,7700.0,49.19,49.19,49.11,49.12,7700.0
2013-05-10 15:00:00,49.12,49.15,49.12,49.12,10000.0,49.12,49.15,49.12,49.12,10000.0
2013-05-10 15:05:00,49.13,49.17,49.12,49.17,9500.0,49.13,49.17,49.12,49.17,9500.0
2013-05-10 15:10:00,49.18,49.23,49.18,49.22,16600.0,49.18,49.23,49.18,49.22,16600.0
2013-05-10 15:15:00,49.22,49.24,49.19,49.19,7000.0,49.22,49.24,49.19,49.19,7000.0
2013-05-10 15:20:00,49.18,49.2,49.16,49.18,10800.0,49.18,49.2,49.16,49.18,10800.0
2013-05-10 15:25:00,49.18,49.18,49.14,49.14,12500.0,49.18,49.18,49.14,49.14,12500.0
2013-05-10 15:30:00,49.14,49.14,49.1,49.12,28200.0,49.14,49.14,49.1,49.12,28200.0
2013-05-10 15:35:00,49.11,49.13,49.1,49.11,18600.0,49.11,49.13,49.1,49.11,18600.0
2013-05-10 15:40:00,49.12,49.17,49.12,49.16,12000.0,49.12,49.17,49.12,49.16,12000.0
2013-05-10 15:45:00,49.15,49.19,49.12,49.18,24600.0,49.15,49.19,49.12,49.18,24600.0
2013-05-10 15:50:00,49.19,49.23,49.19,49.23,22100.0,49.19,49.23,49.19,49.23,22100.0
2013-05-10 15:55:00,49.23,49.28,49.21,49.28,44300.0,49.23,49.28,49.21,49.28,44300.0
2013-05-13 09:30:00,49.08,49.28,48.95,49.0,46900.0,49.08,49.28,48.95,49.0,46900.0
2013-05-13 09:35:00,48.98,49.2,48.98,49.06,27900.0,48.98,49.2,48.98,49.06,27900.0
2013-05-13 09:40:00,49.13,49.13,48.91,48.91,71900.0,49.13,49.13,48.91,48.91,71900.0
2013-05-13 09:45:00,48.89,49.01,48.89,48.96,13200.0,48.89,49.01,48.89,48.96,13200.0
2013-05-13 09:50:00,48.96,49.01,48.82,48.87,62700.0,48.96,49.01,48.82,48.87,62700.0
2013-05-13 09:55:00,48.87,48.87,48.7,48.73,10800.0,48.87,48.87,48.7,48.73,10800.0
2013-05-13 10:00:00,48.74,48.85,48.66,48.8,11200.0,48.74,48.85,48.66,48.8,11200.0
2013-05-13 10:05:00,48.81,48.94,48.76,48.91,15800.0,48.81,48.94,48.76,48.91,15800.0
2013-05-13 10:10:00,48.91,48.96,48.89,48.92,5500.0,48.91,48.96,48.89,48.92,5500.0
2013-05-13 10:15:00,48.92,48.92,48.8,48.88,6100.0,48.92,48.92,48.8,48.88,6100.0
2013-05-13 10:20:00,48.83,48.89,48.77,48.8,67500.0,48.83,48.89,48.77,48.8,67500.0
2013-05-13 10:25:00,48.8,48.83,48.78,48.81,12300.0,48.8,48.83,48.78,48.81,12300.0
2013-05-13 10:30:00,48.8,48.81,48.72,48.74,9700.0,48.8,48.81,48.72,48.74,9700.0
2013-05-13 10:35:00,48.76,48.82,48.75,48.79,5400.0,48.76,48.82,48.75,48.79,5400.0
2013-05-13 10:40:00,48.77,48.9,48.76,48.87,23500.0,48.77,48.9,48.76,48.87,23500.0
2013-05-13 10:45:00,48.85,48.86,48.82,48.86,9500.0,48.85,48.86,48.82,48.86,9500.0
2013-05-13 10:50:00,48.92,48.99,48.89,48.93,29700.0,48.92,48.99,48.89,48.93,29700.0
2013-05-13 10:55:00,48.93,48.96,48.93,48.96,6900.0,48.93,48.96,48.93,48.96,6900.0
2013-05-13 11:00:00,48.95,49.12,48.94,49.1,86300.0,48.95,49.12,48.94,49.1,86300.0
2013-05-13 11:05:00,49.08,49.09,49.02,49.02,8400.0,49.08,49.09,49.02,49.02,8400.0
2013-05-13 11:10:00,49.0,49.04,48.98,49.04,3400.0,49.0,49.04,48.98,49.04,3400.0
2013-05-13 11:15:00,49.06,49.06,49.0,49.0,12400.0,49.06,49.06,49.0,49.0,12400.0
2013-05-13 11:20:00,49.02,49.05,49.0,49.03,10500.0,49.02,49.05,49.0,49.03,10500.0
2013-05-13 11:25:00,49.04,49.06,49.02,49.06,12800.0,49.04,49.06,49.02,49.06,12800.0
2013-05-13 11:30:00,49.05,49.06,49.04,49.04,4300.0,49.05,49.06,49.04,49.04,4300.0
2013-05-13 11:35:00,49.06,49.06,49.01,49.03,6000.0,49.06,49.06,49.01,49.03,6000.0
2013-05-13 11:40:00,49.03,49.05,49.02,49.03,4100.0,49.03,49.05,49.02,49.03,4100.0
2013-05-13 11:45:00,49.03,49.07,49.03,49.05,9800.0,49.03,49.07,49.03,49.05,9800.0
2013-05-13 11:50:00,49.05,49.1,49.05,49.08,2600.0,49.05,49.1,49.05,49.08,2600.0
2013-05-13 11:55:00,49.07,49.1,49.05,49.09,2400.0,49.07,49.1,49.05,49.09,2400.0
2013-05-13 12:00:00,49.08,49.1,49.06,49.1,35600.0,49.08,49.1,49.06,49.1,35600.0
2013-05-13 12:05:00,49.08,49.15,49.08,49.15,8800.0,49.08,49.15,49.08,49.15,8800.0
2013-05-13 12:10:00,49.14,49.18,49.14,49.17,11100.0,49.14,49.18,49.14,49.17,11100.0
2013-05-13 12:15:00,49.15,49.19,49.12,49.15,9000.0,49.15,49.19,49.12,49.15,9000.0
2013-05-13 12:20:00,49.17,49.19,49.15,49.15,4100.0,49.17,49.19,49.15,49.15,4100.0
2013-05-13 12:25:00,49.15,49.17,49.13,49.14,3200.0,49.15,49.17,49.13,49.14,3200.0
2013-05-13 12:30:00,49.17,49.21,49.17,49.21,2000.0,49.17,49.21,49.17,49.21,2000.0
2013-05-13 12:35:00,49.21,49.21,49.15,49.16,3300.0,49.21,49.21,49.15,49.16,3300.0
2013-05-13 12:40:00,49.16,49.18,49.14,49.16,3300.0,49.16,49.18,49.14,49.16,3300.0
2013-05-13 12:45:00,49.15,49.15,49.14,49.15,2300.0,49.15,49.15,49.14,49.15,2300.0
2013-05-13 12:50:00,49.15,49.15,49.14,49.15,5200.0,49.15,49.15,49.14,49.15,5200.0
2013-05-13 12:55:00,49.14,49.15,49.14,49.14,4900.0,49.14,49.15,49.14,49.14,4900.0
2013-05-13 13:00:00,49.15,49.16,49.14,49.15,5000.0,49.15,49.16,49.14,49.15,5000.0
2013-05-13 13:05:00,49.15,49.16,49.13,49.13,5900.0,49.15,49.16,49.13,49.13,5900.0
2013-05-13 13:10:00,49.13,49.15,49.11,49.13,6600.0,49.13,49.15,49.11,49.13,6600.0
2013-05-13 13:15:00,49.13,49.14,49.13,49.13,1600.0,49.13,49.14,49.13,49.13,1600.0
2013-05-13 13:20:00,49.14,49.15,49.1,49.11,6400.0,49.14,49.15,49.1,49.11,6400.0
2013-05-13 13:25:00,49.1,49.1,49.01,49.01,5500.0,49.1,49.1,49.01,49.01,5500.0
2013-05-13 13:30:00,49.01,49.03,49.01,49.02,4500.0,49.01,49.03,49.01,49.02,4500.0
2013-05-13 13:35:00,49.04,49.04,49.01,49.02,1400.0,49.04,49.04,49.01,49.02,1400.0
2013-05-13 13:40:00,49.03,49.04,49.01,49.01,2700.0,49.03,49.04,49.01,49.01,2700.0
2013-05-13 13:45:00,49.01,49.02,48.99,48.99,13000.0,49.01,49.02,48.99,48.99,13000.0
2013-05-13 13:50:00,48.99,49.0,48.98,48.99,6400.0,48.99,49.0,48.98,48.99,6400.0
2013-05-13 13:55:00,48.99,49.0,48.99,48.99,3800.0,48.99,49.0,48.99,48.99,3800.0
2013-05-13 14:00:00,48.98,49.01,48.97,49.01,7700.0,48.98,49.01,48.97,49.01,7700.0
2013-05-13 14:05:00,49.02,49.05,49.01,49.03,11000.0,49.02,49.05,49.01,49.03,11000.0
2013-05-13 14:10:00,49.03,49.05,49.01,49.03,9900.0,49.03,49.05,49.01,49.03,9900.0
2013-05-13 14:15:00,49.01,49.04,49.01,49.02,1200.0,49.01,49.04,49.01,49.02,1200.0
2013-05-13 14:20:00,49.03,49.13,49.03,49.12,25800.0,49.03,49.13,49.03,49.12,25800.0
2013-05-13 14:25:00,49.13,49.13,49.07,49.07,11000.0,49.13,49.13,49.07,49.07,11000.0
2013-05-13 14:30:00,49.08,49.1,49.08,49.1,8700.0,49.08,49.1,49.08,49.1,8700.0
2013-05-13 14:35:00,49.1,49.1,49.08,49.09,3500.0,49.1,49.1,49.08,49.09,3500.0
2013-05-13 14:40:00,49.08,49.12,49.08,49.1,16300.0,49.08,49.12,49.08,49.1,16300.0
2013-05-13 14:45:00,49.1,49.1,49.07,49.08,8200.0,49.1,49.1,49.07,49.08,8200.0
2013-05-13 14:50:00,49.08,49.1,49.07,49.09,8000.0,49.08,49.1,49.07,49.09,8000.0
2013-05-13 14:55:00,49.1,49.12,49.09,49.1,9600.0,49.1,49.12,49.09,49.1,9600.0
2013-05-13 15:00:00,49.11,49.12,49.09,49.09,8700.0,49.11,49.12,49.09,49.09,8700.0
2013-05-13 15:05:00,49.09,49.1,49.08,49.09,7300.0,49.09,49.1,49.08,49.09,7300.0
2013-05-13 15:10:00,49.09,49.09,49.03,49.04,9800.0,49.09,49.09,49.03,49.04,9800.0
2013-05-13 15:15:00,49.04,49.06,49.0,49.05,10100.0,49.04,49.06,49.0,49.05,10100.0
2013-05-13 15:20:00,49.06,49.1,49.05,49.08,11800.0,49.06,49.1,49.05,49.08,11800.0
2013-05-13 15:25:00,49.09,49.13,49.09,49.11,20900.0,49.09,49.13,49.09,49.11,20900.0
2013-05-13 15:30:00,49.1,49.14,49.1,49.13,19200.0,49.1,49.14,49.1,49.13,19200.0
2013-05-13 15:35:00,49.13,49.18,49.12,49.14,19600.0,49.13,49.18,49.12,49.14,19600.0
2013-05-13 15:40:00,49.13,49.17,49.13,49.15,35400.0,49.13,49.17,49.13,49.15,35400.0
2013-05-13 15:45:00,49.14,49.17,49.14,49.15,45200.0,49.14,49.17,49.14,49.15,45200.0
2013-05-13 15:50:00,49.14,49.14,49.07,49.08,51100.0,49.14,49.14,49.07,49.08,51100.0
2013-05-13 15:55:00,49.08,49.12,49.05,49.05,181800.0,49.08,49.12,49.05,49.05,181800.0
2013-05-14 09:30:00,49.1,49.19,49.09,49.09,16900.0,49.1,49.19,49.09,49.09,16900.0
2013-05-14 09:35:00,49.14,49.16,49.07,49.11,11500.0,49.14,49.16,49.07,49.11,11500.0
2013-05-14 09:40:00,49.08,49.17,49.08,49.12,15300.0,49.08,49.17,49.08,49.12,15300.0
2013-05-14 09:45:00,49.11,49.15,49.1,49.11,4200.0,49.11,49.15,49.1,49.11,4200.0
2013-05-14 09:50:00,49.12,49.15,49.11,49.13,5900.0,49.12,49.15,49.11,49.13,5900.0
2013-05-14 09:55:00,49.12,49.17,49.1,49.15,3900.0,49.12,49.17,49.1,49.15,3900.0
2013-05-14 10:00:00,49.12,49.14,49.1,49.13,59100.0,49.12,49.14,49.1,49.13,59100.0
2013-05-14 10:05:00,49.12,49.13,49.09,49.11,9900.0,49.12,49.13,49.09,49.11,9900.0
2013-05-14 10:10:00,49.11,49.13,49.09,49.13,11200.0,49.11,49.13,49.09,49.13,11200.0
2013-05-14 10:15:00,49.13,49.14,49.1,49.12,6900.0,49.13,49.14,49.1,49.12,6900.0
2013-05-14 10:20:00,49.13,49.16,49.12,49.15,4700.0,49.13,49.16,49.12,49.15,4700.0
2013-05-14 10:25:00,49.15,49.21,49.15,49.18,8900.0,49.15,49.21,49.15,49.18,8900.0
2013-05-14 10:30:00,49.16,49.16,49.14,49.15,4900.0,49.16,49.16,49.14,49.15,4900.0
2013-05-14 10:35:00,49.16,49.27,49.16,49.27,7200.0,49.16,49.27,49.16,49.27,7200.0
2013-05-14 10:40:00,49.25,49.26,49.17,49.23,4000.0,49.25,49.26,49.17,49.23,4000.0
2013-05-14 10:45:00,49.23,49.27,49.23,49.26,5900.0,49.23,49.27,49.23,49.26,5900.0
2013-05-14 10:50:00,49.28,49.43,49.28,49.42,14400.0,49.28,49.43,49.28,49.42,14400.0
2013-05-14 10:55:00,49.41,49.47,49.32,49.32,7200.0,49.41,49.47,49.32,49.32,7200.0
2013-05-14 11:00:00,49.33,49.36,49.32,49.32,3900.0,49.33,49.36,49.32,49.32,3900.0
2013-05-14 11:05:00,49.34,49.37,49.34,49.34,3100.0,49.34,49.37,49.34,49.34,3100.0
2013-05-14 11:10:00,49.32,49.38,49.32,49.38,13800.0,49.32,49.38,49.32,49.38,13800.0
2013-05-14 11:15:00,49.37,49.45,49.36,49.45,4000.0,49.37,49.45,49.36,49.45,4000.0
2013-05-14 11:20:00,49.46,49.53,49.45,49.53,7700.0,49.46,49.53,49.45,49.53,7700.0
2013-05-14 11:25:00,49.52,49.54,49.48,49.48,6100.0,49.52,49.54,49.48,49.48,6100.0
2013-05-14 11:30:00,49.48,49.5,49.41,49.43,9900.0,49.48,49.5,49.41,49.43,9900.0
2013-05-14 11:35:00,49.44,49.48,49.4,49.4,9900.0,49.44,49.48,49.4,49.4,9900.0
2013-05-14 11:40:00,49.4,49.4,49.31,49.32,5100.0,49.4,49.4,49.31,49.32,5100.0
2013-05-14 11:45:00,49.32,49.37,49.26,49.26,19500.0,49.32,49.37,49.26,49.26,19500.0
2013-05-14 11:50:00,49.27,49.33,49.24,49.3,7000.0,49.27,49.33,49.24,49.3,7000.0
2013-05-14 11:55:00,49.3,49.36,49.3,49.36,4500.0,49.3,49.36,49.3,49.36,4500.0
2013-05-14 12:00:00,49.36,49.36,49.32,49.32,4700.0,49.36,49.36,49.32,49.32,4700.0
2013-05-14 12:05:00,49.31,49.31,49.23,49.27,6100.0,49.31,49.31,49.23,49.27,6100.0
2013-05-14 12:10:00,49.28,49.31,49.26,49.28,8000.0,49.28,49.31,49.26,49.28,8000.0
2013-05-14 12:15:00,49.3,49.3,49.29,49.3,12300.0,49.3,49.3,49.29,49.3,12300.0
2013-05-14 12:20:00,49.3,49.3,49.26,49.29,3900.0,49.3,49.3,49.26,49.29,3900.0
2013-05-14 12:25:00,49.27,49.27,49.16,49.18,14500.0,49.27,49.27,49.16,49.18,14500.0
2013-05-14 12:30:00,49.17,49.17,49.09,49.16,25500.0,49.17,49.17,49.09,49.16,25500.0
2013-05-14 12:35:00,49.16,49.18,49.15,49.16,9500.0,49.16,49.18,49.15,49.16,9500.0
2013-05-14 12:40:00,49.16,49.2,49.16,49.17,13900.0,49.16,49.2,49.16,49.17,13900.0
2013-05-14 12:45:00,49.17,49.17,49.14,49.14,12100.0,49.17,49.17,49.14,49.14,12100.0
2013-05-14 12:50:00,49.14,49.14,49.11,49.11,13500.0,49.14,49.14,49.11,49.11,13500.0
2013-05-14 12:55:00,49.12,49.14,49.11,49.13,6200.0,49.12,49.14,49.11,49.13,6200.0
2013-05-14 13:00:00,49.14,49.23,49.14,49.23,10900.0,49.14,49.23,49.14,49.23,10900.0
2013-05-14 13:05:00,49.23,49.25,49.22,49.22,25600.0,49.23,49.25,49.22,49.22,25600.0
2013-05-14 13:10:00,49.22,49.25,49.21,49.22,22500.0,49.22,49.25,49.21,49.22,22500.0
2013-05-14 13:15:00,49.22,49.25,49.21,49.25,17700.0,49.22,49.25,49.21,49.25,17700.0
2013-05-14 13:20:00,49.25,49.26,49.21,49.21,7800.0,49.25,49.26,49.21,49.21,7800.0
2013-05-14 13:25:00,49.21,49.22,49.19,49.22,8100.0,49.21,49.22,49.19,49.22,8100.0
2013-05-14 13:30:00,49.22,49.26,49.21,49.24,7900.0,49.22,49.26,49.21,49.24,7900.0
2013-05-14 13:35:00,49.25,49.25,49.23,49.25,3100.0,49.25,49.25,49.23,49.25,3100.0
2013-05-14 13:40:00,49.25,49.31,49.24,49.31,5500.0,49.25,49.31,49.24,49.31,5500.0
2013-05-14 13:45:00,49.31,49.32,49.27,49.3,11400.0,49.31,49.32,49.27,49.3,11400.0
2013-05-14 13:50:00,49.31,49.32,49.27,49.3,6500.0,49.31,49.32,49.27,49.3,6500.0
2013-05-14 13:55:00,49.29,49.33,49.27,49.33,4900.0,49.29,49.33,49.27,49.33,4900.0
2013-05-14 14:00:00,49.33,49.34,49.28,49.33,10200.0,49.33,49.34,49.28,49.33,10200.0
2013-05-14 14:05:00,49.33,49.35,49.29,49.29,8700.0,49.33,49.35,49.29,49.29,8700.0
2013-05-14 14:10:00,49.3,49.34,49.29,49.31,12600.0,49.3,49.34,49.29,49.31,12600.0
2013-05-14 14:15:00,49.3,49.32,49.24,49.24,11400.0,49.3,49.32,49.24,49.24,11400.0
2013-05-14 14:20:00,49.25,49.26,49.2,49.2,14600.0,49.25,49.26,49.2,49.2,14600.0
2013-05-14 14:25:00,49.22,49.23,49.2,49.23,14600.0,49.22,49.23,49.2,49.23,14600.0
2013-05-14 14:30:00,49.22,49.24,49.21,49.21,10200.0,49.22,49.24,49.21,49.21,10200.0
2013-05-14 14:35:00,49.23,49.24,49.22,49.24,15600.0,49.23,49.24,49.22,49.24,15600.0
2013-05-14 14:40:00,49.24,49.25,49.22,49.22,11000.0,49.24,49.25,49.22,49.22,11000.0
2013-05-14 14:45:00,49.22,49.22,49.18,49.19,6600.0,49.22,49.22,49.18,49.19,6600.0
2013-05-14 14:50:00,49.18,49.2,49.14,49.2,9800.0,49.18,49.2,49.14,49.2,9800.0
2013-05-14 14:55:00,49.2,49.21,49.18,49.19,8100.0,49.2,49.21,49.18,49.19,8100.0
2013-05-14 15:00:00,49.19,49.21,49.18,49.2,11800.0,49.19,49.21,49.18,49.2,11800.0
2013-05-14 15:05:00,49.2,49.21,49.19,49.21,14500.0,49.2,49.21,49.19,49.21,14500.0
2013-05-14 15:10:00,49.2,49.21,49.19,49.2,20800.0,49.2,49.21,49.19,49.2,20800.0
2013-05-14 15:15:00,49.21,49.21,49.18,49.2,14200.0,49.21,49.21,49.18,49.2,14200.0
2013-05-14 15:20:00,49.2,49.21,49.18,49.21,18300.0,49.2,49.21,49.18,49.21,18300.0
2013-05-14 15:25:00,49.2,49.21,49.18,49.2,18400.0,49.2,49.21,49.18,49.2,18400.0
2013-05-14 15:30:00,49.2,49.22,49.18,49.21,72600.0,49.2,49.22,49.18,49.21,72600.0
2013-05-14 15:35:00,49.21,49.24,49.21,49.22,26200.0,49.21,49.24,49.21,49.22,26200.0
2013-05-14 15:40:00,49.22,49.24,49.22,49.24,14800.0,49.22,49.24,49.22,49.24,14800.0
2013-05-14 15:45:00,49.24,49.27,49.23,49.26,29800.0,49.24,49.27,49.23,49.26,29800.0
2013-05-14 15:50:00,49.27,49.3,49.23,49.26,64000.0,49.27,49.3,49.23,49.26,64000.0
2013-05-14 15:55:00,49.26,49.26,49.1,49.14,129500.0,49.26,49.26,49.1,49.14,129500.0
2013-05-15 09:30:00,49.25,49.3,49.04,49.17,28000.0,49.25,49.3,49.04,49.17,28000.0
2013-05-15 09:35:00,49.26,49.34,49.12,49.25,11900.0,49.26,49.34,49.12,49.25,11900.0
2013-05-15 09:40:00,49.27,49.41,49.27,49.28,6200.0,49.27,49.41,49.27,49.28,6200.0
2013-05-15 09:45:00,49.23,49.29,49.16,49.17,4700.0,49.23,49.29,49.16,49.17,4700.0
2013-05-15 09:50:00,49.19,49.24,49.12,49.12,8300.0,49.19,49.24,49.12,49.12,8300.0
2013-05-15 09:55:00,49.11,49.18,49.1,49.11,4400.0,49.11,49.18,49.1,49.11,4400.0
2013-05-15 10:00:00,49.11,49.17,49.05,49.05,10100.0,49.11,49.17,49.05,49.05,10100.0
2013-05-15 10:05:00,49.05,49.1,49.05,49.07,8300.0,49.05,49.1,49.05,49.07,8300.0
2013-05-15 10:10:00,49.07,49.08,48.98,49.0,13500.0,49.07,49.08,48.98,49.0,13500.0
2013-05-15 10:15:00,49.0,49.01,48.83,48.85,11600.0,49.0,49.01,48.83,48.85,11600.0
2013-05-15 10:20:00,48.86,48.95,48.86,48.91,14500.0,48.86,48.95,48.86,48.91,14500.0
2013-05-15 10:25:00,48.93,48.97,48.82,48.84,5800.0,48.93,48.97,48.82,48.84,5800.0
2013-05-15 10:30:00,48.83,49.07,48.81,49.07,12600.0,48.83,49.07,48.81,49.07,12600.0
2013-05-15 10:35:00,49.09,49.15,49.07,49.15,10400.0,49.09,49.15,49.07,49.15,10400.0
2013-05-15 10:40:00,49.16,49.22,49.08,49.1,12500.0,49.16,49.22,49.08,49.1,12500.0
2013-05-15 10:45:00,49.08,49.21,49.08,49.18,10900.0,49.08,49.21,49.08,49.18,10900.0
2013-05-15 10:50:00,49.16,49.31,49.14,49.31,9100.0,49.16,49.31,49.14,49.31,9100.0
2013-05-15 10:55:00,49.33,49.45,49.33,49.37,13100.0,49.33,49.45,49.33,49.37,13100.0
2013-05-15 11:00:00,49.38,49.6,49.38,49.59,19400.0,49.38,49.6,49.38,49.59,19400.0
2013-05-15 11:05:00,49.59,49.61,49.55,49.56,25300.0,49.59,49.61,49.55,49.56,25300.0
2013-05-15 11:10:00,49.54,49.62,49.52,49.62,13200.0,49.54,49.62,49.52,49.62,13200.0
2013-05-15 11:15:00,49.61,49.71,49.6,49.7,33600.0,49.61,49.71,49.6,49.7,33600.0
2013-05-15 11:20:00,49.7,49.75,49.69,49.74,22900.0,49.7,49.75,49.69,49.74,22900.0
2013-05-15 11:25:00,49.74,49.79,49.62,49.63,36000.0,49.74,49.79,49.62,49.63,36000.0
2013-05-15 11:30:00,49.63,49.76,49.62,49.75,19800.0,49.63,49.76,49.62,49.75,19800.0
2013-05-15 11:35:00,49.76,49.8,49.66,49.71,23300.0,49.76,49.8,49.66,49.71,23300.0
2013-05-15 11:40:00,49.73,49.81,49.73,49.76,22700.0,49.73,49.81,49.73,49.76,22700.0
2013-05-15 11:45:00,49.76,49.82,49.72,49.72,22700.0,49.76,49.82,49.72,49.72,22700.0
2013-05-15 11:50:00,49.71,49.78,49.71,49.76,9100.0,49.71,49.78,49.71,49.76,9100.0
2013-05-15 11:55:00,49.76,49.82,49.76,49.82,17700.0,49.76,49.82,49.76,49.82,17700.0
2013-05-15 12:00:00,49.82,49.82,49.73,49.77,12700.0,49.82,49.82,49.73,49.77,12700.0
2013-05-15 12:05:00,49.78,49.93,49.78,49.86,26300.0,49.78,49.93,49.78,49.86,26300.0
2013-05-15 12:10:00,49.85,49.93,49.84,49.93,5700.0,49.85,49.93,49.84,49.93,5700.0
2013-05-15 12:15:00,49.95,49.96,49.9,49.95,8700.0,49.95,49.96,49.9,49.95,8700.0
2013-05-15 12:20:00,49.95,49.96,49.91,49.91,11300.0,49.95,49.96,49.91,49.91,11300.0
2013-05-15 12:25:00,49.91,49.97,49.88,49.95,20300.0,49.91,49.97,49.88,49.95,20300.0
2013-05-15 12:30:00,49.96,50.05,49.95,50.03,37000.0,49.96,50.05,49.95,50.03,37000.0
2013-05-15 12:35:00,50.03,50.05,50.0,50.03,16200.0,50.03,50.05,50.0,50.03,16200.0
2013-05-15 12:40:00,50.03,50.11,50.03,50.08,21300.0,50.03,50.11,50.03,50.08,21300.0
2013-05-15 12:45:00,50.1,50.2,50.1,50.2,15200.0,50.1,50.2,50.1,50.2,15200.0
2013-05-15 12:50:00,50.18,50.25,50.16,50.2,22600.0,50.18,50.25,50.16,50.2,22600.0
2013-05-15 12:55:00,50.2,50.23,50.16,50.23,11900.0,50.2,50.23,50.16,50.23,11900.0
2013-05-15 13:00:00,50.22,50.24,50.2,50.22,10100.0,50.22,50.24,50.2,50.22,10100.0
2013-05-15 13:05:00,50.22,50.3,50.22,50.28,17700.0,50.22,50.3,50.22,50.28,17700.0
2013-05-15 13:10:00,50.28,50.33,50.25,50.29,28500.0,50.28,50.33,50.25,50.29,28500.0
2013-05-15 13:15:00,50.29,50.35,50.27,50.34,10300.0,50.29,50.35,50.27,50.34,10300.0
2013-05-15 13:20:00,50.35,50.42,50.35,50.36,17100.0,50.35,50.42,50.35,50.36,17100.0
2013-05-15 13:25:00,50.36,50.41,50.32,50.39,17000.0,50.36,50.41,50.32,50.39,17000.0
2013-05-15 13:30:00,50.39,50.47,50.33,50.33,37100.0,50.39,50.47,50.33,50.33,37100.0
2013-05-15 13:35:00,50.33,50.42,50.3,50.3,56000.0,50.33,50.42,50.3,50.3,56000.0
2013-05-15 13:40:00,50.29,50.35,50.26,50.33,18500.0,50.29,50.35,50.26,50.33,18500.0
2013-05-15 13:45:00,50.3,50.34,50.29,50.34,10400.0,50.3,50.34,50.29,50.34,10400.0
2013-05-15 13:50:00,50.33,50.34,50.27,50.27,15300.0,50.33,50.34,50.27,50.27,15300.0
2013-05-15 13:55:00,50.27,50.27,50.21,50.23,15900.0,50.27,50.27,50.21,50.23,15900.0
2013-05-15 14:00:00,50.23,50.25,50.16,50.16,20000.0,50.23,50.25,50.16,50.16,20000.0
2013-05-15 14:05:00,50.16,50.18,50.15,50.18,10300.0,50.16,50.18,50.15,50.18,10300.0
2013-05-15 14:10:00,50.18,50.3,50.17,50.3,36700.0,50.18,50.3,50.17,50.3,36700.0
2013-05-15 14:15:00,50.3,50.32,50.2,50.2,36800.0,50.3,50.32,50.2,50.2,36800.0
2013-05-15 14:20:00,50.2,50.2,50.11,50.13,15000.0,50.2,50.2,50.11,50.13,15000.0
2013-05-15 14:25:00,50.14,50.25,50.14,50.23,18100.0,50.14,50.25,50.14,50.23,18100.0
2013-05-15 14:30:00,50.24,50.24,50.17,50.18,14600.0,50.24,50.24,50.17,50.18,14600.0
2013-05-15 14:35:00,50.18,50.19,50.14,50.17,10000.0,50.18,50.19,50.14,50.17,10000.0
2013-05-15 14:40:00,50.18,50.23,50.09,50.1,12700.0,50.18,50.23,50.09,50.1,12700.0
2013-05-15 14:45:00,50.11,50.2,50.11,50.2,11600.0,50.11,50.2,50.11,50.2,11600.0
2013-05-15 14:50:00,50.2,50.2,50.15,50.19,9600.0,50.2,50.2,50.15,50.19,9600.0
2013-05-15 14:55:00,50.2,50.25,50.18,50.23,24000.0,50.2,50.25,50.18,50.23,24000.0
2013-05-15 15:00:00,50.2,50.22,50.2,50.2,17400.0,50.2,50.22,50.2,50.2,17400.0
2013-05-15 15:05:00,50.21,50.33,50.21,50.3,21900.0,50.21,50.33,50.21,50.3,21900.0
2013-05-15 15:10:00,50.31,50.4,50.31,50.35,19000.0,50.31,50.4,50.31,50.35,19000.0
2013-05-15 15:15:00,50.34,50.36,50.22,50.23,27900.0,50.34,50.36,50.22,50.23,27900.0
2013-05-15 15:20:00,50.21,50.25,50.2,50.23,25700.0,50.21,50.25,50.2,50.23,25700.0
2013-05-15 15:25:00,50.24,50.29,50.23,50.29,8000.0,50.24,50.29,50.23,50.29,8000.0
2013-05-15 15:30:00,50.28,50.3,50.25,50.3,22100.0,50.28,50.3,50.25,50.3,22100.0
2013-05-15 15:35:00,50.31,50.37,50.3,50.37,30200.0,50.31,50.37,50.3,50.37,30200.0
2013-05-15 15:40:00,50.37,50.38,50.25,50.25,43400.0,50.37,50.38,50.25,50.25,43400.0
2013-05-15 15:45:00,50.24,50.31,50.24,50.26,64000.0,50.24,50.31,50.24,50.26,64000.0
2013-05-15 15:50:00,50.25,50.28,50.21,50.28,47000.0,50.25,50.28,50.21,50.28,47000.0
2013-05-15 15:55:00,50.28,50.32,50.28,50.29,67000.0,50.28,50.32,50.28,50.29,67000.0
2013-05-16 09:30:00,50.28,50.28,49.88,50.03,38000.0,50.28,50.28,49.88,50.03,38000.0
2013-05-16 09:35:00,50.06,50.37,50.03,50.19,16400.0,50.06,50.37,50.03,50.19,16400.0
2013-05-16 09:40:00,50.2,50.58,50.2,50.53,21400.0,50.2,50.58,50.2,50.53,21400.0
2013-05-16 09:45:00,50.53,50.59,50.36,50.41,37300.0,50.53,50.59,50.36,50.41,37300.0
2013-05-16 09:50:00,50.41,50.58,50.39,50.54,28300.0,50.41,50.58,50.39,50.54,28300.0
2013-05-16 09:55:00,50.58,50.61,50.38,50.41,15900.0,50.58,50.61,50.38,50.41,15900.0
2013-05-16 10:00:00,50.4,50.5,50.36,50.42,20500.0,50.4,50.5,50.36,50.42,20500.0
2013-05-16 10:05:00,50.41,50.45,50.23,50.34,25900.0,50.41,50.45,50.23,50.34,25900.0
2013-05-16 10:10:00,50.34,50.45,50.34,50.44,25600.0,50.34,50.45,50.34,50.44,25600.0
2013-05-16 10:15:00,50.44,50.47,50.36,50.43,18400.0,50.44,50.47,50.36,50.43,18400.0
2013-05-16 10:20:00,50.43,50.5,50.39,50.5,20000.0,50.43,50.5,50.39,50.5,20000.0
2013-05-16 10:25:00,50.48,50.51,50.39,50.45,22200.0,50.48,50.51,50.39,50.45,22200.0
2013-05-16 10:30:00,50.45,50.52,50.45,50.5,16300.0,50.45,50.52,50.45,50.5,16300.0
2013-05-16 10:35:00,50.5,50.64,50.48,50.61,18800.0,50.5,50.64,50.48,50.61,18800.0
2013-05-16 10:40:00,50.59,50.59,50.55,50.58,18700.0,50.59,50.59,50.55,50.58,18700.0
2013-05-16 10:45:00,50.57,50.6,50.52,50.59,11000.0,50.57,50.6,50.52,50.59,11000.0
2013-05-16 10:50:00,50.6,50.64,50.56,50.59,12000.0,50.6,50.64,50.56,50.59,12000.0
2013-05-16 10:55:00,50.58,50.63,50.43,50.45,16200.0,50.58,50.63,50.43,50.45,16200.0
2013-05-16 11:00:00,50.45,50.54,50.45,50.46,9700.0,50.45,50.54,50.45,50.46,9700.0
2013-05-16 11:05:00,50.46,50.49,50.46,50.48,12100.0,50.46,50.49,50.46,50.48,12100.0
2013-05-16 11:10:00,50.48,50.54,50.47,50.54,5900.0,50.48,50.54,50.47,50.54,5900.0
2013-05-16 11:15:00,50.55,50.57,50.47,50.48,22500.0,50.55,50.57,50.47,50.48,22500.0
2013-05-16 11:20:00,50.47,50.48,50.41,50.41,13400.0,50.47,50.48,50.41,50.41,13400.0
2013-05-16 11:25:00,50.39,50.4,50.32,50.33,13000.0,50.39,50.4,50.32,50.33,13000.0
2013-05-16 11:30:00,50.33,50.43,50.32,50.4,14400.0,50.33,50.43,50.32,50.4,14400.0
2013-05-16 11:35:00,50.39,50.43,50.39,50.43,3400.0,50.39,50.43,50.39,50.43,3400.0
2013-05-16 11:40:00,50.43,50.45,50.3,50.33,6500.0,50.43,50.45,50.3,50.33,6500.0
2013-05-16 11:45:00,50.32,50.41,50.31,50.41,6600.0,50.32,50.41,50.31,50.41,6600.0
2013-05-16 11:50:00,50.43,50.44,50.34,50.34,7400.0,50.43,50.44,50.34,50.34,7400.0
2013-05-16 11:55:00,50.33,50.33,50.27,50.27,7700.0,50.33,50.33,50.27,50.27,7700.0
2013-05-16 12:00:00,50.28,50.28,50.17,50.2,10900.0,50.28,50.28,50.17,50.2,10900.0
2013-05-16 12:05:00,50.2,50.22,50.16,50.17,9200.0,50.2,50.22,50.16,50.17,9200.0
2013-05-16 12:10:00,50.17,50.18,50.12,50.14,6400.0,50.17,50.18,50.12,50.14,6400.0
2013-05-16 12:15:00,50.13,50.13,50.06,50.09,7600.0,50.13,50.13,50.06,50.09,7600.0
2013-05-16 12:20:00,50.08,50.09,50.05,50.08,9800.0,50.08,50.09,50.05,50.08,9800.0
2013-05-16 12:25:00,50.08,50.08,50.04,50.04,12000.0,50.08,50.08,50.04,50.04,12000.0
2013-05-16 12:30:00,50.04,50.05,50.03,50.05,6100.0,50.04,50.05,50.03,50.05,6100.0
2013-05-16 12:35:00,50.05,50.08,50.04,50.08,8800.0,50.05,50.08,50.04,50.08,8800.0
2013-05-16 12:40:00,50.07,50.12,50.07,50.12,5300.0,50.07,50.12,50.07,50.12,5300.0
2013-05-16 12:45:00,50.11,50.12,50.05,50.07,6400.0,50.11,50.12,50.05,50.07,6400.0
2013-05-16 12:50:00,50.07,50.09,50.06,50.09,6500.0,50.07,50.09,50.06,50.09,6500.0
2013-05-16 12:55:00,50.09,50.13,50.09,50.11,8000.0,50.09,50.13,50.09,50.11,8000.0
2013-05-16 13:00:00,50.09,50.09,50.05,50.07,6100.0,50.09,50.09,50.05,50.07,6100.0
2013-05-16 13:05:00,50.07,50.08,50.01,50.01,7100.0,50.07,50.08,50.01,50.01,7100.0
2013-05-16 13:10:00,50.0,50.09,50.0,50.09,15200.0,50.0,50.09,50.0,50.09,15200.0
2013-05-16 13:15:00,50.09,50.19,50.09,50.19,18400.0,50.09,50.19,50.09,50.19,18400.0
2013-05-16 13:20:00,50.2,50.2,50.15,50.15,6700.0,50.2,50.2,50.15,50.15,6700.0
2013-05-16 13:25:00,50.14,50.18,50.14,50.18,3600.0,50.14,50.18,50.14,50.18,3600.0
2013-05-16 13:30:00,50.19,50.26,50.16,50.16,14200.0,50.19,50.26,50.16,50.16,14200.0
2013-05-16 13:35:00,50.15,50.15,50.13,50.13,4300.0,50.15,50.15,50.13,50.13,4300.0
2013-05-16 13:40:00,50.13,50.15,50.12,50.15,5700.0,50.13,50.15,50.12,50.15,5700.0
2013-05-16 13:45:00,50.17,50.18,50.16,50.17,5800.0,50.17,50.18,50.16,50.17,5800.0
2013-05-16 13:50:00,50.18,50.18,50.14,50.15,7900.0,50.18,50.18,50.14,50.15,7900.0
2013-05-16 13:55:00,50.15,50.17,50.12,50.14,34500.0,50.15,50.17,50.12,50.14,34500.0
2013-05-16 14:00:00,50.12,50.18,50.12,50.17,6900.0,50.12,50.18,50.12,50.17,6900.0
2013-05-16 14:05:00,50.18,50.2,50.18,50.19,5400.0,50.18,50.2,50.18,50.19,5400.0
2013-05-16 14:10:00,50.19,50.25,50.13,50.18,15500.0,50.19,50.25,50.13,50.18,15500.0
2013-05-16 14:15:00,50.18,50.19,50.11,50.12,6400.0,50.18,50.19,50.11,50.12,6400.0
2013-05-16 14:20:00,50.12,50.12,50.05,50.08,13700.0,50.12,50.12,50.05,50.08,13700.0
2013-05-16 14:25:00,50.1,50.12,50.02,50.02,8200.0,50.1,50.12,50.02,50.02,8200.0
2013-05-16 14:30:00,50.01,50.06,50.01,50.06,6100.0,50.01,50.06,50.01,50.06,6100.0
2013-05-16 14:35:00,50.05,50.08,50.04,50.08,3400.0,50.05,50.08,50.04,50.08,3400.0
2013-05-16 14:40:00,50.08,50.11,50.02,50.02,8600.0,50.08,50.11,50.02,50.02,8600.0
2013-05-16 14:45:00,50.02,50.03,50.01,50.02,7000.0,50.02,50.03,50.01,50.02,7000.0
2013-05-16 14:50:00,50.02,50.03,49.92,49.95,9500.0,50.02,50.03,49.92,49.95,9500.0
2013-05-16 14:55:00,49.97,49.99,49.96,49.96,7100.0,49.97,49.99,49.96,49.96,7100.0
2013-05-16 15:00:00,49.95,50.0,49.93,49.96,10300.0,49.95,50.0,49.93,49.96,10300.0
2013-05-16 15:05:00,49.96,49.97,49.9,49.91,16800.0,49.96,49.97,49.9,49.91,16800.0
2013-05-16 15:10:00,49.9,49.91,49.86,49.87,17200.0,49.9,49.91,49.86,49.87,17200.0
2013-05-16 15:15:00,49.86,49.87,49.81,49.82,13000.0,49.86,49.87,49.81,49.82,13000.0
2013-05-16 15:20:00,49.82,49.84,49.75,49.79,23200.0,49.82,49.84,49.75,49.79,23200.0
2013-05-16 15:25:00,49.81,49.81,49.77,49.79,20600.0,49.81,49.81,49.77,49.79,20600.0
2013-05-16 15:30:00,49.79,49.79,49.73,49.77,24700.0,49.79,49.79,49.73,49.77,24700.0
2013-05-16 15:35:00,49.76,49.77,49.68,49.74,25400.0,49.76,49.77,49.68,49.74,25400.0
2013-05-16 15:40:00,49.73,49.76,49.72,49.75,18300.0,49.73,49.76,49.72,49.75,18300.0
2013-05-16 15:45:00,49.75,49.76,49.55,49.62,34800.0,49.75,49.76,49.55,49.62,34800.0
2013-05-16 15:50:00,49.62,49.71,49.6,49.67,30400.0,49.62,49.71,49.6,49.67,30400.0
2013-05-16 15:55:00,49.68,49.75,49.68,49.74,52700.0,49.68,49.75,49.68,49.74,52700.0
2013-05-17 09:30:00,50.24,50.27,50.01,50.06,164600.0,50.24,50.27,50.01,50.06,164600.0
2013-05-17 09:35:00,50.01,50.06,49.85,49.88,23800.0,50.01,50.06,49.85,49.88,23800.0
2013-05-17 09:40:00,49.86,49.86,49.55,49.69,26200.0,49.86,49.86,49.55,49.69,26200.0
2013-05-17 09:45:00,49.7,49.77,49.64,49.72,25600.0,49.7,49.77,49.64,49.72,25600.0
2013-05-17 09:50:00,49.72,49.83,49.65,49.78,75400.0,49.72,49.83,49.65,49.78,75400.0
2013-05-17 09:55:00,49.77,49.78,49.66,49.71,21800.0,49.77,49.78,49.66,49.71,21800.0
2013-05-17 10:00:00,49.72,49.72,49.53,49.55,17200.0,49.72,49.72,49.53,49.55,17200.0
2013-05-17 10:05:00,49.57,49.67,49.56,49.67,6400.0,49.57,49.67,49.56,49.67,6400.0
2013-05-17 10:10:00,49.68,49.87,49.68,49.83,55500.0,49.68,49.87,49.68,49.83,55500.0
2013-05-17 10:15:00,49.83,49.91,49.79,49.87,19500.0,49.83,49.91,49.79,49.87,19500.0
2013-05-17 10:20:00,49.86,49.91,49.83,49.86,24200.0,49.86,49.91,49.83,49.86,24200.0
2013-05-17 10:25:00,49.86,49.86,49.8,49.84,21700.0,49.86,49.86,49.8,49.84,21700.0
2013-05-17 10:30:00,49.87,49.91,49.82,49.86,29000.0,49.87,49.91,49.82,49.86,29000.0
2013-05-17 10:35:00,49.86,49.88,49.7,49.7,39400.0,49.86,49.88,49.7,49.7,39400.0
2013-05-17 10:40:00,49.69,49.7,49.63,49.65,8800.0,49.69,49.7,49.63,49.65,8800.0
2013-05-17 10:45:00,49.65,49.67,49.6,49.62,6600.0,49.65,49.67,49.6,49.62,6600.0
2013-05-17 10:50:00,49.62,49.62,49.52,49.53,18400.0,49.62,49.62,49.52,49.53,18400.0
2013-05-17 10:55:00,49.54,49.57,49.5,49.55,48300.0,49.54,49.57,49.5,49.55,48300.0
2013-05-17 11:00:00,49.56,49.59,49.5,49.51,34300.0,49.56,49.59,49.5,49.51,34300.0
2013-05-17 11:05:00,49.51,49.56,49.46,49.53,6400.0,49.51,49.56,49.46,49.53,6400.0
2013-05-17 11:10:00,49.53,49.53,49.49,49.51,20000.0,49.53,49.53,49.49,49.51,20000.0
2013-05-17 11:15:00,49.52,49.58,49.52,49.53,13500.0,49.52,49.58,49.52,49.53,13500.0
2013-05-17 11:20:00,49.55,49.57,49.52,49.55,9900.0,49.55,49.57,49.52,49.55,9900.0
2013-05-17 11:25:00,49.55,49.57,49.53,49.53,9100.0,49.55,49.57,49.53,49.53,9100.0
2013-05-17 11:30:00,49.55,49.57,49.52,49.57,9500.0,49.55,49.57,49.52,49.57,9500.0
2013-05-17 11:35:00,49.57,49.62,49.57,49.6,6600.0,49.57,49.62,49.57,49.6,6600.0
2013-05-17 11:40:00,49.61,49.61,49.55,49.55,6200.0,49.61,49.61,49.55,49.55,6200.0
2013-05-17 11:45:00,49.57,49.59,49.53,49.58,5200.0,49.57,49.59,49.53,49.58,5200.0
2013-05-17 11:50:00,49.59,49.6,49.52,49.52,10100.0,49.59,49.6,49.52,49.52,10100.0
2013-05-17 11:55:00,49.53,49.53,49.47,49.51,6800.0,49.53,49.53,49.47,49.51,6800.0
2013-05-17 12:00:00,49.48,49.48,49.4,49.41,9600.0,49.48,49.48,49.4,49.41,9600.0
2013-05-17 12:05:00,49.4,49.4,49.36,49.37,6200.0,49.4,49.4,49.36,49.37,6200.0
2013-05-17 12:10:00,49.38,49.4,49.3,49.31,20500.0,49.38,49.4,49.3,49.31,20500.0
2013-05-17 12:15:00,49.32,49.32,49.29,49.31,9300.0,49.32,49.32,49.29,49.31,9300.0
2013-05-17 12:20:00,49.32,49.42,49.32,49.42,11000.0,49.32,49.42,49.32,49.42,11000.0
2013-05-17 12:25:00,49.42,49.48,49.41,49.48,9900.0,49.42,49.48,49.41,49.48,9900.0
2013-05-17 12:30:00,49.49,49.53,49.46,49.5,11500.0,49.49,49.53,49.46,49.5,11500.0
2013-05-17 12:35:00,49.51,49.53,49.45,49.45,10900.0,49.51,49.53,49.45,49.45,10900.0
2013-05-17 12:40:00,49.45,49.46,49.42,49.46,10000.0,49.45,49.46,49.42,49.46,10000.0
2013-05-17 12:45:00,49.46,49.52,49.46,49.47,13100.0,49.46,49.52,49.46,49.47,13100.0
2013-05-17 12:50:00,49.46,49.53,49.44,49.5,58900.0,49.46,49.53,49.44,49.5,58900.0
2013-05-17 12:55:00,49.5,49.56,49.49,49.56,9400.0,49.5,49.56,49.49,49.56,9400.0
2013-05-17 13:00:00,49.57,49.62,49.56,49.56,10500.0,49.57,49.62,49.56,49.56,10500.0
2013-05-17 13:05:00,49.59,49.59,49.53,49.54,8100.0,49.59,49.59,49.53,49.54,8100.0
2013-05-17 13:10:00,49.56,49.58,49.55,49.58,10100.0,49.56,49.58,49.55,49.58,10100.0
2013-05-17 13:15:00,49.58,49.62,49.56,49.57,12000.0,49.58,49.62,49.56,49.57,12000.0
2013-05-17 13:20:00,49.57,49.58,49.53,49.55,12900.0,49.57,49.58,49.53,49.55,12900.0
2013-05-17 13:25:00,49.55,49.56,49.49,49.5,13600.0,49.55,49.56,49.49,49.5,13600.0
2013-05-17 13:30:00,49.5,49.5,49.47,49.49,7000.0,49.5,49.5,49.47,49.49,7000.0
2013-05-17 13:35:00,49.5,49.5,49.46,49.47,7000.0,49.5,49.5,49.46,49.47,7000.0
2013-05-17 13:40:00,49.47,49.48,49.47,49.48,5600.0,49.47,49.48,49.47,49.48,5600.0
2013-05-17 13:45:00,49.48,49.48,49.41,49.41,9200.0,49.48,49.48,49.41,49.41,9200.0
2013-05-17 13:50:00,49.42,49.44,49.38,49.38,7500.0,49.42,49.44,49.38,49.38,7500.0
2013-05-17 13:55:00,49.39,49.46,49.38,49.45,16200.0,49.39,49.46,49.38,49.45,16200.0
2013-05-17 14:00:00,49.46,49.51,49.46,49.48,25500.0,49.46,49.51,49.46,49.48,25500.0
2013-05-17 14:05:00,49.49,49.53,49.47,49.53,14800.0,49.49,49.53,49.47,49.53,14800.0
2013-05-17 14:10:00,49.51,49.61,49.51,49.6,17100.0,49.51,49.61,49.51,49.6,17100.0
2013-05-17 14:15:00,49.59,49.64,49.58,49.64,21100.0,49.59,49.64,49.58,49.64,21100.0
2013-05-17 14:20:00,49.64,49.64,49.59,49.63,19800.0,49.64,49.64,49.59,49.63,19800.0
2013-05-17 14:25:00,49.65,49.74,49.64,49.73,23900.0,49.65,49.74,49.64,49.73,23900.0
2013-05-17 14:30:00,49.72,49.75,49.71,49.71,40900.0,49.72,49.75,49.71,49.71,40900.0
2013-05-17 14:35:00,49.71,49.74,49.7,49.73,18000.0,49.71,49.74,49.7,49.73,18000.0
2013-05-17 14:40:00,49.73,49.75,49.69,49.71,31100.0,49.73,49.75,49.69,49.71,31100.0
2013-05-17 14:45:00,49.7,49.71,49.66,49.69,21900.0,49.7,49.71,49.66,49.69,21900.0
2013-05-17 14:50:00,49.69,49.7,49.67,49.68,17400.0,49.69,49.7,49.67,49.68,17400.0
2013-05-17 14:55:00,49.68,49.82,49.68,49.79,53700.0,49.68,49.82,49.68,49.79,53700.0
2013-05-17 15:00:00,49.79,49.85,49.79,49.84,44000.0,49.79,49.85,49.79,49.84,44000.0
2013-05-17 15:05:00,49.84,49.86,49.82,49.83,24900.0,49.84,49.86,49.82,49.83,24900.0
2013-05-17 15:10:00,49.83,49.84,49.79,49.79,20400.0,49.83,49.84,49.79,49.79,20400.0
2013-05-17 15:15:00,49.79,49.8,49.78,49.8,16100.0,49.79,49.8,49.78,49.8,16100.0
2013-05-17 15:20:00,49.8,49.81,49.79,49.81,30000.0,49.8,49.81,49.79,49.81,30000.0
2013-05-17 15:25:00,49.81,49.81,49.76,49.77,245400.0,49.81,49.81,49.76,49.77,245400.0
2013-05-17 15:30:00,49.78,49.79,49.74,49.77,51900.0,49.78,49.79,49.74,49.77,51900.0
2013-05-17 15:35:00,49.78,49.83,49.76,49.79,255200.0,49.78,49.83,49.76,49.79,255200.0
2013-05-17 15:40:00,49.8,49.8,49.76,49.78,37100.0,49.8,49.8,49.76,49.78,37100.0
2013-05-17 15:45:00,49.78,49.82,49.78,49.82,36400.0,49.78,49.82,49.78,49.82,36400.0
2013-05-17 15:50:00,49.81,49.82,49.76,49.76,46200.0,49.81,49.82,49.76,49.76,46200.0
2013-05-17 15:55:00,49.76,49.78,49.74,49.76,61900.0,49.76,49.78,49.74,49.76,61900.0
2013-05-20 09:30:00,49.68,49.75,49.59,49.69,23200.0,49.68,49.75,49.59,49.69,23200.0
2013-05-20 09:35:00,49.67,49.7,49.5,49.5,17900.0,49.67,49.7,49.5,49.5,17900.0
2013-05-20 09:40:00,49.52,49.57,49.43,49.43,18300.0,49.52,49.57,49.43,49.43,18300.0
2013-05-20 09:45:00,49.42,49.49,49.41,49.44,11500.0,49.42,49.49,49.41,49.44,11500.0
2013-05-20 09:50:00,49.46,49.52,49.45,49.49,18700.0,49.46,49.52,49.45,49.49,18700.0
2013-05-20 09:55:00,49.49,49.53,49.41,49.49,23000.0,49.49,49.53,49.41,49.49,23000.0
2013-05-20 10:00:00,49.48,49.51,49.42,49.42,30400.0,49.48,49.51,49.42,49.42,30400.0
2013-05-20 10:05:00,49.41,49.48,49.4,49.47,7500.0,49.41,49.48,49.4,49.47,7500.0
2013-05-20 10:10:00,49.46,49.47,49.4,49.45,11700.0,49.46,49.47,49.4,49.45,11700.0
2013-05-20 10:15:00,49.45,49.52,49.39,49.42,34900.0,49.45,49.52,49.39,49.42,34900.0
2013-05-20 10:20:00,49.42,49.46,49.38,49.45,12100.0,49.42,49.46,49.38,49.45,12100.0
2013-05-20 10:25:00,49.44,49.46,49.41,49.42,20300.0,49.44,49.46,49.41,49.42,20300.0
2013-05-20 10:30:00,49.42,49.44,49.38,49.4,20300.0,49.42,49.44,49.38,49.4,20300.0
2013-05-20 10:35:00,49.41,49.41,49.36,49.37,20200.0,49.41,49.41,49.36,49.37,20200.0
2013-05-20 10:40:00,49.38,49.42,49.36,49.38,30100.0,49.38,49.42,49.36,49.38,30100.0
2013-05-20 10:45:00,49.4,49.4,49.36,49.39,10100.0,49.4,49.4,49.36,49.39,10100.0
2013-05-20 10:50:00,49.37,49.41,49.37,49.39,10100.0,49.37,49.41,49.37,49.39,10100.0
2013-05-20 10:55:00,49.39,49.41,49.38,49.39,11000.0,49.39,49.41,49.38,49.39,11000.0
2013-05-20 11:00:00,49.39,49.41,49.37,49.41,15400.0,49.39,49.41,49.37,49.41,15400.0
2013-05-20 11:05:00,49.4,49.4,49.34,49.34,9200.0,49.4,49.4,49.34,49.34,9200.0
2013-05-20 11:10:00,49.34,49.39,49.34,49.37,11100.0,49.34,49.39,49.34,49.37,11100.0
2013-05-20 11:15:00,49.36,49.41,49.35,49.35,14500.0,49.36,49.41,49.35,49.35,14500.0
2013-05-20 11:20:00,49.37,49.39,49.36,49.39,6800.0,49.37,49.39,49.36,49.39,6800.0
2013-05-20 11:25:00,49.39,49.4,49.33,49.35,13400.0,49.39,49.4,49.33,49.35,13400.0
2013-05-20 11:30:00,49.35,49.39,49.34,49.39,4400.0,49.35,49.39,49.34,49.39,4400.0
2013-05-20 11:35:00,49.39,49.4,49.35,49.38,28900.0,49.39,49.4,49.35,49.38,28900.0
2013-05-20 11:40:00,49.4,49.42,49.36,49.38,51300.0,49.4,49.42,49.36,49.38,51300.0
2013-05-20 11:45:00,49.38,49.38,49.34,49.37,10800.0,49.38,49.38,49.34,49.37,10800.0
2013-05-20 11:50:00,49.35,49.38,49.34,49.37,13900.0,49.35,49.38,49.34,49.37,13900.0
2013-05-20 11:55:00,49.37,49.38,49.36,49.37,5300.0,49.37,49.38,49.36,49.37,5300.0
2013-05-20 12:00:00,49.38,49.41,49.38,49.39,10500.0,49.38,49.41,49.38,49.39,10500.0
2013-05-20 12:05:00,49.4,49.41,49.38,49.4,3600.0,49.4,49.41,49.38,49.4,3600.0
2013-05-20 12:10:00,49.4,49.4,49.34,49.34,8100.0,49.4,49.4,49.34,49.34,8100.0
2013-05-20 12:15:00,49.34,49.34,49.27,49.29,23200.0,49.34,49.34,49.27,49.29,23200.0
2013-05-20 12:20:00,49.31,49.35,49.29,49.32,10200.0,49.31,49.35,49.29,49.32,10200.0
2013-05-20 12:25:00,49.31,49.34,49.27,49.34,14100.0,49.31,49.34,49.27,49.34,14100.0
2013-05-20 12:30:00,49.33,49.36,49.31,49.35,7200.0,49.33,49.36,49.31,49.35,7200.0
2013-05-20 12:35:00,49.35,49.4,49.29,49.32,9900.0,49.35,49.4,49.29,49.32,9900.0
2013-05-20 12:40:00,49.35,49.35,49.29,49.35,9100.0,49.35,49.35,49.29,49.35,9100.0
2013-05-20 12:45:00,49.36,49.36,49.33,49.33,4700.0,49.36,49.36,49.33,49.33,4700.0
2013-05-20 12:50:00,49.34,49.43,49.34,49.41,7300.0,49.34,49.43,49.34,49.41,7300.0
2013-05-20 12:55:00,49.42,49.44,49.38,49.4,16100.0,49.42,49.44,49.38,49.4,16100.0
2013-05-20 13:00:00,49.41,49.43,49.39,49.43,18400.0,49.41,49.43,49.39,49.43,18400.0
2013-05-20 13:05:00,49.42,49.43,49.38,49.4,7800.0,49.42,49.43,49.38,49.4,7800.0
2013-05-20 13:10:00,49.39,49.42,49.39,49.4,8000.0,49.39,49.42,49.39,49.4,8000.0
2013-05-20 13:15:00,49.41,49.42,49.34,49.36,13000.0,49.41,49.42,49.34,49.36,13000.0
2013-05-20 13:20:00,49.36,49.41,49.35,49.39,9500.0,49.36,49.41,49.35,49.39,9500.0
2013-05-20 13:25:00,49.38,49.42,49.35,49.41,13900.0,49.38,49.42,49.35,49.41,13900.0
2013-05-20 13:30:00,49.41,49.43,49.39,49.42,23500.0,49.41,49.43,49.39,49.42,23500.0
2013-05-20 13:35:00,49.42,49.44,49.4,49.42,13600.0,49.42,49.44,49.4,49.42,13600.0
2013-05-20 13:40:00,49.42,49.43,49.38,49.4,6400.0,49.42,49.43,49.38,49.4,6400.0
2013-05-20 13:45:00,49.4,49.46,49.36,49.45,7600.0,49.4,49.46,49.36,49.45,7600.0
2013-05-20 13:50:00,49.46,49.47,49.42,49.44,40500.0,49.46,49.47,49.42,49.44,40500.0
2013-05-20 13:55:00,49.42,49.43,49.36,49.38,9800.0,49.42,49.43,49.36,49.38,9800.0
2013-05-20 14:00:00,49.38,49.38,49.29,49.31,13200.0,49.38,49.38,49.29,49.31,13200.0
2013-05-20 14:05:00,49.32,49.4,49.32,49.38,10500.0,49.32,49.4,49.32,49.38,10500.0
2013-05-20 14:10:00,49.37,49.43,49.37,49.42,4700.0,49.37,49.43,49.37,49.42,4700.0
2013-05-20 14:15:00,49.41,49.42,49.4,49.41,5700.0,49.41,49.42,49.4,49.41,5700.0
2013-05-20 14:20:00,49.41,49.43,49.4,49.42,14900.0,49.41,49.43,49.4,49.42,14900.0
2013-05-20 14:25:00,49.41,49.42,49.39,49.41,4400.0,49.41,49.42,49.39,49.41,4400.0
2013-05-20 14:30:00,49.41,49.42,49.4,49.41,7200.0,49.41,49.42,49.4,49.41,7200.0
2013-05-20 14:35:00,49.42,49.45,49.4,49.45,12400.0,49.42,49.45,49.4,49.45,12400.0
2013-05-20 14:40:00,49.45,49.47,49.44,49.45,4200.0,49.45,49.47,49.44,49.45,4200.0
2013-05-20 14:45:00,49.44,49.47,49.44,49.47,6400.0,49.44,49.47,49.44,49.47,6400.0
2013-05-20 14:50:00,49.48,49.52,49.47,49.48,11400.0,49.48,49.52,49.47,49.48,11400.0
2013-05-20 14:55:00,49.48,49.48,49.41,49.42,5300.0,49.48,49.48,49.41,49.42,5300.0
2013-05-20 15:00:00,49.43,49.46,49.43,49.45,9600.0,49.43,49.46,49.43,49.45,9600.0
2013-05-20 15:05:00,49.45,49.5,49.41,49.44,19700.0,49.45,49.5,49.41,49.44,19700.0
2013-05-20 15:10:00,49.44,49.47,49.41,49.45,15900.0,49.44,49.47,49.41,49.45,15900.0
2013-05-20 15:15:00,49.45,49.48,49.44,49.46,16200.0,49.45,49.48,49.44,49.46,16200.0
2013-05-20 15:20:00,49.45,49.46,49.42,49.45,9400.0,49.45,49.46,49.42,49.45,9400.0
2013-05-20 15:25:00,49.45,49.49,49.42,49.47,14900.0,49.45,49.49,49.42,49.47,14900.0
2013-05-20 15:30:00,49.46,49.49,49.44,49.48,24700.0,49.46,49.49,49.44,49.48,24700.0
2013-05-20 15:35:00,49.48,49.51,49.43,49.51,35000.0,49.48,49.51,49.43,49.51,35000.0
2013-05-20 15:40:00,49.51,49.53,49.49,49.51,26700.0,49.51,49.53,49.49,49.51,26700.0
2013-05-20 15:45:00,49.5,49.53,49.47,49.51,27100.0,49.5,49.53,49.47,49.51,27100.0
2013-05-20 15:50:00,49.51,49.52,49.47,49.47,31600.0,49.51,49.52,49.47,49.47,31600.0
2013-05-20 15:55:00,49.46,49.5,49.46,49.47,50500.0,49.46,49.5,49.46,49.47,50500.0
2013-05-21 09:30:00,49.6,49.66,49.55,49.61,19500.0,49.6,49.66,49.55,49.61,19500.0
2013-05-21 09:35:00,49.6,49.61,49.51,49.59,19800.0,49.6,49.61,49.51,49.59,19800.0
2013-05-21 09:40:00,49.6,49.61,49.56,49.56,19500.0,49.6,49.61,49.56,49.56,19500.0
2013-05-21 09:45:00,49.57,49.65,49.56,49.65,14300.0,49.57,49.65,49.56,49.65,14300.0
2013-05-21 09:50:00,49.67,49.67,49.6,49.65,12600.0,49.67,49.67,49.6,49.65,12600.0
2013-05-21 09:55:00,49.61,49.66,49.56,49.56,8600.0,49.61,49.66,49.56,49.56,8600.0
2013-05-21 10:00:00,49.56,49.68,49.56,49.68,36500.0,49.56,49.68,49.56,49.68,36500.0
2013-05-21 10:05:00,49.68,49.68,49.57,49.57,7200.0,49.68,49.68,49.57,49.57,7200.0
2013-05-21 10:10:00,49.53,49.53,49.4,49.46,19700.0,49.53,49.53,49.4,49.46,19700.0
2013-05-21 10:15:00,49.48,49.56,49.48,49.55,16000.0,49.48,49.56,49.48,49.55,16000.0
2013-05-21 10:20:00,49.54,49.55,49.45,49.45,14100.0,49.54,49.55,49.45,49.45,14100.0
2013-05-21 10:25:00,49.43,49.52,49.41,49.5,33500.0,49.43,49.52,49.41,49.5,33500.0
2013-05-21 10:30:00,49.52,49.61,49.52,49.53,10900.0,49.52,49.61,49.52,49.53,10900.0
2013-05-21 10:35:00,49.55,49.6,49.48,49.59,13900.0,49.55,49.6,49.48,49.59,13900.0
2013-05-21 10:40:00,49.6,49.6,49.44,49.5,18800.0,49.6,49.6,49.44,49.5,18800.0
2013-05-21 10:45:00,49.48,49.52,49.44,49.45,17200.0,49.48,49.52,49.44,49.45,17200.0
2013-05-21 10:50:00,49.45,49.46,49.4,49.43,8900.0,49.45,49.46,49.4,49.43,8900.0
2013-05-21 10:55:00,49.43,49.49,49.43,49.47,11600.0,49.43,49.49,49.43,49.47,11600.0
2013-05-21 11:00:00,49.45,49.51,49.44,49.47,46000.0,49.45,49.51,49.44,49.47,46000.0
2013-05-21 11:05:00,49.47,49.53,49.47,49.52,16800.0,49.47,49.53,49.47,49.52,16800.0
2013-05-21 11:10:00,49.51,49.51,49.46,49.5,21100.0,49.51,49.51,49.46,49.5,21100.0
2013-05-21 11:15:00,49.49,49.51,49.46,49.51,15200.0,49.49,49.51,49.46,49.51,15200.0
2013-05-21 11:20:00,49.5,49.51,49.44,49.45,6800.0,49.5,49.51,49.44,49.45,6800.0
2013-05-21 11:25:00,49.47,49.53,49.47,49.51,8100.0,49.47,49.53,49.47,49.51,8100.0
2013-05-21 11:30:00,49.51,49.6,49.48,49.53,17000.0,49.51,49.6,49.48,49.53,17000.0
2013-05-21 11:35:00,49.54,49.55,49.5,49.52,4100.0,49.54,49.55,49.5,49.52,4100.0
2013-05-21 11:40:00,49.52,49.52,49.49,49.5,3000.0,49.52,49.52,49.49,49.5,3000.0
2013-05-21 11:45:00,49.51,49.54,49.51,49.53,2900.0,49.51,49.54,49.51,49.53,2900.0
2013-05-21 11:50:00,49.53,49.55,49.51,49.52,6500.0,49.53,49.55,49.51,49.52,6500.0
2013-05-21 11:55:00,49.54,49.57,49.51,49.52,26900.0,49.54,49.57,49.51,49.52,26900.0
2013-05-21 12:00:00,49.52,49.58,49.52,49.53,9900.0,49.52,49.58,49.52,49.53,9900.0
2013-05-21 12:05:00,49.53,49.61,49.53,49.61,8000.0,49.53,49.61,49.53,49.61,8000.0
2013-05-21 12:10:00,49.6,49.62,49.58,49.6,8900.0,49.6,49.62,49.58,49.6,8900.0
2013-05-21 12:15:00,49.6,49.61,49.57,49.57,8700.0,49.6,49.61,49.57,49.57,8700.0
2013-05-21 12:20:00,49.58,49.6,49.58,49.59,15100.0,49.58,49.6,49.58,49.59,15100.0
2013-05-21 12:25:00,49.6,49.6,49.52,49.53,11100.0,49.6,49.6,49.52,49.53,11100.0
2013-05-21 12:30:00,49.54,49.55,49.5,49.51,6600.0,49.54,49.55,49.5,49.51,6600.0
2013-05-21 12:35:00,49.52,49.52,49.46,49.48,8300.0,49.52,49.52,49.46,49.48,8300.0
2013-05-21 12:40:00,49.47,49.55,49.46,49.55,3900.0,49.47,49.55,49.46,49.55,3900.0
2013-05-21 12:45:00,49.56,49.57,49.5,49.54,15000.0,49.56,49.57,49.5,49.54,15000.0
2013-05-21 12:50:00,49.54,49.61,49.54,49.6,12600.0,49.54,49.61,49.54,49.6,12600.0
2013-05-21 12:55:00,49.59,49.61,49.55,49.58,6000.0,49.59,49.61,49.55,49.58,6000.0
2013-05-21 13:00:00,49.58,49.61,49.54,49.59,11600.0,49.58,49.61,49.54,49.59,11600.0
2013-05-21 13:05:00,49.6,49.66,49.6,49.63,21500.0,49.6,49.66,49.6,49.63,21500.0
2013-05-21 13:10:00,49.62,49.63,49.56,49.57,32800.0,49.62,49.63,49.56,49.57,32800.0
2013-05-21 13:15:00,49.57,49.62,49.57,49.58,10700.0,49.57,49.62,49.57,49.58,10700.0
2013-05-21 13:20:00,49.57,49.6,49.56,49.6,7400.0,49.57,49.6,49.56,49.6,7400.0
2013-05-21 13:25:00,49.61,49.61,49.56,49.56,12000.0,49.61,49.61,49.56,49.56,12000.0
2013-05-21 13:30:00,49.57,49.57,49.49,49.5,56700.0,49.57,49.57,49.49,49.5,56700.0
2013-05-21 13:35:00,49.5,49.5,49.45,49.46,9100.0,49.5,49.5,49.45,49.46,9100.0
2013-05-21 13:40:00,49.45,49.47,49.45,49.45,13000.0,49.45,49.47,49.45,49.45,13000.0
2013-05-21 13:45:00,49.47,49.48,49.43,49.43,32700.0,49.47,49.48,49.43,49.43,32700.0
2013-05-21 13:50:00,49.43,49.47,49.43,49.45,7000.0,49.43,49.47,49.43,49.45,7000.0
2013-05-21 13:55:00,49.45,49.46,49.43,49.45,10100.0,49.45,49.46,49.43,49.45,10100.0
2013-05-21 14:00:00,49.45,49.55,49.45,49.47,18300.0,49.45,49.55,49.45,49.47,18300.0
2013-05-21 14:05:00,49.47,49.47,49.39,49.42,45400.0,49.47,49.47,49.39,49.42,45400.0
2013-05-21 14:10:00,49.42,49.5,49.42,49.48,12600.0,49.42,49.5,49.42,49.48,12600.0
2013-05-21 14:15:00,49.48,49.55,49.48,49.55,23700.0,49.48,49.55,49.48,49.55,23700.0
2013-05-21 14:20:00,49.54,49.55,49.5,49.52,18800.0,49.54,49.55,49.5,49.52,18800.0
2013-05-21 14:25:00,49.53,49.53,49.38,49.4,30700.0,49.53,49.53,49.38,49.4,30700.0
2013-05-21 14:30:00,49.39,49.48,49.37,49.48,10800.0,49.39,49.48,49.37,49.48,10800.0
2013-05-21 14:35:00,49.48,49.51,49.47,49.5,16700.0,49.48,49.51,49.47,49.5,16700.0
2013-05-21 14:40:00,49.5,49.51,49.47,49.49,11900.0,49.5,49.51,49.47,49.49,11900.0
2013-05-21 14:45:00,49.48,49.5,49.42,49.5,22400.0,49.48,49.5,49.42,49.5,22400.0
2013-05-21 14:50:00,49.49,49.51,49.48,49.5,19800.0,49.49,49.51,49.48,49.5,19800.0
2013-05-21 14:55:00,49.5,49.54,49.49,49.5,13500.0,49.5,49.54,49.49,49.5,13500.0
2013-05-21 15:00:00,49.5,49.54,49.46,49.46,30700.0,49.5,49.54,49.46,49.46,30700.0
2013-05-21 15:05:00,49.45,49.5,49.45,49.45,15900.0,49.45,49.5,49.45,49.45,15900.0
2013-05-21 15:10:00,49.46,49.5,49.45,49.5,12700.0,49.46,49.5,49.45,49.5,12700.0
2013-05-21 15:15:00,49.5,49.5,49.41,49.41,13300.0,49.5,49.5,49.41,49.41,13300.0
2013-05-21 15:20:00,49.42,49.5,49.4,49.48,15800.0,49.42,49.5,49.4,49.48,15800.0
2013-05-21 15:25:00,49.48,49.49,49.44,49.45,17700.0,49.48,49.49,49.44,49.45,17700.0
2013-05-21 15:30:00,49.44,49.47,49.44,49.47,13100.0,49.44,49.47,49.44,49.47,13100.0
2013-05-21 15:35:00,49.47,49.47,49.44,49.45,39300.0,49.47,49.47,49.44,49.45,39300.0
2013-05-21 15:40:00,49.44,49.45,49.38,49.38,57200.0,49.44,49.45,49.38,49.38,57200.0
2013-05-21 15:45:00,49.39,49.4,49.37,49.4,26500.0,49.39,49.4,49.37,49.4,26500.0
2013-05-21 15:50:00,49.4,49.4,49.39,49.4,52200.0,49.4,49.4,49.39,49.4,52200.0
2013-05-21 15:55:00,49.4,49.43,49.35,49.36,123300.0,49.4,49.43,49.35,49.36,123300.0
2013-05-22 09:30:00,49.54,49.64,49.03,49.18,115900.0,49.54,49.64,49.03,49.18,115900.0
2013-05-22 09:35:00,49.19,49.26,49.05,49.21,120000.0,49.19,49.26,49.05,49.21,120000.0
2013-05-22 09:40:00,49.25,49.39,49.23,49.28,18100.0,49.25,49.39,49.23,49.28,18100.0
2013-05-22 09:45:00,49.29,49.33,49.14,49.14,29900.0,49.29,49.33,49.14,49.14,29900.0
2013-05-22 09:50:00,49.13,49.21,49.11,49.15,31800.0,49.13,49.21,49.11,49.15,31800.0
2013-05-22 09:55:00,49.14,49.17,49.11,49.14,29000.0,49.14,49.17,49.11,49.14,29000.0
2013-05-22 10:00:00,49.12,49.24,49.1,49.2,22700.0,49.12,49.24,49.1,49.2,22700.0
2013-05-22 10:05:00,49.19,49.3,49.19,49.27,22700.0,49.19,49.3,49.19,49.27,22700.0
2013-05-22 10:10:00,49.28,49.33,49.26,49.31,27800.0,49.28,49.33,49.26,49.31,27800.0
2013-05-22 10:15:00,49.32,49.43,49.27,49.4,36100.0,49.32,49.43,49.27,49.4,36100.0
2013-05-22 10:20:00,49.41,49.5,49.38,49.49,63200.0,49.41,49.5,49.38,49.49,63200.0
2013-05-22 10:25:00,49.48,49.56,49.45,49.5,122100.0,49.48,49.56,49.45,49.5,122100.0
2013-05-22 10:30:00,49.5,49.59,49.4,49.42,63800.0,49.5,49.59,49.4,49.42,63800.0
2013-05-22 10:35:00,49.38,49.47,49.36,49.4,60000.0,49.38,49.47,49.36,49.4,60000.0
2013-05-22 10:40:00,49.39,49.48,49.37,49.46,42000.0,49.39,49.48,49.37,49.46,42000.0
2013-05-22 10:45:00,49.44,49.44,49.35,49.36,16400.0,49.44,49.44,49.35,49.36,16400.0
2013-05-22 10:50:00,49.38,49.44,49.35,49.41,35900.0,49.38,49.44,49.35,49.41,35900.0
2013-05-22 10:55:00,49.41,49.44,49.35,49.38,38000.0,49.41,49.44,49.35,49.38,38000.0
2013-05-22 11:00:00,49.39,49.42,49.32,49.38,56400.0,49.39,49.42,49.32,49.38,56400.0
2013-05-22 11:05:00,49.38,49.45,49.36,49.4,32100.0,49.38,49.45,49.36,49.4,32100.0
2013-05-22 11:10:00,49.4,49.53,49.38,49.45,33100.0,49.4,49.53,49.38,49.45,33100.0
2013-05-22 11:15:00,49.49,49.49,49.45,49.49,69800.0,49.49,49.49,49.45,49.49,69800.0
2013-05-22 11:20:00,49.48,49.5,49.48,49.49,15300.0,49.48,49.5,49.48,49.49,15300.0
2013-05-22 11:25:00,49.48,49.5,49.46,49.48,22200.0,49.48,49.5,49.46,49.48,22200.0
2013-05-22 11:30:00,49.47,49.5,49.36,49.39,18700.0,49.47,49.5,49.36,49.39,18700.0
2013-05-22 11:35:00,49.36,49.39,49.34,49.35,11600.0,49.36,49.39,49.34,49.35,11600.0
2013-05-22 11:40:00,49.34,49.36,49.31,49.31,23100.0,49.34,49.36,49.31,49.31,23100.0
2013-05-22 11:45:00,49.31,49.48,49.31,49.42,16200.0,49.31,49.48,49.31,49.42,16200.0
2013-05-22 11:50:00,49.4,49.43,49.38,49.39,6500.0,49.4,49.43,49.38,49.39,6500.0
2013-05-22 11:55:00,49.4,49.5,49.4,49.44,34100.0,49.4,49.5,49.4,49.44,34100.0
2013-05-22 12:00:00,49.44,49.46,49.43,49.45,17800.0,49.44,49.46,49.43,49.45,17800.0
2013-05-22 12:05:00,49.45,49.46,49.43,49.46,16900.0,49.45,49.46,49.43,49.46,16900.0
2013-05-22 12:10:00,49.46,49.48,49.43,49.46,11000.0,49.46,49.48,49.43,49.46,11000.0
2013-05-22 12:15:00,49.46,49.49,49.45,49.46,10100.0,49.46,49.49,49.45,49.46,10100.0
2013-05-22 12:20:00,49.46,49.46,49.41,49.44,10100.0,49.46,49.46,49.41,49.44,10100.0
2013-05-22 12:25:00,49.44,49.45,49.37,49.37,19400.0,49.44,49.45,49.37,49.37,19400.0
2013-05-22 12:30:00,49.4,49.4,49.24,49.25,50700.0,49.4,49.4,49.24,49.25,50700.0
2013-05-22 12:35:00,49.26,49.26,49.13,49.13,15300.0,49.26,49.26,49.13,49.13,15300.0
2013-05-22 12:40:00,49.15,49.26,49.14,49.26,21500.0,49.15,49.26,49.14,49.26,21500.0
2013-05-22 12:45:00,49.27,49.3,49.27,49.27,8400.0,49.27,49.3,49.27,49.27,8400.0
2013-05-22 12:50:00,49.28,49.32,49.28,49.29,9300.0,49.28,49.32,49.28,49.29,9300.0
2013-05-22 12:55:00,49.31,49.4,49.31,49.39,9600.0,49.31,49.4,49.31,49.39,9600.0
2013-05-22 13:00:00,49.39,49.42,49.38,49.4,11100.0,49.39,49.42,49.38,49.4,11100.0
2013-05-22 13:05:00,49.41,49.42,49.29,49.31,19600.0,49.41,49.42,49.29,49.31,19600.0
2013-05-22 13:10:00,49.31,49.31,49.12,49.13,22900.0,49.31,49.31,49.12,49.13,22900.0
2013-05-22 13:15:00,49.14,49.15,49.07,49.09,25700.0,49.14,49.15,49.07,49.09,25700.0
2013-05-22 13:20:00,49.09,49.1,49.01,49.06,21300.0,49.09,49.1,49.01,49.06,21300.0
2013-05-22 13:25:00,49.05,49.06,48.99,49.02,41200.0,49.05,49.06,48.99,49.02,41200.0
2013-05-22 13:30:00,49.0,49.01,48.93,48.96,24200.0,49.0,49.01,48.93,48.96,24200.0
2013-05-22 13:35:00,48.96,49.02,48.94,48.95,19000.0,48.96,49.02,48.94,48.95,19000.0
2013-05-22 13:40:00,48.95,48.96,48.86,48.86,23900.0,48.95,48.96,48.86,48.86,23900.0
2013-05-22 13:45:00,48.86,48.92,48.77,48.86,51900.0,48.86,48.92,48.77,48.86,51900.0
2013-05-22 13:50:00,48.86,48.93,48.86,48.89,44400.0,48.86,48.93,48.86,48.89,44400.0
2013-05-22 13:55:00,48.89,49.0,48.89,48.92,21800.0,48.89,49.0,48.89,48.92,21800.0
2013-05-22 14:00:00,48.94,48.97,48.76,48.76,35600.0,48.94,48.97,48.76,48.76,35600.0
2013-05-22 14:05:00,48.77,48.88,48.68,48.75,37300.0,48.77,48.88,48.68,48.75,37300.0
2013-05-22 14:10:00,48.75,48.81,48.69,48.74,29100.0,48.75,48.81,48.69,48.74,29100.0
2013-05-22 14:15:00,48.74,48.83,48.71,48.83,17800.0,48.74,48.83,48.71,48.83,17800.0
2013-05-22 14:20:00,48.83,48.86,48.81,48.82,33000.0,48.83,48.86,48.81,48.82,33000.0
2013-05-22 14:25:00,48.82,48.83,48.76,48.78,20700.0,48.82,48.83,48.76,48.78,20700.0
2013-05-22 14:30:00,48.77,48.8,48.77,48.77,21600.0,48.77,48.8,48.77,48.77,21600.0
2013-05-22 14:35:00,48.77,48.78,48.66,48.68,36300.0,48.77,48.78,48.66,48.68,36300.0
2013-05-22 14:40:00,48.68,48.68,48.51,48.52,50800.0,48.68,48.68,48.51,48.52,50800.0
2013-05-22 14:45:00,48.52,48.52,48.43,48.46,53000.0,48.52,48.52,48.43,48.46,53000.0
2013-05-22 14:50:00,48.46,48.46,48.38,48.43,78400.0,48.46,48.46,48.38,48.43,78400.0
2013-05-22 14:55:00,48.44,48.5,48.42,48.5,35100.0,48.44,48.5,48.42,48.5,35100.0
2013-05-22 15:00:00,48.49,48.51,48.46,48.48,46100.0,48.49,48.51,48.46,48.48,46100.0
2013-05-22 15:05:00,48.49,48.58,48.48,48.54,61200.0,48.49,48.58,48.48,48.54,61200.0
2013-05-22 15:10:00,48.54,48.54,48.42,48.43,34000.0,48.54,48.54,48.42,48.43,34000.0
2013-05-22 15:15:00,48.43,48.46,48.39,48.41,37600.0,48.43,48.46,48.39,48.41,37600.0
2013-05-22 15:20:00,48.41,48.47,48.39,48.42,32400.0,48.41,48.47,48.39,48.42,32400.0
2013-05-22 15:25:00,48.42,48.43,48.28,48.29,52000.0,48.42,48.43,48.28,48.29,52000.0
2013-05-22 15:30:00,48.3,48.31,48.14,48.18,85700.0,48.3,48.31,48.14,48.18,85700.0
2013-05-22 15:35:00,48.19,48.19,48.12,48.12,51600.0,48.19,48.19,48.12,48.12,51600.0
2013-05-22 15:40:00,48.12,48.18,48.08,48.15,83700.0,48.12,48.18,48.08,48.15,83700.0
2013-05-22 15:45:00,48.16,48.26,48.11,48.15,82800.0,48.16,48.26,48.11,48.15,82800.0
2013-05-22 15:50:00,48.15,48.39,48.15,48.34,100400.0,48.15,48.39,48.15,48.34,100400.0
2013-05-22 15:55:00,48.35,48.42,48.32,48.37,133700.0,48.35,48.42,48.32,48.37,133700.0
2013-05-23 09:30:00,49.9,49.9,48.63,49.59,251500.0,49.9,49.9,48.63,49.59,251500.0
2013-05-23 09:35:00,49.64,49.88,49.5,49.67,164000.0,49.64,49.88,49.5,49.67,164000.0
2013-05-23 09:40:00,49.63,50.25,49.63,50.09,206100.0,49.63,50.25,49.63,50.09,206100.0
2013-05-23 09:45:00,50.0,50.41,49.99,50.22,174700.0,50.0,50.41,49.99,50.22,174700.0
2013-05-23 09:50:00,50.22,50.26,49.5,50.21,123200.0,50.22,50.26,49.5,50.21,123200.0
2013-05-23 09:55:00,50.21,51.0,50.17,50.85,189900.0,50.21,51.0,50.17,50.85,189900.0
2013-05-23 10:00:00,50.84,50.88,50.35,50.35,143000.0,50.84,50.88,50.35,50.35,143000.0
2013-05-23 10:05:00,50.34,50.51,50.21,50.46,114400.0,50.34,50.51,50.21,50.46,114400.0
2013-05-23 10:10:00,50.5,50.77,50.47,50.66,71400.0,50.5,50.77,50.47,50.66,71400.0
2013-05-23 10:15:00,50.66,51.09,50.66,51.05,95700.0,50.66,51.09,50.66,51.05,95700.0
2013-05-23 10:20:00,51.09,51.2,50.86,51.0,114300.0,51.09,51.2,50.86,51.0,114300.0
2013-05-23 10:25:00,50.97,50.97,50.65,50.71,46700.0,50.97,50.97,50.65,50.71,46700.0
2013-05-23 10:30:00,50.7,50.71,50.3,50.5,128300.0,50.7,50.71,50.3,50.5,128300.0
2013-05-23 10:35:00,50.51,50.58,50.43,50.49,57200.0,50.51,50.58,50.43,50.49,57200.0
2013-05-23 10:40:00,50.49,50.83,50.48,50.82,59100.0,50.49,50.83,50.48,50.82,59100.0
2013-05-23 10:45:00,50.81,50.81,50.5,50.64,35000.0,50.81,50.81,50.5,50.64,35000.0
2013-05-23 10:50:00,50.63,50.79,50.59,50.79,28900.0,50.63,50.79,50.59,50.79,28900.0
2013-05-23 10:55:00,50.79,50.91,50.64,50.64,79200.0,50.79,50.91,50.64,50.64,79200.0
2013-05-23 11:00:00,50.66,50.75,50.61,50.71,37300.0,50.66,50.75,50.61,50.71,37300.0
2013-05-23 11:05:00,50.71,50.76,50.65,50.66,18900.0,50.71,50.76,50.65,50.66,18900.0
2013-05-23 11:10:00,50.66,50.79,50.62,50.72,46700.0,50.66,50.79,50.62,50.72,46700.0
2013-05-23 11:15:00,50.72,50.8,50.69,50.74,70300.0,50.72,50.8,50.69,50.74,70300.0
2013-05-23 11:20:00,50.75,50.75,50.66,50.72,32300.0,50.75,50.75,50.66,50.72,32300.0
2013-05-23 11:25:00,50.7,50.73,50.55,50.55,24500.0,50.7,50.73,50.55,50.55,24500.0
2013-05-23 11:30:00,50.55,50.68,50.55,50.68,19100.0,50.55,50.68,50.55,50.68,19100.0
2013-05-23 11:35:00,50.68,50.72,50.67,50.7,29900.0,50.68,50.72,50.67,50.7,29900.0
2013-05-23 11:40:00,50.7,50.72,50.6,50.6,35000.0,50.7,50.72,50.6,50.6,35000.0
2013-05-23 11:45:00,50.61,50.64,50.51,50.55,27000.0,50.61,50.64,50.51,50.55,27000.0
2013-05-23 11:50:00,50.58,50.62,50.55,50.62,14100.0,50.58,50.62,50.55,50.62,14100.0
2013-05-23 11:55:00,50.63,50.63,50.37,50.38,22300.0,50.63,50.63,50.37,50.38,22300.0
2013-05-23 12:00:00,50.38,50.47,50.38,50.43,31300.0,50.38,50.47,50.38,50.43,31300.0
2013-05-23 12:05:00,50.45,50.67,50.43,50.62,14500.0,50.45,50.67,50.43,50.62,14500.0
2013-05-23 12:10:00,50.62,50.66,50.55,50.57,20700.0,50.62,50.66,50.55,50.57,20700.0
2013-05-23 12:15:00,50.57,50.58,50.52,50.56,9300.0,50.57,50.58,50.52,50.56,9300.0
2013-05-23 12:20:00,50.56,50.58,50.54,50.54,15200.0,50.56,50.58,50.54,50.54,15200.0
2013-05-23 12:25:00,50.56,50.59,50.5,50.5,22300.0,50.56,50.59,50.5,50.5,22300.0
2013-05-23 12:30:00,50.5,50.5,50.27,50.39,32400.0,50.5,50.5,50.27,50.39,32400.0
2013-05-23 12:35:00,50.4,50.4,50.3,50.31,31800.0,50.4,50.4,50.3,50.31,31800.0
2013-05-23 12:40:00,50.36,50.37,50.21,50.29,17600.0,50.36,50.37,50.21,50.29,17600.0
2013-05-23 12:45:00,50.3,50.39,50.3,50.35,17800.0,50.3,50.39,50.3,50.35,17800.0
2013-05-23 12:50:00,50.34,50.37,50.3,50.37,11800.0,50.34,50.37,50.3,50.37,11800.0
2013-05-23 12:55:00,50.37,50.47,50.37,50.42,16700.0,50.37,50.47,50.37,50.42,16700.0
2013-05-23 13:00:00,50.41,50.49,50.41,50.48,11300.0,50.41,50.49,50.41,50.48,11300.0
2013-05-23 13:05:00,50.49,50.55,50.44,50.44,16500.0,50.49,50.55,50.44,50.44,16500.0
2013-05-23 13:10:00,50.45,50.45,50.25,50.25,15500.0,50.45,50.45,50.25,50.25,15500.0
2013-05-23 13:15:00,50.26,50.28,50.25,50.28,13700.0,50.26,50.28,50.25,50.28,13700.0
2013-05-23 13:20:00,50.28,50.37,50.25,50.26,25600.0,50.28,50.37,50.25,50.26,25600.0
2013-05-23 13:25:00,50.26,50.27,50.09,50.09,37100.0,50.26,50.27,50.09,50.09,37100.0
2013-05-23 13:30:00,50.09,50.25,50.09,50.23,30500.0,50.09,50.25,50.09,50.23,30500.0
2013-05-23 13:35:00,50.23,50.3,50.07,50.28,46200.0,50.23,50.3,50.07,50.28,46200.0
2013-05-23 13:40:00,50.26,50.26,50.1,50.14,10400.0,50.26,50.26,50.1,50.14,10400.0
2013-05-23 13:45:00,50.14,50.18,50.11,50.18,13500.0,50.14,50.18,50.11,50.18,13500.0
2013-05-23 13:50:00,50.19,50.25,50.16,50.16,14000.0,50.19,50.25,50.16,50.16,14000.0
2013-05-23 13:55:00,50.16,50.21,50.11,50.21,19400.0,50.16,50.21,50.11,50.21,19400.0
2013-05-23 14:00:00,50.2,50.33,50.17,50.22,30300.0,50.2,50.33,50.17,50.22,30300.0
2013-05-23 14:05:00,50.21,50.36,50.2,50.35,18700.0,50.21,50.36,50.2,50.35,18700.0
2013-05-23 14:10:00,50.36,50.36,50.27,50.28,20000.0,50.36,50.36,50.27,50.28,20000.0
2013-05-23 14:15:00,50.29,50.33,50.28,50.32,17800.0,50.29,50.33,50.28,50.32,17800.0
2013-05-23 14:20:00,50.33,50.43,50.32,50.41,38900.0,50.33,50.43,50.32,50.41,38900.0
2013-05-23 14:25:00,50.41,50.46,50.4,50.43,25300.0,50.41,50.46,50.4,50.43,25300.0
2013-05-23 14:30:00,50.43,50.43,50.23,50.28,38400.0,50.43,50.43,50.23,50.28,38400.0
2013-05-23 14:35:00,50.28,50.34,50.23,50.34,16000.0,50.28,50.34,50.23,50.34,16000.0
2013-05-23 14:40:00,50.35,50.52,50.35,50.52,26000.0,50.35,50.52,50.35,50.52,26000.0
2013-05-23 14:45:00,50.52,50.52,50.38,50.43,56500.0,50.52,50.52,50.38,50.43,56500.0
2013-05-23 14:50:00,50.41,50.44,50.3,50.33,26000.0,50.41,50.44,50.3,50.33,26000.0
2013-05-23 14:55:00,50.34,50.35,50.23,50.29,35200.0,50.34,50.35,50.23,50.29,35200.0
2013-05-23 15:00:00,50.29,50.43,50.29,50.35,25400.0,50.29,50.43,50.29,50.35,25400.0
2013-05-23 15:05:00,50.35,50.35,50.25,50.26,28400.0,50.35,50.35,50.25,50.26,28400.0
2013-05-23 15:10:00,50.26,50.35,50.25,50.27,38100.0,50.26,50.35,50.25,50.27,38100.0
2013-05-23 15:15:00,50.27,50.3,50.11,50.19,45600.0,50.27,50.3,50.11,50.19,45600.0
2013-05-23 15:20:00,50.19,50.29,50.19,50.26,40000.0,50.19,50.29,50.19,50.26,40000.0
2013-05-23 15:25:00,50.26,50.33,50.24,50.32,38100.0,50.26,50.33,50.24,50.32,38100.0
2013-05-23 15:30:00,50.32,50.34,50.23,50.25,36400.0,50.32,50.34,50.23,50.25,36400.0
2013-05-23 15:35:00,50.25,50.3,50.19,50.25,60800.0,50.25,50.3,50.19,50.25,60800.0
2013-05-23 15:40:00,50.25,50.33,50.25,50.3,53200.0,50.25,50.33,50.25,50.3,53200.0
2013-05-23 15:45:00,50.29,50.33,50.22,50.24,79000.0,50.29,50.33,50.22,50.24,79000.0
2013-05-23 15:50:00,50.23,50.31,50.2,50.28,170200.0,50.23,50.31,50.2,50.28,170200.0
2013-05-23 15:55:00,50.28,50.36,50.14,50.19,255000.0,50.28,50.36,50.14,50.19,255000.0
2013-05-24 09:30:00,50.01,50.25,49.86,49.87,94900.0,50.01,50.25,49.86,49.87,94900.0
2013-05-24 09:35:00,49.95,50.08,49.88,49.97,48800.0,49.95,50.08,49.88,49.97,48800.0
2013-05-24 09:40:00,49.97,50.1,49.91,50.0,18800.0,49.97,50.1,49.91,50.0,18800.0
2013-05-24 09:45:00,50.02,50.15,49.97,50.01,26000.0,50.02,50.15,49.97,50.01,26000.0
2013-05-24 09:50:00,50.05,50.13,50.0,50.08,29100.0,50.05,50.13,50.0,50.08,29100.0
2013-05-24 09:55:00,50.08,50.2,49.99,50.19,39500.0,50.08,50.2,49.99,50.19,39500.0
2013-05-24 10:00:00,50.2,50.2,50.1,50.16,61500.0,50.2,50.2,50.1,50.16,61500.0
2013-05-24 10:05:00,50.15,50.16,50.06,50.12,39700.0,50.15,50.16,50.06,50.12,39700.0
2013-05-24 10:10:00,50.13,50.21,50.06,50.15,36200.0,50.13,50.21,50.06,50.15,36200.0
2013-05-24 10:15:00,50.15,50.18,50.03,50.05,44700.0,50.15,50.18,50.03,50.05,44700.0
2013-05-24 10:20:00,50.06,50.09,50.0,50.02,42900.0,50.06,50.09,50.0,50.02,42900.0
2013-05-24 10:25:00,50.01,50.07,49.99,50.01,23000.0,50.01,50.07,49.99,50.01,23000.0
2013-05-24 10:30:00,50.02,50.07,49.98,50.01,32500.0,50.02,50.07,49.98,50.01,32500.0
2013-05-24 10:35:00,50.01,50.23,50.0,50.2,24500.0,50.01,50.23,50.0,50.2,24500.0
2013-05-24 10:40:00,50.2,50.31,50.17,50.3,26100.0,50.2,50.31,50.17,50.3,26100.0
2013-05-24 10:45:00,50.28,50.3,50.07,50.07,15000.0,50.28,50.3,50.07,50.07,15000.0
2013-05-24 10:50:00,50.08,50.13,50.02,50.1,47200.0,50.08,50.13,50.02,50.1,47200.0
2013-05-24 10:55:00,50.1,50.12,50.02,50.11,17100.0,50.1,50.12,50.02,50.11,17100.0
2013-05-24 11:00:00,50.11,50.11,49.98,50.08,17600.0,50.11,50.11,49.98,50.08,17600.0
2013-05-24 11:05:00,50.07,50.13,50.02,50.11,19700.0,50.07,50.13,50.02,50.11,19700.0
2013-05-24 11:10:00,50.09,50.14,50.03,50.14,19500.0,50.09,50.14,50.03,50.14,19500.0
2013-05-24 11:15:00,50.15,50.21,50.13,50.2,26800.0,50.15,50.21,50.13,50.2,26800.0
2013-05-24 11:20:00,50.21,50.22,50.13,50.14,17700.0,50.21,50.22,50.13,50.14,17700.0
2013-05-24 11:25:00,50.15,50.19,50.13,50.13,13200.0,50.15,50.19,50.13,50.13,13200.0
2013-05-24 11:30:00,50.13,50.14,50.02,50.03,14800.0,50.13,50.14,50.02,50.03,14800.0
2013-05-24 11:35:00,50.03,50.14,50.0,50.14,18100.0,50.03,50.14,50.0,50.14,18100.0
2013-05-24 11:40:00,50.15,50.25,50.14,50.22,14100.0,50.15,50.25,50.14,50.22,14100.0
2013-05-24 11:45:00,50.2,50.26,50.15,50.2,17400.0,50.2,50.26,50.15,50.2,17400.0
2013-05-24 11:50:00,50.2,50.23,50.16,50.17,32000.0,50.2,50.23,50.16,50.17,32000.0
2013-05-24 11:55:00,50.17,50.19,50.1,50.12,10800.0,50.17,50.19,50.1,50.12,10800.0
2013-05-24 12:00:00,50.12,50.16,50.1,50.1,14200.0,50.12,50.16,50.1,50.1,14200.0
2013-05-24 12:05:00,50.11,50.11,50.04,50.04,9500.0,50.11,50.11,50.04,50.04,9500.0
2013-05-24 12:10:00,50.05,50.09,50.04,50.04,17000.0,50.05,50.09,50.04,50.04,17000.0
2013-05-24 12:15:00,50.05,50.14,50.04,50.08,11800.0,50.05,50.14,50.04,50.08,11800.0
2013-05-24 12:20:00,50.08,50.08,50.03,50.04,12600.0,50.08,50.08,50.03,50.04,12600.0
2013-05-24 12:25:00,50.04,50.17,50.02,50.17,12500.0,50.04,50.17,50.02,50.17,12500.0
2013-05-24 12:30:00,50.16,50.2,50.02,50.04,25500.0,50.16,50.2,50.02,50.04,25500.0
2013-05-24 12:35:00,50.05,50.13,50.01,50.13,15700.0,50.05,50.13,50.01,50.13,15700.0
2013-05-24 12:40:00,50.12,50.16,50.1,50.11,7600.0,50.12,50.16,50.1,50.11,7600.0
2013-05-24 12:45:00,50.1,50.1,50.07,50.07,18300.0,50.1,50.1,50.07,50.07,18300.0
2013-05-24 12:50:00,50.06,50.09,50.06,50.07,7700.0,50.06,50.09,50.06,50.07,7700.0
2013-05-24 12:55:00,50.08,50.08,50.0,50.04,19700.0,50.08,50.08,50.0,50.04,19700.0
2013-05-24 13:00:00,50.05,50.1,50.04,50.1,11800.0,50.05,50.1,50.04,50.1,11800.0
2013-05-24 13:05:00,50.11,50.13,50.07,50.07,9800.0,50.11,50.13,50.07,50.07,9800.0
2013-05-24 13:10:00,50.08,50.14,50.05,50.14,16600.0,50.08,50.14,50.05,50.14,16600.0
2013-05-24 13:15:00,50.14,50.23,50.14,50.23,6600.0,50.14,50.23,50.14,50.23,6600.0
2013-05-24 13:20:00,50.23,50.23,50.14,50.16,34500.0,50.23,50.23,50.14,50.16,34500.0
2013-05-24 13:25:00,50.17,50.19,50.16,50.19,9700.0,50.17,50.19,50.16,50.19,9700.0
2013-05-24 13:30:00,50.19,50.21,50.14,50.15,28600.0,50.19,50.21,50.14,50.15,28600.0
2013-05-24 13:35:00,50.15,50.17,50.14,50.17,11000.0,50.15,50.17,50.14,50.17,11000.0
2013-05-24 13:40:00,50.16,50.2,50.16,50.17,7400.0,50.16,50.2,50.16,50.17,7400.0
2013-05-24 13:45:00,50.16,50.18,50.14,50.18,10000.0,50.16,50.18,50.14,50.18,10000.0
2013-05-24 13:50:00,50.18,50.18,50.14,50.15,7500.0,50.18,50.18,50.14,50.15,7500.0
2013-05-24 13:55:00,50.16,50.19,50.15,50.19,8100.0,50.16,50.19,50.15,50.19,8100.0
2013-05-24 14:00:00,50.19,50.23,50.18,50.23,29600.0,50.19,50.23,50.18,50.23,29600.0
2013-05-24 14:05:00,50.24,50.27,50.19,50.21,24000.0,50.24,50.27,50.19,50.21,24000.0
2013-05-24 14:10:00,50.2,50.26,50.2,50.26,10400.0,50.2,50.26,50.2,50.26,10400.0
2013-05-24 14:15:00,50.25,50.26,50.23,50.26,21900.0,50.25,50.26,50.23,50.26,21900.0
2013-05-24 14:20:00,50.25,50.32,50.24,50.31,26700.0,50.25,50.32,50.24,50.31,26700.0
2013-05-24 14:25:00,50.32,50.33,50.23,50.23,14200.0,50.32,50.33,50.23,50.23,14200.0
2013-05-24 14:30:00,50.23,50.27,50.23,50.26,17800.0,50.23,50.27,50.23,50.26,17800.0
2013-05-24 14:35:00,50.25,50.26,50.2,50.22,7500.0,50.25,50.26,50.2,50.22,7500.0
2013-05-24 14:40:00,50.22,50.32,50.22,50.32,11200.0,50.22,50.32,50.22,50.32,11200.0
2013-05-24 14:45:00,50.31,50.31,50.22,50.22,17600.0,50.31,50.31,50.22,50.22,17600.0
2013-05-24 14:50:00,50.22,50.25,50.2,50.21,10200.0,50.22,50.25,50.2,50.21,10200.0
2013-05-24 14:55:00,50.21,50.25,50.2,50.25,12300.0,50.21,50.25,50.2,50.25,12300.0
2013-05-24 15:00:00,50.25,50.25,50.21,50.21,6400.0,50.25,50.25,50.21,50.21,6400.0
2013-05-24 15:05:00,50.21,50.26,50.21,50.23,13500.0,50.21,50.26,50.21,50.23,13500.0
2013-05-24 15:10:00,50.22,50.23,50.2,50.2,17400.0,50.22,50.23,50.2,50.2,17400.0
2013-05-24 15:15:00,50.2,50.22,50.19,50.2,20600.0,50.2,50.22,50.19,50.2,20600.0
2013-05-24 15:20:00,50.2,50.23,50.18,50.18,31500.0,50.2,50.23,50.18,50.18,31500.0
2013-05-24 15:25:00,50.18,50.2,50.17,50.19,16700.0,50.18,50.2,50.17,50.19,16700.0
2013-05-24 15:30:00,50.2,50.21,50.11,50.16,20900.0,50.2,50.21,50.11,50.16,20900.0
2013-05-24 15:35:00,50.16,50.17,50.11,50.12,37900.0,50.16,50.17,50.11,50.12,37900.0
2013-05-24 15:40:00,50.12,50.19,50.12,50.18,21900.0,50.12,50.19,50.12,50.18,21900.0
2013-05-24 15:45:00,50.18,50.2,50.18,50.2,25000.0,50.18,50.2,50.18,50.2,25000.0
2013-05-24 15:50:00,50.19,50.2,50.13,50.19,86500.0,50.19,50.2,50.13,50.19,86500.0
2013-05-24 15:55:00,50.18,50.27,50.18,50.25,103000.0,50.18,50.27,50.18,50.25,103000.0
2013-05-28 09:30:00,50.68,50.75,50.51,50.59,61800.0,50.68,50.75,50.51,50.59,61800.0
2013-05-28 09:35:00,50.6,50.62,50.33,50.33,27400.0,50.6,50.62,50.33,50.33,27400.0
2013-05-28 09:40:00,50.33,50.34,50.23,50.29,62800.0,50.33,50.34,50.23,50.29,62800.0
2013-05-28 09:45:00,50.29,50.5,50.29,50.5,26600.0,50.29,50.5,50.29,50.5,26600.0
2013-05-28 09:50:00,50.5,50.54,50.27,50.37,29700.0,50.5,50.54,50.27,50.37,29700.0
2013-05-28 09:55:00,50.38,50.53,50.38,50.51,16100.0,50.38,50.53,50.38,50.51,16100.0
2013-05-28 10:00:00,50.53,50.6,50.47,50.54,11600.0,50.53,50.6,50.47,50.54,11600.0
2013-05-28 10:05:00,50.54,50.71,50.52,50.71,26500.0,50.54,50.71,50.52,50.71,26500.0
2013-05-28 10:10:00,50.73,50.8,50.71,50.79,19000.0,50.73,50.8,50.71,50.79,19000.0
2013-05-28 10:15:00,50.79,50.84,50.77,50.84,7100.0,50.79,50.84,50.77,50.84,7100.0
2013-05-28 10:20:00,50.82,50.93,50.82,50.9,25500.0,50.82,50.93,50.82,50.9,25500.0
2013-05-28 10:25:00,50.92,50.92,50.87,50.9,15400.0,50.92,50.92,50.87,50.9,15400.0
2013-05-28 10:30:00,50.9,50.98,50.9,50.95,12800.0,50.9,50.98,50.9,50.95,12800.0
2013-05-28 10:35:00,50.95,50.95,50.85,50.86,13400.0,50.95,50.95,50.85,50.86,13400.0
2013-05-28 10:40:00,50.86,50.86,50.79,50.8,15500.0,50.86,50.86,50.79,50.8,15500.0
2013-05-28 10:45:00,50.8,50.89,50.78,50.89,9800.0,50.8,50.89,50.78,50.89,9800.0
2013-05-28 10:50:00,50.89,50.91,50.82,50.84,24200.0,50.89,50.91,50.82,50.84,24200.0
2013-05-28 10:55:00,50.84,50.84,50.75,50.8,10100.0,50.84,50.84,50.75,50.8,10100.0
2013-05-28 11:00:00,50.8,50.83,50.71,50.75,14500.0,50.8,50.83,50.71,50.75,14500.0
2013-05-28 11:05:00,50.76,50.8,50.73,50.75,9500.0,50.76,50.8,50.73,50.75,9500.0
2013-05-28 11:10:00,50.75,50.82,50.74,50.78,19000.0,50.75,50.82,50.74,50.78,19000.0
2013-05-28 11:15:00,50.79,50.83,50.76,50.77,6300.0,50.79,50.83,50.76,50.77,6300.0
2013-05-28 11:20:00,50.76,50.79,50.7,50.71,11900.0,50.76,50.79,50.7,50.71,11900.0
2013-05-28 11:25:00,50.71,50.81,50.71,50.79,15100.0,50.71,50.81,50.71,50.79,15100.0
2013-05-28 11:30:00,50.79,50.82,50.7,50.78,52300.0,50.79,50.82,50.7,50.78,52300.0
2013-05-28 11:35:00,50.75,50.75,50.71,50.71,4100.0,50.75,50.75,50.71,50.71,4100.0
2013-05-28 11:40:00,50.71,50.78,50.7,50.77,4100.0,50.71,50.78,50.7,50.77,4100.0
2013-05-28 11:45:00,50.77,50.77,50.72,50.75,5500.0,50.77,50.77,50.72,50.75,5500.0
2013-05-28 11:50:00,50.74,50.79,50.72,50.75,18800.0,50.74,50.79,50.72,50.75,18800.0
2013-05-28 11:55:00,50.75,50.75,50.62,50.65,17900.0,50.75,50.75,50.62,50.65,17900.0
2013-05-28 12:00:00,50.64,50.65,50.55,50.61,11800.0,50.64,50.65,50.55,50.61,11800.0
2013-05-28 12:05:00,50.62,50.65,50.6,50.65,7600.0,50.62,50.65,50.6,50.65,7600.0
2013-05-28 12:10:00,50.63,50.65,50.58,50.58,7100.0,50.63,50.65,50.58,50.58,7100.0
2013-05-28 12:15:00,50.57,50.57,50.52,50.53,7200.0,50.57,50.57,50.52,50.53,7200.0
2013-05-28 12:20:00,50.53,50.54,50.48,50.49,6800.0,50.53,50.54,50.48,50.49,6800.0
2013-05-28 12:25:00,50.5,50.55,50.48,50.52,10500.0,50.5,50.55,50.48,50.52,10500.0
2013-05-28 12:30:00,50.51,50.53,50.48,50.52,11000.0,50.51,50.53,50.48,50.52,11000.0
2013-05-28 12:35:00,50.52,50.58,50.49,50.58,7000.0,50.52,50.58,50.49,50.58,7000.0
2013-05-28 12:40:00,50.56,50.63,50.56,50.63,4900.0,50.56,50.63,50.56,50.63,4900.0
2013-05-28 12:45:00,50.64,50.64,50.6,50.61,7400.0,50.64,50.64,50.6,50.61,7400.0
2013-05-28 12:50:00,50.61,50.62,50.56,50.57,2500.0,50.61,50.62,50.56,50.57,2500.0
2013-05-28 12:55:00,50.58,50.61,50.56,50.61,4200.0,50.58,50.61,50.56,50.61,4200.0
2013-05-28 13:00:00,50.62,50.69,50.62,50.68,5400.0,50.62,50.69,50.62,50.68,5400.0
2013-05-28 13:05:00,50.67,50.67,50.62,50.64,8600.0,50.67,50.67,50.62,50.64,8600.0
2013-05-28 13:10:00,50.63,50.7,50.63,50.64,10600.0,50.63,50.7,50.63,50.64,10600.0
2013-05-28 13:15:00,50.64,50.68,50.59,50.68,11600.0,50.64,50.68,50.59,50.68,11600.0
2013-05-28 13:20:00,50.68,50.69,50.62,50.68,12900.0,50.68,50.69,50.62,50.68,12900.0
2013-05-28 13:25:00,50.68,50.73,50.68,50.7,15100.0,50.68,50.73,50.68,50.7,15100.0
2013-05-28 13:30:00,50.7,50.7,50.61,50.63,13700.0,50.7,50.7,50.61,50.63,13700.0
2013-05-28 13:35:00,50.63,50.67,50.62,50.63,19900.0,50.63,50.67,50.62,50.63,19900.0
2013-05-28 13:40:00,50.62,50.66,50.61,50.63,11900.0,50.62,50.66,50.61,50.63,11900.0
2013-05-28 13:45:00,50.62,50.66,50.58,50.61,18400.0,50.62,50.66,50.58,50.61,18400.0
2013-05-28 13:50:00,50.6,50.61,50.56,50.56,9300.0,50.6,50.61,50.56,50.56,9300.0
2013-05-28 13:55:00,50.56,50.58,50.5,50.53,13200.0,50.56,50.58,50.5,50.53,13200.0
2013-05-28 14:00:00,50.52,50.54,50.48,50.54,16300.0,50.52,50.54,50.48,50.54,16300.0
2013-05-28 14:05:00,50.53,50.58,50.52,50.55,10600.0,50.53,50.58,50.52,50.55,10600.0
2013-05-28 14:10:00,50.55,50.57,50.48,50.48,13100.0,50.55,50.57,50.48,50.48,13100.0
2013-05-28 14:15:00,50.49,50.56,50.47,50.56,9000.0,50.49,50.56,50.47,50.56,9000.0
2013-05-28 14:20:00,50.56,50.56,50.51,50.51,9500.0,50.56,50.56,50.51,50.51,9500.0
2013-05-28 14:25:00,50.51,50.51,50.47,50.48,6800.0,50.51,50.51,50.47,50.48,6800.0
2013-05-28 14:30:00,50.48,50.5,50.44,50.45,10200.0,50.48,50.5,50.44,50.45,10200.0
2013-05-28 14:35:00,50.42,50.44,50.39,50.4,12400.0,50.42,50.44,50.39,50.4,12400.0
2013-05-28 14:40:00,50.39,50.49,50.38,50.47,9900.0,50.39,50.49,50.38,50.47,9900.0
2013-05-28 14:45:00,50.51,50.55,50.49,50.51,13100.0,50.51,50.55,50.49,50.51,13100.0
2013-05-28 14:50:00,50.52,50.61,50.51,50.58,11100.0,50.52,50.61,50.51,50.58,11100.0
2013-05-28 14:55:00,50.55,50.58,50.54,50.56,4400.0,50.55,50.58,50.54,50.56,4400.0
2013-05-28 15:00:00,50.56,50.56,50.5,50.54,8500.0,50.56,50.56,50.5,50.54,8500.0
2013-05-28 15:05:00,50.54,50.59,50.5,50.54,13200.0,50.54,50.59,50.5,50.54,13200.0
2013-05-28 15:10:00,50.54,50.54,50.48,50.52,12100.0,50.54,50.54,50.48,50.52,12100.0
2013-05-28 15:15:00,50.52,50.55,50.52,50.55,7100.0,50.52,50.55,50.52,50.55,7100.0
2013-05-28 15:20:00,50.57,50.6,50.52,50.53,10000.0,50.57,50.6,50.52,50.53,10000.0
2013-05-28 15:25:00,50.52,50.58,50.52,50.55,15000.0,50.52,50.58,50.52,50.55,15000.0
2013-05-28 15:30:00,50.55,50.59,50.55,50.58,21200.0,50.55,50.59,50.55,50.58,21200.0
2013-05-28 15:35:00,50.58,50.67,50.58,50.65,19400.0,50.58,50.67,50.58,50.65,19400.0
2013-05-28 15:40:00,50.64,50.67,50.61,50.61,11200.0,50.64,50.67,50.61,50.61,11200.0
2013-05-28 15:45:00,50.61,50.66,50.59,50.66,21100.0,50.61,50.66,50.59,50.66,21100.0
2013-05-28 15:50:00,50.65,50.66,50.6,50.6,44000.0,50.65,50.66,50.6,50.6,44000.0
2013-05-28 15:55:00,50.59,50.61,50.54,50.56,67900.0,50.59,50.61,50.54,50.56,67900.0
2013-05-29 09:30:00,50.23,50.5,50.03,50.05,27400.0,50.23,50.5,50.03,50.05,27400.0
2013-05-29 09:35:00,50.04,50.08,49.74,49.76,32800.0,50.04,50.08,49.74,49.76,32800.0
2013-05-29 09:40:00,49.75,49.76,49.62,49.71,28900.0,49.75,49.76,49.62,49.71,28900.0
2013-05-29 09:45:00,49.69,49.7,49.58,49.68,55800.0,49.69,49.7,49.58,49.68,55800.0
2013-05-29 09:50:00,49.67,49.75,49.51,49.6,24300.0,49.67,49.75,49.51,49.6,24300.0
2013-05-29 09:55:00,49.6,49.69,49.58,49.58,26400.0,49.6,49.69,49.58,49.58,26400.0
2013-05-29 10:00:00,49.58,49.81,49.58,49.81,27400.0,49.58,49.81,49.58,49.81,27400.0
2013-05-29 10:05:00,49.8,49.8,49.65,49.67,12200.0,49.8,49.8,49.65,49.67,12200.0
2013-05-29 10:10:00,49.69,49.81,49.66,49.72,22400.0,49.69,49.81,49.66,49.72,22400.0
2013-05-29 10:15:00,49.71,49.79,49.66,49.79,120600.0,49.71,49.79,49.66,49.79,120600.0
2013-05-29 10:20:00,49.77,49.77,49.62,49.64,18700.0,49.77,49.77,49.62,49.64,18700.0
2013-05-29 10:25:00,49.64,49.7,49.58,49.69,24200.0,49.64,49.7,49.58,49.69,24200.0
2013-05-29 10:30:00,49.68,49.75,49.68,49.74,12800.0,49.68,49.75,49.68,49.74,12800.0
2013-05-29 10:35:00,49.77,49.82,49.75,49.78,7600.0,49.77,49.82,49.75,49.78,7600.0
2013-05-29 10:40:00,49.77,49.78,49.69,49.7,57100.0,49.77,49.78,49.69,49.7,57100.0
2013-05-29 10:45:00,49.71,49.8,49.69,49.74,10700.0,49.71,49.8,49.69,49.74,10700.0
2013-05-29 10:50:00,49.73,49.76,49.73,49.74,8400.0,49.73,49.76,49.73,49.74,8400.0
2013-05-29 10:55:00,49.72,49.77,49.6,49.62,29300.0,49.72,49.77,49.6,49.62,29300.0
2013-05-29 11:00:00,49.6,49.63,49.51,49.55,16000.0,49.6,49.63,49.51,49.55,16000.0
2013-05-29 11:05:00,49.55,49.55,49.42,49.43,20100.0,49.55,49.55,49.42,49.43,20100.0
2013-05-29 11:10:00,49.44,49.57,49.44,49.57,8800.0,49.44,49.57,49.44,49.57,8800.0
2013-05-29 11:15:00,49.55,49.61,49.52,49.61,14200.0,49.55,49.61,49.52,49.61,14200.0
2013-05-29 11:20:00,49.61,49.7,49.59,49.7,6100.0,49.61,49.7,49.59,49.7,6100.0
2013-05-29 11:25:00,49.68,49.79,49.68,49.71,12900.0,49.68,49.79,49.68,49.71,12900.0
2013-05-29 11:30:00,49.71,49.82,49.71,49.77,14000.0,49.71,49.82,49.71,49.77,14000.0
2013-05-29 11:35:00,49.77,49.8,49.74,49.76,13000.0,49.77,49.8,49.74,49.76,13000.0
2013-05-29 11:40:00,49.74,49.75,49.69,49.69,3300.0,49.74,49.75,49.69,49.69,3300.0
2013-05-29 11:45:00,49.7,49.84,49.7,49.84,10800.0,49.7,49.84,49.7,49.84,10800.0
2013-05-29 11:50:00,49.85,49.89,49.79,49.8,7500.0,49.85,49.89,49.79,49.8,7500.0
2013-05-29 11:55:00,49.8,49.89,49.8,49.85,14300.0,49.8,49.89,49.8,49.85,14300.0
2013-05-29 12:00:00,49.83,49.87,49.8,49.81,10500.0,49.83,49.87,49.8,49.81,10500.0
2013-05-29 12:05:00,49.83,49.85,49.74,49.76,7200.0,49.83,49.85,49.74,49.76,7200.0
2013-05-29 12:10:00,49.76,49.77,49.72,49.74,2400.0,49.76,49.77,49.72,49.74,2400.0
2013-05-29 12:15:00,49.75,49.84,49.75,49.83,7500.0,49.75,49.84,49.75,49.83,7500.0
2013-05-29 12:20:00,49.81,49.81,49.77,49.79,6100.0,49.81,49.81,49.77,49.79,6100.0
2013-05-29 12:25:00,49.78,49.78,49.71,49.73,5200.0,49.78,49.78,49.71,49.73,5200.0
2013-05-29 12:30:00,49.75,49.79,49.74,49.77,20800.0,49.75,49.79,49.74,49.77,20800.0
2013-05-29 12:35:00,49.78,49.78,49.73,49.77,2800.0,49.78,49.78,49.73,49.77,2800.0
2013-05-29 12:40:00,49.76,49.78,49.72,49.72,5500.0,49.76,49.78,49.72,49.72,5500.0
2013-05-29 12:45:00,49.71,49.73,49.68,49.71,16000.0,49.71,49.73,49.68,49.71,16000.0
2013-05-29 12:50:00,49.71,49.72,49.67,49.7,20300.0,49.71,49.72,49.67,49.7,20300.0
2013-05-29 12:55:00,49.71,49.71,49.64,49.66,7900.0,49.71,49.71,49.64,49.66,7900.0
2013-05-29 13:00:00,49.66,49.71,49.66,49.69,8900.0,49.66,49.71,49.66,49.69,8900.0
2013-05-29 13:05:00,49.69,49.74,49.68,49.71,6400.0,49.69,49.74,49.68,49.71,6400.0
2013-05-29 13:10:00,49.71,49.72,49.63,49.67,10900.0,49.71,49.72,49.63,49.67,10900.0
2013-05-29 13:15:00,49.68,49.71,49.65,49.69,7200.0,49.68,49.71,49.65,49.69,7200.0
2013-05-29 13:20:00,49.69,49.74,49.65,49.66,12300.0,49.69,49.74,49.65,49.66,12300.0
2013-05-29 13:25:00,49.66,49.75,49.66,49.74,11600.0,49.66,49.75,49.66,49.74,11600.0
2013-05-29 13:30:00,49.73,49.73,49.68,49.7,12200.0,49.73,49.73,49.68,49.7,12200.0
2013-05-29 13:35:00,49.71,49.81,49.71,49.79,22000.0,49.71,49.81,49.71,49.79,22000.0
2013-05-29 13:40:00,49.81,49.9,49.79,49.89,10400.0,49.81,49.9,49.79,49.89,10400.0
2013-05-29 13:45:00,49.89,49.91,49.83,49.87,8000.0,49.89,49.91,49.83,49.87,8000.0
2013-05-29 13:50:00,49.85,49.9,49.83,49.88,8600.0,49.85,49.9,49.83,49.88,8600.0
2013-05-29 13:55:00,49.88,50.01,49.88,49.96,14200.0,49.88,50.01,49.88,49.96,14200.0
2013-05-29 14:00:00,49.96,49.96,49.89,49.96,9500.0,49.96,49.96,49.89,49.96,9500.0
2013-05-29 14:05:00,49.94,50.03,49.93,50.01,8300.0,49.94,50.03,49.93,50.01,8300.0
2013-05-29 14:10:00,50.02,50.05,49.98,49.98,156900.0,50.02,50.05,49.98,49.98,156900.0
2013-05-29 14:15:00,49.98,50.01,49.92,49.94,19900.0,49.98,50.01,49.92,49.94,19900.0
2013-05-29 14:20:00,49.96,49.98,49.94,49.96,9400.0,49.96,49.98,49.94,49.96,9400.0
2013-05-29 14:25:00,49.94,49.94,49.83,49.84,13000.0,49.94,49.94,49.83,49.84,13000.0
2013-05-29 14:30:00,49.84,49.84,49.78,49.81,25600.0,49.84,49.84,49.78,49.81,25600.0
2013-05-29 14:35:00,49.79,49.83,49.79,49.81,13100.0,49.79,49.83,49.79,49.81,13100.0
2013-05-29 14:40:00,49.81,49.82,49.77,49.82,49200.0,49.81,49.82,49.77,49.82,49200.0
2013-05-29 14:45:00,49.82,49.83,49.72,49.73,19000.0,49.82,49.83,49.72,49.73,19000.0
2013-05-29 14:50:00,49.73,49.78,49.72,49.75,15000.0,49.73,49.78,49.72,49.75,15000.0
2013-05-29 14:55:00,49.76,49.78,49.68,49.69,18800.0,49.76,49.78,49.68,49.69,18800.0
2013-05-29 15:00:00,49.66,49.68,49.62,49.64,12300.0,49.66,49.68,49.62,49.64,12300.0
2013-05-29 15:05:00,49.64,49.71,49.6,49.71,21400.0,49.64,49.71,49.6,49.71,21400.0
2013-05-29 15:10:00,49.7,49.75,49.66,49.71,20300.0,49.7,49.75,49.66,49.71,20300.0
2013-05-29 15:15:00,49.7,49.72,49.67,49.71,12200.0,49.7,49.72,49.67,49.71,12200.0
2013-05-29 15:20:00,49.71,49.79,49.68,49.77,16800.0,49.71,49.79,49.68,49.77,16800.0
2013-05-29 15:25:00,49.78,49.79,49.74,49.79,11000.0,49.78,49.79,49.74,49.79,11000.0
2013-05-29 15:30:00,49.79,49.8,49.71,49.76,22300.0,49.79,49.8,49.71,49.76,22300.0
2013-05-29 15:35:00,49.76,49.77,49.67,49.68,22400.0,49.76,49.77,49.67,49.68,22400.0
2013-05-29 15:40:00,49.66,49.69,49.62,49.68,38400.0,49.66,49.69,49.62,49.68,38400.0
2013-05-29 15:45:00,49.67,49.81,49.65,49.81,74000.0,49.67,49.81,49.65,49.81,74000.0
2013-05-29 15:50:00,49.81,49.81,49.66,49.77,92400.0,49.81,49.81,49.66,49.77,92400.0
2013-05-29 15:55:00,49.73,49.81,49.69,49.77,113500.0,49.73,49.81,49.69,49.77,113500.0
2013-05-30 09:30:00,49.68,49.92,49.66,49.92,20200.0,49.68,49.92,49.66,49.92,20200.0
2013-05-30 09:35:00,49.99,49.99,49.87,49.92,5800.0,49.99,49.99,49.87,49.92,5800.0
2013-05-30 09:40:00,49.93,49.96,49.69,49.69,13800.0,49.93,49.96,49.69,49.69,13800.0
2013-05-30 09:45:00,49.68,49.77,49.59,49.72,19800.0,49.68,49.77,49.59,49.72,19800.0
2013-05-30 09:50:00,49.76,49.82,49.6,49.63,28500.0,49.76,49.82,49.6,49.63,28500.0
2013-05-30 09:55:00,49.64,49.68,49.57,49.58,28200.0,49.64,49.68,49.57,49.58,28200.0
2013-05-30 10:00:00,49.56,49.62,49.44,49.46,28700.0,49.56,49.62,49.44,49.46,28700.0
2013-05-30 10:05:00,49.46,49.52,49.35,49.45,36400.0,49.46,49.52,49.35,49.45,36400.0
2013-05-30 10:10:00,49.47,49.57,49.47,49.51,21900.0,49.47,49.57,49.47,49.51,21900.0
2013-05-30 10:15:00,49.49,49.5,49.29,49.32,24600.0,49.49,49.5,49.29,49.32,24600.0
2013-05-30 10:20:00,49.31,49.32,49.18,49.18,23900.0,49.31,49.32,49.18,49.18,23900.0
2013-05-30 10:25:00,49.17,49.24,49.15,49.19,22000.0,49.17,49.24,49.15,49.19,22000.0
2013-05-30 10:30:00,49.19,49.34,49.18,49.33,18600.0,49.19,49.34,49.18,49.33,18600.0
2013-05-30 10:35:00,49.33,49.44,49.32,49.33,7700.0,49.33,49.44,49.32,49.33,7700.0
2013-05-30 10:40:00,49.34,49.45,49.3,49.44,17600.0,49.34,49.45,49.3,49.44,17600.0
2013-05-30 10:45:00,49.44,49.47,49.34,49.36,24200.0,49.44,49.47,49.34,49.36,24200.0
2013-05-30 10:50:00,49.36,49.43,49.34,49.36,21900.0,49.36,49.43,49.34,49.36,21900.0
2013-05-30 10:55:00,49.38,49.42,49.33,49.42,8400.0,49.38,49.42,49.33,49.42,8400.0
2013-05-30 11:00:00,49.44,49.46,49.38,49.41,37000.0,49.44,49.46,49.38,49.41,37000.0
2013-05-30 11:05:00,49.4,49.41,49.32,49.33,25100.0,49.4,49.41,49.32,49.33,25100.0
2013-05-30 11:10:00,49.33,49.39,49.31,49.32,14200.0,49.33,49.39,49.31,49.32,14200.0
2013-05-30 11:15:00,49.32,49.32,49.23,49.24,15600.0,49.32,49.32,49.23,49.24,15600.0
2013-05-30 11:20:00,49.22,49.31,49.2,49.24,13100.0,49.22,49.31,49.2,49.24,13100.0
2013-05-30 11:25:00,49.23,49.28,49.21,49.23,48100.0,49.23,49.28,49.21,49.23,48100.0
2013-05-30 11:30:00,49.23,49.34,49.22,49.25,31300.0,49.23,49.34,49.22,49.25,31300.0
2013-05-30 11:35:00,49.25,49.26,49.18,49.22,15100.0,49.25,49.26,49.18,49.22,15100.0
2013-05-30 11:40:00,49.22,49.31,49.22,49.31,10500.0,49.22,49.31,49.22,49.31,10500.0
2013-05-30 11:45:00,49.32,49.33,49.25,49.26,14500.0,49.32,49.33,49.25,49.26,14500.0
2013-05-30 11:50:00,49.25,49.26,49.19,49.19,9200.0,49.25,49.26,49.19,49.19,9200.0
2013-05-30 11:55:00,49.19,49.23,49.15,49.17,13000.0,49.19,49.23,49.15,49.17,13000.0
2013-05-30 12:00:00,49.18,49.29,49.18,49.27,17400.0,49.18,49.29,49.18,49.27,17400.0
2013-05-30 12:05:00,49.28,49.3,49.22,49.22,9800.0,49.28,49.3,49.22,49.22,9800.0
2013-05-30 12:10:00,49.2,49.26,49.19,49.26,8300.0,49.2,49.26,49.19,49.26,8300.0
2013-05-30 12:15:00,49.25,49.25,49.19,49.21,15300.0,49.25,49.25,49.19,49.21,15300.0
2013-05-30 12:20:00,49.2,49.23,49.19,49.23,11000.0,49.2,49.23,49.19,49.23,11000.0
2013-05-30 12:25:00,49.24,49.27,49.22,49.26,13500.0,49.24,49.27,49.22,49.26,13500.0
2013-05-30 12:30:00,49.26,49.28,49.19,49.27,11800.0,49.26,49.28,49.19,49.27,11800.0
2013-05-30 12:35:00,49.27,49.29,49.21,49.21,7400.0,49.27,49.29,49.21,49.21,7400.0
2013-05-30 12:40:00,49.2,49.23,49.19,49.23,10700.0,49.2,49.23,49.19,49.23,10700.0
2013-05-30 12:45:00,49.23,49.25,49.2,49.23,8900.0,49.23,49.25,49.2,49.23,8900.0
2013-05-30 12:50:00,49.25,49.25,49.17,49.18,10000.0,49.25,49.25,49.17,49.18,10000.0
2013-05-30 12:55:00,49.19,49.22,49.18,49.18,9900.0,49.19,49.22,49.18,49.18,9900.0
2013-05-30 13:00:00,49.19,49.21,49.18,49.19,7800.0,49.19,49.21,49.18,49.19,7800.0
2013-05-30 13:05:00,49.19,49.19,49.12,49.14,8100.0,49.19,49.19,49.12,49.14,8100.0
2013-05-30 13:10:00,49.16,49.17,49.12,49.17,7500.0,49.16,49.17,49.12,49.17,7500.0
2013-05-30 13:15:00,49.18,49.2,49.12,49.13,8000.0,49.18,49.2,49.12,49.13,8000.0
2013-05-30 13:20:00,49.13,49.16,49.12,49.16,5400.0,49.13,49.16,49.12,49.16,5400.0
2013-05-30 13:25:00,49.17,49.19,49.12,49.15,6800.0,49.17,49.19,49.12,49.15,6800.0
2013-05-30 13:30:00,49.16,49.17,49.11,49.14,12900.0,49.16,49.17,49.11,49.14,12900.0
2013-05-30 13:35:00,49.14,49.16,49.11,49.15,10100.0,49.14,49.16,49.11,49.15,10100.0
2013-05-30 13:40:00,49.15,49.16,49.12,49.14,10500.0,49.15,49.16,49.12,49.14,10500.0
2013-05-30 13:45:00,49.14,49.15,49.13,49.13,4400.0,49.14,49.15,49.13,49.13,4400.0
2013-05-30 13:50:00,49.13,49.16,49.09,49.16,12100.0,49.13,49.16,49.09,49.16,12100.0
2013-05-30 13:55:00,49.16,49.17,49.11,49.11,13700.0,49.16,49.17,49.11,49.11,13700.0
2013-05-30 14:00:00,49.11,49.14,49.09,49.13,15700.0,49.11,49.14,49.09,49.13,15700.0
2013-05-30 14:05:00,49.12,49.12,49.04,49.09,56200.0,49.12,49.12,49.04,49.09,56200.0
2013-05-30 14:10:00,49.08,49.14,49.07,49.1,13000.0,49.08,49.14,49.07,49.1,13000.0
2013-05-30 14:15:00,49.11,49.21,49.1,49.21,16200.0,49.11,49.21,49.1,49.21,16200.0
2013-05-30 14:20:00,49.21,49.27,49.21,49.24,11800.0,49.21,49.27,49.21,49.24,11800.0
2013-05-30 14:25:00,49.25,49.26,49.24,49.26,5300.0,49.25,49.26,49.24,49.26,5300.0
2013-05-30 14:30:00,49.26,49.28,49.2,49.22,30400.0,49.26,49.28,49.2,49.22,30400.0
2013-05-30 14:35:00,49.23,49.29,49.21,49.29,10100.0,49.23,49.29,49.21,49.29,10100.0
2013-05-30 14:40:00,49.28,49.29,49.25,49.25,11500.0,49.28,49.29,49.25,49.25,11500.0
2013-05-30 14:45:00,49.25,49.3,49.23,49.3,8600.0,49.25,49.3,49.23,49.3,8600.0
2013-05-30 14:50:00,49.33,49.33,49.29,49.31,9800.0,49.33,49.33,49.29,49.31,9800.0
2013-05-30 14:55:00,49.31,49.32,49.28,49.3,9400.0,49.31,49.32,49.28,49.3,9400.0
2013-05-30 15:00:00,49.3,49.3,49.27,49.29,16900.0,49.3,49.3,49.27,49.29,16900.0
2013-05-30 15:05:00,49.29,49.3,49.27,49.29,10000.0,49.29,49.3,49.27,49.29,10000.0
2013-05-30 15:10:00,49.29,49.3,49.26,49.26,20800.0,49.29,49.3,49.26,49.26,20800.0
2013-05-30 15:15:00,49.26,49.27,49.23,49.23,20900.0,49.26,49.27,49.23,49.23,20900.0
2013-05-30 15:20:00,49.24,49.27,49.2,49.2,21000.0,49.24,49.27,49.2,49.2,21000.0
2013-05-30 15:25:00,49.2,49.22,49.15,49.15,18600.0,49.2,49.22,49.15,49.15,18600.0
2013-05-30 15:30:00,49.16,49.16,49.07,49.07,27000.0,49.16,49.16,49.07,49.07,27000.0
2013-05-30 15:35:00,49.08,49.12,49.07,49.12,16900.0,49.08,49.12,49.07,49.12,16900.0
2013-05-30 15:40:00,49.12,49.17,49.11,49.12,32400.0,49.12,49.17,49.11,49.12,32400.0
2013-05-30 15:45:00,49.11,49.13,49.0,49.04,39500.0,49.11,49.13,49.0,49.04,39500.0
2013-05-30 15:50:00,49.04,49.07,49.0,49.0,57100.0,49.04,49.07,49.0,49.0,57100.0
2013-05-30 15:55:00,49.01,49.03,48.97,49.01,65900.0,49.01,49.03,48.97,49.01,65900.0
2013-05-31 09:30:00,48.94,49.09,48.81,48.97,33600.0,48.94,49.09,48.81,48.97,33600.0
2013-05-31 09:35:00,48.99,49.19,48.92,49.04,10300.0,48.99,49.19,48.92,49.04,10300.0
2013-05-31 09:40:00,49.04,49.2,49.01,49.12,27900.0,49.04,49.2,49.01,49.12,27900.0
2013-05-31 09:45:00,49.1,49.13,48.96,49.05,16800.0,49.1,49.13,48.96,49.05,16800.0
2013-05-31 09:50:00,49.07,49.37,49.03,49.03,128100.0,49.07,49.37,49.03,49.03,128100.0
2013-05-31 09:55:00,49.05,49.24,48.97,49.24,22200.0,49.05,49.24,48.97,49.24,22200.0
2013-05-31 10:00:00,49.25,49.38,49.01,49.01,26100.0,49.25,49.38,49.01,49.01,26100.0
2013-05-31 10:05:00,49.01,49.02,48.86,48.91,17500.0,49.01,49.02,48.86,48.91,17500.0
2013-05-31 10:10:00,48.89,49.0,48.83,48.96,12700.0,48.89,49.0,48.83,48.96,12700.0
2013-05-31 10:15:00,48.97,49.05,48.96,49.02,10500.0,48.97,49.05,48.96,49.02,10500.0
2013-05-31 10:20:00,49.03,49.08,49.0,49.08,8500.0,49.03,49.08,49.0,49.08,8500.0
2013-05-31 10:25:00,49.08,49.2,49.08,49.14,13600.0,49.08,49.2,49.08,49.14,13600.0
2013-05-31 10:30:00,49.15,49.19,49.09,49.09,27200.0,49.15,49.19,49.09,49.09,27200.0
2013-05-31 10:35:00,49.09,49.1,49.06,49.1,6800.0,49.09,49.1,49.06,49.1,6800.0
2013-05-31 10:40:00,49.1,49.1,49.07,49.09,7500.0,49.1,49.1,49.07,49.09,7500.0
2013-05-31 10:45:00,49.07,49.07,49.02,49.04,4700.0,49.07,49.07,49.02,49.04,4700.0
2013-05-31 10:50:00,49.05,49.06,49.01,49.02,4200.0,49.05,49.06,49.01,49.02,4200.0
2013-05-31 10:55:00,49.02,49.07,49.0,49.03,12400.0,49.02,49.07,49.0,49.03,12400.0
2013-05-31 11:00:00,49.03,49.04,49.02,49.02,7600.0,49.03,49.04,49.02,49.02,7600.0
2013-05-31 11:05:00,49.06,49.15,49.04,49.11,11100.0,49.06,49.15,49.04,49.11,11100.0
2013-05-31 11:10:00,49.15,49.2,49.15,49.19,11700.0,49.15,49.2,49.15,49.19,11700.0
2013-05-31 11:15:00,49.19,49.28,49.19,49.21,6700.0,49.19,49.28,49.19,49.21,6700.0
2013-05-31 11:20:00,49.21,49.21,49.19,49.21,5100.0,49.21,49.21,49.19,49.21,5100.0
2013-05-31 11:25:00,49.22,49.26,49.19,49.23,8000.0,49.22,49.26,49.19,49.23,8000.0
2013-05-31 11:30:00,49.21,49.27,49.2,49.21,5300.0,49.21,49.27,49.2,49.21,5300.0
2013-05-31 11:35:00,49.22,49.25,49.18,49.21,8600.0,49.22,49.25,49.18,49.21,8600.0
2013-05-31 11:40:00,49.19,49.19,49.12,49.14,7600.0,49.19,49.19,49.12,49.14,7600.0
2013-05-31 11:45:00,49.14,49.17,49.13,49.14,9800.0,49.14,49.17,49.13,49.14,9800.0
2013-05-31 11:50:00,49.14,49.15,49.09,49.11,17100.0,49.14,49.15,49.09,49.11,17100.0
2013-05-31 11:55:00,49.1,49.11,49.04,49.04,7900.0,49.1,49.11,49.04,49.04,7900.0
2013-05-31 12:00:00,49.05,49.09,49.01,49.05,7100.0,49.05,49.09,49.01,49.05,7100.0
2013-05-31 12:05:00,49.03,49.06,49.0,49.01,13500.0,49.03,49.06,49.0,49.01,13500.0
2013-05-31 12:10:00,49.0,49.01,48.91,48.98,25800.0,49.0,49.01,48.91,48.98,25800.0
2013-05-31 12:15:00,48.97,48.97,48.9,48.95,10700.0,48.97,48.97,48.9,48.95,10700.0
2013-05-31 12:20:00,48.95,49.04,48.95,49.04,9900.0,48.95,49.04,48.95,49.04,9900.0
2013-05-31 12:25:00,49.08,49.13,49.07,49.09,4800.0,49.08,49.13,49.07,49.09,4800.0
2013-05-31 12:30:00,49.1,49.14,49.05,49.14,7100.0,49.1,49.14,49.05,49.14,7100.0
2013-05-31 12:35:00,49.13,49.16,49.12,49.12,4700.0,49.13,49.16,49.12,49.12,4700.0
2013-05-31 12:40:00,49.12,49.14,49.04,49.13,10200.0,49.12,49.14,49.04,49.13,10200.0
2013-05-31 12:45:00,49.14,49.17,49.07,49.08,7000.0,49.14,49.17,49.07,49.08,7000.0
2013-05-31 12:50:00,49.11,49.17,49.11,49.13,4500.0,49.11,49.17,49.11,49.13,4500.0
2013-05-31 12:55:00,49.12,49.17,49.1,49.1,10600.0,49.12,49.17,49.1,49.1,10600.0
2013-05-31 13:00:00,49.11,49.2,49.11,49.17,5400.0,49.11,49.2,49.11,49.17,5400.0
2013-05-31 13:05:00,49.18,49.21,49.18,49.19,7100.0,49.18,49.21,49.18,49.19,7100.0
2013-05-31 13:10:00,49.17,49.19,49.12,49.12,7600.0,49.17,49.19,49.12,49.12,7600.0
2013-05-31 13:15:00,49.12,49.18,49.12,49.16,12200.0,49.12,49.18,49.12,49.16,12200.0
2013-05-31 13:20:00,49.19,49.2,49.15,49.15,10700.0,49.19,49.2,49.15,49.15,10700.0
2013-05-31 13:25:00,49.16,49.17,49.12,49.12,25200.0,49.16,49.17,49.12,49.12,25200.0
2013-05-31 13:30:00,49.12,49.12,49.09,49.12,14000.0,49.12,49.12,49.09,49.12,14000.0
2013-05-31 13:35:00,49.11,49.12,49.01,49.03,46300.0,49.11,49.12,49.01,49.03,46300.0
2013-05-31 13:40:00,49.02,49.02,48.98,49.01,6500.0,49.02,49.02,48.98,49.01,6500.0
2013-05-31 13:45:00,49.01,49.05,49.01,49.02,6300.0,49.01,49.05,49.01,49.02,6300.0
2013-05-31 13:50:00,49.03,49.03,48.96,48.96,15200.0,49.03,49.03,48.96,48.96,15200.0
2013-05-31 13:55:00,48.97,48.99,48.93,48.96,24000.0,48.97,48.99,48.93,48.96,24000.0
2013-05-31 14:00:00,48.96,48.96,48.85,48.87,24500.0,48.96,48.96,48.85,48.87,24500.0
2013-05-31 14:05:00,48.86,48.87,48.82,48.83,9800.0,48.86,48.87,48.82,48.83,9800.0
2013-05-31 14:10:00,48.83,48.83,48.69,48.7,22200.0,48.83,48.83,48.69,48.7,22200.0
2013-05-31 14:15:00,48.7,48.7,48.63,48.7,33300.0,48.7,48.7,48.63,48.7,33300.0
2013-05-31 14:20:00,48.69,48.7,48.62,48.63,15800.0,48.69,48.7,48.62,48.63,15800.0
2013-05-31 14:25:00,48.63,48.63,48.57,48.57,17600.0,48.63,48.63,48.57,48.57,17600.0
2013-05-31 14:30:00,48.57,48.58,48.5,48.53,23100.0,48.57,48.58,48.5,48.53,23100.0
2013-05-31 14:35:00,48.51,48.52,48.43,48.48,26500.0,48.51,48.52,48.43,48.48,26500.0
2013-05-31 14:40:00,48.47,48.53,48.43,48.48,10100.0,48.47,48.53,48.43,48.48,10100.0
2013-05-31 14:45:00,48.49,48.5,48.41,48.45,15100.0,48.49,48.5,48.41,48.45,15100.0
2013-05-31 14:50:00,48.46,48.5,48.45,48.5,28400.0,48.46,48.5,48.45,48.5,28400.0
2013-05-31 14:55:00,48.51,48.61,48.51,48.6,52300.0,48.51,48.61,48.51,48.6,52300.0
2013-05-31 15:00:00,48.59,48.68,48.5,48.68,21900.0,48.59,48.68,48.5,48.68,21900.0
2013-05-31 15:05:00,48.68,48.75,48.66,48.71,24500.0,48.68,48.75,48.66,48.71,24500.0
2013-05-31 15:10:00,48.7,48.71,48.64,48.71,15700.0,48.7,48.71,48.64,48.71,15700.0
2013-05-31 15:15:00,48.7,48.71,48.63,48.64,16100.0,48.7,48.71,48.63,48.64,16100.0
2013-05-31 15:20:00,48.65,48.73,48.63,48.65,23400.0,48.65,48.73,48.63,48.65,23400.0
2013-05-31 15:25:00,48.65,48.65,48.52,48.53,26000.0,48.65,48.65,48.52,48.53,26000.0
2013-05-31 15:30:00,48.53,48.55,48.4,48.46,30400.0,48.53,48.55,48.4,48.46,30400.0
2013-05-31 15:35:00,48.46,48.52,48.45,48.47,30200.0,48.46,48.52,48.45,48.47,30200.0
2013-05-31 15:40:00,48.48,48.52,48.42,48.46,27600.0,48.48,48.52,48.42,48.46,27600.0
2013-05-31 15:45:00,48.48,48.49,48.38,48.4,42700.0,48.48,48.49,48.38,48.4,42700.0
2013-05-31 15:50:00,48.4,48.4,48.26,48.26,116100.0,48.4,48.4,48.26,48.26,116100.0
2013-05-31 15:55:00,48.26,48.27,47.7,48.04,277100.0,48.26,48.27,47.7,48.04,277100.0
2013-06-03 09:30:00,48.5,50.07,48.38,49.29,255500.0,48.5,50.07,48.38,49.29,255500.0
2013-06-03 09:35:00,49.29,49.32,49.04,49.06,78400.0,49.29,49.32,49.04,49.06,78400.0
2013-06-03 09:40:00,49.06,49.08,48.85,48.85,81300.0,49.06,49.08,48.85,48.85,81300.0
2013-06-03 09:45:00,48.86,48.88,48.66,48.69,63600.0,48.86,48.88,48.66,48.69,63600.0
2013-06-03 09:50:00,48.71,49.04,48.69,49.03,49700.0,48.71,49.04,48.69,49.03,49700.0
2013-06-03 09:55:00,49.03,49.29,48.96,49.22,45400.0,49.03,49.29,48.96,49.22,45400.0
2013-06-03 10:00:00,49.21,49.4,48.97,49.4,52000.0,49.21,49.4,48.97,49.4,52000.0
2013-06-03 10:05:00,49.36,49.59,49.29,49.49,39900.0,49.36,49.59,49.29,49.49,39900.0
2013-06-03 10:10:00,49.5,49.55,49.3,49.31,43400.0,49.5,49.55,49.3,49.31,43400.0
2013-06-03 10:15:00,49.3,49.53,49.3,49.49,19000.0,49.3,49.53,49.3,49.49,19000.0
2013-06-03 10:20:00,49.46,49.54,49.36,49.41,26600.0,49.46,49.54,49.36,49.41,26600.0
2013-06-03 10:25:00,49.41,49.43,49.29,49.4,23400.0,49.41,49.43,49.29,49.4,23400.0
2013-06-03 10:30:00,49.4,49.42,49.3,49.4,17700.0,49.4,49.42,49.3,49.4,17700.0
2013-06-03 10:35:00,49.4,49.4,49.24,49.31,29100.0,49.4,49.4,49.24,49.31,29100.0
2013-06-03 10:40:00,49.34,49.34,49.14,49.28,27300.0,49.34,49.34,49.14,49.28,27300.0
2013-06-03 10:45:00,49.26,49.41,49.23,49.35,10800.0,49.26,49.41,49.23,49.35,10800.0
2013-06-03 10:50:00,49.33,49.44,49.3,49.44,17600.0,49.33,49.44,49.3,49.44,17600.0
2013-06-03 10:55:00,49.42,49.51,49.34,49.5,27500.0,49.42,49.51,49.34,49.5,27500.0
2013-06-03 11:00:00,49.53,49.55,49.41,49.41,27600.0,49.53,49.55,49.41,49.41,27600.0
2013-06-03 11:05:00,49.39,49.53,49.37,49.52,12800.0,49.39,49.53,49.37,49.52,12800.0
2013-06-03 11:10:00,49.51,49.51,49.42,49.45,20700.0,49.51,49.51,49.42,49.45,20700.0
2013-06-03 11:15:00,49.46,49.54,49.4,49.49,27900.0,49.46,49.54,49.4,49.49,27900.0
2013-06-03 11:20:00,49.49,49.52,49.32,49.4,76600.0,49.49,49.52,49.32,49.4,76600.0
2013-06-03 11:25:00,49.41,49.44,49.28,49.38,20400.0,49.41,49.44,49.28,49.38,20400.0
2013-06-03 11:30:00,49.38,49.38,49.23,49.25,16700.0,49.38,49.38,49.23,49.25,16700.0
2013-06-03 11:35:00,49.23,49.3,49.14,49.2,35400.0,49.23,49.3,49.14,49.2,35400.0
2013-06-03 11:40:00,49.2,49.32,49.1,49.32,15600.0,49.2,49.32,49.1,49.32,15600.0
2013-06-03 11:45:00,49.32,49.34,49.26,49.28,11900.0,49.32,49.34,49.26,49.28,11900.0
2013-06-03 11:50:00,49.26,49.31,49.11,49.18,12700.0,49.26,49.31,49.11,49.18,12700.0
2013-06-03 11:55:00,49.17,49.2,49.12,49.16,5800.0,49.17,49.2,49.12,49.16,5800.0
2013-06-03 12:00:00,49.15,49.24,49.07,49.1,6900.0,49.15,49.24,49.07,49.1,6900.0
2013-06-03 12:05:00,49.08,49.16,49.02,49.16,8600.0,49.08,49.16,49.02,49.16,8600.0
2013-06-03 12:10:00,49.12,49.21,49.1,49.15,5800.0,49.12,49.21,49.1,49.15,5800.0
2013-06-03 12:15:00,49.16,49.16,48.99,49.01,6600.0,49.16,49.16,48.99,49.01,6600.0
2013-06-03 12:20:00,49.01,49.11,48.93,49.08,12600.0,49.01,49.11,48.93,49.08,12600.0
2013-06-03 12:25:00,49.09,49.1,48.98,49.02,15300.0,49.09,49.1,48.98,49.02,15300.0
2013-06-03 12:30:00,49.03,49.03,48.97,48.99,16600.0,49.03,49.03,48.97,48.99,16600.0
2013-06-03 12:35:00,48.99,49.08,48.97,49.01,7500.0,48.99,49.08,48.97,49.01,7500.0
2013-06-03 12:40:00,49.05,49.05,48.85,48.96,23300.0,49.05,49.05,48.85,48.96,23300.0
2013-06-03 12:45:00,48.98,49.05,48.98,49.01,5700.0,48.98,49.05,48.98,49.01,5700.0
2013-06-03 12:50:00,49.0,49.02,48.95,48.96,6400.0,49.0,49.02,48.95,48.96,6400.0
2013-06-03 12:55:00,48.95,48.99,48.89,48.98,6800.0,48.95,48.99,48.89,48.98,6800.0
2013-06-03 13:00:00,48.97,49.02,48.9,49.0,7300.0,48.97,49.02,48.9,49.0,7300.0
2013-06-03 13:05:00,48.99,49.07,48.96,49.04,7200.0,48.99,49.07,48.96,49.04,7200.0
2013-06-03 13:10:00,49.06,49.06,48.97,48.98,5000.0,49.06,49.06,48.97,48.98,5000.0
2013-06-03 13:15:00,48.98,49.04,48.98,49.02,7000.0,48.98,49.04,48.98,49.02,7000.0
2013-06-03 13:20:00,49.02,49.02,48.91,48.91,7600.0,49.02,49.02,48.91,48.91,7600.0
2013-06-03 13:25:00,48.91,48.96,48.89,48.96,8800.0,48.91,48.96,48.89,48.96,8800.0
2013-06-03 13:30:00,48.94,49.02,48.94,49.02,5200.0,48.94,49.02,48.94,49.02,5200.0
2013-06-03 13:35:00,49.0,49.01,48.93,48.98,7100.0,49.0,49.01,48.93,48.98,7100.0
2013-06-03 13:40:00,48.97,48.98,48.8,48.84,10100.0,48.97,48.98,48.8,48.84,10100.0
2013-06-03 13:45:00,48.84,48.94,48.84,48.94,7500.0,48.84,48.94,48.84,48.94,7500.0
2013-06-03 13:50:00,48.94,49.07,48.94,49.05,19200.0,48.94,49.07,48.94,49.05,19200.0
2013-06-03 13:55:00,49.04,49.05,48.98,48.99,13500.0,49.04,49.05,48.98,48.99,13500.0
2013-06-03 14:00:00,48.99,49.09,48.98,49.09,9000.0,48.99,49.09,48.98,49.09,9000.0
2013-06-03 14:05:00,49.11,49.25,49.1,49.21,15000.0,49.11,49.25,49.1,49.21,15000.0
2013-06-03 14:10:00,49.18,49.27,49.17,49.23,13700.0,49.18,49.27,49.17,49.23,13700.0
2013-06-03 14:15:00,49.23,49.25,49.21,49.22,8900.0,49.23,49.25,49.21,49.22,8900.0
2013-06-03 14:20:00,49.21,49.26,49.2,49.21,21300.0,49.21,49.26,49.2,49.21,21300.0
2013-06-03 14:25:00,49.22,49.28,49.14,49.14,17800.0,49.22,49.28,49.14,49.14,17800.0
2013-06-03 14:30:00,49.15,49.19,49.13,49.18,7900.0,49.15,49.19,49.13,49.18,7900.0
2013-06-03 14:35:00,49.17,49.17,49.12,49.15,11500.0,49.17,49.17,49.12,49.15,11500.0
2013-06-03 14:40:00,49.16,49.25,49.08,49.21,43000.0,49.16,49.25,49.08,49.21,43000.0
2013-06-03 14:45:00,49.2,49.27,49.17,49.19,32900.0,49.2,49.27,49.17,49.19,32900.0
2013-06-03 14:50:00,49.2,49.21,49.11,49.11,14500.0,49.2,49.21,49.11,49.11,14500.0
2013-06-03 14:55:00,49.13,49.15,49.09,49.12,8700.0,49.13,49.15,49.09,49.12,8700.0
2013-06-03 15:00:00,49.14,49.19,49.1,49.14,12200.0,49.14,49.19,49.1,49.14,12200.0
2013-06-03 15:05:00,49.12,49.14,49.07,49.08,10200.0,49.12,49.14,49.07,49.08,10200.0
2013-06-03 15:10:00,49.08,49.17,49.07,49.1,16100.0,49.08,49.17,49.07,49.1,16100.0
2013-06-03 15:15:00,49.11,49.13,49.06,49.1,11600.0,49.11,49.13,49.06,49.1,11600.0
2013-06-03 15:20:00,49.12,49.2,49.12,49.16,15400.0,49.12,49.2,49.12,49.16,15400.0
2013-06-03 15:25:00,49.16,49.16,49.1,49.16,13600.0,49.16,49.16,49.1,49.16,13600.0
2013-06-03 15:30:00,49.16,49.21,49.08,49.2,22000.0,49.16,49.21,49.08,49.2,22000.0
2013-06-03 15:35:00,49.2,49.2,49.13,49.17,16700.0,49.2,49.2,49.13,49.17,16700.0
2013-06-03 15:40:00,49.18,49.21,49.18,49.2,25800.0,49.18,49.21,49.18,49.2,25800.0
2013-06-03 15:45:00,49.2,49.26,49.16,49.2,39800.0,49.2,49.26,49.16,49.2,39800.0
2013-06-03 15:50:00,49.19,49.2,49.13,49.17,41200.0,49.19,49.2,49.13,49.17,41200.0
2013-06-03 15:55:00,49.18,49.19,49.12,49.18,100900.0,49.18,49.19,49.12,49.18,100900.0
2013-06-04 09:30:00,48.68,48.84,48.35,48.67,107600.0,48.68,48.84,48.35,48.67,107600.0
2013-06-04 09:35:00,48.66,49.06,48.64,48.84,114400.0,48.66,49.06,48.64,48.84,114400.0
2013-06-04 09:40:00,48.84,49.17,48.82,48.96,149100.0,48.84,49.17,48.82,48.96,149100.0
2013-06-04 09:45:00,48.94,48.96,48.45,48.59,97800.0,48.94,48.96,48.45,48.59,97800.0
2013-06-04 09:50:00,48.59,48.8,48.59,48.76,59200.0,48.59,48.8,48.59,48.76,59200.0
2013-06-04 09:55:00,48.75,48.85,48.67,48.76,105800.0,48.75,48.85,48.67,48.76,105800.0
2013-06-04 10:00:00,48.78,49.01,48.69,49.0,43500.0,48.78,49.01,48.69,49.0,43500.0
2013-06-04 10:05:00,48.98,49.51,48.97,49.21,123400.0,48.98,49.51,48.97,49.21,123400.0
2013-06-04 10:10:00,49.22,49.26,49.09,49.16,76800.0,49.22,49.26,49.09,49.16,76800.0
2013-06-04 10:15:00,49.14,49.29,49.14,49.22,71200.0,49.14,49.29,49.14,49.22,71200.0
2013-06-04 10:20:00,49.19,49.2,49.0,49.14,20700.0,49.19,49.2,49.0,49.14,20700.0
2013-06-04 10:25:00,49.14,49.27,49.09,49.2,28800.0,49.14,49.27,49.09,49.2,28800.0
2013-06-04 10:30:00,49.2,49.3,49.17,49.22,23100.0,49.2,49.3,49.17,49.22,23100.0
2013-06-04 10:35:00,49.23,49.33,49.23,49.28,28800.0,49.23,49.33,49.23,49.28,28800.0
2013-06-04 10:40:00,49.25,49.4,49.25,49.36,37600.0,49.25,49.4,49.25,49.36,37600.0
2013-06-04 10:45:00,49.32,49.4,49.25,49.29,33000.0,49.32,49.4,49.25,49.29,33000.0
2013-06-04 10:50:00,49.28,49.36,49.02,49.05,53200.0,49.28,49.36,49.02,49.05,53200.0
2013-06-04 10:55:00,49.05,49.05,48.94,48.95,32100.0,49.05,49.05,48.94,48.95,32100.0
2013-06-04 11:00:00,48.93,48.98,48.92,48.95,18500.0,48.93,48.98,48.92,48.95,18500.0
2013-06-04 11:05:00,48.95,48.97,48.81,48.84,27800.0,48.95,48.97,48.81,48.84,27800.0
2013-06-04 11:10:00,48.85,48.88,48.76,48.8,17100.0,48.85,48.88,48.76,48.8,17100.0
2013-06-04 11:15:00,48.84,48.84,48.75,48.76,31000.0,48.84,48.84,48.75,48.76,31000.0
2013-06-04 11:20:00,48.75,48.87,48.71,48.77,21400.0,48.75,48.87,48.71,48.77,21400.0
2013-06-04 11:25:00,48.78,48.87,48.73,48.75,18400.0,48.78,48.87,48.73,48.75,18400.0
2013-06-04 11:30:00,48.72,48.73,48.62,48.7,15700.0,48.72,48.73,48.62,48.7,15700.0
2013-06-04 11:35:00,48.7,48.71,48.64,48.7,18700.0,48.7,48.71,48.64,48.7,18700.0
2013-06-04 11:40:00,48.71,48.8,48.66,48.79,17500.0,48.71,48.8,48.66,48.79,17500.0
2013-06-04 11:45:00,48.8,48.82,48.7,48.7,18800.0,48.8,48.82,48.7,48.7,18800.0
2013-06-04 11:50:00,48.7,48.83,48.7,48.81,13200.0,48.7,48.83,48.7,48.81,13200.0
2013-06-04 11:55:00,48.8,48.8,48.74,48.79,15900.0,48.8,48.8,48.74,48.79,15900.0
2013-06-04 12:00:00,48.8,48.8,48.63,48.67,20300.0,48.8,48.8,48.63,48.67,20300.0
2013-06-04 12:05:00,48.68,48.7,48.55,48.65,27100.0,48.68,48.7,48.55,48.65,27100.0
2013-06-04 12:10:00,48.63,48.68,48.57,48.59,15600.0,48.63,48.68,48.57,48.59,15600.0
2013-06-04 12:15:00,48.6,48.63,48.55,48.63,12300.0,48.6,48.63,48.55,48.63,12300.0
2013-06-04 12:20:00,48.62,48.71,48.6,48.7,10600.0,48.62,48.71,48.6,48.7,10600.0
2013-06-04 12:25:00,48.69,48.73,48.68,48.73,10800.0,48.69,48.73,48.68,48.73,10800.0
2013-06-04 12:30:00,48.69,48.78,48.64,48.78,10100.0,48.69,48.78,48.64,48.78,10100.0
2013-06-04 12:35:00,48.79,48.8,48.72,48.75,13500.0,48.79,48.8,48.72,48.75,13500.0
2013-06-04 12:40:00,48.76,48.83,48.73,48.78,13200.0,48.76,48.83,48.73,48.78,13200.0
2013-06-04 12:45:00,48.79,48.81,48.74,48.76,12500.0,48.79,48.81,48.74,48.76,12500.0
2013-06-04 12:50:00,48.74,48.8,48.7,48.76,10100.0,48.74,48.8,48.7,48.76,10100.0
2013-06-04 12:55:00,48.77,48.86,48.77,48.86,8600.0,48.77,48.86,48.77,48.86,8600.0
2013-06-04 13:00:00,48.86,48.86,48.71,48.77,10700.0,48.86,48.86,48.71,48.77,10700.0
2013-06-04 13:05:00,48.75,48.83,48.7,48.82,25400.0,48.75,48.83,48.7,48.82,25400.0
2013-06-04 13:10:00,48.82,48.82,48.79,48.79,8000.0,48.82,48.82,48.79,48.79,8000.0
2013-06-04 13:15:00,48.8,48.86,48.8,48.86,7700.0,48.8,48.86,48.8,48.86,7700.0
2013-06-04 13:20:00,48.85,48.85,48.79,48.8,14600.0,48.85,48.85,48.79,48.8,14600.0
2013-06-04 13:25:00,48.8,48.8,48.56,48.64,34400.0,48.8,48.8,48.56,48.64,34400.0
2013-06-04 13:30:00,48.65,48.65,48.58,48.6,27400.0,48.65,48.65,48.58,48.6,27400.0
2013-06-04 13:35:00,48.59,48.6,48.44,48.46,21500.0,48.59,48.6,48.44,48.46,21500.0
2013-06-04 13:40:00,48.46,48.52,48.42,48.49,32700.0,48.46,48.52,48.42,48.49,32700.0
2013-06-04 13:45:00,48.48,48.5,48.36,48.42,58300.0,48.48,48.5,48.36,48.42,58300.0
2013-06-04 13:50:00,48.43,48.49,48.42,48.46,31800.0,48.43,48.49,48.42,48.46,31800.0
2013-06-04 13:55:00,48.45,48.48,48.36,48.39,25900.0,48.45,48.48,48.36,48.39,25900.0
2013-06-04 14:00:00,48.39,48.43,48.3,48.37,23600.0,48.39,48.43,48.3,48.37,23600.0
2013-06-04 14:05:00,48.34,48.38,48.26,48.28,12500.0,48.34,48.38,48.26,48.28,12500.0
2013-06-04 14:10:00,48.27,48.3,48.18,48.3,34900.0,48.27,48.3,48.18,48.3,34900.0
2013-06-04 14:15:00,48.31,48.41,48.3,48.38,12200.0,48.31,48.41,48.3,48.38,12200.0
2013-06-04 14:20:00,48.38,48.42,48.32,48.34,14600.0,48.38,48.42,48.32,48.34,14600.0
2013-06-04 14:25:00,48.34,48.42,48.33,48.39,23900.0,48.34,48.42,48.33,48.39,23900.0
2013-06-04 14:30:00,48.39,48.45,48.38,48.41,15600.0,48.39,48.45,48.38,48.41,15600.0
2013-06-04 14:35:00,48.42,48.46,48.34,48.43,19700.0,48.42,48.46,48.34,48.43,19700.0
2013-06-04 14:40:00,48.47,48.48,48.38,48.39,15400.0,48.47,48.48,48.38,48.39,15400.0
2013-06-04 14:45:00,48.4,48.49,48.39,48.49,8900.0,48.4,48.49,48.39,48.49,8900.0
2013-06-04 14:50:00,48.5,48.55,48.43,48.52,19800.0,48.5,48.55,48.43,48.52,19800.0
2013-06-04 14:55:00,48.52,48.54,48.42,48.54,14800.0,48.52,48.54,48.42,48.54,14800.0
2013-06-04 15:00:00,48.54,48.63,48.5,48.61,35200.0,48.54,48.63,48.5,48.61,35200.0
2013-06-04 15:05:00,48.6,48.68,48.56,48.58,24800.0,48.6,48.68,48.56,48.58,24800.0
2013-06-04 15:10:00,48.57,48.57,48.44,48.49,18100.0,48.57,48.57,48.44,48.49,18100.0
2013-06-04 15:15:00,48.49,48.54,48.41,48.47,16300.0,48.49,48.54,48.41,48.47,16300.0
2013-06-04 15:20:00,48.5,48.53,48.42,48.42,17900.0,48.5,48.53,48.42,48.42,17900.0
2013-06-04 15:25:00,48.44,48.54,48.44,48.48,12100.0,48.44,48.54,48.44,48.48,12100.0
2013-06-04 15:30:00,48.5,48.67,48.5,48.66,23000.0,48.5,48.67,48.5,48.66,23000.0
2013-06-04 15:35:00,48.65,48.67,48.58,48.62,17600.0,48.65,48.67,48.58,48.62,17600.0
2013-06-04 15:40:00,48.64,48.72,48.61,48.72,19700.0,48.64,48.72,48.61,48.72,19700.0
2013-06-04 15:45:00,48.71,48.72,48.62,48.67,33200.0,48.71,48.72,48.62,48.67,33200.0
2013-06-04 15:50:00,48.68,48.71,48.64,48.69,51200.0,48.68,48.71,48.64,48.69,51200.0
2013-06-04 15:55:00,48.69,48.72,48.55,48.56,43700.0,48.69,48.72,48.55,48.56,43700.0
2013-06-05 09:30:00,48.57,48.67,48.38,48.46,30800.0,48.57,48.67,48.38,48.46,30800.0
2013-06-05 09:35:00,48.5,48.63,48.42,48.52,17200.0,48.5,48.63,48.42,48.52,17200.0
2013-06-05 09:40:00,48.51,48.71,48.3,48.65,44500.0,48.51,48.71,48.3,48.65,44500.0
2013-06-05 09:45:00,48.65,48.95,48.59,48.89,50700.0,48.65,48.95,48.59,48.89,50700.0
2013-06-05 09:50:00,48.84,48.87,48.69,48.74,4600.0,48.84,48.87,48.69,48.74,4600.0
2013-06-05 09:55:00,48.72,48.81,48.63,48.8,18700.0,48.72,48.81,48.63,48.8,18700.0
2013-06-05 10:00:00,48.81,48.96,48.64,48.96,10200.0,48.81,48.96,48.64,48.96,10200.0
2013-06-05 10:05:00,48.93,48.96,48.74,48.79,12200.0,48.93,48.96,48.74,48.79,12200.0
2013-06-05 10:10:00,48.8,48.91,48.79,48.89,14900.0,48.8,48.91,48.79,48.89,14900.0
2013-06-05 10:15:00,48.86,48.96,48.77,48.86,13800.0,48.86,48.96,48.77,48.86,13800.0
2013-06-05 10:20:00,48.87,48.97,48.86,48.9,11500.0,48.87,48.97,48.86,48.9,11500.0
2013-06-05 10:25:00,48.91,48.95,48.83,48.86,11200.0,48.91,48.95,48.83,48.86,11200.0
2013-06-05 10:30:00,48.83,48.9,48.76,48.84,8100.0,48.83,48.9,48.76,48.84,8100.0
2013-06-05 10:35:00,48.86,48.96,48.85,48.9,15500.0,48.86,48.96,48.85,48.9,15500.0
2013-06-05 10:40:00,48.9,49.04,48.88,49.0,9000.0,48.9,49.04,48.88,49.0,9000.0
2013-06-05 10:45:00,49.0,49.0,48.79,48.79,23700.0,49.0,49.0,48.79,48.79,23700.0
2013-06-05 10:50:00,48.79,48.79,48.64,48.73,8900.0,48.79,48.79,48.64,48.73,8900.0
2013-06-05 10:55:00,48.73,48.73,48.6,48.7,9900.0,48.73,48.73,48.6,48.7,9900.0
2013-06-05 11:00:00,48.71,48.72,48.54,48.65,7000.0,48.71,48.72,48.54,48.65,7000.0
2013-06-05 11:05:00,48.64,48.66,48.53,48.6,14400.0,48.64,48.66,48.53,48.6,14400.0
2013-06-05 11:10:00,48.6,48.68,48.5,48.66,28200.0,48.6,48.68,48.5,48.66,28200.0
2013-06-05 11:15:00,48.63,48.65,48.53,48.53,5000.0,48.63,48.65,48.53,48.53,5000.0
2013-06-05 11:20:00,48.51,48.55,48.42,48.51,5600.0,48.51,48.55,48.42,48.51,5600.0
2013-06-05 11:25:00,48.53,48.53,48.46,48.51,5300.0,48.53,48.53,48.46,48.51,5300.0
2013-06-05 11:30:00,48.47,48.53,48.43,48.46,13700.0,48.47,48.53,48.43,48.46,13700.0
2013-06-05 11:35:00,48.44,48.65,48.44,48.65,7200.0,48.44,48.65,48.44,48.65,7200.0
2013-06-05 11:40:00,48.64,48.66,48.6,48.62,2600.0,48.64,48.66,48.6,48.62,2600.0
2013-06-05 11:45:00,48.63,48.65,48.59,48.61,21300.0,48.63,48.65,48.59,48.61,21300.0
2013-06-05 11:50:00,48.59,48.59,48.49,48.5,7400.0,48.59,48.59,48.49,48.5,7400.0
2013-06-05 11:55:00,48.5,48.64,48.46,48.53,47300.0,48.5,48.64,48.46,48.53,47300.0
2013-06-05 12:00:00,48.57,48.73,48.57,48.65,31300.0,48.57,48.73,48.57,48.65,31300.0
2013-06-05 12:05:00,48.56,48.58,48.53,48.57,3400.0,48.56,48.58,48.53,48.57,3400.0
2013-06-05 12:10:00,48.56,48.56,48.49,48.5,5200.0,48.56,48.56,48.49,48.5,5200.0
2013-06-05 12:15:00,48.49,48.58,48.47,48.53,5500.0,48.49,48.58,48.47,48.53,5500.0
2013-06-05 12:20:00,48.5,48.52,48.47,48.5,4900.0,48.5,48.52,48.47,48.5,4900.0
2013-06-05 12:25:00,48.51,48.53,48.46,48.47,5700.0,48.51,48.53,48.46,48.47,5700.0
2013-06-05 12:30:00,48.46,48.46,48.33,48.33,16200.0,48.46,48.46,48.33,48.33,16200.0
2013-06-05 12:35:00,48.29,48.34,48.27,48.33,6600.0,48.29,48.34,48.27,48.33,6600.0
2013-06-05 12:40:00,48.32,48.34,48.27,48.29,9700.0,48.32,48.34,48.27,48.29,9700.0
2013-06-05 12:45:00,48.28,48.33,48.23,48.27,6900.0,48.28,48.33,48.23,48.27,6900.0
2013-06-05 12:50:00,48.28,48.28,48.23,48.27,5000.0,48.28,48.28,48.23,48.27,5000.0
2013-06-05 12:55:00,48.29,48.31,48.27,48.29,3500.0,48.29,48.31,48.27,48.29,3500.0
2013-06-05 13:00:00,48.28,48.44,48.24,48.44,7400.0,48.28,48.44,48.24,48.44,7400.0
2013-06-05 13:05:00,48.46,48.49,48.46,48.46,4800.0,48.46,48.49,48.46,48.46,4800.0
2013-06-05 13:10:00,48.45,48.47,48.42,48.44,6300.0,48.45,48.47,48.42,48.44,6300.0
2013-06-05 13:15:00,48.45,48.46,48.41,48.41,6500.0,48.45,48.46,48.41,48.41,6500.0
2013-06-05 13:20:00,48.4,48.41,48.35,48.4,6000.0,48.4,48.41,48.35,48.4,6000.0
2013-06-05 13:25:00,48.39,48.46,48.37,48.44,10500.0,48.39,48.46,48.37,48.44,10500.0
2013-06-05 13:30:00,48.44,48.46,48.41,48.43,2100.0,48.44,48.46,48.41,48.43,2100.0
2013-06-05 13:35:00,48.41,48.43,48.38,48.42,4800.0,48.41,48.43,48.38,48.42,4800.0
2013-06-05 13:40:00,48.42,48.52,48.42,48.47,5400.0,48.42,48.52,48.42,48.47,5400.0
2013-06-05 13:45:00,48.46,48.5,48.43,48.45,7300.0,48.46,48.5,48.43,48.45,7300.0
2013-06-05 13:50:00,48.43,48.46,48.37,48.37,5000.0,48.43,48.46,48.37,48.37,5000.0
2013-06-05 13:55:00,48.37,48.39,48.34,48.36,6100.0,48.37,48.39,48.34,48.36,6100.0
2013-06-05 14:00:00,48.35,48.39,48.31,48.34,11600.0,48.35,48.39,48.31,48.34,11600.0
2013-06-05 14:05:00,48.35,48.39,48.32,48.32,15200.0,48.35,48.39,48.32,48.32,15200.0
2013-06-05 14:10:00,48.31,48.31,48.23,48.26,10800.0,48.31,48.31,48.23,48.26,10800.0
2013-06-05 14:15:00,48.28,48.28,48.19,48.22,11200.0,48.28,48.28,48.19,48.22,11200.0
2013-06-05 14:20:00,48.21,48.24,48.12,48.12,13000.0,48.21,48.24,48.12,48.12,13000.0
2013-06-05 14:25:00,48.11,48.16,48.04,48.04,12200.0,48.11,48.16,48.04,48.04,12200.0
2013-06-05 14:30:00,48.05,48.07,47.99,48.07,27200.0,48.05,48.07,47.99,48.07,27200.0
2013-06-05 14:35:00,48.06,48.18,48.06,48.15,21100.0,48.06,48.18,48.06,48.15,21100.0
2013-06-05 14:40:00,48.14,48.2,48.12,48.18,13700.0,48.14,48.2,48.12,48.18,13700.0
2013-06-05 14:45:00,48.17,48.27,48.16,48.25,17600.0,48.17,48.27,48.16,48.25,17600.0
2013-06-05 14:50:00,48.28,48.3,48.14,48.14,11100.0,48.28,48.3,48.14,48.14,11100.0
2013-06-05 14:55:00,48.12,48.23,48.12,48.23,8600.0,48.12,48.23,48.12,48.23,8600.0
2013-06-05 15:00:00,48.23,48.24,48.14,48.14,6200.0,48.23,48.24,48.14,48.14,6200.0
2013-06-05 15:05:00,48.13,48.17,48.08,48.09,11400.0,48.13,48.17,48.08,48.09,11400.0
2013-06-05 15:10:00,48.1,48.2,48.06,48.18,15000.0,48.1,48.2,48.06,48.18,15000.0
2013-06-05 15:15:00,48.21,48.21,48.14,48.16,7200.0,48.21,48.21,48.14,48.16,7200.0
2013-06-05 15:20:00,48.15,48.16,48.05,48.16,17700.0,48.15,48.16,48.05,48.16,17700.0
2013-06-05 15:25:00,48.16,48.32,48.16,48.28,14400.0,48.16,48.32,48.16,48.28,14400.0
2013-06-05 15:30:00,48.28,48.29,48.2,48.22,19500.0,48.28,48.29,48.2,48.22,19500.0
2013-06-05 15:35:00,48.22,48.36,48.21,48.34,19100.0,48.22,48.36,48.21,48.34,19100.0
2013-06-05 15:40:00,48.33,48.33,48.21,48.24,18600.0,48.33,48.33,48.21,48.24,18600.0
2013-06-05 15:45:00,48.24,48.31,48.21,48.22,32000.0,48.24,48.31,48.21,48.22,32000.0
2013-06-05 15:50:00,48.22,48.24,48.13,48.15,30700.0,48.22,48.24,48.13,48.15,30700.0
2013-06-05 15:55:00,48.14,48.24,48.12,48.12,56100.0,48.14,48.24,48.12,48.12,56100.0
2013-06-06 09:30:00,48.62,48.66,48.11,48.22,47200.0,48.62,48.66,48.11,48.22,47200.0
2013-06-06 09:35:00,48.24,48.36,48.12,48.21,17100.0,48.24,48.36,48.12,48.21,17100.0
2013-06-06 09:40:00,48.21,48.31,48.16,48.26,26300.0,48.21,48.31,48.16,48.26,26300.0
2013-06-06 09:45:00,48.24,48.24,48.14,48.24,11200.0,48.24,48.24,48.14,48.24,11200.0
2013-06-06 09:50:00,48.24,48.31,48.21,48.24,15700.0,48.24,48.31,48.21,48.24,15700.0
2013-06-06 09:55:00,48.24,48.37,48.23,48.27,13400.0,48.24,48.37,48.23,48.27,13400.0
2013-06-06 10:00:00,48.27,48.39,48.27,48.37,20000.0,48.27,48.39,48.27,48.37,20000.0
2013-06-06 10:05:00,48.38,48.38,48.2,48.23,11400.0,48.38,48.38,48.2,48.23,11400.0
2013-06-06 10:10:00,48.23,48.26,48.21,48.23,30200.0,48.23,48.26,48.21,48.23,30200.0
2013-06-06 10:15:00,48.23,48.3,48.22,48.28,28400.0,48.23,48.3,48.22,48.28,28400.0
2013-06-06 10:20:00,48.3,48.39,48.24,48.29,17300.0,48.3,48.39,48.24,48.29,17300.0
2013-06-06 10:25:00,48.28,48.34,48.22,48.34,10000.0,48.28,48.34,48.22,48.34,10000.0
2013-06-06 10:30:00,48.37,48.47,48.36,48.46,13400.0,48.37,48.47,48.36,48.46,13400.0
2013-06-06 10:35:00,48.46,48.46,48.38,48.42,18200.0,48.46,48.46,48.38,48.42,18200.0
2013-06-06 10:40:00,48.45,48.49,48.41,48.45,19400.0,48.45,48.49,48.41,48.45,19400.0
2013-06-06 10:45:00,48.45,48.54,48.44,48.52,16500.0,48.45,48.54,48.44,48.52,16500.0
2013-06-06 10:50:00,48.52,48.52,48.41,48.51,20800.0,48.52,48.52,48.41,48.51,20800.0
2013-06-06 10:55:00,48.52,48.55,48.48,48.53,22300.0,48.52,48.55,48.48,48.53,22300.0
2013-06-06 11:00:00,48.53,48.54,48.4,48.43,7400.0,48.53,48.54,48.4,48.43,7400.0
2013-06-06 11:05:00,48.45,48.5,48.45,48.46,11200.0,48.45,48.5,48.45,48.46,11200.0
2013-06-06 11:10:00,48.48,48.57,48.48,48.49,7600.0,48.48,48.57,48.48,48.49,7600.0
2013-06-06 11:15:00,48.48,48.52,48.43,48.47,9500.0,48.48,48.52,48.43,48.47,9500.0
2013-06-06 11:20:00,48.48,48.5,48.45,48.49,16100.0,48.48,48.5,48.45,48.49,16100.0
2013-06-06 11:25:00,48.51,48.59,48.46,48.56,33500.0,48.51,48.59,48.46,48.56,33500.0
2013-06-06 11:30:00,48.58,48.58,48.53,48.55,5800.0,48.58,48.58,48.53,48.55,5800.0
2013-06-06 11:35:00,48.55,48.71,48.55,48.71,8800.0,48.55,48.71,48.55,48.71,8800.0
2013-06-06 11:40:00,48.72,48.75,48.66,48.67,9100.0,48.72,48.75,48.66,48.67,9100.0
2013-06-06 11:45:00,48.67,48.7,48.66,48.7,8200.0,48.67,48.7,48.66,48.7,8200.0
2013-06-06 11:50:00,48.69,48.71,48.66,48.68,13400.0,48.69,48.71,48.66,48.68,13400.0
2013-06-06 11:55:00,48.66,48.68,48.55,48.65,26700.0,48.66,48.68,48.55,48.65,26700.0
2013-06-06 12:00:00,48.65,48.68,48.6,48.65,31200.0,48.65,48.68,48.6,48.65,31200.0
2013-06-06 12:05:00,48.65,48.68,48.61,48.62,20200.0,48.65,48.68,48.61,48.62,20200.0
2013-06-06 12:10:00,48.62,48.66,48.58,48.61,19200.0,48.62,48.66,48.58,48.61,19200.0
2013-06-06 12:15:00,48.63,48.72,48.61,48.68,25300.0,48.63,48.72,48.61,48.68,25300.0
2013-06-06 12:20:00,48.68,48.72,48.66,48.7,41400.0,48.68,48.72,48.66,48.7,41400.0
2013-06-06 12:25:00,48.7,48.72,48.57,48.6,118000.0,48.7,48.72,48.57,48.6,118000.0
2013-06-06 12:30:00,48.61,48.65,48.52,48.62,9700.0,48.61,48.65,48.52,48.62,9700.0
2013-06-06 12:35:00,48.62,48.74,48.62,48.72,17300.0,48.62,48.74,48.62,48.72,17300.0
2013-06-06 12:40:00,48.73,48.78,48.7,48.76,7000.0,48.73,48.78,48.7,48.76,7000.0
2013-06-06 12:45:00,48.76,48.84,48.73,48.84,20400.0,48.76,48.84,48.73,48.84,20400.0
2013-06-06 12:50:00,48.84,48.85,48.78,48.85,20300.0,48.84,48.85,48.78,48.85,20300.0
2013-06-06 12:55:00,48.84,48.88,48.81,48.88,19400.0,48.84,48.88,48.81,48.88,19400.0
2013-06-06 13:00:00,48.86,48.93,48.83,48.9,16100.0,48.86,48.93,48.83,48.9,16100.0
2013-06-06 13:05:00,48.9,48.96,48.89,48.89,11500.0,48.9,48.96,48.89,48.89,11500.0
2013-06-06 13:10:00,48.9,48.99,48.88,48.96,17100.0,48.9,48.99,48.88,48.96,17100.0
2013-06-06 13:15:00,48.96,49.03,48.96,49.0,12900.0,48.96,49.03,48.96,49.0,12900.0
2013-06-06 13:20:00,48.98,49.03,48.93,48.94,23000.0,48.98,49.03,48.93,48.94,23000.0
2013-06-06 13:25:00,48.93,48.98,48.89,48.95,9700.0,48.93,48.98,48.89,48.95,9700.0
2013-06-06 13:30:00,48.96,49.01,48.95,48.99,10100.0,48.96,49.01,48.95,48.99,10100.0
2013-06-06 13:35:00,48.99,49.04,48.97,49.01,14300.0,48.99,49.04,48.97,49.01,14300.0
2013-06-06 13:40:00,49.02,49.03,48.97,49.02,11000.0,49.02,49.03,48.97,49.02,11000.0
2013-06-06 13:45:00,49.01,49.09,48.99,49.07,12300.0,49.01,49.09,48.99,49.07,12300.0
2013-06-06 13:50:00,49.08,49.16,49.08,49.14,27400.0,49.08,49.16,49.08,49.14,27400.0
2013-06-06 13:55:00,49.15,49.15,49.09,49.14,9100.0,49.15,49.15,49.09,49.14,9100.0
2013-06-06 14:00:00,49.14,49.14,49.06,49.09,41200.0,49.14,49.14,49.06,49.09,41200.0
2013-06-06 14:05:00,49.09,49.17,49.09,49.15,28900.0,49.09,49.17,49.09,49.15,28900.0
2013-06-06 14:10:00,49.14,49.18,49.13,49.15,13800.0,49.14,49.18,49.13,49.15,13800.0
2013-06-06 14:15:00,49.14,49.2,49.12,49.19,25900.0,49.14,49.2,49.12,49.19,25900.0
2013-06-06 14:20:00,49.19,49.22,49.18,49.21,21100.0,49.19,49.22,49.18,49.21,21100.0
2013-06-06 14:25:00,49.21,49.28,49.2,49.24,13200.0,49.21,49.28,49.2,49.24,13200.0
2013-06-06 14:30:00,49.25,49.26,49.17,49.17,16800.0,49.25,49.26,49.17,49.17,16800.0
2013-06-06 14:35:00,49.17,49.19,49.13,49.13,15700.0,49.17,49.19,49.13,49.13,15700.0
2013-06-06 14:40:00,49.15,49.16,49.12,49.14,15700.0,49.15,49.16,49.12,49.14,15700.0
2013-06-06 14:45:00,49.14,49.16,49.07,49.16,17000.0,49.14,49.16,49.07,49.16,17000.0
2013-06-06 14:50:00,49.16,49.17,49.11,49.11,20800.0,49.16,49.17,49.11,49.11,20800.0
2013-06-06 14:55:00,49.1,49.15,49.07,49.1,18400.0,49.1,49.15,49.07,49.1,18400.0
2013-06-06 15:00:00,49.09,49.14,49.08,49.09,11000.0,49.09,49.14,49.08,49.09,11000.0
2013-06-06 15:05:00,49.1,49.1,49.01,49.01,13600.0,49.1,49.1,49.01,49.01,13600.0
2013-06-06 15:10:00,49.02,49.03,48.96,48.98,14000.0,49.02,49.03,48.96,48.98,14000.0
2013-06-06 15:15:00,48.98,49.01,48.96,49.0,16400.0,48.98,49.01,48.96,49.0,16400.0
2013-06-06 15:20:00,49.0,49.03,48.99,49.01,24300.0,49.0,49.03,48.99,49.01,24300.0
2013-06-06 15:25:00,49.01,49.05,48.95,49.03,29400.0,49.01,49.05,48.95,49.03,29400.0
2013-06-06 15:30:00,49.03,49.14,49.03,49.11,23100.0,49.03,49.14,49.03,49.11,23100.0
2013-06-06 15:35:00,49.12,49.21,49.12,49.13,17900.0,49.12,49.21,49.12,49.13,17900.0
2013-06-06 15:40:00,49.13,49.18,49.12,49.17,19700.0,49.13,49.18,49.12,49.17,19700.0
2013-06-06 15:45:00,49.17,49.18,49.12,49.15,32000.0,49.17,49.18,49.12,49.15,32000.0
2013-06-06 15:50:00,49.15,49.23,49.15,49.22,33000.0,49.15,49.23,49.15,49.22,33000.0
2013-06-06 15:55:00,49.22,49.3,49.2,49.27,81400.0,49.22,49.3,49.2,49.27,81400.0
2013-06-07 09:30:00,49.39,49.72,49.28,49.71,40000.0,49.39,49.72,49.28,49.71,40000.0
2013-06-07 09:35:00,49.63,49.84,49.6,49.8,18300.0,49.63,49.84,49.6,49.8,18300.0
2013-06-07 09:40:00,49.8,49.81,49.65,49.78,14500.0,49.8,49.81,49.65,49.78,14500.0
2013-06-07 09:45:00,49.79,49.96,49.77,49.85,25600.0,49.79,49.96,49.77,49.85,25600.0
2013-06-07 09:50:00,49.86,49.9,49.73,49.87,21800.0,49.86,49.9,49.73,49.87,21800.0
2013-06-07 09:55:00,49.89,49.96,49.81,49.96,20400.0,49.89,49.96,49.81,49.96,20400.0
2013-06-07 10:00:00,49.96,50.0,49.9,49.91,28400.0,49.96,50.0,49.9,49.91,28400.0
2013-06-07 10:05:00,49.91,50.01,49.89,49.98,25700.0,49.91,50.01,49.89,49.98,25700.0
2013-06-07 10:10:00,50.01,50.09,49.97,50.04,18500.0,50.01,50.09,49.97,50.04,18500.0
2013-06-07 10:15:00,50.06,50.13,49.99,50.02,12800.0,50.06,50.13,49.99,50.02,12800.0
2013-06-07 10:20:00,50.02,50.02,49.85,49.85,15500.0,50.02,50.02,49.85,49.85,15500.0
2013-06-07 10:25:00,49.84,49.97,49.84,49.9,9800.0,49.84,49.97,49.84,49.9,9800.0
2013-06-07 10:30:00,49.91,49.97,49.85,49.91,19300.0,49.91,49.97,49.85,49.91,19300.0
2013-06-07 10:35:00,49.9,49.9,49.85,49.89,9400.0,49.9,49.9,49.85,49.89,9400.0
2013-06-07 10:40:00,49.89,50.01,49.89,49.97,14100.0,49.89,50.01,49.89,49.97,14100.0
2013-06-07 10:45:00,49.98,49.98,49.9,49.9,9000.0,49.98,49.98,49.9,49.9,9000.0
2013-06-07 10:50:00,49.88,49.91,49.84,49.88,13700.0,49.88,49.91,49.84,49.88,13700.0
2013-06-07 10:55:00,49.87,49.87,49.73,49.75,11300.0,49.87,49.87,49.73,49.75,11300.0
2013-06-07 11:00:00,49.77,49.83,49.74,49.78,13100.0,49.77,49.83,49.74,49.78,13100.0
2013-06-07 11:05:00,49.78,49.9,49.78,49.85,14800.0,49.78,49.9,49.78,49.85,14800.0
2013-06-07 11:10:00,49.83,49.85,49.8,49.81,11800.0,49.83,49.85,49.8,49.81,11800.0
2013-06-07 11:15:00,49.82,49.87,49.71,49.72,17000.0,49.82,49.87,49.71,49.72,17000.0
2013-06-07 11:20:00,49.72,49.82,49.7,49.79,10100.0,49.72,49.82,49.7,49.79,10100.0
2013-06-07 11:25:00,49.79,49.86,49.79,49.84,23600.0,49.79,49.86,49.79,49.84,23600.0
2013-06-07 11:30:00,49.84,49.84,49.75,49.77,18000.0,49.84,49.84,49.75,49.77,18000.0
2013-06-07 11:35:00,49.77,49.79,49.72,49.73,8300.0,49.77,49.79,49.72,49.73,8300.0
2013-06-07 11:40:00,49.73,49.76,49.67,49.71,11700.0,49.73,49.76,49.67,49.71,11700.0
2013-06-07 11:45:00,49.7,49.7,49.64,49.7,7600.0,49.7,49.7,49.64,49.7,7600.0
2013-06-07 11:50:00,49.7,49.73,49.66,49.67,9700.0,49.7,49.73,49.66,49.67,9700.0
2013-06-07 11:55:00,49.68,49.68,49.57,49.59,7900.0,49.68,49.68,49.57,49.59,7900.0
2013-06-07 12:00:00,49.59,49.61,49.53,49.57,4800.0,49.59,49.61,49.53,49.57,4800.0
2013-06-07 12:05:00,49.58,49.67,49.57,49.66,7800.0,49.58,49.67,49.57,49.66,7800.0
2013-06-07 12:10:00,49.65,49.67,49.63,49.67,4300.0,49.65,49.67,49.63,49.67,4300.0
2013-06-07 12:15:00,49.66,49.68,49.62,49.67,3700.0,49.66,49.68,49.62,49.67,3700.0
2013-06-07 12:20:00,49.66,49.77,49.66,49.77,14800.0,49.66,49.77,49.66,49.77,14800.0
2013-06-07 12:25:00,49.78,49.8,49.73,49.8,5900.0,49.78,49.8,49.73,49.8,5900.0
2013-06-07 12:30:00,49.81,49.81,49.7,49.7,4700.0,49.81,49.81,49.7,49.7,4700.0
2013-06-07 12:35:00,49.71,49.75,49.71,49.75,5400.0,49.71,49.75,49.71,49.75,5400.0
2013-06-07 12:40:00,49.74,49.74,49.65,49.65,2800.0,49.74,49.74,49.65,49.65,2800.0
2013-06-07 12:45:00,49.65,49.66,49.6,49.66,7300.0,49.65,49.66,49.6,49.66,7300.0
2013-06-07 12:50:00,49.66,49.7,49.65,49.65,4700.0,49.66,49.7,49.65,49.65,4700.0
2013-06-07 12:55:00,49.66,49.73,49.66,49.71,3400.0,49.66,49.73,49.66,49.71,3400.0
2013-06-07 13:00:00,49.7,49.77,49.7,49.77,5200.0,49.7,49.77,49.7,49.77,5200.0
2013-06-07 13:05:00,49.78,49.79,49.76,49.77,5100.0,49.78,49.79,49.76,49.77,5100.0
2013-06-07 13:10:00,49.76,49.78,49.74,49.74,3200.0,49.76,49.78,49.74,49.74,3200.0
2013-06-07 13:15:00,49.73,49.77,49.71,49.73,5200.0,49.73,49.77,49.71,49.73,5200.0
2013-06-07 13:20:00,49.72,49.79,49.7,49.7,6600.0,49.72,49.79,49.7,49.7,6600.0
2013-06-07 13:25:00,49.69,49.73,49.69,49.69,6200.0,49.69,49.73,49.69,49.69,6200.0
2013-06-07 13:30:00,49.69,49.74,49.69,49.7,6000.0,49.69,49.74,49.69,49.7,6000.0
2013-06-07 13:35:00,49.72,49.75,49.7,49.74,5800.0,49.72,49.75,49.7,49.74,5800.0
2013-06-07 13:40:00,49.74,49.75,49.67,49.67,6000.0,49.74,49.75,49.67,49.67,6000.0
2013-06-07 13:45:00,49.68,49.71,49.65,49.68,9400.0,49.68,49.71,49.65,49.68,9400.0
2013-06-07 13:50:00,49.68,49.69,49.63,49.68,10000.0,49.68,49.69,49.63,49.68,10000.0
2013-06-07 13:55:00,49.69,49.7,49.59,49.6,9800.0,49.69,49.7,49.59,49.6,9800.0
2013-06-07 14:00:00,49.6,49.7,49.58,49.67,9100.0,49.6,49.7,49.58,49.67,9100.0
2013-06-07 14:05:00,49.67,49.68,49.58,49.62,10700.0,49.67,49.68,49.58,49.62,10700.0
2013-06-07 14:10:00,49.63,49.65,49.6,49.64,10000.0,49.63,49.65,49.6,49.64,10000.0
2013-06-07 14:15:00,49.64,49.68,49.62,49.65,11300.0,49.64,49.68,49.62,49.65,11300.0
2013-06-07 14:20:00,49.63,49.63,49.52,49.56,9900.0,49.63,49.63,49.52,49.56,9900.0
2013-06-07 14:25:00,49.57,49.63,49.52,49.6,9900.0,49.57,49.63,49.52,49.6,9900.0
2013-06-07 14:30:00,49.6,49.62,49.53,49.62,13400.0,49.6,49.62,49.53,49.62,13400.0
2013-06-07 14:35:00,49.62,49.68,49.62,49.64,8000.0,49.62,49.68,49.62,49.64,8000.0
2013-06-07 14:40:00,49.64,49.68,49.61,49.68,5700.0,49.64,49.68,49.61,49.68,5700.0
2013-06-07 14:45:00,49.68,49.71,49.6,49.7,13000.0,49.68,49.71,49.6,49.7,13000.0
2013-06-07 14:50:00,49.7,49.72,49.65,49.65,9400.0,49.7,49.72,49.65,49.65,9400.0
2013-06-07 14:55:00,49.64,49.7,49.62,49.64,7600.0,49.64,49.7,49.62,49.64,7600.0
2013-06-07 15:00:00,49.63,49.69,49.63,49.67,11300.0,49.63,49.69,49.63,49.67,11300.0
2013-06-07 15:05:00,49.67,49.71,49.67,49.68,11000.0,49.67,49.71,49.67,49.68,11000.0
2013-06-07 15:10:00,49.68,49.7,49.65,49.65,15000.0,49.68,49.7,49.65,49.65,15000.0
2013-06-07 15:15:00,49.65,49.75,49.65,49.73,15900.0,49.65,49.75,49.65,49.73,15900.0
2013-06-07 15:20:00,49.73,49.73,49.67,49.68,14100.0,49.73,49.73,49.67,49.68,14100.0
2013-06-07 15:25:00,49.68,49.69,49.64,49.66,13000.0,49.68,49.69,49.64,49.66,13000.0
2013-06-07 15:30:00,49.66,49.7,49.66,49.67,15700.0,49.66,49.7,49.66,49.67,15700.0
2013-06-07 15:35:00,49.67,49.71,49.59,49.59,17200.0,49.67,49.71,49.59,49.59,17200.0
2013-06-07 15:40:00,49.6,49.69,49.6,49.69,16900.0,49.6,49.69,49.6,49.69,16900.0
2013-06-07 15:45:00,49.69,49.73,49.69,49.71,34500.0,49.69,49.73,49.69,49.71,34500.0
2013-06-07 15:50:00,49.71,49.75,49.69,49.73,37500.0,49.71,49.75,49.69,49.73,37500.0
2013-06-07 15:55:00,49.74,49.77,49.68,49.69,80600.0,49.74,49.77,49.68,49.69,80600.0
2013-06-10 09:30:00,49.74,49.79,49.61,49.71,78200.0,49.74,49.79,49.61,49.71,78200.0
2013-06-10 09:35:00,49.71,49.73,49.4,49.45,57800.0,49.71,49.73,49.4,49.45,57800.0
2013-06-10 09:40:00,49.46,49.62,49.45,49.5,24400.0,49.46,49.62,49.45,49.5,24400.0
2013-06-10 09:45:00,49.48,49.48,49.33,49.36,29200.0,49.48,49.48,49.33,49.36,29200.0
2013-06-10 09:50:00,49.36,49.51,49.34,49.48,22400.0,49.36,49.51,49.34,49.48,22400.0
2013-06-10 09:55:00,49.47,49.56,49.43,49.47,21200.0,49.47,49.56,49.43,49.47,21200.0
2013-06-10 10:00:00,49.49,49.59,49.38,49.58,37200.0,49.49,49.59,49.38,49.58,37200.0
2013-06-10 10:05:00,49.6,49.7,49.54,49.68,21000.0,49.6,49.7,49.54,49.68,21000.0
2013-06-10 10:10:00,49.68,49.69,49.59,49.62,34000.0,49.68,49.69,49.59,49.62,34000.0
2013-06-10 10:15:00,49.64,49.74,49.63,49.74,36200.0,49.64,49.74,49.63,49.74,36200.0
2013-06-10 10:20:00,49.72,49.88,49.71,49.87,61600.0,49.72,49.88,49.71,49.87,61600.0
2013-06-10 10:25:00,49.87,49.89,49.78,49.8,47200.0,49.87,49.89,49.78,49.8,47200.0
2013-06-10 10:30:00,49.8,49.8,49.68,49.69,44800.0,49.8,49.8,49.68,49.69,44800.0
2013-06-10 10:35:00,49.68,49.72,49.63,49.66,37600.0,49.68,49.72,49.63,49.66,37600.0
2013-06-10 10:40:00,49.65,49.71,49.6,49.62,28800.0,49.65,49.71,49.6,49.62,28800.0
2013-06-10 10:45:00,49.62,49.63,49.55,49.61,12600.0,49.62,49.63,49.55,49.61,12600.0
2013-06-10 10:50:00,49.61,49.73,49.61,49.71,17400.0,49.61,49.73,49.61,49.71,17400.0
2013-06-10 10:55:00,49.72,49.79,49.68,49.78,16200.0,49.72,49.79,49.68,49.78,16200.0
2013-06-10 11:00:00,49.79,49.83,49.77,49.77,15000.0,49.79,49.83,49.77,49.77,15000.0
2013-06-10 11:05:00,49.75,49.84,49.75,49.82,26200.0,49.75,49.84,49.75,49.82,26200.0
2013-06-10 11:10:00,49.82,49.9,49.8,49.87,19400.0,49.82,49.9,49.8,49.87,19400.0
2013-06-10 11:15:00,49.86,49.87,49.8,49.83,23600.0,49.86,49.87,49.8,49.83,23600.0
2013-06-10 11:20:00,49.83,49.91,49.82,49.91,27800.0,49.83,49.91,49.82,49.91,27800.0
2013-06-10 11:25:00,49.89,49.95,49.85,49.85,22600.0,49.89,49.95,49.85,49.85,22600.0
2013-06-10 11:30:00,49.87,49.9,49.81,49.81,23000.0,49.87,49.9,49.81,49.81,23000.0
2013-06-10 11:35:00,49.83,49.91,49.83,49.85,21800.0,49.83,49.91,49.83,49.85,21800.0
2013-06-10 11:40:00,49.83,49.9,49.81,49.88,19600.0,49.83,49.9,49.81,49.88,19600.0
2013-06-10 11:45:00,49.88,49.91,49.86,49.86,10800.0,49.88,49.91,49.86,49.86,10800.0
2013-06-10 11:50:00,49.87,49.94,49.84,49.91,17400.0,49.87,49.94,49.84,49.91,17400.0
2013-06-10 11:55:00,49.88,49.94,49.86,49.87,15600.0,49.88,49.94,49.86,49.87,15600.0
2013-06-10 12:00:00,49.88,49.94,49.86,49.94,18000.0,49.88,49.94,49.86,49.94,18000.0
2013-06-10 12:05:00,49.95,49.96,49.92,49.94,14400.0,49.95,49.96,49.92,49.94,14400.0
2013-06-10 12:10:00,49.94,49.99,49.94,49.99,13400.0,49.94,49.99,49.94,49.99,13400.0
2013-06-10 12:15:00,49.98,50.07,49.98,50.04,29600.0,49.98,50.07,49.98,50.04,29600.0
2013-06-10 12:20:00,50.03,50.12,50.03,50.09,27400.0,50.03,50.12,50.03,50.09,27400.0
2013-06-10 12:25:00,50.09,50.09,49.98,50.03,15600.0,50.09,50.09,49.98,50.03,15600.0
2013-06-10 12:30:00,50.03,50.03,50.0,50.01,14000.0,50.03,50.03,50.0,50.01,14000.0
2013-06-10 12:35:00,50.0,50.01,49.96,49.98,14400.0,50.0,50.01,49.96,49.98,14400.0
2013-06-10 12:40:00,49.98,50.01,49.96,49.99,19400.0,49.98,50.01,49.96,49.99,19400.0
2013-06-10 12:45:00,50.0,50.03,50.0,50.02,17200.0,50.0,50.03,50.0,50.02,17200.0
2013-06-10 12:50:00,50.03,50.03,49.91,49.95,41800.0,50.03,50.03,49.91,49.95,41800.0
2013-06-10 12:55:00,49.95,49.97,49.91,49.91,11000.0,49.95,49.97,49.91,49.91,11000.0
2013-06-10 13:00:00,49.91,49.95,49.86,49.94,33200.0,49.91,49.95,49.86,49.94,33200.0
2013-06-10 13:05:00,49.93,49.96,49.9,49.95,17400.0,49.93,49.96,49.9,49.95,17400.0
2013-06-10 13:10:00,49.95,49.95,49.9,49.91,24200.0,49.95,49.95,49.9,49.91,24200.0
2013-06-10 13:15:00,49.91,49.95,49.91,49.92,21200.0,49.91,49.95,49.91,49.92,21200.0
2013-06-10 13:20:00,49.92,50.01,49.92,49.98,43800.0,49.92,50.01,49.92,49.98,43800.0
2013-06-10 13:25:00,49.99,50.04,49.97,50.03,24600.0,49.99,50.04,49.97,50.03,24600.0
2013-06-10 13:30:00,50.03,50.04,49.96,49.96,35000.0,50.03,50.04,49.96,49.96,35000.0
2013-06-10 13:35:00,49.98,50.0,49.94,50.0,26400.0,49.98,50.0,49.94,50.0,26400.0
2013-06-10 13:40:00,49.99,50.02,49.97,49.98,31000.0,49.99,50.02,49.97,49.98,31000.0
2013-06-10 13:45:00,49.98,49.99,49.95,49.96,23600.0,49.98,49.99,49.95,49.96,23600.0
2013-06-10 13:50:00,49.96,49.98,49.95,49.98,17000.0,49.96,49.98,49.95,49.98,17000.0
2013-06-10 13:55:00,49.99,50.0,49.95,49.98,34400.0,49.99,50.0,49.95,49.98,34400.0
2013-06-10 14:00:00,49.97,49.98,49.92,49.92,25600.0,49.97,49.98,49.92,49.92,25600.0
2013-06-10 14:05:00,49.92,49.96,49.91,49.92,26400.0,49.92,49.96,49.91,49.92,26400.0
2013-06-10 14:10:00,49.89,49.89,49.79,49.79,22400.0,49.89,49.89,49.79,49.79,22400.0
2013-06-10 14:15:00,49.79,49.8,49.72,49.73,27600.0,49.79,49.8,49.72,49.73,27600.0
2013-06-10 14:20:00,49.73,49.73,49.7,49.71,22600.0,49.73,49.73,49.7,49.71,22600.0
2013-06-10 14:25:00,49.71,49.78,49.71,49.75,18000.0,49.71,49.78,49.71,49.75,18000.0
2013-06-10 14:30:00,49.75,49.84,49.75,49.83,34400.0,49.75,49.84,49.75,49.83,34400.0
2013-06-10 14:35:00,49.83,49.88,49.82,49.86,24000.0,49.83,49.88,49.82,49.86,24000.0
2013-06-10 14:40:00,49.87,49.87,49.8,49.85,21400.0,49.87,49.87,49.8,49.85,21400.0
2013-06-10 14:45:00,49.85,49.96,49.84,49.96,25200.0,49.85,49.96,49.84,49.96,25200.0
2013-06-10 14:50:00,49.96,50.0,49.9,49.99,28800.0,49.96,50.0,49.9,49.99,28800.0
2013-06-10 14:55:00,49.99,49.99,49.96,49.96,16600.0,49.99,49.99,49.96,49.96,16600.0
2013-06-10 15:00:00,49.95,49.95,49.91,49.93,26600.0,49.95,49.95,49.91,49.93,26600.0
2013-06-10 15:05:00,49.93,49.94,49.83,49.88,38200.0,49.93,49.94,49.83,49.88,38200.0
2013-06-10 15:10:00,49.87,49.87,49.81,49.82,15800.0,49.87,49.87,49.81,49.82,15800.0
2013-06-10 15:15:00,49.81,49.86,49.81,49.85,54800.0,49.81,49.86,49.81,49.85,54800.0
2013-06-10 15:20:00,49.86,49.86,49.82,49.82,41800.0,49.86,49.86,49.82,49.82,41800.0
2013-06-10 15:25:00,49.82,49.84,49.8,49.84,35400.0,49.82,49.84,49.8,49.84,35400.0
2013-06-10 15:30:00,49.85,49.91,49.84,49.91,39200.0,49.85,49.91,49.84,49.91,39200.0
2013-06-10 15:35:00,49.9,49.93,49.9,49.92,23200.0,49.9,49.93,49.9,49.92,23200.0
2013-06-10 15:40:00,49.92,49.98,49.92,49.97,82400.0,49.92,49.98,49.92,49.97,82400.0
2013-06-10 15:45:00,49.97,49.98,49.86,49.87,70200.0,49.97,49.98,49.86,49.87,70200.0
2013-06-10 15:50:00,49.86,49.86,49.8,49.8,93400.0,49.86,49.86,49.8,49.8,93400.0
2013-06-10 15:55:00,49.8,49.85,49.77,49.81,157200.0,49.8,49.85,49.77,49.81,157200.0
2013-06-11 09:30:00,49.44,49.59,49.4,49.51,19000.0,49.44,49.59,49.4,49.51,19000.0
2013-06-11 09:35:00,49.51,49.62,49.31,49.33,6300.0,49.51,49.62,49.31,49.33,6300.0
2013-06-11 09:40:00,49.3,49.37,49.22,49.22,7500.0,49.3,49.37,49.22,49.22,7500.0
2013-06-11 09:45:00,49.21,49.31,49.1,49.14,26100.0,49.21,49.31,49.1,49.14,26100.0
2013-06-11 09:50:00,49.15,49.33,49.15,49.16,6100.0,49.15,49.33,49.15,49.16,6100.0
2013-06-11 09:55:00,49.19,49.21,49.02,49.03,14700.0,49.19,49.21,49.02,49.03,14700.0
2013-06-11 10:00:00,49.03,49.19,49.03,49.15,37900.0,49.03,49.19,49.03,49.15,37900.0
2013-06-11 10:05:00,49.14,49.29,49.1,49.21,22500.0,49.14,49.29,49.1,49.21,22500.0
2013-06-11 10:10:00,49.21,49.21,49.06,49.12,14100.0,49.21,49.21,49.06,49.12,14100.0
2013-06-11 10:15:00,49.11,49.32,49.05,49.31,12500.0,49.11,49.32,49.05,49.31,12500.0
2013-06-11 10:20:00,49.31,49.51,49.28,49.48,16000.0,49.31,49.51,49.28,49.48,16000.0
2013-06-11 10:25:00,49.48,49.58,49.42,49.49,7000.0,49.48,49.58,49.42,49.49,7000.0
2013-06-11 10:30:00,49.51,49.65,49.51,49.63,9000.0,49.51,49.65,49.51,49.63,9000.0
2013-06-11 10:35:00,49.63,49.72,49.61,49.71,21300.0,49.63,49.72,49.61,49.71,21300.0
2013-06-11 10:40:00,49.68,49.78,49.62,49.78,14700.0,49.68,49.78,49.62,49.78,14700.0
2013-06-11 10:45:00,49.79,49.84,49.72,49.84,22800.0,49.79,49.84,49.72,49.84,22800.0
2013-06-11 10:50:00,49.82,49.83,49.64,49.72,17400.0,49.82,49.83,49.64,49.72,17400.0
2013-06-11 10:55:00,49.74,49.79,49.69,49.72,7800.0,49.74,49.79,49.69,49.72,7800.0
2013-06-11 11:00:00,49.74,49.81,49.74,49.79,6700.0,49.74,49.81,49.74,49.79,6700.0
2013-06-11 11:05:00,49.79,49.82,49.67,49.69,6900.0,49.79,49.82,49.67,49.69,6900.0
2013-06-11 11:10:00,49.7,49.74,49.65,49.68,7700.0,49.7,49.74,49.65,49.68,7700.0
2013-06-11 11:15:00,49.68,49.76,49.68,49.7,6500.0,49.68,49.76,49.68,49.7,6500.0
2013-06-11 11:20:00,49.7,49.77,49.7,49.76,7400.0,49.7,49.77,49.7,49.76,7400.0
2013-06-11 11:25:00,49.78,49.94,49.76,49.88,11800.0,49.78,49.94,49.76,49.88,11800.0
2013-06-11 11:30:00,49.89,50.04,49.89,49.99,29300.0,49.89,50.04,49.89,49.99,29300.0
2013-06-11 11:35:00,50.0,50.05,49.99,50.0,12300.0,50.0,50.05,49.99,50.0,12300.0
2013-06-11 11:40:00,50.0,50.04,49.97,50.03,8600.0,50.0,50.04,49.97,50.03,8600.0
2013-06-11 11:45:00,50.04,50.06,50.0,50.05,5700.0,50.04,50.06,50.0,50.05,5700.0
2013-06-11 11:50:00,50.03,50.05,49.99,50.02,9900.0,50.03,50.05,49.99,50.02,9900.0
2013-06-11 11:55:00,50.01,50.07,50.0,50.02,16000.0,50.01,50.07,50.0,50.02,16000.0
2013-06-11 12:00:00,50.01,50.12,50.01,50.09,13000.0,50.01,50.12,50.01,50.09,13000.0
2013-06-11 12:05:00,50.09,50.1,50.01,50.02,4800.0,50.09,50.1,50.01,50.02,4800.0
2013-06-11 12:10:00,50.02,50.05,50.0,50.01,6000.0,50.02,50.05,50.0,50.01,6000.0
2013-06-11 12:15:00,50.0,50.01,49.86,49.86,13400.0,50.0,50.01,49.86,49.86,13400.0
2013-06-11 12:20:00,49.87,49.89,49.82,49.82,4600.0,49.87,49.89,49.82,49.82,4600.0
2013-06-11 12:25:00,49.8,49.85,49.8,49.83,4400.0,49.8,49.85,49.8,49.83,4400.0
2013-06-11 12:30:00,49.85,49.89,49.83,49.87,18200.0,49.85,49.89,49.83,49.87,18200.0
2013-06-11 12:35:00,49.87,49.87,49.78,49.82,18200.0,49.87,49.87,49.78,49.82,18200.0
2013-06-11 12:40:00,49.83,49.91,49.83,49.89,4700.0,49.83,49.91,49.83,49.89,4700.0
2013-06-11 12:45:00,49.89,49.91,49.86,49.91,3200.0,49.89,49.91,49.86,49.91,3200.0
2013-06-11 12:50:00,49.88,49.9,49.86,49.88,4200.0,49.88,49.9,49.86,49.88,4200.0
2013-06-11 12:55:00,49.88,49.96,49.88,49.93,7100.0,49.88,49.96,49.88,49.93,7100.0
2013-06-11 13:00:00,49.93,49.96,49.92,49.94,4400.0,49.93,49.96,49.92,49.94,4400.0
2013-06-11 13:05:00,49.95,49.98,49.92,49.92,4800.0,49.95,49.98,49.92,49.92,4800.0
2013-06-11 13:10:00,49.92,49.96,49.92,49.92,4600.0,49.92,49.96,49.92,49.92,4600.0
2013-06-11 13:15:00,49.91,49.91,49.84,49.84,8000.0,49.91,49.91,49.84,49.84,8000.0
2013-06-11 13:20:00,49.84,49.85,49.8,49.81,4800.0,49.84,49.85,49.8,49.81,4800.0
2013-06-11 13:25:00,49.84,49.86,49.78,49.78,4900.0,49.84,49.86,49.78,49.78,4900.0
2013-06-11 13:30:00,49.79,49.81,49.72,49.72,5700.0,49.79,49.81,49.72,49.72,5700.0
2013-06-11 13:35:00,49.71,49.79,49.68,49.79,6500.0,49.71,49.79,49.68,49.79,6500.0
2013-06-11 13:40:00,49.76,49.76,49.7,49.73,4200.0,49.76,49.76,49.7,49.73,4200.0
2013-06-11 13:45:00,49.73,49.75,49.73,49.74,5100.0,49.73,49.75,49.73,49.74,5100.0
2013-06-11 13:50:00,49.73,49.79,49.72,49.73,8600.0,49.73,49.79,49.72,49.73,8600.0
2013-06-11 13:55:00,49.73,49.75,49.64,49.64,11400.0,49.73,49.75,49.64,49.64,11400.0
2013-06-11 14:00:00,49.64,49.71,49.62,49.68,8200.0,49.64,49.71,49.62,49.68,8200.0
2013-06-11 14:05:00,49.68,49.75,49.67,49.74,9900.0,49.68,49.75,49.67,49.74,9900.0
2013-06-11 14:10:00,49.73,49.78,49.69,49.75,6900.0,49.73,49.78,49.69,49.75,6900.0
2013-06-11 14:15:00,49.76,49.81,49.75,49.8,8700.0,49.76,49.81,49.75,49.8,8700.0
2013-06-11 14:20:00,49.81,49.87,49.8,49.86,4500.0,49.81,49.87,49.8,49.86,4500.0
2013-06-11 14:25:00,49.88,49.88,49.82,49.86,7900.0,49.88,49.88,49.82,49.86,7900.0
2013-06-11 14:30:00,49.88,49.89,49.82,49.83,10800.0,49.88,49.89,49.82,49.83,10800.0
2013-06-11 14:35:00,49.83,49.89,49.82,49.86,9600.0,49.83,49.89,49.82,49.86,9600.0
2013-06-11 14:40:00,49.87,49.93,49.86,49.86,15300.0,49.87,49.93,49.86,49.86,15300.0
2013-06-11 14:45:00,49.86,49.9,49.84,49.88,8700.0,49.86,49.9,49.84,49.88,8700.0
2013-06-11 14:50:00,49.89,49.93,49.84,49.85,9900.0,49.89,49.93,49.84,49.85,9900.0
2013-06-11 14:55:00,49.86,50.04,49.86,49.98,18500.0,49.86,50.04,49.86,49.98,18500.0
2013-06-11 15:00:00,49.99,50.02,49.96,50.01,13100.0,49.99,50.02,49.96,50.01,13100.0
2013-06-11 15:05:00,50.01,50.03,49.97,49.98,20100.0,50.01,50.03,49.97,49.98,20100.0
2013-06-11 15:10:00,49.97,50.01,49.95,49.98,16600.0,49.97,50.01,49.95,49.98,16600.0
2013-06-11 15:15:00,49.99,50.07,49.99,50.06,29700.0,49.99,50.07,49.99,50.06,29700.0
2013-06-11 15:20:00,50.05,50.11,50.0,50.08,16000.0,50.05,50.11,50.0,50.08,16000.0
2013-06-11 15:25:00,50.08,50.11,50.01,50.03,12300.0,50.08,50.11,50.01,50.03,12300.0
2013-06-11 15:30:00,50.03,50.05,50.0,50.03,28800.0,50.03,50.05,50.0,50.03,28800.0
2013-06-11 15:35:00,50.03,50.05,50.0,50.02,35200.0,50.03,50.05,50.0,50.02,35200.0
2013-06-11 15:40:00,50.02,50.03,49.97,50.01,55000.0,50.02,50.03,49.97,50.01,55000.0
2013-06-11 15:45:00,50.01,50.01,49.92,49.93,36400.0,50.01,50.01,49.92,49.93,36400.0
2013-06-11 15:50:00,49.93,49.94,49.86,49.88,24700.0,49.93,49.94,49.86,49.88,24700.0
2013-06-11 15:55:00,49.87,49.89,49.81,49.83,55400.0,49.87,49.89,49.81,49.83,55400.0
2013-06-12 09:30:00,50.1,50.18,49.64,49.64,27400.0,50.1,50.18,49.64,49.64,27400.0
2013-06-12 09:35:00,49.65,49.68,49.49,49.5,16500.0,49.65,49.68,49.49,49.5,16500.0
2013-06-12 09:40:00,49.49,49.5,49.32,49.5,15900.0,49.49,49.5,49.32,49.5,15900.0
2013-06-12 09:45:00,49.49,49.59,49.49,49.59,17800.0,49.49,49.59,49.49,49.59,17800.0
2013-06-12 09:50:00,49.57,49.64,49.54,49.58,18400.0,49.57,49.64,49.54,49.58,18400.0
2013-06-12 09:55:00,49.59,49.64,49.53,49.54,14500.0,49.59,49.64,49.53,49.54,14500.0
2013-06-12 10:00:00,49.5,49.54,49.36,49.41,23400.0,49.5,49.54,49.36,49.41,23400.0
2013-06-12 10:05:00,49.4,49.43,49.34,49.38,10800.0,49.4,49.43,49.34,49.38,10800.0
2013-06-12 10:10:00,49.35,49.35,49.24,49.28,17100.0,49.35,49.35,49.24,49.28,17100.0
2013-06-12 10:15:00,49.29,49.32,49.14,49.14,13400.0,49.29,49.32,49.14,49.14,13400.0
2013-06-12 10:20:00,49.14,49.29,49.11,49.28,20500.0,49.14,49.29,49.11,49.28,20500.0
2013-06-12 10:25:00,49.28,49.4,49.26,49.4,25100.0,49.28,49.4,49.26,49.4,25100.0
2013-06-12 10:30:00,49.39,49.41,49.28,49.29,32400.0,49.39,49.41,49.28,49.29,32400.0
2013-06-12 10:35:00,49.29,49.33,49.19,49.2,11500.0,49.29,49.33,49.19,49.2,11500.0
2013-06-12 10:40:00,49.2,49.21,49.13,49.15,15400.0,49.2,49.21,49.13,49.15,15400.0
2013-06-12 10:45:00,49.13,49.14,49.01,49.08,16500.0,49.13,49.14,49.01,49.08,16500.0
2013-06-12 10:50:00,49.08,49.1,49.0,49.0,8100.0,49.08,49.1,49.0,49.0,8100.0
2013-06-12 10:55:00,49.02,49.05,48.98,49.05,10500.0,49.02,49.05,48.98,49.05,10500.0
2013-06-12 11:00:00,49.06,49.1,49.02,49.09,5200.0,49.06,49.1,49.02,49.09,5200.0
2013-06-12 11:05:00,49.08,49.1,49.05,49.06,7000.0,49.08,49.1,49.05,49.06,7000.0
2013-06-12 11:10:00,49.07,49.07,48.97,49.04,8300.0,49.07,49.07,48.97,49.04,8300.0
2013-06-12 11:15:00,49.03,49.16,49.02,49.14,7800.0,49.03,49.16,49.02,49.14,7800.0
2013-06-12 11:20:00,49.15,49.16,49.09,49.1,7100.0,49.15,49.16,49.09,49.1,7100.0
2013-06-12 11:25:00,49.09,49.09,49.02,49.04,5100.0,49.09,49.09,49.02,49.04,5100.0
2013-06-12 11:30:00,49.03,49.05,48.97,49.03,7800.0,49.03,49.05,48.97,49.03,7800.0
2013-06-12 11:35:00,49.0,49.05,48.92,48.93,7600.0,49.0,49.05,48.92,48.93,7600.0
2013-06-12 11:40:00,48.93,48.96,48.9,48.94,9400.0,48.93,48.96,48.9,48.94,9400.0
2013-06-12 11:45:00,48.93,48.94,48.82,48.87,11800.0,48.93,48.94,48.82,48.87,11800.0
2013-06-12 11:50:00,48.86,48.89,48.75,48.78,10300.0,48.86,48.89,48.75,48.78,10300.0
2013-06-12 11:55:00,48.78,48.81,48.7,48.81,7000.0,48.78,48.81,48.7,48.81,7000.0
2013-06-12 12:00:00,48.82,48.91,48.78,48.89,10200.0,48.82,48.91,48.78,48.89,10200.0
2013-06-12 12:05:00,48.88,48.88,48.77,48.77,8600.0,48.88,48.88,48.77,48.77,8600.0
2013-06-12 12:10:00,48.77,48.78,48.7,48.7,6900.0,48.77,48.78,48.7,48.7,6900.0
2013-06-12 12:15:00,48.69,48.72,48.64,48.69,9800.0,48.69,48.72,48.64,48.69,9800.0
2013-06-12 12:20:00,48.68,48.74,48.67,48.74,7800.0,48.68,48.74,48.67,48.74,7800.0
2013-06-12 12:25:00,48.73,48.85,48.73,48.83,21000.0,48.73,48.85,48.73,48.83,21000.0
2013-06-12 12:30:00,48.84,48.9,48.79,48.83,16400.0,48.84,48.9,48.79,48.83,16400.0
2013-06-12 12:35:00,48.83,48.87,48.79,48.81,12500.0,48.83,48.87,48.79,48.81,12500.0
2013-06-12 12:40:00,48.83,48.9,48.77,48.89,7000.0,48.83,48.9,48.77,48.89,7000.0
2013-06-12 12:45:00,48.89,48.9,48.83,48.87,11600.0,48.89,48.9,48.83,48.87,11600.0
2013-06-12 12:50:00,48.86,48.93,48.84,48.93,9500.0,48.86,48.93,48.84,48.93,9500.0
2013-06-12 12:55:00,48.92,48.98,48.91,48.98,4400.0,48.92,48.98,48.91,48.98,4400.0
2013-06-12 13:00:00,48.98,48.99,48.91,48.96,5800.0,48.98,48.99,48.91,48.96,5800.0
2013-06-12 13:05:00,48.96,49.07,48.96,49.05,6900.0,48.96,49.07,48.96,49.05,6900.0
2013-06-12 13:10:00,49.05,49.05,49.0,49.04,1900.0,49.05,49.05,49.0,49.04,1900.0
2013-06-12 13:15:00,49.05,49.07,49.05,49.05,1700.0,49.05,49.07,49.05,49.05,1700.0
2013-06-12 13:20:00,49.04,49.05,49.0,49.04,8400.0,49.04,49.05,49.0,49.04,8400.0
2013-06-12 13:25:00,49.03,49.09,49.03,49.07,12900.0,49.03,49.09,49.03,49.07,12900.0
2013-06-12 13:30:00,49.09,49.12,49.05,49.05,10400.0,49.09,49.12,49.05,49.05,10400.0
2013-06-12 13:35:00,49.05,49.05,48.98,48.98,6500.0,49.05,49.05,48.98,48.98,6500.0
2013-06-12 13:40:00,48.95,48.99,48.93,48.99,5300.0,48.95,48.99,48.93,48.99,5300.0
2013-06-12 13:45:00,49.01,49.01,48.97,49.0,6100.0,49.01,49.01,48.97,49.0,6100.0
2013-06-12 13:50:00,49.0,49.06,48.97,49.04,14800.0,49.0,49.06,48.97,49.04,14800.0
2013-06-12 13:55:00,49.05,49.05,48.99,48.99,4700.0,49.05,49.05,48.99,48.99,4700.0
2013-06-12 14:00:00,49.01,49.01,48.89,48.93,6100.0,49.01,49.01,48.89,48.93,6100.0
2013-06-12 14:05:00,48.95,48.97,48.92,48.97,5400.0,48.95,48.97,48.92,48.97,5400.0
2013-06-12 14:10:00,48.97,48.97,48.84,48.86,7300.0,48.97,48.97,48.84,48.86,7300.0
2013-06-12 14:15:00,48.87,48.9,48.8,48.89,7400.0,48.87,48.9,48.8,48.89,7400.0
2013-06-12 14:20:00,48.91,48.99,48.91,48.99,5400.0,48.91,48.99,48.91,48.99,5400.0
2013-06-12 14:25:00,48.98,48.98,48.93,48.95,6300.0,48.98,48.98,48.93,48.95,6300.0
2013-06-12 14:30:00,48.95,48.96,48.88,48.88,6600.0,48.95,48.96,48.88,48.88,6600.0
2013-06-12 14:35:00,48.89,48.9,48.88,48.88,7000.0,48.89,48.9,48.88,48.88,7000.0
2013-06-12 14:40:00,48.87,48.89,48.79,48.79,13700.0,48.87,48.89,48.79,48.79,13700.0
2013-06-12 14:45:00,48.8,48.81,48.74,48.74,12500.0,48.8,48.81,48.74,48.74,12500.0
2013-06-12 14:50:00,48.72,48.79,48.72,48.78,11000.0,48.72,48.79,48.72,48.78,11000.0
2013-06-12 14:55:00,48.77,48.77,48.7,48.72,8100.0,48.77,48.77,48.7,48.72,8100.0
2013-06-12 15:00:00,48.72,48.77,48.65,48.69,9900.0,48.72,48.77,48.65,48.69,9900.0
2013-06-12 15:05:00,48.67,48.75,48.66,48.7,11700.0,48.67,48.75,48.66,48.7,11700.0
2013-06-12 15:10:00,48.7,48.71,48.65,48.68,8500.0,48.7,48.71,48.65,48.68,8500.0
2013-06-12 15:15:00,48.67,48.68,48.59,48.6,12400.0,48.67,48.68,48.59,48.6,12400.0
2013-06-12 15:20:00,48.59,48.64,48.56,48.62,10900.0,48.59,48.64,48.56,48.62,10900.0
2013-06-12 15:25:00,48.61,48.67,48.59,48.67,11700.0,48.61,48.67,48.59,48.67,11700.0
2013-06-12 15:30:00,48.67,48.67,48.58,48.58,14200.0,48.67,48.67,48.58,48.58,14200.0
2013-06-12 15:35:00,48.59,48.63,48.56,48.56,24000.0,48.59,48.63,48.56,48.56,24000.0
2013-06-12 15:40:00,48.56,48.6,48.54,48.6,20200.0,48.56,48.6,48.54,48.6,20200.0
2013-06-12 15:45:00,48.6,48.67,48.6,48.65,19700.0,48.6,48.67,48.6,48.65,19700.0
2013-06-12 15:50:00,48.64,48.64,48.6,48.63,42300.0,48.64,48.64,48.6,48.63,42300.0
2013-06-12 15:55:00,48.62,48.66,48.56,48.58,86300.0,48.62,48.66,48.56,48.58,86300.0
2013-06-13 09:30:00,48.61,48.88,48.51,48.82,60000.0,48.61,48.88,48.51,48.82,60000.0
2013-06-13 09:35:00,48.75,48.75,48.3,48.48,18900.0,48.75,48.75,48.3,48.48,18900.0
2013-06-13 09:40:00,48.46,48.68,48.46,48.61,15000.0,48.46,48.68,48.46,48.61,15000.0
2013-06-13 09:45:00,48.6,48.69,48.48,48.62,6000.0,48.6,48.69,48.48,48.62,6000.0
2013-06-13 09:50:00,48.55,48.62,48.52,48.62,6700.0,48.55,48.62,48.52,48.62,6700.0
2013-06-13 09:55:00,48.6,48.75,48.56,48.75,6900.0,48.6,48.75,48.56,48.75,6900.0
2013-06-13 10:00:00,48.75,48.78,48.71,48.77,6000.0,48.75,48.78,48.71,48.77,6000.0
2013-06-13 10:05:00,48.76,48.76,48.63,48.63,10000.0,48.76,48.76,48.63,48.63,10000.0
2013-06-13 10:10:00,48.63,48.7,48.63,48.7,6900.0,48.63,48.7,48.63,48.7,6900.0
2013-06-13 10:15:00,48.71,48.89,48.71,48.87,11300.0,48.71,48.89,48.71,48.87,11300.0
2013-06-13 10:20:00,48.88,48.89,48.75,48.81,5600.0,48.88,48.89,48.75,48.81,5600.0
2013-06-13 10:25:00,48.84,48.91,48.84,48.84,4700.0,48.84,48.91,48.84,48.84,4700.0
2013-06-13 10:30:00,48.87,48.91,48.86,48.88,6000.0,48.87,48.91,48.86,48.88,6000.0
2013-06-13 10:35:00,48.9,48.93,48.89,48.9,5500.0,48.9,48.93,48.89,48.9,5500.0
2013-06-13 10:40:00,48.9,48.91,48.82,48.83,9100.0,48.9,48.91,48.82,48.83,9100.0
2013-06-13 10:45:00,48.84,48.89,48.82,48.82,4600.0,48.84,48.89,48.82,48.82,4600.0
2013-06-13 10:50:00,48.82,48.89,48.81,48.81,4600.0,48.82,48.89,48.81,48.81,4600.0
2013-06-13 10:55:00,48.81,48.82,48.69,48.7,26300.0,48.81,48.82,48.69,48.7,26300.0
2013-06-13 11:00:00,48.69,48.85,48.69,48.81,17200.0,48.69,48.85,48.69,48.81,17200.0
2013-06-13 11:05:00,48.8,48.83,48.74,48.74,9100.0,48.8,48.83,48.74,48.74,9100.0
2013-06-13 11:10:00,48.76,48.79,48.75,48.77,3100.0,48.76,48.79,48.75,48.77,3100.0
2013-06-13 11:15:00,48.79,48.81,48.74,48.8,4800.0,48.79,48.81,48.74,48.8,4800.0
2013-06-13 11:20:00,48.79,48.82,48.77,48.81,3600.0,48.79,48.82,48.77,48.81,3600.0
2013-06-13 11:25:00,48.81,48.85,48.8,48.84,2600.0,48.81,48.85,48.8,48.84,2600.0
2013-06-13 11:30:00,48.83,48.87,48.81,48.85,3400.0,48.83,48.87,48.81,48.85,3400.0
2013-06-13 11:35:00,48.85,48.89,48.84,48.87,3900.0,48.85,48.89,48.84,48.87,3900.0
2013-06-13 11:40:00,48.88,48.91,48.86,48.88,3600.0,48.88,48.91,48.86,48.88,3600.0
2013-06-13 11:45:00,48.88,48.92,48.86,48.92,6100.0,48.88,48.92,48.86,48.92,6100.0
2013-06-13 11:50:00,48.92,48.92,48.88,48.88,3200.0,48.92,48.92,48.88,48.88,3200.0
2013-06-13 11:55:00,48.89,48.92,48.89,48.9,2800.0,48.89,48.92,48.89,48.9,2800.0
2013-06-13 12:00:00,48.92,48.99,48.92,48.96,10500.0,48.92,48.99,48.92,48.96,10500.0
2013-06-13 12:05:00,48.96,48.96,48.87,48.89,8000.0,48.96,48.96,48.87,48.89,8000.0
2013-06-13 12:10:00,48.88,48.88,48.83,48.83,3200.0,48.88,48.88,48.83,48.83,3200.0
2013-06-13 12:15:00,48.84,48.88,48.82,48.84,4900.0,48.84,48.88,48.82,48.84,4900.0
2013-06-13 12:20:00,48.85,48.93,48.85,48.92,7300.0,48.85,48.93,48.85,48.92,7300.0
2013-06-13 12:25:00,48.91,48.95,48.91,48.92,3600.0,48.91,48.95,48.91,48.92,3600.0
2013-06-13 12:30:00,48.96,49.0,48.94,49.0,6000.0,48.96,49.0,48.94,49.0,6000.0
2013-06-13 12:35:00,48.99,49.03,48.98,49.02,6600.0,48.99,49.03,48.98,49.02,6600.0
2013-06-13 12:40:00,49.02,49.08,48.99,49.04,4800.0,49.02,49.08,48.99,49.04,4800.0
2013-06-13 12:45:00,49.05,49.09,49.05,49.08,5300.0,49.05,49.09,49.05,49.08,5300.0
2013-06-13 12:50:00,49.07,49.14,49.07,49.13,5800.0,49.07,49.14,49.07,49.13,5800.0
2013-06-13 12:55:00,49.13,49.19,49.12,49.17,5800.0,49.13,49.19,49.12,49.17,5800.0
2013-06-13 13:00:00,49.18,49.18,49.14,49.14,3900.0,49.18,49.18,49.14,49.14,3900.0
2013-06-13 13:05:00,49.13,49.17,49.1,49.15,4900.0,49.13,49.17,49.1,49.15,4900.0
2013-06-13 13:10:00,49.16,49.19,49.13,49.16,7000.0,49.16,49.19,49.13,49.16,7000.0
2013-06-13 13:15:00,49.17,49.2,49.14,49.14,4900.0,49.17,49.2,49.14,49.14,4900.0
2013-06-13 13:20:00,49.15,49.17,49.13,49.15,4200.0,49.15,49.17,49.13,49.15,4200.0
2013-06-13 13:25:00,49.16,49.2,49.16,49.2,2600.0,49.16,49.2,49.16,49.2,2600.0
2013-06-13 13:30:00,49.2,49.22,49.12,49.12,10200.0,49.2,49.22,49.12,49.12,10200.0
2013-06-13 13:35:00,49.11,49.12,49.07,49.08,3500.0,49.11,49.12,49.07,49.08,3500.0
2013-06-13 13:40:00,49.12,49.12,49.1,49.1,3500.0,49.12,49.12,49.1,49.1,3500.0
2013-06-13 13:45:00,49.12,49.13,49.1,49.13,4700.0,49.12,49.13,49.1,49.13,4700.0
2013-06-13 13:50:00,49.14,49.19,49.14,49.18,4600.0,49.14,49.19,49.14,49.18,4600.0
2013-06-13 13:55:00,49.18,49.2,49.15,49.18,3600.0,49.18,49.2,49.15,49.18,3600.0
2013-06-13 14:00:00,49.19,49.28,49.19,49.24,8300.0,49.19,49.28,49.19,49.24,8300.0
2013-06-13 14:05:00,49.24,49.26,49.23,49.24,4100.0,49.24,49.26,49.23,49.24,4100.0
2013-06-13 14:10:00,49.25,49.26,49.21,49.24,4700.0,49.25,49.26,49.21,49.24,4700.0
2013-06-13 14:15:00,49.25,49.33,49.25,49.32,8900.0,49.25,49.33,49.25,49.32,8900.0
2013-06-13 14:20:00,49.33,49.34,49.29,49.31,5700.0,49.33,49.34,49.29,49.31,5700.0
2013-06-13 14:25:00,49.31,49.37,49.28,49.28,8400.0,49.31,49.37,49.28,49.28,8400.0
2013-06-13 14:30:00,49.29,49.34,49.27,49.29,11500.0,49.29,49.34,49.27,49.29,11500.0
2013-06-13 14:35:00,49.3,49.33,49.29,49.3,4800.0,49.3,49.33,49.29,49.3,4800.0
2013-06-13 14:40:00,49.3,49.32,49.25,49.26,9500.0,49.3,49.32,49.25,49.26,9500.0
2013-06-13 14:45:00,49.27,49.32,49.25,49.31,8300.0,49.27,49.32,49.25,49.31,8300.0
2013-06-13 14:50:00,49.29,49.3,49.28,49.29,14900.0,49.29,49.3,49.28,49.29,14900.0
2013-06-13 14:55:00,49.28,49.3,49.26,49.29,7900.0,49.28,49.3,49.26,49.29,7900.0
2013-06-13 15:00:00,49.3,49.36,49.3,49.34,12100.0,49.3,49.36,49.3,49.34,12100.0
2013-06-13 15:05:00,49.36,49.38,49.34,49.38,11500.0,49.36,49.38,49.34,49.38,11500.0
2013-06-13 15:10:00,49.37,49.41,49.36,49.41,8700.0,49.37,49.41,49.36,49.41,8700.0
2013-06-13 15:15:00,49.41,49.44,49.37,49.37,16800.0,49.41,49.44,49.37,49.37,16800.0
2013-06-13 15:20:00,49.37,49.37,49.32,49.35,12400.0,49.37,49.37,49.32,49.35,12400.0
2013-06-13 15:25:00,49.36,49.41,49.36,49.37,15200.0,49.36,49.41,49.36,49.37,15200.0
2013-06-13 15:30:00,49.38,49.38,49.35,49.36,9900.0,49.38,49.38,49.35,49.36,9900.0
2013-06-13 15:35:00,49.35,49.42,49.33,49.42,13700.0,49.35,49.42,49.33,49.42,13700.0
2013-06-13 15:40:00,49.43,49.51,49.42,49.51,24500.0,49.43,49.51,49.42,49.51,24500.0
2013-06-13 15:45:00,49.5,49.59,49.49,49.54,28800.0,49.5,49.59,49.49,49.54,28800.0
2013-06-13 15:50:00,49.54,49.54,49.4,49.42,42000.0,49.54,49.54,49.4,49.42,42000.0
2013-06-13 15:55:00,49.42,49.44,49.29,49.32,165500.0,49.42,49.44,49.29,49.32,165500.0
2013-06-14 09:30:00,49.27,49.69,49.17,49.35,33100.0,49.27,49.69,49.17,49.35,33100.0
2013-06-14 09:35:00,49.34,49.39,49.27,49.27,9200.0,49.34,49.39,49.27,49.27,9200.0
2013-06-14 09:40:00,49.28,49.48,49.28,49.44,16100.0,49.28,49.48,49.28,49.44,16100.0
2013-06-14 09:45:00,49.44,49.53,49.34,49.5,12900.0,49.44,49.53,49.34,49.5,12900.0
2013-06-14 09:50:00,49.55,49.56,49.51,49.53,7200.0,49.55,49.56,49.51,49.53,7200.0
2013-06-14 09:55:00,49.52,49.72,49.5,49.68,10000.0,49.52,49.72,49.5,49.68,10000.0
2013-06-14 10:00:00,49.72,49.72,49.58,49.67,13700.0,49.72,49.72,49.58,49.67,13700.0
2013-06-14 10:05:00,49.65,49.68,49.61,49.67,7700.0,49.65,49.68,49.61,49.67,7700.0
2013-06-14 10:10:00,49.66,49.68,49.57,49.6,11600.0,49.66,49.68,49.57,49.6,11600.0
2013-06-14 10:15:00,49.6,49.65,49.57,49.65,14500.0,49.6,49.65,49.57,49.65,14500.0
2013-06-14 10:20:00,49.66,49.67,49.52,49.52,13000.0,49.66,49.67,49.52,49.52,13000.0
2013-06-14 10:25:00,49.51,49.51,49.35,49.4,15700.0,49.51,49.51,49.35,49.4,15700.0
2013-06-14 10:30:00,49.4,49.44,49.38,49.44,7900.0,49.4,49.44,49.38,49.44,7900.0
2013-06-14 10:35:00,49.44,49.46,49.32,49.33,12400.0,49.44,49.46,49.32,49.33,12400.0
2013-06-14 10:40:00,49.33,49.38,49.27,49.36,12400.0,49.33,49.38,49.27,49.36,12400.0
2013-06-14 10:45:00,49.35,49.36,49.22,49.23,7100.0,49.35,49.36,49.22,49.23,7100.0
2013-06-14 10:50:00,49.22,49.25,49.16,49.22,10600.0,49.22,49.25,49.16,49.22,10600.0
2013-06-14 10:55:00,49.22,49.27,49.15,49.15,7300.0,49.22,49.27,49.15,49.15,7300.0
2013-06-14 11:00:00,49.18,49.23,49.15,49.19,10000.0,49.18,49.23,49.15,49.19,10000.0
2013-06-14 11:05:00,49.18,49.18,49.09,49.15,15700.0,49.18,49.18,49.09,49.15,15700.0
2013-06-14 11:10:00,49.14,49.19,49.14,49.14,11400.0,49.14,49.19,49.14,49.14,11400.0
2013-06-14 11:15:00,49.14,49.14,49.08,49.1,8700.0,49.14,49.14,49.08,49.1,8700.0
2013-06-14 11:20:00,49.09,49.14,49.08,49.1,9100.0,49.09,49.14,49.08,49.1,9100.0
2013-06-14 11:25:00,49.14,49.16,49.12,49.15,6800.0,49.14,49.16,49.12,49.15,6800.0
2013-06-14 11:30:00,49.15,49.2,49.09,49.14,10100.0,49.15,49.2,49.09,49.14,10100.0
2013-06-14 11:35:00,49.15,49.25,49.15,49.22,5500.0,49.15,49.25,49.15,49.22,5500.0
2013-06-14 11:40:00,49.21,49.21,49.11,49.11,1800.0,49.21,49.21,49.11,49.11,1800.0
2013-06-14 11:45:00,49.1,49.11,49.02,49.04,9800.0,49.1,49.11,49.02,49.04,9800.0
2013-06-14 11:50:00,49.07,49.1,49.02,49.09,5700.0,49.07,49.1,49.02,49.09,5700.0
2013-06-14 11:55:00,49.1,49.2,49.1,49.2,7700.0,49.1,49.2,49.1,49.2,7700.0
2013-06-14 12:00:00,49.21,49.21,49.1,49.14,7500.0,49.21,49.21,49.1,49.14,7500.0
2013-06-14 12:05:00,49.15,49.22,49.11,49.17,5500.0,49.15,49.22,49.11,49.17,5500.0
2013-06-14 12:10:00,49.19,49.2,49.13,49.15,10200.0,49.19,49.2,49.13,49.15,10200.0
2013-06-14 12:15:00,49.16,49.25,49.16,49.2,4800.0,49.16,49.25,49.16,49.2,4800.0
2013-06-14 12:20:00,49.23,49.25,49.19,49.25,3400.0,49.23,49.25,49.19,49.25,3400.0
2013-06-14 12:25:00,49.23,49.25,49.22,49.22,3900.0,49.23,49.25,49.22,49.22,3900.0
2013-06-14 12:30:00,49.23,49.25,49.18,49.2,5600.0,49.23,49.25,49.18,49.2,5600.0
2013-06-14 12:35:00,49.2,49.23,49.17,49.17,7700.0,49.2,49.23,49.17,49.17,7700.0
2013-06-14 12:40:00,49.18,49.19,49.09,49.09,13400.0,49.18,49.19,49.09,49.09,13400.0
2013-06-14 12:45:00,49.1,49.11,49.05,49.09,2800.0,49.1,49.11,49.05,49.09,2800.0
2013-06-14 12:50:00,49.1,49.12,49.05,49.05,4500.0,49.1,49.12,49.05,49.05,4500.0
2013-06-14 12:55:00,49.08,49.08,49.01,49.06,3700.0,49.08,49.08,49.01,49.06,3700.0
2013-06-14 13:00:00,49.04,49.06,49.01,49.04,5200.0,49.04,49.06,49.01,49.04,5200.0
2013-06-14 13:05:00,49.05,49.08,49.03,49.08,3000.0,49.05,49.08,49.03,49.08,3000.0
2013-06-14 13:10:00,49.08,49.13,49.08,49.11,12100.0,49.08,49.13,49.08,49.11,12100.0
2013-06-14 13:15:00,49.1,49.1,49.03,49.04,3100.0,49.1,49.1,49.03,49.04,3100.0
2013-06-14 13:20:00,49.02,49.03,48.99,48.99,8100.0,49.02,49.03,48.99,48.99,8100.0
2013-06-14 13:25:00,48.99,49.0,48.96,48.97,8400.0,48.99,49.0,48.96,48.97,8400.0
2013-06-14 13:30:00,48.97,48.98,48.93,48.94,7500.0,48.97,48.98,48.93,48.94,7500.0
2013-06-14 13:35:00,48.95,48.97,48.9,48.93,6900.0,48.95,48.97,48.9,48.93,6900.0
2013-06-14 13:40:00,48.94,48.99,48.94,48.97,4200.0,48.94,48.99,48.94,48.97,4200.0
2013-06-14 13:45:00,48.96,49.0,48.94,49.0,6800.0,48.96,49.0,48.94,49.0,6800.0
2013-06-14 13:50:00,48.99,49.02,48.94,48.94,5900.0,48.99,49.02,48.94,48.94,5900.0
2013-06-14 13:55:00,48.94,48.97,48.93,48.94,2500.0,48.94,48.97,48.93,48.94,2500.0
2013-06-14 14:00:00,48.95,48.96,48.86,48.87,7000.0,48.95,48.96,48.86,48.87,7000.0
2013-06-14 14:05:00,48.88,49.01,48.88,49.0,5700.0,48.88,49.01,48.88,49.0,5700.0
2013-06-14 14:10:00,49.01,49.01,48.98,49.0,6000.0,49.01,49.01,48.98,49.0,6000.0
2013-06-14 14:15:00,49.01,49.04,48.99,49.04,6000.0,49.01,49.04,48.99,49.04,6000.0
2013-06-14 14:20:00,49.06,49.12,49.04,49.11,7400.0,49.06,49.12,49.04,49.11,7400.0
2013-06-14 14:25:00,49.12,49.17,49.12,49.15,7500.0,49.12,49.17,49.12,49.15,7500.0
2013-06-14 14:30:00,49.15,49.16,49.14,49.15,7100.0,49.15,49.16,49.14,49.15,7100.0
2013-06-14 14:35:00,49.16,49.17,49.15,49.16,5900.0,49.16,49.17,49.15,49.16,5900.0
2013-06-14 14:40:00,49.17,49.17,49.12,49.15,6500.0,49.17,49.17,49.12,49.15,6500.0
2013-06-14 14:45:00,49.16,49.17,49.15,49.15,8000.0,49.16,49.17,49.15,49.15,8000.0
2013-06-14 14:50:00,49.16,49.18,49.13,49.15,8300.0,49.16,49.18,49.13,49.15,8300.0
2013-06-14 14:55:00,49.14,49.16,49.12,49.15,10800.0,49.14,49.16,49.12,49.15,10800.0
2013-06-14 15:00:00,49.16,49.21,49.15,49.19,4900.0,49.16,49.21,49.15,49.19,4900.0
2013-06-14 15:05:00,49.19,49.22,49.17,49.17,6800.0,49.19,49.22,49.17,49.17,6800.0
2013-06-14 15:10:00,49.18,49.23,49.18,49.2,7200.0,49.18,49.23,49.18,49.2,7200.0
2013-06-14 15:15:00,49.2,49.26,49.2,49.25,8600.0,49.2,49.26,49.2,49.25,8600.0
2013-06-14 15:20:00,49.25,49.27,49.23,49.25,5200.0,49.25,49.27,49.23,49.25,5200.0
2013-06-14 15:25:00,49.24,49.26,49.18,49.18,5300.0,49.24,49.26,49.18,49.18,5300.0
2013-06-14 15:30:00,49.18,49.25,49.18,49.19,10100.0,49.18,49.25,49.18,49.19,10100.0
2013-06-14 15:35:00,49.19,49.23,49.15,49.18,12000.0,49.19,49.23,49.15,49.18,12000.0
2013-06-14 15:40:00,49.19,49.21,49.09,49.1,14400.0,49.19,49.21,49.09,49.1,14400.0
2013-06-14 15:45:00,49.1,49.13,49.03,49.13,12000.0,49.1,49.13,49.03,49.13,12000.0
2013-06-14 15:50:00,49.14,49.17,49.11,49.14,16300.0,49.14,49.17,49.11,49.14,16300.0
2013-06-14 15:55:00,49.14,49.16,49.09,49.12,31800.0,49.14,49.16,49.09,49.12,31800.0
2013-06-17 09:30:00,49.7,50.25,49.7,50.23,87100.0,49.7,50.25,49.7,50.23,87100.0
2013-06-17 09:35:00,50.17,50.34,50.15,50.21,46300.0,50.17,50.34,50.15,50.21,46300.0
2013-06-17 09:40:00,50.19,50.49,50.17,50.49,38800.0,50.19,50.49,50.17,50.49,38800.0
2013-06-17 09:45:00,50.48,50.59,50.41,50.54,40900.0,50.48,50.59,50.41,50.54,40900.0
2013-06-17 09:50:00,50.55,50.79,50.53,50.79,37300.0,50.55,50.79,50.53,50.79,37300.0
2013-06-17 09:55:00,50.79,50.79,50.5,50.5,21200.0,50.79,50.79,50.5,50.5,21200.0
2013-06-17 10:00:00,50.53,50.6,50.39,50.41,33200.0,50.53,50.6,50.39,50.41,33200.0
2013-06-17 10:05:00,50.42,50.55,50.42,50.53,15600.0,50.42,50.55,50.42,50.53,15600.0
2013-06-17 10:10:00,50.52,50.55,50.49,50.5,18700.0,50.52,50.55,50.49,50.5,18700.0
2013-06-17 10:15:00,50.49,50.52,50.44,50.52,18600.0,50.49,50.52,50.44,50.52,18600.0
2013-06-17 10:20:00,50.53,50.67,50.52,50.61,30900.0,50.53,50.67,50.52,50.61,30900.0
2013-06-17 10:25:00,50.64,50.65,50.54,50.62,18500.0,50.64,50.65,50.54,50.62,18500.0
2013-06-17 10:30:00,50.62,50.63,50.44,50.46,20000.0,50.62,50.63,50.44,50.46,20000.0
2013-06-17 10:35:00,50.45,50.5,50.4,50.4,21300.0,50.45,50.5,50.4,50.4,21300.0
2013-06-17 10:40:00,50.42,50.42,50.33,50.39,52100.0,50.42,50.42,50.33,50.39,52100.0
2013-06-17 10:45:00,50.37,50.45,50.36,50.42,19400.0,50.37,50.45,50.36,50.42,19400.0
2013-06-17 10:50:00,50.44,50.44,50.31,50.33,11200.0,50.44,50.44,50.31,50.33,11200.0
2013-06-17 10:55:00,50.32,50.39,50.31,50.37,11700.0,50.32,50.39,50.31,50.37,11700.0
2013-06-17 11:00:00,50.38,50.42,50.35,50.42,12500.0,50.38,50.42,50.35,50.42,12500.0
2013-06-17 11:05:00,50.42,50.46,50.38,50.46,17100.0,50.42,50.46,50.38,50.46,17100.0
2013-06-17 11:10:00,50.46,50.5,50.36,50.38,15900.0,50.46,50.5,50.36,50.38,15900.0
2013-06-17 11:15:00,50.35,50.38,50.31,50.32,11700.0,50.35,50.38,50.31,50.32,11700.0
2013-06-17 11:20:00,50.33,50.39,50.29,50.31,16700.0,50.33,50.39,50.29,50.31,16700.0
2013-06-17 11:25:00,50.31,50.31,50.24,50.29,8800.0,50.31,50.31,50.24,50.29,8800.0
2013-06-17 11:30:00,50.26,50.33,50.25,50.32,12900.0,50.26,50.33,50.25,50.32,12900.0
2013-06-17 11:35:00,50.33,50.38,50.33,50.37,11100.0,50.33,50.38,50.33,50.37,11100.0
2013-06-17 11:40:00,50.36,50.38,50.26,50.3,8500.0,50.36,50.38,50.26,50.3,8500.0
2013-06-17 11:45:00,50.31,50.31,50.25,50.25,6600.0,50.31,50.31,50.25,50.25,6600.0
2013-06-17 11:50:00,50.24,50.28,50.22,50.26,6300.0,50.24,50.28,50.22,50.26,6300.0
2013-06-17 11:55:00,50.26,50.26,50.21,50.26,7700.0,50.26,50.26,50.21,50.26,7700.0
2013-06-17 12:00:00,50.25,50.32,50.23,50.3,9800.0,50.25,50.32,50.23,50.3,9800.0
2013-06-17 12:05:00,50.3,50.34,50.29,50.32,7000.0,50.3,50.34,50.29,50.32,7000.0
2013-06-17 12:10:00,50.3,50.32,50.26,50.31,7000.0,50.3,50.32,50.26,50.31,7000.0
2013-06-17 12:15:00,50.3,50.31,50.27,50.31,5200.0,50.3,50.31,50.27,50.31,5200.0
2013-06-17 12:20:00,50.31,50.31,50.24,50.25,9800.0,50.31,50.31,50.24,50.25,9800.0
2013-06-17 12:25:00,50.24,50.27,50.21,50.24,7200.0,50.24,50.27,50.21,50.24,7200.0
2013-06-17 12:30:00,50.24,50.31,50.24,50.3,12100.0,50.24,50.31,50.24,50.3,12100.0
2013-06-17 12:35:00,50.3,50.4,50.29,50.37,12300.0,50.3,50.4,50.29,50.37,12300.0
2013-06-17 12:40:00,50.38,50.4,50.37,50.37,5800.0,50.38,50.4,50.37,50.37,5800.0
2013-06-17 12:45:00,50.37,50.4,50.37,50.39,5100.0,50.37,50.4,50.37,50.39,5100.0
2013-06-17 12:50:00,50.38,50.39,50.35,50.35,4500.0,50.38,50.39,50.35,50.35,4500.0
2013-06-17 12:55:00,50.35,50.35,50.3,50.35,6800.0,50.35,50.35,50.3,50.35,6800.0
2013-06-17 13:00:00,50.34,50.34,50.29,50.3,6300.0,50.34,50.34,50.29,50.3,6300.0
2013-06-17 13:05:00,50.3,50.32,50.28,50.31,4800.0,50.3,50.32,50.28,50.31,4800.0
2013-06-17 13:10:00,50.32,50.32,50.29,50.32,4500.0,50.32,50.32,50.29,50.32,4500.0
2013-06-17 13:15:00,50.31,50.39,50.31,50.39,10400.0,50.31,50.39,50.31,50.39,10400.0
2013-06-17 13:20:00,50.38,50.48,50.37,50.45,12200.0,50.38,50.48,50.37,50.45,12200.0
2013-06-17 13:25:00,50.44,50.44,50.41,50.42,4800.0,50.44,50.44,50.41,50.42,4800.0
2013-06-17 13:30:00,50.41,50.47,50.39,50.47,7300.0,50.41,50.47,50.39,50.47,7300.0
2013-06-17 13:35:00,50.46,50.47,50.43,50.43,4500.0,50.46,50.47,50.43,50.43,4500.0
2013-06-17 13:40:00,50.44,50.47,50.43,50.47,5400.0,50.44,50.47,50.43,50.47,5400.0
2013-06-17 13:45:00,50.47,50.5,50.43,50.44,8900.0,50.47,50.5,50.43,50.44,8900.0
2013-06-17 13:50:00,50.44,50.44,50.37,50.38,6200.0,50.44,50.44,50.37,50.38,6200.0
2013-06-17 13:55:00,50.38,50.41,50.35,50.4,6500.0,50.38,50.41,50.35,50.4,6500.0
2013-06-17 14:00:00,50.4,50.42,50.4,50.4,5800.0,50.4,50.42,50.4,50.4,5800.0
2013-06-17 14:05:00,50.4,50.4,50.28,50.34,13500.0,50.4,50.4,50.28,50.34,13500.0
2013-06-17 14:10:00,50.33,50.33,50.23,50.23,14300.0,50.33,50.33,50.23,50.23,14300.0
2013-06-17 14:15:00,50.21,50.21,50.13,50.14,9000.0,50.21,50.21,50.13,50.14,9000.0
2013-06-17 14:20:00,50.14,50.16,50.09,50.11,13800.0,50.14,50.16,50.09,50.11,13800.0
2013-06-17 14:25:00,50.1,50.1,50.03,50.09,69300.0,50.1,50.1,50.03,50.09,69300.0
2013-06-17 14:30:00,50.09,50.13,50.05,50.11,8200.0,50.09,50.13,50.05,50.11,8200.0
2013-06-17 14:35:00,50.1,50.11,50.04,50.04,4500.0,50.1,50.11,50.04,50.04,4500.0
2013-06-17 14:40:00,50.05,50.1,50.04,50.06,10800.0,50.05,50.1,50.04,50.06,10800.0
2013-06-17 14:45:00,50.06,50.06,49.94,49.97,12300.0,50.06,50.06,49.94,49.97,12300.0
2013-06-17 14:50:00,49.98,50.02,49.91,49.92,15900.0,49.98,50.02,49.91,49.92,15900.0
2013-06-17 14:55:00,49.92,49.95,49.83,49.94,12700.0,49.92,49.95,49.83,49.94,12700.0
2013-06-17 15:00:00,49.94,50.02,49.9,50.01,14900.0,49.94,50.02,49.9,50.01,14900.0
2013-06-17 15:05:00,50.02,50.05,50.01,50.05,9200.0,50.02,50.05,50.01,50.05,9200.0
2013-06-17 15:10:00,50.06,50.06,50.0,50.01,22400.0,50.06,50.06,50.0,50.01,22400.0
2013-06-17 15:15:00,50.0,50.05,49.99,50.04,15900.0,50.0,50.05,49.99,50.04,15900.0
2013-06-17 15:20:00,50.04,50.05,50.0,50.03,18700.0,50.04,50.05,50.0,50.03,18700.0
2013-06-17 15:25:00,50.03,50.06,50.02,50.05,12500.0,50.03,50.06,50.02,50.05,12500.0
2013-06-17 15:30:00,50.05,50.15,50.04,50.12,25500.0,50.05,50.15,50.04,50.12,25500.0
2013-06-17 15:35:00,50.14,50.16,50.11,50.14,33800.0,50.14,50.16,50.11,50.14,33800.0
2013-06-17 15:40:00,50.15,50.17,50.14,50.16,23500.0,50.15,50.17,50.14,50.16,23500.0
2013-06-17 15:45:00,50.15,50.22,50.12,50.19,49000.0,50.15,50.22,50.12,50.19,49000.0
2013-06-17 15:50:00,50.18,50.2,50.14,50.14,81000.0,50.18,50.2,50.14,50.14,81000.0
2013-06-17 15:55:00,50.14,50.18,50.12,50.16,95500.0,50.14,50.18,50.12,50.16,95500.0
2013-06-18 09:30:00,50.04,50.31,50.04,50.13,14200.0,50.04,50.31,50.04,50.13,14200.0
2013-06-18 09:35:00,50.11,50.32,50.11,50.14,19300.0,50.11,50.32,50.11,50.14,19300.0
2013-06-18 09:40:00,50.11,50.2,50.08,50.14,29300.0,50.11,50.2,50.08,50.14,29300.0
2013-06-18 09:45:00,50.16,50.36,50.1,50.3,13500.0,50.16,50.36,50.1,50.3,13500.0
2013-06-18 09:50:00,50.31,50.34,50.23,50.23,18200.0,50.31,50.34,50.23,50.23,18200.0
2013-06-18 09:55:00,50.22,50.26,50.13,50.24,11400.0,50.22,50.26,50.13,50.24,11400.0
2013-06-18 10:00:00,50.24,50.25,50.15,50.18,6700.0,50.24,50.25,50.15,50.18,6700.0
2013-06-18 10:05:00,50.18,50.2,50.14,50.15,6800.0,50.18,50.2,50.14,50.15,6800.0
2013-06-18 10:10:00,50.15,50.18,50.09,50.15,17600.0,50.15,50.18,50.09,50.15,17600.0
2013-06-18 10:15:00,50.14,50.15,50.09,50.12,6700.0,50.14,50.15,50.09,50.12,6700.0
2013-06-18 10:20:00,50.12,50.14,50.1,50.13,50200.0,50.12,50.14,50.1,50.13,50200.0
2013-06-18 10:25:00,50.11,50.15,50.09,50.12,16200.0,50.11,50.15,50.09,50.12,16200.0
2013-06-18 10:30:00,50.12,50.22,50.12,50.21,11100.0,50.12,50.22,50.12,50.21,11100.0
2013-06-18 10:35:00,50.22,50.23,50.21,50.23,2600.0,50.22,50.23,50.21,50.23,2600.0
2013-06-18 10:40:00,50.26,50.3,50.24,50.28,16700.0,50.26,50.3,50.24,50.28,16700.0
2013-06-18 10:45:00,50.28,50.32,50.26,50.31,29400.0,50.28,50.32,50.26,50.31,29400.0
2013-06-18 10:50:00,50.32,50.35,50.31,50.32,6100.0,50.32,50.35,50.31,50.32,6100.0
2013-06-18 10:55:00,50.34,50.43,50.34,50.41,9700.0,50.34,50.43,50.34,50.41,9700.0
2013-06-18 11:00:00,50.42,50.46,50.41,50.45,28500.0,50.42,50.46,50.41,50.45,28500.0
2013-06-18 11:05:00,50.46,50.47,50.41,50.46,52300.0,50.46,50.47,50.41,50.46,52300.0
2013-06-18 11:10:00,50.46,50.47,50.44,50.46,10100.0,50.46,50.47,50.44,50.46,10100.0
2013-06-18 11:15:00,50.47,50.48,50.45,50.45,12600.0,50.47,50.48,50.45,50.45,12600.0
2013-06-18 11:20:00,50.46,50.5,50.45,50.49,17700.0,50.46,50.5,50.45,50.49,17700.0
2013-06-18 11:25:00,50.49,50.58,50.46,50.57,14600.0,50.49,50.58,50.46,50.57,14600.0
2013-06-18 11:30:00,50.58,50.62,50.56,50.6,13800.0,50.58,50.62,50.56,50.6,13800.0
2013-06-18 11:35:00,50.6,50.66,50.59,50.66,18000.0,50.6,50.66,50.59,50.66,18000.0
2013-06-18 11:40:00,50.64,50.64,50.58,50.6,8500.0,50.64,50.64,50.58,50.6,8500.0
2013-06-18 11:45:00,50.57,50.58,50.55,50.55,4200.0,50.57,50.58,50.55,50.55,4200.0
2013-06-18 11:50:00,50.55,50.57,50.54,50.57,11400.0,50.55,50.57,50.54,50.57,11400.0
2013-06-18 11:55:00,50.58,50.58,50.52,50.53,8400.0,50.58,50.58,50.52,50.53,8400.0
2013-06-18 12:00:00,50.54,50.56,50.5,50.53,13100.0,50.54,50.56,50.5,50.53,13100.0
2013-06-18 12:05:00,50.53,50.53,50.47,50.48,9300.0,50.53,50.53,50.47,50.48,9300.0
2013-06-18 12:10:00,50.48,50.51,50.48,50.51,6800.0,50.48,50.51,50.48,50.51,6800.0
2013-06-18 12:15:00,50.51,50.55,50.5,50.52,5500.0,50.51,50.55,50.5,50.52,5500.0
2013-06-18 12:20:00,50.52,50.52,50.47,50.47,7900.0,50.52,50.52,50.47,50.47,7900.0
2013-06-18 12:25:00,50.47,50.48,50.45,50.45,3600.0,50.47,50.48,50.45,50.45,3600.0
2013-06-18 12:30:00,50.44,50.48,50.44,50.45,2800.0,50.44,50.48,50.44,50.45,2800.0
2013-06-18 12:35:00,50.44,50.44,50.39,50.39,5200.0,50.44,50.44,50.39,50.39,5200.0
2013-06-18 12:40:00,50.4,50.41,50.38,50.38,4600.0,50.4,50.41,50.38,50.38,4600.0
2013-06-18 12:45:00,50.37,50.4,50.36,50.39,5100.0,50.37,50.4,50.36,50.39,5100.0
2013-06-18 12:50:00,50.38,50.5,50.38,50.5,13000.0,50.38,50.5,50.38,50.5,13000.0
2013-06-18 12:55:00,50.5,50.59,50.5,50.59,37800.0,50.5,50.59,50.5,50.59,37800.0
2013-06-18 13:00:00,50.61,50.61,50.57,50.61,29500.0,50.61,50.61,50.57,50.61,29500.0
2013-06-18 13:05:00,50.61,50.62,50.52,50.53,33100.0,50.61,50.62,50.52,50.53,33100.0
2013-06-18 13:10:00,50.53,50.53,50.46,50.46,13500.0,50.53,50.53,50.46,50.46,13500.0
2013-06-18 13:15:00,50.46,50.46,50.39,50.4,19200.0,50.46,50.46,50.39,50.4,19200.0
2013-06-18 13:20:00,50.42,50.42,50.37,50.37,2300.0,50.42,50.42,50.37,50.37,2300.0
2013-06-18 13:25:00,50.37,50.37,50.32,50.32,7600.0,50.37,50.37,50.32,50.32,7600.0
2013-06-18 13:30:00,50.32,50.32,50.3,50.3,4700.0,50.32,50.32,50.3,50.3,4700.0
2013-06-18 13:35:00,50.3,50.34,50.3,50.31,5400.0,50.3,50.34,50.3,50.31,5400.0
2013-06-18 13:40:00,50.3,50.39,50.3,50.39,7600.0,50.3,50.39,50.3,50.39,7600.0
2013-06-18 13:45:00,50.39,50.39,50.34,50.34,5200.0,50.39,50.39,50.34,50.34,5200.0
2013-06-18 13:50:00,50.34,50.39,50.33,50.38,4400.0,50.34,50.39,50.33,50.38,4400.0
2013-06-18 13:55:00,50.38,50.38,50.33,50.33,2800.0,50.38,50.38,50.33,50.33,2800.0
2013-06-18 14:00:00,50.33,50.33,50.28,50.32,11900.0,50.33,50.33,50.28,50.32,11900.0
2013-06-18 14:05:00,50.33,50.39,50.33,50.37,7600.0,50.33,50.39,50.33,50.37,7600.0
2013-06-18 14:10:00,50.37,50.38,50.32,50.32,7300.0,50.37,50.38,50.32,50.32,7300.0
2013-06-18 14:15:00,50.33,50.34,50.31,50.31,6900.0,50.33,50.34,50.31,50.31,6900.0
2013-06-18 14:20:00,50.3,50.33,50.3,50.31,5200.0,50.3,50.33,50.3,50.31,5200.0
2013-06-18 14:25:00,50.3,50.32,50.25,50.32,14700.0,50.3,50.32,50.25,50.32,14700.0
2013-06-18 14:30:00,50.32,50.34,50.32,50.34,4700.0,50.32,50.34,50.32,50.34,4700.0
2013-06-18 14:35:00,50.33,50.33,50.3,50.3,10300.0,50.33,50.33,50.3,50.3,10300.0
2013-06-18 14:40:00,50.3,50.35,50.3,50.35,23800.0,50.3,50.35,50.3,50.35,23800.0
2013-06-18 14:45:00,50.35,50.44,50.35,50.42,17700.0,50.35,50.44,50.35,50.42,17700.0
2013-06-18 14:50:00,50.42,50.44,50.4,50.43,12100.0,50.42,50.44,50.4,50.43,12100.0
2013-06-18 14:55:00,50.44,50.47,50.44,50.46,7600.0,50.44,50.47,50.44,50.46,7600.0
2013-06-18 15:00:00,50.46,50.47,50.42,50.46,15100.0,50.46,50.47,50.42,50.46,15100.0
2013-06-18 15:05:00,50.46,50.51,50.46,50.5,18000.0,50.46,50.51,50.46,50.5,18000.0
2013-06-18 15:10:00,50.49,50.51,50.43,50.44,17000.0,50.49,50.51,50.43,50.44,17000.0
2013-06-18 15:15:00,50.44,50.47,50.4,50.46,19300.0,50.44,50.47,50.4,50.46,19300.0
2013-06-18 15:20:00,50.47,50.48,50.44,50.44,18900.0,50.47,50.48,50.44,50.44,18900.0
2013-06-18 15:25:00,50.44,50.51,50.44,50.51,36200.0,50.44,50.51,50.44,50.51,36200.0
2013-06-18 15:30:00,50.51,50.52,50.46,50.52,20100.0,50.51,50.52,50.46,50.52,20100.0
2013-06-18 15:35:00,50.52,50.52,50.48,50.49,19600.0,50.52,50.52,50.48,50.49,19600.0
2013-06-18 15:40:00,50.49,50.51,50.47,50.48,17500.0,50.49,50.51,50.47,50.48,17500.0
2013-06-18 15:45:00,50.49,50.49,50.47,50.47,32700.0,50.49,50.49,50.47,50.47,32700.0
2013-06-18 15:50:00,50.48,50.53,50.47,50.49,58800.0,50.48,50.53,50.47,50.49,58800.0
2013-06-18 15:55:00,50.48,50.6,50.48,50.59,120500.0,50.48,50.6,50.48,50.59,120500.0
2013-06-19 09:30:00,50.54,50.65,50.48,50.51,20800.0,50.54,50.65,50.48,50.51,20800.0
2013-06-19 09:35:00,50.51,50.57,50.44,50.46,9700.0,50.51,50.57,50.44,50.46,9700.0
2013-06-19 09:40:00,50.46,50.53,50.38,50.48,8600.0,50.46,50.53,50.38,50.48,8600.0
2013-06-19 09:45:00,50.5,50.5,50.4,50.48,7000.0,50.5,50.5,50.4,50.48,7000.0
2013-06-19 09:50:00,50.5,50.54,50.43,50.54,5900.0,50.5,50.54,50.43,50.54,5900.0
2013-06-19 09:55:00,50.55,50.62,50.54,50.59,7700.0,50.55,50.62,50.54,50.59,7700.0
2013-06-19 10:00:00,50.6,50.6,50.53,50.54,19100.0,50.6,50.6,50.53,50.54,19100.0
2013-06-19 10:05:00,50.54,50.56,50.49,50.5,7500.0,50.54,50.56,50.49,50.5,7500.0
2013-06-19 10:10:00,50.49,50.49,50.4,50.43,7900.0,50.49,50.49,50.4,50.43,7900.0
2013-06-19 10:15:00,50.43,50.46,50.41,50.46,3200.0,50.43,50.46,50.41,50.46,3200.0
2013-06-19 10:20:00,50.47,50.49,50.39,50.41,8700.0,50.47,50.49,50.39,50.41,8700.0
2013-06-19 10:25:00,50.41,50.44,50.38,50.43,14100.0,50.41,50.44,50.38,50.43,14100.0
2013-06-19 10:30:00,50.43,50.59,50.43,50.59,14300.0,50.43,50.59,50.43,50.59,14300.0
2013-06-19 10:35:00,50.58,50.66,50.58,50.66,13300.0,50.58,50.66,50.58,50.66,13300.0
2013-06-19 10:40:00,50.66,50.73,50.66,50.71,9200.0,50.66,50.73,50.66,50.71,9200.0
2013-06-19 10:45:00,50.7,50.7,50.59,50.61,6400.0,50.7,50.7,50.59,50.61,6400.0
2013-06-19 10:50:00,50.61,50.61,50.56,50.58,3400.0,50.61,50.61,50.56,50.58,3400.0
2013-06-19 10:55:00,50.55,50.56,50.48,50.48,4000.0,50.55,50.56,50.48,50.48,4000.0
2013-06-19 11:00:00,50.48,50.48,50.37,50.38,4100.0,50.48,50.48,50.37,50.38,4100.0
2013-06-19 11:05:00,50.38,50.41,50.38,50.41,7200.0,50.38,50.41,50.38,50.41,7200.0
2013-06-19 11:10:00,50.42,50.47,50.41,50.43,5200.0,50.42,50.47,50.41,50.43,5200.0
2013-06-19 11:15:00,50.44,50.49,50.44,50.47,4700.0,50.44,50.49,50.44,50.47,4700.0
2013-06-19 11:20:00,50.47,50.48,50.39,50.44,7000.0,50.47,50.48,50.39,50.44,7000.0
2013-06-19 11:25:00,50.44,50.44,50.38,50.43,4600.0,50.44,50.44,50.38,50.43,4600.0
2013-06-19 11:30:00,50.43,50.43,50.37,50.4,5700.0,50.43,50.43,50.37,50.4,5700.0
2013-06-19 11:35:00,50.41,50.42,50.3,50.31,5300.0,50.41,50.42,50.3,50.31,5300.0
2013-06-19 11:40:00,50.3,50.31,50.25,50.28,7000.0,50.3,50.31,50.25,50.28,7000.0
2013-06-19 11:45:00,50.28,50.28,50.19,50.25,5900.0,50.28,50.28,50.19,50.25,5900.0
2013-06-19 11:50:00,50.25,50.28,50.23,50.23,3300.0,50.25,50.28,50.23,50.23,3300.0
2013-06-19 11:55:00,50.23,50.27,50.22,50.22,3700.0,50.23,50.27,50.22,50.22,3700.0
2013-06-19 12:00:00,50.21,50.31,50.21,50.28,10500.0,50.21,50.31,50.21,50.28,10500.0
2013-06-19 12:05:00,50.29,50.3,50.27,50.27,5100.0,50.29,50.3,50.27,50.27,5100.0
2013-06-19 12:10:00,50.27,50.32,50.27,50.3,5700.0,50.27,50.32,50.27,50.3,5700.0
2013-06-19 12:15:00,50.31,50.31,50.26,50.29,6100.0,50.31,50.31,50.26,50.29,6100.0
2013-06-19 12:20:00,50.3,50.3,50.26,50.29,4600.0,50.3,50.3,50.26,50.29,4600.0
2013-06-19 12:25:00,50.3,50.33,50.28,50.33,6400.0,50.3,50.33,50.28,50.33,6400.0
2013-06-19 12:30:00,50.32,50.32,50.27,50.27,3500.0,50.32,50.32,50.27,50.27,3500.0
2013-06-19 12:35:00,50.27,50.31,50.26,50.27,5900.0,50.27,50.31,50.26,50.27,5900.0
2013-06-19 12:40:00,50.27,50.3,50.27,50.28,4700.0,50.27,50.3,50.27,50.28,4700.0
2013-06-19 12:45:00,50.28,50.3,50.27,50.3,3900.0,50.28,50.3,50.27,50.3,3900.0
2013-06-19 12:50:00,50.3,50.3,50.24,50.3,11200.0,50.3,50.3,50.24,50.3,11200.0
2013-06-19 12:55:00,50.31,50.35,50.3,50.35,8900.0,50.31,50.35,50.3,50.35,8900.0
2013-06-19 13:00:00,50.36,50.37,50.34,50.36,6800.0,50.36,50.37,50.34,50.36,6800.0
2013-06-19 13:05:00,50.36,50.41,50.35,50.39,8600.0,50.36,50.41,50.35,50.39,8600.0
2013-06-19 13:10:00,50.39,50.44,50.39,50.44,5200.0,50.39,50.44,50.39,50.44,5200.0
2013-06-19 13:15:00,50.42,50.48,50.42,50.47,8500.0,50.42,50.48,50.42,50.47,8500.0
2013-06-19 13:20:00,50.46,50.48,50.44,50.44,9800.0,50.46,50.48,50.44,50.44,9800.0
2013-06-19 13:25:00,50.45,50.48,50.41,50.41,2900.0,50.45,50.48,50.41,50.41,2900.0
2013-06-19 13:30:00,50.4,50.4,50.33,50.33,5200.0,50.4,50.4,50.33,50.33,5200.0
2013-06-19 13:35:00,50.33,50.33,50.28,50.29,7100.0,50.33,50.33,50.28,50.29,7100.0
2013-06-19 13:40:00,50.28,50.32,50.28,50.31,6400.0,50.28,50.32,50.28,50.31,6400.0
2013-06-19 13:45:00,50.31,50.35,50.3,50.35,6700.0,50.31,50.35,50.3,50.35,6700.0
2013-06-19 13:50:00,50.35,50.39,50.34,50.37,6700.0,50.35,50.39,50.34,50.37,6700.0
2013-06-19 13:55:00,50.36,50.41,50.32,50.41,10400.0,50.36,50.41,50.32,50.41,10400.0
2013-06-19 14:00:00,50.4,50.44,50.19,50.19,14600.0,50.4,50.44,50.19,50.19,14600.0
2013-06-19 14:05:00,50.21,50.27,50.18,50.24,10900.0,50.21,50.27,50.18,50.24,10900.0
2013-06-19 14:10:00,50.24,50.35,50.15,50.3,9300.0,50.24,50.35,50.15,50.3,9300.0
2013-06-19 14:15:00,50.32,50.38,50.28,50.3,9600.0,50.32,50.38,50.28,50.3,9600.0
2013-06-19 14:20:00,50.32,50.34,50.18,50.2,20800.0,50.32,50.34,50.18,50.2,20800.0
2013-06-19 14:25:00,50.2,50.24,50.17,50.24,6100.0,50.2,50.24,50.17,50.24,6100.0
2013-06-19 14:30:00,50.21,50.22,50.1,50.14,11400.0,50.21,50.22,50.1,50.14,11400.0
2013-06-19 14:35:00,50.14,50.33,50.14,50.27,55200.0,50.14,50.33,50.14,50.27,55200.0
2013-06-19 14:40:00,50.23,50.39,50.23,50.36,17800.0,50.23,50.39,50.23,50.36,17800.0
2013-06-19 14:45:00,50.34,50.35,50.23,50.25,26700.0,50.34,50.35,50.23,50.25,26700.0
2013-06-19 14:50:00,50.27,50.27,50.16,50.2,13400.0,50.27,50.27,50.16,50.2,13400.0
2013-06-19 14:55:00,50.18,50.18,49.97,50.02,29500.0,50.18,50.18,49.97,50.02,29500.0
2013-06-19 15:00:00,50.0,50.11,49.98,50.11,27100.0,50.0,50.11,49.98,50.11,27100.0
2013-06-19 15:05:00,50.1,50.14,50.06,50.14,23800.0,50.1,50.14,50.06,50.14,23800.0
2013-06-19 15:10:00,50.13,50.16,50.1,50.13,45300.0,50.13,50.16,50.1,50.13,45300.0
2013-06-19 15:15:00,50.14,50.15,50.08,50.1,20900.0,50.14,50.15,50.08,50.1,20900.0
2013-06-19 15:20:00,50.07,50.13,50.04,50.09,15700.0,50.07,50.13,50.04,50.09,15700.0
2013-06-19 15:25:00,50.09,50.21,50.07,50.21,19500.0,50.09,50.21,50.07,50.21,19500.0
2013-06-19 15:30:00,50.21,50.28,50.2,50.25,68000.0,50.21,50.28,50.2,50.25,68000.0
2013-06-19 15:35:00,50.24,50.34,50.22,50.26,20700.0,50.24,50.34,50.22,50.26,20700.0
2013-06-19 15:40:00,50.26,50.27,50.22,50.23,22300.0,50.26,50.27,50.22,50.23,22300.0
2013-06-19 15:45:00,50.23,50.27,50.15,50.21,103600.0,50.23,50.27,50.15,50.21,103600.0
2013-06-19 15:50:00,50.2,50.27,50.13,50.24,91400.0,50.2,50.27,50.13,50.24,91400.0
2013-06-19 15:55:00,50.24,50.26,50.14,50.14,149800.0,50.24,50.26,50.14,50.14,149800.0
2013-06-20 09:30:00,49.84,50.07,49.78,49.99,29100.0,49.84,50.07,49.78,49.99,29100.0
2013-06-20 09:35:00,49.96,50.06,49.71,49.86,30900.0,49.96,50.06,49.71,49.86,30900.0
2013-06-20 09:40:00,49.8,49.95,49.65,49.78,28500.0,49.8,49.95,49.65,49.78,28500.0
2013-06-20 09:45:00,49.81,50.05,49.78,50.0,33700.0,49.81,50.05,49.78,50.0,33700.0
2013-06-20 09:50:00,50.0,50.0,49.78,49.92,55700.0,50.0,50.0,49.78,49.92,55700.0
2013-06-20 09:55:00,49.91,49.94,49.78,49.83,12300.0,49.91,49.94,49.78,49.83,12300.0
2013-06-20 10:00:00,49.76,49.95,49.76,49.84,26100.0,49.76,49.95,49.76,49.84,26100.0
2013-06-20 10:05:00,49.85,49.93,49.82,49.87,20000.0,49.85,49.93,49.82,49.87,20000.0
2013-06-20 10:10:00,49.86,49.89,49.79,49.88,28700.0,49.86,49.89,49.79,49.88,28700.0
2013-06-20 10:15:00,49.89,49.89,49.73,49.86,21800.0,49.89,49.89,49.73,49.86,21800.0
2013-06-20 10:20:00,49.87,49.99,49.87,49.89,15700.0,49.87,49.99,49.87,49.89,15700.0
2013-06-20 10:25:00,49.88,49.9,49.77,49.78,19400.0,49.88,49.9,49.77,49.78,19400.0
2013-06-20 10:30:00,49.8,49.81,49.71,49.72,50500.0,49.8,49.81,49.71,49.72,50500.0
2013-06-20 10:35:00,49.72,49.74,49.64,49.73,21900.0,49.72,49.74,49.64,49.73,21900.0
2013-06-20 10:40:00,49.7,49.85,49.7,49.84,22300.0,49.7,49.85,49.7,49.84,22300.0
2013-06-20 10:45:00,49.86,49.86,49.77,49.82,11200.0,49.86,49.86,49.77,49.82,11200.0
2013-06-20 10:50:00,49.82,49.84,49.8,49.8,9300.0,49.82,49.84,49.8,49.8,9300.0
2013-06-20 10:55:00,49.8,49.81,49.73,49.73,17500.0,49.8,49.81,49.73,49.73,17500.0
2013-06-20 11:00:00,49.72,49.76,49.65,49.69,16500.0,49.72,49.76,49.65,49.69,16500.0
2013-06-20 11:05:00,49.66,49.7,49.63,49.63,16300.0,49.66,49.7,49.63,49.63,16300.0
2013-06-20 11:10:00,49.65,49.85,49.62,49.79,30200.0,49.65,49.85,49.62,49.79,30200.0
2013-06-20 11:15:00,49.78,49.78,49.65,49.71,10100.0,49.78,49.78,49.65,49.71,10100.0
2013-06-20 11:20:00,49.71,49.8,49.68,49.71,16300.0,49.71,49.8,49.68,49.71,16300.0
2013-06-20 11:25:00,49.72,49.78,49.71,49.78,10200.0,49.72,49.78,49.71,49.78,10200.0
2013-06-20 11:30:00,49.76,49.79,49.72,49.74,21300.0,49.76,49.79,49.72,49.74,21300.0
2013-06-20 11:35:00,49.74,49.79,49.72,49.75,18500.0,49.74,49.79,49.72,49.75,18500.0
2013-06-20 11:40:00,49.74,49.75,49.66,49.69,21700.0,49.74,49.75,49.66,49.69,21700.0
2013-06-20 11:45:00,49.69,49.72,49.65,49.65,17900.0,49.69,49.72,49.65,49.65,17900.0
2013-06-20 11:50:00,49.67,49.71,49.65,49.65,14400.0,49.67,49.71,49.65,49.65,14400.0
2013-06-20 11:55:00,49.65,49.66,49.61,49.65,35100.0,49.65,49.66,49.61,49.65,35100.0
2013-06-20 12:00:00,49.66,49.72,49.65,49.65,23600.0,49.66,49.72,49.65,49.65,23600.0
2013-06-20 12:05:00,49.65,49.66,49.63,49.65,25900.0,49.65,49.66,49.63,49.65,25900.0
2013-06-20 12:10:00,49.65,49.68,49.64,49.65,10700.0,49.65,49.68,49.64,49.65,10700.0
2013-06-20 12:15:00,49.64,49.66,49.61,49.63,19500.0,49.64,49.66,49.61,49.63,19500.0
2013-06-20 12:20:00,49.64,49.69,49.62,49.68,15100.0,49.64,49.69,49.62,49.68,15100.0
2013-06-20 12:25:00,49.69,49.72,49.64,49.65,7500.0,49.69,49.72,49.64,49.65,7500.0
2013-06-20 12:30:00,49.65,49.73,49.64,49.64,7100.0,49.65,49.73,49.64,49.64,7100.0
2013-06-20 12:35:00,49.65,49.65,49.59,49.6,9400.0,49.65,49.65,49.59,49.6,9400.0
2013-06-20 12:40:00,49.61,49.61,49.56,49.56,4500.0,49.61,49.61,49.56,49.56,4500.0
2013-06-20 12:45:00,49.55,49.57,49.51,49.52,11200.0,49.55,49.57,49.51,49.52,11200.0
2013-06-20 12:50:00,49.52,49.54,49.48,49.48,7300.0,49.52,49.54,49.48,49.48,7300.0
2013-06-20 12:55:00,49.48,49.52,49.47,49.51,9100.0,49.48,49.52,49.47,49.51,9100.0
2013-06-20 13:00:00,49.51,49.54,49.47,49.48,7800.0,49.51,49.54,49.47,49.48,7800.0
2013-06-20 13:05:00,49.47,49.55,49.46,49.55,10700.0,49.47,49.55,49.46,49.55,10700.0
2013-06-20 13:10:00,49.55,49.57,49.52,49.52,9000.0,49.55,49.57,49.52,49.52,9000.0
2013-06-20 13:15:00,49.51,49.51,49.39,49.42,17100.0,49.51,49.51,49.39,49.42,17100.0
2013-06-20 13:20:00,49.42,49.47,49.4,49.45,14200.0,49.42,49.47,49.4,49.45,14200.0
2013-06-20 13:25:00,49.44,49.5,49.43,49.5,5700.0,49.44,49.5,49.43,49.5,5700.0
2013-06-20 13:30:00,49.5,49.54,49.46,49.54,17200.0,49.5,49.54,49.46,49.54,17200.0
2013-06-20 13:35:00,49.54,49.54,49.42,49.45,9900.0,49.54,49.54,49.42,49.45,9900.0
2013-06-20 13:40:00,49.45,49.53,49.45,49.49,7100.0,49.45,49.53,49.45,49.49,7100.0
2013-06-20 13:45:00,49.5,49.53,49.49,49.49,11400.0,49.5,49.53,49.49,49.49,11400.0
2013-06-20 13:50:00,49.5,49.59,49.5,49.57,13800.0,49.5,49.59,49.5,49.57,13800.0
2013-06-20 13:55:00,49.58,49.63,49.55,49.6,8400.0,49.58,49.63,49.55,49.6,8400.0
2013-06-20 14:00:00,49.59,49.6,49.54,49.59,12500.0,49.59,49.6,49.54,49.59,12500.0
2013-06-20 14:05:00,49.59,49.59,49.51,49.51,15400.0,49.59,49.59,49.51,49.51,15400.0
2013-06-20 14:10:00,49.52,49.57,49.51,49.56,23300.0,49.52,49.57,49.51,49.56,23300.0
2013-06-20 14:15:00,49.56,49.62,49.55,49.56,13400.0,49.56,49.62,49.55,49.56,13400.0
2013-06-20 14:20:00,49.57,49.58,49.45,49.52,22200.0,49.57,49.58,49.45,49.52,22200.0
2013-06-20 14:25:00,49.52,49.6,49.46,49.46,24500.0,49.52,49.6,49.46,49.46,24500.0
2013-06-20 14:30:00,49.47,49.48,49.42,49.45,14000.0,49.47,49.48,49.42,49.45,14000.0
2013-06-20 14:35:00,49.43,49.48,49.42,49.43,9700.0,49.43,49.48,49.42,49.43,9700.0
2013-06-20 14:40:00,49.43,49.52,49.4,49.52,11800.0,49.43,49.52,49.4,49.52,11800.0
2013-06-20 14:45:00,49.52,49.53,49.43,49.43,13800.0,49.52,49.53,49.43,49.43,13800.0
2013-06-20 14:50:00,49.44,49.45,49.37,49.4,20500.0,49.44,49.45,49.37,49.4,20500.0
2013-06-20 14:55:00,49.41,49.45,49.37,49.4,29200.0,49.41,49.45,49.37,49.4,29200.0
2013-06-20 15:00:00,49.4,49.44,49.39,49.39,18100.0,49.4,49.44,49.39,49.39,18100.0
2013-06-20 15:05:00,49.4,49.51,49.39,49.51,17900.0,49.4,49.51,49.39,49.51,17900.0
2013-06-20 15:10:00,49.52,49.53,49.41,49.43,20200.0,49.52,49.53,49.41,49.43,20200.0
2013-06-20 15:15:00,49.44,49.47,49.39,49.45,35300.0,49.44,49.47,49.39,49.45,35300.0
2013-06-20 15:20:00,49.44,49.46,49.37,49.4,35200.0,49.44,49.46,49.37,49.4,35200.0
2013-06-20 15:25:00,49.4,49.41,49.35,49.38,16500.0,49.4,49.41,49.35,49.38,16500.0
2013-06-20 15:30:00,49.37,49.46,49.33,49.33,33100.0,49.37,49.46,49.33,49.33,33100.0
2013-06-20 15:35:00,49.34,49.37,49.32,49.33,21200.0,49.34,49.37,49.32,49.33,21200.0
2013-06-20 15:40:00,49.31,49.34,49.29,49.31,34500.0,49.31,49.34,49.29,49.31,34500.0
2013-06-20 15:45:00,49.3,49.39,49.26,49.34,52600.0,49.3,49.39,49.26,49.34,52600.0
2013-06-20 15:50:00,49.34,49.39,49.32,49.37,53200.0,49.34,49.39,49.32,49.37,53200.0
2013-06-20 15:55:00,49.37,49.5,49.34,49.35,130200.0,49.37,49.5,49.34,49.35,130200.0
2013-06-21 09:30:00,49.64,49.82,49.33,49.58,586200.0,49.64,49.82,49.33,49.58,586200.0
2013-06-21 09:35:00,49.6,49.62,49.51,49.58,23600.0,49.6,49.62,49.51,49.58,23600.0
2013-06-21 09:40:00,49.58,49.58,49.44,49.52,38400.0,49.58,49.58,49.44,49.52,38400.0
2013-06-21 09:45:00,49.53,49.72,49.5,49.68,33600.0,49.53,49.72,49.5,49.68,33600.0
2013-06-21 09:50:00,49.68,49.75,49.67,49.74,52600.0,49.68,49.75,49.67,49.74,52600.0
2013-06-21 09:55:00,49.74,49.91,49.74,49.9,59400.0,49.74,49.91,49.74,49.9,59400.0
2013-06-21 10:00:00,49.9,50.0,49.89,49.97,69100.0,49.9,50.0,49.89,49.97,69100.0
2013-06-21 10:05:00,49.97,50.17,49.97,50.13,86400.0,49.97,50.17,49.97,50.13,86400.0
2013-06-21 10:10:00,50.13,50.27,50.13,50.24,98600.0,50.13,50.27,50.13,50.24,98600.0
2013-06-21 10:15:00,50.24,50.35,50.24,50.33,89900.0,50.24,50.35,50.24,50.33,89900.0
2013-06-21 10:20:00,50.33,50.43,50.32,50.41,73900.0,50.33,50.43,50.32,50.41,73900.0
2013-06-21 10:25:00,50.41,50.51,50.4,50.5,87900.0,50.41,50.51,50.4,50.5,87900.0
2013-06-21 10:30:00,50.51,50.64,50.5,50.6,88700.0,50.51,50.64,50.5,50.6,88700.0
2013-06-21 10:35:00,50.6,50.65,50.31,50.38,100100.0,50.6,50.65,50.31,50.38,100100.0
2013-06-21 10:40:00,50.38,50.38,49.96,50.0,73700.0,50.38,50.38,49.96,50.0,73700.0
2013-06-21 10:45:00,49.99,50.21,49.99,50.16,26700.0,49.99,50.21,49.99,50.16,26700.0
2013-06-21 10:50:00,50.15,50.15,49.96,50.13,22600.0,50.15,50.15,49.96,50.13,22600.0
2013-06-21 10:55:00,50.12,50.13,49.93,49.94,27000.0,50.12,50.13,49.93,49.94,27000.0
2013-06-21 11:00:00,49.96,50.0,49.85,49.86,24800.0,49.96,50.0,49.85,49.86,24800.0
2013-06-21 11:05:00,49.85,49.87,49.73,49.82,21300.0,49.85,49.87,49.73,49.82,21300.0
2013-06-21 11:10:00,49.84,49.84,49.71,49.75,20500.0,49.84,49.84,49.71,49.75,20500.0
2013-06-21 11:15:00,49.76,49.88,49.74,49.88,18200.0,49.76,49.88,49.74,49.88,18200.0
2013-06-21 11:20:00,49.87,49.88,49.7,49.7,21200.0,49.87,49.88,49.7,49.7,21200.0
2013-06-21 11:25:00,49.69,49.72,49.54,49.62,33100.0,49.69,49.72,49.54,49.62,33100.0
2013-06-21 11:30:00,49.61,49.62,49.42,49.44,44800.0,49.61,49.62,49.42,49.44,44800.0
2013-06-21 11:35:00,49.45,49.48,49.35,49.35,27200.0,49.45,49.48,49.35,49.35,27200.0
2013-06-21 11:40:00,49.36,49.37,49.26,49.29,25300.0,49.36,49.37,49.26,49.29,25300.0
2013-06-21 11:45:00,49.29,49.3,49.13,49.13,41900.0,49.29,49.3,49.13,49.13,41900.0
2013-06-21 11:50:00,49.12,49.14,48.98,49.0,36000.0,49.12,49.14,48.98,49.0,36000.0
2013-06-21 11:55:00,48.99,49.22,48.99,49.11,20100.0,48.99,49.22,48.99,49.11,20100.0
2013-06-21 12:00:00,49.11,49.19,49.1,49.1,26200.0,49.11,49.19,49.1,49.1,26200.0
2013-06-21 12:05:00,49.1,49.1,49.0,49.0,28700.0,49.1,49.1,49.0,49.0,28700.0
2013-06-21 12:10:00,49.01,49.01,48.87,48.87,25900.0,49.01,49.01,48.87,48.87,25900.0
2013-06-21 12:15:00,48.89,48.94,48.82,48.82,10500.0,48.89,48.94,48.82,48.82,10500.0
2013-06-21 12:20:00,48.82,48.84,48.75,48.75,15300.0,48.82,48.84,48.75,48.75,15300.0
2013-06-21 12:25:00,48.76,48.78,48.67,48.71,26700.0,48.76,48.78,48.67,48.71,26700.0
2013-06-21 12:30:00,48.71,48.75,48.62,48.65,22600.0,48.71,48.75,48.62,48.65,22600.0
2013-06-21 12:35:00,48.65,48.7,48.58,48.58,15000.0,48.65,48.7,48.58,48.58,15000.0
2013-06-21 12:40:00,48.57,48.64,48.51,48.63,45000.0,48.57,48.64,48.51,48.63,45000.0
2013-06-21 12:45:00,48.62,48.88,48.6,48.82,20000.0,48.62,48.88,48.6,48.82,20000.0
2013-06-21 12:50:00,48.82,48.83,48.69,48.69,20100.0,48.82,48.83,48.69,48.69,20100.0
2013-06-21 12:55:00,48.68,48.79,48.65,48.79,62100.0,48.68,48.79,48.65,48.79,62100.0
2013-06-21 13:00:00,48.79,48.94,48.79,48.93,31500.0,48.79,48.94,48.79,48.93,31500.0
2013-06-21 13:05:00,48.95,49.07,48.93,49.07,23700.0,48.95,49.07,48.93,49.07,23700.0
2013-06-21 13:10:00,49.06,49.17,49.03,49.16,24300.0,49.06,49.17,49.03,49.16,24300.0
2013-06-21 13:15:00,49.17,49.27,49.13,49.13,38500.0,49.17,49.27,49.13,49.13,38500.0
2013-06-21 13:20:00,49.14,49.16,49.02,49.02,20500.0,49.14,49.16,49.02,49.02,20500.0
2013-06-21 13:25:00,49.02,49.08,49.02,49.03,25500.0,49.02,49.08,49.02,49.03,25500.0
2013-06-21 13:30:00,49.03,49.13,49.0,49.11,19000.0,49.03,49.13,49.0,49.11,19000.0
2013-06-21 13:35:00,49.12,49.14,49.06,49.09,10200.0,49.12,49.14,49.06,49.09,10200.0
2013-06-21 13:40:00,49.09,49.14,49.06,49.08,22700.0,49.09,49.14,49.06,49.08,22700.0
2013-06-21 13:45:00,49.08,49.12,49.0,49.01,23800.0,49.08,49.12,49.0,49.01,23800.0
2013-06-21 13:50:00,49.01,49.01,48.92,48.95,21200.0,49.01,49.01,48.92,48.95,21200.0
2013-06-21 13:55:00,48.96,48.96,48.86,48.9,21200.0,48.96,48.96,48.86,48.9,21200.0
2013-06-21 14:00:00,48.9,48.99,48.89,48.93,26400.0,48.9,48.99,48.89,48.93,26400.0
2013-06-21 14:05:00,48.93,48.94,48.85,48.86,18500.0,48.93,48.94,48.85,48.86,18500.0
2013-06-21 14:10:00,48.87,48.94,48.86,48.91,10500.0,48.87,48.94,48.86,48.91,10500.0
2013-06-21 14:15:00,48.91,49.0,48.91,49.0,17600.0,48.91,49.0,48.91,49.0,17600.0
2013-06-21 14:20:00,49.01,49.01,48.91,48.93,16600.0,49.01,49.01,48.91,48.93,16600.0
2013-06-21 14:25:00,48.94,48.95,48.91,48.94,21500.0,48.94,48.95,48.91,48.94,21500.0
2013-06-21 14:30:00,48.94,49.04,48.91,49.04,14600.0,48.94,49.04,48.91,49.04,14600.0
2013-06-21 14:35:00,49.03,49.03,48.94,48.97,21600.0,49.03,49.03,48.94,48.97,21600.0
2013-06-21 14:40:00,48.97,48.98,48.92,48.93,16700.0,48.97,48.98,48.92,48.93,16700.0
2013-06-21 14:45:00,48.93,48.98,48.92,48.98,24600.0,48.93,48.98,48.92,48.98,24600.0
2013-06-21 14:50:00,48.98,49.01,48.95,48.97,27100.0,48.98,49.01,48.95,48.97,27100.0
2013-06-21 14:55:00,48.97,49.04,48.95,49.03,32100.0,48.97,49.04,48.95,49.03,32100.0
2013-06-21 15:00:00,49.03,49.12,49.02,49.1,25200.0,49.03,49.12,49.02,49.1,25200.0
2013-06-21 15:05:00,49.09,49.21,49.05,49.19,29500.0,49.09,49.21,49.05,49.19,29500.0
2013-06-21 15:10:00,49.19,49.32,49.19,49.29,33100.0,49.19,49.32,49.19,49.29,33100.0
2013-06-21 15:15:00,49.29,49.32,49.24,49.24,26100.0,49.29,49.32,49.24,49.24,26100.0
2013-06-21 15:20:00,49.24,49.27,49.21,49.27,24800.0,49.24,49.27,49.21,49.27,24800.0
2013-06-21 15:25:00,49.27,49.34,49.24,49.34,31700.0,49.27,49.34,49.24,49.34,31700.0
2013-06-21 15:30:00,49.35,49.43,49.35,49.4,35500.0,49.35,49.43,49.35,49.4,35500.0
2013-06-21 15:35:00,49.39,49.41,49.37,49.37,26400.0,49.39,49.41,49.37,49.37,26400.0
2013-06-21 15:40:00,49.38,49.38,49.27,49.27,35200.0,49.38,49.38,49.27,49.27,35200.0
2013-06-21 15:45:00,49.27,49.27,49.2,49.25,53900.0,49.27,49.27,49.2,49.25,53900.0
2013-06-21 15:50:00,49.26,49.36,49.26,49.36,97400.0,49.26,49.36,49.26,49.36,97400.0
2013-06-21 15:55:00,49.36,49.42,49.26,49.41,281100.0,49.36,49.42,49.26,49.41,281100.0
2013-06-24 09:30:00,49.24,49.49,49.0,49.49,61800.0,49.24,49.49,49.0,49.49,61800.0
2013-06-24 09:35:00,49.49,49.5,48.98,49.1,45800.0,49.49,49.5,48.98,49.1,45800.0
2013-06-24 09:40:00,49.06,49.33,49.0,49.29,26300.0,49.06,49.33,49.0,49.29,26300.0
2013-06-24 09:45:00,49.24,49.28,49.11,49.14,28400.0,49.24,49.28,49.11,49.14,28400.0
2013-06-24 09:50:00,49.15,49.18,49.0,49.04,21300.0,49.15,49.18,49.0,49.04,21300.0
2013-06-24 09:55:00,49.06,49.09,48.94,48.94,27300.0,49.06,49.09,48.94,48.94,27300.0
2013-06-24 10:00:00,48.95,49.05,48.91,48.99,54800.0,48.95,49.05,48.91,48.99,54800.0
2013-06-24 10:05:00,49.03,49.07,48.98,49.06,46700.0,49.03,49.07,48.98,49.06,46700.0
2013-06-24 10:10:00,49.07,49.12,49.04,49.06,43700.0,49.07,49.12,49.04,49.06,43700.0
2013-06-24 10:15:00,49.07,49.09,48.95,49.05,25500.0,49.07,49.09,48.95,49.05,25500.0
2013-06-24 10:20:00,49.07,49.09,48.94,49.08,22800.0,49.07,49.09,48.94,49.08,22800.0
2013-06-24 10:25:00,49.08,49.15,49.04,49.08,13600.0,49.08,49.15,49.04,49.08,13600.0
2013-06-24 10:30:00,49.08,49.09,49.02,49.04,18600.0,49.08,49.09,49.02,49.04,18600.0
2013-06-24 10:35:00,49.04,49.2,49.04,49.19,32600.0,49.04,49.2,49.04,49.19,32600.0
2013-06-24 10:40:00,49.19,49.29,49.19,49.23,27100.0,49.19,49.29,49.19,49.23,27100.0
2013-06-24 10:45:00,49.24,49.42,49.22,49.36,16100.0,49.24,49.42,49.22,49.36,16100.0
2013-06-24 10:50:00,49.37,49.51,49.37,49.47,27000.0,49.37,49.51,49.37,49.47,27000.0
2013-06-24 10:55:00,49.46,49.52,49.41,49.41,24900.0,49.46,49.52,49.41,49.41,24900.0
2013-06-24 11:00:00,49.42,49.45,49.36,49.41,15600.0,49.42,49.45,49.36,49.41,15600.0
2013-06-24 11:05:00,49.39,49.44,49.33,49.41,19200.0,49.39,49.44,49.33,49.41,19200.0
2013-06-24 11:10:00,49.4,49.43,49.3,49.31,23300.0,49.4,49.43,49.3,49.31,23300.0
2013-06-24 11:15:00,49.32,49.35,49.23,49.29,25100.0,49.32,49.35,49.23,49.29,25100.0
2013-06-24 11:20:00,49.3,49.31,49.22,49.28,21100.0,49.3,49.31,49.22,49.28,21100.0
2013-06-24 11:25:00,49.29,49.3,49.16,49.16,53400.0,49.29,49.3,49.16,49.16,53400.0
2013-06-24 11:30:00,49.17,49.34,49.16,49.31,20200.0,49.17,49.34,49.16,49.31,20200.0
2013-06-24 11:35:00,49.32,49.35,49.3,49.32,13200.0,49.32,49.35,49.3,49.32,13200.0
2013-06-24 11:40:00,49.32,49.35,49.18,49.2,22300.0,49.32,49.35,49.18,49.2,22300.0
2013-06-24 11:45:00,49.19,49.27,49.19,49.25,16900.0,49.19,49.27,49.19,49.25,16900.0
2013-06-24 11:50:00,49.24,49.34,49.24,49.31,14400.0,49.24,49.34,49.24,49.31,14400.0
2013-06-24 11:55:00,49.29,49.34,49.23,49.32,21600.0,49.29,49.34,49.23,49.32,21600.0
2013-06-24 12:00:00,49.31,49.37,49.22,49.22,23100.0,49.31,49.37,49.22,49.22,23100.0
2013-06-24 12:05:00,49.21,49.23,49.14,49.18,13500.0,49.21,49.23,49.14,49.18,13500.0
2013-06-24 12:10:00,49.18,49.23,49.11,49.23,13500.0,49.18,49.23,49.11,49.23,13500.0
2013-06-24 12:15:00,49.23,49.28,49.2,49.28,17500.0,49.23,49.28,49.2,49.28,17500.0
2013-06-24 12:20:00,49.27,49.27,49.19,49.23,23200.0,49.27,49.27,49.19,49.23,23200.0
2013-06-24 12:25:00,49.22,49.36,49.2,49.31,24600.0,49.22,49.36,49.2,49.31,24600.0
2013-06-24 12:30:00,49.32,49.43,49.32,49.41,17700.0,49.32,49.43,49.32,49.41,17700.0
2013-06-24 12:35:00,49.41,49.44,49.3,49.32,7900.0,49.41,49.44,49.3,49.32,7900.0
2013-06-24 12:40:00,49.31,49.34,49.28,49.33,10600.0,49.31,49.34,49.28,49.33,10600.0
2013-06-24 12:45:00,49.33,49.36,49.31,49.31,9000.0,49.33,49.36,49.31,49.31,9000.0
2013-06-24 12:50:00,49.3,49.32,49.26,49.31,10500.0,49.3,49.32,49.26,49.31,10500.0
2013-06-24 12:55:00,49.3,49.4,49.3,49.37,12000.0,49.3,49.4,49.3,49.37,12000.0
2013-06-24 13:00:00,49.38,49.45,49.37,49.41,15900.0,49.38,49.45,49.37,49.41,15900.0
2013-06-24 13:05:00,49.42,49.44,49.37,49.41,8800.0,49.42,49.44,49.37,49.41,8800.0
2013-06-24 13:10:00,49.4,49.55,49.39,49.54,23300.0,49.4,49.55,49.39,49.54,23300.0
2013-06-24 13:15:00,49.54,49.66,49.53,49.66,18500.0,49.54,49.66,49.53,49.66,18500.0
2013-06-24 13:20:00,49.67,49.7,49.63,49.65,14000.0,49.67,49.7,49.63,49.65,14000.0
2013-06-24 13:25:00,49.65,49.69,49.59,49.64,12800.0,49.65,49.69,49.59,49.64,12800.0
2013-06-24 13:30:00,49.65,49.69,49.63,49.63,10800.0,49.65,49.69,49.63,49.63,10800.0
2013-06-24 13:35:00,49.63,49.63,49.55,49.6,8200.0,49.63,49.63,49.55,49.6,8200.0
2013-06-24 13:40:00,49.59,49.66,49.58,49.66,11500.0,49.59,49.66,49.58,49.66,11500.0
2013-06-24 13:45:00,49.65,49.67,49.56,49.57,8200.0,49.65,49.67,49.56,49.57,8200.0
2013-06-24 13:50:00,49.57,49.57,49.49,49.52,11200.0,49.57,49.57,49.49,49.52,11200.0
2013-06-24 13:55:00,49.52,49.6,49.49,49.6,19700.0,49.52,49.6,49.49,49.6,19700.0
2013-06-24 14:00:00,49.61,49.73,49.53,49.69,21300.0,49.61,49.73,49.53,49.69,21300.0
2013-06-24 14:05:00,49.71,49.84,49.71,49.84,8300.0,49.71,49.84,49.71,49.84,8300.0
2013-06-24 14:10:00,49.85,49.9,49.8,49.82,10700.0,49.85,49.9,49.8,49.82,10700.0
2013-06-24 14:15:00,49.83,49.87,49.77,49.79,10300.0,49.83,49.87,49.77,49.79,10300.0
2013-06-24 14:20:00,49.79,49.88,49.79,49.82,16400.0,49.79,49.88,49.79,49.82,16400.0
2013-06-24 14:25:00,49.82,49.95,49.82,49.94,17900.0,49.82,49.95,49.82,49.94,17900.0
2013-06-24 14:30:00,49.93,49.98,49.91,49.92,12700.0,49.93,49.98,49.91,49.92,12700.0
2013-06-24 14:35:00,49.92,49.98,49.89,49.98,9200.0,49.92,49.98,49.89,49.98,9200.0
2013-06-24 14:40:00,49.97,49.99,49.91,49.92,13600.0,49.97,49.99,49.91,49.92,13600.0
2013-06-24 14:45:00,49.91,49.97,49.88,49.92,12200.0,49.91,49.97,49.88,49.92,12200.0
2013-06-24 14:50:00,49.9,49.95,49.88,49.93,14700.0,49.9,49.95,49.88,49.93,14700.0
2013-06-24 14:55:00,49.93,49.94,49.77,49.77,30400.0,49.93,49.94,49.77,49.77,30400.0
2013-06-24 15:00:00,49.77,49.78,49.71,49.71,39900.0,49.77,49.78,49.71,49.71,39900.0
2013-06-24 15:05:00,49.71,49.77,49.67,49.67,25200.0,49.71,49.77,49.67,49.67,25200.0
2013-06-24 15:10:00,49.67,49.73,49.63,49.64,13400.0,49.67,49.73,49.63,49.64,13400.0
2013-06-24 15:15:00,49.63,49.67,49.62,49.64,35500.0,49.63,49.67,49.62,49.64,35500.0
2013-06-24 15:20:00,49.64,49.66,49.59,49.63,33400.0,49.64,49.66,49.59,49.63,33400.0
2013-06-24 15:25:00,49.63,49.64,49.56,49.61,25000.0,49.63,49.64,49.56,49.61,25000.0
2013-06-24 15:30:00,49.61,49.7,49.6,49.68,40900.0,49.61,49.7,49.6,49.68,40900.0
2013-06-24 15:35:00,49.69,49.82,49.68,49.81,33000.0,49.69,49.82,49.68,49.81,33000.0
2013-06-24 15:40:00,49.81,49.83,49.78,49.8,39500.0,49.81,49.83,49.78,49.8,39500.0
2013-06-24 15:45:00,49.8,49.8,49.69,49.73,70000.0,49.8,49.8,49.69,49.73,70000.0
2013-06-24 15:50:00,49.71,49.76,49.66,49.75,81200.0,49.71,49.76,49.66,49.75,81200.0
2013-06-24 15:55:00,49.75,49.76,49.55,49.58,112500.0,49.75,49.76,49.55,49.58,112500.0
2013-06-25 09:30:00,49.83,49.94,49.53,49.61,39900.0,49.83,49.94,49.53,49.61,39900.0
2013-06-25 09:35:00,49.63,49.76,49.51,49.73,20400.0,49.63,49.76,49.51,49.73,20400.0
2013-06-25 09:40:00,49.71,49.91,49.68,49.79,28300.0,49.71,49.91,49.68,49.79,28300.0
2013-06-25 09:45:00,49.84,49.84,49.69,49.69,12800.0,49.84,49.84,49.69,49.69,12800.0
2013-06-25 09:50:00,49.69,49.76,49.58,49.61,13900.0,49.69,49.76,49.58,49.61,13900.0
2013-06-25 09:55:00,49.6,49.61,49.46,49.6,19100.0,49.6,49.61,49.46,49.6,19100.0
2013-06-25 10:00:00,49.61,49.66,49.46,49.65,51000.0,49.61,49.66,49.46,49.65,51000.0
2013-06-25 10:05:00,49.66,49.66,49.42,49.56,17200.0,49.66,49.66,49.42,49.56,17200.0
2013-06-25 10:10:00,49.52,49.55,49.41,49.46,13600.0,49.52,49.55,49.41,49.46,13600.0
2013-06-25 10:15:00,49.44,49.45,49.29,49.31,12300.0,49.44,49.45,49.29,49.31,12300.0
2013-06-25 10:20:00,49.31,49.52,49.31,49.52,10400.0,49.31,49.52,49.31,49.52,10400.0
2013-06-25 10:25:00,49.52,49.61,49.48,49.59,10100.0,49.52,49.61,49.48,49.59,10100.0
2013-06-25 10:30:00,49.58,49.61,49.46,49.51,12100.0,49.58,49.61,49.46,49.51,12100.0
2013-06-25 10:35:00,49.5,49.5,49.4,49.44,14800.0,49.5,49.5,49.4,49.44,14800.0
2013-06-25 10:40:00,49.43,49.5,49.42,49.42,10100.0,49.43,49.5,49.42,49.42,10100.0
2013-06-25 10:45:00,49.43,49.5,49.43,49.5,21300.0,49.43,49.5,49.43,49.5,21300.0
2013-06-25 10:50:00,49.51,49.56,49.48,49.5,16600.0,49.51,49.56,49.48,49.5,16600.0
2013-06-25 10:55:00,49.51,49.57,49.49,49.54,14900.0,49.51,49.57,49.49,49.54,14900.0
2013-06-25 11:00:00,49.53,49.54,49.44,49.5,12100.0,49.53,49.54,49.44,49.5,12100.0
2013-06-25 11:05:00,49.5,49.55,49.48,49.54,10000.0,49.5,49.55,49.48,49.54,10000.0
2013-06-25 11:10:00,49.54,49.54,49.41,49.41,11700.0,49.54,49.54,49.41,49.41,11700.0
2013-06-25 11:15:00,49.43,49.45,49.32,49.33,17200.0,49.43,49.45,49.32,49.33,17200.0
2013-06-25 11:20:00,49.32,49.34,49.24,49.24,14800.0,49.32,49.34,49.24,49.24,14800.0
2013-06-25 11:25:00,49.23,49.3,49.2,49.3,15900.0,49.23,49.3,49.2,49.3,15900.0
2013-06-25 11:30:00,49.31,49.34,49.31,49.31,16100.0,49.31,49.34,49.31,49.31,16100.0
2013-06-25 11:35:00,49.3,49.34,49.3,49.32,8500.0,49.3,49.34,49.3,49.32,8500.0
2013-06-25 11:40:00,49.31,49.34,49.25,49.27,12000.0,49.31,49.34,49.25,49.27,12000.0
2013-06-25 11:45:00,49.28,49.28,49.16,49.19,17100.0,49.28,49.28,49.16,49.19,17100.0
2013-06-25 11:50:00,49.18,49.3,49.18,49.27,5400.0,49.18,49.3,49.18,49.27,5400.0
2013-06-25 11:55:00,49.26,49.34,49.24,49.33,10100.0,49.26,49.34,49.24,49.33,10100.0
2013-06-25 12:00:00,49.33,49.33,49.2,49.2,20500.0,49.33,49.33,49.2,49.2,20500.0
2013-06-25 12:05:00,49.2,49.23,49.17,49.18,32100.0,49.2,49.23,49.17,49.18,32100.0
2013-06-25 12:10:00,49.18,49.22,49.18,49.21,15400.0,49.18,49.22,49.18,49.21,15400.0
2013-06-25 12:15:00,49.22,49.23,49.17,49.19,11100.0,49.22,49.23,49.17,49.19,11100.0
2013-06-25 12:20:00,49.19,49.19,49.12,49.13,16500.0,49.19,49.19,49.12,49.13,16500.0
2013-06-25 12:25:00,49.13,49.16,49.06,49.16,15500.0,49.13,49.16,49.06,49.16,15500.0
2013-06-25 12:30:00,49.16,49.25,49.16,49.24,11500.0,49.16,49.25,49.16,49.24,11500.0
2013-06-25 12:35:00,49.26,49.33,49.26,49.33,41500.0,49.26,49.33,49.26,49.33,41500.0
2013-06-25 12:40:00,49.33,49.38,49.33,49.38,18600.0,49.33,49.38,49.33,49.38,18600.0
2013-06-25 12:45:00,49.38,49.43,49.38,49.42,10200.0,49.38,49.43,49.38,49.42,10200.0
2013-06-25 12:50:00,49.42,49.46,49.42,49.46,10300.0,49.42,49.46,49.42,49.46,10300.0
2013-06-25 12:55:00,49.46,49.46,49.35,49.35,18900.0,49.46,49.46,49.35,49.35,18900.0
2013-06-25 13:00:00,49.35,49.38,49.33,49.38,10900.0,49.35,49.38,49.33,49.38,10900.0
2013-06-25 13:05:00,49.38,49.44,49.37,49.4,30100.0,49.38,49.44,49.37,49.4,30100.0
2013-06-25 13:10:00,49.4,49.42,49.38,49.41,19100.0,49.4,49.42,49.38,49.41,19100.0
2013-06-25 13:15:00,49.42,49.42,49.39,49.41,18900.0,49.42,49.42,49.39,49.41,18900.0
2013-06-25 13:20:00,49.41,49.45,49.4,49.44,9900.0,49.41,49.45,49.4,49.44,9900.0
2013-06-25 13:25:00,49.45,49.48,49.43,49.43,6800.0,49.45,49.48,49.43,49.43,6800.0
2013-06-25 13:30:00,49.43,49.47,49.41,49.45,19200.0,49.43,49.47,49.41,49.45,19200.0
2013-06-25 13:35:00,49.45,49.51,49.45,49.49,6500.0,49.45,49.51,49.45,49.49,6500.0
2013-06-25 13:40:00,49.5,49.59,49.49,49.59,14600.0,49.5,49.59,49.49,49.59,14600.0
2013-06-25 13:45:00,49.59,49.67,49.59,49.66,18400.0,49.59,49.67,49.59,49.66,18400.0
2013-06-25 13:50:00,49.66,49.68,49.63,49.65,12200.0,49.66,49.68,49.63,49.65,12200.0
2013-06-25 13:55:00,49.64,49.65,49.59,49.6,12800.0,49.64,49.65,49.59,49.6,12800.0
2013-06-25 14:00:00,49.6,49.65,49.57,49.62,59300.0,49.6,49.65,49.57,49.62,59300.0
2013-06-25 14:05:00,49.62,49.7,49.62,49.64,33700.0,49.62,49.7,49.62,49.64,33700.0
2013-06-25 14:10:00,49.65,49.66,49.62,49.66,12700.0,49.65,49.66,49.62,49.66,12700.0
2013-06-25 14:15:00,49.65,49.7,49.65,49.68,10300.0,49.65,49.7,49.65,49.68,10300.0
2013-06-25 14:20:00,49.67,49.67,49.54,49.55,14400.0,49.67,49.67,49.54,49.55,14400.0
2013-06-25 14:25:00,49.54,49.54,49.49,49.51,21800.0,49.54,49.54,49.49,49.51,21800.0
2013-06-25 14:30:00,49.5,49.53,49.44,49.52,22000.0,49.5,49.53,49.44,49.52,22000.0
2013-06-25 14:35:00,49.52,49.58,49.52,49.57,14500.0,49.52,49.58,49.52,49.57,14500.0
2013-06-25 14:40:00,49.57,49.66,49.56,49.6,24100.0,49.57,49.66,49.56,49.6,24100.0
2013-06-25 14:45:00,49.6,49.6,49.5,49.51,16400.0,49.6,49.6,49.5,49.51,16400.0
2013-06-25 14:50:00,49.5,49.53,49.5,49.5,14500.0,49.5,49.53,49.5,49.5,14500.0
2013-06-25 14:55:00,49.51,49.55,49.48,49.55,26600.0,49.51,49.55,49.48,49.55,26600.0
2013-06-25 15:00:00,49.54,49.61,49.53,49.59,29700.0,49.54,49.61,49.53,49.59,29700.0
2013-06-25 15:05:00,49.59,49.62,49.56,49.62,19000.0,49.59,49.62,49.56,49.62,19000.0
2013-06-25 15:10:00,49.62,49.66,49.62,49.66,23400.0,49.62,49.66,49.62,49.66,23400.0
2013-06-25 15:15:00,49.66,49.69,49.66,49.67,17100.0,49.66,49.69,49.66,49.67,17100.0
2013-06-25 15:20:00,49.67,49.71,49.66,49.69,19200.0,49.67,49.71,49.66,49.69,19200.0
2013-06-25 15:25:00,49.69,49.71,49.67,49.71,38800.0,49.69,49.71,49.67,49.71,38800.0
2013-06-25 15:30:00,49.71,49.76,49.69,49.76,14600.0,49.71,49.76,49.69,49.76,14600.0
2013-06-25 15:35:00,49.76,49.86,49.76,49.83,33000.0,49.76,49.86,49.76,49.83,33000.0
2013-06-25 15:40:00,49.82,49.86,49.81,49.84,49800.0,49.82,49.86,49.81,49.84,49800.0
2013-06-25 15:45:00,49.83,49.89,49.81,49.88,96900.0,49.83,49.89,49.81,49.88,96900.0
2013-06-25 15:50:00,49.88,49.88,49.83,49.86,80300.0,49.88,49.88,49.83,49.86,80300.0
2013-06-25 15:55:00,49.86,49.87,49.76,49.76,138100.0,49.86,49.87,49.76,49.76,138100.0
2013-06-26 09:30:00,50.22,50.28,49.82,50.24,32700.0,50.22,50.28,49.82,50.24,32700.0
2013-06-26 09:35:00,50.25,50.28,50.13,50.22,19500.0,50.25,50.28,50.13,50.22,19500.0
2013-06-26 09:40:00,50.24,50.24,50.04,50.04,15500.0,50.24,50.24,50.04,50.04,15500.0
2013-06-26 09:45:00,50.06,50.13,50.0,50.02,13300.0,50.06,50.13,50.0,50.02,13300.0
2013-06-26 09:50:00,50.04,50.11,49.94,50.08,12200.0,50.04,50.11,49.94,50.08,12200.0
2013-06-26 09:55:00,50.1,50.34,50.09,50.31,19600.0,50.1,50.34,50.09,50.31,19600.0
2013-06-26 10:00:00,50.34,50.43,50.25,50.42,32400.0,50.34,50.43,50.25,50.42,32400.0
2013-06-26 10:05:00,50.42,50.5,50.17,50.21,25900.0,50.42,50.5,50.17,50.21,25900.0
2013-06-26 10:10:00,50.23,50.26,50.18,50.19,20100.0,50.23,50.26,50.18,50.19,20100.0
2013-06-26 10:15:00,50.18,50.18,50.03,50.03,10800.0,50.18,50.18,50.03,50.03,10800.0
2013-06-26 10:20:00,50.02,50.19,50.02,50.15,22700.0,50.02,50.19,50.02,50.15,22700.0
2013-06-26 10:25:00,50.16,50.25,50.16,50.18,30000.0,50.16,50.25,50.16,50.18,30000.0
2013-06-26 10:30:00,50.18,50.2,50.12,50.14,8500.0,50.18,50.2,50.12,50.14,8500.0
2013-06-26 10:35:00,50.14,50.19,50.11,50.19,24600.0,50.14,50.19,50.11,50.19,24600.0
2013-06-26 10:40:00,50.18,50.25,50.14,50.21,8900.0,50.18,50.25,50.14,50.21,8900.0
2013-06-26 10:45:00,50.21,50.25,50.19,50.23,6300.0,50.21,50.25,50.19,50.23,6300.0
2013-06-26 10:50:00,50.19,50.24,50.17,50.23,15000.0,50.19,50.24,50.17,50.23,15000.0
2013-06-26 10:55:00,50.22,50.27,50.17,50.24,23500.0,50.22,50.27,50.17,50.24,23500.0
2013-06-26 11:00:00,50.23,50.25,50.12,50.13,11600.0,50.23,50.25,50.12,50.13,11600.0
2013-06-26 11:05:00,50.12,50.13,50.0,50.0,21700.0,50.12,50.13,50.0,50.0,21700.0
2013-06-26 11:10:00,50.01,50.02,49.93,49.95,34200.0,50.01,50.02,49.93,49.95,34200.0
2013-06-26 11:15:00,49.95,50.02,49.91,50.01,14000.0,49.95,50.02,49.91,50.01,14000.0
2013-06-26 11:20:00,50.0,50.02,49.95,49.95,4100.0,50.0,50.02,49.95,49.95,4100.0
2013-06-26 11:25:00,49.95,49.99,49.95,49.98,3500.0,49.95,49.99,49.95,49.98,3500.0
2013-06-26 11:30:00,49.98,50.02,49.96,50.02,12400.0,49.98,50.02,49.96,50.02,12400.0
2013-06-26 11:35:00,50.02,50.02,49.94,50.0,16300.0,50.02,50.02,49.94,50.0,16300.0
2013-06-26 11:40:00,49.99,50.02,49.96,50.0,9600.0,49.99,50.02,49.96,50.0,9600.0
2013-06-26 11:45:00,50.02,50.03,49.98,49.98,11800.0,50.02,50.03,49.98,49.98,11800.0
2013-06-26 11:50:00,49.98,50.0,49.94,49.94,4200.0,49.98,50.0,49.94,49.94,4200.0
2013-06-26 11:55:00,49.94,49.95,49.91,49.91,5500.0,49.94,49.95,49.91,49.91,5500.0
2013-06-26 12:00:00,49.9,50.01,49.88,50.0,44600.0,49.9,50.01,49.88,50.0,44600.0
2013-06-26 12:05:00,50.02,50.04,50.0,50.01,8900.0,50.02,50.04,50.0,50.01,8900.0
2013-06-26 12:10:00,50.02,50.04,50.01,50.01,7200.0,50.02,50.04,50.01,50.01,7200.0
2013-06-26 12:15:00,50.02,50.05,49.99,49.99,12100.0,50.02,50.05,49.99,49.99,12100.0
2013-06-26 12:20:00,49.99,50.01,49.93,49.93,3900.0,49.99,50.01,49.93,49.93,3900.0
2013-06-26 12:25:00,49.94,49.99,49.94,49.98,3800.0,49.94,49.99,49.94,49.98,3800.0
2013-06-26 12:30:00,49.98,49.98,49.88,49.88,6300.0,49.98,49.98,49.88,49.88,6300.0
2013-06-26 12:35:00,49.87,49.92,49.84,49.91,6000.0,49.87,49.92,49.84,49.91,6000.0
2013-06-26 12:40:00,49.91,49.94,49.88,49.88,4100.0,49.91,49.94,49.88,49.88,4100.0
2013-06-26 12:45:00,49.88,49.88,49.84,49.86,4800.0,49.88,49.88,49.84,49.86,4800.0
2013-06-26 12:50:00,49.89,49.93,49.89,49.89,6500.0,49.89,49.93,49.89,49.89,6500.0
2013-06-26 12:55:00,49.88,49.89,49.8,49.81,5600.0,49.88,49.89,49.8,49.81,5600.0
2013-06-26 13:00:00,49.82,49.86,49.81,49.81,5100.0,49.82,49.86,49.81,49.81,5100.0
2013-06-26 13:05:00,49.81,49.85,49.8,49.81,11100.0,49.81,49.85,49.8,49.81,11100.0
2013-06-26 13:10:00,49.82,49.85,49.79,49.79,15400.0,49.82,49.85,49.79,49.79,15400.0
2013-06-26 13:15:00,49.8,49.81,49.78,49.79,6000.0,49.8,49.81,49.78,49.79,6000.0
2013-06-26 13:20:00,49.79,49.8,49.77,49.8,8700.0,49.79,49.8,49.77,49.8,8700.0
2013-06-26 13:25:00,49.8,49.82,49.78,49.81,23300.0,49.8,49.82,49.78,49.81,23300.0
2013-06-26 13:30:00,49.82,49.83,49.76,49.79,9900.0,49.82,49.83,49.76,49.79,9900.0
2013-06-26 13:35:00,49.79,49.83,49.79,49.81,5300.0,49.79,49.83,49.79,49.81,5300.0
2013-06-26 13:40:00,49.8,49.8,49.7,49.73,8600.0,49.8,49.8,49.7,49.73,8600.0
2013-06-26 13:45:00,49.75,49.82,49.75,49.82,7700.0,49.75,49.82,49.75,49.82,7700.0
2013-06-26 13:50:00,49.82,49.83,49.79,49.83,10200.0,49.82,49.83,49.79,49.83,10200.0
2013-06-26 13:55:00,49.82,49.84,49.78,49.78,6400.0,49.82,49.84,49.78,49.78,6400.0
2013-06-26 14:00:00,49.79,49.8,49.71,49.71,12700.0,49.79,49.8,49.71,49.71,12700.0
2013-06-26 14:05:00,49.71,49.71,49.63,49.7,10300.0,49.71,49.71,49.63,49.7,10300.0
2013-06-26 14:10:00,49.7,49.78,49.69,49.75,15900.0,49.7,49.78,49.69,49.75,15900.0
2013-06-26 14:15:00,49.76,49.9,49.76,49.89,12600.0,49.76,49.9,49.76,49.89,12600.0
2013-06-26 14:20:00,49.9,49.94,49.88,49.88,6600.0,49.9,49.94,49.88,49.88,6600.0
2013-06-26 14:25:00,49.89,49.96,49.89,49.92,10100.0,49.89,49.96,49.89,49.92,10100.0
2013-06-26 14:30:00,49.93,49.93,49.89,49.9,6100.0,49.93,49.93,49.89,49.9,6100.0
2013-06-26 14:35:00,49.9,49.91,49.87,49.9,5100.0,49.9,49.91,49.87,49.9,5100.0
2013-06-26 14:40:00,49.89,49.91,49.85,49.89,11700.0,49.89,49.91,49.85,49.89,11700.0
2013-06-26 14:45:00,49.88,49.92,49.87,49.91,22200.0,49.88,49.92,49.87,49.91,22200.0
2013-06-26 14:50:00,49.91,49.92,49.88,49.91,21500.0,49.91,49.92,49.88,49.91,21500.0
2013-06-26 14:55:00,49.92,49.97,49.91,49.94,18800.0,49.92,49.97,49.91,49.94,18800.0
2013-06-26 15:00:00,49.94,50.01,49.94,49.97,10300.0,49.94,50.01,49.94,49.97,10300.0
2013-06-26 15:05:00,49.97,50.01,49.97,50.0,11100.0,49.97,50.01,49.97,50.0,11100.0
2013-06-26 15:10:00,49.99,50.02,49.98,50.01,13100.0,49.99,50.02,49.98,50.01,13100.0
2013-06-26 15:15:00,50.0,50.02,49.99,49.99,14400.0,50.0,50.02,49.99,49.99,14400.0
2013-06-26 15:20:00,50.0,50.01,49.98,50.01,18300.0,50.0,50.01,49.98,50.01,18300.0
2013-06-26 15:25:00,50.0,50.02,49.96,50.0,14900.0,50.0,50.02,49.96,50.0,14900.0
2013-06-26 15:30:00,49.99,50.0,49.92,49.92,10800.0,49.99,50.0,49.92,49.92,10800.0
2013-06-26 15:35:00,49.93,50.0,49.92,50.0,23800.0,49.93,50.0,49.92,50.0,23800.0
2013-06-26 15:40:00,50.0,50.03,49.97,49.98,18200.0,50.0,50.03,49.97,49.98,18200.0
2013-06-26 15:45:00,49.98,50.01,49.93,50.0,32900.0,49.98,50.01,49.93,50.0,32900.0
2013-06-26 15:50:00,50.0,50.02,49.96,50.0,54700.0,50.0,50.02,49.96,50.0,54700.0
2013-06-26 15:55:00,50.0,50.02,49.95,49.95,101400.0,50.0,50.02,49.95,49.95,101400.0
2013-06-27 09:30:00,50.22,50.4,49.95,50.21,29800.0,50.22,50.4,49.95,50.21,29800.0
2013-06-27 09:35:00,50.19,50.27,50.15,50.22,11400.0,50.19,50.27,50.15,50.22,11400.0
2013-06-27 09:40:00,50.22,50.27,50.2,50.26,11700.0,50.22,50.27,50.2,50.26,11700.0
2013-06-27 09:45:00,50.26,50.32,50.25,50.3,21000.0,50.26,50.32,50.25,50.3,21000.0
2013-06-27 09:50:00,50.32,50.38,50.27,50.33,27400.0,50.32,50.38,50.27,50.33,27400.0
2013-06-27 09:55:00,50.31,50.36,50.3,50.3,12700.0,50.31,50.36,50.3,50.3,12700.0
2013-06-27 10:00:00,50.32,50.34,50.27,50.28,9500.0,50.32,50.34,50.27,50.28,9500.0
2013-06-27 10:05:00,50.29,50.3,50.24,50.28,8700.0,50.29,50.3,50.24,50.28,8700.0
2013-06-27 10:10:00,50.28,50.3,50.22,50.3,8400.0,50.28,50.3,50.22,50.3,8400.0
2013-06-27 10:15:00,50.3,50.3,50.22,50.26,15900.0,50.3,50.3,50.22,50.26,15900.0
2013-06-27 10:20:00,50.25,50.26,50.13,50.18,48700.0,50.25,50.26,50.13,50.18,48700.0
2013-06-27 10:25:00,50.18,50.25,50.17,50.23,11000.0,50.18,50.25,50.17,50.23,11000.0
2013-06-27 10:30:00,50.24,50.3,50.2,50.24,16500.0,50.24,50.3,50.2,50.24,16500.0
2013-06-27 10:35:00,50.24,50.26,50.18,50.22,14200.0,50.24,50.26,50.18,50.22,14200.0
2013-06-27 10:40:00,50.24,50.29,50.23,50.23,30300.0,50.24,50.29,50.23,50.23,30300.0
2013-06-27 10:45:00,50.25,50.28,50.21,50.24,35300.0,50.25,50.28,50.21,50.24,35300.0
2013-06-27 10:50:00,50.25,50.28,50.23,50.24,12200.0,50.25,50.28,50.23,50.24,12200.0
2013-06-27 10:55:00,50.24,50.27,50.23,50.24,5100.0,50.24,50.27,50.23,50.24,5100.0
2013-06-27 11:00:00,50.24,50.27,50.23,50.27,12800.0,50.24,50.27,50.23,50.27,12800.0
2013-06-27 11:05:00,50.28,50.28,50.23,50.23,18400.0,50.28,50.28,50.23,50.23,18400.0
2013-06-27 11:10:00,50.24,50.27,50.22,50.24,19900.0,50.24,50.27,50.22,50.24,19900.0
2013-06-27 11:15:00,50.25,50.28,50.25,50.26,10700.0,50.25,50.28,50.25,50.26,10700.0
2013-06-27 11:20:00,50.26,50.28,50.21,50.24,10800.0,50.26,50.28,50.21,50.24,10800.0
2013-06-27 11:25:00,50.24,50.27,50.23,50.24,15200.0,50.24,50.27,50.23,50.24,15200.0
2013-06-27 11:30:00,50.23,50.29,50.23,50.29,13100.0,50.23,50.29,50.23,50.29,13100.0
2013-06-27 11:35:00,50.28,50.38,50.27,50.38,11100.0,50.28,50.38,50.27,50.38,11100.0
2013-06-27 11:40:00,50.37,50.41,50.27,50.29,44800.0,50.37,50.41,50.27,50.29,44800.0
2013-06-27 11:45:00,50.29,50.3,50.23,50.23,7700.0,50.29,50.3,50.23,50.23,7700.0
2013-06-27 11:50:00,50.22,50.34,50.22,50.34,9700.0,50.22,50.34,50.22,50.34,9700.0
2013-06-27 11:55:00,50.35,50.37,50.33,50.36,8800.0,50.35,50.37,50.33,50.36,8800.0
2013-06-27 12:00:00,50.35,50.35,50.24,50.3,9900.0,50.35,50.35,50.24,50.3,9900.0
2013-06-27 12:05:00,50.3,50.35,50.26,50.32,9200.0,50.3,50.35,50.26,50.32,9200.0
2013-06-27 12:10:00,50.31,50.36,50.31,50.36,9200.0,50.31,50.36,50.31,50.36,9200.0
2013-06-27 12:15:00,50.36,50.37,50.34,50.35,11900.0,50.36,50.37,50.34,50.35,11900.0
2013-06-27 12:20:00,50.35,50.39,50.32,50.33,12800.0,50.35,50.39,50.32,50.33,12800.0
2013-06-27 12:25:00,50.32,50.35,50.27,50.31,13000.0,50.32,50.35,50.27,50.31,13000.0
2013-06-27 12:30:00,50.3,50.34,50.3,50.34,4800.0,50.3,50.34,50.3,50.34,4800.0
2013-06-27 12:35:00,50.34,50.37,50.3,50.32,10600.0,50.34,50.37,50.3,50.32,10600.0
2013-06-27 12:40:00,50.32,50.37,50.31,50.32,8900.0,50.32,50.37,50.31,50.32,8900.0
2013-06-27 12:45:00,50.31,50.31,50.25,50.25,5900.0,50.31,50.31,50.25,50.25,5900.0
2013-06-27 12:50:00,50.24,50.3,50.22,50.3,6100.0,50.24,50.3,50.22,50.3,6100.0
2013-06-27 12:55:00,50.31,50.33,50.26,50.26,6000.0,50.31,50.33,50.26,50.26,6000.0
2013-06-27 13:00:00,50.26,50.36,50.24,50.35,10300.0,50.26,50.36,50.24,50.35,10300.0
2013-06-27 13:05:00,50.34,50.36,50.31,50.35,6000.0,50.34,50.36,50.31,50.35,6000.0
2013-06-27 13:10:00,50.36,50.38,50.32,50.33,7800.0,50.36,50.38,50.32,50.33,7800.0
2013-06-27 13:15:00,50.33,50.36,50.32,50.36,4500.0,50.33,50.36,50.32,50.36,4500.0
2013-06-27 13:20:00,50.36,50.37,50.33,50.36,7500.0,50.36,50.37,50.33,50.36,7500.0
2013-06-27 13:25:00,50.35,50.44,50.35,50.42,5900.0,50.35,50.44,50.35,50.42,5900.0
2013-06-27 13:30:00,50.42,50.5,50.42,50.5,3200.0,50.42,50.5,50.42,50.5,3200.0
2013-06-27 13:35:00,50.5,50.52,50.47,50.49,7000.0,50.5,50.52,50.47,50.49,7000.0
2013-06-27 13:40:00,50.48,50.51,50.45,50.45,9500.0,50.48,50.51,50.45,50.45,9500.0
2013-06-27 13:45:00,50.46,50.46,50.43,50.45,9200.0,50.46,50.46,50.43,50.45,9200.0
2013-06-27 13:50:00,50.45,50.45,50.42,50.42,7500.0,50.45,50.45,50.42,50.42,7500.0
2013-06-27 13:55:00,50.4,50.4,50.34,50.34,4000.0,50.4,50.4,50.34,50.34,4000.0
2013-06-27 14:00:00,50.32,50.32,50.23,50.23,4300.0,50.32,50.32,50.23,50.23,4300.0
2013-06-27 14:05:00,50.24,50.24,50.14,50.15,9600.0,50.24,50.24,50.14,50.15,9600.0
2013-06-27 14:10:00,50.16,50.21,50.14,50.19,16800.0,50.16,50.21,50.14,50.19,16800.0
2013-06-27 14:15:00,50.18,50.29,50.18,50.29,5800.0,50.18,50.29,50.18,50.29,5800.0
2013-06-27 14:20:00,50.29,50.32,50.25,50.27,8600.0,50.29,50.32,50.25,50.27,8600.0
2013-06-27 14:25:00,50.25,50.3,50.24,50.3,6000.0,50.25,50.3,50.24,50.3,6000.0
2013-06-27 14:30:00,50.31,50.35,50.29,50.34,7000.0,50.31,50.35,50.29,50.34,7000.0
2013-06-27 14:35:00,50.34,50.34,50.24,50.24,6400.0,50.34,50.34,50.24,50.24,6400.0
2013-06-27 14:40:00,50.24,50.27,50.24,50.25,8700.0,50.24,50.27,50.24,50.25,8700.0
2013-06-27 14:45:00,50.24,50.27,50.19,50.27,5900.0,50.24,50.27,50.19,50.27,5900.0
2013-06-27 14:50:00,50.27,50.31,50.26,50.27,5900.0,50.27,50.31,50.26,50.27,5900.0
2013-06-27 14:55:00,50.28,50.3,50.26,50.29,6200.0,50.28,50.3,50.26,50.29,6200.0
2013-06-27 15:00:00,50.3,50.32,50.29,50.32,6600.0,50.3,50.32,50.29,50.32,6600.0
2013-06-27 15:05:00,50.32,50.32,50.27,50.31,7400.0,50.32,50.32,50.27,50.31,7400.0
2013-06-27 15:10:00,50.31,50.37,50.31,50.37,5000.0,50.31,50.37,50.31,50.37,5000.0
2013-06-27 15:15:00,50.38,50.4,50.36,50.39,8300.0,50.38,50.4,50.36,50.39,8300.0
2013-06-27 15:20:00,50.39,50.4,50.37,50.4,5700.0,50.39,50.4,50.37,50.4,5700.0
2013-06-27 15:25:00,50.4,50.46,50.4,50.45,7100.0,50.4,50.46,50.4,50.45,7100.0
2013-06-27 15:30:00,50.46,50.46,50.36,50.37,15100.0,50.46,50.46,50.36,50.37,15100.0
2013-06-27 15:35:00,50.36,50.37,50.31,50.32,14700.0,50.36,50.37,50.31,50.32,14700.0
2013-06-27 15:40:00,50.32,50.38,50.32,50.34,10600.0,50.32,50.38,50.32,50.34,10600.0
2013-06-27 15:45:00,50.34,50.38,50.33,50.33,16500.0,50.34,50.38,50.33,50.33,16500.0
2013-06-27 15:50:00,50.34,50.34,50.32,50.33,18900.0,50.34,50.34,50.32,50.33,18900.0
2013-06-27 15:55:00,50.32,50.37,50.31,50.32,36300.0,50.32,50.37,50.31,50.32,36300.0
2013-06-28 09:30:00,50.06,50.49,50.02,50.35,33800.0,50.06,50.49,50.02,50.35,33800.0
2013-06-28 09:35:00,50.33,50.38,50.3,50.37,11200.0,50.33,50.38,50.3,50.37,11200.0
2013-06-28 09:40:00,50.38,50.44,50.35,50.35,14000.0,50.38,50.44,50.35,50.35,14000.0
2013-06-28 09:45:00,50.34,50.4,50.26,50.32,8900.0,50.34,50.4,50.26,50.32,8900.0
2013-06-28 09:50:00,50.33,50.43,50.31,50.39,9100.0,50.33,50.43,50.31,50.39,9100.0
2013-06-28 09:55:00,50.36,50.41,50.25,50.27,10000.0,50.36,50.41,50.25,50.27,10000.0
2013-06-28 10:00:00,50.27,50.35,50.18,50.35,14500.0,50.27,50.35,50.18,50.35,14500.0
2013-06-28 10:05:00,50.32,50.4,50.22,50.4,8300.0,50.32,50.4,50.22,50.4,8300.0
2013-06-28 10:10:00,50.41,50.48,50.35,50.46,8300.0,50.41,50.48,50.35,50.46,8300.0
2013-06-28 10:15:00,50.49,50.59,50.49,50.58,8400.0,50.49,50.59,50.49,50.58,8400.0
2013-06-28 10:20:00,50.58,50.68,50.57,50.67,10500.0,50.58,50.68,50.57,50.67,10500.0
2013-06-28 10:25:00,50.67,50.72,50.63,50.72,16400.0,50.67,50.72,50.63,50.72,16400.0
2013-06-28 10:30:00,50.72,50.78,50.69,50.71,18200.0,50.72,50.78,50.69,50.71,18200.0
2013-06-28 10:35:00,50.72,50.89,50.72,50.87,16700.0,50.72,50.89,50.72,50.87,16700.0
2013-06-28 10:40:00,50.87,50.9,50.81,50.85,15000.0,50.87,50.9,50.81,50.85,15000.0
2013-06-28 10:45:00,50.86,50.9,50.82,50.89,15800.0,50.86,50.9,50.82,50.89,15800.0
2013-06-28 10:50:00,50.89,50.95,50.81,50.81,32900.0,50.89,50.95,50.81,50.81,32900.0
2013-06-28 10:55:00,50.8,50.82,50.69,50.69,16100.0,50.8,50.82,50.69,50.69,16100.0
2013-06-28 11:00:00,50.72,50.78,50.69,50.75,8400.0,50.72,50.78,50.69,50.75,8400.0
2013-06-28 11:05:00,50.75,50.91,50.75,50.88,13600.0,50.75,50.91,50.75,50.88,13600.0
2013-06-28 11:10:00,50.88,50.95,50.88,50.95,14400.0,50.88,50.95,50.88,50.95,14400.0
2013-06-28 11:15:00,50.94,51.0,50.94,50.99,10900.0,50.94,51.0,50.94,50.99,10900.0
2013-06-28 11:20:00,50.99,51.0,50.98,50.98,9000.0,50.99,51.0,50.98,50.98,9000.0
2013-06-28 11:25:00,50.98,50.99,50.97,50.97,8300.0,50.98,50.99,50.97,50.97,8300.0
2013-06-28 11:30:00,50.97,50.99,50.95,50.95,10900.0,50.97,50.99,50.95,50.95,10900.0
2013-06-28 11:35:00,50.93,51.03,50.93,51.03,18600.0,50.93,51.03,50.93,51.03,18600.0
2013-06-28 11:40:00,51.02,51.03,50.92,50.99,12400.0,51.02,51.03,50.92,50.99,12400.0
2013-06-28 11:45:00,51.0,51.08,50.99,51.08,9000.0,51.0,51.08,50.99,51.08,9000.0
2013-06-28 11:50:00,51.08,51.09,50.99,51.02,22800.0,51.08,51.09,50.99,51.02,22800.0
2013-06-28 11:55:00,51.04,51.04,50.98,50.98,7100.0,51.04,51.04,50.98,50.98,7100.0
2013-06-28 12:00:00,50.98,50.98,50.91,50.92,8900.0,50.98,50.98,50.91,50.92,8900.0
2013-06-28 12:05:00,50.92,51.03,50.92,51.03,16000.0,50.92,51.03,50.92,51.03,16000.0
2013-06-28 12:10:00,51.02,51.05,51.0,51.05,10800.0,51.02,51.05,51.0,51.05,10800.0
2013-06-28 12:15:00,51.05,51.07,51.02,51.06,17400.0,51.05,51.07,51.02,51.06,17400.0
2013-06-28 12:20:00,51.06,51.08,51.05,51.07,15000.0,51.06,51.08,51.05,51.07,15000.0
2013-06-28 12:25:00,51.07,51.17,51.07,51.16,20300.0,51.07,51.17,51.07,51.16,20300.0
2013-06-28 12:30:00,51.16,51.16,51.07,51.08,20700.0,51.16,51.16,51.07,51.08,20700.0
2013-06-28 12:35:00,51.1,51.15,51.1,51.15,6700.0,51.1,51.15,51.1,51.15,6700.0
2013-06-28 12:40:00,51.16,51.17,51.12,51.14,6800.0,51.16,51.17,51.12,51.14,6800.0
2013-06-28 12:45:00,51.14,51.14,51.11,51.14,6500.0,51.14,51.14,51.11,51.14,6500.0
2013-06-28 12:50:00,51.13,51.19,51.12,51.15,36400.0,51.13,51.19,51.12,51.15,36400.0
2013-06-28 12:55:00,51.16,51.22,51.16,51.16,9400.0,51.16,51.22,51.16,51.16,9400.0
2013-06-28 13:00:00,51.15,51.15,51.12,51.14,5200.0,51.15,51.15,51.12,51.14,5200.0
2013-06-28 13:05:00,51.14,51.17,51.13,51.16,4100.0,51.14,51.17,51.13,51.16,4100.0
2013-06-28 13:10:00,51.15,51.18,51.13,51.16,6300.0,51.15,51.18,51.13,51.16,6300.0
2013-06-28 13:15:00,51.16,51.21,51.14,51.17,11900.0,51.16,51.21,51.14,51.17,11900.0
2013-06-28 13:20:00,51.18,51.18,51.1,51.11,5700.0,51.18,51.18,51.1,51.11,5700.0
2013-06-28 13:25:00,51.12,51.12,51.09,51.11,6200.0,51.12,51.12,51.09,51.11,6200.0
2013-06-28 13:30:00,51.11,51.15,51.09,51.13,6100.0,51.11,51.15,51.09,51.13,6100.0
2013-06-28 13:35:00,51.13,51.14,51.1,51.1,6700.0,51.13,51.14,51.1,51.1,6700.0
2013-06-28 13:40:00,51.09,51.09,51.02,51.04,6500.0,51.09,51.09,51.02,51.04,6500.0
2013-06-28 13:45:00,51.03,51.05,51.01,51.02,6400.0,51.03,51.05,51.01,51.02,6400.0
2013-06-28 13:50:00,51.02,51.03,50.98,51.02,5700.0,51.02,51.03,50.98,51.02,5700.0
2013-06-28 13:55:00,51.02,51.03,50.99,51.01,7700.0,51.02,51.03,50.99,51.01,7700.0
2013-06-28 14:00:00,51.01,51.03,50.98,50.99,10400.0,51.01,51.03,50.98,50.99,10400.0
2013-06-28 14:05:00,50.98,51.08,50.98,51.07,12300.0,50.98,51.08,50.98,51.07,12300.0
2013-06-28 14:10:00,51.08,51.18,51.08,51.15,18500.0,51.08,51.18,51.08,51.15,18500.0
2013-06-28 14:15:00,51.15,51.23,51.15,51.23,22900.0,51.15,51.23,51.15,51.23,22900.0
2013-06-28 14:20:00,51.23,51.25,51.18,51.24,25700.0,51.23,51.25,51.18,51.24,25700.0
2013-06-28 14:25:00,51.25,51.28,51.25,51.27,19500.0,51.25,51.28,51.25,51.27,19500.0
2013-06-28 14:30:00,51.27,51.29,51.23,51.23,13700.0,51.27,51.29,51.23,51.23,13700.0
2013-06-28 14:35:00,51.23,51.26,51.22,51.23,14600.0,51.23,51.26,51.22,51.23,14600.0
2013-06-28 14:40:00,51.24,51.24,51.1,51.14,25300.0,51.24,51.24,51.1,51.14,25300.0
2013-06-28 14:45:00,51.13,51.2,51.13,51.19,12900.0,51.13,51.2,51.13,51.19,12900.0
2013-06-28 14:50:00,51.19,51.19,51.14,51.15,11400.0,51.19,51.19,51.14,51.15,11400.0
2013-06-28 14:55:00,51.14,51.14,51.07,51.1,17400.0,51.14,51.14,51.07,51.1,17400.0
2013-06-28 15:00:00,51.1,51.1,50.98,50.99,11900.0,51.1,51.1,50.98,50.99,11900.0
2013-06-28 15:05:00,50.98,51.02,50.95,51.02,16600.0,50.98,51.02,50.95,51.02,16600.0
2013-06-28 15:10:00,51.02,51.02,50.99,51.01,11200.0,51.02,51.02,50.99,51.01,11200.0
2013-06-28 15:15:00,51.01,51.03,51.01,51.03,9000.0,51.01,51.03,51.01,51.03,9000.0
2013-06-28 15:20:00,51.03,51.05,50.98,51.0,45700.0,51.03,51.05,50.98,51.0,45700.0
2013-06-28 15:25:00,50.99,51.0,50.97,51.0,19600.0,50.99,51.0,50.97,51.0,19600.0
2013-06-28 15:30:00,51.0,51.01,50.97,50.99,37100.0,51.0,51.01,50.97,50.99,37100.0
2013-06-28 15:35:00,50.98,51.03,50.98,51.02,15700.0,50.98,51.03,50.98,51.02,15700.0
2013-06-28 15:40:00,51.0,51.01,50.92,50.93,24900.0,51.0,51.01,50.92,50.93,24900.0
2013-06-28 15:45:00,50.93,50.94,50.86,50.93,42900.0,50.93,50.94,50.86,50.93,42900.0
2013-06-28 15:50:00,50.92,50.98,50.91,50.95,70100.0,50.92,50.98,50.91,50.95,70100.0
2013-06-28 15:55:00,50.95,50.96,50.82,50.83,145700.0,50.95,50.96,50.82,50.83,145700.0
2013-07-01 09:30:00,50.66,51.19,50.46,50.87,84100.0,50.66,51.19,50.46,50.87,84100.0
2013-07-01 09:35:00,50.88,51.19,50.87,50.95,21700.0,50.88,51.19,50.87,50.95,21700.0
2013-07-01 09:40:00,51.0,51.16,51.0,51.16,7800.0,51.0,51.16,51.0,51.16,7800.0
2013-07-01 09:45:00,51.22,51.26,51.07,51.26,15400.0,51.22,51.26,51.07,51.26,15400.0
2013-07-01 09:50:00,51.27,51.31,51.23,51.26,12500.0,51.27,51.31,51.23,51.26,12500.0
2013-07-01 09:55:00,51.28,51.44,51.28,51.39,22900.0,51.28,51.44,51.28,51.39,22900.0
2013-07-01 10:00:00,51.38,51.41,51.29,51.34,17600.0,51.38,51.41,51.29,51.34,17600.0
2013-07-01 10:05:00,51.34,51.54,51.32,51.5,35800.0,51.34,51.54,51.32,51.5,35800.0
2013-07-01 10:10:00,51.5,51.62,51.5,51.6,15000.0,51.5,51.62,51.5,51.6,15000.0
2013-07-01 10:15:00,51.59,51.6,51.5,51.59,21200.0,51.59,51.6,51.5,51.59,21200.0
2013-07-01 10:20:00,51.59,51.69,51.59,51.69,27000.0,51.59,51.69,51.59,51.69,27000.0
2013-07-01 10:25:00,51.69,51.87,51.67,51.76,38500.0,51.69,51.87,51.67,51.76,38500.0
2013-07-01 10:30:00,51.75,51.78,51.59,51.6,16800.0,51.75,51.78,51.59,51.6,16800.0
2013-07-01 10:35:00,51.6,51.63,51.52,51.53,10600.0,51.6,51.63,51.52,51.53,10600.0
2013-07-01 10:40:00,51.53,51.55,51.48,51.54,16000.0,51.53,51.55,51.48,51.54,16000.0
2013-07-01 10:45:00,51.55,51.62,51.53,51.62,9700.0,51.55,51.62,51.53,51.62,9700.0
2013-07-01 10:50:00,51.6,51.62,51.52,51.54,7900.0,51.6,51.62,51.52,51.54,7900.0
2013-07-01 10:55:00,51.53,51.6,51.49,51.49,12600.0,51.53,51.6,51.49,51.49,12600.0
2013-07-01 11:00:00,51.5,51.53,51.47,51.52,6900.0,51.5,51.53,51.47,51.52,6900.0
2013-07-01 11:05:00,51.51,51.62,51.51,51.62,16500.0,51.51,51.62,51.51,51.62,16500.0
2013-07-01 11:10:00,51.62,51.64,51.55,51.61,10400.0,51.62,51.64,51.55,51.61,10400.0
2013-07-01 11:15:00,51.63,51.63,51.56,51.62,8400.0,51.63,51.63,51.56,51.62,8400.0
2013-07-01 11:20:00,51.62,51.69,51.6,51.62,19500.0,51.62,51.69,51.6,51.62,19500.0
2013-07-01 11:25:00,51.63,51.63,51.54,51.54,12400.0,51.63,51.63,51.54,51.54,12400.0
2013-07-01 11:30:00,51.54,51.57,51.54,51.57,11000.0,51.54,51.57,51.54,51.57,11000.0
2013-07-01 11:35:00,51.57,51.59,51.48,51.51,17200.0,51.57,51.59,51.48,51.51,17200.0
2013-07-01 11:40:00,51.53,51.59,51.52,51.57,7100.0,51.53,51.59,51.52,51.57,7100.0
2013-07-01 11:45:00,51.58,51.61,51.55,51.57,11000.0,51.58,51.61,51.55,51.57,11000.0
2013-07-01 11:50:00,51.58,51.62,51.55,51.55,7000.0,51.58,51.62,51.55,51.55,7000.0
2013-07-01 11:55:00,51.56,51.73,51.56,51.73,22400.0,51.56,51.73,51.56,51.73,22400.0
2013-07-01 12:00:00,51.74,51.77,51.73,51.77,13500.0,51.74,51.77,51.73,51.77,13500.0
2013-07-01 12:05:00,51.77,51.78,51.75,51.76,6000.0,51.77,51.78,51.75,51.76,6000.0
2013-07-01 12:10:00,51.75,51.76,51.73,51.75,5600.0,51.75,51.76,51.73,51.75,5600.0
2013-07-01 12:15:00,51.75,51.78,51.7,51.7,6300.0,51.75,51.78,51.7,51.7,6300.0
2013-07-01 12:20:00,51.7,51.72,51.64,51.64,7300.0,51.7,51.72,51.64,51.64,7300.0
2013-07-01 12:25:00,51.64,51.66,51.59,51.61,5900.0,51.64,51.66,51.59,51.61,5900.0
2013-07-01 12:30:00,51.62,51.65,51.61,51.62,6100.0,51.62,51.65,51.61,51.62,6100.0
2013-07-01 12:35:00,51.62,51.64,51.6,51.61,5500.0,51.62,51.64,51.6,51.61,5500.0
2013-07-01 12:40:00,51.62,51.64,51.58,51.59,6100.0,51.62,51.64,51.58,51.59,6100.0
2013-07-01 12:45:00,51.6,51.64,51.6,51.63,5400.0,51.6,51.64,51.6,51.63,5400.0
2013-07-01 12:50:00,51.63,51.67,51.63,51.66,8000.0,51.63,51.67,51.63,51.66,8000.0
2013-07-01 12:55:00,51.66,51.66,51.59,51.59,8200.0,51.66,51.66,51.59,51.59,8200.0
2013-07-01 13:00:00,51.59,51.69,51.59,51.69,12100.0,51.59,51.69,51.59,51.69,12100.0
2013-07-01 13:05:00,51.69,51.7,51.66,51.66,12400.0,51.69,51.7,51.66,51.66,12400.0
2013-07-01 13:10:00,51.66,51.66,51.57,51.58,10900.0,51.66,51.66,51.57,51.58,10900.0
2013-07-01 13:15:00,51.58,51.61,51.57,51.61,7200.0,51.58,51.61,51.57,51.61,7200.0
2013-07-01 13:20:00,51.62,51.65,51.61,51.65,8100.0,51.62,51.65,51.61,51.65,8100.0
2013-07-01 13:25:00,51.65,51.69,51.64,51.67,10800.0,51.65,51.69,51.64,51.67,10800.0
2013-07-01 13:30:00,51.66,51.66,51.57,51.57,8100.0,51.66,51.66,51.57,51.57,8100.0
2013-07-01 13:35:00,51.58,51.58,51.55,51.55,8700.0,51.58,51.58,51.55,51.55,8700.0
2013-07-01 13:40:00,51.56,51.56,51.49,51.5,19100.0,51.56,51.56,51.49,51.5,19100.0
2013-07-01 13:45:00,51.51,51.57,51.51,51.54,11400.0,51.51,51.57,51.51,51.54,11400.0
2013-07-01 13:50:00,51.54,51.56,51.52,51.55,15400.0,51.54,51.56,51.52,51.55,15400.0
2013-07-01 13:55:00,51.54,51.57,51.53,51.55,19700.0,51.54,51.57,51.53,51.55,19700.0
2013-07-01 14:00:00,51.55,51.65,51.54,51.65,10600.0,51.55,51.65,51.54,51.65,10600.0
2013-07-01 14:05:00,51.64,51.65,51.61,51.63,11900.0,51.64,51.65,51.61,51.63,11900.0
2013-07-01 14:10:00,51.63,51.63,51.51,51.51,14600.0,51.63,51.63,51.51,51.51,14600.0
2013-07-01 14:15:00,51.5,51.51,51.48,51.5,20400.0,51.5,51.51,51.48,51.5,20400.0
2013-07-01 14:20:00,51.5,51.53,51.49,51.5,15900.0,51.5,51.53,51.49,51.5,15900.0
2013-07-01 14:25:00,51.51,51.55,51.5,51.55,12800.0,51.51,51.55,51.5,51.55,12800.0
2013-07-01 14:30:00,51.54,51.54,51.47,51.5,15000.0,51.54,51.54,51.47,51.5,15000.0
2013-07-01 14:35:00,51.49,51.52,51.48,51.49,12500.0,51.49,51.52,51.48,51.49,12500.0
2013-07-01 14:40:00,51.49,51.54,51.49,51.54,6900.0,51.49,51.54,51.49,51.54,6900.0
2013-07-01 14:45:00,51.54,51.55,51.53,51.55,15900.0,51.54,51.55,51.53,51.55,15900.0
2013-07-01 14:50:00,51.55,51.6,51.55,51.6,7600.0,51.55,51.6,51.55,51.6,7600.0
2013-07-01 14:55:00,51.59,51.63,51.59,51.63,18400.0,51.59,51.63,51.59,51.63,18400.0
2013-07-01 15:00:00,51.63,51.66,51.62,51.65,24700.0,51.63,51.66,51.62,51.65,24700.0
2013-07-01 15:05:00,51.65,51.65,51.55,51.56,6200.0,51.65,51.65,51.55,51.56,6200.0
2013-07-01 15:10:00,51.57,51.57,51.49,51.51,16200.0,51.57,51.57,51.49,51.51,16200.0
2013-07-01 15:15:00,51.51,51.52,51.49,51.51,14000.0,51.51,51.52,51.49,51.51,14000.0
2013-07-01 15:20:00,51.51,51.53,51.49,51.52,23700.0,51.51,51.53,51.49,51.52,23700.0
2013-07-01 15:25:00,51.52,51.54,51.46,51.47,21900.0,51.52,51.54,51.46,51.47,21900.0
2013-07-01 15:30:00,51.47,51.51,51.44,51.51,27800.0,51.47,51.51,51.44,51.51,27800.0
2013-07-01 15:35:00,51.51,51.52,51.48,51.51,37200.0,51.51,51.52,51.48,51.51,37200.0
2013-07-01 15:40:00,51.5,51.51,51.45,51.46,23700.0,51.5,51.51,51.45,51.46,23700.0
2013-07-01 15:45:00,51.47,51.51,51.45,51.5,37100.0,51.47,51.51,51.45,51.5,37100.0
2013-07-01 15:50:00,51.5,51.61,51.5,51.61,63100.0,51.5,51.61,51.5,51.61,63100.0
2013-07-01 15:55:00,51.62,51.67,51.6,51.64,98300.0,51.62,51.67,51.6,51.64,98300.0
2013-07-02 09:30:00,51.43,51.75,51.25,51.68,45600.0,51.43,51.75,51.25,51.68,45600.0
2013-07-02 09:35:00,51.69,51.85,51.53,51.62,47600.0,51.69,51.85,51.53,51.62,47600.0
2013-07-02 09:40:00,51.62,51.72,51.56,51.65,31700.0,51.62,51.72,51.56,51.65,31700.0
2013-07-02 09:45:00,51.66,51.76,51.64,51.71,13000.0,51.66,51.76,51.64,51.71,13000.0
2013-07-02 09:50:00,51.74,51.8,51.71,51.76,21500.0,51.74,51.8,51.71,51.76,21500.0
2013-07-02 09:55:00,51.75,51.8,51.68,51.7,10400.0,51.75,51.8,51.68,51.7,10400.0
2013-07-02 10:00:00,51.7,51.74,51.63,51.71,20900.0,51.7,51.74,51.63,51.71,20900.0
2013-07-02 10:05:00,51.72,51.88,51.72,51.84,15000.0,51.72,51.88,51.72,51.84,15000.0
2013-07-02 10:10:00,51.82,51.9,51.75,51.88,13200.0,51.82,51.9,51.75,51.88,13200.0
2013-07-02 10:15:00,51.86,51.97,51.86,51.96,16600.0,51.86,51.97,51.86,51.96,16600.0
2013-07-02 10:20:00,51.94,52.08,51.94,52.05,22700.0,51.94,52.08,51.94,52.05,22700.0
2013-07-02 10:25:00,52.02,52.06,51.99,52.0,16000.0,52.02,52.06,51.99,52.0,16000.0
2013-07-02 10:30:00,52.01,52.05,51.99,52.05,30000.0,52.01,52.05,51.99,52.05,30000.0
2013-07-02 10:35:00,52.04,52.09,51.99,52.0,15000.0,52.04,52.09,51.99,52.0,15000.0
2013-07-02 10:40:00,52.01,52.06,51.99,52.01,9000.0,52.01,52.06,51.99,52.01,9000.0
2013-07-02 10:45:00,52.01,52.07,52.0,52.01,10200.0,52.01,52.07,52.0,52.01,10200.0
2013-07-02 10:50:00,52.0,52.07,51.99,52.03,14700.0,52.0,52.07,51.99,52.03,14700.0
2013-07-02 10:55:00,52.02,52.07,52.0,52.02,5500.0,52.02,52.07,52.0,52.02,5500.0
2013-07-02 11:00:00,52.03,52.04,51.96,52.0,21200.0,52.03,52.04,51.96,52.0,21200.0
2013-07-02 11:05:00,52.0,52.05,51.99,52.04,10400.0,52.0,52.05,51.99,52.04,10400.0
2013-07-02 11:10:00,52.02,52.08,51.97,52.08,12800.0,52.02,52.08,51.97,52.08,12800.0
2013-07-02 11:15:00,52.09,52.25,52.09,52.21,34600.0,52.09,52.25,52.09,52.21,34600.0
2013-07-02 11:20:00,52.22,52.23,52.16,52.21,21300.0,52.22,52.23,52.16,52.21,21300.0
2013-07-02 11:25:00,52.22,52.31,52.21,52.26,26300.0,52.22,52.31,52.21,52.26,26300.0
2013-07-02 11:30:00,52.27,52.32,52.26,52.28,10500.0,52.27,52.32,52.26,52.28,10500.0
2013-07-02 11:35:00,52.29,52.3,52.24,52.27,14100.0,52.29,52.3,52.24,52.27,14100.0
2013-07-02 11:40:00,52.27,52.32,52.26,52.31,8600.0,52.27,52.32,52.26,52.31,8600.0
2013-07-02 11:45:00,52.31,52.38,52.31,52.37,13100.0,52.31,52.38,52.31,52.37,13100.0
2013-07-02 11:50:00,52.37,52.39,52.31,52.35,13300.0,52.37,52.39,52.31,52.35,13300.0
2013-07-02 11:55:00,52.34,52.34,52.26,52.31,13300.0,52.34,52.34,52.26,52.31,13300.0
2013-07-02 12:00:00,52.31,52.32,52.27,52.31,4400.0,52.31,52.32,52.27,52.31,4400.0
2013-07-02 12:05:00,52.3,52.36,52.28,52.28,6900.0,52.3,52.36,52.28,52.28,6900.0
2013-07-02 12:10:00,52.25,52.26,52.16,52.17,6900.0,52.25,52.26,52.16,52.17,6900.0
2013-07-02 12:15:00,52.17,52.17,51.98,52.08,75000.0,52.17,52.17,51.98,52.08,75000.0
2013-07-02 12:20:00,52.07,52.07,51.99,52.0,16900.0,52.07,52.07,51.99,52.0,16900.0
2013-07-02 12:25:00,52.0,52.04,51.99,52.04,17200.0,52.0,52.04,51.99,52.04,17200.0
2013-07-02 12:30:00,52.03,52.04,51.97,51.97,30200.0,52.03,52.04,51.97,51.97,30200.0
2013-07-02 12:35:00,51.97,52.03,51.93,52.0,13100.0,51.97,52.03,51.93,52.0,13100.0
2013-07-02 12:40:00,51.99,51.99,51.87,51.9,12200.0,51.99,51.99,51.87,51.9,12200.0
2013-07-02 12:45:00,51.91,51.93,51.86,51.91,20500.0,51.91,51.93,51.86,51.91,20500.0
2013-07-02 12:50:00,51.91,51.97,51.89,51.96,26000.0,51.91,51.97,51.89,51.96,26000.0
2013-07-02 12:55:00,51.97,52.04,51.97,52.0,5000.0,51.97,52.04,51.97,52.0,5000.0
2013-07-02 13:00:00,52.0,52.0,51.94,51.94,13800.0,52.0,52.0,51.94,51.94,13800.0
2013-07-02 13:05:00,51.93,51.98,51.92,51.97,6900.0,51.93,51.98,51.92,51.97,6900.0
2013-07-02 13:10:00,51.97,51.97,51.89,51.92,7100.0,51.97,51.97,51.89,51.92,7100.0
2013-07-02 13:15:00,51.94,51.97,51.89,51.97,25900.0,51.94,51.97,51.89,51.97,25900.0
2013-07-02 13:20:00,51.97,52.01,51.97,51.98,2800.0,51.97,52.01,51.97,51.98,2800.0
2013-07-02 13:25:00,51.97,51.97,51.89,51.91,12300.0,51.97,51.97,51.89,51.91,12300.0
2013-07-02 13:30:00,51.9,51.94,51.9,51.92,8400.0,51.9,51.94,51.9,51.92,8400.0
2013-07-02 13:35:00,51.92,51.92,51.89,51.9,21900.0,51.92,51.92,51.89,51.9,21900.0
2013-07-02 13:40:00,51.9,51.9,51.81,51.82,10300.0,51.9,51.9,51.81,51.82,10300.0
2013-07-02 13:45:00,51.81,51.86,51.8,51.84,6900.0,51.81,51.86,51.8,51.84,6900.0
2013-07-02 13:50:00,51.83,51.88,51.82,51.84,10000.0,51.83,51.88,51.82,51.84,10000.0
2013-07-02 13:55:00,51.83,51.91,51.8,51.91,13300.0,51.83,51.91,51.8,51.91,13300.0
2013-07-02 14:00:00,51.92,51.92,51.83,51.88,15300.0,51.92,51.92,51.83,51.88,15300.0
2013-07-02 14:05:00,51.89,51.91,51.81,51.82,8100.0,51.89,51.91,51.81,51.82,8100.0
2013-07-02 14:10:00,51.82,51.83,51.69,51.7,18900.0,51.82,51.83,51.69,51.7,18900.0
2013-07-02 14:15:00,51.71,51.71,51.55,51.64,23900.0,51.71,51.71,51.55,51.64,23900.0
2013-07-02 14:20:00,51.65,51.65,51.54,51.54,9700.0,51.65,51.65,51.54,51.54,9700.0
2013-07-02 14:25:00,51.54,51.61,51.48,51.6,21800.0,51.54,51.61,51.48,51.6,21800.0
2013-07-02 14:30:00,51.6,51.63,51.59,51.61,11700.0,51.6,51.63,51.59,51.61,11700.0
2013-07-02 14:35:00,51.61,51.69,51.57,51.57,10300.0,51.61,51.69,51.57,51.57,10300.0
2013-07-02 14:40:00,51.59,51.64,51.57,51.58,35300.0,51.59,51.64,51.57,51.58,35300.0
2013-07-02 14:45:00,51.59,51.6,51.48,51.58,42300.0,51.59,51.6,51.48,51.58,42300.0
2013-07-02 14:50:00,51.58,51.61,51.56,51.6,25900.0,51.58,51.61,51.56,51.6,25900.0
2013-07-02 14:55:00,51.61,51.71,51.59,51.7,109600.0,51.61,51.71,51.59,51.7,109600.0
2013-07-02 15:00:00,51.7,51.7,51.56,51.58,18900.0,51.7,51.7,51.56,51.58,18900.0
2013-07-02 15:05:00,51.57,51.66,51.55,51.61,14600.0,51.57,51.66,51.55,51.61,14600.0
2013-07-02 15:10:00,51.61,51.66,51.58,51.65,15100.0,51.61,51.66,51.58,51.65,15100.0
2013-07-02 15:15:00,51.66,51.74,51.66,51.68,18600.0,51.66,51.74,51.66,51.68,18600.0
2013-07-02 15:20:00,51.67,51.72,51.64,51.67,14700.0,51.67,51.72,51.64,51.67,14700.0
2013-07-02 15:25:00,51.66,51.76,51.65,51.74,24500.0,51.66,51.76,51.65,51.74,24500.0
2013-07-02 15:30:00,51.74,51.76,51.64,51.71,24100.0,51.74,51.76,51.64,51.71,24100.0
2013-07-02 15:35:00,51.71,51.84,51.7,51.84,52000.0,51.71,51.84,51.7,51.84,52000.0
2013-07-02 15:40:00,51.84,51.85,51.76,51.81,37000.0,51.84,51.85,51.76,51.81,37000.0
2013-07-02 15:45:00,51.81,51.89,51.79,51.83,43500.0,51.81,51.89,51.79,51.83,43500.0
2013-07-02 15:50:00,51.83,51.91,51.83,51.89,57100.0,51.83,51.91,51.83,51.89,57100.0
2013-07-02 15:55:00,51.89,51.99,51.89,51.95,115600.0,51.89,51.99,51.89,51.95,115600.0
2013-07-03 09:30:00,51.49,51.9,51.38,51.39,34300.0,51.49,51.9,51.38,51.39,34300.0
2013-07-03 09:35:00,51.44,51.53,51.44,51.47,12600.0,51.44,51.53,51.44,51.47,12600.0
2013-07-03 09:40:00,51.48,51.52,51.44,51.47,18100.0,51.48,51.52,51.44,51.47,18100.0
2013-07-03 09:45:00,51.45,51.46,51.38,51.4,27200.0,51.45,51.46,51.38,51.4,27200.0
2013-07-03 09:50:00,51.42,51.53,51.42,51.44,17100.0,51.42,51.53,51.42,51.44,17100.0
2013-07-03 09:55:00,51.45,51.48,51.42,51.42,34600.0,51.45,51.48,51.42,51.42,34600.0
2013-07-03 10:00:00,51.43,51.54,51.39,51.42,30600.0,51.43,51.54,51.39,51.42,30600.0
2013-07-03 10:05:00,51.4,51.42,51.36,51.42,18100.0,51.4,51.42,51.36,51.42,18100.0
2013-07-03 10:10:00,51.43,51.45,51.31,51.4,15200.0,51.43,51.45,51.31,51.4,15200.0
2013-07-03 10:15:00,51.42,51.53,51.38,51.53,18000.0,51.42,51.53,51.38,51.53,18000.0
2013-07-03 10:20:00,51.54,51.61,51.52,51.56,25200.0,51.54,51.61,51.52,51.56,25200.0
2013-07-03 10:25:00,51.57,51.67,51.57,51.67,35900.0,51.57,51.67,51.57,51.67,35900.0
2013-07-03 10:30:00,51.67,51.73,51.67,51.73,14500.0,51.67,51.73,51.67,51.73,14500.0
2013-07-03 10:35:00,51.74,51.76,51.69,51.72,32000.0,51.74,51.76,51.69,51.72,32000.0
2013-07-03 10:40:00,51.71,51.77,51.7,51.75,19800.0,51.71,51.77,51.7,51.75,19800.0
2013-07-03 10:45:00,51.75,51.77,51.71,51.75,16100.0,51.75,51.77,51.71,51.75,16100.0
2013-07-03 10:50:00,51.76,51.76,51.69,51.71,13800.0,51.76,51.76,51.69,51.71,13800.0
2013-07-03 10:55:00,51.72,51.76,51.69,51.72,16900.0,51.72,51.76,51.69,51.72,16900.0
2013-07-03 11:00:00,51.74,51.79,51.73,51.73,27700.0,51.74,51.79,51.73,51.73,27700.0
2013-07-03 11:05:00,51.73,51.76,51.72,51.73,13400.0,51.73,51.76,51.72,51.73,13400.0
2013-07-03 11:10:00,51.73,51.85,51.73,51.79,31200.0,51.73,51.85,51.73,51.79,31200.0
2013-07-03 11:15:00,51.79,51.95,51.79,51.94,21800.0,51.79,51.95,51.79,51.94,21800.0
2013-07-03 11:20:00,51.94,52.02,51.94,52.02,21700.0,51.94,52.02,51.94,52.02,21700.0
2013-07-03 11:25:00,52.02,52.14,52.02,52.14,15500.0,52.02,52.14,52.02,52.14,15500.0
2013-07-03 11:30:00,52.14,52.17,52.12,52.12,17200.0,52.14,52.17,52.12,52.12,17200.0
2013-07-03 11:35:00,52.12,52.13,52.1,52.11,16000.0,52.12,52.13,52.1,52.11,16000.0
2013-07-03 11:40:00,52.11,52.11,52.02,52.02,24100.0,52.11,52.11,52.02,52.02,24100.0
2013-07-03 11:45:00,52.03,52.03,52.01,52.03,17800.0,52.03,52.03,52.01,52.03,17800.0
2013-07-03 11:50:00,52.03,52.11,52.02,52.09,12600.0,52.03,52.11,52.02,52.09,12600.0
2013-07-03 11:55:00,52.1,52.24,52.1,52.24,17300.0,52.1,52.24,52.1,52.24,17300.0
2013-07-03 12:00:00,52.24,52.25,52.21,52.23,12300.0,52.24,52.25,52.21,52.23,12300.0
2013-07-03 12:05:00,52.23,52.31,52.23,52.28,18900.0,52.23,52.31,52.23,52.28,18900.0
2013-07-03 12:10:00,52.29,52.34,52.26,52.28,18100.0,52.29,52.34,52.26,52.28,18100.0
2013-07-03 12:15:00,52.29,52.33,52.25,52.33,19700.0,52.29,52.33,52.25,52.33,19700.0
2013-07-03 12:20:00,52.33,52.36,52.29,52.3,12600.0,52.33,52.36,52.29,52.3,12600.0
2013-07-03 12:25:00,52.29,52.29,52.25,52.26,8500.0,52.29,52.29,52.25,52.26,8500.0
2013-07-03 12:30:00,52.26,52.28,52.22,52.22,12000.0,52.26,52.28,52.22,52.22,12000.0
2013-07-03 12:35:00,52.22,52.22,52.17,52.2,13200.0,52.22,52.22,52.17,52.2,13200.0
2013-07-03 12:40:00,52.21,52.21,52.15,52.16,9500.0,52.21,52.21,52.15,52.16,9500.0
2013-07-03 12:45:00,52.15,52.17,52.08,52.09,14200.0,52.15,52.17,52.08,52.09,14200.0
2013-07-03 12:50:00,52.08,52.08,52.06,52.07,24400.0,52.08,52.08,52.06,52.07,24400.0
2013-07-03 12:55:00,52.08,52.13,52.06,52.06,45700.0,52.08,52.13,52.06,52.06,45700.0
2013-07-05 09:30:00,52.5,52.57,52.29,52.38,37800.0,52.5,52.57,52.29,52.38,37800.0
2013-07-05 09:35:00,52.39,52.5,52.34,52.34,12400.0,52.39,52.5,52.34,52.34,12400.0
2013-07-05 09:40:00,52.3,52.36,52.23,52.29,21700.0,52.3,52.36,52.23,52.29,21700.0
2013-07-05 09:45:00,52.29,52.46,52.2,52.45,11800.0,52.29,52.46,52.2,52.45,11800.0
2013-07-05 09:50:00,52.44,52.44,52.28,52.29,12100.0,52.44,52.44,52.28,52.29,12100.0
2013-07-05 09:55:00,52.28,52.28,52.14,52.19,8100.0,52.28,52.28,52.14,52.19,8100.0
2013-07-05 10:00:00,52.17,52.19,52.06,52.11,10700.0,52.17,52.19,52.06,52.11,10700.0
2013-07-05 10:05:00,52.1,52.25,52.06,52.18,13700.0,52.1,52.25,52.06,52.18,13700.0
2013-07-05 10:10:00,52.17,52.17,52.0,52.11,9900.0,52.17,52.17,52.0,52.11,9900.0
2013-07-05 10:15:00,52.11,52.11,51.89,52.08,11500.0,52.11,52.11,51.89,52.08,11500.0
2013-07-05 10:20:00,52.07,52.07,51.96,51.98,17000.0,52.07,52.07,51.96,51.98,17000.0
2013-07-05 10:25:00,52.0,52.12,52.0,52.12,17600.0,52.0,52.12,52.0,52.12,17600.0
2013-07-05 10:30:00,52.14,52.17,52.1,52.16,5400.0,52.14,52.17,52.1,52.16,5400.0
2013-07-05 10:35:00,52.16,52.2,52.13,52.17,13100.0,52.16,52.2,52.13,52.17,13100.0
2013-07-05 10:40:00,52.17,52.35,52.16,52.31,17000.0,52.17,52.35,52.16,52.31,17000.0
2013-07-05 10:45:00,52.25,52.33,52.24,52.26,5400.0,52.25,52.33,52.24,52.26,5400.0
2013-07-05 10:50:00,52.26,52.3,52.24,52.28,11900.0,52.26,52.3,52.24,52.28,11900.0
2013-07-05 10:55:00,52.32,52.37,52.29,52.34,9500.0,52.32,52.37,52.29,52.34,9500.0
2013-07-05 11:00:00,52.34,52.34,52.24,52.24,4700.0,52.34,52.34,52.24,52.24,4700.0
2013-07-05 11:05:00,52.24,52.29,52.22,52.29,14700.0,52.24,52.29,52.22,52.29,14700.0
2013-07-05 11:10:00,52.3,52.31,52.24,52.28,8300.0,52.3,52.31,52.24,52.28,8300.0
2013-07-05 11:15:00,52.24,52.3,52.22,52.3,11700.0,52.24,52.3,52.22,52.3,11700.0
2013-07-05 11:20:00,52.3,52.34,52.24,52.25,6600.0,52.3,52.34,52.24,52.25,6600.0
2013-07-05 11:25:00,52.26,52.27,52.21,52.22,17900.0,52.26,52.27,52.21,52.22,17900.0
2013-07-05 11:30:00,52.23,52.25,52.2,52.2,19000.0,52.23,52.25,52.2,52.2,19000.0
2013-07-05 11:35:00,52.2,52.27,52.19,52.26,7500.0,52.2,52.27,52.19,52.26,7500.0
2013-07-05 11:40:00,52.25,52.25,52.23,52.25,5000.0,52.25,52.25,52.23,52.25,5000.0
2013-07-05 11:45:00,52.23,52.3,52.21,52.28,16800.0,52.23,52.3,52.21,52.28,16800.0
2013-07-05 11:50:00,52.28,52.3,52.24,52.25,6800.0,52.28,52.3,52.24,52.25,6800.0
2013-07-05 11:55:00,52.26,52.41,52.26,52.39,7800.0,52.26,52.41,52.26,52.39,7800.0
2013-07-05 12:00:00,52.39,52.41,52.35,52.4,7700.0,52.39,52.41,52.35,52.4,7700.0
2013-07-05 12:05:00,52.38,52.44,52.37,52.41,5600.0,52.38,52.44,52.37,52.41,5600.0
2013-07-05 12:10:00,52.4,52.46,52.37,52.4,7500.0,52.4,52.46,52.37,52.4,7500.0
2013-07-05 12:15:00,52.38,52.39,52.34,52.38,5400.0,52.38,52.39,52.34,52.38,5400.0
2013-07-05 12:20:00,52.39,52.46,52.39,52.44,14300.0,52.39,52.46,52.39,52.44,14300.0
2013-07-05 12:25:00,52.43,52.45,52.42,52.44,3100.0,52.43,52.45,52.42,52.44,3100.0
2013-07-05 12:30:00,52.46,52.46,52.4,52.45,7400.0,52.46,52.46,52.4,52.45,7400.0
2013-07-05 12:35:00,52.46,52.49,52.42,52.44,7800.0,52.46,52.49,52.42,52.44,7800.0
2013-07-05 12:40:00,52.42,52.43,52.41,52.43,2000.0,52.42,52.43,52.41,52.43,2000.0
2013-07-05 12:45:00,52.42,52.46,52.39,52.46,11200.0,52.42,52.46,52.39,52.46,11200.0
2013-07-05 12:50:00,52.46,52.47,52.44,52.47,6700.0,52.46,52.47,52.44,52.47,6700.0
2013-07-05 12:55:00,52.46,52.52,52.45,52.51,13400.0,52.46,52.52,52.45,52.51,13400.0
2013-07-05 13:00:00,52.52,52.53,52.46,52.53,18400.0,52.52,52.53,52.46,52.53,18400.0
2013-07-05 13:05:00,52.52,52.61,52.5,52.6,17100.0,52.52,52.61,52.5,52.6,17100.0
2013-07-05 13:10:00,52.59,52.64,52.59,52.63,6100.0,52.59,52.64,52.59,52.63,6100.0
2013-07-05 13:15:00,52.63,52.68,52.61,52.68,7200.0,52.63,52.68,52.61,52.68,7200.0
2013-07-05 13:20:00,52.66,52.66,52.63,52.65,2600.0,52.66,52.66,52.63,52.65,2600.0
2013-07-05 13:25:00,52.66,52.69,52.62,52.66,4200.0,52.66,52.69,52.62,52.66,4200.0
2013-07-05 13:30:00,52.65,52.68,52.65,52.66,3800.0,52.65,52.68,52.65,52.66,3800.0
2013-07-05 13:35:00,52.65,52.7,52.65,52.69,9500.0,52.65,52.7,52.65,52.69,9500.0
2013-07-05 13:40:00,52.69,52.72,52.64,52.72,20600.0,52.69,52.72,52.64,52.72,20600.0
2013-07-05 13:45:00,52.7,52.76,52.69,52.74,10500.0,52.7,52.76,52.69,52.74,10500.0
2013-07-05 13:50:00,52.74,52.85,52.73,52.85,11100.0,52.74,52.85,52.73,52.85,11100.0
2013-07-05 13:55:00,52.83,52.96,52.8,52.95,56600.0,52.83,52.96,52.8,52.95,56600.0
2013-07-05 14:00:00,52.96,53.03,52.9,53.03,52400.0,52.96,53.03,52.9,53.03,52400.0
2013-07-05 14:05:00,53.0,53.05,52.92,53.05,18800.0,53.0,53.05,52.92,53.05,18800.0
2013-07-05 14:10:00,53.05,53.08,53.02,53.08,10500.0,53.05,53.08,53.02,53.08,10500.0
2013-07-05 14:15:00,53.09,53.15,53.08,53.14,27100.0,53.09,53.15,53.08,53.14,27100.0
2013-07-05 14:20:00,53.14,53.16,53.09,53.13,15500.0,53.14,53.16,53.09,53.13,15500.0
2013-07-05 14:25:00,53.12,53.21,53.11,53.19,19000.0,53.12,53.21,53.11,53.19,19000.0
2013-07-05 14:30:00,53.2,53.25,53.19,53.21,24600.0,53.2,53.25,53.19,53.21,24600.0
2013-07-05 14:35:00,53.22,53.24,53.12,53.12,14000.0,53.22,53.24,53.12,53.12,14000.0
2013-07-05 14:40:00,53.12,53.12,53.04,53.04,7000.0,53.12,53.12,53.04,53.04,7000.0
2013-07-05 14:45:00,53.04,53.04,52.97,52.98,6200.0,53.04,53.04,52.97,52.98,6200.0
2013-07-05 14:50:00,52.98,53.05,52.94,53.04,14000.0,52.98,53.05,52.94,53.04,14000.0
2013-07-05 14:55:00,53.03,53.03,52.95,52.99,6800.0,53.03,53.03,52.95,52.99,6800.0
2013-07-05 15:00:00,52.99,53.01,52.97,52.97,6300.0,52.99,53.01,52.97,52.97,6300.0
2013-07-05 15:05:00,52.95,52.99,52.94,52.98,2900.0,52.95,52.99,52.94,52.98,2900.0
2013-07-05 15:10:00,52.96,52.97,52.91,52.95,10800.0,52.96,52.97,52.91,52.95,10800.0
2013-07-05 15:15:00,52.94,52.96,52.93,52.93,4500.0,52.94,52.96,52.93,52.93,4500.0
2013-07-05 15:20:00,52.93,52.93,52.83,52.83,4100.0,52.93,52.93,52.83,52.83,4100.0
2013-07-05 15:25:00,52.81,52.84,52.79,52.84,11400.0,52.81,52.84,52.79,52.84,11400.0
2013-07-05 15:30:00,52.83,52.88,52.8,52.88,13400.0,52.83,52.88,52.8,52.88,13400.0
2013-07-05 15:35:00,52.89,52.89,52.83,52.84,10600.0,52.89,52.89,52.83,52.84,10600.0
2013-07-05 15:40:00,52.86,52.88,52.85,52.86,6600.0,52.86,52.88,52.85,52.86,6600.0
2013-07-05 15:45:00,52.86,52.88,52.8,52.85,15800.0,52.86,52.88,52.8,52.85,15800.0
2013-07-05 15:50:00,52.85,52.91,52.83,52.86,22100.0,52.85,52.91,52.83,52.86,22100.0
2013-07-05 15:55:00,52.86,53.04,52.86,53.01,77200.0,52.86,53.04,52.86,53.01,77200.0
2013-07-08 09:30:00,53.25,53.48,53.2,53.41,44300.0,53.25,53.48,53.2,53.41,44300.0
2013-07-08 09:35:00,53.42,53.55,53.4,53.53,23700.0,53.42,53.55,53.4,53.53,23700.0
2013-07-08 09:40:00,53.52,53.52,53.2,53.24,35600.0,53.52,53.52,53.2,53.24,35600.0
2013-07-08 09:45:00,53.24,53.26,53.15,53.18,24100.0,53.24,53.26,53.15,53.18,24100.0
2013-07-08 09:50:00,53.17,53.31,53.16,53.3,18900.0,53.17,53.31,53.16,53.3,18900.0
2013-07-08 09:55:00,53.31,53.57,53.29,53.56,53600.0,53.31,53.57,53.29,53.56,53600.0
2013-07-08 10:00:00,53.57,53.77,53.55,53.72,63500.0,53.57,53.77,53.55,53.72,63500.0
2013-07-08 10:05:00,53.74,53.78,53.59,53.62,27800.0,53.74,53.78,53.59,53.62,27800.0
2013-07-08 10:10:00,53.63,53.68,53.57,53.58,17300.0,53.63,53.68,53.57,53.58,17300.0
2013-07-08 10:15:00,53.58,53.59,53.51,53.52,57300.0,53.58,53.59,53.51,53.52,57300.0
2013-07-08 10:20:00,53.52,53.56,53.43,53.44,57500.0,53.52,53.56,53.43,53.44,57500.0
2013-07-08 10:25:00,53.43,53.45,53.29,53.31,26600.0,53.43,53.45,53.29,53.31,26600.0
2013-07-08 10:30:00,53.31,53.38,53.26,53.29,23800.0,53.31,53.38,53.26,53.29,23800.0
2013-07-08 10:35:00,53.29,53.3,53.22,53.23,15700.0,53.29,53.3,53.22,53.23,15700.0
2013-07-08 10:40:00,53.21,53.25,53.14,53.24,17800.0,53.21,53.25,53.14,53.24,17800.0
2013-07-08 10:45:00,53.23,53.23,53.18,53.18,8400.0,53.23,53.23,53.18,53.18,8400.0
2013-07-08 10:50:00,53.19,53.19,53.11,53.12,11600.0,53.19,53.19,53.11,53.12,11600.0
2013-07-08 10:55:00,53.08,53.12,52.99,53.0,68500.0,53.08,53.12,52.99,53.0,68500.0
2013-07-08 11:00:00,53.0,53.09,52.97,53.08,26600.0,53.0,53.09,52.97,53.08,26600.0
2013-07-08 11:05:00,53.09,53.11,53.05,53.1,22000.0,53.09,53.11,53.05,53.1,22000.0
2013-07-08 11:10:00,53.11,53.11,53.02,53.07,13300.0,53.11,53.11,53.02,53.07,13300.0
2013-07-08 11:15:00,53.07,53.07,52.98,52.99,13500.0,53.07,53.07,52.98,52.99,13500.0
2013-07-08 11:20:00,52.99,53.0,52.96,52.96,16500.0,52.99,53.0,52.96,52.96,16500.0
2013-07-08 11:25:00,52.95,52.95,52.92,52.95,13500.0,52.95,52.95,52.92,52.95,13500.0
2013-07-08 11:30:00,52.96,53.01,52.95,53.0,13800.0,52.96,53.01,52.95,53.0,13800.0
2013-07-08 11:35:00,52.99,53.01,52.98,53.0,24200.0,52.99,53.01,52.98,53.0,24200.0
2013-07-08 11:40:00,52.99,53.01,52.99,53.0,26700.0,52.99,53.01,52.99,53.0,26700.0
2013-07-08 11:45:00,53.0,53.0,52.98,52.98,11200.0,53.0,53.0,52.98,52.98,11200.0
2013-07-08 11:50:00,52.99,53.0,52.96,52.96,16800.0,52.99,53.0,52.96,52.96,16800.0
2013-07-08 11:55:00,52.96,52.96,52.88,52.91,19600.0,52.96,52.96,52.88,52.91,19600.0
2013-07-08 12:00:00,52.92,53.0,52.91,52.99,12000.0,52.92,53.0,52.91,52.99,12000.0
2013-07-08 12:05:00,52.99,53.0,52.98,53.0,7800.0,52.99,53.0,52.98,53.0,7800.0
2013-07-08 12:10:00,53.0,53.01,52.98,52.99,21600.0,53.0,53.01,52.98,52.99,21600.0
2013-07-08 12:15:00,52.99,53.01,52.98,52.99,21900.0,52.99,53.01,52.98,52.99,21900.0
2013-07-08 12:20:00,53.01,53.01,52.97,52.97,11900.0,53.01,53.01,52.97,52.97,11900.0
2013-07-08 12:25:00,52.97,52.98,52.87,52.87,11800.0,52.97,52.98,52.87,52.87,11800.0
2013-07-08 12:30:00,52.87,52.91,52.85,52.91,19500.0,52.87,52.91,52.85,52.91,19500.0
2013-07-08 12:35:00,52.92,53.0,52.92,53.0,14600.0,52.92,53.0,52.92,53.0,14600.0
2013-07-08 12:40:00,53.0,53.0,52.98,52.98,10600.0,53.0,53.0,52.98,52.98,10600.0
2013-07-08 12:45:00,52.99,53.0,52.93,52.96,12500.0,52.99,53.0,52.93,52.96,12500.0
2013-07-08 12:50:00,52.96,52.97,52.92,52.97,10600.0,52.96,52.97,52.92,52.97,10600.0
2013-07-08 12:55:00,52.96,52.97,52.93,52.94,8500.0,52.96,52.97,52.93,52.94,8500.0
2013-07-08 13:00:00,52.94,52.97,52.94,52.96,5800.0,52.94,52.97,52.94,52.96,5800.0
2013-07-08 13:05:00,52.96,53.01,52.95,52.98,19200.0,52.96,53.01,52.95,52.98,19200.0
2013-07-08 13:10:00,52.98,53.0,52.97,53.0,7200.0,52.98,53.0,52.97,53.0,7200.0
2013-07-08 13:15:00,53.0,53.0,52.96,53.0,16600.0,53.0,53.0,52.96,53.0,16600.0
2013-07-08 13:20:00,53.0,53.0,52.97,52.98,13100.0,53.0,53.0,52.97,52.98,13100.0
2013-07-08 13:25:00,52.99,53.0,52.97,52.97,9800.0,52.99,53.0,52.97,52.97,9800.0
2013-07-08 13:30:00,52.98,53.01,52.97,53.0,12900.0,52.98,53.01,52.97,53.0,12900.0
2013-07-08 13:35:00,52.99,53.01,52.98,52.98,45200.0,52.99,53.01,52.98,52.98,45200.0
2013-07-08 13:40:00,52.98,53.09,52.98,53.09,27700.0,52.98,53.09,52.98,53.09,27700.0
2013-07-08 13:45:00,53.09,53.14,53.05,53.13,28800.0,53.09,53.14,53.05,53.13,28800.0
2013-07-08 13:50:00,53.13,53.17,53.13,53.17,5300.0,53.13,53.17,53.13,53.17,5300.0
2013-07-08 13:55:00,53.17,53.21,53.17,53.18,9500.0,53.17,53.21,53.17,53.18,9500.0
2013-07-08 14:00:00,53.19,53.24,53.19,53.23,12100.0,53.19,53.24,53.19,53.23,12100.0
2013-07-08 14:05:00,53.23,53.24,53.14,53.15,36200.0,53.23,53.24,53.14,53.15,36200.0
2013-07-08 14:10:00,53.14,53.15,53.07,53.09,24200.0,53.14,53.15,53.07,53.09,24200.0
2013-07-08 14:15:00,53.09,53.15,53.09,53.14,6800.0,53.09,53.15,53.09,53.14,6800.0
2013-07-08 14:20:00,53.14,53.22,53.14,53.22,8800.0,53.14,53.22,53.14,53.22,8800.0
2013-07-08 14:25:00,53.23,53.23,53.22,53.22,9400.0,53.23,53.23,53.22,53.22,9400.0
2013-07-08 14:30:00,53.23,53.27,53.2,53.2,14500.0,53.23,53.27,53.2,53.2,14500.0
2013-07-08 14:35:00,53.21,53.23,53.2,53.23,10500.0,53.21,53.23,53.2,53.23,10500.0
2013-07-08 14:40:00,53.23,53.28,53.23,53.28,7800.0,53.23,53.28,53.23,53.28,7800.0
2013-07-08 14:45:00,53.29,53.31,53.29,53.3,16900.0,53.29,53.31,53.29,53.3,16900.0
2013-07-08 14:50:00,53.3,53.32,53.26,53.32,13200.0,53.3,53.32,53.26,53.32,13200.0
2013-07-08 14:55:00,53.31,53.32,53.28,53.28,10700.0,53.31,53.32,53.28,53.28,10700.0
2013-07-08 15:00:00,53.28,53.29,53.23,53.23,10000.0,53.28,53.29,53.23,53.23,10000.0
2013-07-08 15:05:00,53.23,53.23,53.17,53.17,6200.0,53.23,53.23,53.17,53.17,6200.0
2013-07-08 15:10:00,53.18,53.19,53.17,53.19,5900.0,53.18,53.19,53.17,53.19,5900.0
2013-07-08 15:15:00,53.19,53.2,53.17,53.2,11200.0,53.19,53.2,53.17,53.2,11200.0
2013-07-08 15:20:00,53.2,53.21,53.19,53.19,17300.0,53.2,53.21,53.19,53.19,17300.0
2013-07-08 15:25:00,53.2,53.21,53.14,53.15,19500.0,53.2,53.21,53.14,53.15,19500.0
2013-07-08 15:30:00,53.15,53.16,53.13,53.16,17300.0,53.15,53.16,53.13,53.16,17300.0
2013-07-08 15:35:00,53.16,53.18,53.13,53.14,24700.0,53.16,53.18,53.13,53.14,24700.0
2013-07-08 15:40:00,53.13,53.18,53.13,53.18,14100.0,53.13,53.18,53.13,53.18,14100.0
2013-07-08 15:45:00,53.18,53.25,53.17,53.25,22600.0,53.18,53.25,53.17,53.25,22600.0
2013-07-08 15:50:00,53.24,53.25,53.16,53.17,46600.0,53.24,53.25,53.16,53.17,46600.0
2013-07-08 15:55:00,53.18,53.26,53.18,53.26,53300.0,53.18,53.26,53.18,53.26,53300.0
2013-07-09 09:30:00,53.36,53.59,53.35,53.56,50800.0,53.36,53.59,53.35,53.56,50800.0
2013-07-09 09:35:00,53.56,53.78,53.5,53.75,19200.0,53.56,53.78,53.5,53.75,19200.0
2013-07-09 09:40:00,53.77,53.78,53.62,53.63,17100.0,53.77,53.78,53.62,53.63,17100.0
2013-07-09 09:45:00,53.64,53.64,53.49,53.5,14100.0,53.64,53.64,53.49,53.5,14100.0
2013-07-09 09:50:00,53.5,53.54,53.4,53.43,46500.0,53.5,53.54,53.4,53.43,46500.0
2013-07-09 09:55:00,53.45,53.46,53.39,53.43,18200.0,53.45,53.46,53.39,53.43,18200.0
2013-07-09 10:00:00,53.44,53.5,53.3,53.46,21300.0,53.44,53.5,53.3,53.46,21300.0
2013-07-09 10:05:00,53.49,53.52,53.4,53.51,22900.0,53.49,53.52,53.4,53.51,22900.0
2013-07-09 10:10:00,53.52,53.64,53.51,53.63,13100.0,53.52,53.64,53.51,53.63,13100.0
2013-07-09 10:15:00,53.62,53.62,53.42,53.47,19300.0,53.62,53.62,53.42,53.47,19300.0
2013-07-09 10:20:00,53.46,53.53,53.41,53.5,5200.0,53.46,53.53,53.41,53.5,5200.0
2013-07-09 10:25:00,53.49,53.49,53.32,53.33,4800.0,53.49,53.49,53.32,53.33,4800.0
2013-07-09 10:30:00,53.32,53.36,53.24,53.24,14500.0,53.32,53.36,53.24,53.24,14500.0
2013-07-09 10:35:00,53.23,53.29,53.23,53.24,7300.0,53.23,53.29,53.23,53.24,7300.0
2013-07-09 10:40:00,53.25,53.25,53.16,53.21,7900.0,53.25,53.25,53.16,53.21,7900.0
2013-07-09 10:45:00,53.21,53.21,53.15,53.16,13600.0,53.21,53.21,53.15,53.16,13600.0
2013-07-09 10:50:00,53.15,53.19,53.09,53.1,12500.0,53.15,53.19,53.09,53.1,12500.0
2013-07-09 10:55:00,53.1,53.1,53.01,53.03,25400.0,53.1,53.1,53.01,53.03,25400.0
2013-07-09 11:00:00,53.03,53.18,53.03,53.17,9100.0,53.03,53.18,53.03,53.17,9100.0
2013-07-09 11:05:00,53.16,53.26,53.16,53.26,3800.0,53.16,53.26,53.16,53.26,3800.0
2013-07-09 11:10:00,53.27,53.29,53.19,53.2,14900.0,53.27,53.29,53.19,53.2,14900.0
2013-07-09 11:15:00,53.19,53.2,53.16,53.16,7500.0,53.19,53.2,53.16,53.16,7500.0
2013-07-09 11:20:00,53.17,53.17,53.12,53.13,7500.0,53.17,53.17,53.12,53.13,7500.0
2013-07-09 11:25:00,53.12,53.15,53.05,53.13,15700.0,53.12,53.15,53.05,53.13,15700.0
2013-07-09 11:30:00,53.12,53.19,53.1,53.1,5200.0,53.12,53.19,53.1,53.1,5200.0
2013-07-09 11:35:00,53.09,53.1,53.01,53.01,7000.0,53.09,53.1,53.01,53.01,7000.0
2013-07-09 11:40:00,53.01,53.02,52.93,52.93,18900.0,53.01,53.02,52.93,52.93,18900.0
2013-07-09 11:45:00,52.92,52.94,52.86,52.86,16100.0,52.92,52.94,52.86,52.86,16100.0
2013-07-09 11:50:00,52.87,52.87,52.78,52.8,28700.0,52.87,52.87,52.78,52.8,28700.0
2013-07-09 11:55:00,52.81,52.85,52.8,52.82,25100.0,52.81,52.85,52.8,52.82,25100.0
2013-07-09 12:00:00,52.82,52.86,52.71,52.86,78100.0,52.82,52.86,52.71,52.86,78100.0
2013-07-09 12:05:00,52.87,52.88,52.8,52.81,22200.0,52.87,52.88,52.8,52.81,22200.0
2013-07-09 12:10:00,52.79,52.8,52.76,52.76,22300.0,52.79,52.8,52.76,52.76,22300.0
2013-07-09 12:15:00,52.76,52.78,52.7,52.7,17300.0,52.76,52.78,52.7,52.7,17300.0
2013-07-09 12:20:00,52.7,52.7,52.66,52.66,14600.0,52.7,52.7,52.66,52.66,14600.0
2013-07-09 12:25:00,52.66,52.67,52.61,52.63,28300.0,52.66,52.67,52.61,52.63,28300.0
2013-07-09 12:30:00,52.64,52.73,52.63,52.72,19300.0,52.64,52.73,52.63,52.72,19300.0
2013-07-09 12:35:00,52.73,52.79,52.71,52.79,31100.0,52.73,52.79,52.71,52.79,31100.0
2013-07-09 12:40:00,52.79,52.81,52.75,52.76,17800.0,52.79,52.81,52.75,52.76,17800.0
2013-07-09 12:45:00,52.76,52.76,52.7,52.7,13200.0,52.76,52.76,52.7,52.7,13200.0
2013-07-09 12:50:00,52.7,52.75,52.68,52.72,19000.0,52.7,52.75,52.68,52.72,19000.0
2013-07-09 12:55:00,52.71,52.72,52.69,52.69,10900.0,52.71,52.72,52.69,52.69,10900.0
2013-07-09 13:00:00,52.69,52.78,52.68,52.78,13300.0,52.69,52.78,52.68,52.78,13300.0
2013-07-09 13:05:00,52.78,52.79,52.74,52.76,12300.0,52.78,52.79,52.74,52.76,12300.0
2013-07-09 13:10:00,52.76,52.76,52.73,52.73,12700.0,52.76,52.76,52.73,52.73,12700.0
2013-07-09 13:15:00,52.73,52.73,52.71,52.72,11400.0,52.73,52.73,52.71,52.72,11400.0
2013-07-09 13:20:00,52.72,52.73,52.7,52.71,10300.0,52.72,52.73,52.7,52.71,10300.0
2013-07-09 13:25:00,52.7,52.71,52.69,52.7,12100.0,52.7,52.71,52.69,52.7,12100.0
2013-07-09 13:30:00,52.7,52.7,52.66,52.68,21000.0,52.7,52.7,52.66,52.68,21000.0
2013-07-09 13:35:00,52.68,52.7,52.67,52.68,12400.0,52.68,52.7,52.67,52.68,12400.0
2013-07-09 13:40:00,52.68,52.68,52.64,52.65,10000.0,52.68,52.68,52.64,52.65,10000.0
2013-07-09 13:45:00,52.65,52.7,52.64,52.69,12300.0,52.65,52.7,52.64,52.69,12300.0
2013-07-09 13:50:00,52.69,52.77,52.68,52.76,42900.0,52.69,52.77,52.68,52.76,42900.0
2013-07-09 13:55:00,52.77,52.77,52.74,52.74,47200.0,52.77,52.77,52.74,52.74,47200.0
2013-07-09 14:00:00,52.73,52.75,52.71,52.73,20600.0,52.73,52.75,52.71,52.73,20600.0
2013-07-09 14:05:00,52.74,52.77,52.72,52.75,13000.0,52.74,52.77,52.72,52.75,13000.0
2013-07-09 14:10:00,52.76,52.77,52.69,52.72,13200.0,52.76,52.77,52.69,52.72,13200.0
2013-07-09 14:15:00,52.72,52.73,52.69,52.69,9100.0,52.72,52.73,52.69,52.69,9100.0
2013-07-09 14:20:00,52.68,52.7,52.68,52.69,12100.0,52.68,52.7,52.68,52.69,12100.0
2013-07-09 14:25:00,52.7,52.74,52.7,52.71,18800.0,52.7,52.74,52.7,52.71,18800.0
2013-07-09 14:30:00,52.71,52.78,52.71,52.78,10400.0,52.71,52.78,52.71,52.78,10400.0
2013-07-09 14:35:00,52.78,52.85,52.78,52.85,29100.0,52.78,52.85,52.78,52.85,29100.0
2013-07-09 14:40:00,52.85,52.93,52.85,52.91,10700.0,52.85,52.93,52.85,52.91,10700.0
2013-07-09 14:45:00,52.91,52.92,52.89,52.89,13600.0,52.91,52.92,52.89,52.89,13600.0
2013-07-09 14:50:00,52.89,52.89,52.84,52.88,12700.0,52.89,52.89,52.84,52.88,12700.0
2013-07-09 14:55:00,52.89,52.89,52.85,52.85,7700.0,52.89,52.89,52.85,52.85,7700.0
2013-07-09 15:00:00,52.85,52.9,52.85,52.89,34700.0,52.85,52.9,52.85,52.89,34700.0
2013-07-09 15:05:00,52.89,52.89,52.88,52.88,8600.0,52.89,52.89,52.88,52.88,8600.0
2013-07-09 15:10:00,52.89,52.89,52.86,52.86,16000.0,52.89,52.89,52.86,52.86,16000.0
2013-07-09 15:15:00,52.87,52.87,52.84,52.86,10800.0,52.87,52.87,52.84,52.86,10800.0
2013-07-09 15:20:00,52.85,52.85,52.8,52.8,19400.0,52.85,52.85,52.8,52.8,19400.0
2013-07-09 15:25:00,52.81,52.81,52.77,52.78,14000.0,52.81,52.81,52.77,52.78,14000.0
2013-07-09 15:30:00,52.78,52.78,52.7,52.72,24400.0,52.78,52.78,52.7,52.72,24400.0
2013-07-09 15:35:00,52.73,52.73,52.71,52.71,23700.0,52.73,52.73,52.71,52.71,23700.0
2013-07-09 15:40:00,52.72,52.72,52.71,52.71,44500.0,52.72,52.72,52.71,52.71,44500.0
2013-07-09 15:45:00,52.72,52.72,52.65,52.66,39900.0,52.72,52.72,52.65,52.66,39900.0
2013-07-09 15:50:00,52.66,52.75,52.65,52.75,84600.0,52.66,52.75,52.65,52.75,84600.0
2013-07-09 15:55:00,52.74,52.86,52.72,52.84,125400.0,52.74,52.86,52.72,52.84,125400.0
2013-07-10 09:30:00,53.15,53.5,52.87,53.33,67800.0,53.15,53.5,52.87,53.33,67800.0
2013-07-10 09:35:00,53.34,53.6,53.3,53.56,22400.0,53.34,53.6,53.3,53.56,22400.0
2013-07-10 09:40:00,53.6,53.7,53.53,53.68,32200.0,53.6,53.7,53.53,53.68,32200.0
2013-07-10 09:45:00,53.64,53.66,53.55,53.55,21500.0,53.64,53.66,53.55,53.55,21500.0
2013-07-10 09:50:00,53.56,53.77,53.55,53.73,37300.0,53.56,53.77,53.55,53.73,37300.0
2013-07-10 09:55:00,53.69,53.95,53.67,53.95,14400.0,53.69,53.95,53.67,53.95,14400.0
2013-07-10 10:00:00,53.93,53.99,53.9,53.99,70600.0,53.93,53.99,53.9,53.99,70600.0
2013-07-10 10:05:00,53.95,53.97,53.7,53.7,52500.0,53.95,53.97,53.7,53.7,52500.0
2013-07-10 10:10:00,53.71,53.89,53.71,53.79,17200.0,53.71,53.89,53.71,53.79,17200.0
2013-07-10 10:15:00,53.81,53.96,53.78,53.94,13500.0,53.81,53.96,53.78,53.94,13500.0
2013-07-10 10:20:00,53.96,54.0,53.8,53.81,32700.0,53.96,54.0,53.8,53.81,32700.0
2013-07-10 10:25:00,53.81,53.81,53.73,53.75,42700.0,53.81,53.81,53.73,53.75,42700.0
2013-07-10 10:30:00,53.75,53.78,53.73,53.75,24500.0,53.75,53.78,53.73,53.75,24500.0
2013-07-10 10:35:00,53.76,53.77,53.7,53.72,27100.0,53.76,53.77,53.7,53.72,27100.0
2013-07-10 10:40:00,53.73,53.73,53.68,53.7,16300.0,53.73,53.73,53.68,53.7,16300.0
2013-07-10 10:45:00,53.7,53.73,53.7,53.72,13300.0,53.7,53.73,53.7,53.72,13300.0
2013-07-10 10:50:00,53.72,53.73,53.68,53.68,22500.0,53.72,53.73,53.68,53.68,22500.0
2013-07-10 10:55:00,53.69,53.74,53.68,53.73,14400.0,53.69,53.74,53.68,53.73,14400.0
2013-07-10 11:00:00,53.72,53.78,53.68,53.78,19200.0,53.72,53.78,53.68,53.78,19200.0
2013-07-10 11:05:00,53.77,53.85,53.77,53.85,13800.0,53.77,53.85,53.77,53.85,13800.0
2013-07-10 11:10:00,53.85,53.89,53.79,53.86,17700.0,53.85,53.89,53.79,53.86,17700.0
2013-07-10 11:15:00,53.86,53.88,53.81,53.88,10800.0,53.86,53.88,53.81,53.88,10800.0
2013-07-10 11:20:00,53.9,53.9,53.82,53.82,17200.0,53.9,53.9,53.82,53.82,17200.0
2013-07-10 11:25:00,53.83,53.89,53.83,53.88,10500.0,53.83,53.89,53.83,53.88,10500.0
2013-07-10 11:30:00,53.88,53.89,53.8,53.81,12100.0,53.88,53.89,53.8,53.81,12100.0
2013-07-10 11:35:00,53.82,53.82,53.73,53.75,9200.0,53.82,53.82,53.73,53.75,9200.0
2013-07-10 11:40:00,53.75,53.78,53.73,53.73,7700.0,53.75,53.78,53.73,53.73,7700.0
2013-07-10 11:45:00,53.74,53.74,53.71,53.72,3700.0,53.74,53.74,53.71,53.72,3700.0
2013-07-10 11:50:00,53.73,53.73,53.68,53.72,12900.0,53.73,53.73,53.68,53.72,12900.0
2013-07-10 11:55:00,53.73,53.75,53.68,53.68,26300.0,53.73,53.75,53.68,53.68,26300.0
2013-07-10 12:00:00,53.69,53.69,53.64,53.69,26800.0,53.69,53.69,53.64,53.69,26800.0
2013-07-10 12:05:00,53.69,53.73,53.66,53.69,17100.0,53.69,53.73,53.66,53.69,17100.0
2013-07-10 12:10:00,53.68,53.73,53.64,53.73,16000.0,53.68,53.73,53.64,53.73,16000.0
2013-07-10 12:15:00,53.73,53.89,53.72,53.88,23000.0,53.73,53.89,53.72,53.88,23000.0
2013-07-10 12:20:00,53.89,53.89,53.85,53.85,27800.0,53.89,53.89,53.85,53.85,27800.0
2013-07-10 12:25:00,53.86,53.87,53.76,53.76,7800.0,53.86,53.87,53.76,53.76,7800.0
2013-07-10 12:30:00,53.76,53.79,53.73,53.74,23000.0,53.76,53.79,53.73,53.74,23000.0
2013-07-10 12:35:00,53.74,53.82,53.74,53.81,10800.0,53.74,53.82,53.74,53.81,10800.0
2013-07-10 12:40:00,53.81,53.81,53.72,53.77,18500.0,53.81,53.81,53.72,53.77,18500.0
2013-07-10 12:45:00,53.8,53.84,53.8,53.83,9300.0,53.8,53.84,53.8,53.83,9300.0
2013-07-10 12:50:00,53.83,53.83,53.75,53.79,7000.0,53.83,53.83,53.75,53.79,7000.0
2013-07-10 12:55:00,53.78,53.8,53.77,53.8,7000.0,53.78,53.8,53.77,53.8,7000.0
2013-07-10 13:00:00,53.79,53.79,53.74,53.78,7300.0,53.79,53.79,53.74,53.78,7300.0
2013-07-10 13:05:00,53.79,53.8,53.74,53.77,25200.0,53.79,53.8,53.74,53.77,25200.0
2013-07-10 13:10:00,53.77,53.82,53.74,53.8,17500.0,53.77,53.82,53.74,53.8,17500.0
2013-07-10 13:15:00,53.8,53.82,53.78,53.79,7300.0,53.8,53.82,53.78,53.79,7300.0
2013-07-10 13:20:00,53.8,53.82,53.79,53.82,7500.0,53.8,53.82,53.79,53.82,7500.0
2013-07-10 13:25:00,53.81,53.89,53.81,53.89,19100.0,53.81,53.89,53.81,53.89,19100.0
2013-07-10 13:30:00,53.87,53.89,53.84,53.88,55600.0,53.87,53.89,53.84,53.88,55600.0
2013-07-10 13:35:00,53.89,53.92,53.89,53.92,6200.0,53.89,53.92,53.89,53.92,6200.0
2013-07-10 13:40:00,53.92,53.97,53.92,53.96,10300.0,53.92,53.97,53.92,53.96,10300.0
2013-07-10 13:45:00,53.97,53.99,53.96,53.99,13300.0,53.97,53.99,53.96,53.99,13300.0
2013-07-10 13:50:00,53.98,53.99,53.88,53.88,11400.0,53.98,53.99,53.88,53.88,11400.0
2013-07-10 13:55:00,53.87,53.89,53.85,53.88,14900.0,53.87,53.89,53.85,53.88,14900.0
2013-07-10 14:00:00,53.88,54.17,53.87,54.13,40900.0,53.88,54.17,53.87,54.13,40900.0
2013-07-10 14:05:00,54.13,54.13,54.0,54.04,23600.0,54.13,54.13,54.0,54.04,23600.0
2013-07-10 14:10:00,54.03,54.04,53.91,54.0,21100.0,54.03,54.04,53.91,54.0,21100.0
2013-07-10 14:15:00,54.0,54.03,53.92,54.02,28100.0,54.0,54.03,53.92,54.02,28100.0
2013-07-10 14:20:00,54.01,54.09,54.0,54.08,16500.0,54.01,54.09,54.0,54.08,16500.0
2013-07-10 14:25:00,54.08,54.24,54.08,54.24,52400.0,54.08,54.24,54.08,54.24,52400.0
2013-07-10 14:30:00,54.23,54.23,54.07,54.08,24400.0,54.23,54.23,54.07,54.08,24400.0
2013-07-10 14:35:00,54.08,54.12,54.05,54.05,21300.0,54.08,54.12,54.05,54.05,21300.0
2013-07-10 14:40:00,54.06,54.08,54.01,54.08,29600.0,54.06,54.08,54.01,54.08,29600.0
2013-07-10 14:45:00,54.08,54.1,53.98,53.99,42300.0,54.08,54.1,53.98,53.99,42300.0
2013-07-10 14:50:00,53.99,54.05,53.98,54.02,22600.0,53.99,54.05,53.98,54.02,22600.0
2013-07-10 14:55:00,54.0,54.06,53.98,54.0,25400.0,54.0,54.06,53.98,54.0,25400.0
2013-07-10 15:00:00,54.02,54.05,53.99,54.0,27800.0,54.02,54.05,53.99,54.0,27800.0
2013-07-10 15:05:00,54.0,54.05,53.98,54.02,24900.0,54.0,54.05,53.98,54.02,24900.0
2013-07-10 15:10:00,54.0,54.08,53.98,54.01,81400.0,54.0,54.08,53.98,54.01,81400.0
2013-07-10 15:15:00,54.01,54.07,54.01,54.07,15000.0,54.01,54.07,54.01,54.07,15000.0
2013-07-10 15:20:00,54.06,54.09,54.05,54.07,17500.0,54.06,54.09,54.05,54.07,17500.0
2013-07-10 15:25:00,54.07,54.17,54.06,54.1,26300.0,54.07,54.17,54.06,54.1,26300.0
2013-07-10 15:30:00,54.12,54.18,54.11,54.18,38400.0,54.12,54.18,54.11,54.18,38400.0
2013-07-10 15:35:00,54.17,54.29,54.17,54.28,34500.0,54.17,54.29,54.17,54.28,34500.0
2013-07-10 15:40:00,54.28,54.29,54.23,54.29,54600.0,54.28,54.29,54.23,54.29,54600.0
2013-07-10 15:45:00,54.28,54.36,54.28,54.36,74100.0,54.28,54.36,54.28,54.36,74100.0
2013-07-10 15:50:00,54.36,54.39,54.27,54.3,86300.0,54.36,54.39,54.27,54.3,86300.0
2013-07-10 15:55:00,54.28,54.33,54.24,54.28,107900.0,54.28,54.33,54.24,54.28,107900.0
2013-07-11 09:30:00,54.97,55.0,54.38,54.4,63600.0,54.97,55.0,54.38,54.4,63600.0
2013-07-11 09:35:00,54.4,54.41,54.03,54.05,55700.0,54.4,54.41,54.03,54.05,55700.0
2013-07-11 09:40:00,54.04,54.08,53.78,53.83,54500.0,54.04,54.08,53.78,53.83,54500.0
2013-07-11 09:45:00,53.83,53.86,53.66,53.74,39900.0,53.83,53.86,53.66,53.74,39900.0
2013-07-11 09:50:00,53.73,53.92,53.72,53.89,25600.0,53.73,53.92,53.72,53.89,25600.0
2013-07-11 09:55:00,53.89,53.95,53.8,53.82,49000.0,53.89,53.95,53.8,53.82,49000.0
2013-07-11 10:00:00,53.83,53.92,53.8,53.84,58900.0,53.83,53.92,53.8,53.84,58900.0
2013-07-11 10:05:00,53.84,53.9,53.82,53.89,11100.0,53.84,53.9,53.82,53.89,11100.0
2013-07-11 10:10:00,53.9,54.05,53.89,54.05,28300.0,53.9,54.05,53.89,54.05,28300.0
2013-07-11 10:15:00,54.04,54.07,53.91,53.95,10700.0,54.04,54.07,53.91,53.95,10700.0
2013-07-11 10:20:00,53.95,53.95,53.84,53.92,11100.0,53.95,53.95,53.84,53.92,11100.0
2013-07-11 10:25:00,53.92,53.98,53.92,53.98,7600.0,53.92,53.98,53.92,53.98,7600.0
2013-07-11 10:30:00,53.98,54.0,53.86,53.86,27100.0,53.98,54.0,53.86,53.86,27100.0
2013-07-11 10:35:00,53.87,53.87,53.77,53.8,36400.0,53.87,53.87,53.77,53.8,36400.0
2013-07-11 10:40:00,53.8,53.96,53.77,53.96,20000.0,53.8,53.96,53.77,53.96,20000.0
2013-07-11 10:45:00,53.97,54.0,53.91,53.97,10100.0,53.97,54.0,53.91,53.97,10100.0
2013-07-11 10:50:00,53.98,54.07,53.9,54.07,11100.0,53.98,54.07,53.9,54.07,11100.0
2013-07-11 10:55:00,54.08,54.16,54.05,54.16,10600.0,54.08,54.16,54.05,54.16,10600.0
2013-07-11 11:00:00,54.17,54.21,54.1,54.11,7700.0,54.17,54.21,54.1,54.11,7700.0
2013-07-11 11:05:00,54.12,54.15,54.07,54.14,19800.0,54.12,54.15,54.07,54.14,19800.0
2013-07-11 11:10:00,54.14,54.14,54.05,54.09,7300.0,54.14,54.14,54.05,54.09,7300.0
2013-07-11 11:15:00,54.1,54.11,54.06,54.09,20100.0,54.1,54.11,54.06,54.09,20100.0
2013-07-11 11:20:00,54.1,54.15,54.09,54.12,9500.0,54.1,54.15,54.09,54.12,9500.0
2013-07-11 11:25:00,54.12,54.16,54.09,54.16,5800.0,54.12,54.16,54.09,54.16,5800.0
2013-07-11 11:30:00,54.17,54.2,54.13,54.2,10200.0,54.17,54.2,54.13,54.2,10200.0
2013-07-11 11:35:00,54.21,54.25,54.21,54.25,7600.0,54.21,54.25,54.21,54.25,7600.0
2013-07-11 11:40:00,54.26,54.34,54.26,54.31,13900.0,54.26,54.34,54.26,54.31,13900.0
2013-07-11 11:45:00,54.31,54.33,54.24,54.33,9100.0,54.31,54.33,54.24,54.33,9100.0
2013-07-11 11:50:00,54.32,54.38,54.29,54.36,12400.0,54.32,54.38,54.29,54.36,12400.0
2013-07-11 11:55:00,54.37,54.4,54.34,54.37,19200.0,54.37,54.4,54.34,54.37,19200.0
2013-07-11 12:00:00,54.37,54.39,54.35,54.38,7700.0,54.37,54.39,54.35,54.38,7700.0
2013-07-11 12:05:00,54.39,54.4,54.25,54.25,17000.0,54.39,54.4,54.25,54.25,17000.0
2013-07-11 12:10:00,54.27,54.3,54.24,54.3,9600.0,54.27,54.3,54.24,54.3,9600.0
2013-07-11 12:15:00,54.28,54.32,54.27,54.28,5400.0,54.28,54.32,54.27,54.28,5400.0
2013-07-11 12:20:00,54.27,54.29,54.25,54.27,4900.0,54.27,54.29,54.25,54.27,4900.0
2013-07-11 12:25:00,54.28,54.3,54.25,54.25,8200.0,54.28,54.3,54.25,54.25,8200.0
2013-07-11 12:30:00,54.27,54.28,54.19,54.25,9800.0,54.27,54.28,54.19,54.25,9800.0
2013-07-11 12:35:00,54.25,54.28,54.22,54.22,4000.0,54.25,54.28,54.22,54.22,4000.0
2013-07-11 12:40:00,54.23,54.32,54.23,54.3,3700.0,54.23,54.32,54.23,54.3,3700.0
2013-07-11 12:45:00,54.32,54.32,54.27,54.28,4400.0,54.32,54.32,54.27,54.28,4400.0
2013-07-11 12:50:00,54.29,54.34,54.29,54.34,5900.0,54.29,54.34,54.29,54.34,5900.0
2013-07-11 12:55:00,54.34,54.35,54.28,54.28,5700.0,54.34,54.35,54.28,54.28,5700.0
2013-07-11 13:00:00,54.3,54.33,54.24,54.25,8700.0,54.3,54.33,54.24,54.25,8700.0
2013-07-11 13:05:00,54.25,54.28,54.23,54.25,4900.0,54.25,54.28,54.23,54.25,4900.0
2013-07-11 13:10:00,54.24,54.24,54.17,54.17,7900.0,54.24,54.24,54.17,54.17,7900.0
2013-07-11 13:15:00,54.16,54.18,54.15,54.18,24800.0,54.16,54.18,54.15,54.18,24800.0
2013-07-11 13:20:00,54.17,54.26,54.17,54.26,5500.0,54.17,54.26,54.17,54.26,5500.0
2013-07-11 13:25:00,54.26,54.32,54.26,54.32,3200.0,54.26,54.32,54.26,54.32,3200.0
2013-07-11 13:30:00,54.31,54.35,54.31,54.35,19300.0,54.31,54.35,54.31,54.35,19300.0
2013-07-11 13:35:00,54.35,54.36,54.31,54.36,13300.0,54.35,54.36,54.31,54.36,13300.0
2013-07-11 13:40:00,54.35,54.37,54.33,54.33,14900.0,54.35,54.37,54.33,54.33,14900.0
2013-07-11 13:45:00,54.34,54.36,54.32,54.35,10100.0,54.34,54.36,54.32,54.35,10100.0
2013-07-11 13:50:00,54.34,54.34,54.3,54.3,5400.0,54.34,54.34,54.3,54.3,5400.0
2013-07-11 13:55:00,54.31,54.32,54.29,54.3,8100.0,54.31,54.32,54.29,54.3,8100.0
2013-07-11 14:00:00,54.31,54.31,54.26,54.29,8200.0,54.31,54.31,54.26,54.29,8200.0
2013-07-11 14:05:00,54.28,54.28,54.2,54.2,20800.0,54.28,54.28,54.2,54.2,20800.0
2013-07-11 14:10:00,54.19,54.2,54.17,54.18,12700.0,54.19,54.2,54.17,54.18,12700.0
2013-07-11 14:15:00,54.18,54.21,54.18,54.21,8900.0,54.18,54.21,54.18,54.21,8900.0
2013-07-11 14:20:00,54.22,54.23,54.21,54.23,20900.0,54.22,54.23,54.21,54.23,20900.0
2013-07-11 14:25:00,54.21,54.34,54.21,54.31,20000.0,54.21,54.34,54.21,54.31,20000.0
2013-07-11 14:30:00,54.31,54.44,54.31,54.43,18100.0,54.31,54.44,54.31,54.43,18100.0
2013-07-11 14:35:00,54.44,54.47,54.4,54.47,32800.0,54.44,54.47,54.4,54.47,32800.0
2013-07-11 14:40:00,54.48,54.5,54.35,54.36,29400.0,54.48,54.5,54.35,54.36,29400.0
2013-07-11 14:45:00,54.37,54.37,54.3,54.33,9900.0,54.37,54.37,54.3,54.33,9900.0
2013-07-11 14:50:00,54.34,54.35,54.3,54.3,24200.0,54.34,54.35,54.3,54.3,24200.0
2013-07-11 14:55:00,54.3,54.3,54.22,54.24,15400.0,54.3,54.3,54.22,54.24,15400.0
2013-07-11 15:00:00,54.26,54.32,54.22,54.23,12800.0,54.26,54.32,54.22,54.23,12800.0
2013-07-11 15:05:00,54.23,54.24,54.21,54.21,14800.0,54.23,54.24,54.21,54.21,14800.0
2013-07-11 15:10:00,54.21,54.26,54.19,54.25,22700.0,54.21,54.26,54.19,54.25,22700.0
2013-07-11 15:15:00,54.26,54.32,54.25,54.28,23500.0,54.26,54.32,54.25,54.28,23500.0
2013-07-11 15:20:00,54.28,54.3,54.28,54.29,13000.0,54.28,54.3,54.28,54.29,13000.0
2013-07-11 15:25:00,54.29,54.29,54.23,54.23,15500.0,54.29,54.29,54.23,54.23,15500.0
2013-07-11 15:30:00,54.23,54.23,54.16,54.16,25900.0,54.23,54.23,54.16,54.16,25900.0
2013-07-11 15:35:00,54.15,54.19,54.14,54.15,35500.0,54.15,54.19,54.14,54.15,35500.0
2013-07-11 15:40:00,54.15,54.16,54.11,54.16,35600.0,54.15,54.16,54.11,54.16,35600.0
2013-07-11 15:45:00,54.16,54.19,54.15,54.17,37400.0,54.16,54.19,54.15,54.17,37400.0
2013-07-11 15:50:00,54.16,54.17,54.14,54.16,33700.0,54.16,54.17,54.14,54.16,33700.0
2013-07-11 15:55:00,54.15,54.21,54.15,54.18,57200.0,54.15,54.21,54.15,54.18,57200.0
2013-07-12 09:30:00,54.05,54.39,54.0,54.33,41000.0,54.05,54.39,54.0,54.33,41000.0
2013-07-12 09:35:00,54.36,54.36,54.04,54.15,20900.0,54.36,54.36,54.04,54.15,20900.0
2013-07-12 09:40:00,54.13,54.13,53.84,53.89,22100.0,54.13,54.13,53.84,53.89,22100.0
2013-07-12 09:45:00,53.92,54.06,53.9,53.98,17300.0,53.92,54.06,53.9,53.98,17300.0
2013-07-12 09:50:00,53.99,54.01,53.95,54.01,13200.0,53.99,54.01,53.95,54.01,13200.0
2013-07-12 09:55:00,54.01,54.03,53.76,53.76,22900.0,54.01,54.03,53.76,53.76,22900.0
2013-07-12 10:00:00,53.84,53.84,53.66,53.74,30500.0,53.84,53.84,53.66,53.74,30500.0
2013-07-12 10:05:00,53.74,53.83,53.74,53.83,12000.0,53.74,53.83,53.74,53.83,12000.0
2013-07-12 10:10:00,53.82,54.02,53.82,54.0,18100.0,53.82,54.02,53.82,54.0,18100.0
2013-07-12 10:15:00,54.0,54.05,53.87,54.03,30300.0,54.0,54.05,53.87,54.03,30300.0
2013-07-12 10:20:00,54.03,54.11,54.02,54.1,16900.0,54.03,54.11,54.02,54.1,16900.0
2013-07-12 10:25:00,54.1,54.16,54.02,54.02,17300.0,54.1,54.16,54.02,54.02,17300.0
2013-07-12 10:30:00,54.03,54.04,53.97,53.99,9000.0,54.03,54.04,53.97,53.99,9000.0
2013-07-12 10:35:00,54.0,54.0,53.92,53.95,13700.0,54.0,54.0,53.92,53.95,13700.0
2013-07-12 10:40:00,53.96,53.97,53.87,53.91,10300.0,53.96,53.97,53.87,53.91,10300.0
2013-07-12 10:45:00,53.9,53.93,53.8,53.82,16400.0,53.9,53.93,53.8,53.82,16400.0
2013-07-12 10:50:00,53.82,53.82,53.74,53.76,12600.0,53.82,53.82,53.74,53.76,12600.0
2013-07-12 10:55:00,53.77,53.78,53.69,53.71,12100.0,53.77,53.78,53.69,53.71,12100.0
2013-07-12 11:00:00,53.72,53.72,53.62,53.7,26200.0,53.72,53.72,53.62,53.7,26200.0
2013-07-12 11:05:00,53.72,53.81,53.72,53.79,12100.0,53.72,53.81,53.72,53.79,12100.0
2013-07-12 11:10:00,53.8,53.85,53.8,53.82,6400.0,53.8,53.85,53.8,53.82,6400.0
2013-07-12 11:15:00,53.81,53.84,53.75,53.78,37700.0,53.81,53.84,53.75,53.78,37700.0
2013-07-12 11:20:00,53.8,53.82,53.78,53.8,8600.0,53.8,53.82,53.78,53.8,8600.0
2013-07-12 11:25:00,53.8,53.85,53.78,53.8,8800.0,53.8,53.85,53.78,53.8,8800.0
2013-07-12 11:30:00,53.8,53.81,53.78,53.79,5800.0,53.8,53.81,53.78,53.79,5800.0
2013-07-12 11:35:00,53.8,53.81,53.78,53.79,9900.0,53.8,53.81,53.78,53.79,9900.0
2013-07-12 11:40:00,53.8,53.88,53.8,53.88,7600.0,53.8,53.88,53.8,53.88,7600.0
2013-07-12 11:45:00,53.89,53.89,53.77,53.79,9000.0,53.89,53.89,53.77,53.79,9000.0
2013-07-12 11:50:00,53.78,53.78,53.7,53.72,8600.0,53.78,53.78,53.7,53.72,8600.0
2013-07-12 11:55:00,53.73,53.83,53.73,53.82,9200.0,53.73,53.83,53.73,53.82,9200.0
2013-07-12 12:00:00,53.83,53.88,53.83,53.86,5900.0,53.83,53.88,53.83,53.86,5900.0
2013-07-12 12:05:00,53.85,53.86,53.73,53.74,9900.0,53.85,53.86,53.73,53.74,9900.0
2013-07-12 12:10:00,53.72,53.75,53.72,53.75,7900.0,53.72,53.75,53.72,53.75,7900.0
2013-07-12 12:15:00,53.75,53.75,53.69,53.69,8400.0,53.75,53.75,53.69,53.69,8400.0
2013-07-12 12:20:00,53.68,53.77,53.67,53.73,19800.0,53.68,53.77,53.67,53.73,19800.0
2013-07-12 12:25:00,53.72,53.72,53.66,53.67,14700.0,53.72,53.72,53.66,53.67,14700.0
2013-07-12 12:30:00,53.67,53.67,53.6,53.6,7200.0,53.67,53.67,53.6,53.6,7200.0
2013-07-12 12:35:00,53.61,53.74,53.6,53.73,8200.0,53.61,53.74,53.6,53.73,8200.0
2013-07-12 12:40:00,53.73,53.79,53.73,53.76,6900.0,53.73,53.79,53.73,53.76,6900.0
2013-07-12 12:45:00,53.75,53.75,53.68,53.7,7900.0,53.75,53.75,53.68,53.7,7900.0
2013-07-12 12:50:00,53.7,53.72,53.69,53.69,6500.0,53.7,53.72,53.69,53.69,6500.0
2013-07-12 12:55:00,53.7,53.8,53.7,53.78,17500.0,53.7,53.8,53.7,53.78,17500.0
2013-07-12 13:00:00,53.78,53.82,53.7,53.75,14800.0,53.78,53.82,53.7,53.75,14800.0
2013-07-12 13:05:00,53.75,53.75,53.69,53.69,6800.0,53.75,53.75,53.69,53.69,6800.0
2013-07-12 13:10:00,53.69,53.69,53.6,53.6,7500.0,53.69,53.69,53.6,53.6,7500.0
2013-07-12 13:15:00,53.6,53.71,53.6,53.7,11800.0,53.6,53.71,53.6,53.7,11800.0
2013-07-12 13:20:00,53.7,53.72,53.66,53.69,12300.0,53.7,53.72,53.66,53.69,12300.0
2013-07-12 13:25:00,53.7,53.74,53.7,53.73,3700.0,53.7,53.74,53.7,53.73,3700.0
2013-07-12 13:30:00,53.73,53.76,53.68,53.76,18100.0,53.73,53.76,53.68,53.76,18100.0
2013-07-12 13:35:00,53.76,53.77,53.7,53.73,18900.0,53.76,53.77,53.7,53.73,18900.0
2013-07-12 13:40:00,53.71,53.74,53.66,53.66,11100.0,53.71,53.74,53.66,53.66,11100.0
2013-07-12 13:45:00,53.66,53.71,53.66,53.7,10000.0,53.66,53.71,53.66,53.7,10000.0
2013-07-12 13:50:00,53.68,53.73,53.64,53.68,24700.0,53.68,53.73,53.64,53.68,24700.0
2013-07-12 13:55:00,53.68,53.78,53.68,53.75,16300.0,53.68,53.78,53.68,53.75,16300.0
2013-07-12 14:00:00,53.74,53.78,53.74,53.77,7900.0,53.74,53.78,53.74,53.77,7900.0
2013-07-12 14:05:00,53.76,53.8,53.76,53.77,11900.0,53.76,53.8,53.76,53.77,11900.0
2013-07-12 14:10:00,53.77,53.83,53.76,53.82,21300.0,53.77,53.83,53.76,53.82,21300.0
2013-07-12 14:15:00,53.82,53.84,53.81,53.83,9600.0,53.82,53.84,53.81,53.83,9600.0
2013-07-12 14:20:00,53.84,53.84,53.83,53.83,5600.0,53.84,53.84,53.83,53.83,5600.0
2013-07-12 14:25:00,53.83,53.85,53.83,53.84,7500.0,53.83,53.85,53.83,53.84,7500.0
2013-07-12 14:30:00,53.85,53.91,53.85,53.88,12800.0,53.85,53.91,53.85,53.88,12800.0
2013-07-12 14:35:00,53.87,53.88,53.85,53.85,6700.0,53.87,53.88,53.85,53.85,6700.0
2013-07-12 14:40:00,53.85,53.86,53.78,53.78,11200.0,53.85,53.86,53.78,53.78,11200.0
2013-07-12 14:45:00,53.78,53.78,53.74,53.75,10100.0,53.78,53.78,53.74,53.75,10100.0
2013-07-12 14:50:00,53.74,53.75,53.71,53.72,13300.0,53.74,53.75,53.71,53.72,13300.0
2013-07-12 14:55:00,53.72,53.75,53.7,53.72,14900.0,53.72,53.75,53.7,53.72,14900.0
2013-07-12 15:00:00,53.73,53.74,53.72,53.73,6700.0,53.73,53.74,53.72,53.73,6700.0
2013-07-12 15:05:00,53.74,53.74,53.69,53.72,14900.0,53.74,53.74,53.69,53.72,14900.0
2013-07-12 15:10:00,53.71,53.72,53.71,53.72,12200.0,53.71,53.72,53.71,53.72,12200.0
2013-07-12 15:15:00,53.72,53.72,53.7,53.71,10900.0,53.72,53.72,53.7,53.71,10900.0
2013-07-12 15:20:00,53.72,53.76,53.72,53.73,16500.0,53.72,53.76,53.72,53.73,16500.0
2013-07-12 15:25:00,53.73,53.74,53.69,53.73,16900.0,53.73,53.74,53.69,53.73,16900.0
2013-07-12 15:30:00,53.73,53.73,53.7,53.72,15800.0,53.73,53.73,53.7,53.72,15800.0
2013-07-12 15:35:00,53.71,53.73,53.7,53.72,16400.0,53.71,53.73,53.7,53.72,16400.0
2013-07-12 15:40:00,53.73,53.77,53.73,53.76,20400.0,53.73,53.77,53.73,53.76,20400.0
2013-07-12 15:45:00,53.77,53.87,53.76,53.87,37200.0,53.77,53.87,53.76,53.87,37200.0
2013-07-12 15:50:00,53.87,53.91,53.86,53.88,62200.0,53.87,53.91,53.86,53.88,62200.0
2013-07-12 15:55:00,53.89,53.97,53.88,53.97,129300.0,53.89,53.97,53.88,53.97,129300.0
2013-07-15 09:30:00,53.91,54.1,53.85,53.87,24300.0,53.91,54.1,53.85,53.87,24300.0
2013-07-15 09:35:00,53.84,53.97,53.72,53.74,12100.0,53.84,53.97,53.72,53.74,12100.0
2013-07-15 09:40:00,53.75,53.77,53.66,53.66,16300.0,53.75,53.77,53.66,53.66,16300.0
2013-07-15 09:45:00,53.65,53.69,53.61,53.66,9300.0,53.65,53.69,53.61,53.66,9300.0
2013-07-15 09:50:00,53.66,53.78,53.63,53.67,10600.0,53.66,53.78,53.63,53.67,10600.0
2013-07-15 09:55:00,53.7,53.74,53.62,53.67,10700.0,53.7,53.74,53.62,53.67,10700.0
2013-07-15 10:00:00,53.64,53.7,53.63,53.64,4700.0,53.64,53.7,53.63,53.64,4700.0
2013-07-15 10:05:00,53.66,53.71,53.63,53.64,10800.0,53.66,53.71,53.63,53.64,10800.0
2013-07-15 10:10:00,53.64,53.71,53.53,53.53,14500.0,53.64,53.71,53.53,53.53,14500.0
2013-07-15 10:15:00,53.53,53.56,53.5,53.53,4600.0,53.53,53.56,53.5,53.53,4600.0
2013-07-15 10:20:00,53.54,53.59,53.51,53.59,17600.0,53.54,53.59,53.51,53.59,17600.0
2013-07-15 10:25:00,53.6,53.65,53.51,53.55,10500.0,53.6,53.65,53.51,53.55,10500.0
2013-07-15 10:30:00,53.56,53.57,53.51,53.53,16600.0,53.56,53.57,53.51,53.53,16600.0
2013-07-15 10:35:00,53.54,53.66,53.53,53.66,3200.0,53.54,53.66,53.53,53.66,3200.0
2013-07-15 10:40:00,53.65,53.68,53.6,53.63,10500.0,53.65,53.68,53.6,53.63,10500.0
2013-07-15 10:45:00,53.64,53.69,53.62,53.69,15400.0,53.64,53.69,53.62,53.69,15400.0
2013-07-15 10:50:00,53.7,53.75,53.69,53.72,12200.0,53.7,53.75,53.69,53.72,12200.0
2013-07-15 10:55:00,53.72,53.77,53.67,53.67,18900.0,53.72,53.77,53.67,53.67,18900.0
2013-07-15 11:00:00,53.66,53.73,53.66,53.67,37800.0,53.66,53.73,53.66,53.67,37800.0
2013-07-15 11:05:00,53.68,53.7,53.65,53.69,14200.0,53.68,53.7,53.65,53.69,14200.0
2013-07-15 11:10:00,53.69,53.69,53.64,53.65,20600.0,53.69,53.69,53.64,53.65,20600.0
2013-07-15 11:15:00,53.67,53.68,53.65,53.67,29200.0,53.67,53.68,53.65,53.67,29200.0
2013-07-15 11:20:00,53.68,53.7,53.61,53.62,33500.0,53.68,53.7,53.61,53.62,33500.0
2013-07-15 11:25:00,53.63,53.64,53.55,53.57,10200.0,53.63,53.64,53.55,53.57,10200.0
2013-07-15 11:30:00,53.57,53.61,53.51,53.61,7800.0,53.57,53.61,53.51,53.61,7800.0
2013-07-15 11:35:00,53.6,53.64,53.54,53.55,26700.0,53.6,53.64,53.54,53.55,26700.0
2013-07-15 11:40:00,53.54,53.54,53.5,53.52,2400.0,53.54,53.54,53.5,53.52,2400.0
2013-07-15 11:45:00,53.52,53.53,53.47,53.48,4500.0,53.52,53.53,53.47,53.48,4500.0
2013-07-15 11:50:00,53.47,53.48,53.45,53.46,5800.0,53.47,53.48,53.45,53.46,5800.0
2013-07-15 11:55:00,53.47,53.49,53.45,53.46,5700.0,53.47,53.49,53.45,53.46,5700.0
2013-07-15 12:00:00,53.46,53.49,53.45,53.48,9700.0,53.46,53.49,53.45,53.48,9700.0
2013-07-15 12:05:00,53.49,53.54,53.48,53.5,7000.0,53.49,53.54,53.48,53.5,7000.0
2013-07-15 12:10:00,53.52,53.52,53.48,53.51,5700.0,53.52,53.52,53.48,53.51,5700.0
2013-07-15 12:15:00,53.5,53.54,53.5,53.53,3700.0,53.5,53.54,53.5,53.53,3700.0
2013-07-15 12:20:00,53.53,53.62,53.52,53.6,7600.0,53.53,53.62,53.52,53.6,7600.0
2013-07-15 12:25:00,53.6,53.63,53.53,53.54,23300.0,53.6,53.63,53.53,53.54,23300.0
2013-07-15 12:30:00,53.53,53.53,53.43,53.43,5700.0,53.53,53.53,53.43,53.43,5700.0
2013-07-15 12:35:00,53.43,53.48,53.42,53.47,8100.0,53.43,53.48,53.42,53.47,8100.0
2013-07-15 12:40:00,53.47,53.53,53.47,53.51,5300.0,53.47,53.53,53.47,53.51,5300.0
2013-07-15 12:45:00,53.5,53.5,53.43,53.48,5200.0,53.5,53.5,53.43,53.48,5200.0
2013-07-15 12:50:00,53.48,53.55,53.47,53.54,5900.0,53.48,53.55,53.47,53.54,5900.0
2013-07-15 12:55:00,53.53,53.6,53.53,53.6,7900.0,53.53,53.6,53.53,53.6,7900.0
2013-07-15 13:00:00,53.6,53.6,53.5,53.55,11800.0,53.6,53.6,53.5,53.55,11800.0
2013-07-15 13:05:00,53.57,53.59,53.52,53.52,21500.0,53.57,53.59,53.52,53.52,21500.0
2013-07-15 13:10:00,53.53,53.53,53.48,53.48,10700.0,53.53,53.53,53.48,53.48,10700.0
2013-07-15 13:15:00,53.48,53.5,53.46,53.5,10900.0,53.48,53.5,53.46,53.5,10900.0
2013-07-15 13:20:00,53.5,53.5,53.44,53.44,3900.0,53.5,53.5,53.44,53.44,3900.0
2013-07-15 13:25:00,53.44,53.49,53.42,53.43,5800.0,53.44,53.49,53.42,53.43,5800.0
2013-07-15 13:30:00,53.42,53.43,53.38,53.39,5400.0,53.42,53.43,53.38,53.39,5400.0
2013-07-15 13:35:00,53.39,53.4,53.38,53.4,8500.0,53.39,53.4,53.38,53.4,8500.0
2013-07-15 13:40:00,53.4,53.45,53.4,53.45,6900.0,53.4,53.45,53.4,53.45,6900.0
2013-07-15 13:45:00,53.45,53.48,53.44,53.48,7400.0,53.45,53.48,53.44,53.48,7400.0
2013-07-15 13:50:00,53.48,53.51,53.46,53.46,11000.0,53.48,53.51,53.46,53.46,11000.0
2013-07-15 13:55:00,53.47,53.48,53.46,53.47,4800.0,53.47,53.48,53.46,53.47,4800.0
2013-07-15 14:00:00,53.47,53.51,53.46,53.5,6200.0,53.47,53.51,53.46,53.5,6200.0
2013-07-15 14:05:00,53.5,53.5,53.46,53.47,6800.0,53.5,53.5,53.46,53.47,6800.0
2013-07-15 14:10:00,53.47,53.51,53.45,53.51,6700.0,53.47,53.51,53.45,53.51,6700.0
2013-07-15 14:15:00,53.52,53.54,53.5,53.53,10600.0,53.52,53.54,53.5,53.53,10600.0
2013-07-15 14:20:00,53.52,53.54,53.5,53.5,7700.0,53.52,53.54,53.5,53.5,7700.0
2013-07-15 14:25:00,53.49,53.51,53.47,53.5,10900.0,53.49,53.51,53.47,53.5,10900.0
2013-07-15 14:30:00,53.49,53.49,53.45,53.45,5400.0,53.49,53.49,53.45,53.45,5400.0
2013-07-15 14:35:00,53.45,53.48,53.45,53.47,5100.0,53.45,53.48,53.45,53.47,5100.0
2013-07-15 14:40:00,53.47,53.48,53.46,53.46,9800.0,53.47,53.48,53.46,53.46,9800.0
2013-07-15 14:45:00,53.47,53.49,53.44,53.47,14600.0,53.47,53.49,53.44,53.47,14600.0
2013-07-15 14:50:00,53.47,53.53,53.46,53.52,9600.0,53.47,53.53,53.46,53.52,9600.0
2013-07-15 14:55:00,53.52,53.58,53.52,53.57,10100.0,53.52,53.58,53.52,53.57,10100.0
2013-07-15 15:00:00,53.58,53.63,53.57,53.6,14800.0,53.58,53.63,53.57,53.6,14800.0
2013-07-15 15:05:00,53.61,53.64,53.6,53.61,11900.0,53.61,53.64,53.6,53.61,11900.0
2013-07-15 15:10:00,53.61,53.65,53.6,53.65,8000.0,53.61,53.65,53.6,53.65,8000.0
2013-07-15 15:15:00,53.64,53.64,53.61,53.62,7800.0,53.64,53.64,53.61,53.62,7800.0
2013-07-15 15:20:00,53.61,53.63,53.6,53.61,17600.0,53.61,53.63,53.6,53.61,17600.0
2013-07-15 15:25:00,53.61,53.62,53.58,53.59,8400.0,53.61,53.62,53.58,53.59,8400.0
2013-07-15 15:30:00,53.59,53.59,53.52,53.53,12900.0,53.59,53.59,53.52,53.53,12900.0
2013-07-15 15:35:00,53.53,53.53,53.45,53.46,20900.0,53.53,53.53,53.45,53.46,20900.0
2013-07-15 15:40:00,53.46,53.47,53.41,53.43,15700.0,53.46,53.47,53.41,53.43,15700.0
2013-07-15 15:45:00,53.43,53.44,53.41,53.42,18500.0,53.43,53.44,53.41,53.42,18500.0
2013-07-15 15:50:00,53.43,53.47,53.42,53.45,19800.0,53.43,53.47,53.42,53.45,19800.0
2013-07-15 15:55:00,53.45,53.51,53.45,53.5,45700.0,53.45,53.51,53.45,53.5,45700.0
2013-07-16 09:30:00,53.44,53.66,53.44,53.53,54400.0,53.44,53.66,53.44,53.53,54400.0
2013-07-16 09:35:00,53.55,53.57,53.41,53.53,20900.0,53.55,53.57,53.41,53.53,20900.0
2013-07-16 09:40:00,53.47,53.49,53.36,53.38,33200.0,53.47,53.49,53.36,53.38,33200.0
2013-07-16 09:45:00,53.39,53.4,53.21,53.23,139000.0,53.39,53.4,53.21,53.23,139000.0
2013-07-16 09:50:00,53.23,53.28,53.1,53.11,21100.0,53.23,53.28,53.1,53.11,21100.0
2013-07-16 09:55:00,53.11,53.21,53.01,53.21,25700.0,53.11,53.21,53.01,53.21,25700.0
2013-07-16 10:00:00,53.2,53.35,53.2,53.3,20800.0,53.2,53.35,53.2,53.3,20800.0
2013-07-16 10:05:00,53.29,53.3,53.13,53.13,17200.0,53.29,53.3,53.13,53.13,17200.0
2013-07-16 10:10:00,53.14,53.33,53.14,53.33,8800.0,53.14,53.33,53.14,53.33,8800.0
2013-07-16 10:15:00,53.33,53.41,53.33,53.39,11200.0,53.33,53.41,53.33,53.39,11200.0
2013-07-16 10:20:00,53.41,53.41,53.31,53.31,12500.0,53.41,53.41,53.31,53.31,12500.0
2013-07-16 10:25:00,53.3,53.36,53.27,53.29,12700.0,53.3,53.36,53.27,53.29,12700.0
2013-07-16 10:30:00,53.29,53.36,53.22,53.3,53000.0,53.29,53.36,53.22,53.3,53000.0
2013-07-16 10:35:00,53.29,53.41,53.29,53.38,12800.0,53.29,53.41,53.29,53.38,12800.0
2013-07-16 10:40:00,53.38,53.41,53.37,53.38,7200.0,53.38,53.41,53.37,53.38,7200.0
2013-07-16 10:45:00,53.38,53.4,53.35,53.39,26800.0,53.38,53.4,53.35,53.39,26800.0
2013-07-16 10:50:00,53.4,53.42,53.27,53.29,17200.0,53.4,53.42,53.27,53.29,17200.0
2013-07-16 10:55:00,53.3,53.32,53.27,53.31,3500.0,53.3,53.32,53.27,53.31,3500.0
2013-07-16 11:00:00,53.35,53.38,53.24,53.27,19500.0,53.35,53.38,53.24,53.27,19500.0
2013-07-16 11:05:00,53.28,53.34,53.27,53.32,4000.0,53.28,53.34,53.27,53.32,4000.0
2013-07-16 11:10:00,53.32,53.35,53.29,53.3,4700.0,53.32,53.35,53.29,53.3,4700.0
2013-07-16 11:15:00,53.32,53.35,53.23,53.24,55000.0,53.32,53.35,53.23,53.24,55000.0
2013-07-16 11:20:00,53.24,53.28,53.21,53.23,27600.0,53.24,53.28,53.21,53.23,27600.0
2013-07-16 11:25:00,53.21,53.22,53.14,53.17,13200.0,53.21,53.22,53.14,53.17,13200.0
2013-07-16 11:30:00,53.17,53.26,53.16,53.23,20500.0,53.17,53.26,53.16,53.23,20500.0
2013-07-16 11:35:00,53.23,53.32,53.22,53.32,6600.0,53.23,53.32,53.22,53.32,6600.0
2013-07-16 11:40:00,53.32,53.36,53.31,53.36,6500.0,53.32,53.36,53.31,53.36,6500.0
2013-07-16 11:45:00,53.36,53.38,53.32,53.32,13200.0,53.36,53.38,53.32,53.32,13200.0
2013-07-16 11:50:00,53.31,53.38,53.27,53.36,6400.0,53.31,53.38,53.27,53.36,6400.0
2013-07-16 11:55:00,53.38,53.39,53.37,53.37,4600.0,53.38,53.39,53.37,53.37,4600.0
2013-07-16 12:00:00,53.36,53.36,53.31,53.33,8600.0,53.36,53.36,53.31,53.33,8600.0
2013-07-16 12:05:00,53.33,53.38,53.33,53.38,6100.0,53.33,53.38,53.33,53.38,6100.0
2013-07-16 12:10:00,53.4,53.4,53.31,53.32,32900.0,53.4,53.4,53.31,53.32,32900.0
2013-07-16 12:15:00,53.32,53.4,53.31,53.39,10700.0,53.32,53.4,53.31,53.39,10700.0
2013-07-16 12:20:00,53.39,53.39,53.31,53.32,16300.0,53.39,53.39,53.31,53.32,16300.0
2013-07-16 12:25:00,53.32,53.34,53.32,53.33,11700.0,53.32,53.34,53.32,53.33,11700.0
2013-07-16 12:30:00,53.32,53.35,53.32,53.32,7600.0,53.32,53.35,53.32,53.32,7600.0
2013-07-16 12:35:00,53.33,53.38,53.32,53.35,7100.0,53.33,53.38,53.32,53.35,7100.0
2013-07-16 12:40:00,53.35,53.36,53.32,53.32,7400.0,53.35,53.36,53.32,53.32,7400.0
2013-07-16 12:45:00,53.32,53.36,53.32,53.33,21800.0,53.32,53.36,53.32,53.33,21800.0
2013-07-16 12:50:00,53.34,53.34,53.3,53.32,24400.0,53.34,53.34,53.3,53.32,24400.0
2013-07-16 12:55:00,53.31,53.33,53.3,53.3,8200.0,53.31,53.33,53.3,53.3,8200.0
2013-07-16 13:00:00,53.31,53.36,53.31,53.36,5100.0,53.31,53.36,53.31,53.36,5100.0
2013-07-16 13:05:00,53.36,53.37,53.36,53.36,4100.0,53.36,53.37,53.36,53.36,4100.0
2013-07-16 13:10:00,53.36,53.37,53.34,53.35,16100.0,53.36,53.37,53.34,53.35,16100.0
2013-07-16 13:15:00,53.36,53.38,53.35,53.38,12100.0,53.36,53.38,53.35,53.38,12100.0
2013-07-16 13:20:00,53.38,53.41,53.38,53.4,7300.0,53.38,53.41,53.38,53.4,7300.0
2013-07-16 13:25:00,53.39,53.39,53.35,53.36,5900.0,53.39,53.39,53.35,53.36,5900.0
2013-07-16 13:30:00,53.35,53.35,53.28,53.32,17600.0,53.35,53.35,53.28,53.32,17600.0
2013-07-16 13:35:00,53.31,53.33,53.3,53.32,16100.0,53.31,53.33,53.3,53.32,16100.0
2013-07-16 13:40:00,53.32,53.34,53.3,53.3,12200.0,53.32,53.34,53.3,53.3,12200.0
2013-07-16 13:45:00,53.3,53.31,53.24,53.24,16100.0,53.3,53.31,53.24,53.24,16100.0
2013-07-16 13:50:00,53.23,53.29,53.21,53.28,29700.0,53.23,53.29,53.21,53.28,29700.0
2013-07-16 13:55:00,53.28,53.29,53.27,53.29,16500.0,53.28,53.29,53.27,53.29,16500.0
2013-07-16 14:00:00,53.31,53.35,53.27,53.3,12700.0,53.31,53.35,53.27,53.3,12700.0
2013-07-16 14:05:00,53.3,53.34,53.3,53.33,32400.0,53.3,53.34,53.3,53.33,32400.0
2013-07-16 14:10:00,53.34,53.34,53.27,53.27,14700.0,53.34,53.34,53.27,53.27,14700.0
2013-07-16 14:15:00,53.27,53.28,53.26,53.27,19400.0,53.27,53.28,53.26,53.27,19400.0
2013-07-16 14:20:00,53.27,53.33,53.27,53.32,16500.0,53.27,53.33,53.27,53.32,16500.0
2013-07-16 14:25:00,53.32,53.35,53.32,53.35,16700.0,53.32,53.35,53.32,53.35,16700.0
2013-07-16 14:30:00,53.35,53.38,53.32,53.38,39700.0,53.35,53.38,53.32,53.38,39700.0
2013-07-16 14:35:00,53.38,53.38,53.33,53.33,10500.0,53.38,53.38,53.33,53.33,10500.0
2013-07-16 14:40:00,53.33,53.36,53.33,53.33,34400.0,53.33,53.36,53.33,53.33,34400.0
2013-07-16 14:45:00,53.34,53.34,53.32,53.32,19100.0,53.34,53.34,53.32,53.32,19100.0
2013-07-16 14:50:00,53.32,53.32,53.3,53.32,20000.0,53.32,53.32,53.3,53.32,20000.0
2013-07-16 14:55:00,53.32,53.32,53.27,53.27,31200.0,53.32,53.32,53.27,53.27,31200.0
2013-07-16 15:00:00,53.27,53.27,53.2,53.2,9700.0,53.27,53.27,53.2,53.2,9700.0
2013-07-16 15:05:00,53.2,53.2,53.11,53.11,48900.0,53.2,53.2,53.11,53.11,48900.0
2013-07-16 15:10:00,53.11,53.12,53.06,53.07,29000.0,53.11,53.12,53.06,53.07,29000.0
2013-07-16 15:15:00,53.07,53.08,53.03,53.06,42400.0,53.07,53.08,53.03,53.06,42400.0
2013-07-16 15:20:00,53.06,53.11,53.05,53.1,21800.0,53.06,53.11,53.05,53.1,21800.0
2013-07-16 15:25:00,53.11,53.13,53.11,53.12,17700.0,53.11,53.13,53.11,53.12,17700.0
2013-07-16 15:30:00,53.12,53.16,53.11,53.16,28800.0,53.12,53.16,53.11,53.16,28800.0
2013-07-16 15:35:00,53.16,53.26,53.16,53.25,35000.0,53.16,53.26,53.16,53.25,35000.0
2013-07-16 15:40:00,53.26,53.26,53.24,53.25,41100.0,53.26,53.26,53.24,53.25,41100.0
2013-07-16 15:45:00,53.25,53.26,53.24,53.25,44500.0,53.25,53.26,53.24,53.25,44500.0
2013-07-16 15:50:00,53.24,53.25,53.16,53.17,99200.0,53.24,53.25,53.16,53.17,99200.0
2013-07-16 15:55:00,53.18,53.18,53.12,53.17,87400.0,53.18,53.18,53.12,53.17,87400.0
2013-07-17 09:30:00,53.18,53.6,53.18,53.44,36700.0,53.18,53.6,53.18,53.44,36700.0
2013-07-17 09:35:00,53.44,53.47,53.32,53.42,14400.0,53.44,53.47,53.32,53.42,14400.0
2013-07-17 09:40:00,53.41,53.46,53.23,53.35,18200.0,53.41,53.46,53.23,53.35,18200.0
2013-07-17 09:45:00,53.37,53.4,53.18,53.19,8300.0,53.37,53.4,53.18,53.19,8300.0
2013-07-17 09:50:00,53.18,53.28,53.18,53.23,9000.0,53.18,53.28,53.18,53.23,9000.0
2013-07-17 09:55:00,53.25,53.28,53.23,53.25,6900.0,53.25,53.28,53.23,53.25,6900.0
2013-07-17 10:00:00,53.25,53.26,53.22,53.24,34500.0,53.25,53.26,53.22,53.24,34500.0
2013-07-17 10:05:00,53.25,53.27,53.22,53.23,20800.0,53.25,53.27,53.22,53.23,20800.0
2013-07-17 10:10:00,53.25,53.27,53.22,53.25,23200.0,53.25,53.27,53.22,53.25,23200.0
2013-07-17 10:15:00,53.24,53.26,53.23,53.26,5000.0,53.24,53.26,53.23,53.26,5000.0
2013-07-17 10:20:00,53.25,53.26,53.23,53.25,10300.0,53.25,53.26,53.23,53.25,10300.0
2013-07-17 10:25:00,53.25,53.26,53.23,53.25,18400.0,53.25,53.26,53.23,53.25,18400.0
2013-07-17 10:30:00,53.25,53.27,53.23,53.25,19100.0,53.25,53.27,53.23,53.25,19100.0
2013-07-17 10:35:00,53.25,53.29,53.22,53.24,32200.0,53.25,53.29,53.22,53.24,32200.0
2013-07-17 10:40:00,53.23,53.26,53.15,53.22,13100.0,53.23,53.26,53.15,53.22,13100.0
2013-07-17 10:45:00,53.23,53.31,53.19,53.31,20300.0,53.23,53.31,53.19,53.31,20300.0
2013-07-17 10:50:00,53.31,53.36,53.29,53.36,5800.0,53.31,53.36,53.29,53.36,5800.0
2013-07-17 10:55:00,53.36,53.41,53.33,53.34,9600.0,53.36,53.41,53.33,53.34,9600.0
2013-07-17 11:00:00,53.34,53.34,53.22,53.24,51300.0,53.34,53.34,53.22,53.24,51300.0
2013-07-17 11:05:00,53.25,53.27,53.23,53.27,45200.0,53.25,53.27,53.23,53.27,45200.0
2013-07-17 11:10:00,53.27,53.28,53.21,53.22,20100.0,53.27,53.28,53.21,53.22,20100.0
2013-07-17 11:15:00,53.22,53.32,53.22,53.3,5300.0,53.22,53.32,53.22,53.3,5300.0
2013-07-17 11:20:00,53.3,53.31,53.16,53.16,11600.0,53.3,53.31,53.16,53.16,11600.0
2013-07-17 11:25:00,53.16,53.2,53.12,53.2,6500.0,53.16,53.2,53.12,53.2,6500.0
2013-07-17 11:30:00,53.22,53.26,53.21,53.26,20400.0,53.22,53.26,53.21,53.26,20400.0
2013-07-17 11:35:00,53.28,53.28,53.25,53.28,6000.0,53.28,53.28,53.25,53.28,6000.0
2013-07-17 11:40:00,53.3,53.3,53.25,53.26,4700.0,53.3,53.3,53.25,53.26,4700.0
2013-07-17 11:45:00,53.26,53.28,53.23,53.27,10200.0,53.26,53.28,53.23,53.27,10200.0
2013-07-17 11:50:00,53.27,53.27,53.21,53.24,6900.0,53.27,53.27,53.21,53.24,6900.0
2013-07-17 11:55:00,53.25,53.3,53.25,53.28,4100.0,53.25,53.3,53.25,53.28,4100.0
2013-07-17 12:00:00,53.27,53.3,53.24,53.3,7000.0,53.27,53.3,53.24,53.3,7000.0
2013-07-17 12:05:00,53.3,53.34,53.3,53.31,7000.0,53.3,53.34,53.3,53.31,7000.0
2013-07-17 12:10:00,53.31,53.36,53.31,53.34,8100.0,53.31,53.36,53.31,53.34,8100.0
2013-07-17 12:15:00,53.34,53.45,53.34,53.44,16300.0,53.34,53.45,53.34,53.44,16300.0
2013-07-17 12:20:00,53.43,53.43,53.3,53.33,23500.0,53.43,53.43,53.3,53.33,23500.0
2013-07-17 12:25:00,53.33,53.34,53.24,53.25,9700.0,53.33,53.34,53.24,53.25,9700.0
2013-07-17 12:30:00,53.25,53.33,53.25,53.25,19800.0,53.25,53.33,53.25,53.25,19800.0
2013-07-17 12:35:00,53.26,53.29,53.26,53.29,1600.0,53.26,53.29,53.26,53.29,1600.0
2013-07-17 12:40:00,53.28,53.31,53.24,53.31,5000.0,53.28,53.31,53.24,53.31,5000.0
2013-07-17 12:45:00,53.33,53.34,53.29,53.29,6400.0,53.33,53.34,53.29,53.29,6400.0
2013-07-17 12:50:00,53.3,53.3,53.28,53.28,2400.0,53.3,53.3,53.28,53.28,2400.0
2013-07-17 12:55:00,53.29,53.29,53.24,53.28,23600.0,53.29,53.29,53.24,53.28,23600.0
2013-07-17 13:00:00,53.29,53.3,53.23,53.24,8500.0,53.29,53.3,53.23,53.24,8500.0
2013-07-17 13:05:00,53.23,53.23,53.22,53.23,3600.0,53.23,53.23,53.22,53.23,3600.0
2013-07-17 13:10:00,53.24,53.26,53.23,53.24,6700.0,53.24,53.26,53.23,53.24,6700.0
2013-07-17 13:15:00,53.23,53.26,53.22,53.26,5700.0,53.23,53.26,53.22,53.26,5700.0
2013-07-17 13:20:00,53.27,53.3,53.2,53.2,6000.0,53.27,53.3,53.2,53.2,6000.0
2013-07-17 13:25:00,53.21,53.25,53.18,53.18,19000.0,53.21,53.25,53.18,53.18,19000.0
2013-07-17 13:30:00,53.17,53.17,53.11,53.11,5500.0,53.17,53.17,53.11,53.11,5500.0
2013-07-17 13:35:00,53.11,53.12,53.1,53.11,5400.0,53.11,53.12,53.1,53.11,5400.0
2013-07-17 13:40:00,53.13,53.17,53.12,53.12,4300.0,53.13,53.17,53.12,53.12,4300.0
2013-07-17 13:45:00,53.11,53.12,53.08,53.12,3300.0,53.11,53.12,53.08,53.12,3300.0
2013-07-17 13:50:00,53.15,53.24,53.15,53.24,4500.0,53.15,53.24,53.15,53.24,4500.0
2013-07-17 13:55:00,53.24,53.25,53.2,53.22,5400.0,53.24,53.25,53.2,53.22,5400.0
2013-07-17 14:00:00,53.24,53.25,53.23,53.23,4900.0,53.24,53.25,53.23,53.23,4900.0
2013-07-17 14:05:00,53.23,53.23,53.16,53.18,40900.0,53.23,53.23,53.16,53.18,40900.0
2013-07-17 14:10:00,53.17,53.17,53.13,53.13,9400.0,53.17,53.17,53.13,53.13,9400.0
2013-07-17 14:15:00,53.12,53.15,53.11,53.15,6500.0,53.12,53.15,53.11,53.15,6500.0
2013-07-17 14:20:00,53.15,53.17,53.12,53.17,6300.0,53.15,53.17,53.12,53.17,6300.0
2013-07-17 14:25:00,53.18,53.19,53.14,53.14,7300.0,53.18,53.19,53.14,53.14,7300.0
2013-07-17 14:30:00,53.14,53.15,53.12,53.14,6400.0,53.14,53.15,53.12,53.14,6400.0
2013-07-17 14:35:00,53.14,53.17,53.14,53.15,5900.0,53.14,53.17,53.14,53.15,5900.0
2013-07-17 14:40:00,53.14,53.14,53.09,53.09,5100.0,53.14,53.14,53.09,53.09,5100.0
2013-07-17 14:45:00,53.08,53.08,53.0,53.03,39700.0,53.08,53.08,53.0,53.03,39700.0
2013-07-17 14:50:00,53.04,53.08,53.04,53.08,4400.0,53.04,53.08,53.04,53.08,4400.0
2013-07-17 14:55:00,53.08,53.1,53.06,53.1,6200.0,53.08,53.1,53.06,53.1,6200.0
2013-07-17 15:00:00,53.11,53.14,53.08,53.08,7000.0,53.11,53.14,53.08,53.08,7000.0
2013-07-17 15:05:00,53.08,53.08,53.05,53.07,13800.0,53.08,53.08,53.05,53.07,13800.0
2013-07-17 15:10:00,53.07,53.1,53.05,53.06,9500.0,53.07,53.1,53.05,53.06,9500.0
2013-07-17 15:15:00,53.06,53.09,53.04,53.07,12500.0,53.06,53.09,53.04,53.07,12500.0
2013-07-17 15:20:00,53.08,53.1,53.05,53.08,12600.0,53.08,53.1,53.05,53.08,12600.0
2013-07-17 15:25:00,53.08,53.12,53.07,53.07,12500.0,53.08,53.12,53.07,53.07,12500.0
2013-07-17 15:30:00,53.07,53.1,52.99,52.99,16200.0,53.07,53.1,52.99,52.99,16200.0
2013-07-17 15:35:00,52.99,53.03,52.98,52.99,13200.0,52.99,53.03,52.98,52.99,13200.0
2013-07-17 15:40:00,53.0,53.03,52.99,53.03,10200.0,53.0,53.03,52.99,53.03,10200.0
2013-07-17 15:45:00,53.02,53.03,52.96,52.97,27800.0,53.02,53.03,52.96,52.97,27800.0
2013-07-17 15:50:00,52.97,53.02,52.97,53.0,52300.0,52.97,53.02,52.97,53.0,52300.0
2013-07-17 15:55:00,53.01,53.11,53.0,53.11,94800.0,53.01,53.11,53.0,53.11,94800.0
2013-07-18 09:30:00,53.27,53.53,53.1,53.47,24400.0,53.27,53.53,53.1,53.47,24400.0
2013-07-18 09:35:00,53.51,53.6,53.41,53.44,16100.0,53.51,53.6,53.41,53.44,16100.0
2013-07-18 09:40:00,53.44,53.48,53.3,53.42,11900.0,53.44,53.48,53.3,53.42,11900.0
2013-07-18 09:45:00,53.42,53.6,53.36,53.54,9900.0,53.42,53.6,53.36,53.54,9900.0
2013-07-18 09:50:00,53.46,53.56,53.42,53.51,10100.0,53.46,53.56,53.42,53.51,10100.0
2013-07-18 09:55:00,53.5,53.65,53.5,53.61,9300.0,53.5,53.65,53.5,53.61,9300.0
2013-07-18 10:00:00,53.69,53.7,53.54,53.62,6400.0,53.69,53.7,53.54,53.62,6400.0
2013-07-18 10:05:00,53.59,53.66,53.59,53.64,11900.0,53.59,53.66,53.59,53.64,11900.0
2013-07-18 10:10:00,53.62,53.69,53.6,53.66,7800.0,53.62,53.69,53.6,53.66,7800.0
2013-07-18 10:15:00,53.66,53.75,53.66,53.74,13800.0,53.66,53.75,53.66,53.74,13800.0
2013-07-18 10:20:00,53.74,53.85,53.74,53.75,21100.0,53.74,53.85,53.74,53.75,21100.0
2013-07-18 10:25:00,53.77,53.84,53.76,53.8,15100.0,53.77,53.84,53.76,53.8,15100.0
2013-07-18 10:30:00,53.8,53.85,53.76,53.82,13100.0,53.8,53.85,53.76,53.82,13100.0
2013-07-18 10:35:00,53.82,53.88,53.79,53.86,9200.0,53.82,53.88,53.79,53.86,9200.0
2013-07-18 10:40:00,53.86,53.87,53.83,53.86,7100.0,53.86,53.87,53.83,53.86,7100.0
2013-07-18 10:45:00,53.85,53.87,53.81,53.86,6400.0,53.85,53.87,53.81,53.86,6400.0
2013-07-18 10:50:00,53.87,53.93,53.87,53.91,13100.0,53.87,53.93,53.87,53.91,13100.0
2013-07-18 10:55:00,53.92,53.93,53.87,53.89,36700.0,53.92,53.93,53.87,53.89,36700.0
2013-07-18 11:00:00,53.9,53.93,53.88,53.91,12500.0,53.9,53.93,53.88,53.91,12500.0
2013-07-18 11:05:00,53.9,53.92,53.87,53.89,7000.0,53.9,53.92,53.87,53.89,7000.0
2013-07-18 11:10:00,53.88,53.91,53.88,53.9,11300.0,53.88,53.91,53.88,53.9,11300.0
2013-07-18 11:15:00,53.9,53.94,53.89,53.92,17000.0,53.9,53.94,53.89,53.92,17000.0
2013-07-18 11:20:00,53.91,53.92,53.85,53.87,8000.0,53.91,53.92,53.85,53.87,8000.0
2013-07-18 11:25:00,53.86,53.87,53.8,53.83,5300.0,53.86,53.87,53.8,53.83,5300.0
2013-07-18 11:30:00,53.82,53.83,53.8,53.8,4600.0,53.82,53.83,53.8,53.8,4600.0
2013-07-18 11:35:00,53.79,53.8,53.74,53.8,6100.0,53.79,53.8,53.74,53.8,6100.0
2013-07-18 11:40:00,53.81,53.83,53.72,53.72,4400.0,53.81,53.83,53.72,53.72,4400.0
2013-07-18 11:45:00,53.72,53.8,53.71,53.8,10500.0,53.72,53.8,53.71,53.8,10500.0
2013-07-18 11:50:00,53.8,53.85,53.8,53.83,40400.0,53.8,53.85,53.8,53.83,40400.0
2013-07-18 11:55:00,53.83,53.84,53.82,53.82,3000.0,53.83,53.84,53.82,53.82,3000.0
2013-07-18 12:00:00,53.82,53.83,53.8,53.82,4400.0,53.82,53.83,53.8,53.82,4400.0
2013-07-18 12:05:00,53.81,53.89,53.8,53.89,8600.0,53.81,53.89,53.8,53.89,8600.0
2013-07-18 12:10:00,53.86,53.86,53.78,53.83,12500.0,53.86,53.86,53.78,53.83,12500.0
2013-07-18 12:15:00,53.84,53.85,53.82,53.83,2900.0,53.84,53.85,53.82,53.83,2900.0
2013-07-18 12:20:00,53.85,53.86,53.82,53.85,4100.0,53.85,53.86,53.82,53.85,4100.0
2013-07-18 12:25:00,53.86,53.89,53.81,53.81,15400.0,53.86,53.89,53.81,53.81,15400.0
2013-07-18 12:30:00,53.8,53.87,53.79,53.82,26300.0,53.8,53.87,53.79,53.82,26300.0
2013-07-18 12:35:00,53.81,53.81,53.7,53.71,5900.0,53.81,53.81,53.7,53.71,5900.0
2013-07-18 12:40:00,53.71,53.71,53.65,53.66,4000.0,53.71,53.71,53.65,53.66,4000.0
2013-07-18 12:45:00,53.65,53.66,53.64,53.66,4300.0,53.65,53.66,53.64,53.66,4300.0
2013-07-18 12:50:00,53.66,53.66,53.61,53.62,3900.0,53.66,53.66,53.61,53.62,3900.0
2013-07-18 12:55:00,53.63,53.64,53.59,53.59,3500.0,53.63,53.64,53.59,53.59,3500.0
2013-07-18 13:00:00,53.61,53.66,53.58,53.66,5500.0,53.61,53.66,53.58,53.66,5500.0
2013-07-18 13:05:00,53.66,53.66,53.62,53.63,3600.0,53.66,53.66,53.62,53.63,3600.0
2013-07-18 13:10:00,53.63,53.64,53.62,53.64,4100.0,53.63,53.64,53.62,53.64,4100.0
2013-07-18 13:15:00,53.63,53.65,53.54,53.54,6500.0,53.63,53.65,53.54,53.54,6500.0
2013-07-18 13:20:00,53.52,53.56,53.5,53.56,3500.0,53.52,53.56,53.5,53.56,3500.0
2013-07-18 13:25:00,53.56,53.56,53.52,53.54,6900.0,53.56,53.56,53.52,53.54,6900.0
2013-07-18 13:30:00,53.53,53.53,53.5,53.51,5200.0,53.53,53.53,53.5,53.51,5200.0
2013-07-18 13:35:00,53.52,53.59,53.52,53.59,2100.0,53.52,53.59,53.52,53.59,2100.0
2013-07-18 13:40:00,53.58,53.65,53.58,53.64,8500.0,53.58,53.65,53.58,53.64,8500.0
2013-07-18 13:45:00,53.64,53.65,53.58,53.58,7200.0,53.64,53.65,53.58,53.58,7200.0
2013-07-18 13:50:00,53.58,53.58,53.52,53.52,6100.0,53.58,53.58,53.52,53.52,6100.0
2013-07-18 13:55:00,53.52,53.56,53.52,53.56,4100.0,53.52,53.56,53.52,53.56,4100.0
2013-07-18 14:00:00,53.56,53.58,53.55,53.57,6300.0,53.56,53.58,53.55,53.57,6300.0
2013-07-18 14:05:00,53.59,53.62,53.58,53.62,5300.0,53.59,53.62,53.58,53.62,5300.0
2013-07-18 14:10:00,53.63,53.67,53.63,53.67,6200.0,53.63,53.67,53.63,53.67,6200.0
2013-07-18 14:15:00,53.66,53.68,53.65,53.65,8700.0,53.66,53.68,53.65,53.65,8700.0
2013-07-18 14:20:00,53.66,53.73,53.66,53.7,6600.0,53.66,53.73,53.66,53.7,6600.0
2013-07-18 14:25:00,53.7,53.71,53.67,53.7,5300.0,53.7,53.71,53.67,53.7,5300.0
2013-07-18 14:30:00,53.7,53.75,53.7,53.74,6000.0,53.7,53.75,53.7,53.74,6000.0
2013-07-18 14:35:00,53.73,53.74,53.71,53.73,6000.0,53.73,53.74,53.71,53.73,6000.0
2013-07-18 14:40:00,53.74,53.79,53.73,53.78,13800.0,53.74,53.79,53.73,53.78,13800.0
2013-07-18 14:45:00,53.77,53.78,53.74,53.75,5800.0,53.77,53.78,53.74,53.75,5800.0
2013-07-18 14:50:00,53.75,53.78,53.74,53.77,4700.0,53.75,53.78,53.74,53.77,4700.0
2013-07-18 14:55:00,53.77,53.79,53.74,53.77,16400.0,53.77,53.79,53.74,53.77,16400.0
2013-07-18 15:00:00,53.77,53.77,53.69,53.7,3400.0,53.77,53.77,53.69,53.7,3400.0
2013-07-18 15:05:00,53.69,53.7,53.67,53.7,7900.0,53.69,53.7,53.67,53.7,7900.0
2013-07-18 15:10:00,53.7,53.71,53.68,53.69,6500.0,53.7,53.71,53.68,53.69,6500.0
2013-07-18 15:15:00,53.69,53.71,53.67,53.7,5800.0,53.69,53.71,53.67,53.7,5800.0
2013-07-18 15:20:00,53.7,53.71,53.69,53.71,9000.0,53.7,53.71,53.69,53.71,9000.0
2013-07-18 15:25:00,53.71,53.75,53.7,53.74,9300.0,53.71,53.75,53.7,53.74,9300.0
2013-07-18 15:30:00,53.74,53.78,53.74,53.76,10800.0,53.74,53.78,53.74,53.76,10800.0
2013-07-18 15:35:00,53.76,53.76,53.72,53.72,11400.0,53.76,53.76,53.72,53.72,11400.0
2013-07-18 15:40:00,53.72,53.76,53.7,53.75,11600.0,53.72,53.76,53.7,53.75,11600.0
2013-07-18 15:45:00,53.76,53.79,53.75,53.79,17200.0,53.76,53.79,53.75,53.79,17200.0
2013-07-18 15:50:00,53.79,53.79,53.72,53.72,20600.0,53.79,53.79,53.72,53.72,20600.0
2013-07-18 15:55:00,53.73,53.73,53.67,53.69,62600.0,53.73,53.73,53.67,53.69,62600.0
2013-07-19 09:30:00,53.75,54.03,53.19,53.86,227700.0,53.75,54.03,53.19,53.86,227700.0
2013-07-19 09:35:00,53.86,54.0,53.81,53.87,27100.0,53.86,54.0,53.81,53.87,27100.0
2013-07-19 09:40:00,53.86,54.0,53.81,53.96,12000.0,53.86,54.0,53.81,53.96,12000.0
2013-07-19 09:45:00,53.93,53.97,53.82,53.82,12900.0,53.93,53.97,53.82,53.82,12900.0
2013-07-19 09:50:00,53.81,53.81,53.66,53.7,8200.0,53.81,53.81,53.66,53.7,8200.0
2013-07-19 09:55:00,53.7,53.79,53.65,53.71,11700.0,53.7,53.79,53.65,53.71,11700.0
2013-07-19 10:00:00,53.7,53.78,53.66,53.66,7900.0,53.7,53.78,53.66,53.66,7900.0
2013-07-19 10:05:00,53.66,53.75,53.64,53.7,11800.0,53.66,53.75,53.64,53.7,11800.0
2013-07-19 10:10:00,53.69,53.71,53.66,53.68,4800.0,53.69,53.71,53.66,53.68,4800.0
2013-07-19 10:15:00,53.68,53.68,53.59,53.6,6000.0,53.68,53.68,53.59,53.6,6000.0
2013-07-19 10:20:00,53.58,53.58,53.53,53.58,9900.0,53.58,53.58,53.53,53.58,9900.0
2013-07-19 10:25:00,53.57,53.57,53.49,53.51,7700.0,53.57,53.57,53.49,53.51,7700.0
2013-07-19 10:30:00,53.51,53.69,53.5,53.69,19700.0,53.51,53.69,53.5,53.69,19700.0
2013-07-19 10:35:00,53.69,53.69,53.61,53.61,5600.0,53.69,53.69,53.61,53.61,5600.0
2013-07-19 10:40:00,53.6,53.62,53.55,53.58,5300.0,53.6,53.62,53.55,53.58,5300.0
2013-07-19 10:45:00,53.6,53.63,53.6,53.61,3200.0,53.6,53.63,53.6,53.61,3200.0
2013-07-19 10:50:00,53.61,53.74,53.61,53.74,20400.0,53.61,53.74,53.61,53.74,20400.0
2013-07-19 10:55:00,53.74,53.75,53.62,53.63,12100.0,53.74,53.75,53.62,53.63,12100.0
2013-07-19 11:00:00,53.63,53.64,53.61,53.63,15700.0,53.63,53.64,53.61,53.63,15700.0
2013-07-19 11:05:00,53.62,53.66,53.61,53.66,5800.0,53.62,53.66,53.61,53.66,5800.0
2013-07-19 11:10:00,53.66,53.68,53.64,53.65,4000.0,53.66,53.68,53.64,53.65,4000.0
2013-07-19 11:15:00,53.65,53.65,53.52,53.52,5700.0,53.65,53.65,53.52,53.52,5700.0
2013-07-19 11:20:00,53.53,53.6,53.52,53.6,4500.0,53.53,53.6,53.52,53.6,4500.0
2013-07-19 11:25:00,53.6,53.64,53.6,53.64,3500.0,53.6,53.64,53.6,53.64,3500.0
2013-07-19 11:30:00,53.64,53.64,53.54,53.54,7400.0,53.64,53.64,53.54,53.54,7400.0
2013-07-19 11:35:00,53.55,53.56,53.53,53.55,4500.0,53.55,53.56,53.53,53.55,4500.0
2013-07-19 11:40:00,53.56,53.57,53.53,53.53,2300.0,53.56,53.57,53.53,53.53,2300.0
2013-07-19 11:45:00,53.54,53.54,53.46,53.46,5900.0,53.54,53.54,53.46,53.46,5900.0
2013-07-19 11:50:00,53.45,53.53,53.43,53.53,6700.0,53.45,53.53,53.43,53.53,6700.0
2013-07-19 11:55:00,53.53,53.57,53.53,53.57,9700.0,53.53,53.57,53.53,53.57,9700.0
2013-07-19 12:00:00,53.58,53.6,53.51,53.51,4700.0,53.58,53.6,53.51,53.51,4700.0
2013-07-19 12:05:00,53.51,53.57,53.51,53.57,2800.0,53.51,53.57,53.51,53.57,2800.0
2013-07-19 12:10:00,53.56,53.56,53.51,53.51,3100.0,53.56,53.56,53.51,53.51,3100.0
2013-07-19 12:15:00,53.5,53.59,53.5,53.59,3900.0,53.5,53.59,53.5,53.59,3900.0
2013-07-19 12:20:00,53.6,53.6,53.55,53.58,5000.0,53.6,53.6,53.55,53.58,5000.0
2013-07-19 12:25:00,53.58,53.58,53.53,53.53,2900.0,53.58,53.58,53.53,53.53,2900.0
2013-07-19 12:30:00,53.51,53.53,53.51,53.53,1600.0,53.51,53.53,53.51,53.53,1600.0
2013-07-19 12:35:00,53.52,53.54,53.51,53.53,3600.0,53.52,53.54,53.51,53.53,3600.0
2013-07-19 12:40:00,53.53,53.55,53.51,53.55,2900.0,53.53,53.55,53.51,53.55,2900.0
2013-07-19 12:45:00,53.55,53.57,53.51,53.51,1700.0,53.55,53.57,53.51,53.51,1700.0
2013-07-19 12:50:00,53.51,53.51,53.48,53.48,3100.0,53.51,53.51,53.48,53.48,3100.0
2013-07-19 12:55:00,53.48,53.56,53.48,53.56,5200.0,53.48,53.56,53.48,53.56,5200.0
2013-07-19 13:00:00,53.56,53.59,53.55,53.55,2800.0,53.56,53.59,53.55,53.55,2800.0
2013-07-19 13:05:00,53.54,53.59,53.52,53.54,21900.0,53.54,53.59,53.52,53.54,21900.0
2013-07-19 13:10:00,53.54,53.59,53.53,53.58,16600.0,53.54,53.59,53.53,53.58,16600.0
2013-07-19 13:15:00,53.58,53.6,53.55,53.6,5000.0,53.58,53.6,53.55,53.6,5000.0
2013-07-19 13:20:00,53.6,53.6,53.58,53.58,2000.0,53.6,53.6,53.58,53.58,2000.0
2013-07-19 13:25:00,53.58,53.59,53.52,53.59,9500.0,53.58,53.59,53.52,53.59,9500.0
2013-07-19 13:30:00,53.58,53.67,53.58,53.67,7200.0,53.58,53.67,53.58,53.67,7200.0
2013-07-19 13:35:00,53.67,53.68,53.6,53.6,5800.0,53.67,53.68,53.6,53.6,5800.0
2013-07-19 13:40:00,53.59,53.63,53.57,53.63,13700.0,53.59,53.63,53.57,53.63,13700.0
2013-07-19 13:45:00,53.62,53.63,53.59,53.59,6100.0,53.62,53.63,53.59,53.59,6100.0
2013-07-19 13:50:00,53.6,53.62,53.6,53.62,1800.0,53.6,53.62,53.6,53.62,1800.0
2013-07-19 13:55:00,53.62,53.63,53.59,53.59,12700.0,53.62,53.63,53.59,53.59,12700.0
2013-07-19 14:00:00,53.6,53.63,53.59,53.63,11800.0,53.6,53.63,53.59,53.63,11800.0
2013-07-19 14:05:00,53.64,53.66,53.62,53.62,18400.0,53.64,53.66,53.62,53.62,18400.0
2013-07-19 14:10:00,53.62,53.66,53.61,53.62,5300.0,53.62,53.66,53.61,53.62,5300.0
2013-07-19 14:15:00,53.6,53.62,53.59,53.62,3500.0,53.6,53.62,53.59,53.62,3500.0
2013-07-19 14:20:00,53.62,53.63,53.59,53.59,4900.0,53.62,53.63,53.59,53.59,4900.0
2013-07-19 14:25:00,53.6,53.65,53.6,53.65,3300.0,53.6,53.65,53.6,53.65,3300.0
2013-07-19 14:30:00,53.65,53.66,53.62,53.62,4000.0,53.65,53.66,53.62,53.62,4000.0
2013-07-19 14:35:00,53.62,53.64,53.62,53.62,2700.0,53.62,53.64,53.62,53.62,2700.0
2013-07-19 14:40:00,53.61,53.61,53.56,53.56,4700.0,53.61,53.61,53.56,53.56,4700.0
2013-07-19 14:45:00,53.56,53.58,53.55,53.56,6500.0,53.56,53.58,53.55,53.56,6500.0
2013-07-19 14:50:00,53.55,53.55,53.52,53.52,5900.0,53.55,53.55,53.52,53.52,5900.0
2013-07-19 14:55:00,53.52,53.54,53.52,53.54,13300.0,53.52,53.54,53.52,53.54,13300.0
2013-07-19 15:00:00,53.55,53.57,53.54,53.55,4700.0,53.55,53.57,53.54,53.55,4700.0
2013-07-19 15:05:00,53.56,53.59,53.54,53.54,5000.0,53.56,53.59,53.54,53.54,5000.0
2013-07-19 15:10:00,53.55,53.55,53.52,53.52,3700.0,53.55,53.55,53.52,53.52,3700.0
2013-07-19 15:15:00,53.53,53.56,53.51,53.51,4700.0,53.53,53.56,53.51,53.51,4700.0
2013-07-19 15:20:00,53.51,53.52,53.5,53.5,3400.0,53.51,53.52,53.5,53.5,3400.0
2013-07-19 15:25:00,53.5,53.51,53.46,53.51,4700.0,53.5,53.51,53.46,53.51,4700.0
2013-07-19 15:30:00,53.5,53.54,53.5,53.54,8500.0,53.5,53.54,53.5,53.54,8500.0
2013-07-19 15:35:00,53.55,53.55,53.49,53.5,5600.0,53.55,53.55,53.49,53.5,5600.0
2013-07-19 15:40:00,53.5,53.56,53.5,53.55,7700.0,53.5,53.56,53.5,53.55,7700.0
2013-07-19 15:45:00,53.56,53.58,53.55,53.57,9500.0,53.56,53.58,53.55,53.57,9500.0
2013-07-19 15:50:00,53.57,53.58,53.55,53.55,16100.0,53.57,53.58,53.55,53.55,16100.0
2013-07-19 15:55:00,53.55,53.58,53.52,53.56,49700.0,53.55,53.58,53.52,53.56,49700.0
2013-07-22 09:30:00,53.82,53.91,53.47,53.57,62500.0,53.82,53.91,53.47,53.57,62500.0
2013-07-22 09:35:00,53.6,53.76,53.58,53.59,8500.0,53.6,53.76,53.58,53.59,8500.0
2013-07-22 09:40:00,53.6,53.6,53.38,53.51,19200.0,53.6,53.6,53.38,53.51,19200.0
2013-07-22 09:45:00,53.54,53.55,53.42,53.49,14800.0,53.54,53.55,53.42,53.49,14800.0
2013-07-22 09:50:00,53.49,53.5,53.39,53.41,12200.0,53.49,53.5,53.39,53.41,12200.0
2013-07-22 09:55:00,53.4,53.43,53.26,53.35,10200.0,53.4,53.43,53.26,53.35,10200.0
2013-07-22 10:00:00,53.31,53.35,53.25,53.35,14100.0,53.31,53.35,53.25,53.35,14100.0
2013-07-22 10:05:00,53.34,53.49,53.34,53.45,11300.0,53.34,53.49,53.34,53.45,11300.0
2013-07-22 10:10:00,53.45,53.49,53.41,53.43,8000.0,53.45,53.49,53.41,53.43,8000.0
2013-07-22 10:15:00,53.43,53.43,53.38,53.41,8300.0,53.43,53.43,53.38,53.41,8300.0
2013-07-22 10:20:00,53.41,53.45,53.39,53.43,11700.0,53.41,53.45,53.39,53.43,11700.0
2013-07-22 10:25:00,53.42,53.5,53.42,53.43,26600.0,53.42,53.5,53.42,53.43,26600.0
2013-07-22 10:30:00,53.43,53.51,53.4,53.4,10200.0,53.43,53.51,53.4,53.4,10200.0
2013-07-22 10:35:00,53.4,53.54,53.4,53.53,7400.0,53.4,53.54,53.4,53.53,7400.0
2013-07-22 10:40:00,53.54,53.64,53.53,53.64,5600.0,53.54,53.64,53.53,53.64,5600.0
2013-07-22 10:45:00,53.65,53.65,53.55,53.59,9400.0,53.65,53.65,53.55,53.59,9400.0
2013-07-22 10:50:00,53.58,53.65,53.54,53.65,18500.0,53.58,53.65,53.54,53.65,18500.0
2013-07-22 10:55:00,53.66,53.72,53.65,53.65,7500.0,53.66,53.72,53.65,53.65,7500.0
2013-07-22 11:00:00,53.65,53.71,53.63,53.7,5900.0,53.65,53.71,53.63,53.7,5900.0
2013-07-22 11:05:00,53.7,53.7,53.63,53.63,7800.0,53.7,53.7,53.63,53.63,7800.0
2013-07-22 11:10:00,53.64,53.66,53.61,53.64,12300.0,53.64,53.66,53.61,53.64,12300.0
2013-07-22 11:15:00,53.64,53.7,53.63,53.63,14800.0,53.64,53.7,53.63,53.63,14800.0
2013-07-22 11:20:00,53.63,53.7,53.63,53.68,8200.0,53.63,53.7,53.63,53.68,8200.0
2013-07-22 11:25:00,53.69,53.8,53.68,53.8,5400.0,53.69,53.8,53.68,53.8,5400.0
2013-07-22 11:30:00,53.79,53.8,53.71,53.74,29800.0,53.79,53.8,53.71,53.74,29800.0
2013-07-22 11:35:00,53.74,53.83,53.74,53.83,5200.0,53.74,53.83,53.74,53.83,5200.0
2013-07-22 11:40:00,53.82,53.83,53.73,53.73,12600.0,53.82,53.83,53.73,53.73,12600.0
2013-07-22 11:45:00,53.73,53.73,53.7,53.7,7100.0,53.73,53.73,53.7,53.7,7100.0
2013-07-22 11:50:00,53.71,53.73,53.65,53.66,9800.0,53.71,53.73,53.65,53.66,9800.0
2013-07-22 11:55:00,53.67,53.69,53.67,53.67,4200.0,53.67,53.69,53.67,53.67,4200.0
2013-07-22 12:00:00,53.67,53.68,53.63,53.66,9400.0,53.67,53.68,53.63,53.66,9400.0
2013-07-22 12:05:00,53.66,53.7,53.64,53.65,5200.0,53.66,53.7,53.64,53.65,5200.0
2013-07-22 12:10:00,53.7,53.72,53.69,53.7,4300.0,53.7,53.72,53.69,53.7,4300.0
2013-07-22 12:15:00,53.71,53.76,53.71,53.74,3900.0,53.71,53.76,53.71,53.74,3900.0
2013-07-22 12:20:00,53.72,53.72,53.66,53.68,5100.0,53.72,53.72,53.66,53.68,5100.0
2013-07-22 12:25:00,53.68,53.77,53.68,53.77,2900.0,53.68,53.77,53.68,53.77,2900.0
2013-07-22 12:30:00,53.77,53.77,53.68,53.68,4400.0,53.77,53.77,53.68,53.68,4400.0
2013-07-22 12:35:00,53.69,53.76,53.69,53.75,2500.0,53.69,53.76,53.69,53.75,2500.0
2013-07-22 12:40:00,53.75,53.78,53.7,53.71,6300.0,53.75,53.78,53.7,53.71,6300.0
2013-07-22 12:45:00,53.71,53.75,53.71,53.74,4100.0,53.71,53.75,53.71,53.74,4100.0
2013-07-22 12:50:00,53.74,53.83,53.73,53.83,5300.0,53.74,53.83,53.73,53.83,5300.0
2013-07-22 12:55:00,53.83,53.88,53.83,53.87,10500.0,53.83,53.88,53.83,53.87,10500.0
2013-07-22 13:00:00,53.89,53.9,53.78,53.83,7400.0,53.89,53.9,53.78,53.83,7400.0
2013-07-22 13:05:00,53.83,53.9,53.83,53.88,4000.0,53.83,53.9,53.83,53.88,4000.0
2013-07-22 13:10:00,53.87,53.87,53.8,53.81,7200.0,53.87,53.87,53.8,53.81,7200.0
2013-07-22 13:15:00,53.8,53.82,53.8,53.81,5600.0,53.8,53.82,53.8,53.81,5600.0
2013-07-22 13:20:00,53.81,53.82,53.8,53.8,4000.0,53.81,53.82,53.8,53.8,4000.0
2013-07-22 13:25:00,53.79,53.82,53.78,53.82,6500.0,53.79,53.82,53.78,53.82,6500.0
2013-07-22 13:30:00,53.83,53.86,53.79,53.8,4800.0,53.83,53.86,53.79,53.8,4800.0
2013-07-22 13:35:00,53.8,53.85,53.78,53.78,10700.0,53.8,53.85,53.78,53.78,10700.0
2013-07-22 13:40:00,53.78,53.79,53.75,53.78,12800.0,53.78,53.79,53.75,53.78,12800.0
2013-07-22 13:45:00,53.77,53.78,53.72,53.76,5800.0,53.77,53.78,53.72,53.76,5800.0
2013-07-22 13:50:00,53.76,53.8,53.76,53.78,2400.0,53.76,53.8,53.76,53.78,2400.0
2013-07-22 13:55:00,53.77,53.8,53.77,53.8,4400.0,53.77,53.8,53.77,53.8,4400.0
2013-07-22 14:00:00,53.8,53.85,53.77,53.83,5000.0,53.8,53.85,53.77,53.83,5000.0
2013-07-22 14:05:00,53.84,53.88,53.84,53.86,10600.0,53.84,53.88,53.84,53.86,10600.0
2013-07-22 14:10:00,53.85,53.87,53.83,53.84,9000.0,53.85,53.87,53.83,53.84,9000.0
2013-07-22 14:15:00,53.83,53.87,53.8,53.86,8700.0,53.83,53.87,53.8,53.86,8700.0
2013-07-22 14:20:00,53.87,53.87,53.78,53.82,5300.0,53.87,53.87,53.78,53.82,5300.0
2013-07-22 14:25:00,53.82,53.88,53.82,53.86,5700.0,53.82,53.88,53.82,53.86,5700.0
2013-07-22 14:30:00,53.84,53.86,53.83,53.84,3600.0,53.84,53.86,53.83,53.84,3600.0
2013-07-22 14:35:00,53.84,53.85,53.77,53.78,13500.0,53.84,53.85,53.77,53.78,13500.0
2013-07-22 14:40:00,53.78,53.83,53.78,53.82,7400.0,53.78,53.83,53.78,53.82,7400.0
2013-07-22 14:45:00,53.83,53.85,53.79,53.81,6800.0,53.83,53.85,53.79,53.81,6800.0
2013-07-22 14:50:00,53.8,53.82,53.8,53.81,3300.0,53.8,53.82,53.8,53.81,3300.0
2013-07-22 14:55:00,53.81,53.85,53.81,53.85,3000.0,53.81,53.85,53.81,53.85,3000.0
2013-07-22 15:00:00,53.85,53.85,53.79,53.8,5400.0,53.85,53.85,53.79,53.8,5400.0
2013-07-22 15:05:00,53.8,53.8,53.76,53.8,4200.0,53.8,53.8,53.76,53.8,4200.0
2013-07-22 15:10:00,53.8,53.81,53.77,53.77,3500.0,53.8,53.81,53.77,53.77,3500.0
2013-07-22 15:15:00,53.76,53.79,53.76,53.79,4600.0,53.76,53.79,53.76,53.79,4600.0
2013-07-22 15:20:00,53.79,53.84,53.79,53.83,5800.0,53.79,53.84,53.79,53.83,5800.0
2013-07-22 15:25:00,53.82,53.83,53.78,53.8,5000.0,53.82,53.83,53.78,53.8,5000.0
2013-07-22 15:30:00,53.79,53.8,53.75,53.75,3600.0,53.79,53.8,53.75,53.75,3600.0
2013-07-22 15:35:00,53.75,53.76,53.68,53.69,13300.0,53.75,53.76,53.68,53.69,13300.0
2013-07-22 15:40:00,53.69,53.74,53.69,53.73,6400.0,53.69,53.74,53.69,53.73,6400.0
2013-07-22 15:45:00,53.73,53.73,53.67,53.67,10500.0,53.73,53.73,53.67,53.67,10500.0
2013-07-22 15:50:00,53.68,53.69,53.67,53.68,9800.0,53.68,53.69,53.67,53.68,9800.0
2013-07-22 15:55:00,53.68,53.72,53.68,53.71,29700.0,53.68,53.72,53.68,53.71,29700.0
2013-07-23 09:30:00,53.66,53.75,53.51,53.57,67600.0,53.66,53.75,53.51,53.57,67600.0
2013-07-23 09:35:00,53.6,53.6,53.35,53.43,50700.0,53.6,53.6,53.35,53.43,50700.0
2013-07-23 09:40:00,53.43,53.43,53.24,53.31,12600.0,53.43,53.43,53.24,53.31,12600.0
2013-07-23 09:45:00,53.31,53.31,53.15,53.23,20000.0,53.31,53.31,53.15,53.23,20000.0
2013-07-23 09:50:00,53.26,53.26,53.15,53.23,21600.0,53.26,53.26,53.15,53.23,21600.0
2013-07-23 09:55:00,53.22,53.37,53.19,53.3,25100.0,53.22,53.37,53.19,53.3,25100.0
2013-07-23 10:00:00,53.34,53.41,53.3,53.34,12000.0,53.34,53.41,53.3,53.34,12000.0
2013-07-23 10:05:00,53.32,53.34,53.2,53.32,29300.0,53.32,53.34,53.2,53.32,29300.0
2013-07-23 10:10:00,53.32,53.35,53.3,53.34,9600.0,53.32,53.35,53.3,53.34,9600.0
2013-07-23 10:15:00,53.37,53.38,53.31,53.31,4600.0,53.37,53.38,53.31,53.31,4600.0
2013-07-23 10:20:00,53.31,53.4,53.26,53.27,8400.0,53.31,53.4,53.26,53.27,8400.0
2013-07-23 10:25:00,53.26,53.3,53.23,53.3,4600.0,53.26,53.3,53.23,53.3,4600.0
2013-07-23 10:30:00,53.3,53.51,53.29,53.48,26500.0,53.3,53.51,53.29,53.48,26500.0
2013-07-23 10:35:00,53.47,53.47,53.32,53.32,8900.0,53.47,53.47,53.32,53.32,8900.0
2013-07-23 10:40:00,53.3,53.31,53.22,53.24,5800.0,53.3,53.31,53.22,53.24,5800.0
2013-07-23 10:45:00,53.23,53.26,53.22,53.26,4200.0,53.23,53.26,53.22,53.26,4200.0
2013-07-23 10:50:00,53.25,53.26,53.19,53.26,11300.0,53.25,53.26,53.19,53.26,11300.0
2013-07-23 10:55:00,53.28,53.3,53.24,53.28,2500.0,53.28,53.3,53.24,53.28,2500.0
2013-07-23 11:00:00,53.26,53.27,53.23,53.25,4700.0,53.26,53.27,53.23,53.25,4700.0
2013-07-23 11:05:00,53.25,53.28,53.19,53.19,16200.0,53.25,53.28,53.19,53.19,16200.0
2013-07-23 11:10:00,53.2,53.23,53.17,53.2,16900.0,53.2,53.23,53.17,53.2,16900.0
2013-07-23 11:15:00,53.21,53.21,53.13,53.14,19300.0,53.21,53.21,53.13,53.14,19300.0
2013-07-23 11:20:00,53.13,53.15,53.05,53.06,16400.0,53.13,53.15,53.05,53.06,16400.0
2013-07-23 11:25:00,53.07,53.08,53.0,53.03,12200.0,53.07,53.08,53.0,53.03,12200.0
2013-07-23 11:30:00,53.03,53.03,52.95,52.97,17900.0,53.03,53.03,52.95,52.97,17900.0
2013-07-23 11:35:00,52.97,52.97,52.83,52.93,38500.0,52.97,52.97,52.83,52.93,38500.0
2013-07-23 11:40:00,52.93,53.05,52.93,53.04,3900.0,52.93,53.05,52.93,53.04,3900.0
2013-07-23 11:45:00,53.05,53.08,52.99,52.99,9100.0,53.05,53.08,52.99,52.99,9100.0
2013-07-23 11:50:00,52.97,53.06,52.96,53.04,23900.0,52.97,53.06,52.96,53.04,23900.0
2013-07-23 11:55:00,53.04,53.06,52.97,52.99,8900.0,53.04,53.06,52.97,52.99,8900.0
2013-07-23 12:00:00,53.0,53.01,52.94,52.96,10000.0,53.0,53.01,52.94,52.96,10000.0
2013-07-23 12:05:00,52.97,52.98,52.94,52.95,4900.0,52.97,52.98,52.94,52.95,4900.0
2013-07-23 12:10:00,52.95,53.01,52.95,53.0,9900.0,52.95,53.01,52.95,53.0,9900.0
2013-07-23 12:15:00,53.01,53.01,52.97,52.99,3200.0,53.01,53.01,52.97,52.99,3200.0
2013-07-23 12:20:00,53.0,53.0,52.98,53.0,3600.0,53.0,53.0,52.98,53.0,3600.0
2013-07-23 12:25:00,52.99,52.99,52.97,52.98,2600.0,52.99,52.99,52.97,52.98,2600.0
2013-07-23 12:30:00,52.97,53.0,52.93,52.94,19600.0,52.97,53.0,52.93,52.94,19600.0
2013-07-23 12:35:00,52.93,52.93,52.87,52.87,7900.0,52.93,52.93,52.87,52.87,7900.0
2013-07-23 12:40:00,52.87,52.92,52.85,52.92,4500.0,52.87,52.92,52.85,52.92,4500.0
2013-07-23 12:45:00,52.91,52.91,52.84,52.86,35600.0,52.91,52.91,52.84,52.86,35600.0
2013-07-23 12:50:00,52.86,52.9,52.85,52.87,4800.0,52.86,52.9,52.85,52.87,4800.0
2013-07-23 12:55:00,52.88,52.9,52.87,52.87,2400.0,52.88,52.9,52.87,52.87,2400.0
2013-07-23 13:00:00,52.91,52.94,52.87,52.94,8600.0,52.91,52.94,52.87,52.94,8600.0
2013-07-23 13:05:00,52.94,52.96,52.88,52.88,14700.0,52.94,52.96,52.88,52.88,14700.0
2013-07-23 13:10:00,52.88,52.88,52.85,52.87,4900.0,52.88,52.88,52.85,52.87,4900.0
2013-07-23 13:15:00,52.88,52.92,52.88,52.91,6800.0,52.88,52.92,52.88,52.91,6800.0
2013-07-23 13:20:00,52.91,52.91,52.87,52.87,5400.0,52.91,52.91,52.87,52.87,5400.0
2013-07-23 13:25:00,52.87,52.87,52.83,52.84,5500.0,52.87,52.87,52.83,52.84,5500.0
2013-07-23 13:30:00,52.85,52.87,52.83,52.84,5400.0,52.85,52.87,52.83,52.84,5400.0
2013-07-23 13:35:00,52.84,52.86,52.82,52.86,4700.0,52.84,52.86,52.82,52.86,4700.0
2013-07-23 13:40:00,52.87,52.88,52.85,52.87,5100.0,52.87,52.88,52.85,52.87,5100.0
2013-07-23 13:45:00,52.87,52.88,52.83,52.83,7400.0,52.87,52.88,52.83,52.83,7400.0
2013-07-23 13:50:00,52.83,52.84,52.82,52.82,6200.0,52.83,52.84,52.82,52.82,6200.0
2013-07-23 13:55:00,52.83,52.84,52.8,52.82,11000.0,52.83,52.84,52.8,52.82,11000.0
2013-07-23 14:00:00,52.83,52.84,52.82,52.84,8000.0,52.83,52.84,52.82,52.84,8000.0
2013-07-23 14:05:00,52.84,52.87,52.82,52.83,18500.0,52.84,52.87,52.82,52.83,18500.0
2013-07-23 14:10:00,52.82,52.84,52.8,52.82,14300.0,52.82,52.84,52.8,52.82,14300.0
2013-07-23 14:15:00,52.82,52.9,52.82,52.9,10600.0,52.82,52.9,52.82,52.9,10600.0
2013-07-23 14:20:00,52.9,52.91,52.89,52.9,22500.0,52.9,52.91,52.89,52.9,22500.0
2013-07-23 14:25:00,52.9,52.97,52.9,52.97,6500.0,52.9,52.97,52.9,52.97,6500.0
2013-07-23 14:30:00,52.97,52.99,52.96,52.99,7300.0,52.97,52.99,52.96,52.99,7300.0
2013-07-23 14:35:00,52.99,53.0,52.96,52.97,7000.0,52.99,53.0,52.96,52.97,7000.0
2013-07-23 14:40:00,52.98,53.01,52.97,53.0,20600.0,52.98,53.01,52.97,53.0,20600.0
2013-07-23 14:45:00,53.0,53.0,52.95,52.95,14500.0,53.0,53.0,52.95,52.95,14500.0
2013-07-23 14:50:00,52.95,53.02,52.95,53.02,30000.0,52.95,53.02,52.95,53.02,30000.0
2013-07-23 14:55:00,53.03,53.14,53.03,53.14,18900.0,53.03,53.14,53.03,53.14,18900.0
2013-07-23 15:00:00,53.14,53.14,53.1,53.14,9600.0,53.14,53.14,53.1,53.14,9600.0
2013-07-23 15:05:00,53.13,53.15,53.11,53.15,8000.0,53.13,53.15,53.11,53.15,8000.0
2013-07-23 15:10:00,53.16,53.17,53.15,53.16,7300.0,53.16,53.17,53.15,53.16,7300.0
2013-07-23 15:15:00,53.17,53.18,53.14,53.14,10500.0,53.17,53.18,53.14,53.14,10500.0
2013-07-23 15:20:00,53.15,53.19,53.14,53.17,39400.0,53.15,53.19,53.14,53.17,39400.0
2013-07-23 15:25:00,53.18,53.21,53.18,53.18,8200.0,53.18,53.21,53.18,53.18,8200.0
2013-07-23 15:30:00,53.18,53.19,53.13,53.15,16800.0,53.18,53.19,53.13,53.15,16800.0
2013-07-23 15:35:00,53.14,53.18,53.14,53.15,13100.0,53.14,53.18,53.14,53.15,13100.0
2013-07-23 15:40:00,53.14,53.16,53.09,53.09,13200.0,53.14,53.16,53.09,53.09,13200.0
2013-07-23 15:45:00,53.09,53.1,53.03,53.03,21700.0,53.09,53.1,53.03,53.03,21700.0
2013-07-23 15:50:00,53.03,53.11,53.02,53.1,41300.0,53.03,53.11,53.02,53.1,41300.0
2013-07-23 15:55:00,53.11,53.17,53.1,53.14,64500.0,53.11,53.17,53.1,53.14,64500.0
2013-07-24 09:30:00,53.33,53.49,53.23,53.23,21500.0,53.33,53.49,53.23,53.23,21500.0
2013-07-24 09:35:00,53.26,53.3,53.22,53.22,16600.0,53.26,53.3,53.22,53.22,16600.0
2013-07-24 09:40:00,53.23,53.24,53.09,53.09,4900.0,53.23,53.24,53.09,53.09,4900.0
2013-07-24 09:45:00,53.05,53.24,53.05,53.16,30700.0,53.05,53.24,53.05,53.16,30700.0
2013-07-24 09:50:00,53.14,53.14,52.93,52.97,28800.0,53.14,53.14,52.93,52.97,28800.0
2013-07-24 09:55:00,52.97,53.04,52.97,53.04,6800.0,52.97,53.04,52.97,53.04,6800.0
2013-07-24 10:00:00,53.04,53.12,52.94,52.97,6000.0,53.04,53.12,52.94,52.97,6000.0
2013-07-24 10:05:00,52.97,53.02,52.94,52.99,7000.0,52.97,53.02,52.94,52.99,7000.0
2013-07-24 10:10:00,52.98,52.98,52.9,52.94,5800.0,52.98,52.98,52.9,52.94,5800.0
2013-07-24 10:15:00,53.01,53.09,53.01,53.04,3200.0,53.01,53.09,53.01,53.04,3200.0
2013-07-24 10:20:00,53.02,53.07,53.01,53.04,6700.0,53.02,53.07,53.01,53.04,6700.0
2013-07-24 10:25:00,53.02,53.03,52.88,52.88,36400.0,53.02,53.03,52.88,52.88,36400.0
2013-07-24 10:30:00,52.89,52.98,52.89,52.98,6400.0,52.89,52.98,52.89,52.98,6400.0
2013-07-24 10:35:00,53.0,53.03,52.98,52.98,3300.0,53.0,53.03,52.98,52.98,3300.0
2013-07-24 10:40:00,52.98,52.99,52.86,52.86,7100.0,52.98,52.99,52.86,52.86,7100.0
2013-07-24 10:45:00,52.85,53.01,52.85,53.0,7200.0,52.85,53.01,52.85,53.0,7200.0
2013-07-24 10:50:00,53.01,53.06,53.01,53.06,9000.0,53.01,53.06,53.01,53.06,9000.0
2013-07-24 10:55:00,53.06,53.07,53.01,53.04,16900.0,53.06,53.07,53.01,53.04,16900.0
2013-07-24 11:00:00,53.04,53.1,53.04,53.04,5800.0,53.04,53.1,53.04,53.04,5800.0
2013-07-24 11:05:00,53.04,53.04,52.97,52.97,11200.0,53.04,53.04,52.97,52.97,11200.0
2013-07-24 11:10:00,52.96,52.96,52.87,52.87,9700.0,52.96,52.96,52.87,52.87,9700.0
2013-07-24 11:15:00,52.85,52.89,52.83,52.89,6500.0,52.85,52.89,52.83,52.89,6500.0
2013-07-24 11:20:00,52.9,52.94,52.9,52.94,2900.0,52.9,52.94,52.9,52.94,2900.0
2013-07-24 11:25:00,52.95,52.97,52.89,52.9,7100.0,52.95,52.97,52.89,52.9,7100.0
2013-07-24 11:30:00,52.91,52.95,52.88,52.89,5900.0,52.91,52.95,52.88,52.89,5900.0
2013-07-24 11:35:00,52.89,52.92,52.8,52.8,13900.0,52.89,52.92,52.8,52.8,13900.0
2013-07-24 11:40:00,52.81,52.85,52.81,52.85,3800.0,52.81,52.85,52.81,52.85,3800.0
2013-07-24 11:45:00,52.86,52.86,52.77,52.77,4800.0,52.86,52.86,52.77,52.77,4800.0
2013-07-24 11:50:00,52.78,52.8,52.73,52.78,32600.0,52.78,52.8,52.73,52.78,32600.0
2013-07-24 11:55:00,52.77,52.81,52.75,52.75,15200.0,52.77,52.81,52.75,52.75,15200.0
2013-07-24 12:00:00,52.77,52.77,52.62,52.68,23700.0,52.77,52.77,52.62,52.68,23700.0
2013-07-24 12:05:00,52.68,52.69,52.62,52.62,7600.0,52.68,52.69,52.62,52.62,7600.0
2013-07-24 12:10:00,52.62,52.62,52.53,52.53,15500.0,52.62,52.62,52.53,52.53,15500.0
2013-07-24 12:15:00,52.55,52.6,52.53,52.6,4300.0,52.55,52.6,52.53,52.6,4300.0
2013-07-24 12:20:00,52.58,52.62,52.55,52.59,10900.0,52.58,52.62,52.55,52.59,10900.0
2013-07-24 12:25:00,52.59,52.61,52.5,52.5,9100.0,52.59,52.61,52.5,52.5,9100.0
2013-07-24 12:30:00,52.5,52.52,52.44,52.48,37000.0,52.5,52.52,52.44,52.48,37000.0
2013-07-24 12:35:00,52.48,52.5,52.48,52.5,11500.0,52.48,52.5,52.48,52.5,11500.0
2013-07-24 12:40:00,52.49,52.49,52.41,52.46,14100.0,52.49,52.49,52.41,52.46,14100.0
2013-07-24 12:45:00,52.47,52.5,52.47,52.48,9700.0,52.47,52.5,52.47,52.48,9700.0
2013-07-24 12:50:00,52.48,52.5,52.41,52.41,11600.0,52.48,52.5,52.41,52.41,11600.0
2013-07-24 12:55:00,52.41,52.43,52.38,52.38,10400.0,52.41,52.43,52.38,52.38,10400.0
2013-07-24 13:00:00,52.38,52.45,52.38,52.4,8000.0,52.38,52.45,52.38,52.4,8000.0
2013-07-24 13:05:00,52.38,52.42,52.33,52.37,20700.0,52.38,52.42,52.33,52.37,20700.0
2013-07-24 13:10:00,52.37,52.42,52.33,52.38,14500.0,52.37,52.42,52.33,52.38,14500.0
2013-07-24 13:15:00,52.41,52.45,52.34,52.45,10700.0,52.41,52.45,52.34,52.45,10700.0
2013-07-24 13:20:00,52.45,52.45,52.34,52.35,7800.0,52.45,52.45,52.34,52.35,7800.0
2013-07-24 13:25:00,52.36,52.41,52.34,52.35,31000.0,52.36,52.41,52.34,52.35,31000.0
2013-07-24 13:30:00,52.34,52.38,52.29,52.32,13000.0,52.34,52.38,52.29,52.32,13000.0
2013-07-24 13:35:00,52.31,52.33,52.28,52.28,26100.0,52.31,52.33,52.28,52.28,26100.0
2013-07-24 13:40:00,52.29,52.3,52.23,52.3,29400.0,52.29,52.3,52.23,52.3,29400.0
2013-07-24 13:45:00,52.3,52.4,52.3,52.4,24800.0,52.3,52.4,52.3,52.4,24800.0
2013-07-24 13:50:00,52.4,52.44,52.37,52.37,7700.0,52.4,52.44,52.37,52.37,7700.0
2013-07-24 13:55:00,52.37,52.37,52.3,52.34,21300.0,52.37,52.37,52.3,52.34,21300.0
2013-07-24 14:00:00,52.35,52.49,52.35,52.49,26000.0,52.35,52.49,52.35,52.49,26000.0
2013-07-24 14:05:00,52.49,52.59,52.48,52.58,7200.0,52.49,52.59,52.48,52.58,7200.0
2013-07-24 14:10:00,52.59,52.64,52.58,52.62,18300.0,52.59,52.64,52.58,52.62,18300.0
2013-07-24 14:15:00,52.62,52.62,52.58,52.58,6900.0,52.62,52.62,52.58,52.58,6900.0
2013-07-24 14:20:00,52.59,52.77,52.59,52.77,17600.0,52.59,52.77,52.59,52.77,17600.0
2013-07-24 14:25:00,52.78,52.82,52.76,52.82,17800.0,52.78,52.82,52.76,52.82,17800.0
2013-07-24 14:30:00,52.82,52.82,52.7,52.7,9800.0,52.82,52.82,52.7,52.7,9800.0
2013-07-24 14:35:00,52.7,52.79,52.69,52.79,7800.0,52.7,52.79,52.69,52.79,7800.0
2013-07-24 14:40:00,52.78,52.78,52.74,52.77,13900.0,52.78,52.78,52.74,52.77,13900.0
2013-07-24 14:45:00,52.76,52.76,52.69,52.69,16300.0,52.76,52.76,52.69,52.69,16300.0
2013-07-24 14:50:00,52.7,52.76,52.63,52.63,18600.0,52.7,52.76,52.63,52.63,18600.0
2013-07-24 14:55:00,52.62,52.69,52.61,52.69,8900.0,52.62,52.69,52.61,52.69,8900.0
2013-07-24 15:00:00,52.68,52.68,52.64,52.67,9400.0,52.68,52.68,52.64,52.67,9400.0
2013-07-24 15:05:00,52.66,52.67,52.61,52.67,11200.0,52.66,52.67,52.61,52.67,11200.0
2013-07-24 15:10:00,52.66,52.7,52.64,52.68,11100.0,52.66,52.7,52.64,52.68,11100.0
2013-07-24 15:15:00,52.68,52.68,52.66,52.68,8500.0,52.68,52.68,52.66,52.68,8500.0
2013-07-24 15:20:00,52.68,52.79,52.68,52.74,15600.0,52.68,52.79,52.68,52.74,15600.0
2013-07-24 15:25:00,52.75,52.76,52.7,52.75,11000.0,52.75,52.76,52.7,52.75,11000.0
2013-07-24 15:30:00,52.75,52.8,52.75,52.77,40600.0,52.75,52.8,52.75,52.77,40600.0
2013-07-24 15:35:00,52.76,52.8,52.73,52.78,12200.0,52.76,52.8,52.73,52.78,12200.0
2013-07-24 15:40:00,52.78,52.9,52.78,52.85,17300.0,52.78,52.9,52.78,52.85,17300.0
2013-07-24 15:45:00,52.84,52.84,52.79,52.79,21200.0,52.84,52.84,52.79,52.79,21200.0
2013-07-24 15:50:00,52.8,52.87,52.8,52.83,34200.0,52.8,52.87,52.8,52.83,34200.0
2013-07-24 15:55:00,52.83,52.91,52.83,52.88,42400.0,52.83,52.91,52.83,52.88,42400.0
2013-07-25 09:30:00,52.9,53.0,52.59,52.85,52200.0,52.9,53.0,52.59,52.85,52200.0
2013-07-25 09:35:00,52.89,52.9,52.71,52.71,9000.0,52.89,52.9,52.71,52.71,9000.0
2013-07-25 09:40:00,52.71,52.95,52.68,52.85,25600.0,52.71,52.95,52.68,52.85,25600.0
2013-07-25 09:45:00,52.87,52.96,52.85,52.86,11100.0,52.87,52.96,52.85,52.86,11100.0
2013-07-25 09:50:00,52.86,53.0,52.86,52.95,5700.0,52.86,53.0,52.86,52.95,5700.0
2013-07-25 09:55:00,52.95,53.01,52.89,52.91,8800.0,52.95,53.01,52.89,52.91,8800.0
2013-07-25 10:00:00,52.92,53.04,52.9,53.01,25100.0,52.92,53.04,52.9,53.01,25100.0
2013-07-25 10:05:00,53.02,53.05,52.97,52.98,9300.0,53.02,53.05,52.97,52.98,9300.0
2013-07-25 10:10:00,52.99,53.02,52.9,53.01,12700.0,52.99,53.02,52.9,53.01,12700.0
2013-07-25 10:15:00,53.0,53.09,52.98,53.09,9100.0,53.0,53.09,52.98,53.09,9100.0
2013-07-25 10:20:00,53.08,53.08,52.98,53.02,12700.0,53.08,53.08,52.98,53.02,12700.0
2013-07-25 10:25:00,53.02,53.05,53.0,53.03,7700.0,53.02,53.05,53.0,53.03,7700.0
2013-07-25 10:30:00,53.03,53.13,53.03,53.11,11500.0,53.03,53.13,53.03,53.11,11500.0
2013-07-25 10:35:00,53.11,53.14,52.99,53.02,17900.0,53.11,53.14,52.99,53.02,17900.0
2013-07-25 10:40:00,53.03,53.03,52.97,53.01,9900.0,53.03,53.03,52.97,53.01,9900.0
2013-07-25 10:45:00,53.01,53.09,53.01,53.08,5200.0,53.01,53.09,53.01,53.08,5200.0
2013-07-25 10:50:00,53.07,53.08,53.04,53.04,7400.0,53.07,53.08,53.04,53.04,7400.0
2013-07-25 10:55:00,53.04,53.06,53.03,53.03,12200.0,53.04,53.06,53.03,53.03,12200.0
2013-07-25 11:00:00,53.03,53.03,52.92,52.92,6700.0,53.03,53.03,52.92,52.92,6700.0
2013-07-25 11:05:00,52.91,52.91,52.84,52.84,9900.0,52.91,52.91,52.84,52.84,9900.0
2013-07-25 11:10:00,52.83,52.83,52.74,52.74,5200.0,52.83,52.83,52.74,52.74,5200.0
2013-07-25 11:15:00,52.74,52.74,52.68,52.7,9200.0,52.74,52.74,52.68,52.7,9200.0
2013-07-25 11:20:00,52.7,52.72,52.63,52.63,8100.0,52.7,52.72,52.63,52.63,8100.0
2013-07-25 11:25:00,52.64,52.64,52.6,52.61,6500.0,52.64,52.64,52.6,52.61,6500.0
2013-07-25 11:30:00,52.6,52.6,52.55,52.55,5200.0,52.6,52.6,52.55,52.55,5200.0
2013-07-25 11:35:00,52.56,52.58,52.44,52.44,10700.0,52.56,52.58,52.44,52.44,10700.0
2013-07-25 11:40:00,52.44,52.48,52.44,52.44,6500.0,52.44,52.48,52.44,52.44,6500.0
2013-07-25 11:45:00,52.43,52.5,52.43,52.48,3800.0,52.43,52.5,52.43,52.48,3800.0
2013-07-25 11:50:00,52.47,52.53,52.45,52.53,3600.0,52.47,52.53,52.45,52.53,3600.0
2013-07-25 11:55:00,52.53,52.57,52.52,52.54,5100.0,52.53,52.57,52.52,52.54,5100.0
2013-07-25 12:00:00,52.55,52.57,52.53,52.53,3100.0,52.55,52.57,52.53,52.53,3100.0
2013-07-25 12:05:00,52.53,52.53,52.46,52.48,7800.0,52.53,52.53,52.46,52.48,7800.0
2013-07-25 12:10:00,52.48,52.49,52.44,52.49,5100.0,52.48,52.49,52.44,52.49,5100.0
2013-07-25 12:15:00,52.5,52.66,52.5,52.66,6700.0,52.5,52.66,52.5,52.66,6700.0
2013-07-25 12:20:00,52.66,52.73,52.66,52.69,9100.0,52.66,52.73,52.66,52.69,9100.0
2013-07-25 12:25:00,52.69,52.77,52.69,52.77,6200.0,52.69,52.77,52.69,52.77,6200.0
2013-07-25 12:30:00,52.78,52.83,52.78,52.82,7200.0,52.78,52.83,52.78,52.82,7200.0
2013-07-25 12:35:00,52.82,52.82,52.78,52.79,6200.0,52.82,52.82,52.78,52.79,6200.0
2013-07-25 12:40:00,52.77,52.87,52.75,52.87,11000.0,52.77,52.87,52.75,52.87,11000.0
2013-07-25 12:45:00,52.89,52.91,52.88,52.88,6900.0,52.89,52.91,52.88,52.88,6900.0
2013-07-25 12:50:00,52.88,52.91,52.84,52.91,8500.0,52.88,52.91,52.84,52.91,8500.0
2013-07-25 12:55:00,52.91,52.95,52.91,52.94,7600.0,52.91,52.95,52.91,52.94,7600.0
2013-07-25 13:00:00,52.94,53.03,52.93,53.03,9600.0,52.94,53.03,52.93,53.03,9600.0
2013-07-25 13:05:00,53.04,53.04,52.96,52.97,5400.0,53.04,53.04,52.96,52.97,5400.0
2013-07-25 13:10:00,52.97,52.99,52.94,52.99,5000.0,52.97,52.99,52.94,52.99,5000.0
2013-07-25 13:15:00,52.99,53.01,52.98,52.99,4200.0,52.99,53.01,52.98,52.99,4200.0
2013-07-25 13:20:00,52.99,52.99,52.92,52.92,5800.0,52.99,52.99,52.92,52.92,5800.0
2013-07-25 13:25:00,52.91,52.91,52.86,52.88,5300.0,52.91,52.91,52.86,52.88,5300.0
2013-07-25 13:30:00,52.88,52.91,52.88,52.89,6700.0,52.88,52.91,52.88,52.89,6700.0
2013-07-25 13:35:00,52.88,52.88,52.83,52.83,7000.0,52.88,52.88,52.83,52.83,7000.0
2013-07-25 13:40:00,52.84,52.86,52.8,52.83,24000.0,52.84,52.86,52.8,52.83,24000.0
2013-07-25 13:45:00,52.82,52.83,52.79,52.83,3300.0,52.82,52.83,52.79,52.83,3300.0
2013-07-25 13:50:00,52.83,52.87,52.83,52.85,3200.0,52.83,52.87,52.83,52.85,3200.0
2013-07-25 13:55:00,52.84,52.85,52.8,52.83,8600.0,52.84,52.85,52.8,52.83,8600.0
2013-07-25 14:00:00,52.84,52.84,52.81,52.82,4100.0,52.84,52.84,52.81,52.82,4100.0
2013-07-25 14:05:00,52.82,52.86,52.81,52.85,5700.0,52.82,52.86,52.81,52.85,5700.0
2013-07-25 14:10:00,52.85,52.86,52.74,52.74,6800.0,52.85,52.86,52.74,52.74,6800.0
2013-07-25 14:15:00,52.75,52.76,52.69,52.69,15100.0,52.75,52.76,52.69,52.69,15100.0
2013-07-25 14:20:00,52.69,52.69,52.6,52.6,10900.0,52.69,52.69,52.6,52.6,10900.0
2013-07-25 14:25:00,52.59,52.64,52.53,52.64,16600.0,52.59,52.64,52.53,52.64,16600.0
2013-07-25 14:30:00,52.64,52.64,52.56,52.56,12300.0,52.64,52.64,52.56,52.56,12300.0
2013-07-25 14:35:00,52.56,52.56,52.52,52.52,11000.0,52.56,52.56,52.52,52.52,11000.0
2013-07-25 14:40:00,52.51,52.53,52.5,52.51,11600.0,52.51,52.53,52.5,52.51,11600.0
2013-07-25 14:45:00,52.52,52.58,52.52,52.58,11300.0,52.52,52.58,52.52,52.58,11300.0
2013-07-25 14:50:00,52.58,52.58,52.52,52.52,16000.0,52.58,52.58,52.52,52.52,16000.0
2013-07-25 14:55:00,52.52,52.53,52.46,52.46,25800.0,52.52,52.53,52.46,52.46,25800.0
2013-07-25 15:00:00,52.46,52.51,52.46,52.51,13300.0,52.46,52.51,52.46,52.51,13300.0
2013-07-25 15:05:00,52.51,52.54,52.48,52.54,24000.0,52.51,52.54,52.48,52.54,24000.0
2013-07-25 15:10:00,52.54,52.58,52.53,52.54,11100.0,52.54,52.58,52.53,52.54,11100.0
2013-07-25 15:15:00,52.55,52.56,52.5,52.53,12900.0,52.55,52.56,52.5,52.53,12900.0
2013-07-25 15:20:00,52.54,52.64,52.54,52.64,21000.0,52.54,52.64,52.54,52.64,21000.0
2013-07-25 15:25:00,52.65,52.7,52.64,52.64,16900.0,52.65,52.7,52.64,52.64,16900.0
2013-07-25 15:30:00,52.65,52.67,52.62,52.62,15200.0,52.65,52.67,52.62,52.62,15200.0
2013-07-25 15:35:00,52.62,52.71,52.62,52.69,11800.0,52.62,52.71,52.62,52.69,11800.0
2013-07-25 15:40:00,52.69,52.72,52.69,52.72,6800.0,52.69,52.72,52.69,52.72,6800.0
2013-07-25 15:45:00,52.71,52.71,52.65,52.69,22000.0,52.71,52.71,52.65,52.69,22000.0
2013-07-25 15:50:00,52.71,52.74,52.67,52.73,19000.0,52.71,52.74,52.67,52.73,19000.0
2013-07-25 15:55:00,52.73,52.75,52.68,52.74,42200.0,52.73,52.75,52.68,52.74,42200.0
2013-07-26 09:30:00,52.44,52.48,52.28,52.38,17900.0,52.44,52.48,52.28,52.38,17900.0
2013-07-26 09:35:00,52.35,52.46,52.31,52.46,6000.0,52.35,52.46,52.31,52.46,6000.0
2013-07-26 09:40:00,52.45,52.58,52.4,52.58,21000.0,52.45,52.58,52.4,52.58,21000.0
2013-07-26 09:45:00,52.55,52.72,52.49,52.63,9000.0,52.55,52.72,52.49,52.63,9000.0
2013-07-26 09:50:00,52.63,52.65,52.49,52.51,6400.0,52.63,52.65,52.49,52.51,6400.0
2013-07-26 09:55:00,52.51,52.66,52.51,52.65,7700.0,52.51,52.66,52.51,52.65,7700.0
2013-07-26 10:00:00,52.65,52.75,52.65,52.67,4600.0,52.65,52.75,52.65,52.67,4600.0
2013-07-26 10:05:00,52.67,52.71,52.61,52.61,8800.0,52.67,52.71,52.61,52.61,8800.0
2013-07-26 10:10:00,52.59,52.59,52.46,52.52,30200.0,52.59,52.59,52.46,52.52,30200.0
2013-07-26 10:15:00,52.52,52.7,52.51,52.7,8900.0,52.52,52.7,52.51,52.7,8900.0
2013-07-26 10:20:00,52.7,52.75,52.7,52.73,6300.0,52.7,52.75,52.7,52.73,6300.0
2013-07-26 10:25:00,52.73,52.73,52.64,52.66,11700.0,52.73,52.73,52.64,52.66,11700.0
2013-07-26 10:30:00,52.62,52.64,52.57,52.64,7000.0,52.62,52.64,52.57,52.64,7000.0
2013-07-26 10:35:00,52.65,52.65,52.5,52.5,11000.0,52.65,52.65,52.5,52.5,11000.0
2013-07-26 10:40:00,52.51,52.52,52.48,52.48,7500.0,52.51,52.52,52.48,52.48,7500.0
2013-07-26 10:45:00,52.48,52.49,52.31,52.34,9200.0,52.48,52.49,52.31,52.34,9200.0
2013-07-26 10:50:00,52.33,52.33,52.22,52.23,13600.0,52.33,52.33,52.22,52.23,13600.0
2013-07-26 10:55:00,52.22,52.25,52.19,52.25,9000.0,52.22,52.25,52.19,52.25,9000.0
2013-07-26 11:00:00,52.24,52.33,52.22,52.33,4000.0,52.24,52.33,52.22,52.33,4000.0
2013-07-26 11:05:00,52.34,52.34,52.31,52.32,7300.0,52.34,52.34,52.31,52.32,7300.0
2013-07-26 11:10:00,52.32,52.33,52.29,52.32,6500.0,52.32,52.33,52.29,52.32,6500.0
2013-07-26 11:15:00,52.32,52.5,52.32,52.47,8200.0,52.32,52.5,52.32,52.47,8200.0
2013-07-26 11:20:00,52.46,52.48,52.46,52.46,4300.0,52.46,52.48,52.46,52.46,4300.0
2013-07-26 11:25:00,52.45,52.45,52.4,52.4,5600.0,52.45,52.45,52.4,52.4,5600.0
2013-07-26 11:30:00,52.4,52.5,52.4,52.5,6800.0,52.4,52.5,52.4,52.5,6800.0
2013-07-26 11:35:00,52.49,52.51,52.48,52.49,5500.0,52.49,52.51,52.48,52.49,5500.0
2013-07-26 11:40:00,52.48,52.48,52.44,52.46,3700.0,52.48,52.48,52.44,52.46,3700.0
2013-07-26 11:45:00,52.46,52.51,52.46,52.5,6800.0,52.46,52.51,52.46,52.5,6800.0
2013-07-26 11:50:00,52.48,52.48,52.44,52.45,4000.0,52.48,52.48,52.44,52.45,4000.0
2013-07-26 11:55:00,52.44,52.49,52.44,52.49,5700.0,52.44,52.49,52.44,52.49,5700.0
2013-07-26 12:00:00,52.48,52.48,52.45,52.45,3000.0,52.48,52.48,52.45,52.45,3000.0
2013-07-26 12:05:00,52.44,52.48,52.44,52.45,17600.0,52.44,52.48,52.44,52.45,17600.0
2013-07-26 12:10:00,52.44,52.48,52.41,52.42,15400.0,52.44,52.48,52.41,52.42,15400.0
2013-07-26 12:15:00,52.42,52.48,52.41,52.45,11200.0,52.42,52.48,52.41,52.45,11200.0
2013-07-26 12:20:00,52.46,52.48,52.44,52.45,2400.0,52.46,52.48,52.44,52.45,2400.0
2013-07-26 12:25:00,52.44,52.45,52.4,52.4,4400.0,52.44,52.45,52.4,52.4,4400.0
2013-07-26 12:30:00,52.4,52.51,52.4,52.5,8400.0,52.4,52.51,52.4,52.5,8400.0
2013-07-26 12:35:00,52.5,52.51,52.45,52.45,5600.0,52.5,52.51,52.45,52.45,5600.0
2013-07-26 12:40:00,52.43,52.52,52.43,52.52,5100.0,52.43,52.52,52.43,52.52,5100.0
2013-07-26 12:45:00,52.52,52.59,52.52,52.59,4100.0,52.52,52.59,52.52,52.59,4100.0
2013-07-26 12:50:00,52.6,52.65,52.6,52.65,7600.0,52.6,52.65,52.6,52.65,7600.0
2013-07-26 12:55:00,52.64,52.64,52.62,52.63,5500.0,52.64,52.64,52.62,52.63,5500.0
2013-07-26 13:00:00,52.62,52.68,52.62,52.68,4400.0,52.62,52.68,52.62,52.68,4400.0
2013-07-26 13:05:00,52.69,52.82,52.69,52.81,11900.0,52.69,52.82,52.69,52.81,11900.0
2013-07-26 13:10:00,52.82,52.88,52.82,52.88,18100.0,52.82,52.88,52.82,52.88,18100.0
2013-07-26 13:15:00,52.87,52.96,52.87,52.94,25100.0,52.87,52.96,52.87,52.94,25100.0
2013-07-26 13:20:00,52.93,52.99,52.92,52.98,11200.0,52.93,52.99,52.92,52.98,11200.0
2013-07-26 13:25:00,52.99,53.01,52.98,52.98,10900.0,52.99,53.01,52.98,52.98,10900.0
2013-07-26 13:30:00,52.98,52.98,52.9,52.93,8600.0,52.98,52.98,52.9,52.93,8600.0
2013-07-26 13:35:00,52.93,52.93,52.86,52.86,5700.0,52.93,52.93,52.86,52.86,5700.0
2013-07-26 13:40:00,52.86,52.87,52.83,52.83,7400.0,52.86,52.87,52.83,52.83,7400.0
2013-07-26 13:45:00,52.84,52.91,52.83,52.89,8300.0,52.84,52.91,52.83,52.89,8300.0
2013-07-26 13:50:00,52.9,52.93,52.9,52.93,4700.0,52.9,52.93,52.9,52.93,4700.0
2013-07-26 13:55:00,52.93,52.94,52.85,52.85,5900.0,52.93,52.94,52.85,52.85,5900.0
2013-07-26 14:00:00,52.85,52.9,52.85,52.9,13700.0,52.85,52.9,52.85,52.9,13700.0
2013-07-26 14:05:00,52.91,52.95,52.91,52.94,5200.0,52.91,52.95,52.91,52.94,5200.0
2013-07-26 14:10:00,52.95,53.06,52.95,53.02,14100.0,52.95,53.06,52.95,53.02,14100.0
2013-07-26 14:15:00,53.02,53.02,52.95,52.95,4800.0,53.02,53.02,52.95,52.95,4800.0
2013-07-26 14:20:00,52.95,52.95,52.89,52.89,6200.0,52.95,52.95,52.89,52.89,6200.0
2013-07-26 14:25:00,52.9,52.94,52.88,52.88,11700.0,52.9,52.94,52.88,52.88,11700.0
2013-07-26 14:30:00,52.89,52.96,52.88,52.95,7000.0,52.89,52.96,52.88,52.95,7000.0
2013-07-26 14:35:00,52.94,52.97,52.91,52.91,6800.0,52.94,52.97,52.91,52.91,6800.0
2013-07-26 14:40:00,52.92,52.92,52.87,52.87,6800.0,52.92,52.92,52.87,52.87,6800.0
2013-07-26 14:45:00,52.87,52.92,52.85,52.91,7400.0,52.87,52.92,52.85,52.91,7400.0
2013-07-26 14:50:00,52.92,53.0,52.92,52.98,7600.0,52.92,53.0,52.92,52.98,7600.0
2013-07-26 14:55:00,52.97,53.02,52.96,53.0,9600.0,52.97,53.02,52.96,53.0,9600.0
2013-07-26 15:00:00,52.99,53.0,52.98,52.98,8300.0,52.99,53.0,52.98,52.98,8300.0
2013-07-26 15:05:00,52.97,52.98,52.94,52.98,7200.0,52.97,52.98,52.94,52.98,7200.0
2013-07-26 15:10:00,52.99,53.03,52.96,52.96,8400.0,52.99,53.03,52.96,52.96,8400.0
2013-07-26 15:15:00,52.96,52.97,52.92,52.92,4400.0,52.96,52.97,52.92,52.92,4400.0
2013-07-26 15:20:00,52.92,53.02,52.92,52.97,32600.0,52.92,53.02,52.92,52.97,32600.0
2013-07-26 15:25:00,52.97,52.99,52.93,52.95,13000.0,52.97,52.99,52.93,52.95,13000.0
2013-07-26 15:30:00,52.95,52.96,52.88,52.88,9400.0,52.95,52.96,52.88,52.88,9400.0
2013-07-26 15:35:00,52.88,52.98,52.88,52.98,16700.0,52.88,52.98,52.88,52.98,16700.0
2013-07-26 15:40:00,52.97,53.03,52.97,52.98,17100.0,52.97,53.03,52.97,52.98,17100.0
2013-07-26 15:45:00,52.98,53.03,52.96,52.97,17500.0,52.98,53.03,52.96,52.97,17500.0
2013-07-26 15:50:00,52.98,53.03,52.98,53.01,27300.0,52.98,53.03,52.98,53.01,27300.0
2013-07-26 15:55:00,53.01,53.14,53.0,53.12,67500.0,53.01,53.14,53.0,53.12,67500.0
2013-07-29 09:30:00,52.83,53.09,52.83,52.94,18500.0,52.83,53.09,52.83,52.94,18500.0
2013-07-29 09:35:00,52.96,52.97,52.83,52.87,8900.0,52.96,52.97,52.83,52.87,8900.0
2013-07-29 09:40:00,52.87,52.95,52.81,52.81,4300.0,52.87,52.95,52.81,52.81,4300.0
2013-07-29 09:45:00,52.82,53.02,52.82,53.0,3000.0,52.82,53.02,52.82,53.0,3000.0
2013-07-29 09:50:00,52.96,52.96,52.87,52.91,4500.0,52.96,52.96,52.87,52.91,4500.0
2013-07-29 09:55:00,52.89,52.9,52.85,52.87,5600.0,52.89,52.9,52.85,52.87,5600.0
2013-07-29 10:00:00,52.9,52.93,52.82,52.88,5500.0,52.9,52.93,52.82,52.88,5500.0
2013-07-29 10:05:00,52.85,52.94,52.84,52.92,7400.0,52.85,52.94,52.84,52.92,7400.0
2013-07-29 10:10:00,52.91,52.99,52.89,52.9,6600.0,52.91,52.99,52.89,52.9,6600.0
2013-07-29 10:15:00,52.88,52.89,52.8,52.86,7300.0,52.88,52.89,52.8,52.86,7300.0
2013-07-29 10:20:00,52.86,52.87,52.78,52.82,7200.0,52.86,52.87,52.78,52.82,7200.0
2013-07-29 10:25:00,52.8,52.84,52.79,52.8,8100.0,52.8,52.84,52.79,52.8,8100.0
2013-07-29 10:30:00,52.78,52.78,52.68,52.68,10700.0,52.78,52.78,52.68,52.68,10700.0
2013-07-29 10:35:00,52.7,52.74,52.68,52.73,8000.0,52.7,52.74,52.68,52.73,8000.0
2013-07-29 10:40:00,52.72,52.76,52.71,52.76,4000.0,52.72,52.76,52.71,52.76,4000.0
2013-07-29 10:45:00,52.76,52.89,52.75,52.89,10000.0,52.76,52.89,52.75,52.89,10000.0
2013-07-29 10:50:00,52.89,52.92,52.86,52.86,9900.0,52.89,52.92,52.86,52.86,9900.0
2013-07-29 10:55:00,52.85,52.98,52.83,52.97,7900.0,52.85,52.98,52.83,52.97,7900.0
2013-07-29 11:00:00,52.96,52.97,52.91,52.92,2900.0,52.96,52.97,52.91,52.92,2900.0
2013-07-29 11:05:00,52.92,52.94,52.83,52.83,5600.0,52.92,52.94,52.83,52.83,5600.0
2013-07-29 11:10:00,52.82,52.85,52.78,52.84,6000.0,52.82,52.85,52.78,52.84,6000.0
2013-07-29 11:15:00,52.83,52.85,52.78,52.78,5400.0,52.83,52.85,52.78,52.78,5400.0
2013-07-29 11:20:00,52.79,52.79,52.75,52.77,3500.0,52.79,52.79,52.75,52.77,3500.0
2013-07-29 11:25:00,52.75,52.75,52.68,52.69,5800.0,52.75,52.75,52.68,52.69,5800.0
2013-07-29 11:30:00,52.68,52.7,52.65,52.69,2300.0,52.68,52.7,52.65,52.69,2300.0
2013-07-29 11:35:00,52.68,52.7,52.61,52.63,8800.0,52.68,52.7,52.61,52.63,8800.0
2013-07-29 11:40:00,52.64,52.69,52.62,52.63,10100.0,52.64,52.69,52.62,52.63,10100.0
2013-07-29 11:45:00,52.61,52.68,52.61,52.61,14800.0,52.61,52.68,52.61,52.61,14800.0
2013-07-29 11:50:00,52.63,52.67,52.62,52.64,5700.0,52.63,52.67,52.62,52.64,5700.0
2013-07-29 11:55:00,52.64,52.64,52.61,52.61,9000.0,52.64,52.64,52.61,52.61,9000.0
2013-07-29 12:00:00,52.62,52.72,52.62,52.71,5700.0,52.62,52.72,52.62,52.71,5700.0
2013-07-29 12:05:00,52.72,52.72,52.66,52.68,9100.0,52.72,52.72,52.66,52.68,9100.0
2013-07-29 12:10:00,52.69,52.69,52.62,52.62,2400.0,52.69,52.69,52.62,52.62,2400.0
2013-07-29 12:15:00,52.62,52.62,52.55,52.6,10600.0,52.62,52.62,52.55,52.6,10600.0
2013-07-29 12:20:00,52.61,52.62,52.57,52.6,6300.0,52.61,52.62,52.57,52.6,6300.0
2013-07-29 12:25:00,52.61,52.66,52.61,52.66,2500.0,52.61,52.66,52.61,52.66,2500.0
2013-07-29 12:30:00,52.65,52.65,52.58,52.59,15300.0,52.65,52.65,52.58,52.59,15300.0
2013-07-29 12:35:00,52.6,52.62,52.58,52.6,10000.0,52.6,52.62,52.58,52.6,10000.0
2013-07-29 12:40:00,52.61,52.62,52.59,52.62,9000.0,52.61,52.62,52.59,52.62,9000.0
2013-07-29 12:45:00,52.62,52.73,52.61,52.73,7200.0,52.62,52.73,52.61,52.73,7200.0
2013-07-29 12:50:00,52.74,52.77,52.74,52.75,4700.0,52.74,52.77,52.74,52.75,4700.0
2013-07-29 12:55:00,52.75,52.76,52.75,52.76,3200.0,52.75,52.76,52.75,52.76,3200.0
2013-07-29 13:00:00,52.76,52.8,52.75,52.8,9000.0,52.76,52.8,52.75,52.8,9000.0
2013-07-29 13:05:00,52.8,52.8,52.78,52.8,7600.0,52.8,52.8,52.78,52.8,7600.0
2013-07-29 13:10:00,52.79,52.8,52.76,52.8,25200.0,52.79,52.8,52.76,52.8,25200.0
2013-07-29 13:15:00,52.79,52.8,52.79,52.8,6800.0,52.79,52.8,52.79,52.8,6800.0
2013-07-29 13:20:00,52.8,52.89,52.8,52.85,22100.0,52.8,52.89,52.8,52.85,22100.0
2013-07-29 13:25:00,52.86,52.87,52.84,52.84,5900.0,52.86,52.87,52.84,52.84,5900.0
2013-07-29 13:30:00,52.83,52.95,52.83,52.93,20100.0,52.83,52.95,52.83,52.93,20100.0
2013-07-29 13:35:00,52.93,52.95,52.83,52.84,38700.0,52.93,52.95,52.83,52.84,38700.0
2013-07-29 13:40:00,52.84,52.9,52.84,52.88,2900.0,52.84,52.9,52.84,52.88,2900.0
2013-07-29 13:45:00,52.88,52.9,52.88,52.9,2600.0,52.88,52.9,52.88,52.9,2600.0
2013-07-29 13:50:00,52.9,52.91,52.86,52.86,2900.0,52.9,52.91,52.86,52.86,2900.0
2013-07-29 13:55:00,52.85,52.95,52.85,52.95,114000.0,52.85,52.95,52.85,52.95,114000.0
2013-07-29 14:00:00,52.95,53.07,52.94,53.07,16600.0,52.95,53.07,52.94,53.07,16600.0
2013-07-29 14:05:00,53.09,53.09,53.04,53.07,4800.0,53.09,53.09,53.04,53.07,4800.0
2013-07-29 14:10:00,53.06,53.1,53.06,53.1,5400.0,53.06,53.1,53.06,53.1,5400.0
2013-07-29 14:15:00,53.1,53.1,53.06,53.07,5000.0,53.1,53.1,53.06,53.07,5000.0
2013-07-29 14:20:00,53.06,53.08,53.06,53.07,4500.0,53.06,53.08,53.06,53.07,4500.0
2013-07-29 14:25:00,53.08,53.08,53.05,53.05,5100.0,53.08,53.08,53.05,53.05,5100.0
2013-07-29 14:30:00,53.05,53.05,53.01,53.02,8300.0,53.05,53.05,53.01,53.02,8300.0
2013-07-29 14:35:00,53.02,53.02,53.0,53.0,4900.0,53.02,53.02,53.0,53.0,4900.0
2013-07-29 14:40:00,52.99,53.02,52.97,53.0,6900.0,52.99,53.02,52.97,53.0,6900.0
2013-07-29 14:45:00,53.0,53.01,52.97,53.01,3800.0,53.0,53.01,52.97,53.01,3800.0
2013-07-29 14:50:00,53.0,53.0,52.95,52.98,5300.0,53.0,53.0,52.95,52.98,5300.0
2013-07-29 14:55:00,52.98,52.98,52.93,52.94,7100.0,52.98,52.98,52.93,52.94,7100.0
2013-07-29 15:00:00,52.93,52.93,52.89,52.89,5900.0,52.93,52.93,52.89,52.89,5900.0
2013-07-29 15:05:00,52.89,52.93,52.89,52.92,4500.0,52.89,52.93,52.89,52.92,4500.0
2013-07-29 15:10:00,52.91,52.93,52.9,52.9,5200.0,52.91,52.93,52.9,52.9,5200.0
2013-07-29 15:15:00,52.9,52.9,52.86,52.9,6300.0,52.9,52.9,52.86,52.9,6300.0
2013-07-29 15:20:00,52.88,52.88,52.84,52.87,6800.0,52.88,52.88,52.84,52.87,6800.0
2013-07-29 15:25:00,52.88,52.9,52.86,52.86,11100.0,52.88,52.9,52.86,52.86,11100.0
2013-07-29 15:30:00,52.87,52.91,52.87,52.9,8200.0,52.87,52.91,52.87,52.9,8200.0
2013-07-29 15:35:00,52.9,52.92,52.89,52.9,6900.0,52.9,52.92,52.89,52.9,6900.0
2013-07-29 15:40:00,52.9,52.93,52.89,52.92,16500.0,52.9,52.93,52.89,52.92,16500.0
2013-07-29 15:45:00,52.91,52.97,52.89,52.96,13200.0,52.91,52.97,52.89,52.96,13200.0
2013-07-29 15:50:00,52.95,52.96,52.91,52.92,27800.0,52.95,52.96,52.91,52.92,27800.0
2013-07-29 15:55:00,52.91,52.97,52.9,52.96,71400.0,52.91,52.97,52.9,52.96,71400.0
2013-07-30 09:30:00,53.2,53.48,53.11,53.25,17000.0,53.2,53.48,53.11,53.25,17000.0
2013-07-30 09:35:00,53.3,53.42,53.3,53.33,7100.0,53.3,53.42,53.3,53.33,7100.0
2013-07-30 09:40:00,53.31,53.31,53.19,53.27,6500.0,53.31,53.31,53.19,53.27,6500.0
2013-07-30 09:45:00,53.28,53.32,53.16,53.19,8700.0,53.28,53.32,53.16,53.19,8700.0
2013-07-30 09:50:00,53.19,53.36,53.19,53.36,2400.0,53.19,53.36,53.19,53.36,2400.0
2013-07-30 09:55:00,53.36,53.45,53.36,53.38,9900.0,53.36,53.45,53.36,53.38,9900.0
2013-07-30 10:00:00,53.39,53.42,53.37,53.4,6800.0,53.39,53.42,53.37,53.4,6800.0
2013-07-30 10:05:00,53.39,53.39,53.32,53.39,7500.0,53.39,53.39,53.32,53.39,7500.0
2013-07-30 10:10:00,53.37,53.42,53.35,53.35,9800.0,53.37,53.42,53.35,53.35,9800.0
2013-07-30 10:15:00,53.35,53.37,53.32,53.35,27900.0,53.35,53.37,53.32,53.35,27900.0
2013-07-30 10:20:00,53.34,53.5,53.34,53.5,7000.0,53.34,53.5,53.34,53.5,7000.0
2013-07-30 10:25:00,53.49,53.5,53.38,53.42,7200.0,53.49,53.5,53.38,53.42,7200.0
2013-07-30 10:30:00,53.44,53.5,53.44,53.44,8200.0,53.44,53.5,53.44,53.44,8200.0
2013-07-30 10:35:00,53.45,53.46,53.37,53.4,31000.0,53.45,53.46,53.37,53.4,31000.0
2013-07-30 10:40:00,53.4,53.42,53.39,53.41,16300.0,53.4,53.42,53.39,53.41,16300.0
2013-07-30 10:45:00,53.41,53.55,53.41,53.55,19800.0,53.41,53.55,53.41,53.55,19800.0
2013-07-30 10:50:00,53.55,53.62,53.55,53.59,13800.0,53.55,53.62,53.55,53.59,13800.0
2013-07-30 10:55:00,53.59,53.6,53.45,53.47,11600.0,53.59,53.6,53.45,53.47,11600.0
2013-07-30 11:00:00,53.46,53.54,53.43,53.54,9400.0,53.46,53.54,53.43,53.54,9400.0
2013-07-30 11:05:00,53.54,53.54,53.46,53.5,10000.0,53.54,53.54,53.46,53.5,10000.0
2013-07-30 11:10:00,53.49,53.57,53.49,53.55,8400.0,53.49,53.57,53.49,53.55,8400.0
2013-07-30 11:15:00,53.55,53.59,53.55,53.59,5400.0,53.55,53.59,53.55,53.59,5400.0
2013-07-30 11:20:00,53.59,53.61,53.53,53.6,11600.0,53.59,53.61,53.53,53.6,11600.0
2013-07-30 11:25:00,53.6,53.62,53.59,53.61,6000.0,53.6,53.62,53.59,53.61,6000.0
2013-07-30 11:30:00,53.61,53.63,53.6,53.63,5500.0,53.61,53.63,53.6,53.63,5500.0
2013-07-30 11:35:00,53.61,53.67,53.58,53.64,15000.0,53.61,53.67,53.58,53.64,15000.0
2013-07-30 11:40:00,53.63,53.65,53.59,53.59,8200.0,53.63,53.65,53.59,53.59,8200.0
2013-07-30 11:45:00,53.59,53.62,53.55,53.62,5300.0,53.59,53.62,53.55,53.62,5300.0
2013-07-30 11:50:00,53.62,53.62,53.51,53.51,5700.0,53.62,53.62,53.51,53.51,5700.0
2013-07-30 11:55:00,53.51,53.54,53.5,53.5,9900.0,53.51,53.54,53.5,53.5,9900.0
2013-07-30 12:00:00,53.51,53.52,53.38,53.4,8500.0,53.51,53.52,53.38,53.4,8500.0
2013-07-30 12:05:00,53.41,53.44,53.41,53.42,6600.0,53.41,53.44,53.41,53.42,6600.0
2013-07-30 12:10:00,53.41,53.47,53.39,53.4,8200.0,53.41,53.47,53.39,53.4,8200.0
2013-07-30 12:15:00,53.39,53.4,53.35,53.35,5200.0,53.39,53.4,53.35,53.35,5200.0
2013-07-30 12:20:00,53.35,53.4,53.35,53.4,7700.0,53.35,53.4,53.35,53.4,7700.0
2013-07-30 12:25:00,53.39,53.4,53.33,53.34,9300.0,53.39,53.4,53.33,53.34,9300.0
2013-07-30 12:30:00,53.34,53.43,53.34,53.43,10100.0,53.34,53.43,53.34,53.43,10100.0
2013-07-30 12:35:00,53.43,53.48,53.43,53.46,10000.0,53.43,53.48,53.43,53.46,10000.0
2013-07-30 12:40:00,53.46,53.5,53.45,53.48,9700.0,53.46,53.5,53.45,53.48,9700.0
2013-07-30 12:45:00,53.48,53.53,53.48,53.49,7600.0,53.48,53.53,53.48,53.49,7600.0
2013-07-30 12:50:00,53.48,53.53,53.47,53.53,6400.0,53.48,53.53,53.47,53.53,6400.0
2013-07-30 12:55:00,53.53,53.56,53.47,53.55,37100.0,53.53,53.56,53.47,53.55,37100.0
2013-07-30 13:00:00,53.55,53.56,53.53,53.55,13800.0,53.55,53.56,53.53,53.55,13800.0
2013-07-30 13:05:00,53.54,53.58,53.54,53.55,8000.0,53.54,53.58,53.54,53.55,8000.0
2013-07-30 13:10:00,53.55,53.56,53.54,53.56,6400.0,53.55,53.56,53.54,53.56,6400.0
2013-07-30 13:15:00,53.56,53.57,53.52,53.53,16100.0,53.56,53.57,53.52,53.53,16100.0
2013-07-30 13:20:00,53.53,53.56,53.53,53.56,9100.0,53.53,53.56,53.53,53.56,9100.0
2013-07-30 13:25:00,53.56,53.56,53.5,53.53,23000.0,53.56,53.56,53.5,53.53,23000.0
2013-07-30 13:30:00,53.52,53.56,53.5,53.52,30800.0,53.52,53.56,53.5,53.52,30800.0
2013-07-30 13:35:00,53.52,53.54,53.51,53.51,12700.0,53.52,53.54,53.51,53.51,12700.0
2013-07-30 13:40:00,53.5,53.55,53.42,53.42,66100.0,53.5,53.55,53.42,53.42,66100.0
2013-07-30 13:45:00,53.42,53.42,53.33,53.35,8000.0,53.42,53.42,53.33,53.35,8000.0
2013-07-30 13:50:00,53.34,53.41,53.29,53.37,21600.0,53.34,53.41,53.29,53.37,21600.0
2013-07-30 13:55:00,53.37,53.38,53.34,53.37,3800.0,53.37,53.38,53.34,53.37,3800.0
2013-07-30 14:00:00,53.36,53.39,53.35,53.38,10600.0,53.36,53.39,53.35,53.38,10600.0
2013-07-30 14:05:00,53.37,53.38,53.35,53.35,11500.0,53.37,53.38,53.35,53.35,11500.0
2013-07-30 14:10:00,53.36,53.4,53.31,53.39,18300.0,53.36,53.4,53.31,53.39,18300.0
2013-07-30 14:15:00,53.4,53.4,53.34,53.37,6300.0,53.4,53.4,53.34,53.37,6300.0
2013-07-30 14:20:00,53.36,53.41,53.35,53.38,8000.0,53.36,53.41,53.35,53.38,8000.0
2013-07-30 14:25:00,53.37,53.38,53.34,53.38,5100.0,53.37,53.38,53.34,53.38,5100.0
2013-07-30 14:30:00,53.38,53.41,53.37,53.41,7300.0,53.38,53.41,53.37,53.41,7300.0
2013-07-30 14:35:00,53.4,53.4,53.39,53.39,2400.0,53.4,53.4,53.39,53.39,2400.0
2013-07-30 14:40:00,53.39,53.39,53.33,53.34,5900.0,53.39,53.39,53.33,53.34,5900.0
2013-07-30 14:45:00,53.35,53.35,53.29,53.29,4800.0,53.35,53.35,53.29,53.29,4800.0
2013-07-30 14:50:00,53.29,53.38,53.29,53.37,4200.0,53.29,53.38,53.29,53.37,4200.0
2013-07-30 14:55:00,53.37,53.42,53.37,53.4,4600.0,53.37,53.42,53.37,53.4,4600.0
2013-07-30 15:00:00,53.4,53.41,53.36,53.39,9400.0,53.4,53.41,53.36,53.39,9400.0
2013-07-30 15:05:00,53.39,53.45,53.38,53.42,8400.0,53.39,53.45,53.38,53.42,8400.0
2013-07-30 15:10:00,53.42,53.5,53.41,53.49,4100.0,53.42,53.5,53.41,53.49,4100.0
2013-07-30 15:15:00,53.49,53.53,53.49,53.51,4400.0,53.49,53.53,53.49,53.51,4400.0
2013-07-30 15:20:00,53.52,53.57,53.52,53.55,8100.0,53.52,53.57,53.52,53.55,8100.0
2013-07-30 15:25:00,53.55,53.55,53.51,53.53,7000.0,53.55,53.55,53.51,53.53,7000.0
2013-07-30 15:30:00,53.55,53.55,53.48,53.49,11500.0,53.55,53.55,53.48,53.49,11500.0
2013-07-30 15:35:00,53.49,53.5,53.43,53.43,10700.0,53.49,53.5,53.43,53.43,10700.0
2013-07-30 15:40:00,53.43,53.48,53.42,53.44,17200.0,53.43,53.48,53.42,53.44,17200.0
2013-07-30 15:45:00,53.45,53.48,53.38,53.38,21600.0,53.45,53.48,53.38,53.38,21600.0
2013-07-30 15:50:00,53.38,53.44,53.36,53.4,37000.0,53.38,53.44,53.36,53.4,37000.0
2013-07-30 15:55:00,53.4,53.45,53.39,53.39,51500.0,53.4,53.45,53.39,53.39,51500.0
2013-07-31 09:30:00,53.71,53.74,53.52,53.71,15800.0,53.71,53.74,53.52,53.71,15800.0
2013-07-31 09:35:00,53.7,53.74,53.56,53.69,7300.0,53.7,53.74,53.56,53.69,7300.0
2013-07-31 09:40:00,53.69,53.74,53.67,53.68,3700.0,53.69,53.74,53.67,53.68,3700.0
2013-07-31 09:45:00,53.67,53.71,53.62,53.64,4200.0,53.67,53.71,53.62,53.64,4200.0
2013-07-31 09:50:00,53.66,53.69,53.64,53.64,4200.0,53.66,53.69,53.64,53.64,4200.0
2013-07-31 09:55:00,53.67,53.79,53.67,53.73,7900.0,53.67,53.79,53.67,53.73,7900.0
2013-07-31 10:00:00,53.77,53.77,53.67,53.73,12300.0,53.77,53.77,53.67,53.73,12300.0
2013-07-31 10:05:00,53.73,53.8,53.66,53.66,16400.0,53.73,53.8,53.66,53.66,16400.0
2013-07-31 10:10:00,53.67,53.75,53.66,53.7,9400.0,53.67,53.75,53.66,53.7,9400.0
2013-07-31 10:15:00,53.7,53.76,53.69,53.74,6000.0,53.7,53.76,53.69,53.74,6000.0
2013-07-31 10:20:00,53.75,53.75,53.72,53.72,5100.0,53.75,53.75,53.72,53.72,5100.0
2013-07-31 10:25:00,53.72,53.8,53.72,53.79,7100.0,53.72,53.8,53.72,53.79,7100.0
2013-07-31 10:30:00,53.79,53.8,53.7,53.73,17000.0,53.79,53.8,53.7,53.73,17000.0
2013-07-31 10:35:00,53.73,53.89,53.73,53.89,18900.0,53.73,53.89,53.73,53.89,18900.0
2013-07-31 10:40:00,53.89,53.9,53.84,53.9,4800.0,53.89,53.9,53.84,53.9,4800.0
2013-07-31 10:45:00,53.9,53.93,53.81,53.85,5400.0,53.9,53.93,53.81,53.85,5400.0
2013-07-31 10:50:00,53.85,53.91,53.81,53.83,6800.0,53.85,53.91,53.81,53.83,6800.0
2013-07-31 10:55:00,53.83,53.83,53.76,53.76,6400.0,53.83,53.83,53.76,53.76,6400.0
2013-07-31 11:00:00,53.76,53.81,53.73,53.78,10400.0,53.76,53.81,53.73,53.78,10400.0
2013-07-31 11:05:00,53.77,53.84,53.77,53.81,4200.0,53.77,53.84,53.77,53.81,4200.0
2013-07-31 11:10:00,53.81,53.82,53.77,53.77,3300.0,53.81,53.82,53.77,53.77,3300.0
2013-07-31 11:15:00,53.77,53.82,53.77,53.82,4300.0,53.77,53.82,53.77,53.82,4300.0
2013-07-31 11:20:00,53.8,53.8,53.75,53.75,3600.0,53.8,53.8,53.75,53.75,3600.0
2013-07-31 11:25:00,53.75,53.81,53.75,53.8,3300.0,53.75,53.81,53.75,53.8,3300.0
2013-07-31 11:30:00,53.8,53.84,53.78,53.8,3700.0,53.8,53.84,53.78,53.8,3700.0
2013-07-31 11:35:00,53.8,53.8,53.77,53.79,11000.0,53.8,53.8,53.77,53.79,11000.0
2013-07-31 11:40:00,53.79,53.81,53.78,53.8,5000.0,53.79,53.81,53.78,53.8,5000.0
2013-07-31 11:45:00,53.8,53.86,53.8,53.86,2900.0,53.8,53.86,53.8,53.86,2900.0
2013-07-31 11:50:00,53.86,53.88,53.83,53.88,3200.0,53.86,53.88,53.83,53.88,3200.0
2013-07-31 11:55:00,53.87,53.87,53.83,53.83,5300.0,53.87,53.87,53.83,53.83,5300.0
2013-07-31 12:00:00,53.82,53.82,53.79,53.8,4300.0,53.82,53.82,53.79,53.8,4300.0
2013-07-31 12:05:00,53.81,53.88,53.81,53.88,6700.0,53.81,53.88,53.81,53.88,6700.0
2013-07-31 12:10:00,53.87,53.87,53.84,53.85,3300.0,53.87,53.87,53.84,53.85,3300.0
2013-07-31 12:15:00,53.85,53.87,53.83,53.87,3800.0,53.85,53.87,53.83,53.87,3800.0
2013-07-31 12:20:00,53.87,53.9,53.87,53.89,5000.0,53.87,53.9,53.87,53.89,5000.0
2013-07-31 12:25:00,53.89,53.9,53.85,53.86,12800.0,53.89,53.9,53.85,53.86,12800.0
2013-07-31 12:30:00,53.85,53.86,53.82,53.82,13500.0,53.85,53.86,53.82,53.82,13500.0
2013-07-31 12:35:00,53.81,53.81,53.78,53.79,5700.0,53.81,53.81,53.78,53.79,5700.0
2013-07-31 12:40:00,53.78,53.81,53.78,53.78,8700.0,53.78,53.81,53.78,53.78,8700.0
2013-07-31 12:45:00,53.78,53.82,53.78,53.79,14900.0,53.78,53.82,53.78,53.79,14900.0
2013-07-31 12:50:00,53.78,53.8,53.78,53.79,10600.0,53.78,53.8,53.78,53.79,10600.0
2013-07-31 12:55:00,53.78,53.82,53.78,53.8,14200.0,53.78,53.82,53.78,53.8,14200.0
2013-07-31 13:00:00,53.8,53.8,53.78,53.79,8200.0,53.8,53.8,53.78,53.79,8200.0
2013-07-31 13:05:00,53.79,53.8,53.72,53.73,18100.0,53.79,53.8,53.72,53.73,18100.0
2013-07-31 13:10:00,53.74,53.76,53.73,53.75,4400.0,53.74,53.76,53.73,53.75,4400.0
2013-07-31 13:15:00,53.75,53.76,53.71,53.75,17000.0,53.75,53.76,53.71,53.75,17000.0
2013-07-31 13:20:00,53.75,53.78,53.75,53.77,3400.0,53.75,53.78,53.75,53.77,3400.0
2013-07-31 13:25:00,53.78,53.8,53.75,53.75,3500.0,53.78,53.8,53.75,53.75,3500.0
2013-07-31 13:30:00,53.75,53.77,53.73,53.74,8800.0,53.75,53.77,53.73,53.74,8800.0
2013-07-31 13:35:00,53.74,53.75,53.73,53.75,3400.0,53.74,53.75,53.73,53.75,3400.0
2013-07-31 13:40:00,53.75,53.76,53.73,53.73,12300.0,53.75,53.76,53.73,53.73,12300.0
2013-07-31 13:45:00,53.74,53.77,53.73,53.73,5400.0,53.74,53.77,53.73,53.73,5400.0
2013-07-31 13:50:00,53.74,53.79,53.73,53.78,5000.0,53.74,53.79,53.73,53.78,5000.0
2013-07-31 13:55:00,53.75,53.76,53.73,53.75,12300.0,53.75,53.76,53.73,53.75,12300.0
2013-07-31 14:00:00,53.75,53.88,53.75,53.85,13200.0,53.75,53.88,53.75,53.85,13200.0
2013-07-31 14:05:00,53.87,53.87,53.74,53.75,5100.0,53.87,53.87,53.74,53.75,5100.0
2013-07-31 14:10:00,53.76,53.77,53.73,53.75,7900.0,53.76,53.77,53.73,53.75,7900.0
2013-07-31 14:15:00,53.75,53.76,53.63,53.66,46000.0,53.75,53.76,53.63,53.66,46000.0
2013-07-31 14:20:00,53.68,53.85,53.68,53.85,14600.0,53.68,53.85,53.68,53.85,14600.0
2013-07-31 14:25:00,53.83,53.87,53.78,53.8,9300.0,53.83,53.87,53.78,53.8,9300.0
2013-07-31 14:30:00,53.81,53.85,53.81,53.83,7500.0,53.81,53.85,53.81,53.83,7500.0
2013-07-31 14:35:00,53.84,53.85,53.78,53.81,17900.0,53.84,53.85,53.78,53.81,17900.0
2013-07-31 14:40:00,53.81,53.89,53.81,53.86,10100.0,53.81,53.89,53.81,53.86,10100.0
2013-07-31 14:45:00,53.87,53.89,53.82,53.86,6500.0,53.87,53.89,53.82,53.86,6500.0
2013-07-31 14:50:00,53.88,53.91,53.85,53.9,11700.0,53.88,53.91,53.85,53.9,11700.0
2013-07-31 14:55:00,53.9,53.94,53.88,53.91,7600.0,53.9,53.94,53.88,53.91,7600.0
2013-07-31 15:00:00,53.91,53.96,53.88,53.94,7400.0,53.91,53.96,53.88,53.94,7400.0
2013-07-31 15:05:00,53.92,53.98,53.85,53.85,15100.0,53.92,53.98,53.85,53.85,15100.0
2013-07-31 15:10:00,53.86,53.87,53.75,53.79,18300.0,53.86,53.87,53.75,53.79,18300.0
2013-07-31 15:15:00,53.79,53.79,53.76,53.77,57800.0,53.79,53.79,53.76,53.77,57800.0
2013-07-31 15:20:00,53.76,53.84,53.69,53.69,13700.0,53.76,53.84,53.69,53.69,13700.0
2013-07-31 15:25:00,53.7,53.76,53.69,53.76,15300.0,53.7,53.76,53.69,53.76,15300.0
2013-07-31 15:30:00,53.77,53.77,53.64,53.67,21200.0,53.77,53.77,53.64,53.67,21200.0
2013-07-31 15:35:00,53.67,53.76,53.66,53.67,21200.0,53.67,53.76,53.66,53.67,21200.0
2013-07-31 15:40:00,53.67,53.68,53.55,53.57,26700.0,53.67,53.68,53.55,53.57,26700.0
2013-07-31 15:45:00,53.57,53.59,53.52,53.54,104000.0,53.57,53.59,53.52,53.54,104000.0
2013-07-31 15:50:00,53.54,53.59,53.52,53.55,47500.0,53.54,53.59,53.52,53.55,47500.0
2013-07-31 15:55:00,53.55,53.69,53.55,53.64,83400.0,53.55,53.69,53.55,53.64,83400.0
2013-08-01 09:30:00,53.81,54.02,53.81,54.01,58600.0,53.81,54.02,53.81,54.01,58600.0
2013-08-01 09:35:00,54.01,54.41,54.0,54.35,40600.0,54.01,54.41,54.0,54.35,40600.0
2013-08-01 09:40:00,54.38,54.52,54.37,54.5,30800.0,54.38,54.52,54.37,54.5,30800.0
2013-08-01 09:45:00,54.51,54.54,54.47,54.54,23000.0,54.51,54.54,54.47,54.54,23000.0
2013-08-01 09:50:00,54.55,54.67,54.55,54.65,35800.0,54.55,54.67,54.55,54.65,35800.0
2013-08-01 09:55:00,54.65,54.68,54.6,54.6,22800.0,54.65,54.68,54.6,54.6,22800.0
2013-08-01 10:00:00,54.62,54.7,54.6,54.64,14600.0,54.62,54.7,54.6,54.64,14600.0
2013-08-01 10:05:00,54.6,54.7,54.59,54.67,17800.0,54.6,54.7,54.59,54.67,17800.0
2013-08-01 10:10:00,54.67,54.79,54.66,54.79,40400.0,54.67,54.79,54.66,54.79,40400.0
2013-08-01 10:15:00,54.78,54.89,54.78,54.81,31000.0,54.78,54.89,54.78,54.81,31000.0
2013-08-01 10:20:00,54.81,54.88,54.8,54.85,65600.0,54.81,54.88,54.8,54.85,65600.0
2013-08-01 10:25:00,54.85,54.98,54.85,54.96,21200.0,54.85,54.98,54.85,54.96,21200.0
2013-08-01 10:30:00,54.96,54.98,54.9,54.91,38000.0,54.96,54.98,54.9,54.91,38000.0
2013-08-01 10:35:00,54.91,54.96,54.91,54.96,17200.0,54.91,54.96,54.91,54.96,17200.0
2013-08-01 10:40:00,54.97,55.02,54.96,55.02,34600.0,54.97,55.02,54.96,55.02,34600.0
2013-08-01 10:45:00,55.02,55.02,54.9,54.91,52800.0,55.02,55.02,54.9,54.91,52800.0
2013-08-01 10:50:00,54.9,54.9,54.76,54.82,31800.0,54.9,54.9,54.76,54.82,31800.0
2013-08-01 10:55:00,54.82,54.86,54.79,54.86,26000.0,54.82,54.86,54.79,54.86,26000.0
2013-08-01 11:00:00,54.86,54.86,54.82,54.84,14000.0,54.86,54.86,54.82,54.84,14000.0
2013-08-01 11:05:00,54.81,54.87,54.78,54.79,39200.0,54.81,54.87,54.78,54.79,39200.0
2013-08-01 11:10:00,54.8,54.84,54.74,54.76,39000.0,54.8,54.84,54.74,54.76,39000.0
2013-08-01 11:15:00,54.76,54.8,54.74,54.79,62400.0,54.76,54.8,54.74,54.79,62400.0
2013-08-01 11:20:00,54.79,54.8,54.76,54.8,6200.0,54.79,54.8,54.76,54.8,6200.0
2013-08-01 11:25:00,54.8,54.81,54.7,54.72,31400.0,54.8,54.81,54.7,54.72,31400.0
2013-08-01 11:30:00,54.74,54.8,54.72,54.79,9200.0,54.74,54.8,54.72,54.79,9200.0
2013-08-01 11:35:00,54.82,54.98,54.79,54.95,59600.0,54.82,54.98,54.79,54.95,59600.0
2013-08-01 11:40:00,54.94,54.96,54.92,54.95,7600.0,54.94,54.96,54.92,54.95,7600.0
2013-08-01 11:45:00,54.94,54.96,54.93,54.95,9000.0,54.94,54.96,54.93,54.95,9000.0
2013-08-01 11:50:00,54.93,54.96,54.9,54.92,22000.0,54.93,54.96,54.9,54.92,22000.0
2013-08-01 11:55:00,54.9,54.91,54.87,54.89,42600.0,54.9,54.91,54.87,54.89,42600.0
2013-08-01 12:00:00,54.9,54.9,54.85,54.86,6000.0,54.9,54.9,54.85,54.86,6000.0
2013-08-01 12:05:00,54.82,54.82,54.74,54.76,7400.0,54.82,54.82,54.74,54.76,7400.0
2013-08-01 12:10:00,54.78,54.78,54.7,54.7,30400.0,54.78,54.78,54.7,54.7,30400.0
2013-08-01 12:15:00,54.72,54.83,54.72,54.82,6800.0,54.72,54.83,54.72,54.82,6800.0
2013-08-01 12:20:00,54.83,54.86,54.78,54.8,15000.0,54.83,54.86,54.78,54.8,15000.0
2013-08-01 12:25:00,54.78,54.79,54.74,54.74,7800.0,54.78,54.79,54.74,54.74,7800.0
2013-08-01 12:30:00,54.75,54.75,54.66,54.68,29600.0,54.75,54.75,54.66,54.68,29600.0
2013-08-01 12:35:00,54.68,54.73,54.68,54.7,8400.0,54.68,54.73,54.68,54.7,8400.0
2013-08-01 12:40:00,54.68,54.7,54.68,54.7,2800.0,54.68,54.7,54.68,54.7,2800.0
2013-08-01 12:45:00,54.67,54.67,54.57,54.59,8600.0,54.67,54.67,54.57,54.59,8600.0
2013-08-01 12:50:00,54.6,54.66,54.6,54.63,8800.0,54.6,54.66,54.6,54.63,8800.0
2013-08-01 12:55:00,54.63,54.63,54.58,54.62,12600.0,54.63,54.63,54.58,54.62,12600.0
2013-08-01 13:00:00,54.64,54.64,54.57,54.61,20800.0,54.64,54.64,54.57,54.61,20800.0
2013-08-01 13:05:00,54.62,54.63,54.56,54.56,7600.0,54.62,54.63,54.56,54.56,7600.0
2013-08-01 13:10:00,54.57,54.58,54.55,54.56,5000.0,54.57,54.58,54.55,54.56,5000.0
2013-08-01 13:15:00,54.55,54.55,54.5,54.52,21200.0,54.55,54.55,54.5,54.52,21200.0
2013-08-01 13:20:00,54.5,54.53,54.49,54.52,9600.0,54.5,54.53,54.49,54.52,9600.0
2013-08-01 13:25:00,54.52,54.52,54.48,54.52,3000.0,54.52,54.52,54.48,54.52,3000.0
2013-08-01 13:30:00,54.53,54.55,54.51,54.55,5600.0,54.53,54.55,54.51,54.55,5600.0
2013-08-01 13:35:00,54.55,54.57,54.55,54.55,3600.0,54.55,54.57,54.55,54.55,3600.0
2013-08-01 13:40:00,54.55,54.57,54.5,54.57,33600.0,54.55,54.57,54.5,54.57,33600.0
2013-08-01 13:45:00,54.58,54.59,54.57,54.59,5800.0,54.58,54.59,54.57,54.59,5800.0
2013-08-01 13:50:00,54.6,54.6,54.57,54.58,4600.0,54.6,54.6,54.57,54.58,4600.0
2013-08-01 13:55:00,54.58,54.61,54.56,54.6,42600.0,54.58,54.61,54.56,54.6,42600.0
2013-08-01 14:00:00,54.6,54.62,54.59,54.6,45000.0,54.6,54.62,54.59,54.6,45000.0
2013-08-01 14:05:00,54.6,54.67,54.58,54.66,34400.0,54.6,54.67,54.58,54.66,34400.0
2013-08-01 14:10:00,54.67,54.67,54.64,54.67,2400.0,54.67,54.67,54.64,54.67,2400.0
2013-08-01 14:15:00,54.64,54.66,54.6,54.6,10600.0,54.64,54.66,54.6,54.6,10600.0
2013-08-01 14:20:00,54.61,54.66,54.6,54.6,93000.0,54.61,54.66,54.6,54.6,93000.0
2013-08-01 14:25:00,54.61,54.64,54.6,54.64,16200.0,54.61,54.64,54.6,54.64,16200.0
2013-08-01 14:30:00,54.64,54.66,54.6,54.61,11000.0,54.64,54.66,54.6,54.61,11000.0
2013-08-01 14:35:00,54.61,54.62,54.57,54.59,31400.0,54.61,54.62,54.57,54.59,31400.0
2013-08-01 14:40:00,54.59,54.6,54.57,54.58,8600.0,54.59,54.6,54.57,54.58,8600.0
2013-08-01 14:45:00,54.56,54.58,54.54,54.54,22200.0,54.56,54.58,54.54,54.54,22200.0
2013-08-01 14:50:00,54.55,54.6,54.55,54.58,16400.0,54.55,54.6,54.55,54.58,16400.0
2013-08-01 14:55:00,54.56,54.56,54.48,54.49,12400.0,54.56,54.56,54.48,54.49,12400.0
2013-08-01 15:00:00,54.49,54.51,54.45,54.48,32200.0,54.49,54.51,54.45,54.48,32200.0
2013-08-01 15:05:00,54.49,54.53,54.48,54.52,11800.0,54.49,54.53,54.48,54.52,11800.0
2013-08-01 15:10:00,54.5,54.53,54.47,54.49,20200.0,54.5,54.53,54.47,54.49,20200.0
2013-08-01 15:15:00,54.49,54.49,54.41,54.45,25800.0,54.49,54.49,54.41,54.45,25800.0
2013-08-01 15:20:00,54.45,54.49,54.45,54.46,23600.0,54.45,54.49,54.45,54.46,23600.0
2013-08-01 15:25:00,54.46,54.49,54.42,54.45,42600.0,54.46,54.49,54.42,54.45,42600.0
2013-08-01 15:30:00,54.45,54.5,54.44,54.44,32600.0,54.45,54.5,54.44,54.44,32600.0
2013-08-01 15:35:00,54.44,54.51,54.44,54.51,18000.0,54.44,54.51,54.44,54.51,18000.0
2013-08-01 15:40:00,54.51,54.52,54.48,54.49,33400.0,54.51,54.52,54.48,54.49,33400.0
2013-08-01 15:45:00,54.49,54.53,54.47,54.48,72600.0,54.49,54.53,54.47,54.48,72600.0
2013-08-01 15:50:00,54.48,54.53,54.48,54.5,172600.0,54.48,54.53,54.48,54.5,172600.0
2013-08-01 15:55:00,54.51,54.53,54.42,54.43,262800.0,54.51,54.53,54.42,54.43,262800.0
2013-08-02 09:30:00,54.5,54.5,54.1,54.15,25200.0,54.5,54.5,54.1,54.15,25200.0
2013-08-02 09:35:00,54.08,54.27,54.0,54.02,17300.0,54.08,54.27,54.0,54.02,17300.0
2013-08-02 09:40:00,54.01,54.07,54.0,54.0,23300.0,54.01,54.07,54.0,54.0,23300.0
2013-08-02 09:45:00,54.0,54.04,53.91,53.94,17700.0,54.0,54.04,53.91,53.94,17700.0
2013-08-02 09:50:00,53.94,53.97,53.81,53.82,8300.0,53.94,53.97,53.81,53.82,8300.0
2013-08-02 09:55:00,53.81,53.86,53.74,53.78,11800.0,53.81,53.86,53.74,53.78,11800.0
2013-08-02 10:00:00,53.78,53.95,53.78,53.94,7000.0,53.78,53.95,53.78,53.94,7000.0
2013-08-02 10:05:00,53.95,53.99,53.92,53.98,6100.0,53.95,53.99,53.92,53.98,6100.0
2013-08-02 10:10:00,53.98,54.19,53.97,54.13,18300.0,53.98,54.19,53.97,54.13,18300.0
2013-08-02 10:15:00,54.1,54.1,54.02,54.05,4600.0,54.1,54.1,54.02,54.05,4600.0
2013-08-02 10:20:00,54.04,54.17,54.04,54.15,7300.0,54.04,54.17,54.04,54.15,7300.0
2013-08-02 10:25:00,54.15,54.22,54.15,54.22,18600.0,54.15,54.22,54.15,54.22,18600.0
2013-08-02 10:30:00,54.23,54.26,54.2,54.25,9000.0,54.23,54.26,54.2,54.25,9000.0
2013-08-02 10:35:00,54.25,54.29,54.25,54.26,14400.0,54.25,54.29,54.25,54.26,14400.0
2013-08-02 10:40:00,54.26,54.33,54.26,54.3,8300.0,54.26,54.33,54.26,54.3,8300.0
2013-08-02 10:45:00,54.3,54.32,54.3,54.32,13700.0,54.3,54.32,54.3,54.32,13700.0
2013-08-02 10:50:00,54.32,54.35,54.32,54.35,6900.0,54.32,54.35,54.32,54.35,6900.0
2013-08-02 10:55:00,54.35,54.37,54.3,54.35,25500.0,54.35,54.37,54.3,54.35,25500.0
2013-08-02 11:00:00,54.33,54.36,54.31,54.35,35900.0,54.33,54.36,54.31,54.35,35900.0
2013-08-02 11:05:00,54.35,54.36,54.23,54.24,8000.0,54.35,54.36,54.23,54.24,8000.0
2013-08-02 11:10:00,54.23,54.25,54.2,54.21,4700.0,54.23,54.25,54.2,54.21,4700.0
2013-08-02 11:15:00,54.21,54.25,54.2,54.25,6200.0,54.21,54.25,54.2,54.25,6200.0
2013-08-02 11:20:00,54.23,54.26,54.21,54.22,4600.0,54.23,54.26,54.21,54.22,4600.0
2013-08-02 11:25:00,54.22,54.26,54.22,54.23,4200.0,54.22,54.26,54.22,54.23,4200.0
2013-08-02 11:30:00,54.22,54.25,54.22,54.23,3400.0,54.22,54.25,54.22,54.23,3400.0
2013-08-02 11:35:00,54.23,54.31,54.23,54.29,9300.0,54.23,54.31,54.23,54.29,9300.0
2013-08-02 11:40:00,54.29,54.29,54.25,54.26,2500.0,54.29,54.29,54.25,54.26,2500.0
2013-08-02 11:45:00,54.29,54.29,54.24,54.24,3600.0,54.29,54.29,54.24,54.24,3600.0
2013-08-02 11:50:00,54.24,54.27,54.23,54.25,2100.0,54.24,54.27,54.23,54.25,2100.0
2013-08-02 11:55:00,54.25,54.25,54.21,54.23,3500.0,54.25,54.25,54.21,54.23,3500.0
2013-08-02 12:00:00,54.23,54.31,54.23,54.31,14100.0,54.23,54.31,54.23,54.31,14100.0
2013-08-02 12:05:00,54.3,54.36,54.26,54.35,5800.0,54.3,54.36,54.26,54.35,5800.0
2013-08-02 12:10:00,54.35,54.36,54.33,54.33,2500.0,54.35,54.36,54.33,54.33,2500.0
2013-08-02 12:15:00,54.35,54.36,54.33,54.35,2900.0,54.35,54.36,54.33,54.35,2900.0
2013-08-02 12:20:00,54.35,54.4,54.33,54.36,9700.0,54.35,54.4,54.33,54.36,9700.0
2013-08-02 12:25:00,54.34,54.37,54.34,54.35,3100.0,54.34,54.37,54.34,54.35,3100.0
2013-08-02 12:30:00,54.35,54.38,54.34,54.36,2700.0,54.35,54.38,54.34,54.36,2700.0
2013-08-02 12:35:00,54.38,54.41,54.36,54.38,3600.0,54.38,54.41,54.36,54.38,3600.0
2013-08-02 12:40:00,54.38,54.43,54.37,54.4,3900.0,54.38,54.43,54.37,54.4,3900.0
2013-08-02 12:45:00,54.39,54.43,54.39,54.41,2600.0,54.39,54.43,54.39,54.41,2600.0
2013-08-02 12:50:00,54.41,54.44,54.4,54.4,3100.0,54.41,54.44,54.4,54.4,3100.0
2013-08-02 12:55:00,54.4,54.48,54.39,54.46,21900.0,54.4,54.48,54.39,54.46,21900.0
2013-08-02 13:00:00,54.48,54.52,54.43,54.43,21500.0,54.48,54.52,54.43,54.43,21500.0
2013-08-02 13:05:00,54.43,54.45,54.37,54.37,10900.0,54.43,54.45,54.37,54.37,10900.0
2013-08-02 13:10:00,54.37,54.37,54.35,54.35,10300.0,54.37,54.37,54.35,54.35,10300.0
2013-08-02 13:15:00,54.36,54.37,54.33,54.33,7200.0,54.36,54.37,54.33,54.33,7200.0
2013-08-02 13:20:00,54.34,54.36,54.31,54.34,12400.0,54.34,54.36,54.31,54.34,12400.0
2013-08-02 13:25:00,54.33,54.37,54.32,54.32,6400.0,54.33,54.37,54.32,54.32,6400.0
2013-08-02 13:30:00,54.32,54.36,54.3,54.34,7200.0,54.32,54.36,54.3,54.34,7200.0
2013-08-02 13:35:00,54.34,54.38,54.33,54.38,5800.0,54.34,54.38,54.33,54.38,5800.0
2013-08-02 13:40:00,54.36,54.38,54.34,54.38,13600.0,54.36,54.38,54.34,54.38,13600.0
2013-08-02 13:45:00,54.35,54.38,54.34,54.35,2900.0,54.35,54.38,54.34,54.35,2900.0
2013-08-02 13:50:00,54.35,54.37,54.33,54.33,9400.0,54.35,54.37,54.33,54.33,9400.0
2013-08-02 13:55:00,54.35,54.35,54.31,54.32,22700.0,54.35,54.35,54.31,54.32,22700.0
2013-08-02 14:00:00,54.33,54.35,54.32,54.33,10300.0,54.33,54.35,54.32,54.33,10300.0
2013-08-02 14:05:00,54.33,54.34,54.31,54.32,7600.0,54.33,54.34,54.31,54.32,7600.0
2013-08-02 14:10:00,54.31,54.33,54.3,54.33,7200.0,54.31,54.33,54.3,54.33,7200.0
2013-08-02 14:15:00,54.34,54.35,54.32,54.32,12400.0,54.34,54.35,54.32,54.32,12400.0
2013-08-02 14:20:00,54.32,54.32,54.27,54.28,10500.0,54.32,54.32,54.27,54.28,10500.0
2013-08-02 14:25:00,54.28,54.28,54.25,54.25,3600.0,54.28,54.28,54.25,54.25,3600.0
2013-08-02 14:30:00,54.26,54.26,54.23,54.23,4900.0,54.26,54.26,54.23,54.23,4900.0
2013-08-02 14:35:00,54.22,54.25,54.17,54.23,14100.0,54.22,54.25,54.17,54.23,14100.0
2013-08-02 14:40:00,54.23,54.25,54.21,54.23,8900.0,54.23,54.25,54.21,54.23,8900.0
2013-08-02 14:45:00,54.22,54.22,54.19,54.19,8800.0,54.22,54.22,54.19,54.19,8800.0
2013-08-02 14:50:00,54.18,54.18,54.13,54.15,9700.0,54.18,54.18,54.13,54.15,9700.0
2013-08-02 14:55:00,54.16,54.18,54.16,54.18,9700.0,54.16,54.18,54.16,54.18,9700.0
2013-08-02 15:00:00,54.18,54.22,54.17,54.19,17500.0,54.18,54.22,54.17,54.19,17500.0
2013-08-02 15:05:00,54.19,54.2,54.13,54.16,10600.0,54.19,54.2,54.13,54.16,10600.0
2013-08-02 15:10:00,54.16,54.22,54.15,54.18,21200.0,54.16,54.22,54.15,54.18,21200.0
2013-08-02 15:15:00,54.19,54.22,54.16,54.19,12800.0,54.19,54.22,54.16,54.19,12800.0
2013-08-02 15:20:00,54.18,54.18,54.16,54.16,6000.0,54.18,54.18,54.16,54.16,6000.0
2013-08-02 15:25:00,54.16,54.23,54.16,54.21,24500.0,54.16,54.23,54.16,54.21,24500.0
2013-08-02 15:30:00,54.21,54.29,54.21,54.29,8800.0,54.21,54.29,54.21,54.29,8800.0
2013-08-02 15:35:00,54.3,54.3,54.26,54.26,21100.0,54.3,54.3,54.26,54.26,21100.0
2013-08-02 15:40:00,54.24,54.26,54.22,54.24,13400.0,54.24,54.26,54.22,54.24,13400.0
2013-08-02 15:45:00,54.24,54.31,54.24,54.28,31200.0,54.24,54.31,54.24,54.28,31200.0
2013-08-02 15:50:00,54.29,54.34,54.29,54.33,38800.0,54.29,54.34,54.29,54.33,38800.0
2013-08-02 15:55:00,54.34,54.38,54.3,54.38,74400.0,54.34,54.38,54.3,54.38,74400.0
2013-08-05 09:30:00,54.06,54.3,54.01,54.1,23300.0,54.06,54.3,54.01,54.1,23300.0
2013-08-05 09:35:00,54.1,54.15,54.0,54.02,18200.0,54.1,54.15,54.0,54.02,18200.0
2013-08-05 09:40:00,54.03,54.36,54.03,54.09,23200.0,54.03,54.36,54.03,54.09,23200.0
2013-08-05 09:45:00,54.06,54.06,54.0,54.0,15500.0,54.06,54.06,54.0,54.0,15500.0
2013-08-05 09:50:00,54.01,54.19,54.01,54.11,10000.0,54.01,54.19,54.01,54.11,10000.0
2013-08-05 09:55:00,54.11,54.24,54.07,54.22,12800.0,54.11,54.24,54.07,54.22,12800.0
2013-08-05 10:00:00,54.18,54.22,54.18,54.2,6700.0,54.18,54.22,54.18,54.2,6700.0
2013-08-05 10:05:00,54.2,54.2,54.08,54.08,2100.0,54.2,54.2,54.08,54.08,2100.0
2013-08-05 10:10:00,54.1,54.1,54.0,54.0,8100.0,54.1,54.1,54.0,54.0,8100.0
2013-08-05 10:15:00,54.0,54.03,53.99,54.02,8600.0,54.0,54.03,53.99,54.02,8600.0
2013-08-05 10:20:00,54.0,54.02,53.99,54.02,4200.0,54.0,54.02,53.99,54.02,4200.0
2013-08-05 10:25:00,54.03,54.04,53.99,54.0,3100.0,54.03,54.04,53.99,54.0,3100.0
2013-08-05 10:30:00,54.01,54.13,53.99,54.13,10600.0,54.01,54.13,53.99,54.13,10600.0
2013-08-05 10:35:00,54.13,54.15,54.1,54.12,2800.0,54.13,54.15,54.1,54.12,2800.0
2013-08-05 10:40:00,54.1,54.13,54.08,54.12,3000.0,54.1,54.13,54.08,54.12,3000.0
2013-08-05 10:45:00,54.13,54.17,54.11,54.17,2600.0,54.13,54.17,54.11,54.17,2600.0
2013-08-05 10:50:00,54.16,54.17,54.13,54.13,2100.0,54.16,54.17,54.13,54.13,2100.0
2013-08-05 10:55:00,54.12,54.12,54.02,54.05,3000.0,54.12,54.12,54.02,54.05,3000.0
2013-08-05 11:00:00,54.04,54.04,54.02,54.03,4000.0,54.04,54.04,54.02,54.03,4000.0
2013-08-05 11:05:00,54.03,54.03,54.01,54.03,9900.0,54.03,54.03,54.01,54.03,9900.0
2013-08-05 11:10:00,54.04,54.1,54.04,54.08,4100.0,54.04,54.1,54.04,54.08,4100.0
2013-08-05 11:15:00,54.1,54.12,54.04,54.04,3000.0,54.1,54.12,54.04,54.04,3000.0
2013-08-05 11:20:00,54.07,54.13,54.05,54.12,10900.0,54.07,54.13,54.05,54.12,10900.0
2013-08-05 11:25:00,54.15,54.18,54.15,54.18,4000.0,54.15,54.18,54.15,54.18,4000.0
2013-08-05 11:30:00,54.18,54.18,54.08,54.12,6100.0,54.18,54.18,54.08,54.12,6100.0
2013-08-05 11:35:00,54.12,54.19,54.12,54.18,5200.0,54.12,54.19,54.12,54.18,5200.0
2013-08-05 11:40:00,54.15,54.2,54.15,54.17,5400.0,54.15,54.2,54.15,54.17,5400.0
2013-08-05 11:45:00,54.18,54.22,54.15,54.22,3700.0,54.18,54.22,54.15,54.22,3700.0
2013-08-05 11:50:00,54.24,54.25,54.19,54.19,3100.0,54.24,54.25,54.19,54.19,3100.0
2013-08-05 11:55:00,54.19,54.26,54.18,54.26,6200.0,54.19,54.26,54.18,54.26,6200.0
2013-08-05 12:00:00,54.25,54.35,54.25,54.32,17200.0,54.25,54.35,54.25,54.32,17200.0
2013-08-05 12:05:00,54.32,54.32,54.28,54.31,2100.0,54.32,54.32,54.28,54.31,2100.0
2013-08-05 12:10:00,54.31,54.31,54.28,54.29,1500.0,54.31,54.31,54.28,54.29,1500.0
2013-08-05 12:15:00,54.3,54.3,54.26,54.26,5800.0,54.3,54.3,54.26,54.26,5800.0
2013-08-05 12:20:00,54.26,54.28,54.24,54.24,5400.0,54.26,54.28,54.24,54.24,5400.0
2013-08-05 12:25:00,54.25,54.25,54.17,54.17,2900.0,54.25,54.25,54.17,54.17,2900.0
2013-08-05 12:30:00,54.17,54.19,54.15,54.19,6700.0,54.17,54.19,54.15,54.19,6700.0
2013-08-05 12:35:00,54.17,54.18,54.15,54.15,5100.0,54.17,54.18,54.15,54.15,5100.0
2013-08-05 12:40:00,54.16,54.21,54.16,54.19,4800.0,54.16,54.21,54.16,54.19,4800.0
2013-08-05 12:45:00,54.2,54.21,54.2,54.21,2600.0,54.2,54.21,54.2,54.21,2600.0
2013-08-05 12:50:00,54.22,54.23,54.2,54.22,4100.0,54.22,54.23,54.2,54.22,4100.0
2013-08-05 12:55:00,54.22,54.22,54.2,54.2,2200.0,54.22,54.22,54.2,54.2,2200.0
2013-08-05 13:00:00,54.2,54.21,54.15,54.15,5300.0,54.2,54.21,54.15,54.15,5300.0
2013-08-05 13:05:00,54.15,54.21,54.14,54.17,5600.0,54.15,54.21,54.14,54.17,5600.0
2013-08-05 13:10:00,54.18,54.19,54.15,54.16,6600.0,54.18,54.19,54.15,54.16,6600.0
2013-08-05 13:15:00,54.16,54.18,54.16,54.18,3600.0,54.16,54.18,54.16,54.18,3600.0
2013-08-05 13:20:00,54.19,54.24,54.19,54.22,5500.0,54.19,54.24,54.19,54.22,5500.0
2013-08-05 13:25:00,54.22,54.23,54.2,54.21,4500.0,54.22,54.23,54.2,54.21,4500.0
2013-08-05 13:30:00,54.2,54.21,54.18,54.21,9900.0,54.2,54.21,54.18,54.21,9900.0
2013-08-05 13:35:00,54.22,54.27,54.22,54.23,6700.0,54.22,54.27,54.22,54.23,6700.0
2013-08-05 13:40:00,54.24,54.25,54.22,54.23,2800.0,54.24,54.25,54.22,54.23,2800.0
2013-08-05 13:45:00,54.23,54.25,54.21,54.25,5900.0,54.23,54.25,54.21,54.25,5900.0
2013-08-05 13:50:00,54.25,54.33,54.22,54.33,10500.0,54.25,54.33,54.22,54.33,10500.0
2013-08-05 13:55:00,54.32,54.33,54.31,54.33,2000.0,54.32,54.33,54.31,54.33,2000.0
2013-08-05 14:00:00,54.32,54.33,54.27,54.28,9700.0,54.32,54.33,54.27,54.28,9700.0
2013-08-05 14:05:00,54.32,54.32,54.3,54.31,2200.0,54.32,54.32,54.3,54.31,2200.0
2013-08-05 14:10:00,54.3,54.3,54.27,54.28,5500.0,54.3,54.3,54.27,54.28,5500.0
2013-08-05 14:15:00,54.29,54.29,54.24,54.24,6700.0,54.29,54.29,54.24,54.24,6700.0
2013-08-05 14:20:00,54.24,54.3,54.24,54.26,7900.0,54.24,54.3,54.24,54.26,7900.0
2013-08-05 14:25:00,54.26,54.3,54.25,54.29,6100.0,54.26,54.3,54.25,54.29,6100.0
2013-08-05 14:30:00,54.3,54.31,54.29,54.29,5200.0,54.3,54.31,54.29,54.29,5200.0
2013-08-05 14:35:00,54.3,54.3,54.25,54.25,8400.0,54.3,54.3,54.25,54.25,8400.0
2013-08-05 14:40:00,54.26,54.33,54.25,54.27,16300.0,54.26,54.33,54.25,54.27,16300.0
2013-08-05 14:45:00,54.27,54.27,54.25,54.27,3700.0,54.27,54.27,54.25,54.27,3700.0
2013-08-05 14:50:00,54.28,54.28,54.25,54.25,1000.0,54.28,54.28,54.25,54.25,1000.0
2013-08-05 14:55:00,54.26,54.26,54.24,54.24,4100.0,54.26,54.26,54.24,54.24,4100.0
2013-08-05 15:00:00,54.24,54.24,54.19,54.22,6400.0,54.24,54.24,54.19,54.22,6400.0
2013-08-05 15:05:00,54.2,54.22,54.15,54.16,6100.0,54.2,54.22,54.15,54.16,6100.0
2013-08-05 15:10:00,54.15,54.19,54.14,54.19,5900.0,54.15,54.19,54.14,54.19,5900.0
2013-08-05 15:15:00,54.19,54.26,54.19,54.25,14500.0,54.19,54.26,54.19,54.25,14500.0
2013-08-05 15:20:00,54.24,54.25,54.23,54.25,6900.0,54.24,54.25,54.23,54.25,6900.0
2013-08-05 15:25:00,54.24,54.26,54.23,54.25,4900.0,54.24,54.26,54.23,54.25,4900.0
2013-08-05 15:30:00,54.26,54.29,54.25,54.27,9200.0,54.26,54.29,54.25,54.27,9200.0
2013-08-05 15:35:00,54.28,54.29,54.25,54.25,14600.0,54.28,54.29,54.25,54.25,14600.0
2013-08-05 15:40:00,54.26,54.27,54.24,54.27,4500.0,54.26,54.27,54.24,54.27,4500.0
2013-08-05 15:45:00,54.26,54.3,54.26,54.27,13700.0,54.26,54.3,54.26,54.27,13700.0
2013-08-05 15:50:00,54.27,54.3,54.22,54.23,18700.0,54.27,54.3,54.22,54.23,18700.0
2013-08-05 15:55:00,54.24,54.36,54.24,54.34,56100.0,54.24,54.36,54.24,54.34,56100.0
2013-08-06 09:30:00,54.28,54.34,54.04,54.19,26400.0,54.28,54.34,54.04,54.19,26400.0
2013-08-06 09:35:00,54.2,54.48,54.2,54.45,9000.0,54.2,54.48,54.2,54.45,9000.0
2013-08-06 09:40:00,54.44,54.44,54.16,54.27,11900.0,54.44,54.44,54.16,54.27,11900.0
2013-08-06 09:45:00,54.27,54.32,54.21,54.27,19900.0,54.27,54.32,54.21,54.27,19900.0
2013-08-06 09:50:00,54.26,54.29,54.2,54.21,22700.0,54.26,54.29,54.2,54.21,22700.0
2013-08-06 09:55:00,54.21,54.21,54.12,54.17,13800.0,54.21,54.21,54.12,54.17,13800.0
2013-08-06 10:00:00,54.21,54.25,54.13,54.16,8500.0,54.21,54.25,54.13,54.16,8500.0
2013-08-06 10:05:00,54.13,54.2,54.13,54.2,21900.0,54.13,54.2,54.13,54.2,21900.0
2013-08-06 10:10:00,54.12,54.16,54.07,54.14,5600.0,54.12,54.16,54.07,54.14,5600.0
2013-08-06 10:15:00,54.14,54.16,54.06,54.16,5200.0,54.14,54.16,54.06,54.16,5200.0
2013-08-06 10:20:00,54.16,54.16,54.01,54.05,3800.0,54.16,54.16,54.01,54.05,3800.0
2013-08-06 10:25:00,54.05,54.09,54.0,54.0,3100.0,54.05,54.09,54.0,54.0,3100.0
2013-08-06 10:30:00,54.0,54.0,53.89,53.95,18700.0,54.0,54.0,53.89,53.95,18700.0
2013-08-06 10:35:00,53.93,53.96,53.86,53.87,16000.0,53.93,53.96,53.86,53.87,16000.0
2013-08-06 10:40:00,53.86,53.86,53.78,53.83,7300.0,53.86,53.86,53.78,53.83,7300.0
2013-08-06 10:45:00,53.85,53.9,53.85,53.9,2100.0,53.85,53.9,53.85,53.9,2100.0
2013-08-06 10:50:00,53.88,54.08,53.88,54.0,41500.0,53.88,54.08,53.88,54.0,41500.0
2013-08-06 10:55:00,53.99,54.01,53.95,53.95,5700.0,53.99,54.01,53.95,53.95,5700.0
2013-08-06 11:00:00,53.95,54.0,53.94,53.97,14600.0,53.95,54.0,53.94,53.97,14600.0
2013-08-06 11:05:00,53.99,54.04,53.96,53.97,6200.0,53.99,54.04,53.96,53.97,6200.0
2013-08-06 11:10:00,53.98,53.98,53.97,53.98,1400.0,53.98,53.98,53.97,53.98,1400.0
2013-08-06 11:15:00,53.95,53.95,53.87,53.89,8800.0,53.95,53.95,53.87,53.89,8800.0
2013-08-06 11:20:00,53.89,53.89,53.84,53.85,5300.0,53.89,53.89,53.84,53.85,5300.0
2013-08-06 11:25:00,53.85,53.94,53.85,53.94,2800.0,53.85,53.94,53.85,53.94,2800.0
2013-08-06 11:30:00,53.94,53.97,53.94,53.97,6800.0,53.94,53.97,53.94,53.97,6800.0
2013-08-06 11:35:00,53.97,54.02,53.97,54.01,3400.0,53.97,54.02,53.97,54.01,3400.0
2013-08-06 11:40:00,54.0,54.0,53.97,53.97,4400.0,54.0,54.0,53.97,53.97,4400.0
2013-08-06 11:45:00,53.97,53.97,53.95,53.95,2000.0,53.97,53.97,53.95,53.95,2000.0
2013-08-06 11:50:00,53.94,53.95,53.9,53.95,4200.0,53.94,53.95,53.9,53.95,4200.0
2013-08-06 11:55:00,53.93,54.02,53.93,53.95,18600.0,53.93,54.02,53.93,53.95,18600.0
2013-08-06 12:00:00,53.94,53.97,53.89,53.93,24700.0,53.94,53.97,53.89,53.93,24700.0
2013-08-06 12:05:00,53.94,53.94,53.85,53.87,25700.0,53.94,53.94,53.85,53.87,25700.0
2013-08-06 12:10:00,53.87,53.91,53.87,53.9,4000.0,53.87,53.91,53.87,53.9,4000.0
2013-08-06 12:15:00,53.89,53.89,53.82,53.83,5200.0,53.89,53.89,53.82,53.83,5200.0
2013-08-06 12:20:00,53.83,53.86,53.83,53.84,2300.0,53.83,53.86,53.83,53.84,2300.0
2013-08-06 12:25:00,53.84,53.86,53.83,53.84,3700.0,53.84,53.86,53.83,53.84,3700.0
2013-08-06 12:30:00,53.83,53.89,53.83,53.86,8300.0,53.83,53.89,53.83,53.86,8300.0
2013-08-06 12:35:00,53.84,53.86,53.82,53.83,7300.0,53.84,53.86,53.82,53.83,7300.0
2013-08-06 12:40:00,53.83,53.85,53.81,53.81,15100.0,53.83,53.85,53.81,53.81,15100.0
2013-08-06 12:45:00,53.81,53.83,53.8,53.81,9700.0,53.81,53.83,53.8,53.81,9700.0
2013-08-06 12:50:00,53.82,53.87,53.8,53.8,8300.0,53.82,53.87,53.8,53.8,8300.0
2013-08-06 12:55:00,53.8,53.92,53.8,53.92,10400.0,53.8,53.92,53.8,53.92,10400.0
2013-08-06 13:00:00,53.92,53.94,53.91,53.91,34400.0,53.92,53.94,53.91,53.91,34400.0
2013-08-06 13:05:00,53.91,53.93,53.88,53.89,8400.0,53.91,53.93,53.88,53.89,8400.0
2013-08-06 13:10:00,53.91,53.95,53.89,53.94,19200.0,53.91,53.95,53.89,53.94,19200.0
2013-08-06 13:15:00,53.95,53.95,53.92,53.93,4100.0,53.95,53.95,53.92,53.93,4100.0
2013-08-06 13:20:00,53.95,54.05,53.95,54.04,9100.0,53.95,54.05,53.95,54.04,9100.0
2013-08-06 13:25:00,54.03,54.04,53.98,53.98,7200.0,54.03,54.04,53.98,53.98,7200.0
2013-08-06 13:30:00,53.98,54.01,53.97,53.99,5200.0,53.98,54.01,53.97,53.99,5200.0
2013-08-06 13:35:00,53.99,54.0,53.95,53.97,4400.0,53.99,54.0,53.95,53.97,4400.0
2013-08-06 13:40:00,53.98,54.0,53.96,54.0,3500.0,53.98,54.0,53.96,54.0,3500.0
2013-08-06 13:45:00,54.0,54.03,53.97,53.97,8100.0,54.0,54.03,53.97,53.97,8100.0
2013-08-06 13:50:00,53.97,54.0,53.94,54.0,6800.0,53.97,54.0,53.94,54.0,6800.0
2013-08-06 13:55:00,54.01,54.06,54.0,54.03,6000.0,54.01,54.06,54.0,54.03,6000.0
2013-08-06 14:00:00,54.0,54.05,54.0,54.03,6800.0,54.0,54.05,54.0,54.03,6800.0
2013-08-06 14:05:00,54.02,54.14,54.02,54.12,15300.0,54.02,54.14,54.02,54.12,15300.0
2013-08-06 14:10:00,54.13,54.17,54.12,54.14,10500.0,54.13,54.17,54.12,54.14,10500.0
2013-08-06 14:15:00,54.14,54.15,54.11,54.12,10400.0,54.14,54.15,54.11,54.12,10400.0
2013-08-06 14:20:00,54.13,54.15,54.12,54.15,17400.0,54.13,54.15,54.12,54.15,17400.0
2013-08-06 14:25:00,54.16,54.25,54.15,54.23,29700.0,54.16,54.25,54.15,54.23,29700.0
2013-08-06 14:30:00,54.23,54.3,54.22,54.22,14500.0,54.23,54.3,54.22,54.22,14500.0
2013-08-06 14:35:00,54.21,54.21,54.15,54.16,9800.0,54.21,54.21,54.15,54.16,9800.0
2013-08-06 14:40:00,54.16,54.18,54.13,54.13,6500.0,54.16,54.18,54.13,54.13,6500.0
2013-08-06 14:45:00,54.13,54.16,54.13,54.15,5400.0,54.13,54.16,54.13,54.15,5400.0
2013-08-06 14:50:00,54.15,54.23,54.15,54.23,7200.0,54.15,54.23,54.15,54.23,7200.0
2013-08-06 14:55:00,54.22,54.24,54.19,54.2,9800.0,54.22,54.24,54.19,54.2,9800.0
2013-08-06 15:00:00,54.2,54.22,54.13,54.13,8000.0,54.2,54.22,54.13,54.13,8000.0
2013-08-06 15:05:00,54.14,54.18,54.13,54.18,11200.0,54.14,54.18,54.13,54.18,11200.0
2013-08-06 15:10:00,54.18,54.25,54.18,54.24,10200.0,54.18,54.25,54.18,54.24,10200.0
2013-08-06 15:15:00,54.24,54.31,54.24,54.28,28100.0,54.24,54.31,54.24,54.28,28100.0
2013-08-06 15:20:00,54.28,54.31,54.27,54.28,18500.0,54.28,54.31,54.27,54.28,18500.0
2013-08-06 15:25:00,54.28,54.33,54.26,54.27,17500.0,54.28,54.33,54.26,54.27,17500.0
2013-08-06 15:30:00,54.26,54.27,54.23,54.25,23300.0,54.26,54.27,54.23,54.25,23300.0
2013-08-06 15:35:00,54.25,54.28,54.24,54.26,39700.0,54.25,54.28,54.24,54.26,39700.0
2013-08-06 15:40:00,54.26,54.27,54.24,54.25,24600.0,54.26,54.27,54.24,54.25,24600.0
2013-08-06 15:45:00,54.25,54.27,54.24,54.25,34700.0,54.25,54.27,54.24,54.25,34700.0
2013-08-06 15:50:00,54.25,54.26,54.24,54.26,34900.0,54.25,54.26,54.24,54.26,34900.0
2013-08-06 15:55:00,54.25,54.27,54.24,54.25,58100.0,54.25,54.27,54.24,54.25,58100.0
2013-08-07 09:30:00,54.23,54.25,53.73,53.97,25700.0,54.23,54.25,53.73,53.97,25700.0
2013-08-07 09:35:00,54.01,54.01,53.65,53.65,57600.0,54.01,54.01,53.65,53.65,57600.0
2013-08-07 09:40:00,53.66,53.87,53.66,53.83,18900.0,53.66,53.87,53.66,53.83,18900.0
2013-08-07 09:45:00,53.83,53.87,53.8,53.87,7700.0,53.83,53.87,53.8,53.87,7700.0
2013-08-07 09:50:00,53.89,53.94,53.78,53.83,9900.0,53.89,53.94,53.78,53.83,9900.0
2013-08-07 09:55:00,53.8,53.8,53.65,53.69,4000.0,53.8,53.8,53.65,53.69,4000.0
2013-08-07 10:00:00,53.6,53.69,53.53,53.65,8400.0,53.6,53.69,53.53,53.65,8400.0
2013-08-07 10:05:00,53.65,53.75,53.65,53.75,10300.0,53.65,53.75,53.65,53.75,10300.0
2013-08-07 10:10:00,53.75,53.75,53.63,53.64,14800.0,53.75,53.75,53.63,53.64,14800.0
2013-08-07 10:15:00,53.66,53.72,53.63,53.7,5400.0,53.66,53.72,53.63,53.7,5400.0
2013-08-07 10:20:00,53.72,53.76,53.72,53.74,7900.0,53.72,53.76,53.72,53.74,7900.0
2013-08-07 10:25:00,53.72,53.76,53.72,53.74,12700.0,53.72,53.76,53.72,53.74,12700.0
2013-08-07 10:30:00,53.76,53.76,53.63,53.73,6400.0,53.76,53.76,53.63,53.73,6400.0
2013-08-07 10:35:00,53.72,53.87,53.72,53.83,52300.0,53.72,53.87,53.72,53.83,52300.0
2013-08-07 10:40:00,53.84,53.85,53.78,53.85,75600.0,53.84,53.85,53.78,53.85,75600.0
2013-08-07 10:45:00,53.85,53.88,53.77,53.77,28200.0,53.85,53.88,53.77,53.77,28200.0
2013-08-07 10:50:00,53.76,53.81,53.75,53.81,6000.0,53.76,53.81,53.75,53.81,6000.0
2013-08-07 10:55:00,53.82,53.83,53.8,53.8,8600.0,53.82,53.83,53.8,53.8,8600.0
2013-08-07 11:00:00,53.79,53.85,53.74,53.85,7100.0,53.79,53.85,53.74,53.85,7100.0
2013-08-07 11:05:00,53.86,53.86,53.8,53.83,42700.0,53.86,53.86,53.8,53.83,42700.0
2013-08-07 11:10:00,53.82,53.88,53.78,53.85,23300.0,53.82,53.88,53.78,53.85,23300.0
2013-08-07 11:15:00,53.88,53.88,53.78,53.8,16200.0,53.88,53.88,53.78,53.8,16200.0
2013-08-07 11:20:00,53.81,53.81,53.74,53.75,17300.0,53.81,53.81,53.74,53.75,17300.0
2013-08-07 11:25:00,53.76,53.78,53.72,53.72,2400.0,53.76,53.78,53.72,53.72,2400.0
2013-08-07 11:30:00,53.71,53.71,53.57,53.59,5400.0,53.71,53.71,53.57,53.59,5400.0
2013-08-07 11:35:00,53.58,53.61,53.56,53.58,14000.0,53.58,53.61,53.56,53.58,14000.0
2013-08-07 11:40:00,53.6,53.61,53.57,53.59,6700.0,53.6,53.61,53.57,53.59,6700.0
2013-08-07 11:45:00,53.6,53.61,53.48,53.49,39500.0,53.6,53.61,53.48,53.49,39500.0
2013-08-07 11:50:00,53.51,53.61,53.45,53.61,22100.0,53.51,53.61,53.45,53.61,22100.0
2013-08-07 11:55:00,53.61,53.62,53.49,53.49,19800.0,53.61,53.62,53.49,53.49,19800.0
2013-08-07 12:00:00,53.5,53.55,53.49,53.55,12100.0,53.5,53.55,53.49,53.55,12100.0
2013-08-07 12:05:00,53.56,53.66,53.55,53.6,6700.0,53.56,53.66,53.55,53.6,6700.0
2013-08-07 12:10:00,53.62,53.64,53.61,53.62,2200.0,53.62,53.64,53.61,53.62,2200.0
2013-08-07 12:15:00,53.63,53.65,53.58,53.62,10700.0,53.63,53.65,53.58,53.62,10700.0
2013-08-07 12:20:00,53.64,53.65,53.6,53.64,9900.0,53.64,53.65,53.6,53.64,9900.0
2013-08-07 12:25:00,53.65,53.66,53.63,53.65,14000.0,53.65,53.66,53.63,53.65,14000.0
2013-08-07 12:30:00,53.65,53.75,53.63,53.74,8300.0,53.65,53.75,53.63,53.74,8300.0
2013-08-07 12:35:00,53.75,53.8,53.72,53.8,20800.0,53.75,53.8,53.72,53.8,20800.0
2013-08-07 12:40:00,53.8,53.85,53.79,53.82,56800.0,53.8,53.85,53.79,53.82,56800.0
2013-08-07 12:45:00,53.85,53.9,53.85,53.87,9000.0,53.85,53.9,53.85,53.87,9000.0
2013-08-07 12:50:00,53.87,53.9,53.86,53.9,2900.0,53.87,53.9,53.86,53.9,2900.0
2013-08-07 12:55:00,53.89,53.89,53.85,53.85,3600.0,53.89,53.89,53.85,53.85,3600.0
2013-08-07 13:00:00,53.86,53.87,53.81,53.81,4600.0,53.86,53.87,53.81,53.81,4600.0
2013-08-07 13:05:00,53.81,53.85,53.8,53.85,5500.0,53.81,53.85,53.8,53.85,5500.0
2013-08-07 13:10:00,53.85,53.85,53.79,53.8,4300.0,53.85,53.85,53.79,53.8,4300.0
2013-08-07 13:15:00,53.81,53.83,53.77,53.78,6100.0,53.81,53.83,53.77,53.78,6100.0
2013-08-07 13:20:00,53.78,53.84,53.78,53.84,8200.0,53.78,53.84,53.78,53.84,8200.0
2013-08-07 13:25:00,53.84,53.95,53.83,53.91,6600.0,53.84,53.95,53.83,53.91,6600.0
2013-08-07 13:30:00,53.92,53.92,53.86,53.86,2700.0,53.92,53.92,53.86,53.86,2700.0
2013-08-07 13:35:00,53.87,53.88,53.86,53.86,2900.0,53.87,53.88,53.86,53.86,2900.0
2013-08-07 13:40:00,53.85,53.85,53.79,53.8,3000.0,53.85,53.85,53.79,53.8,3000.0
2013-08-07 13:45:00,53.8,53.8,53.75,53.77,7600.0,53.8,53.8,53.75,53.77,7600.0
2013-08-07 13:50:00,53.77,53.8,53.75,53.78,13300.0,53.77,53.8,53.75,53.78,13300.0
2013-08-07 13:55:00,53.79,53.8,53.78,53.8,12400.0,53.79,53.8,53.78,53.8,12400.0
2013-08-07 14:00:00,53.81,53.85,53.81,53.82,4500.0,53.81,53.85,53.81,53.82,4500.0
2013-08-07 14:05:00,53.82,53.82,53.79,53.8,3900.0,53.82,53.82,53.79,53.8,3900.0
2013-08-07 14:10:00,53.79,53.86,53.78,53.84,7900.0,53.79,53.86,53.78,53.84,7900.0
2013-08-07 14:15:00,53.86,53.9,53.85,53.9,4100.0,53.86,53.9,53.85,53.9,4100.0
2013-08-07 14:20:00,53.91,53.91,53.81,53.82,7500.0,53.91,53.91,53.81,53.82,7500.0
2013-08-07 14:25:00,53.81,53.89,53.8,53.89,17300.0,53.81,53.89,53.8,53.89,17300.0
2013-08-07 14:30:00,53.89,53.92,53.87,53.88,6000.0,53.89,53.92,53.87,53.88,6000.0
2013-08-07 14:35:00,53.87,53.94,53.85,53.94,11500.0,53.87,53.94,53.85,53.94,11500.0
2013-08-07 14:40:00,53.94,53.94,53.86,53.87,6200.0,53.94,53.94,53.86,53.87,6200.0
2013-08-07 14:45:00,53.87,53.89,53.83,53.85,7200.0,53.87,53.89,53.83,53.85,7200.0
2013-08-07 14:50:00,53.87,53.92,53.84,53.92,36700.0,53.87,53.92,53.84,53.92,36700.0
2013-08-07 14:55:00,53.91,53.91,53.87,53.89,15900.0,53.91,53.91,53.87,53.89,15900.0
2013-08-07 15:00:00,53.89,53.9,53.88,53.89,7800.0,53.89,53.9,53.88,53.89,7800.0
2013-08-07 15:05:00,53.88,53.93,53.87,53.9,23200.0,53.88,53.93,53.87,53.9,23200.0
2013-08-07 15:10:00,53.9,53.94,53.89,53.9,12100.0,53.9,53.94,53.89,53.9,12100.0
2013-08-07 15:15:00,53.9,53.91,53.89,53.91,8800.0,53.9,53.91,53.89,53.91,8800.0
2013-08-07 15:20:00,53.91,53.92,53.89,53.89,11100.0,53.91,53.92,53.89,53.89,11100.0
2013-08-07 15:25:00,53.89,53.9,53.88,53.89,7900.0,53.89,53.9,53.88,53.89,7900.0
2013-08-07 15:30:00,53.89,53.9,53.87,53.88,23400.0,53.89,53.9,53.87,53.88,23400.0
2013-08-07 15:35:00,53.88,53.93,53.88,53.9,15100.0,53.88,53.93,53.88,53.9,15100.0
2013-08-07 15:40:00,53.9,53.91,53.88,53.88,28100.0,53.9,53.91,53.88,53.88,28100.0
2013-08-07 15:45:00,53.89,53.96,53.89,53.9,55100.0,53.89,53.96,53.89,53.9,55100.0
2013-08-07 15:50:00,53.91,53.95,53.89,53.89,63000.0,53.91,53.95,53.89,53.89,63000.0
2013-08-07 15:55:00,53.89,53.93,53.87,53.89,63600.0,53.89,53.93,53.87,53.89,63600.0
2013-08-08 09:30:00,54.03,54.24,53.92,53.95,35500.0,54.03,54.24,53.92,53.95,35500.0
2013-08-08 09:35:00,53.99,54.06,53.83,53.85,27300.0,53.99,54.06,53.83,53.85,27300.0
2013-08-08 09:40:00,53.84,53.85,53.56,53.56,22600.0,53.84,53.85,53.56,53.56,22600.0
2013-08-08 09:45:00,53.59,53.64,53.55,53.6,15900.0,53.59,53.64,53.55,53.6,15900.0
2013-08-08 09:50:00,53.61,53.77,53.58,53.77,29600.0,53.61,53.77,53.58,53.77,29600.0
2013-08-08 09:55:00,53.77,53.78,53.57,53.64,12500.0,53.77,53.78,53.57,53.64,12500.0
2013-08-08 10:00:00,53.62,53.78,53.62,53.65,23800.0,53.62,53.78,53.62,53.65,23800.0
2013-08-08 10:05:00,53.65,53.72,53.62,53.69,30400.0,53.65,53.72,53.62,53.69,30400.0
2013-08-08 10:10:00,53.66,53.66,53.57,53.57,16500.0,53.66,53.66,53.57,53.57,16500.0
2013-08-08 10:15:00,53.58,53.6,53.44,53.46,12700.0,53.58,53.6,53.44,53.46,12700.0
2013-08-08 10:20:00,53.46,53.47,53.44,53.44,9400.0,53.46,53.47,53.44,53.44,9400.0
2013-08-08 10:25:00,53.45,53.46,53.31,53.31,27300.0,53.45,53.46,53.31,53.31,27300.0
2013-08-08 10:30:00,53.31,53.32,53.12,53.13,61300.0,53.31,53.32,53.12,53.13,61300.0
2013-08-08 10:35:00,53.14,53.27,53.11,53.24,71800.0,53.14,53.27,53.11,53.24,71800.0
2013-08-08 10:40:00,53.25,53.39,53.25,53.3,25600.0,53.25,53.39,53.25,53.3,25600.0
2013-08-08 10:45:00,53.3,53.47,53.29,53.47,13800.0,53.3,53.47,53.29,53.47,13800.0
2013-08-08 10:50:00,53.47,53.53,53.45,53.45,22800.0,53.47,53.53,53.45,53.45,22800.0
2013-08-08 10:55:00,53.46,53.53,53.42,53.51,18300.0,53.46,53.53,53.42,53.51,18300.0
2013-08-08 11:00:00,53.5,53.53,53.5,53.5,9900.0,53.5,53.53,53.5,53.5,9900.0
2013-08-08 11:05:00,53.5,53.55,53.49,53.49,26900.0,53.5,53.55,53.49,53.49,26900.0
2013-08-08 11:10:00,53.48,53.53,53.46,53.5,13300.0,53.48,53.53,53.46,53.5,13300.0
2013-08-08 11:15:00,53.49,53.53,53.49,53.51,9600.0,53.49,53.53,53.49,53.51,9600.0
2013-08-08 11:20:00,53.5,53.58,53.5,53.57,26000.0,53.5,53.58,53.5,53.57,26000.0
2013-08-08 11:25:00,53.57,53.58,53.5,53.53,16200.0,53.57,53.58,53.5,53.53,16200.0
2013-08-08 11:30:00,53.53,53.55,53.51,53.54,29400.0,53.53,53.55,53.51,53.54,29400.0
2013-08-08 11:35:00,53.55,53.63,53.54,53.62,25000.0,53.55,53.63,53.54,53.62,25000.0
2013-08-08 11:40:00,53.62,53.64,53.6,53.61,11200.0,53.62,53.64,53.6,53.61,11200.0
2013-08-08 11:45:00,53.62,53.64,53.59,53.63,18300.0,53.62,53.64,53.59,53.63,18300.0
2013-08-08 11:50:00,53.63,53.63,53.6,53.62,12100.0,53.63,53.63,53.6,53.62,12100.0
2013-08-08 11:55:00,53.62,53.66,53.62,53.65,11100.0,53.62,53.66,53.62,53.65,11100.0
2013-08-08 12:00:00,53.65,53.69,53.62,53.66,10200.0,53.65,53.69,53.62,53.66,10200.0
2013-08-08 12:05:00,53.67,53.69,53.63,53.63,10400.0,53.67,53.69,53.63,53.63,10400.0
2013-08-08 12:10:00,53.63,53.65,53.63,53.64,8800.0,53.63,53.65,53.63,53.64,8800.0
2013-08-08 12:15:00,53.65,53.68,53.64,53.67,16600.0,53.65,53.68,53.64,53.67,16600.0
2013-08-08 12:20:00,53.67,53.7,53.67,53.68,9800.0,53.67,53.7,53.67,53.68,9800.0
2013-08-08 12:25:00,53.67,53.67,53.62,53.62,16100.0,53.67,53.67,53.62,53.62,16100.0
2013-08-08 12:30:00,53.63,53.67,53.6,53.65,16600.0,53.63,53.67,53.6,53.65,16600.0
2013-08-08 12:35:00,53.65,53.67,53.63,53.63,12800.0,53.65,53.67,53.63,53.63,12800.0
2013-08-08 12:40:00,53.64,53.7,53.64,53.68,13200.0,53.64,53.7,53.64,53.68,13200.0
2013-08-08 12:45:00,53.68,53.7,53.67,53.69,9200.0,53.68,53.7,53.67,53.69,9200.0
2013-08-08 12:50:00,53.69,53.7,53.61,53.61,26000.0,53.69,53.7,53.61,53.61,26000.0
2013-08-08 12:55:00,53.63,53.64,53.62,53.64,7200.0,53.63,53.64,53.62,53.64,7200.0
2013-08-08 13:00:00,53.64,53.64,53.58,53.6,27100.0,53.64,53.64,53.58,53.6,27100.0
2013-08-08 13:05:00,53.6,53.62,53.59,53.59,13600.0,53.6,53.62,53.59,53.59,13600.0
2013-08-08 13:10:00,53.59,53.62,53.58,53.6,10200.0,53.59,53.62,53.58,53.6,10200.0
2013-08-08 13:15:00,53.59,53.59,53.52,53.52,12100.0,53.59,53.59,53.52,53.52,12100.0
2013-08-08 13:20:00,53.52,53.54,53.52,53.54,17300.0,53.52,53.54,53.52,53.54,17300.0
2013-08-08 13:25:00,53.54,53.54,53.47,53.47,14100.0,53.54,53.54,53.47,53.47,14100.0
2013-08-08 13:30:00,53.47,53.53,53.47,53.52,13200.0,53.47,53.53,53.47,53.52,13200.0
2013-08-08 13:35:00,53.53,53.54,53.52,53.53,10300.0,53.53,53.54,53.52,53.53,10300.0
2013-08-08 13:40:00,53.52,53.52,53.44,53.44,10600.0,53.52,53.52,53.44,53.44,10600.0
2013-08-08 13:45:00,53.45,53.48,53.44,53.46,6900.0,53.45,53.48,53.44,53.46,6900.0
2013-08-08 13:50:00,53.47,53.5,53.46,53.5,8000.0,53.47,53.5,53.46,53.5,8000.0
2013-08-08 13:55:00,53.5,53.5,53.45,53.49,11300.0,53.5,53.5,53.45,53.49,11300.0
2013-08-08 14:00:00,53.49,53.53,53.46,53.48,15400.0,53.49,53.53,53.46,53.48,15400.0
2013-08-08 14:05:00,53.49,53.51,53.46,53.46,10100.0,53.49,53.51,53.46,53.46,10100.0
2013-08-08 14:10:00,53.45,53.51,53.45,53.48,12300.0,53.45,53.51,53.45,53.48,12300.0
2013-08-08 14:15:00,53.48,53.51,53.47,53.5,9700.0,53.48,53.51,53.47,53.5,9700.0
2013-08-08 14:20:00,53.51,53.54,53.48,53.49,17700.0,53.51,53.54,53.48,53.49,17700.0
2013-08-08 14:25:00,53.48,53.54,53.45,53.54,10300.0,53.48,53.54,53.45,53.54,10300.0
2013-08-08 14:30:00,53.54,53.54,53.5,53.5,14800.0,53.54,53.54,53.5,53.5,14800.0
2013-08-08 14:35:00,53.5,53.52,53.46,53.47,18300.0,53.5,53.52,53.46,53.47,18300.0
2013-08-08 14:40:00,53.48,53.52,53.48,53.5,10800.0,53.48,53.52,53.48,53.5,10800.0
2013-08-08 14:45:00,53.51,53.51,53.44,53.44,9300.0,53.51,53.51,53.44,53.44,9300.0
2013-08-08 14:50:00,53.44,53.48,53.41,53.47,12300.0,53.44,53.48,53.41,53.47,12300.0
2013-08-08 14:55:00,53.46,53.51,53.44,53.51,14100.0,53.46,53.51,53.44,53.51,14100.0
2013-08-08 15:00:00,53.52,53.53,53.49,53.5,14500.0,53.52,53.53,53.49,53.5,14500.0
2013-08-08 15:05:00,53.52,53.53,53.5,53.5,16300.0,53.52,53.53,53.5,53.5,16300.0
2013-08-08 15:10:00,53.49,53.51,53.45,53.48,22300.0,53.49,53.51,53.45,53.48,22300.0
2013-08-08 15:15:00,53.47,53.51,53.46,53.48,13300.0,53.47,53.51,53.46,53.48,13300.0
2013-08-08 15:20:00,53.48,53.48,53.41,53.41,21300.0,53.48,53.48,53.41,53.41,21300.0
2013-08-08 15:25:00,53.41,53.42,53.39,53.4,14200.0,53.41,53.42,53.39,53.4,14200.0
2013-08-08 15:30:00,53.41,53.42,53.37,53.38,33400.0,53.41,53.42,53.37,53.38,33400.0
2013-08-08 15:35:00,53.38,53.4,53.36,53.39,25400.0,53.38,53.4,53.36,53.39,25400.0
2013-08-08 15:40:00,53.4,53.4,53.36,53.39,28400.0,53.4,53.4,53.36,53.39,28400.0
2013-08-08 15:45:00,53.38,53.39,53.35,53.35,30300.0,53.38,53.39,53.35,53.35,30300.0
2013-08-08 15:50:00,53.35,53.4,53.3,53.3,50300.0,53.35,53.4,53.3,53.3,50300.0
2013-08-08 15:55:00,53.31,53.32,53.24,53.3,127300.0,53.31,53.32,53.24,53.3,127300.0
2013-08-09 09:30:00,53.26,53.42,53.03,53.25,34100.0,53.26,53.42,53.03,53.25,34100.0
2013-08-09 09:35:00,53.24,53.36,53.24,53.36,25500.0,53.24,53.36,53.24,53.36,25500.0
2013-08-09 09:40:00,53.36,53.6,53.36,53.53,9200.0,53.36,53.6,53.36,53.53,9200.0
2013-08-09 09:45:00,53.54,53.62,53.53,53.53,6000.0,53.54,53.62,53.53,53.53,6000.0
2013-08-09 09:50:00,53.52,53.53,53.44,53.48,3700.0,53.52,53.53,53.44,53.48,3700.0
2013-08-09 09:55:00,53.49,53.6,53.49,53.58,2400.0,53.49,53.6,53.49,53.58,2400.0
2013-08-09 10:00:00,53.56,53.59,53.53,53.55,4600.0,53.56,53.59,53.53,53.55,4600.0
2013-08-09 10:05:00,53.57,53.58,53.41,53.41,4200.0,53.57,53.58,53.41,53.41,4200.0
2013-08-09 10:10:00,53.45,53.51,53.45,53.5,5100.0,53.45,53.51,53.45,53.5,5100.0
2013-08-09 10:15:00,53.54,53.56,53.42,53.44,4900.0,53.54,53.56,53.42,53.44,4900.0
2013-08-09 10:20:00,53.4,53.4,53.24,53.26,20500.0,53.4,53.4,53.24,53.26,20500.0
2013-08-09 10:25:00,53.27,53.33,53.25,53.26,7500.0,53.27,53.33,53.25,53.26,7500.0
2013-08-09 10:30:00,53.3,53.3,53.25,53.25,5400.0,53.3,53.3,53.25,53.25,5400.0
2013-08-09 10:35:00,53.26,53.26,53.17,53.21,3300.0,53.26,53.26,53.17,53.21,3300.0
2013-08-09 10:40:00,53.23,53.3,53.19,53.29,5600.0,53.23,53.3,53.19,53.29,5600.0
2013-08-09 10:45:00,53.31,53.39,53.31,53.31,11500.0,53.31,53.39,53.31,53.31,11500.0
2013-08-09 10:50:00,53.33,53.33,53.19,53.19,1700.0,53.33,53.33,53.19,53.19,1700.0
2013-08-09 10:55:00,53.17,53.19,53.1,53.11,7100.0,53.17,53.19,53.1,53.11,7100.0
2013-08-09 11:00:00,53.12,53.12,52.96,52.98,10200.0,53.12,53.12,52.96,52.98,10200.0
2013-08-09 11:05:00,52.98,52.99,52.96,52.97,9200.0,52.98,52.99,52.96,52.97,9200.0
2013-08-09 11:10:00,52.97,53.0,52.97,52.97,9700.0,52.97,53.0,52.97,52.97,9700.0
2013-08-09 11:15:00,52.97,52.98,52.92,52.95,18500.0,52.97,52.98,52.92,52.95,18500.0
2013-08-09 11:20:00,52.93,52.93,52.83,52.83,6600.0,52.93,52.93,52.83,52.83,6600.0
2013-08-09 11:25:00,52.84,52.87,52.75,52.86,13800.0,52.84,52.87,52.75,52.86,13800.0
2013-08-09 11:30:00,52.85,52.93,52.81,52.93,11700.0,52.85,52.93,52.81,52.93,11700.0
2013-08-09 11:35:00,52.93,52.96,52.93,52.96,7200.0,52.93,52.96,52.93,52.96,7200.0
2013-08-09 11:40:00,52.97,52.97,52.92,52.95,5600.0,52.97,52.97,52.92,52.95,5600.0
2013-08-09 11:45:00,52.94,52.96,52.92,52.95,9500.0,52.94,52.96,52.92,52.95,9500.0
2013-08-09 11:50:00,52.94,52.95,52.9,52.92,5400.0,52.94,52.95,52.9,52.92,5400.0
2013-08-09 11:55:00,52.92,52.93,52.86,52.86,7900.0,52.92,52.93,52.86,52.86,7900.0
2013-08-09 12:00:00,52.86,52.87,52.81,52.82,2400.0,52.86,52.87,52.81,52.82,2400.0
2013-08-09 12:05:00,52.83,52.83,52.75,52.8,15000.0,52.83,52.83,52.75,52.8,15000.0
2013-08-09 12:10:00,52.8,52.9,52.78,52.9,4700.0,52.8,52.9,52.78,52.9,4700.0
2013-08-09 12:15:00,52.89,52.91,52.86,52.88,6600.0,52.89,52.91,52.86,52.88,6600.0
2013-08-09 12:20:00,52.89,52.92,52.87,52.87,4100.0,52.89,52.92,52.87,52.87,4100.0
2013-08-09 12:25:00,52.89,52.9,52.87,52.89,2800.0,52.89,52.9,52.87,52.89,2800.0
2013-08-09 12:30:00,52.89,52.91,52.88,52.91,8300.0,52.89,52.91,52.88,52.91,8300.0
2013-08-09 12:35:00,52.9,52.92,52.89,52.9,13000.0,52.9,52.92,52.89,52.9,13000.0
2013-08-09 12:40:00,52.91,52.91,52.88,52.88,7600.0,52.91,52.91,52.88,52.88,7600.0
2013-08-09 12:45:00,52.87,52.91,52.86,52.87,11400.0,52.87,52.91,52.86,52.87,11400.0
2013-08-09 12:50:00,52.87,52.93,52.87,52.9,6100.0,52.87,52.93,52.87,52.9,6100.0
2013-08-09 12:55:00,52.9,52.9,52.84,52.84,5800.0,52.9,52.9,52.84,52.84,5800.0
2013-08-09 13:00:00,52.86,52.87,52.81,52.84,7100.0,52.86,52.87,52.81,52.84,7100.0
2013-08-09 13:05:00,52.85,52.85,52.83,52.84,1000.0,52.85,52.85,52.83,52.84,1000.0
2013-08-09 13:10:00,52.85,52.89,52.84,52.86,7700.0,52.85,52.89,52.84,52.86,7700.0
2013-08-09 13:15:00,52.88,52.91,52.87,52.9,7100.0,52.88,52.91,52.87,52.9,7100.0
2013-08-09 13:20:00,52.91,52.91,52.88,52.89,12100.0,52.91,52.91,52.88,52.89,12100.0
2013-08-09 13:25:00,52.89,52.9,52.87,52.87,4200.0,52.89,52.9,52.87,52.87,4200.0
2013-08-09 13:30:00,52.89,52.9,52.87,52.89,10000.0,52.89,52.9,52.87,52.89,10000.0
2013-08-09 13:35:00,52.9,52.91,52.89,52.9,6200.0,52.9,52.91,52.89,52.9,6200.0
2013-08-09 13:40:00,52.91,52.91,52.9,52.9,2500.0,52.91,52.91,52.9,52.9,2500.0
2013-08-09 13:45:00,52.91,52.91,52.82,52.82,9400.0,52.91,52.91,52.82,52.82,9400.0
2013-08-09 13:50:00,52.82,52.87,52.8,52.87,12800.0,52.82,52.87,52.8,52.87,12800.0
2013-08-09 13:55:00,52.89,52.9,52.83,52.83,6200.0,52.89,52.9,52.83,52.83,6200.0
2013-08-09 14:00:00,52.83,52.84,52.81,52.83,19300.0,52.83,52.84,52.81,52.83,19300.0
2013-08-09 14:05:00,52.83,52.83,52.72,52.72,9900.0,52.83,52.83,52.72,52.72,9900.0
2013-08-09 14:10:00,52.73,52.82,52.73,52.77,12300.0,52.73,52.82,52.73,52.77,12300.0
2013-08-09 14:15:00,52.78,52.78,52.72,52.74,19400.0,52.78,52.78,52.72,52.74,19400.0
2013-08-09 14:20:00,52.75,52.79,52.73,52.73,28900.0,52.75,52.79,52.73,52.73,28900.0
2013-08-09 14:25:00,52.75,52.91,52.75,52.91,29500.0,52.75,52.91,52.75,52.91,29500.0
2013-08-09 14:30:00,52.89,52.96,52.88,52.9,8800.0,52.89,52.96,52.88,52.9,8800.0
2013-08-09 14:35:00,52.9,52.9,52.85,52.85,7700.0,52.9,52.9,52.85,52.85,7700.0
2013-08-09 14:40:00,52.86,52.92,52.86,52.89,4000.0,52.86,52.92,52.86,52.89,4000.0
2013-08-09 14:45:00,52.87,52.93,52.87,52.93,3600.0,52.87,52.93,52.87,52.93,3600.0
2013-08-09 14:50:00,52.94,52.95,52.91,52.94,3000.0,52.94,52.95,52.91,52.94,3000.0
2013-08-09 14:55:00,52.94,52.95,52.9,52.94,6000.0,52.94,52.95,52.9,52.94,6000.0
2013-08-09 15:00:00,52.93,52.95,52.9,52.9,7600.0,52.93,52.95,52.9,52.9,7600.0
2013-08-09 15:05:00,52.91,52.92,52.88,52.9,5200.0,52.91,52.92,52.88,52.9,5200.0
2013-08-09 15:10:00,52.88,52.91,52.86,52.88,3800.0,52.88,52.91,52.86,52.88,3800.0
2013-08-09 15:15:00,52.85,52.92,52.85,52.9,9400.0,52.85,52.92,52.85,52.9,9400.0
2013-08-09 15:20:00,52.9,52.95,52.9,52.93,17800.0,52.9,52.95,52.9,52.93,17800.0
2013-08-09 15:25:00,52.94,52.96,52.91,52.92,6400.0,52.94,52.96,52.91,52.92,6400.0
2013-08-09 15:30:00,52.91,52.93,52.9,52.91,10800.0,52.91,52.93,52.9,52.91,10800.0
2013-08-09 15:35:00,52.91,53.0,52.91,52.98,10000.0,52.91,53.0,52.91,52.98,10000.0
2013-08-09 15:40:00,52.97,53.01,52.96,52.98,29300.0,52.97,53.01,52.96,52.98,29300.0
2013-08-09 15:45:00,52.99,52.99,52.92,52.92,18500.0,52.99,52.99,52.92,52.92,18500.0
2013-08-09 15:50:00,52.91,52.95,52.91,52.93,14000.0,52.91,52.95,52.91,52.93,14000.0
2013-08-09 15:55:00,52.94,52.97,52.91,52.92,61800.0,52.94,52.97,52.91,52.92,61800.0
2013-08-12 09:30:00,52.52,52.69,52.5,52.55,59300.0,52.52,52.69,52.5,52.55,59300.0
2013-08-12 09:35:00,52.57,52.74,52.55,52.71,14200.0,52.57,52.74,52.55,52.71,14200.0
2013-08-12 09:40:00,52.69,52.74,52.62,52.72,22100.0,52.69,52.74,52.62,52.72,22100.0
2013-08-12 09:45:00,52.77,52.78,52.64,52.64,4600.0,52.77,52.78,52.64,52.64,4600.0
2013-08-12 09:50:00,52.64,52.73,52.62,52.62,19200.0,52.64,52.73,52.62,52.62,19200.0
2013-08-12 09:55:00,52.58,52.67,52.56,52.62,24100.0,52.58,52.67,52.56,52.62,24100.0
2013-08-12 10:00:00,52.59,52.73,52.59,52.64,8300.0,52.59,52.73,52.59,52.64,8300.0
2013-08-12 10:05:00,52.64,52.64,52.48,52.52,15000.0,52.64,52.64,52.48,52.52,15000.0
2013-08-12 10:10:00,52.52,52.61,52.5,52.53,31800.0,52.52,52.61,52.5,52.53,31800.0
2013-08-12 10:15:00,52.53,52.53,52.42,52.44,18800.0,52.53,52.53,52.42,52.44,18800.0
2013-08-12 10:20:00,52.43,52.52,52.4,52.51,17000.0,52.43,52.52,52.4,52.51,17000.0
2013-08-12 10:25:00,52.5,52.55,52.46,52.49,18300.0,52.5,52.55,52.46,52.49,18300.0
2013-08-12 10:30:00,52.48,52.6,52.45,52.58,18700.0,52.48,52.6,52.45,52.58,18700.0
2013-08-12 10:35:00,52.6,52.72,52.59,52.69,17600.0,52.6,52.72,52.59,52.69,17600.0
2013-08-12 10:40:00,52.7,52.72,52.69,52.7,17700.0,52.7,52.72,52.69,52.7,17700.0
2013-08-12 10:45:00,52.7,52.72,52.65,52.67,21700.0,52.7,52.72,52.65,52.67,21700.0
2013-08-12 10:50:00,52.67,52.67,52.66,52.67,8600.0,52.67,52.67,52.66,52.67,8600.0
2013-08-12 10:55:00,52.67,52.72,52.66,52.7,12700.0,52.67,52.72,52.66,52.7,12700.0
2013-08-12 11:00:00,52.73,52.85,52.73,52.85,16900.0,52.73,52.85,52.73,52.85,16900.0
2013-08-12 11:05:00,52.85,52.91,52.84,52.89,28600.0,52.85,52.91,52.84,52.89,28600.0
2013-08-12 11:10:00,52.89,52.89,52.75,52.75,19100.0,52.89,52.89,52.75,52.75,19100.0
2013-08-12 11:15:00,52.77,52.77,52.72,52.73,8800.0,52.77,52.77,52.72,52.73,8800.0
2013-08-12 11:20:00,52.73,52.79,52.7,52.71,8000.0,52.73,52.79,52.7,52.71,8000.0
2013-08-12 11:25:00,52.71,52.71,52.68,52.71,10600.0,52.71,52.71,52.68,52.71,10600.0
2013-08-12 11:30:00,52.73,52.75,52.69,52.7,4000.0,52.73,52.75,52.69,52.7,4000.0
2013-08-12 11:35:00,52.7,52.71,52.68,52.71,5700.0,52.7,52.71,52.68,52.71,5700.0
2013-08-12 11:40:00,52.71,52.71,52.69,52.71,6100.0,52.71,52.71,52.69,52.71,6100.0
2013-08-12 11:45:00,52.71,52.71,52.65,52.67,7200.0,52.71,52.71,52.65,52.67,7200.0
2013-08-12 11:50:00,52.68,52.71,52.65,52.65,7500.0,52.68,52.71,52.65,52.65,7500.0
2013-08-12 11:55:00,52.65,52.65,52.57,52.59,5800.0,52.65,52.65,52.57,52.59,5800.0
2013-08-12 12:00:00,52.59,52.6,52.57,52.57,2000.0,52.59,52.6,52.57,52.57,2000.0
2013-08-12 12:05:00,52.57,52.59,52.53,52.53,11700.0,52.57,52.59,52.53,52.53,11700.0
2013-08-12 12:10:00,52.53,52.53,52.47,52.49,23400.0,52.53,52.53,52.47,52.49,23400.0
2013-08-12 12:15:00,52.48,52.53,52.48,52.51,9400.0,52.48,52.53,52.48,52.51,9400.0
2013-08-12 12:20:00,52.5,52.53,52.5,52.52,21800.0,52.5,52.53,52.5,52.52,21800.0
2013-08-12 12:25:00,52.53,52.53,52.52,52.53,5500.0,52.53,52.53,52.52,52.53,5500.0
2013-08-12 12:30:00,52.52,52.57,52.48,52.57,15900.0,52.52,52.57,52.48,52.57,15900.0
2013-08-12 12:35:00,52.57,52.59,52.55,52.58,4200.0,52.57,52.59,52.55,52.58,4200.0
2013-08-12 12:40:00,52.59,52.66,52.59,52.63,8500.0,52.59,52.66,52.59,52.63,8500.0
2013-08-12 12:45:00,52.63,52.66,52.62,52.65,7900.0,52.63,52.66,52.62,52.65,7900.0
2013-08-12 12:50:00,52.66,52.67,52.64,52.66,7100.0,52.66,52.67,52.64,52.66,7100.0
2013-08-12 12:55:00,52.67,52.7,52.66,52.7,7400.0,52.67,52.7,52.66,52.7,7400.0
2013-08-12 13:00:00,52.7,52.7,52.67,52.68,4300.0,52.7,52.7,52.67,52.68,4300.0
2013-08-12 13:05:00,52.69,52.69,52.67,52.69,2700.0,52.69,52.69,52.67,52.69,2700.0
2013-08-12 13:10:00,52.69,52.69,52.64,52.66,7400.0,52.69,52.69,52.64,52.66,7400.0
2013-08-12 13:15:00,52.65,52.7,52.62,52.7,11800.0,52.65,52.7,52.62,52.7,11800.0
2013-08-12 13:20:00,52.7,52.73,52.69,52.71,10400.0,52.7,52.73,52.69,52.71,10400.0
2013-08-12 13:25:00,52.71,52.72,52.69,52.72,5700.0,52.71,52.72,52.69,52.72,5700.0
2013-08-12 13:30:00,52.72,52.75,52.71,52.72,5500.0,52.72,52.75,52.71,52.72,5500.0
2013-08-12 13:35:00,52.73,52.75,52.7,52.7,16800.0,52.73,52.75,52.7,52.7,16800.0
2013-08-12 13:40:00,52.7,52.75,52.7,52.75,7600.0,52.7,52.75,52.7,52.75,7600.0
2013-08-12 13:45:00,52.74,52.75,52.7,52.7,5400.0,52.74,52.75,52.7,52.7,5400.0
2013-08-12 13:50:00,52.7,52.73,52.69,52.73,9400.0,52.7,52.73,52.69,52.73,9400.0
2013-08-12 13:55:00,52.72,52.73,52.66,52.68,7100.0,52.72,52.73,52.66,52.68,7100.0
2013-08-12 14:00:00,52.67,52.73,52.66,52.72,34000.0,52.67,52.73,52.66,52.72,34000.0
2013-08-12 14:05:00,52.71,52.76,52.7,52.74,9600.0,52.71,52.76,52.7,52.74,9600.0
2013-08-12 14:10:00,52.75,52.77,52.72,52.72,5300.0,52.75,52.77,52.72,52.72,5300.0
2013-08-12 14:15:00,52.71,52.72,52.71,52.71,2300.0,52.71,52.72,52.71,52.71,2300.0
2013-08-12 14:20:00,52.71,52.75,52.71,52.73,5700.0,52.71,52.75,52.71,52.73,5700.0
2013-08-12 14:25:00,52.73,52.75,52.72,52.72,3700.0,52.73,52.75,52.72,52.72,3700.0
2013-08-12 14:30:00,52.71,52.76,52.7,52.73,5500.0,52.71,52.76,52.7,52.73,5500.0
2013-08-12 14:35:00,52.72,52.79,52.71,52.77,11900.0,52.72,52.79,52.71,52.77,11900.0
2013-08-12 14:40:00,52.78,52.8,52.75,52.79,11500.0,52.78,52.8,52.75,52.79,11500.0
2013-08-12 14:45:00,52.78,52.85,52.77,52.85,17700.0,52.78,52.85,52.77,52.85,17700.0
2013-08-12 14:50:00,52.84,52.85,52.79,52.82,4900.0,52.84,52.85,52.79,52.82,4900.0
2013-08-12 14:55:00,52.84,52.84,52.8,52.81,8500.0,52.84,52.84,52.8,52.81,8500.0
2013-08-12 15:00:00,52.81,52.84,52.8,52.82,6800.0,52.81,52.84,52.8,52.82,6800.0
2013-08-12 15:05:00,52.81,52.84,52.79,52.8,9700.0,52.81,52.84,52.79,52.8,9700.0
2013-08-12 15:10:00,52.8,52.84,52.8,52.84,10200.0,52.8,52.84,52.8,52.84,10200.0
2013-08-12 15:15:00,52.84,52.85,52.78,52.8,31500.0,52.84,52.85,52.78,52.8,31500.0
2013-08-12 15:20:00,52.79,52.88,52.79,52.84,14000.0,52.79,52.88,52.79,52.84,14000.0
2013-08-12 15:25:00,52.84,52.89,52.84,52.89,14800.0,52.84,52.89,52.84,52.89,14800.0
2013-08-12 15:30:00,52.89,52.95,52.88,52.94,10300.0,52.89,52.95,52.88,52.94,10300.0
2013-08-12 15:35:00,52.93,52.99,52.93,52.99,14700.0,52.93,52.99,52.93,52.99,14700.0
2013-08-12 15:40:00,52.99,53.0,52.97,52.98,16500.0,52.99,53.0,52.97,52.98,16500.0
2013-08-12 15:45:00,52.98,52.99,52.93,52.93,24400.0,52.98,52.99,52.93,52.93,24400.0
2013-08-12 15:50:00,52.94,52.98,52.92,52.97,28800.0,52.94,52.98,52.92,52.97,28800.0
2013-08-12 15:55:00,52.96,52.99,52.91,52.97,42500.0,52.96,52.99,52.91,52.97,42500.0
2013-08-13 09:30:00,52.94,53.1,52.89,53.1,10300.0,52.94,53.1,52.89,53.1,10300.0
2013-08-13 09:35:00,53.1,53.24,52.97,53.01,11200.0,53.1,53.24,52.97,53.01,11200.0
2013-08-13 09:40:00,52.99,53.03,52.95,53.0,10800.0,52.99,53.03,52.95,53.0,10800.0
2013-08-13 09:45:00,53.04,53.22,53.04,53.18,11300.0,53.04,53.22,53.04,53.18,11300.0
2013-08-13 09:50:00,53.16,53.17,53.1,53.15,10700.0,53.16,53.17,53.1,53.15,10700.0
2013-08-13 09:55:00,53.14,53.18,53.0,53.17,6200.0,53.14,53.18,53.0,53.17,6200.0
2013-08-13 10:00:00,53.15,53.21,52.99,52.99,15200.0,53.15,53.21,52.99,52.99,15200.0
2013-08-13 10:05:00,52.97,53.03,52.95,53.01,5200.0,52.97,53.03,52.95,53.01,5200.0
2013-08-13 10:10:00,53.03,53.09,52.95,53.06,13200.0,53.03,53.09,52.95,53.06,13200.0
2013-08-13 10:15:00,53.02,53.04,52.9,52.98,8500.0,53.02,53.04,52.9,52.98,8500.0
2013-08-13 10:20:00,52.97,53.06,52.96,53.03,14800.0,52.97,53.06,52.96,53.03,14800.0
2013-08-13 10:25:00,53.05,53.17,53.01,53.17,8200.0,53.05,53.17,53.01,53.17,8200.0
2013-08-13 10:30:00,53.13,53.13,53.04,53.12,33900.0,53.13,53.13,53.04,53.12,33900.0
2013-08-13 10:35:00,53.13,53.2,53.11,53.19,9300.0,53.13,53.2,53.11,53.19,9300.0
2013-08-13 10:40:00,53.19,53.3,53.17,53.23,12700.0,53.19,53.3,53.17,53.23,12700.0
2013-08-13 10:45:00,53.2,53.27,53.2,53.23,9600.0,53.2,53.27,53.2,53.23,9600.0
2013-08-13 10:50:00,53.24,53.24,53.09,53.1,11200.0,53.24,53.24,53.09,53.1,11200.0
2013-08-13 10:55:00,53.1,53.17,53.05,53.17,10900.0,53.1,53.17,53.05,53.17,10900.0
2013-08-13 11:00:00,53.16,53.28,53.16,53.21,12000.0,53.16,53.28,53.16,53.21,12000.0
2013-08-13 11:05:00,53.23,53.24,53.19,53.21,14300.0,53.23,53.24,53.19,53.21,14300.0
2013-08-13 11:10:00,53.22,53.26,53.22,53.26,3800.0,53.22,53.26,53.22,53.26,3800.0
2013-08-13 11:15:00,53.25,53.26,53.23,53.26,10100.0,53.25,53.26,53.23,53.26,10100.0
2013-08-13 11:20:00,53.27,53.4,53.27,53.39,4900.0,53.27,53.4,53.27,53.39,4900.0
2013-08-13 11:25:00,53.38,53.45,53.36,53.44,16800.0,53.38,53.45,53.36,53.44,16800.0
2013-08-13 11:30:00,53.44,53.59,53.44,53.54,9700.0,53.44,53.59,53.44,53.54,9700.0
2013-08-13 11:35:00,53.55,53.55,53.47,53.5,9400.0,53.55,53.55,53.47,53.5,9400.0
2013-08-13 11:40:00,53.5,53.57,53.5,53.53,16300.0,53.5,53.57,53.5,53.53,16300.0
2013-08-13 11:45:00,53.56,53.69,53.55,53.62,36400.0,53.56,53.69,53.55,53.62,36400.0
2013-08-13 11:50:00,53.63,53.65,53.5,53.5,11000.0,53.63,53.65,53.5,53.5,11000.0
2013-08-13 11:55:00,53.48,53.52,53.47,53.48,7900.0,53.48,53.52,53.47,53.48,7900.0
2013-08-13 12:00:00,53.47,53.47,53.41,53.42,13000.0,53.47,53.47,53.41,53.42,13000.0
2013-08-13 12:05:00,53.43,53.44,53.39,53.39,7300.0,53.43,53.44,53.39,53.39,7300.0
2013-08-13 12:10:00,53.42,53.44,53.41,53.42,2400.0,53.42,53.44,53.41,53.42,2400.0
2013-08-13 12:15:00,53.42,53.44,53.41,53.43,13600.0,53.42,53.44,53.41,53.43,13600.0
2013-08-13 12:20:00,53.44,53.44,53.42,53.44,6200.0,53.44,53.44,53.42,53.44,6200.0
2013-08-13 12:25:00,53.43,53.49,53.43,53.49,6200.0,53.43,53.49,53.43,53.49,6200.0
2013-08-13 12:30:00,53.5,53.6,53.5,53.6,11100.0,53.5,53.6,53.5,53.6,11100.0
2013-08-13 12:35:00,53.6,53.62,53.5,53.52,5700.0,53.6,53.62,53.5,53.52,5700.0
2013-08-13 12:40:00,53.52,53.6,53.52,53.55,7400.0,53.52,53.6,53.52,53.55,7400.0
2013-08-13 12:45:00,53.54,53.6,53.54,53.6,6200.0,53.54,53.6,53.54,53.6,6200.0
2013-08-13 12:50:00,53.62,53.62,53.59,53.62,1700.0,53.62,53.62,53.59,53.62,1700.0
2013-08-13 12:55:00,53.63,53.67,53.62,53.67,11500.0,53.63,53.67,53.62,53.67,11500.0
2013-08-13 13:00:00,53.66,53.69,53.66,53.69,6600.0,53.66,53.69,53.66,53.69,6600.0
2013-08-13 13:05:00,53.68,53.68,53.63,53.65,18100.0,53.68,53.68,53.63,53.65,18100.0
2013-08-13 13:10:00,53.64,53.7,53.64,53.67,4800.0,53.64,53.7,53.64,53.67,4800.0
2013-08-13 13:15:00,53.66,53.69,53.66,53.68,3300.0,53.66,53.69,53.66,53.68,3300.0
2013-08-13 13:20:00,53.67,53.73,53.67,53.71,5300.0,53.67,53.73,53.67,53.71,5300.0
2013-08-13 13:25:00,53.72,53.74,53.71,53.72,4000.0,53.72,53.74,53.71,53.72,4000.0
2013-08-13 13:30:00,53.72,53.72,53.7,53.7,5400.0,53.72,53.72,53.7,53.7,5400.0
2013-08-13 13:35:00,53.72,53.75,53.71,53.74,4000.0,53.72,53.75,53.71,53.74,4000.0
2013-08-13 13:40:00,53.74,53.76,53.71,53.72,3400.0,53.74,53.76,53.71,53.72,3400.0
2013-08-13 13:45:00,53.72,53.76,53.72,53.76,3200.0,53.72,53.76,53.72,53.76,3200.0
2013-08-13 13:50:00,53.76,53.79,53.75,53.79,6300.0,53.76,53.79,53.75,53.79,6300.0
2013-08-13 13:55:00,53.78,53.82,53.78,53.79,2900.0,53.78,53.82,53.78,53.79,2900.0
2013-08-13 14:00:00,53.81,53.81,53.76,53.77,6600.0,53.81,53.81,53.76,53.77,6600.0
2013-08-13 14:05:00,53.75,53.78,53.75,53.78,2000.0,53.75,53.78,53.75,53.78,2000.0
2013-08-13 14:10:00,53.79,53.82,53.78,53.8,9700.0,53.79,53.82,53.78,53.8,9700.0
2013-08-13 14:15:00,53.79,53.8,53.75,53.75,5400.0,53.79,53.8,53.75,53.75,5400.0
2013-08-13 14:20:00,53.74,53.78,53.71,53.74,7900.0,53.74,53.78,53.71,53.74,7900.0
2013-08-13 14:25:00,53.73,53.73,53.7,53.73,4800.0,53.73,53.73,53.7,53.73,4800.0
2013-08-13 14:30:00,53.73,53.74,53.69,53.69,8200.0,53.73,53.74,53.69,53.69,8200.0
2013-08-13 14:35:00,53.7,53.78,53.7,53.78,10100.0,53.7,53.78,53.7,53.78,10100.0
2013-08-13 14:40:00,53.76,53.8,53.76,53.79,2700.0,53.76,53.8,53.76,53.79,2700.0
2013-08-13 14:45:00,53.78,53.79,53.73,53.73,4500.0,53.78,53.79,53.73,53.73,4500.0
2013-08-13 14:50:00,53.73,53.8,53.73,53.79,6800.0,53.73,53.8,53.73,53.79,6800.0
2013-08-13 14:55:00,53.79,53.8,53.77,53.79,4400.0,53.79,53.8,53.77,53.79,4400.0
2013-08-13 15:00:00,53.79,53.82,53.77,53.79,8300.0,53.79,53.82,53.77,53.79,8300.0
2013-08-13 15:05:00,53.79,53.79,53.76,53.77,4000.0,53.79,53.79,53.76,53.77,4000.0
2013-08-13 15:10:00,53.77,53.77,53.75,53.76,5500.0,53.77,53.77,53.75,53.76,5500.0
2013-08-13 15:15:00,53.75,53.78,53.75,53.78,6400.0,53.75,53.78,53.75,53.78,6400.0
2013-08-13 15:20:00,53.79,53.83,53.79,53.81,5700.0,53.79,53.83,53.79,53.81,5700.0
2013-08-13 15:25:00,53.82,53.87,53.81,53.85,6700.0,53.82,53.87,53.81,53.85,6700.0
2013-08-13 15:30:00,53.85,53.85,53.8,53.8,7700.0,53.85,53.85,53.8,53.8,7700.0
2013-08-13 15:35:00,53.8,53.8,53.74,53.78,13400.0,53.8,53.8,53.74,53.78,13400.0
2013-08-13 15:40:00,53.78,53.79,53.75,53.75,12600.0,53.78,53.79,53.75,53.75,12600.0
2013-08-13 15:45:00,53.75,53.78,53.75,53.78,9700.0,53.75,53.78,53.75,53.78,9700.0
2013-08-13 15:50:00,53.77,53.79,53.76,53.78,18300.0,53.77,53.79,53.76,53.78,18300.0
2013-08-13 15:55:00,53.77,53.79,53.7,53.73,47400.0,53.77,53.79,53.7,53.73,47400.0
2013-08-14 09:30:00,53.44,53.49,53.25,53.28,36600.0,53.44,53.49,53.25,53.28,36600.0
2013-08-14 09:35:00,53.24,53.39,53.24,53.34,12400.0,53.24,53.39,53.24,53.34,12400.0
2013-08-14 09:40:00,53.35,53.48,53.26,53.41,12400.0,53.35,53.48,53.26,53.41,12400.0
2013-08-14 09:45:00,53.41,53.55,53.41,53.44,9700.0,53.41,53.55,53.41,53.44,9700.0
2013-08-14 09:50:00,53.46,53.46,53.31,53.32,4500.0,53.46,53.46,53.31,53.32,4500.0
2013-08-14 09:55:00,53.34,53.43,53.34,53.39,13100.0,53.34,53.43,53.34,53.39,13100.0
2013-08-14 10:00:00,53.42,53.43,53.34,53.34,8300.0,53.42,53.43,53.34,53.34,8300.0
2013-08-14 10:05:00,53.35,53.37,53.25,53.25,5800.0,53.35,53.37,53.25,53.25,5800.0
2013-08-14 10:10:00,53.25,53.32,53.2,53.32,9900.0,53.25,53.32,53.2,53.32,9900.0
2013-08-14 10:15:00,53.29,53.3,53.23,53.28,11700.0,53.29,53.3,53.23,53.28,11700.0
2013-08-14 10:20:00,53.26,53.32,53.24,53.32,12900.0,53.26,53.32,53.24,53.32,12900.0
2013-08-14 10:25:00,53.32,53.4,53.31,53.34,12700.0,53.32,53.4,53.31,53.34,12700.0
2013-08-14 10:30:00,53.33,53.41,53.33,53.39,13400.0,53.33,53.41,53.33,53.39,13400.0
2013-08-14 10:35:00,53.39,53.39,53.18,53.19,8600.0,53.39,53.39,53.18,53.19,8600.0
2013-08-14 10:40:00,53.18,53.28,53.09,53.26,23900.0,53.18,53.28,53.09,53.26,23900.0
2013-08-14 10:45:00,53.26,53.28,53.15,53.19,10200.0,53.26,53.28,53.15,53.19,10200.0
2013-08-14 10:50:00,53.2,53.21,53.15,53.16,6600.0,53.2,53.21,53.15,53.16,6600.0
2013-08-14 10:55:00,53.14,53.22,53.05,53.1,26300.0,53.14,53.22,53.05,53.1,26300.0
2013-08-14 11:00:00,53.09,53.11,53.01,53.09,7900.0,53.09,53.11,53.01,53.09,7900.0
2013-08-14 11:05:00,53.08,53.11,53.03,53.07,8500.0,53.08,53.11,53.03,53.07,8500.0
2013-08-14 11:10:00,53.06,53.08,52.99,53.02,7400.0,53.06,53.08,52.99,53.02,7400.0
2013-08-14 11:15:00,53.03,53.08,53.02,53.07,7000.0,53.03,53.08,53.02,53.07,7000.0
2013-08-14 11:20:00,53.07,53.08,53.01,53.02,3500.0,53.07,53.08,53.01,53.02,3500.0
2013-08-14 11:25:00,53.0,53.01,52.97,52.99,10500.0,53.0,53.01,52.97,52.99,10500.0
2013-08-14 11:30:00,53.01,53.08,53.01,53.08,5200.0,53.01,53.08,53.01,53.08,5200.0
2013-08-14 11:35:00,53.08,53.23,53.07,53.22,16000.0,53.08,53.23,53.07,53.22,16000.0
2013-08-14 11:40:00,53.22,53.33,53.22,53.33,13500.0,53.22,53.33,53.22,53.33,13500.0
2013-08-14 11:45:00,53.32,53.36,53.31,53.34,10700.0,53.32,53.36,53.31,53.34,10700.0
2013-08-14 11:50:00,53.35,53.43,53.31,53.31,6500.0,53.35,53.43,53.31,53.31,6500.0
2013-08-14 11:55:00,53.32,53.36,53.26,53.31,6600.0,53.32,53.36,53.26,53.31,6600.0
2013-08-14 12:00:00,53.29,53.3,53.17,53.21,29700.0,53.29,53.3,53.17,53.21,29700.0
2013-08-14 12:05:00,53.22,53.24,53.08,53.1,18900.0,53.22,53.24,53.08,53.1,18900.0
2013-08-14 12:10:00,53.11,53.17,53.09,53.13,8100.0,53.11,53.17,53.09,53.13,8100.0
2013-08-14 12:15:00,53.16,53.18,53.15,53.16,3200.0,53.16,53.18,53.15,53.16,3200.0
2013-08-14 12:20:00,53.15,53.15,53.04,53.06,6200.0,53.15,53.15,53.04,53.06,6200.0
2013-08-14 12:25:00,53.05,53.09,53.05,53.09,4900.0,53.05,53.09,53.05,53.09,4900.0
2013-08-14 12:30:00,53.09,53.14,53.03,53.03,6300.0,53.09,53.14,53.03,53.03,6300.0
2013-08-14 12:35:00,53.03,53.11,53.03,53.08,12300.0,53.03,53.11,53.03,53.08,12300.0
2013-08-14 12:40:00,53.08,53.17,53.08,53.17,9000.0,53.08,53.17,53.08,53.17,9000.0
2013-08-14 12:45:00,53.16,53.17,53.14,53.14,6500.0,53.16,53.17,53.14,53.14,6500.0
2013-08-14 12:50:00,53.12,53.12,53.04,53.07,15200.0,53.12,53.12,53.04,53.07,15200.0
2013-08-14 12:55:00,53.08,53.09,53.08,53.09,2900.0,53.08,53.09,53.08,53.09,2900.0
2013-08-14 13:00:00,53.09,53.09,53.04,53.07,2200.0,53.09,53.09,53.04,53.07,2200.0
2013-08-14 13:05:00,53.08,53.11,53.08,53.11,2600.0,53.08,53.11,53.08,53.11,2600.0
2013-08-14 13:10:00,53.09,53.1,53.08,53.09,5200.0,53.09,53.1,53.08,53.09,5200.0
2013-08-14 13:15:00,53.08,53.1,53.08,53.1,4200.0,53.08,53.1,53.08,53.1,4200.0
2013-08-14 13:20:00,53.1,53.12,53.1,53.12,3900.0,53.1,53.12,53.1,53.12,3900.0
2013-08-14 13:25:00,53.13,53.15,53.13,53.14,6000.0,53.13,53.15,53.13,53.14,6000.0
2013-08-14 13:30:00,53.13,53.13,53.0,53.01,9600.0,53.13,53.13,53.0,53.01,9600.0
2013-08-14 13:35:00,53.02,53.12,53.02,53.09,4300.0,53.02,53.12,53.02,53.09,4300.0
2013-08-14 13:40:00,53.09,53.13,53.09,53.12,5200.0,53.09,53.13,53.09,53.12,5200.0
2013-08-14 13:45:00,53.11,53.11,53.05,53.06,5500.0,53.11,53.11,53.05,53.06,5500.0
2013-08-14 13:50:00,53.07,53.11,53.07,53.09,7000.0,53.07,53.11,53.07,53.09,7000.0
2013-08-14 13:55:00,53.1,53.11,53.06,53.07,14900.0,53.1,53.11,53.06,53.07,14900.0
2013-08-14 14:00:00,53.08,53.11,53.07,53.11,7600.0,53.08,53.11,53.07,53.11,7600.0
2013-08-14 14:05:00,53.1,53.15,53.09,53.14,5700.0,53.1,53.15,53.09,53.14,5700.0
2013-08-14 14:10:00,53.14,53.16,53.09,53.12,10800.0,53.14,53.16,53.09,53.12,10800.0
2013-08-14 14:15:00,53.12,53.13,53.09,53.09,14900.0,53.12,53.13,53.09,53.09,14900.0
2013-08-14 14:20:00,53.09,53.12,53.06,53.11,8100.0,53.09,53.12,53.06,53.11,8100.0
2013-08-14 14:25:00,53.11,53.12,53.03,53.04,16600.0,53.11,53.12,53.03,53.04,16600.0
2013-08-14 14:30:00,53.03,53.13,53.02,53.06,13700.0,53.03,53.13,53.02,53.06,13700.0
2013-08-14 14:35:00,53.06,53.1,53.05,53.1,7800.0,53.06,53.1,53.05,53.1,7800.0
2013-08-14 14:40:00,53.1,53.15,53.08,53.11,4400.0,53.1,53.15,53.08,53.11,4400.0
2013-08-14 14:45:00,53.1,53.16,53.1,53.12,5500.0,53.1,53.16,53.1,53.12,5500.0
2013-08-14 14:50:00,53.12,53.12,53.05,53.05,6200.0,53.12,53.12,53.05,53.05,6200.0
2013-08-14 14:55:00,53.04,53.13,53.04,53.13,5600.0,53.04,53.13,53.04,53.13,5600.0
2013-08-14 15:00:00,53.13,53.15,53.06,53.07,11100.0,53.13,53.15,53.06,53.07,11100.0
2013-08-14 15:05:00,53.08,53.15,53.08,53.13,10300.0,53.08,53.15,53.08,53.13,10300.0
2013-08-14 15:10:00,53.14,53.17,53.14,53.15,6600.0,53.14,53.17,53.14,53.15,6600.0
2013-08-14 15:15:00,53.15,53.19,53.13,53.17,10700.0,53.15,53.19,53.13,53.17,10700.0
2013-08-14 15:20:00,53.18,53.24,53.18,53.18,7100.0,53.18,53.24,53.18,53.18,7100.0
2013-08-14 15:25:00,53.19,53.23,53.19,53.22,6800.0,53.19,53.23,53.19,53.22,6800.0
2013-08-14 15:30:00,53.22,53.22,53.09,53.09,22500.0,53.22,53.22,53.09,53.09,22500.0
2013-08-14 15:35:00,53.09,53.11,53.05,53.08,25300.0,53.09,53.11,53.05,53.08,25300.0
2013-08-14 15:40:00,53.09,53.1,53.03,53.09,11700.0,53.09,53.1,53.03,53.09,11700.0
2013-08-14 15:45:00,53.09,53.09,53.0,53.03,34000.0,53.09,53.09,53.0,53.03,34000.0
2013-08-14 15:50:00,53.04,53.09,53.01,53.09,29200.0,53.04,53.09,53.01,53.09,29200.0
2013-08-14 15:55:00,53.09,53.1,53.01,53.03,49400.0,53.09,53.1,53.01,53.03,49400.0
2013-08-15 09:30:00,52.68,52.68,52.33,52.53,33400.0,52.68,52.68,52.33,52.53,33400.0
2013-08-15 09:35:00,52.52,52.52,52.2,52.33,27700.0,52.52,52.52,52.2,52.33,27700.0
2013-08-15 09:40:00,52.31,52.48,52.21,52.46,50900.0,52.31,52.48,52.21,52.46,50900.0
2013-08-15 09:45:00,52.44,52.44,52.35,52.38,3600.0,52.44,52.44,52.35,52.38,3600.0
2013-08-15 09:50:00,52.35,52.38,52.3,52.32,15700.0,52.35,52.38,52.3,52.32,15700.0
2013-08-15 09:55:00,52.34,52.35,52.1,52.15,10900.0,52.34,52.35,52.1,52.15,10900.0
2013-08-15 10:00:00,52.13,52.26,52.1,52.26,23300.0,52.13,52.26,52.1,52.26,23300.0
2013-08-15 10:05:00,52.24,52.26,51.96,52.02,21400.0,52.24,52.26,51.96,52.02,21400.0
2013-08-15 10:10:00,52.03,52.12,51.86,52.08,35900.0,52.03,52.12,51.86,52.08,35900.0
2013-08-15 10:15:00,52.09,52.24,52.02,52.24,16600.0,52.09,52.24,52.02,52.24,16600.0
2013-08-15 10:20:00,52.26,52.34,52.26,52.29,5900.0,52.26,52.34,52.26,52.29,5900.0
2013-08-15 10:25:00,52.31,52.52,52.31,52.47,10500.0,52.31,52.52,52.31,52.47,10500.0
2013-08-15 10:30:00,52.47,52.47,52.33,52.45,10000.0,52.47,52.47,52.33,52.45,10000.0
2013-08-15 10:35:00,52.43,52.5,52.37,52.37,17100.0,52.43,52.5,52.37,52.37,17100.0
2013-08-15 10:40:00,52.37,52.43,52.26,52.29,28500.0,52.37,52.43,52.26,52.29,28500.0
2013-08-15 10:45:00,52.31,52.34,52.19,52.27,20900.0,52.31,52.34,52.19,52.27,20900.0
2013-08-15 10:50:00,52.29,52.29,52.18,52.18,7000.0,52.29,52.29,52.18,52.18,7000.0
2013-08-15 10:55:00,52.2,52.24,52.17,52.24,4000.0,52.2,52.24,52.17,52.24,4000.0
2013-08-15 11:00:00,52.25,52.27,52.2,52.25,11900.0,52.25,52.27,52.2,52.25,11900.0
2013-08-15 11:05:00,52.25,52.25,52.14,52.14,37000.0,52.25,52.25,52.14,52.14,37000.0
2013-08-15 11:10:00,52.14,52.23,52.11,52.18,20100.0,52.14,52.23,52.11,52.18,20100.0
2013-08-15 11:15:00,52.17,52.22,52.17,52.19,4400.0,52.17,52.22,52.17,52.19,4400.0
2013-08-15 11:20:00,52.19,52.25,52.15,52.25,14800.0,52.19,52.25,52.15,52.25,14800.0
2013-08-15 11:25:00,52.26,52.28,52.23,52.24,7400.0,52.26,52.28,52.23,52.24,7400.0
2013-08-15 11:30:00,52.25,52.28,52.18,52.19,15900.0,52.25,52.28,52.18,52.19,15900.0
2013-08-15 11:35:00,52.2,52.24,52.2,52.24,6800.0,52.2,52.24,52.2,52.24,6800.0
2013-08-15 11:40:00,52.23,52.23,52.07,52.07,11500.0,52.23,52.23,52.07,52.07,11500.0
2013-08-15 11:45:00,52.07,52.16,52.07,52.15,15400.0,52.07,52.16,52.07,52.15,15400.0
2013-08-15 11:50:00,52.14,52.14,52.07,52.08,3800.0,52.14,52.14,52.07,52.08,3800.0
2013-08-15 11:55:00,52.07,52.12,52.04,52.06,6000.0,52.07,52.12,52.04,52.06,6000.0
2013-08-15 12:00:00,52.08,52.08,52.04,52.06,3200.0,52.08,52.08,52.04,52.06,3200.0
2013-08-15 12:05:00,52.07,52.13,52.05,52.09,14100.0,52.07,52.13,52.05,52.09,14100.0
2013-08-15 12:10:00,52.11,52.13,52.09,52.1,2700.0,52.11,52.13,52.09,52.1,2700.0
2013-08-15 12:15:00,52.08,52.11,52.07,52.11,4800.0,52.08,52.11,52.07,52.11,4800.0
2013-08-15 12:20:00,52.12,52.16,52.12,52.12,2600.0,52.12,52.16,52.12,52.12,2600.0
2013-08-15 12:25:00,52.13,52.13,52.03,52.03,6400.0,52.13,52.13,52.03,52.03,6400.0
2013-08-15 12:30:00,52.05,52.15,52.02,52.02,12500.0,52.05,52.15,52.02,52.02,12500.0
2013-08-15 12:35:00,52.01,52.01,51.94,51.96,12400.0,52.01,52.01,51.94,51.96,12400.0
2013-08-15 12:40:00,51.97,51.99,51.93,51.94,6100.0,51.97,51.99,51.93,51.94,6100.0
2013-08-15 12:45:00,51.93,51.96,51.86,51.86,7500.0,51.93,51.96,51.86,51.86,7500.0
2013-08-15 12:50:00,51.88,51.9,51.86,51.9,8200.0,51.88,51.9,51.86,51.9,8200.0
2013-08-15 12:55:00,51.9,51.91,51.87,51.88,7000.0,51.9,51.91,51.87,51.88,7000.0
2013-08-15 13:00:00,51.85,51.86,51.77,51.78,12300.0,51.85,51.86,51.77,51.78,12300.0
2013-08-15 13:05:00,51.78,51.78,51.67,51.67,18800.0,51.78,51.78,51.67,51.67,18800.0
2013-08-15 13:10:00,51.67,51.68,51.55,51.63,17500.0,51.67,51.68,51.55,51.63,17500.0
2013-08-15 13:15:00,51.61,51.67,51.57,51.63,10500.0,51.61,51.67,51.57,51.63,10500.0
2013-08-15 13:20:00,51.63,51.65,51.56,51.57,8200.0,51.63,51.65,51.56,51.57,8200.0
2013-08-15 13:25:00,51.58,51.6,51.56,51.57,5900.0,51.58,51.6,51.56,51.57,5900.0
2013-08-15 13:30:00,51.57,51.6,51.57,51.59,11800.0,51.57,51.6,51.57,51.59,11800.0
2013-08-15 13:35:00,51.6,51.6,51.53,51.54,16200.0,51.6,51.6,51.53,51.54,16200.0
2013-08-15 13:40:00,51.55,51.61,51.55,51.58,7000.0,51.55,51.61,51.55,51.58,7000.0
2013-08-15 13:45:00,51.59,51.6,51.53,51.55,13800.0,51.59,51.6,51.53,51.55,13800.0
2013-08-15 13:50:00,51.55,51.55,51.43,51.44,21800.0,51.55,51.55,51.43,51.44,21800.0
2013-08-15 13:55:00,51.43,51.54,51.43,51.51,24300.0,51.43,51.54,51.43,51.51,24300.0
2013-08-15 14:00:00,51.5,51.52,51.45,51.49,11600.0,51.5,51.52,51.45,51.49,11600.0
2013-08-15 14:05:00,51.49,51.49,51.35,51.41,18100.0,51.49,51.49,51.35,51.41,18100.0
2013-08-15 14:10:00,51.4,51.43,51.29,51.3,23900.0,51.4,51.43,51.29,51.3,23900.0
2013-08-15 14:15:00,51.31,51.4,51.29,51.4,6600.0,51.31,51.4,51.29,51.4,6600.0
2013-08-15 14:20:00,51.4,51.48,51.33,51.44,17600.0,51.4,51.48,51.33,51.44,17600.0
2013-08-15 14:25:00,51.44,51.52,51.44,51.47,14200.0,51.44,51.52,51.44,51.47,14200.0
2013-08-15 14:30:00,51.47,51.49,51.42,51.46,22800.0,51.47,51.49,51.42,51.46,22800.0
2013-08-15 14:35:00,51.47,51.48,51.42,51.42,15300.0,51.47,51.48,51.42,51.42,15300.0
2013-08-15 14:40:00,51.42,51.47,51.4,51.46,10700.0,51.42,51.47,51.4,51.46,10700.0
2013-08-15 14:45:00,51.45,51.45,51.37,51.38,16100.0,51.45,51.45,51.37,51.38,16100.0
2013-08-15 14:50:00,51.37,51.43,51.29,51.43,21100.0,51.37,51.43,51.29,51.43,21100.0
2013-08-15 14:55:00,51.43,51.49,51.43,51.44,9700.0,51.43,51.49,51.43,51.44,9700.0
2013-08-15 15:00:00,51.45,51.45,51.39,51.39,7700.0,51.45,51.45,51.39,51.39,7700.0
2013-08-15 15:05:00,51.39,51.39,51.35,51.36,24200.0,51.39,51.39,51.35,51.36,24200.0
2013-08-15 15:10:00,51.36,51.36,51.25,51.33,42200.0,51.36,51.36,51.25,51.33,42200.0
2013-08-15 15:15:00,51.33,51.39,51.32,51.35,15400.0,51.33,51.39,51.32,51.35,15400.0
2013-08-15 15:20:00,51.35,51.39,51.32,51.33,12700.0,51.35,51.39,51.32,51.33,12700.0
2013-08-15 15:25:00,51.34,51.37,51.32,51.34,11800.0,51.34,51.37,51.32,51.34,11800.0
2013-08-15 15:30:00,51.35,51.42,51.34,51.37,24400.0,51.35,51.42,51.34,51.37,24400.0
2013-08-15 15:35:00,51.38,51.43,51.38,51.4,31200.0,51.38,51.43,51.38,51.4,31200.0
2013-08-15 15:40:00,51.39,51.4,51.31,51.33,30900.0,51.39,51.4,51.31,51.33,30900.0
2013-08-15 15:45:00,51.33,51.35,51.29,51.32,38000.0,51.33,51.35,51.29,51.32,38000.0
2013-08-15 15:50:00,51.32,51.35,51.29,51.32,38500.0,51.32,51.35,51.29,51.32,38500.0
2013-08-15 15:55:00,51.31,51.33,51.26,51.28,96300.0,51.31,51.33,51.26,51.28,96300.0
2013-08-16 09:30:00,51.16,51.26,50.92,50.97,157900.0,51.16,51.26,50.92,50.97,157900.0
2013-08-16 09:35:00,50.99,51.03,50.59,51.03,52300.0,50.99,51.03,50.59,51.03,52300.0
2013-08-16 09:40:00,51.01,51.1,50.93,50.97,17400.0,51.01,51.1,50.93,50.97,17400.0
2013-08-16 09:45:00,50.97,51.16,50.89,50.9,46900.0,50.97,51.16,50.89,50.9,46900.0
2013-08-16 09:50:00,50.89,51.02,50.85,50.92,26700.0,50.89,51.02,50.85,50.92,26700.0
2013-08-16 09:55:00,50.93,50.93,50.7,50.82,25700.0,50.93,50.93,50.7,50.82,25700.0
2013-08-16 10:00:00,50.81,50.82,50.6,50.73,24000.0,50.81,50.82,50.6,50.73,24000.0
2013-08-16 10:05:00,50.73,50.86,50.73,50.79,15700.0,50.73,50.86,50.73,50.79,15700.0
2013-08-16 10:10:00,50.8,50.83,50.62,50.74,31600.0,50.8,50.83,50.62,50.74,31600.0
2013-08-16 10:15:00,50.73,50.74,50.49,50.54,37400.0,50.73,50.74,50.49,50.54,37400.0
2013-08-16 10:20:00,50.55,50.78,50.55,50.77,21500.0,50.55,50.78,50.55,50.77,21500.0
2013-08-16 10:25:00,50.78,50.81,50.73,50.75,11400.0,50.78,50.81,50.73,50.75,11400.0
2013-08-16 10:30:00,50.73,50.86,50.71,50.83,17800.0,50.73,50.86,50.71,50.83,17800.0
2013-08-16 10:35:00,50.84,50.99,50.84,50.97,66300.0,50.84,50.99,50.84,50.97,66300.0
2013-08-16 10:40:00,50.96,50.96,50.87,50.88,8400.0,50.96,50.96,50.87,50.88,8400.0
2013-08-16 10:45:00,50.88,50.91,50.85,50.9,15400.0,50.88,50.91,50.85,50.9,15400.0
2013-08-16 10:50:00,50.88,50.9,50.77,50.79,8100.0,50.88,50.9,50.77,50.79,8100.0
2013-08-16 10:55:00,50.79,50.86,50.79,50.85,9900.0,50.79,50.86,50.79,50.85,9900.0
2013-08-16 11:00:00,50.85,50.9,50.83,50.89,10800.0,50.85,50.9,50.83,50.89,10800.0
2013-08-16 11:05:00,50.9,50.9,50.75,50.75,9600.0,50.9,50.9,50.75,50.75,9600.0
2013-08-16 11:10:00,50.76,50.79,50.7,50.72,6800.0,50.76,50.79,50.7,50.72,6800.0
2013-08-16 11:15:00,50.74,50.81,50.74,50.74,6900.0,50.74,50.81,50.74,50.74,6900.0
2013-08-16 11:20:00,50.73,50.77,50.64,50.65,14000.0,50.73,50.77,50.64,50.65,14000.0
2013-08-16 11:25:00,50.67,50.69,50.59,50.59,13600.0,50.67,50.69,50.59,50.59,13600.0
2013-08-16 11:30:00,50.58,50.73,50.58,50.73,14700.0,50.58,50.73,50.58,50.73,14700.0
2013-08-16 11:35:00,50.72,50.83,50.7,50.82,10200.0,50.72,50.83,50.7,50.82,10200.0
2013-08-16 11:40:00,50.82,50.86,50.8,50.85,6300.0,50.82,50.86,50.8,50.85,6300.0
2013-08-16 11:45:00,50.85,50.85,50.76,50.76,6800.0,50.85,50.85,50.76,50.76,6800.0
2013-08-16 11:50:00,50.76,50.77,50.74,50.77,4900.0,50.76,50.77,50.74,50.77,4900.0
2013-08-16 11:55:00,50.76,50.79,50.76,50.78,8500.0,50.76,50.79,50.76,50.78,8500.0
2013-08-16 12:00:00,50.78,50.79,50.74,50.78,12100.0,50.78,50.79,50.74,50.78,12100.0
2013-08-16 12:05:00,50.78,50.78,50.74,50.74,5500.0,50.78,50.78,50.74,50.74,5500.0
2013-08-16 12:10:00,50.76,50.79,50.72,50.74,8700.0,50.76,50.79,50.72,50.74,8700.0
2013-08-16 12:15:00,50.75,50.76,50.73,50.76,8400.0,50.75,50.76,50.73,50.76,8400.0
2013-08-16 12:20:00,50.75,50.78,50.73,50.75,8000.0,50.75,50.78,50.73,50.75,8000.0
2013-08-16 12:25:00,50.74,50.79,50.68,50.73,14800.0,50.74,50.79,50.68,50.73,14800.0
2013-08-16 12:30:00,50.73,50.79,50.73,50.79,18100.0,50.73,50.79,50.73,50.79,18100.0
2013-08-16 12:35:00,50.78,50.8,50.75,50.76,37300.0,50.78,50.8,50.75,50.76,37300.0
2013-08-16 12:40:00,50.76,50.8,50.76,50.76,11400.0,50.76,50.8,50.76,50.76,11400.0
2013-08-16 12:45:00,50.77,50.8,50.76,50.76,13000.0,50.77,50.8,50.76,50.76,13000.0
2013-08-16 12:50:00,50.76,50.85,50.76,50.85,18000.0,50.76,50.85,50.76,50.85,18000.0
2013-08-16 12:55:00,50.85,50.87,50.78,50.78,35100.0,50.85,50.87,50.78,50.78,35100.0
2013-08-16 13:00:00,50.78,50.79,50.68,50.69,12000.0,50.78,50.79,50.68,50.69,12000.0
2013-08-16 13:05:00,50.68,50.69,50.58,50.62,17600.0,50.68,50.69,50.58,50.62,17600.0
2013-08-16 13:10:00,50.62,50.67,50.6,50.61,19900.0,50.62,50.67,50.6,50.61,19900.0
2013-08-16 13:15:00,50.62,50.68,50.6,50.66,11200.0,50.62,50.68,50.6,50.66,11200.0
2013-08-16 13:20:00,50.65,50.73,50.59,50.72,19600.0,50.65,50.73,50.59,50.72,19600.0
2013-08-16 13:25:00,50.73,50.73,50.7,50.7,8500.0,50.73,50.73,50.7,50.7,8500.0
2013-08-16 13:30:00,50.7,50.73,50.68,50.72,9000.0,50.7,50.73,50.68,50.72,9000.0
2013-08-16 13:35:00,50.72,50.72,50.63,50.66,20100.0,50.72,50.72,50.63,50.66,20100.0
2013-08-16 13:40:00,50.67,50.73,50.66,50.69,16000.0,50.67,50.73,50.66,50.69,16000.0
2013-08-16 13:45:00,50.69,50.69,50.61,50.69,25800.0,50.69,50.69,50.61,50.69,25800.0
2013-08-16 13:50:00,50.69,50.82,50.67,50.8,25800.0,50.69,50.82,50.67,50.8,25800.0
2013-08-16 13:55:00,50.78,50.84,50.77,50.77,16200.0,50.78,50.84,50.77,50.77,16200.0
2013-08-16 14:00:00,50.77,50.8,50.73,50.8,28000.0,50.77,50.8,50.73,50.8,28000.0
2013-08-16 14:05:00,50.79,50.82,50.79,50.82,19500.0,50.79,50.82,50.79,50.82,19500.0
2013-08-16 14:10:00,50.81,50.86,50.74,50.74,13600.0,50.81,50.86,50.74,50.74,13600.0
2013-08-16 14:15:00,50.74,50.74,50.65,50.67,12900.0,50.74,50.74,50.65,50.67,12900.0
2013-08-16 14:20:00,50.67,50.7,50.62,50.64,16900.0,50.67,50.7,50.62,50.64,16900.0
2013-08-16 14:25:00,50.65,50.66,50.61,50.64,17000.0,50.65,50.66,50.61,50.64,17000.0
2013-08-16 14:30:00,50.64,50.65,50.55,50.58,25100.0,50.64,50.65,50.55,50.58,25100.0
2013-08-16 14:35:00,50.58,50.58,50.54,50.54,14600.0,50.58,50.58,50.54,50.54,14600.0
2013-08-16 14:40:00,50.54,50.61,50.5,50.6,31200.0,50.54,50.61,50.5,50.6,31200.0
2013-08-16 14:45:00,50.61,50.61,50.55,50.55,16700.0,50.61,50.61,50.55,50.55,16700.0
2013-08-16 14:50:00,50.55,50.6,50.53,50.53,25800.0,50.55,50.6,50.53,50.53,25800.0
2013-08-16 14:55:00,50.54,50.62,50.54,50.62,15800.0,50.54,50.62,50.54,50.62,15800.0
2013-08-16 15:00:00,50.61,50.61,50.54,50.54,17900.0,50.61,50.61,50.54,50.54,17900.0
2013-08-16 15:05:00,50.55,50.57,50.52,50.55,35900.0,50.55,50.57,50.52,50.55,35900.0
2013-08-16 15:10:00,50.56,50.56,50.46,50.48,38400.0,50.56,50.56,50.46,50.48,38400.0
2013-08-16 15:15:00,50.47,50.49,50.42,50.43,21100.0,50.47,50.49,50.42,50.43,21100.0
2013-08-16 15:20:00,50.42,50.43,50.39,50.41,33900.0,50.42,50.43,50.39,50.41,33900.0
2013-08-16 15:25:00,50.41,50.43,50.33,50.38,41900.0,50.41,50.43,50.33,50.38,41900.0
2013-08-16 15:30:00,50.38,50.4,50.33,50.33,32600.0,50.38,50.4,50.33,50.33,32600.0
2013-08-16 15:35:00,50.33,50.46,50.33,50.45,56000.0,50.33,50.46,50.33,50.45,56000.0
2013-08-16 15:40:00,50.45,50.51,50.45,50.46,68300.0,50.45,50.51,50.45,50.46,68300.0
2013-08-16 15:45:00,50.47,50.47,50.39,50.44,64600.0,50.47,50.47,50.39,50.44,64600.0
2013-08-16 15:50:00,50.44,50.48,50.42,50.45,74200.0,50.44,50.48,50.42,50.45,74200.0
2013-08-16 15:55:00,50.45,50.47,50.41,50.44,123900.0,50.45,50.47,50.41,50.44,123900.0
2013-08-19 09:30:00,50.52,50.69,50.45,50.46,28200.0,50.52,50.69,50.45,50.46,28200.0
2013-08-19 09:35:00,50.46,50.5,50.35,50.35,39100.0,50.46,50.5,50.35,50.35,39100.0
2013-08-19 09:40:00,50.37,50.47,50.35,50.39,26100.0,50.37,50.47,50.35,50.39,26100.0
2013-08-19 09:45:00,50.36,50.49,50.35,50.42,18100.0,50.36,50.49,50.35,50.42,18100.0
2013-08-19 09:50:00,50.41,50.45,50.37,50.39,25400.0,50.41,50.45,50.37,50.39,25400.0
2013-08-19 09:55:00,50.39,50.45,50.35,50.43,32200.0,50.39,50.45,50.35,50.43,32200.0
2013-08-19 10:00:00,50.43,50.52,50.4,50.51,16400.0,50.43,50.52,50.4,50.51,16400.0
2013-08-19 10:05:00,50.51,50.52,50.46,50.48,20900.0,50.51,50.52,50.46,50.48,20900.0
2013-08-19 10:10:00,50.5,50.51,50.43,50.5,24900.0,50.5,50.51,50.43,50.5,24900.0
2013-08-19 10:15:00,50.51,50.52,50.47,50.5,18100.0,50.51,50.52,50.47,50.5,18100.0
2013-08-19 10:20:00,50.49,50.51,50.46,50.47,102900.0,50.49,50.51,50.46,50.47,102900.0
2013-08-19 10:25:00,50.47,50.55,50.47,50.55,35800.0,50.47,50.55,50.47,50.55,35800.0
2013-08-19 10:30:00,50.55,50.58,50.51,50.58,28800.0,50.55,50.58,50.51,50.58,28800.0
2013-08-19 10:35:00,50.59,50.67,50.58,50.65,22400.0,50.59,50.67,50.58,50.65,22400.0
2013-08-19 10:40:00,50.66,50.75,50.65,50.65,15400.0,50.66,50.75,50.65,50.65,15400.0
2013-08-19 10:45:00,50.65,50.75,50.65,50.74,11300.0,50.65,50.75,50.65,50.74,11300.0
2013-08-19 10:50:00,50.72,50.86,50.72,50.86,16400.0,50.72,50.86,50.72,50.86,16400.0
2013-08-19 10:55:00,50.86,50.87,50.68,50.7,35700.0,50.86,50.87,50.68,50.7,35700.0
2013-08-19 11:00:00,50.7,50.73,50.68,50.72,13500.0,50.7,50.73,50.68,50.72,13500.0
2013-08-19 11:05:00,50.71,50.79,50.66,50.78,17400.0,50.71,50.79,50.66,50.78,17400.0
2013-08-19 11:10:00,50.79,50.83,50.77,50.82,11600.0,50.79,50.83,50.77,50.82,11600.0
2013-08-19 11:15:00,50.82,50.85,50.76,50.76,19200.0,50.82,50.85,50.76,50.76,19200.0
2013-08-19 11:20:00,50.76,50.78,50.73,50.75,17700.0,50.76,50.78,50.73,50.75,17700.0
2013-08-19 11:25:00,50.76,50.8,50.74,50.77,14900.0,50.76,50.8,50.74,50.77,14900.0
2013-08-19 11:30:00,50.77,50.81,50.73,50.81,13400.0,50.77,50.81,50.73,50.81,13400.0
2013-08-19 11:35:00,50.81,50.96,50.81,50.92,12100.0,50.81,50.96,50.81,50.92,12100.0
2013-08-19 11:40:00,50.93,51.02,50.92,51.0,11300.0,50.93,51.02,50.92,51.0,11300.0
2013-08-19 11:45:00,50.99,51.0,50.92,50.93,5900.0,50.99,51.0,50.92,50.93,5900.0
2013-08-19 11:50:00,50.92,50.97,50.91,50.97,7100.0,50.92,50.97,50.91,50.97,7100.0
2013-08-19 11:55:00,50.96,51.0,50.96,50.97,6700.0,50.96,51.0,50.96,50.97,6700.0
2013-08-19 12:00:00,50.96,50.97,50.89,50.95,47000.0,50.96,50.97,50.89,50.95,47000.0
2013-08-19 12:05:00,50.95,50.99,50.94,50.99,3100.0,50.95,50.99,50.94,50.99,3100.0
2013-08-19 12:10:00,51.0,51.08,51.0,51.06,35600.0,51.0,51.08,51.0,51.06,35600.0
2013-08-19 12:15:00,51.06,51.14,51.06,51.13,8400.0,51.06,51.14,51.06,51.13,8400.0
2013-08-19 12:20:00,51.13,51.14,51.11,51.11,7600.0,51.13,51.14,51.11,51.11,7600.0
2013-08-19 12:25:00,51.1,51.1,51.06,51.08,10100.0,51.1,51.1,51.06,51.08,10100.0
2013-08-19 12:30:00,51.07,51.08,50.99,51.0,34800.0,51.07,51.08,50.99,51.0,34800.0
2013-08-19 12:35:00,51.0,51.03,51.0,51.03,3700.0,51.0,51.03,51.0,51.03,3700.0
2013-08-19 12:40:00,51.05,51.07,51.0,51.07,6400.0,51.05,51.07,51.0,51.07,6400.0
2013-08-19 12:45:00,51.07,51.15,51.07,51.15,8000.0,51.07,51.15,51.07,51.15,8000.0
2013-08-19 12:50:00,51.16,51.17,51.14,51.17,7600.0,51.16,51.17,51.14,51.17,7600.0
2013-08-19 12:55:00,51.16,51.17,51.14,51.16,11200.0,51.16,51.17,51.14,51.16,11200.0
2013-08-19 13:00:00,51.16,51.2,51.15,51.2,14100.0,51.16,51.2,51.15,51.2,14100.0
2013-08-19 13:05:00,51.2,51.24,51.2,51.24,12100.0,51.2,51.24,51.2,51.24,12100.0
2013-08-19 13:10:00,51.23,51.25,51.21,51.22,12700.0,51.23,51.25,51.21,51.22,12700.0
2013-08-19 13:15:00,51.23,51.23,51.17,51.2,13100.0,51.23,51.23,51.17,51.2,13100.0
2013-08-19 13:20:00,51.2,51.21,51.19,51.2,13300.0,51.2,51.21,51.19,51.2,13300.0
2013-08-19 13:25:00,51.2,51.2,51.16,51.16,15400.0,51.2,51.2,51.16,51.16,15400.0
2013-08-19 13:30:00,51.16,51.19,51.11,51.11,7800.0,51.16,51.19,51.11,51.11,7800.0
2013-08-19 13:35:00,51.1,51.1,51.05,51.05,16800.0,51.1,51.1,51.05,51.05,16800.0
2013-08-19 13:40:00,51.05,51.05,51.02,51.02,9600.0,51.05,51.05,51.02,51.02,9600.0
2013-08-19 13:45:00,51.03,51.05,51.01,51.03,19200.0,51.03,51.05,51.01,51.03,19200.0
2013-08-19 13:50:00,51.03,51.04,50.98,51.04,14000.0,51.03,51.04,50.98,51.04,14000.0
2013-08-19 13:55:00,51.05,51.06,51.04,51.05,7900.0,51.05,51.06,51.04,51.05,7900.0
2013-08-19 14:00:00,51.06,51.08,51.05,51.07,9500.0,51.06,51.08,51.05,51.07,9500.0
2013-08-19 14:05:00,51.07,51.09,51.06,51.09,9200.0,51.07,51.09,51.06,51.09,9200.0
2013-08-19 14:10:00,51.1,51.12,51.1,51.12,5300.0,51.1,51.12,51.1,51.12,5300.0
2013-08-19 14:15:00,51.12,51.2,51.12,51.19,11400.0,51.12,51.2,51.12,51.19,11400.0
2013-08-19 14:20:00,51.19,51.19,51.11,51.12,5600.0,51.19,51.19,51.11,51.12,5600.0
2013-08-19 14:25:00,51.12,51.2,51.11,51.2,12700.0,51.12,51.2,51.11,51.2,12700.0
2013-08-19 14:30:00,51.19,51.2,51.16,51.2,22000.0,51.19,51.2,51.16,51.2,22000.0
2013-08-19 14:35:00,51.2,51.2,51.18,51.19,18600.0,51.2,51.2,51.18,51.19,18600.0
2013-08-19 14:40:00,51.18,51.22,51.18,51.22,25200.0,51.18,51.22,51.18,51.22,25200.0
2013-08-19 14:45:00,51.21,51.23,51.18,51.23,15200.0,51.21,51.23,51.18,51.23,15200.0
2013-08-19 14:50:00,51.22,51.22,51.17,51.18,19100.0,51.22,51.22,51.17,51.18,19100.0
2013-08-19 14:55:00,51.18,51.18,51.13,51.15,12600.0,51.18,51.18,51.13,51.15,12600.0
2013-08-19 15:00:00,51.15,51.15,51.12,51.12,10300.0,51.15,51.15,51.12,51.12,10300.0
2013-08-19 15:05:00,51.11,51.14,51.11,51.11,14900.0,51.11,51.14,51.11,51.11,14900.0
2013-08-19 15:10:00,51.11,51.12,51.1,51.11,11300.0,51.11,51.12,51.1,51.11,11300.0
2013-08-19 15:15:00,51.12,51.18,51.12,51.15,13300.0,51.12,51.18,51.12,51.15,13300.0
2013-08-19 15:20:00,51.16,51.16,51.12,51.15,13900.0,51.16,51.16,51.12,51.15,13900.0
2013-08-19 15:25:00,51.15,51.15,51.09,51.09,18300.0,51.15,51.15,51.09,51.09,18300.0
2013-08-19 15:30:00,51.09,51.12,51.08,51.09,16400.0,51.09,51.12,51.08,51.09,16400.0
2013-08-19 15:35:00,51.09,51.11,51.05,51.06,30800.0,51.09,51.11,51.05,51.06,30800.0
2013-08-19 15:40:00,51.06,51.1,51.05,51.1,23000.0,51.06,51.1,51.05,51.1,23000.0
2013-08-19 15:45:00,51.1,51.11,51.03,51.05,37800.0,51.1,51.11,51.03,51.05,37800.0
2013-08-19 15:50:00,51.05,51.05,50.96,50.99,54400.0,51.05,51.05,50.96,50.99,54400.0
2013-08-19 15:55:00,50.99,51.03,50.89,50.91,115300.0,50.99,51.03,50.89,50.91,115300.0
2013-08-20 09:30:00,51.25,51.54,51.25,51.41,49800.0,51.25,51.54,51.25,51.41,49800.0
2013-08-20 09:35:00,51.44,51.46,51.32,51.35,31800.0,51.44,51.46,51.32,51.35,31800.0
2013-08-20 09:40:00,51.32,51.63,51.31,51.4,40100.0,51.32,51.63,51.31,51.4,40100.0
2013-08-20 09:45:00,51.42,51.49,51.39,51.49,20600.0,51.42,51.49,51.39,51.49,20600.0
2013-08-20 09:50:00,51.47,51.65,51.44,51.63,19900.0,51.47,51.65,51.44,51.63,19900.0
2013-08-20 09:55:00,51.65,51.82,51.49,51.56,38200.0,51.65,51.82,51.49,51.56,38200.0
2013-08-20 10:00:00,51.57,51.64,51.5,51.5,28800.0,51.57,51.64,51.5,51.5,28800.0
2013-08-20 10:05:00,51.5,51.67,51.5,51.63,51500.0,51.5,51.67,51.5,51.63,51500.0
2013-08-20 10:10:00,51.59,51.7,51.46,51.5,30200.0,51.59,51.7,51.46,51.5,30200.0
2013-08-20 10:15:00,51.5,51.67,51.49,51.65,16500.0,51.5,51.67,51.49,51.65,16500.0
2013-08-20 10:20:00,51.67,51.86,51.67,51.71,31000.0,51.67,51.86,51.67,51.71,31000.0
2013-08-20 10:25:00,51.7,51.77,51.65,51.69,22600.0,51.7,51.77,51.65,51.69,22600.0
2013-08-20 10:30:00,51.7,51.78,51.65,51.67,23300.0,51.7,51.78,51.65,51.67,23300.0
2013-08-20 10:35:00,51.67,51.77,51.63,51.75,35700.0,51.67,51.77,51.63,51.75,35700.0
2013-08-20 10:40:00,51.77,51.83,51.72,51.81,36800.0,51.77,51.83,51.72,51.81,36800.0
2013-08-20 10:45:00,51.82,51.97,51.82,51.91,29300.0,51.82,51.97,51.82,51.91,29300.0
2013-08-20 10:50:00,51.93,51.94,51.9,51.94,14900.0,51.93,51.94,51.9,51.94,14900.0
2013-08-20 10:55:00,51.95,51.99,51.92,51.92,14300.0,51.95,51.99,51.92,51.92,14300.0
2013-08-20 11:00:00,51.93,51.98,51.9,51.92,72000.0,51.93,51.98,51.9,51.92,72000.0
2013-08-20 11:05:00,51.91,51.91,51.88,51.88,41800.0,51.91,51.91,51.88,51.88,41800.0
2013-08-20 11:10:00,51.89,51.97,51.86,51.93,28400.0,51.89,51.97,51.86,51.93,28400.0
2013-08-20 11:15:00,51.92,51.95,51.91,51.94,25700.0,51.92,51.95,51.91,51.94,25700.0
2013-08-20 11:20:00,51.93,51.95,51.91,51.93,24700.0,51.93,51.95,51.91,51.93,24700.0
2013-08-20 11:25:00,51.94,51.99,51.92,51.97,32000.0,51.94,51.99,51.92,51.97,32000.0
2013-08-20 11:30:00,51.96,52.02,51.94,51.94,20700.0,51.96,52.02,51.94,51.94,20700.0
2013-08-20 11:35:00,51.95,52.02,51.95,52.01,21500.0,51.95,52.02,51.95,52.01,21500.0
2013-08-20 11:40:00,52.02,52.09,52.02,52.09,13100.0,52.02,52.09,52.02,52.09,13100.0
2013-08-20 11:45:00,52.1,52.12,52.05,52.12,17500.0,52.1,52.12,52.05,52.12,17500.0
2013-08-20 11:50:00,52.11,52.12,51.86,51.86,19800.0,52.11,52.12,51.86,51.86,19800.0
2013-08-20 11:55:00,51.86,51.87,51.77,51.79,21500.0,51.86,51.87,51.77,51.79,21500.0
2013-08-20 12:00:00,51.79,51.9,51.78,51.83,20900.0,51.79,51.9,51.78,51.83,20900.0
2013-08-20 12:05:00,51.84,51.94,51.84,51.92,8100.0,51.84,51.94,51.84,51.92,8100.0
2013-08-20 12:10:00,51.93,51.93,51.9,51.91,5200.0,51.93,51.93,51.9,51.91,5200.0
2013-08-20 12:15:00,51.91,51.96,51.9,51.9,17800.0,51.91,51.96,51.9,51.9,17800.0
2013-08-20 12:20:00,51.91,51.94,51.89,51.93,14600.0,51.91,51.94,51.89,51.93,14600.0
2013-08-20 12:25:00,51.93,51.97,51.91,51.97,18500.0,51.93,51.97,51.91,51.97,18500.0
2013-08-20 12:30:00,51.97,52.0,51.95,51.97,12000.0,51.97,52.0,51.95,51.97,12000.0
2013-08-20 12:35:00,51.96,51.98,51.87,51.91,63000.0,51.96,51.98,51.87,51.91,63000.0
2013-08-20 12:40:00,51.91,52.0,51.91,51.99,31200.0,51.91,52.0,51.91,51.99,31200.0
2013-08-20 12:45:00,51.98,52.06,51.98,52.03,44300.0,51.98,52.06,51.98,52.03,44300.0
2013-08-20 12:50:00,52.03,52.04,51.96,51.97,16000.0,52.03,52.04,51.96,51.97,16000.0
2013-08-20 12:55:00,51.96,52.03,51.96,51.98,10600.0,51.96,52.03,51.96,51.98,10600.0
2013-08-20 13:00:00,51.98,52.0,51.95,51.96,9000.0,51.98,52.0,51.95,51.96,9000.0
2013-08-20 13:05:00,51.96,51.97,51.95,51.96,9700.0,51.96,51.97,51.95,51.96,9700.0
2013-08-20 13:10:00,51.96,51.96,51.91,51.91,8400.0,51.96,51.96,51.91,51.91,8400.0
2013-08-20 13:15:00,51.9,51.9,51.83,51.84,9300.0,51.9,51.9,51.83,51.84,9300.0
2013-08-20 13:20:00,51.82,51.92,51.82,51.91,12400.0,51.82,51.92,51.82,51.91,12400.0
2013-08-20 13:25:00,51.91,51.93,51.87,51.91,9200.0,51.91,51.93,51.87,51.91,9200.0
2013-08-20 13:30:00,51.92,51.92,51.89,51.9,11100.0,51.92,51.92,51.89,51.9,11100.0
2013-08-20 13:35:00,51.9,51.93,51.88,51.89,16800.0,51.9,51.93,51.88,51.89,16800.0
2013-08-20 13:40:00,51.9,51.94,51.89,51.94,9400.0,51.9,51.94,51.89,51.94,9400.0
2013-08-20 13:45:00,51.93,52.03,51.91,52.03,39300.0,51.93,52.03,51.91,52.03,39300.0
2013-08-20 13:50:00,52.03,52.05,52.01,52.05,19200.0,52.03,52.05,52.01,52.05,19200.0
2013-08-20 13:55:00,52.05,52.11,52.03,52.1,13500.0,52.05,52.11,52.03,52.1,13500.0
2013-08-20 14:00:00,52.11,52.18,52.1,52.18,15800.0,52.11,52.18,52.1,52.18,15800.0
2013-08-20 14:05:00,52.18,52.25,52.17,52.25,22200.0,52.18,52.25,52.17,52.25,22200.0
2013-08-20 14:10:00,52.25,52.25,52.1,52.12,17600.0,52.25,52.25,52.1,52.12,17600.0
2013-08-20 14:15:00,52.12,52.21,52.12,52.2,14300.0,52.12,52.21,52.12,52.2,14300.0
2013-08-20 14:20:00,52.21,52.23,52.16,52.21,19600.0,52.21,52.23,52.16,52.21,19600.0
2013-08-20 14:25:00,52.22,52.26,52.19,52.19,39400.0,52.22,52.26,52.19,52.19,39400.0
2013-08-20 14:30:00,52.19,52.27,52.19,52.19,24600.0,52.19,52.27,52.19,52.19,24600.0
2013-08-20 14:35:00,52.18,52.18,52.07,52.11,11200.0,52.18,52.18,52.07,52.11,11200.0
2013-08-20 14:40:00,52.1,52.16,52.1,52.14,24700.0,52.1,52.16,52.1,52.14,24700.0
2013-08-20 14:45:00,52.14,52.23,52.11,52.23,19400.0,52.14,52.23,52.11,52.23,19400.0
2013-08-20 14:50:00,52.23,52.28,52.22,52.27,22600.0,52.23,52.28,52.22,52.27,22600.0
2013-08-20 14:55:00,52.27,52.27,52.14,52.14,20200.0,52.27,52.27,52.14,52.14,20200.0
2013-08-20 15:00:00,52.13,52.19,52.13,52.18,52200.0,52.13,52.19,52.13,52.18,52200.0
2013-08-20 15:05:00,52.18,52.19,52.16,52.16,15900.0,52.18,52.19,52.16,52.16,15900.0
2013-08-20 15:10:00,52.17,52.19,52.15,52.19,26800.0,52.17,52.19,52.15,52.19,26800.0
2013-08-20 15:15:00,52.19,52.23,52.15,52.16,41000.0,52.19,52.23,52.15,52.16,41000.0
2013-08-20 15:20:00,52.16,52.16,52.13,52.16,20500.0,52.16,52.16,52.13,52.16,20500.0
2013-08-20 15:25:00,52.16,52.16,52.13,52.13,22200.0,52.16,52.16,52.13,52.13,22200.0
2013-08-20 15:30:00,52.13,52.15,52.1,52.11,26100.0,52.13,52.15,52.1,52.11,26100.0
2013-08-20 15:35:00,52.1,52.11,52.08,52.08,27600.0,52.1,52.11,52.08,52.08,27600.0
2013-08-20 15:40:00,52.08,52.11,52.08,52.1,29500.0,52.08,52.11,52.08,52.1,29500.0
2013-08-20 15:45:00,52.09,52.2,52.05,52.07,79200.0,52.09,52.2,52.05,52.07,79200.0
2013-08-20 15:50:00,52.07,52.07,52.02,52.03,37800.0,52.07,52.07,52.02,52.03,37800.0
2013-08-20 15:55:00,52.03,52.06,52.0,52.01,94500.0,52.03,52.06,52.0,52.01,94500.0
2013-08-21 09:30:00,51.97,52.17,51.88,52.04,35800.0,51.97,52.17,51.88,52.04,35800.0
2013-08-21 09:35:00,52.02,52.11,51.98,52.1,11100.0,52.02,52.11,51.98,52.1,11100.0
2013-08-21 09:40:00,52.11,52.13,52.02,52.12,10000.0,52.11,52.13,52.02,52.12,10000.0
2013-08-21 09:45:00,52.12,52.26,52.06,52.18,28500.0,52.12,52.26,52.06,52.18,28500.0
2013-08-21 09:50:00,52.18,52.22,52.03,52.06,39400.0,52.18,52.22,52.03,52.06,39400.0
2013-08-21 09:55:00,52.04,52.07,51.95,52.03,14700.0,52.04,52.07,51.95,52.03,14700.0
2013-08-21 10:00:00,52.04,52.19,52.04,52.19,15300.0,52.04,52.19,52.04,52.19,15300.0
2013-08-21 10:05:00,52.19,52.21,52.08,52.08,13900.0,52.19,52.21,52.08,52.08,13900.0
2013-08-21 10:10:00,52.06,52.1,52.0,52.03,14200.0,52.06,52.1,52.0,52.03,14200.0
2013-08-21 10:15:00,52.03,52.09,52.0,52.08,21400.0,52.03,52.09,52.0,52.08,21400.0
2013-08-21 10:20:00,52.09,52.11,52.02,52.08,22200.0,52.09,52.11,52.02,52.08,22200.0
2013-08-21 10:25:00,52.07,52.08,52.02,52.06,14200.0,52.07,52.08,52.02,52.06,14200.0
2013-08-21 10:30:00,52.05,52.07,52.01,52.04,12900.0,52.05,52.07,52.01,52.04,12900.0
2013-08-21 10:35:00,52.03,52.07,51.98,52.05,14300.0,52.03,52.07,51.98,52.05,14300.0
2013-08-21 10:40:00,52.06,52.11,52.01,52.08,14100.0,52.06,52.11,52.01,52.08,14100.0
2013-08-21 10:45:00,52.06,52.07,52.03,52.04,8300.0,52.06,52.07,52.03,52.04,8300.0
2013-08-21 10:50:00,52.04,52.07,52.04,52.05,7600.0,52.04,52.07,52.04,52.05,7600.0
2013-08-21 10:55:00,52.05,52.08,52.03,52.04,6400.0,52.05,52.08,52.03,52.04,6400.0
2013-08-21 11:00:00,52.01,52.01,51.93,51.95,23500.0,52.01,52.01,51.93,51.95,23500.0
2013-08-21 11:05:00,51.94,51.96,51.91,51.92,32400.0,51.94,51.96,51.91,51.92,32400.0
2013-08-21 11:10:00,51.93,51.95,51.92,51.92,7600.0,51.93,51.95,51.92,51.92,7600.0
2013-08-21 11:15:00,51.92,51.93,51.9,51.9,4700.0,51.92,51.93,51.9,51.9,4700.0
2013-08-21 11:20:00,51.9,51.9,51.87,51.87,20400.0,51.9,51.9,51.87,51.87,20400.0
2013-08-21 11:25:00,51.86,51.86,51.73,51.73,10000.0,51.86,51.86,51.73,51.73,10000.0
2013-08-21 11:30:00,51.73,51.81,51.73,51.79,6700.0,51.73,51.81,51.73,51.79,6700.0
2013-08-21 11:35:00,51.81,51.86,51.75,51.78,8000.0,51.81,51.86,51.75,51.78,8000.0
2013-08-21 11:40:00,51.77,51.77,51.73,51.74,5400.0,51.77,51.77,51.73,51.74,5400.0
2013-08-21 11:45:00,51.75,51.75,51.68,51.68,7800.0,51.75,51.75,51.68,51.68,7800.0
2013-08-21 11:50:00,51.7,51.72,51.64,51.72,8400.0,51.7,51.72,51.64,51.72,8400.0
2013-08-21 11:55:00,51.72,51.73,51.67,51.73,9400.0,51.72,51.73,51.67,51.73,9400.0
2013-08-21 12:00:00,51.71,51.78,51.7,51.7,16800.0,51.71,51.78,51.7,51.7,16800.0
2013-08-21 12:05:00,51.7,51.7,51.64,51.64,14000.0,51.7,51.7,51.64,51.64,14000.0
2013-08-21 12:10:00,51.66,51.7,51.64,51.65,12900.0,51.66,51.7,51.64,51.65,12900.0
2013-08-21 12:15:00,51.66,51.66,51.63,51.65,17800.0,51.66,51.66,51.63,51.65,17800.0
2013-08-21 12:20:00,51.65,51.68,51.63,51.68,19900.0,51.65,51.68,51.63,51.68,19900.0
2013-08-21 12:25:00,51.69,51.69,51.66,51.69,13400.0,51.69,51.69,51.66,51.69,13400.0
2013-08-21 12:30:00,51.69,51.69,51.6,51.6,22600.0,51.69,51.69,51.6,51.6,22600.0
2013-08-21 12:35:00,51.6,51.6,51.55,51.55,8000.0,51.6,51.6,51.55,51.55,8000.0
2013-08-21 12:40:00,51.55,51.56,51.5,51.52,18300.0,51.55,51.56,51.5,51.52,18300.0
2013-08-21 12:45:00,51.52,51.54,51.48,51.53,27100.0,51.52,51.54,51.48,51.53,27100.0
2013-08-21 12:50:00,51.53,51.56,51.53,51.55,12000.0,51.53,51.56,51.53,51.55,12000.0
2013-08-21 12:55:00,51.56,51.63,51.56,51.6,11700.0,51.56,51.63,51.56,51.6,11700.0
2013-08-21 13:00:00,51.6,51.6,51.55,51.56,7500.0,51.6,51.6,51.55,51.56,7500.0
2013-08-21 13:05:00,51.56,51.66,51.56,51.62,42400.0,51.56,51.66,51.56,51.62,42400.0
2013-08-21 13:10:00,51.63,51.65,51.58,51.63,13600.0,51.63,51.65,51.58,51.63,13600.0
2013-08-21 13:15:00,51.63,51.68,51.61,51.63,28600.0,51.63,51.68,51.61,51.63,28600.0
2013-08-21 13:20:00,51.63,51.65,51.58,51.58,6500.0,51.63,51.65,51.58,51.58,6500.0
2013-08-21 13:25:00,51.58,51.6,51.5,51.51,9400.0,51.58,51.6,51.5,51.51,9400.0
2013-08-21 13:30:00,51.51,51.63,51.51,51.61,9900.0,51.51,51.63,51.51,51.61,9900.0
2013-08-21 13:35:00,51.61,51.65,51.6,51.64,11800.0,51.61,51.65,51.6,51.64,11800.0
2013-08-21 13:40:00,51.65,51.67,51.64,51.67,13500.0,51.65,51.67,51.64,51.67,13500.0
2013-08-21 13:45:00,51.66,51.72,51.66,51.72,12100.0,51.66,51.72,51.66,51.72,12100.0
2013-08-21 13:50:00,51.71,51.75,51.71,51.75,24600.0,51.71,51.75,51.71,51.75,24600.0
2013-08-21 13:55:00,51.75,51.85,51.75,51.84,12200.0,51.75,51.85,51.75,51.84,12200.0
2013-08-21 14:00:00,51.84,51.86,51.73,51.75,42900.0,51.84,51.86,51.73,51.75,42900.0
2013-08-21 14:05:00,51.75,51.76,51.59,51.72,38800.0,51.75,51.76,51.59,51.72,38800.0
2013-08-21 14:10:00,51.73,51.85,51.73,51.79,41200.0,51.73,51.85,51.73,51.79,41200.0
2013-08-21 14:15:00,51.8,51.97,51.79,51.87,30600.0,51.8,51.97,51.79,51.87,30600.0
2013-08-21 14:20:00,51.86,51.92,51.79,51.92,22700.0,51.86,51.92,51.79,51.92,22700.0
2013-08-21 14:25:00,51.91,52.0,51.89,51.99,23900.0,51.91,52.0,51.89,51.99,23900.0
2013-08-21 14:30:00,51.99,52.24,51.98,52.24,37500.0,51.99,52.24,51.98,52.24,37500.0
2013-08-21 14:35:00,52.24,52.34,52.23,52.28,34600.0,52.24,52.34,52.23,52.28,34600.0
2013-08-21 14:40:00,52.28,52.28,52.2,52.21,37800.0,52.28,52.28,52.2,52.21,37800.0
2013-08-21 14:45:00,52.21,52.24,52.2,52.22,27600.0,52.21,52.24,52.2,52.22,27600.0
2013-08-21 14:50:00,52.21,52.21,52.18,52.19,17400.0,52.21,52.21,52.18,52.19,17400.0
2013-08-21 14:55:00,52.19,52.26,52.18,52.25,30700.0,52.19,52.26,52.18,52.25,30700.0
2013-08-21 15:00:00,52.26,52.26,52.13,52.13,28900.0,52.26,52.26,52.13,52.13,28900.0
2013-08-21 15:05:00,52.14,52.14,52.03,52.04,28100.0,52.14,52.14,52.03,52.04,28100.0
2013-08-21 15:10:00,52.04,52.07,52.0,52.04,28500.0,52.04,52.07,52.0,52.04,28500.0
2013-08-21 15:15:00,52.04,52.04,51.92,51.92,34700.0,52.04,52.04,51.92,51.92,34700.0
2013-08-21 15:20:00,51.92,52.01,51.9,52.0,65200.0,51.92,52.01,51.9,52.0,65200.0
2013-08-21 15:25:00,52.0,52.03,51.98,52.0,38400.0,52.0,52.03,51.98,52.0,38400.0
2013-08-21 15:30:00,52.0,52.01,51.98,52.0,37600.0,52.0,52.01,51.98,52.0,37600.0
2013-08-21 15:35:00,52.01,52.01,51.94,51.95,49700.0,52.01,52.01,51.94,51.95,49700.0
2013-08-21 15:40:00,51.94,51.95,51.8,51.92,80000.0,51.94,51.95,51.8,51.92,80000.0
2013-08-21 15:45:00,51.92,51.93,51.78,51.79,59400.0,51.92,51.93,51.78,51.79,59400.0
2013-08-21 15:50:00,51.78,51.83,51.68,51.78,90200.0,51.78,51.83,51.68,51.78,90200.0
2013-08-21 15:55:00,51.79,51.87,51.78,51.86,123400.0,51.79,51.87,51.78,51.86,123400.0
2013-08-22 09:30:00,52.2,54.92,51.7,53.52,483600.0,52.2,54.92,51.7,53.52,483600.0
2013-08-22 09:35:00,53.53,53.7,53.0,53.58,122600.0,53.53,53.7,53.0,53.58,122600.0
2013-08-22 09:40:00,53.58,53.7,53.17,53.26,63200.0,53.58,53.7,53.17,53.26,63200.0
2013-08-22 09:45:00,53.22,53.44,53.13,53.3,130500.0,53.22,53.44,53.13,53.3,130500.0
2013-08-22 09:50:00,53.3,53.42,52.9,52.97,132700.0,53.3,53.42,52.9,52.97,132700.0
2013-08-22 09:55:00,52.98,53.12,52.71,52.79,141700.0,52.98,53.12,52.71,52.79,141700.0
2013-08-22 10:00:00,52.79,53.05,52.79,52.88,52100.0,52.79,53.05,52.79,52.88,52100.0
2013-08-22 10:05:00,52.84,52.89,52.61,52.64,93400.0,52.84,52.89,52.61,52.64,93400.0
2013-08-22 10:10:00,52.63,52.7,52.5,52.52,99800.0,52.63,52.7,52.5,52.52,99800.0
2013-08-22 10:15:00,52.51,52.73,52.5,52.67,40600.0,52.51,52.73,52.5,52.67,40600.0
2013-08-22 10:20:00,52.66,52.79,52.62,52.77,38100.0,52.66,52.79,52.62,52.77,38100.0
2013-08-22 10:25:00,52.77,52.85,52.75,52.75,49800.0,52.77,52.85,52.75,52.75,49800.0
2013-08-22 10:30:00,52.76,52.78,52.5,52.51,29000.0,52.76,52.78,52.5,52.51,29000.0
2013-08-22 10:35:00,52.51,52.66,52.4,52.61,53600.0,52.51,52.66,52.4,52.61,53600.0
2013-08-22 10:40:00,52.63,52.78,52.63,52.74,24500.0,52.63,52.78,52.63,52.74,24500.0
2013-08-22 10:45:00,52.75,53.0,52.73,53.0,29400.0,52.75,53.0,52.73,53.0,29400.0
2013-08-22 10:50:00,53.0,53.0,52.7,52.72,16300.0,53.0,53.0,52.7,52.72,16300.0
2013-08-22 10:55:00,52.7,52.84,52.7,52.74,10400.0,52.7,52.84,52.7,52.74,10400.0
2013-08-22 11:00:00,52.74,52.79,52.7,52.71,17100.0,52.74,52.79,52.7,52.71,17100.0
2013-08-22 11:05:00,52.71,52.73,52.68,52.72,29500.0,52.71,52.73,52.68,52.72,29500.0
2013-08-22 11:10:00,52.72,52.72,52.4,52.62,33600.0,52.72,52.72,52.4,52.62,33600.0
2013-08-22 11:15:00,52.6,52.6,52.43,52.44,14300.0,52.6,52.6,52.43,52.44,14300.0
2013-08-22 11:20:00,52.43,52.5,52.4,52.5,58800.0,52.43,52.5,52.4,52.5,58800.0
2013-08-22 11:25:00,52.47,52.6,52.47,52.54,18400.0,52.47,52.6,52.47,52.54,18400.0
2013-08-22 11:30:00,52.53,52.66,52.53,52.65,37100.0,52.53,52.66,52.53,52.65,37100.0
2013-08-22 11:35:00,52.65,52.73,52.65,52.65,18500.0,52.65,52.73,52.65,52.65,18500.0
2013-08-22 11:40:00,52.64,52.71,52.62,52.63,25800.0,52.64,52.71,52.62,52.63,25800.0
2013-08-22 11:45:00,52.63,52.68,52.63,52.67,24300.0,52.63,52.68,52.63,52.67,24300.0
2013-08-22 11:50:00,52.67,52.67,52.58,52.58,28200.0,52.67,52.67,52.58,52.58,28200.0
2013-08-22 11:55:00,52.58,52.63,52.58,52.59,41400.0,52.58,52.63,52.58,52.59,41400.0
2013-08-22 12:00:00,52.58,52.62,52.54,52.58,12000.0,52.58,52.62,52.54,52.58,12000.0
2013-08-22 12:05:00,52.56,52.59,52.56,52.59,5000.0,52.56,52.59,52.56,52.59,5000.0
2013-08-22 12:10:00,52.58,52.59,52.56,52.59,6000.0,52.58,52.59,52.56,52.59,6000.0
2013-08-22 12:15:00,52.57,52.59,52.56,52.56,2400.0,52.57,52.59,52.56,52.56,2400.0
2013-08-22 12:20:00,52.59,52.59,52.58,52.58,2800.0,52.59,52.59,52.58,52.58,2800.0
2013-08-22 12:25:00,52.59,52.59,52.59,52.59,500.0,52.59,52.59,52.59,52.59,500.0
2013-08-22 12:30:00,52.58,52.58,52.57,52.58,500.0,52.58,52.58,52.57,52.58,500.0
2013-08-22 12:35:00,52.57,52.58,52.55,52.56,1500.0,52.57,52.58,52.55,52.56,1500.0
2013-08-22 12:40:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2013-08-22 12:45:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 12:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 12:55:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:00:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:05:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:15:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:20:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:25:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2013-08-22 13:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:35:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:40:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:45:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 13:55:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:00:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:05:00,52.55,52.55,52.55,52.55,200.0,52.55,52.55,52.55,52.55,200.0
2013-08-22 14:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:15:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:20:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:25:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:35:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:40:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:45:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:50:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:55:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:00:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:05:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:10:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:15:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:20:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:25:00,52.55,52.78,52.53,52.65,60500.0,52.55,52.78,52.53,52.65,60500.0
2013-08-22 15:30:00,52.65,52.98,52.64,52.98,143100.0,52.65,52.98,52.64,52.98,143100.0
2013-08-22 15:35:00,52.96,53.05,52.87,53.0,111600.0,52.96,53.05,52.87,53.0,111600.0
2013-08-22 15:40:00,53.01,53.15,53.0,53.06,88500.0,53.01,53.15,53.0,53.06,88500.0
2013-08-22 15:45:00,53.05,53.2,53.05,53.12,126000.0,53.05,53.2,53.05,53.12,126000.0
2013-08-22 15:50:00,53.12,53.16,53.03,53.1,158000.0,53.12,53.16,53.03,53.1,158000.0
2013-08-22 15:55:00,53.1,53.25,53.02,53.14,173500.0,53.1,53.25,53.02,53.14,173500.0
2013-08-23 09:30:00,53.34,53.35,52.8,52.8,48100.0,53.34,53.35,52.8,52.8,48100.0
2013-08-23 09:35:00,52.86,53.12,52.68,53.12,54100.0,52.86,53.12,52.68,53.12,54100.0
2013-08-23 09:40:00,53.13,53.28,52.96,53.1,37200.0,53.13,53.28,52.96,53.1,37200.0
2013-08-23 09:45:00,53.09,53.26,53.0,53.24,23100.0,53.09,53.26,53.0,53.24,23100.0
2013-08-23 09:50:00,53.23,53.23,53.02,53.03,49100.0,53.23,53.23,53.02,53.03,49100.0
2013-08-23 09:55:00,53.03,53.05,52.93,53.0,30700.0,53.03,53.05,52.93,53.0,30700.0
2013-08-23 10:00:00,53.0,53.01,52.8,52.83,57700.0,53.0,53.01,52.8,52.83,57700.0
2013-08-23 10:05:00,52.84,53.08,52.81,53.03,32400.0,52.84,53.08,52.81,53.03,32400.0
2013-08-23 10:10:00,53.03,53.1,53.0,53.05,34300.0,53.03,53.1,53.0,53.05,34300.0
2013-08-23 10:15:00,53.04,53.17,53.03,53.13,21100.0,53.04,53.17,53.03,53.13,21100.0
2013-08-23 10:20:00,53.14,53.15,52.95,52.95,29200.0,53.14,53.15,52.95,52.95,29200.0
2013-08-23 10:25:00,52.97,52.97,52.78,52.86,27700.0,52.97,52.97,52.78,52.86,27700.0
2013-08-23 10:30:00,52.83,52.88,52.8,52.85,15600.0,52.83,52.88,52.8,52.85,15600.0
2013-08-23 10:35:00,52.84,52.96,52.82,52.95,85600.0,52.84,52.96,52.82,52.95,85600.0
2013-08-23 10:40:00,52.94,52.95,52.85,52.91,11200.0,52.94,52.95,52.85,52.91,11200.0
2013-08-23 10:45:00,52.91,52.95,52.86,52.9,27400.0,52.91,52.95,52.86,52.9,27400.0
2013-08-23 10:50:00,52.89,53.09,52.89,53.09,15700.0,52.89,53.09,52.89,53.09,15700.0
2013-08-23 10:55:00,53.1,53.18,53.05,53.05,10400.0,53.1,53.18,53.05,53.05,10400.0
2013-08-23 11:00:00,53.05,53.13,53.05,53.09,12000.0,53.05,53.13,53.05,53.09,12000.0
2013-08-23 11:05:00,53.09,53.14,53.09,53.12,11100.0,53.09,53.14,53.09,53.12,11100.0
2013-08-23 11:10:00,53.13,53.18,53.1,53.15,15400.0,53.13,53.18,53.1,53.15,15400.0
2013-08-23 11:15:00,53.15,53.21,53.13,53.17,16900.0,53.15,53.21,53.13,53.17,16900.0
2013-08-23 11:20:00,53.16,53.17,53.02,53.09,20100.0,53.16,53.17,53.02,53.09,20100.0
2013-08-23 11:25:00,53.08,53.15,53.07,53.1,14800.0,53.08,53.15,53.07,53.1,14800.0
2013-08-23 11:30:00,53.1,53.14,53.09,53.11,11500.0,53.1,53.14,53.09,53.11,11500.0
2013-08-23 11:35:00,53.1,53.1,53.05,53.08,6100.0,53.1,53.1,53.05,53.08,6100.0
2013-08-23 11:40:00,53.09,53.15,53.08,53.14,15500.0,53.09,53.15,53.08,53.14,15500.0
2013-08-23 11:45:00,53.14,53.22,53.14,53.21,17400.0,53.14,53.22,53.14,53.21,17400.0
2013-08-23 11:50:00,53.22,53.23,53.14,53.14,33900.0,53.22,53.23,53.14,53.14,33900.0
2013-08-23 11:55:00,53.13,53.15,52.98,53.1,23700.0,53.13,53.15,52.98,53.1,23700.0
2013-08-23 12:00:00,53.11,53.14,53.05,53.09,22000.0,53.11,53.14,53.05,53.09,22000.0
2013-08-23 12:05:00,53.1,53.14,53.06,53.12,9200.0,53.1,53.14,53.06,53.12,9200.0
2013-08-23 12:10:00,53.1,53.22,53.09,53.18,28200.0,53.1,53.22,53.09,53.18,28200.0
2013-08-23 12:15:00,53.17,53.24,53.09,53.2,43100.0,53.17,53.24,53.09,53.2,43100.0
2013-08-23 12:20:00,53.2,53.27,53.2,53.26,8200.0,53.2,53.27,53.2,53.26,8200.0
2013-08-23 12:25:00,53.26,53.27,53.21,53.22,19400.0,53.26,53.27,53.21,53.22,19400.0
2013-08-23 12:30:00,53.2,53.23,53.2,53.21,17600.0,53.2,53.23,53.2,53.21,17600.0
2013-08-23 12:35:00,53.21,53.32,53.2,53.32,12600.0,53.21,53.32,53.2,53.32,12600.0
2013-08-23 12:40:00,53.31,53.31,53.23,53.23,17300.0,53.31,53.31,53.23,53.23,17300.0
2013-08-23 12:45:00,53.23,53.28,53.23,53.27,11300.0,53.23,53.28,53.23,53.27,11300.0
2013-08-23 12:50:00,53.26,53.37,53.26,53.37,26800.0,53.26,53.37,53.26,53.37,26800.0
2013-08-23 12:55:00,53.36,53.55,53.36,53.46,39800.0,53.36,53.55,53.36,53.46,39800.0
2013-08-23 13:00:00,53.45,53.45,53.36,53.37,14900.0,53.45,53.45,53.36,53.37,14900.0
2013-08-23 13:05:00,53.37,53.45,53.37,53.43,14200.0,53.37,53.45,53.37,53.43,14200.0
2013-08-23 13:10:00,53.42,53.42,53.37,53.38,12800.0,53.42,53.42,53.37,53.38,12800.0
2013-08-23 13:15:00,53.38,53.48,53.36,53.44,56700.0,53.38,53.48,53.36,53.44,56700.0
2013-08-23 13:20:00,53.44,53.46,53.41,53.41,15700.0,53.44,53.46,53.41,53.41,15700.0
2013-08-23 13:25:00,53.41,53.43,53.4,53.42,10200.0,53.41,53.43,53.4,53.42,10200.0
2013-08-23 13:30:00,53.41,53.52,53.4,53.48,40000.0,53.41,53.52,53.4,53.48,40000.0
2013-08-23 13:35:00,53.48,53.49,53.43,53.44,27500.0,53.48,53.49,53.43,53.44,27500.0
2013-08-23 13:40:00,53.44,53.48,53.4,53.42,40100.0,53.44,53.48,53.4,53.42,40100.0
2013-08-23 13:45:00,53.41,53.41,53.33,53.34,17200.0,53.41,53.41,53.33,53.34,17200.0
2013-08-23 13:50:00,53.32,53.32,53.22,53.23,3700.0,53.32,53.32,53.22,53.23,3700.0
2013-08-23 13:55:00,53.23,53.28,53.22,53.23,10500.0,53.23,53.28,53.22,53.23,10500.0
2013-08-23 14:00:00,53.23,53.24,53.2,53.21,14500.0,53.23,53.24,53.2,53.21,14500.0
2013-08-23 14:05:00,53.21,53.34,53.21,53.26,46000.0,53.21,53.34,53.21,53.26,46000.0
2013-08-23 14:10:00,53.27,53.29,53.24,53.24,8200.0,53.27,53.29,53.24,53.24,8200.0
2013-08-23 14:15:00,53.23,53.23,53.16,53.2,8800.0,53.23,53.23,53.16,53.2,8800.0
2013-08-23 14:20:00,53.2,53.2,53.17,53.18,7500.0,53.2,53.2,53.17,53.18,7500.0
2013-08-23 14:25:00,53.17,53.18,53.13,53.13,7900.0,53.17,53.18,53.13,53.13,7900.0
2013-08-23 14:30:00,53.14,53.24,53.13,53.14,21000.0,53.14,53.24,53.13,53.14,21000.0
2013-08-23 14:35:00,53.13,53.13,53.1,53.11,7500.0,53.13,53.13,53.1,53.11,7500.0
2013-08-23 14:40:00,53.1,53.12,53.1,53.11,15200.0,53.1,53.12,53.1,53.11,15200.0
2013-08-23 14:45:00,53.11,53.11,53.03,53.04,11500.0,53.11,53.11,53.03,53.04,11500.0
2013-08-23 14:50:00,53.04,53.09,53.02,53.03,15300.0,53.04,53.09,53.02,53.03,15300.0
2013-08-23 14:55:00,53.03,53.11,53.01,53.1,12600.0,53.03,53.11,53.01,53.1,12600.0
2013-08-23 15:00:00,53.09,53.1,53.07,53.1,5900.0,53.09,53.1,53.07,53.1,5900.0
2013-08-23 15:05:00,53.09,53.09,53.05,53.06,9100.0,53.09,53.09,53.05,53.06,9100.0
2013-08-23 15:10:00,53.06,53.08,53.03,53.07,14400.0,53.06,53.08,53.03,53.07,14400.0
2013-08-23 15:15:00,53.07,53.09,53.06,53.07,7300.0,53.07,53.09,53.06,53.07,7300.0
2013-08-23 15:20:00,53.07,53.12,53.07,53.11,13000.0,53.07,53.12,53.07,53.11,13000.0
2013-08-23 15:25:00,53.12,53.2,53.12,53.2,22700.0,53.12,53.2,53.12,53.2,22700.0
2013-08-23 15:30:00,53.2,53.24,53.19,53.19,21300.0,53.2,53.24,53.19,53.19,21300.0
2013-08-23 15:35:00,53.19,53.19,53.13,53.14,11300.0,53.19,53.19,53.13,53.14,11300.0
2013-08-23 15:40:00,53.13,53.19,53.13,53.19,20100.0,53.13,53.19,53.13,53.19,20100.0
2013-08-23 15:45:00,53.19,53.32,53.19,53.31,40800.0,53.19,53.32,53.19,53.31,40800.0
2013-08-23 15:50:00,53.32,53.39,53.3,53.39,63700.0,53.32,53.39,53.3,53.39,63700.0
2013-08-23 15:55:00,53.39,53.4,53.25,53.28,87100.0,53.39,53.4,53.25,53.28,87100.0
2013-08-26 09:30:00,54.0,54.0,53.75,53.93,95600.0,54.0,54.0,53.75,53.93,95600.0
2013-08-26 09:35:00,53.9,54.19,53.82,54.19,88600.0,53.9,54.19,53.82,54.19,88600.0
2013-08-26 09:40:00,54.16,54.39,54.14,54.39,72600.0,54.16,54.39,54.14,54.39,72600.0
2013-08-26 09:45:00,54.4,54.57,54.4,54.44,92200.0,54.4,54.57,54.4,54.44,92200.0
2013-08-26 09:50:00,54.43,54.5,54.37,54.41,50200.0,54.43,54.5,54.37,54.41,50200.0
2013-08-26 09:55:00,54.42,54.42,54.26,54.27,94600.0,54.42,54.42,54.26,54.27,94600.0
2013-08-26 10:00:00,54.21,54.5,54.19,54.5,71600.0,54.21,54.5,54.19,54.5,71600.0
2013-08-26 10:05:00,54.5,54.55,54.45,54.51,32400.0,54.5,54.55,54.45,54.51,32400.0
2013-08-26 10:10:00,54.51,54.54,54.46,54.46,28000.0,54.51,54.54,54.46,54.46,28000.0
2013-08-26 10:15:00,54.45,54.45,54.31,54.35,49600.0,54.45,54.45,54.31,54.35,49600.0
2013-08-26 10:20:00,54.35,54.35,54.3,54.32,29400.0,54.35,54.35,54.3,54.32,29400.0
2013-08-26 10:25:00,54.32,54.37,54.27,54.28,53600.0,54.32,54.37,54.27,54.28,53600.0
2013-08-26 10:30:00,54.29,54.36,54.28,54.29,49800.0,54.29,54.36,54.28,54.29,49800.0
2013-08-26 10:35:00,54.3,54.43,54.3,54.39,48200.0,54.3,54.43,54.3,54.39,48200.0
2013-08-26 10:40:00,54.4,54.43,54.4,54.4,23200.0,54.4,54.43,54.4,54.4,23200.0
2013-08-26 10:45:00,54.41,54.41,54.32,54.34,37200.0,54.41,54.41,54.32,54.34,37200.0
2013-08-26 10:50:00,54.35,54.43,54.31,54.41,42800.0,54.35,54.43,54.31,54.41,42800.0
2013-08-26 10:55:00,54.41,54.42,54.33,54.36,18600.0,54.41,54.42,54.33,54.36,18600.0
2013-08-26 11:00:00,54.34,54.36,54.26,54.33,28600.0,54.34,54.36,54.26,54.33,28600.0
2013-08-26 11:05:00,54.33,54.33,54.2,54.28,44800.0,54.33,54.33,54.2,54.28,44800.0
2013-08-26 11:10:00,54.29,54.29,54.15,54.18,9000.0,54.29,54.29,54.15,54.18,9000.0
2013-08-26 11:15:00,54.17,54.17,54.05,54.09,14800.0,54.17,54.17,54.05,54.09,14800.0
2013-08-26 11:20:00,54.07,54.1,54.04,54.04,13400.0,54.07,54.1,54.04,54.04,13400.0
2013-08-26 11:25:00,54.04,54.22,54.04,54.21,41400.0,54.04,54.22,54.04,54.21,41400.0
2013-08-26 11:30:00,54.21,54.28,54.18,54.18,17200.0,54.21,54.28,54.18,54.18,17200.0
2013-08-26 11:35:00,54.18,54.19,54.12,54.12,32200.0,54.18,54.19,54.12,54.12,32200.0
2013-08-26 11:40:00,54.12,54.33,54.12,54.28,66400.0,54.12,54.33,54.12,54.28,66400.0
2013-08-26 11:45:00,54.28,54.44,54.28,54.44,76600.0,54.28,54.44,54.28,54.44,76600.0
2013-08-26 11:50:00,54.42,54.45,54.35,54.44,61000.0,54.42,54.45,54.35,54.44,61000.0
2013-08-26 11:55:00,54.44,54.49,54.44,54.46,40800.0,54.44,54.49,54.44,54.46,40800.0
2013-08-26 12:00:00,54.45,54.46,54.34,54.39,29400.0,54.45,54.46,54.34,54.39,29400.0
2013-08-26 12:05:00,54.37,54.38,54.25,54.25,7000.0,54.37,54.38,54.25,54.25,7000.0
2013-08-26 12:10:00,54.25,54.28,54.21,54.28,11200.0,54.25,54.28,54.21,54.28,11200.0
2013-08-26 12:15:00,54.3,54.33,54.25,54.33,39400.0,54.3,54.33,54.25,54.33,39400.0
2013-08-26 12:20:00,54.33,54.44,54.33,54.41,62200.0,54.33,54.44,54.33,54.41,62200.0
2013-08-26 12:25:00,54.41,54.43,54.32,54.36,55800.0,54.41,54.43,54.32,54.36,55800.0
2013-08-26 12:30:00,54.37,54.41,54.32,54.41,40600.0,54.37,54.41,54.32,54.41,40600.0
2013-08-26 12:35:00,54.4,54.42,54.39,54.4,17000.0,54.4,54.42,54.39,54.4,17000.0
2013-08-26 12:40:00,54.41,54.42,54.39,54.42,22000.0,54.41,54.42,54.39,54.42,22000.0
2013-08-26 12:45:00,54.42,54.43,54.4,54.41,25800.0,54.42,54.43,54.4,54.41,25800.0
2013-08-26 12:50:00,54.41,54.42,54.4,54.41,7800.0,54.41,54.42,54.4,54.41,7800.0
2013-08-26 12:55:00,54.41,54.41,54.39,54.4,15400.0,54.41,54.41,54.39,54.4,15400.0
2013-08-26 13:00:00,54.4,54.42,54.4,54.42,18400.0,54.4,54.42,54.4,54.42,18400.0
2013-08-26 13:05:00,54.43,54.48,54.43,54.48,20000.0,54.43,54.48,54.43,54.48,20000.0
2013-08-26 13:10:00,54.48,54.48,54.39,54.39,12400.0,54.48,54.48,54.39,54.39,12400.0
2013-08-26 13:15:00,54.41,54.43,54.39,54.41,21800.0,54.41,54.43,54.39,54.41,21800.0
2013-08-26 13:20:00,54.4,54.41,54.32,54.35,14000.0,54.4,54.41,54.32,54.35,14000.0
2013-08-26 13:25:00,54.35,54.37,54.33,54.35,18600.0,54.35,54.37,54.33,54.35,18600.0
2013-08-26 13:30:00,54.35,54.36,54.31,54.32,30600.0,54.35,54.36,54.31,54.32,30600.0
2013-08-26 13:35:00,54.32,54.32,54.26,54.27,24200.0,54.32,54.32,54.26,54.27,24200.0
2013-08-26 13:40:00,54.28,54.31,54.28,54.31,14400.0,54.28,54.31,54.28,54.31,14400.0
2013-08-26 13:45:00,54.31,54.31,54.26,54.27,13000.0,54.31,54.31,54.26,54.27,13000.0
2013-08-26 13:50:00,54.27,54.3,54.26,54.3,27800.0,54.27,54.3,54.26,54.3,27800.0
2013-08-26 13:55:00,54.3,54.42,54.3,54.38,51800.0,54.3,54.42,54.3,54.38,51800.0
2013-08-26 14:00:00,54.37,54.39,54.32,54.36,94000.0,54.37,54.39,54.32,54.36,94000.0
2013-08-26 14:05:00,54.37,54.37,54.31,54.31,10400.0,54.37,54.37,54.31,54.31,10400.0
2013-08-26 14:10:00,54.31,54.32,54.28,54.28,23200.0,54.31,54.32,54.28,54.28,23200.0
2013-08-26 14:15:00,54.28,54.28,54.25,54.25,17000.0,54.28,54.28,54.25,54.25,17000.0
2013-08-26 14:20:00,54.25,54.36,54.25,54.25,44400.0,54.25,54.36,54.25,54.25,44400.0
2013-08-26 14:25:00,54.25,54.25,54.18,54.18,32400.0,54.25,54.25,54.18,54.18,32400.0
2013-08-26 14:30:00,54.17,54.21,54.16,54.18,33200.0,54.17,54.21,54.16,54.18,33200.0
2013-08-26 14:35:00,54.18,54.19,54.13,54.17,58200.0,54.18,54.19,54.13,54.17,58200.0
2013-08-26 14:40:00,54.16,54.2,54.16,54.19,11200.0,54.16,54.2,54.16,54.19,11200.0
2013-08-26 14:45:00,54.19,54.2,54.15,54.15,25200.0,54.19,54.2,54.15,54.15,25200.0
2013-08-26 14:50:00,54.15,54.19,54.15,54.16,20200.0,54.15,54.19,54.15,54.16,20200.0
2013-08-26 14:55:00,54.17,54.22,54.17,54.21,14400.0,54.17,54.22,54.17,54.21,14400.0
2013-08-26 15:00:00,54.22,54.25,54.2,54.21,25800.0,54.22,54.25,54.2,54.21,25800.0
2013-08-26 15:05:00,54.21,54.21,54.19,54.21,5800.0,54.21,54.21,54.19,54.21,5800.0
2013-08-26 15:10:00,54.21,54.21,54.05,54.05,21200.0,54.21,54.21,54.05,54.05,21200.0
2013-08-26 15:15:00,54.03,54.09,54.01,54.08,48800.0,54.03,54.09,54.01,54.08,48800.0
2013-08-26 15:20:00,54.08,54.08,53.88,53.99,132800.0,54.08,54.08,53.88,53.99,132800.0
2013-08-26 15:25:00,53.97,53.99,53.9,53.98,32200.0,53.97,53.99,53.9,53.98,32200.0
2013-08-26 15:30:00,53.99,54.07,53.96,54.06,48400.0,53.99,54.07,53.96,54.06,48400.0
2013-08-26 15:35:00,54.05,54.15,54.01,54.13,63800.0,54.05,54.15,54.01,54.13,63800.0
2013-08-26 15:40:00,54.13,54.18,54.08,54.17,60200.0,54.13,54.18,54.08,54.17,60200.0
2013-08-26 15:45:00,54.16,54.18,54.09,54.13,69600.0,54.16,54.18,54.09,54.13,69600.0
2013-08-26 15:50:00,54.12,54.17,54.04,54.17,90600.0,54.12,54.17,54.04,54.17,90600.0
2013-08-26 15:55:00,54.17,54.2,54.11,54.13,202400.0,54.17,54.2,54.11,54.13,202400.0
2013-08-27 09:30:00,53.62,53.79,53.43,53.43,33600.0,53.62,53.79,53.43,53.43,33600.0
2013-08-27 09:35:00,53.44,53.6,53.31,53.49,12900.0,53.44,53.6,53.31,53.49,12900.0
2013-08-27 09:40:00,53.51,53.54,53.32,53.34,15100.0,53.51,53.54,53.32,53.34,15100.0
2013-08-27 09:45:00,53.34,53.69,53.34,53.67,23800.0,53.34,53.69,53.34,53.67,23800.0
2013-08-27 09:50:00,53.65,53.7,53.42,53.48,12600.0,53.65,53.7,53.42,53.48,12600.0
2013-08-27 09:55:00,53.48,53.56,53.39,53.48,15600.0,53.48,53.56,53.39,53.48,15600.0
2013-08-27 10:00:00,53.48,53.67,53.36,53.38,10200.0,53.48,53.67,53.36,53.38,10200.0
2013-08-27 10:05:00,53.44,53.6,53.42,53.59,25400.0,53.44,53.6,53.42,53.59,25400.0
2013-08-27 10:10:00,53.59,53.67,53.53,53.53,14800.0,53.59,53.67,53.53,53.53,14800.0
2013-08-27 10:15:00,53.53,53.68,53.51,53.61,27200.0,53.53,53.68,53.51,53.61,27200.0
2013-08-27 10:20:00,53.61,53.7,53.58,53.68,16700.0,53.61,53.7,53.58,53.68,16700.0
2013-08-27 10:25:00,53.68,53.75,53.56,53.6,14700.0,53.68,53.75,53.56,53.6,14700.0
2013-08-27 10:30:00,53.63,53.66,53.58,53.58,9200.0,53.63,53.66,53.58,53.58,9200.0
2013-08-27 10:35:00,53.58,53.7,53.55,53.65,13500.0,53.58,53.7,53.55,53.65,13500.0
2013-08-27 10:40:00,53.66,53.72,53.63,53.72,15100.0,53.66,53.72,53.63,53.72,15100.0
2013-08-27 10:45:00,53.73,53.73,53.66,53.68,19200.0,53.73,53.73,53.66,53.68,19200.0
2013-08-27 10:50:00,53.7,53.73,53.62,53.64,12600.0,53.7,53.73,53.62,53.64,12600.0
2013-08-27 10:55:00,53.61,53.76,53.61,53.74,7600.0,53.61,53.76,53.61,53.74,7600.0
2013-08-27 11:00:00,53.77,53.78,53.66,53.74,7200.0,53.77,53.78,53.66,53.74,7200.0
2013-08-27 11:05:00,53.76,53.89,53.74,53.88,24500.0,53.76,53.89,53.74,53.88,24500.0
2013-08-27 11:10:00,53.88,53.93,53.84,53.92,16400.0,53.88,53.93,53.84,53.92,16400.0
2013-08-27 11:15:00,53.91,54.11,53.91,54.08,44400.0,53.91,54.11,53.91,54.08,44400.0
2013-08-27 11:20:00,54.08,54.16,54.05,54.13,38500.0,54.08,54.16,54.05,54.13,38500.0
2013-08-27 11:25:00,54.12,54.19,54.1,54.11,10400.0,54.12,54.19,54.1,54.11,10400.0
2013-08-27 11:30:00,54.11,54.16,54.07,54.07,12300.0,54.11,54.16,54.07,54.07,12300.0
2013-08-27 11:35:00,54.06,54.13,54.02,54.09,51500.0,54.06,54.13,54.02,54.09,51500.0
2013-08-27 11:40:00,54.08,54.12,54.04,54.09,33900.0,54.08,54.12,54.04,54.09,33900.0
2013-08-27 11:45:00,54.09,54.17,54.05,54.09,25000.0,54.09,54.17,54.05,54.09,25000.0
2013-08-27 11:50:00,54.06,54.15,53.96,53.97,25500.0,54.06,54.15,53.96,53.97,25500.0
2013-08-27 11:55:00,53.96,54.11,53.95,54.1,14300.0,53.96,54.11,53.95,54.1,14300.0
2013-08-27 12:00:00,54.11,54.11,54.01,54.05,11700.0,54.11,54.11,54.01,54.05,11700.0
2013-08-27 12:05:00,54.04,54.05,53.95,54.02,10900.0,54.04,54.05,53.95,54.02,10900.0
2013-08-27 12:10:00,54.02,54.04,53.99,53.99,9800.0,54.02,54.04,53.99,53.99,9800.0
2013-08-27 12:15:00,54.01,54.04,53.97,53.98,10600.0,54.01,54.04,53.97,53.98,10600.0
2013-08-27 12:20:00,53.99,54.03,53.98,54.0,6700.0,53.99,54.03,53.98,54.0,6700.0
2013-08-27 12:25:00,54.01,54.02,53.95,53.96,10500.0,54.01,54.02,53.95,53.96,10500.0
2013-08-27 12:30:00,53.94,54.02,53.91,53.95,8300.0,53.94,54.02,53.91,53.95,8300.0
2013-08-27 12:35:00,53.95,54.02,53.93,53.99,8800.0,53.95,54.02,53.93,53.99,8800.0
2013-08-27 12:40:00,53.98,53.98,53.87,53.98,11000.0,53.98,53.98,53.87,53.98,11000.0
2013-08-27 12:45:00,53.97,53.97,53.93,53.94,7800.0,53.97,53.97,53.93,53.94,7800.0
2013-08-27 12:50:00,53.95,54.01,53.92,54.01,16200.0,53.95,54.01,53.92,54.01,16200.0
2013-08-27 12:55:00,54.02,54.05,53.94,53.99,24400.0,54.02,54.05,53.94,53.99,24400.0
2013-08-27 13:00:00,53.97,53.97,53.87,53.89,5300.0,53.97,53.97,53.87,53.89,5300.0
2013-08-27 13:05:00,53.87,53.89,53.84,53.89,17700.0,53.87,53.89,53.84,53.89,17700.0
2013-08-27 13:10:00,53.9,53.95,53.9,53.9,9200.0,53.9,53.95,53.9,53.9,9200.0
2013-08-27 13:15:00,53.89,53.89,53.79,53.8,7500.0,53.89,53.89,53.79,53.8,7500.0
2013-08-27 13:20:00,53.79,53.8,53.72,53.76,26900.0,53.79,53.8,53.72,53.76,26900.0
2013-08-27 13:25:00,53.78,53.79,53.63,53.65,18000.0,53.78,53.79,53.63,53.65,18000.0
2013-08-27 13:30:00,53.67,53.84,53.65,53.78,23400.0,53.67,53.84,53.65,53.78,23400.0
2013-08-27 13:35:00,53.78,53.78,53.73,53.73,5200.0,53.78,53.78,53.73,53.73,5200.0
2013-08-27 13:40:00,53.73,53.73,53.7,53.71,4000.0,53.73,53.73,53.7,53.71,4000.0
2013-08-27 13:45:00,53.73,53.82,53.73,53.81,6900.0,53.73,53.82,53.73,53.81,6900.0
2013-08-27 13:50:00,53.82,53.83,53.75,53.75,10000.0,53.82,53.83,53.75,53.75,10000.0
2013-08-27 13:55:00,53.76,53.78,53.68,53.73,30500.0,53.76,53.78,53.68,53.73,30500.0
2013-08-27 14:00:00,53.72,53.72,53.64,53.71,9400.0,53.72,53.72,53.64,53.71,9400.0
2013-08-27 14:05:00,53.71,53.73,53.62,53.67,27600.0,53.71,53.73,53.62,53.67,27600.0
2013-08-27 14:10:00,53.66,53.72,53.59,53.59,10100.0,53.66,53.72,53.59,53.59,10100.0
2013-08-27 14:15:00,53.59,53.72,53.59,53.69,6000.0,53.59,53.72,53.59,53.69,6000.0
2013-08-27 14:20:00,53.69,53.7,53.57,53.58,6700.0,53.69,53.7,53.57,53.58,6700.0
2013-08-27 14:25:00,53.56,53.64,53.51,53.64,15200.0,53.56,53.64,53.51,53.64,15200.0
2013-08-27 14:30:00,53.64,53.64,53.55,53.55,14600.0,53.64,53.64,53.55,53.55,14600.0
2013-08-27 14:35:00,53.55,53.64,53.55,53.64,7900.0,53.55,53.64,53.55,53.64,7900.0
2013-08-27 14:40:00,53.64,53.67,53.57,53.65,54000.0,53.64,53.67,53.57,53.65,54000.0
2013-08-27 14:45:00,53.65,53.68,53.59,53.6,12100.0,53.65,53.68,53.59,53.6,12100.0
2013-08-27 14:50:00,53.59,53.62,53.55,53.62,11000.0,53.59,53.62,53.55,53.62,11000.0
2013-08-27 14:55:00,53.63,53.71,53.62,53.63,14200.0,53.63,53.71,53.62,53.63,14200.0
2013-08-27 15:00:00,53.61,53.7,53.58,53.66,25700.0,53.61,53.7,53.58,53.66,25700.0
2013-08-27 15:05:00,53.66,53.72,53.6,53.61,8100.0,53.66,53.72,53.6,53.61,8100.0
2013-08-27 15:10:00,53.61,53.62,53.51,53.54,13700.0,53.61,53.62,53.51,53.54,13700.0
2013-08-27 15:15:00,53.53,53.55,53.49,53.53,11700.0,53.53,53.55,53.49,53.53,11700.0
2013-08-27 15:20:00,53.53,53.57,53.51,53.53,21300.0,53.53,53.57,53.51,53.53,21300.0
2013-08-27 15:25:00,53.54,53.56,53.47,53.53,25700.0,53.54,53.56,53.47,53.53,25700.0
2013-08-27 15:30:00,53.53,53.55,53.43,53.45,18700.0,53.53,53.55,53.43,53.45,18700.0
2013-08-27 15:35:00,53.46,53.52,53.44,53.45,22700.0,53.46,53.52,53.44,53.45,22700.0
2013-08-27 15:40:00,53.46,53.52,53.46,53.47,30000.0,53.46,53.52,53.46,53.47,30000.0
2013-08-27 15:45:00,53.47,53.54,53.47,53.54,39400.0,53.47,53.54,53.47,53.54,39400.0
2013-08-27 15:50:00,53.53,53.54,53.46,53.48,25600.0,53.53,53.54,53.46,53.48,25600.0
2013-08-27 15:55:00,53.47,53.55,53.47,53.5,63900.0,53.47,53.55,53.47,53.5,63900.0
2013-08-28 09:30:00,53.6,53.82,53.58,53.65,21300.0,53.6,53.82,53.58,53.65,21300.0
2013-08-28 09:35:00,53.62,53.77,53.55,53.7,22800.0,53.62,53.77,53.55,53.7,22800.0
2013-08-28 09:40:00,53.73,53.78,53.53,53.55,11500.0,53.73,53.78,53.53,53.55,11500.0
2013-08-28 09:45:00,53.6,53.66,53.5,53.61,9800.0,53.6,53.66,53.5,53.61,9800.0
2013-08-28 09:50:00,53.63,53.72,53.46,53.51,18100.0,53.63,53.72,53.46,53.51,18100.0
2013-08-28 09:55:00,53.52,53.62,53.51,53.52,16600.0,53.52,53.62,53.51,53.52,16600.0
2013-08-28 10:00:00,53.48,53.59,53.48,53.51,5900.0,53.48,53.59,53.48,53.51,5900.0
2013-08-28 10:05:00,53.49,53.55,53.45,53.47,5200.0,53.49,53.55,53.45,53.47,5200.0
2013-08-28 10:10:00,53.49,53.58,53.43,53.47,10800.0,53.49,53.58,53.43,53.47,10800.0
2013-08-28 10:15:00,53.47,53.58,53.47,53.56,5200.0,53.47,53.58,53.47,53.56,5200.0
2013-08-28 10:20:00,53.57,53.57,53.47,53.51,15400.0,53.57,53.57,53.47,53.51,15400.0
2013-08-28 10:25:00,53.51,53.53,53.44,53.51,16300.0,53.51,53.53,53.44,53.51,16300.0
2013-08-28 10:30:00,53.51,53.52,53.45,53.48,5600.0,53.51,53.52,53.45,53.48,5600.0
2013-08-28 10:35:00,53.49,53.56,53.41,53.44,13200.0,53.49,53.56,53.41,53.44,13200.0
2013-08-28 10:40:00,53.44,53.48,53.38,53.39,14900.0,53.44,53.48,53.38,53.39,14900.0
2013-08-28 10:45:00,53.39,53.41,53.31,53.32,14600.0,53.39,53.41,53.31,53.32,14600.0
2013-08-28 10:50:00,53.31,53.35,53.3,53.33,9000.0,53.31,53.35,53.3,53.33,9000.0
2013-08-28 10:55:00,53.37,53.45,53.36,53.45,9000.0,53.37,53.45,53.36,53.45,9000.0
2013-08-28 11:00:00,53.45,53.55,53.43,53.55,28700.0,53.45,53.55,53.43,53.55,28700.0
2013-08-28 11:05:00,53.52,53.52,53.47,53.51,11900.0,53.52,53.52,53.47,53.51,11900.0
2013-08-28 11:10:00,53.51,53.52,53.48,53.51,3200.0,53.51,53.52,53.48,53.51,3200.0
2013-08-28 11:15:00,53.48,53.5,53.42,53.42,22700.0,53.48,53.5,53.42,53.42,22700.0
2013-08-28 11:20:00,53.43,53.46,53.41,53.43,4800.0,53.43,53.46,53.41,53.43,4800.0
2013-08-28 11:25:00,53.42,53.46,53.37,53.38,10800.0,53.42,53.46,53.37,53.38,10800.0
2013-08-28 11:30:00,53.39,53.47,53.37,53.44,6100.0,53.39,53.47,53.37,53.44,6100.0
2013-08-28 11:35:00,53.47,53.49,53.44,53.46,5100.0,53.47,53.49,53.44,53.46,5100.0
2013-08-28 11:40:00,53.45,53.5,53.43,53.48,3500.0,53.45,53.5,53.43,53.48,3500.0
2013-08-28 11:45:00,53.48,53.49,53.45,53.48,3600.0,53.48,53.49,53.45,53.48,3600.0
2013-08-28 11:50:00,53.49,53.59,53.49,53.55,4600.0,53.49,53.59,53.49,53.55,4600.0
2013-08-28 11:55:00,53.57,53.62,53.55,53.6,5500.0,53.57,53.62,53.55,53.6,5500.0
2013-08-28 12:00:00,53.6,53.62,53.52,53.53,4500.0,53.6,53.62,53.52,53.53,4500.0
2013-08-28 12:05:00,53.53,53.59,53.53,53.58,5100.0,53.53,53.59,53.53,53.58,5100.0
2013-08-28 12:10:00,53.59,53.59,53.48,53.48,3500.0,53.59,53.59,53.48,53.48,3500.0
2013-08-28 12:15:00,53.5,53.53,53.47,53.47,4800.0,53.5,53.53,53.47,53.47,4800.0
2013-08-28 12:20:00,53.48,53.49,53.45,53.47,4200.0,53.48,53.49,53.45,53.47,4200.0
2013-08-28 12:25:00,53.47,53.57,53.47,53.56,6800.0,53.47,53.57,53.47,53.56,6800.0
2013-08-28 12:30:00,53.55,53.58,53.51,53.53,15700.0,53.55,53.58,53.51,53.53,15700.0
2013-08-28 12:35:00,53.52,53.52,53.49,53.5,4900.0,53.52,53.52,53.49,53.5,4900.0
2013-08-28 12:40:00,53.5,53.51,53.48,53.51,7200.0,53.5,53.51,53.48,53.51,7200.0
2013-08-28 12:45:00,53.51,53.55,53.51,53.52,2900.0,53.51,53.55,53.51,53.52,2900.0
2013-08-28 12:50:00,53.54,53.61,53.53,53.59,9000.0,53.54,53.61,53.53,53.59,9000.0
2013-08-28 12:55:00,53.59,53.6,53.56,53.58,4200.0,53.59,53.6,53.56,53.58,4200.0
2013-08-28 13:00:00,53.57,53.58,53.53,53.54,6100.0,53.57,53.58,53.53,53.54,6100.0
2013-08-28 13:05:00,53.53,53.55,53.52,53.53,3500.0,53.53,53.55,53.52,53.53,3500.0
2013-08-28 13:10:00,53.53,53.54,53.47,53.49,4000.0,53.53,53.54,53.47,53.49,4000.0
2013-08-28 13:15:00,53.48,53.49,53.44,53.45,6000.0,53.48,53.49,53.44,53.45,6000.0
2013-08-28 13:20:00,53.47,53.47,53.45,53.47,4200.0,53.47,53.47,53.45,53.47,4200.0
2013-08-28 13:25:00,53.49,53.53,53.49,53.5,10200.0,53.49,53.53,53.49,53.5,10200.0
2013-08-28 13:30:00,53.51,53.52,53.46,53.51,8800.0,53.51,53.52,53.46,53.51,8800.0
2013-08-28 13:35:00,53.52,53.52,53.48,53.5,2300.0,53.52,53.52,53.48,53.5,2300.0
2013-08-28 13:40:00,53.52,53.52,53.49,53.5,2400.0,53.52,53.52,53.49,53.5,2400.0
2013-08-28 13:45:00,53.48,53.51,53.48,53.49,2400.0,53.48,53.51,53.48,53.49,2400.0
2013-08-28 13:50:00,53.52,53.54,53.48,53.48,4700.0,53.52,53.54,53.48,53.48,4700.0
2013-08-28 13:55:00,53.49,53.57,53.46,53.55,4400.0,53.49,53.57,53.46,53.55,4400.0
2013-08-28 14:00:00,53.54,53.55,53.51,53.51,4600.0,53.54,53.55,53.51,53.51,4600.0
2013-08-28 14:05:00,53.52,53.53,53.44,53.44,3500.0,53.52,53.53,53.44,53.44,3500.0
2013-08-28 14:10:00,53.46,53.48,53.42,53.48,5100.0,53.46,53.48,53.42,53.48,5100.0
2013-08-28 14:15:00,53.49,53.51,53.48,53.48,2700.0,53.49,53.51,53.48,53.48,2700.0
2013-08-28 14:20:00,53.48,53.48,53.44,53.48,2800.0,53.48,53.48,53.44,53.48,2800.0
2013-08-28 14:25:00,53.47,53.47,53.43,53.43,5800.0,53.47,53.47,53.43,53.43,5800.0
2013-08-28 14:30:00,53.43,53.44,53.39,53.39,5300.0,53.43,53.44,53.39,53.39,5300.0
2013-08-28 14:35:00,53.4,53.43,53.31,53.32,7500.0,53.4,53.43,53.31,53.32,7500.0
2013-08-28 14:40:00,53.33,53.34,53.27,53.28,10900.0,53.33,53.34,53.27,53.28,10900.0
2013-08-28 14:45:00,53.27,53.37,53.25,53.37,5600.0,53.27,53.37,53.25,53.37,5600.0
2013-08-28 14:50:00,53.37,53.38,53.34,53.36,2800.0,53.37,53.38,53.34,53.36,2800.0
2013-08-28 14:55:00,53.36,53.39,53.36,53.37,5100.0,53.36,53.39,53.36,53.37,5100.0
2013-08-28 15:00:00,53.37,53.41,53.36,53.41,5100.0,53.37,53.41,53.36,53.41,5100.0
2013-08-28 15:05:00,53.43,53.45,53.37,53.44,6900.0,53.43,53.45,53.37,53.44,6900.0
2013-08-28 15:10:00,53.45,53.48,53.44,53.45,8100.0,53.45,53.48,53.44,53.45,8100.0
2013-08-28 15:15:00,53.45,53.47,53.42,53.44,9700.0,53.45,53.47,53.42,53.44,9700.0
2013-08-28 15:20:00,53.41,53.52,53.41,53.47,12800.0,53.41,53.52,53.41,53.47,12800.0
2013-08-28 15:25:00,53.48,53.5,53.47,53.5,9000.0,53.48,53.5,53.47,53.5,9000.0
2013-08-28 15:30:00,53.5,53.53,53.49,53.5,26300.0,53.5,53.53,53.49,53.5,26300.0
2013-08-28 15:35:00,53.51,53.53,53.43,53.45,16000.0,53.51,53.53,53.43,53.45,16000.0
2013-08-28 15:40:00,53.43,53.45,53.39,53.44,13700.0,53.43,53.45,53.39,53.44,13700.0
2013-08-28 15:45:00,53.44,53.44,53.35,53.36,16700.0,53.44,53.44,53.35,53.36,16700.0
2013-08-28 15:50:00,53.36,53.4,53.33,53.35,15400.0,53.36,53.4,53.33,53.35,15400.0
2013-08-28 15:55:00,53.35,53.35,53.29,53.32,48500.0,53.35,53.35,53.29,53.32,48500.0
2013-08-29 09:30:00,52.98,53.2,52.97,53.07,34600.0,52.98,53.2,52.97,53.07,34600.0
2013-08-29 09:35:00,53.12,53.25,53.07,53.16,6800.0,53.12,53.25,53.07,53.16,6800.0
2013-08-29 09:40:00,53.2,53.23,53.04,53.14,14500.0,53.2,53.23,53.04,53.14,14500.0
2013-08-29 09:45:00,53.09,53.23,53.06,53.13,12000.0,53.09,53.23,53.06,53.13,12000.0
2013-08-29 09:50:00,53.13,53.18,53.06,53.16,10900.0,53.13,53.18,53.06,53.16,10900.0
2013-08-29 09:55:00,53.17,53.18,53.02,53.08,10000.0,53.17,53.18,53.02,53.08,10000.0
2013-08-29 10:00:00,53.11,53.16,53.01,53.04,7800.0,53.11,53.16,53.01,53.04,7800.0
2013-08-29 10:05:00,53.04,53.11,53.02,53.09,11300.0,53.04,53.11,53.02,53.09,11300.0
2013-08-29 10:10:00,53.12,53.24,53.07,53.2,12600.0,53.12,53.24,53.07,53.2,12600.0
2013-08-29 10:15:00,53.22,53.25,53.18,53.2,17000.0,53.22,53.25,53.18,53.2,17000.0
2013-08-29 10:20:00,53.2,53.27,53.15,53.15,11100.0,53.2,53.27,53.15,53.15,11100.0
2013-08-29 10:25:00,53.15,53.24,53.15,53.16,12600.0,53.15,53.24,53.15,53.16,12600.0
2013-08-29 10:30:00,53.15,53.34,53.13,53.34,15200.0,53.15,53.34,53.13,53.34,15200.0
2013-08-29 10:35:00,53.33,53.4,53.31,53.4,5100.0,53.33,53.4,53.31,53.4,5100.0
2013-08-29 10:40:00,53.43,53.52,53.38,53.52,10500.0,53.43,53.52,53.38,53.52,10500.0
2013-08-29 10:45:00,53.53,53.54,53.4,53.42,13800.0,53.53,53.54,53.4,53.42,13800.0
2013-08-29 10:50:00,53.43,53.48,53.38,53.41,7000.0,53.43,53.48,53.38,53.41,7000.0
2013-08-29 10:55:00,53.43,53.46,53.37,53.37,6600.0,53.43,53.46,53.37,53.37,6600.0
2013-08-29 11:00:00,53.38,53.45,53.38,53.38,9100.0,53.38,53.45,53.38,53.38,9100.0
2013-08-29 11:05:00,53.36,53.42,53.33,53.33,4100.0,53.36,53.42,53.33,53.33,4100.0
2013-08-29 11:10:00,53.35,53.4,53.35,53.39,5000.0,53.35,53.4,53.35,53.39,5000.0
2013-08-29 11:15:00,53.37,53.37,53.32,53.34,11900.0,53.37,53.37,53.32,53.34,11900.0
2013-08-29 11:20:00,53.33,53.36,53.29,53.29,11300.0,53.33,53.36,53.29,53.29,11300.0
2013-08-29 11:25:00,53.29,53.32,53.23,53.23,15900.0,53.29,53.32,53.23,53.23,15900.0
2013-08-29 11:30:00,53.23,53.25,53.12,53.12,20500.0,53.23,53.25,53.12,53.12,20500.0
2013-08-29 11:35:00,53.13,53.19,53.11,53.15,34300.0,53.13,53.19,53.11,53.15,34300.0
2013-08-29 11:40:00,53.15,53.17,53.1,53.11,10800.0,53.15,53.17,53.1,53.11,10800.0
2013-08-29 11:45:00,53.12,53.16,53.09,53.09,17700.0,53.12,53.16,53.09,53.09,17700.0
2013-08-29 11:50:00,53.09,53.14,53.06,53.06,15500.0,53.09,53.14,53.06,53.06,15500.0
2013-08-29 11:55:00,53.06,53.17,53.06,53.17,10000.0,53.06,53.17,53.06,53.17,10000.0
2013-08-29 12:00:00,53.17,53.22,53.17,53.22,5200.0,53.17,53.22,53.17,53.22,5200.0
2013-08-29 12:05:00,53.22,53.28,53.22,53.22,7400.0,53.22,53.28,53.22,53.22,7400.0
2013-08-29 12:10:00,53.21,53.22,53.16,53.19,4000.0,53.21,53.22,53.16,53.19,4000.0
2013-08-29 12:15:00,53.18,53.21,53.17,53.19,4200.0,53.18,53.21,53.17,53.19,4200.0
2013-08-29 12:20:00,53.21,53.21,53.17,53.21,5300.0,53.21,53.21,53.17,53.21,5300.0
2013-08-29 12:25:00,53.21,53.25,53.21,53.25,4600.0,53.21,53.25,53.21,53.25,4600.0
2013-08-29 12:30:00,53.25,53.25,53.12,53.14,14200.0,53.25,53.25,53.12,53.14,14200.0
2013-08-29 12:35:00,53.13,53.16,53.09,53.12,14000.0,53.13,53.16,53.09,53.12,14000.0
2013-08-29 12:40:00,53.12,53.19,53.12,53.16,13100.0,53.12,53.19,53.12,53.16,13100.0
2013-08-29 12:45:00,53.14,53.23,53.13,53.23,5400.0,53.14,53.23,53.13,53.23,5400.0
2013-08-29 12:50:00,53.22,53.23,53.2,53.22,3900.0,53.22,53.23,53.2,53.22,3900.0
2013-08-29 12:55:00,53.23,53.23,53.21,53.22,3900.0,53.23,53.23,53.21,53.22,3900.0
2013-08-29 13:00:00,53.23,53.28,53.23,53.26,6200.0,53.23,53.28,53.23,53.26,6200.0
2013-08-29 13:05:00,53.27,53.29,53.24,53.26,6500.0,53.27,53.29,53.24,53.26,6500.0
2013-08-29 13:10:00,53.25,53.27,53.18,53.19,8100.0,53.25,53.27,53.18,53.19,8100.0
2013-08-29 13:15:00,53.2,53.21,53.13,53.14,7700.0,53.2,53.21,53.13,53.14,7700.0
2013-08-29 13:20:00,53.13,53.13,53.02,53.03,10100.0,53.13,53.13,53.02,53.03,10100.0
2013-08-29 13:25:00,53.01,53.12,52.98,53.12,11700.0,53.01,53.12,52.98,53.12,11700.0
2013-08-29 13:30:00,53.12,53.12,53.01,53.03,8800.0,53.12,53.12,53.01,53.03,8800.0
2013-08-29 13:35:00,53.02,53.05,53.01,53.02,7500.0,53.02,53.05,53.01,53.02,7500.0
2013-08-29 13:40:00,53.02,53.09,52.99,53.04,21500.0,53.02,53.09,52.99,53.04,21500.0
2013-08-29 13:45:00,53.04,53.07,53.0,53.02,45800.0,53.04,53.07,53.0,53.02,45800.0
2013-08-29 13:50:00,53.01,53.04,52.91,52.91,21800.0,53.01,53.04,52.91,52.91,21800.0
2013-08-29 13:55:00,52.93,53.04,52.93,53.03,7500.0,52.93,53.04,52.93,53.03,7500.0
2013-08-29 14:00:00,53.03,53.11,53.01,53.11,9100.0,53.03,53.11,53.01,53.11,9100.0
2013-08-29 14:05:00,53.1,53.14,53.08,53.12,6700.0,53.1,53.14,53.08,53.12,6700.0
2013-08-29 14:10:00,53.13,53.14,53.09,53.1,6200.0,53.13,53.14,53.09,53.1,6200.0
2013-08-29 14:15:00,53.1,53.1,53.04,53.07,6100.0,53.1,53.1,53.04,53.07,6100.0
2013-08-29 14:20:00,53.07,53.18,53.06,53.18,11400.0,53.07,53.18,53.06,53.18,11400.0
2013-08-29 14:25:00,53.18,53.2,53.14,53.16,6800.0,53.18,53.2,53.14,53.16,6800.0
2013-08-29 14:30:00,53.15,53.19,53.15,53.19,3200.0,53.15,53.19,53.15,53.19,3200.0
2013-08-29 14:35:00,53.2,53.23,53.19,53.2,7600.0,53.2,53.23,53.19,53.2,7600.0
2013-08-29 14:40:00,53.2,53.26,53.18,53.18,8200.0,53.2,53.26,53.18,53.18,8200.0
2013-08-29 14:45:00,53.19,53.25,53.19,53.22,11700.0,53.19,53.25,53.19,53.22,11700.0
2013-08-29 14:50:00,53.23,53.25,53.23,53.23,5100.0,53.23,53.25,53.23,53.23,5100.0
2013-08-29 14:55:00,53.23,53.25,53.23,53.24,5700.0,53.23,53.25,53.23,53.24,5700.0
2013-08-29 15:00:00,53.25,53.25,53.12,53.16,14000.0,53.25,53.25,53.12,53.16,14000.0
2013-08-29 15:05:00,53.16,53.17,53.1,53.15,13200.0,53.16,53.17,53.1,53.15,13200.0
2013-08-29 15:10:00,53.16,53.2,53.14,53.16,7700.0,53.16,53.2,53.14,53.16,7700.0
2013-08-29 15:15:00,53.17,53.2,53.09,53.09,7300.0,53.17,53.2,53.09,53.09,7300.0
2013-08-29 15:20:00,53.09,53.14,53.07,53.07,12900.0,53.09,53.14,53.07,53.07,12900.0
2013-08-29 15:25:00,53.07,53.09,53.0,53.03,15300.0,53.07,53.09,53.0,53.03,15300.0
2013-08-29 15:30:00,53.02,53.03,52.96,52.97,23100.0,53.02,53.03,52.96,52.97,23100.0
2013-08-29 15:35:00,52.96,53.05,52.96,53.02,24400.0,52.96,53.05,52.96,53.02,24400.0
2013-08-29 15:40:00,53.01,53.09,53.0,53.08,14700.0,53.01,53.09,53.0,53.08,14700.0
2013-08-29 15:45:00,53.07,53.11,53.02,53.07,24200.0,53.07,53.11,53.02,53.07,24200.0
2013-08-29 15:50:00,53.07,53.11,53.05,53.11,21000.0,53.07,53.11,53.05,53.11,21000.0
2013-08-29 15:55:00,53.1,53.14,53.02,53.02,84000.0,53.1,53.14,53.02,53.02,84000.0
2013-08-30 09:30:00,53.18,53.34,52.99,53.21,18100.0,53.18,53.34,52.99,53.21,18100.0
2013-08-30 09:35:00,53.19,53.23,52.96,53.06,12300.0,53.19,53.23,52.96,53.06,12300.0
2013-08-30 09:40:00,53.06,53.16,52.96,52.96,9300.0,53.06,53.16,52.96,52.96,9300.0
2013-08-30 09:45:00,52.93,53.04,52.9,52.9,10900.0,52.93,53.04,52.9,52.9,10900.0
2013-08-30 09:50:00,52.9,53.02,52.9,52.91,3200.0,52.9,53.02,52.9,52.91,3200.0
2013-08-30 09:55:00,52.92,52.96,52.84,52.91,4800.0,52.92,52.96,52.84,52.91,4800.0
2013-08-30 10:00:00,52.91,52.91,52.74,52.82,6200.0,52.91,52.91,52.74,52.82,6200.0
2013-08-30 10:05:00,52.83,52.86,52.7,52.76,4500.0,52.83,52.86,52.7,52.76,4500.0
2013-08-30 10:10:00,52.74,52.77,52.64,52.72,9500.0,52.74,52.77,52.64,52.72,9500.0
2013-08-30 10:15:00,52.7,52.77,52.65,52.77,3600.0,52.7,52.77,52.65,52.77,3600.0
2013-08-30 10:20:00,52.77,52.79,52.69,52.69,7700.0,52.77,52.79,52.69,52.69,7700.0
2013-08-30 10:25:00,52.67,52.77,52.67,52.75,5600.0,52.67,52.77,52.67,52.75,5600.0
2013-08-30 10:30:00,52.74,52.82,52.7,52.81,7000.0,52.74,52.82,52.7,52.81,7000.0
2013-08-30 10:35:00,52.79,52.88,52.77,52.79,13800.0,52.79,52.88,52.77,52.79,13800.0
2013-08-30 10:40:00,52.77,52.8,52.69,52.76,9500.0,52.77,52.8,52.69,52.76,9500.0
2013-08-30 10:45:00,52.74,52.77,52.71,52.72,5000.0,52.74,52.77,52.71,52.72,5000.0
2013-08-30 10:50:00,52.73,52.76,52.69,52.72,4100.0,52.73,52.76,52.69,52.72,4100.0
2013-08-30 10:55:00,52.73,52.79,52.73,52.76,4300.0,52.73,52.79,52.73,52.76,4300.0
2013-08-30 11:00:00,52.74,52.76,52.65,52.71,12600.0,52.74,52.76,52.65,52.71,12600.0
2013-08-30 11:05:00,52.72,52.73,52.68,52.7,8600.0,52.72,52.73,52.68,52.7,8600.0
2013-08-30 11:10:00,52.71,52.8,52.71,52.78,4000.0,52.71,52.8,52.71,52.78,4000.0
2013-08-30 11:15:00,52.77,52.77,52.69,52.69,4500.0,52.77,52.77,52.69,52.69,4500.0
2013-08-30 11:20:00,52.69,52.74,52.69,52.73,3800.0,52.69,52.74,52.69,52.73,3800.0
2013-08-30 11:25:00,52.7,52.74,52.65,52.67,5600.0,52.7,52.74,52.65,52.67,5600.0
2013-08-30 11:30:00,52.66,52.7,52.66,52.66,4500.0,52.66,52.7,52.66,52.66,4500.0
2013-08-30 11:35:00,52.64,52.67,52.57,52.59,11700.0,52.64,52.67,52.57,52.59,11700.0
2013-08-30 11:40:00,52.57,52.66,52.57,52.63,7200.0,52.57,52.66,52.57,52.63,7200.0
2013-08-30 11:45:00,52.65,52.74,52.65,52.72,5700.0,52.65,52.74,52.65,52.72,5700.0
2013-08-30 11:50:00,52.7,52.73,52.67,52.72,5200.0,52.7,52.73,52.67,52.72,5200.0
2013-08-30 11:55:00,52.75,52.76,52.66,52.69,6600.0,52.75,52.76,52.66,52.69,6600.0
2013-08-30 12:00:00,52.69,52.73,52.67,52.72,6500.0,52.69,52.73,52.67,52.72,6500.0
2013-08-30 12:05:00,52.72,52.79,52.71,52.78,6600.0,52.72,52.79,52.71,52.78,6600.0
2013-08-30 12:10:00,52.8,52.9,52.79,52.81,12100.0,52.8,52.9,52.79,52.81,12100.0
2013-08-30 12:15:00,52.81,52.86,52.81,52.84,4200.0,52.81,52.86,52.81,52.84,4200.0
2013-08-30 12:20:00,52.84,52.85,52.76,52.79,9000.0,52.84,52.85,52.76,52.79,9000.0
2013-08-30 12:25:00,52.8,52.89,52.8,52.89,3800.0,52.8,52.89,52.8,52.89,3800.0
2013-08-30 12:30:00,52.86,52.87,52.78,52.82,4100.0,52.86,52.87,52.78,52.82,4100.0
2013-08-30 12:35:00,52.83,52.86,52.81,52.84,7200.0,52.83,52.86,52.81,52.84,7200.0
2013-08-30 12:40:00,52.83,52.85,52.81,52.85,3400.0,52.83,52.85,52.81,52.85,3400.0
2013-08-30 12:45:00,52.87,52.92,52.86,52.92,10100.0,52.87,52.92,52.86,52.92,10100.0
2013-08-30 12:50:00,52.92,52.93,52.9,52.91,3500.0,52.92,52.93,52.9,52.91,3500.0
2013-08-30 12:55:00,52.91,52.94,52.89,52.89,5500.0,52.91,52.94,52.89,52.89,5500.0
2013-08-30 13:00:00,52.89,52.89,52.73,52.73,10400.0,52.89,52.89,52.73,52.73,10400.0
2013-08-30 13:05:00,52.75,52.76,52.62,52.62,9500.0,52.75,52.76,52.62,52.62,9500.0
2013-08-30 13:10:00,52.63,52.78,52.6,52.72,7400.0,52.63,52.78,52.6,52.72,7400.0
2013-08-30 13:15:00,52.73,52.85,52.72,52.8,16900.0,52.73,52.85,52.72,52.8,16900.0
2013-08-30 13:20:00,52.8,52.8,52.71,52.74,4800.0,52.8,52.8,52.71,52.74,4800.0
2013-08-30 13:25:00,52.75,52.77,52.72,52.77,1900.0,52.75,52.77,52.72,52.77,1900.0
2013-08-30 13:30:00,52.78,52.78,52.73,52.75,3000.0,52.78,52.78,52.73,52.75,3000.0
2013-08-30 13:35:00,52.76,52.79,52.74,52.74,3100.0,52.76,52.79,52.74,52.74,3100.0
2013-08-30 13:40:00,52.74,52.74,52.68,52.69,5200.0,52.74,52.74,52.68,52.69,5200.0
2013-08-30 13:45:00,52.69,52.82,52.69,52.8,5900.0,52.69,52.82,52.69,52.8,5900.0
2013-08-30 13:50:00,52.82,52.83,52.72,52.72,8000.0,52.82,52.83,52.72,52.72,8000.0
2013-08-30 13:55:00,52.71,52.72,52.64,52.65,5000.0,52.71,52.72,52.64,52.65,5000.0
2013-08-30 14:00:00,52.66,52.69,52.62,52.69,4300.0,52.66,52.69,52.62,52.69,4300.0
2013-08-30 14:05:00,52.71,52.74,52.68,52.7,8600.0,52.71,52.74,52.68,52.7,8600.0
2013-08-30 14:10:00,52.7,52.73,52.67,52.69,13200.0,52.7,52.73,52.67,52.69,13200.0
2013-08-30 14:15:00,52.7,52.74,52.69,52.74,4300.0,52.7,52.74,52.69,52.74,4300.0
2013-08-30 14:20:00,52.74,52.76,52.73,52.74,3700.0,52.74,52.76,52.73,52.74,3700.0
2013-08-30 14:25:00,52.72,52.79,52.72,52.76,4800.0,52.72,52.79,52.72,52.76,4800.0
2013-08-30 14:30:00,52.75,52.82,52.72,52.81,11000.0,52.75,52.82,52.72,52.81,11000.0
2013-08-30 14:35:00,52.81,52.83,52.78,52.8,3100.0,52.81,52.83,52.78,52.8,3100.0
2013-08-30 14:40:00,52.77,52.78,52.73,52.74,3200.0,52.77,52.78,52.73,52.74,3200.0
2013-08-30 14:45:00,52.75,52.75,52.68,52.72,3400.0,52.75,52.75,52.68,52.72,3400.0
2013-08-30 14:50:00,52.72,52.75,52.7,52.72,4400.0,52.72,52.75,52.7,52.72,4400.0
2013-08-30 14:55:00,52.72,52.74,52.7,52.7,4300.0,52.72,52.74,52.7,52.7,4300.0
2013-08-30 15:00:00,52.65,52.72,52.63,52.71,7200.0,52.65,52.72,52.63,52.71,7200.0
2013-08-30 15:05:00,52.72,52.72,52.63,52.63,11500.0,52.72,52.72,52.63,52.63,11500.0
2013-08-30 15:10:00,52.64,52.67,52.61,52.66,7500.0,52.64,52.67,52.61,52.66,7500.0
2013-08-30 15:15:00,52.66,52.68,52.64,52.65,4900.0,52.66,52.68,52.64,52.65,4900.0
2013-08-30 15:20:00,52.66,52.69,52.64,52.68,9800.0,52.66,52.69,52.64,52.68,9800.0
2013-08-30 15:25:00,52.66,52.7,52.63,52.66,9200.0,52.66,52.7,52.63,52.66,9200.0
2013-08-30 15:30:00,52.65,52.67,52.61,52.63,7700.0,52.65,52.67,52.61,52.63,7700.0
2013-08-30 15:35:00,52.6,52.61,52.55,52.59,14800.0,52.6,52.61,52.55,52.59,14800.0
2013-08-30 15:40:00,52.6,52.6,52.53,52.55,13200.0,52.6,52.6,52.53,52.55,13200.0
2013-08-30 15:45:00,52.55,52.6,52.53,52.56,27100.0,52.55,52.6,52.53,52.56,27100.0
2013-08-30 15:50:00,52.57,52.6,52.53,52.54,41100.0,52.57,52.6,52.53,52.54,41100.0
2013-08-30 15:55:00,52.54,52.74,52.54,52.7,69700.0,52.54,52.74,52.54,52.7,69700.0
2013-09-03 09:30:00,53.16,53.5,53.14,53.24,28300.0,53.16,53.5,53.14,53.24,28300.0
2013-09-03 09:35:00,53.3,53.37,53.09,53.13,20400.0,53.3,53.37,53.09,53.13,20400.0
2013-09-03 09:40:00,53.16,53.25,53.0,53.06,16800.0,53.16,53.25,53.0,53.06,16800.0
2013-09-03 09:45:00,53.04,53.22,53.03,53.1,12700.0,53.04,53.22,53.03,53.1,12700.0
2013-09-03 09:50:00,53.11,53.25,53.11,53.18,9200.0,53.11,53.25,53.11,53.18,9200.0
2013-09-03 09:55:00,53.22,53.27,53.07,53.18,25900.0,53.22,53.27,53.07,53.18,25900.0
2013-09-03 10:00:00,53.17,53.2,53.03,53.14,24100.0,53.17,53.2,53.03,53.14,24100.0
2013-09-03 10:05:00,53.13,53.15,53.06,53.06,11500.0,53.13,53.15,53.06,53.06,11500.0
2013-09-03 10:10:00,53.09,53.17,53.05,53.1,15400.0,53.09,53.17,53.05,53.1,15400.0
2013-09-03 10:15:00,53.1,53.16,53.01,53.04,6400.0,53.1,53.16,53.01,53.04,6400.0
2013-09-03 10:20:00,53.01,53.03,52.91,52.98,13400.0,53.01,53.03,52.91,52.98,13400.0
2013-09-03 10:25:00,52.96,53.04,52.91,53.0,15100.0,52.96,53.04,52.91,53.0,15100.0
2013-09-03 10:30:00,53.0,53.18,52.93,53.17,13200.0,53.0,53.18,52.93,53.17,13200.0
2013-09-03 10:35:00,53.17,53.32,53.17,53.32,13800.0,53.17,53.32,53.17,53.32,13800.0
2013-09-03 10:40:00,53.33,53.35,53.23,53.32,11600.0,53.33,53.35,53.23,53.32,11600.0
2013-09-03 10:45:00,53.32,53.42,53.3,53.42,10300.0,53.32,53.42,53.3,53.42,10300.0
2013-09-03 10:50:00,53.42,53.44,53.38,53.38,9400.0,53.42,53.44,53.38,53.38,9400.0
2013-09-03 10:55:00,53.37,53.47,53.36,53.43,9700.0,53.37,53.47,53.36,53.43,9700.0
2013-09-03 11:00:00,53.42,53.49,53.41,53.47,8300.0,53.42,53.49,53.41,53.47,8300.0
2013-09-03 11:05:00,53.46,53.46,53.34,53.34,8700.0,53.46,53.46,53.34,53.34,8700.0
2013-09-03 11:10:00,53.34,53.37,53.3,53.33,10200.0,53.34,53.37,53.3,53.33,10200.0
2013-09-03 11:15:00,53.32,53.33,53.14,53.14,8100.0,53.32,53.33,53.14,53.14,8100.0
2013-09-03 11:20:00,53.12,53.13,53.02,53.06,16700.0,53.12,53.13,53.02,53.06,16700.0
2013-09-03 11:25:00,53.02,53.04,52.88,52.89,10900.0,53.02,53.04,52.88,52.89,10900.0
2013-09-03 11:30:00,52.9,53.01,52.86,53.01,11800.0,52.9,53.01,52.86,53.01,11800.0
2013-09-03 11:35:00,53.01,53.01,52.92,52.99,4800.0,53.01,53.01,52.92,52.99,4800.0
2013-09-03 11:40:00,52.98,52.98,52.94,52.95,6100.0,52.98,52.98,52.94,52.95,6100.0
2013-09-03 11:45:00,52.94,52.94,52.85,52.91,7500.0,52.94,52.94,52.85,52.91,7500.0
2013-09-03 11:50:00,52.92,52.93,52.86,52.93,4000.0,52.92,52.93,52.86,52.93,4000.0
2013-09-03 11:55:00,52.93,52.96,52.89,52.91,7000.0,52.93,52.96,52.89,52.91,7000.0
2013-09-03 12:00:00,52.9,52.93,52.83,52.89,5200.0,52.9,52.93,52.83,52.89,5200.0
2013-09-03 12:05:00,52.85,52.96,52.84,52.96,6800.0,52.85,52.96,52.84,52.96,6800.0
2013-09-03 12:10:00,52.95,52.95,52.85,52.86,7800.0,52.95,52.95,52.85,52.86,7800.0
2013-09-03 12:15:00,52.87,52.92,52.83,52.87,22800.0,52.87,52.92,52.83,52.87,22800.0
2013-09-03 12:20:00,52.89,52.92,52.88,52.9,8600.0,52.89,52.92,52.88,52.9,8600.0
2013-09-03 12:25:00,52.91,52.92,52.8,52.81,4900.0,52.91,52.92,52.8,52.81,4900.0
2013-09-03 12:30:00,52.86,52.89,52.85,52.87,5300.0,52.86,52.89,52.85,52.87,5300.0
2013-09-03 12:35:00,52.87,52.91,52.83,52.9,3800.0,52.87,52.91,52.83,52.9,3800.0
2013-09-03 12:40:00,52.9,52.9,52.77,52.82,8200.0,52.9,52.9,52.77,52.82,8200.0
2013-09-03 12:45:00,52.81,52.81,52.73,52.8,6900.0,52.81,52.81,52.73,52.8,6900.0
2013-09-03 12:50:00,52.78,52.78,52.72,52.72,3300.0,52.78,52.78,52.72,52.72,3300.0
2013-09-03 12:55:00,52.73,52.73,52.62,52.63,7800.0,52.73,52.73,52.62,52.63,7800.0
2013-09-03 13:00:00,52.62,52.66,52.6,52.61,6300.0,52.62,52.66,52.6,52.61,6300.0
2013-09-03 13:05:00,52.6,52.7,52.57,52.7,20000.0,52.6,52.7,52.57,52.7,20000.0
2013-09-03 13:10:00,52.69,52.71,52.67,52.67,3400.0,52.69,52.71,52.67,52.67,3400.0
2013-09-03 13:15:00,52.66,52.66,52.55,52.55,12200.0,52.66,52.66,52.55,52.55,12200.0
2013-09-03 13:20:00,52.56,52.57,52.47,52.56,13500.0,52.56,52.57,52.47,52.56,13500.0
2013-09-03 13:25:00,52.55,52.61,52.54,52.61,6300.0,52.55,52.61,52.54,52.61,6300.0
2013-09-03 13:30:00,52.61,52.61,52.51,52.54,4900.0,52.61,52.61,52.51,52.54,4900.0
2013-09-03 13:35:00,52.54,52.56,52.52,52.52,6900.0,52.54,52.56,52.52,52.52,6900.0
2013-09-03 13:40:00,52.53,52.55,52.46,52.48,9400.0,52.53,52.55,52.46,52.48,9400.0
2013-09-03 13:45:00,52.47,52.47,52.38,52.4,8000.0,52.47,52.47,52.38,52.4,8000.0
2013-09-03 13:50:00,52.41,52.47,52.41,52.46,6400.0,52.41,52.47,52.41,52.46,6400.0
2013-09-03 13:55:00,52.45,52.46,52.36,52.41,8300.0,52.45,52.46,52.36,52.41,8300.0
2013-09-03 14:00:00,52.42,52.46,52.4,52.42,8000.0,52.42,52.46,52.4,52.42,8000.0
2013-09-03 14:05:00,52.43,52.45,52.41,52.44,7500.0,52.43,52.45,52.41,52.44,7500.0
2013-09-03 14:10:00,52.44,52.48,52.42,52.46,10400.0,52.44,52.48,52.42,52.46,10400.0
2013-09-03 14:15:00,52.47,52.49,52.43,52.43,6100.0,52.47,52.49,52.43,52.43,6100.0
2013-09-03 14:20:00,52.43,52.43,52.33,52.38,9200.0,52.43,52.43,52.33,52.38,9200.0
2013-09-03 14:25:00,52.38,52.41,52.31,52.41,6300.0,52.38,52.41,52.31,52.41,6300.0
2013-09-03 14:30:00,52.41,52.44,52.37,52.38,5000.0,52.41,52.44,52.37,52.38,5000.0
2013-09-03 14:35:00,52.37,52.4,52.34,52.39,3200.0,52.37,52.4,52.34,52.39,3200.0
2013-09-03 14:40:00,52.39,52.39,52.35,52.37,13100.0,52.39,52.39,52.35,52.37,13100.0
2013-09-03 14:45:00,52.37,52.43,52.35,52.41,6000.0,52.37,52.43,52.35,52.41,6000.0
2013-09-03 14:50:00,52.4,52.5,52.34,52.48,18000.0,52.4,52.5,52.34,52.48,18000.0
2013-09-03 14:55:00,52.48,52.55,52.47,52.55,7600.0,52.48,52.55,52.47,52.55,7600.0
2013-09-03 15:00:00,52.56,52.6,52.5,52.58,9800.0,52.56,52.6,52.5,52.58,9800.0
2013-09-03 15:05:00,52.58,52.67,52.58,52.63,6900.0,52.58,52.67,52.58,52.63,6900.0
2013-09-03 15:10:00,52.64,52.68,52.61,52.64,7600.0,52.64,52.68,52.61,52.64,7600.0
2013-09-03 15:15:00,52.64,52.69,52.6,52.6,9500.0,52.64,52.69,52.6,52.6,9500.0
2013-09-03 15:20:00,52.6,52.64,52.58,52.59,8400.0,52.6,52.64,52.58,52.59,8400.0
2013-09-03 15:25:00,52.59,52.65,52.58,52.62,22500.0,52.59,52.65,52.58,52.62,22500.0
2013-09-03 15:30:00,52.62,52.66,52.61,52.64,35800.0,52.62,52.66,52.61,52.64,35800.0
2013-09-03 15:35:00,52.65,52.68,52.59,52.66,13200.0,52.65,52.68,52.59,52.66,13200.0
2013-09-03 15:40:00,52.66,52.73,52.62,52.7,22900.0,52.66,52.73,52.62,52.7,22900.0
2013-09-03 15:45:00,52.69,52.7,52.51,52.56,26000.0,52.69,52.7,52.51,52.56,26000.0
2013-09-03 15:50:00,52.56,52.59,52.52,52.59,30700.0,52.56,52.59,52.52,52.59,30700.0
2013-09-03 15:55:00,52.58,52.59,52.46,52.54,69900.0,52.58,52.59,52.46,52.54,69900.0
2013-09-04 09:30:00,52.96,53.19,52.79,52.97,47500.0,52.96,53.19,52.79,52.97,47500.0
2013-09-04 09:35:00,52.95,52.99,52.68,52.69,9200.0,52.95,52.99,52.68,52.69,9200.0
2013-09-04 09:40:00,52.72,52.85,52.72,52.8,11600.0,52.72,52.85,52.72,52.8,11600.0
2013-09-04 09:45:00,52.84,53.05,52.84,53.05,15800.0,52.84,53.05,52.84,53.05,15800.0
2013-09-04 09:50:00,53.05,53.33,53.01,53.26,15900.0,53.05,53.33,53.01,53.26,15900.0
2013-09-04 09:55:00,53.26,53.36,53.2,53.31,14600.0,53.26,53.36,53.2,53.31,14600.0
2013-09-04 10:00:00,53.3,53.45,53.3,53.35,11000.0,53.3,53.45,53.3,53.35,11000.0
2013-09-04 10:05:00,53.35,53.48,53.34,53.48,11400.0,53.35,53.48,53.34,53.48,11400.0
2013-09-04 10:10:00,53.47,53.62,53.45,53.59,35000.0,53.47,53.62,53.45,53.59,35000.0
2013-09-04 10:15:00,53.59,53.81,53.59,53.74,62400.0,53.59,53.81,53.59,53.74,62400.0
2013-09-04 10:20:00,53.74,53.75,53.6,53.68,42400.0,53.74,53.75,53.6,53.68,42400.0
2013-09-04 10:25:00,53.68,53.77,53.61,53.75,26300.0,53.68,53.77,53.61,53.75,26300.0
2013-09-04 10:30:00,53.75,53.85,53.66,53.84,29800.0,53.75,53.85,53.66,53.84,29800.0
2013-09-04 10:35:00,53.86,53.92,53.83,53.9,22100.0,53.86,53.92,53.83,53.9,22100.0
2013-09-04 10:40:00,53.89,54.02,53.88,54.01,36400.0,53.89,54.02,53.88,54.01,36400.0
2013-09-04 10:45:00,54.0,54.04,53.9,54.0,245700.0,54.0,54.04,53.9,54.0,245700.0
2013-09-04 10:50:00,53.99,54.12,53.99,54.02,50600.0,53.99,54.12,53.99,54.02,50600.0
2013-09-04 10:55:00,54.02,54.16,53.99,54.16,56800.0,54.02,54.16,53.99,54.16,56800.0
2013-09-04 11:00:00,54.16,54.41,54.15,54.27,54700.0,54.16,54.41,54.15,54.27,54700.0
2013-09-04 11:05:00,54.25,54.35,54.22,54.23,28400.0,54.25,54.35,54.22,54.23,28400.0
2013-09-04 11:10:00,54.25,54.3,54.2,54.2,30200.0,54.25,54.3,54.2,54.2,30200.0
2013-09-04 11:15:00,54.2,54.22,54.11,54.11,37400.0,54.2,54.22,54.11,54.11,37400.0
2013-09-04 11:20:00,54.1,54.23,54.1,54.22,24000.0,54.1,54.23,54.1,54.22,24000.0
2013-09-04 11:25:00,54.23,54.23,54.15,54.17,24300.0,54.23,54.23,54.15,54.17,24300.0
2013-09-04 11:30:00,54.17,54.26,54.15,54.15,30800.0,54.17,54.26,54.15,54.15,30800.0
2013-09-04 11:35:00,54.14,54.17,54.08,54.09,15800.0,54.14,54.17,54.08,54.09,15800.0
2013-09-04 11:40:00,54.09,54.16,54.07,54.12,21200.0,54.09,54.16,54.07,54.12,21200.0
2013-09-04 11:45:00,54.13,54.21,54.13,54.16,21400.0,54.13,54.21,54.13,54.16,21400.0
2013-09-04 11:50:00,54.17,54.19,54.03,54.03,29700.0,54.17,54.19,54.03,54.03,29700.0
2013-09-04 11:55:00,54.04,54.06,53.99,54.05,15800.0,54.04,54.06,53.99,54.05,15800.0
2013-09-04 12:00:00,54.06,54.13,54.06,54.12,13900.0,54.06,54.13,54.06,54.12,13900.0
2013-09-04 12:05:00,54.12,54.17,54.09,54.15,13600.0,54.12,54.17,54.09,54.15,13600.0
2013-09-04 12:10:00,54.16,54.21,54.16,54.2,34200.0,54.16,54.21,54.16,54.2,34200.0
2013-09-04 12:15:00,54.19,54.2,54.16,54.16,9700.0,54.19,54.2,54.16,54.16,9700.0
2013-09-04 12:20:00,54.17,54.21,54.17,54.21,17600.0,54.17,54.21,54.17,54.21,17600.0
2013-09-04 12:25:00,54.22,54.29,54.22,54.24,15500.0,54.22,54.29,54.22,54.24,15500.0
2013-09-04 12:30:00,54.24,54.3,54.24,54.26,25400.0,54.24,54.3,54.24,54.26,25400.0
2013-09-04 12:35:00,54.26,54.31,54.26,54.3,27900.0,54.26,54.31,54.26,54.3,27900.0
2013-09-04 12:40:00,54.3,54.3,54.23,54.23,17200.0,54.3,54.3,54.23,54.23,17200.0
2013-09-04 12:45:00,54.23,54.27,54.23,54.24,47200.0,54.23,54.27,54.23,54.24,47200.0
2013-09-04 12:50:00,54.25,54.3,54.24,54.28,13600.0,54.25,54.3,54.24,54.28,13600.0
2013-09-04 12:55:00,54.29,54.34,54.28,54.34,11500.0,54.29,54.34,54.28,54.34,11500.0
2013-09-04 13:00:00,54.33,54.34,54.28,54.33,9900.0,54.33,54.34,54.28,54.33,9900.0
2013-09-04 13:05:00,54.33,54.35,54.29,54.29,11000.0,54.33,54.35,54.29,54.29,11000.0
2013-09-04 13:10:00,54.3,54.33,54.28,54.32,8300.0,54.3,54.33,54.28,54.32,8300.0
2013-09-04 13:15:00,54.32,54.39,54.32,54.38,10800.0,54.32,54.39,54.32,54.38,10800.0
2013-09-04 13:20:00,54.37,54.4,54.33,54.36,13700.0,54.37,54.4,54.33,54.36,13700.0
2013-09-04 13:25:00,54.37,54.4,54.37,54.38,10000.0,54.37,54.4,54.37,54.38,10000.0
2013-09-04 13:30:00,54.38,54.4,54.32,54.32,7800.0,54.38,54.4,54.32,54.32,7800.0
2013-09-04 13:35:00,54.33,54.4,54.33,54.35,10600.0,54.33,54.4,54.33,54.35,10600.0
2013-09-04 13:40:00,54.33,54.33,54.27,54.29,9200.0,54.33,54.33,54.27,54.29,9200.0
2013-09-04 13:45:00,54.3,54.3,54.23,54.27,6300.0,54.3,54.3,54.23,54.27,6300.0
2013-09-04 13:50:00,54.27,54.27,54.19,54.22,9800.0,54.27,54.27,54.19,54.22,9800.0
2013-09-04 13:55:00,54.23,54.26,54.19,54.2,9200.0,54.23,54.26,54.19,54.2,9200.0
2013-09-04 14:00:00,54.19,54.26,54.19,54.23,10900.0,54.19,54.26,54.19,54.23,10900.0
2013-09-04 14:05:00,54.24,54.26,54.1,54.13,25100.0,54.24,54.26,54.1,54.13,25100.0
2013-09-04 14:10:00,54.13,54.14,54.1,54.1,11900.0,54.13,54.14,54.1,54.1,11900.0
2013-09-04 14:15:00,54.1,54.15,54.09,54.14,18200.0,54.1,54.15,54.09,54.14,18200.0
2013-09-04 14:20:00,54.13,54.21,54.13,54.17,18600.0,54.13,54.21,54.13,54.17,18600.0
2013-09-04 14:25:00,54.16,54.25,54.15,54.23,15900.0,54.16,54.25,54.15,54.23,15900.0
2013-09-04 14:30:00,54.23,54.23,54.12,54.18,14200.0,54.23,54.23,54.12,54.18,14200.0
2013-09-04 14:35:00,54.18,54.19,54.14,54.15,11800.0,54.18,54.19,54.14,54.15,11800.0
2013-09-04 14:40:00,54.16,54.21,54.15,54.21,11800.0,54.16,54.21,54.15,54.21,11800.0
2013-09-04 14:45:00,54.22,54.22,54.17,54.22,7100.0,54.22,54.22,54.17,54.22,7100.0
2013-09-04 14:50:00,54.22,54.23,54.19,54.22,12900.0,54.22,54.23,54.19,54.22,12900.0
2013-09-04 14:55:00,54.22,54.3,54.22,54.29,14400.0,54.22,54.3,54.22,54.29,14400.0
2013-09-04 15:00:00,54.3,54.33,54.29,54.3,19500.0,54.3,54.33,54.29,54.3,19500.0
2013-09-04 15:05:00,54.29,54.33,54.29,54.33,14300.0,54.29,54.33,54.29,54.33,14300.0
2013-09-04 15:10:00,54.33,54.34,54.3,54.33,15000.0,54.33,54.34,54.3,54.33,15000.0
2013-09-04 15:15:00,54.32,54.33,54.27,54.28,12200.0,54.32,54.33,54.27,54.28,12200.0
2013-09-04 15:20:00,54.27,54.29,54.14,54.16,24300.0,54.27,54.29,54.14,54.16,24300.0
2013-09-04 15:25:00,54.17,54.24,54.15,54.2,36200.0,54.17,54.24,54.15,54.2,36200.0
2013-09-04 15:30:00,54.21,54.22,54.13,54.15,40400.0,54.21,54.22,54.13,54.15,40400.0
2013-09-04 15:35:00,54.14,54.15,54.08,54.13,34000.0,54.14,54.15,54.08,54.13,34000.0
2013-09-04 15:40:00,54.13,54.16,54.08,54.14,19300.0,54.13,54.16,54.08,54.14,19300.0
2013-09-04 15:45:00,54.14,54.19,54.14,54.15,22600.0,54.14,54.19,54.14,54.15,22600.0
2013-09-04 15:50:00,54.15,54.19,54.12,54.15,43100.0,54.15,54.19,54.12,54.15,43100.0
2013-09-04 15:55:00,54.16,54.2,54.11,54.16,99000.0,54.16,54.2,54.11,54.16,99000.0
2013-09-05 09:30:00,54.03,54.41,54.01,54.38,27500.0,54.03,54.41,54.01,54.38,27500.0
2013-09-05 09:35:00,54.35,54.48,54.2,54.39,42000.0,54.35,54.48,54.2,54.39,42000.0
2013-09-05 09:40:00,54.35,54.45,54.32,54.41,20900.0,54.35,54.45,54.32,54.41,20900.0
2013-09-05 09:45:00,54.41,54.57,54.41,54.56,17700.0,54.41,54.57,54.41,54.56,17700.0
2013-09-05 09:50:00,54.56,54.69,54.56,54.6,16900.0,54.56,54.69,54.56,54.6,16900.0
2013-09-05 09:55:00,54.62,54.71,54.56,54.56,55900.0,54.62,54.71,54.56,54.56,55900.0
2013-09-05 10:00:00,54.54,54.54,54.38,54.4,31900.0,54.54,54.54,54.38,54.4,31900.0
2013-09-05 10:05:00,54.41,54.5,54.4,54.45,11500.0,54.41,54.5,54.4,54.45,11500.0
2013-09-05 10:10:00,54.45,54.46,54.35,54.46,23300.0,54.45,54.46,54.35,54.46,23300.0
2013-09-05 10:15:00,54.47,54.55,54.4,54.43,14100.0,54.47,54.55,54.4,54.43,14100.0
2013-09-05 10:20:00,54.42,54.45,54.29,54.33,19300.0,54.42,54.45,54.29,54.33,19300.0
2013-09-05 10:25:00,54.34,54.42,54.32,54.34,14900.0,54.34,54.42,54.32,54.34,14900.0
2013-09-05 10:30:00,54.35,54.46,54.28,54.33,11600.0,54.35,54.46,54.28,54.33,11600.0
2013-09-05 10:35:00,54.31,54.31,54.25,54.28,11100.0,54.31,54.31,54.25,54.28,11100.0
2013-09-05 10:40:00,54.28,54.3,54.24,54.28,10400.0,54.28,54.3,54.24,54.28,10400.0
2013-09-05 10:45:00,54.27,54.33,54.23,54.26,25200.0,54.27,54.33,54.23,54.26,25200.0
2013-09-05 10:50:00,54.25,54.39,54.25,54.39,12400.0,54.25,54.39,54.25,54.39,12400.0
2013-09-05 10:55:00,54.39,54.46,54.37,54.37,25100.0,54.39,54.46,54.37,54.37,25100.0
2013-09-05 11:00:00,54.37,54.39,54.32,54.39,9800.0,54.37,54.39,54.32,54.39,9800.0
2013-09-05 11:05:00,54.38,54.39,54.24,54.27,12700.0,54.38,54.39,54.24,54.27,12700.0
2013-09-05 11:10:00,54.28,54.3,54.25,54.26,6300.0,54.28,54.3,54.25,54.26,6300.0
2013-09-05 11:15:00,54.26,54.29,54.24,54.26,8900.0,54.26,54.29,54.24,54.26,8900.0
2013-09-05 11:20:00,54.26,54.3,54.21,54.23,9900.0,54.26,54.3,54.21,54.23,9900.0
2013-09-05 11:25:00,54.24,54.27,54.23,54.24,5200.0,54.24,54.27,54.23,54.24,5200.0
2013-09-05 11:30:00,54.24,54.29,54.23,54.26,10000.0,54.24,54.29,54.23,54.26,10000.0
2013-09-05 11:35:00,54.26,54.35,54.23,54.24,33600.0,54.26,54.35,54.23,54.24,33600.0
2013-09-05 11:40:00,54.25,54.28,54.19,54.21,8100.0,54.25,54.28,54.19,54.21,8100.0
2013-09-05 11:45:00,54.21,54.27,54.21,54.24,6500.0,54.21,54.27,54.21,54.24,6500.0
2013-09-05 11:50:00,54.24,54.25,54.15,54.18,6800.0,54.24,54.25,54.15,54.18,6800.0
2013-09-05 11:55:00,54.2,54.26,54.18,54.18,6500.0,54.2,54.26,54.18,54.18,6500.0
2013-09-05 12:00:00,54.19,54.19,54.11,54.12,8500.0,54.19,54.19,54.11,54.12,8500.0
2013-09-05 12:05:00,54.13,54.15,54.08,54.09,6500.0,54.13,54.15,54.08,54.09,6500.0
2013-09-05 12:10:00,54.1,54.24,54.08,54.24,15900.0,54.1,54.24,54.08,54.24,15900.0
2013-09-05 12:15:00,54.22,54.22,54.15,54.17,6500.0,54.22,54.22,54.15,54.17,6500.0
2013-09-05 12:20:00,54.17,54.23,54.15,54.16,12000.0,54.17,54.23,54.15,54.16,12000.0
2013-09-05 12:25:00,54.15,54.15,54.07,54.08,8000.0,54.15,54.15,54.07,54.08,8000.0
2013-09-05 12:30:00,54.08,54.12,54.08,54.12,5500.0,54.08,54.12,54.08,54.12,5500.0
2013-09-05 12:35:00,54.12,54.12,54.07,54.07,5800.0,54.12,54.12,54.07,54.07,5800.0
2013-09-05 12:40:00,54.05,54.08,54.05,54.08,4000.0,54.05,54.08,54.05,54.08,4000.0
2013-09-05 12:45:00,54.08,54.11,54.07,54.07,2700.0,54.08,54.11,54.07,54.07,2700.0
2013-09-05 12:50:00,54.06,54.06,54.01,54.02,7000.0,54.06,54.06,54.01,54.02,7000.0
2013-09-05 12:55:00,54.02,54.02,53.98,53.98,8000.0,54.02,54.02,53.98,53.98,8000.0
2013-09-05 13:00:00,53.98,54.0,53.98,54.0,5600.0,53.98,54.0,53.98,54.0,5600.0
2013-09-05 13:05:00,54.0,54.0,53.93,53.93,6300.0,54.0,54.0,53.93,53.93,6300.0
2013-09-05 13:10:00,53.94,53.97,53.93,53.96,3300.0,53.94,53.97,53.93,53.96,3300.0
2013-09-05 13:15:00,53.98,53.99,53.94,53.96,3900.0,53.98,53.99,53.94,53.96,3900.0
2013-09-05 13:20:00,53.97,54.0,53.94,53.99,7100.0,53.97,54.0,53.94,53.99,7100.0
2013-09-05 13:25:00,53.99,54.03,53.98,54.03,11400.0,53.99,54.03,53.98,54.03,11400.0
2013-09-05 13:30:00,54.04,54.09,54.04,54.09,9900.0,54.04,54.09,54.04,54.09,9900.0
2013-09-05 13:35:00,54.08,54.12,54.07,54.11,10600.0,54.08,54.12,54.07,54.11,10600.0
2013-09-05 13:40:00,54.09,54.13,54.05,54.13,8900.0,54.09,54.13,54.05,54.13,8900.0
2013-09-05 13:45:00,54.13,54.14,54.1,54.1,6700.0,54.13,54.14,54.1,54.1,6700.0
2013-09-05 13:50:00,54.1,54.11,54.05,54.07,8600.0,54.1,54.11,54.05,54.07,8600.0
2013-09-05 13:55:00,54.06,54.12,54.05,54.1,8500.0,54.06,54.12,54.05,54.1,8500.0
2013-09-05 14:00:00,54.08,54.08,54.04,54.06,9100.0,54.08,54.08,54.04,54.06,9100.0
2013-09-05 14:05:00,54.06,54.09,54.06,54.07,3000.0,54.06,54.09,54.06,54.07,3000.0
2013-09-05 14:10:00,54.07,54.08,54.06,54.07,2600.0,54.07,54.08,54.06,54.07,2600.0
2013-09-05 14:15:00,54.09,54.12,54.08,54.09,8400.0,54.09,54.12,54.08,54.09,8400.0
2013-09-05 14:20:00,54.1,54.1,54.03,54.04,7000.0,54.1,54.1,54.03,54.04,7000.0
2013-09-05 14:25:00,54.05,54.08,54.03,54.06,6300.0,54.05,54.08,54.03,54.06,6300.0
2013-09-05 14:30:00,54.07,54.11,54.07,54.08,3800.0,54.07,54.11,54.07,54.08,3800.0
2013-09-05 14:35:00,54.08,54.08,54.06,54.06,3200.0,54.08,54.08,54.06,54.06,3200.0
2013-09-05 14:40:00,54.06,54.07,54.02,54.02,5000.0,54.06,54.07,54.02,54.02,5000.0
2013-09-05 14:45:00,54.03,54.06,54.01,54.06,12900.0,54.03,54.06,54.01,54.06,12900.0
2013-09-05 14:50:00,54.07,54.08,54.03,54.08,9300.0,54.07,54.08,54.03,54.08,9300.0
2013-09-05 14:55:00,54.08,54.09,54.06,54.06,4000.0,54.08,54.09,54.06,54.06,4000.0
2013-09-05 15:00:00,54.06,54.07,54.05,54.05,5800.0,54.06,54.07,54.05,54.05,5800.0
2013-09-05 15:05:00,54.06,54.06,53.98,53.99,8600.0,54.06,54.06,53.98,53.99,8600.0
2013-09-05 15:10:00,54.0,54.01,53.94,53.94,10500.0,54.0,54.01,53.94,53.94,10500.0
2013-09-05 15:15:00,53.95,53.98,53.92,53.98,8800.0,53.95,53.98,53.92,53.98,8800.0
2013-09-05 15:20:00,53.98,53.98,53.9,53.92,8200.0,53.98,53.98,53.9,53.92,8200.0
2013-09-05 15:25:00,53.94,54.0,53.94,54.0,17000.0,53.94,54.0,53.94,54.0,17000.0
2013-09-05 15:30:00,54.01,54.07,54.0,54.07,26100.0,54.01,54.07,54.0,54.07,26100.0
2013-09-05 15:35:00,54.06,54.11,54.04,54.08,94000.0,54.06,54.11,54.04,54.08,94000.0
2013-09-05 15:40:00,54.08,54.11,54.06,54.06,10200.0,54.08,54.11,54.06,54.06,10200.0
2013-09-05 15:45:00,54.06,54.06,54.03,54.05,26100.0,54.06,54.06,54.03,54.05,26100.0
2013-09-05 15:50:00,54.05,54.05,53.97,53.97,44400.0,54.05,54.05,53.97,53.97,44400.0
2013-09-05 15:55:00,53.98,54.04,53.94,53.97,140700.0,53.98,54.04,53.94,53.97,140700.0
2013-09-06 09:30:00,53.94,54.15,53.9,53.99,22400.0,53.94,54.15,53.9,53.99,22400.0
2013-09-06 09:35:00,54.03,54.03,53.91,53.93,4500.0,54.03,54.03,53.91,53.93,4500.0
2013-09-06 09:40:00,53.89,53.89,53.4,53.41,5300.0,53.89,53.89,53.4,53.41,5300.0
2013-09-06 09:45:00,53.44,53.45,53.12,53.4,15600.0,53.44,53.45,53.12,53.4,15600.0
2013-09-06 09:50:00,53.45,53.45,53.14,53.2,9200.0,53.45,53.45,53.14,53.2,9200.0
2013-09-06 09:55:00,53.27,53.27,53.1,53.17,13800.0,53.27,53.27,53.1,53.17,13800.0
2013-09-06 10:00:00,53.1,53.22,52.96,53.03,19400.0,53.1,53.22,52.96,53.03,19400.0
2013-09-06 10:05:00,53.01,53.23,53.01,53.23,6700.0,53.01,53.23,53.01,53.23,6700.0
2013-09-06 10:10:00,53.25,53.31,53.22,53.24,8600.0,53.25,53.31,53.22,53.24,8600.0
2013-09-06 10:15:00,53.27,53.46,53.27,53.42,7600.0,53.27,53.46,53.27,53.42,7600.0
2013-09-06 10:20:00,53.39,53.45,53.36,53.42,10600.0,53.39,53.45,53.36,53.42,10600.0
2013-09-06 10:25:00,53.42,53.56,53.42,53.52,7200.0,53.42,53.56,53.42,53.52,7200.0
2013-09-06 10:30:00,53.52,53.59,53.48,53.49,5000.0,53.52,53.59,53.48,53.49,5000.0
2013-09-06 10:35:00,53.5,53.51,53.45,53.45,2300.0,53.5,53.51,53.45,53.45,2300.0
2013-09-06 10:40:00,53.44,53.58,53.43,53.58,16900.0,53.44,53.58,53.43,53.58,16900.0
2013-09-06 10:45:00,53.63,53.69,53.53,53.56,19700.0,53.63,53.69,53.53,53.56,19700.0
2013-09-06 10:50:00,53.56,53.63,53.47,53.49,12300.0,53.56,53.63,53.47,53.49,12300.0
2013-09-06 10:55:00,53.49,53.57,53.47,53.51,10700.0,53.49,53.57,53.47,53.51,10700.0
2013-09-06 11:00:00,53.51,53.66,53.51,53.62,19200.0,53.51,53.66,53.51,53.62,19200.0
2013-09-06 11:05:00,53.63,53.67,53.61,53.63,6200.0,53.63,53.67,53.61,53.63,6200.0
2013-09-06 11:10:00,53.65,53.72,53.63,53.63,13800.0,53.65,53.72,53.63,53.63,13800.0
2013-09-06 11:15:00,53.65,53.67,53.56,53.57,4400.0,53.65,53.67,53.56,53.57,4400.0
2013-09-06 11:20:00,53.58,53.65,53.58,53.58,5400.0,53.58,53.65,53.58,53.58,5400.0
2013-09-06 11:25:00,53.57,53.6,53.56,53.58,5600.0,53.57,53.6,53.56,53.58,5600.0
2013-09-06 11:30:00,53.61,53.7,53.57,53.7,4300.0,53.61,53.7,53.57,53.7,4300.0
2013-09-06 11:35:00,53.7,53.75,53.69,53.71,6800.0,53.7,53.75,53.69,53.71,6800.0
2013-09-06 11:40:00,53.71,53.73,53.65,53.67,6200.0,53.71,53.73,53.65,53.67,6200.0
2013-09-06 11:45:00,53.67,53.67,53.64,53.67,4800.0,53.67,53.67,53.64,53.67,4800.0
2013-09-06 11:50:00,53.67,53.69,53.63,53.66,6400.0,53.67,53.69,53.63,53.66,6400.0
2013-09-06 11:55:00,53.68,53.74,53.65,53.73,4000.0,53.68,53.74,53.65,53.73,4000.0
2013-09-06 12:00:00,53.72,53.79,53.69,53.77,8800.0,53.72,53.79,53.69,53.77,8800.0
2013-09-06 12:05:00,53.77,53.78,53.71,53.72,7500.0,53.77,53.78,53.71,53.72,7500.0
2013-09-06 12:10:00,53.73,53.77,53.71,53.76,5500.0,53.73,53.77,53.71,53.76,5500.0
2013-09-06 12:15:00,53.75,53.82,53.74,53.82,5900.0,53.75,53.82,53.74,53.82,5900.0
2013-09-06 12:20:00,53.8,53.82,53.79,53.82,7700.0,53.8,53.82,53.79,53.82,7700.0
2013-09-06 12:25:00,53.82,53.9,53.81,53.9,4700.0,53.82,53.9,53.81,53.9,4700.0
2013-09-06 12:30:00,53.9,53.94,53.88,53.94,14200.0,53.9,53.94,53.88,53.94,14200.0
2013-09-06 12:35:00,53.93,53.95,53.83,53.84,12900.0,53.93,53.95,53.83,53.84,12900.0
2013-09-06 12:40:00,53.84,53.91,53.84,53.9,12200.0,53.84,53.91,53.84,53.9,12200.0
2013-09-06 12:45:00,53.91,53.91,53.85,53.87,13900.0,53.91,53.91,53.85,53.87,13900.0
2013-09-06 12:50:00,53.88,53.94,53.88,53.94,9900.0,53.88,53.94,53.88,53.94,9900.0
2013-09-06 12:55:00,53.94,54.04,53.92,54.03,18100.0,53.94,54.04,53.92,54.03,18100.0
2013-09-06 13:00:00,54.05,54.05,54.0,54.04,14900.0,54.05,54.05,54.0,54.04,14900.0
2013-09-06 13:05:00,54.05,54.09,54.03,54.03,11200.0,54.05,54.09,54.03,54.03,11200.0
2013-09-06 13:10:00,54.04,54.04,53.92,53.92,9300.0,54.04,54.04,53.92,53.92,9300.0
2013-09-06 13:15:00,53.93,53.98,53.9,53.98,14200.0,53.93,53.98,53.9,53.98,14200.0
2013-09-06 13:20:00,53.98,53.98,53.89,53.9,8400.0,53.98,53.98,53.89,53.9,8400.0
2013-09-06 13:25:00,53.9,54.0,53.9,53.96,8900.0,53.9,54.0,53.9,53.96,8900.0
2013-09-06 13:30:00,53.96,53.99,53.93,53.99,5600.0,53.96,53.99,53.93,53.99,5600.0
2013-09-06 13:35:00,53.98,53.99,53.93,53.93,13600.0,53.98,53.99,53.93,53.93,13600.0
2013-09-06 13:40:00,53.93,53.95,53.92,53.92,17300.0,53.93,53.95,53.92,53.92,17300.0
2013-09-06 13:45:00,53.92,53.98,53.91,53.98,11400.0,53.92,53.98,53.91,53.98,11400.0
2013-09-06 13:50:00,53.98,54.11,53.97,54.08,22100.0,53.98,54.11,53.97,54.08,22100.0
2013-09-06 13:55:00,54.06,54.07,54.04,54.05,3300.0,54.06,54.07,54.04,54.05,3300.0
2013-09-06 14:00:00,54.06,54.14,54.06,54.08,9200.0,54.06,54.14,54.06,54.08,9200.0
2013-09-06 14:05:00,54.07,54.1,54.05,54.06,7800.0,54.07,54.1,54.05,54.06,7800.0
2013-09-06 14:10:00,54.05,54.05,54.01,54.01,4800.0,54.05,54.05,54.01,54.01,4800.0
2013-09-06 14:15:00,54.03,54.06,53.94,53.94,8200.0,54.03,54.06,53.94,53.94,8200.0
2013-09-06 14:20:00,53.95,53.97,53.94,53.95,4100.0,53.95,53.97,53.94,53.95,4100.0
2013-09-06 14:25:00,53.95,53.97,53.9,53.93,8300.0,53.95,53.97,53.9,53.93,8300.0
2013-09-06 14:30:00,53.94,53.94,53.9,53.9,5300.0,53.94,53.94,53.9,53.9,5300.0
2013-09-06 14:35:00,53.91,53.95,53.9,53.92,4000.0,53.91,53.95,53.9,53.92,4000.0
2013-09-06 14:40:00,53.92,53.92,53.84,53.86,5500.0,53.92,53.92,53.84,53.86,5500.0
2013-09-06 14:45:00,53.86,53.86,53.82,53.85,5500.0,53.86,53.86,53.82,53.85,5500.0
2013-09-06 14:50:00,53.85,53.9,53.84,53.84,7200.0,53.85,53.9,53.84,53.84,7200.0
2013-09-06 14:55:00,53.83,53.84,53.79,53.83,7800.0,53.83,53.84,53.79,53.83,7800.0
2013-09-06 15:00:00,53.83,53.84,53.76,53.76,15000.0,53.83,53.84,53.76,53.76,15000.0
2013-09-06 15:05:00,53.76,53.76,53.68,53.75,35000.0,53.76,53.76,53.68,53.75,35000.0
2013-09-06 15:10:00,53.75,53.75,53.66,53.71,11400.0,53.75,53.75,53.66,53.71,11400.0
2013-09-06 15:15:00,53.69,53.71,53.65,53.67,11100.0,53.69,53.71,53.65,53.67,11100.0
2013-09-06 15:20:00,53.68,53.69,53.63,53.63,11100.0,53.68,53.69,53.63,53.63,11100.0
2013-09-06 15:25:00,53.62,53.66,53.62,53.63,10800.0,53.62,53.66,53.62,53.63,10800.0
2013-09-06 15:30:00,53.63,53.64,53.54,53.54,24500.0,53.63,53.64,53.54,53.54,24500.0
2013-09-06 15:35:00,53.54,53.54,53.5,53.52,14300.0,53.54,53.54,53.5,53.52,14300.0
2013-09-06 15:40:00,53.53,53.57,53.5,53.51,15000.0,53.53,53.57,53.5,53.51,15000.0
2013-09-06 15:45:00,53.5,53.52,53.41,53.41,18200.0,53.5,53.52,53.41,53.41,18200.0
2013-09-06 15:50:00,53.42,53.48,53.42,53.48,11600.0,53.42,53.48,53.42,53.48,11600.0
2013-09-06 15:55:00,53.48,53.48,53.41,53.44,48500.0,53.48,53.48,53.41,53.44,48500.0
2013-09-09 09:30:00,53.45,53.73,53.45,53.49,13700.0,53.45,53.73,53.45,53.49,13700.0
2013-09-09 09:35:00,53.47,53.6,53.45,53.5,26900.0,53.47,53.6,53.45,53.5,26900.0
2013-09-09 09:40:00,53.49,53.61,53.49,53.49,3900.0,53.49,53.61,53.49,53.49,3900.0
2013-09-09 09:45:00,53.51,53.54,53.38,53.38,4400.0,53.51,53.54,53.38,53.38,4400.0
2013-09-09 09:50:00,53.36,53.53,53.36,53.53,4500.0,53.36,53.53,53.36,53.53,4500.0
2013-09-09 09:55:00,53.5,53.55,53.48,53.49,4900.0,53.5,53.55,53.48,53.49,4900.0
2013-09-09 10:00:00,53.51,53.59,53.49,53.57,4400.0,53.51,53.59,53.49,53.57,4400.0
2013-09-09 10:05:00,53.54,53.55,53.46,53.5,6400.0,53.54,53.55,53.46,53.5,6400.0
2013-09-09 10:10:00,53.45,53.45,53.38,53.4,7100.0,53.45,53.45,53.38,53.4,7100.0
2013-09-09 10:15:00,53.41,53.47,53.38,53.39,3200.0,53.41,53.47,53.38,53.39,3200.0
2013-09-09 10:20:00,53.38,53.39,53.29,53.29,5200.0,53.38,53.39,53.29,53.29,5200.0
2013-09-09 10:25:00,53.3,53.33,53.28,53.3,6700.0,53.3,53.33,53.28,53.3,6700.0
2013-09-09 10:30:00,53.29,53.37,53.28,53.37,7400.0,53.29,53.37,53.28,53.37,7400.0
2013-09-09 10:35:00,53.39,53.39,53.33,53.34,10600.0,53.39,53.39,53.33,53.34,10600.0
2013-09-09 10:40:00,53.33,53.49,53.33,53.49,4900.0,53.33,53.49,53.33,53.49,4900.0
2013-09-09 10:45:00,53.48,53.55,53.47,53.54,12000.0,53.48,53.55,53.47,53.54,12000.0
2013-09-09 10:50:00,53.55,53.64,53.54,53.59,15800.0,53.55,53.64,53.54,53.59,15800.0
2013-09-09 10:55:00,53.59,53.72,53.57,53.72,7800.0,53.59,53.72,53.57,53.72,7800.0
2013-09-09 11:00:00,53.73,53.73,53.59,53.64,9400.0,53.73,53.73,53.59,53.64,9400.0
2013-09-09 11:05:00,53.64,53.65,53.58,53.6,13400.0,53.64,53.65,53.58,53.6,13400.0
2013-09-09 11:10:00,53.6,53.64,53.57,53.58,2900.0,53.6,53.64,53.57,53.58,2900.0
2013-09-09 11:15:00,53.57,53.58,53.41,53.46,21600.0,53.57,53.58,53.41,53.46,21600.0
2013-09-09 11:20:00,53.47,53.47,53.35,53.35,7900.0,53.47,53.47,53.35,53.35,7900.0
2013-09-09 11:25:00,53.35,53.4,53.34,53.35,9800.0,53.35,53.4,53.34,53.35,9800.0
2013-09-09 11:30:00,53.34,53.4,53.33,53.35,11200.0,53.34,53.4,53.33,53.35,11200.0
2013-09-09 11:35:00,53.35,53.4,53.33,53.37,6000.0,53.35,53.4,53.33,53.37,6000.0
2013-09-09 11:40:00,53.38,53.44,53.35,53.37,15100.0,53.38,53.44,53.35,53.37,15100.0
2013-09-09 11:45:00,53.36,53.37,53.33,53.34,7700.0,53.36,53.37,53.33,53.34,7700.0
2013-09-09 11:50:00,53.35,53.37,53.31,53.32,9400.0,53.35,53.37,53.31,53.32,9400.0
2013-09-09 11:55:00,53.31,53.34,53.28,53.34,10200.0,53.31,53.34,53.28,53.34,10200.0
2013-09-09 12:00:00,53.34,53.35,53.32,53.33,3900.0,53.34,53.35,53.32,53.33,3900.0
2013-09-09 12:05:00,53.33,53.35,53.32,53.34,6200.0,53.33,53.35,53.32,53.34,6200.0
2013-09-09 12:10:00,53.32,53.4,53.32,53.36,13000.0,53.32,53.4,53.32,53.36,13000.0
2013-09-09 12:15:00,53.35,53.36,53.32,53.36,19900.0,53.35,53.36,53.32,53.36,19900.0
2013-09-09 12:20:00,53.37,53.39,53.33,53.36,13500.0,53.37,53.39,53.33,53.36,13500.0
2013-09-09 12:25:00,53.35,53.39,53.33,53.39,13400.0,53.35,53.39,53.33,53.39,13400.0
2013-09-09 12:30:00,53.38,53.41,53.38,53.38,12500.0,53.38,53.41,53.38,53.38,12500.0
2013-09-09 12:35:00,53.38,53.46,53.38,53.46,8600.0,53.38,53.46,53.38,53.46,8600.0
2013-09-09 12:40:00,53.47,53.49,53.46,53.48,11600.0,53.47,53.49,53.46,53.48,11600.0
2013-09-09 12:45:00,53.48,53.49,53.47,53.47,5900.0,53.48,53.49,53.47,53.47,5900.0
2013-09-09 12:50:00,53.47,53.48,53.43,53.43,9600.0,53.47,53.48,53.43,53.43,9600.0
2013-09-09 12:55:00,53.43,53.47,53.43,53.47,10100.0,53.43,53.47,53.43,53.47,10100.0
2013-09-09 13:00:00,53.46,53.49,53.46,53.49,6000.0,53.46,53.49,53.46,53.49,6000.0
2013-09-09 13:05:00,53.5,53.5,53.47,53.48,14000.0,53.5,53.5,53.47,53.48,14000.0
2013-09-09 13:10:00,53.48,53.49,53.47,53.48,12300.0,53.48,53.49,53.47,53.48,12300.0
2013-09-09 13:15:00,53.5,53.53,53.5,53.51,7200.0,53.5,53.53,53.5,53.51,7200.0
2013-09-09 13:20:00,53.51,53.52,53.5,53.5,9600.0,53.51,53.52,53.5,53.5,9600.0
2013-09-09 13:25:00,53.5,53.5,53.37,53.37,13600.0,53.5,53.5,53.37,53.37,13600.0
2013-09-09 13:30:00,53.38,53.44,53.38,53.41,9200.0,53.38,53.44,53.38,53.41,9200.0
2013-09-09 13:35:00,53.39,53.41,53.36,53.36,8500.0,53.39,53.41,53.36,53.36,8500.0
2013-09-09 13:40:00,53.36,53.41,53.33,53.4,15100.0,53.36,53.41,53.33,53.4,15100.0
2013-09-09 13:45:00,53.4,53.46,53.4,53.43,11300.0,53.4,53.46,53.4,53.43,11300.0
2013-09-09 13:50:00,53.44,53.44,53.36,53.37,12200.0,53.44,53.44,53.36,53.37,12200.0
2013-09-09 13:55:00,53.38,53.41,53.33,53.41,8900.0,53.38,53.41,53.33,53.41,8900.0
2013-09-09 14:00:00,53.41,53.48,53.39,53.43,15600.0,53.41,53.48,53.39,53.43,15600.0
2013-09-09 14:05:00,53.44,53.44,53.39,53.39,10400.0,53.44,53.44,53.39,53.39,10400.0
2013-09-09 14:10:00,53.4,53.4,53.34,53.34,11400.0,53.4,53.4,53.34,53.34,11400.0
2013-09-09 14:15:00,53.35,53.51,53.35,53.51,20200.0,53.35,53.51,53.35,53.51,20200.0
2013-09-09 14:20:00,53.51,53.51,53.47,53.51,10300.0,53.51,53.51,53.47,53.51,10300.0
2013-09-09 14:25:00,53.5,53.51,53.44,53.44,9100.0,53.5,53.51,53.44,53.44,9100.0
2013-09-09 14:30:00,53.43,53.5,53.4,53.46,52800.0,53.43,53.5,53.4,53.46,52800.0
2013-09-09 14:35:00,53.48,53.5,53.39,53.44,35200.0,53.48,53.5,53.39,53.44,35200.0
2013-09-09 14:40:00,53.44,53.45,53.41,53.43,17700.0,53.44,53.45,53.41,53.43,17700.0
2013-09-09 14:45:00,53.44,53.47,53.41,53.45,21500.0,53.44,53.47,53.41,53.45,21500.0
2013-09-09 14:50:00,53.45,53.57,53.45,53.57,31900.0,53.45,53.57,53.45,53.57,31900.0
2013-09-09 14:55:00,53.57,53.59,53.56,53.56,11700.0,53.57,53.59,53.56,53.56,11700.0
2013-09-09 15:00:00,53.55,53.61,53.54,53.59,29800.0,53.55,53.61,53.54,53.59,29800.0
2013-09-09 15:05:00,53.59,53.61,53.54,53.57,20700.0,53.59,53.61,53.54,53.57,20700.0
2013-09-09 15:10:00,53.58,53.59,53.54,53.54,16600.0,53.58,53.59,53.54,53.54,16600.0
2013-09-09 15:15:00,53.53,53.59,53.51,53.52,16800.0,53.53,53.59,53.51,53.52,16800.0
2013-09-09 15:20:00,53.51,53.52,53.47,53.47,23700.0,53.51,53.52,53.47,53.47,23700.0
2013-09-09 15:25:00,53.46,53.48,53.42,53.47,17000.0,53.46,53.48,53.42,53.47,17000.0
2013-09-09 15:30:00,53.47,53.53,53.47,53.51,22900.0,53.47,53.53,53.47,53.51,22900.0
2013-09-09 15:35:00,53.49,53.51,53.46,53.47,26500.0,53.49,53.51,53.46,53.47,26500.0
2013-09-09 15:40:00,53.46,53.51,53.46,53.51,25200.0,53.46,53.51,53.46,53.51,25200.0
2013-09-09 15:45:00,53.5,53.51,53.48,53.51,30400.0,53.5,53.51,53.48,53.51,30400.0
2013-09-09 15:50:00,53.52,53.63,53.5,53.62,63500.0,53.52,53.63,53.5,53.62,63500.0
2013-09-09 15:55:00,53.63,53.76,53.62,53.68,172900.0,53.63,53.76,53.62,53.68,172900.0
2013-09-10 09:30:00,53.91,53.97,53.7,53.8,9200.0,53.91,53.97,53.7,53.8,9200.0
2013-09-10 09:35:00,53.79,53.8,53.6,53.62,6900.0,53.79,53.8,53.6,53.62,6900.0
2013-09-10 09:40:00,53.65,53.74,53.62,53.62,13700.0,53.65,53.74,53.62,53.62,13700.0
2013-09-10 09:45:00,53.59,53.67,53.55,53.56,13100.0,53.59,53.67,53.55,53.56,13100.0
2013-09-10 09:50:00,53.55,53.64,53.54,53.54,9000.0,53.55,53.64,53.54,53.54,9000.0
2013-09-10 09:55:00,53.57,53.61,53.52,53.52,13800.0,53.57,53.61,53.52,53.52,13800.0
2013-09-10 10:00:00,53.54,53.55,53.48,53.48,21000.0,53.54,53.55,53.48,53.48,21000.0
2013-09-10 10:05:00,53.47,53.51,53.45,53.48,7400.0,53.47,53.51,53.45,53.48,7400.0
2013-09-10 10:10:00,53.48,53.54,53.48,53.51,9000.0,53.48,53.54,53.48,53.51,9000.0
2013-09-10 10:15:00,53.54,53.56,53.4,53.45,13700.0,53.54,53.56,53.4,53.45,13700.0
2013-09-10 10:20:00,53.45,53.56,53.44,53.5,17200.0,53.45,53.56,53.44,53.5,17200.0
2013-09-10 10:25:00,53.51,53.59,53.5,53.52,11300.0,53.51,53.59,53.5,53.52,11300.0
2013-09-10 10:30:00,53.55,53.56,53.39,53.39,24700.0,53.55,53.56,53.39,53.39,24700.0
2013-09-10 10:35:00,53.4,53.48,53.39,53.46,13800.0,53.4,53.48,53.39,53.46,13800.0
2013-09-10 10:40:00,53.48,53.53,53.44,53.5,16800.0,53.48,53.53,53.44,53.5,16800.0
2013-09-10 10:45:00,53.51,53.51,53.42,53.48,15500.0,53.51,53.51,53.42,53.48,15500.0
2013-09-10 10:50:00,53.5,53.5,53.45,53.47,12400.0,53.5,53.5,53.45,53.47,12400.0
2013-09-10 10:55:00,53.48,53.51,53.47,53.49,2700.0,53.48,53.51,53.47,53.49,2700.0
2013-09-10 11:00:00,53.5,53.53,53.44,53.51,11400.0,53.5,53.53,53.44,53.51,11400.0
2013-09-10 11:05:00,53.5,53.54,53.49,53.53,10300.0,53.5,53.54,53.49,53.53,10300.0
2013-09-10 11:10:00,53.53,53.56,53.48,53.52,12000.0,53.53,53.56,53.48,53.52,12000.0
2013-09-10 11:15:00,53.53,53.57,53.52,53.54,4000.0,53.53,53.57,53.52,53.54,4000.0
2013-09-10 11:20:00,53.54,53.59,53.52,53.58,16200.0,53.54,53.59,53.52,53.58,16200.0
2013-09-10 11:25:00,53.58,53.6,53.57,53.57,4200.0,53.58,53.6,53.57,53.57,4200.0
2013-09-10 11:30:00,53.57,53.57,53.49,53.49,5300.0,53.57,53.57,53.49,53.49,5300.0
2013-09-10 11:35:00,53.49,53.53,53.48,53.48,2600.0,53.49,53.53,53.48,53.48,2600.0
2013-09-10 11:40:00,53.51,53.51,53.43,53.43,5200.0,53.51,53.51,53.43,53.43,5200.0
2013-09-10 11:45:00,53.44,53.45,53.4,53.44,4900.0,53.44,53.45,53.4,53.44,4900.0
2013-09-10 11:50:00,53.44,53.51,53.44,53.5,4100.0,53.44,53.51,53.44,53.5,4100.0
2013-09-10 11:55:00,53.53,53.55,53.48,53.53,8700.0,53.53,53.55,53.48,53.53,8700.0
2013-09-10 12:00:00,53.52,53.52,53.44,53.48,7500.0,53.52,53.52,53.44,53.48,7500.0
2013-09-10 12:05:00,53.48,53.56,53.48,53.51,15700.0,53.48,53.56,53.48,53.51,15700.0
2013-09-10 12:10:00,53.51,53.52,53.46,53.52,5200.0,53.51,53.52,53.46,53.52,5200.0
2013-09-10 12:15:00,53.52,53.52,53.46,53.48,7400.0,53.52,53.52,53.46,53.48,7400.0
2013-09-10 12:20:00,53.48,53.49,53.42,53.42,16500.0,53.48,53.49,53.42,53.42,16500.0
2013-09-10 12:25:00,53.41,53.44,53.39,53.42,9300.0,53.41,53.44,53.39,53.42,9300.0
2013-09-10 12:30:00,53.43,53.45,53.42,53.45,2400.0,53.43,53.45,53.42,53.45,2400.0
2013-09-10 12:35:00,53.46,53.48,53.43,53.43,11400.0,53.46,53.48,53.43,53.43,11400.0
2013-09-10 12:40:00,53.44,53.48,53.41,53.48,9500.0,53.44,53.48,53.41,53.48,9500.0
2013-09-10 12:45:00,53.47,53.48,53.43,53.43,5800.0,53.47,53.48,53.43,53.43,5800.0
2013-09-10 12:50:00,53.42,53.5,53.39,53.47,21400.0,53.42,53.5,53.39,53.47,21400.0
2013-09-10 12:55:00,53.49,53.5,53.45,53.45,11800.0,53.49,53.5,53.45,53.45,11800.0
2013-09-10 13:00:00,53.45,53.45,53.4,53.42,12000.0,53.45,53.45,53.4,53.42,12000.0
2013-09-10 13:05:00,53.41,53.49,53.41,53.49,50000.0,53.41,53.49,53.41,53.49,50000.0
2013-09-10 13:10:00,53.49,53.53,53.49,53.51,4700.0,53.49,53.53,53.49,53.51,4700.0
2013-09-10 13:15:00,53.51,53.61,53.5,53.6,10400.0,53.51,53.61,53.5,53.6,10400.0
2013-09-10 13:20:00,53.6,53.71,53.6,53.65,17500.0,53.6,53.71,53.6,53.65,17500.0
2013-09-10 13:25:00,53.66,53.67,53.64,53.66,11800.0,53.66,53.67,53.64,53.66,11800.0
2013-09-10 13:30:00,53.66,53.71,53.66,53.7,6400.0,53.66,53.71,53.66,53.7,6400.0
2013-09-10 13:35:00,53.7,53.7,53.65,53.65,21200.0,53.7,53.7,53.65,53.65,21200.0
2013-09-10 13:40:00,53.65,53.68,53.65,53.66,3800.0,53.65,53.68,53.65,53.66,3800.0
2013-09-10 13:45:00,53.68,53.69,53.63,53.63,39700.0,53.68,53.69,53.63,53.63,39700.0
2013-09-10 13:50:00,53.65,53.8,53.65,53.8,7100.0,53.65,53.8,53.65,53.8,7100.0
2013-09-10 13:55:00,53.79,53.8,53.77,53.77,8400.0,53.79,53.8,53.77,53.77,8400.0
2013-09-10 14:00:00,53.78,53.79,53.77,53.77,5200.0,53.78,53.79,53.77,53.77,5200.0
2013-09-10 14:05:00,53.79,53.83,53.78,53.8,8800.0,53.79,53.83,53.78,53.8,8800.0
2013-09-10 14:10:00,53.8,53.93,53.8,53.93,7700.0,53.8,53.93,53.8,53.93,7700.0
2013-09-10 14:15:00,53.93,53.97,53.92,53.95,4400.0,53.93,53.97,53.92,53.95,4400.0
2013-09-10 14:20:00,53.97,54.0,53.95,53.98,7500.0,53.97,54.0,53.95,53.98,7500.0
2013-09-10 14:25:00,53.98,53.98,53.95,53.97,4400.0,53.98,53.98,53.95,53.97,4400.0
2013-09-10 14:30:00,53.99,54.01,53.98,53.99,10200.0,53.99,54.01,53.98,53.99,10200.0
2013-09-10 14:35:00,54.02,54.07,54.02,54.07,3700.0,54.02,54.07,54.02,54.07,3700.0
2013-09-10 14:40:00,54.06,54.07,54.03,54.04,6900.0,54.06,54.07,54.03,54.04,6900.0
2013-09-10 14:45:00,54.04,54.08,54.04,54.07,7300.0,54.04,54.08,54.04,54.07,7300.0
2013-09-10 14:50:00,54.08,54.08,54.03,54.04,6200.0,54.08,54.08,54.03,54.04,6200.0
2013-09-10 14:55:00,54.05,54.09,54.05,54.09,8300.0,54.05,54.09,54.05,54.09,8300.0
2013-09-10 15:00:00,54.07,54.07,54.06,54.06,5200.0,54.07,54.07,54.06,54.06,5200.0
2013-09-10 15:05:00,54.06,54.09,54.01,54.01,7600.0,54.06,54.09,54.01,54.01,7600.0
2013-09-10 15:10:00,54.01,54.04,54.01,54.04,8900.0,54.01,54.04,54.01,54.04,8900.0
2013-09-10 15:15:00,54.03,54.11,54.03,54.11,16400.0,54.03,54.11,54.03,54.11,16400.0
2013-09-10 15:20:00,54.11,54.16,54.1,54.16,10500.0,54.11,54.16,54.1,54.16,10500.0
2013-09-10 15:25:00,54.15,54.2,54.15,54.18,19300.0,54.15,54.2,54.15,54.18,19300.0
2013-09-10 15:30:00,54.18,54.21,54.16,54.16,27000.0,54.18,54.21,54.16,54.16,27000.0
2013-09-10 15:35:00,54.16,54.23,54.15,54.23,21700.0,54.16,54.23,54.15,54.23,21700.0
2013-09-10 15:40:00,54.24,54.26,54.23,54.24,31600.0,54.24,54.26,54.23,54.24,31600.0
2013-09-10 15:45:00,54.24,54.31,54.2,54.29,33500.0,54.24,54.31,54.2,54.29,33500.0
2013-09-10 15:50:00,54.3,54.32,54.27,54.29,47100.0,54.3,54.32,54.27,54.29,47100.0
2013-09-10 15:55:00,54.29,54.37,54.28,54.36,84200.0,54.29,54.37,54.28,54.36,84200.0
2013-09-11 09:30:00,54.42,54.78,54.32,54.56,43100.0,54.42,54.78,54.32,54.56,43100.0
2013-09-11 09:35:00,54.6,54.75,54.58,54.6,42700.0,54.6,54.75,54.58,54.6,42700.0
2013-09-11 09:40:00,54.63,54.66,54.49,54.49,33400.0,54.63,54.66,54.49,54.49,33400.0
2013-09-11 09:45:00,54.5,54.5,54.44,54.48,10300.0,54.5,54.5,54.44,54.48,10300.0
2013-09-11 09:50:00,54.47,54.61,54.47,54.5,30000.0,54.47,54.61,54.47,54.5,30000.0
2013-09-11 09:55:00,54.5,54.5,54.39,54.45,4800.0,54.5,54.5,54.39,54.45,4800.0
2013-09-11 10:00:00,54.46,54.5,54.42,54.48,11800.0,54.46,54.5,54.42,54.48,11800.0
2013-09-11 10:05:00,54.49,54.5,54.38,54.39,16300.0,54.49,54.5,54.38,54.39,16300.0
2013-09-11 10:10:00,54.4,54.5,54.4,54.44,13500.0,54.4,54.5,54.4,54.44,13500.0
2013-09-11 10:15:00,54.44,54.45,54.4,54.4,4600.0,54.44,54.45,54.4,54.4,4600.0
2013-09-11 10:20:00,54.39,54.39,54.3,54.35,12100.0,54.39,54.39,54.3,54.35,12100.0
2013-09-11 10:25:00,54.36,54.45,54.36,54.42,5600.0,54.36,54.45,54.36,54.42,5600.0
2013-09-11 10:30:00,54.4,54.5,54.38,54.5,17000.0,54.4,54.5,54.38,54.5,17000.0
2013-09-11 10:35:00,54.5,54.5,54.45,54.5,13400.0,54.5,54.5,54.45,54.5,13400.0
2013-09-11 10:40:00,54.5,54.5,54.43,54.44,11000.0,54.5,54.5,54.43,54.44,11000.0
2013-09-11 10:45:00,54.45,54.45,54.4,54.44,3700.0,54.45,54.45,54.4,54.44,3700.0
2013-09-11 10:50:00,54.45,54.6,54.44,54.6,34800.0,54.45,54.6,54.44,54.6,34800.0
2013-09-11 10:55:00,54.61,54.62,54.57,54.61,7600.0,54.61,54.62,54.57,54.61,7600.0
2013-09-11 11:00:00,54.59,54.61,54.58,54.58,8000.0,54.59,54.61,54.58,54.58,8000.0
2013-09-11 11:05:00,54.57,54.64,54.51,54.64,13800.0,54.57,54.64,54.51,54.64,13800.0
2013-09-11 11:10:00,54.65,54.69,54.65,54.68,4300.0,54.65,54.69,54.65,54.68,4300.0
2013-09-11 11:15:00,54.67,54.73,54.67,54.7,8500.0,54.67,54.73,54.67,54.7,8500.0
2013-09-11 11:20:00,54.69,54.78,54.67,54.77,9300.0,54.69,54.78,54.67,54.77,9300.0
2013-09-11 11:25:00,54.77,54.78,54.75,54.75,9100.0,54.77,54.78,54.75,54.75,9100.0
2013-09-11 11:30:00,54.76,54.85,54.75,54.8,36700.0,54.76,54.85,54.75,54.8,36700.0
2013-09-11 11:35:00,54.82,54.82,54.73,54.73,50800.0,54.82,54.82,54.73,54.73,50800.0
2013-09-11 11:40:00,54.73,54.8,54.73,54.8,9000.0,54.73,54.8,54.73,54.8,9000.0
2013-09-11 11:45:00,54.8,54.8,54.77,54.78,2900.0,54.8,54.8,54.77,54.78,2900.0
2013-09-11 11:50:00,54.78,54.8,54.74,54.75,9200.0,54.78,54.8,54.74,54.75,9200.0
2013-09-11 11:55:00,54.73,54.76,54.73,54.75,37000.0,54.73,54.76,54.73,54.75,37000.0
2013-09-11 12:00:00,54.75,54.76,54.72,54.73,11600.0,54.75,54.76,54.72,54.73,11600.0
2013-09-11 12:05:00,54.74,54.76,54.74,54.75,6300.0,54.74,54.76,54.74,54.75,6300.0
2013-09-11 12:10:00,54.76,54.78,54.74,54.74,67000.0,54.76,54.78,54.74,54.74,67000.0
2013-09-11 12:15:00,54.74,54.85,54.74,54.84,12500.0,54.74,54.85,54.74,54.84,12500.0
2013-09-11 12:20:00,54.84,54.86,54.84,54.85,6700.0,54.84,54.86,54.84,54.85,6700.0
2013-09-11 12:25:00,54.85,54.91,54.83,54.89,11900.0,54.85,54.91,54.83,54.89,11900.0
2013-09-11 12:30:00,54.89,54.91,54.88,54.91,7100.0,54.89,54.91,54.88,54.91,7100.0
2013-09-11 12:35:00,54.9,54.91,54.87,54.88,3100.0,54.9,54.91,54.87,54.88,3100.0
2013-09-11 12:40:00,54.89,54.9,54.88,54.89,5400.0,54.89,54.9,54.88,54.89,5400.0
2013-09-11 12:45:00,54.87,54.9,54.86,54.9,5400.0,54.87,54.9,54.86,54.9,5400.0
2013-09-11 12:50:00,54.9,54.91,54.89,54.91,4600.0,54.9,54.91,54.89,54.91,4600.0
2013-09-11 12:55:00,54.91,54.95,54.91,54.94,8000.0,54.91,54.95,54.91,54.94,8000.0
2013-09-11 13:00:00,54.93,54.94,54.86,54.86,7700.0,54.93,54.94,54.86,54.86,7700.0
2013-09-11 13:05:00,54.86,54.87,54.82,54.84,7500.0,54.86,54.87,54.82,54.84,7500.0
2013-09-11 13:10:00,54.84,54.89,54.84,54.89,10100.0,54.84,54.89,54.84,54.89,10100.0
2013-09-11 13:15:00,54.89,54.97,54.89,54.95,11800.0,54.89,54.97,54.89,54.95,11800.0
2013-09-11 13:20:00,54.95,54.96,54.94,54.94,11100.0,54.95,54.96,54.94,54.94,11100.0
2013-09-11 13:25:00,54.93,54.99,54.93,54.99,14800.0,54.93,54.99,54.93,54.99,14800.0
2013-09-11 13:30:00,54.98,55.0,54.94,54.96,45100.0,54.98,55.0,54.94,54.96,45100.0
2013-09-11 13:35:00,54.96,55.0,54.95,54.96,7700.0,54.96,55.0,54.95,54.96,7700.0
2013-09-11 13:40:00,54.96,54.97,54.94,54.95,11500.0,54.96,54.97,54.94,54.95,11500.0
2013-09-11 13:45:00,54.95,55.04,54.95,55.03,10100.0,54.95,55.04,54.95,55.03,10100.0
2013-09-11 13:50:00,55.04,55.05,55.04,55.05,7100.0,55.04,55.05,55.04,55.05,7100.0
2013-09-11 13:55:00,55.05,55.05,54.94,54.94,18300.0,55.05,55.05,54.94,54.94,18300.0
2013-09-11 14:00:00,54.94,54.96,54.91,54.93,18000.0,54.94,54.96,54.91,54.93,18000.0
2013-09-11 14:05:00,54.93,54.96,54.92,54.95,19100.0,54.93,54.96,54.92,54.95,19100.0
2013-09-11 14:10:00,54.95,54.96,54.87,54.93,21900.0,54.95,54.96,54.87,54.93,21900.0
2013-09-11 14:15:00,54.93,54.96,54.92,54.95,4400.0,54.93,54.96,54.92,54.95,4400.0
2013-09-11 14:20:00,54.94,54.95,54.9,54.93,10100.0,54.94,54.95,54.9,54.93,10100.0
2013-09-11 14:25:00,54.94,54.95,54.89,54.95,11200.0,54.94,54.95,54.89,54.95,11200.0
2013-09-11 14:30:00,54.95,54.96,54.9,54.9,4700.0,54.95,54.96,54.9,54.9,4700.0
2013-09-11 14:35:00,54.91,54.95,54.88,54.88,10700.0,54.91,54.95,54.88,54.88,10700.0
2013-09-11 14:40:00,54.89,54.89,54.8,54.82,14700.0,54.89,54.89,54.8,54.82,14700.0
2013-09-11 14:45:00,54.82,54.82,54.8,54.81,7600.0,54.82,54.82,54.8,54.81,7600.0
2013-09-11 14:50:00,54.8,54.82,54.8,54.82,14900.0,54.8,54.82,54.8,54.82,14900.0
2013-09-11 14:55:00,54.83,54.83,54.79,54.83,12400.0,54.83,54.83,54.79,54.83,12400.0
2013-09-11 15:00:00,54.84,54.86,54.8,54.83,11800.0,54.84,54.86,54.8,54.83,11800.0
2013-09-11 15:05:00,54.82,54.83,54.8,54.81,6900.0,54.82,54.83,54.8,54.81,6900.0
2013-09-11 15:10:00,54.81,54.82,54.8,54.82,2900.0,54.81,54.82,54.8,54.82,2900.0
2013-09-11 15:15:00,54.82,54.84,54.77,54.78,33900.0,54.82,54.84,54.77,54.78,33900.0
2013-09-11 15:20:00,54.78,54.87,54.78,54.87,7200.0,54.78,54.87,54.78,54.87,7200.0
2013-09-11 15:25:00,54.87,54.9,54.82,54.82,33200.0,54.87,54.9,54.82,54.82,33200.0
2013-09-11 15:30:00,54.82,54.83,54.8,54.8,17800.0,54.82,54.83,54.8,54.8,17800.0
2013-09-11 15:35:00,54.8,54.81,54.76,54.8,13400.0,54.8,54.81,54.76,54.8,13400.0
2013-09-11 15:40:00,54.81,54.82,54.8,54.8,16100.0,54.81,54.82,54.8,54.8,16100.0
2013-09-11 15:45:00,54.8,54.83,54.8,54.82,29800.0,54.8,54.83,54.8,54.82,29800.0
2013-09-11 15:50:00,54.83,54.9,54.83,54.9,44400.0,54.83,54.9,54.83,54.9,44400.0
2013-09-11 15:55:00,54.9,54.99,54.85,54.99,108000.0,54.9,54.99,54.85,54.99,108000.0
2013-09-12 09:30:00,54.72,54.96,54.72,54.87,16700.0,54.72,54.96,54.72,54.87,16700.0
2013-09-12 09:35:00,54.78,54.87,54.74,54.74,6900.0,54.78,54.87,54.74,54.74,6900.0
2013-09-12 09:40:00,54.79,54.81,54.6,54.78,7200.0,54.79,54.81,54.6,54.78,7200.0
2013-09-12 09:45:00,54.74,54.85,54.69,54.69,11600.0,54.74,54.85,54.69,54.69,11600.0
2013-09-12 09:50:00,54.76,54.84,54.65,54.84,6900.0,54.76,54.84,54.65,54.84,6900.0
2013-09-12 09:55:00,54.84,54.85,54.8,54.85,4100.0,54.84,54.85,54.8,54.85,4100.0
2013-09-12 10:00:00,54.83,54.92,54.83,54.92,3600.0,54.83,54.92,54.83,54.92,3600.0
2013-09-12 10:05:00,54.92,54.99,54.85,54.98,5400.0,54.92,54.99,54.85,54.98,5400.0
2013-09-12 10:10:00,54.98,55.09,54.85,54.89,36100.0,54.98,55.09,54.85,54.89,36100.0
2013-09-12 10:15:00,54.88,54.88,54.69,54.73,24200.0,54.88,54.88,54.69,54.73,24200.0
2013-09-12 10:20:00,54.73,54.73,54.62,54.64,7100.0,54.73,54.73,54.62,54.64,7100.0
2013-09-12 10:25:00,54.66,54.74,54.66,54.74,5300.0,54.66,54.74,54.66,54.74,5300.0
2013-09-12 10:30:00,54.78,54.82,54.75,54.8,2100.0,54.78,54.82,54.75,54.8,2100.0
2013-09-12 10:35:00,54.77,54.78,54.69,54.78,6500.0,54.77,54.78,54.69,54.78,6500.0
2013-09-12 10:40:00,54.79,54.8,54.73,54.74,7400.0,54.79,54.8,54.73,54.74,7400.0
2013-09-12 10:45:00,54.76,54.76,54.68,54.68,4200.0,54.76,54.76,54.68,54.68,4200.0
2013-09-12 10:50:00,54.68,54.74,54.68,54.72,8700.0,54.68,54.74,54.68,54.72,8700.0
2013-09-12 10:55:00,54.72,54.74,54.71,54.72,5300.0,54.72,54.74,54.71,54.72,5300.0
2013-09-12 11:00:00,54.71,54.75,54.7,54.7,6100.0,54.71,54.75,54.7,54.7,6100.0
2013-09-12 11:05:00,54.71,54.8,54.71,54.75,7700.0,54.71,54.8,54.71,54.75,7700.0
2013-09-12 11:10:00,54.73,54.79,54.72,54.72,7400.0,54.73,54.79,54.72,54.72,7400.0
2013-09-12 11:15:00,54.74,54.8,54.73,54.8,7600.0,54.74,54.8,54.73,54.8,7600.0
2013-09-12 11:20:00,54.79,54.86,54.75,54.85,7500.0,54.79,54.86,54.75,54.85,7500.0
2013-09-12 11:25:00,54.85,54.86,54.81,54.85,5400.0,54.85,54.86,54.81,54.85,5400.0
2013-09-12 11:30:00,54.85,54.87,54.74,54.75,8700.0,54.85,54.87,54.74,54.75,8700.0
2013-09-12 11:35:00,54.76,54.79,54.76,54.79,6100.0,54.76,54.79,54.76,54.79,6100.0
2013-09-12 11:40:00,54.78,54.84,54.75,54.76,14100.0,54.78,54.84,54.75,54.76,14100.0
2013-09-12 11:45:00,54.77,54.77,54.71,54.75,15600.0,54.77,54.77,54.71,54.75,15600.0
2013-09-12 11:50:00,54.76,54.76,54.73,54.74,26900.0,54.76,54.76,54.73,54.74,26900.0
2013-09-12 11:55:00,54.74,54.76,54.66,54.67,6200.0,54.74,54.76,54.66,54.67,6200.0
2013-09-12 12:00:00,54.67,54.68,54.62,54.67,9000.0,54.67,54.68,54.62,54.67,9000.0
2013-09-12 12:05:00,54.68,54.69,54.66,54.68,5500.0,54.68,54.69,54.66,54.68,5500.0
2013-09-12 12:10:00,54.66,54.67,54.57,54.57,10100.0,54.66,54.67,54.57,54.57,10100.0
2013-09-12 12:15:00,54.57,54.58,54.56,54.57,11300.0,54.57,54.58,54.56,54.57,11300.0
2013-09-12 12:20:00,54.57,54.58,54.47,54.5,6700.0,54.57,54.58,54.47,54.5,6700.0
2013-09-12 12:25:00,54.5,54.54,54.48,54.51,5600.0,54.5,54.54,54.48,54.51,5600.0
2013-09-12 12:30:00,54.51,54.62,54.51,54.62,9400.0,54.51,54.62,54.51,54.62,9400.0
2013-09-12 12:35:00,54.63,54.7,54.63,54.69,10900.0,54.63,54.7,54.63,54.69,10900.0
2013-09-12 12:40:00,54.7,54.7,54.63,54.67,7600.0,54.7,54.7,54.63,54.67,7600.0
2013-09-12 12:45:00,54.68,54.68,54.63,54.64,3100.0,54.68,54.68,54.63,54.64,3100.0
2013-09-12 12:50:00,54.66,54.66,54.64,54.65,4500.0,54.66,54.66,54.64,54.65,4500.0
2013-09-12 12:55:00,54.65,54.71,54.63,54.71,6100.0,54.65,54.71,54.63,54.71,6100.0
2013-09-12 13:00:00,54.71,54.73,54.71,54.72,4100.0,54.71,54.73,54.71,54.72,4100.0
2013-09-12 13:05:00,54.71,54.75,54.71,54.75,7200.0,54.71,54.75,54.71,54.75,7200.0
2013-09-12 13:10:00,54.76,54.76,54.73,54.74,23000.0,54.76,54.76,54.73,54.74,23000.0
2013-09-12 13:15:00,54.74,54.77,54.72,54.73,14300.0,54.74,54.77,54.72,54.73,14300.0
2013-09-12 13:20:00,54.73,54.75,54.7,54.71,9300.0,54.73,54.75,54.7,54.71,9300.0
2013-09-12 13:25:00,54.72,54.75,54.71,54.71,11900.0,54.72,54.75,54.71,54.71,11900.0
2013-09-12 13:30:00,54.72,54.72,54.65,54.66,5900.0,54.72,54.72,54.65,54.66,5900.0
2013-09-12 13:35:00,54.66,54.67,54.63,54.67,8100.0,54.66,54.67,54.63,54.67,8100.0
2013-09-12 13:40:00,54.66,54.7,54.64,54.7,10500.0,54.66,54.7,54.64,54.7,10500.0
2013-09-12 13:45:00,54.7,54.77,54.67,54.77,14100.0,54.7,54.77,54.67,54.77,14100.0
2013-09-12 13:50:00,54.77,54.89,54.77,54.88,17800.0,54.77,54.89,54.77,54.88,17800.0
2013-09-12 13:55:00,54.88,54.95,54.87,54.95,6600.0,54.88,54.95,54.87,54.95,6600.0
2013-09-12 14:00:00,54.95,55.02,54.95,55.02,20000.0,54.95,55.02,54.95,55.02,20000.0
2013-09-12 14:05:00,55.01,55.02,55.0,55.0,5700.0,55.01,55.02,55.0,55.0,5700.0
2013-09-12 14:10:00,55.0,55.01,54.92,54.92,8700.0,55.0,55.01,54.92,54.92,8700.0
2013-09-12 14:15:00,54.92,54.96,54.92,54.94,7700.0,54.92,54.96,54.92,54.94,7700.0
2013-09-12 14:20:00,54.95,54.95,54.82,54.83,27000.0,54.95,54.95,54.82,54.83,27000.0
2013-09-12 14:25:00,54.84,54.85,54.81,54.82,34100.0,54.84,54.85,54.81,54.82,34100.0
2013-09-12 14:30:00,54.82,54.87,54.81,54.81,8800.0,54.82,54.87,54.81,54.81,8800.0
2013-09-12 14:35:00,54.81,54.81,54.69,54.69,8800.0,54.81,54.81,54.69,54.69,8800.0
2013-09-12 14:40:00,54.69,54.79,54.69,54.79,6800.0,54.69,54.79,54.69,54.79,6800.0
2013-09-12 14:45:00,54.79,54.85,54.78,54.82,9100.0,54.79,54.85,54.78,54.82,9100.0
2013-09-12 14:50:00,54.81,54.85,54.78,54.85,9100.0,54.81,54.85,54.78,54.85,9100.0
2013-09-12 14:55:00,54.85,54.85,54.73,54.76,19400.0,54.85,54.85,54.73,54.76,19400.0
2013-09-12 15:00:00,54.76,54.76,54.7,54.7,6600.0,54.76,54.76,54.7,54.7,6600.0
2013-09-12 15:05:00,54.72,54.72,54.66,54.66,8900.0,54.72,54.72,54.66,54.66,8900.0
2013-09-12 15:10:00,54.67,54.69,54.63,54.65,7500.0,54.67,54.69,54.63,54.65,7500.0
2013-09-12 15:15:00,54.65,54.65,54.6,54.62,7900.0,54.65,54.65,54.6,54.62,7900.0
2013-09-12 15:20:00,54.63,54.66,54.6,54.61,10700.0,54.63,54.66,54.6,54.61,10700.0
2013-09-12 15:25:00,54.62,54.65,54.61,54.64,11500.0,54.62,54.65,54.61,54.64,11500.0
2013-09-12 15:30:00,54.65,54.66,54.6,54.62,13400.0,54.65,54.66,54.6,54.62,13400.0
2013-09-12 15:35:00,54.62,54.75,54.62,54.75,15600.0,54.62,54.75,54.62,54.75,15600.0
2013-09-12 15:40:00,54.75,54.75,54.71,54.71,11500.0,54.75,54.75,54.71,54.71,11500.0
2013-09-12 15:45:00,54.71,54.71,54.63,54.67,18700.0,54.71,54.71,54.63,54.67,18700.0
2013-09-12 15:50:00,54.66,54.66,54.61,54.63,31400.0,54.66,54.66,54.61,54.63,31400.0
2013-09-12 15:55:00,54.62,54.64,54.57,54.62,73100.0,54.62,54.64,54.57,54.62,73100.0
2013-09-13 09:30:00,54.8,54.82,54.58,54.62,24000.0,54.8,54.82,54.58,54.62,24000.0
2013-09-13 09:35:00,54.61,54.84,54.61,54.82,2800.0,54.61,54.84,54.61,54.82,2800.0
2013-09-13 09:40:00,54.84,54.99,54.82,54.97,7600.0,54.84,54.99,54.82,54.97,7600.0
2013-09-13 09:45:00,54.97,54.97,54.85,54.89,19300.0,54.97,54.97,54.85,54.89,19300.0
2013-09-13 09:50:00,54.85,54.93,54.83,54.93,6100.0,54.85,54.93,54.83,54.93,6100.0
2013-09-13 09:55:00,54.87,54.87,54.76,54.82,2800.0,54.87,54.87,54.76,54.82,2800.0
2013-09-13 10:00:00,54.79,54.82,54.62,54.62,2000.0,54.79,54.82,54.62,54.62,2000.0
2013-09-13 10:05:00,54.67,54.68,54.54,54.56,6100.0,54.67,54.68,54.54,54.56,6100.0
2013-09-13 10:10:00,54.58,54.58,54.5,54.53,5500.0,54.58,54.58,54.5,54.53,5500.0
2013-09-13 10:15:00,54.54,54.54,54.45,54.49,6300.0,54.54,54.54,54.45,54.49,6300.0
2013-09-13 10:20:00,54.5,54.58,54.5,54.54,5400.0,54.5,54.58,54.5,54.54,5400.0
2013-09-13 10:25:00,54.54,54.59,54.54,54.57,1900.0,54.54,54.59,54.54,54.57,1900.0
2013-09-13 10:30:00,54.6,54.7,54.6,54.7,9800.0,54.6,54.7,54.6,54.7,9800.0
2013-09-13 10:35:00,54.71,54.72,54.68,54.71,2800.0,54.71,54.72,54.68,54.71,2800.0
2013-09-13 10:40:00,54.71,54.74,54.66,54.74,6100.0,54.71,54.74,54.66,54.74,6100.0
2013-09-13 10:45:00,54.75,54.78,54.66,54.72,6900.0,54.75,54.78,54.66,54.72,6900.0
2013-09-13 10:50:00,54.71,54.75,54.69,54.73,13600.0,54.71,54.75,54.69,54.73,13600.0
2013-09-13 10:55:00,54.74,54.82,54.74,54.79,7800.0,54.74,54.82,54.74,54.79,7800.0
2013-09-13 11:00:00,54.79,54.87,54.79,54.87,13100.0,54.79,54.87,54.79,54.87,13100.0
2013-09-13 11:05:00,54.87,54.88,54.83,54.88,5900.0,54.87,54.88,54.83,54.88,5900.0
2013-09-13 11:10:00,54.88,54.92,54.87,54.89,9300.0,54.88,54.92,54.87,54.89,9300.0
2013-09-13 11:15:00,54.88,54.93,54.87,54.9,6500.0,54.88,54.93,54.87,54.9,6500.0
2013-09-13 11:20:00,54.88,54.91,54.87,54.9,5200.0,54.88,54.91,54.87,54.9,5200.0
2013-09-13 11:25:00,54.91,54.96,54.86,54.86,7100.0,54.91,54.96,54.86,54.86,7100.0
2013-09-13 11:30:00,54.86,54.86,54.78,54.8,5500.0,54.86,54.86,54.78,54.8,5500.0
2013-09-13 11:35:00,54.81,54.83,54.73,54.73,7100.0,54.81,54.83,54.73,54.73,7100.0
2013-09-13 11:40:00,54.72,54.76,54.72,54.75,3200.0,54.72,54.76,54.72,54.75,3200.0
2013-09-13 11:45:00,54.74,54.77,54.71,54.71,4100.0,54.74,54.77,54.71,54.71,4100.0
2013-09-13 11:50:00,54.71,54.77,54.71,54.77,3000.0,54.71,54.77,54.71,54.77,3000.0
2013-09-13 11:55:00,54.79,54.79,54.74,54.75,2100.0,54.79,54.79,54.74,54.75,2100.0
2013-09-13 12:00:00,54.75,54.77,54.72,54.72,4200.0,54.75,54.77,54.72,54.72,4200.0
2013-09-13 12:05:00,54.7,54.76,54.7,54.74,3200.0,54.7,54.76,54.7,54.74,3200.0
2013-09-13 12:10:00,54.74,54.74,54.71,54.72,1900.0,54.74,54.74,54.71,54.72,1900.0
2013-09-13 12:15:00,54.72,54.78,54.72,54.78,5900.0,54.72,54.78,54.72,54.78,5900.0
2013-09-13 12:20:00,54.77,54.82,54.75,54.8,5700.0,54.77,54.82,54.75,54.8,5700.0
2013-09-13 12:25:00,54.8,54.81,54.78,54.8,3600.0,54.8,54.81,54.78,54.8,3600.0
2013-09-13 12:30:00,54.8,54.82,54.79,54.82,3500.0,54.8,54.82,54.79,54.82,3500.0
2013-09-13 12:35:00,54.83,54.83,54.73,54.73,2300.0,54.83,54.83,54.73,54.73,2300.0
2013-09-13 12:40:00,54.71,54.71,54.67,54.67,2100.0,54.71,54.71,54.67,54.67,2100.0
2013-09-13 12:45:00,54.66,54.71,54.66,54.71,4900.0,54.66,54.71,54.66,54.71,4900.0
2013-09-13 12:50:00,54.71,54.72,54.7,54.7,600.0,54.71,54.72,54.7,54.7,600.0
2013-09-13 12:55:00,54.69,54.71,54.68,54.68,2000.0,54.69,54.71,54.68,54.68,2000.0
2013-09-13 13:00:00,54.68,54.75,54.67,54.73,11600.0,54.68,54.75,54.67,54.73,11600.0
2013-09-13 13:05:00,54.75,54.77,54.71,54.73,3000.0,54.75,54.77,54.71,54.73,3000.0
2013-09-13 13:10:00,54.72,54.73,54.69,54.69,3100.0,54.72,54.73,54.69,54.69,3100.0
2013-09-13 13:15:00,54.7,54.7,54.67,54.68,3200.0,54.7,54.7,54.67,54.68,3200.0
2013-09-13 13:20:00,54.68,54.68,54.67,54.68,3800.0,54.68,54.68,54.67,54.68,3800.0
2013-09-13 13:25:00,54.69,54.72,54.69,54.72,3500.0,54.69,54.72,54.69,54.72,3500.0
2013-09-13 13:30:00,54.71,54.73,54.71,54.73,4100.0,54.71,54.73,54.71,54.73,4100.0
2013-09-13 13:35:00,54.74,54.76,54.73,54.75,6100.0,54.74,54.76,54.73,54.75,6100.0
2013-09-13 13:40:00,54.74,54.77,54.74,54.77,3500.0,54.74,54.77,54.74,54.77,3500.0
2013-09-13 13:45:00,54.77,54.77,54.74,54.77,6300.0,54.77,54.77,54.74,54.77,6300.0
2013-09-13 13:50:00,54.78,54.8,54.77,54.8,8100.0,54.78,54.8,54.77,54.8,8100.0
2013-09-13 13:55:00,54.8,54.8,54.78,54.78,7700.0,54.8,54.8,54.78,54.78,7700.0
2013-09-13 14:00:00,54.8,54.83,54.79,54.83,7000.0,54.8,54.83,54.79,54.83,7000.0
2013-09-13 14:05:00,54.82,54.83,54.8,54.8,4500.0,54.82,54.83,54.8,54.8,4500.0
2013-09-13 14:10:00,54.81,54.86,54.8,54.86,11900.0,54.81,54.86,54.8,54.86,11900.0
2013-09-13 14:15:00,54.85,54.86,54.84,54.85,8700.0,54.85,54.86,54.84,54.85,8700.0
2013-09-13 14:20:00,54.83,54.84,54.81,54.82,5400.0,54.83,54.84,54.81,54.82,5400.0
2013-09-13 14:25:00,54.83,54.85,54.83,54.84,2500.0,54.83,54.85,54.83,54.84,2500.0
2013-09-13 14:30:00,54.85,54.85,54.81,54.81,7700.0,54.85,54.85,54.81,54.81,7700.0
2013-09-13 14:35:00,54.81,54.86,54.78,54.86,19200.0,54.81,54.86,54.78,54.86,19200.0
2013-09-13 14:40:00,54.86,54.88,54.81,54.84,11600.0,54.86,54.88,54.81,54.84,11600.0
2013-09-13 14:45:00,54.84,54.85,54.83,54.84,5900.0,54.84,54.85,54.83,54.84,5900.0
2013-09-13 14:50:00,54.85,54.94,54.85,54.94,18800.0,54.85,54.94,54.85,54.94,18800.0
2013-09-13 14:55:00,54.92,54.92,54.87,54.89,7800.0,54.92,54.92,54.87,54.89,7800.0
2013-09-13 15:00:00,54.87,54.88,54.8,54.8,4800.0,54.87,54.88,54.8,54.8,4800.0
2013-09-13 15:05:00,54.79,54.8,54.76,54.76,7000.0,54.79,54.8,54.76,54.76,7000.0
2013-09-13 15:10:00,54.76,54.8,54.75,54.8,14200.0,54.76,54.8,54.75,54.8,14200.0
2013-09-13 15:15:00,54.8,54.83,54.78,54.79,9500.0,54.8,54.83,54.78,54.79,9500.0
2013-09-13 15:20:00,54.79,54.82,54.78,54.8,8900.0,54.79,54.82,54.78,54.8,8900.0
2013-09-13 15:25:00,54.8,54.88,54.8,54.87,14900.0,54.8,54.88,54.8,54.87,14900.0
2013-09-13 15:30:00,54.86,54.86,54.83,54.83,17900.0,54.86,54.86,54.83,54.83,17900.0
2013-09-13 15:35:00,54.83,54.87,54.8,54.81,15100.0,54.83,54.87,54.8,54.81,15100.0
2013-09-13 15:40:00,54.8,54.82,54.76,54.76,13400.0,54.8,54.82,54.76,54.76,13400.0
2013-09-13 15:45:00,54.77,54.94,54.76,54.89,73300.0,54.77,54.94,54.76,54.89,73300.0
2013-09-13 15:50:00,54.89,54.9,54.81,54.82,20400.0,54.89,54.9,54.81,54.82,20400.0
2013-09-13 15:55:00,54.82,54.89,54.81,54.87,35200.0,54.82,54.89,54.81,54.87,35200.0
2013-09-16 09:30:00,55.35,56.4,55.35,56.0,141400.0,55.35,56.4,55.35,56.0,141400.0
2013-09-16 09:35:00,55.95,56.21,55.77,56.18,68400.0,55.95,56.21,55.77,56.18,68400.0
2013-09-16 09:40:00,56.1,56.16,56.02,56.05,50000.0,56.1,56.16,56.02,56.05,50000.0
2013-09-16 09:45:00,56.03,56.18,56.03,56.17,31300.0,56.03,56.18,56.03,56.17,31300.0
2013-09-16 09:50:00,56.17,56.24,55.99,56.05,61900.0,56.17,56.24,55.99,56.05,61900.0
2013-09-16 09:55:00,56.05,56.07,55.9,55.93,17200.0,56.05,56.07,55.9,55.93,17200.0
2013-09-16 10:00:00,55.94,56.09,55.88,56.01,56200.0,55.94,56.09,55.88,56.01,56200.0
2013-09-16 10:05:00,56.0,56.07,56.0,56.05,29200.0,56.0,56.07,56.0,56.05,29200.0
2013-09-16 10:10:00,56.05,56.09,56.01,56.05,74100.0,56.05,56.09,56.01,56.05,74100.0
2013-09-16 10:15:00,56.06,56.09,55.94,55.94,60300.0,56.06,56.09,55.94,55.94,60300.0
2013-09-16 10:20:00,55.94,56.11,55.93,56.0,112300.0,55.94,56.11,55.93,56.0,112300.0
2013-09-16 10:25:00,56.01,56.08,55.98,56.08,35400.0,56.01,56.08,55.98,56.08,35400.0
2013-09-16 10:30:00,56.06,56.11,56.03,56.04,35500.0,56.06,56.11,56.03,56.04,35500.0
2013-09-16 10:35:00,56.03,56.08,55.94,55.95,72300.0,56.03,56.08,55.94,55.95,72300.0
2013-09-16 10:40:00,55.95,55.96,55.78,55.79,61500.0,55.95,55.96,55.78,55.79,61500.0
2013-09-16 10:45:00,55.79,56.01,55.77,55.96,21300.0,55.79,56.01,55.77,55.96,21300.0
2013-09-16 10:50:00,55.96,56.0,55.94,55.94,13200.0,55.96,56.0,55.94,55.94,13200.0
2013-09-16 10:55:00,55.92,55.99,55.88,55.99,19100.0,55.92,55.99,55.88,55.99,19100.0
2013-09-16 11:00:00,55.99,56.04,55.91,55.91,20500.0,55.99,56.04,55.91,55.91,20500.0
2013-09-16 11:05:00,55.91,55.94,55.9,55.93,11600.0,55.91,55.94,55.9,55.93,11600.0
2013-09-16 11:10:00,55.94,55.96,55.9,55.96,16600.0,55.94,55.96,55.9,55.96,16600.0
2013-09-16 11:15:00,55.97,56.0,55.92,55.99,15500.0,55.97,56.0,55.92,55.99,15500.0
2013-09-16 11:20:00,56.0,56.0,55.96,55.96,20700.0,56.0,56.0,55.96,55.96,20700.0
2013-09-16 11:25:00,55.96,56.13,55.96,56.13,16000.0,55.96,56.13,55.96,56.13,16000.0
2013-09-16 11:30:00,56.12,56.14,56.01,56.03,13700.0,56.12,56.14,56.01,56.03,13700.0
2013-09-16 11:35:00,56.02,56.04,55.97,56.0,14600.0,56.02,56.04,55.97,56.0,14600.0
2013-09-16 11:40:00,56.02,56.06,55.99,55.99,15600.0,56.02,56.06,55.99,55.99,15600.0
2013-09-16 11:45:00,55.99,56.0,55.93,55.93,16600.0,55.99,56.0,55.93,55.93,16600.0
2013-09-16 11:50:00,55.92,55.99,55.92,55.92,10200.0,55.92,55.99,55.92,55.92,10200.0
2013-09-16 11:55:00,55.92,55.99,55.91,55.99,13000.0,55.92,55.99,55.91,55.99,13000.0
2013-09-16 12:00:00,55.99,55.99,55.95,55.95,8700.0,55.99,55.99,55.95,55.95,8700.0
2013-09-16 12:05:00,55.95,55.98,55.91,55.95,7400.0,55.95,55.98,55.91,55.95,7400.0
2013-09-16 12:10:00,55.94,55.95,55.91,55.92,8600.0,55.94,55.95,55.91,55.92,8600.0
2013-09-16 12:15:00,55.92,56.0,55.92,55.97,21000.0,55.92,56.0,55.92,55.97,21000.0
2013-09-16 12:20:00,55.97,55.99,55.94,55.94,12700.0,55.97,55.99,55.94,55.94,12700.0
2013-09-16 12:25:00,55.95,55.96,55.93,55.96,9900.0,55.95,55.96,55.93,55.96,9900.0
2013-09-16 12:30:00,55.94,56.0,55.9,56.0,13100.0,55.94,56.0,55.9,56.0,13100.0
2013-09-16 12:35:00,55.99,56.0,55.94,55.96,16600.0,55.99,56.0,55.94,55.96,16600.0
2013-09-16 12:40:00,55.98,55.98,55.92,55.93,6100.0,55.98,55.98,55.92,55.93,6100.0
2013-09-16 12:45:00,55.92,55.95,55.91,55.95,6800.0,55.92,55.95,55.91,55.95,6800.0
2013-09-16 12:50:00,55.93,55.95,55.93,55.95,6600.0,55.93,55.95,55.93,55.95,6600.0
2013-09-16 12:55:00,55.94,55.94,55.9,55.9,15500.0,55.94,55.94,55.9,55.9,15500.0
2013-09-16 13:00:00,55.91,55.97,55.9,55.94,27400.0,55.91,55.97,55.9,55.94,27400.0
2013-09-16 13:05:00,55.95,55.95,55.85,55.85,11100.0,55.95,55.95,55.85,55.85,11100.0
2013-09-16 13:10:00,55.86,55.93,55.85,55.93,9100.0,55.86,55.93,55.85,55.93,9100.0
2013-09-16 13:15:00,55.92,55.93,55.83,55.83,7200.0,55.92,55.93,55.83,55.83,7200.0
2013-09-16 13:20:00,55.82,55.84,55.79,55.84,12200.0,55.82,55.84,55.79,55.84,12200.0
2013-09-16 13:25:00,55.85,55.89,55.84,55.87,5900.0,55.85,55.89,55.84,55.87,5900.0
2013-09-16 13:30:00,55.87,55.91,55.84,55.84,8300.0,55.87,55.91,55.84,55.84,8300.0
2013-09-16 13:35:00,55.85,55.85,55.8,55.82,6400.0,55.85,55.85,55.8,55.82,6400.0
2013-09-16 13:40:00,55.81,55.81,55.67,55.76,20500.0,55.81,55.81,55.67,55.76,20500.0
2013-09-16 13:45:00,55.75,55.84,55.75,55.8,8800.0,55.75,55.84,55.75,55.8,8800.0
2013-09-16 13:50:00,55.82,55.86,55.82,55.83,5600.0,55.82,55.86,55.82,55.83,5600.0
2013-09-16 13:55:00,55.84,55.87,55.8,55.85,12800.0,55.84,55.87,55.8,55.85,12800.0
2013-09-16 14:00:00,55.85,55.9,55.8,55.8,14900.0,55.85,55.9,55.8,55.8,14900.0
2013-09-16 14:05:00,55.8,55.83,55.77,55.77,13400.0,55.8,55.83,55.77,55.77,13400.0
2013-09-16 14:10:00,55.78,55.78,55.72,55.72,12200.0,55.78,55.78,55.72,55.72,12200.0
2013-09-16 14:15:00,55.72,55.73,55.67,55.68,30000.0,55.72,55.73,55.67,55.68,30000.0
2013-09-16 14:20:00,55.68,55.68,55.64,55.66,10700.0,55.68,55.68,55.64,55.66,10700.0
2013-09-16 14:25:00,55.66,55.66,55.6,55.6,9600.0,55.66,55.66,55.6,55.6,9600.0
2013-09-16 14:30:00,55.6,55.63,55.57,55.57,18600.0,55.6,55.63,55.57,55.57,18600.0
2013-09-16 14:35:00,55.58,55.65,55.53,55.63,13400.0,55.58,55.65,55.53,55.63,13400.0
2013-09-16 14:40:00,55.61,55.68,55.61,55.67,9200.0,55.61,55.68,55.61,55.67,9200.0
2013-09-16 14:45:00,55.66,55.79,55.66,55.73,25300.0,55.66,55.79,55.66,55.73,25300.0
2013-09-16 14:50:00,55.72,55.72,55.65,55.66,12600.0,55.72,55.72,55.65,55.66,12600.0
2013-09-16 14:55:00,55.67,55.72,55.66,55.69,9000.0,55.67,55.72,55.66,55.69,9000.0
2013-09-16 15:00:00,55.69,55.72,55.67,55.72,13400.0,55.69,55.72,55.67,55.72,13400.0
2013-09-16 15:05:00,55.7,55.78,55.7,55.76,14800.0,55.7,55.78,55.7,55.76,14800.0
2013-09-16 15:10:00,55.76,55.77,55.71,55.75,17400.0,55.76,55.77,55.71,55.75,17400.0
2013-09-16 15:15:00,55.76,55.84,55.76,55.84,12300.0,55.76,55.84,55.76,55.84,12300.0
2013-09-16 15:20:00,55.84,55.85,55.79,55.83,26000.0,55.84,55.85,55.79,55.83,26000.0
2013-09-16 15:25:00,55.84,55.89,55.83,55.83,23900.0,55.84,55.89,55.83,55.83,23900.0
2013-09-16 15:30:00,55.83,55.84,55.74,55.74,41900.0,55.83,55.84,55.74,55.74,41900.0
2013-09-16 15:35:00,55.74,55.75,55.68,55.71,24800.0,55.74,55.75,55.68,55.71,24800.0
2013-09-16 15:40:00,55.72,55.74,55.65,55.67,35000.0,55.72,55.74,55.65,55.67,35000.0
2013-09-16 15:45:00,55.67,55.76,55.63,55.7,99700.0,55.67,55.76,55.63,55.7,99700.0
2013-09-16 15:50:00,55.7,55.77,55.7,55.75,56700.0,55.7,55.77,55.7,55.75,56700.0
2013-09-16 15:55:00,55.75,55.87,55.75,55.85,115800.0,55.75,55.87,55.75,55.85,115800.0
2013-09-17 09:30:00,55.9,56.01,55.76,55.81,27500.0,55.9,56.01,55.76,55.81,27500.0
2013-09-17 09:35:00,55.82,55.97,55.79,55.92,24400.0,55.82,55.97,55.79,55.92,24400.0
2013-09-17 09:40:00,55.82,55.84,55.71,55.74,11400.0,55.82,55.84,55.71,55.74,11400.0
2013-09-17 09:45:00,55.78,55.83,55.74,55.81,5000.0,55.78,55.83,55.74,55.81,5000.0
2013-09-17 09:50:00,55.8,55.93,55.79,55.88,12800.0,55.8,55.93,55.79,55.88,12800.0
2013-09-17 09:55:00,55.9,56.0,55.85,55.97,8700.0,55.9,56.0,55.85,55.97,8700.0
2013-09-17 10:00:00,55.95,56.05,55.88,55.89,21900.0,55.95,56.05,55.88,55.89,21900.0
2013-09-17 10:05:00,55.91,55.96,55.84,55.91,25400.0,55.91,55.96,55.84,55.91,25400.0
2013-09-17 10:10:00,55.92,55.92,55.77,55.9,20600.0,55.92,55.92,55.77,55.9,20600.0
2013-09-17 10:15:00,55.9,55.93,55.86,55.89,10700.0,55.9,55.93,55.86,55.89,10700.0
2013-09-17 10:20:00,55.89,55.94,55.85,55.87,11700.0,55.89,55.94,55.85,55.87,11700.0
2013-09-17 10:25:00,55.87,55.9,55.83,55.85,13800.0,55.87,55.9,55.83,55.85,13800.0
2013-09-17 10:30:00,55.86,55.95,55.84,55.94,13500.0,55.86,55.95,55.84,55.94,13500.0
2013-09-17 10:35:00,55.94,55.94,55.77,55.79,18200.0,55.94,55.94,55.77,55.79,18200.0
2013-09-17 10:40:00,55.82,55.82,55.68,55.69,20600.0,55.82,55.82,55.68,55.69,20600.0
2013-09-17 10:45:00,55.69,55.72,55.68,55.68,5700.0,55.69,55.72,55.68,55.68,5700.0
2013-09-17 10:50:00,55.69,55.69,55.61,55.61,10600.0,55.69,55.69,55.61,55.61,10600.0
2013-09-17 10:55:00,55.61,55.65,55.57,55.57,8200.0,55.61,55.65,55.57,55.57,8200.0
2013-09-17 11:00:00,55.56,55.63,55.54,55.59,9900.0,55.56,55.63,55.54,55.59,9900.0
2013-09-17 11:05:00,55.6,55.63,55.54,55.54,8800.0,55.6,55.63,55.54,55.54,8800.0
2013-09-17 11:10:00,55.55,55.62,55.55,55.59,33800.0,55.55,55.62,55.55,55.59,33800.0
2013-09-17 11:15:00,55.59,55.67,55.56,55.67,19200.0,55.59,55.67,55.56,55.67,19200.0
2013-09-17 11:20:00,55.67,55.79,55.67,55.78,9100.0,55.67,55.79,55.67,55.78,9100.0
2013-09-17 11:25:00,55.78,55.78,55.64,55.64,6900.0,55.78,55.78,55.64,55.64,6900.0
2013-09-17 11:30:00,55.66,55.7,55.62,55.63,9700.0,55.66,55.7,55.62,55.63,9700.0
2013-09-17 11:35:00,55.61,55.66,55.61,55.61,4600.0,55.61,55.66,55.61,55.61,4600.0
2013-09-17 11:40:00,55.61,55.64,55.59,55.64,6200.0,55.61,55.64,55.59,55.64,6200.0
2013-09-17 11:45:00,55.64,55.71,55.64,55.66,5300.0,55.64,55.71,55.64,55.66,5300.0
2013-09-17 11:50:00,55.65,55.73,55.64,55.73,6300.0,55.65,55.73,55.64,55.73,6300.0
2013-09-17 11:55:00,55.71,55.74,55.7,55.73,3400.0,55.71,55.74,55.7,55.73,3400.0
2013-09-17 12:00:00,55.74,55.8,55.73,55.78,5300.0,55.74,55.8,55.73,55.78,5300.0
2013-09-17 12:05:00,55.79,55.79,55.69,55.72,4500.0,55.79,55.79,55.69,55.72,4500.0
2013-09-17 12:10:00,55.7,55.71,55.67,55.7,4100.0,55.7,55.71,55.67,55.7,4100.0
2013-09-17 12:15:00,55.73,55.8,55.72,55.8,4000.0,55.73,55.8,55.72,55.8,4000.0
2013-09-17 12:20:00,55.8,55.8,55.75,55.77,5600.0,55.8,55.8,55.75,55.77,5600.0
2013-09-17 12:25:00,55.78,55.78,55.71,55.73,4100.0,55.78,55.78,55.71,55.73,4100.0
2013-09-17 12:30:00,55.72,55.72,55.68,55.69,4900.0,55.72,55.72,55.68,55.69,4900.0
2013-09-17 12:35:00,55.69,55.69,55.65,55.65,3400.0,55.69,55.69,55.65,55.65,3400.0
2013-09-17 12:40:00,55.65,55.72,55.65,55.72,4900.0,55.65,55.72,55.65,55.72,4900.0
2013-09-17 12:45:00,55.72,55.77,55.7,55.7,6100.0,55.72,55.77,55.7,55.7,6100.0
2013-09-17 12:50:00,55.7,55.7,55.65,55.69,5900.0,55.7,55.7,55.65,55.69,5900.0
2013-09-17 12:55:00,55.72,55.78,55.71,55.74,3700.0,55.72,55.78,55.71,55.74,3700.0
2013-09-17 13:00:00,55.74,55.76,55.69,55.71,5800.0,55.74,55.76,55.69,55.71,5800.0
2013-09-17 13:05:00,55.72,55.72,55.68,55.71,4400.0,55.72,55.72,55.68,55.71,4400.0
2013-09-17 13:10:00,55.71,55.72,55.67,55.71,5100.0,55.71,55.72,55.67,55.71,5100.0
2013-09-17 13:15:00,55.72,55.75,55.72,55.75,6000.0,55.72,55.75,55.72,55.75,6000.0
2013-09-17 13:20:00,55.76,55.82,55.74,55.82,9900.0,55.76,55.82,55.74,55.82,9900.0
2013-09-17 13:25:00,55.81,55.85,55.81,55.83,6400.0,55.81,55.85,55.81,55.83,6400.0
2013-09-17 13:30:00,55.82,55.83,55.76,55.76,3100.0,55.82,55.83,55.76,55.76,3100.0
2013-09-17 13:35:00,55.76,55.78,55.67,55.68,13300.0,55.76,55.78,55.67,55.68,13300.0
2013-09-17 13:40:00,55.67,55.7,55.66,55.69,9100.0,55.67,55.7,55.66,55.69,9100.0
2013-09-17 13:45:00,55.7,55.73,55.7,55.73,2800.0,55.7,55.73,55.7,55.73,2800.0
2013-09-17 13:50:00,55.73,55.78,55.73,55.75,3200.0,55.73,55.78,55.73,55.75,3200.0
2013-09-17 13:55:00,55.76,55.76,55.73,55.73,5300.0,55.76,55.76,55.73,55.73,5300.0
2013-09-17 14:00:00,55.75,55.77,55.74,55.77,4500.0,55.75,55.77,55.74,55.77,4500.0
2013-09-17 14:05:00,55.78,55.79,55.71,55.71,7800.0,55.78,55.79,55.71,55.71,7800.0
2013-09-17 14:10:00,55.7,55.79,55.7,55.78,7700.0,55.7,55.79,55.7,55.78,7700.0
2013-09-17 14:15:00,55.78,55.8,55.78,55.79,5200.0,55.78,55.8,55.78,55.79,5200.0
2013-09-17 14:20:00,55.79,55.82,55.76,55.81,9000.0,55.79,55.82,55.76,55.81,9000.0
2013-09-17 14:25:00,55.82,55.85,55.8,55.82,7100.0,55.82,55.85,55.8,55.82,7100.0
2013-09-17 14:30:00,55.83,55.85,55.81,55.84,5900.0,55.83,55.85,55.81,55.84,5900.0
2013-09-17 14:35:00,55.84,55.86,55.8,55.8,8400.0,55.84,55.86,55.8,55.8,8400.0
2013-09-17 14:40:00,55.8,55.82,55.78,55.79,6500.0,55.8,55.82,55.78,55.79,6500.0
2013-09-17 14:45:00,55.79,55.82,55.79,55.8,6000.0,55.79,55.82,55.79,55.8,6000.0
2013-09-17 14:50:00,55.79,55.79,55.74,55.75,10500.0,55.79,55.79,55.74,55.75,10500.0
2013-09-17 14:55:00,55.75,55.77,55.74,55.75,7800.0,55.75,55.77,55.74,55.75,7800.0
2013-09-17 15:00:00,55.75,55.78,55.71,55.71,10700.0,55.75,55.78,55.71,55.71,10700.0
2013-09-17 15:05:00,55.7,55.72,55.68,55.71,15800.0,55.7,55.72,55.68,55.71,15800.0
2013-09-17 15:10:00,55.72,55.76,55.72,55.76,6000.0,55.72,55.76,55.72,55.76,6000.0
2013-09-17 15:15:00,55.76,55.76,55.71,55.73,9000.0,55.76,55.76,55.71,55.73,9000.0
2013-09-17 15:20:00,55.72,55.73,55.69,55.69,7100.0,55.72,55.73,55.69,55.69,7100.0
2013-09-17 15:25:00,55.69,55.7,55.66,55.68,16800.0,55.69,55.7,55.66,55.68,16800.0
2013-09-17 15:30:00,55.67,55.74,55.67,55.71,19400.0,55.67,55.74,55.67,55.71,19400.0
2013-09-17 15:35:00,55.71,55.75,55.71,55.74,14500.0,55.71,55.75,55.71,55.74,14500.0
2013-09-17 15:40:00,55.74,55.8,55.73,55.74,32300.0,55.74,55.8,55.73,55.74,32300.0
2013-09-17 15:45:00,55.75,55.77,55.71,55.77,18600.0,55.75,55.77,55.71,55.77,18600.0
2013-09-17 15:50:00,55.77,55.8,55.76,55.8,17400.0,55.77,55.8,55.76,55.8,17400.0
2013-09-17 15:55:00,55.79,55.85,55.77,55.84,74500.0,55.79,55.85,55.77,55.84,74500.0
2013-09-18 09:30:00,57.52,57.87,57.26,57.79,220600.0,57.52,57.87,57.26,57.79,220600.0
2013-09-18 09:35:00,57.73,57.81,57.43,57.44,123400.0,57.73,57.81,57.43,57.44,123400.0
2013-09-18 09:40:00,57.44,57.5,57.0,57.24,188800.0,57.44,57.5,57.0,57.24,188800.0
2013-09-18 09:45:00,57.23,57.29,57.2,57.26,99400.0,57.23,57.29,57.2,57.26,99400.0
2013-09-18 09:50:00,57.26,57.33,57.04,57.07,58900.0,57.26,57.33,57.04,57.07,58900.0
2013-09-18 09:55:00,57.07,57.31,57.05,57.25,85900.0,57.07,57.31,57.05,57.25,85900.0
2013-09-18 10:00:00,57.25,57.47,57.2,57.46,117500.0,57.25,57.47,57.2,57.46,117500.0
2013-09-18 10:05:00,57.46,57.47,57.39,57.41,30300.0,57.46,57.47,57.39,57.41,30300.0
2013-09-18 10:10:00,57.42,57.42,57.34,57.39,57100.0,57.42,57.42,57.34,57.39,57100.0
2013-09-18 10:15:00,57.38,57.4,57.15,57.25,54500.0,57.38,57.4,57.15,57.25,54500.0
2013-09-18 10:20:00,57.24,57.3,57.2,57.21,42600.0,57.24,57.3,57.2,57.21,42600.0
2013-09-18 10:25:00,57.21,57.25,57.15,57.22,32300.0,57.21,57.25,57.15,57.22,32300.0
2013-09-18 10:30:00,57.22,57.32,57.2,57.27,31000.0,57.22,57.32,57.2,57.27,31000.0
2013-09-18 10:35:00,57.27,57.27,57.22,57.25,20200.0,57.27,57.27,57.22,57.25,20200.0
2013-09-18 10:40:00,57.24,57.31,57.22,57.29,20100.0,57.24,57.31,57.22,57.29,20100.0
2013-09-18 10:45:00,57.28,57.32,57.22,57.25,39100.0,57.28,57.32,57.22,57.25,39100.0
2013-09-18 10:50:00,57.25,57.27,57.19,57.22,33600.0,57.25,57.27,57.19,57.22,33600.0
2013-09-18 10:55:00,57.23,57.27,57.21,57.24,74900.0,57.23,57.27,57.21,57.24,74900.0
2013-09-18 11:00:00,57.25,57.29,57.21,57.23,47700.0,57.25,57.29,57.21,57.23,47700.0
2013-09-18 11:05:00,57.23,57.23,57.15,57.15,17700.0,57.23,57.23,57.15,57.15,17700.0
2013-09-18 11:10:00,57.16,57.2,57.06,57.14,24600.0,57.16,57.2,57.06,57.14,24600.0
2013-09-18 11:15:00,57.14,57.18,57.12,57.14,11000.0,57.14,57.18,57.12,57.14,11000.0
2013-09-18 11:20:00,57.13,57.22,57.11,57.2,17500.0,57.13,57.22,57.11,57.2,17500.0
2013-09-18 11:25:00,57.2,57.21,57.16,57.2,16600.0,57.2,57.21,57.16,57.2,16600.0
2013-09-18 11:30:00,57.19,57.2,57.16,57.19,15000.0,57.19,57.2,57.16,57.19,15000.0
2013-09-18 11:35:00,57.2,57.22,57.12,57.12,20500.0,57.2,57.22,57.12,57.12,20500.0
2013-09-18 11:40:00,57.12,57.28,57.1,57.28,54800.0,57.12,57.28,57.1,57.28,54800.0
2013-09-18 11:45:00,57.28,57.36,57.19,57.33,70000.0,57.28,57.36,57.19,57.33,70000.0
2013-09-18 11:50:00,57.34,57.36,57.24,57.25,60500.0,57.34,57.36,57.24,57.25,60500.0
2013-09-18 11:55:00,57.24,57.28,57.19,57.19,19400.0,57.24,57.28,57.19,57.19,19400.0
2013-09-18 12:00:00,57.17,57.17,57.11,57.14,26000.0,57.17,57.17,57.11,57.14,26000.0
2013-09-18 12:05:00,57.15,57.17,57.11,57.16,14700.0,57.15,57.17,57.11,57.16,14700.0
2013-09-18 12:10:00,57.17,57.18,57.14,57.15,16000.0,57.17,57.18,57.14,57.15,16000.0
2013-09-18 12:15:00,57.15,57.15,57.05,57.1,51800.0,57.15,57.15,57.05,57.1,51800.0
2013-09-18 12:20:00,57.09,57.1,57.07,57.09,22700.0,57.09,57.1,57.07,57.09,22700.0
2013-09-18 12:25:00,57.09,57.11,57.07,57.07,15500.0,57.09,57.11,57.07,57.07,15500.0
2013-09-18 12:30:00,57.07,57.1,57.07,57.08,13100.0,57.07,57.1,57.07,57.08,13100.0
2013-09-18 12:35:00,57.08,57.08,57.05,57.06,15900.0,57.08,57.08,57.05,57.06,15900.0
2013-09-18 12:40:00,57.07,57.07,57.05,57.05,13500.0,57.07,57.07,57.05,57.05,13500.0
2013-09-18 12:45:00,57.05,57.08,57.0,57.02,44000.0,57.05,57.08,57.0,57.02,44000.0
2013-09-18 12:50:00,57.02,57.05,57.01,57.05,13000.0,57.02,57.05,57.01,57.05,13000.0
2013-09-18 12:55:00,57.04,57.04,56.94,56.98,49500.0,57.04,57.04,56.94,56.98,49500.0
2013-09-18 13:00:00,56.98,57.01,56.98,56.98,19900.0,56.98,57.01,56.98,56.98,19900.0
2013-09-18 13:05:00,56.99,57.0,56.9,56.96,18200.0,56.99,57.0,56.9,56.96,18200.0
2013-09-18 13:10:00,56.97,57.01,56.9,56.9,18900.0,56.97,57.01,56.9,56.9,18900.0
2013-09-18 13:15:00,56.88,56.9,56.85,56.88,17600.0,56.88,56.9,56.85,56.88,17600.0
2013-09-18 13:20:00,56.88,56.88,56.79,56.81,24900.0,56.88,56.88,56.79,56.81,24900.0
2013-09-18 13:25:00,56.8,56.81,56.77,56.78,16600.0,56.8,56.81,56.77,56.78,16600.0
2013-09-18 13:30:00,56.77,56.77,56.7,56.7,30700.0,56.77,56.77,56.7,56.7,30700.0
2013-09-18 13:35:00,56.68,56.81,56.67,56.81,21500.0,56.68,56.81,56.67,56.81,21500.0
2013-09-18 13:40:00,56.81,56.89,56.81,56.85,28500.0,56.81,56.89,56.81,56.85,28500.0
2013-09-18 13:45:00,56.85,56.85,56.77,56.8,29900.0,56.85,56.85,56.77,56.8,29900.0
2013-09-18 13:50:00,56.8,56.85,56.79,56.85,19200.0,56.8,56.85,56.79,56.85,19200.0
2013-09-18 13:55:00,56.86,56.99,56.85,56.92,22700.0,56.86,56.99,56.85,56.92,22700.0
2013-09-18 14:00:00,56.93,57.16,56.93,57.09,107900.0,56.93,57.16,56.93,57.09,107900.0
2013-09-18 14:05:00,57.08,57.23,56.96,57.18,50400.0,57.08,57.23,56.96,57.18,50400.0
2013-09-18 14:10:00,57.22,57.42,57.2,57.36,61400.0,57.22,57.42,57.2,57.36,61400.0
2013-09-18 14:15:00,57.37,57.42,57.27,57.28,48300.0,57.37,57.42,57.27,57.28,48300.0
2013-09-18 14:20:00,57.31,57.38,57.28,57.37,63900.0,57.31,57.38,57.28,57.37,63900.0
2013-09-18 14:25:00,57.38,57.4,57.26,57.29,36200.0,57.38,57.4,57.26,57.29,36200.0
2013-09-18 14:30:00,57.3,57.36,57.22,57.27,27700.0,57.3,57.36,57.22,57.27,27700.0
2013-09-18 14:35:00,57.26,57.32,57.26,57.3,29500.0,57.26,57.32,57.26,57.3,29500.0
2013-09-18 14:40:00,57.29,57.37,57.27,57.32,33100.0,57.29,57.37,57.27,57.32,33100.0
2013-09-18 14:45:00,57.33,57.44,57.31,57.39,54000.0,57.33,57.44,57.31,57.39,54000.0
2013-09-18 14:50:00,57.39,57.49,57.36,57.49,15300.0,57.39,57.49,57.36,57.49,15300.0
2013-09-18 14:55:00,57.49,57.62,57.45,57.61,32600.0,57.49,57.62,57.45,57.61,32600.0
2013-09-18 15:00:00,57.62,57.73,57.57,57.71,51300.0,57.62,57.73,57.57,57.71,51300.0
2013-09-18 15:05:00,57.71,57.79,57.7,57.74,38300.0,57.71,57.79,57.7,57.74,38300.0
2013-09-18 15:10:00,57.74,57.79,57.7,57.77,28800.0,57.74,57.79,57.7,57.77,28800.0
2013-09-18 15:15:00,57.78,57.85,57.78,57.84,25400.0,57.78,57.85,57.78,57.84,25400.0
2013-09-18 15:20:00,57.84,57.85,57.78,57.85,33200.0,57.84,57.85,57.78,57.85,33200.0
2013-09-18 15:25:00,57.85,57.85,57.73,57.74,40600.0,57.85,57.85,57.73,57.74,40600.0
2013-09-18 15:30:00,57.77,57.84,57.77,57.84,39100.0,57.77,57.84,57.77,57.84,39100.0
2013-09-18 15:35:00,57.84,57.85,57.78,57.85,33300.0,57.84,57.85,57.78,57.85,33300.0
2013-09-18 15:40:00,57.85,57.85,57.8,57.82,27800.0,57.85,57.85,57.8,57.82,27800.0
2013-09-18 15:45:00,57.82,57.9,57.78,57.79,78200.0,57.82,57.9,57.78,57.79,78200.0
2013-09-18 15:50:00,57.79,57.9,57.79,57.88,91400.0,57.79,57.9,57.79,57.88,91400.0
2013-09-18 15:55:00,57.88,57.89,57.82,57.82,119500.0,57.88,57.89,57.82,57.82,119500.0
2013-09-19 09:30:00,58.14,58.15,57.93,57.99,59000.0,58.14,58.15,57.93,57.99,59000.0
2013-09-19 09:35:00,58.0,58.0,57.73,57.73,55100.0,58.0,58.0,57.73,57.73,55100.0
2013-09-19 09:40:00,57.74,57.85,57.67,57.83,42900.0,57.74,57.85,57.67,57.83,42900.0
2013-09-19 09:45:00,57.83,58.1,57.79,58.1,40100.0,57.83,58.1,57.79,58.1,40100.0
2013-09-19 09:50:00,58.11,58.3,58.08,58.22,44800.0,58.11,58.3,58.08,58.22,44800.0
2013-09-19 09:55:00,58.23,58.35,58.21,58.35,49500.0,58.23,58.35,58.21,58.35,49500.0
2013-09-19 10:00:00,58.35,58.44,58.29,58.41,31400.0,58.35,58.44,58.29,58.41,31400.0
2013-09-19 10:05:00,58.44,58.49,58.39,58.44,48800.0,58.44,58.49,58.39,58.44,48800.0
2013-09-19 10:10:00,58.44,58.49,58.24,58.25,42600.0,58.44,58.49,58.24,58.25,42600.0
2013-09-19 10:15:00,58.25,58.3,58.21,58.25,25100.0,58.25,58.3,58.21,58.25,25100.0
2013-09-19 10:20:00,58.25,58.26,58.18,58.2,21100.0,58.25,58.26,58.18,58.2,21100.0
2013-09-19 10:25:00,58.2,58.21,58.04,58.04,21300.0,58.2,58.21,58.04,58.04,21300.0
2013-09-19 10:30:00,58.03,58.11,57.97,58.09,21900.0,58.03,58.11,57.97,58.09,21900.0
2013-09-19 10:35:00,58.11,58.18,58.11,58.17,12400.0,58.11,58.18,58.11,58.17,12400.0
2013-09-19 10:40:00,58.17,58.17,58.07,58.08,20000.0,58.17,58.17,58.07,58.08,20000.0
2013-09-19 10:45:00,58.07,58.13,58.06,58.07,16700.0,58.07,58.13,58.06,58.07,16700.0
2013-09-19 10:50:00,58.07,58.08,58.0,58.04,11800.0,58.07,58.08,58.0,58.04,11800.0
2013-09-19 10:55:00,58.05,58.12,58.05,58.11,35100.0,58.05,58.12,58.05,58.11,35100.0
2013-09-19 11:00:00,58.12,58.19,58.08,58.19,22900.0,58.12,58.19,58.08,58.19,22900.0
2013-09-19 11:05:00,58.19,58.24,58.15,58.17,20000.0,58.19,58.24,58.15,58.17,20000.0
2013-09-19 11:10:00,58.16,58.25,58.1,58.2,59200.0,58.16,58.25,58.1,58.2,59200.0
2013-09-19 11:15:00,58.19,58.21,58.15,58.21,12100.0,58.19,58.21,58.15,58.21,12100.0
2013-09-19 11:20:00,58.21,58.21,58.15,58.15,15400.0,58.21,58.21,58.15,58.15,15400.0
2013-09-19 11:25:00,58.15,58.15,58.11,58.12,13700.0,58.15,58.15,58.11,58.12,13700.0
2013-09-19 11:30:00,58.12,58.19,58.06,58.11,20000.0,58.12,58.19,58.06,58.11,20000.0
2013-09-19 11:35:00,58.11,58.11,58.0,58.02,29300.0,58.11,58.11,58.0,58.02,29300.0
2013-09-19 11:40:00,58.0,58.1,57.96,58.06,20200.0,58.0,58.1,57.96,58.06,20200.0
2013-09-19 11:45:00,58.05,58.06,58.04,58.04,10200.0,58.05,58.06,58.04,58.04,10200.0
2013-09-19 11:50:00,58.04,58.11,58.04,58.1,8700.0,58.04,58.11,58.04,58.1,8700.0
2013-09-19 11:55:00,58.1,58.12,58.09,58.09,11400.0,58.1,58.12,58.09,58.09,11400.0
2013-09-19 12:00:00,58.1,58.15,58.09,58.14,8000.0,58.1,58.15,58.09,58.14,8000.0
2013-09-19 12:05:00,58.14,58.15,58.11,58.12,7300.0,58.14,58.15,58.11,58.12,7300.0
2013-09-19 12:10:00,58.12,58.13,58.04,58.05,21900.0,58.12,58.13,58.04,58.05,21900.0
2013-09-19 12:15:00,58.04,58.07,58.02,58.03,28900.0,58.04,58.07,58.02,58.03,28900.0
2013-09-19 12:20:00,58.04,58.13,58.04,58.12,15800.0,58.04,58.13,58.04,58.12,15800.0
2013-09-19 12:25:00,58.11,58.15,58.11,58.13,6500.0,58.11,58.15,58.11,58.13,6500.0
2013-09-19 12:30:00,58.13,58.21,58.11,58.2,13500.0,58.13,58.21,58.11,58.2,13500.0
2013-09-19 12:35:00,58.21,58.21,58.16,58.17,7400.0,58.21,58.21,58.16,58.17,7400.0
2013-09-19 12:40:00,58.18,58.21,58.18,58.19,9400.0,58.18,58.21,58.18,58.19,9400.0
2013-09-19 12:45:00,58.2,58.2,58.15,58.18,12400.0,58.2,58.2,58.15,58.18,12400.0
2013-09-19 12:50:00,58.17,58.17,58.06,58.07,14700.0,58.17,58.17,58.06,58.07,14700.0
2013-09-19 12:55:00,58.07,58.07,58.0,58.0,7500.0,58.07,58.07,58.0,58.0,7500.0
2013-09-19 13:00:00,58.0,58.1,58.0,58.07,14800.0,58.0,58.1,58.0,58.07,14800.0
2013-09-19 13:05:00,58.07,58.1,58.0,58.02,13100.0,58.07,58.1,58.0,58.02,13100.0
2013-09-19 13:10:00,58.03,58.07,57.99,58.07,7400.0,58.03,58.07,57.99,58.07,7400.0
2013-09-19 13:15:00,58.07,58.08,58.0,58.0,20100.0,58.07,58.08,58.0,58.0,20100.0
2013-09-19 13:20:00,58.0,58.03,57.96,58.02,11800.0,58.0,58.03,57.96,58.02,11800.0
2013-09-19 13:25:00,58.0,58.01,57.95,57.95,13200.0,58.0,58.01,57.95,57.95,13200.0
2013-09-19 13:30:00,57.97,58.01,57.95,57.99,14700.0,57.97,58.01,57.95,57.99,14700.0
2013-09-19 13:35:00,57.99,58.04,57.99,58.03,11600.0,57.99,58.04,57.99,58.03,11600.0
2013-09-19 13:40:00,58.04,58.05,57.99,57.99,13900.0,58.04,58.05,57.99,57.99,13900.0
2013-09-19 13:45:00,57.99,58.07,57.98,58.03,30900.0,57.99,58.07,57.98,58.03,30900.0
2013-09-19 13:50:00,58.03,58.09,58.03,58.08,10800.0,58.03,58.09,58.03,58.08,10800.0
2013-09-19 13:55:00,58.08,58.1,58.04,58.05,20500.0,58.08,58.1,58.04,58.05,20500.0
2013-09-19 14:00:00,58.05,58.1,58.04,58.07,16300.0,58.05,58.1,58.04,58.07,16300.0
2013-09-19 14:05:00,58.08,58.16,58.07,58.15,15900.0,58.08,58.16,58.07,58.15,15900.0
2013-09-19 14:10:00,58.15,58.25,58.15,58.23,11100.0,58.15,58.25,58.15,58.23,11100.0
2013-09-19 14:15:00,58.23,58.25,58.23,58.24,10700.0,58.23,58.25,58.23,58.24,10700.0
2013-09-19 14:20:00,58.24,58.26,58.23,58.25,22100.0,58.24,58.26,58.23,58.25,22100.0
2013-09-19 14:25:00,58.25,58.32,58.25,58.3,16200.0,58.25,58.32,58.25,58.3,16200.0
2013-09-19 14:30:00,58.29,58.34,58.29,58.32,12700.0,58.29,58.34,58.29,58.32,12700.0
2013-09-19 14:35:00,58.32,58.39,58.32,58.39,15200.0,58.32,58.39,58.32,58.39,15200.0
2013-09-19 14:40:00,58.39,58.48,58.39,58.48,28300.0,58.39,58.48,58.39,58.48,28300.0
2013-09-19 14:45:00,58.48,58.56,58.47,58.56,50700.0,58.48,58.56,58.47,58.56,50700.0
2013-09-19 14:50:00,58.56,58.61,58.53,58.6,21300.0,58.56,58.61,58.53,58.6,21300.0
2013-09-19 14:55:00,58.6,58.69,58.6,58.61,32800.0,58.6,58.69,58.6,58.61,32800.0
2013-09-19 15:00:00,58.61,58.61,58.53,58.54,22800.0,58.61,58.61,58.53,58.54,22800.0
2013-09-19 15:05:00,58.53,58.53,58.47,58.48,27500.0,58.53,58.53,58.47,58.48,27500.0
2013-09-19 15:10:00,58.47,58.52,58.45,58.51,22700.0,58.47,58.52,58.45,58.51,22700.0
2013-09-19 15:15:00,58.51,58.51,58.45,58.46,16500.0,58.51,58.51,58.45,58.46,16500.0
2013-09-19 15:20:00,58.46,58.54,58.46,58.5,36800.0,58.46,58.54,58.46,58.5,36800.0
2013-09-19 15:25:00,58.5,58.5,58.43,58.45,24500.0,58.5,58.5,58.43,58.45,24500.0
2013-09-19 15:30:00,58.45,58.52,58.44,58.51,27000.0,58.45,58.52,58.44,58.51,27000.0
2013-09-19 15:35:00,58.51,58.53,58.49,58.51,27400.0,58.51,58.53,58.49,58.51,27400.0
2013-09-19 15:40:00,58.51,58.54,58.5,58.53,39800.0,58.51,58.54,58.5,58.53,39800.0
2013-09-19 15:45:00,58.53,58.59,58.53,58.57,36800.0,58.53,58.59,58.53,58.57,36800.0
2013-09-19 15:50:00,58.57,58.58,58.51,58.53,31900.0,58.57,58.58,58.51,58.53,31900.0
2013-09-19 15:55:00,58.53,58.53,58.47,58.49,45600.0,58.53,58.53,58.47,58.49,45600.0
2013-09-20 09:30:00,58.46,58.67,58.41,58.45,401000.0,58.46,58.67,58.41,58.45,401000.0
2013-09-20 09:35:00,58.48,58.57,58.05,58.21,43900.0,58.48,58.57,58.05,58.21,43900.0
2013-09-20 09:40:00,58.21,58.45,58.2,58.45,19900.0,58.21,58.45,58.2,58.45,19900.0
2013-09-20 09:45:00,58.47,58.56,58.45,58.51,18800.0,58.47,58.56,58.45,58.51,18800.0
2013-09-20 09:50:00,58.52,58.67,58.52,58.61,15800.0,58.52,58.67,58.52,58.61,15800.0
2013-09-20 09:55:00,58.63,58.68,58.59,58.67,13500.0,58.63,58.68,58.59,58.67,13500.0
2013-09-20 10:00:00,58.62,58.65,58.5,58.5,10800.0,58.62,58.65,58.5,58.5,10800.0
2013-09-20 10:05:00,58.47,58.54,58.45,58.51,9600.0,58.47,58.54,58.45,58.51,9600.0
2013-09-20 10:10:00,58.51,58.51,58.38,58.46,17100.0,58.51,58.51,58.38,58.46,17100.0
2013-09-20 10:15:00,58.44,58.44,58.31,58.33,12500.0,58.44,58.44,58.31,58.33,12500.0
2013-09-20 10:20:00,58.32,58.33,58.25,58.32,11900.0,58.32,58.33,58.25,58.32,11900.0
2013-09-20 10:25:00,58.32,58.4,58.32,58.35,9600.0,58.32,58.4,58.32,58.35,9600.0
2013-09-20 10:30:00,58.38,58.47,58.35,58.37,21800.0,58.38,58.47,58.35,58.37,21800.0
2013-09-20 10:35:00,58.36,58.4,58.35,58.4,5600.0,58.36,58.4,58.35,58.4,5600.0
2013-09-20 10:40:00,58.41,58.46,58.41,58.41,11500.0,58.41,58.46,58.41,58.41,11500.0
2013-09-20 10:45:00,58.41,58.44,58.37,58.42,12600.0,58.41,58.44,58.37,58.42,12600.0
2013-09-20 10:50:00,58.42,58.43,58.36,58.36,13100.0,58.42,58.43,58.36,58.36,13100.0
2013-09-20 10:55:00,58.36,58.38,58.3,58.34,7800.0,58.36,58.38,58.3,58.34,7800.0
2013-09-20 11:00:00,58.36,58.39,58.33,58.38,9400.0,58.36,58.39,58.33,58.38,9400.0
2013-09-20 11:05:00,58.38,58.44,58.37,58.42,17100.0,58.38,58.44,58.37,58.42,17100.0
2013-09-20 11:10:00,58.43,58.45,58.39,58.44,11500.0,58.43,58.45,58.39,58.44,11500.0
2013-09-20 11:15:00,58.44,58.51,58.44,58.5,13000.0,58.44,58.51,58.44,58.5,13000.0
2013-09-20 11:20:00,58.5,58.51,58.47,58.49,8600.0,58.5,58.51,58.47,58.49,8600.0
2013-09-20 11:25:00,58.48,58.52,58.46,58.48,12200.0,58.48,58.52,58.46,58.48,12200.0
2013-09-20 11:30:00,58.48,58.5,58.43,58.43,14500.0,58.48,58.5,58.43,58.43,14500.0
2013-09-20 11:35:00,58.44,58.46,58.4,58.43,17100.0,58.44,58.46,58.4,58.43,17100.0
2013-09-20 11:40:00,58.43,58.49,58.43,58.46,8100.0,58.43,58.49,58.43,58.46,8100.0
2013-09-20 11:45:00,58.46,58.46,58.41,58.41,9900.0,58.46,58.46,58.41,58.41,9900.0
2013-09-20 11:50:00,58.4,58.48,58.4,58.46,9600.0,58.4,58.48,58.4,58.46,9600.0
2013-09-20 11:55:00,58.46,58.47,58.41,58.43,6800.0,58.46,58.47,58.41,58.43,6800.0
2013-09-20 12:00:00,58.43,58.45,58.4,58.41,13800.0,58.43,58.45,58.4,58.41,13800.0
2013-09-20 12:05:00,58.41,58.44,58.36,58.36,18600.0,58.41,58.44,58.36,58.36,18600.0
2013-09-20 12:10:00,58.37,58.37,58.32,58.34,8000.0,58.37,58.37,58.32,58.34,8000.0
2013-09-20 12:15:00,58.35,58.35,58.31,58.33,8100.0,58.35,58.35,58.31,58.33,8100.0
2013-09-20 12:20:00,58.33,58.35,58.28,58.29,15900.0,58.33,58.35,58.28,58.29,15900.0
2013-09-20 12:25:00,58.28,58.3,58.18,58.19,16400.0,58.28,58.3,58.18,58.19,16400.0
2013-09-20 12:30:00,58.2,58.2,58.1,58.1,23300.0,58.2,58.2,58.1,58.1,23300.0
2013-09-20 12:35:00,58.07,58.14,58.06,58.11,13100.0,58.07,58.14,58.06,58.11,13100.0
2013-09-20 12:40:00,58.12,58.13,58.04,58.05,23000.0,58.12,58.13,58.04,58.05,23000.0
2013-09-20 12:45:00,58.05,58.15,58.03,58.1,11300.0,58.05,58.15,58.03,58.1,11300.0
2013-09-20 12:50:00,58.11,58.17,58.08,58.15,14200.0,58.11,58.17,58.08,58.15,14200.0
2013-09-20 12:55:00,58.16,58.22,58.12,58.22,15700.0,58.16,58.22,58.12,58.22,15700.0
2013-09-20 13:00:00,58.22,58.25,58.21,58.25,12100.0,58.22,58.25,58.21,58.25,12100.0
2013-09-20 13:05:00,58.26,58.28,58.26,58.27,12200.0,58.26,58.28,58.26,58.27,12200.0
2013-09-20 13:10:00,58.28,58.28,58.22,58.23,15500.0,58.28,58.28,58.22,58.23,15500.0
2013-09-20 13:15:00,58.23,58.23,58.13,58.14,9800.0,58.23,58.23,58.13,58.14,9800.0
2013-09-20 13:20:00,58.14,58.15,58.09,58.09,7500.0,58.14,58.15,58.09,58.09,7500.0
2013-09-20 13:25:00,58.1,58.15,58.07,58.13,8900.0,58.1,58.15,58.07,58.13,8900.0
2013-09-20 13:30:00,58.14,58.18,58.13,58.18,12800.0,58.14,58.18,58.13,58.18,12800.0
2013-09-20 13:35:00,58.17,58.17,58.12,58.12,7800.0,58.17,58.17,58.12,58.12,7800.0
2013-09-20 13:40:00,58.12,58.12,58.03,58.04,11100.0,58.12,58.12,58.03,58.04,11100.0
2013-09-20 13:45:00,58.04,58.08,58.04,58.07,7000.0,58.04,58.08,58.04,58.07,7000.0
2013-09-20 13:50:00,58.07,58.11,58.0,58.01,18000.0,58.07,58.11,58.0,58.01,18000.0
2013-09-20 13:55:00,58.02,58.03,57.99,58.01,18900.0,58.02,58.03,57.99,58.01,18900.0
2013-09-20 14:00:00,58.01,58.02,57.87,57.94,18000.0,58.01,58.02,57.87,57.94,18000.0
2013-09-20 14:05:00,57.95,58.01,57.94,57.98,11200.0,57.95,58.01,57.94,57.98,11200.0
2013-09-20 14:10:00,57.97,57.97,57.92,57.92,11200.0,57.97,57.97,57.92,57.92,11200.0
2013-09-20 14:15:00,57.92,57.93,57.85,57.85,10600.0,57.92,57.93,57.85,57.85,10600.0
2013-09-20 14:20:00,57.86,57.94,57.85,57.94,26000.0,57.86,57.94,57.85,57.94,26000.0
2013-09-20 14:25:00,57.95,57.97,57.91,57.95,19500.0,57.95,57.97,57.91,57.95,19500.0
2013-09-20 14:30:00,57.95,58.01,57.95,58.0,13200.0,57.95,58.01,57.95,58.0,13200.0
2013-09-20 14:35:00,58.0,58.04,57.98,58.01,17000.0,58.0,58.04,57.98,58.01,17000.0
2013-09-20 14:40:00,58.01,58.06,57.99,58.0,19800.0,58.01,58.06,57.99,58.0,19800.0
2013-09-20 14:45:00,58.0,58.08,58.0,58.08,9400.0,58.0,58.08,58.0,58.08,9400.0
2013-09-20 14:50:00,58.08,58.09,58.04,58.06,10100.0,58.08,58.09,58.04,58.06,10100.0
2013-09-20 14:55:00,58.06,58.13,58.04,58.12,15600.0,58.06,58.13,58.04,58.12,15600.0
2013-09-20 15:00:00,58.12,58.15,58.11,58.12,14900.0,58.12,58.15,58.11,58.12,14900.0
2013-09-20 15:05:00,58.11,58.17,58.11,58.13,14000.0,58.11,58.17,58.11,58.13,14000.0
2013-09-20 15:10:00,58.12,58.16,58.1,58.12,17400.0,58.12,58.16,58.1,58.12,17400.0
2013-09-20 15:15:00,58.14,58.23,58.14,58.2,20300.0,58.14,58.23,58.14,58.2,20300.0
2013-09-20 15:20:00,58.19,58.19,58.05,58.05,14500.0,58.19,58.19,58.05,58.05,14500.0
2013-09-20 15:25:00,58.06,58.1,58.01,58.02,18600.0,58.06,58.1,58.01,58.02,18600.0
2013-09-20 15:30:00,58.01,58.03,57.98,58.01,73800.0,58.01,58.03,57.98,58.01,73800.0
2013-09-20 15:35:00,58.01,58.05,57.97,57.98,47900.0,58.01,58.05,57.97,57.98,47900.0
2013-09-20 15:40:00,57.97,58.01,57.97,57.99,96100.0,57.97,58.01,57.97,57.99,96100.0
2013-09-20 15:45:00,58.0,58.01,57.98,58.01,39600.0,58.0,58.01,57.98,58.01,39600.0
2013-09-20 15:50:00,58.0,58.06,58.0,58.04,28800.0,58.0,58.06,58.0,58.04,28800.0
2013-09-20 15:55:00,58.05,58.05,57.98,58.0,117300.0,58.05,58.05,57.98,58.0,117300.0
2013-09-23 09:30:00,57.68,57.84,57.59,57.83,54800.0,57.68,57.84,57.59,57.83,54800.0
2013-09-23 09:35:00,57.82,57.83,57.54,57.61,24000.0,57.82,57.83,57.54,57.61,24000.0
2013-09-23 09:40:00,57.61,57.66,57.44,57.44,28600.0,57.61,57.66,57.44,57.44,28600.0
2013-09-23 09:45:00,57.42,57.53,57.37,57.49,25100.0,57.42,57.53,57.37,57.49,25100.0
2013-09-23 09:50:00,57.49,57.53,57.42,57.46,21400.0,57.49,57.53,57.42,57.46,21400.0
2013-09-23 09:55:00,57.48,57.58,57.47,57.52,24800.0,57.48,57.58,57.47,57.52,24800.0
2013-09-23 10:00:00,57.56,57.64,57.49,57.53,19300.0,57.56,57.64,57.49,57.53,19300.0
2013-09-23 10:05:00,57.52,57.67,57.47,57.66,18400.0,57.52,57.67,57.47,57.66,18400.0
2013-09-23 10:10:00,57.66,57.73,57.62,57.63,56600.0,57.66,57.73,57.62,57.63,56600.0
2013-09-23 10:15:00,57.62,57.65,57.59,57.6,25600.0,57.62,57.65,57.59,57.6,25600.0
2013-09-23 10:20:00,57.59,57.64,57.53,57.55,82700.0,57.59,57.64,57.53,57.55,82700.0
2013-09-23 10:25:00,57.57,57.64,57.5,57.51,20300.0,57.57,57.64,57.5,57.51,20300.0
2013-09-23 10:30:00,57.51,57.59,57.49,57.59,21300.0,57.51,57.59,57.49,57.59,21300.0
2013-09-23 10:35:00,57.61,57.67,57.59,57.65,21700.0,57.61,57.67,57.59,57.65,21700.0
2013-09-23 10:40:00,57.65,57.7,57.63,57.68,16800.0,57.65,57.7,57.63,57.68,16800.0
2013-09-23 10:45:00,57.67,57.69,57.64,57.65,21400.0,57.67,57.69,57.64,57.65,21400.0
2013-09-23 10:50:00,57.66,57.66,57.57,57.58,12700.0,57.66,57.66,57.57,57.58,12700.0
2013-09-23 10:55:00,57.58,57.6,57.49,57.5,23600.0,57.58,57.6,57.49,57.5,23600.0
2013-09-23 11:00:00,57.5,57.57,57.49,57.54,14700.0,57.5,57.57,57.49,57.54,14700.0
2013-09-23 11:05:00,57.54,57.57,57.49,57.5,21600.0,57.54,57.57,57.49,57.5,21600.0
2013-09-23 11:10:00,57.51,57.51,57.44,57.49,22700.0,57.51,57.51,57.44,57.49,22700.0
2013-09-23 11:15:00,57.49,57.62,57.49,57.6,11200.0,57.49,57.62,57.49,57.6,11200.0
2013-09-23 11:20:00,57.6,57.63,57.55,57.63,14600.0,57.6,57.63,57.55,57.63,14600.0
2013-09-23 11:25:00,57.63,57.75,57.61,57.69,27800.0,57.63,57.75,57.61,57.69,27800.0
2013-09-23 11:30:00,57.71,57.72,57.62,57.66,11300.0,57.71,57.72,57.62,57.66,11300.0
2013-09-23 11:35:00,57.67,57.71,57.63,57.68,30400.0,57.67,57.71,57.63,57.68,30400.0
2013-09-23 11:40:00,57.69,57.71,57.63,57.63,34300.0,57.69,57.71,57.63,57.63,34300.0
2013-09-23 11:45:00,57.65,57.66,57.63,57.64,17600.0,57.65,57.66,57.63,57.64,17600.0
2013-09-23 11:50:00,57.66,57.69,57.6,57.64,29500.0,57.66,57.69,57.6,57.64,29500.0
2013-09-23 11:55:00,57.64,57.69,57.64,57.65,25000.0,57.64,57.69,57.64,57.65,25000.0
2013-09-23 12:00:00,57.65,57.74,57.64,57.74,4900.0,57.65,57.74,57.64,57.74,4900.0
2013-09-23 12:05:00,57.75,58.01,57.75,58.01,70800.0,57.75,58.01,57.75,58.01,70800.0
2013-09-23 12:10:00,57.99,57.99,57.78,57.88,57900.0,57.99,57.99,57.78,57.88,57900.0
2013-09-23 12:15:00,57.88,57.88,57.87,57.87,14000.0,57.88,57.88,57.87,57.87,14000.0
2013-09-23 12:20:00,57.87,57.91,57.87,57.87,38000.0,57.87,57.91,57.87,57.87,38000.0
2013-09-23 12:25:00,57.87,57.88,57.87,57.87,13500.0,57.87,57.88,57.87,57.87,13500.0
2013-09-23 12:30:00,57.88,57.88,57.87,57.88,11300.0,57.88,57.88,57.87,57.88,11300.0
2013-09-23 12:35:00,57.87,57.91,57.87,57.87,24000.0,57.87,57.91,57.87,57.87,24000.0
2013-09-23 12:40:00,57.87,57.89,57.87,57.88,48400.0,57.87,57.89,57.87,57.88,48400.0
2013-09-23 12:45:00,57.87,57.88,57.87,57.87,17600.0,57.87,57.88,57.87,57.87,17600.0
2013-09-23 12:50:00,57.87,57.88,57.87,57.87,13300.0,57.87,57.88,57.87,57.87,13300.0
2013-09-23 12:55:00,57.87,57.88,57.83,57.83,12500.0,57.87,57.88,57.83,57.83,12500.0
2013-09-23 13:00:00,57.84,57.84,57.7,57.72,37400.0,57.84,57.84,57.7,57.72,37400.0
2013-09-23 13:05:00,57.73,57.74,57.67,57.69,6900.0,57.73,57.74,57.67,57.69,6900.0
2013-09-23 13:10:00,57.68,57.69,57.61,57.63,13800.0,57.68,57.69,57.61,57.63,13800.0
2013-09-23 13:15:00,57.62,57.73,57.62,57.72,8400.0,57.62,57.73,57.62,57.72,8400.0
2013-09-23 13:20:00,57.74,57.75,57.74,57.74,4300.0,57.74,57.75,57.74,57.74,4300.0
2013-09-23 13:25:00,57.75,57.76,57.71,57.72,9200.0,57.75,57.76,57.71,57.72,9200.0
2013-09-23 13:30:00,57.72,57.72,57.66,57.7,9500.0,57.72,57.72,57.66,57.7,9500.0
2013-09-23 13:35:00,57.7,57.7,57.6,57.65,24500.0,57.7,57.7,57.6,57.65,24500.0
2013-09-23 13:40:00,57.67,57.69,57.66,57.67,9300.0,57.67,57.69,57.66,57.67,9300.0
2013-09-23 13:45:00,57.67,57.7,57.66,57.7,13800.0,57.67,57.7,57.66,57.7,13800.0
2013-09-23 13:50:00,57.71,57.82,57.71,57.8,15500.0,57.71,57.82,57.71,57.8,15500.0
2013-09-23 13:55:00,57.8,57.81,57.78,57.78,16700.0,57.8,57.81,57.78,57.78,16700.0
2013-09-23 14:00:00,57.79,57.83,57.74,57.76,18300.0,57.79,57.83,57.74,57.76,18300.0
2013-09-23 14:05:00,57.76,57.77,57.73,57.73,15300.0,57.76,57.77,57.73,57.73,15300.0
2013-09-23 14:10:00,57.74,57.76,57.73,57.75,11800.0,57.74,57.76,57.73,57.75,11800.0
2013-09-23 14:15:00,57.75,57.78,57.73,57.77,9500.0,57.75,57.78,57.73,57.77,9500.0
2013-09-23 14:20:00,57.78,57.78,57.74,57.77,30900.0,57.78,57.78,57.74,57.77,30900.0
2013-09-23 14:25:00,57.8,57.81,57.69,57.69,14800.0,57.8,57.81,57.69,57.69,14800.0
2013-09-23 14:30:00,57.69,57.71,57.67,57.7,11700.0,57.69,57.71,57.67,57.7,11700.0
2013-09-23 14:35:00,57.7,57.74,57.67,57.74,17300.0,57.7,57.74,57.67,57.74,17300.0
2013-09-23 14:40:00,57.74,57.79,57.74,57.79,10800.0,57.74,57.79,57.74,57.79,10800.0
2013-09-23 14:45:00,57.79,57.8,57.77,57.78,9400.0,57.79,57.8,57.77,57.78,9400.0
2013-09-23 14:50:00,57.77,57.85,57.77,57.85,13300.0,57.77,57.85,57.77,57.85,13300.0
2013-09-23 14:55:00,57.86,57.87,57.84,57.86,11300.0,57.86,57.87,57.84,57.86,11300.0
2013-09-23 15:00:00,57.86,57.89,57.86,57.87,16100.0,57.86,57.89,57.86,57.87,16100.0
2013-09-23 15:05:00,57.87,57.92,57.85,57.9,28300.0,57.87,57.92,57.85,57.9,28300.0
2013-09-23 15:10:00,57.9,57.92,57.87,57.89,14200.0,57.9,57.92,57.87,57.89,14200.0
2013-09-23 15:15:00,57.89,57.94,57.88,57.88,17100.0,57.89,57.94,57.88,57.88,17100.0
2013-09-23 15:20:00,57.88,57.92,57.84,57.85,23200.0,57.88,57.92,57.84,57.85,23200.0
2013-09-23 15:25:00,57.84,57.87,57.8,57.83,21300.0,57.84,57.87,57.8,57.83,21300.0
2013-09-23 15:30:00,57.84,57.94,57.83,57.93,29100.0,57.84,57.94,57.83,57.93,29100.0
2013-09-23 15:35:00,57.93,57.98,57.92,57.97,28300.0,57.93,57.98,57.92,57.97,28300.0
2013-09-23 15:40:00,57.98,58.05,57.98,58.05,41300.0,57.98,58.05,57.98,58.05,41300.0
2013-09-23 15:45:00,58.04,58.07,57.99,58.04,53700.0,58.04,58.07,57.99,58.04,53700.0
2013-09-23 15:50:00,58.04,58.04,58.0,58.02,44500.0,58.04,58.04,58.0,58.02,44500.0
2013-09-23 15:55:00,58.01,58.02,57.86,57.89,87100.0,58.01,58.02,57.86,57.89,87100.0
2013-09-24 09:30:00,58.15,58.21,57.97,58.2,28700.0,58.15,58.21,57.97,58.2,28700.0
2013-09-24 09:35:00,58.21,58.35,58.2,58.3,21200.0,58.21,58.35,58.2,58.3,21200.0
2013-09-24 09:40:00,58.32,58.37,58.21,58.28,14800.0,58.32,58.37,58.21,58.28,14800.0
2013-09-24 09:45:00,58.32,58.47,58.3,58.42,21000.0,58.32,58.47,58.3,58.42,21000.0
2013-09-24 09:50:00,58.42,58.45,58.38,58.41,14400.0,58.42,58.45,58.38,58.41,14400.0
2013-09-24 09:55:00,58.42,58.56,58.39,58.5,16400.0,58.42,58.56,58.39,58.5,16400.0
2013-09-24 10:00:00,58.5,58.5,58.29,58.29,15400.0,58.5,58.5,58.29,58.29,15400.0
2013-09-24 10:05:00,58.29,58.45,58.24,58.43,26500.0,58.29,58.45,58.24,58.43,26500.0
2013-09-24 10:10:00,58.43,58.46,58.36,58.36,10500.0,58.43,58.46,58.36,58.36,10500.0
2013-09-24 10:15:00,58.36,58.4,58.27,58.39,18100.0,58.36,58.4,58.27,58.39,18100.0
2013-09-24 10:20:00,58.4,58.44,58.37,58.44,11300.0,58.4,58.44,58.37,58.44,11300.0
2013-09-24 10:25:00,58.43,58.43,58.28,58.33,29700.0,58.43,58.43,58.28,58.33,29700.0
2013-09-24 10:30:00,58.34,58.34,58.23,58.3,32100.0,58.34,58.34,58.23,58.3,32100.0
2013-09-24 10:35:00,58.29,58.36,58.28,58.28,26400.0,58.29,58.36,58.28,58.28,26400.0
2013-09-24 10:40:00,58.3,58.33,58.25,58.3,25800.0,58.3,58.33,58.25,58.3,25800.0
2013-09-24 10:45:00,58.3,58.3,58.16,58.16,18900.0,58.3,58.3,58.16,58.16,18900.0
2013-09-24 10:50:00,58.16,58.35,58.16,58.34,23100.0,58.16,58.35,58.16,58.34,23100.0
2013-09-24 10:55:00,58.34,58.35,58.28,58.33,27500.0,58.34,58.35,58.28,58.33,27500.0
2013-09-24 11:00:00,58.34,58.37,58.3,58.33,18500.0,58.34,58.37,58.3,58.33,18500.0
2013-09-24 11:05:00,58.35,58.39,58.34,58.35,8300.0,58.35,58.39,58.34,58.35,8300.0
2013-09-24 11:10:00,58.34,58.44,58.34,58.44,11600.0,58.34,58.44,58.34,58.44,11600.0
2013-09-24 11:15:00,58.44,58.5,58.4,58.47,29500.0,58.44,58.5,58.4,58.47,29500.0
2013-09-24 11:20:00,58.47,58.48,58.42,58.47,10600.0,58.47,58.48,58.42,58.47,10600.0
2013-09-24 11:25:00,58.48,58.5,58.48,58.49,9100.0,58.48,58.5,58.48,58.49,9100.0
2013-09-24 11:30:00,58.5,58.54,58.5,58.53,12100.0,58.5,58.54,58.5,58.53,12100.0
2013-09-24 11:35:00,58.53,58.53,58.47,58.49,8500.0,58.53,58.53,58.47,58.49,8500.0
2013-09-24 11:40:00,58.5,58.5,58.42,58.42,6600.0,58.5,58.5,58.42,58.42,6600.0
2013-09-24 11:45:00,58.42,58.44,58.36,58.37,20100.0,58.42,58.44,58.36,58.37,20100.0
2013-09-24 11:50:00,58.39,58.4,58.35,58.4,8500.0,58.39,58.4,58.35,58.4,8500.0
2013-09-24 11:55:00,58.4,58.44,58.38,58.43,7700.0,58.4,58.44,58.38,58.43,7700.0
2013-09-24 12:00:00,58.42,58.46,58.39,58.4,6200.0,58.42,58.46,58.39,58.4,6200.0
2013-09-24 12:05:00,58.41,58.47,58.41,58.46,9700.0,58.41,58.47,58.41,58.46,9700.0
2013-09-24 12:10:00,58.46,58.52,58.45,58.5,20200.0,58.46,58.52,58.45,58.5,20200.0
2013-09-24 12:15:00,58.5,58.51,58.46,58.46,9000.0,58.5,58.51,58.46,58.46,9000.0
2013-09-24 12:20:00,58.47,58.5,58.47,58.5,4800.0,58.47,58.5,58.47,58.5,4800.0
2013-09-24 12:25:00,58.5,58.55,58.5,58.54,10200.0,58.5,58.55,58.5,58.54,10200.0
2013-09-24 12:30:00,58.55,58.56,58.54,58.55,11200.0,58.55,58.56,58.54,58.55,11200.0
2013-09-24 12:35:00,58.55,58.58,58.54,58.54,5700.0,58.55,58.58,58.54,58.54,5700.0
2013-09-24 12:40:00,58.54,58.54,58.48,58.5,7400.0,58.54,58.54,58.48,58.5,7400.0
2013-09-24 12:45:00,58.5,58.51,58.46,58.46,12200.0,58.5,58.51,58.46,58.46,12200.0
2013-09-24 12:50:00,58.47,58.48,58.35,58.35,26200.0,58.47,58.48,58.35,58.35,26200.0
2013-09-24 12:55:00,58.36,58.38,58.32,58.32,13000.0,58.36,58.38,58.32,58.32,13000.0
2013-09-24 13:00:00,58.33,58.37,58.33,58.33,10400.0,58.33,58.37,58.33,58.33,10400.0
2013-09-24 13:05:00,58.33,58.35,58.28,58.29,10000.0,58.33,58.35,58.28,58.29,10000.0
2013-09-24 13:10:00,58.29,58.34,58.26,58.32,27400.0,58.29,58.34,58.26,58.32,27400.0
2013-09-24 13:15:00,58.32,58.37,58.31,58.32,42600.0,58.32,58.37,58.31,58.32,42600.0
2013-09-24 13:20:00,58.3,58.31,58.27,58.28,6400.0,58.3,58.31,58.27,58.28,6400.0
2013-09-24 13:25:00,58.28,58.33,58.28,58.32,9000.0,58.28,58.33,58.28,58.32,9000.0
2013-09-24 13:30:00,58.32,58.32,58.29,58.3,8400.0,58.32,58.32,58.29,58.3,8400.0
2013-09-24 13:35:00,58.3,58.31,58.26,58.29,11900.0,58.3,58.31,58.26,58.29,11900.0
2013-09-24 13:40:00,58.29,58.33,58.28,58.32,10100.0,58.29,58.33,58.28,58.32,10100.0
2013-09-24 13:45:00,58.32,58.34,58.29,58.34,10900.0,58.32,58.34,58.29,58.34,10900.0
2013-09-24 13:50:00,58.34,58.34,58.27,58.29,7700.0,58.34,58.34,58.27,58.29,7700.0
2013-09-24 13:55:00,58.29,58.29,58.25,58.28,7700.0,58.29,58.29,58.25,58.28,7700.0
2013-09-24 14:00:00,58.29,58.34,58.28,58.28,11000.0,58.29,58.34,58.28,58.28,11000.0
2013-09-24 14:05:00,58.28,58.28,58.24,58.26,7700.0,58.28,58.28,58.24,58.26,7700.0
2013-09-24 14:10:00,58.27,58.27,58.24,58.25,7800.0,58.27,58.27,58.24,58.25,7800.0
2013-09-24 14:15:00,58.26,58.26,58.22,58.26,10100.0,58.26,58.26,58.22,58.26,10100.0
2013-09-24 14:20:00,58.25,58.25,58.2,58.2,8900.0,58.25,58.25,58.2,58.2,8900.0
2013-09-24 14:25:00,58.2,58.2,58.13,58.13,9500.0,58.2,58.2,58.13,58.13,9500.0
2013-09-24 14:30:00,58.13,58.19,58.13,58.14,11600.0,58.13,58.19,58.13,58.14,11600.0
2013-09-24 14:35:00,58.14,58.16,58.1,58.14,12800.0,58.14,58.16,58.1,58.14,12800.0
2013-09-24 14:40:00,58.14,58.18,58.13,58.17,7500.0,58.14,58.18,58.13,58.17,7500.0
2013-09-24 14:45:00,58.18,58.21,58.17,58.17,12300.0,58.18,58.21,58.17,58.17,12300.0
2013-09-24 14:50:00,58.17,58.26,58.17,58.26,10900.0,58.17,58.26,58.17,58.26,10900.0
2013-09-24 14:55:00,58.26,58.28,58.18,58.2,8300.0,58.26,58.28,58.18,58.2,8300.0
2013-09-24 15:00:00,58.2,58.23,58.18,58.19,11700.0,58.2,58.23,58.18,58.19,11700.0
2013-09-24 15:05:00,58.19,58.21,58.18,58.19,12100.0,58.19,58.21,58.18,58.19,12100.0
2013-09-24 15:10:00,58.19,58.21,58.15,58.21,10500.0,58.19,58.21,58.15,58.21,10500.0
2013-09-24 15:15:00,58.21,58.27,58.2,58.26,15100.0,58.21,58.27,58.2,58.26,15100.0
2013-09-24 15:20:00,58.26,58.28,58.24,58.28,10700.0,58.26,58.28,58.24,58.28,10700.0
2013-09-24 15:25:00,58.29,58.29,58.19,58.21,11600.0,58.29,58.29,58.19,58.21,11600.0
2013-09-24 15:30:00,58.21,58.23,58.19,58.22,12600.0,58.21,58.23,58.19,58.22,12600.0
2013-09-24 15:35:00,58.22,58.22,58.14,58.18,18800.0,58.22,58.22,58.14,58.18,18800.0
2013-09-24 15:40:00,58.19,58.24,58.15,58.21,20100.0,58.19,58.24,58.15,58.21,20100.0
2013-09-24 15:45:00,58.2,58.21,58.15,58.18,25000.0,58.2,58.21,58.15,58.18,25000.0
2013-09-24 15:50:00,58.18,58.18,58.12,58.15,15300.0,58.18,58.18,58.12,58.15,15300.0
2013-09-24 15:55:00,58.14,58.15,58.07,58.15,32200.0,58.14,58.15,58.07,58.15,32200.0
2013-09-25 09:30:00,58.34,58.34,57.65,57.92,58400.0,58.34,58.34,57.65,57.92,58400.0
2013-09-25 09:35:00,57.92,57.94,57.77,57.92,18100.0,57.92,57.94,57.77,57.92,18100.0
2013-09-25 09:40:00,57.92,57.94,57.71,57.72,18900.0,57.92,57.94,57.71,57.72,18900.0
2013-09-25 09:45:00,57.71,57.77,57.58,57.73,18500.0,57.71,57.77,57.58,57.73,18500.0
2013-09-25 09:50:00,57.73,57.87,57.72,57.86,20700.0,57.73,57.87,57.72,57.86,20700.0
2013-09-25 09:55:00,57.85,57.86,57.82,57.83,16800.0,57.85,57.86,57.82,57.83,16800.0
2013-09-25 10:00:00,57.83,57.9,57.71,57.87,25000.0,57.83,57.9,57.71,57.87,25000.0
2013-09-25 10:05:00,57.87,57.87,57.74,57.74,16100.0,57.87,57.87,57.74,57.74,16100.0
2013-09-25 10:10:00,57.75,57.8,57.69,57.77,12900.0,57.75,57.8,57.69,57.77,12900.0
2013-09-25 10:15:00,57.78,57.8,57.71,57.73,15200.0,57.78,57.8,57.71,57.73,15200.0
2013-09-25 10:20:00,57.72,57.76,57.65,57.75,13100.0,57.72,57.76,57.65,57.75,13100.0
2013-09-25 10:25:00,57.75,57.87,57.71,57.86,14000.0,57.75,57.87,57.71,57.86,14000.0
2013-09-25 10:30:00,57.86,57.95,57.85,57.92,15100.0,57.86,57.95,57.85,57.92,15100.0
2013-09-25 10:35:00,57.94,57.94,57.84,57.85,17500.0,57.94,57.94,57.84,57.85,17500.0
2013-09-25 10:40:00,57.86,57.88,57.82,57.83,34700.0,57.86,57.88,57.82,57.83,34700.0
2013-09-25 10:45:00,57.83,57.84,57.75,57.76,26300.0,57.83,57.84,57.75,57.76,26300.0
2013-09-25 10:50:00,57.75,57.77,57.72,57.74,19800.0,57.75,57.77,57.72,57.74,19800.0
2013-09-25 10:55:00,57.75,57.75,57.6,57.61,32400.0,57.75,57.75,57.6,57.61,32400.0
2013-09-25 11:00:00,57.61,57.64,57.46,57.46,34200.0,57.61,57.64,57.46,57.46,34200.0
2013-09-25 11:05:00,57.47,57.49,57.41,57.48,28300.0,57.47,57.49,57.41,57.48,28300.0
2013-09-25 11:10:00,57.5,57.57,57.5,57.56,15900.0,57.5,57.57,57.5,57.56,15900.0
2013-09-25 11:15:00,57.57,57.6,57.57,57.6,16100.0,57.57,57.6,57.57,57.6,16100.0
2013-09-25 11:20:00,57.6,57.6,57.53,57.56,18500.0,57.6,57.6,57.53,57.56,18500.0
2013-09-25 11:25:00,57.56,57.66,57.54,57.63,19700.0,57.56,57.66,57.54,57.63,19700.0
2013-09-25 11:30:00,57.63,57.63,57.58,57.59,16700.0,57.63,57.63,57.58,57.59,16700.0
2013-09-25 11:35:00,57.59,57.63,57.58,57.61,12200.0,57.59,57.63,57.58,57.61,12200.0
2013-09-25 11:40:00,57.61,57.63,57.57,57.63,22200.0,57.61,57.63,57.57,57.63,22200.0
2013-09-25 11:45:00,57.64,57.65,57.6,57.6,8900.0,57.64,57.65,57.6,57.6,8900.0
2013-09-25 11:50:00,57.6,57.61,57.55,57.61,10000.0,57.6,57.61,57.55,57.61,10000.0
2013-09-25 11:55:00,57.63,57.68,57.63,57.66,9100.0,57.63,57.68,57.63,57.66,9100.0
2013-09-25 12:00:00,57.66,57.71,57.65,57.7,8900.0,57.66,57.71,57.65,57.7,8900.0
2013-09-25 12:05:00,57.69,57.72,57.65,57.65,48400.0,57.69,57.72,57.65,57.65,48400.0
2013-09-25 12:10:00,57.65,57.7,57.64,57.7,4400.0,57.65,57.7,57.64,57.7,4400.0
2013-09-25 12:15:00,57.7,57.7,57.65,57.65,7300.0,57.7,57.7,57.65,57.65,7300.0
2013-09-25 12:20:00,57.65,57.66,57.53,57.58,9900.0,57.65,57.66,57.53,57.58,9900.0
2013-09-25 12:25:00,57.58,57.68,57.56,57.67,9200.0,57.58,57.68,57.56,57.67,9200.0
2013-09-25 12:30:00,57.67,57.67,57.64,57.65,8000.0,57.67,57.67,57.64,57.65,8000.0
2013-09-25 12:35:00,57.65,57.65,57.62,57.65,4400.0,57.65,57.65,57.62,57.65,4400.0
2013-09-25 12:40:00,57.66,57.67,57.64,57.66,7600.0,57.66,57.67,57.64,57.66,7600.0
2013-09-25 12:45:00,57.67,57.68,57.63,57.67,13300.0,57.67,57.68,57.63,57.67,13300.0
2013-09-25 12:50:00,57.67,57.68,57.64,57.65,9100.0,57.67,57.68,57.64,57.65,9100.0
2013-09-25 12:55:00,57.65,57.68,57.64,57.68,12000.0,57.65,57.68,57.64,57.68,12000.0
2013-09-25 13:00:00,57.69,57.72,57.67,57.67,8000.0,57.69,57.72,57.67,57.67,8000.0
2013-09-25 13:05:00,57.67,57.71,57.67,57.69,8600.0,57.67,57.71,57.67,57.69,8600.0
2013-09-25 13:10:00,57.71,57.73,57.65,57.66,13900.0,57.71,57.73,57.65,57.66,13900.0
2013-09-25 13:15:00,57.66,57.69,57.65,57.66,15700.0,57.66,57.69,57.65,57.66,15700.0
2013-09-25 13:20:00,57.66,57.67,57.64,57.65,7100.0,57.66,57.67,57.64,57.65,7100.0
2013-09-25 13:25:00,57.65,57.65,57.5,57.52,11800.0,57.65,57.65,57.5,57.52,11800.0
2013-09-25 13:30:00,57.51,57.51,56.98,57.16,155300.0,57.51,57.51,56.98,57.16,155300.0
2013-09-25 13:35:00,57.17,57.19,57.1,57.15,22800.0,57.17,57.19,57.1,57.15,22800.0
2013-09-25 13:40:00,57.15,57.27,57.11,57.11,37700.0,57.15,57.27,57.11,57.11,37700.0
2013-09-25 13:45:00,57.1,57.14,57.01,57.05,41100.0,57.1,57.14,57.01,57.05,41100.0
2013-09-25 13:50:00,57.05,57.11,56.98,57.1,22500.0,57.05,57.11,56.98,57.1,22500.0
2013-09-25 13:55:00,57.1,57.39,57.07,57.39,45800.0,57.1,57.39,57.07,57.39,45800.0
2013-09-25 14:00:00,57.4,57.44,57.31,57.35,16500.0,57.4,57.44,57.31,57.35,16500.0
2013-09-25 14:05:00,57.36,57.43,57.3,57.35,21400.0,57.36,57.43,57.3,57.35,21400.0
2013-09-25 14:10:00,57.35,57.44,57.34,57.44,21200.0,57.35,57.44,57.34,57.44,21200.0
2013-09-25 14:15:00,57.45,57.45,57.34,57.34,27200.0,57.45,57.45,57.34,57.34,27200.0
2013-09-25 14:20:00,57.34,57.39,57.32,57.39,15800.0,57.34,57.39,57.32,57.39,15800.0
2013-09-25 14:25:00,57.39,57.41,57.36,57.39,10700.0,57.39,57.41,57.36,57.39,10700.0
2013-09-25 14:30:00,57.39,57.42,57.32,57.32,16600.0,57.39,57.42,57.32,57.32,16600.0
2013-09-25 14:35:00,57.32,57.39,57.31,57.38,8000.0,57.32,57.39,57.31,57.38,8000.0
2013-09-25 14:40:00,57.38,57.41,57.36,57.38,14300.0,57.38,57.41,57.36,57.38,14300.0
2013-09-25 14:45:00,57.38,57.44,57.38,57.44,9200.0,57.38,57.44,57.38,57.44,9200.0
2013-09-25 14:50:00,57.47,57.51,57.46,57.5,10700.0,57.47,57.51,57.46,57.5,10700.0
2013-09-25 14:55:00,57.5,57.53,57.41,57.41,12100.0,57.5,57.53,57.41,57.41,12100.0
2013-09-25 15:00:00,57.41,57.48,57.41,57.45,11200.0,57.41,57.48,57.41,57.45,11200.0
2013-09-25 15:05:00,57.45,57.54,57.45,57.53,12000.0,57.45,57.54,57.45,57.53,12000.0
2013-09-25 15:10:00,57.53,57.61,57.53,57.56,19500.0,57.53,57.61,57.53,57.56,19500.0
2013-09-25 15:15:00,57.57,57.6,57.56,57.58,17300.0,57.57,57.6,57.56,57.58,17300.0
2013-09-25 15:20:00,57.57,57.58,57.5,57.56,16800.0,57.57,57.58,57.5,57.56,16800.0
2013-09-25 15:25:00,57.56,57.56,57.46,57.51,21200.0,57.56,57.56,57.46,57.51,21200.0
2013-09-25 15:30:00,57.51,57.56,57.49,57.55,18500.0,57.51,57.56,57.49,57.55,18500.0
2013-09-25 15:35:00,57.55,57.56,57.43,57.49,39600.0,57.55,57.56,57.43,57.49,39600.0
2013-09-25 15:40:00,57.5,57.57,57.48,57.5,18500.0,57.5,57.57,57.48,57.5,18500.0
2013-09-25 15:45:00,57.5,57.53,57.46,57.53,29000.0,57.5,57.53,57.46,57.53,29000.0
2013-09-25 15:50:00,57.52,57.53,57.41,57.49,32000.0,57.52,57.53,57.41,57.49,32000.0
2013-09-25 15:55:00,57.48,57.5,57.44,57.45,48700.0,57.48,57.5,57.44,57.45,48700.0
2013-09-26 09:30:00,57.72,58.13,57.51,58.08,31800.0,57.72,58.13,57.51,58.08,31800.0
2013-09-26 09:35:00,58.14,58.14,57.94,58.06,19100.0,58.14,58.14,57.94,58.06,19100.0
2013-09-26 09:40:00,58.06,58.11,58.05,58.06,14300.0,58.06,58.11,58.05,58.06,14300.0
2013-09-26 09:45:00,58.11,58.32,58.11,58.21,19100.0,58.11,58.32,58.11,58.21,19100.0
2013-09-26 09:50:00,58.21,58.21,58.06,58.06,14400.0,58.21,58.21,58.06,58.06,14400.0
2013-09-26 09:55:00,58.07,58.11,58.04,58.07,16300.0,58.07,58.11,58.04,58.07,16300.0
2013-09-26 10:00:00,58.08,58.19,58.04,58.19,16200.0,58.08,58.19,58.04,58.19,16200.0
2013-09-26 10:05:00,58.2,58.22,58.11,58.14,18600.0,58.2,58.22,58.11,58.14,18600.0
2013-09-26 10:10:00,58.16,58.23,58.15,58.16,18700.0,58.16,58.23,58.15,58.16,18700.0
2013-09-26 10:15:00,58.17,58.26,58.17,58.24,13800.0,58.17,58.26,58.17,58.24,13800.0
2013-09-26 10:20:00,58.27,58.27,58.16,58.16,12700.0,58.27,58.27,58.16,58.16,12700.0
2013-09-26 10:25:00,58.18,58.25,58.17,58.25,10400.0,58.18,58.25,58.17,58.25,10400.0
2013-09-26 10:30:00,58.25,58.28,58.16,58.2,18100.0,58.25,58.28,58.16,58.2,18100.0
2013-09-26 10:35:00,58.22,58.29,58.21,58.21,11100.0,58.22,58.29,58.21,58.21,11100.0
2013-09-26 10:40:00,58.21,58.25,58.15,58.24,17600.0,58.21,58.25,58.15,58.24,17600.0
2013-09-26 10:45:00,58.24,58.24,58.06,58.1,10600.0,58.24,58.24,58.06,58.1,10600.0
2013-09-26 10:50:00,58.09,58.09,57.97,57.97,9900.0,58.09,58.09,57.97,57.97,9900.0
2013-09-26 10:55:00,57.97,58.0,57.93,57.99,15100.0,57.97,58.0,57.93,57.99,15100.0
2013-09-26 11:00:00,57.98,57.98,57.82,57.82,13300.0,57.98,57.98,57.82,57.82,13300.0
2013-09-26 11:05:00,57.81,57.81,57.74,57.74,14700.0,57.81,57.81,57.74,57.74,14700.0
2013-09-26 11:10:00,57.73,57.83,57.68,57.82,11900.0,57.73,57.83,57.68,57.82,11900.0
2013-09-26 11:15:00,57.82,57.82,57.67,57.75,12800.0,57.82,57.82,57.67,57.75,12800.0
2013-09-26 11:20:00,57.75,57.77,57.67,57.74,9000.0,57.75,57.77,57.67,57.74,9000.0
2013-09-26 11:25:00,57.75,57.77,57.75,57.77,10200.0,57.75,57.77,57.75,57.77,10200.0
2013-09-26 11:30:00,57.77,57.79,57.74,57.79,11700.0,57.77,57.79,57.74,57.79,11700.0
2013-09-26 11:35:00,57.79,57.79,57.72,57.74,8500.0,57.79,57.79,57.72,57.74,8500.0
2013-09-26 11:40:00,57.74,57.79,57.73,57.77,11500.0,57.74,57.79,57.73,57.77,11500.0
2013-09-26 11:45:00,57.77,57.84,57.77,57.81,9300.0,57.77,57.84,57.77,57.81,9300.0
2013-09-26 11:50:00,57.81,57.85,57.73,57.74,43300.0,57.81,57.85,57.73,57.74,43300.0
2013-09-26 11:55:00,57.73,57.8,57.71,57.75,11100.0,57.73,57.8,57.71,57.75,11100.0
2013-09-26 12:00:00,57.77,57.8,57.77,57.78,4900.0,57.77,57.8,57.77,57.78,4900.0
2013-09-26 12:05:00,57.78,57.81,57.77,57.81,4400.0,57.78,57.81,57.77,57.81,4400.0
2013-09-26 12:10:00,57.83,57.88,57.83,57.87,13700.0,57.83,57.88,57.83,57.87,13700.0
2013-09-26 12:15:00,57.87,57.87,57.81,57.84,21800.0,57.87,57.87,57.81,57.84,21800.0
2013-09-26 12:20:00,57.85,57.91,57.84,57.89,4300.0,57.85,57.91,57.84,57.89,4300.0
2013-09-26 12:25:00,57.89,57.93,57.87,57.92,4700.0,57.89,57.93,57.87,57.92,4700.0
2013-09-26 12:30:00,57.92,57.98,57.92,57.98,8800.0,57.92,57.98,57.92,57.98,8800.0
2013-09-26 12:35:00,57.98,57.99,57.96,57.97,4600.0,57.98,57.99,57.96,57.97,4600.0
2013-09-26 12:40:00,57.97,58.0,57.97,57.98,3500.0,57.97,58.0,57.97,57.98,3500.0
2013-09-26 12:45:00,57.99,58.01,57.97,57.99,11000.0,57.99,58.01,57.97,57.99,11000.0
2013-09-26 12:50:00,57.99,57.99,57.94,57.96,6400.0,57.99,57.99,57.94,57.96,6400.0
2013-09-26 12:55:00,57.95,58.01,57.95,58.01,5900.0,57.95,58.01,57.95,58.01,5900.0
2013-09-26 13:00:00,58.01,58.03,57.99,57.99,7900.0,58.01,58.03,57.99,57.99,7900.0
2013-09-26 13:05:00,57.99,58.09,57.99,58.08,6000.0,57.99,58.09,57.99,58.08,6000.0
2013-09-26 13:10:00,58.08,58.1,58.08,58.09,3200.0,58.08,58.1,58.08,58.09,3200.0
2013-09-26 13:15:00,58.11,58.12,58.08,58.08,5600.0,58.11,58.12,58.08,58.08,5600.0
2013-09-26 13:20:00,58.08,58.08,58.05,58.05,4000.0,58.08,58.08,58.05,58.05,4000.0
2013-09-26 13:25:00,58.06,58.09,58.05,58.08,4100.0,58.06,58.09,58.05,58.08,4100.0
2013-09-26 13:30:00,58.08,58.1,58.08,58.08,8100.0,58.08,58.1,58.08,58.08,8100.0
2013-09-26 13:35:00,58.05,58.05,58.01,58.01,6800.0,58.05,58.05,58.01,58.01,6800.0
2013-09-26 13:40:00,58.02,58.02,57.94,57.94,9700.0,58.02,58.02,57.94,57.94,9700.0
2013-09-26 13:45:00,57.94,58.01,57.94,58.0,7100.0,57.94,58.01,57.94,58.0,7100.0
2013-09-26 13:50:00,58.0,58.0,57.98,57.98,7300.0,58.0,58.0,57.98,57.98,7300.0
2013-09-26 13:55:00,57.98,58.0,57.95,57.95,7000.0,57.98,58.0,57.95,57.95,7000.0
2013-09-26 14:00:00,57.96,57.99,57.9,57.9,7500.0,57.96,57.99,57.9,57.9,7500.0
2013-09-26 14:05:00,57.91,57.96,57.89,57.95,7100.0,57.91,57.96,57.89,57.95,7100.0
2013-09-26 14:10:00,57.95,57.97,57.91,57.97,8800.0,57.95,57.97,57.91,57.97,8800.0
2013-09-26 14:15:00,57.97,57.98,57.96,57.97,5000.0,57.97,57.98,57.96,57.97,5000.0
2013-09-26 14:20:00,57.97,58.0,57.94,57.98,6500.0,57.97,58.0,57.94,57.98,6500.0
2013-09-26 14:25:00,57.99,58.04,57.99,58.04,8300.0,57.99,58.04,57.99,58.04,8300.0
2013-09-26 14:30:00,58.04,58.04,57.96,57.97,11700.0,58.04,58.04,57.96,57.97,11700.0
2013-09-26 14:35:00,57.97,57.99,57.92,57.98,7900.0,57.97,57.99,57.92,57.98,7900.0
2013-09-26 14:40:00,57.98,58.01,57.94,58.0,23800.0,57.98,58.01,57.94,58.0,23800.0
2013-09-26 14:45:00,58.01,58.01,57.96,57.96,6700.0,58.01,58.01,57.96,57.96,6700.0
2013-09-26 14:50:00,57.96,57.99,57.92,57.97,12900.0,57.96,57.99,57.92,57.97,12900.0
2013-09-26 14:55:00,57.96,58.0,57.95,57.97,6500.0,57.96,58.0,57.95,57.97,6500.0
2013-09-26 15:00:00,57.98,58.04,57.98,58.04,17100.0,57.98,58.04,57.98,58.04,17100.0
2013-09-26 15:05:00,58.05,58.06,58.0,58.0,21300.0,58.05,58.06,58.0,58.0,21300.0
2013-09-26 15:10:00,58.0,58.0,57.89,57.92,18400.0,58.0,58.0,57.89,57.92,18400.0
2013-09-26 15:15:00,57.92,57.95,57.91,57.94,14500.0,57.92,57.95,57.91,57.94,14500.0
2013-09-26 15:20:00,57.94,58.03,57.94,58.0,18100.0,57.94,58.03,57.94,58.0,18100.0
2013-09-26 15:25:00,58.0,58.04,57.98,58.02,25900.0,58.0,58.04,57.98,58.02,25900.0
2013-09-26 15:30:00,58.03,58.08,58.0,58.07,35000.0,58.03,58.08,58.0,58.07,35000.0
2013-09-26 15:35:00,58.05,58.12,58.03,58.11,28300.0,58.05,58.12,58.03,58.11,28300.0
2013-09-26 15:40:00,58.11,58.14,58.1,58.12,35600.0,58.11,58.14,58.1,58.12,35600.0
2013-09-26 15:45:00,58.12,58.14,58.12,58.14,35800.0,58.12,58.14,58.12,58.14,35800.0
2013-09-26 15:50:00,58.14,58.14,58.04,58.07,34000.0,58.14,58.14,58.04,58.07,34000.0
2013-09-26 15:55:00,58.06,58.11,58.02,58.09,65500.0,58.06,58.11,58.02,58.09,65500.0
2013-09-27 09:30:00,57.8,58.08,57.71,57.98,48000.0,57.8,58.08,57.71,57.98,48000.0
2013-09-27 09:35:00,57.98,58.07,57.93,57.94,16700.0,57.98,58.07,57.93,57.94,16700.0
2013-09-27 09:40:00,57.91,58.07,57.91,58.01,16700.0,57.91,58.07,57.91,58.01,16700.0
2013-09-27 09:45:00,58.01,58.01,57.89,58.0,15200.0,58.01,58.01,57.89,58.0,15200.0
2013-09-27 09:50:00,58.0,58.01,57.81,57.86,17100.0,58.0,58.01,57.81,57.86,17100.0
2013-09-27 09:55:00,57.87,57.89,57.73,57.81,22000.0,57.87,57.89,57.73,57.81,22000.0
2013-09-27 10:00:00,57.78,57.81,57.69,57.72,11000.0,57.78,57.81,57.69,57.72,11000.0
2013-09-27 10:05:00,57.74,57.74,57.6,57.62,19700.0,57.74,57.74,57.6,57.62,19700.0
2013-09-27 10:10:00,57.63,57.63,57.53,57.55,27600.0,57.63,57.63,57.53,57.55,27600.0
2013-09-27 10:15:00,57.55,57.58,57.45,57.51,29500.0,57.55,57.58,57.45,57.51,29500.0
2013-09-27 10:20:00,57.51,57.6,57.5,57.56,15500.0,57.51,57.6,57.5,57.56,15500.0
2013-09-27 10:25:00,57.56,57.57,57.53,57.55,13100.0,57.56,57.57,57.53,57.55,13100.0
2013-09-27 10:30:00,57.55,57.62,57.54,57.58,14700.0,57.55,57.62,57.54,57.58,14700.0
2013-09-27 10:35:00,57.59,57.66,57.59,57.65,9300.0,57.59,57.66,57.59,57.65,9300.0
2013-09-27 10:40:00,57.67,57.77,57.66,57.73,20100.0,57.67,57.77,57.66,57.73,20100.0
2013-09-27 10:45:00,57.74,57.77,57.65,57.66,12400.0,57.74,57.77,57.65,57.66,12400.0
2013-09-27 10:50:00,57.66,57.66,57.55,57.55,11600.0,57.66,57.66,57.55,57.55,11600.0
2013-09-27 10:55:00,57.55,57.71,57.53,57.68,13300.0,57.55,57.71,57.53,57.68,13300.0
2013-09-27 11:00:00,57.69,57.72,57.67,57.69,14800.0,57.69,57.72,57.67,57.69,14800.0
2013-09-27 11:05:00,57.69,57.69,57.6,57.65,7800.0,57.69,57.69,57.6,57.65,7800.0
2013-09-27 11:10:00,57.67,57.71,57.64,57.68,7900.0,57.67,57.71,57.64,57.68,7900.0
2013-09-27 11:15:00,57.66,57.68,57.59,57.62,14800.0,57.66,57.68,57.59,57.62,14800.0
2013-09-27 11:20:00,57.62,57.7,57.61,57.68,5100.0,57.62,57.7,57.61,57.68,5100.0
2013-09-27 11:25:00,57.69,57.73,57.65,57.71,9200.0,57.69,57.73,57.65,57.71,9200.0
2013-09-27 11:30:00,57.72,57.72,57.69,57.7,5000.0,57.72,57.72,57.69,57.7,5000.0
2013-09-27 11:35:00,57.71,57.75,57.65,57.69,14000.0,57.71,57.75,57.65,57.69,14000.0
2013-09-27 11:40:00,57.69,57.72,57.61,57.61,7700.0,57.69,57.72,57.61,57.61,7700.0
2013-09-27 11:45:00,57.61,57.62,57.55,57.55,11900.0,57.61,57.62,57.55,57.55,11900.0
2013-09-27 11:50:00,57.55,57.57,57.52,57.53,10900.0,57.55,57.57,57.52,57.53,10900.0
2013-09-27 11:55:00,57.53,57.6,57.51,57.57,8800.0,57.53,57.6,57.51,57.57,8800.0
2013-09-27 12:00:00,57.57,57.61,57.56,57.61,8600.0,57.57,57.61,57.56,57.61,8600.0
2013-09-27 12:05:00,57.6,57.61,57.56,57.61,9000.0,57.6,57.61,57.56,57.61,9000.0
2013-09-27 12:10:00,57.61,57.63,57.6,57.63,6300.0,57.61,57.63,57.6,57.63,6300.0
2013-09-27 12:15:00,57.63,57.67,57.63,57.67,6800.0,57.63,57.67,57.63,57.67,6800.0
2013-09-27 12:20:00,57.67,57.69,57.66,57.67,6800.0,57.67,57.69,57.66,57.67,6800.0
2013-09-27 12:25:00,57.66,57.68,57.63,57.63,4700.0,57.66,57.68,57.63,57.63,4700.0
2013-09-27 12:30:00,57.63,57.68,57.62,57.68,6000.0,57.63,57.68,57.62,57.68,6000.0
2013-09-27 12:35:00,57.68,57.68,57.6,57.62,8000.0,57.68,57.68,57.6,57.62,8000.0
2013-09-27 12:40:00,57.61,57.62,57.6,57.6,3400.0,57.61,57.62,57.6,57.6,3400.0
2013-09-27 12:45:00,57.6,57.6,57.55,57.56,7900.0,57.6,57.6,57.55,57.56,7900.0
2013-09-27 12:50:00,57.57,57.57,57.56,57.57,2300.0,57.57,57.57,57.56,57.57,2300.0
2013-09-27 12:55:00,57.57,57.58,57.53,57.53,7900.0,57.57,57.58,57.53,57.53,7900.0
2013-09-27 13:00:00,57.54,57.55,57.54,57.55,2300.0,57.54,57.55,57.54,57.55,2300.0
2013-09-27 13:05:00,57.54,57.55,57.5,57.53,5700.0,57.54,57.55,57.5,57.53,5700.0
2013-09-27 13:10:00,57.53,57.6,57.52,57.6,4700.0,57.53,57.6,57.52,57.6,4700.0
2013-09-27 13:15:00,57.61,57.66,57.61,57.63,4900.0,57.61,57.66,57.61,57.63,4900.0
2013-09-27 13:20:00,57.63,57.64,57.58,57.59,4800.0,57.63,57.64,57.58,57.59,4800.0
2013-09-27 13:25:00,57.57,57.58,57.55,57.56,3600.0,57.57,57.58,57.55,57.56,3600.0
2013-09-27 13:30:00,57.55,57.62,57.55,57.6,4400.0,57.55,57.62,57.55,57.6,4400.0
2013-09-27 13:35:00,57.6,57.61,57.58,57.58,8700.0,57.6,57.61,57.58,57.58,8700.0
2013-09-27 13:40:00,57.59,57.64,57.59,57.64,2900.0,57.59,57.64,57.59,57.64,2900.0
2013-09-27 13:45:00,57.65,57.65,57.62,57.62,2400.0,57.65,57.65,57.62,57.62,2400.0
2013-09-27 13:50:00,57.63,57.64,57.61,57.61,5000.0,57.63,57.64,57.61,57.61,5000.0
2013-09-27 13:55:00,57.62,57.62,57.58,57.59,6100.0,57.62,57.62,57.58,57.59,6100.0
2013-09-27 14:00:00,57.59,57.59,57.57,57.58,3600.0,57.59,57.59,57.57,57.58,3600.0
2013-09-27 14:05:00,57.59,57.61,57.52,57.52,5700.0,57.59,57.61,57.52,57.52,5700.0
2013-09-27 14:10:00,57.53,57.54,57.48,57.48,11100.0,57.53,57.54,57.48,57.48,11100.0
2013-09-27 14:15:00,57.48,57.48,57.4,57.4,12600.0,57.48,57.48,57.4,57.4,12600.0
2013-09-27 14:20:00,57.41,57.45,57.4,57.43,6300.0,57.41,57.45,57.4,57.43,6300.0
2013-09-27 14:25:00,57.42,57.44,57.41,57.44,11200.0,57.42,57.44,57.41,57.44,11200.0
2013-09-27 14:30:00,57.43,57.46,57.43,57.43,5200.0,57.43,57.46,57.43,57.43,5200.0
2013-09-27 14:35:00,57.43,57.46,57.39,57.44,8700.0,57.43,57.46,57.39,57.44,8700.0
2013-09-27 14:40:00,57.44,57.44,57.41,57.41,6600.0,57.44,57.44,57.41,57.41,6600.0
2013-09-27 14:45:00,57.41,57.44,57.39,57.4,10200.0,57.41,57.44,57.39,57.4,10200.0
2013-09-27 14:50:00,57.4,57.41,57.37,57.41,12400.0,57.4,57.41,57.37,57.41,12400.0
2013-09-27 14:55:00,57.41,57.46,57.4,57.41,8900.0,57.41,57.46,57.4,57.41,8900.0
2013-09-27 15:00:00,57.42,57.47,57.4,57.41,10100.0,57.42,57.47,57.4,57.41,10100.0
2013-09-27 15:05:00,57.42,57.44,57.4,57.42,9800.0,57.42,57.44,57.4,57.42,9800.0
2013-09-27 15:10:00,57.43,57.43,57.39,57.4,10600.0,57.43,57.43,57.39,57.4,10600.0
2013-09-27 15:15:00,57.4,57.4,57.29,57.31,22400.0,57.4,57.4,57.29,57.31,22400.0
2013-09-27 15:20:00,57.31,57.37,57.3,57.37,15900.0,57.31,57.37,57.3,57.37,15900.0
2013-09-27 15:25:00,57.36,57.4,57.36,57.39,21300.0,57.36,57.4,57.36,57.39,21300.0
2013-09-27 15:30:00,57.39,57.41,57.38,57.39,19000.0,57.39,57.41,57.38,57.39,19000.0
2013-09-27 15:35:00,57.39,57.46,57.39,57.42,28800.0,57.39,57.46,57.39,57.42,28800.0
2013-09-27 15:40:00,57.42,57.45,57.41,57.43,31900.0,57.42,57.45,57.41,57.43,31900.0
2013-09-27 15:45:00,57.43,57.48,57.38,57.39,35800.0,57.43,57.48,57.38,57.39,35800.0
2013-09-27 15:50:00,57.4,57.54,57.4,57.51,42500.0,57.4,57.54,57.4,57.51,42500.0
2013-09-27 15:55:00,57.51,57.56,57.49,57.52,66900.0,57.51,57.56,57.49,57.52,66900.0
2013-09-30 09:30:00,56.83,56.87,56.41,56.6,87500.0,56.83,56.87,56.41,56.6,87500.0
2013-09-30 09:35:00,56.61,56.68,56.52,56.58,39000.0,56.61,56.68,56.52,56.58,39000.0
2013-09-30 09:40:00,56.55,56.71,56.53,56.67,28700.0,56.55,56.71,56.53,56.67,28700.0
2013-09-30 09:45:00,56.67,56.68,56.45,56.45,39300.0,56.67,56.68,56.45,56.45,39300.0
2013-09-30 09:50:00,56.42,56.51,56.36,56.46,36900.0,56.42,56.51,56.36,56.46,36900.0
2013-09-30 09:55:00,56.46,56.52,56.4,56.44,39300.0,56.46,56.52,56.4,56.44,39300.0
2013-09-30 10:00:00,56.44,56.53,56.42,56.53,47900.0,56.44,56.53,56.42,56.53,47900.0
2013-09-30 10:05:00,56.54,56.65,56.51,56.61,40100.0,56.54,56.65,56.51,56.61,40100.0
2013-09-30 10:10:00,56.64,56.76,56.64,56.66,50200.0,56.64,56.76,56.64,56.66,50200.0
2013-09-30 10:15:00,56.67,56.84,56.67,56.83,25500.0,56.67,56.84,56.67,56.83,25500.0
2013-09-30 10:20:00,56.84,56.93,56.65,56.87,45900.0,56.84,56.93,56.65,56.87,45900.0
2013-09-30 10:25:00,56.85,56.96,56.85,56.96,21900.0,56.85,56.96,56.85,56.96,21900.0
2013-09-30 10:30:00,56.98,57.0,56.92,56.98,20700.0,56.98,57.0,56.92,56.98,20700.0
2013-09-30 10:35:00,56.98,57.04,56.95,57.02,25200.0,56.98,57.04,56.95,57.02,25200.0
2013-09-30 10:40:00,57.02,57.09,57.0,57.07,19200.0,57.02,57.09,57.0,57.07,19200.0
2013-09-30 10:45:00,57.06,57.07,56.94,56.95,26400.0,57.06,57.07,56.94,56.95,26400.0
2013-09-30 10:50:00,56.95,57.01,56.93,56.97,22300.0,56.95,57.01,56.93,56.97,22300.0
2013-09-30 10:55:00,56.98,57.02,56.92,57.02,24100.0,56.98,57.02,56.92,57.02,24100.0
2013-09-30 11:00:00,57.01,57.1,57.01,57.1,11400.0,57.01,57.1,57.01,57.1,11400.0
2013-09-30 11:05:00,57.11,57.17,57.04,57.05,17800.0,57.11,57.17,57.04,57.05,17800.0
2013-09-30 11:10:00,57.04,57.04,56.93,56.93,15300.0,57.04,57.04,56.93,56.93,15300.0
2013-09-30 11:15:00,56.92,56.95,56.92,56.93,13500.0,56.92,56.95,56.92,56.93,13500.0
2013-09-30 11:20:00,56.93,57.0,56.93,56.93,11300.0,56.93,57.0,56.93,56.93,11300.0
2013-09-30 11:25:00,56.93,56.99,56.93,56.98,17900.0,56.93,56.99,56.93,56.98,17900.0
2013-09-30 11:30:00,57.0,57.03,56.96,56.99,43100.0,57.0,57.03,56.96,56.99,43100.0
2013-09-30 11:35:00,56.98,57.0,56.93,56.98,10000.0,56.98,57.0,56.93,56.98,10000.0
2013-09-30 11:40:00,56.98,57.02,56.95,56.97,9600.0,56.98,57.02,56.95,56.97,9600.0
2013-09-30 11:45:00,56.97,57.0,56.97,56.99,9300.0,56.97,57.0,56.97,56.99,9300.0
2013-09-30 11:50:00,56.99,57.01,56.95,57.01,10000.0,56.99,57.01,56.95,57.01,10000.0
2013-09-30 11:55:00,57.01,57.21,56.99,57.2,11100.0,57.01,57.21,56.99,57.2,11100.0
2013-09-30 12:00:00,57.21,57.21,57.12,57.13,12200.0,57.21,57.21,57.12,57.13,12200.0
2013-09-30 12:05:00,57.14,57.21,57.14,57.17,10000.0,57.14,57.21,57.14,57.17,10000.0
2013-09-30 12:10:00,57.15,57.17,57.12,57.14,6600.0,57.15,57.17,57.12,57.14,6600.0
2013-09-30 12:15:00,57.14,57.19,57.11,57.19,9400.0,57.14,57.19,57.11,57.19,9400.0
2013-09-30 12:20:00,57.2,57.21,57.07,57.08,16700.0,57.2,57.21,57.07,57.08,16700.0
2013-09-30 12:25:00,57.09,57.12,57.08,57.08,9700.0,57.09,57.12,57.08,57.08,9700.0
2013-09-30 12:30:00,57.08,57.13,57.05,57.13,12000.0,57.08,57.13,57.05,57.13,12000.0
2013-09-30 12:35:00,57.14,57.16,57.14,57.15,6000.0,57.14,57.16,57.14,57.15,6000.0
2013-09-30 12:40:00,57.14,57.23,57.14,57.19,12900.0,57.14,57.23,57.14,57.19,12900.0
2013-09-30 12:45:00,57.2,57.23,57.2,57.22,8800.0,57.2,57.23,57.2,57.22,8800.0
2013-09-30 12:50:00,57.22,57.24,57.19,57.19,9800.0,57.22,57.24,57.19,57.19,9800.0
2013-09-30 12:55:00,57.19,57.26,57.19,57.19,26100.0,57.19,57.26,57.19,57.19,26100.0
2013-09-30 13:00:00,57.2,57.3,57.2,57.28,11000.0,57.2,57.3,57.2,57.28,11000.0
2013-09-30 13:05:00,57.28,57.31,57.27,57.3,5600.0,57.28,57.31,57.27,57.3,5600.0
2013-09-30 13:10:00,57.3,57.38,57.29,57.36,32700.0,57.3,57.38,57.29,57.36,32700.0
2013-09-30 13:15:00,57.37,57.43,57.37,57.4,11400.0,57.37,57.43,57.37,57.4,11400.0
2013-09-30 13:20:00,57.4,57.4,57.27,57.28,9100.0,57.4,57.4,57.27,57.28,9100.0
2013-09-30 13:25:00,57.28,57.32,57.28,57.31,8100.0,57.28,57.32,57.28,57.31,8100.0
2013-09-30 13:30:00,57.31,57.32,57.17,57.18,31800.0,57.31,57.32,57.17,57.18,31800.0
2013-09-30 13:35:00,57.2,57.2,57.14,57.15,12600.0,57.2,57.2,57.14,57.15,12600.0
2013-09-30 13:40:00,57.15,57.16,57.11,57.11,12600.0,57.15,57.16,57.11,57.11,12600.0
2013-09-30 13:45:00,57.11,57.12,57.04,57.09,23200.0,57.11,57.12,57.04,57.09,23200.0
2013-09-30 13:50:00,57.1,57.1,57.04,57.04,11000.0,57.1,57.1,57.04,57.04,11000.0
2013-09-30 13:55:00,57.03,57.06,56.97,57.05,18300.0,57.03,57.06,56.97,57.05,18300.0
2013-09-30 14:00:00,57.05,57.08,57.0,57.06,10200.0,57.05,57.08,57.0,57.06,10200.0
2013-09-30 14:05:00,57.06,57.11,57.05,57.1,10900.0,57.06,57.11,57.05,57.1,10900.0
2013-09-30 14:10:00,57.11,57.15,57.1,57.13,10900.0,57.11,57.15,57.1,57.13,10900.0
2013-09-30 14:15:00,57.13,57.13,57.08,57.11,10700.0,57.13,57.13,57.08,57.11,10700.0
2013-09-30 14:20:00,57.11,57.17,57.09,57.17,17000.0,57.11,57.17,57.09,57.17,17000.0
2013-09-30 14:25:00,57.18,57.21,57.17,57.17,9200.0,57.18,57.21,57.17,57.17,9200.0
2013-09-30 14:30:00,57.17,57.27,57.17,57.27,10100.0,57.17,57.27,57.17,57.27,10100.0
2013-09-30 14:35:00,57.26,57.28,57.24,57.27,10400.0,57.26,57.28,57.24,57.27,10400.0
2013-09-30 14:40:00,57.27,57.27,57.16,57.19,20200.0,57.27,57.27,57.16,57.19,20200.0
2013-09-30 14:45:00,57.2,57.23,57.19,57.22,13500.0,57.2,57.23,57.19,57.22,13500.0
2013-09-30 14:50:00,57.22,57.22,57.17,57.18,11300.0,57.22,57.22,57.17,57.18,11300.0
2013-09-30 14:55:00,57.17,57.19,57.15,57.17,14900.0,57.17,57.19,57.15,57.17,14900.0
2013-09-30 15:00:00,57.17,57.17,57.13,57.13,18800.0,57.17,57.17,57.13,57.13,18800.0
2013-09-30 15:05:00,57.13,57.17,57.13,57.13,16100.0,57.13,57.17,57.13,57.13,16100.0
2013-09-30 15:10:00,57.13,57.13,57.07,57.07,23500.0,57.13,57.13,57.07,57.07,23500.0
2013-09-30 15:15:00,57.05,57.05,56.99,57.02,35000.0,57.05,57.05,56.99,57.02,35000.0
2013-09-30 15:20:00,57.03,57.03,56.98,57.0,20200.0,57.03,57.03,56.98,57.0,20200.0
2013-09-30 15:25:00,57.0,57.02,56.98,57.01,29900.0,57.0,57.02,56.98,57.01,29900.0
2013-09-30 15:30:00,57.01,57.02,56.9,56.91,43600.0,57.01,57.02,56.9,56.91,43600.0
2013-09-30 15:35:00,56.9,57.0,56.86,56.96,49500.0,56.9,57.0,56.86,56.96,49500.0
2013-09-30 15:40:00,56.97,57.02,56.93,57.01,39100.0,56.97,57.02,56.93,57.01,39100.0
2013-09-30 15:45:00,57.0,57.09,57.0,57.05,60900.0,57.0,57.09,57.0,57.05,60900.0
2013-09-30 15:50:00,57.04,57.07,56.99,57.0,48400.0,57.04,57.07,56.99,57.0,48400.0
2013-09-30 15:55:00,57.0,57.16,56.96,57.15,82300.0,57.0,57.16,56.96,57.15,82300.0
2013-10-01 09:30:00,57.09,57.59,57.07,57.5,42100.0,57.09,57.59,57.07,57.5,42100.0
2013-10-01 09:35:00,57.55,57.62,57.5,57.56,26100.0,57.55,57.62,57.5,57.56,26100.0
2013-10-01 09:40:00,57.58,57.7,57.56,57.65,16500.0,57.58,57.7,57.56,57.65,16500.0
2013-10-01 09:45:00,57.65,57.69,57.6,57.63,26200.0,57.65,57.69,57.6,57.63,26200.0
2013-10-01 09:50:00,57.64,57.72,57.63,57.68,27700.0,57.64,57.72,57.63,57.68,27700.0
2013-10-01 09:55:00,57.69,57.7,57.51,57.54,12300.0,57.69,57.7,57.51,57.54,12300.0
2013-10-01 10:00:00,57.57,57.74,57.57,57.73,23500.0,57.57,57.74,57.57,57.73,23500.0
2013-10-01 10:05:00,57.74,57.8,57.69,57.77,20700.0,57.74,57.8,57.69,57.77,20700.0
2013-10-01 10:10:00,57.77,57.82,57.75,57.77,24200.0,57.77,57.82,57.75,57.77,24200.0
2013-10-01 10:15:00,57.78,57.87,57.76,57.86,20300.0,57.78,57.87,57.76,57.86,20300.0
2013-10-01 10:20:00,57.89,57.99,57.87,57.99,20700.0,57.89,57.99,57.87,57.99,20700.0
2013-10-01 10:25:00,57.97,58.0,57.9,57.92,16600.0,57.97,58.0,57.9,57.92,16600.0
2013-10-01 10:30:00,57.92,58.04,57.92,58.02,16200.0,57.92,58.04,57.92,58.02,16200.0
2013-10-01 10:35:00,58.05,58.05,57.96,57.96,12100.0,58.05,58.05,57.96,57.96,12100.0
2013-10-01 10:40:00,57.97,58.09,57.97,58.05,26100.0,57.97,58.09,57.97,58.05,26100.0
2013-10-01 10:45:00,58.04,58.11,57.98,57.98,36100.0,58.04,58.11,57.98,57.98,36100.0
2013-10-01 10:50:00,57.97,57.98,57.94,57.98,5000.0,57.97,57.98,57.94,57.98,5000.0
2013-10-01 10:55:00,58.0,58.1,57.98,58.09,15500.0,58.0,58.1,57.98,58.09,15500.0
2013-10-01 11:00:00,58.1,58.14,58.05,58.07,10600.0,58.1,58.14,58.05,58.07,10600.0
2013-10-01 11:05:00,58.07,58.12,58.07,58.07,13600.0,58.07,58.12,58.07,58.07,13600.0
2013-10-01 11:10:00,58.07,58.14,58.07,58.1,14100.0,58.07,58.14,58.07,58.1,14100.0
2013-10-01 11:15:00,58.09,58.13,58.09,58.12,51900.0,58.09,58.13,58.09,58.12,51900.0
2013-10-01 11:20:00,58.12,58.15,58.1,58.1,26000.0,58.12,58.15,58.1,58.1,26000.0
2013-10-01 11:25:00,58.11,58.12,58.07,58.1,26600.0,58.11,58.12,58.07,58.1,26600.0
2013-10-01 11:30:00,58.1,58.22,58.1,58.22,12200.0,58.1,58.22,58.1,58.22,12200.0
2013-10-01 11:35:00,58.22,58.24,58.18,58.23,20100.0,58.22,58.24,58.18,58.23,20100.0
2013-10-01 11:40:00,58.23,58.24,58.18,58.2,6400.0,58.23,58.24,58.18,58.2,6400.0
2013-10-01 11:45:00,58.2,58.25,58.19,58.19,8500.0,58.2,58.25,58.19,58.19,8500.0
2013-10-01 11:50:00,58.19,58.21,58.11,58.12,13700.0,58.19,58.21,58.11,58.12,13700.0
2013-10-01 11:55:00,58.11,58.12,58.08,58.09,7700.0,58.11,58.12,58.08,58.09,7700.0
2013-10-01 12:00:00,58.09,58.09,58.05,58.06,7600.0,58.09,58.09,58.05,58.06,7600.0
2013-10-01 12:05:00,58.06,58.09,58.04,58.05,12900.0,58.06,58.09,58.04,58.05,12900.0
2013-10-01 12:10:00,58.05,58.06,58.02,58.02,5100.0,58.05,58.06,58.02,58.02,5100.0
2013-10-01 12:15:00,58.02,58.09,58.02,58.07,10100.0,58.02,58.09,58.02,58.07,10100.0
2013-10-01 12:20:00,58.07,58.11,58.07,58.09,14500.0,58.07,58.11,58.07,58.09,14500.0
2013-10-01 12:25:00,58.09,58.16,58.07,58.13,14600.0,58.09,58.16,58.07,58.13,14600.0
2013-10-01 12:30:00,58.14,58.16,58.09,58.1,11100.0,58.14,58.16,58.09,58.1,11100.0
2013-10-01 12:35:00,58.1,58.11,58.05,58.05,4900.0,58.1,58.11,58.05,58.05,4900.0
2013-10-01 12:40:00,58.05,58.05,58.02,58.03,5500.0,58.05,58.05,58.02,58.03,5500.0
2013-10-01 12:45:00,58.04,58.09,58.04,58.07,9600.0,58.04,58.09,58.04,58.07,9600.0
2013-10-01 12:50:00,58.07,58.09,58.03,58.05,13700.0,58.07,58.09,58.03,58.05,13700.0
2013-10-01 12:55:00,58.06,58.06,57.96,58.01,17800.0,58.06,58.06,57.96,58.01,17800.0
2013-10-01 13:00:00,58.01,58.03,58.01,58.03,3800.0,58.01,58.03,58.01,58.03,3800.0
2013-10-01 13:05:00,58.02,58.04,58.01,58.03,4700.0,58.02,58.04,58.01,58.03,4700.0
2013-10-01 13:10:00,58.04,58.07,58.03,58.07,14700.0,58.04,58.07,58.03,58.07,14700.0
2013-10-01 13:15:00,58.06,58.11,58.06,58.09,7300.0,58.06,58.11,58.06,58.09,7300.0
2013-10-01 13:20:00,58.12,58.15,58.09,58.15,14400.0,58.12,58.15,58.09,58.15,14400.0
2013-10-01 13:25:00,58.14,58.15,58.1,58.12,9100.0,58.14,58.15,58.1,58.12,9100.0
2013-10-01 13:30:00,58.13,58.14,58.06,58.06,7200.0,58.13,58.14,58.06,58.06,7200.0
2013-10-01 13:35:00,58.06,58.1,58.04,58.09,8100.0,58.06,58.1,58.04,58.09,8100.0
2013-10-01 13:40:00,58.09,58.1,58.05,58.07,9800.0,58.09,58.1,58.05,58.07,9800.0
2013-10-01 13:45:00,58.08,58.14,58.08,58.14,13400.0,58.08,58.14,58.08,58.14,13400.0
2013-10-01 13:50:00,58.14,58.2,58.13,58.2,9000.0,58.14,58.2,58.13,58.2,9000.0
2013-10-01 13:55:00,58.18,58.23,58.17,58.2,6500.0,58.18,58.23,58.17,58.2,6500.0
2013-10-01 14:00:00,58.2,58.25,58.17,58.17,10100.0,58.2,58.25,58.17,58.17,10100.0
2013-10-01 14:05:00,58.17,58.25,58.15,58.25,11900.0,58.17,58.25,58.15,58.25,11900.0
2013-10-01 14:10:00,58.24,58.26,58.12,58.14,62200.0,58.24,58.26,58.12,58.14,62200.0
2013-10-01 14:15:00,58.14,58.16,58.12,58.13,25200.0,58.14,58.16,58.12,58.13,25200.0
2013-10-01 14:20:00,58.13,58.15,58.09,58.15,10000.0,58.13,58.15,58.09,58.15,10000.0
2013-10-01 14:25:00,58.14,58.17,58.08,58.1,17100.0,58.14,58.17,58.08,58.1,17100.0
2013-10-01 14:30:00,58.11,58.11,58.05,58.08,7700.0,58.11,58.11,58.05,58.08,7700.0
2013-10-01 14:35:00,58.1,58.11,58.03,58.06,7900.0,58.1,58.11,58.03,58.06,7900.0
2013-10-01 14:40:00,58.07,58.11,58.06,58.09,21400.0,58.07,58.11,58.06,58.09,21400.0
2013-10-01 14:45:00,58.09,58.15,58.07,58.15,12900.0,58.09,58.15,58.07,58.15,12900.0
2013-10-01 14:50:00,58.15,58.15,58.11,58.13,12400.0,58.15,58.15,58.11,58.13,12400.0
2013-10-01 14:55:00,58.13,58.21,58.11,58.21,20700.0,58.13,58.21,58.11,58.21,20700.0
2013-10-01 15:00:00,58.22,58.22,58.17,58.19,13000.0,58.22,58.22,58.17,58.19,13000.0
2013-10-01 15:05:00,58.19,58.21,58.17,58.2,24900.0,58.19,58.21,58.17,58.2,24900.0
2013-10-01 15:10:00,58.21,58.23,58.16,58.18,17500.0,58.21,58.23,58.16,58.18,17500.0
2013-10-01 15:15:00,58.19,58.29,58.19,58.29,39800.0,58.19,58.29,58.19,58.29,39800.0
2013-10-01 15:20:00,58.28,58.29,58.21,58.27,45900.0,58.28,58.29,58.21,58.27,45900.0
2013-10-01 15:25:00,58.26,58.29,58.25,58.28,17000.0,58.26,58.29,58.25,58.28,17000.0
2013-10-01 15:30:00,58.28,58.34,58.28,58.34,37200.0,58.28,58.34,58.28,58.34,37200.0
2013-10-01 15:35:00,58.32,58.37,58.31,58.34,32300.0,58.32,58.37,58.31,58.34,32300.0
2013-10-01 15:40:00,58.33,58.44,58.33,58.44,53600.0,58.33,58.44,58.33,58.44,53600.0
2013-10-01 15:45:00,58.43,58.52,58.41,58.52,96000.0,58.43,58.52,58.41,58.52,96000.0
2013-10-01 15:50:00,58.52,58.54,58.4,58.44,80200.0,58.52,58.54,58.4,58.44,80200.0
2013-10-01 15:55:00,58.43,58.44,58.35,58.44,96800.0,58.43,58.44,58.35,58.44,96800.0
2013-10-02 09:30:00,58.11,58.25,57.94,57.96,57600.0,58.11,58.25,57.94,57.96,57600.0
2013-10-02 09:35:00,57.98,58.22,57.92,58.09,28800.0,57.98,58.22,57.92,58.09,28800.0
2013-10-02 09:40:00,58.08,58.13,58.01,58.1,19500.0,58.08,58.13,58.01,58.1,19500.0
2013-10-02 09:45:00,58.1,58.21,58.04,58.17,16400.0,58.1,58.21,58.04,58.17,16400.0
2013-10-02 09:50:00,58.17,58.19,58.0,58.19,11100.0,58.17,58.19,58.0,58.19,11100.0
2013-10-02 09:55:00,58.16,58.16,58.07,58.13,20000.0,58.16,58.16,58.07,58.13,20000.0
2013-10-02 10:00:00,58.13,58.16,58.04,58.04,10300.0,58.13,58.16,58.04,58.04,10300.0
2013-10-02 10:05:00,58.04,58.06,57.81,57.89,16200.0,58.04,58.06,57.81,57.89,16200.0
2013-10-02 10:10:00,57.9,57.99,57.89,57.99,16500.0,57.9,57.99,57.89,57.99,16500.0
2013-10-02 10:15:00,57.98,57.99,57.92,57.98,14800.0,57.98,57.99,57.92,57.98,14800.0
2013-10-02 10:20:00,57.98,58.06,57.98,58.06,18800.0,57.98,58.06,57.98,58.06,18800.0
2013-10-02 10:25:00,58.05,58.06,58.01,58.03,9800.0,58.05,58.06,58.01,58.03,9800.0
2013-10-02 10:30:00,58.02,58.1,58.01,58.09,13600.0,58.02,58.1,58.01,58.09,13600.0
2013-10-02 10:35:00,58.09,58.11,58.06,58.08,7600.0,58.09,58.11,58.06,58.08,7600.0
2013-10-02 10:40:00,58.08,58.08,57.95,58.0,16000.0,58.08,58.08,57.95,58.0,16000.0
2013-10-02 10:45:00,58.01,58.04,58.0,58.02,7300.0,58.01,58.04,58.0,58.02,7300.0
2013-10-02 10:50:00,58.02,58.05,58.0,58.05,7300.0,58.02,58.05,58.0,58.05,7300.0
2013-10-02 10:55:00,58.06,58.15,58.06,58.14,11200.0,58.06,58.15,58.06,58.14,11200.0
2013-10-02 11:00:00,58.14,58.17,58.11,58.14,8700.0,58.14,58.17,58.11,58.14,8700.0
2013-10-02 11:05:00,58.15,58.2,58.15,58.18,10400.0,58.15,58.2,58.15,58.18,10400.0
2013-10-02 11:10:00,58.19,58.26,58.19,58.25,9900.0,58.19,58.26,58.19,58.25,9900.0
2013-10-02 11:15:00,58.27,58.31,58.26,58.3,8000.0,58.27,58.31,58.26,58.3,8000.0
2013-10-02 11:20:00,58.3,58.32,58.3,58.32,17400.0,58.3,58.32,58.3,58.32,17400.0
2013-10-02 11:25:00,58.32,58.35,58.3,58.3,7500.0,58.32,58.35,58.3,58.3,7500.0
2013-10-02 11:30:00,58.31,58.36,58.31,58.35,9800.0,58.31,58.36,58.31,58.35,9800.0
2013-10-02 11:35:00,58.35,58.35,58.33,58.33,6600.0,58.35,58.35,58.33,58.33,6600.0
2013-10-02 11:40:00,58.33,58.37,58.33,58.35,8700.0,58.33,58.37,58.33,58.35,8700.0
2013-10-02 11:45:00,58.36,58.36,58.31,58.33,15600.0,58.36,58.36,58.31,58.33,15600.0
2013-10-02 11:50:00,58.34,58.37,58.33,58.37,7800.0,58.34,58.37,58.33,58.37,7800.0
2013-10-02 11:55:00,58.37,58.39,58.35,58.37,7200.0,58.37,58.39,58.35,58.37,7200.0
2013-10-02 12:00:00,58.38,58.41,58.37,58.4,7600.0,58.38,58.41,58.37,58.4,7600.0
2013-10-02 12:05:00,58.4,58.44,58.4,58.44,6600.0,58.4,58.44,58.4,58.44,6600.0
2013-10-02 12:10:00,58.44,58.48,58.44,58.47,12000.0,58.44,58.48,58.44,58.47,12000.0
2013-10-02 12:15:00,58.48,58.5,58.47,58.48,7900.0,58.48,58.5,58.47,58.48,7900.0
2013-10-02 12:20:00,58.48,58.51,58.48,58.5,9700.0,58.48,58.51,58.48,58.5,9700.0
2013-10-02 12:25:00,58.5,58.55,58.48,58.53,7000.0,58.5,58.55,58.48,58.53,7000.0
2013-10-02 12:30:00,58.54,58.58,58.54,58.57,8000.0,58.54,58.58,58.54,58.57,8000.0
2013-10-02 12:35:00,58.57,58.6,58.57,58.59,9200.0,58.57,58.6,58.57,58.59,9200.0
2013-10-02 12:40:00,58.59,58.66,58.57,58.66,11300.0,58.59,58.66,58.57,58.66,11300.0
2013-10-02 12:45:00,58.66,58.66,58.62,58.64,11400.0,58.66,58.66,58.62,58.64,11400.0
2013-10-02 12:50:00,58.62,58.66,58.61,58.64,11500.0,58.62,58.66,58.61,58.64,11500.0
2013-10-02 12:55:00,58.65,58.7,58.65,58.69,21600.0,58.65,58.7,58.65,58.69,21600.0
2013-10-02 13:00:00,58.68,58.73,58.67,58.71,17700.0,58.68,58.73,58.67,58.71,17700.0
2013-10-02 13:05:00,58.71,58.76,58.71,58.75,12300.0,58.71,58.76,58.71,58.75,12300.0
2013-10-02 13:10:00,58.75,58.78,58.74,58.75,13100.0,58.75,58.78,58.74,58.75,13100.0
2013-10-02 13:15:00,58.75,58.79,58.71,58.79,24500.0,58.75,58.79,58.71,58.79,24500.0
2013-10-02 13:20:00,58.8,58.83,58.78,58.78,23900.0,58.8,58.83,58.78,58.78,23900.0
2013-10-02 13:25:00,58.78,58.8,58.74,58.76,22700.0,58.78,58.8,58.74,58.76,22700.0
2013-10-02 13:30:00,58.76,58.77,58.7,58.75,12300.0,58.76,58.77,58.7,58.75,12300.0
2013-10-02 13:35:00,58.75,58.8,58.74,58.79,23700.0,58.75,58.8,58.74,58.79,23700.0
2013-10-02 13:40:00,58.78,58.81,58.77,58.78,9000.0,58.78,58.81,58.77,58.78,9000.0
2013-10-02 13:45:00,58.77,58.83,58.76,58.78,8800.0,58.77,58.83,58.76,58.78,8800.0
2013-10-02 13:50:00,58.81,58.83,58.78,58.82,13600.0,58.81,58.83,58.78,58.82,13600.0
2013-10-02 13:55:00,58.83,58.9,58.78,58.88,24900.0,58.83,58.9,58.78,58.88,24900.0
2013-10-02 14:00:00,58.88,58.88,58.73,58.77,11600.0,58.88,58.88,58.73,58.77,11600.0
2013-10-02 14:05:00,58.77,58.85,58.76,58.85,11000.0,58.77,58.85,58.76,58.85,11000.0
2013-10-02 14:10:00,58.85,58.86,58.75,58.77,15900.0,58.85,58.86,58.75,58.77,15900.0
2013-10-02 14:15:00,58.78,58.79,58.72,58.73,12800.0,58.78,58.79,58.72,58.73,12800.0
2013-10-02 14:20:00,58.74,58.81,58.73,58.81,17700.0,58.74,58.81,58.73,58.81,17700.0
2013-10-02 14:25:00,58.81,58.86,58.81,58.85,7100.0,58.81,58.86,58.81,58.85,7100.0
2013-10-02 14:30:00,58.85,58.86,58.79,58.81,23300.0,58.85,58.86,58.79,58.81,23300.0
2013-10-02 14:35:00,58.81,58.82,58.74,58.77,21400.0,58.81,58.82,58.74,58.77,21400.0
2013-10-02 14:40:00,58.77,58.82,58.77,58.82,16100.0,58.77,58.82,58.77,58.82,16100.0
2013-10-02 14:45:00,58.83,58.91,58.76,58.77,36000.0,58.83,58.91,58.76,58.77,36000.0
2013-10-02 14:50:00,58.76,58.8,58.73,58.75,21700.0,58.76,58.8,58.73,58.75,21700.0
2013-10-02 14:55:00,58.75,58.76,58.69,58.73,22300.0,58.75,58.76,58.69,58.73,22300.0
2013-10-02 15:00:00,58.72,58.72,58.66,58.66,25000.0,58.72,58.72,58.66,58.66,25000.0
2013-10-02 15:05:00,58.67,58.71,58.65,58.7,20200.0,58.67,58.71,58.65,58.7,20200.0
2013-10-02 15:10:00,58.7,58.78,58.7,58.77,28100.0,58.7,58.78,58.7,58.77,28100.0
2013-10-02 15:15:00,58.77,58.78,58.74,58.74,11800.0,58.77,58.78,58.74,58.74,11800.0
2013-10-02 15:20:00,58.75,58.78,58.73,58.78,37600.0,58.75,58.78,58.73,58.78,37600.0
2013-10-02 15:25:00,58.78,58.86,58.76,58.84,29100.0,58.78,58.86,58.76,58.84,29100.0
2013-10-02 15:30:00,58.84,58.89,58.83,58.84,32600.0,58.84,58.89,58.83,58.84,32600.0
2013-10-02 15:35:00,58.83,58.84,58.76,58.78,31700.0,58.83,58.84,58.76,58.78,31700.0
2013-10-02 15:40:00,58.78,58.84,58.75,58.83,37700.0,58.78,58.84,58.75,58.83,37700.0
2013-10-02 15:45:00,58.82,58.86,58.81,58.82,56700.0,58.82,58.86,58.81,58.82,56700.0
2013-10-02 15:50:00,58.83,58.88,58.8,58.88,53000.0,58.83,58.88,58.8,58.88,53000.0
2013-10-02 15:55:00,58.88,58.95,58.86,58.95,67200.0,58.88,58.95,58.86,58.95,67200.0
2013-10-03 09:30:00,58.92,59.0,58.73,58.96,48200.0,58.92,59.0,58.73,58.96,48200.0
2013-10-03 09:35:00,58.92,59.06,58.92,59.05,29900.0,58.92,59.06,58.92,59.05,29900.0
2013-10-03 09:40:00,59.05,59.05,58.92,58.99,36600.0,59.05,59.05,58.92,58.99,36600.0
2013-10-03 09:45:00,59.0,59.03,58.92,58.94,53400.0,59.0,59.03,58.92,58.94,53400.0
2013-10-03 09:50:00,58.94,59.01,58.83,58.99,15200.0,58.94,59.01,58.83,58.99,15200.0
2013-10-03 09:55:00,58.99,59.01,58.94,59.0,15400.0,58.99,59.01,58.94,59.0,15400.0
2013-10-03 10:00:00,58.96,59.0,58.74,58.75,15400.0,58.96,59.0,58.74,58.75,15400.0
2013-10-03 10:05:00,58.75,58.75,58.63,58.71,15700.0,58.75,58.75,58.63,58.71,15700.0
2013-10-03 10:10:00,58.71,58.77,58.68,58.74,13200.0,58.71,58.77,58.68,58.74,13200.0
2013-10-03 10:15:00,58.74,58.81,58.72,58.72,11900.0,58.74,58.81,58.72,58.72,11900.0
2013-10-03 10:20:00,58.73,58.77,58.65,58.66,29200.0,58.73,58.77,58.65,58.66,29200.0
2013-10-03 10:25:00,58.68,58.72,58.65,58.72,10500.0,58.68,58.72,58.65,58.72,10500.0
2013-10-03 10:30:00,58.72,58.73,58.65,58.73,72800.0,58.72,58.73,58.65,58.73,72800.0
2013-10-03 10:35:00,58.74,58.78,58.71,58.75,12600.0,58.74,58.78,58.71,58.75,12600.0
2013-10-03 10:40:00,58.75,58.76,58.71,58.75,23000.0,58.75,58.76,58.71,58.75,23000.0
2013-10-03 10:45:00,58.75,58.79,58.67,58.75,19200.0,58.75,58.79,58.67,58.75,19200.0
2013-10-03 10:50:00,58.75,58.78,58.73,58.77,12400.0,58.75,58.78,58.73,58.77,12400.0
2013-10-03 10:55:00,58.77,58.86,58.75,58.75,24400.0,58.77,58.86,58.75,58.75,24400.0
2013-10-03 11:00:00,58.75,58.75,58.67,58.72,8400.0,58.75,58.75,58.67,58.72,8400.0
2013-10-03 11:05:00,58.72,58.81,58.72,58.74,13500.0,58.72,58.81,58.72,58.74,13500.0
2013-10-03 11:10:00,58.73,58.74,58.67,58.69,11400.0,58.73,58.74,58.67,58.69,11400.0
2013-10-03 11:15:00,58.69,58.69,58.57,58.57,13100.0,58.69,58.69,58.57,58.57,13100.0
2013-10-03 11:20:00,58.57,58.64,58.55,58.61,18100.0,58.57,58.64,58.55,58.61,18100.0
2013-10-03 11:25:00,58.6,58.61,58.54,58.54,13200.0,58.6,58.61,58.54,58.54,13200.0
2013-10-03 11:30:00,58.55,58.6,58.55,58.58,17400.0,58.55,58.6,58.55,58.58,17400.0
2013-10-03 11:35:00,58.6,58.66,58.58,58.63,24800.0,58.6,58.66,58.58,58.63,24800.0
2013-10-03 11:40:00,58.63,58.63,58.46,58.46,15300.0,58.63,58.63,58.46,58.46,15300.0
2013-10-03 11:45:00,58.47,58.5,58.34,58.35,17600.0,58.47,58.5,58.34,58.35,17600.0
2013-10-03 11:50:00,58.35,58.48,58.33,58.47,6400.0,58.35,58.48,58.33,58.47,6400.0
2013-10-03 11:55:00,58.47,58.48,58.32,58.33,19000.0,58.47,58.48,58.32,58.33,19000.0
2013-10-03 12:00:00,58.33,58.36,58.28,58.29,26600.0,58.33,58.36,58.28,58.29,26600.0
2013-10-03 12:05:00,58.3,58.38,58.29,58.34,17500.0,58.3,58.38,58.29,58.34,17500.0
2013-10-03 12:10:00,58.37,58.44,58.36,58.44,13400.0,58.37,58.44,58.36,58.44,13400.0
2013-10-03 12:15:00,58.44,58.48,58.42,58.44,7800.0,58.44,58.48,58.42,58.44,7800.0
2013-10-03 12:20:00,58.45,58.45,58.32,58.32,20100.0,58.45,58.45,58.32,58.32,20100.0
2013-10-03 12:25:00,58.32,58.42,58.27,58.41,18700.0,58.32,58.42,58.27,58.41,18700.0
2013-10-03 12:30:00,58.44,58.45,58.37,58.37,10500.0,58.44,58.45,58.37,58.37,10500.0
2013-10-03 12:35:00,58.36,58.42,58.34,58.37,14600.0,58.36,58.42,58.34,58.37,14600.0
2013-10-03 12:40:00,58.36,58.38,58.32,58.32,17200.0,58.36,58.38,58.32,58.32,17200.0
2013-10-03 12:45:00,58.33,58.44,58.33,58.42,14800.0,58.33,58.44,58.33,58.42,14800.0
2013-10-03 12:50:00,58.39,58.42,58.35,58.41,9400.0,58.39,58.42,58.35,58.41,9400.0
2013-10-03 12:55:00,58.42,58.47,58.41,58.47,3700.0,58.42,58.47,58.41,58.47,3700.0
2013-10-03 13:00:00,58.47,58.48,58.44,58.48,4300.0,58.47,58.48,58.44,58.48,4300.0
2013-10-03 13:05:00,58.48,58.5,58.46,58.48,12600.0,58.48,58.5,58.46,58.48,12600.0
2013-10-03 13:10:00,58.49,58.5,58.47,58.49,6800.0,58.49,58.5,58.47,58.49,6800.0
2013-10-03 13:15:00,58.48,58.48,58.44,58.46,3400.0,58.48,58.48,58.44,58.46,3400.0
2013-10-03 13:20:00,58.48,58.59,58.48,58.59,9700.0,58.48,58.59,58.48,58.59,9700.0
2013-10-03 13:25:00,58.6,58.7,58.59,58.67,10200.0,58.6,58.7,58.59,58.67,10200.0
2013-10-03 13:30:00,58.68,58.72,58.68,58.7,5300.0,58.68,58.72,58.68,58.7,5300.0
2013-10-03 13:35:00,58.7,58.7,58.64,58.64,6900.0,58.7,58.7,58.64,58.64,6900.0
2013-10-03 13:40:00,58.64,58.75,58.64,58.74,9400.0,58.64,58.75,58.64,58.74,9400.0
2013-10-03 13:45:00,58.75,58.77,58.71,58.73,8000.0,58.75,58.77,58.71,58.73,8000.0
2013-10-03 13:50:00,58.73,58.73,58.62,58.62,9500.0,58.73,58.73,58.62,58.62,9500.0
2013-10-03 13:55:00,58.63,58.78,58.6,58.77,10600.0,58.63,58.78,58.6,58.77,10600.0
2013-10-03 14:00:00,58.75,58.79,58.75,58.76,13200.0,58.75,58.79,58.75,58.76,13200.0
2013-10-03 14:05:00,58.77,58.77,58.73,58.74,30500.0,58.77,58.77,58.73,58.74,30500.0
2013-10-03 14:10:00,58.74,58.78,58.71,58.77,12200.0,58.74,58.78,58.71,58.77,12200.0
2013-10-03 14:15:00,58.77,58.79,58.72,58.72,13400.0,58.77,58.79,58.72,58.72,13400.0
2013-10-03 14:20:00,58.72,58.73,58.51,58.51,36100.0,58.72,58.73,58.51,58.51,36100.0
2013-10-03 14:25:00,58.53,58.74,58.53,58.74,15300.0,58.53,58.74,58.53,58.74,15300.0
2013-10-03 14:30:00,58.74,58.74,58.62,58.62,10300.0,58.74,58.74,58.62,58.62,10300.0
2013-10-03 14:35:00,58.64,58.7,58.61,58.69,16100.0,58.64,58.7,58.61,58.69,16100.0
2013-10-03 14:40:00,58.7,58.76,58.7,58.76,5700.0,58.7,58.76,58.7,58.76,5700.0
2013-10-03 14:45:00,58.76,58.76,58.68,58.71,11500.0,58.76,58.76,58.68,58.71,11500.0
2013-10-03 14:50:00,58.72,58.8,58.72,58.77,8100.0,58.72,58.8,58.72,58.77,8100.0
2013-10-03 14:55:00,58.78,58.79,58.77,58.77,8500.0,58.78,58.79,58.77,58.77,8500.0
2013-10-03 15:00:00,58.76,58.8,58.73,58.8,12200.0,58.76,58.8,58.73,58.8,12200.0
2013-10-03 15:05:00,58.8,58.8,58.76,58.8,16100.0,58.8,58.8,58.76,58.8,16100.0
2013-10-03 15:10:00,58.8,58.82,58.79,58.8,17800.0,58.8,58.82,58.79,58.8,17800.0
2013-10-03 15:15:00,58.79,58.8,58.77,58.78,15100.0,58.79,58.8,58.77,58.78,15100.0
2013-10-03 15:20:00,58.79,58.83,58.79,58.81,34300.0,58.79,58.83,58.79,58.81,34300.0
2013-10-03 15:25:00,58.82,58.89,58.8,58.89,28300.0,58.82,58.89,58.8,58.89,28300.0
2013-10-03 15:30:00,58.89,58.89,58.79,58.8,24500.0,58.89,58.89,58.79,58.8,24500.0
2013-10-03 15:35:00,58.79,58.82,58.78,58.81,20400.0,58.79,58.82,58.78,58.81,20400.0
2013-10-03 15:40:00,58.81,58.83,58.78,58.8,26600.0,58.81,58.83,58.78,58.8,26600.0
2013-10-03 15:45:00,58.81,58.82,58.76,58.77,36600.0,58.81,58.82,58.76,58.77,36600.0
2013-10-03 15:50:00,58.78,58.81,58.77,58.8,41000.0,58.78,58.81,58.77,58.8,41000.0
2013-10-03 15:55:00,58.8,58.81,58.74,58.77,53300.0,58.8,58.81,58.74,58.77,53300.0
2013-10-04 09:30:00,58.81,58.81,58.46,58.66,31800.0,58.81,58.81,58.46,58.66,31800.0
2013-10-04 09:35:00,58.67,58.87,58.67,58.81,10400.0,58.67,58.87,58.67,58.81,10400.0
2013-10-04 09:40:00,58.81,58.82,58.72,58.76,17600.0,58.81,58.82,58.72,58.76,17600.0
2013-10-04 09:45:00,58.77,59.05,58.77,59.05,21800.0,58.77,59.05,58.77,59.05,21800.0
2013-10-04 09:50:00,59.04,59.11,58.98,59.1,15200.0,59.04,59.11,58.98,59.1,15200.0
2013-10-04 09:55:00,59.11,59.17,59.03,59.06,12000.0,59.11,59.17,59.03,59.06,12000.0
2013-10-04 10:00:00,59.06,59.15,59.01,59.14,23100.0,59.06,59.15,59.01,59.14,23100.0
2013-10-04 10:05:00,59.14,59.15,59.08,59.15,10100.0,59.14,59.15,59.08,59.15,10100.0
2013-10-04 10:10:00,59.17,59.22,59.16,59.17,11600.0,59.17,59.22,59.16,59.17,11600.0
2013-10-04 10:15:00,59.2,59.22,59.16,59.18,13800.0,59.2,59.22,59.16,59.18,13800.0
2013-10-04 10:20:00,59.19,59.25,59.15,59.17,13600.0,59.19,59.25,59.15,59.17,13600.0
2013-10-04 10:25:00,59.18,59.25,59.18,59.25,22300.0,59.18,59.25,59.18,59.25,22300.0
2013-10-04 10:30:00,59.24,59.25,59.18,59.22,9400.0,59.24,59.25,59.18,59.22,9400.0
2013-10-04 10:35:00,59.24,59.25,59.2,59.21,12900.0,59.24,59.25,59.2,59.21,12900.0
2013-10-04 10:40:00,59.21,59.26,59.19,59.25,13600.0,59.21,59.26,59.19,59.25,13600.0
2013-10-04 10:45:00,59.22,59.25,59.2,59.2,8100.0,59.22,59.25,59.2,59.2,8100.0
2013-10-04 10:50:00,59.19,59.25,59.18,59.18,38500.0,59.19,59.25,59.18,59.18,38500.0
2013-10-04 10:55:00,59.18,59.2,59.16,59.18,15300.0,59.18,59.2,59.16,59.18,15300.0
2013-10-04 11:00:00,59.18,59.2,59.13,59.16,16300.0,59.18,59.2,59.13,59.16,16300.0
2013-10-04 11:05:00,59.16,59.16,59.02,59.02,15500.0,59.16,59.16,59.02,59.02,15500.0
2013-10-04 11:10:00,59.02,59.06,58.97,59.04,11300.0,59.02,59.06,58.97,59.04,11300.0
2013-10-04 11:15:00,59.06,59.1,59.04,59.1,29400.0,59.06,59.1,59.04,59.1,29400.0
2013-10-04 11:20:00,59.1,59.13,59.08,59.12,9700.0,59.1,59.13,59.08,59.12,9700.0
2013-10-04 11:25:00,59.12,59.17,59.12,59.13,6900.0,59.12,59.17,59.12,59.13,6900.0
2013-10-04 11:30:00,59.13,59.21,59.13,59.19,5900.0,59.13,59.21,59.13,59.19,5900.0
2013-10-04 11:35:00,59.19,59.19,59.16,59.17,5800.0,59.19,59.19,59.16,59.17,5800.0
2013-10-04 11:40:00,59.17,59.17,59.09,59.12,6300.0,59.17,59.17,59.09,59.12,6300.0
2013-10-04 11:45:00,59.12,59.16,59.12,59.16,4800.0,59.12,59.16,59.12,59.16,4800.0
2013-10-04 11:50:00,59.17,59.18,59.12,59.12,5500.0,59.17,59.18,59.12,59.12,5500.0
2013-10-04 11:55:00,59.12,59.18,59.12,59.15,6200.0,59.12,59.18,59.12,59.15,6200.0
2013-10-04 12:00:00,59.16,59.2,59.16,59.17,8700.0,59.16,59.2,59.16,59.17,8700.0
2013-10-04 12:05:00,59.17,59.2,59.17,59.19,6400.0,59.17,59.2,59.17,59.19,6400.0
2013-10-04 12:10:00,59.19,59.28,59.19,59.27,9500.0,59.19,59.28,59.19,59.27,9500.0
2013-10-04 12:15:00,59.26,59.3,59.24,59.28,7400.0,59.26,59.3,59.24,59.28,7400.0
2013-10-04 12:20:00,59.28,59.32,59.26,59.27,7800.0,59.28,59.32,59.26,59.27,7800.0
2013-10-04 12:25:00,59.27,59.36,59.27,59.34,9000.0,59.27,59.36,59.27,59.34,9000.0
2013-10-04 12:30:00,59.36,59.36,59.27,59.28,16700.0,59.36,59.36,59.27,59.28,16700.0
2013-10-04 12:35:00,59.29,59.35,59.29,59.35,4900.0,59.29,59.35,59.29,59.35,4900.0
2013-10-04 12:40:00,59.35,59.37,59.33,59.35,25900.0,59.35,59.37,59.33,59.35,25900.0
2013-10-04 12:45:00,59.35,59.39,59.33,59.33,18300.0,59.35,59.39,59.33,59.33,18300.0
2013-10-04 12:50:00,59.32,59.32,59.24,59.24,8300.0,59.32,59.32,59.24,59.24,8300.0
2013-10-04 12:55:00,59.24,59.26,59.24,59.25,19700.0,59.24,59.26,59.24,59.25,19700.0
2013-10-04 13:00:00,59.26,59.29,59.25,59.28,14000.0,59.26,59.29,59.25,59.28,14000.0
2013-10-04 13:05:00,59.27,59.28,59.25,59.27,10100.0,59.27,59.28,59.25,59.27,10100.0
2013-10-04 13:10:00,59.28,59.29,59.26,59.27,23800.0,59.28,59.29,59.26,59.27,23800.0
2013-10-04 13:15:00,59.28,59.3,59.25,59.28,6100.0,59.28,59.3,59.25,59.28,6100.0
2013-10-04 13:20:00,59.28,59.29,59.25,59.25,10200.0,59.28,59.29,59.25,59.25,10200.0
2013-10-04 13:25:00,59.24,59.24,59.21,59.23,5000.0,59.24,59.24,59.21,59.23,5000.0
2013-10-04 13:30:00,59.25,59.25,59.21,59.22,6900.0,59.25,59.25,59.21,59.22,6900.0
2013-10-04 13:35:00,59.24,59.25,59.22,59.25,7000.0,59.24,59.25,59.22,59.25,7000.0
2013-10-04 13:40:00,59.25,59.27,59.24,59.25,17500.0,59.25,59.27,59.24,59.25,17500.0
2013-10-04 13:45:00,59.25,59.3,59.24,59.3,12100.0,59.25,59.3,59.24,59.3,12100.0
2013-10-04 13:50:00,59.29,59.34,59.29,59.33,4000.0,59.29,59.34,59.29,59.33,4000.0
2013-10-04 13:55:00,59.33,59.33,59.3,59.3,6300.0,59.33,59.33,59.3,59.3,6300.0
2013-10-04 14:00:00,59.31,59.33,59.2,59.2,31200.0,59.31,59.33,59.2,59.2,31200.0
2013-10-04 14:05:00,59.19,59.21,59.18,59.18,57400.0,59.19,59.21,59.18,59.18,57400.0
2013-10-04 14:10:00,59.18,59.22,59.18,59.2,9400.0,59.18,59.22,59.18,59.2,9400.0
2013-10-04 14:15:00,59.19,59.21,59.19,59.21,46900.0,59.19,59.21,59.19,59.21,46900.0
2013-10-04 14:20:00,59.21,59.24,59.18,59.2,11300.0,59.21,59.24,59.18,59.2,11300.0
2013-10-04 14:25:00,59.2,59.21,59.18,59.19,12100.0,59.2,59.21,59.18,59.19,12100.0
2013-10-04 14:30:00,59.19,59.2,59.16,59.16,14200.0,59.19,59.2,59.16,59.16,14200.0
2013-10-04 14:35:00,59.16,59.18,59.14,59.15,8300.0,59.16,59.18,59.14,59.15,8300.0
2013-10-04 14:40:00,59.15,59.19,59.15,59.16,10100.0,59.15,59.19,59.15,59.16,10100.0
2013-10-04 14:45:00,59.18,59.22,59.17,59.2,13200.0,59.18,59.22,59.17,59.2,13200.0
2013-10-04 14:50:00,59.19,59.23,59.18,59.23,14200.0,59.19,59.23,59.18,59.23,14200.0
2013-10-04 14:55:00,59.24,59.28,59.22,59.27,8600.0,59.24,59.28,59.22,59.27,8600.0
2013-10-04 15:00:00,59.27,59.29,59.25,59.26,10700.0,59.27,59.29,59.25,59.26,10700.0
2013-10-04 15:05:00,59.25,59.3,59.25,59.3,11100.0,59.25,59.3,59.25,59.3,11100.0
2013-10-04 15:10:00,59.3,59.38,59.29,59.36,16600.0,59.3,59.38,59.29,59.36,16600.0
2013-10-04 15:15:00,59.38,59.38,59.31,59.38,17500.0,59.38,59.38,59.31,59.38,17500.0
2013-10-04 15:20:00,59.39,59.4,59.36,59.36,18400.0,59.39,59.4,59.36,59.36,18400.0
2013-10-04 15:25:00,59.36,59.39,59.34,59.34,16400.0,59.36,59.39,59.34,59.34,16400.0
2013-10-04 15:30:00,59.34,59.37,59.32,59.35,12800.0,59.34,59.37,59.32,59.35,12800.0
2013-10-04 15:35:00,59.35,59.36,59.28,59.28,23700.0,59.35,59.36,59.28,59.28,23700.0
2013-10-04 15:40:00,59.28,59.29,59.24,59.24,39300.0,59.28,59.29,59.24,59.24,39300.0
2013-10-04 15:45:00,59.25,59.27,59.24,59.26,94300.0,59.25,59.27,59.24,59.26,94300.0
2013-10-04 15:50:00,59.25,59.26,59.23,59.25,26900.0,59.25,59.26,59.23,59.25,26900.0
2013-10-04 15:55:00,59.25,59.28,59.19,59.21,117200.0,59.25,59.28,59.19,59.21,117200.0
2013-10-07 09:30:00,58.62,58.89,58.53,58.74,47800.0,58.62,58.89,58.53,58.74,47800.0
2013-10-07 09:35:00,58.73,58.8,58.56,58.6,44600.0,58.73,58.8,58.56,58.6,44600.0
2013-10-07 09:40:00,58.59,58.6,58.52,58.59,18300.0,58.59,58.6,58.52,58.59,18300.0
2013-10-07 09:45:00,58.59,58.6,58.44,58.5,31800.0,58.59,58.6,58.44,58.5,31800.0
2013-10-07 09:50:00,58.51,58.57,58.48,58.53,10300.0,58.51,58.57,58.48,58.53,10300.0
2013-10-07 09:55:00,58.54,58.54,58.48,58.51,27700.0,58.54,58.54,58.48,58.51,27700.0
2013-10-07 10:00:00,58.5,58.55,58.45,58.55,17500.0,58.5,58.55,58.45,58.55,17500.0
2013-10-07 10:05:00,58.55,58.59,58.5,58.57,15000.0,58.55,58.59,58.5,58.57,15000.0
2013-10-07 10:10:00,58.56,58.57,58.51,58.57,14000.0,58.56,58.57,58.51,58.57,14000.0
2013-10-07 10:15:00,58.57,58.58,58.43,58.46,17100.0,58.57,58.58,58.43,58.46,17100.0
2013-10-07 10:20:00,58.52,58.59,58.51,58.56,11800.0,58.52,58.59,58.51,58.56,11800.0
2013-10-07 10:25:00,58.57,58.57,58.52,58.55,7000.0,58.57,58.57,58.52,58.55,7000.0
2013-10-07 10:30:00,58.55,58.65,58.55,58.62,14200.0,58.55,58.65,58.55,58.62,14200.0
2013-10-07 10:35:00,58.63,58.65,58.62,58.65,9400.0,58.63,58.65,58.62,58.65,9400.0
2013-10-07 10:40:00,58.65,58.66,58.63,58.63,11200.0,58.65,58.66,58.63,58.63,11200.0
2013-10-07 10:45:00,58.63,58.64,58.58,58.59,16200.0,58.63,58.64,58.58,58.59,16200.0
2013-10-07 10:50:00,58.58,58.63,58.58,58.62,11300.0,58.58,58.63,58.58,58.62,11300.0
2013-10-07 10:55:00,58.61,58.62,58.59,58.6,11100.0,58.61,58.62,58.59,58.6,11100.0
2013-10-07 11:00:00,58.6,58.61,58.58,58.58,11200.0,58.6,58.61,58.58,58.58,11200.0
2013-10-07 11:05:00,58.59,58.61,58.58,58.59,10500.0,58.59,58.61,58.58,58.59,10500.0
2013-10-07 11:10:00,58.59,58.62,58.57,58.57,13400.0,58.59,58.62,58.57,58.57,13400.0
2013-10-07 11:15:00,58.58,58.59,58.55,58.59,9900.0,58.58,58.59,58.55,58.59,9900.0
2013-10-07 11:20:00,58.58,58.58,58.48,58.5,38200.0,58.58,58.58,58.48,58.5,38200.0
2013-10-07 11:25:00,58.5,58.5,58.41,58.42,12400.0,58.5,58.5,58.41,58.42,12400.0
2013-10-07 11:30:00,58.42,58.53,58.42,58.52,12800.0,58.42,58.53,58.42,58.52,12800.0
2013-10-07 11:35:00,58.53,58.55,58.49,58.49,18300.0,58.53,58.55,58.49,58.49,18300.0
2013-10-07 11:40:00,58.48,58.5,58.47,58.49,7500.0,58.48,58.5,58.47,58.49,7500.0
2013-10-07 11:45:00,58.49,58.52,58.48,58.48,10900.0,58.49,58.52,58.48,58.48,10900.0
2013-10-07 11:50:00,58.49,58.52,58.47,58.48,7900.0,58.49,58.52,58.47,58.48,7900.0
2013-10-07 11:55:00,58.48,58.51,58.48,58.5,9200.0,58.48,58.51,58.48,58.5,9200.0
2013-10-07 12:00:00,58.5,58.51,58.41,58.44,8500.0,58.5,58.51,58.41,58.44,8500.0
2013-10-07 12:05:00,58.45,58.48,58.45,58.46,5500.0,58.45,58.48,58.45,58.46,5500.0
2013-10-07 12:10:00,58.46,58.47,58.45,58.46,7800.0,58.46,58.47,58.45,58.46,7800.0
2013-10-07 12:15:00,58.47,58.48,58.46,58.46,8000.0,58.47,58.48,58.46,58.46,8000.0
2013-10-07 12:20:00,58.46,58.46,58.42,58.43,11600.0,58.46,58.46,58.42,58.43,11600.0
2013-10-07 12:25:00,58.42,58.43,58.29,58.29,14800.0,58.42,58.43,58.29,58.29,14800.0
2013-10-07 12:30:00,58.27,58.27,58.23,58.25,3900.0,58.27,58.27,58.23,58.25,3900.0
2013-10-07 12:35:00,58.25,58.27,58.24,58.25,9900.0,58.25,58.27,58.24,58.25,9900.0
2013-10-07 12:40:00,58.25,58.27,58.22,58.26,13200.0,58.25,58.27,58.22,58.26,13200.0
2013-10-07 12:45:00,58.26,58.26,58.17,58.17,11000.0,58.26,58.26,58.17,58.17,11000.0
2013-10-07 12:50:00,58.16,58.22,58.16,58.18,14300.0,58.16,58.22,58.16,58.18,14300.0
2013-10-07 12:55:00,58.18,58.19,58.12,58.12,13000.0,58.18,58.19,58.12,58.12,13000.0
2013-10-07 13:00:00,58.12,58.18,58.12,58.13,10800.0,58.12,58.18,58.12,58.13,10800.0
2013-10-07 13:05:00,58.12,58.12,58.08,58.08,7700.0,58.12,58.12,58.08,58.08,7700.0
2013-10-07 13:10:00,58.08,58.18,58.08,58.14,23100.0,58.08,58.18,58.08,58.14,23100.0
2013-10-07 13:15:00,58.15,58.21,58.15,58.18,11300.0,58.15,58.21,58.15,58.18,11300.0
2013-10-07 13:20:00,58.19,58.19,58.14,58.15,11600.0,58.19,58.19,58.14,58.15,11600.0
2013-10-07 13:25:00,58.15,58.16,58.12,58.16,15100.0,58.15,58.16,58.12,58.16,15100.0
2013-10-07 13:30:00,58.16,58.16,58.14,58.14,11400.0,58.16,58.16,58.14,58.14,11400.0
2013-10-07 13:35:00,58.15,58.15,58.08,58.12,16000.0,58.15,58.15,58.08,58.12,16000.0
2013-10-07 13:40:00,58.12,58.14,58.11,58.14,12800.0,58.12,58.14,58.11,58.14,12800.0
2013-10-07 13:45:00,58.14,58.15,58.1,58.1,14200.0,58.14,58.15,58.1,58.1,14200.0
2013-10-07 13:50:00,58.1,58.13,58.08,58.12,10400.0,58.1,58.13,58.08,58.12,10400.0
2013-10-07 13:55:00,58.13,58.29,58.13,58.28,11700.0,58.13,58.29,58.13,58.28,11700.0
2013-10-07 14:00:00,58.28,58.33,58.28,58.31,28300.0,58.28,58.33,58.28,58.31,28300.0
2013-10-07 14:05:00,58.32,58.33,58.25,58.28,15200.0,58.32,58.33,58.25,58.28,15200.0
2013-10-07 14:10:00,58.29,58.33,58.29,58.31,13200.0,58.29,58.33,58.29,58.31,13200.0
2013-10-07 14:15:00,58.32,58.37,58.32,58.37,13600.0,58.32,58.37,58.32,58.37,13600.0
2013-10-07 14:20:00,58.39,58.4,58.29,58.29,17800.0,58.39,58.4,58.29,58.29,17800.0
2013-10-07 14:25:00,58.29,58.3,58.25,58.29,19400.0,58.29,58.3,58.25,58.29,19400.0
2013-10-07 14:30:00,58.3,58.31,58.27,58.29,13700.0,58.3,58.31,58.27,58.29,13700.0
2013-10-07 14:35:00,58.3,58.33,58.3,58.31,17300.0,58.3,58.33,58.3,58.31,17300.0
2013-10-07 14:40:00,58.3,58.3,58.2,58.2,17200.0,58.3,58.3,58.2,58.2,17200.0
2013-10-07 14:45:00,58.21,58.21,58.18,58.2,12600.0,58.21,58.21,58.18,58.2,12600.0
2013-10-07 14:50:00,58.19,58.2,58.17,58.18,30300.0,58.19,58.2,58.17,58.18,30300.0
2013-10-07 14:55:00,58.18,58.21,58.18,58.2,15200.0,58.18,58.21,58.18,58.2,15200.0
2013-10-07 15:00:00,58.21,58.21,58.19,58.19,16500.0,58.21,58.21,58.19,58.19,16500.0
2013-10-07 15:05:00,58.2,58.21,58.16,58.16,28600.0,58.2,58.21,58.16,58.16,28600.0
2013-10-07 15:10:00,58.17,58.2,58.17,58.17,15900.0,58.17,58.2,58.17,58.17,15900.0
2013-10-07 15:15:00,58.18,58.2,58.16,58.19,20800.0,58.18,58.2,58.16,58.19,20800.0
2013-10-07 15:20:00,58.2,58.2,58.07,58.07,29400.0,58.2,58.2,58.07,58.07,29400.0
2013-10-07 15:25:00,58.07,58.17,58.07,58.17,17100.0,58.07,58.17,58.07,58.17,17100.0
2013-10-07 15:30:00,58.17,58.22,58.17,58.21,22900.0,58.17,58.22,58.17,58.21,22900.0
2013-10-07 15:35:00,58.2,58.22,58.16,58.22,35800.0,58.2,58.22,58.16,58.22,35800.0
2013-10-07 15:40:00,58.22,58.26,58.2,58.25,47200.0,58.22,58.26,58.2,58.25,47200.0
2013-10-07 15:45:00,58.25,58.29,58.2,58.24,62200.0,58.25,58.29,58.2,58.24,62200.0
2013-10-07 15:50:00,58.25,58.29,58.21,58.25,87900.0,58.25,58.29,58.21,58.25,87900.0
2013-10-07 15:55:00,58.26,58.29,58.2,58.21,102000.0,58.26,58.29,58.2,58.21,102000.0
2013-10-08 09:30:00,58.33,58.46,58.23,58.35,27200.0,58.33,58.46,58.23,58.35,27200.0
2013-10-08 09:35:00,58.35,58.35,58.15,58.25,19700.0,58.35,58.35,58.15,58.25,19700.0
2013-10-08 09:40:00,58.3,58.39,58.19,58.39,16100.0,58.3,58.39,58.19,58.39,16100.0
2013-10-08 09:45:00,58.37,58.43,58.31,58.36,24100.0,58.37,58.43,58.31,58.36,24100.0
2013-10-08 09:50:00,58.36,58.38,58.2,58.34,12600.0,58.36,58.38,58.2,58.34,12600.0
2013-10-08 09:55:00,58.35,58.4,58.3,58.37,12100.0,58.35,58.4,58.3,58.37,12100.0
2013-10-08 10:00:00,58.37,58.41,58.22,58.26,18800.0,58.37,58.41,58.22,58.26,18800.0
2013-10-08 10:05:00,58.28,58.32,58.17,58.21,8700.0,58.28,58.32,58.17,58.21,8700.0
2013-10-08 10:10:00,58.2,58.26,58.14,58.2,16400.0,58.2,58.26,58.14,58.2,16400.0
2013-10-08 10:15:00,58.21,58.21,58.11,58.17,18700.0,58.21,58.21,58.11,58.17,18700.0
2013-10-08 10:20:00,58.16,58.22,58.12,58.12,10500.0,58.16,58.22,58.12,58.12,10500.0
2013-10-08 10:25:00,58.13,58.17,58.11,58.13,13300.0,58.13,58.17,58.11,58.13,13300.0
2013-10-08 10:30:00,58.13,58.15,58.09,58.14,11000.0,58.13,58.15,58.09,58.14,11000.0
2013-10-08 10:35:00,58.1,58.15,58.05,58.15,12600.0,58.1,58.15,58.05,58.15,12600.0
2013-10-08 10:40:00,58.15,58.17,58.09,58.16,9500.0,58.15,58.17,58.09,58.16,9500.0
2013-10-08 10:45:00,58.17,58.19,58.02,58.02,10300.0,58.17,58.19,58.02,58.02,10300.0
2013-10-08 10:50:00,58.0,58.01,57.94,58.0,13400.0,58.0,58.01,57.94,58.0,13400.0
2013-10-08 10:55:00,57.99,57.99,57.91,57.95,6600.0,57.99,57.99,57.91,57.95,6600.0
2013-10-08 11:00:00,57.95,57.95,57.78,57.8,14300.0,57.95,57.95,57.78,57.8,14300.0
2013-10-08 11:05:00,57.8,57.96,57.8,57.96,12100.0,57.8,57.96,57.8,57.96,12100.0
2013-10-08 11:10:00,57.96,57.99,57.91,57.99,7000.0,57.96,57.99,57.91,57.99,7000.0
2013-10-08 11:15:00,57.99,57.99,57.89,57.97,8700.0,57.99,57.99,57.89,57.97,8700.0
2013-10-08 11:20:00,57.97,58.04,57.97,58.02,6600.0,57.97,58.04,57.97,58.02,6600.0
2013-10-08 11:25:00,58.02,58.05,58.0,58.05,8200.0,58.02,58.05,58.0,58.05,8200.0
2013-10-08 11:30:00,58.02,58.02,57.94,57.95,7700.0,58.02,58.02,57.94,57.95,7700.0
2013-10-08 11:35:00,57.94,57.98,57.87,57.89,7500.0,57.94,57.98,57.87,57.89,7500.0
2013-10-08 11:40:00,57.89,57.9,57.86,57.87,7100.0,57.89,57.9,57.86,57.87,7100.0
2013-10-08 11:45:00,57.87,57.92,57.81,57.83,35100.0,57.87,57.92,57.81,57.83,35100.0
2013-10-08 11:50:00,57.86,58.0,57.86,58.0,6300.0,57.86,58.0,57.86,58.0,6300.0
2013-10-08 11:55:00,58.0,58.0,57.96,57.97,5200.0,58.0,58.0,57.96,57.97,5200.0
2013-10-08 12:00:00,57.98,58.0,57.93,57.95,6100.0,57.98,58.0,57.93,57.95,6100.0
2013-10-08 12:05:00,57.97,58.06,57.97,58.06,22700.0,57.97,58.06,57.97,58.06,22700.0
2013-10-08 12:10:00,58.05,58.06,57.98,58.03,8800.0,58.05,58.06,57.98,58.03,8800.0
2013-10-08 12:15:00,58.05,58.05,57.99,58.03,8500.0,58.05,58.05,57.99,58.03,8500.0
2013-10-08 12:20:00,58.03,58.03,57.96,57.97,8800.0,58.03,58.03,57.96,57.97,8800.0
2013-10-08 12:25:00,57.97,58.01,57.95,58.0,8500.0,57.97,58.01,57.95,58.0,8500.0
2013-10-08 12:30:00,58.0,58.0,57.9,57.9,13100.0,58.0,58.0,57.9,57.9,13100.0
2013-10-08 12:35:00,57.9,57.98,57.89,57.97,9600.0,57.9,57.98,57.89,57.97,9600.0
2013-10-08 12:40:00,57.97,58.01,57.94,58.01,6000.0,57.97,58.01,57.94,58.01,6000.0
2013-10-08 12:45:00,58.03,58.04,58.0,58.0,6100.0,58.03,58.04,58.0,58.0,6100.0
2013-10-08 12:50:00,58.0,58.0,57.85,57.85,8800.0,58.0,58.0,57.85,57.85,8800.0
2013-10-08 12:55:00,57.86,57.93,57.86,57.91,7200.0,57.86,57.93,57.86,57.91,7200.0
2013-10-08 13:00:00,57.91,57.97,57.86,57.94,38900.0,57.91,57.97,57.86,57.94,38900.0
2013-10-08 13:05:00,57.95,58.0,57.94,57.98,14700.0,57.95,58.0,57.94,57.98,14700.0
2013-10-08 13:10:00,57.97,58.04,57.95,58.04,9400.0,57.97,58.04,57.95,58.04,9400.0
2013-10-08 13:15:00,58.04,58.04,57.98,57.98,13800.0,58.04,58.04,57.98,57.98,13800.0
2013-10-08 13:20:00,57.98,58.01,57.98,57.99,14300.0,57.98,58.01,57.98,57.99,14300.0
2013-10-08 13:25:00,58.0,58.06,57.99,58.04,18200.0,58.0,58.06,57.99,58.04,18200.0
2013-10-08 13:30:00,58.06,58.06,57.99,58.03,16600.0,58.06,58.06,57.99,58.03,16600.0
2013-10-08 13:35:00,58.03,58.05,58.03,58.05,4800.0,58.03,58.05,58.03,58.05,4800.0
2013-10-08 13:40:00,58.05,58.05,57.99,58.01,12900.0,58.05,58.05,57.99,58.01,12900.0
2013-10-08 13:45:00,58.0,58.03,57.99,58.0,30400.0,58.0,58.03,57.99,58.0,30400.0
2013-10-08 13:50:00,58.0,58.05,57.99,58.01,15600.0,58.0,58.05,57.99,58.01,15600.0
2013-10-08 13:55:00,58.02,58.07,58.02,58.03,23000.0,58.02,58.07,58.02,58.03,23000.0
2013-10-08 14:00:00,58.03,58.03,57.99,58.03,26300.0,58.03,58.03,57.99,58.03,26300.0
2013-10-08 14:05:00,58.04,58.04,57.98,58.02,26400.0,58.04,58.04,57.98,58.02,26400.0
2013-10-08 14:10:00,58.02,58.05,58.0,58.01,12700.0,58.02,58.05,58.0,58.01,12700.0
2013-10-08 14:15:00,58.01,58.04,57.99,58.02,36000.0,58.01,58.04,57.99,58.02,36000.0
2013-10-08 14:20:00,58.02,58.14,58.0,58.14,17000.0,58.02,58.14,58.0,58.14,17000.0
2013-10-08 14:25:00,58.14,58.21,58.11,58.2,19400.0,58.14,58.21,58.11,58.2,19400.0
2013-10-08 14:30:00,58.19,58.2,58.11,58.14,19500.0,58.19,58.2,58.11,58.14,19500.0
2013-10-08 14:35:00,58.14,58.14,58.07,58.14,20800.0,58.14,58.14,58.07,58.14,20800.0
2013-10-08 14:40:00,58.14,58.22,58.1,58.18,28000.0,58.14,58.22,58.1,58.18,28000.0
2013-10-08 14:45:00,58.19,58.19,58.12,58.12,17400.0,58.19,58.19,58.12,58.12,17400.0
2013-10-08 14:50:00,58.11,58.18,58.08,58.18,21000.0,58.11,58.18,58.08,58.18,21000.0
2013-10-08 14:55:00,58.16,58.22,58.09,58.22,24500.0,58.16,58.22,58.09,58.22,24500.0
2013-10-08 15:00:00,58.21,58.27,58.2,58.21,21600.0,58.21,58.27,58.2,58.21,21600.0
2013-10-08 15:05:00,58.21,58.24,58.2,58.2,11900.0,58.21,58.24,58.2,58.2,11900.0
2013-10-08 15:10:00,58.2,58.22,58.18,58.19,22300.0,58.2,58.22,58.18,58.19,22300.0
2013-10-08 15:15:00,58.2,58.24,58.19,58.23,23500.0,58.2,58.24,58.19,58.23,23500.0
2013-10-08 15:20:00,58.24,58.34,58.23,58.34,23900.0,58.24,58.34,58.23,58.34,23900.0
2013-10-08 15:25:00,58.33,58.36,58.29,58.34,23700.0,58.33,58.36,58.29,58.34,23700.0
2013-10-08 15:30:00,58.33,58.35,58.28,58.3,34900.0,58.33,58.35,58.28,58.3,34900.0
2013-10-08 15:35:00,58.3,58.31,58.23,58.26,29800.0,58.3,58.31,58.23,58.26,29800.0
2013-10-08 15:40:00,58.25,58.25,58.16,58.18,93800.0,58.25,58.25,58.16,58.18,93800.0
2013-10-08 15:45:00,58.18,58.19,58.06,58.07,43700.0,58.18,58.19,58.06,58.07,43700.0
2013-10-08 15:50:00,58.06,58.11,57.99,57.99,49000.0,58.06,58.11,57.99,57.99,49000.0
2013-10-08 15:55:00,58.0,58.01,57.83,57.88,180100.0,58.0,58.01,57.83,57.88,180100.0
2013-10-09 09:30:00,57.39,57.71,57.33,57.7,69200.0,57.39,57.71,57.33,57.7,69200.0
2013-10-09 09:35:00,57.7,57.71,57.51,57.66,39700.0,57.7,57.71,57.51,57.66,39700.0
2013-10-09 09:40:00,57.68,57.71,57.59,57.67,26100.0,57.68,57.71,57.59,57.67,26100.0
2013-10-09 09:45:00,57.66,57.66,57.5,57.5,25200.0,57.66,57.66,57.5,57.5,25200.0
2013-10-09 09:50:00,57.53,57.57,57.45,57.55,41200.0,57.53,57.57,57.45,57.55,41200.0
2013-10-09 09:55:00,57.55,57.81,57.55,57.77,18400.0,57.55,57.81,57.55,57.77,18400.0
2013-10-09 10:00:00,57.77,57.77,57.66,57.68,15500.0,57.77,57.77,57.66,57.68,15500.0
2013-10-09 10:05:00,57.71,57.77,57.66,57.69,15900.0,57.71,57.77,57.66,57.69,15900.0
2013-10-09 10:10:00,57.7,57.72,57.56,57.62,21700.0,57.7,57.72,57.56,57.62,21700.0
2013-10-09 10:15:00,57.62,57.75,57.62,57.68,19700.0,57.62,57.75,57.62,57.68,19700.0
2013-10-09 10:20:00,57.69,57.72,57.6,57.69,38800.0,57.69,57.72,57.6,57.69,38800.0
2013-10-09 10:25:00,57.71,57.73,57.66,57.66,22700.0,57.71,57.73,57.66,57.66,22700.0
2013-10-09 10:30:00,57.69,57.7,57.62,57.64,17500.0,57.69,57.7,57.62,57.64,17500.0
2013-10-09 10:35:00,57.64,57.72,57.61,57.72,12700.0,57.64,57.72,57.61,57.72,12700.0
2013-10-09 10:40:00,57.72,57.72,57.6,57.63,17400.0,57.72,57.72,57.6,57.63,17400.0
2013-10-09 10:45:00,57.63,57.63,57.5,57.53,16800.0,57.63,57.63,57.5,57.53,16800.0
2013-10-09 10:50:00,57.52,57.53,57.4,57.47,23200.0,57.52,57.53,57.4,57.47,23200.0
2013-10-09 10:55:00,57.47,57.47,57.34,57.36,14200.0,57.47,57.47,57.34,57.36,14200.0
2013-10-09 11:00:00,57.36,57.45,57.36,57.38,13300.0,57.36,57.45,57.36,57.38,13300.0
2013-10-09 11:05:00,57.38,57.44,57.29,57.3,13300.0,57.38,57.44,57.29,57.3,13300.0
2013-10-09 11:10:00,57.3,57.33,57.28,57.32,15100.0,57.3,57.33,57.28,57.32,15100.0
2013-10-09 11:15:00,57.3,57.33,57.29,57.29,29700.0,57.3,57.33,57.29,57.29,29700.0
2013-10-09 11:20:00,57.29,57.3,57.21,57.27,13500.0,57.29,57.3,57.21,57.27,13500.0
2013-10-09 11:25:00,57.28,57.33,57.27,57.32,14000.0,57.28,57.33,57.27,57.32,14000.0
2013-10-09 11:30:00,57.32,57.32,57.29,57.31,10900.0,57.32,57.32,57.29,57.31,10900.0
2013-10-09 11:35:00,57.31,57.34,57.24,57.27,12300.0,57.31,57.34,57.24,57.27,12300.0
2013-10-09 11:40:00,57.28,57.32,57.27,57.32,5200.0,57.28,57.32,57.27,57.32,5200.0
2013-10-09 11:45:00,57.32,57.39,57.32,57.39,14900.0,57.32,57.39,57.32,57.39,14900.0
2013-10-09 11:50:00,57.4,57.4,57.34,57.34,8100.0,57.4,57.4,57.34,57.34,8100.0
2013-10-09 11:55:00,57.34,57.39,57.33,57.34,9600.0,57.34,57.39,57.33,57.34,9600.0
2013-10-09 12:00:00,57.35,57.39,57.34,57.34,11000.0,57.35,57.39,57.34,57.34,11000.0
2013-10-09 12:05:00,57.34,57.34,57.32,57.34,4600.0,57.34,57.34,57.32,57.34,4600.0
2013-10-09 12:10:00,57.33,57.37,57.31,57.33,9300.0,57.33,57.37,57.31,57.33,9300.0
2013-10-09 12:15:00,57.34,57.42,57.34,57.38,11500.0,57.34,57.42,57.34,57.38,11500.0
2013-10-09 12:20:00,57.37,57.37,57.32,57.33,6100.0,57.37,57.37,57.32,57.33,6100.0
2013-10-09 12:25:00,57.33,57.33,57.26,57.26,9100.0,57.33,57.33,57.26,57.26,9100.0
2013-10-09 12:30:00,57.28,57.33,57.28,57.32,8100.0,57.28,57.33,57.28,57.32,8100.0
2013-10-09 12:35:00,57.33,57.36,57.31,57.32,7600.0,57.33,57.36,57.31,57.32,7600.0
2013-10-09 12:40:00,57.34,57.34,57.29,57.32,9500.0,57.34,57.34,57.29,57.32,9500.0
2013-10-09 12:45:00,57.32,57.34,57.24,57.25,8700.0,57.32,57.34,57.24,57.25,8700.0
2013-10-09 12:50:00,57.26,57.29,57.23,57.29,5200.0,57.26,57.29,57.23,57.29,5200.0
2013-10-09 12:55:00,57.31,57.32,57.25,57.26,8700.0,57.31,57.32,57.25,57.26,8700.0
2013-10-09 13:00:00,57.26,57.33,57.26,57.29,16000.0,57.26,57.33,57.26,57.29,16000.0
2013-10-09 13:05:00,57.29,57.33,57.27,57.32,10400.0,57.29,57.33,57.27,57.32,10400.0
2013-10-09 13:10:00,57.31,57.33,57.29,57.31,8400.0,57.31,57.33,57.29,57.31,8400.0
2013-10-09 13:15:00,57.32,57.39,57.32,57.39,10900.0,57.32,57.39,57.32,57.39,10900.0
2013-10-09 13:20:00,57.4,57.53,57.4,57.52,12800.0,57.4,57.53,57.4,57.52,12800.0
2013-10-09 13:25:00,57.53,57.56,57.5,57.52,9600.0,57.53,57.56,57.5,57.52,9600.0
2013-10-09 13:30:00,57.54,57.58,57.5,57.5,11300.0,57.54,57.58,57.5,57.5,11300.0
2013-10-09 13:35:00,57.5,57.5,57.42,57.42,10600.0,57.5,57.5,57.42,57.42,10600.0
2013-10-09 13:40:00,57.42,57.47,57.42,57.43,7700.0,57.42,57.47,57.42,57.43,7700.0
2013-10-09 13:45:00,57.43,57.45,57.41,57.42,10200.0,57.43,57.45,57.41,57.42,10200.0
2013-10-09 13:50:00,57.42,57.57,57.42,57.55,10100.0,57.42,57.57,57.42,57.55,10100.0
2013-10-09 13:55:00,57.55,57.57,57.51,57.56,7500.0,57.55,57.57,57.51,57.56,7500.0
2013-10-09 14:00:00,57.56,57.62,57.48,57.61,17700.0,57.56,57.62,57.48,57.61,17700.0
2013-10-09 14:05:00,57.6,57.7,57.57,57.68,14600.0,57.6,57.7,57.57,57.68,14600.0
2013-10-09 14:10:00,57.69,57.69,57.62,57.64,11400.0,57.69,57.69,57.62,57.64,11400.0
2013-10-09 14:15:00,57.66,57.67,57.55,57.55,8500.0,57.66,57.67,57.55,57.55,8500.0
2013-10-09 14:20:00,57.53,57.64,57.51,57.57,22800.0,57.53,57.64,57.51,57.57,22800.0
2013-10-09 14:25:00,57.58,57.6,57.52,57.59,14100.0,57.58,57.6,57.52,57.59,14100.0
2013-10-09 14:30:00,57.58,57.61,57.52,57.57,15800.0,57.58,57.61,57.52,57.57,15800.0
2013-10-09 14:35:00,57.6,57.62,57.53,57.55,16400.0,57.6,57.62,57.53,57.55,16400.0
2013-10-09 14:40:00,57.55,57.55,57.5,57.51,12300.0,57.55,57.55,57.5,57.51,12300.0
2013-10-09 14:45:00,57.53,57.63,57.52,57.63,16700.0,57.53,57.63,57.52,57.63,16700.0
2013-10-09 14:50:00,57.62,57.67,57.61,57.63,20700.0,57.62,57.67,57.61,57.63,20700.0
2013-10-09 14:55:00,57.63,57.74,57.62,57.72,14000.0,57.63,57.74,57.62,57.72,14000.0
2013-10-09 15:00:00,57.74,57.74,57.67,57.68,18800.0,57.74,57.74,57.67,57.68,18800.0
2013-10-09 15:05:00,57.69,57.71,57.65,57.71,20100.0,57.69,57.71,57.65,57.71,20100.0
2013-10-09 15:10:00,57.72,57.74,57.69,57.69,16200.0,57.72,57.74,57.69,57.69,16200.0
2013-10-09 15:15:00,57.67,57.69,57.65,57.67,23900.0,57.67,57.69,57.65,57.67,23900.0
2013-10-09 15:20:00,57.67,57.72,57.65,57.7,22000.0,57.67,57.72,57.65,57.7,22000.0
2013-10-09 15:25:00,57.71,57.75,57.69,57.71,27800.0,57.71,57.75,57.69,57.71,27800.0
2013-10-09 15:30:00,57.72,57.81,57.72,57.79,17600.0,57.72,57.81,57.72,57.79,17600.0
2013-10-09 15:35:00,57.8,57.82,57.72,57.78,30200.0,57.8,57.82,57.72,57.78,30200.0
2013-10-09 15:40:00,57.78,57.82,57.73,57.79,32500.0,57.78,57.82,57.73,57.79,32500.0
2013-10-09 15:45:00,57.79,57.8,57.66,57.69,43600.0,57.79,57.8,57.66,57.69,43600.0
2013-10-09 15:50:00,57.68,57.76,57.6,57.69,50300.0,57.68,57.76,57.6,57.69,50300.0
2013-10-09 15:55:00,57.69,57.74,57.62,57.67,56800.0,57.69,57.74,57.62,57.67,56800.0
2013-10-10 09:30:00,58.17,58.24,58.03,58.09,57800.0,58.17,58.24,58.03,58.09,57800.0
2013-10-10 09:35:00,58.1,58.13,57.9,57.97,34500.0,58.1,58.13,57.9,57.97,34500.0
2013-10-10 09:40:00,57.98,58.05,57.87,57.95,95200.0,57.98,58.05,57.87,57.95,95200.0
2013-10-10 09:45:00,57.97,58.03,57.91,58.0,31400.0,57.97,58.03,57.91,58.0,31400.0
2013-10-10 09:50:00,58.04,58.11,57.96,57.96,32700.0,58.04,58.11,57.96,57.96,32700.0
2013-10-10 09:55:00,57.96,58.09,57.96,58.01,23100.0,57.96,58.09,57.96,58.01,23100.0
2013-10-10 10:00:00,58.07,58.09,58.0,58.06,18000.0,58.07,58.09,58.0,58.06,18000.0
2013-10-10 10:05:00,58.06,58.07,57.93,57.96,28400.0,58.06,58.07,57.93,57.96,28400.0
2013-10-10 10:10:00,57.96,57.97,57.9,57.94,122200.0,57.96,57.97,57.9,57.94,122200.0
2013-10-10 10:15:00,57.94,57.94,57.8,57.8,42200.0,57.94,57.94,57.8,57.8,42200.0
2013-10-10 10:20:00,57.8,57.81,57.64,57.64,70100.0,57.8,57.81,57.64,57.64,70100.0
2013-10-10 10:25:00,57.65,57.65,57.56,57.58,48900.0,57.65,57.65,57.56,57.58,48900.0
2013-10-10 10:30:00,57.58,57.6,57.56,57.6,31800.0,57.58,57.6,57.56,57.6,31800.0
2013-10-10 10:35:00,57.6,57.72,57.6,57.72,64400.0,57.6,57.72,57.6,57.72,64400.0
2013-10-10 10:40:00,57.73,57.76,57.69,57.71,46700.0,57.73,57.76,57.69,57.71,46700.0
2013-10-10 10:45:00,57.71,57.8,57.71,57.78,25800.0,57.71,57.8,57.71,57.78,25800.0
2013-10-10 10:50:00,57.78,57.79,57.68,57.7,28900.0,57.78,57.79,57.68,57.7,28900.0
2013-10-10 10:55:00,57.71,57.76,57.68,57.74,21000.0,57.71,57.76,57.68,57.74,21000.0
2013-10-10 11:00:00,57.75,57.78,57.72,57.75,24900.0,57.75,57.78,57.72,57.75,24900.0
2013-10-10 11:05:00,57.74,57.85,57.74,57.84,9900.0,57.74,57.85,57.74,57.84,9900.0
2013-10-10 11:10:00,57.84,57.89,57.82,57.83,19800.0,57.84,57.89,57.82,57.83,19800.0
2013-10-10 11:15:00,57.84,57.88,57.81,57.83,16500.0,57.84,57.88,57.81,57.83,16500.0
2013-10-10 11:20:00,57.85,57.96,57.84,57.91,15700.0,57.85,57.96,57.84,57.91,15700.0
2013-10-10 11:25:00,57.93,58.02,57.9,58.02,29300.0,57.93,58.02,57.9,58.02,29300.0
2013-10-10 11:30:00,58.02,58.05,57.96,58.0,19600.0,58.02,58.05,57.96,58.0,19600.0
2013-10-10 11:35:00,58.0,58.06,57.98,57.99,24100.0,58.0,58.06,57.98,57.99,24100.0
2013-10-10 11:40:00,57.99,58.03,57.99,57.99,22000.0,57.99,58.03,57.99,57.99,22000.0
2013-10-10 11:45:00,58.02,58.13,58.02,58.13,11600.0,58.02,58.13,58.02,58.13,11600.0
2013-10-10 11:50:00,58.14,58.2,58.13,58.19,10400.0,58.14,58.2,58.13,58.19,10400.0
2013-10-10 11:55:00,58.22,58.28,58.22,58.27,13900.0,58.22,58.28,58.22,58.27,13900.0
2013-10-10 12:00:00,58.28,58.32,58.23,58.23,17600.0,58.28,58.32,58.23,58.23,17600.0
2013-10-10 12:05:00,58.23,58.26,58.2,58.23,12700.0,58.23,58.26,58.2,58.23,12700.0
2013-10-10 12:10:00,58.23,58.24,58.18,58.2,15700.0,58.23,58.24,58.18,58.2,15700.0
2013-10-10 12:15:00,58.2,58.23,58.19,58.22,29300.0,58.2,58.23,58.19,58.22,29300.0
2013-10-10 12:20:00,58.23,58.25,58.22,58.24,19100.0,58.23,58.25,58.22,58.24,19100.0
2013-10-10 12:25:00,58.24,58.26,58.22,58.25,6000.0,58.24,58.26,58.22,58.25,6000.0
2013-10-10 12:30:00,58.26,58.34,58.26,58.27,17800.0,58.26,58.34,58.26,58.27,17800.0
2013-10-10 12:35:00,58.26,58.27,58.26,58.26,6400.0,58.26,58.27,58.26,58.26,6400.0
2013-10-10 12:40:00,58.27,58.29,58.24,58.24,7700.0,58.27,58.29,58.24,58.24,7700.0
2013-10-10 12:45:00,58.25,58.27,58.23,58.26,9000.0,58.25,58.27,58.23,58.26,9000.0
2013-10-10 12:50:00,58.26,58.27,58.18,58.18,31200.0,58.26,58.27,58.18,58.18,31200.0
2013-10-10 12:55:00,58.19,58.26,58.19,58.26,3300.0,58.19,58.26,58.19,58.26,3300.0
2013-10-10 13:00:00,58.27,58.34,58.27,58.33,12300.0,58.27,58.34,58.27,58.33,12300.0
2013-10-10 13:05:00,58.33,58.35,58.32,58.32,14200.0,58.33,58.35,58.32,58.32,14200.0
2013-10-10 13:10:00,58.32,58.33,58.24,58.24,16000.0,58.32,58.33,58.24,58.24,16000.0
2013-10-10 13:15:00,58.24,58.26,58.23,58.23,8000.0,58.24,58.26,58.23,58.23,8000.0
2013-10-10 13:20:00,58.25,58.27,58.23,58.23,4400.0,58.25,58.27,58.23,58.23,4400.0
2013-10-10 13:25:00,58.23,58.28,58.23,58.27,13400.0,58.23,58.28,58.23,58.27,13400.0
2013-10-10 13:30:00,58.26,58.34,58.26,58.34,8700.0,58.26,58.34,58.26,58.34,8700.0
2013-10-10 13:35:00,58.33,58.33,58.3,58.31,6900.0,58.33,58.33,58.3,58.31,6900.0
2013-10-10 13:40:00,58.29,58.32,58.27,58.31,6900.0,58.29,58.32,58.27,58.31,6900.0
2013-10-10 13:45:00,58.31,58.33,58.3,58.3,7200.0,58.31,58.33,58.3,58.3,7200.0
2013-10-10 13:50:00,58.29,58.31,58.27,58.3,10100.0,58.29,58.31,58.27,58.3,10100.0
2013-10-10 13:55:00,58.3,58.37,58.3,58.36,14200.0,58.3,58.37,58.3,58.36,14200.0
2013-10-10 14:00:00,58.37,58.39,58.35,58.38,11800.0,58.37,58.39,58.35,58.38,11800.0
2013-10-10 14:05:00,58.38,58.4,58.34,58.36,8100.0,58.38,58.4,58.34,58.36,8100.0
2013-10-10 14:10:00,58.35,58.37,58.29,58.35,11200.0,58.35,58.37,58.29,58.35,11200.0
2013-10-10 14:15:00,58.36,58.38,58.25,58.26,24700.0,58.36,58.38,58.25,58.26,24700.0
2013-10-10 14:20:00,58.25,58.27,58.22,58.27,9600.0,58.25,58.27,58.22,58.27,9600.0
2013-10-10 14:25:00,58.27,58.27,58.25,58.26,6300.0,58.27,58.27,58.25,58.26,6300.0
2013-10-10 14:30:00,58.27,58.27,58.23,58.25,33900.0,58.27,58.27,58.23,58.25,33900.0
2013-10-10 14:35:00,58.25,58.25,58.21,58.21,14100.0,58.25,58.25,58.21,58.21,14100.0
2013-10-10 14:40:00,58.22,58.25,58.22,58.23,8200.0,58.22,58.25,58.22,58.23,8200.0
2013-10-10 14:45:00,58.22,58.24,58.2,58.24,15000.0,58.22,58.24,58.2,58.24,15000.0
2013-10-10 14:50:00,58.24,58.25,58.19,58.2,21700.0,58.24,58.25,58.19,58.2,21700.0
2013-10-10 14:55:00,58.2,58.21,58.16,58.17,15300.0,58.2,58.21,58.16,58.17,15300.0
2013-10-10 15:00:00,58.17,58.28,58.16,58.26,15800.0,58.17,58.28,58.16,58.26,15800.0
2013-10-10 15:05:00,58.26,58.3,58.25,58.26,27100.0,58.26,58.3,58.25,58.26,27100.0
2013-10-10 15:10:00,58.26,58.36,58.23,58.35,19600.0,58.26,58.36,58.23,58.35,19600.0
2013-10-10 15:15:00,58.36,58.39,58.33,58.35,24000.0,58.36,58.39,58.33,58.35,24000.0
2013-10-10 15:20:00,58.36,58.43,58.35,58.41,19200.0,58.36,58.43,58.35,58.41,19200.0
2013-10-10 15:25:00,58.43,58.43,58.36,58.38,21800.0,58.43,58.43,58.36,58.38,21800.0
2013-10-10 15:30:00,58.38,58.4,58.36,58.36,29500.0,58.38,58.4,58.36,58.36,29500.0
2013-10-10 15:35:00,58.36,58.38,58.32,58.37,26000.0,58.36,58.38,58.32,58.37,26000.0
2013-10-10 15:40:00,58.38,58.39,58.29,58.3,52100.0,58.38,58.39,58.29,58.3,52100.0
2013-10-10 15:45:00,58.3,58.32,58.23,58.26,49900.0,58.3,58.32,58.23,58.26,49900.0
2013-10-10 15:50:00,58.26,58.28,58.19,58.22,75300.0,58.26,58.28,58.19,58.22,75300.0
2013-10-10 15:55:00,58.21,58.27,58.19,58.25,94300.0,58.21,58.27,58.19,58.25,94300.0
2013-10-11 09:30:00,58.22,58.27,58.02,58.22,41900.0,58.22,58.27,58.02,58.22,41900.0
2013-10-11 09:35:00,58.22,58.23,58.06,58.18,17800.0,58.22,58.23,58.06,58.18,17800.0
2013-10-11 09:40:00,58.19,58.34,58.16,58.33,14200.0,58.19,58.34,58.16,58.33,14200.0
2013-10-11 09:45:00,58.34,58.41,58.34,58.4,15100.0,58.34,58.41,58.34,58.4,15100.0
2013-10-11 09:50:00,58.4,58.44,58.37,58.41,8700.0,58.4,58.44,58.37,58.41,8700.0
2013-10-11 09:55:00,58.45,58.52,58.43,58.51,9000.0,58.45,58.52,58.43,58.51,9000.0
2013-10-11 10:00:00,58.51,58.67,58.48,58.6,22500.0,58.51,58.67,58.48,58.6,22500.0
2013-10-11 10:05:00,58.61,58.71,58.61,58.68,10400.0,58.61,58.71,58.61,58.68,10400.0
2013-10-11 10:10:00,58.69,58.76,58.63,58.75,11200.0,58.69,58.76,58.63,58.75,11200.0
2013-10-11 10:15:00,58.75,58.82,58.75,58.79,14900.0,58.75,58.82,58.75,58.79,14900.0
2013-10-11 10:20:00,58.81,58.81,58.71,58.79,27900.0,58.81,58.81,58.71,58.79,27900.0
2013-10-11 10:25:00,58.8,58.81,58.67,58.69,48700.0,58.8,58.81,58.67,58.69,48700.0
2013-10-11 10:30:00,58.7,58.7,58.63,58.67,18200.0,58.7,58.7,58.63,58.67,18200.0
2013-10-11 10:35:00,58.67,58.67,58.49,58.49,12200.0,58.67,58.67,58.49,58.49,12200.0
2013-10-11 10:40:00,58.48,58.51,58.45,58.45,11400.0,58.48,58.51,58.45,58.45,11400.0
2013-10-11 10:45:00,58.46,58.5,58.44,58.44,15000.0,58.46,58.5,58.44,58.44,15000.0
2013-10-11 10:50:00,58.45,58.48,58.42,58.45,14800.0,58.45,58.48,58.42,58.45,14800.0
2013-10-11 10:55:00,58.45,58.47,58.42,58.42,15400.0,58.45,58.47,58.42,58.42,15400.0
2013-10-11 11:00:00,58.42,58.43,58.37,58.42,40400.0,58.42,58.43,58.37,58.42,40400.0
2013-10-11 11:05:00,58.4,58.45,58.38,58.42,13100.0,58.4,58.45,58.38,58.42,13100.0
2013-10-11 11:10:00,58.42,58.45,58.35,58.37,12200.0,58.42,58.45,58.35,58.37,12200.0
2013-10-11 11:15:00,58.4,58.4,58.35,58.4,7500.0,58.4,58.4,58.35,58.4,7500.0
2013-10-11 11:20:00,58.41,58.45,58.4,58.43,10000.0,58.41,58.45,58.4,58.43,10000.0
2013-10-11 11:25:00,58.43,58.49,58.42,58.43,14200.0,58.43,58.49,58.42,58.43,14200.0
2013-10-11 11:30:00,58.43,58.5,58.43,58.47,8000.0,58.43,58.5,58.43,58.47,8000.0
2013-10-11 11:35:00,58.47,58.55,58.47,58.54,12100.0,58.47,58.55,58.47,58.54,12100.0
2013-10-11 11:40:00,58.54,58.59,58.52,58.59,10700.0,58.54,58.59,58.52,58.59,10700.0
2013-10-11 11:45:00,58.59,58.62,58.57,58.62,7200.0,58.59,58.62,58.57,58.62,7200.0
2013-10-11 11:50:00,58.62,58.64,58.58,58.61,5500.0,58.62,58.64,58.58,58.61,5500.0
2013-10-11 11:55:00,58.61,58.69,58.61,58.68,4000.0,58.61,58.69,58.61,58.68,4000.0
2013-10-11 12:00:00,58.68,58.73,58.65,58.68,12800.0,58.68,58.73,58.65,58.68,12800.0
2013-10-11 12:05:00,58.68,58.72,58.67,58.7,6900.0,58.68,58.72,58.67,58.7,6900.0
2013-10-11 12:10:00,58.7,58.73,58.68,58.73,5100.0,58.7,58.73,58.68,58.73,5100.0
2013-10-11 12:15:00,58.73,58.74,58.68,58.71,7000.0,58.73,58.74,58.68,58.71,7000.0
2013-10-11 12:20:00,58.73,58.73,58.68,58.68,5300.0,58.73,58.73,58.68,58.68,5300.0
2013-10-11 12:25:00,58.69,58.72,58.64,58.64,6600.0,58.69,58.72,58.64,58.64,6600.0
2013-10-11 12:30:00,58.66,58.67,58.63,58.67,4300.0,58.66,58.67,58.63,58.67,4300.0
2013-10-11 12:35:00,58.66,58.67,58.63,58.64,7600.0,58.66,58.67,58.63,58.64,7600.0
2013-10-11 12:40:00,58.64,58.65,58.54,58.54,16600.0,58.64,58.65,58.54,58.54,16600.0
2013-10-11 12:45:00,58.54,58.54,58.49,58.49,13800.0,58.54,58.54,58.49,58.49,13800.0
2013-10-11 12:50:00,58.49,58.51,58.45,58.49,28400.0,58.49,58.51,58.45,58.49,28400.0
2013-10-11 12:55:00,58.5,58.53,58.49,58.51,6000.0,58.5,58.53,58.49,58.51,6000.0
2013-10-11 13:00:00,58.51,58.52,58.46,58.51,8400.0,58.51,58.52,58.46,58.51,8400.0
2013-10-11 13:05:00,58.51,58.52,58.49,58.51,7500.0,58.51,58.52,58.49,58.51,7500.0
2013-10-11 13:10:00,58.51,58.51,58.46,58.5,5500.0,58.51,58.51,58.46,58.5,5500.0
2013-10-11 13:15:00,58.48,58.48,58.4,58.41,10600.0,58.48,58.48,58.4,58.41,10600.0
2013-10-11 13:20:00,58.41,58.44,58.36,58.39,15500.0,58.41,58.44,58.36,58.39,15500.0
2013-10-11 13:25:00,58.4,58.44,58.39,58.42,22000.0,58.4,58.44,58.39,58.42,22000.0
2013-10-11 13:30:00,58.42,58.53,58.42,58.53,7500.0,58.42,58.53,58.42,58.53,7500.0
2013-10-11 13:35:00,58.54,58.55,58.48,58.5,12600.0,58.54,58.55,58.48,58.5,12600.0
2013-10-11 13:40:00,58.51,58.51,58.45,58.45,14200.0,58.51,58.51,58.45,58.45,14200.0
2013-10-11 13:45:00,58.46,58.52,58.45,58.49,11000.0,58.46,58.52,58.45,58.49,11000.0
2013-10-11 13:50:00,58.5,58.6,58.5,58.6,7200.0,58.5,58.6,58.5,58.6,7200.0
2013-10-11 13:55:00,58.6,58.61,58.54,58.58,13300.0,58.6,58.61,58.54,58.58,13300.0
2013-10-11 14:00:00,58.58,58.62,58.56,58.61,12700.0,58.58,58.62,58.56,58.61,12700.0
2013-10-11 14:05:00,58.62,58.69,58.62,58.68,9800.0,58.62,58.69,58.62,58.68,9800.0
2013-10-11 14:10:00,58.68,58.68,58.59,58.59,10800.0,58.68,58.68,58.59,58.59,10800.0
2013-10-11 14:15:00,58.59,58.64,58.57,58.64,12900.0,58.59,58.64,58.57,58.64,12900.0
2013-10-11 14:20:00,58.64,58.68,58.57,58.57,19400.0,58.64,58.68,58.57,58.57,19400.0
2013-10-11 14:25:00,58.58,58.58,58.5,58.51,21800.0,58.58,58.58,58.5,58.51,21800.0
2013-10-11 14:30:00,58.51,58.57,58.51,58.56,11500.0,58.51,58.57,58.51,58.56,11500.0
2013-10-11 14:35:00,58.56,58.62,58.56,58.62,12600.0,58.56,58.62,58.56,58.62,12600.0
2013-10-11 14:40:00,58.62,58.66,58.61,58.65,9900.0,58.62,58.66,58.61,58.65,9900.0
2013-10-11 14:45:00,58.66,58.69,58.63,58.63,18400.0,58.66,58.69,58.63,58.63,18400.0
2013-10-11 14:50:00,58.62,58.66,58.62,58.66,13500.0,58.62,58.66,58.62,58.66,13500.0
2013-10-11 14:55:00,58.65,58.66,58.62,58.66,20200.0,58.65,58.66,58.62,58.66,20200.0
2013-10-11 15:00:00,58.65,58.66,58.59,58.63,18700.0,58.65,58.66,58.59,58.63,18700.0
2013-10-11 15:05:00,58.63,58.66,58.63,58.66,11200.0,58.63,58.66,58.63,58.66,11200.0
2013-10-11 15:10:00,58.66,58.67,58.61,58.63,10300.0,58.66,58.67,58.61,58.63,10300.0
2013-10-11 15:15:00,58.64,58.65,58.61,58.61,14900.0,58.64,58.65,58.61,58.61,14900.0
2013-10-11 15:20:00,58.61,58.63,58.59,58.61,14700.0,58.61,58.63,58.59,58.61,14700.0
2013-10-11 15:25:00,58.61,58.62,58.59,58.61,20200.0,58.61,58.62,58.59,58.61,20200.0
2013-10-11 15:30:00,58.61,58.7,58.61,58.64,24900.0,58.61,58.7,58.61,58.64,24900.0
2013-10-11 15:35:00,58.64,58.69,58.64,58.65,17500.0,58.64,58.69,58.64,58.65,17500.0
2013-10-11 15:40:00,58.65,58.72,58.65,58.68,21800.0,58.65,58.72,58.65,58.68,21800.0
2013-10-11 15:45:00,58.68,58.68,58.6,58.62,22900.0,58.68,58.68,58.6,58.62,22900.0
2013-10-11 15:50:00,58.61,58.66,58.58,58.65,26800.0,58.61,58.66,58.58,58.65,26800.0
2013-10-11 15:55:00,58.64,58.7,58.63,58.69,58400.0,58.64,58.7,58.63,58.69,58400.0
2013-10-14 09:30:00,58.62,58.75,58.53,58.7,38200.0,58.62,58.75,58.53,58.7,38200.0
2013-10-14 09:35:00,58.74,58.98,58.73,58.79,25100.0,58.74,58.98,58.73,58.79,25100.0
2013-10-14 09:40:00,58.79,58.81,58.62,58.62,10000.0,58.79,58.81,58.62,58.62,10000.0
2013-10-14 09:45:00,58.63,58.71,58.61,58.68,13200.0,58.63,58.71,58.61,58.68,13200.0
2013-10-14 09:50:00,58.68,58.72,58.66,58.66,8400.0,58.68,58.72,58.66,58.66,8400.0
2013-10-14 09:55:00,58.69,58.71,58.64,58.68,10600.0,58.69,58.71,58.64,58.68,10600.0
2013-10-14 10:00:00,58.71,58.71,58.62,58.62,8300.0,58.71,58.71,58.62,58.62,8300.0
2013-10-14 10:05:00,58.58,58.64,58.55,58.59,46300.0,58.58,58.64,58.55,58.59,46300.0
2013-10-14 10:10:00,58.59,58.59,58.46,58.47,16200.0,58.59,58.59,58.46,58.47,16200.0
2013-10-14 10:15:00,58.48,58.5,58.4,58.46,41600.0,58.48,58.5,58.4,58.46,41600.0
2013-10-14 10:20:00,58.47,58.6,58.44,58.59,7600.0,58.47,58.6,58.44,58.59,7600.0
2013-10-14 10:25:00,58.61,58.69,58.61,58.69,5900.0,58.61,58.69,58.61,58.69,5900.0
2013-10-14 10:30:00,58.69,58.71,58.62,58.62,18800.0,58.69,58.71,58.62,58.62,18800.0
2013-10-14 10:35:00,58.61,58.62,58.56,58.56,9200.0,58.61,58.62,58.56,58.56,9200.0
2013-10-14 10:40:00,58.56,58.56,58.4,58.4,9300.0,58.56,58.56,58.4,58.4,9300.0
2013-10-14 10:45:00,58.42,58.53,58.4,58.52,13000.0,58.42,58.53,58.4,58.52,13000.0
2013-10-14 10:50:00,58.52,58.57,58.45,58.45,12100.0,58.52,58.57,58.45,58.45,12100.0
2013-10-14 10:55:00,58.45,58.54,58.43,58.51,8100.0,58.45,58.54,58.43,58.51,8100.0
2013-10-14 11:00:00,58.51,58.56,58.49,58.51,9700.0,58.51,58.56,58.49,58.51,9700.0
2013-10-14 11:05:00,58.52,58.58,58.52,58.57,8700.0,58.52,58.58,58.52,58.57,8700.0
2013-10-14 11:10:00,58.58,58.6,58.55,58.58,13200.0,58.58,58.6,58.55,58.58,13200.0
2013-10-14 11:15:00,58.58,58.58,58.53,58.57,9600.0,58.58,58.58,58.53,58.57,9600.0
2013-10-14 11:20:00,58.57,58.57,58.52,58.54,10400.0,58.57,58.57,58.52,58.54,10400.0
2013-10-14 11:25:00,58.54,58.6,58.53,58.56,22100.0,58.54,58.6,58.53,58.56,22100.0
2013-10-14 11:30:00,58.57,58.59,58.55,58.57,12200.0,58.57,58.59,58.55,58.57,12200.0
2013-10-14 11:35:00,58.58,58.64,58.55,58.62,15000.0,58.58,58.64,58.55,58.62,15000.0
2013-10-14 11:40:00,58.63,58.65,58.62,58.63,8600.0,58.63,58.65,58.62,58.63,8600.0
2013-10-14 11:45:00,58.64,58.69,58.64,58.68,10700.0,58.64,58.69,58.64,58.68,10700.0
2013-10-14 11:50:00,58.68,58.74,58.66,58.67,9500.0,58.68,58.74,58.66,58.67,9500.0
2013-10-14 11:55:00,58.68,58.8,58.68,58.8,5600.0,58.68,58.8,58.68,58.8,5600.0
2013-10-14 12:00:00,58.8,58.81,58.76,58.79,7400.0,58.8,58.81,58.76,58.79,7400.0
2013-10-14 12:05:00,58.8,58.8,58.74,58.75,4100.0,58.8,58.8,58.74,58.75,4100.0
2013-10-14 12:10:00,58.75,58.77,58.68,58.68,12100.0,58.75,58.77,58.68,58.68,12100.0
2013-10-14 12:15:00,58.7,58.7,58.64,58.64,8300.0,58.7,58.7,58.64,58.64,8300.0
2013-10-14 12:20:00,58.64,58.64,58.54,58.54,10200.0,58.64,58.64,58.54,58.54,10200.0
2013-10-14 12:25:00,58.55,58.56,58.51,58.53,19500.0,58.55,58.56,58.51,58.53,19500.0
2013-10-14 12:30:00,58.55,58.59,58.48,58.48,37900.0,58.55,58.59,58.48,58.48,37900.0
2013-10-14 12:35:00,58.49,58.53,58.48,58.53,13000.0,58.49,58.53,58.48,58.53,13000.0
2013-10-14 12:40:00,58.54,58.54,58.51,58.51,6600.0,58.54,58.54,58.51,58.51,6600.0
2013-10-14 12:45:00,58.52,58.54,58.52,58.52,10400.0,58.52,58.54,58.52,58.52,10400.0
2013-10-14 12:50:00,58.53,58.54,58.52,58.52,7800.0,58.53,58.54,58.52,58.52,7800.0
2013-10-14 12:55:00,58.52,58.53,58.49,58.51,10000.0,58.52,58.53,58.49,58.51,10000.0
2013-10-14 13:00:00,58.52,58.56,58.5,58.56,9900.0,58.52,58.56,58.5,58.56,9900.0
2013-10-14 13:05:00,58.56,58.56,58.52,58.56,8900.0,58.56,58.56,58.52,58.56,8900.0
2013-10-14 13:10:00,58.57,58.69,58.56,58.67,8600.0,58.57,58.69,58.56,58.67,8600.0
2013-10-14 13:15:00,58.66,58.69,58.65,58.65,7300.0,58.66,58.69,58.65,58.65,7300.0
2013-10-14 13:20:00,58.71,58.72,58.68,58.69,8000.0,58.71,58.72,58.68,58.69,8000.0
2013-10-14 13:25:00,58.7,58.71,58.69,58.7,10200.0,58.7,58.71,58.69,58.7,10200.0
2013-10-14 13:30:00,58.7,58.7,58.66,58.69,5800.0,58.7,58.7,58.66,58.69,5800.0
2013-10-14 13:35:00,58.69,58.7,58.66,58.68,9300.0,58.69,58.7,58.66,58.68,9300.0
2013-10-14 13:40:00,58.69,58.76,58.69,58.75,9900.0,58.69,58.76,58.69,58.75,9900.0
2013-10-14 13:45:00,58.76,58.79,58.74,58.76,14900.0,58.76,58.79,58.74,58.76,14900.0
2013-10-14 13:50:00,58.76,58.76,58.72,58.74,9700.0,58.76,58.76,58.72,58.74,9700.0
2013-10-14 13:55:00,58.75,58.76,58.7,58.75,7800.0,58.75,58.76,58.7,58.75,7800.0
2013-10-14 14:00:00,58.75,58.78,58.68,58.76,16000.0,58.75,58.78,58.68,58.76,16000.0
2013-10-14 14:05:00,58.76,58.82,58.74,58.78,13800.0,58.76,58.82,58.74,58.78,13800.0
2013-10-14 14:10:00,58.79,58.81,58.75,58.8,26600.0,58.79,58.81,58.75,58.8,26600.0
2013-10-14 14:15:00,58.8,58.85,58.77,58.83,12800.0,58.8,58.85,58.77,58.83,12800.0
2013-10-14 14:20:00,58.84,58.9,58.8,58.81,24700.0,58.84,58.9,58.8,58.81,24700.0
2013-10-14 14:25:00,58.83,58.84,58.79,58.83,10300.0,58.83,58.84,58.79,58.83,10300.0
2013-10-14 14:30:00,58.83,58.91,58.82,58.89,18800.0,58.83,58.91,58.82,58.89,18800.0
2013-10-14 14:35:00,58.89,58.94,58.87,58.91,21900.0,58.89,58.94,58.87,58.91,21900.0
2013-10-14 14:40:00,58.91,58.92,58.75,58.8,32000.0,58.91,58.92,58.75,58.8,32000.0
2013-10-14 14:45:00,58.8,58.89,58.79,58.88,11800.0,58.8,58.89,58.79,58.88,11800.0
2013-10-14 14:50:00,58.88,58.88,58.85,58.87,12200.0,58.88,58.88,58.85,58.87,12200.0
2013-10-14 14:55:00,58.87,58.89,58.85,58.86,21200.0,58.87,58.89,58.85,58.86,21200.0
2013-10-14 15:00:00,58.85,58.9,58.79,58.88,27200.0,58.85,58.9,58.79,58.88,27200.0
2013-10-14 15:05:00,58.88,58.91,58.86,58.91,29000.0,58.88,58.91,58.86,58.91,29000.0
2013-10-14 15:10:00,58.91,59.0,58.87,58.97,26600.0,58.91,59.0,58.87,58.97,26600.0
2013-10-14 15:15:00,58.97,58.98,58.84,58.84,17000.0,58.97,58.98,58.84,58.84,17000.0
2013-10-14 15:20:00,58.82,58.84,58.77,58.77,23400.0,58.82,58.84,58.77,58.77,23400.0
2013-10-14 15:25:00,58.77,58.81,58.76,58.8,18400.0,58.77,58.81,58.76,58.8,18400.0
2013-10-14 15:30:00,58.79,58.81,58.77,58.77,26900.0,58.79,58.81,58.77,58.77,26900.0
2013-10-14 15:35:00,58.77,58.78,58.69,58.7,41000.0,58.77,58.78,58.69,58.7,41000.0
2013-10-14 15:40:00,58.69,58.79,58.69,58.77,25500.0,58.69,58.79,58.69,58.77,25500.0
2013-10-14 15:45:00,58.76,58.79,58.69,58.71,31700.0,58.76,58.79,58.69,58.71,31700.0
2013-10-14 15:50:00,58.7,58.76,58.7,58.76,47300.0,58.7,58.76,58.7,58.76,47300.0
2013-10-14 15:55:00,58.76,58.86,58.71,58.86,88200.0,58.76,58.86,58.71,58.86,88200.0
2013-10-15 09:30:00,57.83,58.79,57.83,58.52,27900.0,57.83,58.79,57.83,58.52,27900.0
2013-10-15 09:35:00,58.52,58.55,58.29,58.32,12400.0,58.52,58.55,58.29,58.32,12400.0
2013-10-15 09:40:00,58.31,58.32,58.1,58.21,17300.0,58.31,58.32,58.1,58.21,17300.0
2013-10-15 09:45:00,58.16,58.39,58.15,58.34,9200.0,58.16,58.39,58.15,58.34,9200.0
2013-10-15 09:50:00,58.36,58.47,58.36,58.39,10000.0,58.36,58.47,58.36,58.39,10000.0
2013-10-15 09:55:00,58.38,58.47,58.37,58.47,8000.0,58.38,58.47,58.37,58.47,8000.0
2013-10-15 10:00:00,58.45,58.47,58.35,58.45,25300.0,58.45,58.47,58.35,58.45,25300.0
2013-10-15 10:05:00,58.45,58.7,58.45,58.65,11800.0,58.45,58.7,58.45,58.65,11800.0
2013-10-15 10:10:00,58.66,58.72,58.58,58.58,61500.0,58.66,58.72,58.58,58.58,61500.0
2013-10-15 10:15:00,58.59,58.62,58.47,58.47,23300.0,58.59,58.62,58.47,58.47,23300.0
2013-10-15 10:20:00,58.46,58.49,58.4,58.42,33900.0,58.46,58.49,58.4,58.42,33900.0
2013-10-15 10:25:00,58.44,58.49,58.42,58.47,14800.0,58.44,58.49,58.42,58.47,14800.0
2013-10-15 10:30:00,58.48,58.48,58.31,58.33,15800.0,58.48,58.48,58.31,58.33,15800.0
2013-10-15 10:35:00,58.33,58.34,58.28,58.31,13800.0,58.33,58.34,58.28,58.31,13800.0
2013-10-15 10:40:00,58.31,58.36,58.24,58.27,31300.0,58.31,58.36,58.24,58.27,31300.0
2013-10-15 10:45:00,58.28,58.35,58.25,58.35,6300.0,58.28,58.35,58.25,58.35,6300.0
2013-10-15 10:50:00,58.36,58.37,58.33,58.35,7000.0,58.36,58.37,58.33,58.35,7000.0
2013-10-15 10:55:00,58.33,58.34,58.28,58.34,9500.0,58.33,58.34,58.28,58.34,9500.0
2013-10-15 11:00:00,58.35,58.35,58.26,58.26,15500.0,58.35,58.35,58.26,58.26,15500.0
2013-10-15 11:05:00,58.28,58.41,58.28,58.34,9100.0,58.28,58.41,58.28,58.34,9100.0
2013-10-15 11:10:00,58.35,58.56,58.32,58.44,18500.0,58.35,58.56,58.32,58.44,18500.0
2013-10-15 11:15:00,58.43,58.53,58.42,58.52,7700.0,58.43,58.53,58.42,58.52,7700.0
2013-10-15 11:20:00,58.53,58.61,58.53,58.57,8700.0,58.53,58.61,58.53,58.57,8700.0
2013-10-15 11:25:00,58.61,58.61,58.51,58.54,33400.0,58.61,58.61,58.51,58.54,33400.0
2013-10-15 11:30:00,58.52,58.53,58.45,58.45,4800.0,58.52,58.53,58.45,58.45,4800.0
2013-10-15 11:35:00,58.46,58.46,58.36,58.38,6500.0,58.46,58.46,58.36,58.38,6500.0
2013-10-15 11:40:00,58.38,58.4,58.35,58.36,11600.0,58.38,58.4,58.35,58.36,11600.0
2013-10-15 11:45:00,58.37,58.38,58.29,58.38,4900.0,58.37,58.38,58.29,58.38,4900.0
2013-10-15 11:50:00,58.41,58.48,58.41,58.48,4800.0,58.41,58.48,58.41,58.48,4800.0
2013-10-15 11:55:00,58.48,58.53,58.48,58.5,6500.0,58.48,58.53,58.48,58.5,6500.0
2013-10-15 12:00:00,58.49,58.49,58.45,58.47,4300.0,58.49,58.49,58.45,58.47,4300.0
2013-10-15 12:05:00,58.47,58.5,58.42,58.5,7200.0,58.47,58.5,58.42,58.5,7200.0
2013-10-15 12:10:00,58.49,58.51,58.46,58.49,5000.0,58.49,58.51,58.46,58.49,5000.0
2013-10-15 12:15:00,58.46,58.47,58.42,58.46,15700.0,58.46,58.47,58.42,58.46,15700.0
2013-10-15 12:20:00,58.46,58.53,58.43,58.53,4700.0,58.46,58.53,58.43,58.53,4700.0
2013-10-15 12:25:00,58.54,58.54,58.52,58.52,5000.0,58.54,58.54,58.52,58.52,5000.0
2013-10-15 12:30:00,58.52,58.54,58.48,58.54,4700.0,58.52,58.54,58.48,58.54,4700.0
2013-10-15 12:35:00,58.55,58.56,58.55,58.55,4400.0,58.55,58.56,58.55,58.55,4400.0
2013-10-15 12:40:00,58.55,58.61,58.55,58.61,4400.0,58.55,58.61,58.55,58.61,4400.0
2013-10-15 12:45:00,58.62,58.63,58.57,58.57,3800.0,58.62,58.63,58.57,58.57,3800.0
2013-10-15 12:50:00,58.57,58.6,58.57,58.58,3600.0,58.57,58.6,58.57,58.58,3600.0
2013-10-15 12:55:00,58.58,58.59,58.54,58.55,9500.0,58.58,58.59,58.54,58.55,9500.0
2013-10-15 13:00:00,58.56,58.6,58.51,58.52,12100.0,58.56,58.6,58.51,58.52,12100.0
2013-10-15 13:05:00,58.52,58.52,58.47,58.51,18200.0,58.52,58.52,58.47,58.51,18200.0
2013-10-15 13:10:00,58.51,58.52,58.44,58.52,3900.0,58.51,58.52,58.44,58.52,3900.0
2013-10-15 13:15:00,58.52,58.52,58.48,58.52,4200.0,58.52,58.52,58.48,58.52,4200.0
2013-10-15 13:20:00,58.52,58.52,58.49,58.51,5100.0,58.52,58.52,58.49,58.51,5100.0
2013-10-15 13:25:00,58.51,58.52,58.48,58.48,4300.0,58.51,58.52,58.48,58.48,4300.0
2013-10-15 13:30:00,58.45,58.45,58.39,58.45,12500.0,58.45,58.45,58.39,58.45,12500.0
2013-10-15 13:35:00,58.45,58.45,58.34,58.35,16100.0,58.45,58.45,58.34,58.35,16100.0
2013-10-15 13:40:00,58.37,58.48,58.36,58.48,12200.0,58.37,58.48,58.36,58.48,12200.0
2013-10-15 13:45:00,58.48,58.55,58.48,58.55,12100.0,58.48,58.55,58.48,58.55,12100.0
2013-10-15 13:50:00,58.55,58.63,58.55,58.62,9000.0,58.55,58.63,58.55,58.62,9000.0
2013-10-15 13:55:00,58.63,58.68,58.6,58.68,13200.0,58.63,58.68,58.6,58.68,13200.0
2013-10-15 14:00:00,58.69,58.76,58.69,58.74,22800.0,58.69,58.76,58.69,58.74,22800.0
2013-10-15 14:05:00,58.74,58.75,58.61,58.65,27500.0,58.74,58.75,58.61,58.65,27500.0
2013-10-15 14:10:00,58.65,58.66,58.5,58.52,19600.0,58.65,58.66,58.5,58.52,19600.0
2013-10-15 14:15:00,58.52,58.58,58.5,58.55,6100.0,58.52,58.58,58.5,58.55,6100.0
2013-10-15 14:20:00,58.59,58.61,58.46,58.47,10100.0,58.59,58.61,58.46,58.47,10100.0
2013-10-15 14:25:00,58.44,58.51,58.41,58.46,8200.0,58.44,58.51,58.41,58.46,8200.0
2013-10-15 14:30:00,58.46,58.5,58.44,58.48,9600.0,58.46,58.5,58.44,58.48,9600.0
2013-10-15 14:35:00,58.48,58.48,58.33,58.41,12200.0,58.48,58.48,58.33,58.41,12200.0
2013-10-15 14:40:00,58.41,58.45,58.32,58.43,10900.0,58.41,58.45,58.32,58.43,10900.0
2013-10-15 14:45:00,58.41,58.41,58.31,58.38,20700.0,58.41,58.41,58.31,58.38,20700.0
2013-10-15 14:50:00,58.37,58.45,58.33,58.41,18900.0,58.37,58.45,58.33,58.41,18900.0
2013-10-15 14:55:00,58.39,58.44,58.38,58.42,11900.0,58.39,58.44,58.38,58.42,11900.0
2013-10-15 15:00:00,58.45,58.47,58.4,58.45,18400.0,58.45,58.47,58.4,58.45,18400.0
2013-10-15 15:05:00,58.45,58.64,58.42,58.62,21100.0,58.45,58.64,58.42,58.62,21100.0
2013-10-15 15:10:00,58.63,58.67,58.59,58.65,14000.0,58.63,58.67,58.59,58.65,14000.0
2013-10-15 15:15:00,58.65,58.69,58.63,58.68,34800.0,58.65,58.69,58.63,58.68,34800.0
2013-10-15 15:20:00,58.68,58.73,58.67,58.72,30600.0,58.68,58.73,58.67,58.72,30600.0
2013-10-15 15:25:00,58.72,58.72,58.66,58.69,18200.0,58.72,58.72,58.66,58.69,18200.0
2013-10-15 15:30:00,58.7,58.7,58.53,58.57,28700.0,58.7,58.7,58.53,58.57,28700.0
2013-10-15 15:35:00,58.54,58.6,58.54,58.57,41300.0,58.54,58.6,58.54,58.57,41300.0
2013-10-15 15:40:00,58.57,58.57,58.51,58.55,26600.0,58.57,58.57,58.51,58.55,26600.0
2013-10-15 15:45:00,58.55,58.56,58.51,58.53,43700.0,58.55,58.56,58.51,58.53,43700.0
2013-10-15 15:50:00,58.52,58.52,58.44,58.46,27400.0,58.52,58.52,58.44,58.46,27400.0
2013-10-15 15:55:00,58.46,58.55,58.46,58.48,43100.0,58.46,58.55,58.46,58.48,43100.0
2013-10-16 09:30:00,59.05,59.09,58.93,59.04,37100.0,59.05,59.09,58.93,59.04,37100.0
2013-10-16 09:35:00,59.07,59.22,59.02,59.21,13800.0,59.07,59.22,59.02,59.21,13800.0
2013-10-16 09:40:00,59.21,59.21,59.13,59.21,24900.0,59.21,59.21,59.13,59.21,24900.0
2013-10-16 09:45:00,59.21,59.29,59.18,59.25,29700.0,59.21,59.29,59.18,59.25,29700.0
2013-10-16 09:50:00,59.26,59.55,59.26,59.53,23700.0,59.26,59.55,59.26,59.53,23700.0
2013-10-16 09:55:00,59.54,59.68,59.37,59.38,86100.0,59.54,59.68,59.37,59.38,86100.0
2013-10-16 10:00:00,59.38,59.46,59.38,59.45,38500.0,59.38,59.46,59.38,59.45,38500.0
2013-10-16 10:05:00,59.45,59.47,59.31,59.31,41300.0,59.45,59.47,59.31,59.31,41300.0
2013-10-16 10:10:00,59.33,59.4,59.32,59.35,23200.0,59.33,59.4,59.32,59.35,23200.0
2013-10-16 10:15:00,59.36,59.38,59.27,59.3,17400.0,59.36,59.38,59.27,59.3,17400.0
2013-10-16 10:20:00,59.31,59.36,59.22,59.26,31600.0,59.31,59.36,59.22,59.26,31600.0
2013-10-16 10:25:00,59.25,59.26,59.2,59.23,13100.0,59.25,59.26,59.2,59.23,13100.0
2013-10-16 10:30:00,59.25,59.33,59.25,59.3,11100.0,59.25,59.33,59.25,59.3,11100.0
2013-10-16 10:35:00,59.3,59.42,59.3,59.39,13100.0,59.3,59.42,59.3,59.39,13100.0
2013-10-16 10:40:00,59.38,59.41,59.37,59.4,6900.0,59.38,59.41,59.37,59.4,6900.0
2013-10-16 10:45:00,59.4,59.42,59.37,59.42,12600.0,59.4,59.42,59.37,59.42,12600.0
2013-10-16 10:50:00,59.43,59.45,59.35,59.43,10100.0,59.43,59.45,59.35,59.43,10100.0
2013-10-16 10:55:00,59.44,59.48,59.38,59.39,41600.0,59.44,59.48,59.38,59.39,41600.0
2013-10-16 11:00:00,59.38,59.42,59.38,59.39,12700.0,59.38,59.42,59.38,59.39,12700.0
2013-10-16 11:05:00,59.4,59.4,59.36,59.39,11400.0,59.4,59.4,59.36,59.39,11400.0
2013-10-16 11:10:00,59.38,59.42,59.36,59.42,14400.0,59.38,59.42,59.36,59.42,14400.0
2013-10-16 11:15:00,59.42,59.42,59.3,59.3,16200.0,59.42,59.42,59.3,59.3,16200.0
2013-10-16 11:20:00,59.29,59.35,59.28,59.31,11700.0,59.29,59.35,59.28,59.31,11700.0
2013-10-16 11:25:00,59.31,59.32,59.23,59.25,10100.0,59.31,59.32,59.23,59.25,10100.0
2013-10-16 11:30:00,59.26,59.26,59.22,59.25,9000.0,59.26,59.26,59.22,59.25,9000.0
2013-10-16 11:35:00,59.26,59.27,59.2,59.2,8600.0,59.26,59.27,59.2,59.2,8600.0
2013-10-16 11:40:00,59.2,59.25,59.18,59.2,11200.0,59.2,59.25,59.18,59.2,11200.0
2013-10-16 11:45:00,59.19,59.23,59.18,59.22,5700.0,59.19,59.23,59.18,59.22,5700.0
2013-10-16 11:50:00,59.22,59.23,59.17,59.17,8900.0,59.22,59.23,59.17,59.17,8900.0
2013-10-16 11:55:00,59.17,59.17,59.05,59.06,15100.0,59.17,59.17,59.05,59.06,15100.0
2013-10-16 12:00:00,59.06,59.06,59.01,59.04,14000.0,59.06,59.06,59.01,59.04,14000.0
2013-10-16 12:05:00,59.03,59.07,58.97,58.99,26100.0,59.03,59.07,58.97,58.99,26100.0
2013-10-16 12:10:00,58.98,59.0,58.93,58.93,10300.0,58.98,59.0,58.93,58.93,10300.0
2013-10-16 12:15:00,58.93,58.93,58.88,58.93,19800.0,58.93,58.93,58.88,58.93,19800.0
2013-10-16 12:20:00,58.93,58.94,58.81,58.82,53800.0,58.93,58.94,58.81,58.82,53800.0
2013-10-16 12:25:00,58.81,58.85,58.79,58.79,14200.0,58.81,58.85,58.79,58.79,14200.0
2013-10-16 12:30:00,58.81,58.87,58.78,58.86,9600.0,58.81,58.87,58.78,58.86,9600.0
2013-10-16 12:35:00,58.85,58.89,58.85,58.89,5900.0,58.85,58.89,58.85,58.89,5900.0
2013-10-16 12:40:00,58.89,58.9,58.86,58.89,4700.0,58.89,58.9,58.86,58.89,4700.0
2013-10-16 12:45:00,58.89,58.92,58.89,58.92,6200.0,58.89,58.92,58.89,58.92,6200.0
2013-10-16 12:50:00,58.93,58.95,58.92,58.94,3900.0,58.93,58.95,58.92,58.94,3900.0
2013-10-16 12:55:00,58.95,58.95,58.88,58.88,11300.0,58.95,58.95,58.88,58.88,11300.0
2013-10-16 13:00:00,58.89,58.93,58.83,58.84,12700.0,58.89,58.93,58.83,58.84,12700.0
2013-10-16 13:05:00,58.84,58.84,58.81,58.82,3800.0,58.84,58.84,58.81,58.82,3800.0
2013-10-16 13:10:00,58.83,58.86,58.8,58.86,6500.0,58.83,58.86,58.8,58.86,6500.0
2013-10-16 13:15:00,58.86,58.88,58.84,58.88,11000.0,58.86,58.88,58.84,58.88,11000.0
2013-10-16 13:20:00,58.88,58.91,58.86,58.88,7400.0,58.88,58.91,58.86,58.88,7400.0
2013-10-16 13:25:00,58.88,58.95,58.87,58.95,5000.0,58.88,58.95,58.87,58.95,5000.0
2013-10-16 13:30:00,58.95,58.97,58.94,58.97,5800.0,58.95,58.97,58.94,58.97,5800.0
2013-10-16 13:35:00,58.97,58.99,58.95,58.99,7000.0,58.97,58.99,58.95,58.99,7000.0
2013-10-16 13:40:00,58.99,58.99,58.95,58.95,11800.0,58.99,58.99,58.95,58.95,11800.0
2013-10-16 13:45:00,58.96,59.02,58.96,59.01,13500.0,58.96,59.02,58.96,59.01,13500.0
2013-10-16 13:50:00,59.01,59.03,58.97,58.98,10700.0,59.01,59.03,58.97,58.98,10700.0
2013-10-16 13:55:00,58.97,59.01,58.95,58.97,13000.0,58.97,59.01,58.95,58.97,13000.0
2013-10-16 14:00:00,58.98,59.04,58.98,59.03,13100.0,58.98,59.04,58.98,59.03,13100.0
2013-10-16 14:05:00,59.03,59.08,59.01,59.05,11200.0,59.03,59.08,59.01,59.05,11200.0
2013-10-16 14:10:00,59.05,59.06,59.04,59.05,5500.0,59.05,59.06,59.04,59.05,5500.0
2013-10-16 14:15:00,59.05,59.06,59.02,59.06,11700.0,59.05,59.06,59.02,59.06,11700.0
2013-10-16 14:20:00,59.07,59.08,59.05,59.08,9200.0,59.07,59.08,59.05,59.08,9200.0
2013-10-16 14:25:00,59.08,59.08,59.02,59.03,9700.0,59.08,59.08,59.02,59.03,9700.0
2013-10-16 14:30:00,59.03,59.05,59.0,59.02,16200.0,59.03,59.05,59.0,59.02,16200.0
2013-10-16 14:35:00,59.02,59.07,58.99,58.99,77000.0,59.02,59.07,58.99,58.99,77000.0
2013-10-16 14:40:00,58.98,58.98,58.89,58.94,19000.0,58.98,58.98,58.89,58.94,19000.0
2013-10-16 14:45:00,58.92,58.98,58.92,58.97,9700.0,58.92,58.98,58.92,58.97,9700.0
2013-10-16 14:50:00,58.97,58.97,58.86,58.89,15400.0,58.97,58.97,58.86,58.89,15400.0
2013-10-16 14:55:00,58.89,58.92,58.87,58.88,8900.0,58.89,58.92,58.87,58.88,8900.0
2013-10-16 15:00:00,58.88,58.9,58.85,58.87,11500.0,58.88,58.9,58.85,58.87,11500.0
2013-10-16 15:05:00,58.88,58.91,58.87,58.89,10100.0,58.88,58.91,58.87,58.89,10100.0
2013-10-16 15:10:00,58.9,58.91,58.86,58.88,15100.0,58.9,58.91,58.86,58.88,15100.0
2013-10-16 15:15:00,58.88,58.91,58.87,58.9,12000.0,58.88,58.91,58.87,58.9,12000.0
2013-10-16 15:20:00,58.89,58.91,58.86,58.91,19200.0,58.89,58.91,58.86,58.91,19200.0
2013-10-16 15:25:00,58.91,58.92,58.86,58.88,22200.0,58.91,58.92,58.86,58.88,22200.0
2013-10-16 15:30:00,58.87,58.9,58.85,58.88,25100.0,58.87,58.9,58.85,58.88,25100.0
2013-10-16 15:35:00,58.89,58.96,58.89,58.94,23400.0,58.89,58.96,58.89,58.94,23400.0
2013-10-16 15:40:00,58.94,59.05,58.92,59.03,28700.0,58.94,59.05,58.92,59.03,28700.0
2013-10-16 15:45:00,59.03,59.11,59.0,59.1,43300.0,59.03,59.11,59.0,59.1,43300.0
2013-10-16 15:50:00,59.1,59.12,59.04,59.04,38100.0,59.1,59.12,59.04,59.04,38100.0
2013-10-16 15:55:00,59.04,59.06,59.01,59.06,66000.0,59.04,59.06,59.01,59.06,66000.0
2013-10-17 09:30:00,58.98,59.02,58.94,58.98,28400.0,58.98,59.02,58.94,58.98,28400.0
2013-10-17 09:35:00,58.97,59.05,58.7,58.7,10600.0,58.97,59.05,58.7,58.7,10600.0
2013-10-17 09:40:00,58.7,58.83,58.69,58.73,6600.0,58.7,58.83,58.69,58.73,6600.0
2013-10-17 09:45:00,58.76,58.88,58.72,58.74,12000.0,58.76,58.88,58.72,58.74,12000.0
2013-10-17 09:50:00,58.77,58.77,58.52,58.57,20100.0,58.77,58.77,58.52,58.57,20100.0
2013-10-17 09:55:00,58.57,58.69,58.55,58.69,11600.0,58.57,58.69,58.55,58.69,11600.0
2013-10-17 10:00:00,58.68,58.77,58.66,58.73,7000.0,58.68,58.77,58.66,58.73,7000.0
2013-10-17 10:05:00,58.74,58.78,58.74,58.78,9000.0,58.74,58.78,58.74,58.78,9000.0
2013-10-17 10:10:00,58.81,58.81,58.63,58.64,28600.0,58.81,58.81,58.63,58.64,28600.0
2013-10-17 10:15:00,58.65,58.82,58.65,58.81,3900.0,58.65,58.82,58.65,58.81,3900.0
2013-10-17 10:20:00,58.85,58.86,58.78,58.79,7700.0,58.85,58.86,58.78,58.79,7700.0
2013-10-17 10:25:00,58.8,58.81,58.74,58.75,15800.0,58.8,58.81,58.74,58.75,15800.0
2013-10-17 10:30:00,58.77,58.8,58.75,58.78,9300.0,58.77,58.8,58.75,58.78,9300.0
2013-10-17 10:35:00,58.79,58.91,58.78,58.9,8300.0,58.79,58.91,58.78,58.9,8300.0
2013-10-17 10:40:00,58.9,58.98,58.9,58.92,19100.0,58.9,58.98,58.9,58.92,19100.0
2013-10-17 10:45:00,58.92,59.02,58.92,58.99,12200.0,58.92,59.02,58.92,58.99,12200.0
2013-10-17 10:50:00,58.99,59.05,58.98,59.04,6200.0,58.99,59.05,58.98,59.04,6200.0
2013-10-17 10:55:00,59.06,59.1,59.06,59.07,5100.0,59.06,59.1,59.06,59.07,5100.0
2013-10-17 11:00:00,59.07,59.11,59.05,59.08,14900.0,59.07,59.11,59.05,59.08,14900.0
2013-10-17 11:05:00,59.09,59.1,59.06,59.1,3900.0,59.09,59.1,59.06,59.1,3900.0
2013-10-17 11:10:00,59.11,59.13,59.09,59.09,2400.0,59.11,59.13,59.09,59.09,2400.0
2013-10-17 11:15:00,59.11,59.14,59.08,59.08,3000.0,59.11,59.14,59.08,59.08,3000.0
2013-10-17 11:20:00,59.06,59.07,58.99,59.01,12600.0,59.06,59.07,58.99,59.01,12600.0
2013-10-17 11:25:00,59.01,59.02,58.97,59.0,15200.0,59.01,59.02,58.97,59.0,15200.0
2013-10-17 11:30:00,59.0,59.07,59.0,59.06,10200.0,59.0,59.07,59.0,59.06,10200.0
2013-10-17 11:35:00,59.06,59.08,59.0,59.06,6100.0,59.06,59.08,59.0,59.06,6100.0
2013-10-17 11:40:00,59.05,59.07,59.02,59.07,7500.0,59.05,59.07,59.02,59.07,7500.0
2013-10-17 11:45:00,59.07,59.07,59.04,59.07,7800.0,59.07,59.07,59.04,59.07,7800.0
2013-10-17 11:50:00,59.06,59.07,59.03,59.03,7200.0,59.06,59.07,59.03,59.03,7200.0
2013-10-17 11:55:00,59.03,59.04,58.99,58.99,13600.0,59.03,59.04,58.99,58.99,13600.0
2013-10-17 12:00:00,59.0,59.02,58.97,58.98,8000.0,59.0,59.02,58.97,58.98,8000.0
2013-10-17 12:05:00,58.98,58.98,58.91,58.95,10200.0,58.98,58.98,58.91,58.95,10200.0
2013-10-17 12:10:00,58.94,58.99,58.94,58.99,3300.0,58.94,58.99,58.94,58.99,3300.0
2013-10-17 12:15:00,59.0,59.08,58.99,59.03,7300.0,59.0,59.08,58.99,59.03,7300.0
2013-10-17 12:20:00,59.03,59.06,59.0,59.03,6700.0,59.03,59.06,59.0,59.03,6700.0
2013-10-17 12:25:00,59.03,59.07,59.01,59.02,22100.0,59.03,59.07,59.01,59.02,22100.0
2013-10-17 12:30:00,59.03,59.05,59.01,59.04,12800.0,59.03,59.05,59.01,59.04,12800.0
2013-10-17 12:35:00,59.04,59.05,59.02,59.03,10100.0,59.04,59.05,59.02,59.03,10100.0
2013-10-17 12:40:00,59.03,59.03,59.02,59.03,6200.0,59.03,59.03,59.02,59.03,6200.0
2013-10-17 12:45:00,59.04,59.05,59.0,59.0,14100.0,59.04,59.05,59.0,59.0,14100.0
2013-10-17 12:50:00,59.01,59.06,59.01,59.04,8000.0,59.01,59.06,59.01,59.04,8000.0
2013-10-17 12:55:00,59.04,59.05,59.01,59.01,10000.0,59.04,59.05,59.01,59.01,10000.0
2013-10-17 13:00:00,59.01,59.04,59.0,59.0,7600.0,59.01,59.04,59.0,59.0,7600.0
2013-10-17 13:05:00,59.0,59.01,58.96,58.98,13500.0,59.0,59.01,58.96,58.98,13500.0
2013-10-17 13:10:00,58.98,58.99,58.97,58.99,4800.0,58.98,58.99,58.97,58.99,4800.0
2013-10-17 13:15:00,58.99,59.0,58.95,58.96,14300.0,58.99,59.0,58.95,58.96,14300.0
2013-10-17 13:20:00,58.96,58.98,58.95,58.96,3600.0,58.96,58.98,58.95,58.96,3600.0
2013-10-17 13:25:00,58.99,59.02,58.97,59.02,7200.0,58.99,59.02,58.97,59.02,7200.0
2013-10-17 13:30:00,59.02,59.05,59.01,59.03,8200.0,59.02,59.05,59.01,59.03,8200.0
2013-10-17 13:35:00,59.03,59.04,59.01,59.02,6900.0,59.03,59.04,59.01,59.02,6900.0
2013-10-17 13:40:00,59.03,59.03,58.95,58.96,8300.0,59.03,59.03,58.95,58.96,8300.0
2013-10-17 13:45:00,58.97,58.97,58.91,58.92,11800.0,58.97,58.97,58.91,58.92,11800.0
2013-10-17 13:50:00,58.91,58.96,58.91,58.96,4100.0,58.91,58.96,58.91,58.96,4100.0
2013-10-17 13:55:00,58.96,58.96,58.92,58.93,8400.0,58.96,58.96,58.92,58.93,8400.0
2013-10-17 14:00:00,58.92,58.93,58.91,58.93,5800.0,58.92,58.93,58.91,58.93,5800.0
2013-10-17 14:05:00,58.93,58.99,58.93,58.99,5600.0,58.93,58.99,58.93,58.99,5600.0
2013-10-17 14:10:00,58.99,59.02,58.97,59.01,8600.0,58.99,59.02,58.97,59.01,8600.0
2013-10-17 14:15:00,59.0,59.02,58.98,59.01,5900.0,59.0,59.02,58.98,59.01,5900.0
2013-10-17 14:20:00,59.01,59.05,59.0,59.04,10800.0,59.01,59.05,59.0,59.04,10800.0
2013-10-17 14:25:00,59.04,59.05,59.0,59.02,6900.0,59.04,59.05,59.0,59.02,6900.0
2013-10-17 14:30:00,59.01,59.05,59.01,59.01,8200.0,59.01,59.05,59.01,59.01,8200.0
2013-10-17 14:35:00,59.01,59.02,59.0,59.0,9200.0,59.01,59.02,59.0,59.0,9200.0
2013-10-17 14:40:00,59.0,59.04,58.98,59.0,12300.0,59.0,59.04,58.98,59.0,12300.0
2013-10-17 14:45:00,58.98,59.0,58.97,58.99,10400.0,58.98,59.0,58.97,58.99,10400.0
2013-10-17 14:50:00,58.99,59.01,58.99,59.0,7000.0,58.99,59.01,58.99,59.0,7000.0
2013-10-17 14:55:00,59.0,59.02,58.99,59.0,16500.0,59.0,59.02,58.99,59.0,16500.0
2013-10-17 15:00:00,59.0,59.0,58.98,59.0,5200.0,59.0,59.0,58.98,59.0,5200.0
2013-10-17 15:05:00,58.99,59.06,58.99,59.06,13400.0,58.99,59.06,58.99,59.06,13400.0
2013-10-17 15:10:00,59.06,59.11,59.06,59.08,10900.0,59.06,59.11,59.06,59.08,10900.0
2013-10-17 15:15:00,59.09,59.09,59.06,59.07,13400.0,59.09,59.09,59.06,59.07,13400.0
2013-10-17 15:20:00,59.06,59.08,59.04,59.08,15400.0,59.06,59.08,59.04,59.08,15400.0
2013-10-17 15:25:00,59.08,59.1,59.07,59.08,21200.0,59.08,59.1,59.07,59.08,21200.0
2013-10-17 15:30:00,59.09,59.1,59.07,59.08,20600.0,59.09,59.1,59.07,59.08,20600.0
2013-10-17 15:35:00,59.08,59.08,59.02,59.03,46300.0,59.08,59.08,59.02,59.03,46300.0
2013-10-17 15:40:00,59.04,59.08,59.02,59.06,39600.0,59.04,59.08,59.02,59.06,39600.0
2013-10-17 15:45:00,59.06,59.08,58.99,59.02,85800.0,59.06,59.08,58.99,59.02,85800.0
2013-10-17 15:50:00,59.01,59.04,58.98,59.0,100300.0,59.01,59.04,58.98,59.0,100300.0
2013-10-17 15:55:00,59.0,59.02,58.97,59.0,126100.0,59.0,59.02,58.97,59.0,126100.0
2013-10-18 09:30:00,59.02,59.07,58.82,58.87,171300.0,59.02,59.07,58.82,58.87,171300.0
2013-10-18 09:35:00,58.88,58.88,58.74,58.82,23500.0,58.88,58.88,58.74,58.82,23500.0
2013-10-18 09:40:00,58.82,58.91,58.75,58.9,35500.0,58.82,58.91,58.75,58.9,35500.0
2013-10-18 09:45:00,58.93,58.94,58.77,58.94,12900.0,58.93,58.94,58.77,58.94,12900.0
2013-10-18 09:50:00,58.93,58.93,58.88,58.92,15100.0,58.93,58.93,58.88,58.92,15100.0
2013-10-18 09:55:00,58.94,59.02,58.94,59.0,21200.0,58.94,59.02,58.94,59.0,21200.0
2013-10-18 10:00:00,59.0,59.08,58.94,58.94,24000.0,59.0,59.08,58.94,58.94,24000.0
2013-10-18 10:05:00,58.95,58.97,58.91,58.92,12100.0,58.95,58.97,58.91,58.92,12100.0
2013-10-18 10:10:00,58.94,58.95,58.87,58.87,15900.0,58.94,58.95,58.87,58.87,15900.0
2013-10-18 10:15:00,58.87,58.89,58.82,58.85,9100.0,58.87,58.89,58.82,58.85,9100.0
2013-10-18 10:20:00,58.85,58.86,58.78,58.78,14500.0,58.85,58.86,58.78,58.78,14500.0
2013-10-18 10:25:00,58.78,58.86,58.78,58.82,11300.0,58.78,58.86,58.78,58.82,11300.0
2013-10-18 10:30:00,58.82,58.83,58.75,58.75,12600.0,58.82,58.83,58.75,58.75,12600.0
2013-10-18 10:35:00,58.75,58.78,58.73,58.74,9800.0,58.75,58.78,58.73,58.74,9800.0
2013-10-18 10:40:00,58.77,58.83,58.75,58.83,17400.0,58.77,58.83,58.75,58.83,17400.0
2013-10-18 10:45:00,58.82,58.91,58.82,58.9,10100.0,58.82,58.91,58.82,58.9,10100.0
2013-10-18 10:50:00,58.9,58.93,58.86,58.9,23500.0,58.9,58.93,58.86,58.9,23500.0
2013-10-18 10:55:00,58.89,58.94,58.89,58.92,7300.0,58.89,58.94,58.89,58.92,7300.0
2013-10-18 11:00:00,58.93,58.96,58.91,58.96,10800.0,58.93,58.96,58.91,58.96,10800.0
2013-10-18 11:05:00,58.94,58.99,58.92,58.98,7800.0,58.94,58.99,58.92,58.98,7800.0
2013-10-18 11:10:00,59.0,59.05,58.99,59.0,10200.0,59.0,59.05,58.99,59.0,10200.0
2013-10-18 11:15:00,59.01,59.04,58.99,59.03,6000.0,59.01,59.04,58.99,59.03,6000.0
2013-10-18 11:20:00,59.04,59.06,58.99,59.03,19800.0,59.04,59.06,58.99,59.03,19800.0
2013-10-18 11:25:00,59.03,59.08,59.03,59.08,3400.0,59.03,59.08,59.03,59.08,3400.0
2013-10-18 11:30:00,59.07,59.16,59.07,59.15,6800.0,59.07,59.16,59.07,59.15,6800.0
2013-10-18 11:35:00,59.16,59.19,59.16,59.18,3400.0,59.16,59.19,59.16,59.18,3400.0
2013-10-18 11:40:00,59.19,59.23,59.19,59.23,3900.0,59.19,59.23,59.19,59.23,3900.0
2013-10-18 11:45:00,59.22,59.23,59.19,59.19,1900.0,59.22,59.23,59.19,59.19,1900.0
2013-10-18 11:50:00,59.2,59.2,59.15,59.17,4300.0,59.2,59.2,59.15,59.17,4300.0
2013-10-18 11:55:00,59.17,59.17,59.13,59.13,8400.0,59.17,59.17,59.13,59.13,8400.0
2013-10-18 12:00:00,59.13,59.2,59.12,59.2,6400.0,59.13,59.2,59.12,59.2,6400.0
2013-10-18 12:05:00,59.2,59.22,59.17,59.22,5400.0,59.2,59.22,59.17,59.22,5400.0
2013-10-18 12:10:00,59.22,59.24,59.2,59.24,4300.0,59.22,59.24,59.2,59.24,4300.0
2013-10-18 12:15:00,59.22,59.26,59.22,59.26,4700.0,59.22,59.26,59.22,59.26,4700.0
2013-10-18 12:20:00,59.25,59.29,59.25,59.27,14700.0,59.25,59.29,59.25,59.27,14700.0
2013-10-18 12:25:00,59.27,59.27,59.22,59.22,7000.0,59.27,59.27,59.22,59.22,7000.0
2013-10-18 12:30:00,59.21,59.21,59.19,59.19,4300.0,59.21,59.21,59.19,59.19,4300.0
2013-10-18 12:35:00,59.19,59.21,59.19,59.21,22100.0,59.19,59.21,59.19,59.21,22100.0
2013-10-18 12:40:00,59.2,59.2,59.15,59.15,2400.0,59.2,59.2,59.15,59.15,2400.0
2013-10-18 12:45:00,59.16,59.2,59.16,59.18,6800.0,59.16,59.2,59.16,59.18,6800.0
2013-10-18 12:50:00,59.2,59.2,59.19,59.19,2900.0,59.2,59.2,59.19,59.19,2900.0
2013-10-18 12:55:00,59.2,59.21,59.15,59.17,4800.0,59.2,59.21,59.15,59.17,4800.0
2013-10-18 13:00:00,59.17,59.19,59.16,59.17,3000.0,59.17,59.19,59.16,59.17,3000.0
2013-10-18 13:05:00,59.17,59.18,59.14,59.17,13500.0,59.17,59.18,59.14,59.17,13500.0
2013-10-18 13:10:00,59.19,59.19,59.15,59.16,6300.0,59.19,59.19,59.15,59.16,6300.0
2013-10-18 13:15:00,59.16,59.22,59.16,59.2,51000.0,59.16,59.22,59.16,59.2,51000.0
2013-10-18 13:20:00,59.2,59.22,59.17,59.18,7500.0,59.2,59.22,59.17,59.18,7500.0
2013-10-18 13:25:00,59.16,59.22,59.14,59.18,4700.0,59.16,59.22,59.14,59.18,4700.0
2013-10-18 13:30:00,59.18,59.22,59.18,59.21,3600.0,59.18,59.22,59.18,59.21,3600.0
2013-10-18 13:35:00,59.19,59.23,59.18,59.23,1500.0,59.19,59.23,59.18,59.23,1500.0
2013-10-18 13:40:00,59.23,59.28,59.23,59.23,8300.0,59.23,59.28,59.23,59.23,8300.0
2013-10-18 13:45:00,59.23,59.27,59.23,59.23,2800.0,59.23,59.27,59.23,59.23,2800.0
2013-10-18 13:50:00,59.24,59.3,59.22,59.29,18600.0,59.24,59.3,59.22,59.29,18600.0
2013-10-18 13:55:00,59.29,59.32,59.28,59.32,6100.0,59.29,59.32,59.28,59.32,6100.0
2013-10-18 14:00:00,59.32,59.37,59.32,59.35,4800.0,59.32,59.37,59.32,59.35,4800.0
2013-10-18 14:05:00,59.35,59.35,59.28,59.33,10700.0,59.35,59.35,59.28,59.33,10700.0
2013-10-18 14:10:00,59.31,59.31,59.26,59.27,13600.0,59.31,59.31,59.26,59.27,13600.0
2013-10-18 14:15:00,59.27,59.3,59.25,59.29,5000.0,59.27,59.3,59.25,59.29,5000.0
2013-10-18 14:20:00,59.29,59.31,59.29,59.31,2500.0,59.29,59.31,59.29,59.31,2500.0
2013-10-18 14:25:00,59.31,59.31,59.27,59.29,2000.0,59.31,59.31,59.27,59.29,2000.0
2013-10-18 14:30:00,59.28,59.33,59.26,59.33,7100.0,59.28,59.33,59.26,59.33,7100.0
2013-10-18 14:35:00,59.32,59.33,59.29,59.3,10700.0,59.32,59.33,59.29,59.3,10700.0
2013-10-18 14:40:00,59.3,59.37,59.3,59.36,10700.0,59.3,59.37,59.3,59.36,10700.0
2013-10-18 14:45:00,59.34,59.37,59.33,59.33,7500.0,59.34,59.37,59.33,59.33,7500.0
2013-10-18 14:50:00,59.33,59.33,59.29,59.29,6800.0,59.33,59.33,59.29,59.29,6800.0
2013-10-18 14:55:00,59.28,59.32,59.28,59.3,15700.0,59.28,59.32,59.28,59.3,15700.0
2013-10-18 15:00:00,59.31,59.33,59.28,59.28,7500.0,59.31,59.33,59.28,59.28,7500.0
2013-10-18 15:05:00,59.28,59.31,59.21,59.23,24600.0,59.28,59.31,59.21,59.23,24600.0
2013-10-18 15:10:00,59.25,59.26,59.21,59.25,19800.0,59.25,59.26,59.21,59.25,19800.0
2013-10-18 15:15:00,59.25,59.26,59.15,59.18,20500.0,59.25,59.26,59.15,59.18,20500.0
2013-10-18 15:20:00,59.18,59.21,59.15,59.17,10800.0,59.18,59.21,59.15,59.17,10800.0
2013-10-18 15:25:00,59.16,59.21,59.16,59.2,5000.0,59.16,59.21,59.16,59.2,5000.0
2013-10-18 15:30:00,59.2,59.2,59.12,59.13,13700.0,59.2,59.2,59.12,59.13,13700.0
2013-10-18 15:35:00,59.14,59.16,59.13,59.14,11600.0,59.14,59.16,59.13,59.14,11600.0
2013-10-18 15:40:00,59.15,59.22,59.14,59.21,14100.0,59.15,59.22,59.14,59.21,14100.0
2013-10-18 15:45:00,59.21,59.22,59.17,59.17,25900.0,59.21,59.22,59.17,59.17,25900.0
2013-10-18 15:50:00,59.18,59.29,59.18,59.28,25400.0,59.18,59.29,59.18,59.28,25400.0
2013-10-18 15:55:00,59.28,59.29,59.21,59.23,61300.0,59.28,59.29,59.21,59.23,61300.0
2013-10-21 09:30:00,59.02,59.28,59.02,59.23,35600.0,59.02,59.28,59.02,59.23,35600.0
2013-10-21 09:35:00,59.23,59.37,59.18,59.37,11100.0,59.23,59.37,59.18,59.37,11100.0
2013-10-21 09:40:00,59.34,59.38,59.22,59.34,13600.0,59.34,59.38,59.22,59.34,13600.0
2013-10-21 09:45:00,59.35,59.37,59.29,59.34,40800.0,59.35,59.37,59.29,59.34,40800.0
2013-10-21 09:50:00,59.33,59.37,59.23,59.23,11900.0,59.33,59.37,59.23,59.23,11900.0
2013-10-21 09:55:00,59.25,59.41,59.23,59.4,18600.0,59.25,59.41,59.23,59.4,18600.0
2013-10-21 10:00:00,59.39,59.4,59.3,59.35,11500.0,59.39,59.4,59.3,59.35,11500.0
2013-10-21 10:05:00,59.38,59.39,59.33,59.33,5500.0,59.38,59.39,59.33,59.33,5500.0
2013-10-21 10:10:00,59.31,59.37,59.26,59.26,30500.0,59.31,59.37,59.26,59.26,30500.0
2013-10-21 10:15:00,59.26,59.26,59.16,59.2,41300.0,59.26,59.26,59.16,59.2,41300.0
2013-10-21 10:20:00,59.21,59.23,59.19,59.23,10600.0,59.21,59.23,59.19,59.23,10600.0
2013-10-21 10:25:00,59.23,59.23,59.1,59.1,11800.0,59.23,59.23,59.1,59.1,11800.0
2013-10-21 10:30:00,59.1,59.12,59.06,59.11,5900.0,59.1,59.12,59.06,59.11,5900.0
2013-10-21 10:35:00,59.11,59.16,59.07,59.15,11300.0,59.11,59.16,59.07,59.15,11300.0
2013-10-21 10:40:00,59.15,59.21,59.13,59.2,18500.0,59.15,59.21,59.13,59.2,18500.0
2013-10-21 10:45:00,59.18,59.22,59.17,59.22,17300.0,59.18,59.22,59.17,59.22,17300.0
2013-10-21 10:50:00,59.22,59.23,59.17,59.17,5600.0,59.22,59.23,59.17,59.17,5600.0
2013-10-21 10:55:00,59.18,59.26,59.18,59.18,10900.0,59.18,59.26,59.18,59.18,10900.0
2013-10-21 11:00:00,59.17,59.18,59.09,59.09,29200.0,59.17,59.18,59.09,59.09,29200.0
2013-10-21 11:05:00,59.12,59.17,59.1,59.14,5400.0,59.12,59.17,59.1,59.14,5400.0
2013-10-21 11:10:00,59.12,59.12,59.06,59.06,5200.0,59.12,59.12,59.06,59.06,5200.0
2013-10-21 11:15:00,59.06,59.07,59.02,59.02,6100.0,59.06,59.07,59.02,59.02,6100.0
2013-10-21 11:20:00,59.03,59.05,59.01,59.05,35000.0,59.03,59.05,59.01,59.05,35000.0
2013-10-21 11:25:00,59.06,59.17,59.05,59.16,8800.0,59.06,59.17,59.05,59.16,8800.0
2013-10-21 11:30:00,59.17,59.22,59.15,59.19,34600.0,59.17,59.22,59.15,59.19,34600.0
2013-10-21 11:35:00,59.18,59.29,59.18,59.27,8300.0,59.18,59.29,59.18,59.27,8300.0
2013-10-21 11:40:00,59.28,59.43,59.28,59.34,21100.0,59.28,59.43,59.28,59.34,21100.0
2013-10-21 11:45:00,59.33,59.34,59.3,59.31,4600.0,59.33,59.34,59.3,59.31,4600.0
2013-10-21 11:50:00,59.3,59.36,59.3,59.36,4300.0,59.3,59.36,59.3,59.36,4300.0
2013-10-21 11:55:00,59.36,59.44,59.36,59.44,6800.0,59.36,59.44,59.36,59.44,6800.0
2013-10-21 12:00:00,59.44,59.45,59.42,59.42,4900.0,59.44,59.45,59.42,59.42,4900.0
2013-10-21 12:05:00,59.43,59.54,59.43,59.54,5000.0,59.43,59.54,59.43,59.54,5000.0
2013-10-21 12:10:00,59.54,59.58,59.52,59.58,14200.0,59.54,59.58,59.52,59.58,14200.0
2013-10-21 12:15:00,59.58,59.59,59.57,59.58,6800.0,59.58,59.59,59.57,59.58,6800.0
2013-10-21 12:20:00,59.58,59.66,59.58,59.65,6100.0,59.58,59.66,59.58,59.65,6100.0
2013-10-21 12:25:00,59.65,59.65,59.58,59.58,8000.0,59.65,59.65,59.58,59.58,8000.0
2013-10-21 12:30:00,59.59,59.59,59.54,59.55,4600.0,59.59,59.59,59.54,59.55,4600.0
2013-10-21 12:35:00,59.55,59.55,59.52,59.54,5100.0,59.55,59.55,59.52,59.54,5100.0
2013-10-21 12:40:00,59.54,59.55,59.52,59.53,10100.0,59.54,59.55,59.52,59.53,10100.0
2013-10-21 12:45:00,59.53,59.53,59.47,59.48,9700.0,59.53,59.53,59.47,59.48,9700.0
2013-10-21 12:50:00,59.48,59.55,59.48,59.55,4000.0,59.48,59.55,59.48,59.55,4000.0
2013-10-21 12:55:00,59.55,59.55,59.5,59.54,10100.0,59.55,59.55,59.5,59.54,10100.0
2013-10-21 13:00:00,59.55,59.57,59.51,59.51,21400.0,59.55,59.57,59.51,59.51,21400.0
2013-10-21 13:05:00,59.51,59.55,59.5,59.52,3400.0,59.51,59.55,59.5,59.52,3400.0
2013-10-21 13:10:00,59.52,59.53,59.5,59.53,2200.0,59.52,59.53,59.5,59.53,2200.0
2013-10-21 13:15:00,59.53,59.54,59.48,59.5,4300.0,59.53,59.54,59.48,59.5,4300.0
2013-10-21 13:20:00,59.51,59.55,59.51,59.55,3800.0,59.51,59.55,59.51,59.55,3800.0
2013-10-21 13:25:00,59.54,59.55,59.49,59.51,2400.0,59.54,59.55,59.49,59.51,2400.0
2013-10-21 13:30:00,59.51,59.51,59.48,59.5,4600.0,59.51,59.51,59.48,59.5,4600.0
2013-10-21 13:35:00,59.51,59.54,59.5,59.52,3000.0,59.51,59.54,59.5,59.52,3000.0
2013-10-21 13:40:00,59.53,59.53,59.49,59.51,6500.0,59.53,59.53,59.49,59.51,6500.0
2013-10-21 13:45:00,59.51,59.53,59.51,59.53,3700.0,59.51,59.53,59.51,59.53,3700.0
2013-10-21 13:50:00,59.53,59.59,59.53,59.58,7900.0,59.53,59.59,59.53,59.58,7900.0
2013-10-21 13:55:00,59.59,59.59,59.54,59.55,5700.0,59.59,59.59,59.54,59.55,5700.0
2013-10-21 14:00:00,59.55,59.55,59.47,59.48,5700.0,59.55,59.55,59.47,59.48,5700.0
2013-10-21 14:05:00,59.48,59.52,59.48,59.52,5200.0,59.48,59.52,59.48,59.52,5200.0
2013-10-21 14:10:00,59.52,59.53,59.5,59.51,4900.0,59.52,59.53,59.5,59.51,4900.0
2013-10-21 14:15:00,59.5,59.51,59.5,59.51,3500.0,59.5,59.51,59.5,59.51,3500.0
2013-10-21 14:20:00,59.5,59.51,59.43,59.44,12000.0,59.5,59.51,59.43,59.44,12000.0
2013-10-21 14:25:00,59.45,59.48,59.45,59.48,6800.0,59.45,59.48,59.45,59.48,6800.0
2013-10-21 14:30:00,59.48,59.52,59.45,59.51,10400.0,59.48,59.52,59.45,59.51,10400.0
2013-10-21 14:35:00,59.51,59.53,59.49,59.52,9000.0,59.51,59.53,59.49,59.52,9000.0
2013-10-21 14:40:00,59.53,59.53,59.49,59.51,6600.0,59.53,59.53,59.49,59.51,6600.0
2013-10-21 14:45:00,59.52,59.53,59.51,59.52,4400.0,59.52,59.53,59.51,59.52,4400.0
2013-10-21 14:50:00,59.51,59.55,59.51,59.52,7500.0,59.51,59.55,59.51,59.52,7500.0
2013-10-21 14:55:00,59.51,59.53,59.5,59.53,4000.0,59.51,59.53,59.5,59.53,4000.0
2013-10-21 15:00:00,59.52,59.58,59.52,59.58,5900.0,59.52,59.58,59.52,59.58,5900.0
2013-10-21 15:05:00,59.58,59.59,59.55,59.55,10400.0,59.58,59.59,59.55,59.55,10400.0
2013-10-21 15:10:00,59.55,59.57,59.54,59.56,9400.0,59.55,59.57,59.54,59.56,9400.0
2013-10-21 15:15:00,59.56,59.6,59.55,59.6,7300.0,59.56,59.6,59.55,59.6,7300.0
2013-10-21 15:20:00,59.6,59.63,59.6,59.6,7400.0,59.6,59.63,59.6,59.6,7400.0
2013-10-21 15:25:00,59.61,59.63,59.59,59.62,10200.0,59.61,59.63,59.59,59.62,10200.0
2013-10-21 15:30:00,59.61,59.62,59.57,59.61,9600.0,59.61,59.62,59.57,59.61,9600.0
2013-10-21 15:35:00,59.62,59.62,59.59,59.62,15900.0,59.62,59.62,59.59,59.62,15900.0
2013-10-21 15:40:00,59.62,59.65,59.62,59.63,15400.0,59.62,59.65,59.62,59.63,15400.0
2013-10-21 15:45:00,59.64,59.64,59.56,59.56,17400.0,59.64,59.64,59.56,59.56,17400.0
2013-10-21 15:50:00,59.56,59.61,59.56,59.58,23900.0,59.56,59.61,59.56,59.58,23900.0
2013-10-21 15:55:00,59.59,59.6,59.53,59.6,39600.0,59.59,59.6,59.53,59.6,39600.0
2013-10-22 09:30:00,59.78,59.87,59.64,59.69,21300.0,59.78,59.87,59.64,59.69,21300.0
2013-10-22 09:35:00,59.72,59.84,59.7,59.75,22600.0,59.72,59.84,59.7,59.75,22600.0
2013-10-22 09:40:00,59.75,59.8,59.65,59.76,21600.0,59.75,59.8,59.65,59.76,21600.0
2013-10-22 09:45:00,59.76,59.8,59.68,59.69,13700.0,59.76,59.8,59.68,59.69,13700.0
2013-10-22 09:50:00,59.74,59.77,59.68,59.76,32900.0,59.74,59.77,59.68,59.76,32900.0
2013-10-22 09:55:00,59.76,59.81,59.74,59.74,9900.0,59.76,59.81,59.74,59.74,9900.0
2013-10-22 10:00:00,59.74,59.93,59.72,59.93,12900.0,59.74,59.93,59.72,59.93,12900.0
2013-10-22 10:05:00,59.92,60.0,59.91,59.98,17700.0,59.92,60.0,59.91,59.98,17700.0
2013-10-22 10:10:00,59.98,60.1,59.98,60.07,21200.0,59.98,60.1,59.98,60.07,21200.0
2013-10-22 10:15:00,60.07,60.1,60.03,60.06,10800.0,60.07,60.1,60.03,60.06,10800.0
2013-10-22 10:20:00,60.08,60.1,60.06,60.07,6400.0,60.08,60.1,60.06,60.07,6400.0
2013-10-22 10:25:00,60.06,60.09,60.02,60.06,8900.0,60.06,60.09,60.02,60.06,8900.0
2013-10-22 10:30:00,60.05,60.15,60.03,60.13,24800.0,60.05,60.15,60.03,60.13,24800.0
2013-10-22 10:35:00,60.14,60.18,60.14,60.17,8100.0,60.14,60.18,60.14,60.17,8100.0
2013-10-22 10:40:00,60.17,60.19,60.08,60.1,10400.0,60.17,60.19,60.08,60.1,10400.0
2013-10-22 10:45:00,60.06,60.06,59.97,59.97,10400.0,60.06,60.06,59.97,59.97,10400.0
2013-10-22 10:50:00,59.99,60.05,59.96,59.97,15500.0,59.99,60.05,59.96,59.97,15500.0
2013-10-22 10:55:00,59.97,60.01,59.92,59.93,20000.0,59.97,60.01,59.92,59.93,20000.0
2013-10-22 11:00:00,59.93,59.93,59.79,59.8,15300.0,59.93,59.93,59.79,59.8,15300.0
2013-10-22 11:05:00,59.79,59.8,59.7,59.72,47500.0,59.79,59.8,59.7,59.72,47500.0
2013-10-22 11:10:00,59.74,59.76,59.72,59.74,6700.0,59.74,59.76,59.72,59.74,6700.0
2013-10-22 11:15:00,59.75,59.79,59.57,59.62,46500.0,59.75,59.79,59.57,59.62,46500.0
2013-10-22 11:20:00,59.61,59.62,59.46,59.52,10400.0,59.61,59.62,59.46,59.52,10400.0
2013-10-22 11:25:00,59.54,59.54,59.48,59.48,17000.0,59.54,59.54,59.48,59.48,17000.0
2013-10-22 11:30:00,59.48,59.51,59.37,59.42,18800.0,59.48,59.51,59.37,59.42,18800.0
2013-10-22 11:35:00,59.43,59.52,59.43,59.45,12600.0,59.43,59.52,59.43,59.45,12600.0
2013-10-22 11:40:00,59.44,59.5,59.41,59.41,5400.0,59.44,59.5,59.41,59.41,5400.0
2013-10-22 11:45:00,59.41,59.42,59.38,59.41,6100.0,59.41,59.42,59.38,59.41,6100.0
2013-10-22 11:50:00,59.39,59.48,59.39,59.48,2900.0,59.39,59.48,59.39,59.48,2900.0
2013-10-22 11:55:00,59.5,59.52,59.5,59.52,4200.0,59.5,59.52,59.5,59.52,4200.0
2013-10-22 12:00:00,59.54,59.56,59.48,59.49,6900.0,59.54,59.56,59.48,59.49,6900.0
2013-10-22 12:05:00,59.5,59.5,59.43,59.43,5100.0,59.5,59.5,59.43,59.43,5100.0
2013-10-22 12:10:00,59.42,59.42,59.3,59.3,40200.0,59.42,59.42,59.3,59.3,40200.0
2013-10-22 12:15:00,59.29,59.35,59.28,59.3,37000.0,59.29,59.35,59.28,59.3,37000.0
2013-10-22 12:20:00,59.31,59.33,59.3,59.3,2700.0,59.31,59.33,59.3,59.3,2700.0
2013-10-22 12:25:00,59.3,59.31,59.19,59.2,18100.0,59.3,59.31,59.19,59.2,18100.0
2013-10-22 12:30:00,59.2,59.24,59.12,59.16,17400.0,59.2,59.24,59.12,59.16,17400.0
2013-10-22 12:35:00,59.15,59.17,59.13,59.15,6000.0,59.15,59.17,59.13,59.15,6000.0
2013-10-22 12:40:00,59.14,59.18,59.14,59.17,5200.0,59.14,59.18,59.14,59.17,5200.0
2013-10-22 12:45:00,59.17,59.23,59.16,59.23,3700.0,59.17,59.23,59.16,59.23,3700.0
2013-10-22 12:50:00,59.22,59.25,59.21,59.24,6000.0,59.22,59.25,59.21,59.24,6000.0
2013-10-22 12:55:00,59.25,59.28,59.23,59.27,5300.0,59.25,59.28,59.23,59.27,5300.0
2013-10-22 13:00:00,59.28,59.37,59.28,59.37,4600.0,59.28,59.37,59.28,59.37,4600.0
2013-10-22 13:05:00,59.38,59.43,59.38,59.41,6200.0,59.38,59.43,59.38,59.41,6200.0
2013-10-22 13:10:00,59.42,59.42,59.38,59.38,5100.0,59.42,59.42,59.38,59.38,5100.0
2013-10-22 13:15:00,59.37,59.41,59.36,59.4,2800.0,59.37,59.41,59.36,59.4,2800.0
2013-10-22 13:20:00,59.41,59.42,59.38,59.38,5700.0,59.41,59.42,59.38,59.38,5700.0
2013-10-22 13:25:00,59.38,59.46,59.38,59.44,4400.0,59.38,59.46,59.38,59.44,4400.0
2013-10-22 13:30:00,59.44,59.48,59.43,59.48,6200.0,59.44,59.48,59.43,59.48,6200.0
2013-10-22 13:35:00,59.48,59.55,59.48,59.54,5200.0,59.48,59.55,59.48,59.54,5200.0
2013-10-22 13:40:00,59.54,59.55,59.52,59.53,3600.0,59.54,59.55,59.52,59.53,3600.0
2013-10-22 13:45:00,59.53,59.56,59.52,59.54,5900.0,59.53,59.56,59.52,59.54,5900.0
2013-10-22 13:50:00,59.53,59.55,59.52,59.55,4300.0,59.53,59.55,59.52,59.55,4300.0
2013-10-22 13:55:00,59.55,59.59,59.55,59.59,4200.0,59.55,59.59,59.55,59.59,4200.0
2013-10-22 14:00:00,59.6,59.65,59.6,59.65,5300.0,59.6,59.65,59.6,59.65,5300.0
2013-10-22 14:05:00,59.64,59.65,59.58,59.59,7300.0,59.64,59.65,59.58,59.59,7300.0
2013-10-22 14:10:00,59.59,59.65,59.59,59.62,12300.0,59.59,59.65,59.59,59.62,12300.0
2013-10-22 14:15:00,59.62,59.62,59.58,59.59,3900.0,59.62,59.62,59.58,59.59,3900.0
2013-10-22 14:20:00,59.58,59.58,59.55,59.57,10200.0,59.58,59.58,59.55,59.57,10200.0
2013-10-22 14:25:00,59.58,59.59,59.56,59.57,9100.0,59.58,59.59,59.56,59.57,9100.0
2013-10-22 14:30:00,59.56,59.6,59.54,59.57,9700.0,59.56,59.6,59.54,59.57,9700.0
2013-10-22 14:35:00,59.58,59.64,59.57,59.57,11400.0,59.58,59.64,59.57,59.57,11400.0
2013-10-22 14:40:00,59.57,59.59,59.51,59.57,12200.0,59.57,59.59,59.51,59.57,12200.0
2013-10-22 14:45:00,59.57,59.64,59.56,59.63,8100.0,59.57,59.64,59.56,59.63,8100.0
2013-10-22 14:50:00,59.62,59.64,59.59,59.6,15700.0,59.62,59.64,59.59,59.6,15700.0
2013-10-22 14:55:00,59.6,59.61,59.55,59.55,7200.0,59.6,59.61,59.55,59.55,7200.0
2013-10-22 15:00:00,59.55,59.57,59.54,59.55,11500.0,59.55,59.57,59.54,59.55,11500.0
2013-10-22 15:05:00,59.56,59.6,59.56,59.57,7300.0,59.56,59.6,59.56,59.57,7300.0
2013-10-22 15:10:00,59.58,59.71,59.58,59.68,13400.0,59.58,59.71,59.58,59.68,13400.0
2013-10-22 15:15:00,59.67,59.68,59.58,59.59,13700.0,59.67,59.68,59.58,59.59,13700.0
2013-10-22 15:20:00,59.6,59.61,59.58,59.61,6300.0,59.6,59.61,59.58,59.61,6300.0
2013-10-22 15:25:00,59.61,59.62,59.59,59.59,11600.0,59.61,59.62,59.59,59.59,11600.0
2013-10-22 15:30:00,59.59,59.59,59.54,59.54,10200.0,59.59,59.59,59.54,59.54,10200.0
2013-10-22 15:35:00,59.56,59.57,59.49,59.5,14900.0,59.56,59.57,59.49,59.5,14900.0
2013-10-22 15:40:00,59.49,59.53,59.49,59.49,21200.0,59.49,59.53,59.49,59.49,21200.0
2013-10-22 15:45:00,59.48,59.49,59.39,59.41,24000.0,59.48,59.49,59.39,59.41,24000.0
2013-10-22 15:50:00,59.42,59.52,59.4,59.51,16300.0,59.42,59.52,59.4,59.51,16300.0
2013-10-22 15:55:00,59.51,59.51,59.43,59.48,28600.0,59.51,59.51,59.43,59.48,28600.0
2013-10-23 09:30:00,59.33,59.7,59.16,59.61,30300.0,59.33,59.7,59.16,59.61,30300.0
2013-10-23 09:35:00,59.55,59.73,59.55,59.73,7600.0,59.55,59.73,59.55,59.73,7600.0
2013-10-23 09:40:00,59.74,59.76,59.61,59.64,10900.0,59.74,59.76,59.61,59.64,10900.0
2013-10-23 09:45:00,59.64,59.64,59.37,59.44,14500.0,59.64,59.64,59.37,59.44,14500.0
2013-10-23 09:50:00,59.45,59.47,59.34,59.47,7200.0,59.45,59.47,59.34,59.47,7200.0
2013-10-23 09:55:00,59.46,59.5,59.3,59.3,3900.0,59.46,59.5,59.3,59.3,3900.0
2013-10-23 10:00:00,59.31,59.48,59.3,59.48,8600.0,59.31,59.48,59.3,59.48,8600.0
2013-10-23 10:05:00,59.48,59.58,59.39,59.42,28700.0,59.48,59.58,59.39,59.42,28700.0
2013-10-23 10:10:00,59.4,59.47,59.36,59.45,8200.0,59.4,59.47,59.36,59.45,8200.0
2013-10-23 10:15:00,59.47,59.5,59.39,59.41,10300.0,59.47,59.5,59.39,59.41,10300.0
2013-10-23 10:20:00,59.43,59.44,59.2,59.23,27000.0,59.43,59.44,59.2,59.23,27000.0
2013-10-23 10:25:00,59.24,59.28,59.21,59.21,4500.0,59.24,59.28,59.21,59.21,4500.0
2013-10-23 10:30:00,59.2,59.41,59.16,59.41,4500.0,59.2,59.41,59.16,59.41,4500.0
2013-10-23 10:35:00,59.43,59.46,59.39,59.42,6000.0,59.43,59.46,59.39,59.42,6000.0
2013-10-23 10:40:00,59.42,59.43,59.37,59.37,6000.0,59.42,59.43,59.37,59.37,6000.0
2013-10-23 10:45:00,59.31,59.33,59.24,59.25,1900.0,59.31,59.33,59.24,59.25,1900.0
2013-10-23 10:50:00,59.26,59.27,59.07,59.15,60000.0,59.26,59.27,59.07,59.15,60000.0
2013-10-23 10:55:00,59.13,59.28,59.11,59.25,5100.0,59.13,59.28,59.11,59.25,5100.0
2013-10-23 11:00:00,59.3,59.42,59.26,59.42,11600.0,59.3,59.42,59.26,59.42,11600.0
2013-10-23 11:05:00,59.42,59.42,59.36,59.39,5500.0,59.42,59.42,59.36,59.39,5500.0
2013-10-23 11:10:00,59.37,59.4,59.35,59.4,2700.0,59.37,59.4,59.35,59.4,2700.0
2013-10-23 11:15:00,59.39,59.41,59.38,59.4,3300.0,59.39,59.41,59.38,59.4,3300.0
2013-10-23 11:20:00,59.42,59.54,59.38,59.52,7300.0,59.42,59.54,59.38,59.52,7300.0
2013-10-23 11:25:00,59.49,59.5,59.4,59.4,3700.0,59.49,59.5,59.4,59.4,3700.0
2013-10-23 11:30:00,59.4,59.5,59.39,59.49,2800.0,59.4,59.5,59.39,59.49,2800.0
2013-10-23 11:35:00,59.49,59.5,59.45,59.45,2200.0,59.49,59.5,59.45,59.45,2200.0
2013-10-23 11:40:00,59.48,59.53,59.48,59.5,4900.0,59.48,59.53,59.48,59.5,4900.0
2013-10-23 11:45:00,59.51,59.53,59.5,59.51,2600.0,59.51,59.53,59.5,59.51,2600.0
2013-10-23 11:50:00,59.52,59.52,59.46,59.46,7200.0,59.52,59.52,59.46,59.46,7200.0
2013-10-23 11:55:00,59.45,59.48,59.45,59.46,3100.0,59.45,59.48,59.45,59.46,3100.0
2013-10-23 12:00:00,59.46,59.5,59.41,59.41,4900.0,59.46,59.5,59.41,59.41,4900.0
2013-10-23 12:05:00,59.43,59.44,59.39,59.42,4500.0,59.43,59.44,59.39,59.42,4500.0
2013-10-23 12:10:00,59.41,59.44,59.39,59.44,1500.0,59.41,59.44,59.39,59.44,1500.0
2013-10-23 12:15:00,59.43,59.48,59.42,59.42,4300.0,59.43,59.48,59.42,59.42,4300.0
2013-10-23 12:20:00,59.42,59.45,59.38,59.41,6600.0,59.42,59.45,59.38,59.41,6600.0
2013-10-23 12:25:00,59.4,59.4,59.34,59.36,2100.0,59.4,59.4,59.34,59.36,2100.0
2013-10-23 12:30:00,59.36,59.41,59.36,59.39,3000.0,59.36,59.41,59.36,59.39,3000.0
2013-10-23 12:35:00,59.4,59.43,59.36,59.36,3200.0,59.4,59.43,59.36,59.36,3200.0
2013-10-23 12:40:00,59.37,59.38,59.36,59.36,4500.0,59.37,59.38,59.36,59.36,4500.0
2013-10-23 12:45:00,59.38,59.39,59.37,59.37,2000.0,59.38,59.39,59.37,59.37,2000.0
2013-10-23 12:50:00,59.39,59.39,59.34,59.34,1800.0,59.39,59.39,59.34,59.34,1800.0
2013-10-23 12:55:00,59.35,59.39,59.33,59.36,35100.0,59.35,59.39,59.33,59.36,35100.0
2013-10-23 13:00:00,59.35,59.35,59.29,59.29,7200.0,59.35,59.35,59.29,59.29,7200.0
2013-10-23 13:05:00,59.28,59.32,59.23,59.24,6800.0,59.28,59.32,59.23,59.24,6800.0
2013-10-23 13:10:00,59.23,59.24,59.2,59.22,3700.0,59.23,59.24,59.2,59.22,3700.0
2013-10-23 13:15:00,59.23,59.33,59.23,59.33,1600.0,59.23,59.33,59.23,59.33,1600.0
2013-10-23 13:20:00,59.34,59.34,59.32,59.32,1700.0,59.34,59.34,59.32,59.32,1700.0
2013-10-23 13:25:00,59.32,59.34,59.3,59.34,3900.0,59.32,59.34,59.3,59.34,3900.0
2013-10-23 13:30:00,59.34,59.35,59.29,59.29,2000.0,59.34,59.35,59.29,59.29,2000.0
2013-10-23 13:35:00,59.3,59.31,59.29,59.29,2700.0,59.3,59.31,59.29,59.29,2700.0
2013-10-23 13:40:00,59.27,59.27,59.2,59.22,3900.0,59.27,59.27,59.2,59.22,3900.0
2013-10-23 13:45:00,59.23,59.28,59.22,59.28,2000.0,59.23,59.28,59.22,59.28,2000.0
2013-10-23 13:50:00,59.28,59.32,59.27,59.31,3900.0,59.28,59.32,59.27,59.31,3900.0
2013-10-23 13:55:00,59.33,59.37,59.33,59.33,1300.0,59.33,59.37,59.33,59.33,1300.0
2013-10-23 14:00:00,59.33,59.34,59.29,59.33,3600.0,59.33,59.34,59.29,59.33,3600.0
2013-10-23 14:05:00,59.33,59.36,59.33,59.35,4700.0,59.33,59.36,59.33,59.35,4700.0
2013-10-23 14:10:00,59.34,59.37,59.34,59.37,4100.0,59.34,59.37,59.34,59.37,4100.0
2013-10-23 14:15:00,59.37,59.41,59.36,59.37,7900.0,59.37,59.41,59.36,59.37,7900.0
2013-10-23 14:20:00,59.37,59.39,59.36,59.37,2900.0,59.37,59.39,59.36,59.37,2900.0
2013-10-23 14:25:00,59.37,59.4,59.35,59.39,3800.0,59.37,59.4,59.35,59.39,3800.0
2013-10-23 14:30:00,59.4,59.49,59.4,59.49,4000.0,59.4,59.49,59.4,59.49,4000.0
2013-10-23 14:35:00,59.48,59.49,59.38,59.38,6500.0,59.48,59.49,59.38,59.38,6500.0
2013-10-23 14:40:00,59.38,59.45,59.37,59.44,8700.0,59.38,59.45,59.37,59.44,8700.0
2013-10-23 14:45:00,59.44,59.5,59.44,59.49,8100.0,59.44,59.5,59.44,59.49,8100.0
2013-10-23 14:50:00,59.5,59.5,59.48,59.49,5900.0,59.5,59.5,59.48,59.49,5900.0
2013-10-23 14:55:00,59.49,59.5,59.48,59.49,5900.0,59.49,59.5,59.48,59.49,5900.0
2013-10-23 15:00:00,59.48,59.5,59.46,59.5,7200.0,59.48,59.5,59.46,59.5,7200.0
2013-10-23 15:05:00,59.5,59.5,59.43,59.45,7800.0,59.5,59.5,59.43,59.45,7800.0
2013-10-23 15:10:00,59.45,59.45,59.39,59.39,5600.0,59.45,59.45,59.39,59.39,5600.0
2013-10-23 15:15:00,59.39,59.39,59.29,59.29,10200.0,59.39,59.39,59.29,59.29,10200.0
2013-10-23 15:20:00,59.29,59.31,59.24,59.27,6200.0,59.29,59.31,59.24,59.27,6200.0
2013-10-23 15:25:00,59.26,59.27,59.23,59.23,7400.0,59.26,59.27,59.23,59.23,7400.0
2013-10-23 15:30:00,59.24,59.29,59.23,59.28,7300.0,59.24,59.29,59.23,59.28,7300.0
2013-10-23 15:35:00,59.28,59.33,59.28,59.29,5800.0,59.28,59.33,59.28,59.29,5800.0
2013-10-23 15:40:00,59.28,59.32,59.27,59.31,12100.0,59.28,59.32,59.27,59.31,12100.0
2013-10-23 15:45:00,59.32,59.35,59.31,59.33,11900.0,59.32,59.35,59.31,59.33,11900.0
2013-10-23 15:50:00,59.33,59.35,59.3,59.32,16700.0,59.33,59.35,59.3,59.32,16700.0
2013-10-23 15:55:00,59.32,59.39,59.31,59.39,33400.0,59.32,59.39,59.31,59.39,33400.0
2013-10-24 09:30:00,59.52,59.67,59.34,59.36,16100.0,59.52,59.67,59.34,59.36,16100.0
2013-10-24 09:35:00,59.36,59.64,59.36,59.52,9000.0,59.36,59.64,59.36,59.52,9000.0
2013-10-24 09:40:00,59.52,59.52,59.41,59.46,7400.0,59.52,59.52,59.41,59.46,7400.0
2013-10-24 09:45:00,59.45,59.53,59.39,59.53,7200.0,59.45,59.53,59.39,59.53,7200.0
2013-10-24 09:50:00,59.48,59.51,59.4,59.5,9400.0,59.48,59.51,59.4,59.5,9400.0
2013-10-24 09:55:00,59.52,59.58,59.48,59.54,9900.0,59.52,59.58,59.48,59.54,9900.0
2013-10-24 10:00:00,59.54,59.58,59.54,59.56,6900.0,59.54,59.58,59.54,59.56,6900.0
2013-10-24 10:05:00,59.51,59.51,59.38,59.44,5400.0,59.51,59.51,59.38,59.44,5400.0
2013-10-24 10:10:00,59.42,59.49,59.41,59.49,3800.0,59.42,59.49,59.41,59.49,3800.0
2013-10-24 10:15:00,59.49,59.5,59.43,59.43,4600.0,59.49,59.5,59.43,59.43,4600.0
2013-10-24 10:20:00,59.45,59.5,59.43,59.43,4800.0,59.45,59.5,59.43,59.43,4800.0
2013-10-24 10:25:00,59.41,59.41,59.28,59.29,9800.0,59.41,59.41,59.28,59.29,9800.0
2013-10-24 10:30:00,59.32,59.32,59.17,59.17,4500.0,59.32,59.32,59.17,59.17,4500.0
2013-10-24 10:35:00,59.18,59.39,59.18,59.39,3700.0,59.18,59.39,59.18,59.39,3700.0
2013-10-24 10:40:00,59.42,59.47,59.4,59.46,4800.0,59.42,59.47,59.4,59.46,4800.0
2013-10-24 10:45:00,59.5,59.54,59.45,59.54,4400.0,59.5,59.54,59.45,59.54,4400.0
2013-10-24 10:50:00,59.54,59.54,59.47,59.47,3500.0,59.54,59.54,59.47,59.47,3500.0
2013-10-24 10:55:00,59.47,59.58,59.47,59.56,11700.0,59.47,59.58,59.47,59.56,11700.0
2013-10-24 11:00:00,59.56,59.57,59.38,59.39,21500.0,59.56,59.57,59.38,59.39,21500.0
2013-10-24 11:05:00,59.41,59.46,59.4,59.45,3200.0,59.41,59.46,59.4,59.45,3200.0
2013-10-24 11:10:00,59.45,59.48,59.4,59.44,5300.0,59.45,59.48,59.4,59.44,5300.0
2013-10-24 11:15:00,59.45,59.47,59.38,59.39,8400.0,59.45,59.47,59.38,59.39,8400.0
2013-10-24 11:20:00,59.42,59.49,59.42,59.44,4000.0,59.42,59.49,59.42,59.44,4000.0
2013-10-24 11:25:00,59.44,59.54,59.44,59.5,6300.0,59.44,59.54,59.44,59.5,6300.0
2013-10-24 11:30:00,59.49,59.49,59.37,59.37,3700.0,59.49,59.49,59.37,59.37,3700.0
2013-10-24 11:35:00,59.4,59.42,59.35,59.35,4700.0,59.4,59.42,59.35,59.35,4700.0
2013-10-24 11:40:00,59.33,59.35,59.24,59.24,8900.0,59.33,59.35,59.24,59.24,8900.0
2013-10-24 11:45:00,59.24,59.33,59.22,59.3,8200.0,59.24,59.33,59.22,59.3,8200.0
2013-10-24 11:50:00,59.3,59.32,59.27,59.3,5000.0,59.3,59.32,59.27,59.3,5000.0
2013-10-24 11:55:00,59.29,59.35,59.29,59.31,6800.0,59.29,59.35,59.29,59.31,6800.0
2013-10-24 12:00:00,59.32,59.36,59.31,59.36,2900.0,59.32,59.36,59.31,59.36,2900.0
2013-10-24 12:05:00,59.38,59.39,59.34,59.38,5500.0,59.38,59.39,59.34,59.38,5500.0
2013-10-24 12:10:00,59.36,59.38,59.36,59.36,4100.0,59.36,59.38,59.36,59.36,4100.0
2013-10-24 12:15:00,59.35,59.39,59.29,59.29,6700.0,59.35,59.39,59.29,59.29,6700.0
2013-10-24 12:20:00,59.28,59.3,59.23,59.3,3900.0,59.28,59.3,59.23,59.3,3900.0
2013-10-24 12:25:00,59.3,59.32,59.28,59.29,1600.0,59.3,59.32,59.28,59.29,1600.0
2013-10-24 12:30:00,59.3,59.36,59.29,59.29,3700.0,59.3,59.36,59.29,59.29,3700.0
2013-10-24 12:35:00,59.26,59.3,59.26,59.27,4700.0,59.26,59.3,59.26,59.27,4700.0
2013-10-24 12:40:00,59.27,59.27,59.23,59.24,4600.0,59.27,59.27,59.23,59.24,4600.0
2013-10-24 12:45:00,59.24,59.27,59.23,59.26,7200.0,59.24,59.27,59.23,59.26,7200.0
2013-10-24 12:50:00,59.27,59.29,59.26,59.28,4000.0,59.27,59.29,59.26,59.28,4000.0
2013-10-24 12:55:00,59.29,59.35,59.25,59.34,6200.0,59.29,59.35,59.25,59.34,6200.0
2013-10-24 13:00:00,59.36,59.36,59.33,59.34,4200.0,59.36,59.36,59.33,59.34,4200.0
2013-10-24 13:05:00,59.34,59.36,59.32,59.36,3500.0,59.34,59.36,59.32,59.36,3500.0
2013-10-24 13:10:00,59.37,59.44,59.37,59.44,4000.0,59.37,59.44,59.37,59.44,4000.0
2013-10-24 13:15:00,59.43,59.44,59.35,59.36,5800.0,59.43,59.44,59.35,59.36,5800.0
2013-10-24 13:20:00,59.37,59.41,59.37,59.41,4600.0,59.37,59.41,59.37,59.41,4600.0
2013-10-24 13:25:00,59.42,59.46,59.36,59.37,5700.0,59.42,59.46,59.36,59.37,5700.0
2013-10-24 13:30:00,59.36,59.37,59.35,59.36,4500.0,59.36,59.37,59.35,59.36,4500.0
2013-10-24 13:35:00,59.37,59.37,59.34,59.34,3700.0,59.37,59.37,59.34,59.34,3700.0
2013-10-24 13:40:00,59.34,59.35,59.32,59.34,1700.0,59.34,59.35,59.32,59.34,1700.0
2013-10-24 13:45:00,59.36,59.41,59.36,59.39,8300.0,59.36,59.41,59.36,59.39,8300.0
2013-10-24 13:50:00,59.39,59.43,59.39,59.41,7000.0,59.39,59.43,59.39,59.41,7000.0
2013-10-24 13:55:00,59.4,59.42,59.36,59.36,4500.0,59.4,59.42,59.36,59.36,4500.0
2013-10-24 14:00:00,59.36,59.4,59.35,59.4,5600.0,59.36,59.4,59.35,59.4,5600.0
2013-10-24 14:05:00,59.4,59.43,59.39,59.42,3100.0,59.4,59.43,59.39,59.42,3100.0
2013-10-24 14:10:00,59.41,59.43,59.39,59.41,3700.0,59.41,59.43,59.39,59.41,3700.0
2013-10-24 14:15:00,59.42,59.46,59.42,59.46,3400.0,59.42,59.46,59.42,59.46,3400.0
2013-10-24 14:20:00,59.47,59.5,59.46,59.5,4800.0,59.47,59.5,59.46,59.5,4800.0
2013-10-24 14:25:00,59.51,59.54,59.49,59.49,5600.0,59.51,59.54,59.49,59.49,5600.0
2013-10-24 14:30:00,59.49,59.53,59.49,59.52,4200.0,59.49,59.53,59.49,59.52,4200.0
2013-10-24 14:35:00,59.52,59.56,59.51,59.54,5300.0,59.52,59.56,59.51,59.54,5300.0
2013-10-24 14:40:00,59.55,59.58,59.54,59.57,5300.0,59.55,59.58,59.54,59.57,5300.0
2013-10-24 14:45:00,59.57,59.57,59.48,59.54,8100.0,59.57,59.57,59.48,59.54,8100.0
2013-10-24 14:50:00,59.54,59.54,59.48,59.53,10000.0,59.54,59.54,59.48,59.53,10000.0
2013-10-24 14:55:00,59.52,59.54,59.51,59.54,5100.0,59.52,59.54,59.51,59.54,5100.0
2013-10-24 15:00:00,59.54,59.54,59.51,59.52,4000.0,59.54,59.54,59.51,59.52,4000.0
2013-10-24 15:05:00,59.52,59.54,59.48,59.49,7400.0,59.52,59.54,59.48,59.49,7400.0
2013-10-24 15:10:00,59.48,59.52,59.48,59.51,5500.0,59.48,59.52,59.48,59.51,5500.0
2013-10-24 15:15:00,59.52,59.52,59.42,59.42,5800.0,59.52,59.52,59.42,59.42,5800.0
2013-10-24 15:20:00,59.42,59.48,59.42,59.46,7200.0,59.42,59.48,59.42,59.46,7200.0
2013-10-24 15:25:00,59.47,59.53,59.47,59.53,11300.0,59.47,59.53,59.47,59.53,11300.0
2013-10-24 15:30:00,59.53,59.55,59.49,59.54,41500.0,59.53,59.55,59.49,59.54,41500.0
2013-10-24 15:35:00,59.54,59.55,59.51,59.51,12100.0,59.54,59.55,59.51,59.51,12100.0
2013-10-24 15:40:00,59.52,59.54,59.49,59.51,16800.0,59.52,59.54,59.49,59.51,16800.0
2013-10-24 15:45:00,59.52,59.56,59.51,59.52,22400.0,59.52,59.56,59.51,59.52,22400.0
2013-10-24 15:50:00,59.52,59.59,59.51,59.56,32600.0,59.52,59.59,59.51,59.56,32600.0
2013-10-24 15:55:00,59.56,59.65,59.55,59.62,86900.0,59.56,59.65,59.55,59.62,86900.0
2013-10-25 09:30:00,59.71,59.78,59.67,59.69,27200.0,59.71,59.78,59.67,59.69,27200.0
2013-10-25 09:35:00,59.7,59.72,59.54,59.66,7600.0,59.7,59.72,59.54,59.66,7600.0
2013-10-25 09:40:00,59.63,59.66,59.55,59.66,9400.0,59.63,59.66,59.55,59.66,9400.0
2013-10-25 09:45:00,59.66,59.67,59.5,59.64,10400.0,59.66,59.67,59.5,59.64,10400.0
2013-10-25 09:50:00,59.64,59.7,59.59,59.65,5300.0,59.64,59.7,59.59,59.65,5300.0
2013-10-25 09:55:00,59.66,59.78,59.59,59.71,8400.0,59.66,59.78,59.59,59.71,8400.0
2013-10-25 10:00:00,59.7,59.72,59.61,59.63,3300.0,59.7,59.72,59.61,59.63,3300.0
2013-10-25 10:05:00,59.65,59.67,59.55,59.56,38500.0,59.65,59.67,59.55,59.56,38500.0
2013-10-25 10:10:00,59.55,59.55,59.48,59.48,4100.0,59.55,59.55,59.48,59.48,4100.0
2013-10-25 10:15:00,59.48,59.51,59.34,59.4,51600.0,59.48,59.51,59.34,59.4,51600.0
2013-10-25 10:20:00,59.41,59.48,59.38,59.48,4400.0,59.41,59.48,59.38,59.48,4400.0
2013-10-25 10:25:00,59.46,59.46,59.39,59.39,3800.0,59.46,59.46,59.39,59.39,3800.0
2013-10-25 10:30:00,59.36,59.47,59.36,59.42,12700.0,59.36,59.47,59.36,59.42,12700.0
2013-10-25 10:35:00,59.4,59.5,59.39,59.42,30600.0,59.4,59.5,59.39,59.42,30600.0
2013-10-25 10:40:00,59.41,59.47,59.41,59.43,3400.0,59.41,59.47,59.41,59.43,3400.0
2013-10-25 10:45:00,59.43,59.46,59.43,59.46,2400.0,59.43,59.46,59.43,59.46,2400.0
2013-10-25 10:50:00,59.5,59.55,59.5,59.55,3200.0,59.5,59.55,59.5,59.55,3200.0
2013-10-25 10:55:00,59.55,59.64,59.54,59.64,4000.0,59.55,59.64,59.54,59.64,4000.0
2013-10-25 11:00:00,59.64,59.65,59.57,59.6,61300.0,59.64,59.65,59.57,59.6,61300.0
2013-10-25 11:05:00,59.61,59.62,59.54,59.54,18100.0,59.61,59.62,59.54,59.54,18100.0
2013-10-25 11:10:00,59.54,59.61,59.54,59.61,3800.0,59.54,59.61,59.54,59.61,3800.0
2013-10-25 11:15:00,59.58,59.61,59.55,59.59,1700.0,59.58,59.61,59.55,59.59,1700.0
2013-10-25 11:20:00,59.61,59.62,59.57,59.61,4900.0,59.61,59.62,59.57,59.61,4900.0
2013-10-25 11:25:00,59.62,59.63,59.58,59.63,4000.0,59.62,59.63,59.58,59.63,4000.0
2013-10-25 11:30:00,59.67,59.67,59.63,59.64,3700.0,59.67,59.67,59.63,59.64,3700.0
2013-10-25 11:35:00,59.64,59.64,59.59,59.59,1900.0,59.64,59.64,59.59,59.59,1900.0
2013-10-25 11:40:00,59.6,59.61,59.59,59.61,1700.0,59.6,59.61,59.59,59.61,1700.0
2013-10-25 11:45:00,59.61,59.65,59.59,59.64,1600.0,59.61,59.65,59.59,59.64,1600.0
2013-10-25 11:50:00,59.63,59.63,59.58,59.62,8900.0,59.63,59.63,59.58,59.62,8900.0
2013-10-25 11:55:00,59.62,59.65,59.6,59.65,7100.0,59.62,59.65,59.6,59.65,7100.0
2013-10-25 12:00:00,59.66,59.68,59.61,59.66,13900.0,59.66,59.68,59.61,59.66,13900.0
2013-10-25 12:05:00,59.66,59.68,59.63,59.68,11500.0,59.66,59.68,59.63,59.68,11500.0
2013-10-25 12:10:00,59.66,59.66,59.57,59.57,2500.0,59.66,59.66,59.57,59.57,2500.0
2013-10-25 12:15:00,59.59,59.62,59.58,59.61,2800.0,59.59,59.62,59.58,59.61,2800.0
2013-10-25 12:20:00,59.61,59.65,59.61,59.64,1000.0,59.61,59.65,59.61,59.64,1000.0
2013-10-25 12:25:00,59.64,59.68,59.64,59.67,4300.0,59.64,59.68,59.64,59.67,4300.0
2013-10-25 12:30:00,59.68,59.69,59.67,59.68,1400.0,59.68,59.69,59.67,59.68,1400.0
2013-10-25 12:35:00,59.7,59.74,59.7,59.74,2300.0,59.7,59.74,59.7,59.74,2300.0
2013-10-25 12:40:00,59.74,59.79,59.71,59.79,4600.0,59.74,59.79,59.71,59.79,4600.0
2013-10-25 12:45:00,59.8,59.8,59.79,59.8,3400.0,59.8,59.8,59.79,59.8,3400.0
2013-10-25 12:50:00,59.8,59.8,59.8,59.8,1300.0,59.8,59.8,59.8,59.8,1300.0
2013-10-25 12:55:00,59.81,59.83,59.79,59.8,4200.0,59.81,59.83,59.79,59.8,4200.0
2013-10-25 13:00:00,59.8,59.81,59.77,59.78,5500.0,59.8,59.81,59.77,59.78,5500.0
2013-10-25 13:05:00,59.79,59.79,59.73,59.74,3400.0,59.79,59.79,59.73,59.74,3400.0
2013-10-25 13:10:00,59.73,59.75,59.73,59.75,500.0,59.73,59.75,59.73,59.75,500.0
2013-10-25 13:15:00,59.74,59.79,59.74,59.78,3200.0,59.74,59.79,59.74,59.78,3200.0
2013-10-25 13:20:00,59.77,59.77,59.74,59.76,2700.0,59.77,59.77,59.74,59.76,2700.0
2013-10-25 13:25:00,59.74,59.77,59.74,59.75,3300.0,59.74,59.77,59.74,59.75,3300.0
2013-10-25 13:30:00,59.75,59.75,59.66,59.67,6800.0,59.75,59.75,59.66,59.67,6800.0
2013-10-25 13:35:00,59.67,59.68,59.62,59.63,5900.0,59.67,59.68,59.62,59.63,5900.0
2013-10-25 13:40:00,59.62,59.63,59.59,59.59,3200.0,59.62,59.63,59.59,59.59,3200.0
2013-10-25 13:45:00,59.59,59.6,59.59,59.59,4400.0,59.59,59.6,59.59,59.59,4400.0
2013-10-25 13:50:00,59.59,59.61,59.59,59.6,2200.0,59.59,59.61,59.59,59.6,2200.0
2013-10-25 13:55:00,59.6,59.64,59.6,59.6,3700.0,59.6,59.64,59.6,59.6,3700.0
2013-10-25 14:00:00,59.63,59.64,59.61,59.64,2000.0,59.63,59.64,59.61,59.64,2000.0
2013-10-25 14:05:00,59.63,59.69,59.62,59.67,3000.0,59.63,59.69,59.62,59.67,3000.0
2013-10-25 14:10:00,59.65,59.68,59.65,59.68,2400.0,59.65,59.68,59.65,59.68,2400.0
2013-10-25 14:15:00,59.67,59.69,59.66,59.69,5000.0,59.67,59.69,59.66,59.69,5000.0
2013-10-25 14:20:00,59.69,59.7,59.66,59.67,1800.0,59.69,59.7,59.66,59.67,1800.0
2013-10-25 14:25:00,59.66,59.69,59.66,59.68,7000.0,59.66,59.69,59.66,59.68,7000.0
2013-10-25 14:30:00,59.67,59.67,59.61,59.61,3100.0,59.67,59.67,59.61,59.61,3100.0
2013-10-25 14:35:00,59.62,59.62,59.6,59.61,6800.0,59.62,59.62,59.6,59.61,6800.0
2013-10-25 14:40:00,59.6,59.61,59.59,59.59,4100.0,59.6,59.61,59.59,59.59,4100.0
2013-10-25 14:45:00,59.6,59.63,59.58,59.58,4000.0,59.6,59.63,59.58,59.58,4000.0
2013-10-25 14:50:00,59.58,59.61,59.58,59.61,2800.0,59.58,59.61,59.58,59.61,2800.0
2013-10-25 14:55:00,59.62,59.62,59.57,59.57,4700.0,59.62,59.62,59.57,59.57,4700.0
2013-10-25 15:00:00,59.57,59.57,59.5,59.5,7800.0,59.57,59.57,59.5,59.5,7800.0
2013-10-25 15:05:00,59.5,59.5,59.45,59.46,8700.0,59.5,59.5,59.45,59.46,8700.0
2013-10-25 15:10:00,59.47,59.48,59.47,59.48,3800.0,59.47,59.48,59.47,59.48,3800.0
2013-10-25 15:15:00,59.48,59.54,59.47,59.5,6700.0,59.48,59.54,59.47,59.5,6700.0
2013-10-25 15:20:00,59.5,59.55,59.5,59.55,5200.0,59.5,59.55,59.5,59.55,5200.0
2013-10-25 15:25:00,59.55,59.55,59.52,59.52,3500.0,59.55,59.55,59.52,59.52,3500.0
2013-10-25 15:30:00,59.53,59.63,59.53,59.63,12500.0,59.53,59.63,59.53,59.63,12500.0
2013-10-25 15:35:00,59.63,59.64,59.58,59.61,12900.0,59.63,59.64,59.58,59.61,12900.0
2013-10-25 15:40:00,59.61,59.66,59.6,59.66,10900.0,59.61,59.66,59.6,59.66,10900.0
2013-10-25 15:45:00,59.66,59.72,59.64,59.7,13000.0,59.66,59.72,59.64,59.7,13000.0
2013-10-25 15:50:00,59.7,59.74,59.66,59.67,26100.0,59.7,59.74,59.66,59.67,26100.0
2013-10-25 15:55:00,59.68,59.7,59.64,59.69,49700.0,59.68,59.7,59.64,59.69,49700.0
2013-10-28 09:30:00,59.72,59.78,59.59,59.63,14800.0,59.72,59.78,59.59,59.63,14800.0
2013-10-28 09:35:00,59.54,59.61,59.47,59.47,12100.0,59.54,59.61,59.47,59.47,12100.0
2013-10-28 09:40:00,59.47,59.49,59.39,59.43,7300.0,59.47,59.49,59.39,59.43,7300.0
2013-10-28 09:45:00,59.38,59.52,59.38,59.39,7300.0,59.38,59.52,59.38,59.39,7300.0
2013-10-28 09:50:00,59.41,59.43,59.33,59.33,5900.0,59.41,59.43,59.33,59.33,5900.0
2013-10-28 09:55:00,59.33,59.37,59.28,59.33,9100.0,59.33,59.37,59.28,59.33,9100.0
2013-10-28 10:00:00,59.3,59.38,59.29,59.35,10600.0,59.3,59.38,59.29,59.35,10600.0
2013-10-28 10:05:00,59.34,59.35,59.29,59.29,9300.0,59.34,59.35,59.29,59.29,9300.0
2013-10-28 10:10:00,59.29,59.4,59.29,59.39,7600.0,59.29,59.4,59.29,59.39,7600.0
2013-10-28 10:15:00,59.4,59.43,59.4,59.4,3100.0,59.4,59.43,59.4,59.4,3100.0
2013-10-28 10:20:00,59.4,59.4,59.25,59.29,21900.0,59.4,59.4,59.25,59.29,21900.0
2013-10-28 10:25:00,59.29,59.3,59.25,59.3,10800.0,59.29,59.3,59.25,59.3,10800.0
2013-10-28 10:30:00,59.3,59.32,59.24,59.26,7900.0,59.3,59.32,59.24,59.26,7900.0
2013-10-28 10:35:00,59.27,59.31,59.24,59.29,3800.0,59.27,59.31,59.24,59.29,3800.0
2013-10-28 10:40:00,59.3,59.3,59.17,59.17,9400.0,59.3,59.3,59.17,59.17,9400.0
2013-10-28 10:45:00,59.18,59.21,59.08,59.13,15500.0,59.18,59.21,59.08,59.13,15500.0
2013-10-28 10:50:00,59.13,59.13,59.08,59.08,5200.0,59.13,59.13,59.08,59.08,5200.0
2013-10-28 10:55:00,59.09,59.11,59.02,59.03,9000.0,59.09,59.11,59.02,59.03,9000.0
2013-10-28 11:00:00,59.05,59.05,59.02,59.04,8700.0,59.05,59.05,59.02,59.04,8700.0
2013-10-28 11:05:00,59.05,59.15,59.05,59.15,6800.0,59.05,59.15,59.05,59.15,6800.0
2013-10-28 11:10:00,59.15,59.23,59.13,59.19,25300.0,59.15,59.23,59.13,59.19,25300.0
2013-10-28 11:15:00,59.2,59.3,59.2,59.29,8600.0,59.2,59.3,59.2,59.29,8600.0
2013-10-28 11:20:00,59.29,59.3,59.25,59.29,5300.0,59.29,59.3,59.25,59.29,5300.0
2013-10-28 11:25:00,59.31,59.4,59.3,59.4,4900.0,59.31,59.4,59.3,59.4,4900.0
2013-10-28 11:30:00,59.42,59.42,59.38,59.4,7900.0,59.42,59.42,59.38,59.4,7900.0
2013-10-28 11:35:00,59.41,59.44,59.4,59.43,3500.0,59.41,59.44,59.4,59.43,3500.0
2013-10-28 11:40:00,59.44,59.44,59.38,59.41,9300.0,59.44,59.44,59.38,59.41,9300.0
2013-10-28 11:45:00,59.42,59.47,59.42,59.46,4100.0,59.42,59.47,59.42,59.46,4100.0
2013-10-28 11:50:00,59.46,59.5,59.42,59.46,7400.0,59.46,59.5,59.42,59.46,7400.0
2013-10-28 11:55:00,59.47,59.55,59.47,59.55,5200.0,59.47,59.55,59.47,59.55,5200.0
2013-10-28 12:00:00,59.55,59.55,59.52,59.52,4900.0,59.55,59.55,59.52,59.52,4900.0
2013-10-28 12:05:00,59.53,59.53,59.5,59.51,6200.0,59.53,59.53,59.5,59.51,6200.0
2013-10-28 12:10:00,59.52,59.57,59.52,59.55,5400.0,59.52,59.57,59.52,59.55,5400.0
2013-10-28 12:15:00,59.55,59.56,59.47,59.48,35800.0,59.55,59.56,59.47,59.48,35800.0
2013-10-28 12:20:00,59.49,59.49,59.44,59.44,6900.0,59.49,59.49,59.44,59.44,6900.0
2013-10-28 12:25:00,59.46,59.47,59.37,59.38,42100.0,59.46,59.47,59.37,59.38,42100.0
2013-10-28 12:30:00,59.39,59.4,59.37,59.37,4300.0,59.39,59.4,59.37,59.37,4300.0
2013-10-28 12:35:00,59.38,59.43,59.38,59.41,4700.0,59.38,59.43,59.38,59.41,4700.0
2013-10-28 12:40:00,59.43,59.44,59.41,59.42,5200.0,59.43,59.44,59.41,59.42,5200.0
2013-10-28 12:45:00,59.44,59.5,59.44,59.44,7800.0,59.44,59.5,59.44,59.44,7800.0
2013-10-28 12:50:00,59.45,59.5,59.45,59.5,6000.0,59.45,59.5,59.45,59.5,6000.0
2013-10-28 12:55:00,59.5,59.5,59.46,59.46,7200.0,59.5,59.5,59.46,59.46,7200.0
2013-10-28 13:00:00,59.46,59.5,59.45,59.49,5100.0,59.46,59.5,59.45,59.49,5100.0
2013-10-28 13:05:00,59.49,59.49,59.46,59.48,4200.0,59.49,59.49,59.46,59.48,4200.0
2013-10-28 13:10:00,59.48,59.5,59.44,59.44,6600.0,59.48,59.5,59.44,59.44,6600.0
2013-10-28 13:15:00,59.43,59.43,59.37,59.37,7300.0,59.43,59.43,59.37,59.37,7300.0
2013-10-28 13:20:00,59.37,59.38,59.34,59.35,4800.0,59.37,59.38,59.34,59.35,4800.0
2013-10-28 13:25:00,59.35,59.35,59.29,59.31,5100.0,59.35,59.35,59.29,59.31,5100.0
2013-10-28 13:30:00,59.32,59.36,59.31,59.35,3900.0,59.32,59.36,59.31,59.35,3900.0
2013-10-28 13:35:00,59.36,59.44,59.36,59.44,5100.0,59.36,59.44,59.36,59.44,5100.0
2013-10-28 13:40:00,59.44,59.45,59.37,59.37,6200.0,59.44,59.45,59.37,59.37,6200.0
2013-10-28 13:45:00,59.37,59.37,59.35,59.37,7200.0,59.37,59.37,59.35,59.37,7200.0
2013-10-28 13:50:00,59.37,59.37,59.32,59.32,4700.0,59.37,59.37,59.32,59.32,4700.0
2013-10-28 13:55:00,59.32,59.33,59.3,59.31,7300.0,59.32,59.33,59.3,59.31,7300.0
2013-10-28 14:00:00,59.32,59.37,59.31,59.37,3600.0,59.32,59.37,59.31,59.37,3600.0
2013-10-28 14:05:00,59.38,59.38,59.31,59.31,8900.0,59.38,59.38,59.31,59.31,8900.0
2013-10-28 14:10:00,59.31,59.32,59.27,59.29,9500.0,59.31,59.32,59.27,59.29,9500.0
2013-10-28 14:15:00,59.29,59.33,59.29,59.3,6200.0,59.29,59.33,59.29,59.3,6200.0
2013-10-28 14:20:00,59.3,59.31,59.28,59.31,6100.0,59.3,59.31,59.28,59.31,6100.0
2013-10-28 14:25:00,59.32,59.33,59.3,59.31,6000.0,59.32,59.33,59.3,59.31,6000.0
2013-10-28 14:30:00,59.31,59.33,59.28,59.28,7700.0,59.31,59.33,59.28,59.28,7700.0
2013-10-28 14:35:00,59.28,59.29,59.23,59.25,11900.0,59.28,59.29,59.23,59.25,11900.0
2013-10-28 14:40:00,59.25,59.25,59.21,59.21,4200.0,59.25,59.25,59.21,59.21,4200.0
2013-10-28 14:45:00,59.23,59.23,59.2,59.21,5800.0,59.23,59.23,59.2,59.21,5800.0
2013-10-28 14:50:00,59.22,59.22,59.17,59.18,4700.0,59.22,59.22,59.17,59.18,4700.0
2013-10-28 14:55:00,59.18,59.2,59.16,59.17,7700.0,59.18,59.2,59.16,59.17,7700.0
2013-10-28 15:00:00,59.16,59.16,59.01,59.03,22900.0,59.16,59.16,59.01,59.03,22900.0
2013-10-28 15:05:00,59.03,59.05,59.01,59.02,17000.0,59.03,59.05,59.01,59.02,17000.0
2013-10-28 15:10:00,59.03,59.04,59.01,59.02,10000.0,59.03,59.04,59.01,59.02,10000.0
2013-10-28 15:15:00,59.02,59.03,58.99,59.03,13600.0,59.02,59.03,58.99,59.03,13600.0
2013-10-28 15:20:00,59.04,59.06,59.0,59.05,9400.0,59.04,59.06,59.0,59.05,9400.0
2013-10-28 15:25:00,59.04,59.04,58.99,59.03,9900.0,59.04,59.04,58.99,59.03,9900.0
2013-10-28 15:30:00,59.02,59.07,59.02,59.07,7800.0,59.02,59.07,59.02,59.07,7800.0
2013-10-28 15:35:00,59.07,59.1,59.05,59.07,23700.0,59.07,59.1,59.05,59.07,23700.0
2013-10-28 15:40:00,59.08,59.13,59.03,59.13,32200.0,59.08,59.13,59.03,59.13,32200.0
2013-10-28 15:45:00,59.12,59.12,59.02,59.1,33700.0,59.12,59.12,59.02,59.1,33700.0
2013-10-28 15:50:00,59.1,59.17,59.09,59.14,57200.0,59.1,59.17,59.09,59.14,57200.0
2013-10-28 15:55:00,59.14,59.24,59.13,59.23,83600.0,59.14,59.24,59.13,59.23,83600.0
2013-10-29 09:30:00,59.47,59.53,59.24,59.49,28300.0,59.47,59.53,59.24,59.49,28300.0
2013-10-29 09:35:00,59.49,59.59,59.43,59.44,10200.0,59.49,59.59,59.43,59.44,10200.0
2013-10-29 09:40:00,59.44,59.5,59.29,59.5,32500.0,59.44,59.5,59.29,59.5,32500.0
2013-10-29 09:45:00,59.5,59.54,59.44,59.51,14700.0,59.5,59.54,59.44,59.51,14700.0
2013-10-29 09:50:00,59.5,59.56,59.42,59.51,13100.0,59.5,59.56,59.42,59.51,13100.0
2013-10-29 09:55:00,59.51,59.58,59.47,59.47,9700.0,59.51,59.58,59.47,59.47,9700.0
2013-10-29 10:00:00,59.47,59.51,59.35,59.35,14700.0,59.47,59.51,59.35,59.35,14700.0
2013-10-29 10:05:00,59.35,59.38,59.27,59.34,10300.0,59.35,59.38,59.27,59.34,10300.0
2013-10-29 10:10:00,59.32,59.34,59.24,59.33,10600.0,59.32,59.34,59.24,59.33,10600.0
2013-10-29 10:15:00,59.32,59.45,59.32,59.45,9800.0,59.32,59.45,59.32,59.45,9800.0
2013-10-29 10:20:00,59.44,59.44,59.34,59.34,7900.0,59.44,59.44,59.34,59.34,7900.0
2013-10-29 10:25:00,59.37,59.38,59.31,59.32,9500.0,59.37,59.38,59.31,59.32,9500.0
2013-10-29 10:30:00,59.34,59.43,59.22,59.22,32100.0,59.34,59.43,59.22,59.22,32100.0
2013-10-29 10:35:00,59.22,59.27,59.21,59.23,4300.0,59.22,59.27,59.21,59.23,4300.0
2013-10-29 10:40:00,59.22,59.26,59.16,59.26,2500.0,59.22,59.26,59.16,59.26,2500.0
2013-10-29 10:45:00,59.31,59.34,59.26,59.28,7200.0,59.31,59.34,59.26,59.28,7200.0
2013-10-29 10:50:00,59.26,59.28,59.23,59.27,5400.0,59.26,59.28,59.23,59.27,5400.0
2013-10-29 10:55:00,59.28,59.31,59.25,59.28,8000.0,59.28,59.31,59.25,59.28,8000.0
2013-10-29 11:00:00,59.26,59.33,59.23,59.33,4900.0,59.26,59.33,59.23,59.33,4900.0
2013-10-29 11:05:00,59.35,59.37,59.3,59.34,52200.0,59.35,59.37,59.3,59.34,52200.0
2013-10-29 11:10:00,59.32,59.33,59.26,59.27,11900.0,59.32,59.33,59.26,59.27,11900.0
2013-10-29 11:15:00,59.27,59.28,59.2,59.2,8800.0,59.27,59.28,59.2,59.2,8800.0
2013-10-29 11:20:00,59.19,59.21,59.19,59.2,4600.0,59.19,59.21,59.19,59.2,4600.0
2013-10-29 11:25:00,59.2,59.2,59.1,59.12,12300.0,59.2,59.2,59.1,59.12,12300.0
2013-10-29 11:30:00,59.11,59.12,59.04,59.08,26100.0,59.11,59.12,59.04,59.08,26100.0
2013-10-29 11:35:00,59.07,59.07,58.95,59.0,15300.0,59.07,59.07,58.95,59.0,15300.0
2013-10-29 11:40:00,59.0,59.0,58.98,58.99,9200.0,59.0,59.0,58.98,58.99,9200.0
2013-10-29 11:45:00,59.0,59.02,58.97,59.02,11400.0,59.0,59.02,58.97,59.02,11400.0
2013-10-29 11:50:00,59.01,59.02,58.99,59.0,13700.0,59.01,59.02,58.99,59.0,13700.0
2013-10-29 11:55:00,59.0,59.06,58.99,59.05,8700.0,59.0,59.06,58.99,59.05,8700.0
2013-10-29 12:00:00,59.05,59.06,58.98,58.99,17500.0,59.05,59.06,58.98,58.99,17500.0
2013-10-29 12:05:00,59.0,59.03,58.98,58.99,7800.0,59.0,59.03,58.98,58.99,7800.0
2013-10-29 12:10:00,59.0,59.03,58.99,59.03,4000.0,59.0,59.03,58.99,59.03,4000.0
2013-10-29 12:15:00,59.03,59.06,59.02,59.04,7300.0,59.03,59.06,59.02,59.04,7300.0
2013-10-29 12:20:00,59.03,59.05,59.0,59.01,8000.0,59.03,59.05,59.0,59.01,8000.0
2013-10-29 12:25:00,59.01,59.05,59.01,59.02,15800.0,59.01,59.05,59.01,59.02,15800.0
2013-10-29 12:30:00,59.02,59.04,59.02,59.03,6700.0,59.02,59.04,59.02,59.03,6700.0
2013-10-29 12:35:00,59.04,59.07,59.03,59.07,6600.0,59.04,59.07,59.03,59.07,6600.0
2013-10-29 12:40:00,59.07,59.1,59.06,59.1,15500.0,59.07,59.1,59.06,59.1,15500.0
2013-10-29 12:45:00,59.1,59.2,59.1,59.2,4800.0,59.1,59.2,59.1,59.2,4800.0
2013-10-29 12:50:00,59.2,59.21,59.19,59.19,6800.0,59.2,59.21,59.19,59.19,6800.0
2013-10-29 12:55:00,59.19,59.19,59.06,59.07,21300.0,59.19,59.19,59.06,59.07,21300.0
2013-10-29 13:00:00,59.08,59.1,59.08,59.1,6000.0,59.08,59.1,59.08,59.1,6000.0
2013-10-29 13:05:00,59.1,59.15,59.07,59.07,16500.0,59.1,59.15,59.07,59.07,16500.0
2013-10-29 13:10:00,59.07,59.08,59.04,59.05,5200.0,59.07,59.08,59.04,59.05,5200.0
2013-10-29 13:15:00,59.05,59.09,59.03,59.07,7200.0,59.05,59.09,59.03,59.07,7200.0
2013-10-29 13:20:00,59.07,59.08,59.06,59.07,3800.0,59.07,59.08,59.06,59.07,3800.0
2013-10-29 13:25:00,59.08,59.08,58.91,58.92,36200.0,59.08,59.08,58.91,58.92,36200.0
2013-10-29 13:30:00,58.93,58.99,58.9,58.92,17800.0,58.93,58.99,58.9,58.92,17800.0
2013-10-29 13:35:00,58.93,58.95,58.92,58.92,10600.0,58.93,58.95,58.92,58.92,10600.0
2013-10-29 13:40:00,58.94,58.95,58.9,58.91,11900.0,58.94,58.95,58.9,58.91,11900.0
2013-10-29 13:45:00,58.91,59.0,58.9,58.99,19700.0,58.91,59.0,58.9,58.99,19700.0
2013-10-29 13:50:00,59.01,59.01,58.98,58.99,6500.0,59.01,59.01,58.98,58.99,6500.0
2013-10-29 13:55:00,58.99,59.02,58.98,59.01,10700.0,58.99,59.02,58.98,59.01,10700.0
2013-10-29 14:00:00,59.01,59.12,59.0,59.12,13900.0,59.01,59.12,59.0,59.12,13900.0
2013-10-29 14:05:00,59.12,59.12,59.05,59.09,19100.0,59.12,59.12,59.05,59.09,19100.0
2013-10-29 14:10:00,59.1,59.13,59.09,59.13,7200.0,59.1,59.13,59.09,59.13,7200.0
2013-10-29 14:15:00,59.12,59.14,59.05,59.09,24100.0,59.12,59.14,59.05,59.09,24100.0
2013-10-29 14:20:00,59.1,59.11,59.07,59.08,10100.0,59.1,59.11,59.07,59.08,10100.0
2013-10-29 14:25:00,59.08,59.13,59.08,59.12,9300.0,59.08,59.13,59.08,59.12,9300.0
2013-10-29 14:30:00,59.12,59.15,59.11,59.14,5700.0,59.12,59.15,59.11,59.14,5700.0
2013-10-29 14:35:00,59.15,59.17,59.13,59.14,8500.0,59.15,59.17,59.13,59.14,8500.0
2013-10-29 14:40:00,59.14,59.19,59.14,59.19,3900.0,59.14,59.19,59.14,59.19,3900.0
2013-10-29 14:45:00,59.19,59.19,59.12,59.12,11000.0,59.19,59.19,59.12,59.12,11000.0
2013-10-29 14:50:00,59.13,59.17,59.13,59.16,5300.0,59.13,59.17,59.13,59.16,5300.0
2013-10-29 14:55:00,59.17,59.17,59.12,59.16,14400.0,59.17,59.17,59.12,59.16,14400.0
2013-10-29 15:00:00,59.16,59.22,59.16,59.18,11000.0,59.16,59.22,59.16,59.18,11000.0
2013-10-29 15:05:00,59.18,59.21,59.14,59.14,14500.0,59.18,59.21,59.14,59.14,14500.0
2013-10-29 15:10:00,59.15,59.21,59.15,59.19,13600.0,59.15,59.21,59.15,59.19,13600.0
2013-10-29 15:15:00,59.19,59.22,59.19,59.22,10000.0,59.19,59.22,59.19,59.22,10000.0
2013-10-29 15:20:00,59.22,59.22,59.09,59.11,26300.0,59.22,59.22,59.09,59.11,26300.0
2013-10-29 15:25:00,59.12,59.13,59.09,59.13,11200.0,59.12,59.13,59.09,59.13,11200.0
2013-10-29 15:30:00,59.13,59.15,59.09,59.12,18600.0,59.13,59.15,59.09,59.12,18600.0
2013-10-29 15:35:00,59.12,59.16,59.1,59.16,18000.0,59.12,59.16,59.1,59.16,18000.0
2013-10-29 15:40:00,59.17,59.21,59.12,59.12,26000.0,59.17,59.21,59.12,59.12,26000.0
2013-10-29 15:45:00,59.13,59.13,59.09,59.1,28500.0,59.13,59.13,59.09,59.1,28500.0
2013-10-29 15:50:00,59.1,59.17,59.1,59.15,26900.0,59.1,59.17,59.1,59.15,26900.0
2013-10-29 15:55:00,59.15,59.16,59.13,59.15,79700.0,59.15,59.16,59.13,59.15,79700.0
2013-10-30 09:30:00,59.2,59.44,59.2,59.37,32000.0,59.2,59.44,59.2,59.37,32000.0
2013-10-30 09:35:00,59.37,59.37,59.17,59.17,16300.0,59.37,59.37,59.17,59.17,16300.0
2013-10-30 09:40:00,59.17,59.24,58.98,59.0,19600.0,59.17,59.24,58.98,59.0,19600.0
2013-10-30 09:45:00,58.99,59.0,58.94,58.98,20500.0,58.99,59.0,58.94,58.98,20500.0
2013-10-30 09:50:00,58.96,59.02,58.93,58.97,21800.0,58.96,59.02,58.93,58.97,21800.0
2013-10-30 09:55:00,58.94,59.0,58.92,58.94,15500.0,58.94,59.0,58.92,58.94,15500.0
2013-10-30 10:00:00,58.95,58.97,58.89,58.93,16300.0,58.95,58.97,58.89,58.93,16300.0
2013-10-30 10:05:00,58.93,59.03,58.91,58.98,25200.0,58.93,59.03,58.91,58.98,25200.0
2013-10-30 10:10:00,58.97,58.98,58.84,58.95,39200.0,58.97,58.98,58.84,58.95,39200.0
2013-10-30 10:15:00,58.95,58.97,58.92,58.97,14700.0,58.95,58.97,58.92,58.97,14700.0
2013-10-30 10:20:00,58.97,59.02,58.88,58.89,19700.0,58.97,59.02,58.88,58.89,19700.0
2013-10-30 10:25:00,58.89,58.91,58.83,58.83,12900.0,58.89,58.91,58.83,58.83,12900.0
2013-10-30 10:30:00,58.85,58.86,58.83,58.85,11500.0,58.85,58.86,58.83,58.85,11500.0
2013-10-30 10:35:00,58.85,58.86,58.66,58.66,26700.0,58.85,58.86,58.66,58.66,26700.0
2013-10-30 10:40:00,58.66,58.78,58.62,58.66,52200.0,58.66,58.78,58.62,58.66,52200.0
2013-10-30 10:45:00,58.67,58.67,58.53,58.54,35700.0,58.67,58.67,58.53,58.54,35700.0
2013-10-30 10:50:00,58.54,58.61,58.51,58.6,27100.0,58.54,58.61,58.51,58.6,27100.0
2013-10-30 10:55:00,58.61,58.61,58.56,58.61,23000.0,58.61,58.61,58.56,58.61,23000.0
2013-10-30 11:00:00,58.61,58.69,58.57,58.66,16900.0,58.61,58.69,58.57,58.66,16900.0
2013-10-30 11:05:00,58.66,58.71,58.64,58.64,8800.0,58.66,58.71,58.64,58.64,8800.0
2013-10-30 11:10:00,58.65,58.69,58.62,58.64,53900.0,58.65,58.69,58.62,58.64,53900.0
2013-10-30 11:15:00,58.64,58.69,58.6,58.62,33900.0,58.64,58.69,58.6,58.62,33900.0
2013-10-30 11:20:00,58.6,58.63,58.57,58.59,12100.0,58.6,58.63,58.57,58.59,12100.0
2013-10-30 11:25:00,58.6,58.63,58.57,58.57,14400.0,58.6,58.63,58.57,58.57,14400.0
2013-10-30 11:30:00,58.59,58.64,58.57,58.61,10400.0,58.59,58.64,58.57,58.61,10400.0
2013-10-30 11:35:00,58.6,58.62,58.57,58.6,13600.0,58.6,58.62,58.57,58.6,13600.0
2013-10-30 11:40:00,58.6,58.62,58.53,58.53,29300.0,58.6,58.62,58.53,58.53,29300.0
2013-10-30 11:45:00,58.51,58.55,58.5,58.53,8100.0,58.51,58.55,58.5,58.53,8100.0
2013-10-30 11:50:00,58.53,58.58,58.44,58.58,9400.0,58.53,58.58,58.44,58.58,9400.0
2013-10-30 11:55:00,58.59,58.67,58.59,58.67,8000.0,58.59,58.67,58.59,58.67,8000.0
2013-10-30 12:00:00,58.67,58.71,58.67,58.7,5800.0,58.67,58.71,58.67,58.7,5800.0
2013-10-30 12:05:00,58.7,58.74,58.66,58.68,9200.0,58.7,58.74,58.66,58.68,9200.0
2013-10-30 12:10:00,58.67,58.68,58.63,58.67,18500.0,58.67,58.68,58.63,58.67,18500.0
2013-10-30 12:15:00,58.68,58.72,58.67,58.69,7900.0,58.68,58.72,58.67,58.69,7900.0
2013-10-30 12:20:00,58.71,58.79,58.71,58.79,5300.0,58.71,58.79,58.71,58.79,5300.0
2013-10-30 12:25:00,58.79,58.8,58.76,58.79,10500.0,58.79,58.8,58.76,58.79,10500.0
2013-10-30 12:30:00,58.8,58.84,58.8,58.82,8900.0,58.8,58.84,58.8,58.82,8900.0
2013-10-30 12:35:00,58.82,58.82,58.75,58.75,11900.0,58.82,58.82,58.75,58.75,11900.0
2013-10-30 12:40:00,58.76,58.76,58.72,58.73,8700.0,58.76,58.76,58.72,58.73,8700.0
2013-10-30 12:45:00,58.73,58.74,58.71,58.71,12800.0,58.73,58.74,58.71,58.71,12800.0
2013-10-30 12:50:00,58.72,58.72,58.67,58.69,11100.0,58.72,58.72,58.67,58.69,11100.0
2013-10-30 12:55:00,58.69,58.71,58.69,58.71,4800.0,58.69,58.71,58.69,58.71,4800.0
2013-10-30 13:00:00,58.71,58.71,58.7,58.71,5600.0,58.71,58.71,58.7,58.71,5600.0
2013-10-30 13:05:00,58.7,58.71,58.63,58.64,15400.0,58.7,58.71,58.63,58.64,15400.0
2013-10-30 13:10:00,58.63,58.64,58.59,58.6,15700.0,58.63,58.64,58.59,58.6,15700.0
2013-10-30 13:15:00,58.59,58.61,58.55,58.55,13500.0,58.59,58.61,58.55,58.55,13500.0
2013-10-30 13:20:00,58.55,58.55,58.4,58.42,18100.0,58.55,58.55,58.4,58.42,18100.0
2013-10-30 13:25:00,58.42,58.47,58.4,58.47,6800.0,58.42,58.47,58.4,58.47,6800.0
2013-10-30 13:30:00,58.47,58.49,58.45,58.48,11100.0,58.47,58.49,58.45,58.48,11100.0
2013-10-30 13:35:00,58.48,58.49,58.48,58.48,6700.0,58.48,58.49,58.48,58.48,6700.0
2013-10-30 13:40:00,58.48,58.48,58.41,58.41,12500.0,58.48,58.48,58.41,58.41,12500.0
2013-10-30 13:45:00,58.42,58.45,58.41,58.45,7100.0,58.42,58.45,58.41,58.45,7100.0
2013-10-30 13:50:00,58.44,58.5,58.44,58.47,14300.0,58.44,58.5,58.44,58.47,14300.0
2013-10-30 13:55:00,58.47,58.47,58.44,58.46,7800.0,58.47,58.47,58.44,58.46,7800.0
2013-10-30 14:00:00,58.48,58.63,58.47,58.61,26800.0,58.48,58.63,58.47,58.61,26800.0
2013-10-30 14:05:00,58.61,58.7,58.44,58.47,24900.0,58.61,58.7,58.44,58.47,24900.0
2013-10-30 14:10:00,58.5,58.55,58.49,58.52,14700.0,58.5,58.55,58.49,58.52,14700.0
2013-10-30 14:15:00,58.52,58.53,58.24,58.24,27500.0,58.52,58.53,58.24,58.24,27500.0
2013-10-30 14:20:00,58.24,58.35,58.24,58.3,26400.0,58.24,58.35,58.24,58.3,26400.0
2013-10-30 14:25:00,58.3,58.34,58.17,58.32,15100.0,58.3,58.34,58.17,58.32,15100.0
2013-10-30 14:30:00,58.3,58.42,58.29,58.39,19900.0,58.3,58.42,58.29,58.39,19900.0
2013-10-30 14:35:00,58.39,58.4,58.26,58.27,21400.0,58.39,58.4,58.26,58.27,21400.0
2013-10-30 14:40:00,58.25,58.38,58.25,58.25,16700.0,58.25,58.38,58.25,58.25,16700.0
2013-10-30 14:45:00,58.25,58.36,58.25,58.33,22100.0,58.25,58.36,58.25,58.33,22100.0
2013-10-30 14:50:00,58.33,58.36,58.26,58.33,11500.0,58.33,58.36,58.26,58.33,11500.0
2013-10-30 14:55:00,58.35,58.48,58.34,58.48,17500.0,58.35,58.48,58.34,58.48,17500.0
2013-10-30 15:00:00,58.48,58.55,58.48,58.55,18300.0,58.48,58.55,58.48,58.55,18300.0
2013-10-30 15:05:00,58.55,58.56,58.44,58.45,23300.0,58.55,58.56,58.44,58.45,23300.0
2013-10-30 15:10:00,58.45,58.49,58.44,58.44,12200.0,58.45,58.49,58.44,58.44,12200.0
2013-10-30 15:15:00,58.44,58.52,58.43,58.52,13100.0,58.44,58.52,58.43,58.52,13100.0
2013-10-30 15:20:00,58.53,58.53,58.47,58.48,16800.0,58.53,58.53,58.47,58.48,16800.0
2013-10-30 15:25:00,58.49,58.53,58.47,58.52,17900.0,58.49,58.53,58.47,58.52,17900.0
2013-10-30 15:30:00,58.52,58.6,58.49,58.57,23900.0,58.52,58.6,58.49,58.57,23900.0
2013-10-30 15:35:00,58.57,58.68,58.55,58.68,20800.0,58.57,58.68,58.55,58.68,20800.0
2013-10-30 15:40:00,58.68,58.7,58.57,58.59,16000.0,58.68,58.7,58.57,58.59,16000.0
2013-10-30 15:45:00,58.6,58.61,58.49,58.53,24300.0,58.6,58.61,58.49,58.53,24300.0
2013-10-30 15:50:00,58.55,58.6,58.54,58.59,34400.0,58.55,58.6,58.54,58.59,34400.0
2013-10-30 15:55:00,58.59,58.67,58.53,58.56,95500.0,58.59,58.67,58.53,58.56,95500.0
2013-10-31 09:30:00,58.72,58.82,58.4,58.4,24800.0,58.72,58.82,58.4,58.4,24800.0
2013-10-31 09:35:00,58.4,58.56,58.39,58.51,7400.0,58.4,58.56,58.39,58.51,7400.0
2013-10-31 09:40:00,58.56,58.7,58.54,58.67,8400.0,58.56,58.7,58.54,58.67,8400.0
2013-10-31 09:45:00,58.62,58.71,58.51,58.52,34900.0,58.62,58.71,58.51,58.52,34900.0
2013-10-31 09:50:00,58.52,58.58,58.45,58.45,14000.0,58.52,58.58,58.45,58.45,14000.0
2013-10-31 09:55:00,58.45,58.59,58.35,58.55,17300.0,58.45,58.59,58.35,58.55,17300.0
2013-10-31 10:00:00,58.53,58.65,58.45,58.52,43300.0,58.53,58.65,58.45,58.52,43300.0
2013-10-31 10:05:00,58.52,58.54,58.48,58.5,13800.0,58.52,58.54,58.48,58.5,13800.0
2013-10-31 10:10:00,58.49,58.54,58.47,58.51,19500.0,58.49,58.54,58.47,58.51,19500.0
2013-10-31 10:15:00,58.51,58.54,58.47,58.54,15000.0,58.51,58.54,58.47,58.54,15000.0
2013-10-31 10:20:00,58.53,58.56,58.47,58.52,12200.0,58.53,58.56,58.47,58.52,12200.0
2013-10-31 10:25:00,58.53,58.55,58.49,58.52,14300.0,58.53,58.55,58.49,58.52,14300.0
2013-10-31 10:30:00,58.51,58.54,58.42,58.43,22300.0,58.51,58.54,58.42,58.43,22300.0
2013-10-31 10:35:00,58.44,58.44,58.3,58.3,18500.0,58.44,58.44,58.3,58.3,18500.0
2013-10-31 10:40:00,58.34,58.37,58.26,58.3,23700.0,58.34,58.37,58.26,58.3,23700.0
2013-10-31 10:45:00,58.3,58.35,58.3,58.33,18400.0,58.3,58.35,58.3,58.33,18400.0
2013-10-31 10:50:00,58.32,58.34,58.28,58.33,17600.0,58.32,58.34,58.28,58.33,17600.0
2013-10-31 10:55:00,58.32,58.47,58.32,58.45,10800.0,58.32,58.47,58.32,58.45,10800.0
2013-10-31 11:00:00,58.45,58.46,58.42,58.46,8500.0,58.45,58.46,58.42,58.46,8500.0
2013-10-31 11:05:00,58.46,58.46,58.4,58.43,11500.0,58.46,58.46,58.4,58.43,11500.0
2013-10-31 11:10:00,58.44,58.46,58.43,58.44,9500.0,58.44,58.46,58.43,58.44,9500.0
2013-10-31 11:15:00,58.45,58.47,58.41,58.41,13000.0,58.45,58.47,58.41,58.41,13000.0
2013-10-31 11:20:00,58.41,58.41,58.35,58.37,14400.0,58.41,58.41,58.35,58.37,14400.0
2013-10-31 11:25:00,58.37,58.4,58.35,58.4,6600.0,58.37,58.4,58.35,58.4,6600.0
2013-10-31 11:30:00,58.4,58.42,58.39,58.39,14900.0,58.4,58.42,58.39,58.39,14900.0
2013-10-31 11:35:00,58.39,58.41,58.32,58.4,19700.0,58.39,58.41,58.32,58.4,19700.0
2013-10-31 11:40:00,58.4,58.41,58.38,58.38,8100.0,58.4,58.41,58.38,58.38,8100.0
2013-10-31 11:45:00,58.38,58.41,58.38,58.4,7600.0,58.38,58.41,58.38,58.4,7600.0
2013-10-31 11:50:00,58.4,58.41,58.33,58.36,35300.0,58.4,58.41,58.33,58.36,35300.0
2013-10-31 11:55:00,58.37,58.4,58.33,58.37,22300.0,58.37,58.4,58.33,58.37,22300.0
2013-10-31 12:00:00,58.39,58.41,58.35,58.4,9400.0,58.39,58.41,58.35,58.4,9400.0
2013-10-31 12:05:00,58.41,58.41,58.37,58.4,5600.0,58.41,58.41,58.37,58.4,5600.0
2013-10-31 12:10:00,58.39,58.41,58.34,58.37,18600.0,58.39,58.41,58.34,58.37,18600.0
2013-10-31 12:15:00,58.37,58.41,58.35,58.35,15900.0,58.37,58.41,58.35,58.35,15900.0
2013-10-31 12:20:00,58.35,58.36,58.3,58.36,12800.0,58.35,58.36,58.3,58.36,12800.0
2013-10-31 12:25:00,58.37,58.41,58.37,58.39,8800.0,58.37,58.41,58.37,58.39,8800.0
2013-10-31 12:30:00,58.38,58.46,58.36,58.44,8200.0,58.38,58.46,58.36,58.44,8200.0
2013-10-31 12:35:00,58.45,58.46,58.41,58.45,4800.0,58.45,58.46,58.41,58.45,4800.0
2013-10-31 12:40:00,58.46,58.5,58.45,58.5,5800.0,58.46,58.5,58.45,58.5,5800.0
2013-10-31 12:45:00,58.51,58.52,58.49,58.51,8600.0,58.51,58.52,58.49,58.51,8600.0
2013-10-31 12:50:00,58.5,58.52,58.47,58.51,5900.0,58.5,58.52,58.47,58.51,5900.0
2013-10-31 12:55:00,58.52,58.55,58.5,58.54,4900.0,58.52,58.55,58.5,58.54,4900.0
2013-10-31 13:00:00,58.54,58.57,58.53,58.54,7300.0,58.54,58.57,58.53,58.54,7300.0
2013-10-31 13:05:00,58.55,58.61,58.55,58.6,6200.0,58.55,58.61,58.55,58.6,6200.0
2013-10-31 13:10:00,58.61,58.61,58.55,58.55,17300.0,58.61,58.61,58.55,58.55,17300.0
2013-10-31 13:15:00,58.56,58.57,58.52,58.53,9600.0,58.56,58.57,58.52,58.53,9600.0
2013-10-31 13:20:00,58.54,58.54,58.48,58.5,6800.0,58.54,58.54,58.48,58.5,6800.0
2013-10-31 13:25:00,58.5,58.53,58.5,58.53,10300.0,58.5,58.53,58.5,58.53,10300.0
2013-10-31 13:30:00,58.53,58.6,58.53,58.6,4500.0,58.53,58.6,58.53,58.6,4500.0
2013-10-31 13:35:00,58.6,58.66,58.6,58.66,5500.0,58.6,58.66,58.6,58.66,5500.0
2013-10-31 13:40:00,58.66,58.71,58.65,58.71,5600.0,58.66,58.71,58.65,58.71,5600.0
2013-10-31 13:45:00,58.71,58.74,58.69,58.69,12300.0,58.71,58.74,58.69,58.69,12300.0
2013-10-31 13:50:00,58.68,58.69,58.63,58.63,6300.0,58.68,58.69,58.63,58.63,6300.0
2013-10-31 13:55:00,58.64,58.69,58.62,58.68,7700.0,58.64,58.69,58.62,58.68,7700.0
2013-10-31 14:00:00,58.68,58.7,58.67,58.7,3500.0,58.68,58.7,58.67,58.7,3500.0
2013-10-31 14:05:00,58.7,58.71,58.68,58.71,11100.0,58.7,58.71,58.68,58.71,11100.0
2013-10-31 14:10:00,58.71,58.71,58.68,58.68,9900.0,58.71,58.71,58.68,58.68,9900.0
2013-10-31 14:15:00,58.69,58.75,58.69,58.71,15300.0,58.69,58.75,58.69,58.71,15300.0
2013-10-31 14:20:00,58.7,58.72,58.69,58.7,12500.0,58.7,58.72,58.69,58.7,12500.0
2013-10-31 14:25:00,58.7,58.73,58.7,58.71,9400.0,58.7,58.73,58.7,58.71,9400.0
2013-10-31 14:30:00,58.71,58.71,58.67,58.68,11200.0,58.71,58.71,58.67,58.68,11200.0
2013-10-31 14:35:00,58.67,58.72,58.67,58.72,8000.0,58.67,58.72,58.67,58.72,8000.0
2013-10-31 14:40:00,58.72,58.74,58.71,58.73,5600.0,58.72,58.74,58.71,58.73,5600.0
2013-10-31 14:45:00,58.73,58.75,58.72,58.75,6000.0,58.73,58.75,58.72,58.75,6000.0
2013-10-31 14:50:00,58.75,58.76,58.68,58.68,11400.0,58.75,58.76,58.68,58.68,11400.0
2013-10-31 14:55:00,58.67,58.68,58.61,58.61,8100.0,58.67,58.68,58.61,58.61,8100.0
2013-10-31 15:00:00,58.6,58.6,58.52,58.54,9000.0,58.6,58.6,58.52,58.54,9000.0
2013-10-31 15:05:00,58.53,58.54,58.5,58.54,8300.0,58.53,58.54,58.5,58.54,8300.0
2013-10-31 15:10:00,58.55,58.58,58.55,58.58,3700.0,58.55,58.58,58.55,58.58,3700.0
2013-10-31 15:15:00,58.59,58.62,58.58,58.6,8900.0,58.59,58.62,58.58,58.6,8900.0
2013-10-31 15:20:00,58.6,58.63,58.57,58.59,11200.0,58.6,58.63,58.57,58.59,11200.0
2013-10-31 15:25:00,58.6,58.6,58.53,58.53,12200.0,58.6,58.6,58.53,58.53,12200.0
2013-10-31 15:30:00,58.53,58.55,58.51,58.53,11900.0,58.53,58.55,58.51,58.53,11900.0
2013-10-31 15:35:00,58.55,58.58,58.55,58.55,7800.0,58.55,58.58,58.55,58.55,7800.0
2013-10-31 15:40:00,58.55,58.59,58.55,58.59,16600.0,58.55,58.59,58.55,58.59,16600.0
2013-10-31 15:45:00,58.58,58.58,58.54,58.54,29000.0,58.58,58.58,58.54,58.54,29000.0
2013-10-31 15:50:00,58.54,58.55,58.48,58.52,42800.0,58.54,58.55,58.48,58.52,42800.0
2013-10-31 15:55:00,58.5,58.51,58.39,58.39,54600.0,58.5,58.51,58.39,58.39,54600.0
2013-11-01 09:30:00,58.88,58.88,58.65,58.72,42700.0,58.88,58.88,58.65,58.72,42700.0
2013-11-01 09:35:00,58.74,58.76,58.65,58.65,17500.0,58.74,58.76,58.65,58.65,17500.0
2013-11-01 09:40:00,58.69,58.76,58.57,58.6,17500.0,58.69,58.76,58.57,58.6,17500.0
2013-11-01 09:45:00,58.59,58.62,58.45,58.46,20700.0,58.59,58.62,58.45,58.46,20700.0
2013-11-01 09:50:00,58.47,58.51,58.46,58.49,10800.0,58.47,58.51,58.46,58.49,10800.0
2013-11-01 09:55:00,58.51,58.53,58.46,58.53,20800.0,58.51,58.53,58.46,58.53,20800.0
2013-11-01 10:00:00,58.52,58.52,58.48,58.5,6300.0,58.52,58.52,58.48,58.5,6300.0
2013-11-01 10:05:00,58.49,58.69,58.49,58.69,19300.0,58.49,58.69,58.49,58.69,19300.0
2013-11-01 10:10:00,58.68,58.68,58.59,58.59,7100.0,58.68,58.68,58.59,58.59,7100.0
2013-11-01 10:15:00,58.57,58.58,58.44,58.52,12800.0,58.57,58.58,58.44,58.52,12800.0
2013-11-01 10:20:00,58.51,58.51,58.46,58.46,5200.0,58.51,58.51,58.46,58.46,5200.0
2013-11-01 10:25:00,58.46,58.47,58.36,58.36,10200.0,58.46,58.47,58.36,58.36,10200.0
2013-11-01 10:30:00,58.36,58.4,58.34,58.38,8900.0,58.36,58.4,58.34,58.38,8900.0
2013-11-01 10:35:00,58.4,58.41,58.35,58.37,60100.0,58.4,58.41,58.35,58.37,60100.0
2013-11-01 10:40:00,58.36,58.42,58.35,58.39,10400.0,58.36,58.42,58.35,58.39,10400.0
2013-11-01 10:45:00,58.4,58.42,58.3,58.35,10100.0,58.4,58.42,58.3,58.35,10100.0
2013-11-01 10:50:00,58.34,58.37,58.3,58.3,11800.0,58.34,58.37,58.3,58.3,11800.0
2013-11-01 10:55:00,58.32,58.34,58.24,58.26,7700.0,58.32,58.34,58.24,58.26,7700.0
2013-11-01 11:00:00,58.24,58.25,58.17,58.19,51700.0,58.24,58.25,58.17,58.19,51700.0
2013-11-01 11:05:00,58.18,58.18,58.1,58.11,12500.0,58.18,58.18,58.1,58.11,12500.0
2013-11-01 11:10:00,58.11,58.11,58.02,58.07,8900.0,58.11,58.11,58.02,58.07,8900.0
2013-11-01 11:15:00,58.07,58.08,58.01,58.08,7400.0,58.07,58.08,58.01,58.08,7400.0
2013-11-01 11:20:00,58.1,58.18,58.09,58.18,5000.0,58.1,58.18,58.09,58.18,5000.0
2013-11-01 11:25:00,58.18,58.2,58.13,58.13,7100.0,58.18,58.2,58.13,58.13,7100.0
2013-11-01 11:30:00,58.15,58.18,58.14,58.16,8200.0,58.15,58.18,58.14,58.16,8200.0
2013-11-01 11:35:00,58.17,58.19,58.13,58.17,8700.0,58.17,58.19,58.13,58.17,8700.0
2013-11-01 11:40:00,58.18,58.22,58.16,58.22,8100.0,58.18,58.22,58.16,58.22,8100.0
2013-11-01 11:45:00,58.22,58.24,58.2,58.23,6200.0,58.22,58.24,58.2,58.23,6200.0
2013-11-01 11:50:00,58.23,58.25,58.21,58.23,5300.0,58.23,58.25,58.21,58.23,5300.0
2013-11-01 11:55:00,58.2,58.22,58.1,58.11,9000.0,58.2,58.22,58.1,58.11,9000.0
2013-11-01 12:00:00,58.12,58.16,58.12,58.16,3900.0,58.12,58.16,58.12,58.16,3900.0
2013-11-01 12:05:00,58.16,58.16,58.11,58.13,2600.0,58.16,58.16,58.11,58.13,2600.0
2013-11-01 12:10:00,58.14,58.15,58.12,58.12,3500.0,58.14,58.15,58.12,58.12,3500.0
2013-11-01 12:15:00,58.11,58.14,58.08,58.08,8500.0,58.11,58.14,58.08,58.08,8500.0
2013-11-01 12:20:00,58.08,58.24,58.08,58.23,8200.0,58.08,58.24,58.08,58.23,8200.0
2013-11-01 12:25:00,58.21,58.27,58.21,58.27,4100.0,58.21,58.27,58.21,58.27,4100.0
2013-11-01 12:30:00,58.27,58.28,58.24,58.26,5000.0,58.27,58.28,58.24,58.26,5000.0
2013-11-01 12:35:00,58.25,58.27,58.24,58.24,7300.0,58.25,58.27,58.24,58.24,7300.0
2013-11-01 12:40:00,58.24,58.27,58.23,58.24,4800.0,58.24,58.27,58.23,58.24,4800.0
2013-11-01 12:45:00,58.25,58.25,58.24,58.24,2900.0,58.25,58.25,58.24,58.24,2900.0
2013-11-01 12:50:00,58.25,58.25,58.24,58.24,1900.0,58.25,58.25,58.24,58.24,1900.0
2013-11-01 12:55:00,58.24,58.25,58.23,58.25,3900.0,58.24,58.25,58.23,58.25,3900.0
2013-11-01 13:00:00,58.25,58.26,58.22,58.24,6700.0,58.25,58.26,58.22,58.24,6700.0
2013-11-01 13:05:00,58.23,58.25,58.21,58.25,3400.0,58.23,58.25,58.21,58.25,3400.0
2013-11-01 13:10:00,58.25,58.25,58.2,58.2,4600.0,58.25,58.25,58.2,58.2,4600.0
2013-11-01 13:15:00,58.21,58.23,58.2,58.21,4300.0,58.21,58.23,58.2,58.21,4300.0
2013-11-01 13:20:00,58.2,58.25,58.2,58.24,10700.0,58.2,58.25,58.2,58.24,10700.0
2013-11-01 13:25:00,58.25,58.25,58.23,58.25,9000.0,58.25,58.25,58.23,58.25,9000.0
2013-11-01 13:30:00,58.24,58.24,58.21,58.23,9200.0,58.24,58.24,58.21,58.23,9200.0
2013-11-01 13:35:00,58.22,58.26,58.22,58.25,18900.0,58.22,58.26,58.22,58.25,18900.0
2013-11-01 13:40:00,58.26,58.29,58.24,58.24,5600.0,58.26,58.29,58.24,58.24,5600.0
2013-11-01 13:45:00,58.26,58.3,58.26,58.3,4100.0,58.26,58.3,58.26,58.3,4100.0
2013-11-01 13:50:00,58.25,58.27,58.23,58.26,5500.0,58.25,58.27,58.23,58.26,5500.0
2013-11-01 13:55:00,58.26,58.26,58.23,58.26,3800.0,58.26,58.26,58.23,58.26,3800.0
2013-11-01 14:00:00,58.26,58.31,58.26,58.3,5900.0,58.26,58.31,58.26,58.3,5900.0
2013-11-01 14:05:00,58.3,58.33,58.3,58.33,4700.0,58.3,58.33,58.3,58.33,4700.0
2013-11-01 14:10:00,58.33,58.34,58.31,58.32,4900.0,58.33,58.34,58.31,58.32,4900.0
2013-11-01 14:15:00,58.32,58.34,58.32,58.34,7100.0,58.32,58.34,58.32,58.34,7100.0
2013-11-01 14:20:00,58.35,58.35,58.33,58.34,5100.0,58.35,58.35,58.33,58.34,5100.0
2013-11-01 14:25:00,58.35,58.36,58.31,58.32,5200.0,58.35,58.36,58.31,58.32,5200.0
2013-11-01 14:30:00,58.32,58.32,58.3,58.31,6600.0,58.32,58.32,58.3,58.31,6600.0
2013-11-01 14:35:00,58.31,58.32,58.29,58.29,6300.0,58.31,58.32,58.29,58.29,6300.0
2013-11-01 14:40:00,58.29,58.3,58.28,58.29,21400.0,58.29,58.3,58.28,58.29,21400.0
2013-11-01 14:45:00,58.29,58.3,58.25,58.26,19700.0,58.29,58.3,58.25,58.26,19700.0
2013-11-01 14:50:00,58.25,58.31,58.25,58.28,23800.0,58.25,58.31,58.25,58.28,23800.0
2013-11-01 14:55:00,58.28,58.28,58.21,58.21,12600.0,58.28,58.28,58.21,58.21,12600.0
2013-11-01 15:00:00,58.21,58.26,58.18,58.23,7600.0,58.21,58.26,58.18,58.23,7600.0
2013-11-01 15:05:00,58.25,58.27,58.24,58.24,12100.0,58.25,58.27,58.24,58.24,12100.0
2013-11-01 15:10:00,58.24,58.27,58.24,58.26,20500.0,58.24,58.27,58.24,58.26,20500.0
2013-11-01 15:15:00,58.26,58.26,58.23,58.23,15000.0,58.26,58.26,58.23,58.23,15000.0
2013-11-01 15:20:00,58.24,58.25,58.21,58.25,8800.0,58.24,58.25,58.21,58.25,8800.0
2013-11-01 15:25:00,58.24,58.26,58.24,58.25,11600.0,58.24,58.26,58.24,58.25,11600.0
2013-11-01 15:30:00,58.25,58.27,58.24,58.26,16500.0,58.25,58.27,58.24,58.26,16500.0
2013-11-01 15:35:00,58.26,58.26,58.2,58.21,17100.0,58.26,58.26,58.2,58.21,17100.0
2013-11-01 15:40:00,58.22,58.25,58.19,58.22,27100.0,58.22,58.25,58.19,58.22,27100.0
2013-11-01 15:45:00,58.22,58.26,58.18,58.2,38200.0,58.22,58.26,58.18,58.2,38200.0
2013-11-01 15:50:00,58.19,58.25,58.15,58.2,75500.0,58.19,58.25,58.15,58.2,75500.0
2013-11-01 15:55:00,58.2,58.2,58.13,58.18,94300.0,58.2,58.2,58.13,58.18,94300.0
2013-11-04 09:30:00,58.5,58.67,58.34,58.4,50900.0,58.5,58.67,58.34,58.4,50900.0
2013-11-04 09:35:00,58.41,58.47,58.33,58.39,14900.0,58.41,58.47,58.33,58.39,14900.0
2013-11-04 09:40:00,58.41,58.51,58.41,58.5,17200.0,58.41,58.51,58.41,58.5,17200.0
2013-11-04 09:45:00,58.5,58.52,58.37,58.38,21200.0,58.5,58.52,58.37,58.38,21200.0
2013-11-04 09:50:00,58.37,58.48,58.35,58.47,41600.0,58.37,58.48,58.35,58.47,41600.0
2013-11-04 09:55:00,58.46,58.47,58.4,58.43,20300.0,58.46,58.47,58.4,58.43,20300.0
2013-11-04 10:00:00,58.43,58.44,58.36,58.43,22900.0,58.43,58.44,58.36,58.43,22900.0
2013-11-04 10:05:00,58.44,58.44,58.17,58.19,35800.0,58.44,58.44,58.17,58.19,35800.0
2013-11-04 10:10:00,58.2,58.26,58.2,58.22,18100.0,58.2,58.26,58.2,58.22,18100.0
2013-11-04 10:15:00,58.21,58.3,58.21,58.27,41300.0,58.21,58.3,58.21,58.27,41300.0
2013-11-04 10:20:00,58.27,58.3,58.26,58.28,12300.0,58.27,58.3,58.26,58.28,12300.0
2013-11-04 10:25:00,58.27,58.27,58.23,58.23,21500.0,58.27,58.27,58.23,58.23,21500.0
2013-11-04 10:30:00,58.23,58.28,58.23,58.27,36200.0,58.23,58.28,58.23,58.27,36200.0
2013-11-04 10:35:00,58.27,58.28,58.24,58.26,14400.0,58.27,58.28,58.24,58.26,14400.0
2013-11-04 10:40:00,58.25,58.27,58.2,58.22,15900.0,58.25,58.27,58.2,58.22,15900.0
2013-11-04 10:45:00,58.21,58.27,58.21,58.25,6700.0,58.21,58.27,58.21,58.25,6700.0
2013-11-04 10:50:00,58.26,58.27,58.19,58.19,90700.0,58.26,58.27,58.19,58.19,90700.0
2013-11-04 10:55:00,58.19,58.23,58.19,58.21,29500.0,58.19,58.23,58.19,58.21,29500.0
2013-11-04 11:00:00,58.21,58.22,58.12,58.14,44200.0,58.21,58.22,58.12,58.14,44200.0
2013-11-04 11:05:00,58.12,58.13,58.03,58.03,47100.0,58.12,58.13,58.03,58.03,47100.0
2013-11-04 11:10:00,58.04,58.04,58.01,58.02,23200.0,58.04,58.04,58.01,58.02,23200.0
2013-11-04 11:15:00,58.01,58.08,58.01,58.08,51300.0,58.01,58.08,58.01,58.08,51300.0
2013-11-04 11:20:00,58.08,58.11,58.04,58.06,12800.0,58.08,58.11,58.04,58.06,12800.0
2013-11-04 11:25:00,58.06,58.1,58.0,58.0,14000.0,58.06,58.1,58.0,58.0,14000.0
2013-11-04 11:30:00,58.01,58.09,58.01,58.01,32500.0,58.01,58.09,58.01,58.01,32500.0
2013-11-04 11:35:00,58.01,58.03,58.0,58.01,13900.0,58.01,58.03,58.0,58.01,13900.0
2013-11-04 11:40:00,58.01,58.05,58.01,58.04,17500.0,58.01,58.05,58.01,58.04,17500.0
2013-11-04 11:45:00,58.04,58.04,58.01,58.03,11300.0,58.04,58.04,58.01,58.03,11300.0
2013-11-04 11:50:00,58.03,58.05,58.01,58.04,62600.0,58.03,58.05,58.01,58.04,62600.0
2013-11-04 11:55:00,58.05,58.07,58.03,58.05,12000.0,58.05,58.07,58.03,58.05,12000.0
2013-11-04 12:00:00,58.05,58.09,58.04,58.08,8900.0,58.05,58.09,58.04,58.08,8900.0
2013-11-04 12:05:00,58.07,58.11,58.07,58.1,6800.0,58.07,58.11,58.07,58.1,6800.0
2013-11-04 12:10:00,58.11,58.11,58.03,58.03,31100.0,58.11,58.11,58.03,58.03,31100.0
2013-11-04 12:15:00,58.02,58.05,58.02,58.05,5000.0,58.02,58.05,58.02,58.05,5000.0
2013-11-04 12:20:00,58.06,58.07,58.05,58.07,3800.0,58.06,58.07,58.05,58.07,3800.0
2013-11-04 12:25:00,58.07,58.09,58.06,58.07,6200.0,58.07,58.09,58.06,58.07,6200.0
2013-11-04 12:30:00,58.08,58.11,58.07,58.11,7200.0,58.08,58.11,58.07,58.11,7200.0
2013-11-04 12:35:00,58.12,58.12,58.11,58.11,6800.0,58.12,58.12,58.11,58.11,6800.0
2013-11-04 12:40:00,58.1,58.11,58.08,58.1,9700.0,58.1,58.11,58.08,58.1,9700.0
2013-11-04 12:45:00,58.11,58.11,58.08,58.1,8800.0,58.11,58.11,58.08,58.1,8800.0
2013-11-04 12:50:00,58.1,58.11,58.06,58.07,11900.0,58.1,58.11,58.06,58.07,11900.0
2013-11-04 12:55:00,58.07,58.07,58.05,58.07,10700.0,58.07,58.07,58.05,58.07,10700.0
2013-11-04 13:00:00,58.07,58.08,58.06,58.07,4700.0,58.07,58.08,58.06,58.07,4700.0
2013-11-04 13:05:00,58.07,58.07,58.03,58.04,15500.0,58.07,58.07,58.03,58.04,15500.0
2013-11-04 13:10:00,58.04,58.04,58.01,58.03,7300.0,58.04,58.04,58.01,58.03,7300.0
2013-11-04 13:15:00,58.03,58.03,58.02,58.03,6300.0,58.03,58.03,58.02,58.03,6300.0
2013-11-04 13:20:00,58.03,58.03,58.02,58.02,7400.0,58.03,58.03,58.02,58.02,7400.0
2013-11-04 13:25:00,58.02,58.03,58.02,58.03,4500.0,58.02,58.03,58.02,58.03,4500.0
2013-11-04 13:30:00,58.03,58.03,58.02,58.02,5400.0,58.03,58.03,58.02,58.02,5400.0
2013-11-04 13:35:00,58.03,58.03,58.01,58.03,13100.0,58.03,58.03,58.01,58.03,13100.0
2013-11-04 13:40:00,58.03,58.03,58.02,58.03,7100.0,58.03,58.03,58.02,58.03,7100.0
2013-11-04 13:45:00,58.03,58.03,58.01,58.03,7800.0,58.03,58.03,58.01,58.03,7800.0
2013-11-04 13:50:00,58.03,58.03,58.01,58.03,7800.0,58.03,58.03,58.01,58.03,7800.0
2013-11-04 13:55:00,58.03,58.03,58.02,58.03,7200.0,58.03,58.03,58.02,58.03,7200.0
2013-11-04 14:00:00,58.03,58.07,58.02,58.05,8800.0,58.03,58.07,58.02,58.05,8800.0
2013-11-04 14:05:00,58.06,58.09,58.05,58.09,11200.0,58.06,58.09,58.05,58.09,11200.0
2013-11-04 14:10:00,58.09,58.1,58.09,58.1,6000.0,58.09,58.1,58.09,58.1,6000.0
2013-11-04 14:15:00,58.11,58.11,58.08,58.09,13200.0,58.11,58.11,58.08,58.09,13200.0
2013-11-04 14:20:00,58.09,58.09,58.07,58.07,8700.0,58.09,58.09,58.07,58.07,8700.0
2013-11-04 14:25:00,58.07,58.07,58.05,58.06,5200.0,58.07,58.07,58.05,58.06,5200.0
2013-11-04 14:30:00,58.06,58.07,58.05,58.05,11000.0,58.06,58.07,58.05,58.05,11000.0
2013-11-04 14:35:00,58.05,58.05,58.04,58.05,12100.0,58.05,58.05,58.04,58.05,12100.0
2013-11-04 14:40:00,58.05,58.06,58.04,58.05,6900.0,58.05,58.06,58.04,58.05,6900.0
2013-11-04 14:45:00,58.05,58.06,58.0,58.01,14900.0,58.05,58.06,58.0,58.01,14900.0
2013-11-04 14:50:00,58.01,58.02,58.0,58.01,16900.0,58.01,58.02,58.0,58.01,16900.0
2013-11-04 14:55:00,58.01,58.03,58.01,58.02,10300.0,58.01,58.03,58.01,58.02,10300.0
2013-11-04 15:00:00,58.02,58.03,57.98,58.01,26000.0,58.02,58.03,57.98,58.01,26000.0
2013-11-04 15:05:00,58.01,58.01,58.0,58.01,14300.0,58.01,58.01,58.0,58.01,14300.0
2013-11-04 15:10:00,58.01,58.01,57.99,58.0,14800.0,58.01,58.01,57.99,58.0,14800.0
2013-11-04 15:15:00,58.0,58.01,57.97,57.97,32600.0,58.0,58.01,57.97,57.97,32600.0
2013-11-04 15:20:00,57.98,57.99,57.97,57.99,12800.0,57.98,57.99,57.97,57.99,12800.0
2013-11-04 15:25:00,57.99,58.0,57.98,58.0,37600.0,57.99,58.0,57.98,58.0,37600.0
2013-11-04 15:30:00,58.0,58.0,57.99,58.0,13300.0,58.0,58.0,57.99,58.0,13300.0
2013-11-04 15:35:00,58.0,58.01,57.99,58.0,36400.0,58.0,58.01,57.99,58.0,36400.0
2013-11-04 15:40:00,58.0,58.0,57.98,58.0,37400.0,58.0,58.0,57.98,58.0,37400.0
2013-11-04 15:45:00,57.99,58.0,57.96,57.96,46100.0,57.99,58.0,57.96,57.96,46100.0
2013-11-04 15:50:00,57.97,57.98,57.93,57.93,132400.0,57.97,57.98,57.93,57.93,132400.0
2013-11-04 15:55:00,57.94,57.96,57.9,57.95,151700.0,57.94,57.96,57.9,57.95,151700.0
2013-11-05 09:30:00,58.01,58.09,57.87,57.98,58700.0,58.01,58.09,57.87,57.98,58700.0
2013-11-05 09:35:00,57.99,58.0,57.88,57.9,52500.0,57.99,58.0,57.88,57.9,52500.0
2013-11-05 09:40:00,57.89,57.95,57.85,57.95,22300.0,57.89,57.95,57.85,57.95,22300.0
2013-11-05 09:45:00,57.94,58.04,57.87,58.03,22600.0,57.94,58.04,57.87,58.03,22600.0
2013-11-05 09:50:00,58.01,58.08,57.97,58.02,37100.0,58.01,58.08,57.97,58.02,37100.0
2013-11-05 09:55:00,58.03,58.1,58.0,58.03,28900.0,58.03,58.1,58.0,58.03,28900.0
2013-11-05 10:00:00,58.03,58.06,57.93,58.05,21800.0,58.03,58.06,57.93,58.05,21800.0
2013-11-05 10:05:00,58.05,58.06,57.99,58.01,28500.0,58.05,58.06,57.99,58.01,28500.0
2013-11-05 10:10:00,58.0,58.04,57.97,58.0,26200.0,58.0,58.04,57.97,58.0,26200.0
2013-11-05 10:15:00,58.0,58.05,57.99,58.02,29300.0,58.0,58.05,57.99,58.02,29300.0
2013-11-05 10:20:00,58.03,58.19,58.03,58.18,43900.0,58.03,58.19,58.03,58.18,43900.0
2013-11-05 10:25:00,58.19,58.33,58.18,58.27,19400.0,58.19,58.33,58.18,58.27,19400.0
2013-11-05 10:30:00,58.28,58.34,58.24,58.27,39800.0,58.28,58.34,58.24,58.27,39800.0
2013-11-05 10:35:00,58.27,58.3,58.25,58.29,21100.0,58.27,58.3,58.25,58.29,21100.0
2013-11-05 10:40:00,58.3,58.34,58.29,58.34,21200.0,58.3,58.34,58.29,58.34,21200.0
2013-11-05 10:45:00,58.35,58.48,58.34,58.48,9100.0,58.35,58.48,58.34,58.48,9100.0
2013-11-05 10:50:00,58.49,58.66,58.49,58.59,33200.0,58.49,58.66,58.49,58.59,33200.0
2013-11-05 10:55:00,58.6,58.64,58.57,58.6,13500.0,58.6,58.64,58.57,58.6,13500.0
2013-11-05 11:00:00,58.6,58.71,58.6,58.71,27100.0,58.6,58.71,58.6,58.71,27100.0
2013-11-05 11:05:00,58.72,58.74,58.68,58.74,17500.0,58.72,58.74,58.68,58.74,17500.0
2013-11-05 11:10:00,58.74,58.74,58.66,58.68,10800.0,58.74,58.74,58.66,58.68,10800.0
2013-11-05 11:15:00,58.69,58.69,58.65,58.67,3400.0,58.69,58.69,58.65,58.67,3400.0
2013-11-05 11:20:00,58.67,58.69,58.65,58.65,8400.0,58.67,58.69,58.65,58.65,8400.0
2013-11-05 11:25:00,58.66,58.69,58.65,58.68,7500.0,58.66,58.69,58.65,58.68,7500.0
2013-11-05 11:30:00,58.68,58.73,58.68,58.73,7900.0,58.68,58.73,58.68,58.73,7900.0
2013-11-05 11:35:00,58.74,58.75,58.7,58.75,11800.0,58.74,58.75,58.7,58.75,11800.0
2013-11-05 11:40:00,58.75,58.81,58.73,58.81,31700.0,58.75,58.81,58.73,58.81,31700.0
2013-11-05 11:45:00,58.81,58.83,58.72,58.75,15500.0,58.81,58.83,58.72,58.75,15500.0
2013-11-05 11:50:00,58.77,58.77,58.68,58.74,18500.0,58.77,58.77,58.68,58.74,18500.0
2013-11-05 11:55:00,58.73,58.77,58.72,58.75,6100.0,58.73,58.77,58.72,58.75,6100.0
2013-11-05 12:00:00,58.75,58.82,58.75,58.82,16700.0,58.75,58.82,58.75,58.82,16700.0
2013-11-05 12:05:00,58.82,58.86,58.79,58.86,6800.0,58.82,58.86,58.79,58.86,6800.0
2013-11-05 12:10:00,58.85,58.87,58.84,58.85,13400.0,58.85,58.87,58.84,58.85,13400.0
2013-11-05 12:15:00,58.85,58.94,58.82,58.94,16300.0,58.85,58.94,58.82,58.94,16300.0
2013-11-05 12:20:00,58.94,59.05,58.94,58.98,19300.0,58.94,59.05,58.94,58.98,19300.0
2013-11-05 12:25:00,58.96,58.98,58.94,58.96,5500.0,58.96,58.98,58.94,58.96,5500.0
2013-11-05 12:30:00,58.95,58.95,58.88,58.88,6300.0,58.95,58.95,58.88,58.88,6300.0
2013-11-05 12:35:00,58.89,58.9,58.85,58.89,66800.0,58.89,58.9,58.85,58.89,66800.0
2013-11-05 12:40:00,58.89,58.9,58.88,58.89,9200.0,58.89,58.9,58.88,58.89,9200.0
2013-11-05 12:45:00,58.9,58.93,58.88,58.92,12100.0,58.9,58.93,58.88,58.92,12100.0
2013-11-05 12:50:00,58.93,59.01,58.93,59.0,20400.0,58.93,59.01,58.93,59.0,20400.0
2013-11-05 12:55:00,59.0,59.02,58.99,59.02,13100.0,59.0,59.02,58.99,59.02,13100.0
2013-11-05 13:00:00,59.02,59.02,58.98,58.98,54600.0,59.02,59.02,58.98,58.98,54600.0
2013-11-05 13:05:00,58.98,58.99,58.97,58.97,5200.0,58.98,58.99,58.97,58.97,5200.0
2013-11-05 13:10:00,58.96,58.98,58.95,58.95,20400.0,58.96,58.98,58.95,58.95,20400.0
2013-11-05 13:15:00,58.95,59.01,58.94,58.99,22000.0,58.95,59.01,58.94,58.99,22000.0
2013-11-05 13:20:00,58.97,59.0,58.92,58.92,63100.0,58.97,59.0,58.92,58.92,63100.0
2013-11-05 13:25:00,58.91,58.94,58.9,58.94,3500.0,58.91,58.94,58.9,58.94,3500.0
2013-11-05 13:30:00,58.95,58.98,58.95,58.98,13600.0,58.95,58.98,58.95,58.98,13600.0
2013-11-05 13:35:00,58.98,58.98,58.92,58.92,4100.0,58.98,58.98,58.92,58.92,4100.0
2013-11-05 13:40:00,58.9,58.97,58.9,58.96,6400.0,58.9,58.97,58.9,58.96,6400.0
2013-11-05 13:45:00,58.96,58.97,58.95,58.95,6500.0,58.96,58.97,58.95,58.95,6500.0
2013-11-05 13:50:00,58.95,58.96,58.95,58.95,9100.0,58.95,58.96,58.95,58.95,9100.0
2013-11-05 13:55:00,58.95,58.97,58.92,58.92,12800.0,58.95,58.97,58.92,58.92,12800.0
2013-11-05 14:00:00,58.91,58.92,58.86,58.87,8000.0,58.91,58.92,58.86,58.87,8000.0
2013-11-05 14:05:00,58.87,58.91,58.84,58.84,6200.0,58.87,58.91,58.84,58.84,6200.0
2013-11-05 14:10:00,58.87,58.95,58.87,58.95,11300.0,58.87,58.95,58.87,58.95,11300.0
2013-11-05 14:15:00,58.95,58.96,58.88,58.89,15700.0,58.95,58.96,58.88,58.89,15700.0
2013-11-05 14:20:00,58.89,58.96,58.89,58.92,4700.0,58.89,58.96,58.89,58.92,4700.0
2013-11-05 14:25:00,58.92,58.94,58.92,58.93,4600.0,58.92,58.94,58.92,58.93,4600.0
2013-11-05 14:30:00,58.93,58.93,58.9,58.9,4700.0,58.93,58.93,58.9,58.9,4700.0
2013-11-05 14:35:00,58.91,58.92,58.88,58.9,5900.0,58.91,58.92,58.88,58.9,5900.0
2013-11-05 14:40:00,58.89,58.89,58.86,58.87,7000.0,58.89,58.89,58.86,58.87,7000.0
2013-11-05 14:45:00,58.87,58.87,58.85,58.85,5300.0,58.87,58.87,58.85,58.85,5300.0
2013-11-05 14:50:00,58.86,58.88,58.83,58.83,6700.0,58.86,58.88,58.83,58.83,6700.0
2013-11-05 14:55:00,58.83,58.83,58.8,58.8,7100.0,58.83,58.83,58.8,58.8,7100.0
2013-11-05 15:00:00,58.8,58.81,58.79,58.79,9600.0,58.8,58.81,58.79,58.79,9600.0
2013-11-05 15:05:00,58.8,58.81,58.78,58.79,16200.0,58.8,58.81,58.78,58.79,16200.0
2013-11-05 15:10:00,58.79,58.79,58.72,58.72,6400.0,58.79,58.79,58.72,58.72,6400.0
2013-11-05 15:15:00,58.69,58.73,58.69,58.72,15800.0,58.69,58.73,58.69,58.72,15800.0
2013-11-05 15:20:00,58.72,58.72,58.63,58.64,27900.0,58.72,58.72,58.63,58.64,27900.0
2013-11-05 15:25:00,58.63,58.63,58.58,58.59,22600.0,58.63,58.63,58.58,58.59,22600.0
2013-11-05 15:30:00,58.59,58.61,58.59,58.6,19200.0,58.59,58.61,58.59,58.6,19200.0
2013-11-05 15:35:00,58.6,58.65,58.55,58.65,19100.0,58.6,58.65,58.55,58.65,19100.0
2013-11-05 15:40:00,58.65,58.68,58.63,58.63,20200.0,58.65,58.68,58.63,58.63,20200.0
2013-11-05 15:45:00,58.63,58.68,58.63,58.64,21900.0,58.63,58.68,58.63,58.64,21900.0
2013-11-05 15:50:00,58.64,58.68,58.6,58.6,40500.0,58.64,58.68,58.6,58.6,40500.0
2013-11-05 15:55:00,58.6,58.6,58.5,58.52,83100.0,58.6,58.6,58.5,58.52,83100.0
2013-11-06 09:30:00,59.85,59.85,58.25,58.48,38600.0,59.85,59.85,58.25,58.48,38600.0
2013-11-06 09:35:00,58.49,58.64,58.44,58.49,7700.0,58.49,58.64,58.44,58.49,7700.0
2013-11-06 09:40:00,58.49,58.67,58.47,58.56,24200.0,58.49,58.67,58.47,58.56,24200.0
2013-11-06 09:45:00,58.57,58.73,58.51,58.73,9700.0,58.57,58.73,58.51,58.73,9700.0
2013-11-06 09:50:00,58.78,58.88,58.74,58.78,15700.0,58.78,58.88,58.74,58.78,15700.0
2013-11-06 09:55:00,58.77,58.81,58.61,58.67,16200.0,58.77,58.81,58.61,58.67,16200.0
2013-11-06 10:00:00,58.72,58.75,58.62,58.63,8400.0,58.72,58.75,58.62,58.63,8400.0
2013-11-06 10:05:00,58.6,58.62,58.52,58.53,4000.0,58.6,58.62,58.52,58.53,4000.0
2013-11-06 10:10:00,58.53,58.53,58.47,58.49,8300.0,58.53,58.53,58.47,58.49,8300.0
2013-11-06 10:15:00,58.46,58.54,58.46,58.54,7800.0,58.46,58.54,58.46,58.54,7800.0
2013-11-06 10:20:00,58.54,58.56,58.5,58.55,9500.0,58.54,58.56,58.5,58.55,9500.0
2013-11-06 10:25:00,58.55,58.61,58.5,58.5,6600.0,58.55,58.61,58.5,58.5,6600.0
2013-11-06 10:30:00,58.52,58.52,58.41,58.42,10700.0,58.52,58.52,58.41,58.42,10700.0
2013-11-06 10:35:00,58.43,58.53,58.43,58.51,12400.0,58.43,58.53,58.43,58.51,12400.0
2013-11-06 10:40:00,58.51,58.57,58.51,58.55,7100.0,58.51,58.57,58.51,58.55,7100.0
2013-11-06 10:45:00,58.55,58.59,58.51,58.52,21200.0,58.55,58.59,58.51,58.52,21200.0
2013-11-06 10:50:00,58.51,58.54,58.48,58.51,10400.0,58.51,58.54,58.48,58.51,10400.0
2013-11-06 10:55:00,58.51,58.57,58.5,58.57,33400.0,58.51,58.57,58.5,58.57,33400.0
2013-11-06 11:00:00,58.54,58.54,58.47,58.52,20500.0,58.54,58.54,58.47,58.52,20500.0
2013-11-06 11:05:00,58.53,58.56,58.51,58.54,11100.0,58.53,58.56,58.51,58.54,11100.0
2013-11-06 11:10:00,58.53,58.6,58.53,58.6,6600.0,58.53,58.6,58.53,58.6,6600.0
2013-11-06 11:15:00,58.6,58.61,58.53,58.56,71800.0,58.6,58.61,58.53,58.56,71800.0
2013-11-06 11:20:00,58.58,58.62,58.56,58.62,7300.0,58.58,58.62,58.56,58.62,7300.0
2013-11-06 11:25:00,58.62,58.7,58.58,58.7,7100.0,58.62,58.7,58.58,58.7,7100.0
2013-11-06 11:30:00,58.69,58.76,58.67,58.76,5600.0,58.69,58.76,58.67,58.76,5600.0
2013-11-06 11:35:00,58.76,58.8,58.72,58.78,23200.0,58.76,58.8,58.72,58.78,23200.0
2013-11-06 11:40:00,58.78,58.81,58.72,58.8,41400.0,58.78,58.81,58.72,58.8,41400.0
2013-11-06 11:45:00,58.81,58.89,58.8,58.88,8900.0,58.81,58.89,58.8,58.88,8900.0
2013-11-06 11:50:00,58.89,58.89,58.88,58.89,4000.0,58.89,58.89,58.88,58.89,4000.0
2013-11-06 11:55:00,58.9,58.95,58.9,58.92,7500.0,58.9,58.95,58.9,58.92,7500.0
2013-11-06 12:00:00,58.92,58.97,58.91,58.95,4500.0,58.92,58.97,58.91,58.95,4500.0
2013-11-06 12:05:00,58.96,58.96,58.91,58.92,4200.0,58.96,58.96,58.91,58.92,4200.0
2013-11-06 12:10:00,58.93,58.96,58.93,58.95,5400.0,58.93,58.96,58.93,58.95,5400.0
2013-11-06 12:15:00,58.94,58.94,58.83,58.83,8500.0,58.94,58.94,58.83,58.83,8500.0
2013-11-06 12:20:00,58.84,58.86,58.83,58.84,5300.0,58.84,58.86,58.83,58.84,5300.0
2013-11-06 12:25:00,58.84,58.88,58.83,58.87,20300.0,58.84,58.88,58.83,58.87,20300.0
2013-11-06 12:30:00,58.86,58.92,58.86,58.91,5700.0,58.86,58.92,58.86,58.91,5700.0
2013-11-06 12:35:00,58.91,58.97,58.88,58.95,6800.0,58.91,58.97,58.88,58.95,6800.0
2013-11-06 12:40:00,58.93,58.94,58.88,58.94,23300.0,58.93,58.94,58.88,58.94,23300.0
2013-11-06 12:45:00,58.91,58.91,58.84,58.84,7600.0,58.91,58.91,58.84,58.84,7600.0
2013-11-06 12:50:00,58.84,58.85,58.83,58.85,3700.0,58.84,58.85,58.83,58.85,3700.0
2013-11-06 12:55:00,58.85,58.85,58.8,58.8,8200.0,58.85,58.85,58.8,58.8,8200.0
2013-11-06 13:00:00,58.8,58.8,58.77,58.78,8900.0,58.8,58.8,58.77,58.78,8900.0
2013-11-06 13:05:00,58.8,58.86,58.77,58.85,8200.0,58.8,58.86,58.77,58.85,8200.0
2013-11-06 13:10:00,58.85,58.86,58.84,58.86,28700.0,58.85,58.86,58.84,58.86,28700.0
2013-11-06 13:15:00,58.85,58.85,58.81,58.84,6100.0,58.85,58.85,58.81,58.84,6100.0
2013-11-06 13:20:00,58.85,58.85,58.83,58.84,6100.0,58.85,58.85,58.83,58.84,6100.0
2013-11-06 13:25:00,58.84,58.85,58.81,58.81,8800.0,58.84,58.85,58.81,58.81,8800.0
2013-11-06 13:30:00,58.82,58.82,58.77,58.77,4200.0,58.82,58.82,58.77,58.77,4200.0
2013-11-06 13:35:00,58.77,58.78,58.75,58.76,4400.0,58.77,58.78,58.75,58.76,4400.0
2013-11-06 13:40:00,58.75,58.79,58.75,58.75,6200.0,58.75,58.79,58.75,58.75,6200.0
2013-11-06 13:45:00,58.75,58.78,58.75,58.78,5100.0,58.75,58.78,58.75,58.78,5100.0
2013-11-06 13:50:00,58.78,58.81,58.78,58.8,6500.0,58.78,58.81,58.78,58.8,6500.0
2013-11-06 13:55:00,58.79,58.79,58.75,58.76,3900.0,58.79,58.79,58.75,58.76,3900.0
2013-11-06 14:00:00,58.77,58.78,58.75,58.78,5900.0,58.77,58.78,58.75,58.78,5900.0
2013-11-06 14:05:00,58.77,58.77,58.75,58.76,8000.0,58.77,58.77,58.75,58.76,8000.0
2013-11-06 14:10:00,58.76,58.78,58.75,58.77,3400.0,58.76,58.78,58.75,58.77,3400.0
2013-11-06 14:15:00,58.76,58.76,58.75,58.75,4800.0,58.76,58.76,58.75,58.75,4800.0
2013-11-06 14:20:00,58.75,58.76,58.72,58.73,22900.0,58.75,58.76,58.72,58.73,22900.0
2013-11-06 14:25:00,58.73,58.73,58.71,58.72,4100.0,58.73,58.73,58.71,58.72,4100.0
2013-11-06 14:30:00,58.71,58.75,58.7,58.74,9100.0,58.71,58.75,58.7,58.74,9100.0
2013-11-06 14:35:00,58.72,58.73,58.72,58.72,5000.0,58.72,58.73,58.72,58.72,5000.0
2013-11-06 14:40:00,58.71,58.73,58.7,58.73,5700.0,58.71,58.73,58.7,58.73,5700.0
2013-11-06 14:45:00,58.73,58.74,58.7,58.72,6300.0,58.73,58.74,58.7,58.72,6300.0
2013-11-06 14:50:00,58.71,58.72,58.7,58.7,6500.0,58.71,58.72,58.7,58.7,6500.0
2013-11-06 14:55:00,58.71,58.71,58.67,58.7,9300.0,58.71,58.71,58.67,58.7,9300.0
2013-11-06 15:00:00,58.7,58.71,58.68,58.68,10800.0,58.7,58.71,58.68,58.68,10800.0
2013-11-06 15:05:00,58.69,58.72,58.68,58.69,18000.0,58.69,58.72,58.68,58.69,18000.0
2013-11-06 15:10:00,58.68,58.72,58.68,58.69,8700.0,58.68,58.72,58.68,58.69,8700.0
2013-11-06 15:15:00,58.69,58.73,58.68,58.73,8300.0,58.69,58.73,58.68,58.73,8300.0
2013-11-06 15:20:00,58.72,58.74,58.71,58.74,6900.0,58.72,58.74,58.71,58.74,6900.0
2013-11-06 15:25:00,58.73,58.73,58.68,58.69,7400.0,58.73,58.73,58.68,58.69,7400.0
2013-11-06 15:30:00,58.69,58.69,58.62,58.64,12100.0,58.69,58.69,58.62,58.64,12100.0
2013-11-06 15:35:00,58.65,58.69,58.65,58.68,14900.0,58.65,58.69,58.65,58.68,14900.0
2013-11-06 15:40:00,58.68,58.69,58.65,58.69,15900.0,58.68,58.69,58.65,58.69,15900.0
2013-11-06 15:45:00,58.69,58.72,58.68,58.68,19900.0,58.69,58.72,58.68,58.68,19900.0
2013-11-06 15:50:00,58.69,58.74,58.69,58.74,18200.0,58.69,58.74,58.69,58.74,18200.0
2013-11-06 15:55:00,58.74,58.75,58.7,58.75,79400.0,58.74,58.75,58.7,58.75,79400.0
2013-11-07 09:30:00,58.88,58.88,58.67,58.75,45500.0,58.88,58.88,58.67,58.75,45500.0
2013-11-07 09:35:00,58.75,58.84,58.69,58.84,13800.0,58.75,58.84,58.69,58.84,13800.0
2013-11-07 09:40:00,58.87,58.88,58.7,58.75,22200.0,58.87,58.88,58.7,58.75,22200.0
2013-11-07 09:45:00,58.74,58.8,58.72,58.79,18600.0,58.74,58.8,58.72,58.79,18600.0
2013-11-07 09:50:00,58.78,58.78,58.55,58.59,4500.0,58.78,58.78,58.55,58.59,4500.0
2013-11-07 09:55:00,58.59,58.6,58.54,58.56,6700.0,58.59,58.6,58.54,58.56,6700.0
2013-11-07 10:00:00,58.53,58.62,58.49,58.62,3400.0,58.53,58.62,58.49,58.62,3400.0
2013-11-07 10:05:00,58.63,58.64,58.56,58.57,6400.0,58.63,58.64,58.56,58.57,6400.0
2013-11-07 10:10:00,58.57,58.57,58.37,58.49,13600.0,58.57,58.57,58.37,58.49,13600.0
2013-11-07 10:15:00,58.51,58.54,58.4,58.42,4600.0,58.51,58.54,58.4,58.42,4600.0
2013-11-07 10:20:00,58.43,58.5,58.42,58.5,3800.0,58.43,58.5,58.42,58.5,3800.0
2013-11-07 10:25:00,58.5,58.51,58.41,58.44,9300.0,58.5,58.51,58.41,58.44,9300.0
2013-11-07 10:30:00,58.44,58.44,58.23,58.23,12300.0,58.44,58.44,58.23,58.23,12300.0
2013-11-07 10:35:00,58.23,58.27,58.19,58.23,21600.0,58.23,58.27,58.19,58.23,21600.0
2013-11-07 10:40:00,58.24,58.37,58.21,58.37,19300.0,58.24,58.37,58.21,58.37,19300.0
2013-11-07 10:45:00,58.36,58.45,58.34,58.45,13500.0,58.36,58.45,58.34,58.45,13500.0
2013-11-07 10:50:00,58.45,58.6,58.45,58.59,11800.0,58.45,58.6,58.45,58.59,11800.0
2013-11-07 10:55:00,58.6,58.62,58.48,58.48,11500.0,58.6,58.62,58.48,58.48,11500.0
2013-11-07 11:00:00,58.47,58.56,58.44,58.56,10200.0,58.47,58.56,58.44,58.56,10200.0
2013-11-07 11:05:00,58.56,58.63,58.54,58.54,9100.0,58.56,58.63,58.54,58.54,9100.0
2013-11-07 11:10:00,58.53,58.56,58.46,58.48,8800.0,58.53,58.56,58.46,58.48,8800.0
2013-11-07 11:15:00,58.47,58.47,58.39,58.4,7800.0,58.47,58.47,58.39,58.4,7800.0
2013-11-07 11:20:00,58.41,58.57,58.38,58.57,9900.0,58.41,58.57,58.38,58.57,9900.0
2013-11-07 11:25:00,58.55,58.64,58.53,58.63,14500.0,58.55,58.64,58.53,58.63,14500.0
2013-11-07 11:30:00,58.64,58.69,58.57,58.68,12900.0,58.64,58.69,58.57,58.68,12900.0
2013-11-07 11:35:00,58.68,58.72,58.67,58.67,4900.0,58.68,58.72,58.67,58.67,4900.0
2013-11-07 11:40:00,58.68,58.71,58.6,58.64,35900.0,58.68,58.71,58.6,58.64,35900.0
2013-11-07 11:45:00,58.63,58.7,58.61,58.69,5200.0,58.63,58.7,58.61,58.69,5200.0
2013-11-07 11:50:00,58.7,58.71,58.68,58.7,6100.0,58.7,58.71,58.68,58.7,6100.0
2013-11-07 11:55:00,58.69,58.71,58.67,58.68,7400.0,58.69,58.71,58.67,58.68,7400.0
2013-11-07 12:00:00,58.69,58.69,58.66,58.68,5100.0,58.69,58.69,58.66,58.68,5100.0
2013-11-07 12:05:00,58.66,58.72,58.66,58.72,7400.0,58.66,58.72,58.66,58.72,7400.0
2013-11-07 12:10:00,58.72,58.76,58.71,58.75,6700.0,58.72,58.76,58.71,58.75,6700.0
2013-11-07 12:15:00,58.75,58.76,58.73,58.75,7300.0,58.75,58.76,58.73,58.75,7300.0
2013-11-07 12:20:00,58.75,58.76,58.7,58.71,4300.0,58.75,58.76,58.7,58.71,4300.0
2013-11-07 12:25:00,58.68,58.69,58.62,58.62,3100.0,58.68,58.69,58.62,58.62,3100.0
2013-11-07 12:30:00,58.65,58.67,58.63,58.65,4300.0,58.65,58.67,58.63,58.65,4300.0
2013-11-07 12:35:00,58.62,58.62,58.52,58.55,5300.0,58.62,58.62,58.52,58.55,5300.0
2013-11-07 12:40:00,58.55,58.58,58.52,58.58,5000.0,58.55,58.58,58.52,58.58,5000.0
2013-11-07 12:45:00,58.57,58.58,58.53,58.56,14500.0,58.57,58.58,58.53,58.56,14500.0
2013-11-07 12:50:00,58.54,58.57,58.5,58.54,2100.0,58.54,58.57,58.5,58.54,2100.0
2013-11-07 12:55:00,58.55,58.56,58.52,58.52,4400.0,58.55,58.56,58.52,58.52,4400.0
2013-11-07 13:00:00,58.52,58.54,58.51,58.51,2900.0,58.52,58.54,58.51,58.51,2900.0
2013-11-07 13:05:00,58.51,58.51,58.43,58.44,6300.0,58.51,58.51,58.43,58.44,6300.0
2013-11-07 13:10:00,58.43,58.46,58.39,58.46,4600.0,58.43,58.46,58.39,58.46,4600.0
2013-11-07 13:15:00,58.46,58.48,58.45,58.46,3000.0,58.46,58.48,58.45,58.46,3000.0
2013-11-07 13:20:00,58.45,58.51,58.4,58.43,14000.0,58.45,58.51,58.4,58.43,14000.0
2013-11-07 13:25:00,58.43,58.44,58.37,58.38,8800.0,58.43,58.44,58.37,58.38,8800.0
2013-11-07 13:30:00,58.35,58.43,58.32,58.4,8300.0,58.35,58.43,58.32,58.4,8300.0
2013-11-07 13:35:00,58.4,58.41,58.35,58.41,8800.0,58.4,58.41,58.35,58.41,8800.0
2013-11-07 13:40:00,58.4,58.43,58.37,58.39,11500.0,58.4,58.43,58.37,58.39,11500.0
2013-11-07 13:45:00,58.38,58.39,58.31,58.35,15600.0,58.38,58.39,58.31,58.35,15600.0
2013-11-07 13:50:00,58.36,58.42,58.35,58.37,11800.0,58.36,58.42,58.35,58.37,11800.0
2013-11-07 13:55:00,58.37,58.41,58.36,58.39,8900.0,58.37,58.41,58.36,58.39,8900.0
2013-11-07 14:00:00,58.39,58.4,58.2,58.21,15200.0,58.39,58.4,58.2,58.21,15200.0
2013-11-07 14:05:00,58.22,58.31,58.22,58.29,12700.0,58.22,58.31,58.22,58.29,12700.0
2013-11-07 14:10:00,58.29,58.34,58.27,58.29,10900.0,58.29,58.34,58.27,58.29,10900.0
2013-11-07 14:15:00,58.29,58.34,58.27,58.33,22700.0,58.29,58.34,58.27,58.33,22700.0
2013-11-07 14:20:00,58.31,58.34,58.17,58.25,45500.0,58.31,58.34,58.17,58.25,45500.0
2013-11-07 14:25:00,58.25,58.3,58.16,58.16,22100.0,58.25,58.3,58.16,58.16,22100.0
2013-11-07 14:30:00,58.15,58.15,58.03,58.03,33900.0,58.15,58.15,58.03,58.03,33900.0
2013-11-07 14:35:00,58.03,58.07,58.01,58.05,15800.0,58.03,58.07,58.01,58.05,15800.0
2013-11-07 14:40:00,58.07,58.1,58.04,58.08,15100.0,58.07,58.1,58.04,58.08,15100.0
2013-11-07 14:45:00,58.08,58.1,58.04,58.09,18600.0,58.08,58.1,58.04,58.09,18600.0
2013-11-07 14:50:00,58.1,58.1,58.06,58.07,12000.0,58.1,58.1,58.06,58.07,12000.0
2013-11-07 14:55:00,58.07,58.12,58.07,58.11,21000.0,58.07,58.12,58.07,58.11,21000.0
2013-11-07 15:00:00,58.11,58.12,58.07,58.07,19400.0,58.11,58.12,58.07,58.07,19400.0
2013-11-07 15:05:00,58.07,58.08,58.01,58.04,24800.0,58.07,58.08,58.01,58.04,24800.0
2013-11-07 15:10:00,58.04,58.07,57.98,57.98,28100.0,58.04,58.07,57.98,57.98,28100.0
2013-11-07 15:15:00,57.97,58.02,57.97,57.99,28100.0,57.97,58.02,57.97,57.99,28100.0
2013-11-07 15:20:00,58.0,58.03,57.99,58.02,25200.0,58.0,58.03,57.99,58.02,25200.0
2013-11-07 15:25:00,58.01,58.04,57.98,57.99,36400.0,58.01,58.04,57.98,57.99,36400.0
2013-11-07 15:30:00,57.99,58.01,57.97,58.0,42100.0,57.99,58.01,57.97,58.0,42100.0
2013-11-07 15:35:00,58.0,58.06,57.98,58.06,44700.0,58.0,58.06,57.98,58.06,44700.0
2013-11-07 15:40:00,58.07,58.08,58.03,58.05,39200.0,58.07,58.08,58.03,58.05,39200.0
2013-11-07 15:45:00,58.04,58.05,57.98,58.02,54000.0,58.04,58.05,57.98,58.02,54000.0
2013-11-07 15:50:00,58.02,58.02,57.93,57.94,80200.0,58.02,58.02,57.93,57.94,80200.0
2013-11-07 15:55:00,57.94,57.98,57.87,57.9,166800.0,57.94,57.98,57.87,57.9,166800.0
2013-11-08 09:30:00,58.08,58.1,57.91,57.91,29700.0,58.08,58.1,57.91,57.91,29700.0
2013-11-08 09:35:00,57.99,58.07,57.86,57.93,56600.0,57.99,58.07,57.86,57.93,56600.0
2013-11-08 09:40:00,57.92,58.05,57.91,58.0,24400.0,57.92,58.05,57.91,58.0,24400.0
2013-11-08 09:45:00,58.01,58.01,57.89,57.96,13300.0,58.01,58.01,57.89,57.96,13300.0
2013-11-08 09:50:00,57.98,57.98,57.76,57.77,12100.0,57.98,57.98,57.76,57.77,12100.0
2013-11-08 09:55:00,57.77,57.94,57.76,57.92,31100.0,57.77,57.94,57.76,57.92,31100.0
2013-11-08 10:00:00,57.93,58.06,57.93,58.06,17200.0,57.93,58.06,57.93,58.06,17200.0
2013-11-08 10:05:00,58.02,58.08,57.96,58.08,13500.0,58.02,58.08,57.96,58.08,13500.0
2013-11-08 10:10:00,58.1,58.1,58.06,58.09,12200.0,58.1,58.1,58.06,58.09,12200.0
2013-11-08 10:15:00,58.1,58.25,58.08,58.24,11300.0,58.1,58.25,58.08,58.24,11300.0
2013-11-08 10:20:00,58.24,58.35,58.2,58.35,18400.0,58.24,58.35,58.2,58.35,18400.0
2013-11-08 10:25:00,58.35,58.4,58.3,58.34,8700.0,58.35,58.4,58.3,58.34,8700.0
2013-11-08 10:30:00,58.37,58.48,58.36,58.46,11100.0,58.37,58.48,58.36,58.46,11100.0
2013-11-08 10:35:00,58.44,58.5,58.42,58.5,7100.0,58.44,58.5,58.42,58.5,7100.0
2013-11-08 10:40:00,58.5,58.61,58.48,58.56,20900.0,58.5,58.61,58.48,58.56,20900.0
2013-11-08 10:45:00,58.59,58.69,58.59,58.69,14100.0,58.59,58.69,58.59,58.69,14100.0
2013-11-08 10:50:00,58.69,58.69,58.61,58.65,13500.0,58.69,58.69,58.61,58.65,13500.0
2013-11-08 10:55:00,58.65,58.73,58.62,58.64,101000.0,58.65,58.73,58.62,58.64,101000.0
2013-11-08 11:00:00,58.65,58.71,58.62,58.62,56400.0,58.65,58.71,58.62,58.62,56400.0
2013-11-08 11:05:00,58.63,58.68,58.59,58.65,118500.0,58.63,58.68,58.59,58.65,118500.0
2013-11-08 11:10:00,58.66,58.73,58.64,58.69,11200.0,58.66,58.73,58.64,58.69,11200.0
2013-11-08 11:15:00,58.7,58.71,58.67,58.71,25100.0,58.7,58.71,58.67,58.71,25100.0
2013-11-08 11:20:00,58.71,58.71,58.66,58.66,13700.0,58.71,58.71,58.66,58.66,13700.0
2013-11-08 11:25:00,58.67,58.71,58.67,58.69,12700.0,58.67,58.71,58.67,58.69,12700.0
2013-11-08 11:30:00,58.69,58.7,58.57,58.6,49500.0,58.69,58.7,58.57,58.6,49500.0
2013-11-08 11:35:00,58.59,58.65,58.58,58.6,35200.0,58.59,58.65,58.58,58.6,35200.0
2013-11-08 11:40:00,58.6,58.61,58.57,58.6,5400.0,58.6,58.61,58.57,58.6,5400.0
2013-11-08 11:45:00,58.61,58.62,58.57,58.62,13700.0,58.61,58.62,58.57,58.62,13700.0
2013-11-08 11:50:00,58.61,58.62,58.58,58.6,7800.0,58.61,58.62,58.58,58.6,7800.0
2013-11-08 11:55:00,58.6,58.63,58.58,58.6,24100.0,58.6,58.63,58.58,58.6,24100.0
2013-11-08 12:00:00,58.6,58.61,58.58,58.6,54500.0,58.6,58.61,58.58,58.6,54500.0
2013-11-08 12:05:00,58.59,58.6,58.57,58.59,16000.0,58.59,58.6,58.57,58.59,16000.0
2013-11-08 12:10:00,58.59,58.6,58.55,58.57,33400.0,58.59,58.6,58.55,58.57,33400.0
2013-11-08 12:15:00,58.57,58.57,58.49,58.49,11400.0,58.57,58.57,58.49,58.49,11400.0
2013-11-08 12:20:00,58.49,58.52,58.48,58.48,11100.0,58.49,58.52,58.48,58.48,11100.0
2013-11-08 12:25:00,58.5,58.54,58.5,58.54,7000.0,58.5,58.54,58.5,58.54,7000.0
2013-11-08 12:30:00,58.52,58.55,58.48,58.5,10400.0,58.52,58.55,58.48,58.5,10400.0
2013-11-08 12:35:00,58.51,58.51,58.49,58.5,3500.0,58.51,58.51,58.49,58.5,3500.0
2013-11-08 12:40:00,58.49,58.5,58.46,58.5,10000.0,58.49,58.5,58.46,58.5,10000.0
2013-11-08 12:45:00,58.5,58.5,58.49,58.49,7700.0,58.5,58.5,58.49,58.49,7700.0
2013-11-08 12:50:00,58.49,58.5,58.46,58.46,8000.0,58.49,58.5,58.46,58.46,8000.0
2013-11-08 12:55:00,58.47,58.47,58.45,58.45,9300.0,58.47,58.47,58.45,58.45,9300.0
2013-11-08 13:00:00,58.45,58.47,58.42,58.42,8500.0,58.45,58.47,58.42,58.42,8500.0
2013-11-08 13:05:00,58.42,58.42,58.41,58.42,3000.0,58.42,58.42,58.41,58.42,3000.0
2013-11-08 13:10:00,58.43,58.45,58.43,58.44,2600.0,58.43,58.45,58.43,58.44,2600.0
2013-11-08 13:15:00,58.45,58.46,58.43,58.46,4100.0,58.45,58.46,58.43,58.46,4100.0
2013-11-08 13:20:00,58.46,58.5,58.46,58.5,7200.0,58.46,58.5,58.46,58.5,7200.0
2013-11-08 13:25:00,58.5,58.51,58.49,58.51,27000.0,58.5,58.51,58.49,58.51,27000.0
2013-11-08 13:30:00,58.5,58.57,58.5,58.57,43200.0,58.5,58.57,58.5,58.57,43200.0
2013-11-08 13:35:00,58.57,58.63,58.56,58.63,6200.0,58.57,58.63,58.56,58.63,6200.0
2013-11-08 13:40:00,58.6,58.65,58.6,58.65,5200.0,58.6,58.65,58.6,58.65,5200.0
2013-11-08 13:45:00,58.66,58.73,58.65,58.72,8500.0,58.66,58.73,58.65,58.72,8500.0
2013-11-08 13:50:00,58.72,58.72,58.68,58.69,9800.0,58.72,58.72,58.68,58.69,9800.0
2013-11-08 13:55:00,58.68,58.68,58.66,58.66,6100.0,58.68,58.68,58.66,58.66,6100.0
2013-11-08 14:00:00,58.67,58.68,58.66,58.67,6300.0,58.67,58.68,58.66,58.67,6300.0
2013-11-08 14:05:00,58.66,58.67,58.64,58.65,18500.0,58.66,58.67,58.64,58.65,18500.0
2013-11-08 14:10:00,58.66,58.71,58.65,58.7,8400.0,58.66,58.71,58.65,58.7,8400.0
2013-11-08 14:15:00,58.7,58.73,58.7,58.73,8000.0,58.7,58.73,58.7,58.73,8000.0
2013-11-08 14:20:00,58.74,58.78,58.69,58.7,30900.0,58.74,58.78,58.69,58.7,30900.0
2013-11-08 14:25:00,58.69,58.72,58.64,58.64,37000.0,58.69,58.72,58.64,58.64,37000.0
2013-11-08 14:30:00,58.63,58.63,58.56,58.58,23200.0,58.63,58.63,58.56,58.58,23200.0
2013-11-08 14:35:00,58.57,58.58,58.53,58.54,17700.0,58.57,58.58,58.53,58.54,17700.0
2013-11-08 14:40:00,58.54,58.54,58.49,58.49,20200.0,58.54,58.54,58.49,58.49,20200.0
2013-11-08 14:45:00,58.5,58.53,58.49,58.51,18400.0,58.5,58.53,58.49,58.51,18400.0
2013-11-08 14:50:00,58.5,58.5,58.47,58.49,8200.0,58.5,58.5,58.47,58.49,8200.0
2013-11-08 14:55:00,58.49,58.5,58.48,58.5,3500.0,58.49,58.5,58.48,58.5,3500.0
2013-11-08 15:00:00,58.5,58.5,58.33,58.33,33300.0,58.5,58.5,58.33,58.33,33300.0
2013-11-08 15:05:00,58.33,58.36,58.33,58.35,10200.0,58.33,58.36,58.33,58.35,10200.0
2013-11-08 15:10:00,58.35,58.4,58.34,58.4,10300.0,58.35,58.4,58.34,58.4,10300.0
2013-11-08 15:15:00,58.4,58.4,58.38,58.4,10600.0,58.4,58.4,58.38,58.4,10600.0
2013-11-08 15:20:00,58.4,58.43,58.38,58.43,17500.0,58.4,58.43,58.38,58.43,17500.0
2013-11-08 15:25:00,58.43,58.49,58.42,58.46,21000.0,58.43,58.49,58.42,58.46,21000.0
2013-11-08 15:30:00,58.46,58.47,58.41,58.41,18300.0,58.46,58.47,58.41,58.41,18300.0
2013-11-08 15:35:00,58.41,58.46,58.39,58.42,28100.0,58.41,58.46,58.39,58.42,28100.0
2013-11-08 15:40:00,58.43,58.46,58.41,58.46,21200.0,58.43,58.46,58.41,58.46,21200.0
2013-11-08 15:45:00,58.46,58.54,58.45,58.54,60700.0,58.46,58.54,58.45,58.54,60700.0
2013-11-08 15:50:00,58.53,58.57,58.52,58.56,76200.0,58.53,58.57,58.52,58.56,76200.0
2013-11-08 15:55:00,58.55,58.66,58.54,58.66,157000.0,58.55,58.66,58.54,58.66,157000.0
2013-11-11 09:30:00,58.36,58.59,58.2,58.58,52800.0,58.36,58.59,58.2,58.58,52800.0
2013-11-11 09:35:00,58.58,58.59,58.43,58.5,8700.0,58.58,58.59,58.43,58.5,8700.0
2013-11-11 09:40:00,58.51,58.79,58.51,58.79,15200.0,58.51,58.79,58.51,58.79,15200.0
2013-11-11 09:45:00,58.82,59.2,58.81,59.13,26500.0,58.82,59.2,58.81,59.13,26500.0
2013-11-11 09:50:00,59.17,59.17,58.78,58.84,21300.0,59.17,59.17,58.78,58.84,21300.0
2013-11-11 09:55:00,58.9,59.15,58.9,59.11,10100.0,58.9,59.15,58.9,59.11,10100.0
2013-11-11 10:00:00,59.1,59.25,59.09,59.25,12700.0,59.1,59.25,59.09,59.25,12700.0
2013-11-11 10:05:00,59.25,59.25,59.01,59.01,34000.0,59.25,59.25,59.01,59.01,34000.0
2013-11-11 10:10:00,59.0,59.22,58.99,59.2,9600.0,59.0,59.22,58.99,59.2,9600.0
2013-11-11 10:15:00,59.18,59.2,59.1,59.2,10100.0,59.18,59.2,59.1,59.2,10100.0
2013-11-11 10:20:00,59.2,59.21,59.13,59.2,9500.0,59.2,59.21,59.13,59.2,9500.0
2013-11-11 10:25:00,59.2,59.23,59.13,59.23,10200.0,59.2,59.23,59.13,59.23,10200.0
2013-11-11 10:30:00,59.23,59.3,59.23,59.24,12300.0,59.23,59.3,59.23,59.24,12300.0
2013-11-11 10:35:00,59.23,59.28,59.19,59.28,15400.0,59.23,59.28,59.19,59.28,15400.0
2013-11-11 10:40:00,59.28,59.3,59.19,59.19,20300.0,59.28,59.3,59.19,59.19,20300.0
2013-11-11 10:45:00,59.18,59.21,59.17,59.18,15900.0,59.18,59.21,59.17,59.18,15900.0
2013-11-11 10:50:00,59.18,59.2,59.11,59.12,7200.0,59.18,59.2,59.11,59.12,7200.0
2013-11-11 10:55:00,59.12,59.15,59.08,59.14,6000.0,59.12,59.15,59.08,59.14,6000.0
2013-11-11 11:00:00,59.14,59.17,59.06,59.06,7000.0,59.14,59.17,59.06,59.06,7000.0
2013-11-11 11:05:00,59.08,59.15,59.08,59.14,6500.0,59.08,59.15,59.08,59.14,6500.0
2013-11-11 11:10:00,59.15,59.2,59.14,59.18,7200.0,59.15,59.2,59.14,59.18,7200.0
2013-11-11 11:15:00,59.18,59.2,59.16,59.18,6500.0,59.18,59.2,59.16,59.18,6500.0
2013-11-11 11:20:00,59.18,59.18,59.09,59.11,10400.0,59.18,59.18,59.09,59.11,10400.0
2013-11-11 11:25:00,59.12,59.17,59.12,59.17,2500.0,59.12,59.17,59.12,59.17,2500.0
2013-11-11 11:30:00,59.17,59.2,59.12,59.12,6100.0,59.17,59.2,59.12,59.12,6100.0
2013-11-11 11:35:00,59.12,59.15,59.12,59.15,4900.0,59.12,59.15,59.12,59.15,4900.0
2013-11-11 11:40:00,59.16,59.21,59.16,59.2,5300.0,59.16,59.21,59.16,59.2,5300.0
2013-11-11 11:45:00,59.21,59.21,59.15,59.19,8800.0,59.21,59.21,59.15,59.19,8800.0
2013-11-11 11:50:00,59.2,59.2,59.16,59.17,5200.0,59.2,59.2,59.16,59.17,5200.0
2013-11-11 11:55:00,59.17,59.2,59.17,59.18,6400.0,59.17,59.2,59.17,59.18,6400.0
2013-11-11 12:00:00,59.18,59.18,59.13,59.14,3400.0,59.18,59.18,59.13,59.14,3400.0
2013-11-11 12:05:00,59.15,59.23,59.15,59.18,12500.0,59.15,59.23,59.15,59.18,12500.0
2013-11-11 12:10:00,59.19,59.2,59.17,59.19,4700.0,59.19,59.2,59.17,59.19,4700.0
2013-11-11 12:15:00,59.2,59.22,59.19,59.2,5800.0,59.2,59.22,59.19,59.2,5800.0
2013-11-11 12:20:00,59.2,59.21,59.17,59.18,9800.0,59.2,59.21,59.17,59.18,9800.0
2013-11-11 12:25:00,59.18,59.21,59.17,59.2,3800.0,59.18,59.21,59.17,59.2,3800.0
2013-11-11 12:30:00,59.2,59.21,59.18,59.19,4500.0,59.2,59.21,59.18,59.19,4500.0
2013-11-11 12:35:00,59.18,59.22,59.16,59.2,19900.0,59.18,59.22,59.16,59.2,19900.0
2013-11-11 12:40:00,59.19,59.22,59.19,59.19,4700.0,59.19,59.22,59.19,59.19,4700.0
2013-11-11 12:45:00,59.18,59.21,59.18,59.18,6400.0,59.18,59.21,59.18,59.18,6400.0
2013-11-11 12:50:00,59.18,59.2,59.18,59.19,2400.0,59.18,59.2,59.18,59.19,2400.0
2013-11-11 12:55:00,59.19,59.21,59.19,59.19,6200.0,59.19,59.21,59.19,59.19,6200.0
2013-11-11 13:00:00,59.18,59.21,59.18,59.2,4800.0,59.18,59.21,59.18,59.2,4800.0
2013-11-11 13:05:00,59.19,59.21,59.18,59.18,6500.0,59.19,59.21,59.18,59.18,6500.0
2013-11-11 13:10:00,59.18,59.19,59.17,59.19,2500.0,59.18,59.19,59.17,59.19,2500.0
2013-11-11 13:15:00,59.19,59.2,59.18,59.18,1500.0,59.19,59.2,59.18,59.18,1500.0
2013-11-11 13:20:00,59.17,59.19,59.17,59.18,4200.0,59.17,59.19,59.17,59.18,4200.0
2013-11-11 13:25:00,59.19,59.21,59.19,59.2,4300.0,59.19,59.21,59.19,59.2,4300.0
2013-11-11 13:30:00,59.2,59.21,59.19,59.2,5000.0,59.2,59.21,59.19,59.2,5000.0
2013-11-11 13:35:00,59.2,59.21,59.17,59.17,4100.0,59.2,59.21,59.17,59.17,4100.0
2013-11-11 13:40:00,59.18,59.18,59.14,59.15,3900.0,59.18,59.18,59.14,59.15,3900.0
2013-11-11 13:45:00,59.16,59.2,59.15,59.19,3000.0,59.16,59.2,59.15,59.19,3000.0
2013-11-11 13:50:00,59.19,59.2,59.18,59.2,5300.0,59.19,59.2,59.18,59.2,5300.0
2013-11-11 13:55:00,59.18,59.2,59.18,59.2,6100.0,59.18,59.2,59.18,59.2,6100.0
2013-11-11 14:00:00,59.2,59.2,59.18,59.19,9400.0,59.2,59.2,59.18,59.19,9400.0
2013-11-11 14:05:00,59.19,59.2,59.17,59.2,7700.0,59.19,59.2,59.17,59.2,7700.0
2013-11-11 14:10:00,59.2,59.21,59.19,59.2,8400.0,59.2,59.21,59.19,59.2,8400.0
2013-11-11 14:15:00,59.2,59.27,59.19,59.27,16100.0,59.2,59.27,59.19,59.27,16100.0
2013-11-11 14:20:00,59.26,59.27,59.24,59.26,13800.0,59.26,59.27,59.24,59.26,13800.0
2013-11-11 14:25:00,59.25,59.3,59.25,59.28,46700.0,59.25,59.3,59.25,59.28,46700.0
2013-11-11 14:30:00,59.29,59.3,59.25,59.25,4000.0,59.29,59.3,59.25,59.25,4000.0
2013-11-11 14:35:00,59.25,59.26,59.21,59.21,41000.0,59.25,59.26,59.21,59.21,41000.0
2013-11-11 14:40:00,59.22,59.25,59.21,59.23,25600.0,59.22,59.25,59.21,59.23,25600.0
2013-11-11 14:45:00,59.23,59.29,59.23,59.29,9400.0,59.23,59.29,59.23,59.29,9400.0
2013-11-11 14:50:00,59.29,59.3,59.28,59.3,7300.0,59.29,59.3,59.28,59.3,7300.0
2013-11-11 14:55:00,59.3,59.32,59.3,59.31,8500.0,59.3,59.32,59.3,59.31,8500.0
2013-11-11 15:00:00,59.31,59.35,59.3,59.35,24700.0,59.31,59.35,59.3,59.35,24700.0
2013-11-11 15:05:00,59.34,59.39,59.34,59.38,42300.0,59.34,59.39,59.34,59.38,42300.0
2013-11-11 15:10:00,59.38,59.39,59.34,59.37,97600.0,59.38,59.39,59.34,59.37,97600.0
2013-11-11 15:15:00,59.37,59.37,59.35,59.36,22100.0,59.37,59.37,59.35,59.36,22100.0
2013-11-11 15:20:00,59.35,59.37,59.35,59.37,15700.0,59.35,59.37,59.35,59.37,15700.0
2013-11-11 15:25:00,59.37,59.37,59.29,59.29,32100.0,59.37,59.37,59.29,59.29,32100.0
2013-11-11 15:30:00,59.29,59.31,59.24,59.25,11600.0,59.29,59.31,59.24,59.25,11600.0
2013-11-11 15:35:00,59.25,59.25,59.17,59.17,25700.0,59.25,59.25,59.17,59.17,25700.0
2013-11-11 15:40:00,59.16,59.16,59.14,59.15,24700.0,59.16,59.16,59.14,59.15,24700.0
2013-11-11 15:45:00,59.15,59.16,59.06,59.08,41900.0,59.15,59.16,59.06,59.08,41900.0
2013-11-11 15:50:00,59.07,59.12,59.06,59.1,56800.0,59.07,59.12,59.06,59.1,56800.0
2013-11-11 15:55:00,59.1,59.11,59.03,59.04,85600.0,59.1,59.11,59.03,59.04,85600.0
2013-11-12 09:30:00,58.98,58.98,58.78,58.89,27800.0,58.98,58.98,58.78,58.89,27800.0
2013-11-12 09:35:00,58.93,59.13,58.88,59.08,13600.0,58.93,59.13,58.88,59.08,13600.0
2013-11-12 09:40:00,59.08,59.13,59.01,59.13,11100.0,59.08,59.13,59.01,59.13,11100.0
2013-11-12 09:45:00,59.13,59.24,59.12,59.19,12600.0,59.13,59.24,59.12,59.19,12600.0
2013-11-12 09:50:00,59.19,59.19,59.08,59.13,4500.0,59.19,59.19,59.08,59.13,4500.0
2013-11-12 09:55:00,59.13,59.15,59.01,59.14,9100.0,59.13,59.15,59.01,59.14,9100.0
2013-11-12 10:00:00,59.14,59.18,59.06,59.09,9200.0,59.14,59.18,59.06,59.09,9200.0
2013-11-12 10:05:00,59.09,59.1,59.01,59.09,17700.0,59.09,59.1,59.01,59.09,17700.0
2013-11-12 10:10:00,59.09,59.09,59.05,59.08,6200.0,59.09,59.09,59.05,59.08,6200.0
2013-11-12 10:15:00,59.08,59.22,59.05,59.22,7500.0,59.08,59.22,59.05,59.22,7500.0
2013-11-12 10:20:00,59.22,59.22,59.1,59.11,3200.0,59.22,59.22,59.1,59.11,3200.0
2013-11-12 10:25:00,59.12,59.2,59.11,59.2,10200.0,59.12,59.2,59.11,59.2,10200.0
2013-11-12 10:30:00,59.22,59.24,59.19,59.21,6700.0,59.22,59.24,59.19,59.21,6700.0
2013-11-12 10:35:00,59.22,59.23,59.19,59.23,7700.0,59.22,59.23,59.19,59.23,7700.0
2013-11-12 10:40:00,59.24,59.29,59.22,59.29,8500.0,59.24,59.29,59.22,59.29,8500.0
2013-11-12 10:45:00,59.31,59.34,59.23,59.23,12100.0,59.31,59.34,59.23,59.23,12100.0
2013-11-12 10:50:00,59.23,59.23,59.17,59.21,6000.0,59.23,59.23,59.17,59.21,6000.0
2013-11-12 10:55:00,59.22,59.24,59.21,59.23,6600.0,59.22,59.24,59.21,59.23,6600.0
2013-11-12 11:00:00,59.23,59.23,59.17,59.2,8100.0,59.23,59.23,59.17,59.2,8100.0
2013-11-12 11:05:00,59.2,59.2,59.16,59.16,4900.0,59.2,59.2,59.16,59.16,4900.0
2013-11-12 11:10:00,59.16,59.23,59.16,59.23,9600.0,59.16,59.23,59.16,59.23,9600.0
2013-11-12 11:15:00,59.24,59.26,59.23,59.26,3600.0,59.24,59.26,59.23,59.26,3600.0
2013-11-12 11:20:00,59.26,59.26,59.23,59.26,4900.0,59.26,59.26,59.23,59.26,4900.0
2013-11-12 11:25:00,59.25,59.32,59.25,59.32,7900.0,59.25,59.32,59.25,59.32,7900.0
2013-11-12 11:30:00,59.33,59.36,59.32,59.34,10400.0,59.33,59.36,59.32,59.34,10400.0
2013-11-12 11:35:00,59.33,59.35,59.2,59.22,14300.0,59.33,59.35,59.2,59.22,14300.0
2013-11-12 11:40:00,59.2,59.2,59.16,59.19,3600.0,59.2,59.2,59.16,59.19,3600.0
2013-11-12 11:45:00,59.17,59.22,59.13,59.19,7800.0,59.17,59.22,59.13,59.19,7800.0
2013-11-12 11:50:00,59.2,59.2,59.17,59.18,8600.0,59.2,59.2,59.17,59.18,8600.0
2013-11-12 11:55:00,59.18,59.21,59.15,59.15,54200.0,59.18,59.21,59.15,59.15,54200.0
2013-11-12 12:00:00,59.15,59.18,59.13,59.18,10100.0,59.15,59.18,59.13,59.18,10100.0
2013-11-12 12:05:00,59.17,59.19,59.07,59.07,20700.0,59.17,59.19,59.07,59.07,20700.0
2013-11-12 12:10:00,59.07,59.08,59.01,59.03,11000.0,59.07,59.08,59.01,59.03,11000.0
2013-11-12 12:15:00,59.02,59.13,59.01,59.1,7400.0,59.02,59.13,59.01,59.1,7400.0
2013-11-12 12:20:00,59.08,59.11,59.04,59.11,15300.0,59.08,59.11,59.04,59.11,15300.0
2013-11-12 12:25:00,59.1,59.16,59.09,59.14,17400.0,59.1,59.16,59.09,59.14,17400.0
2013-11-12 12:30:00,59.12,59.14,59.07,59.08,5400.0,59.12,59.14,59.07,59.08,5400.0
2013-11-12 12:35:00,59.12,59.14,59.07,59.11,3400.0,59.12,59.14,59.07,59.11,3400.0
2013-11-12 12:40:00,59.11,59.2,59.11,59.2,5600.0,59.11,59.2,59.11,59.2,5600.0
2013-11-12 12:45:00,59.2,59.23,59.2,59.21,4900.0,59.2,59.23,59.2,59.21,4900.0
2013-11-12 12:50:00,59.21,59.23,59.18,59.18,2700.0,59.21,59.23,59.18,59.18,2700.0
2013-11-12 12:55:00,59.18,59.19,59.14,59.14,4600.0,59.18,59.19,59.14,59.14,4600.0
2013-11-12 13:00:00,59.14,59.15,59.06,59.06,8800.0,59.14,59.15,59.06,59.06,8800.0
2013-11-12 13:05:00,59.09,59.1,59.08,59.08,1700.0,59.09,59.1,59.08,59.08,1700.0
2013-11-12 13:10:00,59.08,59.14,59.08,59.14,4300.0,59.08,59.14,59.08,59.14,4300.0
2013-11-12 13:15:00,59.13,59.14,59.09,59.11,2900.0,59.13,59.14,59.09,59.11,2900.0
2013-11-12 13:20:00,59.12,59.15,59.11,59.15,6000.0,59.12,59.15,59.11,59.15,6000.0
2013-11-12 13:25:00,59.16,59.21,59.15,59.15,4400.0,59.16,59.21,59.15,59.15,4400.0
2013-11-12 13:30:00,59.14,59.17,59.05,59.05,5300.0,59.14,59.17,59.05,59.05,5300.0
2013-11-12 13:35:00,59.03,59.06,59.03,59.03,3700.0,59.03,59.06,59.03,59.03,3700.0
2013-11-12 13:40:00,59.03,59.03,58.99,59.02,3100.0,59.03,59.03,58.99,59.02,3100.0
2013-11-12 13:45:00,59.02,59.03,59.0,59.02,6100.0,59.02,59.03,59.0,59.02,6100.0
2013-11-12 13:50:00,59.02,59.04,59.02,59.04,1800.0,59.02,59.04,59.02,59.04,1800.0
2013-11-12 13:55:00,59.05,59.11,59.05,59.1,4800.0,59.05,59.11,59.05,59.1,4800.0
2013-11-12 14:00:00,59.1,59.14,59.1,59.14,4000.0,59.1,59.14,59.1,59.14,4000.0
2013-11-12 14:05:00,59.14,59.15,59.09,59.09,6800.0,59.14,59.15,59.09,59.09,6800.0
2013-11-12 14:10:00,59.09,59.09,59.08,59.09,1800.0,59.09,59.09,59.08,59.09,1800.0
2013-11-12 14:15:00,59.08,59.1,59.07,59.1,7000.0,59.08,59.1,59.07,59.1,7000.0
2013-11-12 14:20:00,59.11,59.17,59.1,59.1,5700.0,59.11,59.17,59.1,59.1,5700.0
2013-11-12 14:25:00,59.11,59.13,59.02,59.03,14800.0,59.11,59.13,59.02,59.03,14800.0
2013-11-12 14:30:00,59.02,59.02,58.97,58.99,4700.0,59.02,59.02,58.97,58.99,4700.0
2013-11-12 14:35:00,59.01,59.07,59.0,59.06,7600.0,59.01,59.07,59.0,59.06,7600.0
2013-11-12 14:40:00,59.05,59.07,59.04,59.07,5800.0,59.05,59.07,59.04,59.07,5800.0
2013-11-12 14:45:00,59.06,59.08,59.03,59.08,7700.0,59.06,59.08,59.03,59.08,7700.0
2013-11-12 14:50:00,59.08,59.1,59.08,59.09,9100.0,59.08,59.1,59.08,59.09,9100.0
2013-11-12 14:55:00,59.09,59.22,59.09,59.2,9400.0,59.09,59.22,59.09,59.2,9400.0
2013-11-12 15:00:00,59.21,59.24,59.2,59.21,5800.0,59.21,59.24,59.2,59.21,5800.0
2013-11-12 15:05:00,59.22,59.25,59.21,59.25,12300.0,59.22,59.25,59.21,59.25,12300.0
2013-11-12 15:10:00,59.26,59.29,59.24,59.24,10600.0,59.26,59.29,59.24,59.24,10600.0
2013-11-12 15:15:00,59.24,59.3,59.21,59.23,20800.0,59.24,59.3,59.21,59.23,20800.0
2013-11-12 15:20:00,59.22,59.25,59.21,59.23,15700.0,59.22,59.25,59.21,59.23,15700.0
2013-11-12 15:25:00,59.22,59.28,59.22,59.25,7900.0,59.22,59.28,59.22,59.25,7900.0
2013-11-12 15:30:00,59.23,59.25,59.2,59.2,12800.0,59.23,59.25,59.2,59.2,12800.0
2013-11-12 15:35:00,59.21,59.24,59.21,59.23,12800.0,59.21,59.24,59.21,59.23,12800.0
2013-11-12 15:40:00,59.22,59.29,59.21,59.29,13800.0,59.22,59.29,59.21,59.29,13800.0
2013-11-12 15:45:00,59.29,59.29,59.22,59.23,10700.0,59.29,59.29,59.22,59.23,10700.0
2013-11-12 15:50:00,59.24,59.26,59.21,59.26,19700.0,59.24,59.26,59.21,59.26,19700.0
2013-11-12 15:55:00,59.25,59.33,59.25,59.3,52100.0,59.25,59.33,59.25,59.3,52100.0
2013-11-13 09:30:00,58.99,59.33,58.95,59.21,26400.0,58.99,59.33,58.95,59.21,26400.0
2013-11-13 09:35:00,59.27,59.4,59.27,59.29,11700.0,59.27,59.4,59.27,59.29,11700.0
2013-11-13 09:40:00,59.29,59.47,59.25,59.45,19500.0,59.29,59.47,59.25,59.45,19500.0
2013-11-13 09:45:00,59.45,59.46,59.29,59.32,11200.0,59.45,59.46,59.29,59.32,11200.0
2013-11-13 09:50:00,59.32,59.32,59.18,59.18,9700.0,59.32,59.32,59.18,59.18,9700.0
2013-11-13 09:55:00,59.17,59.24,59.13,59.21,10300.0,59.17,59.24,59.13,59.21,10300.0
2013-11-13 10:00:00,59.23,59.34,59.22,59.3,8600.0,59.23,59.34,59.22,59.3,8600.0
2013-11-13 10:05:00,59.3,59.33,59.23,59.33,6900.0,59.3,59.33,59.23,59.33,6900.0
2013-11-13 10:10:00,59.34,59.41,59.34,59.41,5600.0,59.34,59.41,59.34,59.41,5600.0
2013-11-13 10:15:00,59.41,59.44,59.37,59.44,6400.0,59.41,59.44,59.37,59.44,6400.0
2013-11-13 10:20:00,59.44,59.44,59.29,59.41,17100.0,59.44,59.44,59.29,59.41,17100.0
2013-11-13 10:25:00,59.42,59.45,59.38,59.42,42600.0,59.42,59.45,59.38,59.42,42600.0
2013-11-13 10:30:00,59.42,59.46,59.35,59.36,11200.0,59.42,59.46,59.35,59.36,11200.0
2013-11-13 10:35:00,59.34,59.4,59.34,59.4,5700.0,59.34,59.4,59.34,59.4,5700.0
2013-11-13 10:40:00,59.4,59.51,59.38,59.5,9200.0,59.4,59.51,59.38,59.5,9200.0
2013-11-13 10:45:00,59.5,59.53,59.47,59.47,10300.0,59.5,59.53,59.47,59.47,10300.0
2013-11-13 10:50:00,59.47,59.5,59.43,59.47,10400.0,59.47,59.5,59.43,59.47,10400.0
2013-11-13 10:55:00,59.49,59.52,59.48,59.5,13100.0,59.49,59.52,59.48,59.5,13100.0
2013-11-13 11:00:00,59.5,59.52,59.47,59.51,4400.0,59.5,59.52,59.47,59.51,4400.0
2013-11-13 11:05:00,59.53,59.53,59.48,59.51,4600.0,59.53,59.53,59.48,59.51,4600.0
2013-11-13 11:10:00,59.51,59.54,59.49,59.51,6900.0,59.51,59.54,59.49,59.51,6900.0
2013-11-13 11:15:00,59.51,59.52,59.47,59.5,6100.0,59.51,59.52,59.47,59.5,6100.0
2013-11-13 11:20:00,59.49,59.5,59.47,59.47,3000.0,59.49,59.5,59.47,59.47,3000.0
2013-11-13 11:25:00,59.46,59.5,59.46,59.49,5900.0,59.46,59.5,59.46,59.49,5900.0
2013-11-13 11:30:00,59.5,59.52,59.48,59.48,5100.0,59.5,59.52,59.48,59.48,5100.0
2013-11-13 11:35:00,59.48,59.49,59.44,59.46,4500.0,59.48,59.49,59.44,59.46,4500.0
2013-11-13 11:40:00,59.48,59.49,59.41,59.41,4100.0,59.48,59.49,59.41,59.41,4100.0
2013-11-13 11:45:00,59.41,59.45,59.4,59.43,5100.0,59.41,59.45,59.4,59.43,5100.0
2013-11-13 11:50:00,59.42,59.46,59.42,59.43,2900.0,59.42,59.46,59.42,59.43,2900.0
2013-11-13 11:55:00,59.44,59.51,59.44,59.5,4600.0,59.44,59.51,59.44,59.5,4600.0
2013-11-13 12:00:00,59.5,59.53,59.47,59.53,5000.0,59.5,59.53,59.47,59.53,5000.0
2013-11-13 12:05:00,59.51,59.52,59.47,59.48,5300.0,59.51,59.52,59.47,59.48,5300.0
2013-11-13 12:10:00,59.48,59.5,59.45,59.5,3500.0,59.48,59.5,59.45,59.5,3500.0
2013-11-13 12:15:00,59.51,59.53,59.48,59.52,8300.0,59.51,59.53,59.48,59.52,8300.0
2013-11-13 12:20:00,59.52,59.64,59.52,59.58,9500.0,59.52,59.64,59.52,59.58,9500.0
2013-11-13 12:25:00,59.58,59.63,59.54,59.55,15000.0,59.58,59.63,59.54,59.55,15000.0
2013-11-13 12:30:00,59.57,59.57,59.52,59.55,9000.0,59.57,59.57,59.52,59.55,9000.0
2013-11-13 12:35:00,59.55,59.55,59.49,59.49,4300.0,59.55,59.55,59.49,59.49,4300.0
2013-11-13 12:40:00,59.5,59.53,59.49,59.5,23400.0,59.5,59.53,59.49,59.5,23400.0
2013-11-13 12:45:00,59.51,59.52,59.49,59.49,11800.0,59.51,59.52,59.49,59.49,11800.0
2013-11-13 12:50:00,59.48,59.52,59.48,59.5,11100.0,59.48,59.52,59.48,59.5,11100.0
2013-11-13 12:55:00,59.51,59.52,59.49,59.49,10600.0,59.51,59.52,59.49,59.49,10600.0
2013-11-13 13:00:00,59.5,59.55,59.5,59.5,18500.0,59.5,59.55,59.5,59.5,18500.0
2013-11-13 13:05:00,59.49,59.52,59.48,59.5,6200.0,59.49,59.52,59.48,59.5,6200.0
2013-11-13 13:10:00,59.5,59.51,59.48,59.5,7300.0,59.5,59.51,59.48,59.5,7300.0
2013-11-13 13:15:00,59.5,59.51,59.49,59.5,4100.0,59.5,59.51,59.49,59.5,4100.0
2013-11-13 13:20:00,59.51,59.51,59.48,59.5,17900.0,59.51,59.51,59.48,59.5,17900.0
2013-11-13 13:25:00,59.5,59.53,59.49,59.5,27600.0,59.5,59.53,59.49,59.5,27600.0
2013-11-13 13:30:00,59.52,59.52,59.5,59.5,21400.0,59.52,59.52,59.5,59.5,21400.0
2013-11-13 13:35:00,59.5,59.51,59.49,59.5,14100.0,59.5,59.51,59.49,59.5,14100.0
2013-11-13 13:40:00,59.5,59.6,59.5,59.6,4000.0,59.5,59.6,59.5,59.6,4000.0
2013-11-13 13:45:00,59.61,59.66,59.6,59.64,6000.0,59.61,59.66,59.6,59.64,6000.0
2013-11-13 13:50:00,59.64,59.69,59.6,59.68,23000.0,59.64,59.69,59.6,59.68,23000.0
2013-11-13 13:55:00,59.68,59.68,59.63,59.66,7400.0,59.68,59.68,59.63,59.66,7400.0
2013-11-13 14:00:00,59.67,59.67,59.61,59.62,5100.0,59.67,59.67,59.61,59.62,5100.0
2013-11-13 14:05:00,59.61,59.61,59.56,59.59,5200.0,59.61,59.61,59.56,59.59,5200.0
2013-11-13 14:10:00,59.6,59.62,59.6,59.62,9000.0,59.6,59.62,59.6,59.62,9000.0
2013-11-13 14:15:00,59.62,59.64,59.59,59.64,4300.0,59.62,59.64,59.59,59.64,4300.0
2013-11-13 14:20:00,59.66,59.69,59.66,59.69,4400.0,59.66,59.69,59.66,59.69,4400.0
2013-11-13 14:25:00,59.69,59.7,59.67,59.67,2600.0,59.69,59.7,59.67,59.67,2600.0
2013-11-13 14:30:00,59.67,59.71,59.67,59.69,9700.0,59.67,59.71,59.67,59.69,9700.0
2013-11-13 14:35:00,59.69,59.69,59.64,59.65,8900.0,59.69,59.69,59.64,59.65,8900.0
2013-11-13 14:40:00,59.64,59.65,59.6,59.6,4800.0,59.64,59.65,59.6,59.6,4800.0
2013-11-13 14:45:00,59.6,59.6,59.55,59.55,8000.0,59.6,59.6,59.55,59.55,8000.0
2013-11-13 14:50:00,59.55,59.55,59.51,59.51,29500.0,59.55,59.55,59.51,59.51,29500.0
2013-11-13 14:55:00,59.51,59.54,59.5,59.51,15800.0,59.51,59.54,59.5,59.51,15800.0
2013-11-13 15:00:00,59.52,59.53,59.47,59.48,12600.0,59.52,59.53,59.47,59.48,12600.0
2013-11-13 15:05:00,59.47,59.51,59.47,59.51,8200.0,59.47,59.51,59.47,59.51,8200.0
2013-11-13 15:10:00,59.51,59.59,59.5,59.59,11100.0,59.51,59.59,59.5,59.59,11100.0
2013-11-13 15:15:00,59.59,59.6,59.57,59.58,10800.0,59.59,59.6,59.57,59.58,10800.0
2013-11-13 15:20:00,59.58,59.64,59.58,59.64,14800.0,59.58,59.64,59.58,59.64,14800.0
2013-11-13 15:25:00,59.64,59.64,59.57,59.57,19600.0,59.64,59.64,59.57,59.57,19600.0
2013-11-13 15:30:00,59.57,59.61,59.54,59.61,15200.0,59.57,59.61,59.54,59.61,15200.0
2013-11-13 15:35:00,59.61,59.66,59.59,59.65,22400.0,59.61,59.66,59.59,59.65,22400.0
2013-11-13 15:40:00,59.65,59.7,59.65,59.67,21200.0,59.65,59.7,59.65,59.67,21200.0
2013-11-13 15:45:00,59.68,59.73,59.64,59.64,46200.0,59.68,59.73,59.64,59.64,46200.0
2013-11-13 15:50:00,59.63,59.65,59.6,59.6,94400.0,59.63,59.65,59.6,59.6,94400.0
2013-11-13 15:55:00,59.61,59.62,59.54,59.62,153900.0,59.61,59.62,59.54,59.62,153900.0
2013-11-14 09:30:00,59.58,59.7,59.41,59.68,30500.0,59.58,59.7,59.41,59.68,30500.0
2013-11-14 09:35:00,59.75,59.83,59.7,59.8,18200.0,59.75,59.83,59.7,59.8,18200.0
2013-11-14 09:40:00,59.76,59.76,59.43,59.45,21000.0,59.76,59.76,59.43,59.45,21000.0
2013-11-14 09:45:00,59.48,59.49,59.21,59.21,47100.0,59.48,59.49,59.21,59.21,47100.0
2013-11-14 09:50:00,59.2,59.36,59.2,59.36,49800.0,59.2,59.36,59.2,59.36,49800.0
2013-11-14 09:55:00,59.36,59.39,59.32,59.36,7200.0,59.36,59.39,59.32,59.36,7200.0
2013-11-14 10:00:00,59.37,59.41,59.36,59.36,11700.0,59.37,59.41,59.36,59.36,11700.0
2013-11-14 10:05:00,59.38,59.43,59.36,59.37,17200.0,59.38,59.43,59.36,59.37,17200.0
2013-11-14 10:10:00,59.37,59.5,59.35,59.5,25200.0,59.37,59.5,59.35,59.5,25200.0
2013-11-14 10:15:00,59.48,59.54,59.45,59.49,12300.0,59.48,59.54,59.45,59.49,12300.0
2013-11-14 10:20:00,59.49,59.53,59.45,59.49,7900.0,59.49,59.53,59.45,59.49,7900.0
2013-11-14 10:25:00,59.5,59.51,59.41,59.43,8300.0,59.5,59.51,59.41,59.43,8300.0
2013-11-14 10:30:00,59.45,59.55,59.44,59.54,9400.0,59.45,59.55,59.44,59.54,9400.0
2013-11-14 10:35:00,59.55,59.55,59.4,59.44,11500.0,59.55,59.55,59.4,59.44,11500.0
2013-11-14 10:40:00,59.45,59.46,59.41,59.45,11200.0,59.45,59.46,59.41,59.45,11200.0
2013-11-14 10:45:00,59.45,59.46,59.39,59.39,7000.0,59.45,59.46,59.39,59.39,7000.0
2013-11-14 10:50:00,59.4,59.44,59.4,59.44,5100.0,59.4,59.44,59.4,59.44,5100.0
2013-11-14 10:55:00,59.44,59.46,59.42,59.45,13300.0,59.44,59.46,59.42,59.45,13300.0
2013-11-14 11:00:00,59.45,59.46,59.42,59.46,23600.0,59.45,59.46,59.42,59.46,23600.0
2013-11-14 11:05:00,59.46,59.46,59.43,59.43,26800.0,59.46,59.46,59.43,59.43,26800.0
2013-11-14 11:10:00,59.44,59.46,59.43,59.43,14500.0,59.44,59.46,59.43,59.43,14500.0
2013-11-14 11:15:00,59.44,59.47,59.42,59.44,49000.0,59.44,59.47,59.42,59.44,49000.0
2013-11-14 11:20:00,59.43,59.64,59.42,59.64,42400.0,59.43,59.64,59.42,59.64,42400.0
2013-11-14 11:25:00,59.65,59.76,59.65,59.7,15800.0,59.65,59.76,59.65,59.7,15800.0
2013-11-14 11:30:00,59.71,59.75,59.66,59.68,8700.0,59.71,59.75,59.66,59.68,8700.0
2013-11-14 11:35:00,59.7,59.71,59.63,59.64,9100.0,59.7,59.71,59.63,59.64,9100.0
2013-11-14 11:40:00,59.65,59.7,59.62,59.7,6800.0,59.65,59.7,59.62,59.7,6800.0
2013-11-14 11:45:00,59.71,59.75,59.71,59.71,4900.0,59.71,59.75,59.71,59.71,4900.0
2013-11-14 11:50:00,59.71,59.71,59.67,59.68,4100.0,59.71,59.71,59.67,59.68,4100.0
2013-11-14 11:55:00,59.7,59.75,59.7,59.71,5400.0,59.7,59.75,59.7,59.71,5400.0
2013-11-14 12:00:00,59.69,59.72,59.69,59.69,4800.0,59.69,59.72,59.69,59.69,4800.0
2013-11-14 12:05:00,59.69,59.72,59.69,59.72,7900.0,59.69,59.72,59.69,59.72,7900.0
2013-11-14 12:10:00,59.72,59.76,59.72,59.76,17300.0,59.72,59.76,59.72,59.76,17300.0
2013-11-14 12:15:00,59.75,59.76,59.67,59.67,6200.0,59.75,59.76,59.67,59.67,6200.0
2013-11-14 12:20:00,59.69,59.7,59.65,59.68,25100.0,59.69,59.7,59.65,59.68,25100.0
2013-11-14 12:25:00,59.67,59.68,59.65,59.66,4400.0,59.67,59.68,59.65,59.66,4400.0
2013-11-14 12:30:00,59.68,59.68,59.62,59.64,4600.0,59.68,59.68,59.62,59.64,4600.0
2013-11-14 12:35:00,59.64,59.66,59.62,59.62,4600.0,59.64,59.66,59.62,59.62,4600.0
2013-11-14 12:40:00,59.63,59.66,59.62,59.65,6600.0,59.63,59.66,59.62,59.65,6600.0
2013-11-14 12:45:00,59.65,59.67,59.63,59.65,19300.0,59.65,59.67,59.63,59.65,19300.0
2013-11-14 12:50:00,59.65,59.65,59.59,59.61,4100.0,59.65,59.65,59.59,59.61,4100.0
2013-11-14 12:55:00,59.62,59.66,59.6,59.63,22100.0,59.62,59.66,59.6,59.63,22100.0
2013-11-14 13:00:00,59.62,59.69,59.62,59.69,10900.0,59.62,59.69,59.62,59.69,10900.0
2013-11-14 13:05:00,59.68,59.75,59.68,59.75,14200.0,59.68,59.75,59.68,59.75,14200.0
2013-11-14 13:10:00,59.74,59.76,59.7,59.75,13700.0,59.74,59.76,59.7,59.75,13700.0
2013-11-14 13:15:00,59.73,59.75,59.71,59.75,2100.0,59.73,59.75,59.71,59.75,2100.0
2013-11-14 13:20:00,59.75,59.76,59.72,59.72,7900.0,59.75,59.76,59.72,59.72,7900.0
2013-11-14 13:25:00,59.73,59.75,59.68,59.7,3300.0,59.73,59.75,59.68,59.7,3300.0
2013-11-14 13:30:00,59.7,59.75,59.7,59.74,5000.0,59.7,59.75,59.7,59.74,5000.0
2013-11-14 13:35:00,59.74,59.75,59.68,59.74,5600.0,59.74,59.75,59.68,59.74,5600.0
2013-11-14 13:40:00,59.75,59.75,59.7,59.7,5500.0,59.75,59.75,59.7,59.7,5500.0
2013-11-14 13:45:00,59.68,59.71,59.67,59.67,4600.0,59.68,59.71,59.67,59.67,4600.0
2013-11-14 13:50:00,59.66,59.69,59.65,59.69,5000.0,59.66,59.69,59.65,59.69,5000.0
2013-11-14 13:55:00,59.68,59.71,59.66,59.69,9300.0,59.68,59.71,59.66,59.69,9300.0
2013-11-14 14:00:00,59.7,59.7,59.65,59.67,15500.0,59.7,59.7,59.65,59.67,15500.0
2013-11-14 14:05:00,59.67,59.68,59.67,59.67,6100.0,59.67,59.68,59.67,59.67,6100.0
2013-11-14 14:10:00,59.68,59.7,59.67,59.67,12500.0,59.68,59.7,59.67,59.67,12500.0
2013-11-14 14:15:00,59.67,59.7,59.66,59.69,9300.0,59.67,59.7,59.66,59.69,9300.0
2013-11-14 14:20:00,59.7,59.77,59.67,59.74,28800.0,59.7,59.77,59.67,59.74,28800.0
2013-11-14 14:25:00,59.74,59.76,59.74,59.74,13000.0,59.74,59.76,59.74,59.74,13000.0
2013-11-14 14:30:00,59.74,59.77,59.74,59.76,35600.0,59.74,59.77,59.74,59.76,35600.0
2013-11-14 14:35:00,59.75,59.81,59.75,59.8,10000.0,59.75,59.81,59.75,59.8,10000.0
2013-11-14 14:40:00,59.81,59.87,59.8,59.87,13200.0,59.81,59.87,59.8,59.87,13200.0
2013-11-14 14:45:00,59.88,59.93,59.86,59.92,14900.0,59.88,59.93,59.86,59.92,14900.0
2013-11-14 14:50:00,59.91,59.94,59.9,59.94,14400.0,59.91,59.94,59.9,59.94,14400.0
2013-11-14 14:55:00,59.94,59.97,59.94,59.96,6300.0,59.94,59.97,59.94,59.96,6300.0
2013-11-14 15:00:00,59.95,59.96,59.94,59.96,6800.0,59.95,59.96,59.94,59.96,6800.0
2013-11-14 15:05:00,59.95,60.0,59.95,59.97,11200.0,59.95,60.0,59.95,59.97,11200.0
2013-11-14 15:10:00,59.97,60.02,59.97,60.0,15900.0,59.97,60.02,59.97,60.0,15900.0
2013-11-14 15:15:00,60.0,60.01,60.0,60.0,7200.0,60.0,60.01,60.0,60.0,7200.0
2013-11-14 15:20:00,60.0,60.02,59.97,59.98,14900.0,60.0,60.02,59.97,59.98,14900.0
2013-11-14 15:25:00,59.97,59.97,59.9,59.91,16300.0,59.97,59.97,59.9,59.91,16300.0
2013-11-14 15:30:00,59.91,59.93,59.88,59.89,10700.0,59.91,59.93,59.88,59.89,10700.0
2013-11-14 15:35:00,59.88,59.91,59.87,59.9,12400.0,59.88,59.91,59.87,59.9,12400.0
2013-11-14 15:40:00,59.9,59.95,59.9,59.92,25700.0,59.9,59.95,59.9,59.92,25700.0
2013-11-14 15:45:00,59.93,59.93,59.84,59.86,23300.0,59.93,59.93,59.84,59.86,23300.0
2013-11-14 15:50:00,59.85,59.86,59.78,59.8,53200.0,59.85,59.86,59.78,59.8,53200.0
2013-11-14 15:55:00,59.8,59.84,59.79,59.81,84300.0,59.8,59.84,59.79,59.81,84300.0
2013-11-15 09:30:00,59.76,59.98,59.25,59.38,173100.0,59.76,59.98,59.25,59.38,173100.0
2013-11-15 09:35:00,59.3,59.59,59.24,59.55,22600.0,59.3,59.59,59.24,59.55,22600.0
2013-11-15 09:40:00,59.56,59.63,59.51,59.61,16100.0,59.56,59.63,59.51,59.61,16100.0
2013-11-15 09:45:00,59.61,59.61,59.53,59.55,12500.0,59.61,59.61,59.53,59.55,12500.0
2013-11-15 09:50:00,59.55,59.56,59.49,59.55,20900.0,59.55,59.56,59.49,59.55,20900.0
2013-11-15 09:55:00,59.56,59.57,59.46,59.51,15400.0,59.56,59.57,59.46,59.51,15400.0
2013-11-15 10:00:00,59.53,59.55,59.45,59.55,11400.0,59.53,59.55,59.45,59.55,11400.0
2013-11-15 10:05:00,59.55,59.58,59.44,59.5,16200.0,59.55,59.58,59.44,59.5,16200.0
2013-11-15 10:10:00,59.49,59.58,59.46,59.55,15000.0,59.49,59.58,59.46,59.55,15000.0
2013-11-15 10:15:00,59.55,59.55,59.42,59.42,10200.0,59.55,59.55,59.42,59.42,10200.0
2013-11-15 10:20:00,59.42,59.43,59.29,59.33,32800.0,59.42,59.43,59.29,59.33,32800.0
2013-11-15 10:25:00,59.33,59.45,59.3,59.45,16400.0,59.33,59.45,59.3,59.45,16400.0
2013-11-15 10:30:00,59.44,59.51,59.44,59.49,15700.0,59.44,59.51,59.44,59.49,15700.0
2013-11-15 10:35:00,59.49,59.53,59.45,59.48,13400.0,59.49,59.53,59.45,59.48,13400.0
2013-11-15 10:40:00,59.48,59.55,59.48,59.55,7500.0,59.48,59.55,59.48,59.55,7500.0
2013-11-15 10:45:00,59.54,59.55,59.52,59.54,8000.0,59.54,59.55,59.52,59.54,8000.0
2013-11-15 10:50:00,59.54,59.54,59.5,59.53,5400.0,59.54,59.54,59.5,59.53,5400.0
2013-11-15 10:55:00,59.54,59.55,59.5,59.51,35600.0,59.54,59.55,59.5,59.51,35600.0
2013-11-15 11:00:00,59.52,59.56,59.5,59.54,20000.0,59.52,59.56,59.5,59.54,20000.0
2013-11-15 11:05:00,59.54,59.54,59.49,59.5,20000.0,59.54,59.54,59.49,59.5,20000.0
2013-11-15 11:10:00,59.5,59.56,59.49,59.55,10100.0,59.5,59.56,59.49,59.55,10100.0
2013-11-15 11:15:00,59.55,59.61,59.53,59.58,10500.0,59.55,59.61,59.53,59.58,10500.0
2013-11-15 11:20:00,59.58,59.63,59.58,59.58,11200.0,59.58,59.63,59.58,59.58,11200.0
2013-11-15 11:25:00,59.58,59.63,59.58,59.6,8600.0,59.58,59.63,59.58,59.6,8600.0
2013-11-15 11:30:00,59.6,59.62,59.58,59.62,6300.0,59.6,59.62,59.58,59.62,6300.0
2013-11-15 11:35:00,59.63,59.65,59.63,59.63,5000.0,59.63,59.65,59.63,59.63,5000.0
2013-11-15 11:40:00,59.64,59.71,59.63,59.71,5100.0,59.64,59.71,59.63,59.71,5100.0
2013-11-15 11:45:00,59.71,59.73,59.69,59.69,5400.0,59.71,59.73,59.69,59.69,5400.0
2013-11-15 11:50:00,59.69,59.69,59.64,59.65,2800.0,59.69,59.69,59.64,59.65,2800.0
2013-11-15 11:55:00,59.65,59.67,59.61,59.67,9900.0,59.65,59.67,59.61,59.67,9900.0
2013-11-15 12:00:00,59.68,59.73,59.68,59.73,19400.0,59.68,59.73,59.68,59.73,19400.0
2013-11-15 12:05:00,59.73,59.76,59.72,59.76,3500.0,59.73,59.76,59.72,59.76,3500.0
2013-11-15 12:10:00,59.77,59.8,59.77,59.78,9100.0,59.77,59.8,59.77,59.78,9100.0
2013-11-15 12:15:00,59.79,59.84,59.79,59.82,10700.0,59.79,59.84,59.79,59.82,10700.0
2013-11-15 12:20:00,59.82,59.87,59.82,59.84,3400.0,59.82,59.87,59.82,59.84,3400.0
2013-11-15 12:25:00,59.84,59.84,59.84,59.84,400.0,59.84,59.84,59.84,59.84,400.0
2013-11-15 12:30:00,59.86,59.9,59.85,59.9,8500.0,59.86,59.9,59.85,59.9,8500.0
2013-11-15 12:35:00,59.91,59.94,59.9,59.93,7000.0,59.91,59.94,59.9,59.93,7000.0
2013-11-15 12:40:00,59.93,59.97,59.93,59.96,14500.0,59.93,59.97,59.93,59.96,14500.0
2013-11-15 12:45:00,59.97,59.97,59.94,59.95,15900.0,59.97,59.97,59.94,59.95,15900.0
2013-11-15 12:50:00,59.95,59.96,59.93,59.93,5200.0,59.95,59.96,59.93,59.93,5200.0
2013-11-15 12:55:00,59.92,59.92,59.83,59.83,5000.0,59.92,59.92,59.83,59.83,5000.0
2013-11-15 13:00:00,59.82,59.82,59.77,59.77,3300.0,59.82,59.82,59.77,59.77,3300.0
2013-11-15 13:05:00,59.77,59.77,59.73,59.74,4500.0,59.77,59.77,59.73,59.74,4500.0
2013-11-15 13:10:00,59.75,59.75,59.73,59.73,2300.0,59.75,59.75,59.73,59.73,2300.0
2013-11-15 13:15:00,59.74,59.74,59.69,59.73,5000.0,59.74,59.74,59.69,59.73,5000.0
2013-11-15 13:20:00,59.74,59.81,59.73,59.81,13600.0,59.74,59.81,59.73,59.81,13600.0
2013-11-15 13:25:00,59.81,59.83,59.74,59.74,21700.0,59.81,59.83,59.74,59.74,21700.0
2013-11-15 13:30:00,59.71,59.74,59.71,59.72,1500.0,59.71,59.74,59.71,59.72,1500.0
2013-11-15 13:35:00,59.71,59.76,59.7,59.76,10200.0,59.71,59.76,59.7,59.76,10200.0
2013-11-15 13:40:00,59.76,59.77,59.73,59.75,5100.0,59.76,59.77,59.73,59.75,5100.0
2013-11-15 13:45:00,59.76,59.78,59.75,59.75,6100.0,59.76,59.78,59.75,59.75,6100.0
2013-11-15 13:50:00,59.75,59.75,59.74,59.74,23200.0,59.75,59.75,59.74,59.74,23200.0
2013-11-15 13:55:00,59.74,59.75,59.67,59.68,7500.0,59.74,59.75,59.67,59.68,7500.0
2013-11-15 14:00:00,59.68,59.71,59.68,59.71,6600.0,59.68,59.71,59.68,59.71,6600.0
2013-11-15 14:05:00,59.71,59.71,59.68,59.69,9600.0,59.71,59.71,59.68,59.69,9600.0
2013-11-15 14:10:00,59.68,59.7,59.66,59.7,14300.0,59.68,59.7,59.66,59.7,14300.0
2013-11-15 14:15:00,59.7,59.71,59.68,59.7,11700.0,59.7,59.71,59.68,59.7,11700.0
2013-11-15 14:20:00,59.7,59.71,59.68,59.71,6500.0,59.7,59.71,59.68,59.71,6500.0
2013-11-15 14:25:00,59.72,59.76,59.72,59.75,7000.0,59.72,59.76,59.72,59.75,7000.0
2013-11-15 14:30:00,59.75,59.79,59.75,59.79,7500.0,59.75,59.79,59.75,59.79,7500.0
2013-11-15 14:35:00,59.79,59.81,59.76,59.78,10400.0,59.79,59.81,59.76,59.78,10400.0
2013-11-15 14:40:00,59.79,59.79,59.75,59.75,11700.0,59.79,59.79,59.75,59.75,11700.0
2013-11-15 14:45:00,59.74,59.75,59.64,59.66,21900.0,59.74,59.75,59.64,59.66,21900.0
2013-11-15 14:50:00,59.67,59.69,59.67,59.69,6000.0,59.67,59.69,59.67,59.69,6000.0
2013-11-15 14:55:00,59.69,59.73,59.68,59.73,11300.0,59.69,59.73,59.68,59.73,11300.0
2013-11-15 15:00:00,59.74,59.8,59.74,59.77,11700.0,59.74,59.8,59.74,59.77,11700.0
2013-11-15 15:05:00,59.78,59.8,59.75,59.79,11600.0,59.78,59.8,59.75,59.79,11600.0
2013-11-15 15:10:00,59.8,59.81,59.73,59.76,11300.0,59.8,59.81,59.73,59.76,11300.0
2013-11-15 15:15:00,59.76,59.81,59.76,59.79,10400.0,59.76,59.81,59.76,59.79,10400.0
2013-11-15 15:20:00,59.79,59.79,59.72,59.72,17100.0,59.79,59.79,59.72,59.72,17100.0
2013-11-15 15:25:00,59.72,59.73,59.69,59.72,16800.0,59.72,59.73,59.69,59.72,16800.0
2013-11-15 15:30:00,59.72,59.78,59.72,59.75,11400.0,59.72,59.78,59.72,59.75,11400.0
2013-11-15 15:35:00,59.75,59.76,59.68,59.68,27300.0,59.75,59.76,59.68,59.68,27300.0
2013-11-15 15:40:00,59.68,59.72,59.68,59.71,13900.0,59.68,59.72,59.68,59.71,13900.0
2013-11-15 15:45:00,59.71,59.79,59.68,59.78,44200.0,59.71,59.79,59.68,59.78,44200.0
2013-11-15 15:50:00,59.8,59.86,59.79,59.83,58700.0,59.8,59.86,59.79,59.83,58700.0
2013-11-15 15:55:00,59.83,59.92,59.82,59.9,102500.0,59.83,59.92,59.82,59.9,102500.0
2013-11-18 09:30:00,60.02,60.11,59.72,59.72,22900.0,60.02,60.11,59.72,59.72,22900.0
2013-11-18 09:35:00,59.76,59.91,59.76,59.8,17700.0,59.76,59.91,59.76,59.8,17700.0
2013-11-18 09:40:00,59.79,59.83,59.6,59.67,34700.0,59.79,59.83,59.6,59.67,34700.0
2013-11-18 09:45:00,59.67,59.67,59.51,59.55,9100.0,59.67,59.67,59.51,59.55,9100.0
2013-11-18 09:50:00,59.53,59.73,59.5,59.71,38500.0,59.53,59.73,59.5,59.71,38500.0
2013-11-18 09:55:00,59.71,59.72,59.63,59.67,22500.0,59.71,59.72,59.63,59.67,22500.0
2013-11-18 10:00:00,59.67,59.67,59.52,59.52,15200.0,59.67,59.67,59.52,59.52,15200.0
2013-11-18 10:05:00,59.51,59.53,59.48,59.48,14500.0,59.51,59.53,59.48,59.48,14500.0
2013-11-18 10:10:00,59.48,59.48,59.41,59.46,14800.0,59.48,59.48,59.41,59.46,14800.0
2013-11-18 10:15:00,59.45,59.48,59.39,59.46,16400.0,59.45,59.48,59.39,59.46,16400.0
2013-11-18 10:20:00,59.46,59.51,59.45,59.46,20200.0,59.46,59.51,59.45,59.46,20200.0
2013-11-18 10:25:00,59.48,59.51,59.47,59.51,10200.0,59.48,59.51,59.47,59.51,10200.0
2013-11-18 10:30:00,59.51,59.51,59.47,59.48,19200.0,59.51,59.51,59.47,59.48,19200.0
2013-11-18 10:35:00,59.48,59.51,59.47,59.49,12300.0,59.48,59.51,59.47,59.49,12300.0
2013-11-18 10:40:00,59.48,59.49,59.46,59.46,11000.0,59.48,59.49,59.46,59.46,11000.0
2013-11-18 10:45:00,59.47,59.49,59.45,59.45,20300.0,59.47,59.49,59.45,59.45,20300.0
2013-11-18 10:50:00,59.45,59.45,59.37,59.38,19500.0,59.45,59.45,59.37,59.38,19500.0
2013-11-18 10:55:00,59.37,59.45,59.37,59.44,50100.0,59.37,59.45,59.37,59.44,50100.0
2013-11-18 11:00:00,59.44,59.51,59.44,59.48,14700.0,59.44,59.51,59.44,59.48,14700.0
2013-11-18 11:05:00,59.48,59.49,59.44,59.45,14900.0,59.48,59.49,59.44,59.45,14900.0
2013-11-18 11:10:00,59.45,59.47,59.43,59.43,45500.0,59.45,59.47,59.43,59.43,45500.0
2013-11-18 11:15:00,59.44,59.44,59.37,59.37,9900.0,59.44,59.44,59.37,59.37,9900.0
2013-11-18 11:20:00,59.37,59.37,59.27,59.29,21000.0,59.37,59.37,59.27,59.29,21000.0
2013-11-18 11:25:00,59.29,59.33,59.29,59.29,13600.0,59.29,59.33,59.29,59.29,13600.0
2013-11-18 11:30:00,59.29,59.29,59.23,59.23,21900.0,59.29,59.29,59.23,59.23,21900.0
2013-11-18 11:35:00,59.23,59.23,59.18,59.18,11700.0,59.23,59.23,59.18,59.18,11700.0
2013-11-18 11:40:00,59.18,59.18,59.14,59.15,20400.0,59.18,59.18,59.14,59.15,20400.0
2013-11-18 11:45:00,59.15,59.17,59.06,59.06,26800.0,59.15,59.17,59.06,59.06,26800.0
2013-11-18 11:50:00,59.06,59.06,59.02,59.03,15400.0,59.06,59.06,59.02,59.03,15400.0
2013-11-18 11:55:00,59.03,59.06,59.0,59.05,21800.0,59.03,59.06,59.0,59.05,21800.0
2013-11-18 12:00:00,59.05,59.13,59.05,59.13,11400.0,59.05,59.13,59.05,59.13,11400.0
2013-11-18 12:05:00,59.13,59.17,59.12,59.16,11800.0,59.13,59.17,59.12,59.16,11800.0
2013-11-18 12:10:00,59.16,59.16,58.97,59.09,33200.0,59.16,59.16,58.97,59.09,33200.0
2013-11-18 12:15:00,59.1,59.16,59.1,59.15,7000.0,59.1,59.16,59.1,59.15,7000.0
2013-11-18 12:20:00,59.15,59.2,59.15,59.2,6600.0,59.15,59.2,59.15,59.2,6600.0
2013-11-18 12:25:00,59.2,59.25,59.2,59.25,9900.0,59.2,59.25,59.2,59.25,9900.0
2013-11-18 12:30:00,59.26,59.31,59.25,59.3,5900.0,59.26,59.31,59.25,59.3,5900.0
2013-11-18 12:35:00,59.31,59.31,59.18,59.18,9200.0,59.31,59.31,59.18,59.18,9200.0
2013-11-18 12:40:00,59.18,59.18,59.12,59.14,12200.0,59.18,59.18,59.12,59.14,12200.0
2013-11-18 12:45:00,59.14,59.16,59.13,59.15,9100.0,59.14,59.16,59.13,59.15,9100.0
2013-11-18 12:50:00,59.16,59.17,59.11,59.12,8800.0,59.16,59.17,59.11,59.12,8800.0
2013-11-18 12:55:00,59.13,59.14,59.12,59.14,6100.0,59.13,59.14,59.12,59.14,6100.0
2013-11-18 13:00:00,59.15,59.16,59.14,59.15,9800.0,59.15,59.16,59.14,59.15,9800.0
2013-11-18 13:05:00,59.15,59.15,59.11,59.12,12100.0,59.15,59.15,59.11,59.12,12100.0
2013-11-18 13:10:00,59.14,59.16,59.09,59.09,11400.0,59.14,59.16,59.09,59.09,11400.0
2013-11-18 13:15:00,59.08,59.09,59.05,59.05,7400.0,59.08,59.09,59.05,59.05,7400.0
2013-11-18 13:20:00,59.05,59.11,59.04,59.11,6800.0,59.05,59.11,59.04,59.11,6800.0
2013-11-18 13:25:00,59.11,59.15,59.11,59.15,8800.0,59.11,59.15,59.11,59.15,8800.0
2013-11-18 13:30:00,59.15,59.15,59.14,59.14,6300.0,59.15,59.15,59.14,59.14,6300.0
2013-11-18 13:35:00,59.14,59.2,59.13,59.18,8900.0,59.14,59.2,59.13,59.18,8900.0
2013-11-18 13:40:00,59.2,59.22,59.19,59.22,9500.0,59.2,59.22,59.19,59.22,9500.0
2013-11-18 13:45:00,59.21,59.23,59.2,59.22,11700.0,59.21,59.23,59.2,59.22,11700.0
2013-11-18 13:50:00,59.21,59.21,59.15,59.16,15900.0,59.21,59.21,59.15,59.16,15900.0
2013-11-18 13:55:00,59.16,59.2,59.16,59.18,14200.0,59.16,59.2,59.16,59.18,14200.0
2013-11-18 14:00:00,59.18,59.22,59.15,59.22,35400.0,59.18,59.22,59.15,59.22,35400.0
2013-11-18 14:05:00,59.22,59.23,59.21,59.23,6600.0,59.22,59.23,59.21,59.23,6600.0
2013-11-18 14:10:00,59.23,59.23,59.17,59.17,9300.0,59.23,59.23,59.17,59.17,9300.0
2013-11-18 14:15:00,59.17,59.21,59.16,59.21,10100.0,59.17,59.21,59.16,59.21,10100.0
2013-11-18 14:20:00,59.21,59.23,59.2,59.22,8000.0,59.21,59.23,59.2,59.22,8000.0
2013-11-18 14:25:00,59.22,59.23,59.21,59.22,10800.0,59.22,59.23,59.21,59.22,10800.0
2013-11-18 14:30:00,59.22,59.29,59.21,59.29,19300.0,59.22,59.29,59.21,59.29,19300.0
2013-11-18 14:35:00,59.29,59.37,59.28,59.37,11000.0,59.29,59.37,59.28,59.37,11000.0
2013-11-18 14:40:00,59.38,59.39,59.23,59.33,40700.0,59.38,59.39,59.23,59.33,40700.0
2013-11-18 14:45:00,59.35,59.35,59.24,59.25,10800.0,59.35,59.35,59.24,59.25,10800.0
2013-11-18 14:50:00,59.26,59.34,59.26,59.33,17900.0,59.26,59.34,59.26,59.33,17900.0
2013-11-18 14:55:00,59.33,59.34,59.31,59.33,13800.0,59.33,59.34,59.31,59.33,13800.0
2013-11-18 15:00:00,59.33,59.34,59.27,59.31,19200.0,59.33,59.34,59.27,59.31,19200.0
2013-11-18 15:05:00,59.32,59.35,59.3,59.33,25600.0,59.32,59.35,59.3,59.33,25600.0
2013-11-18 15:10:00,59.34,59.38,59.29,59.3,21800.0,59.34,59.38,59.29,59.3,21800.0
2013-11-18 15:15:00,59.3,59.34,59.24,59.31,19900.0,59.3,59.34,59.24,59.31,19900.0
2013-11-18 15:20:00,59.32,59.32,59.26,59.26,22300.0,59.32,59.32,59.26,59.26,22300.0
2013-11-18 15:25:00,59.26,59.29,59.19,59.29,52400.0,59.26,59.29,59.19,59.29,52400.0
2013-11-18 15:30:00,59.29,59.32,59.22,59.32,37800.0,59.29,59.32,59.22,59.32,37800.0
2013-11-18 15:35:00,59.32,59.42,59.31,59.4,35300.0,59.32,59.42,59.31,59.4,35300.0
2013-11-18 15:40:00,59.4,59.48,59.36,59.45,25000.0,59.4,59.48,59.36,59.45,25000.0
2013-11-18 15:45:00,59.45,59.47,59.39,59.47,28400.0,59.45,59.47,59.39,59.47,28400.0
2013-11-18 15:50:00,59.48,59.55,59.46,59.46,127000.0,59.48,59.55,59.46,59.46,127000.0
2013-11-18 15:55:00,59.46,59.54,59.38,59.54,236600.0,59.46,59.54,59.38,59.54,236600.0
2013-11-19 09:30:00,59.82,59.93,59.5,59.56,39000.0,59.82,59.93,59.5,59.56,39000.0
2013-11-19 09:35:00,59.57,59.72,59.54,59.72,13500.0,59.57,59.72,59.54,59.72,13500.0
2013-11-19 09:40:00,59.66,59.67,59.44,59.46,10800.0,59.66,59.67,59.44,59.46,10800.0
2013-11-19 09:45:00,59.45,59.45,59.26,59.29,23200.0,59.45,59.45,59.26,59.29,23200.0
2013-11-19 09:50:00,59.29,59.58,59.27,59.58,32300.0,59.29,59.58,59.27,59.58,32300.0
2013-11-19 09:55:00,59.58,59.64,59.55,59.6,18500.0,59.58,59.64,59.55,59.6,18500.0
2013-11-19 10:00:00,59.59,59.62,59.55,59.58,18200.0,59.59,59.62,59.55,59.58,18200.0
2013-11-19 10:05:00,59.57,59.58,59.51,59.51,13100.0,59.57,59.58,59.51,59.51,13100.0
2013-11-19 10:10:00,59.54,59.56,59.5,59.51,6400.0,59.54,59.56,59.5,59.51,6400.0
2013-11-19 10:15:00,59.52,59.58,59.51,59.53,5700.0,59.52,59.58,59.51,59.53,5700.0
2013-11-19 10:20:00,59.56,59.62,59.55,59.59,10800.0,59.56,59.62,59.55,59.59,10800.0
2013-11-19 10:25:00,59.56,59.58,59.53,59.58,4100.0,59.56,59.58,59.53,59.58,4100.0
2013-11-19 10:30:00,59.58,59.58,59.51,59.53,7700.0,59.58,59.58,59.51,59.53,7700.0
2013-11-19 10:35:00,59.55,59.6,59.52,59.56,11100.0,59.55,59.6,59.52,59.56,11100.0
2013-11-19 10:40:00,59.55,59.56,59.52,59.53,5800.0,59.55,59.56,59.52,59.53,5800.0
2013-11-19 10:45:00,59.52,59.57,59.52,59.53,9300.0,59.52,59.57,59.52,59.53,9300.0
2013-11-19 10:50:00,59.51,59.55,59.46,59.55,6000.0,59.51,59.55,59.46,59.55,6000.0
2013-11-19 10:55:00,59.55,59.59,59.54,59.54,7600.0,59.55,59.59,59.54,59.54,7600.0
2013-11-19 11:00:00,59.56,59.56,59.49,59.49,5400.0,59.56,59.56,59.49,59.49,5400.0
2013-11-19 11:05:00,59.49,59.55,59.47,59.55,6900.0,59.49,59.55,59.47,59.55,6900.0
2013-11-19 11:10:00,59.55,59.55,59.51,59.55,13800.0,59.55,59.55,59.51,59.55,13800.0
2013-11-19 11:15:00,59.55,59.55,59.49,59.49,6600.0,59.55,59.55,59.49,59.49,6600.0
2013-11-19 11:20:00,59.5,59.53,59.5,59.52,7700.0,59.5,59.53,59.5,59.52,7700.0
2013-11-19 11:25:00,59.52,59.53,59.48,59.5,23800.0,59.52,59.53,59.48,59.5,23800.0
2013-11-19 11:30:00,59.5,59.51,59.45,59.47,11900.0,59.5,59.51,59.45,59.47,11900.0
2013-11-19 11:35:00,59.49,59.49,59.43,59.43,7400.0,59.49,59.49,59.43,59.43,7400.0
2013-11-19 11:40:00,59.43,59.45,59.29,59.45,37600.0,59.43,59.45,59.29,59.45,37600.0
2013-11-19 11:45:00,59.45,59.56,59.44,59.55,8500.0,59.45,59.56,59.44,59.55,8500.0
2013-11-19 11:50:00,59.55,59.6,59.54,59.57,8400.0,59.55,59.6,59.54,59.57,8400.0
2013-11-19 11:55:00,59.59,59.59,59.51,59.54,9900.0,59.59,59.59,59.51,59.54,9900.0
2013-11-19 12:00:00,59.53,59.55,59.52,59.55,8200.0,59.53,59.55,59.52,59.55,8200.0
2013-11-19 12:05:00,59.55,59.56,59.52,59.52,16800.0,59.55,59.56,59.52,59.52,16800.0
2013-11-19 12:10:00,59.53,59.54,59.51,59.52,7800.0,59.53,59.54,59.51,59.52,7800.0
2013-11-19 12:15:00,59.52,59.55,59.52,59.53,11700.0,59.52,59.55,59.52,59.53,11700.0
2013-11-19 12:20:00,59.53,59.59,59.52,59.59,9700.0,59.53,59.59,59.52,59.59,9700.0
2013-11-19 12:25:00,59.6,59.62,59.55,59.55,12000.0,59.6,59.62,59.55,59.55,12000.0
2013-11-19 12:30:00,59.55,59.56,59.52,59.55,8900.0,59.55,59.56,59.52,59.55,8900.0
2013-11-19 12:35:00,59.55,59.55,59.51,59.53,5800.0,59.55,59.55,59.51,59.53,5800.0
2013-11-19 12:40:00,59.53,59.55,59.51,59.55,10200.0,59.53,59.55,59.51,59.55,10200.0
2013-11-19 12:45:00,59.55,59.55,59.51,59.55,9200.0,59.55,59.55,59.51,59.55,9200.0
2013-11-19 12:50:00,59.55,59.55,59.51,59.52,6600.0,59.55,59.55,59.51,59.52,6600.0
2013-11-19 12:55:00,59.52,59.52,59.47,59.47,5700.0,59.52,59.52,59.47,59.47,5700.0
2013-11-19 13:00:00,59.46,59.51,59.45,59.49,6300.0,59.46,59.51,59.45,59.49,6300.0
2013-11-19 13:05:00,59.5,59.52,59.43,59.44,12300.0,59.5,59.52,59.43,59.44,12300.0
2013-11-19 13:10:00,59.45,59.49,59.45,59.45,5800.0,59.45,59.49,59.45,59.45,5800.0
2013-11-19 13:15:00,59.45,59.46,59.44,59.45,7500.0,59.45,59.46,59.44,59.45,7500.0
2013-11-19 13:20:00,59.46,59.47,59.42,59.43,9700.0,59.46,59.47,59.42,59.43,9700.0
2013-11-19 13:25:00,59.43,59.49,59.4,59.45,8100.0,59.43,59.49,59.4,59.45,8100.0
2013-11-19 13:30:00,59.46,59.46,59.42,59.45,8700.0,59.46,59.46,59.42,59.45,8700.0
2013-11-19 13:35:00,59.45,59.45,59.4,59.43,13000.0,59.45,59.45,59.4,59.43,13000.0
2013-11-19 13:40:00,59.43,59.47,59.43,59.44,14800.0,59.43,59.47,59.43,59.44,14800.0
2013-11-19 13:45:00,59.43,59.43,59.36,59.36,5000.0,59.43,59.43,59.36,59.36,5000.0
2013-11-19 13:50:00,59.36,59.4,59.34,59.4,10400.0,59.36,59.4,59.34,59.4,10400.0
2013-11-19 13:55:00,59.39,59.42,59.36,59.39,10300.0,59.39,59.42,59.36,59.39,10300.0
2013-11-19 14:00:00,59.4,59.47,59.3,59.3,53000.0,59.4,59.47,59.3,59.3,53000.0
2013-11-19 14:05:00,59.31,59.31,59.22,59.25,25300.0,59.31,59.31,59.22,59.25,25300.0
2013-11-19 14:10:00,59.25,59.31,59.24,59.3,9000.0,59.25,59.31,59.24,59.3,9000.0
2013-11-19 14:15:00,59.31,59.38,59.31,59.38,6400.0,59.31,59.38,59.31,59.38,6400.0
2013-11-19 14:20:00,59.38,59.4,59.35,59.38,12700.0,59.38,59.4,59.35,59.38,12700.0
2013-11-19 14:25:00,59.38,59.38,59.24,59.24,19800.0,59.38,59.38,59.24,59.24,19800.0
2013-11-19 14:30:00,59.24,59.24,59.2,59.22,26000.0,59.24,59.24,59.2,59.22,26000.0
2013-11-19 14:35:00,59.22,59.33,59.22,59.32,13700.0,59.22,59.33,59.22,59.32,13700.0
2013-11-19 14:40:00,59.35,59.38,59.3,59.31,14300.0,59.35,59.38,59.3,59.31,14300.0
2013-11-19 14:45:00,59.32,59.37,59.31,59.34,13200.0,59.32,59.37,59.31,59.34,13200.0
2013-11-19 14:50:00,59.34,59.35,59.32,59.33,13400.0,59.34,59.35,59.32,59.33,13400.0
2013-11-19 14:55:00,59.33,59.34,59.32,59.34,13700.0,59.33,59.34,59.32,59.34,13700.0
2013-11-19 15:00:00,59.35,59.39,59.35,59.35,11400.0,59.35,59.39,59.35,59.35,11400.0
2013-11-19 15:05:00,59.36,59.42,59.36,59.42,16500.0,59.36,59.42,59.36,59.42,16500.0
2013-11-19 15:10:00,59.42,59.42,59.39,59.41,14300.0,59.42,59.42,59.39,59.41,14300.0
2013-11-19 15:15:00,59.42,59.43,59.41,59.41,20700.0,59.42,59.43,59.41,59.41,20700.0
2013-11-19 15:20:00,59.43,59.44,59.4,59.44,18600.0,59.43,59.44,59.4,59.44,18600.0
2013-11-19 15:25:00,59.44,59.47,59.42,59.42,22700.0,59.44,59.47,59.42,59.42,22700.0
2013-11-19 15:30:00,59.43,59.43,59.36,59.37,32800.0,59.43,59.43,59.36,59.37,32800.0
2013-11-19 15:35:00,59.36,59.38,59.36,59.37,39500.0,59.36,59.38,59.36,59.37,39500.0
2013-11-19 15:40:00,59.38,59.38,59.36,59.37,26700.0,59.38,59.38,59.36,59.37,26700.0
2013-11-19 15:45:00,59.37,59.39,59.35,59.37,56200.0,59.37,59.39,59.35,59.37,56200.0
2013-11-19 15:50:00,59.37,59.37,59.32,59.36,41800.0,59.37,59.37,59.32,59.36,41800.0
2013-11-19 15:55:00,59.35,59.36,59.29,59.31,83800.0,59.35,59.36,59.29,59.31,83800.0
2013-11-20 09:30:00,59.38,59.54,59.33,59.41,24700.0,59.38,59.54,59.33,59.41,24700.0
2013-11-20 09:35:00,59.4,59.49,59.33,59.47,14600.0,59.4,59.49,59.33,59.47,14600.0
2013-11-20 09:40:00,59.42,59.51,59.42,59.48,9500.0,59.42,59.51,59.42,59.48,9500.0
2013-11-20 09:45:00,59.48,59.57,59.46,59.55,19600.0,59.48,59.57,59.46,59.55,19600.0
2013-11-20 09:50:00,59.53,59.61,59.32,59.32,17700.0,59.53,59.61,59.32,59.32,17700.0
2013-11-20 09:55:00,59.3,59.4,59.27,59.3,14000.0,59.3,59.4,59.27,59.3,14000.0
2013-11-20 10:00:00,59.37,59.37,59.19,59.23,14500.0,59.37,59.37,59.19,59.23,14500.0
2013-11-20 10:05:00,59.24,59.3,59.12,59.17,22800.0,59.24,59.3,59.12,59.17,22800.0
2013-11-20 10:10:00,59.17,59.3,59.17,59.19,25800.0,59.17,59.3,59.17,59.19,25800.0
2013-11-20 10:15:00,59.23,59.27,59.17,59.27,11300.0,59.23,59.27,59.17,59.27,11300.0
2013-11-20 10:20:00,59.28,59.5,59.28,59.35,32100.0,59.28,59.5,59.28,59.35,32100.0
2013-11-20 10:25:00,59.37,59.4,59.26,59.26,30700.0,59.37,59.4,59.26,59.26,30700.0
2013-11-20 10:30:00,59.26,59.35,59.26,59.3,16800.0,59.26,59.35,59.26,59.3,16800.0
2013-11-20 10:35:00,59.28,59.39,59.25,59.36,18400.0,59.28,59.39,59.25,59.36,18400.0
2013-11-20 10:40:00,59.36,59.41,59.3,59.33,12100.0,59.36,59.41,59.3,59.33,12100.0
2013-11-20 10:45:00,59.35,59.46,59.34,59.41,10500.0,59.35,59.46,59.34,59.41,10500.0
2013-11-20 10:50:00,59.41,59.46,59.35,59.46,18300.0,59.41,59.46,59.35,59.46,18300.0
2013-11-20 10:55:00,59.46,59.47,59.32,59.33,19100.0,59.46,59.47,59.32,59.33,19100.0
2013-11-20 11:00:00,59.33,59.33,59.17,59.22,13700.0,59.33,59.33,59.17,59.22,13700.0
2013-11-20 11:05:00,59.22,59.36,59.22,59.35,7800.0,59.22,59.36,59.22,59.35,7800.0
2013-11-20 11:10:00,59.36,59.38,59.29,59.33,15900.0,59.36,59.38,59.29,59.33,15900.0
2013-11-20 11:15:00,59.33,59.33,59.25,59.26,8700.0,59.33,59.33,59.25,59.26,8700.0
2013-11-20 11:20:00,59.27,59.34,59.27,59.33,12900.0,59.27,59.34,59.27,59.33,12900.0
2013-11-20 11:25:00,59.33,59.36,59.3,59.3,12200.0,59.33,59.36,59.3,59.3,12200.0
2013-11-20 11:30:00,59.3,59.46,59.3,59.45,86800.0,59.3,59.46,59.3,59.45,86800.0
2013-11-20 11:35:00,59.45,59.54,59.45,59.48,19800.0,59.45,59.54,59.45,59.48,19800.0
2013-11-20 11:40:00,59.48,59.55,59.46,59.46,11400.0,59.48,59.55,59.46,59.46,11400.0
2013-11-20 11:45:00,59.47,59.48,59.37,59.4,12000.0,59.47,59.48,59.37,59.4,12000.0
2013-11-20 11:50:00,59.42,59.43,59.37,59.4,9200.0,59.42,59.43,59.37,59.4,9200.0
2013-11-20 11:55:00,59.4,59.43,59.39,59.42,5000.0,59.4,59.43,59.39,59.42,5000.0
2013-11-20 12:00:00,59.43,59.5,59.42,59.45,49100.0,59.43,59.5,59.42,59.45,49100.0
2013-11-20 12:05:00,59.44,59.5,59.44,59.48,10900.0,59.44,59.5,59.44,59.48,10900.0
2013-11-20 12:10:00,59.48,59.53,59.43,59.5,17100.0,59.48,59.53,59.43,59.5,17100.0
2013-11-20 12:15:00,59.51,59.52,59.47,59.49,27200.0,59.51,59.52,59.47,59.49,27200.0
2013-11-20 12:20:00,59.49,59.49,59.44,59.47,10600.0,59.49,59.49,59.44,59.47,10600.0
2013-11-20 12:25:00,59.46,59.48,59.46,59.47,11100.0,59.46,59.48,59.46,59.47,11100.0
2013-11-20 12:30:00,59.48,59.5,59.42,59.48,20300.0,59.48,59.5,59.42,59.48,20300.0
2013-11-20 12:35:00,59.47,59.5,59.44,59.44,8500.0,59.47,59.5,59.44,59.44,8500.0
2013-11-20 12:40:00,59.44,59.46,59.32,59.33,63500.0,59.44,59.46,59.32,59.33,63500.0
2013-11-20 12:45:00,59.33,59.41,59.32,59.38,13500.0,59.33,59.41,59.32,59.38,13500.0
2013-11-20 12:50:00,59.36,59.36,59.27,59.28,14800.0,59.36,59.36,59.27,59.28,14800.0
2013-11-20 12:55:00,59.28,59.29,59.24,59.25,11500.0,59.28,59.29,59.24,59.25,11500.0
2013-11-20 13:00:00,59.24,59.26,59.21,59.21,11900.0,59.24,59.26,59.21,59.21,11900.0
2013-11-20 13:05:00,59.2,59.22,59.16,59.16,9400.0,59.2,59.22,59.16,59.16,9400.0
2013-11-20 13:10:00,59.17,59.19,59.13,59.15,18200.0,59.17,59.19,59.13,59.15,18200.0
2013-11-20 13:15:00,59.16,59.16,59.12,59.12,8200.0,59.16,59.16,59.12,59.12,8200.0
2013-11-20 13:20:00,59.13,59.15,59.11,59.14,10400.0,59.13,59.15,59.11,59.14,10400.0
2013-11-20 13:25:00,59.12,59.13,59.11,59.12,5900.0,59.12,59.13,59.11,59.12,5900.0
2013-11-20 13:30:00,59.12,59.2,59.12,59.19,10700.0,59.12,59.2,59.12,59.19,10700.0
2013-11-20 13:35:00,59.18,59.24,59.18,59.2,14000.0,59.18,59.24,59.18,59.2,14000.0
2013-11-20 13:40:00,59.2,59.2,59.14,59.16,7000.0,59.2,59.2,59.14,59.16,7000.0
2013-11-20 13:45:00,59.14,59.15,59.1,59.11,14900.0,59.14,59.15,59.1,59.11,14900.0
2013-11-20 13:50:00,59.12,59.14,59.1,59.11,11800.0,59.12,59.14,59.1,59.11,11800.0
2013-11-20 13:55:00,59.11,59.11,59.05,59.08,9900.0,59.11,59.11,59.05,59.08,9900.0
2013-11-20 14:00:00,59.07,59.1,58.93,59.06,22700.0,59.07,59.1,58.93,59.06,22700.0
2013-11-20 14:05:00,59.08,59.08,58.96,59.01,26900.0,59.08,59.08,58.96,59.01,26900.0
2013-11-20 14:10:00,58.98,59.02,58.8,58.8,37200.0,58.98,59.02,58.8,58.8,37200.0
2013-11-20 14:15:00,58.8,58.83,58.75,58.78,30700.0,58.8,58.83,58.75,58.78,30700.0
2013-11-20 14:20:00,58.8,58.99,58.76,58.93,27400.0,58.8,58.99,58.76,58.93,27400.0
2013-11-20 14:25:00,58.92,58.96,58.9,58.95,9600.0,58.92,58.96,58.9,58.95,9600.0
2013-11-20 14:30:00,58.94,58.96,58.9,58.91,9500.0,58.94,58.96,58.9,58.91,9500.0
2013-11-20 14:35:00,58.92,58.92,58.84,58.87,22800.0,58.92,58.92,58.84,58.87,22800.0
2013-11-20 14:40:00,58.87,58.89,58.81,58.86,21100.0,58.87,58.89,58.81,58.86,21100.0
2013-11-20 14:45:00,58.85,58.94,58.84,58.92,40600.0,58.85,58.94,58.84,58.92,40600.0
2013-11-20 14:50:00,58.9,58.93,58.81,58.88,24700.0,58.9,58.93,58.81,58.88,24700.0
2013-11-20 14:55:00,58.87,58.88,58.83,58.86,15600.0,58.87,58.88,58.83,58.86,15600.0
2013-11-20 15:00:00,58.85,58.86,58.77,58.8,26500.0,58.85,58.86,58.77,58.8,26500.0
2013-11-20 15:05:00,58.79,58.82,58.74,58.75,36500.0,58.79,58.82,58.74,58.75,36500.0
2013-11-20 15:10:00,58.75,58.76,58.66,58.74,37900.0,58.75,58.76,58.66,58.74,37900.0
2013-11-20 15:15:00,58.74,58.79,58.71,58.78,32400.0,58.74,58.79,58.71,58.78,32400.0
2013-11-20 15:20:00,58.79,58.91,58.79,58.89,77800.0,58.79,58.91,58.79,58.89,77800.0
2013-11-20 15:25:00,58.89,58.93,58.84,58.9,55900.0,58.89,58.93,58.84,58.9,55900.0
2013-11-20 15:30:00,58.9,58.92,58.86,58.88,42900.0,58.9,58.92,58.86,58.88,42900.0
2013-11-20 15:35:00,58.88,58.92,58.87,58.92,43200.0,58.88,58.92,58.87,58.92,43200.0
2013-11-20 15:40:00,58.92,58.98,58.91,58.95,43200.0,58.92,58.98,58.91,58.95,43200.0
2013-11-20 15:45:00,58.94,58.99,58.91,58.95,56500.0,58.94,58.99,58.91,58.95,56500.0
2013-11-20 15:50:00,58.95,58.96,58.84,58.84,72600.0,58.95,58.96,58.84,58.84,72600.0
2013-11-20 15:55:00,58.84,58.99,58.84,58.91,112200.0,58.84,58.99,58.84,58.91,112200.0
2013-11-21 09:30:00,55.53,56.44,55.15,56.18,1008200.0,55.53,56.44,55.15,56.18,1008200.0
2013-11-21 09:35:00,56.16,56.16,55.5,55.7,362200.0,56.16,56.16,55.5,55.7,362200.0
2013-11-21 09:40:00,55.7,55.95,55.4,55.8,309800.0,55.7,55.95,55.4,55.8,309800.0
2013-11-21 09:45:00,55.81,55.87,55.59,55.74,112200.0,55.81,55.87,55.59,55.74,112200.0
2013-11-21 09:50:00,55.7,56.25,55.69,56.18,163100.0,55.7,56.25,55.69,56.18,163100.0
2013-11-21 09:55:00,56.16,56.2,56.05,56.17,119300.0,56.16,56.2,56.05,56.17,119300.0
2013-11-21 10:00:00,56.15,56.19,55.85,55.89,129100.0,56.15,56.19,55.85,55.89,129100.0
2013-11-21 10:05:00,55.93,56.16,55.86,55.98,80000.0,55.93,56.16,55.86,55.98,80000.0
2013-11-21 10:10:00,55.96,56.23,55.92,56.12,109400.0,55.96,56.23,55.92,56.12,109400.0
2013-11-21 10:15:00,56.11,56.13,55.95,55.97,101400.0,56.11,56.13,55.95,55.97,101400.0
2013-11-21 10:20:00,55.97,56.06,55.85,55.9,132200.0,55.97,56.06,55.85,55.9,132200.0
2013-11-21 10:25:00,55.9,55.91,55.7,55.78,118200.0,55.9,55.91,55.7,55.78,118200.0
2013-11-21 10:30:00,55.78,55.82,55.53,55.7,180200.0,55.78,55.82,55.53,55.7,180200.0
2013-11-21 10:35:00,55.7,55.98,55.64,55.8,86300.0,55.7,55.98,55.64,55.8,86300.0
2013-11-21 10:40:00,55.77,55.81,55.65,55.75,82900.0,55.77,55.81,55.65,55.75,82900.0
2013-11-21 10:45:00,55.75,55.79,55.56,55.65,56500.0,55.75,55.79,55.56,55.65,56500.0
2013-11-21 10:50:00,55.64,55.68,55.46,55.5,66100.0,55.64,55.68,55.46,55.5,66100.0
2013-11-21 10:55:00,55.48,55.61,55.41,55.5,65100.0,55.48,55.61,55.41,55.5,65100.0
2013-11-21 11:00:00,55.47,55.55,55.37,55.41,67300.0,55.47,55.55,55.37,55.41,67300.0
2013-11-21 11:05:00,55.42,55.53,55.37,55.52,60200.0,55.42,55.53,55.37,55.52,60200.0
2013-11-21 11:10:00,55.52,55.6,55.49,55.5,107300.0,55.52,55.6,55.49,55.5,107300.0
2013-11-21 11:15:00,55.5,55.54,55.45,55.53,98900.0,55.5,55.54,55.45,55.53,98900.0
2013-11-21 11:20:00,55.54,55.74,55.54,55.62,47900.0,55.54,55.74,55.54,55.62,47900.0
2013-11-21 11:25:00,55.62,55.71,55.54,55.6,63100.0,55.62,55.71,55.54,55.6,63100.0
2013-11-21 11:30:00,55.59,55.67,55.58,55.64,45600.0,55.59,55.67,55.58,55.64,45600.0
2013-11-21 11:35:00,55.66,55.8,55.64,55.77,70400.0,55.66,55.8,55.64,55.77,70400.0
2013-11-21 11:40:00,55.77,55.88,55.69,55.72,50200.0,55.77,55.88,55.69,55.72,50200.0
2013-11-21 11:45:00,55.71,55.78,55.69,55.75,51200.0,55.71,55.78,55.69,55.75,51200.0
2013-11-21 11:50:00,55.76,55.76,55.67,55.7,28500.0,55.76,55.76,55.67,55.7,28500.0
2013-11-21 11:55:00,55.71,55.84,55.65,55.73,98400.0,55.71,55.84,55.65,55.73,98400.0
2013-11-21 12:00:00,55.73,56.03,55.73,55.95,68000.0,55.73,56.03,55.73,55.95,68000.0
2013-11-21 12:05:00,55.96,56.01,55.94,56.01,190900.0,55.96,56.01,55.94,56.01,190900.0
2013-11-21 12:10:00,56.0,56.06,55.97,56.03,73600.0,56.0,56.06,55.97,56.03,73600.0
2013-11-21 12:15:00,56.04,56.32,56.03,56.28,142100.0,56.04,56.32,56.03,56.28,142100.0
2013-11-21 12:20:00,56.26,56.6,56.26,56.51,55700.0,56.26,56.6,56.26,56.51,55700.0
2013-11-21 12:25:00,56.48,56.48,56.19,56.32,170800.0,56.48,56.48,56.19,56.32,170800.0
2013-11-21 12:30:00,56.31,56.48,56.27,56.43,51300.0,56.31,56.48,56.27,56.43,51300.0
2013-11-21 12:35:00,56.45,56.45,56.19,56.28,35200.0,56.45,56.45,56.19,56.28,35200.0
2013-11-21 12:40:00,56.27,56.39,56.23,56.37,33600.0,56.27,56.39,56.23,56.37,33600.0
2013-11-21 12:45:00,56.38,56.4,56.18,56.23,84300.0,56.38,56.4,56.18,56.23,84300.0
2013-11-21 12:50:00,56.23,56.45,56.23,56.45,75100.0,56.23,56.45,56.23,56.45,75100.0
2013-11-21 12:55:00,56.43,56.56,56.33,56.55,58100.0,56.43,56.56,56.33,56.55,58100.0
2013-11-21 13:00:00,56.54,56.58,56.44,56.56,150500.0,56.54,56.58,56.44,56.56,150500.0
2013-11-21 13:05:00,56.56,56.85,56.56,56.79,104800.0,56.56,56.85,56.56,56.79,104800.0
2013-11-21 13:10:00,56.8,56.9,56.67,56.67,42200.0,56.8,56.9,56.67,56.67,42200.0
2013-11-21 13:15:00,56.66,56.72,56.56,56.62,81300.0,56.66,56.72,56.56,56.62,81300.0
2013-11-21 13:20:00,56.59,56.66,56.56,56.61,45000.0,56.59,56.66,56.56,56.61,45000.0
2013-11-21 13:25:00,56.61,56.7,56.57,56.59,30000.0,56.61,56.7,56.57,56.59,30000.0
2013-11-21 13:30:00,56.58,56.61,56.56,56.61,45600.0,56.58,56.61,56.56,56.61,45600.0
2013-11-21 13:35:00,56.6,56.6,56.36,56.4,62000.0,56.6,56.6,56.36,56.4,62000.0
2013-11-21 13:40:00,56.39,56.52,56.38,56.5,50600.0,56.39,56.52,56.38,56.5,50600.0
2013-11-21 13:45:00,56.5,56.52,56.46,56.48,49600.0,56.5,56.52,56.46,56.48,49600.0
2013-11-21 13:50:00,56.48,56.52,56.25,56.26,53700.0,56.48,56.52,56.25,56.26,53700.0
2013-11-21 13:55:00,56.27,56.36,56.18,56.32,67200.0,56.27,56.36,56.18,56.32,67200.0
2013-11-21 14:00:00,56.36,56.51,56.36,56.4,26900.0,56.36,56.51,56.36,56.4,26900.0
2013-11-21 14:05:00,56.4,56.55,56.37,56.45,54600.0,56.4,56.55,56.37,56.45,54600.0
2013-11-21 14:10:00,56.45,56.54,56.45,56.5,52900.0,56.45,56.54,56.45,56.5,52900.0
2013-11-21 14:15:00,56.5,56.65,56.48,56.63,104000.0,56.5,56.65,56.48,56.63,104000.0
2013-11-21 14:20:00,56.64,56.78,56.57,56.59,171900.0,56.64,56.78,56.57,56.59,171900.0
2013-11-21 14:25:00,56.59,56.73,56.59,56.68,86300.0,56.59,56.73,56.59,56.68,86300.0
2013-11-21 14:30:00,56.68,56.7,56.62,56.63,110500.0,56.68,56.7,56.62,56.63,110500.0
2013-11-21 14:35:00,56.63,56.64,56.46,56.59,91400.0,56.63,56.64,56.46,56.59,91400.0
2013-11-21 14:40:00,56.58,56.81,56.58,56.72,72600.0,56.58,56.81,56.58,56.72,72600.0
2013-11-21 14:45:00,56.72,56.73,56.59,56.63,48900.0,56.72,56.73,56.59,56.63,48900.0
2013-11-21 14:50:00,56.61,56.67,56.55,56.57,42400.0,56.61,56.67,56.55,56.57,42400.0
2013-11-21 14:55:00,56.56,56.57,56.45,56.48,89700.0,56.56,56.57,56.45,56.48,89700.0
2013-11-21 15:00:00,56.48,56.51,56.46,56.46,44800.0,56.48,56.51,56.46,56.46,44800.0
2013-11-21 15:05:00,56.45,56.46,56.28,56.31,63100.0,56.45,56.46,56.28,56.31,63100.0
2013-11-21 15:10:00,56.31,56.35,56.21,56.27,170600.0,56.31,56.35,56.21,56.27,170600.0
2013-11-21 15:15:00,56.28,56.44,56.2,56.43,67700.0,56.28,56.44,56.2,56.43,67700.0
2013-11-21 15:20:00,56.43,56.44,56.33,56.35,113800.0,56.43,56.44,56.33,56.35,113800.0
2013-11-21 15:25:00,56.36,56.54,56.36,56.54,64300.0,56.36,56.54,56.36,56.54,64300.0
2013-11-21 15:30:00,56.55,56.63,56.47,56.48,108700.0,56.55,56.63,56.47,56.48,108700.0
2013-11-21 15:35:00,56.48,56.48,56.25,56.31,142500.0,56.48,56.48,56.25,56.31,142500.0
2013-11-21 15:40:00,56.31,56.37,56.26,56.29,84500.0,56.31,56.37,56.26,56.29,84500.0
2013-11-21 15:45:00,56.29,56.42,56.25,56.34,143500.0,56.29,56.42,56.25,56.34,143500.0
2013-11-21 15:50:00,56.34,56.41,56.32,56.41,141700.0,56.34,56.41,56.32,56.41,141700.0
2013-11-21 15:55:00,56.41,56.44,56.27,56.3,257900.0,56.41,56.44,56.27,56.3,257900.0
2013-11-22 09:30:00,56.83,56.86,56.56,56.8,160900.0,56.83,56.86,56.56,56.8,160900.0
2013-11-22 09:35:00,56.79,56.92,56.69,56.75,111400.0,56.79,56.92,56.69,56.75,111400.0
2013-11-22 09:40:00,56.73,56.9,56.73,56.86,56900.0,56.73,56.9,56.73,56.86,56900.0
2013-11-22 09:45:00,56.85,56.99,56.83,56.95,128000.0,56.85,56.99,56.83,56.95,128000.0
2013-11-22 09:50:00,56.95,57.29,56.93,57.27,202200.0,56.95,57.29,56.93,57.27,202200.0
2013-11-22 09:55:00,57.29,57.33,57.11,57.12,51400.0,57.29,57.33,57.11,57.12,51400.0
2013-11-22 10:00:00,57.13,57.13,56.93,56.96,63100.0,57.13,57.13,56.93,56.96,63100.0
2013-11-22 10:05:00,56.96,57.0,56.94,56.96,36900.0,56.96,57.0,56.94,56.96,36900.0
2013-11-22 10:10:00,56.97,57.01,56.97,56.99,43300.0,56.97,57.01,56.97,56.99,43300.0
2013-11-22 10:15:00,57.0,57.04,56.95,56.99,47400.0,57.0,57.04,56.95,56.99,47400.0
2013-11-22 10:20:00,56.99,57.02,56.86,56.95,43700.0,56.99,57.02,56.86,56.95,43700.0
2013-11-22 10:25:00,56.96,57.09,56.96,57.08,26800.0,56.96,57.09,56.96,57.08,26800.0
2013-11-22 10:30:00,57.08,57.09,56.96,56.96,28700.0,57.08,57.09,56.96,56.96,28700.0
2013-11-22 10:35:00,56.97,57.0,56.94,56.97,20400.0,56.97,57.0,56.94,56.97,20400.0
2013-11-22 10:40:00,56.97,57.01,56.95,56.98,47700.0,56.97,57.01,56.95,56.98,47700.0
2013-11-22 10:45:00,56.97,56.97,56.93,56.95,21500.0,56.97,56.97,56.93,56.95,21500.0
2013-11-22 10:50:00,56.95,56.97,56.94,56.95,24300.0,56.95,56.97,56.94,56.95,24300.0
2013-11-22 10:55:00,56.96,56.96,56.9,56.94,25400.0,56.96,56.96,56.9,56.94,25400.0
2013-11-22 11:00:00,56.95,56.95,56.93,56.95,24400.0,56.95,56.95,56.93,56.95,24400.0
2013-11-22 11:05:00,56.95,56.95,56.91,56.93,13600.0,56.95,56.95,56.91,56.93,13600.0
2013-11-22 11:10:00,56.93,56.96,56.87,56.95,75300.0,56.93,56.96,56.87,56.95,75300.0
2013-11-22 11:15:00,56.95,56.99,56.94,56.99,33800.0,56.95,56.99,56.94,56.99,33800.0
2013-11-22 11:20:00,56.99,56.99,56.81,56.83,30100.0,56.99,56.99,56.81,56.83,30100.0
2013-11-22 11:25:00,56.82,56.85,56.77,56.79,29200.0,56.82,56.85,56.77,56.79,29200.0
2013-11-22 11:30:00,56.79,56.88,56.77,56.8,26600.0,56.79,56.88,56.77,56.8,26600.0
2013-11-22 11:35:00,56.8,56.94,56.8,56.9,32400.0,56.8,56.94,56.8,56.9,32400.0
2013-11-22 11:40:00,56.9,56.91,56.86,56.9,13000.0,56.9,56.91,56.86,56.9,13000.0
2013-11-22 11:45:00,56.9,56.98,56.9,56.98,125000.0,56.9,56.98,56.9,56.98,125000.0
2013-11-22 11:50:00,56.98,57.2,56.97,57.15,90100.0,56.98,57.2,56.97,57.15,90100.0
2013-11-22 11:55:00,57.17,57.36,57.17,57.36,56600.0,57.17,57.36,57.17,57.36,56600.0
2013-11-22 12:00:00,57.36,57.48,57.35,57.46,46000.0,57.36,57.48,57.35,57.46,46000.0
2013-11-22 12:05:00,57.46,57.5,57.38,57.5,60700.0,57.46,57.5,57.38,57.5,60700.0
2013-11-22 12:10:00,57.49,57.52,57.47,57.49,38600.0,57.49,57.52,57.47,57.49,38600.0
2013-11-22 12:15:00,57.47,57.52,57.47,57.5,31800.0,57.47,57.52,57.47,57.5,31800.0
2013-11-22 12:20:00,57.49,57.51,57.46,57.5,46300.0,57.49,57.51,57.46,57.5,46300.0
2013-11-22 12:25:00,57.5,57.51,57.47,57.51,18000.0,57.5,57.51,57.47,57.51,18000.0
2013-11-22 12:30:00,57.5,57.51,57.42,57.42,10200.0,57.5,57.51,57.42,57.42,10200.0
2013-11-22 12:35:00,57.4,57.4,57.21,57.24,19500.0,57.4,57.4,57.21,57.24,19500.0
2013-11-22 12:40:00,57.24,57.28,57.16,57.16,57700.0,57.24,57.28,57.16,57.16,57700.0
2013-11-22 12:45:00,57.19,57.33,57.19,57.29,72900.0,57.19,57.33,57.19,57.29,72900.0
2013-11-22 12:50:00,57.29,57.31,57.26,57.27,9000.0,57.29,57.31,57.26,57.27,9000.0
2013-11-22 12:55:00,57.28,57.34,57.21,57.22,152700.0,57.28,57.34,57.21,57.22,152700.0
2013-11-22 13:00:00,57.22,57.27,57.19,57.25,40400.0,57.22,57.27,57.19,57.25,40400.0
2013-11-22 13:05:00,57.24,57.28,57.22,57.27,76700.0,57.24,57.28,57.22,57.27,76700.0
2013-11-22 13:10:00,57.27,57.32,57.26,57.32,14200.0,57.27,57.32,57.26,57.32,14200.0
2013-11-22 13:15:00,57.31,57.31,57.25,57.26,7500.0,57.31,57.31,57.25,57.26,7500.0
2013-11-22 13:20:00,57.25,57.26,57.18,57.18,14900.0,57.25,57.26,57.18,57.18,14900.0
2013-11-22 13:25:00,57.18,57.21,57.16,57.17,22700.0,57.18,57.21,57.16,57.17,22700.0
2013-11-22 13:30:00,57.17,57.23,57.16,57.22,21200.0,57.17,57.23,57.16,57.22,21200.0
2013-11-22 13:35:00,57.23,57.23,57.12,57.12,11400.0,57.23,57.23,57.12,57.12,11400.0
2013-11-22 13:40:00,57.11,57.18,57.07,57.18,18000.0,57.11,57.18,57.07,57.18,18000.0
2013-11-22 13:45:00,57.19,57.28,57.17,57.25,18800.0,57.19,57.28,57.17,57.25,18800.0
2013-11-22 13:50:00,57.25,57.25,57.21,57.21,13200.0,57.25,57.25,57.21,57.21,13200.0
2013-11-22 13:55:00,57.2,57.2,57.11,57.15,20100.0,57.2,57.2,57.11,57.15,20100.0
2013-11-22 14:00:00,57.17,57.17,57.11,57.14,18100.0,57.17,57.17,57.11,57.14,18100.0
2013-11-22 14:05:00,57.15,57.24,57.14,57.24,28200.0,57.15,57.24,57.14,57.24,28200.0
2013-11-22 14:10:00,57.23,57.25,57.18,57.22,41700.0,57.23,57.25,57.18,57.22,41700.0
2013-11-22 14:15:00,57.23,57.24,57.2,57.2,19900.0,57.23,57.24,57.2,57.2,19900.0
2013-11-22 14:20:00,57.2,57.21,57.12,57.12,49100.0,57.2,57.21,57.12,57.12,49100.0
2013-11-22 14:25:00,57.11,57.13,57.1,57.12,40900.0,57.11,57.13,57.1,57.12,40900.0
2013-11-22 14:30:00,57.12,57.14,57.12,57.14,17800.0,57.12,57.14,57.12,57.14,17800.0
2013-11-22 14:35:00,57.14,57.14,57.09,57.1,23800.0,57.14,57.14,57.09,57.1,23800.0
2013-11-22 14:40:00,57.11,57.14,57.11,57.13,22100.0,57.11,57.14,57.11,57.13,22100.0
2013-11-22 14:45:00,57.13,57.15,57.11,57.12,11700.0,57.13,57.15,57.11,57.12,11700.0
2013-11-22 14:50:00,57.11,57.15,57.09,57.12,38100.0,57.11,57.15,57.09,57.12,38100.0
2013-11-22 14:55:00,57.13,57.19,57.12,57.19,47200.0,57.13,57.19,57.12,57.19,47200.0
2013-11-22 15:00:00,57.19,57.21,57.18,57.19,63400.0,57.19,57.21,57.18,57.19,63400.0
2013-11-22 15:05:00,57.18,57.23,57.18,57.23,46600.0,57.18,57.23,57.18,57.23,46600.0
2013-11-22 15:10:00,57.23,57.24,57.2,57.22,25400.0,57.23,57.24,57.2,57.22,25400.0
2013-11-22 15:15:00,57.22,57.24,57.22,57.23,21000.0,57.22,57.24,57.22,57.23,21000.0
2013-11-22 15:20:00,57.23,57.24,57.2,57.2,41500.0,57.23,57.24,57.2,57.2,41500.0
2013-11-22 15:25:00,57.21,57.21,57.15,57.17,31400.0,57.21,57.21,57.15,57.17,31400.0
2013-11-22 15:30:00,57.16,57.17,57.04,57.07,82600.0,57.16,57.17,57.04,57.07,82600.0
2013-11-22 15:35:00,57.06,57.07,56.97,57.0,93300.0,57.06,57.07,56.97,57.0,93300.0
2013-11-22 15:40:00,56.99,57.02,56.94,56.95,72400.0,56.99,57.02,56.94,56.95,72400.0
2013-11-22 15:45:00,56.96,57.01,56.89,56.92,73400.0,56.96,57.01,56.89,56.92,73400.0
2013-11-22 15:50:00,56.92,56.98,56.88,56.92,178900.0,56.92,56.98,56.88,56.92,178900.0
2013-11-22 15:55:00,56.92,56.92,56.84,56.85,249900.0,56.92,56.92,56.84,56.85,249900.0
2013-11-25 09:30:00,57.07,57.36,57.07,57.16,43700.0,57.07,57.36,57.07,57.16,43700.0
2013-11-25 09:35:00,57.17,57.17,57.01,57.09,27500.0,57.17,57.17,57.01,57.09,27500.0
2013-11-25 09:40:00,57.09,57.11,56.92,57.0,23200.0,57.09,57.11,56.92,57.0,23200.0
2013-11-25 09:45:00,57.01,57.01,56.93,56.96,33500.0,57.01,57.01,56.93,56.96,33500.0
2013-11-25 09:50:00,56.98,56.98,56.86,56.86,20900.0,56.98,56.98,56.86,56.86,20900.0
2013-11-25 09:55:00,56.88,56.89,56.71,56.72,35800.0,56.88,56.89,56.71,56.72,35800.0
2013-11-25 10:00:00,56.73,56.73,56.63,56.67,28000.0,56.73,56.73,56.63,56.67,28000.0
2013-11-25 10:05:00,56.69,56.7,56.64,56.64,20900.0,56.69,56.7,56.64,56.64,20900.0
2013-11-25 10:10:00,56.66,56.66,56.53,56.55,23600.0,56.66,56.66,56.53,56.55,23600.0
2013-11-25 10:15:00,56.54,56.56,56.47,56.49,26200.0,56.54,56.56,56.47,56.49,26200.0
2013-11-25 10:20:00,56.49,56.51,56.43,56.44,26200.0,56.49,56.51,56.43,56.44,26200.0
2013-11-25 10:25:00,56.43,56.56,56.43,56.55,22000.0,56.43,56.56,56.43,56.55,22000.0
2013-11-25 10:30:00,56.55,56.67,56.54,56.67,23400.0,56.55,56.67,56.54,56.67,23400.0
2013-11-25 10:35:00,56.67,56.71,56.67,56.69,30200.0,56.67,56.71,56.67,56.69,30200.0
2013-11-25 10:40:00,56.7,56.88,56.69,56.88,19200.0,56.7,56.88,56.69,56.88,19200.0
2013-11-25 10:45:00,56.88,56.96,56.87,56.87,22600.0,56.88,56.96,56.87,56.87,22600.0
2013-11-25 10:50:00,56.88,56.88,56.68,56.69,25300.0,56.88,56.88,56.68,56.69,25300.0
2013-11-25 10:55:00,56.7,56.8,56.69,56.79,18500.0,56.7,56.8,56.69,56.79,18500.0
2013-11-25 11:00:00,56.79,56.79,56.75,56.75,24200.0,56.79,56.79,56.75,56.75,24200.0
2013-11-25 11:05:00,56.76,56.76,56.71,56.75,12100.0,56.76,56.76,56.71,56.75,12100.0
2013-11-25 11:10:00,56.75,56.8,56.75,56.79,35800.0,56.75,56.8,56.75,56.79,35800.0
2013-11-25 11:15:00,56.8,56.8,56.73,56.74,17100.0,56.8,56.8,56.73,56.74,17100.0
2013-11-25 11:20:00,56.74,56.75,56.68,56.73,17600.0,56.74,56.75,56.68,56.73,17600.0
2013-11-25 11:25:00,56.73,56.78,56.73,56.73,19800.0,56.73,56.78,56.73,56.73,19800.0
2013-11-25 11:30:00,56.74,56.74,56.69,56.72,21000.0,56.74,56.74,56.69,56.72,21000.0
2013-11-25 11:35:00,56.73,56.76,56.72,56.75,15000.0,56.73,56.76,56.72,56.75,15000.0
2013-11-25 11:40:00,56.74,56.76,56.72,56.72,18000.0,56.74,56.76,56.72,56.72,18000.0
2013-11-25 11:45:00,56.73,56.83,56.73,56.81,53600.0,56.73,56.83,56.73,56.81,53600.0
2013-11-25 11:50:00,56.81,56.91,56.81,56.91,19600.0,56.81,56.91,56.81,56.91,19600.0
2013-11-25 11:55:00,56.9,56.9,56.81,56.9,29800.0,56.9,56.9,56.81,56.9,29800.0
2013-11-25 12:00:00,56.89,56.96,56.87,56.95,9800.0,56.89,56.96,56.87,56.95,9800.0
2013-11-25 12:05:00,56.94,56.94,56.9,56.91,7400.0,56.94,56.94,56.9,56.91,7400.0
2013-11-25 12:10:00,56.9,56.91,56.83,56.84,59900.0,56.9,56.91,56.83,56.84,59900.0
2013-11-25 12:15:00,56.84,56.86,56.82,56.82,4400.0,56.84,56.86,56.82,56.82,4400.0
2013-11-25 12:20:00,56.82,56.83,56.8,56.81,11800.0,56.82,56.83,56.8,56.81,11800.0
2013-11-25 12:25:00,56.82,56.82,56.76,56.77,8200.0,56.82,56.82,56.76,56.77,8200.0
2013-11-25 12:30:00,56.76,56.76,56.74,56.74,9300.0,56.76,56.76,56.74,56.74,9300.0
2013-11-25 12:35:00,56.75,56.75,56.69,56.72,11800.0,56.75,56.75,56.69,56.72,11800.0
2013-11-25 12:40:00,56.72,56.76,56.71,56.76,11000.0,56.72,56.76,56.71,56.76,11000.0
2013-11-25 12:45:00,56.75,56.76,56.73,56.75,15600.0,56.75,56.76,56.73,56.75,15600.0
2013-11-25 12:50:00,56.75,56.75,56.73,56.73,11600.0,56.75,56.75,56.73,56.73,11600.0
2013-11-25 12:55:00,56.73,56.74,56.69,56.71,18600.0,56.73,56.74,56.69,56.71,18600.0
2013-11-25 13:00:00,56.72,56.73,56.7,56.72,19900.0,56.72,56.73,56.7,56.72,19900.0
2013-11-25 13:05:00,56.71,56.72,56.67,56.67,23100.0,56.71,56.72,56.67,56.67,23100.0
2013-11-25 13:10:00,56.68,56.68,56.66,56.67,11900.0,56.68,56.68,56.66,56.67,11900.0
2013-11-25 13:15:00,56.67,56.68,56.65,56.66,11500.0,56.67,56.68,56.65,56.66,11500.0
2013-11-25 13:20:00,56.66,56.71,56.66,56.71,19500.0,56.66,56.71,56.66,56.71,19500.0
2013-11-25 13:25:00,56.71,56.75,56.7,56.7,16600.0,56.71,56.75,56.7,56.7,16600.0
2013-11-25 13:30:00,56.7,56.75,56.67,56.73,91400.0,56.7,56.75,56.67,56.73,91400.0
2013-11-25 13:35:00,56.73,56.74,56.68,56.69,19000.0,56.73,56.74,56.68,56.69,19000.0
2013-11-25 13:40:00,56.7,56.73,56.68,56.72,6500.0,56.7,56.73,56.68,56.72,6500.0
2013-11-25 13:45:00,56.72,56.75,56.72,56.73,23000.0,56.72,56.75,56.72,56.73,23000.0
2013-11-25 13:50:00,56.74,56.75,56.69,56.7,17500.0,56.74,56.75,56.69,56.7,17500.0
2013-11-25 13:55:00,56.7,56.71,56.53,56.55,70000.0,56.7,56.71,56.53,56.55,70000.0
2013-11-25 14:00:00,56.55,56.59,56.55,56.57,18000.0,56.55,56.59,56.55,56.57,18000.0
2013-11-25 14:05:00,56.56,56.58,56.55,56.56,18700.0,56.56,56.58,56.55,56.56,18700.0
2013-11-25 14:10:00,56.57,56.59,56.56,56.59,38800.0,56.57,56.59,56.56,56.59,38800.0
2013-11-25 14:15:00,56.59,56.59,56.54,56.55,26600.0,56.59,56.59,56.54,56.55,26600.0
2013-11-25 14:20:00,56.55,56.55,56.47,56.48,24600.0,56.55,56.55,56.47,56.48,24600.0
2013-11-25 14:25:00,56.48,56.49,56.43,56.43,27600.0,56.48,56.49,56.43,56.43,27600.0
2013-11-25 14:30:00,56.43,56.45,56.41,56.44,19200.0,56.43,56.45,56.41,56.44,19200.0
2013-11-25 14:35:00,56.45,56.47,56.43,56.45,20400.0,56.45,56.47,56.43,56.45,20400.0
2013-11-25 14:40:00,56.44,56.47,56.44,56.44,25700.0,56.44,56.47,56.44,56.44,25700.0
2013-11-25 14:45:00,56.44,56.51,56.44,56.49,34100.0,56.44,56.51,56.44,56.49,34100.0
2013-11-25 14:50:00,56.49,56.51,56.49,56.51,22400.0,56.49,56.51,56.49,56.51,22400.0
2013-11-25 14:55:00,56.52,56.61,56.51,56.61,19600.0,56.52,56.61,56.51,56.61,19600.0
2013-11-25 15:00:00,56.61,56.61,56.57,56.57,55300.0,56.61,56.61,56.57,56.57,55300.0
2013-11-25 15:05:00,56.58,56.61,56.49,56.49,37700.0,56.58,56.61,56.49,56.49,37700.0
2013-11-25 15:10:00,56.49,56.53,56.49,56.51,24800.0,56.49,56.53,56.49,56.51,24800.0
2013-11-25 15:15:00,56.52,56.58,56.51,56.57,29400.0,56.52,56.58,56.51,56.57,29400.0
2013-11-25 15:20:00,56.58,56.6,56.54,56.6,53700.0,56.58,56.6,56.54,56.6,53700.0
2013-11-25 15:25:00,56.6,56.69,56.6,56.68,31700.0,56.6,56.69,56.6,56.68,31700.0
2013-11-25 15:30:00,56.68,56.71,56.65,56.71,52200.0,56.68,56.71,56.65,56.71,52200.0
2013-11-25 15:35:00,56.71,56.76,56.7,56.75,47900.0,56.71,56.76,56.7,56.75,47900.0
2013-11-25 15:40:00,56.74,56.75,56.59,56.6,52300.0,56.74,56.75,56.59,56.6,52300.0
2013-11-25 15:45:00,56.6,56.6,56.54,56.55,51400.0,56.6,56.6,56.54,56.55,51400.0
2013-11-25 15:50:00,56.55,56.56,56.51,56.54,54100.0,56.55,56.56,56.51,56.54,54100.0
2013-11-25 15:55:00,56.54,56.57,56.51,56.55,95400.0,56.54,56.57,56.51,56.55,95400.0
2013-11-26 09:30:00,56.69,56.82,56.51,56.7,35400.0,56.69,56.82,56.51,56.7,35400.0
2013-11-26 09:35:00,56.76,56.76,56.47,56.66,24900.0,56.76,56.76,56.47,56.66,24900.0
2013-11-26 09:40:00,56.66,56.76,56.64,56.69,18800.0,56.66,56.76,56.64,56.69,18800.0
2013-11-26 09:45:00,56.72,56.72,56.43,56.54,18000.0,56.72,56.72,56.43,56.54,18000.0
2013-11-26 09:50:00,56.55,56.56,56.41,56.51,20100.0,56.55,56.56,56.41,56.51,20100.0
2013-11-26 09:55:00,56.52,56.62,56.52,56.6,31500.0,56.52,56.62,56.52,56.6,31500.0
2013-11-26 10:00:00,56.6,56.64,56.5,56.5,21600.0,56.6,56.64,56.5,56.5,21600.0
2013-11-26 10:05:00,56.49,56.49,56.37,56.38,25100.0,56.49,56.49,56.37,56.38,25100.0
2013-11-26 10:10:00,56.4,56.4,56.36,56.38,23100.0,56.4,56.4,56.36,56.38,23100.0
2013-11-26 10:15:00,56.38,56.39,56.29,56.3,22500.0,56.38,56.39,56.29,56.3,22500.0
2013-11-26 10:20:00,56.3,56.31,56.27,56.29,19300.0,56.3,56.31,56.27,56.29,19300.0
2013-11-26 10:25:00,56.27,56.29,56.21,56.21,21300.0,56.27,56.29,56.21,56.21,21300.0
2013-11-26 10:30:00,56.21,56.26,56.19,56.26,26400.0,56.21,56.26,56.19,56.26,26400.0
2013-11-26 10:35:00,56.25,56.26,56.24,56.25,17400.0,56.25,56.26,56.24,56.25,17400.0
2013-11-26 10:40:00,56.25,56.25,56.19,56.19,21500.0,56.25,56.25,56.19,56.19,21500.0
2013-11-26 10:45:00,56.19,56.22,56.19,56.19,19600.0,56.19,56.22,56.19,56.19,19600.0
2013-11-26 10:50:00,56.19,56.19,56.12,56.12,32100.0,56.19,56.19,56.12,56.12,32100.0
2013-11-26 10:55:00,56.13,56.15,56.07,56.11,33200.0,56.13,56.15,56.07,56.11,33200.0
2013-11-26 11:00:00,56.11,56.16,56.09,56.13,59700.0,56.11,56.16,56.09,56.13,59700.0
2013-11-26 11:05:00,56.14,56.18,56.13,56.15,29400.0,56.14,56.18,56.13,56.15,29400.0
2013-11-26 11:10:00,56.15,56.3,56.15,56.3,29000.0,56.15,56.3,56.15,56.3,29000.0
2013-11-26 11:15:00,56.31,56.44,56.31,56.4,33600.0,56.31,56.44,56.31,56.4,33600.0
2013-11-26 11:20:00,56.4,56.44,56.37,56.43,23900.0,56.4,56.44,56.37,56.43,23900.0
2013-11-26 11:25:00,56.43,56.47,56.41,56.41,22000.0,56.43,56.47,56.41,56.41,22000.0
2013-11-26 11:30:00,56.41,56.44,56.36,56.4,28700.0,56.41,56.44,56.36,56.4,28700.0
2013-11-26 11:35:00,56.4,56.4,56.34,56.34,15500.0,56.4,56.4,56.34,56.34,15500.0
2013-11-26 11:40:00,56.34,56.35,56.29,56.3,17900.0,56.34,56.35,56.29,56.3,17900.0
2013-11-26 11:45:00,56.3,56.36,56.29,56.31,32900.0,56.3,56.36,56.29,56.31,32900.0
2013-11-26 11:50:00,56.31,56.32,56.29,56.31,22600.0,56.31,56.32,56.29,56.31,22600.0
2013-11-26 11:55:00,56.32,56.32,56.3,56.3,16800.0,56.32,56.32,56.3,56.3,16800.0
2013-11-26 12:00:00,56.31,56.33,56.3,56.32,52500.0,56.31,56.33,56.3,56.32,52500.0
2013-11-26 12:05:00,56.33,56.4,56.31,56.33,71200.0,56.33,56.4,56.31,56.33,71200.0
2013-11-26 12:10:00,56.33,56.44,56.33,56.43,32500.0,56.33,56.44,56.33,56.43,32500.0
2013-11-26 12:15:00,56.43,56.47,56.41,56.41,28300.0,56.43,56.47,56.41,56.41,28300.0
2013-11-26 12:20:00,56.41,56.41,56.36,56.37,21800.0,56.41,56.41,56.36,56.37,21800.0
2013-11-26 12:25:00,56.37,56.4,56.37,56.39,18300.0,56.37,56.4,56.37,56.39,18300.0
2013-11-26 12:30:00,56.38,56.4,56.36,56.38,9800.0,56.38,56.4,56.36,56.38,9800.0
2013-11-26 12:35:00,56.39,56.4,56.34,56.4,54300.0,56.39,56.4,56.34,56.4,54300.0
2013-11-26 12:40:00,56.4,56.41,56.38,56.39,16300.0,56.4,56.41,56.38,56.39,16300.0
2013-11-26 12:45:00,56.38,56.41,56.38,56.4,10100.0,56.38,56.41,56.38,56.4,10100.0
2013-11-26 12:50:00,56.4,56.52,56.4,56.52,21300.0,56.4,56.52,56.4,56.52,21300.0
2013-11-26 12:55:00,56.53,56.56,56.52,56.56,12600.0,56.53,56.56,56.52,56.56,12600.0
2013-11-26 13:00:00,56.56,56.6,56.55,56.6,7000.0,56.56,56.6,56.55,56.6,7000.0
2013-11-26 13:05:00,56.59,56.6,56.55,56.55,16400.0,56.59,56.6,56.55,56.55,16400.0
2013-11-26 13:10:00,56.54,56.55,56.52,56.55,11700.0,56.54,56.55,56.52,56.55,11700.0
2013-11-26 13:15:00,56.55,56.6,56.55,56.59,13100.0,56.55,56.6,56.55,56.59,13100.0
2013-11-26 13:20:00,56.6,56.61,56.58,56.6,8200.0,56.6,56.61,56.58,56.6,8200.0
2013-11-26 13:25:00,56.61,56.61,56.58,56.59,8900.0,56.61,56.61,56.58,56.59,8900.0
2013-11-26 13:30:00,56.59,56.61,56.58,56.61,16000.0,56.59,56.61,56.58,56.61,16000.0
2013-11-26 13:35:00,56.61,56.62,56.59,56.6,9900.0,56.61,56.62,56.59,56.6,9900.0
2013-11-26 13:40:00,56.6,56.61,56.57,56.6,67300.0,56.6,56.61,56.57,56.6,67300.0
2013-11-26 13:45:00,56.6,56.61,56.59,56.6,12300.0,56.6,56.61,56.59,56.6,12300.0
2013-11-26 13:50:00,56.6,56.6,56.57,56.57,14100.0,56.6,56.6,56.57,56.57,14100.0
2013-11-26 13:55:00,56.57,56.57,56.54,56.55,13300.0,56.57,56.57,56.54,56.55,13300.0
2013-11-26 14:00:00,56.54,56.55,56.47,56.49,11600.0,56.54,56.55,56.47,56.49,11600.0
2013-11-26 14:05:00,56.48,56.51,56.48,56.51,16800.0,56.48,56.51,56.48,56.51,16800.0
2013-11-26 14:10:00,56.5,56.51,56.47,56.48,5200.0,56.5,56.51,56.47,56.48,5200.0
2013-11-26 14:15:00,56.48,56.51,56.47,56.51,19100.0,56.48,56.51,56.47,56.51,19100.0
2013-11-26 14:20:00,56.5,56.5,56.47,56.48,12300.0,56.5,56.5,56.47,56.48,12300.0
2013-11-26 14:25:00,56.48,56.5,56.47,56.48,14500.0,56.48,56.5,56.47,56.48,14500.0
2013-11-26 14:30:00,56.48,56.52,56.47,56.51,18300.0,56.48,56.52,56.47,56.51,18300.0
2013-11-26 14:35:00,56.51,56.51,56.46,56.46,16500.0,56.51,56.51,56.46,56.46,16500.0
2013-11-26 14:40:00,56.46,56.46,56.37,56.37,17600.0,56.46,56.46,56.37,56.37,17600.0
2013-11-26 14:45:00,56.36,56.37,56.32,56.34,34900.0,56.36,56.37,56.32,56.34,34900.0
2013-11-26 14:50:00,56.34,56.4,56.34,56.4,23500.0,56.34,56.4,56.34,56.4,23500.0
2013-11-26 14:55:00,56.39,56.4,56.38,56.38,32100.0,56.39,56.4,56.38,56.38,32100.0
2013-11-26 15:00:00,56.38,56.48,56.37,56.48,43400.0,56.38,56.48,56.37,56.48,43400.0
2013-11-26 15:05:00,56.48,56.49,56.47,56.48,26600.0,56.48,56.49,56.47,56.48,26600.0
2013-11-26 15:10:00,56.48,56.5,56.43,56.43,23200.0,56.48,56.5,56.43,56.43,23200.0
2013-11-26 15:15:00,56.44,56.47,56.42,56.47,50700.0,56.44,56.47,56.42,56.47,50700.0
2013-11-26 15:20:00,56.47,56.5,56.47,56.5,22900.0,56.47,56.5,56.47,56.5,22900.0
2013-11-26 15:25:00,56.5,56.52,56.49,56.51,25800.0,56.5,56.52,56.49,56.51,25800.0
2013-11-26 15:30:00,56.51,56.58,56.5,56.53,40800.0,56.51,56.58,56.5,56.53,40800.0
2013-11-26 15:35:00,56.53,56.53,56.47,56.47,83000.0,56.53,56.53,56.47,56.47,83000.0
2013-11-26 15:40:00,56.48,56.48,56.34,56.34,78600.0,56.48,56.48,56.34,56.34,78600.0
2013-11-26 15:45:00,56.34,56.36,56.29,56.3,95200.0,56.34,56.36,56.29,56.3,95200.0
2013-11-26 15:50:00,56.3,56.35,56.27,56.29,141900.0,56.3,56.35,56.27,56.29,141900.0
2013-11-26 15:55:00,56.29,56.29,56.18,56.19,247400.0,56.29,56.29,56.18,56.19,247400.0
2013-11-27 09:30:00,56.37,56.56,56.2,56.5,33400.0,56.37,56.56,56.2,56.5,33400.0
2013-11-27 09:35:00,56.48,56.49,56.29,56.34,20800.0,56.48,56.49,56.29,56.34,20800.0
2013-11-27 09:40:00,56.33,56.33,56.19,56.32,18800.0,56.33,56.33,56.19,56.32,18800.0
2013-11-27 09:45:00,56.32,56.51,56.3,56.46,46300.0,56.32,56.51,56.3,56.46,46300.0
2013-11-27 09:50:00,56.49,56.51,56.38,56.38,13200.0,56.49,56.51,56.38,56.38,13200.0
2013-11-27 09:55:00,56.38,56.42,56.35,56.37,16900.0,56.38,56.42,56.35,56.37,16900.0
2013-11-27 10:00:00,56.42,56.43,56.36,56.39,17600.0,56.42,56.43,56.36,56.39,17600.0
2013-11-27 10:05:00,56.4,56.42,56.33,56.33,16000.0,56.4,56.42,56.33,56.33,16000.0
2013-11-27 10:10:00,56.34,56.36,56.32,56.33,14500.0,56.34,56.36,56.32,56.33,14500.0
2013-11-27 10:15:00,56.32,56.32,56.24,56.25,25200.0,56.32,56.32,56.24,56.25,25200.0
2013-11-27 10:20:00,56.25,56.25,56.14,56.16,23500.0,56.25,56.25,56.14,56.16,23500.0
2013-11-27 10:25:00,56.16,56.17,56.12,56.14,18100.0,56.16,56.17,56.12,56.14,18100.0
2013-11-27 10:30:00,56.13,56.13,56.11,56.12,11300.0,56.13,56.13,56.11,56.12,11300.0
2013-11-27 10:35:00,56.12,56.19,56.12,56.18,42800.0,56.12,56.19,56.12,56.18,42800.0
2013-11-27 10:40:00,56.19,56.25,56.19,56.2,30800.0,56.19,56.25,56.19,56.2,30800.0
2013-11-27 10:45:00,56.21,56.25,56.2,56.25,35900.0,56.21,56.25,56.2,56.25,35900.0
2013-11-27 10:50:00,56.25,56.26,56.22,56.22,18800.0,56.25,56.26,56.22,56.22,18800.0
2013-11-27 10:55:00,56.22,56.22,56.13,56.14,17000.0,56.22,56.22,56.13,56.14,17000.0
2013-11-27 11:00:00,56.13,56.13,56.0,56.0,15300.0,56.13,56.13,56.0,56.0,15300.0
2013-11-27 11:05:00,56.0,56.01,55.95,56.0,24000.0,56.0,56.01,55.95,56.0,24000.0
2013-11-27 11:10:00,56.0,56.03,55.98,56.0,39000.0,56.0,56.03,55.98,56.0,39000.0
2013-11-27 11:15:00,56.0,56.0,55.98,55.99,23300.0,56.0,56.0,55.98,55.99,23300.0
2013-11-27 11:20:00,55.99,56.0,55.99,56.0,9400.0,55.99,56.0,55.99,56.0,9400.0
2013-11-27 11:25:00,56.0,56.05,56.0,56.04,22300.0,56.0,56.05,56.0,56.04,22300.0
2013-11-27 11:30:00,56.05,56.06,56.03,56.04,20500.0,56.05,56.06,56.03,56.04,20500.0
2013-11-27 11:35:00,56.03,56.04,56.03,56.03,12100.0,56.03,56.04,56.03,56.03,12100.0
2013-11-27 11:40:00,56.03,56.03,55.97,55.99,18000.0,56.03,56.03,55.97,55.99,18000.0
2013-11-27 11:45:00,55.99,55.99,55.95,55.95,17200.0,55.99,55.99,55.95,55.95,17200.0
2013-11-27 11:50:00,55.94,55.95,55.87,55.87,20100.0,55.94,55.95,55.87,55.87,20100.0
2013-11-27 11:55:00,55.88,55.89,55.84,55.86,17900.0,55.88,55.89,55.84,55.86,17900.0
2013-11-27 12:00:00,55.86,55.9,55.81,55.9,21800.0,55.86,55.9,55.81,55.9,21800.0
2013-11-27 12:05:00,55.9,55.97,55.89,55.96,20400.0,55.9,55.97,55.89,55.96,20400.0
2013-11-27 12:10:00,55.96,55.96,55.94,55.96,15500.0,55.96,55.96,55.94,55.96,15500.0
2013-11-27 12:15:00,55.95,55.96,55.91,55.95,26800.0,55.95,55.96,55.91,55.95,26800.0
2013-11-27 12:20:00,55.96,56.01,55.95,55.98,23300.0,55.96,56.01,55.95,55.98,23300.0
2013-11-27 12:25:00,55.98,56.02,55.98,56.02,13800.0,55.98,56.02,55.98,56.02,13800.0
2013-11-27 12:30:00,56.02,56.07,55.98,56.06,24600.0,56.02,56.07,55.98,56.06,24600.0
2013-11-27 12:35:00,56.06,56.1,56.05,56.1,12100.0,56.06,56.1,56.05,56.1,12100.0
2013-11-27 12:40:00,56.11,56.14,56.11,56.14,8700.0,56.11,56.14,56.11,56.14,8700.0
2013-11-27 12:45:00,56.13,56.19,56.13,56.19,15100.0,56.13,56.19,56.13,56.19,15100.0
2013-11-27 12:50:00,56.19,56.21,56.16,56.18,15100.0,56.19,56.21,56.16,56.18,15100.0
2013-11-27 12:55:00,56.18,56.18,56.1,56.11,19100.0,56.18,56.18,56.1,56.11,19100.0
2013-11-27 13:00:00,56.11,56.11,56.03,56.03,13600.0,56.11,56.11,56.03,56.03,13600.0
2013-11-27 13:05:00,56.04,56.05,55.98,55.98,21300.0,56.04,56.05,55.98,55.98,21300.0
2013-11-27 13:10:00,55.99,56.07,55.98,56.06,31300.0,55.99,56.07,55.98,56.06,31300.0
2013-11-27 13:15:00,56.06,56.07,56.01,56.01,12800.0,56.06,56.07,56.01,56.01,12800.0
2013-11-27 13:20:00,56.01,56.03,56.0,56.03,13900.0,56.01,56.03,56.0,56.03,13900.0
2013-11-27 13:25:00,56.03,56.11,56.03,56.09,20400.0,56.03,56.11,56.03,56.09,20400.0
2013-11-27 13:30:00,56.08,56.09,56.02,56.02,14200.0,56.08,56.09,56.02,56.02,14200.0
2013-11-27 13:35:00,56.01,56.02,55.98,55.98,13500.0,56.01,56.02,55.98,55.98,13500.0
2013-11-27 13:40:00,55.99,56.02,55.98,56.02,17700.0,55.99,56.02,55.98,56.02,17700.0
2013-11-27 13:45:00,56.01,56.05,56.0,56.03,15900.0,56.01,56.05,56.0,56.03,15900.0
2013-11-27 13:50:00,56.04,56.05,56.0,56.0,14000.0,56.04,56.05,56.0,56.0,14000.0
2013-11-27 13:55:00,56.0,56.0,55.94,55.94,12900.0,56.0,56.0,55.94,55.94,12900.0
2013-11-27 14:00:00,55.95,55.95,55.9,55.9,12100.0,55.95,55.95,55.9,55.9,12100.0
2013-11-27 14:05:00,55.9,55.9,55.88,55.88,9500.0,55.9,55.9,55.88,55.88,9500.0
2013-11-27 14:10:00,55.88,55.92,55.88,55.92,23000.0,55.88,55.92,55.88,55.92,23000.0
2013-11-27 14:15:00,55.93,55.93,55.88,55.9,18800.0,55.93,55.93,55.88,55.9,18800.0
2013-11-27 14:20:00,55.9,55.9,55.89,55.89,5600.0,55.9,55.9,55.89,55.89,5600.0
2013-11-27 14:25:00,55.89,55.91,55.89,55.89,12700.0,55.89,55.91,55.89,55.89,12700.0
2013-11-27 14:30:00,55.89,55.9,55.89,55.89,16500.0,55.89,55.9,55.89,55.89,16500.0
2013-11-27 14:35:00,55.89,55.9,55.87,55.89,13000.0,55.89,55.9,55.87,55.89,13000.0
2013-11-27 14:40:00,55.89,55.9,55.88,55.89,10500.0,55.89,55.9,55.88,55.89,10500.0
2013-11-27 14:45:00,55.89,55.91,55.89,55.89,14900.0,55.89,55.91,55.89,55.89,14900.0
2013-11-27 14:50:00,55.89,55.91,55.88,55.88,11700.0,55.89,55.91,55.88,55.88,11700.0
2013-11-27 14:55:00,55.88,55.91,55.86,55.87,17600.0,55.88,55.91,55.86,55.87,17600.0
2013-11-27 15:00:00,55.87,55.9,55.86,55.9,20000.0,55.87,55.9,55.86,55.9,20000.0
2013-11-27 15:05:00,55.9,55.91,55.89,55.9,20500.0,55.9,55.91,55.89,55.9,20500.0
2013-11-27 15:10:00,55.9,55.91,55.84,55.85,27800.0,55.9,55.91,55.84,55.85,27800.0
2013-11-27 15:15:00,55.85,55.9,55.85,55.89,23400.0,55.85,55.9,55.85,55.89,23400.0
2013-11-27 15:20:00,55.89,55.92,55.88,55.92,17900.0,55.89,55.92,55.88,55.92,17900.0
2013-11-27 15:25:00,55.93,55.99,55.93,55.97,23900.0,55.93,55.99,55.93,55.97,23900.0
2013-11-27 15:30:00,55.98,55.98,55.91,55.91,27900.0,55.98,55.98,55.91,55.91,27900.0
2013-11-27 15:35:00,55.91,55.92,55.88,55.92,43300.0,55.91,55.92,55.88,55.92,43300.0
2013-11-27 15:40:00,55.92,55.92,55.88,55.9,55700.0,55.92,55.92,55.88,55.9,55700.0
2013-11-27 15:45:00,55.89,55.91,55.83,55.84,102400.0,55.89,55.91,55.83,55.84,102400.0
2013-11-27 15:50:00,55.85,55.88,55.8,55.83,96800.0,55.85,55.88,55.8,55.83,96800.0
2013-11-27 15:55:00,55.83,55.87,55.79,55.82,179700.0,55.83,55.87,55.79,55.82,179700.0
2013-11-29 09:30:00,55.86,56.2,55.83,56.12,28400.0,55.86,56.2,55.83,56.12,28400.0
2013-11-29 09:35:00,56.12,56.18,55.87,55.96,11500.0,56.12,56.18,55.87,55.96,11500.0
2013-11-29 09:40:00,55.96,55.98,55.77,55.96,23100.0,55.96,55.98,55.77,55.96,23100.0
2013-11-29 09:45:00,55.96,55.96,55.81,55.81,18800.0,55.96,55.96,55.81,55.81,18800.0
2013-11-29 09:50:00,55.81,55.89,55.77,55.86,13200.0,55.81,55.89,55.77,55.86,13200.0
2013-11-29 09:55:00,55.86,55.9,55.84,55.87,13700.0,55.86,55.9,55.84,55.87,13700.0
2013-11-29 10:00:00,55.87,55.88,55.8,55.86,16500.0,55.87,55.88,55.8,55.86,16500.0
2013-11-29 10:05:00,55.87,55.87,55.76,55.79,17500.0,55.87,55.87,55.76,55.79,17500.0
2013-11-29 10:10:00,55.79,55.89,55.79,55.88,19900.0,55.79,55.89,55.79,55.88,19900.0
2013-11-29 10:15:00,55.88,55.88,55.81,55.82,11700.0,55.88,55.88,55.81,55.82,11700.0
2013-11-29 10:20:00,55.83,55.83,55.75,55.76,19400.0,55.83,55.83,55.75,55.76,19400.0
2013-11-29 10:25:00,55.75,55.76,55.71,55.71,24100.0,55.75,55.76,55.71,55.71,24100.0
2013-11-29 10:30:00,55.72,55.76,55.72,55.75,14200.0,55.72,55.76,55.72,55.75,14200.0
2013-11-29 10:35:00,55.75,55.75,55.61,55.61,20300.0,55.75,55.75,55.61,55.61,20300.0
2013-11-29 10:40:00,55.61,55.74,55.59,55.74,21100.0,55.61,55.74,55.59,55.74,21100.0
2013-11-29 10:45:00,55.75,55.76,55.72,55.72,17800.0,55.75,55.76,55.72,55.72,17800.0
2013-11-29 10:50:00,55.71,55.75,55.7,55.72,11700.0,55.71,55.75,55.7,55.72,11700.0
2013-11-29 10:55:00,55.7,55.76,55.7,55.75,17300.0,55.7,55.76,55.7,55.75,17300.0
2013-11-29 11:00:00,55.75,55.81,55.74,55.8,28100.0,55.75,55.81,55.74,55.8,28100.0
2013-11-29 11:05:00,55.8,55.81,55.78,55.79,14100.0,55.8,55.81,55.78,55.79,14100.0
2013-11-29 11:10:00,55.79,55.82,55.78,55.82,20100.0,55.79,55.82,55.78,55.82,20100.0
2013-11-29 11:15:00,55.82,55.85,55.81,55.82,31700.0,55.82,55.85,55.81,55.82,31700.0
2013-11-29 11:20:00,55.83,55.84,55.79,55.79,26500.0,55.83,55.84,55.79,55.79,26500.0
2013-11-29 11:25:00,55.79,55.8,55.78,55.78,12600.0,55.79,55.8,55.78,55.78,12600.0
2013-11-29 11:30:00,55.78,55.82,55.78,55.81,13700.0,55.78,55.82,55.78,55.81,13700.0
2013-11-29 11:35:00,55.82,55.89,55.82,55.86,18400.0,55.82,55.89,55.82,55.86,18400.0
2013-11-29 11:40:00,55.86,55.88,55.86,55.87,9900.0,55.86,55.88,55.86,55.87,9900.0
2013-11-29 11:45:00,55.87,55.88,55.85,55.86,16200.0,55.87,55.88,55.85,55.86,16200.0
2013-11-29 11:50:00,55.86,55.89,55.85,55.89,15500.0,55.86,55.89,55.85,55.89,15500.0
2013-11-29 11:55:00,55.89,55.9,55.87,55.88,12800.0,55.89,55.9,55.87,55.88,12800.0
2013-11-29 12:00:00,55.89,55.97,55.88,55.97,17400.0,55.89,55.97,55.88,55.97,17400.0
2013-11-29 12:05:00,55.97,55.99,55.97,55.98,22600.0,55.97,55.99,55.97,55.98,22600.0
2013-11-29 12:10:00,55.98,55.98,55.95,55.96,9800.0,55.98,55.98,55.95,55.96,9800.0
2013-11-29 12:15:00,55.96,55.96,55.92,55.92,13000.0,55.96,55.96,55.92,55.92,13000.0
2013-11-29 12:20:00,55.91,55.93,55.9,55.91,9100.0,55.91,55.93,55.9,55.91,9100.0
2013-11-29 12:25:00,55.91,55.91,55.86,55.87,20200.0,55.91,55.91,55.86,55.87,20200.0
2013-11-29 12:30:00,55.86,55.88,55.78,55.78,22200.0,55.86,55.88,55.78,55.78,22200.0
2013-11-29 12:35:00,55.78,55.79,55.62,55.67,36900.0,55.78,55.79,55.62,55.67,36900.0
2013-11-29 12:40:00,55.67,55.68,55.62,55.62,39100.0,55.67,55.68,55.62,55.62,39100.0
2013-11-29 12:45:00,55.63,55.67,55.62,55.66,63500.0,55.63,55.67,55.62,55.66,63500.0
2013-11-29 12:50:00,55.66,55.72,55.62,55.66,70500.0,55.66,55.72,55.62,55.66,70500.0
2013-11-29 12:55:00,55.66,55.68,55.62,55.63,174100.0,55.66,55.68,55.62,55.63,174100.0
2013-12-02 09:30:00,55.63,55.77,55.52,55.72,60100.0,55.63,55.77,55.52,55.72,60100.0
2013-12-02 09:35:00,55.72,55.89,55.71,55.87,29900.0,55.72,55.89,55.71,55.87,29900.0
2013-12-02 09:40:00,55.87,55.91,55.65,55.65,30200.0,55.87,55.91,55.65,55.65,30200.0
2013-12-02 09:45:00,55.63,55.75,55.59,55.75,74500.0,55.63,55.75,55.59,55.75,74500.0
2013-12-02 09:50:00,55.76,55.77,55.69,55.69,41500.0,55.76,55.77,55.69,55.69,41500.0
2013-12-02 09:55:00,55.7,55.75,55.65,55.74,21000.0,55.7,55.75,55.65,55.74,21000.0
2013-12-02 10:00:00,55.74,55.84,55.72,55.83,25100.0,55.74,55.84,55.72,55.83,25100.0
2013-12-02 10:05:00,55.84,55.84,55.78,55.79,22100.0,55.84,55.84,55.78,55.79,22100.0
2013-12-02 10:10:00,55.8,55.84,55.79,55.82,24300.0,55.8,55.84,55.79,55.82,24300.0
2013-12-02 10:15:00,55.84,55.84,55.79,55.81,23400.0,55.84,55.84,55.79,55.81,23400.0
2013-12-02 10:20:00,55.82,55.82,55.78,55.8,22100.0,55.82,55.82,55.78,55.8,22100.0
2013-12-02 10:25:00,55.8,55.85,55.79,55.84,14700.0,55.8,55.85,55.79,55.84,14700.0
2013-12-02 10:30:00,55.84,55.84,55.77,55.82,15600.0,55.84,55.84,55.77,55.82,15600.0
2013-12-02 10:35:00,55.83,55.84,55.78,55.78,11000.0,55.83,55.84,55.78,55.78,11000.0
2013-12-02 10:40:00,55.79,55.84,55.78,55.82,10100.0,55.79,55.84,55.78,55.82,10100.0
2013-12-02 10:45:00,55.84,55.85,55.79,55.83,16300.0,55.84,55.85,55.79,55.83,16300.0
2013-12-02 10:50:00,55.82,55.83,55.77,55.82,10100.0,55.82,55.83,55.77,55.82,10100.0
2013-12-02 10:55:00,55.82,55.84,55.81,55.82,18500.0,55.82,55.84,55.81,55.82,18500.0
2013-12-02 11:00:00,55.82,55.83,55.78,55.78,18000.0,55.82,55.83,55.78,55.78,18000.0
2013-12-02 11:05:00,55.78,55.8,55.77,55.77,11900.0,55.78,55.8,55.77,55.77,11900.0
2013-12-02 11:10:00,55.77,55.79,55.76,55.76,11400.0,55.77,55.79,55.76,55.76,11400.0
2013-12-02 11:15:00,55.77,55.79,55.71,55.76,22800.0,55.77,55.79,55.71,55.76,22800.0
2013-12-02 11:20:00,55.77,55.8,55.77,55.79,11800.0,55.77,55.8,55.77,55.79,11800.0
2013-12-02 11:25:00,55.79,55.8,55.73,55.75,15900.0,55.79,55.8,55.73,55.75,15900.0
2013-12-02 11:30:00,55.76,55.76,55.73,55.75,9400.0,55.76,55.76,55.73,55.75,9400.0
2013-12-02 11:35:00,55.76,55.79,55.73,55.78,16400.0,55.76,55.79,55.73,55.78,16400.0
2013-12-02 11:40:00,55.78,55.78,55.75,55.76,24700.0,55.78,55.78,55.75,55.76,24700.0
2013-12-02 11:45:00,55.77,55.77,55.72,55.73,10200.0,55.77,55.77,55.72,55.73,10200.0
2013-12-02 11:50:00,55.73,55.73,55.69,55.71,12400.0,55.73,55.73,55.69,55.71,12400.0
2013-12-02 11:55:00,55.71,55.72,55.63,55.63,12300.0,55.71,55.72,55.63,55.63,12300.0
2013-12-02 12:00:00,55.64,55.64,55.6,55.6,9200.0,55.64,55.64,55.6,55.6,9200.0
2013-12-02 12:05:00,55.61,55.62,55.49,55.55,65300.0,55.61,55.62,55.49,55.55,65300.0
2013-12-02 12:10:00,55.56,55.59,55.51,55.52,10900.0,55.56,55.59,55.51,55.52,10900.0
2013-12-02 12:15:00,55.51,55.66,55.51,55.66,12000.0,55.51,55.66,55.51,55.66,12000.0
2013-12-02 12:20:00,55.67,55.75,55.67,55.75,18800.0,55.67,55.75,55.67,55.75,18800.0
2013-12-02 12:25:00,55.75,55.75,55.71,55.71,15400.0,55.75,55.75,55.71,55.71,15400.0
2013-12-02 12:30:00,55.71,55.72,55.6,55.63,15200.0,55.71,55.72,55.6,55.63,15200.0
2013-12-02 12:35:00,55.62,55.65,55.58,55.65,10900.0,55.62,55.65,55.58,55.65,10900.0
2013-12-02 12:40:00,55.65,55.67,55.65,55.66,10500.0,55.65,55.67,55.65,55.66,10500.0
2013-12-02 12:45:00,55.67,55.72,55.66,55.68,27500.0,55.67,55.72,55.66,55.68,27500.0
2013-12-02 12:50:00,55.66,55.68,55.64,55.67,10000.0,55.66,55.68,55.64,55.67,10000.0
2013-12-02 12:55:00,55.68,55.72,55.67,55.69,12100.0,55.68,55.72,55.67,55.69,12100.0
2013-12-02 13:00:00,55.68,55.71,55.67,55.71,9100.0,55.68,55.71,55.67,55.71,9100.0
2013-12-02 13:05:00,55.7,55.75,55.7,55.73,17400.0,55.7,55.75,55.7,55.73,17400.0
2013-12-02 13:10:00,55.74,55.74,55.65,55.71,185200.0,55.74,55.74,55.65,55.71,185200.0
2013-12-02 13:15:00,55.71,55.73,55.66,55.73,15000.0,55.71,55.73,55.66,55.73,15000.0
2013-12-02 13:20:00,55.73,55.76,55.72,55.72,11400.0,55.73,55.76,55.72,55.72,11400.0
2013-12-02 13:25:00,55.72,55.73,55.68,55.72,15900.0,55.72,55.73,55.68,55.72,15900.0
2013-12-02 13:30:00,55.72,55.77,55.7,55.76,15000.0,55.72,55.77,55.7,55.76,15000.0
2013-12-02 13:35:00,55.75,55.78,55.73,55.76,14800.0,55.75,55.78,55.73,55.76,14800.0
2013-12-02 13:40:00,55.78,55.78,55.72,55.74,13300.0,55.78,55.78,55.72,55.74,13300.0
2013-12-02 13:45:00,55.73,55.78,55.7,55.78,21800.0,55.73,55.78,55.7,55.78,21800.0
2013-12-02 13:50:00,55.78,55.78,55.74,55.76,20400.0,55.78,55.78,55.74,55.76,20400.0
2013-12-02 13:55:00,55.76,55.8,55.76,55.78,9700.0,55.76,55.8,55.76,55.78,9700.0
2013-12-02 14:00:00,55.78,55.79,55.69,55.69,29000.0,55.78,55.79,55.69,55.69,29000.0
2013-12-02 14:05:00,55.69,55.7,55.61,55.61,19800.0,55.69,55.7,55.61,55.61,19800.0
2013-12-02 14:10:00,55.62,55.62,55.56,55.58,20300.0,55.62,55.62,55.56,55.58,20300.0
2013-12-02 14:15:00,55.57,55.58,55.54,55.54,19300.0,55.57,55.58,55.54,55.54,19300.0
2013-12-02 14:20:00,55.54,55.54,55.48,55.49,13100.0,55.54,55.54,55.48,55.49,13100.0
2013-12-02 14:25:00,55.5,55.53,55.49,55.51,17800.0,55.5,55.53,55.49,55.51,17800.0
2013-12-02 14:30:00,55.52,55.52,55.51,55.52,16600.0,55.52,55.52,55.51,55.52,16600.0
2013-12-02 14:35:00,55.52,55.53,55.5,55.52,19800.0,55.52,55.53,55.5,55.52,19800.0
2013-12-02 14:40:00,55.54,55.55,55.51,55.52,13300.0,55.54,55.55,55.51,55.52,13300.0
2013-12-02 14:45:00,55.51,55.51,55.48,55.49,9900.0,55.51,55.51,55.48,55.49,9900.0
2013-12-02 14:50:00,55.5,55.5,55.49,55.49,15200.0,55.5,55.5,55.49,55.49,15200.0
2013-12-02 14:55:00,55.5,55.51,55.48,55.48,16400.0,55.5,55.51,55.48,55.48,16400.0
2013-12-02 15:00:00,55.48,55.49,55.46,55.48,17700.0,55.48,55.49,55.46,55.48,17700.0
2013-12-02 15:05:00,55.49,55.55,55.48,55.54,35800.0,55.49,55.55,55.48,55.54,35800.0
2013-12-02 15:10:00,55.54,55.6,55.54,55.6,28500.0,55.54,55.6,55.54,55.6,28500.0
2013-12-02 15:15:00,55.61,55.68,55.61,55.65,31800.0,55.61,55.68,55.61,55.65,31800.0
2013-12-02 15:20:00,55.65,55.65,55.58,55.59,25800.0,55.65,55.65,55.58,55.59,25800.0
2013-12-02 15:25:00,55.59,55.59,55.46,55.47,29000.0,55.59,55.59,55.46,55.47,29000.0
2013-12-02 15:30:00,55.47,55.48,55.39,55.44,45200.0,55.47,55.48,55.39,55.44,45200.0
2013-12-02 15:35:00,55.44,55.52,55.44,55.51,36300.0,55.44,55.52,55.44,55.51,36300.0
2013-12-02 15:40:00,55.51,55.55,55.51,55.54,56500.0,55.51,55.55,55.51,55.54,56500.0
2013-12-02 15:45:00,55.53,55.62,55.53,55.58,80400.0,55.53,55.62,55.53,55.58,80400.0
2013-12-02 15:50:00,55.58,55.61,55.51,55.54,86100.0,55.58,55.61,55.51,55.54,86100.0
2013-12-02 15:55:00,55.53,55.54,55.38,55.49,193500.0,55.53,55.54,55.38,55.49,193500.0
2013-12-03 09:30:00,55.45,55.49,55.35,55.43,21300.0,55.45,55.49,55.35,55.43,21300.0
2013-12-03 09:35:00,55.41,55.52,55.36,55.36,10900.0,55.41,55.52,55.36,55.36,10900.0
2013-12-03 09:40:00,55.38,55.51,55.37,55.51,14200.0,55.38,55.51,55.37,55.51,14200.0
2013-12-03 09:45:00,55.51,55.56,55.45,55.55,13700.0,55.51,55.56,55.45,55.55,13700.0
2013-12-03 09:50:00,55.55,55.64,55.53,55.59,14300.0,55.55,55.64,55.53,55.59,14300.0
2013-12-03 09:55:00,55.57,55.57,55.48,55.5,22900.0,55.57,55.57,55.48,55.5,22900.0
2013-12-03 10:00:00,55.5,55.54,55.31,55.38,20000.0,55.5,55.54,55.31,55.38,20000.0
2013-12-03 10:05:00,55.39,55.52,55.39,55.52,18300.0,55.39,55.52,55.39,55.52,18300.0
2013-12-03 10:10:00,55.51,55.55,55.5,55.5,21000.0,55.51,55.55,55.5,55.5,21000.0
2013-12-03 10:15:00,55.49,55.55,55.46,55.47,15200.0,55.49,55.55,55.46,55.47,15200.0
2013-12-03 10:20:00,55.47,55.47,55.37,55.4,17100.0,55.47,55.47,55.37,55.4,17100.0
2013-12-03 10:25:00,55.39,55.45,55.35,55.36,18800.0,55.39,55.45,55.35,55.36,18800.0
2013-12-03 10:30:00,55.35,55.39,55.31,55.37,30900.0,55.35,55.39,55.31,55.37,30900.0
2013-12-03 10:35:00,55.37,55.43,55.34,55.34,17500.0,55.37,55.43,55.34,55.34,17500.0
2013-12-03 10:40:00,55.34,55.4,55.34,55.38,13000.0,55.34,55.4,55.34,55.38,13000.0
2013-12-03 10:45:00,55.38,55.44,55.38,55.41,12400.0,55.38,55.44,55.38,55.41,12400.0
2013-12-03 10:50:00,55.41,55.43,55.37,55.42,17300.0,55.41,55.43,55.37,55.42,17300.0
2013-12-03 10:55:00,55.43,55.44,55.37,55.4,39200.0,55.43,55.44,55.37,55.4,39200.0
2013-12-03 11:00:00,55.42,55.43,55.27,55.28,28800.0,55.42,55.43,55.27,55.28,28800.0
2013-12-03 11:05:00,55.27,55.28,55.2,55.21,25400.0,55.27,55.28,55.2,55.21,25400.0
2013-12-03 11:10:00,55.21,55.22,55.1,55.11,28300.0,55.21,55.22,55.1,55.11,28300.0
2013-12-03 11:15:00,55.13,55.15,55.01,55.02,56500.0,55.13,55.15,55.01,55.02,56500.0
2013-12-03 11:20:00,55.03,55.11,55.02,55.09,42700.0,55.03,55.11,55.02,55.09,42700.0
2013-12-03 11:25:00,55.08,55.26,55.08,55.26,44800.0,55.08,55.26,55.08,55.26,44800.0
2013-12-03 11:30:00,55.26,55.3,55.17,55.21,35100.0,55.26,55.3,55.17,55.21,35100.0
2013-12-03 11:35:00,55.21,55.28,54.94,55.01,152400.0,55.21,55.28,54.94,55.01,152400.0
2013-12-03 11:40:00,55.0,55.09,54.97,55.08,30800.0,55.0,55.09,54.97,55.08,30800.0
2013-12-03 11:45:00,55.1,55.19,55.06,55.17,35300.0,55.1,55.19,55.06,55.17,35300.0
2013-12-03 11:50:00,55.17,55.22,55.15,55.18,24400.0,55.17,55.22,55.15,55.18,24400.0
2013-12-03 11:55:00,55.19,55.33,55.19,55.29,17900.0,55.19,55.33,55.19,55.29,17900.0
2013-12-03 12:00:00,55.32,55.32,55.22,55.27,24200.0,55.32,55.32,55.22,55.27,24200.0
2013-12-03 12:05:00,55.29,55.29,55.27,55.28,8700.0,55.29,55.29,55.27,55.28,8700.0
2013-12-03 12:10:00,55.28,55.29,55.27,55.29,10300.0,55.28,55.29,55.27,55.29,10300.0
2013-12-03 12:15:00,55.29,55.3,55.19,55.19,30500.0,55.29,55.3,55.19,55.19,30500.0
2013-12-03 12:20:00,55.19,55.27,55.14,55.26,53500.0,55.19,55.27,55.14,55.26,53500.0
2013-12-03 12:25:00,55.26,55.32,55.24,55.29,23400.0,55.26,55.32,55.24,55.29,23400.0
2013-12-03 12:30:00,55.28,55.31,55.25,55.31,6400.0,55.28,55.31,55.25,55.31,6400.0
2013-12-03 12:35:00,55.32,55.41,55.31,55.39,16100.0,55.32,55.41,55.31,55.39,16100.0
2013-12-03 12:40:00,55.38,55.4,55.32,55.32,12900.0,55.38,55.4,55.32,55.32,12900.0
2013-12-03 12:45:00,55.32,55.34,55.29,55.29,12200.0,55.32,55.34,55.29,55.29,12200.0
2013-12-03 12:50:00,55.29,55.3,55.28,55.29,6400.0,55.29,55.3,55.28,55.29,6400.0
2013-12-03 12:55:00,55.29,55.29,55.26,55.27,9600.0,55.29,55.29,55.26,55.27,9600.0
2013-12-03 13:00:00,55.27,55.27,55.01,55.13,80200.0,55.27,55.27,55.01,55.13,80200.0
2013-12-03 13:05:00,55.1,55.16,55.1,55.16,9900.0,55.1,55.16,55.1,55.16,9900.0
2013-12-03 13:10:00,55.17,55.26,55.16,55.25,15900.0,55.17,55.26,55.16,55.25,15900.0
2013-12-03 13:15:00,55.25,55.26,55.23,55.26,15000.0,55.25,55.26,55.23,55.26,15000.0
2013-12-03 13:20:00,55.26,55.31,55.24,55.24,19600.0,55.26,55.31,55.24,55.24,19600.0
2013-12-03 13:25:00,55.24,55.24,55.16,55.18,21000.0,55.24,55.24,55.16,55.18,21000.0
2013-12-03 13:30:00,55.18,55.18,55.11,55.11,115700.0,55.18,55.18,55.11,55.11,115700.0
2013-12-03 13:35:00,55.1,55.14,55.09,55.14,18700.0,55.1,55.14,55.09,55.14,18700.0
2013-12-03 13:40:00,55.14,55.2,55.12,55.2,13900.0,55.14,55.2,55.12,55.2,13900.0
2013-12-03 13:45:00,55.2,55.33,55.2,55.33,17200.0,55.2,55.33,55.2,55.33,17200.0
2013-12-03 13:50:00,55.34,55.38,55.31,55.38,25100.0,55.34,55.38,55.31,55.38,25100.0
2013-12-03 13:55:00,55.37,55.48,55.37,55.45,34000.0,55.37,55.48,55.37,55.45,34000.0
2013-12-03 14:00:00,55.45,55.51,55.45,55.51,25900.0,55.45,55.51,55.45,55.51,25900.0
2013-12-03 14:05:00,55.51,55.55,55.51,55.52,24100.0,55.51,55.55,55.51,55.52,24100.0
2013-12-03 14:10:00,55.51,55.54,55.51,55.54,8600.0,55.51,55.54,55.51,55.54,8600.0
2013-12-03 14:15:00,55.54,55.54,55.43,55.43,17700.0,55.54,55.54,55.43,55.43,17700.0
2013-12-03 14:20:00,55.43,55.44,55.42,55.42,21700.0,55.43,55.44,55.42,55.42,21700.0
2013-12-03 14:25:00,55.43,55.43,55.38,55.41,22600.0,55.43,55.43,55.38,55.41,22600.0
2013-12-03 14:30:00,55.4,55.48,55.36,55.48,23800.0,55.4,55.48,55.36,55.48,23800.0
2013-12-03 14:35:00,55.48,55.54,55.48,55.53,18000.0,55.48,55.54,55.48,55.53,18000.0
2013-12-03 14:40:00,55.53,55.54,55.48,55.48,15900.0,55.53,55.54,55.48,55.48,15900.0
2013-12-03 14:45:00,55.48,55.49,55.44,55.45,12000.0,55.48,55.49,55.44,55.45,12000.0
2013-12-03 14:50:00,55.45,55.48,55.43,55.44,19500.0,55.45,55.48,55.43,55.44,19500.0
2013-12-03 14:55:00,55.43,55.43,55.39,55.4,14500.0,55.43,55.43,55.39,55.4,14500.0
2013-12-03 15:00:00,55.4,55.4,55.31,55.31,32400.0,55.4,55.4,55.31,55.31,32400.0
2013-12-03 15:05:00,55.32,55.32,55.28,55.29,38600.0,55.32,55.32,55.28,55.29,38600.0
2013-12-03 15:10:00,55.28,55.31,55.27,55.29,28500.0,55.28,55.31,55.27,55.29,28500.0
2013-12-03 15:15:00,55.3,55.31,55.29,55.3,48300.0,55.3,55.31,55.29,55.3,48300.0
2013-12-03 15:20:00,55.3,55.3,55.18,55.19,31600.0,55.3,55.3,55.18,55.19,31600.0
2013-12-03 15:25:00,55.18,55.23,55.18,55.19,52800.0,55.18,55.23,55.18,55.19,52800.0
2013-12-03 15:30:00,55.2,55.3,55.17,55.28,63700.0,55.2,55.3,55.17,55.28,63700.0
2013-12-03 15:35:00,55.28,55.29,55.21,55.21,60300.0,55.28,55.29,55.21,55.21,60300.0
2013-12-03 15:40:00,55.21,55.21,55.1,55.19,76800.0,55.21,55.21,55.1,55.19,76800.0
2013-12-03 15:45:00,55.19,55.2,55.12,55.15,125200.0,55.19,55.2,55.12,55.15,125200.0
2013-12-03 15:50:00,55.16,55.24,55.15,55.19,107800.0,55.16,55.24,55.15,55.19,107800.0
2013-12-03 15:55:00,55.19,55.24,55.18,55.23,230000.0,55.19,55.24,55.18,55.23,230000.0
2013-12-04 09:30:00,54.73,54.92,54.67,54.8,84500.0,54.73,54.92,54.67,54.8,84500.0
2013-12-04 09:35:00,54.8,54.88,54.76,54.87,35000.0,54.8,54.88,54.76,54.87,35000.0
2013-12-04 09:40:00,54.89,54.92,54.8,54.83,19900.0,54.89,54.92,54.8,54.83,19900.0
2013-12-04 09:45:00,54.83,54.83,54.74,54.75,45000.0,54.83,54.83,54.74,54.75,45000.0
2013-12-04 09:50:00,54.76,54.82,54.74,54.8,59500.0,54.76,54.82,54.74,54.8,59500.0
2013-12-04 09:55:00,54.79,54.98,54.78,54.98,38400.0,54.79,54.98,54.78,54.98,38400.0
2013-12-04 10:00:00,54.98,55.28,54.98,55.26,39800.0,54.98,55.28,54.98,55.26,39800.0
2013-12-04 10:05:00,55.31,55.4,55.3,55.4,33400.0,55.31,55.4,55.3,55.4,33400.0
2013-12-04 10:10:00,55.4,55.48,55.38,55.48,25300.0,55.4,55.48,55.38,55.48,25300.0
2013-12-04 10:15:00,55.48,55.54,55.42,55.42,13500.0,55.48,55.54,55.42,55.42,13500.0
2013-12-04 10:20:00,55.4,55.45,55.4,55.43,17200.0,55.4,55.45,55.4,55.43,17200.0
2013-12-04 10:25:00,55.43,55.46,55.39,55.43,56300.0,55.43,55.46,55.39,55.43,56300.0
2013-12-04 10:30:00,55.41,55.44,55.34,55.39,66900.0,55.41,55.44,55.34,55.39,66900.0
2013-12-04 10:35:00,55.4,55.43,55.23,55.26,16000.0,55.4,55.43,55.23,55.26,16000.0
2013-12-04 10:40:00,55.27,55.29,55.23,55.24,13300.0,55.27,55.29,55.23,55.24,13300.0
2013-12-04 10:45:00,55.23,55.23,55.15,55.15,23800.0,55.23,55.23,55.15,55.15,23800.0
2013-12-04 10:50:00,55.14,55.27,55.14,55.21,16900.0,55.14,55.27,55.14,55.21,16900.0
2013-12-04 10:55:00,55.21,55.3,55.21,55.29,9000.0,55.21,55.3,55.21,55.29,9000.0
2013-12-04 11:00:00,55.29,55.29,55.2,55.22,11900.0,55.29,55.29,55.2,55.22,11900.0
2013-12-04 11:05:00,55.23,55.23,55.15,55.19,16700.0,55.23,55.23,55.15,55.19,16700.0
2013-12-04 11:10:00,55.2,55.22,55.19,55.21,18800.0,55.2,55.22,55.19,55.21,18800.0
2013-12-04 11:15:00,55.22,55.22,55.05,55.07,28900.0,55.22,55.22,55.05,55.07,28900.0
2013-12-04 11:20:00,55.07,55.08,55.06,55.06,17700.0,55.07,55.08,55.06,55.06,17700.0
2013-12-04 11:25:00,55.06,55.06,54.94,55.01,27300.0,55.06,55.06,54.94,55.01,27300.0
2013-12-04 11:30:00,55.01,55.07,55.01,55.07,16700.0,55.01,55.07,55.01,55.07,16700.0
2013-12-04 11:35:00,55.07,55.08,55.05,55.06,15200.0,55.07,55.08,55.05,55.06,15200.0
2013-12-04 11:40:00,55.06,55.06,54.95,54.97,19600.0,55.06,55.06,54.95,54.97,19600.0
2013-12-04 11:45:00,54.97,54.98,54.91,54.96,14300.0,54.97,54.98,54.91,54.96,14300.0
2013-12-04 11:50:00,54.97,54.99,54.94,54.98,23600.0,54.97,54.99,54.94,54.98,23600.0
2013-12-04 11:55:00,54.98,54.98,54.9,54.9,21200.0,54.98,54.98,54.9,54.9,21200.0
2013-12-04 12:00:00,54.9,54.91,54.75,54.79,20600.0,54.9,54.91,54.75,54.79,20600.0
2013-12-04 12:05:00,54.79,54.86,54.77,54.86,21600.0,54.79,54.86,54.77,54.86,21600.0
2013-12-04 12:10:00,54.89,54.91,54.86,54.9,16500.0,54.89,54.91,54.86,54.9,16500.0
2013-12-04 12:15:00,54.9,54.9,54.75,54.76,14000.0,54.9,54.9,54.75,54.76,14000.0
2013-12-04 12:20:00,54.76,54.92,54.75,54.92,24600.0,54.76,54.92,54.75,54.92,24600.0
2013-12-04 12:25:00,54.92,54.92,54.88,54.88,13900.0,54.92,54.92,54.88,54.88,13900.0
2013-12-04 12:30:00,54.88,54.89,54.86,54.89,12100.0,54.88,54.89,54.86,54.89,12100.0
2013-12-04 12:35:00,54.89,54.9,54.88,54.89,11100.0,54.89,54.9,54.88,54.89,11100.0
2013-12-04 12:40:00,54.89,54.94,54.88,54.94,14300.0,54.89,54.94,54.88,54.94,14300.0
2013-12-04 12:45:00,54.94,55.0,54.93,54.97,21700.0,54.94,55.0,54.93,54.97,21700.0
2013-12-04 12:50:00,54.97,55.0,54.95,54.99,6400.0,54.97,55.0,54.95,54.99,6400.0
2013-12-04 12:55:00,55.0,55.06,55.0,55.06,9000.0,55.0,55.06,55.0,55.06,9000.0
2013-12-04 13:00:00,55.06,55.14,55.05,55.13,20100.0,55.06,55.14,55.05,55.13,20100.0
2013-12-04 13:05:00,55.13,55.13,55.07,55.09,11000.0,55.13,55.13,55.07,55.09,11000.0
2013-12-04 13:10:00,55.09,55.1,55.06,55.06,8600.0,55.09,55.1,55.06,55.06,8600.0
2013-12-04 13:15:00,55.05,55.05,55.01,55.02,7400.0,55.05,55.05,55.01,55.02,7400.0
2013-12-04 13:20:00,55.03,55.05,54.92,54.92,10200.0,55.03,55.05,54.92,54.92,10200.0
2013-12-04 13:25:00,54.92,54.93,54.86,54.87,12200.0,54.92,54.93,54.86,54.87,12200.0
2013-12-04 13:30:00,54.85,54.85,54.72,54.84,20400.0,54.85,54.85,54.72,54.84,20400.0
2013-12-04 13:35:00,54.84,54.92,54.84,54.92,13600.0,54.84,54.92,54.84,54.92,13600.0
2013-12-04 13:40:00,54.92,54.93,54.88,54.89,11500.0,54.92,54.93,54.88,54.89,11500.0
2013-12-04 13:45:00,54.9,54.94,54.9,54.94,10700.0,54.9,54.94,54.9,54.94,10700.0
2013-12-04 13:50:00,54.94,55.0,54.91,55.0,15900.0,54.94,55.0,54.91,55.0,15900.0
2013-12-04 13:55:00,55.0,55.02,54.98,55.01,17400.0,55.0,55.02,54.98,55.01,17400.0
2013-12-04 14:00:00,55.02,55.07,55.0,55.06,16100.0,55.02,55.07,55.0,55.06,16100.0
2013-12-04 14:05:00,55.04,55.06,54.96,54.96,16800.0,55.04,55.06,54.96,54.96,16800.0
2013-12-04 14:10:00,54.96,55.04,54.95,55.03,26700.0,54.96,55.04,54.95,55.03,26700.0
2013-12-04 14:15:00,55.03,55.03,54.99,55.0,17000.0,55.03,55.03,54.99,55.0,17000.0
2013-12-04 14:20:00,55.0,55.02,54.96,55.01,25100.0,55.0,55.02,54.96,55.01,25100.0
2013-12-04 14:25:00,55.01,55.01,54.99,55.0,26700.0,55.01,55.01,54.99,55.0,26700.0
2013-12-04 14:30:00,55.0,55.03,54.99,55.0,21200.0,55.0,55.03,54.99,55.0,21200.0
2013-12-04 14:35:00,55.01,55.07,55.0,55.05,30600.0,55.01,55.07,55.0,55.05,30600.0
2013-12-04 14:40:00,55.05,55.07,55.05,55.06,18000.0,55.05,55.07,55.05,55.06,18000.0
2013-12-04 14:45:00,55.07,55.07,55.05,55.07,24700.0,55.07,55.07,55.05,55.07,24700.0
2013-12-04 14:50:00,55.08,55.26,55.07,55.25,44500.0,55.08,55.26,55.07,55.25,44500.0
2013-12-04 14:55:00,55.26,55.31,55.25,55.31,27100.0,55.26,55.31,55.25,55.31,27100.0
2013-12-04 15:00:00,55.31,55.37,55.31,55.32,28300.0,55.31,55.37,55.31,55.32,28300.0
2013-12-04 15:05:00,55.32,55.32,55.25,55.26,38400.0,55.32,55.32,55.25,55.26,38400.0
2013-12-04 15:10:00,55.25,55.26,55.07,55.07,83500.0,55.25,55.26,55.07,55.07,83500.0
2013-12-04 15:15:00,55.07,55.19,55.06,55.15,64000.0,55.07,55.19,55.06,55.15,64000.0
2013-12-04 15:20:00,55.14,55.18,55.04,55.09,37600.0,55.14,55.18,55.04,55.09,37600.0
2013-12-04 15:25:00,55.09,55.13,55.06,55.08,42200.0,55.09,55.13,55.06,55.08,42200.0
2013-12-04 15:30:00,55.07,55.19,55.05,55.19,76300.0,55.07,55.19,55.05,55.19,76300.0
2013-12-04 15:35:00,55.18,55.22,55.14,55.16,66000.0,55.18,55.22,55.14,55.16,66000.0
2013-12-04 15:40:00,55.16,55.19,55.09,55.09,83500.0,55.16,55.19,55.09,55.09,83500.0
2013-12-04 15:45:00,55.09,55.14,54.99,55.02,133100.0,55.09,55.14,54.99,55.02,133100.0
2013-12-04 15:50:00,55.01,55.02,54.97,54.99,111300.0,55.01,55.02,54.97,54.99,111300.0
2013-12-04 15:55:00,54.99,54.99,54.9,54.91,219600.0,54.99,54.99,54.9,54.91,219600.0
2013-12-05 09:30:00,55.1,56.25,55.05,56.12,149300.0,55.1,56.25,55.05,56.12,149300.0
2013-12-05 09:35:00,56.13,56.17,55.87,55.95,158900.0,56.13,56.17,55.87,55.95,158900.0
2013-12-05 09:40:00,55.95,55.98,55.61,55.9,67800.0,55.95,55.98,55.61,55.9,67800.0
2013-12-05 09:45:00,55.9,55.9,55.66,55.71,33400.0,55.9,55.9,55.66,55.71,33400.0
2013-12-05 09:50:00,55.72,55.79,55.67,55.72,33100.0,55.72,55.79,55.67,55.72,33100.0
2013-12-05 09:55:00,55.73,55.75,55.64,55.7,28800.0,55.73,55.75,55.64,55.7,28800.0
2013-12-05 10:00:00,55.67,55.7,55.58,55.61,70300.0,55.67,55.7,55.58,55.61,70300.0
2013-12-05 10:05:00,55.6,55.68,55.44,55.48,23700.0,55.6,55.68,55.44,55.48,23700.0
2013-12-05 10:10:00,55.53,55.61,55.52,55.55,20300.0,55.53,55.61,55.52,55.55,20300.0
2013-12-05 10:15:00,55.53,55.56,55.44,55.46,69500.0,55.53,55.56,55.44,55.46,69500.0
2013-12-05 10:20:00,55.44,55.47,55.36,55.4,32400.0,55.44,55.47,55.36,55.4,32400.0
2013-12-05 10:25:00,55.4,55.51,55.39,55.44,60800.0,55.4,55.51,55.39,55.44,60800.0
2013-12-05 10:30:00,55.44,55.46,55.35,55.35,57100.0,55.44,55.46,55.35,55.35,57100.0
2013-12-05 10:35:00,55.35,55.41,55.34,55.41,23700.0,55.35,55.41,55.34,55.41,23700.0
2013-12-05 10:40:00,55.41,55.44,55.37,55.39,40000.0,55.41,55.44,55.37,55.39,40000.0
2013-12-05 10:45:00,55.39,55.45,55.38,55.44,66600.0,55.39,55.45,55.38,55.44,66600.0
2013-12-05 10:50:00,55.42,55.46,55.37,55.37,27200.0,55.42,55.46,55.37,55.37,27200.0
2013-12-05 10:55:00,55.38,55.51,55.38,55.5,22800.0,55.38,55.51,55.38,55.5,22800.0
2013-12-05 11:00:00,55.5,55.56,55.44,55.52,32300.0,55.5,55.56,55.44,55.52,32300.0
2013-12-05 11:05:00,55.51,55.58,55.47,55.47,22200.0,55.51,55.58,55.47,55.47,22200.0
2013-12-05 11:10:00,55.47,55.54,55.47,55.52,36500.0,55.47,55.54,55.47,55.52,36500.0
2013-12-05 11:15:00,55.52,55.55,55.47,55.47,23000.0,55.52,55.55,55.47,55.47,23000.0
2013-12-05 11:20:00,55.47,55.49,55.45,55.47,16800.0,55.47,55.49,55.45,55.47,16800.0
2013-12-05 11:25:00,55.46,55.51,55.46,55.46,23600.0,55.46,55.51,55.46,55.46,23600.0
2013-12-05 11:30:00,55.46,55.49,55.42,55.48,14700.0,55.46,55.49,55.42,55.48,14700.0
2013-12-05 11:35:00,55.47,55.55,55.47,55.51,33000.0,55.47,55.55,55.47,55.51,33000.0
2013-12-05 11:40:00,55.5,55.66,55.47,55.65,46600.0,55.5,55.66,55.47,55.65,46600.0
2013-12-05 11:45:00,55.65,55.73,55.65,55.71,15000.0,55.65,55.73,55.65,55.71,15000.0
2013-12-05 11:50:00,55.72,55.76,55.71,55.75,18900.0,55.72,55.76,55.71,55.75,18900.0
2013-12-05 11:55:00,55.74,55.75,55.65,55.67,12900.0,55.74,55.75,55.65,55.67,12900.0
2013-12-05 12:00:00,55.68,55.72,55.68,55.71,13900.0,55.68,55.72,55.68,55.71,13900.0
2013-12-05 12:05:00,55.71,55.72,55.65,55.65,11600.0,55.71,55.72,55.65,55.65,11600.0
2013-12-05 12:10:00,55.65,55.67,55.61,55.65,19400.0,55.65,55.67,55.61,55.65,19400.0
2013-12-05 12:15:00,55.64,55.64,55.59,55.59,8500.0,55.64,55.64,55.59,55.59,8500.0
2013-12-05 12:20:00,55.58,55.68,55.58,55.65,18600.0,55.58,55.68,55.58,55.65,18600.0
2013-12-05 12:25:00,55.65,55.66,55.59,55.6,16900.0,55.65,55.66,55.59,55.6,16900.0
2013-12-05 12:30:00,55.6,55.62,55.56,55.58,9400.0,55.6,55.62,55.56,55.58,9400.0
2013-12-05 12:35:00,55.58,55.64,55.57,55.64,13200.0,55.58,55.64,55.57,55.64,13200.0
2013-12-05 12:40:00,55.64,55.67,55.62,55.64,27500.0,55.64,55.67,55.62,55.64,27500.0
2013-12-05 12:45:00,55.63,55.64,55.53,55.53,15300.0,55.63,55.64,55.53,55.53,15300.0
2013-12-05 12:50:00,55.53,55.65,55.53,55.6,30400.0,55.53,55.65,55.53,55.6,30400.0
2013-12-05 12:55:00,55.59,55.64,55.58,55.6,14900.0,55.59,55.64,55.58,55.6,14900.0
2013-12-05 13:00:00,55.59,55.65,55.58,55.65,19800.0,55.59,55.65,55.58,55.65,19800.0
2013-12-05 13:05:00,55.65,55.65,55.6,55.63,21500.0,55.65,55.65,55.6,55.63,21500.0
2013-12-05 13:10:00,55.62,55.64,55.6,55.61,14700.0,55.62,55.64,55.6,55.61,14700.0
2013-12-05 13:15:00,55.61,55.62,55.55,55.56,16400.0,55.61,55.62,55.55,55.56,16400.0
2013-12-05 13:20:00,55.57,55.59,55.53,55.55,20400.0,55.57,55.59,55.53,55.55,20400.0
2013-12-05 13:25:00,55.54,55.56,55.51,55.52,12000.0,55.54,55.56,55.51,55.52,12000.0
2013-12-05 13:30:00,55.51,55.53,55.48,55.49,20000.0,55.51,55.53,55.48,55.49,20000.0
2013-12-05 13:35:00,55.49,55.55,55.48,55.54,16700.0,55.49,55.55,55.48,55.54,16700.0
2013-12-05 13:40:00,55.55,55.55,55.47,55.48,17700.0,55.55,55.55,55.47,55.48,17700.0
2013-12-05 13:45:00,55.47,55.47,55.4,55.41,20300.0,55.47,55.47,55.4,55.41,20300.0
2013-12-05 13:50:00,55.41,55.43,55.36,55.36,15000.0,55.41,55.43,55.36,55.36,15000.0
2013-12-05 13:55:00,55.37,55.38,55.34,55.36,37800.0,55.37,55.38,55.34,55.36,37800.0
2013-12-05 14:00:00,55.38,55.43,55.37,55.4,28400.0,55.38,55.43,55.37,55.4,28400.0
2013-12-05 14:05:00,55.38,55.39,55.35,55.38,16900.0,55.38,55.39,55.35,55.38,16900.0
2013-12-05 14:10:00,55.38,55.39,55.34,55.35,23200.0,55.38,55.39,55.34,55.35,23200.0
2013-12-05 14:15:00,55.35,55.38,55.34,55.36,32600.0,55.35,55.38,55.34,55.36,32600.0
2013-12-05 14:20:00,55.36,55.39,55.35,55.36,15400.0,55.36,55.39,55.35,55.36,15400.0
2013-12-05 14:25:00,55.36,55.38,55.35,55.38,22600.0,55.36,55.38,55.35,55.38,22600.0
2013-12-05 14:30:00,55.38,55.38,55.34,55.35,29700.0,55.38,55.38,55.34,55.35,29700.0
2013-12-05 14:35:00,55.35,55.44,55.35,55.44,11400.0,55.35,55.44,55.35,55.44,11400.0
2013-12-05 14:40:00,55.44,55.44,55.41,55.43,11700.0,55.44,55.44,55.41,55.43,11700.0
2013-12-05 14:45:00,55.43,55.43,55.28,55.28,60900.0,55.43,55.43,55.28,55.28,60900.0
2013-12-05 14:50:00,55.28,55.28,55.11,55.11,81100.0,55.28,55.28,55.11,55.11,81100.0
2013-12-05 14:55:00,55.11,55.23,55.11,55.2,47700.0,55.11,55.23,55.11,55.2,47700.0
2013-12-05 15:00:00,55.2,55.2,55.09,55.1,94100.0,55.2,55.2,55.09,55.1,94100.0
2013-12-05 15:05:00,55.1,55.25,55.1,55.25,92900.0,55.1,55.25,55.1,55.25,92900.0
2013-12-05 15:10:00,55.25,55.26,55.15,55.25,67300.0,55.25,55.26,55.15,55.25,67300.0
2013-12-05 15:15:00,55.25,55.33,55.23,55.33,28400.0,55.25,55.33,55.23,55.33,28400.0
2013-12-05 15:20:00,55.33,55.37,55.32,55.37,22300.0,55.33,55.37,55.32,55.37,22300.0
2013-12-05 15:25:00,55.38,55.51,55.38,55.42,32600.0,55.38,55.51,55.38,55.42,32600.0
2013-12-05 15:30:00,55.42,55.43,55.36,55.42,44200.0,55.42,55.43,55.36,55.42,44200.0
2013-12-05 15:35:00,55.42,55.43,55.35,55.37,47800.0,55.42,55.43,55.35,55.37,47800.0
2013-12-05 15:40:00,55.37,55.39,55.27,55.27,47300.0,55.37,55.39,55.27,55.27,47300.0
2013-12-05 15:45:00,55.27,55.27,55.23,55.24,81800.0,55.27,55.27,55.23,55.24,81800.0
2013-12-05 15:50:00,55.25,55.3,55.24,55.3,77800.0,55.25,55.3,55.24,55.3,77800.0
2013-12-05 15:55:00,55.29,55.3,55.22,55.26,106500.0,55.29,55.3,55.22,55.26,106500.0
2013-12-06 09:30:00,55.51,55.71,55.38,55.63,54700.0,55.51,55.71,55.38,55.63,54700.0
2013-12-06 09:35:00,55.62,55.74,55.57,55.61,24200.0,55.62,55.74,55.57,55.61,24200.0
2013-12-06 09:40:00,55.61,55.61,55.46,55.5,27600.0,55.61,55.61,55.46,55.5,27600.0
2013-12-06 09:45:00,55.52,55.52,55.37,55.39,21800.0,55.52,55.52,55.37,55.39,21800.0
2013-12-06 09:50:00,55.39,55.53,55.35,55.48,19600.0,55.39,55.53,55.35,55.48,19600.0
2013-12-06 09:55:00,55.47,55.57,55.38,55.4,28100.0,55.47,55.57,55.38,55.4,28100.0
2013-12-06 10:00:00,55.4,55.44,55.32,55.37,51500.0,55.4,55.44,55.32,55.37,51500.0
2013-12-06 10:05:00,55.38,55.39,55.17,55.18,137800.0,55.38,55.39,55.17,55.18,137800.0
2013-12-06 10:10:00,55.18,55.24,55.13,55.24,63300.0,55.18,55.24,55.13,55.24,63300.0
2013-12-06 10:15:00,55.24,55.29,55.2,55.2,31600.0,55.24,55.29,55.2,55.2,31600.0
2013-12-06 10:20:00,55.19,55.26,55.18,55.2,67800.0,55.19,55.26,55.18,55.2,67800.0
2013-12-06 10:25:00,55.2,55.24,55.14,55.14,29200.0,55.2,55.24,55.14,55.14,29200.0
2013-12-06 10:30:00,55.13,55.24,55.02,55.24,39900.0,55.13,55.24,55.02,55.24,39900.0
2013-12-06 10:35:00,55.24,55.25,55.18,55.19,23900.0,55.24,55.25,55.18,55.19,23900.0
2013-12-06 10:40:00,55.19,55.25,55.19,55.2,19600.0,55.19,55.25,55.19,55.2,19600.0
2013-12-06 10:45:00,55.2,55.25,55.19,55.23,16600.0,55.2,55.25,55.19,55.23,16600.0
2013-12-06 10:50:00,55.22,55.25,55.22,55.23,24200.0,55.22,55.25,55.22,55.23,24200.0
2013-12-06 10:55:00,55.24,55.31,55.23,55.29,67700.0,55.24,55.31,55.23,55.29,67700.0
2013-12-06 11:00:00,55.29,55.36,55.25,55.36,28200.0,55.29,55.36,55.25,55.36,28200.0
2013-12-06 11:05:00,55.36,55.41,55.32,55.34,64700.0,55.36,55.41,55.32,55.34,64700.0
2013-12-06 11:10:00,55.35,55.35,55.23,55.24,29700.0,55.35,55.35,55.23,55.24,29700.0
2013-12-06 11:15:00,55.23,55.28,55.22,55.26,46800.0,55.23,55.28,55.22,55.26,46800.0
2013-12-06 11:20:00,55.26,55.3,55.23,55.26,73400.0,55.26,55.3,55.23,55.26,73400.0
2013-12-06 11:25:00,55.26,55.29,55.24,55.29,18700.0,55.26,55.29,55.24,55.29,18700.0
2013-12-06 11:30:00,55.28,55.29,55.16,55.16,72300.0,55.28,55.29,55.16,55.16,72300.0
2013-12-06 11:35:00,55.15,55.18,55.11,55.11,15400.0,55.15,55.18,55.11,55.11,15400.0
2013-12-06 11:40:00,55.1,55.13,55.05,55.13,15400.0,55.1,55.13,55.05,55.13,15400.0
2013-12-06 11:45:00,55.16,55.33,55.16,55.31,13600.0,55.16,55.33,55.16,55.31,13600.0
2013-12-06 11:50:00,55.31,55.34,55.24,55.34,160200.0,55.31,55.34,55.24,55.34,160200.0
2013-12-06 11:55:00,55.27,55.36,55.26,55.32,167400.0,55.27,55.36,55.26,55.32,167400.0
2013-12-06 12:00:00,55.32,55.32,55.22,55.22,18600.0,55.32,55.32,55.22,55.22,18600.0
2013-12-06 12:05:00,55.22,55.27,55.22,55.26,14000.0,55.22,55.27,55.22,55.26,14000.0
2013-12-06 12:10:00,55.26,55.26,55.22,55.23,23900.0,55.26,55.26,55.22,55.23,23900.0
2013-12-06 12:15:00,55.22,55.33,55.21,55.33,24500.0,55.22,55.33,55.21,55.33,24500.0
2013-12-06 12:20:00,55.33,55.33,55.3,55.3,19800.0,55.33,55.33,55.3,55.3,19800.0
2013-12-06 12:25:00,55.3,55.34,55.29,55.29,21600.0,55.3,55.34,55.29,55.29,21600.0
2013-12-06 12:30:00,55.29,55.29,55.24,55.25,11800.0,55.29,55.29,55.24,55.25,11800.0
2013-12-06 12:35:00,55.24,55.27,55.18,55.27,29000.0,55.24,55.27,55.18,55.27,29000.0
2013-12-06 12:40:00,55.28,55.35,55.26,55.29,12200.0,55.28,55.35,55.26,55.29,12200.0
2013-12-06 12:45:00,55.3,55.35,55.29,55.34,22900.0,55.3,55.35,55.29,55.34,22900.0
2013-12-06 12:50:00,55.34,55.34,55.32,55.32,6800.0,55.34,55.34,55.32,55.32,6800.0
2013-12-06 12:55:00,55.32,55.35,55.3,55.35,16800.0,55.32,55.35,55.3,55.35,16800.0
2013-12-06 13:00:00,55.34,55.34,55.3,55.34,13200.0,55.34,55.34,55.3,55.34,13200.0
2013-12-06 13:05:00,55.33,55.34,55.29,55.31,34600.0,55.33,55.34,55.29,55.31,34600.0
2013-12-06 13:10:00,55.32,55.34,55.32,55.33,9400.0,55.32,55.34,55.32,55.33,9400.0
2013-12-06 13:15:00,55.34,55.34,55.32,55.32,16200.0,55.34,55.34,55.32,55.32,16200.0
2013-12-06 13:20:00,55.32,55.35,55.31,55.33,14100.0,55.32,55.35,55.31,55.33,14100.0
2013-12-06 13:25:00,55.34,55.34,55.32,55.34,5400.0,55.34,55.34,55.32,55.34,5400.0
2013-12-06 13:30:00,55.33,55.47,55.33,55.47,38700.0,55.33,55.47,55.33,55.47,38700.0
2013-12-06 13:35:00,55.48,55.6,55.48,55.6,42700.0,55.48,55.6,55.48,55.6,42700.0
2013-12-06 13:40:00,55.61,55.66,55.59,55.65,13600.0,55.61,55.66,55.59,55.65,13600.0
2013-12-06 13:45:00,55.65,55.65,55.58,55.58,25600.0,55.65,55.65,55.58,55.58,25600.0
2013-12-06 13:50:00,55.57,55.6,55.54,55.6,38300.0,55.57,55.6,55.54,55.6,38300.0
2013-12-06 13:55:00,55.61,55.64,55.58,55.64,30600.0,55.61,55.64,55.58,55.64,30600.0
2013-12-06 14:00:00,55.63,55.65,55.59,55.61,33100.0,55.63,55.65,55.59,55.61,33100.0
2013-12-06 14:05:00,55.62,55.64,55.59,55.61,25800.0,55.62,55.64,55.59,55.61,25800.0
2013-12-06 14:10:00,55.61,55.64,55.55,55.55,18100.0,55.61,55.64,55.55,55.55,18100.0
2013-12-06 14:15:00,55.55,55.55,55.44,55.44,19600.0,55.55,55.55,55.44,55.44,19600.0
2013-12-06 14:20:00,55.43,55.47,55.41,55.47,13500.0,55.43,55.47,55.41,55.47,13500.0
2013-12-06 14:25:00,55.46,55.47,55.45,55.45,15600.0,55.46,55.47,55.45,55.45,15600.0
2013-12-06 14:30:00,55.45,55.5,55.42,55.42,46300.0,55.45,55.5,55.42,55.42,46300.0
2013-12-06 14:35:00,55.41,55.43,55.37,55.4,55100.0,55.41,55.43,55.37,55.4,55100.0
2013-12-06 14:40:00,55.4,55.47,55.39,55.46,21600.0,55.4,55.47,55.39,55.46,21600.0
2013-12-06 14:45:00,55.46,55.46,55.42,55.42,15600.0,55.46,55.46,55.42,55.42,15600.0
2013-12-06 14:50:00,55.42,55.42,55.41,55.41,7300.0,55.42,55.42,55.41,55.41,7300.0
2013-12-06 14:55:00,55.4,55.45,55.39,55.44,11800.0,55.4,55.45,55.39,55.44,11800.0
2013-12-06 15:00:00,55.43,55.43,55.4,55.42,14200.0,55.43,55.43,55.4,55.42,14200.0
2013-12-06 15:05:00,55.43,55.47,55.43,55.45,29000.0,55.43,55.47,55.43,55.45,29000.0
2013-12-06 15:10:00,55.45,55.46,55.44,55.44,28400.0,55.45,55.46,55.44,55.44,28400.0
2013-12-06 15:15:00,55.43,55.43,55.36,55.36,14700.0,55.43,55.43,55.36,55.36,14700.0
2013-12-06 15:20:00,55.35,55.36,55.34,55.36,55800.0,55.35,55.36,55.34,55.36,55800.0
2013-12-06 15:25:00,55.36,55.38,55.35,55.38,40200.0,55.36,55.38,55.35,55.38,40200.0
2013-12-06 15:30:00,55.39,55.41,55.35,55.35,66500.0,55.39,55.41,55.35,55.35,66500.0
2013-12-06 15:35:00,55.35,55.35,55.22,55.24,69200.0,55.35,55.35,55.22,55.24,69200.0
2013-12-06 15:40:00,55.23,55.26,55.18,55.18,87700.0,55.23,55.26,55.18,55.18,87700.0
2013-12-06 15:45:00,55.19,55.23,55.19,55.22,168800.0,55.19,55.23,55.19,55.22,168800.0
2013-12-06 15:50:00,55.21,55.22,55.14,55.14,157100.0,55.21,55.22,55.14,55.14,157100.0
2013-12-06 15:55:00,55.15,55.21,55.14,55.17,167400.0,55.15,55.21,55.14,55.17,167400.0
2013-12-09 09:30:00,55.43,55.71,55.4,55.62,43300.0,55.43,55.71,55.4,55.62,43300.0
2013-12-09 09:35:00,55.62,55.71,55.49,55.49,17500.0,55.62,55.71,55.49,55.49,17500.0
2013-12-09 09:40:00,55.48,55.56,55.42,55.52,16300.0,55.48,55.56,55.42,55.52,16300.0
2013-12-09 09:45:00,55.53,55.55,55.45,55.51,17200.0,55.53,55.55,55.45,55.51,17200.0
2013-12-09 09:50:00,55.48,55.53,55.46,55.46,20700.0,55.48,55.53,55.46,55.46,20700.0
2013-12-09 09:55:00,55.46,55.65,55.46,55.64,29100.0,55.46,55.65,55.46,55.64,29100.0
2013-12-09 10:00:00,55.61,55.64,55.53,55.55,27300.0,55.61,55.64,55.53,55.55,27300.0
2013-12-09 10:05:00,55.55,55.64,55.44,55.45,37000.0,55.55,55.64,55.44,55.45,37000.0
2013-12-09 10:10:00,55.42,55.44,55.39,55.4,12100.0,55.42,55.44,55.39,55.4,12100.0
2013-12-09 10:15:00,55.4,55.45,55.39,55.43,28200.0,55.4,55.45,55.39,55.43,28200.0
2013-12-09 10:20:00,55.41,55.44,55.4,55.42,31900.0,55.41,55.44,55.4,55.42,31900.0
2013-12-09 10:25:00,55.42,55.51,55.4,55.49,19700.0,55.42,55.51,55.4,55.49,19700.0
2013-12-09 10:30:00,55.49,55.53,55.46,55.5,22200.0,55.49,55.53,55.46,55.5,22200.0
2013-12-09 10:35:00,55.49,55.55,55.48,55.48,16700.0,55.49,55.55,55.48,55.48,16700.0
2013-12-09 10:40:00,55.48,55.48,55.43,55.43,19900.0,55.48,55.48,55.43,55.43,19900.0
2013-12-09 10:45:00,55.43,55.43,55.39,55.41,21100.0,55.43,55.43,55.39,55.41,21100.0
2013-12-09 10:50:00,55.42,55.54,55.42,55.49,19300.0,55.42,55.54,55.42,55.49,19300.0
2013-12-09 10:55:00,55.5,55.5,55.46,55.47,21400.0,55.5,55.5,55.46,55.47,21400.0
2013-12-09 11:00:00,55.48,55.5,55.46,55.48,20600.0,55.48,55.5,55.46,55.48,20600.0
2013-12-09 11:05:00,55.48,55.5,55.45,55.45,22000.0,55.48,55.5,55.45,55.45,22000.0
2013-12-09 11:10:00,55.44,55.48,55.4,55.43,34400.0,55.44,55.48,55.4,55.43,34400.0
2013-12-09 11:15:00,55.43,55.49,55.42,55.48,12600.0,55.43,55.49,55.42,55.48,12600.0
2013-12-09 11:20:00,55.47,55.48,55.43,55.43,27600.0,55.47,55.48,55.43,55.43,27600.0
2013-12-09 11:25:00,55.43,55.47,55.41,55.45,24700.0,55.43,55.47,55.41,55.45,24700.0
2013-12-09 11:30:00,55.46,55.46,55.39,55.41,18500.0,55.46,55.46,55.39,55.41,18500.0
2013-12-09 11:35:00,55.41,55.44,55.41,55.42,21200.0,55.41,55.44,55.41,55.42,21200.0
2013-12-09 11:40:00,55.43,55.51,55.43,55.47,16300.0,55.43,55.51,55.43,55.47,16300.0
2013-12-09 11:45:00,55.46,55.48,55.44,55.48,14600.0,55.46,55.48,55.44,55.48,14600.0
2013-12-09 11:50:00,55.48,55.51,55.43,55.43,10900.0,55.48,55.51,55.43,55.43,10900.0
2013-12-09 11:55:00,55.43,55.49,55.43,55.48,10100.0,55.43,55.49,55.43,55.48,10100.0
2013-12-09 12:00:00,55.47,55.54,55.47,55.48,19200.0,55.47,55.54,55.47,55.48,19200.0
2013-12-09 12:05:00,55.49,55.5,55.43,55.45,14400.0,55.49,55.5,55.43,55.45,14400.0
2013-12-09 12:10:00,55.45,55.48,55.42,55.45,9200.0,55.45,55.48,55.42,55.45,9200.0
2013-12-09 12:15:00,55.45,55.48,55.44,55.47,14300.0,55.45,55.48,55.44,55.47,14300.0
2013-12-09 12:20:00,55.46,55.46,55.38,55.38,15100.0,55.46,55.46,55.38,55.38,15100.0
2013-12-09 12:25:00,55.38,55.39,55.29,55.29,21500.0,55.38,55.39,55.29,55.29,21500.0
2013-12-09 12:30:00,55.3,55.3,55.19,55.2,31800.0,55.3,55.3,55.19,55.2,31800.0
2013-12-09 12:35:00,55.19,55.22,55.19,55.2,15200.0,55.19,55.22,55.19,55.2,15200.0
2013-12-09 12:40:00,55.2,55.25,55.19,55.25,18400.0,55.2,55.25,55.19,55.25,18400.0
2013-12-09 12:45:00,55.25,55.33,55.25,55.33,11700.0,55.25,55.33,55.25,55.33,11700.0
2013-12-09 12:50:00,55.33,55.35,55.3,55.3,15100.0,55.33,55.35,55.3,55.3,15100.0
2013-12-09 12:55:00,55.3,55.31,55.29,55.29,14800.0,55.3,55.31,55.29,55.29,14800.0
2013-12-09 13:00:00,55.29,55.32,55.29,55.32,11300.0,55.29,55.32,55.29,55.32,11300.0
2013-12-09 13:05:00,55.32,55.35,55.31,55.34,15900.0,55.32,55.35,55.31,55.34,15900.0
2013-12-09 13:10:00,55.34,55.36,55.33,55.34,11900.0,55.34,55.36,55.33,55.34,11900.0
2013-12-09 13:15:00,55.34,55.37,55.33,55.36,16000.0,55.34,55.37,55.33,55.36,16000.0
2013-12-09 13:20:00,55.36,55.39,55.35,55.35,14200.0,55.36,55.39,55.35,55.35,14200.0
2013-12-09 13:25:00,55.35,55.38,55.35,55.37,15000.0,55.35,55.38,55.35,55.37,15000.0
2013-12-09 13:30:00,55.36,55.38,55.36,55.38,9800.0,55.36,55.38,55.36,55.38,9800.0
2013-12-09 13:35:00,55.37,55.4,55.36,55.37,18800.0,55.37,55.4,55.36,55.37,18800.0
2013-12-09 13:40:00,55.37,55.38,55.3,55.31,18700.0,55.37,55.38,55.3,55.31,18700.0
2013-12-09 13:45:00,55.32,55.36,55.32,55.36,20400.0,55.32,55.36,55.32,55.36,20400.0
2013-12-09 13:50:00,55.36,55.36,55.31,55.31,19100.0,55.36,55.36,55.31,55.31,19100.0
2013-12-09 13:55:00,55.32,55.33,55.3,55.31,15700.0,55.32,55.33,55.3,55.31,15700.0
2013-12-09 14:00:00,55.31,55.31,55.27,55.28,15800.0,55.31,55.31,55.27,55.28,15800.0
2013-12-09 14:05:00,55.28,55.3,55.27,55.28,22200.0,55.28,55.3,55.27,55.28,22200.0
2013-12-09 14:10:00,55.27,55.27,55.25,55.25,33600.0,55.27,55.27,55.25,55.25,33600.0
2013-12-09 14:15:00,55.25,55.27,55.25,55.26,23700.0,55.25,55.27,55.25,55.26,23700.0
2013-12-09 14:20:00,55.26,55.3,55.26,55.3,14800.0,55.26,55.3,55.26,55.3,14800.0
2013-12-09 14:25:00,55.29,55.42,55.28,55.4,24600.0,55.29,55.42,55.28,55.4,24600.0
2013-12-09 14:30:00,55.4,55.44,55.4,55.44,18500.0,55.4,55.44,55.4,55.44,18500.0
2013-12-09 14:35:00,55.44,55.46,55.4,55.43,19800.0,55.44,55.46,55.4,55.43,19800.0
2013-12-09 14:40:00,55.43,55.49,55.43,55.47,13100.0,55.43,55.49,55.43,55.47,13100.0
2013-12-09 14:45:00,55.47,55.47,55.4,55.4,14900.0,55.47,55.47,55.4,55.4,14900.0
2013-12-09 14:50:00,55.41,55.43,55.37,55.42,19200.0,55.41,55.43,55.37,55.42,19200.0
2013-12-09 14:55:00,55.41,55.43,55.38,55.43,13900.0,55.41,55.43,55.38,55.43,13900.0
2013-12-09 15:00:00,55.43,55.46,55.42,55.46,16800.0,55.43,55.46,55.42,55.46,16800.0
2013-12-09 15:05:00,55.46,55.49,55.41,55.48,29200.0,55.46,55.49,55.41,55.48,29200.0
2013-12-09 15:10:00,55.48,55.5,55.48,55.5,16700.0,55.48,55.5,55.48,55.5,16700.0
2013-12-09 15:15:00,55.5,55.53,55.43,55.45,50400.0,55.5,55.53,55.43,55.45,50400.0
2013-12-09 15:20:00,55.44,55.45,55.41,55.42,23900.0,55.44,55.45,55.41,55.42,23900.0
2013-12-09 15:25:00,55.42,55.44,55.4,55.44,26900.0,55.42,55.44,55.4,55.44,26900.0
2013-12-09 15:30:00,55.44,55.44,55.35,55.35,34400.0,55.44,55.44,55.35,55.35,34400.0
2013-12-09 15:35:00,55.35,55.35,55.3,55.31,30700.0,55.35,55.35,55.3,55.31,30700.0
2013-12-09 15:40:00,55.3,55.37,55.3,55.31,177700.0,55.3,55.37,55.3,55.31,177700.0
2013-12-09 15:45:00,55.3,55.33,55.29,55.32,70500.0,55.3,55.33,55.29,55.32,70500.0
2013-12-09 15:50:00,55.31,55.31,55.1,55.28,152900.0,55.31,55.31,55.1,55.28,152900.0
2013-12-09 15:55:00,55.28,55.31,55.24,55.28,258700.0,55.28,55.31,55.24,55.28,258700.0
2013-12-10 09:30:00,55.19,55.43,55.11,55.39,29300.0,55.19,55.43,55.11,55.39,29300.0
2013-12-10 09:35:00,55.43,55.53,55.25,55.25,27400.0,55.43,55.53,55.25,55.25,27400.0
2013-12-10 09:40:00,55.25,55.31,55.23,55.25,38200.0,55.25,55.31,55.23,55.25,38200.0
2013-12-10 09:45:00,55.25,55.33,55.25,55.27,6700.0,55.25,55.33,55.25,55.27,6700.0
2013-12-10 09:50:00,55.31,55.35,55.27,55.3,10200.0,55.31,55.35,55.27,55.3,10200.0
2013-12-10 09:55:00,55.31,55.47,55.25,55.47,18400.0,55.31,55.47,55.25,55.47,18400.0
2013-12-10 10:00:00,55.46,55.54,55.41,55.48,20800.0,55.46,55.54,55.41,55.48,20800.0
2013-12-10 10:05:00,55.48,55.53,55.46,55.51,17500.0,55.48,55.53,55.46,55.51,17500.0
2013-12-10 10:10:00,55.51,55.56,55.42,55.48,19600.0,55.51,55.56,55.42,55.48,19600.0
2013-12-10 10:15:00,55.44,55.49,55.41,55.47,17800.0,55.44,55.49,55.41,55.47,17800.0
2013-12-10 10:20:00,55.47,55.58,55.46,55.58,9400.0,55.47,55.58,55.46,55.58,9400.0
2013-12-10 10:25:00,55.55,55.57,55.46,55.5,8100.0,55.55,55.57,55.46,55.5,8100.0
2013-12-10 10:30:00,55.5,55.55,55.48,55.55,11900.0,55.5,55.55,55.48,55.55,11900.0
2013-12-10 10:35:00,55.54,55.69,55.54,55.69,41000.0,55.54,55.69,55.54,55.69,41000.0
2013-12-10 10:40:00,55.7,55.75,55.68,55.71,38400.0,55.7,55.75,55.68,55.71,38400.0
2013-12-10 10:45:00,55.71,55.73,55.64,55.69,89600.0,55.71,55.73,55.64,55.69,89600.0
2013-12-10 10:50:00,55.7,55.7,55.6,55.6,18800.0,55.7,55.7,55.6,55.6,18800.0
2013-12-10 10:55:00,55.6,55.67,55.6,55.67,27300.0,55.6,55.67,55.6,55.67,27300.0
2013-12-10 11:00:00,55.66,55.69,55.65,55.68,90300.0,55.66,55.69,55.65,55.68,90300.0
2013-12-10 11:05:00,55.67,55.68,55.61,55.66,14200.0,55.67,55.68,55.61,55.66,14200.0
2013-12-10 11:10:00,55.67,55.67,55.58,55.64,14200.0,55.67,55.67,55.58,55.64,14200.0
2013-12-10 11:15:00,55.63,55.65,55.61,55.65,18100.0,55.63,55.65,55.61,55.65,18100.0
2013-12-10 11:20:00,55.63,55.65,55.63,55.63,14200.0,55.63,55.65,55.63,55.63,14200.0
2013-12-10 11:25:00,55.62,55.66,55.53,55.53,20600.0,55.62,55.66,55.53,55.53,20600.0
2013-12-10 11:30:00,55.53,55.55,55.5,55.52,31200.0,55.53,55.55,55.5,55.52,31200.0
2013-12-10 11:35:00,55.54,55.54,55.51,55.51,9100.0,55.54,55.54,55.51,55.51,9100.0
2013-12-10 11:40:00,55.5,55.51,55.45,55.48,16500.0,55.5,55.51,55.45,55.48,16500.0
2013-12-10 11:45:00,55.48,55.5,55.46,55.5,13700.0,55.48,55.5,55.46,55.5,13700.0
2013-12-10 11:50:00,55.5,55.5,55.42,55.44,14400.0,55.5,55.5,55.42,55.44,14400.0
2013-12-10 11:55:00,55.45,55.47,55.43,55.47,16500.0,55.45,55.47,55.43,55.47,16500.0
2013-12-10 12:00:00,55.47,55.47,55.4,55.44,18100.0,55.47,55.47,55.4,55.44,18100.0
2013-12-10 12:05:00,55.43,55.47,55.42,55.44,12100.0,55.43,55.47,55.42,55.44,12100.0
2013-12-10 12:10:00,55.45,55.47,55.43,55.45,15400.0,55.45,55.47,55.43,55.45,15400.0
2013-12-10 12:15:00,55.45,55.53,55.45,55.53,14500.0,55.45,55.53,55.45,55.53,14500.0
2013-12-10 12:20:00,55.54,55.6,55.53,55.57,22200.0,55.54,55.6,55.53,55.57,22200.0
2013-12-10 12:25:00,55.58,55.6,55.53,55.55,13100.0,55.58,55.6,55.53,55.55,13100.0
2013-12-10 12:30:00,55.55,55.61,55.54,55.58,62400.0,55.55,55.61,55.54,55.58,62400.0
2013-12-10 12:35:00,55.59,55.69,55.59,55.64,23300.0,55.59,55.69,55.59,55.64,23300.0
2013-12-10 12:40:00,55.63,55.68,55.63,55.67,28200.0,55.63,55.68,55.63,55.67,28200.0
2013-12-10 12:45:00,55.67,55.72,55.65,55.72,18900.0,55.67,55.72,55.65,55.72,18900.0
2013-12-10 12:50:00,55.71,55.81,55.71,55.79,31700.0,55.71,55.81,55.71,55.79,31700.0
2013-12-10 12:55:00,55.79,55.89,55.79,55.88,32600.0,55.79,55.89,55.79,55.88,32600.0
2013-12-10 13:00:00,55.88,56.01,55.88,55.98,60200.0,55.88,56.01,55.88,55.98,60200.0
2013-12-10 13:05:00,56.0,56.03,55.95,55.96,25400.0,56.0,56.03,55.95,55.96,25400.0
2013-12-10 13:10:00,55.96,55.96,55.88,55.9,24300.0,55.96,55.96,55.88,55.9,24300.0
2013-12-10 13:15:00,55.9,55.9,55.89,55.9,10800.0,55.9,55.9,55.89,55.9,10800.0
2013-12-10 13:20:00,55.9,55.96,55.87,55.96,33000.0,55.9,55.96,55.87,55.96,33000.0
2013-12-10 13:25:00,55.96,55.98,55.93,55.95,32300.0,55.96,55.98,55.93,55.95,32300.0
2013-12-10 13:30:00,55.95,55.98,55.92,55.97,18900.0,55.95,55.98,55.92,55.97,18900.0
2013-12-10 13:35:00,55.98,55.98,55.87,55.92,27800.0,55.98,55.98,55.87,55.92,27800.0
2013-12-10 13:40:00,55.91,55.98,55.9,55.95,22300.0,55.91,55.98,55.9,55.95,22300.0
2013-12-10 13:45:00,55.94,55.96,55.93,55.94,23800.0,55.94,55.96,55.93,55.94,23800.0
2013-12-10 13:50:00,55.94,55.94,55.85,55.86,16800.0,55.94,55.94,55.85,55.86,16800.0
2013-12-10 13:55:00,55.86,55.88,55.8,55.88,15300.0,55.86,55.88,55.8,55.88,15300.0
2013-12-10 14:00:00,55.89,55.94,55.88,55.91,27500.0,55.89,55.94,55.88,55.91,27500.0
2013-12-10 14:05:00,55.91,55.97,55.88,55.96,17900.0,55.91,55.97,55.88,55.96,17900.0
2013-12-10 14:10:00,55.97,55.99,55.94,55.97,25500.0,55.97,55.99,55.94,55.97,25500.0
2013-12-10 14:15:00,55.97,55.97,55.93,55.93,17200.0,55.97,55.97,55.93,55.93,17200.0
2013-12-10 14:20:00,55.93,55.99,55.93,55.96,38000.0,55.93,55.99,55.93,55.96,38000.0
2013-12-10 14:25:00,55.96,55.96,55.92,55.96,12100.0,55.96,55.96,55.92,55.96,12100.0
2013-12-10 14:30:00,55.96,55.98,55.92,55.96,31300.0,55.96,55.98,55.92,55.96,31300.0
2013-12-10 14:35:00,55.96,55.98,55.96,55.97,22300.0,55.96,55.98,55.96,55.97,22300.0
2013-12-10 14:40:00,55.97,55.97,55.83,55.83,25500.0,55.97,55.97,55.83,55.83,25500.0
2013-12-10 14:45:00,55.83,55.85,55.81,55.85,29800.0,55.83,55.85,55.81,55.85,29800.0
2013-12-10 14:50:00,55.85,55.85,55.79,55.81,33300.0,55.85,55.85,55.79,55.81,33300.0
2013-12-10 14:55:00,55.82,55.88,55.82,55.82,31600.0,55.82,55.88,55.82,55.82,31600.0
2013-12-10 15:00:00,55.82,55.88,55.81,55.81,32400.0,55.82,55.88,55.81,55.81,32400.0
2013-12-10 15:05:00,55.81,55.82,55.8,55.8,12000.0,55.81,55.82,55.8,55.8,12000.0
2013-12-10 15:10:00,55.81,55.81,55.77,55.78,30100.0,55.81,55.81,55.77,55.78,30100.0
2013-12-10 15:15:00,55.77,55.82,55.77,55.8,42700.0,55.77,55.82,55.77,55.8,42700.0
2013-12-10 15:20:00,55.81,55.81,55.75,55.75,25600.0,55.81,55.81,55.75,55.75,25600.0
2013-12-10 15:25:00,55.75,55.79,55.75,55.77,32600.0,55.75,55.79,55.75,55.77,32600.0
2013-12-10 15:30:00,55.77,55.78,55.77,55.78,16600.0,55.77,55.78,55.77,55.78,16600.0
2013-12-10 15:35:00,55.77,55.78,55.7,55.7,43200.0,55.77,55.78,55.7,55.7,43200.0
2013-12-10 15:40:00,55.71,55.73,55.7,55.73,54600.0,55.71,55.73,55.7,55.73,54600.0
2013-12-10 15:45:00,55.72,55.76,55.71,55.74,54800.0,55.72,55.76,55.71,55.74,54800.0
2013-12-10 15:50:00,55.73,55.74,55.68,55.69,169900.0,55.73,55.74,55.68,55.69,169900.0
2013-12-10 15:55:00,55.69,55.72,55.62,55.65,142200.0,55.69,55.72,55.62,55.65,142200.0
2013-12-11 09:30:00,55.77,55.9,55.51,55.89,43800.0,55.77,55.9,55.51,55.89,43800.0
2013-12-11 09:35:00,55.89,55.91,55.75,55.85,12100.0,55.89,55.91,55.75,55.85,12100.0
2013-12-11 09:40:00,55.85,55.93,55.75,55.93,35900.0,55.85,55.93,55.75,55.93,35900.0
2013-12-11 09:45:00,55.92,55.95,55.74,55.77,32000.0,55.92,55.95,55.74,55.77,32000.0
2013-12-11 09:50:00,55.75,55.76,55.64,55.66,23800.0,55.75,55.76,55.64,55.66,23800.0
2013-12-11 09:55:00,55.66,55.77,55.66,55.74,30200.0,55.66,55.77,55.66,55.74,30200.0
2013-12-11 10:00:00,55.74,55.79,55.69,55.75,39500.0,55.74,55.79,55.69,55.75,39500.0
2013-12-11 10:05:00,55.74,55.78,55.73,55.74,30300.0,55.74,55.78,55.73,55.74,30300.0
2013-12-11 10:10:00,55.74,55.78,55.7,55.71,25300.0,55.74,55.78,55.7,55.71,25300.0
2013-12-11 10:15:00,55.71,55.73,55.62,55.62,17500.0,55.71,55.73,55.62,55.62,17500.0
2013-12-11 10:20:00,55.61,55.74,55.61,55.7,20000.0,55.61,55.74,55.61,55.7,20000.0
2013-12-11 10:25:00,55.7,55.7,55.64,55.66,16800.0,55.7,55.7,55.64,55.66,16800.0
2013-12-11 10:30:00,55.66,55.76,55.61,55.76,29800.0,55.66,55.76,55.61,55.76,29800.0
2013-12-11 10:35:00,55.76,55.85,55.76,55.82,26400.0,55.76,55.85,55.76,55.82,26400.0
2013-12-11 10:40:00,55.82,55.86,55.82,55.85,18800.0,55.82,55.86,55.82,55.85,18800.0
2013-12-11 10:45:00,55.85,55.86,55.7,55.77,43900.0,55.85,55.86,55.7,55.77,43900.0
2013-12-11 10:50:00,55.77,55.84,55.75,55.82,13800.0,55.77,55.84,55.75,55.82,13800.0
2013-12-11 10:55:00,55.84,55.84,55.8,55.84,16200.0,55.84,55.84,55.8,55.84,16200.0
2013-12-11 11:00:00,55.84,55.84,55.75,55.78,18000.0,55.84,55.84,55.75,55.78,18000.0
2013-12-11 11:05:00,55.77,55.77,55.7,55.72,16900.0,55.77,55.77,55.7,55.72,16900.0
2013-12-11 11:10:00,55.72,55.76,55.68,55.76,15500.0,55.72,55.76,55.68,55.76,15500.0
2013-12-11 11:15:00,55.76,55.76,55.69,55.76,14200.0,55.76,55.76,55.69,55.76,14200.0
2013-12-11 11:20:00,55.76,55.77,55.72,55.76,21900.0,55.76,55.77,55.72,55.76,21900.0
2013-12-11 11:25:00,55.76,55.8,55.73,55.79,11000.0,55.76,55.8,55.73,55.79,11000.0
2013-12-11 11:30:00,55.77,55.78,55.71,55.73,10100.0,55.77,55.78,55.71,55.73,10100.0
2013-12-11 11:35:00,55.75,55.78,55.73,55.76,9800.0,55.75,55.78,55.73,55.76,9800.0
2013-12-11 11:40:00,55.77,55.8,55.77,55.79,9300.0,55.77,55.8,55.77,55.79,9300.0
2013-12-11 11:45:00,55.79,55.85,55.76,55.85,13200.0,55.79,55.85,55.76,55.85,13200.0
2013-12-11 11:50:00,55.85,55.85,55.8,55.8,17300.0,55.85,55.85,55.8,55.8,17300.0
2013-12-11 11:55:00,55.81,55.88,55.81,55.88,12500.0,55.81,55.88,55.81,55.88,12500.0
2013-12-11 12:00:00,55.88,55.92,55.86,55.92,42500.0,55.88,55.92,55.86,55.92,42500.0
2013-12-11 12:05:00,55.92,55.96,55.91,55.96,38900.0,55.92,55.96,55.91,55.96,38900.0
2013-12-11 12:10:00,55.96,55.98,55.94,55.98,13000.0,55.96,55.98,55.94,55.98,13000.0
2013-12-11 12:15:00,55.99,56.03,55.98,56.03,21600.0,55.99,56.03,55.98,56.03,21600.0
2013-12-11 12:20:00,56.03,56.04,56.01,56.03,12500.0,56.03,56.04,56.01,56.03,12500.0
2013-12-11 12:25:00,56.03,56.04,55.99,55.99,13300.0,56.03,56.04,55.99,55.99,13300.0
2013-12-11 12:30:00,56.0,56.0,55.96,56.0,11800.0,56.0,56.0,55.96,56.0,11800.0
2013-12-11 12:35:00,55.98,56.0,55.96,55.98,5700.0,55.98,56.0,55.96,55.98,5700.0
2013-12-11 12:40:00,55.98,56.01,55.96,56.0,17700.0,55.98,56.01,55.96,56.0,17700.0
2013-12-11 12:45:00,56.0,56.07,56.0,56.07,12600.0,56.0,56.07,56.0,56.07,12600.0
2013-12-11 12:50:00,56.06,56.07,56.0,56.01,14800.0,56.06,56.07,56.0,56.01,14800.0
2013-12-11 12:55:00,56.01,56.05,55.98,56.05,14300.0,56.01,56.05,55.98,56.05,14300.0
2013-12-11 13:00:00,56.05,56.13,56.04,56.13,14500.0,56.05,56.13,56.04,56.13,14500.0
2013-12-11 13:05:00,56.13,56.18,56.13,56.15,14600.0,56.13,56.18,56.13,56.15,14600.0
2013-12-11 13:10:00,56.15,56.18,56.14,56.15,9400.0,56.15,56.18,56.14,56.15,9400.0
2013-12-11 13:15:00,56.16,56.3,56.16,56.27,61200.0,56.16,56.3,56.16,56.27,61200.0
2013-12-11 13:20:00,56.27,56.32,56.25,56.26,27900.0,56.27,56.32,56.25,56.26,27900.0
2013-12-11 13:25:00,56.25,56.26,56.19,56.19,12200.0,56.25,56.26,56.19,56.19,12200.0
2013-12-11 13:30:00,56.19,56.28,56.19,56.27,22400.0,56.19,56.28,56.19,56.27,22400.0
2013-12-11 13:35:00,56.28,56.34,56.27,56.33,19600.0,56.28,56.34,56.27,56.33,19600.0
2013-12-11 13:40:00,56.32,56.36,56.31,56.34,31100.0,56.32,56.36,56.31,56.34,31100.0
2013-12-11 13:45:00,56.33,56.33,56.25,56.32,16000.0,56.33,56.33,56.25,56.32,16000.0
2013-12-11 13:50:00,56.31,56.32,56.27,56.29,13000.0,56.31,56.32,56.27,56.29,13000.0
2013-12-11 13:55:00,56.3,56.34,56.29,56.34,8900.0,56.3,56.34,56.29,56.34,8900.0
2013-12-11 14:00:00,56.33,56.39,56.33,56.34,17700.0,56.33,56.39,56.33,56.34,17700.0
2013-12-11 14:05:00,56.34,56.35,56.26,56.27,19900.0,56.34,56.35,56.26,56.27,19900.0
2013-12-11 14:10:00,56.26,56.27,56.14,56.15,26600.0,56.26,56.27,56.14,56.15,26600.0
2013-12-11 14:15:00,56.15,56.17,56.12,56.15,37800.0,56.15,56.17,56.12,56.15,37800.0
2013-12-11 14:20:00,56.14,56.2,56.12,56.2,22700.0,56.14,56.2,56.12,56.2,22700.0
2013-12-11 14:25:00,56.2,56.2,56.13,56.17,14500.0,56.2,56.2,56.13,56.17,14500.0
2013-12-11 14:30:00,56.18,56.19,56.12,56.15,9300.0,56.18,56.19,56.12,56.15,9300.0
2013-12-11 14:35:00,56.15,56.15,56.12,56.14,10900.0,56.15,56.15,56.12,56.14,10900.0
2013-12-11 14:40:00,56.14,56.17,56.12,56.16,15700.0,56.14,56.17,56.12,56.16,15700.0
2013-12-11 14:45:00,56.17,56.17,56.15,56.15,13900.0,56.17,56.17,56.15,56.15,13900.0
2013-12-11 14:50:00,56.16,56.16,56.13,56.14,12700.0,56.16,56.16,56.13,56.14,12700.0
2013-12-11 14:55:00,56.13,56.13,56.05,56.1,24300.0,56.13,56.13,56.05,56.1,24300.0
2013-12-11 15:00:00,56.09,56.1,56.08,56.08,19900.0,56.09,56.1,56.08,56.08,19900.0
2013-12-11 15:05:00,56.09,56.11,56.05,56.1,25900.0,56.09,56.11,56.05,56.1,25900.0
2013-12-11 15:10:00,56.1,56.1,56.01,56.05,32300.0,56.1,56.1,56.01,56.05,32300.0
2013-12-11 15:15:00,56.04,56.05,56.01,56.01,28800.0,56.04,56.05,56.01,56.01,28800.0
2013-12-11 15:20:00,56.01,56.04,55.99,56.04,24500.0,56.01,56.04,55.99,56.04,24500.0
2013-12-11 15:25:00,56.04,56.04,56.0,56.0,13100.0,56.04,56.04,56.0,56.0,13100.0
2013-12-11 15:30:00,56.0,56.05,55.99,56.0,45200.0,56.0,56.05,55.99,56.0,45200.0
2013-12-11 15:35:00,55.99,56.0,55.9,55.92,43600.0,55.99,56.0,55.9,55.92,43600.0
2013-12-11 15:40:00,55.91,55.94,55.91,55.92,54000.0,55.91,55.94,55.91,55.92,54000.0
2013-12-11 15:45:00,55.92,55.96,55.91,55.96,48500.0,55.92,55.96,55.91,55.96,48500.0
2013-12-11 15:50:00,55.95,55.96,55.91,55.93,87700.0,55.95,55.96,55.91,55.93,87700.0
2013-12-11 15:55:00,55.92,55.96,55.9,55.9,139500.0,55.92,55.96,55.9,55.9,139500.0
2013-12-12 09:30:00,55.89,55.98,55.55,55.65,37800.0,55.89,55.98,55.55,55.65,37800.0
2013-12-12 09:35:00,55.65,55.87,55.65,55.86,23000.0,55.65,55.87,55.65,55.86,23000.0
2013-12-12 09:40:00,55.89,55.91,55.85,55.87,21700.0,55.89,55.91,55.85,55.87,21700.0
2013-12-12 09:45:00,55.87,55.89,55.73,55.81,28000.0,55.87,55.89,55.73,55.81,28000.0
2013-12-12 09:50:00,55.81,56.0,55.81,55.91,31900.0,55.81,56.0,55.81,55.91,31900.0
2013-12-12 09:55:00,55.9,56.0,55.88,56.0,24500.0,55.9,56.0,55.88,56.0,24500.0
2013-12-12 10:00:00,56.0,56.0,55.88,55.89,27800.0,56.0,56.0,55.88,55.89,27800.0
2013-12-12 10:05:00,55.89,55.89,55.76,55.76,28400.0,55.89,55.89,55.76,55.76,28400.0
2013-12-12 10:10:00,55.76,55.78,55.68,55.76,27000.0,55.76,55.78,55.68,55.76,27000.0
2013-12-12 10:15:00,55.76,55.77,55.67,55.68,24200.0,55.76,55.77,55.67,55.68,24200.0
2013-12-12 10:20:00,55.69,55.77,55.69,55.77,12500.0,55.69,55.77,55.69,55.77,12500.0
2013-12-12 10:25:00,55.79,55.88,55.79,55.88,12000.0,55.79,55.88,55.79,55.88,12000.0
2013-12-12 10:30:00,55.9,55.98,55.87,55.98,31200.0,55.9,55.98,55.87,55.98,31200.0
2013-12-12 10:35:00,55.98,56.11,55.98,56.1,35400.0,55.98,56.11,55.98,56.1,35400.0
2013-12-12 10:40:00,56.1,56.11,55.98,56.05,29800.0,56.1,56.11,55.98,56.05,29800.0
2013-12-12 10:45:00,56.05,56.17,56.03,56.16,21200.0,56.05,56.17,56.03,56.16,21200.0
2013-12-12 10:50:00,56.16,56.16,56.12,56.12,24700.0,56.16,56.16,56.12,56.12,24700.0
2013-12-12 10:55:00,56.12,56.2,56.12,56.2,24300.0,56.12,56.2,56.12,56.2,24300.0
2013-12-12 11:00:00,56.2,56.23,56.17,56.23,29200.0,56.2,56.23,56.17,56.23,29200.0
2013-12-12 11:05:00,56.23,56.28,56.22,56.24,31000.0,56.23,56.28,56.22,56.24,31000.0
2013-12-12 11:10:00,56.23,56.24,56.16,56.2,37400.0,56.23,56.24,56.16,56.2,37400.0
2013-12-12 11:15:00,56.2,56.21,56.16,56.16,16000.0,56.2,56.21,56.16,56.16,16000.0
2013-12-12 11:20:00,56.16,56.18,56.16,56.18,14900.0,56.16,56.18,56.16,56.18,14900.0
2013-12-12 11:25:00,56.17,56.19,56.11,56.12,30800.0,56.17,56.19,56.11,56.12,30800.0
2013-12-12 11:30:00,56.1,56.17,56.09,56.16,13500.0,56.1,56.17,56.09,56.16,13500.0
2013-12-12 11:35:00,56.16,56.16,56.12,56.14,13000.0,56.16,56.16,56.12,56.14,13000.0
2013-12-12 11:40:00,56.14,56.15,56.12,56.13,18800.0,56.14,56.15,56.12,56.13,18800.0
2013-12-12 11:45:00,56.12,56.13,56.06,56.07,11700.0,56.12,56.13,56.06,56.07,11700.0
2013-12-12 11:50:00,56.07,56.09,56.04,56.06,15600.0,56.07,56.09,56.04,56.06,15600.0
2013-12-12 11:55:00,56.06,56.06,55.95,55.96,48800.0,56.06,56.06,55.95,55.96,48800.0
2013-12-12 12:00:00,55.95,55.97,55.91,55.92,36800.0,55.95,55.97,55.91,55.92,36800.0
2013-12-12 12:05:00,55.91,55.95,55.91,55.95,11600.0,55.91,55.95,55.91,55.95,11600.0
2013-12-12 12:10:00,55.94,55.97,55.87,55.87,23200.0,55.94,55.97,55.87,55.87,23200.0
2013-12-12 12:15:00,55.86,55.87,55.82,55.87,13000.0,55.86,55.87,55.82,55.87,13000.0
2013-12-12 12:20:00,55.87,55.89,55.82,55.83,16600.0,55.87,55.89,55.82,55.83,16600.0
2013-12-12 12:25:00,55.84,55.85,55.78,55.8,50600.0,55.84,55.85,55.78,55.8,50600.0
2013-12-12 12:30:00,55.8,55.85,55.8,55.85,19700.0,55.8,55.85,55.8,55.85,19700.0
2013-12-12 12:35:00,55.85,55.91,55.85,55.91,5700.0,55.85,55.91,55.85,55.91,5700.0
2013-12-12 12:40:00,55.91,55.91,55.83,55.84,15600.0,55.91,55.91,55.83,55.84,15600.0
2013-12-12 12:45:00,55.84,55.89,55.82,55.85,10200.0,55.84,55.89,55.82,55.85,10200.0
2013-12-12 12:50:00,55.86,55.86,55.79,55.8,13400.0,55.86,55.86,55.79,55.8,13400.0
2013-12-12 12:55:00,55.8,55.84,55.76,55.78,18500.0,55.8,55.84,55.76,55.78,18500.0
2013-12-12 13:00:00,55.77,55.78,55.75,55.77,20400.0,55.77,55.78,55.75,55.77,20400.0
2013-12-12 13:05:00,55.78,55.82,55.77,55.78,7000.0,55.78,55.82,55.77,55.78,7000.0
2013-12-12 13:10:00,55.77,55.81,55.77,55.81,12300.0,55.77,55.81,55.77,55.81,12300.0
2013-12-12 13:15:00,55.81,55.91,55.81,55.9,14200.0,55.81,55.91,55.81,55.9,14200.0
2013-12-12 13:20:00,55.91,55.95,55.91,55.94,8600.0,55.91,55.95,55.91,55.94,8600.0
2013-12-12 13:25:00,55.93,55.94,55.9,55.92,13500.0,55.93,55.94,55.9,55.92,13500.0
2013-12-12 13:30:00,55.93,55.95,55.86,55.9,23700.0,55.93,55.95,55.86,55.9,23700.0
2013-12-12 13:35:00,55.9,55.96,55.9,55.95,17700.0,55.9,55.96,55.9,55.95,17700.0
2013-12-12 13:40:00,55.95,55.95,55.9,55.93,28500.0,55.95,55.95,55.9,55.93,28500.0
2013-12-12 13:45:00,55.93,55.97,55.86,55.86,16800.0,55.93,55.97,55.86,55.86,16800.0
2013-12-12 13:50:00,55.86,55.88,55.82,55.88,14600.0,55.86,55.88,55.82,55.88,14600.0
2013-12-12 13:55:00,55.87,55.93,55.87,55.93,8500.0,55.87,55.93,55.87,55.93,8500.0
2013-12-12 14:00:00,55.94,55.95,55.88,55.89,56700.0,55.94,55.95,55.88,55.89,56700.0
2013-12-12 14:05:00,55.89,55.96,55.88,55.93,27800.0,55.89,55.96,55.88,55.93,27800.0
2013-12-12 14:10:00,55.94,55.96,55.93,55.95,11200.0,55.94,55.96,55.93,55.95,11200.0
2013-12-12 14:15:00,55.95,55.96,55.92,55.93,21600.0,55.95,55.96,55.92,55.93,21600.0
2013-12-12 14:20:00,55.92,55.93,55.86,55.92,22300.0,55.92,55.93,55.86,55.92,22300.0
2013-12-12 14:25:00,55.91,55.92,55.9,55.9,5900.0,55.91,55.92,55.9,55.9,5900.0
2013-12-12 14:30:00,55.9,55.93,55.9,55.91,10200.0,55.9,55.93,55.9,55.91,10200.0
2013-12-12 14:35:00,55.92,55.92,55.89,55.9,11600.0,55.92,55.92,55.89,55.9,11600.0
2013-12-12 14:40:00,55.89,55.95,55.89,55.95,16200.0,55.89,55.95,55.89,55.95,16200.0
2013-12-12 14:45:00,55.94,55.94,55.89,55.9,21800.0,55.94,55.94,55.89,55.9,21800.0
2013-12-12 14:50:00,55.9,56.0,55.9,55.99,15800.0,55.9,56.0,55.9,55.99,15800.0
2013-12-12 14:55:00,55.98,56.0,55.97,55.99,9000.0,55.98,56.0,55.97,55.99,9000.0
2013-12-12 15:00:00,55.99,56.0,55.97,55.97,16700.0,55.99,56.0,55.97,55.97,16700.0
2013-12-12 15:05:00,55.97,55.98,55.88,55.9,19100.0,55.97,55.98,55.88,55.9,19100.0
2013-12-12 15:10:00,55.89,55.9,55.81,55.81,23000.0,55.89,55.9,55.81,55.81,23000.0
2013-12-12 15:15:00,55.82,55.89,55.81,55.89,23600.0,55.82,55.89,55.81,55.89,23600.0
2013-12-12 15:20:00,55.89,55.94,55.89,55.94,12800.0,55.89,55.94,55.89,55.94,12800.0
2013-12-12 15:25:00,55.94,55.97,55.92,55.96,21600.0,55.94,55.97,55.92,55.96,21600.0
2013-12-12 15:30:00,55.96,55.97,55.87,55.88,29000.0,55.96,55.97,55.87,55.88,29000.0
2013-12-12 15:35:00,55.88,55.88,55.83,55.84,26000.0,55.88,55.88,55.83,55.84,26000.0
2013-12-12 15:40:00,55.83,55.85,55.82,55.85,39000.0,55.83,55.85,55.82,55.85,39000.0
2013-12-12 15:45:00,55.84,55.89,55.82,55.89,55600.0,55.84,55.89,55.82,55.89,55600.0
2013-12-12 15:50:00,55.88,55.89,55.77,55.8,91700.0,55.88,55.89,55.77,55.8,91700.0
2013-12-12 15:55:00,55.81,55.82,55.74,55.76,160200.0,55.81,55.82,55.74,55.76,160200.0
2013-12-13 09:30:00,55.94,56.32,55.94,56.24,31700.0,55.94,56.32,55.94,56.24,31700.0
2013-12-13 09:35:00,56.26,56.26,55.98,56.05,6800.0,56.26,56.26,55.98,56.05,6800.0
2013-12-13 09:40:00,56.02,56.02,55.89,55.96,6500.0,56.02,56.02,55.89,55.96,6500.0
2013-12-13 09:45:00,55.94,55.99,55.8,55.85,41000.0,55.94,55.99,55.8,55.85,41000.0
2013-12-13 09:50:00,55.86,55.89,55.63,55.63,32500.0,55.86,55.89,55.63,55.63,32500.0
2013-12-13 09:55:00,55.63,55.63,55.44,55.48,21400.0,55.63,55.63,55.44,55.48,21400.0
2013-12-13 10:00:00,55.45,55.62,55.45,55.62,22500.0,55.45,55.62,55.45,55.62,22500.0
2013-12-13 10:05:00,55.62,55.7,55.61,55.69,29800.0,55.62,55.7,55.61,55.69,29800.0
2013-12-13 10:10:00,55.71,55.72,55.61,55.62,22200.0,55.71,55.72,55.61,55.62,22200.0
2013-12-13 10:15:00,55.62,55.68,55.56,55.68,22700.0,55.62,55.68,55.56,55.68,22700.0
2013-12-13 10:20:00,55.68,55.71,55.59,55.63,17200.0,55.68,55.71,55.59,55.63,17200.0
2013-12-13 10:25:00,55.63,55.66,55.57,55.66,13200.0,55.63,55.66,55.57,55.66,13200.0
2013-12-13 10:30:00,55.66,55.69,55.62,55.68,11400.0,55.66,55.69,55.62,55.68,11400.0
2013-12-13 10:35:00,55.68,55.72,55.66,55.7,17400.0,55.68,55.72,55.66,55.7,17400.0
2013-12-13 10:40:00,55.69,55.7,55.65,55.65,15800.0,55.69,55.7,55.65,55.65,15800.0
2013-12-13 10:45:00,55.65,55.73,55.64,55.73,13300.0,55.65,55.73,55.64,55.73,13300.0
2013-12-13 10:50:00,55.74,55.87,55.67,55.84,60700.0,55.74,55.87,55.67,55.84,60700.0
2013-12-13 10:55:00,55.85,55.85,55.82,55.85,9000.0,55.85,55.85,55.82,55.85,9000.0
2013-12-13 11:00:00,55.87,55.87,55.72,55.72,13400.0,55.87,55.87,55.72,55.72,13400.0
2013-12-13 11:05:00,55.72,55.79,55.72,55.77,8600.0,55.72,55.79,55.72,55.77,8600.0
2013-12-13 11:10:00,55.78,55.88,55.78,55.87,14800.0,55.78,55.88,55.78,55.87,14800.0
2013-12-13 11:15:00,55.87,55.97,55.87,55.93,14400.0,55.87,55.97,55.87,55.93,14400.0
2013-12-13 11:20:00,55.92,55.93,55.83,55.84,10400.0,55.92,55.93,55.83,55.84,10400.0
2013-12-13 11:25:00,55.84,55.86,55.84,55.85,7400.0,55.84,55.86,55.84,55.85,7400.0
2013-12-13 11:30:00,55.84,55.87,55.83,55.86,11600.0,55.84,55.87,55.83,55.86,11600.0
2013-12-13 11:35:00,55.86,55.86,55.79,55.81,6400.0,55.86,55.86,55.79,55.81,6400.0
2013-12-13 11:40:00,55.82,55.84,55.82,55.84,4300.0,55.82,55.84,55.82,55.84,4300.0
2013-12-13 11:45:00,55.85,55.88,55.79,55.81,17500.0,55.85,55.88,55.79,55.81,17500.0
2013-12-13 11:50:00,55.81,55.81,55.69,55.69,10200.0,55.81,55.81,55.69,55.69,10200.0
2013-12-13 11:55:00,55.7,55.74,55.67,55.74,13500.0,55.7,55.74,55.67,55.74,13500.0
2013-12-13 12:00:00,55.76,55.79,55.74,55.76,8900.0,55.76,55.79,55.74,55.76,8900.0
2013-12-13 12:05:00,55.77,55.8,55.77,55.78,6300.0,55.77,55.8,55.77,55.78,6300.0
2013-12-13 12:10:00,55.78,55.83,55.78,55.82,5400.0,55.78,55.83,55.78,55.82,5400.0
2013-12-13 12:15:00,55.84,55.84,55.77,55.8,8900.0,55.84,55.84,55.77,55.8,8900.0
2013-12-13 12:20:00,55.8,55.84,55.78,55.78,26700.0,55.8,55.84,55.78,55.78,26700.0
2013-12-13 12:25:00,55.79,55.82,55.78,55.82,8300.0,55.79,55.82,55.78,55.82,8300.0
2013-12-13 12:30:00,55.82,55.83,55.77,55.77,11000.0,55.82,55.83,55.77,55.77,11000.0
2013-12-13 12:35:00,55.77,55.83,55.76,55.83,8600.0,55.77,55.83,55.76,55.83,8600.0
2013-12-13 12:40:00,55.83,55.85,55.81,55.81,8900.0,55.83,55.85,55.81,55.81,8900.0
2013-12-13 12:45:00,55.81,55.81,55.76,55.76,10200.0,55.81,55.81,55.76,55.76,10200.0
2013-12-13 12:50:00,55.76,55.78,55.74,55.78,5800.0,55.76,55.78,55.74,55.78,5800.0
2013-12-13 12:55:00,55.78,55.81,55.78,55.8,6000.0,55.78,55.81,55.78,55.8,6000.0
2013-12-13 13:00:00,55.81,55.84,55.8,55.84,7000.0,55.81,55.84,55.8,55.84,7000.0
2013-12-13 13:05:00,55.84,55.86,55.81,55.81,6300.0,55.84,55.86,55.81,55.81,6300.0
2013-12-13 13:10:00,55.82,55.84,55.8,55.8,10600.0,55.82,55.84,55.8,55.8,10600.0
2013-12-13 13:15:00,55.82,55.89,55.81,55.87,7800.0,55.82,55.89,55.81,55.87,7800.0
2013-12-13 13:20:00,55.87,55.87,55.82,55.82,11400.0,55.87,55.87,55.82,55.82,11400.0
2013-12-13 13:25:00,55.82,55.83,55.81,55.82,5500.0,55.82,55.83,55.81,55.82,5500.0
2013-12-13 13:30:00,55.84,55.88,55.83,55.88,5600.0,55.84,55.88,55.83,55.88,5600.0
2013-12-13 13:35:00,55.89,55.9,55.86,55.88,8200.0,55.89,55.9,55.86,55.88,8200.0
2013-12-13 13:40:00,55.88,55.93,55.88,55.9,15600.0,55.88,55.93,55.88,55.9,15600.0
2013-12-13 13:45:00,55.89,55.91,55.87,55.89,6100.0,55.89,55.91,55.87,55.89,6100.0
2013-12-13 13:50:00,55.88,55.89,55.86,55.86,7000.0,55.88,55.89,55.86,55.86,7000.0
2013-12-13 13:55:00,55.87,55.9,55.82,55.82,11900.0,55.87,55.9,55.82,55.82,11900.0
2013-12-13 14:00:00,55.82,55.82,55.74,55.77,16000.0,55.82,55.82,55.74,55.77,16000.0
2013-12-13 14:05:00,55.78,55.8,55.74,55.8,12200.0,55.78,55.8,55.74,55.8,12200.0
2013-12-13 14:10:00,55.79,55.79,55.75,55.78,11000.0,55.79,55.79,55.75,55.78,11000.0
2013-12-13 14:15:00,55.79,55.8,55.78,55.8,13000.0,55.79,55.8,55.78,55.8,13000.0
2013-12-13 14:20:00,55.8,55.8,55.77,55.78,12500.0,55.8,55.8,55.77,55.78,12500.0
2013-12-13 14:25:00,55.78,55.81,55.78,55.79,9100.0,55.78,55.81,55.78,55.79,9100.0
2013-12-13 14:30:00,55.79,55.81,55.77,55.81,27400.0,55.79,55.81,55.77,55.81,27400.0
2013-12-13 14:35:00,55.82,55.86,55.82,55.86,14100.0,55.82,55.86,55.82,55.86,14100.0
2013-12-13 14:40:00,55.86,55.86,55.84,55.84,8500.0,55.86,55.86,55.84,55.84,8500.0
2013-12-13 14:45:00,55.85,55.88,55.85,55.87,16900.0,55.85,55.88,55.85,55.87,16900.0
2013-12-13 14:50:00,55.87,55.92,55.87,55.91,12300.0,55.87,55.92,55.87,55.91,12300.0
2013-12-13 14:55:00,55.9,55.92,55.88,55.89,8400.0,55.9,55.92,55.88,55.89,8400.0
2013-12-13 15:00:00,55.89,55.91,55.88,55.89,9800.0,55.89,55.91,55.88,55.89,9800.0
2013-12-13 15:05:00,55.89,55.9,55.85,55.85,19500.0,55.89,55.9,55.85,55.85,19500.0
2013-12-13 15:10:00,55.86,55.91,55.86,55.9,17200.0,55.86,55.91,55.86,55.9,17200.0
2013-12-13 15:15:00,55.89,55.9,55.87,55.88,7300.0,55.89,55.9,55.87,55.88,7300.0
2013-12-13 15:20:00,55.88,55.89,55.87,55.89,16300.0,55.88,55.89,55.87,55.89,16300.0
2013-12-13 15:25:00,55.89,55.92,55.88,55.9,10900.0,55.89,55.92,55.88,55.9,10900.0
2013-12-13 15:30:00,55.9,55.91,55.85,55.86,18200.0,55.9,55.91,55.85,55.86,18200.0
2013-12-13 15:35:00,55.85,55.86,55.84,55.84,31900.0,55.85,55.86,55.84,55.84,31900.0
2013-12-13 15:40:00,55.85,55.86,55.84,55.85,19900.0,55.85,55.86,55.84,55.85,19900.0
2013-12-13 15:45:00,55.85,55.85,55.81,55.83,29000.0,55.85,55.85,55.81,55.83,29000.0
2013-12-13 15:50:00,55.82,55.84,55.79,55.81,51700.0,55.82,55.84,55.79,55.81,51700.0
2013-12-13 15:55:00,55.81,55.81,55.72,55.72,102600.0,55.81,55.81,55.72,55.72,102600.0
2013-12-16 09:30:00,55.89,56.27,55.88,56.23,51500.0,55.89,56.27,55.88,56.23,51500.0
2013-12-16 09:35:00,56.22,56.32,56.11,56.11,23200.0,56.22,56.32,56.11,56.11,23200.0
2013-12-16 09:40:00,56.16,56.17,56.05,56.12,34000.0,56.16,56.17,56.05,56.12,34000.0
2013-12-16 09:45:00,56.13,56.28,56.09,56.11,29100.0,56.13,56.28,56.09,56.11,29100.0
2013-12-16 09:50:00,56.1,56.16,55.98,56.08,44100.0,56.1,56.16,55.98,56.08,44100.0
2013-12-16 09:55:00,56.11,56.16,56.07,56.1,111200.0,56.11,56.16,56.07,56.1,111200.0
2013-12-16 10:00:00,56.11,56.14,55.97,55.97,29800.0,56.11,56.14,55.97,55.97,29800.0
2013-12-16 10:05:00,55.99,56.02,55.88,55.88,85300.0,55.99,56.02,55.88,55.88,85300.0
2013-12-16 10:10:00,55.89,56.0,55.83,55.93,78100.0,55.89,56.0,55.83,55.93,78100.0
2013-12-16 10:15:00,55.93,56.0,55.93,55.95,47400.0,55.93,56.0,55.93,55.95,47400.0
2013-12-16 10:20:00,55.95,56.01,55.95,56.01,15300.0,55.95,56.01,55.95,56.01,15300.0
2013-12-16 10:25:00,56.03,56.13,56.03,56.11,15100.0,56.03,56.13,56.03,56.11,15100.0
2013-12-16 10:30:00,56.11,56.11,55.96,55.97,78800.0,56.11,56.11,55.96,55.97,78800.0
2013-12-16 10:35:00,55.99,56.07,55.97,56.0,17000.0,55.99,56.07,55.97,56.0,17000.0
2013-12-16 10:40:00,55.99,56.04,55.98,56.02,27700.0,55.99,56.04,55.98,56.02,27700.0
2013-12-16 10:45:00,56.02,56.05,55.99,56.02,16600.0,56.02,56.05,55.99,56.02,16600.0
2013-12-16 10:50:00,56.01,56.1,56.0,56.1,26200.0,56.01,56.1,56.0,56.1,26200.0
2013-12-16 10:55:00,56.1,56.1,56.02,56.06,16000.0,56.1,56.1,56.02,56.06,16000.0
2013-12-16 11:00:00,56.06,56.08,55.99,56.04,52400.0,56.06,56.08,55.99,56.04,52400.0
2013-12-16 11:05:00,56.03,56.03,55.95,55.98,12000.0,56.03,56.03,55.95,55.98,12000.0
2013-12-16 11:10:00,55.98,56.05,55.94,56.04,11600.0,55.98,56.05,55.94,56.04,11600.0
2013-12-16 11:15:00,56.04,56.05,55.99,56.04,14000.0,56.04,56.05,55.99,56.04,14000.0
2013-12-16 11:20:00,56.04,56.07,55.97,56.05,25600.0,56.04,56.07,55.97,56.05,25600.0
2013-12-16 11:25:00,56.06,56.09,56.04,56.08,14600.0,56.06,56.09,56.04,56.08,14600.0
2013-12-16 11:30:00,56.08,56.08,56.02,56.03,8600.0,56.08,56.08,56.02,56.03,8600.0
2013-12-16 11:35:00,56.03,56.05,55.99,56.0,24200.0,56.03,56.05,55.99,56.0,24200.0
2013-12-16 11:40:00,56.01,56.07,55.99,56.03,16700.0,56.01,56.07,55.99,56.03,16700.0
2013-12-16 11:45:00,56.04,56.04,55.94,55.95,7800.0,56.04,56.04,55.94,55.95,7800.0
2013-12-16 11:50:00,55.96,56.01,55.96,55.98,7100.0,55.96,56.01,55.96,55.98,7100.0
2013-12-16 11:55:00,55.99,56.03,55.99,56.03,8700.0,55.99,56.03,55.99,56.03,8700.0
2013-12-16 12:00:00,56.03,56.04,56.02,56.04,13900.0,56.03,56.04,56.02,56.04,13900.0
2013-12-16 12:05:00,56.04,56.08,56.04,56.06,19800.0,56.04,56.08,56.04,56.06,19800.0
2013-12-16 12:10:00,56.05,56.05,56.04,56.05,14500.0,56.05,56.05,56.04,56.05,14500.0
2013-12-16 12:15:00,56.05,56.09,56.04,56.05,15400.0,56.05,56.09,56.04,56.05,15400.0
2013-12-16 12:20:00,56.05,56.09,56.04,56.09,10400.0,56.05,56.09,56.04,56.09,10400.0
2013-12-16 12:25:00,56.08,56.09,56.04,56.06,15400.0,56.08,56.09,56.04,56.06,15400.0
2013-12-16 12:30:00,56.07,56.08,56.05,56.05,11700.0,56.07,56.08,56.05,56.05,11700.0
2013-12-16 12:35:00,56.05,56.08,56.05,56.06,10600.0,56.05,56.08,56.05,56.06,10600.0
2013-12-16 12:40:00,56.06,56.11,56.06,56.1,12400.0,56.06,56.11,56.06,56.1,12400.0
2013-12-16 12:45:00,56.11,56.12,56.05,56.05,14600.0,56.11,56.12,56.05,56.05,14600.0
2013-12-16 12:50:00,56.05,56.08,56.05,56.07,10300.0,56.05,56.08,56.05,56.07,10300.0
2013-12-16 12:55:00,56.07,56.1,56.07,56.1,9000.0,56.07,56.1,56.07,56.1,9000.0
2013-12-16 13:00:00,56.1,56.1,56.0,56.0,10500.0,56.1,56.1,56.0,56.0,10500.0
2013-12-16 13:05:00,56.0,56.05,56.0,56.04,18300.0,56.0,56.05,56.0,56.04,18300.0
2013-12-16 13:10:00,56.03,56.03,56.0,56.0,14700.0,56.03,56.03,56.0,56.0,14700.0
2013-12-16 13:15:00,56.01,56.02,56.0,56.02,16400.0,56.01,56.02,56.0,56.02,16400.0
2013-12-16 13:20:00,56.02,56.05,55.99,56.05,20600.0,56.02,56.05,55.99,56.05,20600.0
2013-12-16 13:25:00,56.06,56.11,56.06,56.09,15400.0,56.06,56.11,56.06,56.09,15400.0
2013-12-16 13:30:00,56.1,56.11,56.09,56.1,15200.0,56.1,56.11,56.09,56.1,15200.0
2013-12-16 13:35:00,56.1,56.15,56.09,56.15,44000.0,56.1,56.15,56.09,56.15,44000.0
2013-12-16 13:40:00,56.14,56.15,56.09,56.13,15500.0,56.14,56.15,56.09,56.13,15500.0
2013-12-16 13:45:00,56.14,56.14,56.1,56.12,14900.0,56.14,56.14,56.1,56.12,14900.0
2013-12-16 13:50:00,56.12,56.15,56.1,56.12,18600.0,56.12,56.15,56.1,56.12,18600.0
2013-12-16 13:55:00,56.13,56.17,56.13,56.17,22600.0,56.13,56.17,56.13,56.17,22600.0
2013-12-16 14:00:00,56.17,56.19,56.17,56.18,17200.0,56.17,56.19,56.17,56.18,17200.0
2013-12-16 14:05:00,56.18,56.18,56.14,56.16,23400.0,56.18,56.18,56.14,56.16,23400.0
2013-12-16 14:10:00,56.16,56.2,56.15,56.2,10800.0,56.16,56.2,56.15,56.2,10800.0
2013-12-16 14:15:00,56.2,56.22,56.2,56.2,19300.0,56.2,56.22,56.2,56.2,19300.0
2013-12-16 14:20:00,56.19,56.21,56.19,56.2,7000.0,56.19,56.21,56.19,56.2,7000.0
2013-12-16 14:25:00,56.21,56.23,56.19,56.23,14600.0,56.21,56.23,56.19,56.23,14600.0
2013-12-16 14:30:00,56.23,56.23,56.2,56.23,22100.0,56.23,56.23,56.2,56.23,22100.0
2013-12-16 14:35:00,56.22,56.24,56.18,56.22,59100.0,56.22,56.24,56.18,56.22,59100.0
2013-12-16 14:40:00,56.21,56.21,56.19,56.2,43600.0,56.21,56.21,56.19,56.2,43600.0
2013-12-16 14:45:00,56.2,56.22,56.19,56.21,17400.0,56.2,56.22,56.19,56.21,17400.0
2013-12-16 14:50:00,56.21,56.23,56.21,56.23,13000.0,56.21,56.23,56.21,56.23,13000.0
2013-12-16 14:55:00,56.22,56.23,56.2,56.21,14300.0,56.22,56.23,56.2,56.21,14300.0
2013-12-16 15:00:00,56.21,56.22,56.19,56.21,28900.0,56.21,56.22,56.19,56.21,28900.0
2013-12-16 15:05:00,56.2,56.2,56.17,56.17,23100.0,56.2,56.2,56.17,56.17,23100.0
2013-12-16 15:10:00,56.18,56.19,56.14,56.14,23300.0,56.18,56.19,56.14,56.14,23300.0
2013-12-16 15:15:00,56.15,56.15,56.11,56.13,20100.0,56.15,56.15,56.11,56.13,20100.0
2013-12-16 15:20:00,56.14,56.16,56.11,56.12,63900.0,56.14,56.16,56.11,56.12,63900.0
2013-12-16 15:25:00,56.12,56.16,56.11,56.16,23400.0,56.12,56.16,56.11,56.16,23400.0
2013-12-16 15:30:00,56.16,56.16,56.12,56.14,35300.0,56.16,56.16,56.12,56.14,35300.0
2013-12-16 15:35:00,56.14,56.16,56.13,56.14,44100.0,56.14,56.16,56.13,56.14,44100.0
2013-12-16 15:40:00,56.15,56.15,56.1,56.12,48700.0,56.15,56.15,56.1,56.12,48700.0
2013-12-16 15:45:00,56.12,56.12,56.11,56.12,39800.0,56.12,56.12,56.11,56.12,39800.0
2013-12-16 15:50:00,56.11,56.12,56.07,56.1,98200.0,56.11,56.12,56.07,56.1,98200.0
2013-12-16 15:55:00,56.09,56.14,56.09,56.12,169500.0,56.09,56.14,56.09,56.12,169500.0
2013-12-17 09:30:00,56.03,56.11,55.86,55.96,78200.0,56.03,56.11,55.86,55.96,78200.0
2013-12-17 09:35:00,55.95,55.97,55.86,55.96,51200.0,55.95,55.97,55.86,55.96,51200.0
2013-12-17 09:40:00,55.92,56.0,55.92,55.98,42700.0,55.92,56.0,55.92,55.98,42700.0
2013-12-17 09:45:00,55.98,55.98,55.82,55.83,27800.0,55.98,55.98,55.82,55.83,27800.0
2013-12-17 09:50:00,55.83,55.88,55.79,55.82,41100.0,55.83,55.88,55.79,55.82,41100.0
2013-12-17 09:55:00,55.8,55.85,55.76,55.78,25600.0,55.8,55.85,55.76,55.78,25600.0
2013-12-17 10:00:00,55.78,55.92,55.77,55.89,29100.0,55.78,55.92,55.77,55.89,29100.0
2013-12-17 10:05:00,55.87,55.94,55.84,55.93,29000.0,55.87,55.94,55.84,55.93,29000.0
2013-12-17 10:10:00,55.93,55.98,55.86,55.92,20500.0,55.93,55.98,55.86,55.92,20500.0
2013-12-17 10:15:00,55.92,55.92,55.81,55.81,15200.0,55.92,55.92,55.81,55.81,15200.0
2013-12-17 10:20:00,55.81,55.82,55.76,55.8,14100.0,55.81,55.82,55.76,55.8,14100.0
2013-12-17 10:25:00,55.81,55.86,55.8,55.82,25800.0,55.81,55.86,55.8,55.82,25800.0
2013-12-17 10:30:00,55.82,55.82,55.76,55.8,21500.0,55.82,55.82,55.76,55.8,21500.0
2013-12-17 10:35:00,55.81,55.87,55.81,55.86,18200.0,55.81,55.87,55.81,55.86,18200.0
2013-12-17 10:40:00,55.86,55.86,55.79,55.81,19800.0,55.86,55.86,55.79,55.81,19800.0
2013-12-17 10:45:00,55.81,55.81,55.71,55.71,19200.0,55.81,55.81,55.71,55.71,19200.0
2013-12-17 10:50:00,55.7,55.7,55.63,55.68,8700.0,55.7,55.7,55.63,55.68,8700.0
2013-12-17 10:55:00,55.68,55.7,55.65,55.66,16500.0,55.68,55.7,55.65,55.66,16500.0
2013-12-17 11:00:00,55.66,55.68,55.59,55.68,24800.0,55.66,55.68,55.59,55.68,24800.0
2013-12-17 11:05:00,55.68,55.77,55.66,55.76,24800.0,55.68,55.77,55.66,55.76,24800.0
2013-12-17 11:10:00,55.76,55.78,55.73,55.78,16600.0,55.76,55.78,55.73,55.78,16600.0
2013-12-17 11:15:00,55.78,55.84,55.77,55.82,26400.0,55.78,55.84,55.77,55.82,26400.0
2013-12-17 11:20:00,55.82,55.82,55.79,55.81,16900.0,55.82,55.82,55.79,55.81,16900.0
2013-12-17 11:25:00,55.82,55.82,55.76,55.78,21600.0,55.82,55.82,55.76,55.78,21600.0
2013-12-17 11:30:00,55.78,55.8,55.75,55.76,22100.0,55.78,55.8,55.75,55.76,22100.0
2013-12-17 11:35:00,55.76,55.8,55.74,55.8,14700.0,55.76,55.8,55.74,55.8,14700.0
2013-12-17 11:40:00,55.8,55.83,55.79,55.79,15600.0,55.8,55.83,55.79,55.79,15600.0
2013-12-17 11:45:00,55.79,55.83,55.78,55.82,25100.0,55.79,55.83,55.78,55.82,25100.0
2013-12-17 11:50:00,55.82,55.86,55.8,55.84,14300.0,55.82,55.86,55.8,55.84,14300.0
2013-12-17 11:55:00,55.84,55.85,55.81,55.81,14400.0,55.84,55.85,55.81,55.81,14400.0
2013-12-17 12:00:00,55.81,55.81,55.75,55.75,16900.0,55.81,55.81,55.75,55.75,16900.0
2013-12-17 12:05:00,55.75,55.8,55.74,55.79,16400.0,55.75,55.8,55.74,55.79,16400.0
2013-12-17 12:10:00,55.79,55.81,55.75,55.8,22200.0,55.79,55.81,55.75,55.8,22200.0
2013-12-17 12:15:00,55.8,55.8,55.76,55.78,15500.0,55.8,55.8,55.76,55.78,15500.0
2013-12-17 12:20:00,55.78,55.79,55.72,55.75,20600.0,55.78,55.79,55.72,55.75,20600.0
2013-12-17 12:25:00,55.74,55.74,55.7,55.7,16100.0,55.74,55.74,55.7,55.7,16100.0
2013-12-17 12:30:00,55.7,55.7,55.65,55.66,21000.0,55.7,55.7,55.65,55.66,21000.0
2013-12-17 12:35:00,55.66,55.7,55.64,55.66,15900.0,55.66,55.7,55.64,55.66,15900.0
2013-12-17 12:40:00,55.66,55.73,55.66,55.73,16300.0,55.66,55.73,55.66,55.73,16300.0
2013-12-17 12:45:00,55.73,55.75,55.71,55.75,18500.0,55.73,55.75,55.71,55.75,18500.0
2013-12-17 12:50:00,55.75,55.81,55.75,55.81,20200.0,55.75,55.81,55.75,55.81,20200.0
2013-12-17 12:55:00,55.81,55.82,55.76,55.76,20400.0,55.81,55.82,55.76,55.76,20400.0
2013-12-17 13:00:00,55.76,55.81,55.76,55.81,17000.0,55.76,55.81,55.76,55.81,17000.0
2013-12-17 13:05:00,55.81,55.87,55.81,55.85,24600.0,55.81,55.87,55.81,55.85,24600.0
2013-12-17 13:10:00,55.84,55.86,55.8,55.8,58700.0,55.84,55.86,55.8,55.8,58700.0
2013-12-17 13:15:00,55.81,55.81,55.78,55.8,20100.0,55.81,55.81,55.78,55.8,20100.0
2013-12-17 13:20:00,55.8,55.83,55.8,55.81,15700.0,55.8,55.83,55.8,55.81,15700.0
2013-12-17 13:25:00,55.82,55.86,55.81,55.86,15100.0,55.82,55.86,55.81,55.86,15100.0
2013-12-17 13:30:00,55.86,55.86,55.81,55.82,13300.0,55.86,55.86,55.81,55.82,13300.0
2013-12-17 13:35:00,55.82,55.82,55.79,55.81,14900.0,55.82,55.82,55.79,55.81,14900.0
2013-12-17 13:40:00,55.81,55.82,55.8,55.81,12500.0,55.81,55.82,55.8,55.81,12500.0
2013-12-17 13:45:00,55.81,55.81,55.76,55.77,14000.0,55.81,55.81,55.76,55.77,14000.0
2013-12-17 13:50:00,55.76,55.78,55.75,55.75,11300.0,55.76,55.78,55.75,55.75,11300.0
2013-12-17 13:55:00,55.75,55.81,55.75,55.8,14200.0,55.75,55.81,55.75,55.8,14200.0
2013-12-17 14:00:00,55.8,55.85,55.77,55.83,31900.0,55.8,55.85,55.77,55.83,31900.0
2013-12-17 14:05:00,55.84,55.88,55.82,55.86,38400.0,55.84,55.88,55.82,55.86,38400.0
2013-12-17 14:10:00,55.87,55.95,55.87,55.89,25100.0,55.87,55.95,55.87,55.89,25100.0
2013-12-17 14:15:00,55.89,55.94,55.88,55.89,17400.0,55.89,55.94,55.88,55.89,17400.0
2013-12-17 14:20:00,55.89,55.91,55.86,55.86,15700.0,55.89,55.91,55.86,55.86,15700.0
2013-12-17 14:25:00,55.87,55.89,55.84,55.87,24200.0,55.87,55.89,55.84,55.87,24200.0
2013-12-17 14:30:00,55.87,55.88,55.83,55.83,18900.0,55.87,55.88,55.83,55.83,18900.0
2013-12-17 14:35:00,55.84,55.85,55.8,55.8,18200.0,55.84,55.85,55.8,55.8,18200.0
2013-12-17 14:40:00,55.8,55.82,55.77,55.8,21300.0,55.8,55.82,55.77,55.8,21300.0
2013-12-17 14:45:00,55.81,55.85,55.81,55.85,16000.0,55.81,55.85,55.81,55.85,16000.0
2013-12-17 14:50:00,55.84,55.84,55.76,55.78,25000.0,55.84,55.84,55.76,55.78,25000.0
2013-12-17 14:55:00,55.78,55.83,55.76,55.83,24100.0,55.78,55.83,55.76,55.83,24100.0
2013-12-17 15:00:00,55.83,55.88,55.82,55.86,24000.0,55.83,55.88,55.82,55.86,24000.0
2013-12-17 15:05:00,55.87,55.95,55.87,55.95,36800.0,55.87,55.95,55.87,55.95,36800.0
2013-12-17 15:10:00,55.94,55.96,55.88,55.89,34300.0,55.94,55.96,55.88,55.89,34300.0
2013-12-17 15:15:00,55.88,55.88,55.81,55.84,30800.0,55.88,55.88,55.81,55.84,30800.0
2013-12-17 15:20:00,55.83,55.84,55.8,55.81,24000.0,55.83,55.84,55.8,55.81,24000.0
2013-12-17 15:25:00,55.8,55.82,55.8,55.82,17300.0,55.8,55.82,55.8,55.82,17300.0
2013-12-17 15:30:00,55.82,55.82,55.72,55.72,35200.0,55.82,55.82,55.72,55.72,35200.0
2013-12-17 15:35:00,55.72,55.77,55.67,55.77,67200.0,55.72,55.77,55.67,55.77,67200.0
2013-12-17 15:40:00,55.78,55.81,55.75,55.8,78000.0,55.78,55.81,55.75,55.8,78000.0
2013-12-17 15:45:00,55.79,55.95,55.79,55.94,116300.0,55.79,55.95,55.79,55.94,116300.0
2013-12-17 15:50:00,55.93,55.94,55.79,55.81,72500.0,55.93,55.94,55.79,55.81,72500.0
2013-12-17 15:55:00,55.8,55.81,55.67,55.71,155600.0,55.8,55.81,55.67,55.71,155600.0
2013-12-18 09:30:00,55.76,55.96,55.66,55.75,33800.0,55.76,55.96,55.66,55.75,33800.0
2013-12-18 09:35:00,55.75,55.82,55.71,55.75,9100.0,55.75,55.82,55.71,55.75,9100.0
2013-12-18 09:40:00,55.78,55.8,55.71,55.72,31800.0,55.78,55.8,55.71,55.72,31800.0
2013-12-18 09:45:00,55.71,55.75,55.67,55.71,25900.0,55.71,55.75,55.67,55.71,25900.0
2013-12-18 09:50:00,55.71,55.72,55.4,55.54,50100.0,55.71,55.72,55.4,55.54,50100.0
2013-12-18 09:55:00,55.54,55.55,55.45,55.49,23200.0,55.54,55.55,55.45,55.49,23200.0
2013-12-18 10:00:00,55.49,55.56,55.48,55.49,34600.0,55.49,55.56,55.48,55.49,34600.0
2013-12-18 10:05:00,55.48,55.51,55.42,55.45,27700.0,55.48,55.51,55.42,55.45,27700.0
2013-12-18 10:10:00,55.45,55.51,55.44,55.48,24900.0,55.45,55.51,55.44,55.48,24900.0
2013-12-18 10:15:00,55.49,55.49,55.42,55.42,21000.0,55.49,55.49,55.42,55.42,21000.0
2013-12-18 10:20:00,55.41,55.41,55.31,55.35,23900.0,55.41,55.41,55.31,55.35,23900.0
2013-12-18 10:25:00,55.36,55.39,55.33,55.35,42300.0,55.36,55.39,55.33,55.35,42300.0
2013-12-18 10:30:00,55.36,55.36,55.28,55.33,48600.0,55.36,55.36,55.28,55.33,48600.0
2013-12-18 10:35:00,55.33,55.36,55.27,55.29,29200.0,55.33,55.36,55.27,55.29,29200.0
2013-12-18 10:40:00,55.3,55.33,55.25,55.25,33600.0,55.3,55.33,55.25,55.25,33600.0
2013-12-18 10:45:00,55.25,55.27,55.21,55.26,35000.0,55.25,55.27,55.21,55.26,35000.0
2013-12-18 10:50:00,55.25,55.31,55.13,55.21,74700.0,55.25,55.31,55.13,55.21,74700.0
2013-12-18 10:55:00,55.21,55.35,55.19,55.33,190100.0,55.21,55.35,55.19,55.33,190100.0
2013-12-18 11:00:00,55.29,55.37,55.29,55.33,28600.0,55.29,55.37,55.29,55.33,28600.0
2013-12-18 11:05:00,55.32,55.32,55.25,55.27,24700.0,55.32,55.32,55.25,55.27,24700.0
2013-12-18 11:10:00,55.28,55.29,55.24,55.28,28600.0,55.28,55.29,55.24,55.28,28600.0
2013-12-18 11:15:00,55.28,55.3,55.25,55.28,43700.0,55.28,55.3,55.25,55.28,43700.0
2013-12-18 11:20:00,55.29,55.3,55.25,55.26,30100.0,55.29,55.3,55.25,55.26,30100.0
2013-12-18 11:25:00,55.26,55.29,55.26,55.26,25600.0,55.26,55.29,55.26,55.26,25600.0
2013-12-18 11:30:00,55.28,55.3,55.25,55.27,21400.0,55.28,55.3,55.25,55.27,21400.0
2013-12-18 11:35:00,55.28,55.33,55.27,55.29,19000.0,55.28,55.33,55.27,55.29,19000.0
2013-12-18 11:40:00,55.3,55.3,55.24,55.26,29800.0,55.3,55.3,55.24,55.26,29800.0
2013-12-18 11:45:00,55.25,55.27,55.22,55.26,23200.0,55.25,55.27,55.22,55.26,23200.0
2013-12-18 11:50:00,55.25,55.29,55.23,55.23,24400.0,55.25,55.29,55.23,55.23,24400.0
2013-12-18 11:55:00,55.23,55.27,55.23,55.25,19700.0,55.23,55.27,55.23,55.25,19700.0
2013-12-18 12:00:00,55.24,55.3,55.22,55.3,22200.0,55.24,55.3,55.22,55.3,22200.0
2013-12-18 12:05:00,55.3,55.31,55.27,55.27,28500.0,55.3,55.31,55.27,55.27,28500.0
2013-12-18 12:10:00,55.26,55.29,55.25,55.27,20300.0,55.26,55.29,55.25,55.27,20300.0
2013-12-18 12:15:00,55.27,55.3,55.23,55.24,15200.0,55.27,55.3,55.23,55.24,15200.0
2013-12-18 12:20:00,55.25,55.26,55.2,55.22,28700.0,55.25,55.26,55.2,55.22,28700.0
2013-12-18 12:25:00,55.22,55.26,55.21,55.25,16200.0,55.22,55.26,55.21,55.25,16200.0
2013-12-18 12:30:00,55.25,55.25,55.21,55.23,14900.0,55.25,55.25,55.21,55.23,14900.0
2013-12-18 12:35:00,55.23,55.24,55.17,55.22,29100.0,55.23,55.24,55.17,55.22,29100.0
2013-12-18 12:40:00,55.23,55.25,55.2,55.22,55500.0,55.23,55.25,55.2,55.22,55500.0
2013-12-18 12:45:00,55.22,55.23,55.13,55.13,61800.0,55.22,55.23,55.13,55.13,61800.0
2013-12-18 12:50:00,55.13,55.22,55.11,55.22,15700.0,55.13,55.22,55.11,55.22,15700.0
2013-12-18 12:55:00,55.22,55.25,55.19,55.23,19900.0,55.22,55.25,55.19,55.23,19900.0
2013-12-18 13:00:00,55.23,55.24,55.18,55.21,22300.0,55.23,55.24,55.18,55.21,22300.0
2013-12-18 13:05:00,55.21,55.25,55.21,55.25,14200.0,55.21,55.25,55.21,55.25,14200.0
2013-12-18 13:10:00,55.25,55.26,55.13,55.13,24200.0,55.25,55.26,55.13,55.13,24200.0
2013-12-18 13:15:00,55.13,55.16,55.07,55.16,24900.0,55.13,55.16,55.07,55.16,24900.0
2013-12-18 13:20:00,55.15,55.21,55.14,55.2,16200.0,55.15,55.21,55.14,55.2,16200.0
2013-12-18 13:25:00,55.21,55.28,55.2,55.28,16100.0,55.21,55.28,55.2,55.28,16100.0
2013-12-18 13:30:00,55.29,55.3,55.26,55.26,16600.0,55.29,55.3,55.26,55.26,16600.0
2013-12-18 13:35:00,55.27,55.3,55.26,55.3,16300.0,55.27,55.3,55.26,55.3,16300.0
2013-12-18 13:40:00,55.29,55.34,55.29,55.34,18100.0,55.29,55.34,55.29,55.34,18100.0
2013-12-18 13:45:00,55.33,55.34,55.28,55.28,23100.0,55.33,55.34,55.28,55.28,23100.0
2013-12-18 13:50:00,55.28,55.28,55.15,55.19,37400.0,55.28,55.28,55.15,55.19,37400.0
2013-12-18 13:55:00,55.18,55.34,55.16,55.26,67800.0,55.18,55.34,55.16,55.26,67800.0
2013-12-18 14:00:00,55.24,55.64,55.13,55.43,145800.0,55.24,55.64,55.13,55.43,145800.0
2013-12-18 14:05:00,55.46,55.7,55.44,55.5,62800.0,55.46,55.7,55.44,55.5,62800.0
2013-12-18 14:10:00,55.49,55.5,55.35,55.47,44200.0,55.49,55.5,55.35,55.47,44200.0
2013-12-18 14:15:00,55.46,55.52,55.46,55.5,36800.0,55.46,55.52,55.46,55.5,36800.0
2013-12-18 14:20:00,55.5,55.61,55.45,55.59,54100.0,55.5,55.61,55.45,55.59,54100.0
2013-12-18 14:25:00,55.59,55.59,55.46,55.53,28000.0,55.59,55.59,55.46,55.53,28000.0
2013-12-18 14:30:00,55.53,55.61,55.5,55.6,34500.0,55.53,55.61,55.5,55.6,34500.0
2013-12-18 14:35:00,55.6,55.64,55.54,55.61,82700.0,55.6,55.64,55.54,55.61,82700.0
2013-12-18 14:40:00,55.61,55.61,55.52,55.58,47800.0,55.61,55.61,55.52,55.58,47800.0
2013-12-18 14:45:00,55.58,55.62,55.52,55.53,42100.0,55.58,55.62,55.52,55.53,42100.0
2013-12-18 14:50:00,55.54,55.62,55.53,55.59,34600.0,55.54,55.62,55.53,55.59,34600.0
2013-12-18 14:55:00,55.58,55.63,55.54,55.59,41500.0,55.58,55.63,55.54,55.59,41500.0
2013-12-18 15:00:00,55.59,55.63,55.53,55.54,31200.0,55.59,55.63,55.53,55.54,31200.0
2013-12-18 15:05:00,55.54,55.58,55.48,55.49,27100.0,55.54,55.58,55.48,55.49,27100.0
2013-12-18 15:10:00,55.5,55.55,55.47,55.5,86500.0,55.5,55.55,55.47,55.5,86500.0
2013-12-18 15:15:00,55.5,55.54,55.47,55.54,59100.0,55.5,55.54,55.47,55.54,59100.0
2013-12-18 15:20:00,55.54,55.58,55.49,55.49,62800.0,55.54,55.58,55.49,55.49,62800.0
2013-12-18 15:25:00,55.5,55.53,55.45,55.49,33600.0,55.5,55.53,55.45,55.49,33600.0
2013-12-18 15:30:00,55.49,55.62,55.49,55.58,45700.0,55.49,55.62,55.49,55.58,45700.0
2013-12-18 15:35:00,55.58,55.74,55.57,55.74,50700.0,55.58,55.74,55.57,55.74,50700.0
2013-12-18 15:40:00,55.75,55.81,55.68,55.7,97400.0,55.75,55.81,55.68,55.7,97400.0
2013-12-18 15:45:00,55.7,55.76,55.67,55.7,102500.0,55.7,55.76,55.67,55.7,102500.0
2013-12-18 15:50:00,55.7,55.72,55.69,55.71,142800.0,55.7,55.72,55.69,55.71,142800.0
2013-12-18 15:55:00,55.71,55.89,55.69,55.81,209500.0,55.71,55.89,55.69,55.81,209500.0
2013-12-19 09:30:00,56.75,56.75,55.57,55.66,41800.0,56.75,56.75,55.57,55.66,41800.0
2013-12-19 09:35:00,55.66,55.8,55.56,55.65,28100.0,55.66,55.8,55.56,55.65,28100.0
2013-12-19 09:40:00,55.65,55.65,55.47,55.53,25600.0,55.65,55.65,55.47,55.53,25600.0
2013-12-19 09:45:00,55.52,55.57,55.46,55.51,24300.0,55.52,55.57,55.46,55.51,24300.0
2013-12-19 09:50:00,55.51,55.52,55.41,55.43,19100.0,55.51,55.52,55.41,55.43,19100.0
2013-12-19 09:55:00,55.44,55.53,55.42,55.5,35400.0,55.44,55.53,55.42,55.5,35400.0
2013-12-19 10:00:00,55.52,55.59,55.42,55.54,27000.0,55.52,55.59,55.42,55.54,27000.0
2013-12-19 10:05:00,55.54,55.57,55.51,55.53,19300.0,55.54,55.57,55.51,55.53,19300.0
2013-12-19 10:10:00,55.52,55.52,55.39,55.39,19000.0,55.52,55.52,55.39,55.39,19000.0
2013-12-19 10:15:00,55.39,55.45,55.35,55.39,24300.0,55.39,55.45,55.35,55.39,24300.0
2013-12-19 10:20:00,55.38,55.38,55.28,55.29,21900.0,55.38,55.38,55.28,55.29,21900.0
2013-12-19 10:25:00,55.29,55.37,55.28,55.35,22900.0,55.29,55.37,55.28,55.35,22900.0
2013-12-19 10:30:00,55.34,55.34,55.19,55.22,20900.0,55.34,55.34,55.19,55.22,20900.0
2013-12-19 10:35:00,55.22,55.23,55.19,55.22,15800.0,55.22,55.23,55.19,55.22,15800.0
2013-12-19 10:40:00,55.22,55.38,55.22,55.38,25900.0,55.22,55.38,55.22,55.38,25900.0
2013-12-19 10:45:00,55.38,55.4,55.36,55.39,20000.0,55.38,55.4,55.36,55.39,20000.0
2013-12-19 10:50:00,55.38,55.39,55.29,55.3,16100.0,55.38,55.39,55.29,55.3,16100.0
2013-12-19 10:55:00,55.3,55.3,55.25,55.25,15500.0,55.3,55.3,55.25,55.25,15500.0
2013-12-19 11:00:00,55.26,55.32,55.25,55.32,19800.0,55.26,55.32,55.25,55.32,19800.0
2013-12-19 11:05:00,55.32,55.35,55.27,55.27,21900.0,55.32,55.35,55.27,55.27,21900.0
2013-12-19 11:10:00,55.27,55.27,55.2,55.22,24800.0,55.27,55.27,55.2,55.22,24800.0
2013-12-19 11:15:00,55.23,55.23,55.1,55.18,50700.0,55.23,55.23,55.1,55.18,50700.0
2013-12-19 11:20:00,55.18,55.25,55.17,55.24,9700.0,55.18,55.25,55.17,55.24,9700.0
2013-12-19 11:25:00,55.24,55.31,55.23,55.28,16600.0,55.24,55.31,55.23,55.28,16600.0
2013-12-19 11:30:00,55.28,55.32,55.24,55.29,27900.0,55.28,55.32,55.24,55.29,27900.0
2013-12-19 11:35:00,55.3,55.31,55.25,55.26,16300.0,55.3,55.31,55.25,55.26,16300.0
2013-12-19 11:40:00,55.26,55.3,55.26,55.26,8100.0,55.26,55.3,55.26,55.26,8100.0
2013-12-19 11:45:00,55.28,55.31,55.21,55.23,20300.0,55.28,55.31,55.21,55.23,20300.0
2013-12-19 11:50:00,55.22,55.26,55.16,55.26,29200.0,55.22,55.26,55.16,55.26,29200.0
2013-12-19 11:55:00,55.24,55.28,55.19,55.2,31800.0,55.24,55.28,55.19,55.2,31800.0
2013-12-19 12:00:00,55.19,55.27,55.19,55.26,40300.0,55.19,55.27,55.19,55.26,40300.0
2013-12-19 12:05:00,55.27,55.29,55.26,55.28,11400.0,55.27,55.29,55.26,55.28,11400.0
2013-12-19 12:10:00,55.28,55.3,55.27,55.29,11100.0,55.28,55.3,55.27,55.29,11100.0
2013-12-19 12:15:00,55.29,55.3,55.24,55.24,22300.0,55.29,55.3,55.24,55.24,22300.0
2013-12-19 12:20:00,55.24,55.25,55.21,55.22,22300.0,55.24,55.25,55.21,55.22,22300.0
2013-12-19 12:25:00,55.22,55.23,55.2,55.22,14300.0,55.22,55.23,55.2,55.22,14300.0
2013-12-19 12:30:00,55.21,55.25,55.21,55.21,13300.0,55.21,55.25,55.21,55.21,13300.0
2013-12-19 12:35:00,55.22,55.23,55.21,55.22,12800.0,55.22,55.23,55.21,55.22,12800.0
2013-12-19 12:40:00,55.23,55.23,55.2,55.21,22600.0,55.23,55.23,55.2,55.21,22600.0
2013-12-19 12:45:00,55.22,55.22,55.16,55.19,18400.0,55.22,55.22,55.16,55.19,18400.0
2013-12-19 12:50:00,55.19,55.23,55.16,55.23,19000.0,55.19,55.23,55.16,55.23,19000.0
2013-12-19 12:55:00,55.23,55.24,55.19,55.21,13600.0,55.23,55.24,55.19,55.21,13600.0
2013-12-19 13:00:00,55.21,55.23,55.19,55.2,23100.0,55.21,55.23,55.19,55.2,23100.0
2013-12-19 13:05:00,55.2,55.24,55.2,55.21,22400.0,55.2,55.24,55.2,55.21,22400.0
2013-12-19 13:10:00,55.21,55.25,55.2,55.23,25900.0,55.21,55.25,55.2,55.23,25900.0
2013-12-19 13:15:00,55.24,55.25,55.21,55.23,16700.0,55.24,55.25,55.21,55.23,16700.0
2013-12-19 13:20:00,55.24,55.3,55.23,55.29,15100.0,55.24,55.3,55.23,55.29,15100.0
2013-12-19 13:25:00,55.3,55.31,55.26,55.26,14900.0,55.3,55.31,55.26,55.26,14900.0
2013-12-19 13:30:00,55.27,55.32,55.26,55.3,23900.0,55.27,55.32,55.26,55.3,23900.0
2013-12-19 13:35:00,55.3,55.32,55.29,55.29,15300.0,55.3,55.32,55.29,55.29,15300.0
2013-12-19 13:40:00,55.29,55.33,55.29,55.32,14400.0,55.29,55.33,55.29,55.32,14400.0
2013-12-19 13:45:00,55.33,55.35,55.31,55.33,18300.0,55.33,55.35,55.31,55.33,18300.0
2013-12-19 13:50:00,55.33,55.35,55.32,55.33,12200.0,55.33,55.35,55.32,55.33,12200.0
2013-12-19 13:55:00,55.33,55.42,55.32,55.4,52000.0,55.33,55.42,55.32,55.4,52000.0
2013-12-19 14:00:00,55.39,55.39,55.31,55.34,25300.0,55.39,55.39,55.31,55.34,25300.0
2013-12-19 14:05:00,55.33,55.35,55.28,55.3,20600.0,55.33,55.35,55.28,55.3,20600.0
2013-12-19 14:10:00,55.3,55.32,55.28,55.31,21000.0,55.3,55.32,55.28,55.31,21000.0
2013-12-19 14:15:00,55.31,55.33,55.28,55.3,23800.0,55.31,55.33,55.28,55.3,23800.0
2013-12-19 14:20:00,55.29,55.3,55.25,55.26,17000.0,55.29,55.3,55.25,55.26,17000.0
2013-12-19 14:25:00,55.26,55.34,55.26,55.29,18900.0,55.26,55.34,55.26,55.29,18900.0
2013-12-19 14:30:00,55.29,55.33,55.29,55.33,13400.0,55.29,55.33,55.29,55.33,13400.0
2013-12-19 14:35:00,55.33,55.33,55.29,55.3,12300.0,55.33,55.33,55.29,55.3,12300.0
2013-12-19 14:40:00,55.31,55.36,55.3,55.35,20200.0,55.31,55.36,55.3,55.35,20200.0
2013-12-19 14:45:00,55.35,55.36,55.33,55.33,17200.0,55.35,55.36,55.33,55.33,17200.0
2013-12-19 14:50:00,55.32,55.33,55.29,55.3,16000.0,55.32,55.33,55.29,55.3,16000.0
2013-12-19 14:55:00,55.29,55.31,55.28,55.29,16500.0,55.29,55.31,55.28,55.29,16500.0
2013-12-19 15:00:00,55.29,55.31,55.28,55.29,21700.0,55.29,55.31,55.28,55.29,21700.0
2013-12-19 15:05:00,55.3,55.31,55.28,55.3,12700.0,55.3,55.31,55.28,55.3,12700.0
2013-12-19 15:10:00,55.3,55.31,55.27,55.28,20000.0,55.3,55.31,55.27,55.28,20000.0
2013-12-19 15:15:00,55.28,55.29,55.23,55.26,41800.0,55.28,55.29,55.23,55.26,41800.0
2013-12-19 15:20:00,55.26,55.3,55.25,55.29,29300.0,55.26,55.3,55.25,55.29,29300.0
2013-12-19 15:25:00,55.29,55.3,55.27,55.29,30500.0,55.29,55.3,55.27,55.29,30500.0
2013-12-19 15:30:00,55.29,55.36,55.25,55.35,42800.0,55.29,55.36,55.25,55.35,42800.0
2013-12-19 15:35:00,55.35,55.41,55.35,55.39,47100.0,55.35,55.41,55.35,55.39,47100.0
2013-12-19 15:40:00,55.39,55.42,55.34,55.34,40200.0,55.39,55.42,55.34,55.34,40200.0
2013-12-19 15:45:00,55.34,55.34,55.21,55.22,87700.0,55.34,55.34,55.21,55.22,87700.0
2013-12-19 15:50:00,55.22,55.25,55.21,55.25,46700.0,55.22,55.25,55.21,55.25,46700.0
2013-12-19 15:55:00,55.25,55.34,55.21,55.29,133700.0,55.25,55.34,55.21,55.29,133700.0
2013-12-20 09:30:00,55.14,55.29,55.08,55.2,368900.0,55.14,55.29,55.08,55.2,368900.0
2013-12-20 09:35:00,55.25,55.31,55.23,55.25,28200.0,55.25,55.31,55.23,55.25,28200.0
2013-12-20 09:40:00,55.23,55.39,55.23,55.35,58600.0,55.23,55.39,55.23,55.35,58600.0
2013-12-20 09:45:00,55.38,55.66,55.38,55.62,25200.0,55.38,55.66,55.38,55.62,25200.0
2013-12-20 09:50:00,55.64,55.66,55.48,55.52,14200.0,55.64,55.66,55.48,55.52,14200.0
2013-12-20 09:55:00,55.49,55.54,55.42,55.47,26800.0,55.49,55.54,55.42,55.47,26800.0
2013-12-20 10:00:00,55.45,55.57,55.4,55.57,34000.0,55.45,55.57,55.4,55.57,34000.0
2013-12-20 10:05:00,55.54,55.62,55.54,55.58,10000.0,55.54,55.62,55.54,55.58,10000.0
2013-12-20 10:10:00,55.54,55.58,55.54,55.55,11900.0,55.54,55.58,55.54,55.55,11900.0
2013-12-20 10:15:00,55.56,55.56,55.45,55.49,25800.0,55.56,55.56,55.45,55.49,25800.0
2013-12-20 10:20:00,55.49,55.53,55.48,55.49,7400.0,55.49,55.53,55.48,55.49,7400.0
2013-12-20 10:25:00,55.48,55.48,55.38,55.42,16900.0,55.48,55.48,55.38,55.42,16900.0
2013-12-20 10:30:00,55.4,55.46,55.39,55.44,16200.0,55.4,55.46,55.39,55.44,16200.0
2013-12-20 10:35:00,55.44,55.5,55.42,55.48,16100.0,55.44,55.5,55.42,55.48,16100.0
2013-12-20 10:40:00,55.47,55.48,55.44,55.48,9300.0,55.47,55.48,55.44,55.48,9300.0
2013-12-20 10:45:00,55.47,55.5,55.45,55.47,14700.0,55.47,55.5,55.45,55.47,14700.0
2013-12-20 10:50:00,55.47,55.49,55.4,55.47,48700.0,55.47,55.49,55.4,55.47,48700.0
2013-12-20 10:55:00,55.47,55.51,55.41,55.41,26700.0,55.47,55.51,55.41,55.41,26700.0
2013-12-20 11:00:00,55.41,55.42,55.35,55.38,28100.0,55.41,55.42,55.35,55.38,28100.0
2013-12-20 11:05:00,55.39,55.42,55.37,55.4,31800.0,55.39,55.42,55.37,55.4,31800.0
2013-12-20 11:10:00,55.4,55.42,55.35,55.37,16600.0,55.4,55.42,55.35,55.37,16600.0
2013-12-20 11:15:00,55.38,55.41,55.36,55.4,15300.0,55.38,55.41,55.36,55.4,15300.0
2013-12-20 11:20:00,55.39,55.44,55.39,55.41,17500.0,55.39,55.44,55.39,55.41,17500.0
2013-12-20 11:25:00,55.41,55.45,55.35,55.35,32000.0,55.41,55.45,55.35,55.35,32000.0
2013-12-20 11:30:00,55.35,55.36,55.34,55.35,22100.0,55.35,55.36,55.34,55.35,22100.0
2013-12-20 11:35:00,55.35,55.39,55.34,55.39,11200.0,55.35,55.39,55.34,55.39,11200.0
2013-12-20 11:40:00,55.39,55.46,55.39,55.46,12500.0,55.39,55.46,55.39,55.46,12500.0
2013-12-20 11:45:00,55.46,55.46,55.39,55.4,19800.0,55.46,55.46,55.39,55.4,19800.0
2013-12-20 11:50:00,55.38,55.4,55.38,55.38,11600.0,55.38,55.4,55.38,55.38,11600.0
2013-12-20 11:55:00,55.37,55.39,55.35,55.39,14000.0,55.37,55.39,55.35,55.39,14000.0
2013-12-20 12:00:00,55.39,55.41,55.28,55.28,35300.0,55.39,55.41,55.28,55.28,35300.0
2013-12-20 12:05:00,55.28,55.32,55.28,55.29,21100.0,55.28,55.32,55.28,55.29,21100.0
2013-12-20 12:10:00,55.28,55.29,55.26,55.28,18100.0,55.28,55.29,55.26,55.28,18100.0
2013-12-20 12:15:00,55.29,55.3,55.2,55.21,64200.0,55.29,55.3,55.2,55.21,64200.0
2013-12-20 12:20:00,55.2,55.28,55.2,55.27,29000.0,55.2,55.28,55.2,55.27,29000.0
2013-12-20 12:25:00,55.28,55.29,55.24,55.25,32100.0,55.28,55.29,55.24,55.25,32100.0
2013-12-20 12:30:00,55.25,55.3,55.24,55.28,29000.0,55.25,55.3,55.24,55.28,29000.0
2013-12-20 12:35:00,55.27,55.35,55.27,55.34,18000.0,55.27,55.35,55.27,55.34,18000.0
2013-12-20 12:40:00,55.35,55.39,55.32,55.33,21300.0,55.35,55.39,55.32,55.33,21300.0
2013-12-20 12:45:00,55.33,55.33,55.29,55.3,12200.0,55.33,55.33,55.29,55.3,12200.0
2013-12-20 12:50:00,55.3,55.31,55.29,55.3,10500.0,55.3,55.31,55.29,55.3,10500.0
2013-12-20 12:55:00,55.3,55.37,55.3,55.33,18400.0,55.3,55.37,55.3,55.33,18400.0
2013-12-20 13:00:00,55.32,55.34,55.32,55.32,13400.0,55.32,55.34,55.32,55.32,13400.0
2013-12-20 13:05:00,55.32,55.36,55.31,55.32,16100.0,55.32,55.36,55.31,55.32,16100.0
2013-12-20 13:10:00,55.32,55.33,55.28,55.29,16800.0,55.32,55.33,55.28,55.29,16800.0
2013-12-20 13:15:00,55.28,55.29,55.26,55.26,11300.0,55.28,55.29,55.26,55.26,11300.0
2013-12-20 13:20:00,55.26,55.28,55.25,55.28,19900.0,55.26,55.28,55.25,55.28,19900.0
2013-12-20 13:25:00,55.29,55.33,55.27,55.33,13400.0,55.29,55.33,55.27,55.33,13400.0
2013-12-20 13:30:00,55.32,55.33,55.31,55.32,10600.0,55.32,55.33,55.31,55.32,10600.0
2013-12-20 13:35:00,55.32,55.32,55.3,55.31,15600.0,55.32,55.32,55.3,55.31,15600.0
2013-12-20 13:40:00,55.31,55.32,55.28,55.28,17200.0,55.31,55.32,55.28,55.28,17200.0
2013-12-20 13:45:00,55.29,55.32,55.28,55.31,18800.0,55.29,55.32,55.28,55.31,18800.0
2013-12-20 13:50:00,55.31,55.32,55.3,55.31,18400.0,55.31,55.32,55.3,55.31,18400.0
2013-12-20 13:55:00,55.31,55.32,55.29,55.3,20000.0,55.31,55.32,55.29,55.3,20000.0
2013-12-20 14:00:00,55.3,55.34,55.3,55.32,26300.0,55.3,55.34,55.3,55.32,26300.0
2013-12-20 14:05:00,55.33,55.35,55.31,55.31,20300.0,55.33,55.35,55.31,55.31,20300.0
2013-12-20 14:10:00,55.32,55.33,55.3,55.3,14100.0,55.32,55.33,55.3,55.3,14100.0
2013-12-20 14:15:00,55.3,55.33,55.3,55.31,21800.0,55.3,55.33,55.3,55.31,21800.0
2013-12-20 14:20:00,55.31,55.32,55.27,55.27,25400.0,55.31,55.32,55.27,55.27,25400.0
2013-12-20 14:25:00,55.27,55.29,55.27,55.28,16200.0,55.27,55.29,55.27,55.28,16200.0
2013-12-20 14:30:00,55.28,55.32,55.28,55.31,19800.0,55.28,55.32,55.28,55.31,19800.0
2013-12-20 14:35:00,55.31,55.32,55.29,55.31,29300.0,55.31,55.32,55.29,55.31,29300.0
2013-12-20 14:40:00,55.31,55.33,55.28,55.29,24400.0,55.31,55.33,55.28,55.29,24400.0
2013-12-20 14:45:00,55.3,55.3,55.27,55.28,18100.0,55.3,55.3,55.27,55.28,18100.0
2013-12-20 14:50:00,55.29,55.29,55.25,55.26,25000.0,55.29,55.29,55.25,55.26,25000.0
2013-12-20 14:55:00,55.26,55.26,55.25,55.26,18300.0,55.26,55.26,55.25,55.26,18300.0
2013-12-20 15:00:00,55.27,55.33,55.26,55.31,22000.0,55.27,55.33,55.26,55.31,22000.0
2013-12-20 15:05:00,55.32,55.32,55.3,55.31,24000.0,55.32,55.32,55.3,55.31,24000.0
2013-12-20 15:10:00,55.32,55.32,55.31,55.32,19100.0,55.32,55.32,55.31,55.32,19100.0
2013-12-20 15:15:00,55.32,55.32,55.31,55.31,30000.0,55.32,55.32,55.31,55.31,30000.0
2013-12-20 15:20:00,55.3,55.32,55.3,55.3,42200.0,55.3,55.32,55.3,55.3,42200.0
2013-12-20 15:25:00,55.31,55.33,55.3,55.3,50100.0,55.31,55.33,55.3,55.3,50100.0
2013-12-20 15:30:00,55.31,55.33,55.3,55.32,39800.0,55.31,55.33,55.3,55.32,39800.0
2013-12-20 15:35:00,55.33,55.35,55.32,55.34,42800.0,55.33,55.35,55.32,55.34,42800.0
2013-12-20 15:40:00,55.34,55.36,55.3,55.3,69600.0,55.34,55.36,55.3,55.3,69600.0
2013-12-20 15:45:00,55.3,55.34,55.28,55.29,96700.0,55.3,55.34,55.28,55.29,96700.0
2013-12-20 15:50:00,55.29,55.49,55.29,55.4,152700.0,55.29,55.49,55.29,55.4,152700.0
2013-12-20 15:55:00,55.4,55.48,55.35,55.44,366900.0,55.4,55.48,55.35,55.44,366900.0
2013-12-23 09:30:00,55.65,55.8,55.36,55.75,42900.0,55.65,55.8,55.36,55.75,42900.0
2013-12-23 09:35:00,55.71,56.06,55.69,55.99,64800.0,55.71,56.06,55.69,55.99,64800.0
2013-12-23 09:40:00,55.99,56.01,55.81,55.85,18100.0,55.99,56.01,55.81,55.85,18100.0
2013-12-23 09:45:00,55.84,55.86,55.72,55.8,11000.0,55.84,55.86,55.72,55.8,11000.0
2013-12-23 09:50:00,55.77,55.8,55.61,55.7,76100.0,55.77,55.8,55.61,55.7,76100.0
2013-12-23 09:55:00,55.72,55.92,55.72,55.91,57900.0,55.72,55.92,55.72,55.91,57900.0
2013-12-23 10:00:00,55.91,55.91,55.73,55.79,76100.0,55.91,55.91,55.73,55.79,76100.0
2013-12-23 10:05:00,55.78,55.84,55.71,55.73,82800.0,55.78,55.84,55.71,55.73,82800.0
2013-12-23 10:10:00,55.72,55.78,55.65,55.75,47200.0,55.72,55.78,55.65,55.75,47200.0
2013-12-23 10:15:00,55.75,55.78,55.73,55.76,44500.0,55.75,55.78,55.73,55.76,44500.0
2013-12-23 10:20:00,55.75,55.8,55.73,55.76,90000.0,55.75,55.8,55.73,55.76,90000.0
2013-12-23 10:25:00,55.76,55.79,55.75,55.77,23600.0,55.76,55.79,55.75,55.77,23600.0
2013-12-23 10:30:00,55.78,55.79,55.74,55.77,38600.0,55.78,55.79,55.74,55.77,38600.0
2013-12-23 10:35:00,55.77,55.78,55.75,55.76,24700.0,55.77,55.78,55.75,55.76,24700.0
2013-12-23 10:40:00,55.76,55.78,55.73,55.77,12900.0,55.76,55.78,55.73,55.77,12900.0
2013-12-23 10:45:00,55.76,55.77,55.71,55.72,13800.0,55.76,55.77,55.71,55.72,13800.0
2013-12-23 10:50:00,55.72,55.72,55.69,55.7,7900.0,55.72,55.72,55.69,55.7,7900.0
2013-12-23 10:55:00,55.7,55.71,55.67,55.68,12400.0,55.7,55.71,55.67,55.68,12400.0
2013-12-23 11:00:00,55.67,55.77,55.62,55.76,25800.0,55.67,55.77,55.62,55.76,25800.0
2013-12-23 11:05:00,55.77,55.77,55.73,55.74,8700.0,55.77,55.77,55.73,55.74,8700.0
2013-12-23 11:10:00,55.73,55.75,55.7,55.75,8700.0,55.73,55.75,55.7,55.75,8700.0
2013-12-23 11:15:00,55.74,55.77,55.74,55.74,14600.0,55.74,55.77,55.74,55.74,14600.0
2013-12-23 11:20:00,55.74,55.76,55.69,55.76,11200.0,55.74,55.76,55.69,55.76,11200.0
2013-12-23 11:25:00,55.76,55.77,55.72,55.76,19500.0,55.76,55.77,55.72,55.76,19500.0
2013-12-23 11:30:00,55.76,55.79,55.73,55.75,80100.0,55.76,55.79,55.73,55.75,80100.0
2013-12-23 11:35:00,55.75,55.78,55.75,55.77,5500.0,55.75,55.78,55.75,55.77,5500.0
2013-12-23 11:40:00,55.76,55.78,55.72,55.72,19200.0,55.76,55.78,55.72,55.72,19200.0
2013-12-23 11:45:00,55.73,55.78,55.73,55.78,10800.0,55.73,55.78,55.73,55.78,10800.0
2013-12-23 11:50:00,55.79,55.96,55.78,55.96,18500.0,55.79,55.96,55.78,55.96,18500.0
2013-12-23 11:55:00,55.97,55.98,55.93,55.94,13600.0,55.97,55.98,55.93,55.94,13600.0
2013-12-23 12:00:00,55.93,55.94,55.92,55.94,7300.0,55.93,55.94,55.92,55.94,7300.0
2013-12-23 12:05:00,55.94,56.03,55.94,56.01,17500.0,55.94,56.03,55.94,56.01,17500.0
2013-12-23 12:10:00,56.02,56.07,56.02,56.05,12300.0,56.02,56.07,56.02,56.05,12300.0
2013-12-23 12:15:00,56.05,56.07,56.04,56.07,14300.0,56.05,56.07,56.04,56.07,14300.0
2013-12-23 12:20:00,56.07,56.08,56.04,56.05,9400.0,56.07,56.08,56.04,56.05,9400.0
2013-12-23 12:25:00,56.04,56.12,56.04,56.09,20200.0,56.04,56.12,56.04,56.09,20200.0
2013-12-23 12:30:00,56.08,56.08,56.03,56.04,4300.0,56.08,56.08,56.03,56.04,4300.0
2013-12-23 12:35:00,56.04,56.05,55.97,55.97,22300.0,56.04,56.05,55.97,55.97,22300.0
2013-12-23 12:40:00,55.98,55.98,55.93,55.96,8100.0,55.98,55.98,55.93,55.96,8100.0
2013-12-23 12:45:00,55.96,55.96,55.93,55.96,11100.0,55.96,55.96,55.93,55.96,11100.0
2013-12-23 12:50:00,55.97,56.0,55.95,55.95,9300.0,55.97,56.0,55.95,55.95,9300.0
2013-12-23 12:55:00,55.96,56.0,55.91,55.99,17400.0,55.96,56.0,55.91,55.99,17400.0
2013-12-23 13:00:00,55.99,56.01,55.99,55.99,6900.0,55.99,56.01,55.99,55.99,6900.0
2013-12-23 13:05:00,55.98,55.99,55.95,55.99,10100.0,55.98,55.99,55.95,55.99,10100.0
2013-12-23 13:10:00,55.99,56.02,55.99,56.0,19700.0,55.99,56.02,55.99,56.0,19700.0
2013-12-23 13:15:00,55.99,56.0,55.97,55.98,6200.0,55.99,56.0,55.97,55.98,6200.0
2013-12-23 13:20:00,55.97,55.98,55.92,55.96,34300.0,55.97,55.98,55.92,55.96,34300.0
2013-12-23 13:25:00,55.96,55.97,55.95,55.96,10900.0,55.96,55.97,55.95,55.96,10900.0
2013-12-23 13:30:00,55.97,55.97,55.93,55.95,8300.0,55.97,55.97,55.93,55.95,8300.0
2013-12-23 13:35:00,55.95,55.95,55.89,55.89,6900.0,55.95,55.95,55.89,55.89,6900.0
2013-12-23 13:40:00,55.86,55.89,55.85,55.89,8200.0,55.86,55.89,55.85,55.89,8200.0
2013-12-23 13:45:00,55.88,55.89,55.82,55.84,9700.0,55.88,55.89,55.82,55.84,9700.0
2013-12-23 13:50:00,55.84,55.85,55.79,55.8,10800.0,55.84,55.85,55.79,55.8,10800.0
2013-12-23 13:55:00,55.81,55.88,55.8,55.87,12200.0,55.81,55.88,55.8,55.87,12200.0
2013-12-23 14:00:00,55.88,55.89,55.84,55.88,11900.0,55.88,55.89,55.84,55.88,11900.0
2013-12-23 14:05:00,55.88,55.95,55.88,55.93,16700.0,55.88,55.95,55.88,55.93,16700.0
2013-12-23 14:10:00,55.94,55.96,55.92,55.92,14400.0,55.94,55.96,55.92,55.92,14400.0
2013-12-23 14:15:00,55.92,55.95,55.92,55.94,20100.0,55.92,55.95,55.92,55.94,20100.0
2013-12-23 14:20:00,55.94,55.97,55.94,55.94,34300.0,55.94,55.97,55.94,55.94,34300.0
2013-12-23 14:25:00,55.95,55.96,55.93,55.95,15900.0,55.95,55.96,55.93,55.95,15900.0
2013-12-23 14:30:00,55.94,55.97,55.94,55.94,17400.0,55.94,55.97,55.94,55.94,17400.0
2013-12-23 14:35:00,55.94,55.96,55.92,55.96,14000.0,55.94,55.96,55.92,55.96,14000.0
2013-12-23 14:40:00,55.96,55.96,55.91,55.93,15300.0,55.96,55.96,55.91,55.93,15300.0
2013-12-23 14:45:00,55.93,55.96,55.93,55.96,13100.0,55.93,55.96,55.93,55.96,13100.0
2013-12-23 14:50:00,55.96,55.96,55.93,55.93,17200.0,55.96,55.96,55.93,55.93,17200.0
2013-12-23 14:55:00,55.93,55.94,55.89,55.89,23200.0,55.93,55.94,55.89,55.89,23200.0
2013-12-23 15:00:00,55.9,55.91,55.86,55.91,63100.0,55.9,55.91,55.86,55.91,63100.0
2013-12-23 15:05:00,55.92,55.93,55.91,55.92,18800.0,55.92,55.93,55.91,55.92,18800.0
2013-12-23 15:10:00,55.93,55.93,55.9,55.9,19700.0,55.93,55.93,55.9,55.9,19700.0
2013-12-23 15:15:00,55.9,55.91,55.86,55.9,24800.0,55.9,55.91,55.86,55.9,24800.0
2013-12-23 15:20:00,55.9,55.92,55.87,55.88,78200.0,55.9,55.92,55.87,55.88,78200.0
2013-12-23 15:25:00,55.87,55.91,55.86,55.91,39700.0,55.87,55.91,55.86,55.91,39700.0
2013-12-23 15:30:00,55.92,56.06,55.92,56.06,29100.0,55.92,56.06,55.92,56.06,29100.0
2013-12-23 15:35:00,56.07,56.08,56.05,56.07,26300.0,56.07,56.08,56.05,56.07,26300.0
2013-12-23 15:40:00,56.06,56.08,56.06,56.08,29400.0,56.06,56.08,56.06,56.08,29400.0
2013-12-23 15:45:00,56.07,56.07,56.03,56.03,35800.0,56.07,56.07,56.03,56.03,35800.0
2013-12-23 15:50:00,56.03,56.04,56.0,56.01,106900.0,56.03,56.04,56.0,56.01,106900.0
2013-12-23 15:55:00,56.01,56.02,55.95,56.0,143400.0,56.01,56.02,55.95,56.0,143400.0
2013-12-24 09:30:00,56.0,56.24,55.99,56.24,21700.0,56.0,56.24,55.99,56.24,21700.0
2013-12-24 09:35:00,56.23,56.46,56.23,56.46,16300.0,56.23,56.46,56.23,56.46,16300.0
2013-12-24 09:40:00,56.47,56.67,56.42,56.67,34000.0,56.47,56.67,56.42,56.67,34000.0
2013-12-24 09:45:00,56.67,56.75,56.6,56.72,23700.0,56.67,56.75,56.6,56.72,23700.0
2013-12-24 09:50:00,56.75,56.75,56.5,56.5,27600.0,56.75,56.75,56.5,56.5,27600.0
2013-12-24 09:55:00,56.52,56.52,56.39,56.5,40700.0,56.52,56.52,56.39,56.5,40700.0
2013-12-24 10:00:00,56.49,56.55,56.34,56.36,32300.0,56.49,56.55,56.34,56.36,32300.0
2013-12-24 10:05:00,56.37,56.44,56.28,56.36,35100.0,56.37,56.44,56.28,56.36,35100.0
2013-12-24 10:10:00,56.36,56.36,56.21,56.27,36100.0,56.36,56.36,56.21,56.27,36100.0
2013-12-24 10:15:00,56.27,56.41,56.16,56.37,48700.0,56.27,56.41,56.16,56.37,48700.0
2013-12-24 10:20:00,56.38,56.38,56.3,56.37,15900.0,56.38,56.38,56.3,56.37,15900.0
2013-12-24 10:25:00,56.38,56.46,56.36,56.45,21900.0,56.38,56.46,56.36,56.45,21900.0
2013-12-24 10:30:00,56.43,56.48,56.32,56.44,56600.0,56.43,56.48,56.32,56.44,56600.0
2013-12-24 10:35:00,56.46,56.61,56.46,56.57,36900.0,56.46,56.61,56.46,56.57,36900.0
2013-12-24 10:40:00,56.56,56.62,56.5,56.58,29800.0,56.56,56.62,56.5,56.58,29800.0
2013-12-24 10:45:00,56.57,56.6,56.46,56.46,18700.0,56.57,56.6,56.46,56.46,18700.0
2013-12-24 10:50:00,56.48,56.5,56.33,56.34,20200.0,56.48,56.5,56.33,56.34,20200.0
2013-12-24 10:55:00,56.33,56.55,56.33,56.46,31000.0,56.33,56.55,56.33,56.46,31000.0
2013-12-24 11:00:00,56.45,56.6,56.43,56.49,26200.0,56.45,56.6,56.43,56.49,26200.0
2013-12-24 11:05:00,56.5,56.53,56.37,56.49,19500.0,56.5,56.53,56.37,56.49,19500.0
2013-12-24 11:10:00,56.5,56.5,56.33,56.47,47100.0,56.5,56.5,56.33,56.47,47100.0
2013-12-24 11:15:00,56.47,56.57,56.47,56.48,16100.0,56.47,56.57,56.47,56.48,16100.0
2013-12-24 11:20:00,56.48,56.56,56.42,56.53,33900.0,56.48,56.56,56.42,56.53,33900.0
2013-12-24 11:25:00,56.55,56.55,56.41,56.42,23900.0,56.55,56.55,56.41,56.42,23900.0
2013-12-24 11:30:00,56.41,56.45,56.36,56.36,23200.0,56.41,56.45,56.36,56.36,23200.0
2013-12-24 11:35:00,56.36,56.44,56.29,56.43,23600.0,56.36,56.44,56.29,56.43,23600.0
2013-12-24 11:40:00,56.44,56.45,56.38,56.44,42500.0,56.44,56.45,56.38,56.44,42500.0
2013-12-24 11:45:00,56.43,56.47,56.35,56.38,25700.0,56.43,56.47,56.35,56.38,25700.0
2013-12-24 11:50:00,56.38,56.51,56.34,56.5,27300.0,56.38,56.51,56.34,56.5,27300.0
2013-12-24 11:55:00,56.5,56.5,56.41,56.47,31600.0,56.5,56.5,56.41,56.47,31600.0
2013-12-24 12:00:00,56.46,56.49,56.46,56.47,14500.0,56.46,56.49,56.46,56.47,14500.0
2013-12-24 12:05:00,56.47,56.48,56.4,56.48,15700.0,56.47,56.48,56.4,56.48,15700.0
2013-12-24 12:10:00,56.48,56.51,56.42,56.51,22700.0,56.48,56.51,56.42,56.51,22700.0
2013-12-24 12:15:00,56.51,56.52,56.42,56.5,26000.0,56.51,56.52,56.42,56.5,26000.0
2013-12-24 12:20:00,56.5,56.55,56.49,56.52,14700.0,56.5,56.55,56.49,56.52,14700.0
2013-12-24 12:25:00,56.52,56.54,56.44,56.54,26200.0,56.52,56.54,56.44,56.54,26200.0
2013-12-24 12:30:00,56.53,56.54,56.43,56.44,27700.0,56.53,56.54,56.43,56.44,27700.0
2013-12-24 12:35:00,56.45,56.5,56.41,56.42,31300.0,56.45,56.5,56.41,56.42,31300.0
2013-12-24 12:40:00,56.42,56.49,56.42,56.43,35200.0,56.42,56.49,56.42,56.43,35200.0
2013-12-24 12:45:00,56.43,56.44,56.31,56.38,38200.0,56.43,56.44,56.31,56.38,38200.0
2013-12-24 12:50:00,56.38,56.41,56.31,56.4,40600.0,56.38,56.41,56.31,56.4,40600.0
2013-12-24 12:55:00,56.39,56.42,56.35,56.41,48800.0,56.39,56.42,56.35,56.41,48800.0
2013-12-26 09:30:00,55.75,56.7,55.75,56.49,35100.0,55.75,56.7,55.75,56.49,35100.0
2013-12-26 09:35:00,56.43,56.62,56.4,56.56,24400.0,56.43,56.62,56.4,56.56,24400.0
2013-12-26 09:40:00,56.6,56.67,56.56,56.61,36400.0,56.6,56.67,56.56,56.61,36400.0
2013-12-26 09:45:00,56.6,56.61,56.41,56.48,52100.0,56.6,56.61,56.41,56.48,52100.0
2013-12-26 09:50:00,56.49,56.6,56.48,56.59,24200.0,56.49,56.6,56.48,56.59,24200.0
2013-12-26 09:55:00,56.58,56.62,56.56,56.61,22800.0,56.58,56.62,56.56,56.61,22800.0
2013-12-26 10:00:00,56.61,56.64,56.56,56.58,19300.0,56.61,56.64,56.56,56.58,19300.0
2013-12-26 10:05:00,56.6,56.65,56.58,56.6,16400.0,56.6,56.65,56.58,56.6,16400.0
2013-12-26 10:10:00,56.6,56.64,56.57,56.59,16300.0,56.6,56.64,56.57,56.59,16300.0
2013-12-26 10:15:00,56.57,56.63,56.57,56.6,29100.0,56.57,56.63,56.57,56.6,29100.0
2013-12-26 10:20:00,56.58,56.64,56.58,56.63,7100.0,56.58,56.64,56.58,56.63,7100.0
2013-12-26 10:25:00,56.62,56.65,56.6,56.61,18200.0,56.62,56.65,56.6,56.61,18200.0
2013-12-26 10:30:00,56.61,56.63,56.6,56.62,15700.0,56.61,56.63,56.6,56.62,15700.0
2013-12-26 10:35:00,56.62,56.65,56.61,56.65,9400.0,56.62,56.65,56.61,56.65,9400.0
2013-12-26 10:40:00,56.63,56.65,56.6,56.63,30100.0,56.63,56.65,56.6,56.63,30100.0
2013-12-26 10:45:00,56.64,56.65,56.61,56.65,12000.0,56.64,56.65,56.61,56.65,12000.0
2013-12-26 10:50:00,56.63,56.68,56.63,56.66,26200.0,56.63,56.68,56.63,56.66,26200.0
2013-12-26 10:55:00,56.66,56.72,56.66,56.72,15100.0,56.66,56.72,56.66,56.72,15100.0
2013-12-26 11:00:00,56.72,56.77,56.72,56.77,12400.0,56.72,56.77,56.72,56.77,12400.0
2013-12-26 11:05:00,56.76,56.76,56.67,56.68,29100.0,56.76,56.76,56.67,56.68,29100.0
2013-12-26 11:10:00,56.67,56.68,56.61,56.65,11500.0,56.67,56.68,56.61,56.65,11500.0
2013-12-26 11:15:00,56.66,56.72,56.66,56.71,16600.0,56.66,56.72,56.66,56.71,16600.0
2013-12-26 11:20:00,56.71,56.78,56.71,56.77,12700.0,56.71,56.78,56.71,56.77,12700.0
2013-12-26 11:25:00,56.77,56.82,56.77,56.81,11700.0,56.77,56.82,56.77,56.81,11700.0
2013-12-26 11:30:00,56.81,56.87,56.8,56.85,15600.0,56.81,56.87,56.8,56.85,15600.0
2013-12-26 11:35:00,56.86,56.88,56.85,56.86,9100.0,56.86,56.88,56.85,56.86,9100.0
2013-12-26 11:40:00,56.86,56.86,56.8,56.8,9800.0,56.86,56.86,56.8,56.8,9800.0
2013-12-26 11:45:00,56.8,56.81,56.71,56.73,10700.0,56.8,56.81,56.71,56.73,10700.0
2013-12-26 11:50:00,56.73,56.73,56.67,56.67,7400.0,56.73,56.73,56.67,56.67,7400.0
2013-12-26 11:55:00,56.68,56.7,56.66,56.7,5600.0,56.68,56.7,56.66,56.7,5600.0
2013-12-26 12:00:00,56.69,56.72,56.66,56.66,27800.0,56.69,56.72,56.66,56.66,27800.0
2013-12-26 12:05:00,56.64,56.65,56.59,56.6,5400.0,56.64,56.65,56.59,56.6,5400.0
2013-12-26 12:10:00,56.59,56.65,56.53,56.63,37300.0,56.59,56.65,56.53,56.63,37300.0
2013-12-26 12:15:00,56.64,56.64,56.62,56.63,6700.0,56.64,56.64,56.62,56.63,6700.0
2013-12-26 12:20:00,56.62,56.63,56.54,56.55,10200.0,56.62,56.63,56.54,56.55,10200.0
2013-12-26 12:25:00,56.55,56.55,56.5,56.52,14200.0,56.55,56.55,56.5,56.52,14200.0
2013-12-26 12:30:00,56.51,56.53,56.47,56.48,12800.0,56.51,56.53,56.47,56.48,12800.0
2013-12-26 12:35:00,56.48,56.62,56.48,56.62,8900.0,56.48,56.62,56.48,56.62,8900.0
2013-12-26 12:40:00,56.62,56.68,56.62,56.68,7600.0,56.62,56.68,56.62,56.68,7600.0
2013-12-26 12:45:00,56.68,56.7,56.67,56.69,9600.0,56.68,56.7,56.67,56.69,9600.0
2013-12-26 12:50:00,56.69,56.69,56.63,56.63,7300.0,56.69,56.69,56.63,56.63,7300.0
2013-12-26 12:55:00,56.62,56.68,56.61,56.68,9900.0,56.62,56.68,56.61,56.68,9900.0
2013-12-26 13:00:00,56.68,56.69,56.65,56.69,9100.0,56.68,56.69,56.65,56.69,9100.0
2013-12-26 13:05:00,56.68,56.69,56.66,56.67,5700.0,56.68,56.69,56.66,56.67,5700.0
2013-12-26 13:10:00,56.66,56.7,56.66,56.7,9200.0,56.66,56.7,56.66,56.7,9200.0
2013-12-26 13:15:00,56.71,56.72,56.67,56.68,14500.0,56.71,56.72,56.67,56.68,14500.0
2013-12-26 13:20:00,56.67,56.71,56.66,56.71,9400.0,56.67,56.71,56.66,56.71,9400.0
2013-12-26 13:25:00,56.69,56.72,56.68,56.68,14200.0,56.69,56.72,56.68,56.68,14200.0
2013-12-26 13:30:00,56.68,56.68,56.62,56.64,7100.0,56.68,56.68,56.62,56.64,7100.0
2013-12-26 13:35:00,56.64,56.64,56.63,56.64,4200.0,56.64,56.64,56.63,56.64,4200.0
2013-12-26 13:40:00,56.64,56.64,56.63,56.64,6200.0,56.64,56.64,56.63,56.64,6200.0
2013-12-26 13:45:00,56.62,56.64,56.6,56.62,9100.0,56.62,56.64,56.6,56.62,9100.0
2013-12-26 13:50:00,56.61,56.62,56.56,56.56,36800.0,56.61,56.62,56.56,56.56,36800.0
2013-12-26 13:55:00,56.57,56.61,56.54,56.61,11000.0,56.57,56.61,56.54,56.61,11000.0
2013-12-26 14:00:00,56.6,56.61,56.55,56.56,13500.0,56.6,56.61,56.55,56.56,13500.0
2013-12-26 14:05:00,56.56,56.56,56.55,56.56,11600.0,56.56,56.56,56.55,56.56,11600.0
2013-12-26 14:10:00,56.55,56.6,56.55,56.59,18000.0,56.55,56.6,56.55,56.59,18000.0
2013-12-26 14:15:00,56.59,56.61,56.56,56.57,23100.0,56.59,56.61,56.56,56.57,23100.0
2013-12-26 14:20:00,56.58,56.62,56.58,56.61,7300.0,56.58,56.62,56.58,56.61,7300.0
2013-12-26 14:25:00,56.62,56.64,56.6,56.63,6600.0,56.62,56.64,56.6,56.63,6600.0
2013-12-26 14:30:00,56.64,56.66,56.63,56.65,14000.0,56.64,56.66,56.63,56.65,14000.0
2013-12-26 14:35:00,56.66,56.69,56.65,56.69,14900.0,56.66,56.69,56.65,56.69,14900.0
2013-12-26 14:40:00,56.69,56.7,56.67,56.69,14800.0,56.69,56.7,56.67,56.69,14800.0
2013-12-26 14:45:00,56.69,56.69,56.68,56.68,5700.0,56.69,56.69,56.68,56.68,5700.0
2013-12-26 14:50:00,56.68,56.71,56.68,56.7,12100.0,56.68,56.71,56.68,56.7,12100.0
2013-12-26 14:55:00,56.7,56.7,56.65,56.65,15100.0,56.7,56.7,56.65,56.65,15100.0
2013-12-26 15:00:00,56.65,56.66,56.64,56.65,4700.0,56.65,56.66,56.64,56.65,4700.0
2013-12-26 15:05:00,56.65,56.65,56.61,56.62,17100.0,56.65,56.65,56.61,56.62,17100.0
2013-12-26 15:10:00,56.63,56.69,56.62,56.69,15400.0,56.63,56.69,56.62,56.69,15400.0
2013-12-26 15:15:00,56.69,56.69,56.66,56.69,15400.0,56.69,56.69,56.66,56.69,15400.0
2013-12-26 15:20:00,56.69,56.69,56.66,56.67,9000.0,56.69,56.69,56.66,56.67,9000.0
2013-12-26 15:25:00,56.66,56.67,56.65,56.65,25600.0,56.66,56.67,56.65,56.65,25600.0
2013-12-26 15:30:00,56.66,56.66,56.57,56.57,19600.0,56.66,56.66,56.57,56.57,19600.0
2013-12-26 15:35:00,56.57,56.58,56.56,56.57,19100.0,56.57,56.58,56.56,56.57,19100.0
2013-12-26 15:40:00,56.57,56.59,56.56,56.59,25800.0,56.57,56.59,56.56,56.59,25800.0
2013-12-26 15:45:00,56.59,56.59,56.57,56.57,19500.0,56.59,56.59,56.57,56.57,19500.0
2013-12-26 15:50:00,56.57,56.58,56.51,56.53,75800.0,56.57,56.58,56.51,56.53,75800.0
2013-12-26 15:55:00,56.53,56.62,56.53,56.58,122600.0,56.53,56.62,56.53,56.58,122600.0
2013-12-27 09:30:00,56.55,56.81,56.25,56.75,25700.0,56.55,56.81,56.25,56.75,25700.0
2013-12-27 09:35:00,56.81,56.81,56.52,56.65,27000.0,56.81,56.81,56.52,56.65,27000.0
2013-12-27 09:40:00,56.65,56.67,56.44,56.49,6700.0,56.65,56.67,56.44,56.49,6700.0
2013-12-27 09:45:00,56.49,56.61,56.44,56.51,8500.0,56.49,56.61,56.44,56.51,8500.0
2013-12-27 09:50:00,56.47,56.51,56.39,56.48,9300.0,56.47,56.51,56.39,56.48,9300.0
2013-12-27 09:55:00,56.49,56.5,56.38,56.4,15000.0,56.49,56.5,56.38,56.4,15000.0
2013-12-27 10:00:00,56.39,56.4,56.35,56.39,14900.0,56.39,56.4,56.35,56.39,14900.0
2013-12-27 10:05:00,56.39,56.5,56.39,56.5,11000.0,56.39,56.5,56.39,56.5,11000.0
2013-12-27 10:10:00,56.51,56.56,56.48,56.48,22900.0,56.51,56.56,56.48,56.48,22900.0
2013-12-27 10:15:00,56.48,56.48,56.31,56.38,19000.0,56.48,56.48,56.31,56.38,19000.0
2013-12-27 10:20:00,56.38,56.44,56.36,56.43,10800.0,56.38,56.44,56.36,56.43,10800.0
2013-12-27 10:25:00,56.44,56.44,56.21,56.24,30500.0,56.44,56.44,56.21,56.24,30500.0
2013-12-27 10:30:00,56.23,56.24,56.14,56.15,54100.0,56.23,56.24,56.14,56.15,54100.0
2013-12-27 10:35:00,56.16,56.16,56.06,56.07,22900.0,56.16,56.16,56.06,56.07,22900.0
2013-12-27 10:40:00,56.08,56.14,56.03,56.09,27000.0,56.08,56.14,56.03,56.09,27000.0
2013-12-27 10:45:00,56.09,56.1,56.04,56.1,21900.0,56.09,56.1,56.04,56.1,21900.0
2013-12-27 10:50:00,56.09,56.2,56.09,56.13,18700.0,56.09,56.2,56.09,56.13,18700.0
2013-12-27 10:55:00,56.13,56.13,55.98,55.99,23900.0,56.13,56.13,55.98,55.99,23900.0
2013-12-27 11:00:00,55.99,56.1,55.96,56.1,19600.0,55.99,56.1,55.96,56.1,19600.0
2013-12-27 11:05:00,56.1,56.12,56.04,56.07,17400.0,56.1,56.12,56.04,56.07,17400.0
2013-12-27 11:10:00,56.08,56.19,56.07,56.17,15200.0,56.08,56.19,56.07,56.17,15200.0
2013-12-27 11:15:00,56.17,56.17,56.1,56.11,11200.0,56.17,56.17,56.1,56.11,11200.0
2013-12-27 11:20:00,56.11,56.11,55.99,55.99,12900.0,56.11,56.11,55.99,55.99,12900.0
2013-12-27 11:25:00,55.98,55.99,55.95,55.97,16100.0,55.98,55.99,55.95,55.97,16100.0
2013-12-27 11:30:00,55.97,56.05,55.97,56.02,14500.0,55.97,56.05,55.97,56.02,14500.0
2013-12-27 11:35:00,56.02,56.02,55.98,55.98,11300.0,56.02,56.02,55.98,55.98,11300.0
2013-12-27 11:40:00,55.98,56.02,55.98,56.02,12900.0,55.98,56.02,55.98,56.02,12900.0
2013-12-27 11:45:00,56.02,56.02,55.99,55.99,6800.0,56.02,56.02,55.99,55.99,6800.0
2013-12-27 11:50:00,55.99,56.03,55.99,56.03,27700.0,55.99,56.03,55.99,56.03,27700.0
2013-12-27 11:55:00,56.04,56.12,56.03,56.09,18800.0,56.04,56.12,56.03,56.09,18800.0
2013-12-27 12:00:00,56.09,56.09,56.03,56.05,14200.0,56.09,56.09,56.03,56.05,14200.0
2013-12-27 12:05:00,56.05,56.08,56.05,56.07,7700.0,56.05,56.08,56.05,56.07,7700.0
2013-12-27 12:10:00,56.06,56.2,56.06,56.16,11800.0,56.06,56.2,56.06,56.16,11800.0
2013-12-27 12:15:00,56.16,56.16,56.12,56.15,9600.0,56.16,56.16,56.12,56.15,9600.0
2013-12-27 12:20:00,56.14,56.18,56.14,56.17,9400.0,56.14,56.18,56.14,56.17,9400.0
2013-12-27 12:25:00,56.17,56.17,56.11,56.13,10000.0,56.17,56.17,56.11,56.13,10000.0
2013-12-27 12:30:00,56.12,56.13,56.11,56.12,8100.0,56.12,56.13,56.11,56.12,8100.0
2013-12-27 12:35:00,56.12,56.16,56.1,56.15,9400.0,56.12,56.16,56.1,56.15,9400.0
2013-12-27 12:40:00,56.15,56.15,56.11,56.12,8800.0,56.15,56.15,56.11,56.12,8800.0
2013-12-27 12:45:00,56.12,56.13,56.1,56.11,11800.0,56.12,56.13,56.1,56.11,11800.0
2013-12-27 12:50:00,56.11,56.15,56.11,56.14,12800.0,56.11,56.15,56.11,56.14,12800.0
2013-12-27 12:55:00,56.14,56.17,56.14,56.16,12100.0,56.14,56.17,56.14,56.16,12100.0
2013-12-27 13:00:00,56.16,56.16,56.13,56.15,10200.0,56.16,56.16,56.13,56.15,10200.0
2013-12-27 13:05:00,56.16,56.21,56.15,56.19,12000.0,56.16,56.21,56.15,56.19,12000.0
2013-12-27 13:10:00,56.2,56.2,56.14,56.16,10100.0,56.2,56.2,56.14,56.16,10100.0
2013-12-27 13:15:00,56.17,56.21,56.15,56.2,11800.0,56.17,56.21,56.15,56.2,11800.0
2013-12-27 13:20:00,56.2,56.2,56.18,56.19,4300.0,56.2,56.2,56.18,56.19,4300.0
2013-12-27 13:25:00,56.18,56.21,56.18,56.18,8000.0,56.18,56.21,56.18,56.18,8000.0
2013-12-27 13:30:00,56.18,56.18,56.13,56.15,9900.0,56.18,56.18,56.13,56.15,9900.0
2013-12-27 13:35:00,56.15,56.24,56.15,56.21,12100.0,56.15,56.24,56.15,56.21,12100.0
2013-12-27 13:40:00,56.21,56.22,56.17,56.18,6800.0,56.21,56.22,56.17,56.18,6800.0
2013-12-27 13:45:00,56.18,56.19,56.17,56.19,7100.0,56.18,56.19,56.17,56.19,7100.0
2013-12-27 13:50:00,56.19,56.23,56.18,56.23,9900.0,56.19,56.23,56.18,56.23,9900.0
2013-12-27 13:55:00,56.23,56.25,56.22,56.25,12400.0,56.23,56.25,56.22,56.25,12400.0
2013-12-27 14:00:00,56.25,56.26,56.22,56.23,14600.0,56.25,56.26,56.22,56.23,14600.0
2013-12-27 14:05:00,56.23,56.3,56.23,56.3,13100.0,56.23,56.3,56.23,56.3,13100.0
2013-12-27 14:10:00,56.29,56.3,56.26,56.26,9100.0,56.29,56.3,56.26,56.26,9100.0
2013-12-27 14:15:00,56.27,56.32,56.23,56.29,15200.0,56.27,56.32,56.23,56.29,15200.0
2013-12-27 14:20:00,56.31,56.33,56.29,56.31,10800.0,56.31,56.33,56.29,56.31,10800.0
2013-12-27 14:25:00,56.31,56.33,56.28,56.29,18600.0,56.31,56.33,56.28,56.29,18600.0
2013-12-27 14:30:00,56.28,56.3,56.26,56.26,13500.0,56.28,56.3,56.26,56.26,13500.0
2013-12-27 14:35:00,56.27,56.27,56.25,56.25,21300.0,56.27,56.27,56.25,56.25,21300.0
2013-12-27 14:40:00,56.26,56.26,56.22,56.22,23900.0,56.26,56.26,56.22,56.22,23900.0
2013-12-27 14:45:00,56.22,56.24,56.22,56.22,10200.0,56.22,56.24,56.22,56.22,10200.0
2013-12-27 14:50:00,56.23,56.25,56.2,56.21,15100.0,56.23,56.25,56.2,56.21,15100.0
2013-12-27 14:55:00,56.2,56.21,56.15,56.16,9500.0,56.2,56.21,56.15,56.16,9500.0
2013-12-27 15:00:00,56.15,56.21,56.15,56.2,17600.0,56.15,56.21,56.15,56.2,17600.0
2013-12-27 15:05:00,56.21,56.23,56.2,56.23,12900.0,56.21,56.23,56.2,56.23,12900.0
2013-12-27 15:10:00,56.23,56.24,56.22,56.23,14900.0,56.23,56.24,56.22,56.23,14900.0
2013-12-27 15:15:00,56.24,56.24,56.21,56.22,11600.0,56.24,56.24,56.21,56.22,11600.0
2013-12-27 15:20:00,56.23,56.25,56.22,56.23,16300.0,56.23,56.25,56.22,56.23,16300.0
2013-12-27 15:25:00,56.23,56.25,56.23,56.25,15900.0,56.23,56.25,56.23,56.25,15900.0
2013-12-27 15:30:00,56.24,56.25,56.22,56.24,24300.0,56.24,56.25,56.22,56.24,24300.0
2013-12-27 15:35:00,56.24,56.25,56.24,56.25,19400.0,56.24,56.25,56.24,56.25,19400.0
2013-12-27 15:40:00,56.25,56.33,56.24,56.32,56500.0,56.25,56.33,56.24,56.32,56500.0
2013-12-27 15:45:00,56.33,56.39,56.31,56.38,73200.0,56.33,56.39,56.31,56.38,73200.0
2013-12-27 15:50:00,56.38,56.38,56.31,56.32,57000.0,56.38,56.38,56.31,56.32,57000.0
2013-12-27 15:55:00,56.32,56.33,56.28,56.29,79000.0,56.32,56.33,56.28,56.29,79000.0
2013-12-30 09:30:00,56.21,56.48,56.19,56.39,15700.0,56.21,56.48,56.19,56.39,15700.0
2013-12-30 09:35:00,56.38,56.4,56.17,56.27,11000.0,56.38,56.4,56.17,56.27,11000.0
2013-12-30 09:40:00,56.26,56.37,56.23,56.25,8100.0,56.26,56.37,56.23,56.25,8100.0
2013-12-30 09:45:00,56.25,56.33,56.12,56.15,19300.0,56.25,56.33,56.12,56.15,19300.0
2013-12-30 09:50:00,56.18,56.33,56.18,56.3,7900.0,56.18,56.33,56.18,56.3,7900.0
2013-12-30 09:55:00,56.3,56.32,56.22,56.29,13700.0,56.3,56.32,56.22,56.29,13700.0
2013-12-30 10:00:00,56.24,56.27,56.1,56.11,15100.0,56.24,56.27,56.1,56.11,15100.0
2013-12-30 10:05:00,56.11,56.22,56.1,56.2,15800.0,56.11,56.22,56.1,56.2,15800.0
2013-12-30 10:10:00,56.2,56.32,56.19,56.2,18600.0,56.2,56.32,56.19,56.2,18600.0
2013-12-30 10:15:00,56.21,56.26,56.16,56.24,14200.0,56.21,56.26,56.16,56.24,14200.0
2013-12-30 10:20:00,56.25,56.26,56.14,56.16,15600.0,56.25,56.26,56.14,56.16,15600.0
2013-12-30 10:25:00,56.18,56.28,56.18,56.27,13100.0,56.18,56.28,56.18,56.27,13100.0
2013-12-30 10:30:00,56.27,56.27,56.17,56.21,18500.0,56.27,56.27,56.17,56.21,18500.0
2013-12-30 10:35:00,56.21,56.25,56.16,56.17,43800.0,56.21,56.25,56.16,56.17,43800.0
2013-12-30 10:40:00,56.17,56.18,56.11,56.11,14800.0,56.17,56.18,56.11,56.11,14800.0
2013-12-30 10:45:00,56.12,56.16,56.09,56.1,26600.0,56.12,56.16,56.09,56.1,26600.0
2013-12-30 10:50:00,56.11,56.24,56.11,56.2,25900.0,56.11,56.24,56.11,56.2,25900.0
2013-12-30 10:55:00,56.23,56.23,56.15,56.18,11100.0,56.23,56.23,56.15,56.18,11100.0
2013-12-30 11:00:00,56.18,56.25,56.17,56.25,16400.0,56.18,56.25,56.17,56.25,16400.0
2013-12-30 11:05:00,56.25,56.27,56.21,56.23,23300.0,56.25,56.27,56.21,56.23,23300.0
2013-12-30 11:10:00,56.24,56.27,56.22,56.23,17600.0,56.24,56.27,56.22,56.23,17600.0
2013-12-30 11:15:00,56.23,56.37,56.21,56.36,18100.0,56.23,56.37,56.21,56.36,18100.0
2013-12-30 11:20:00,56.37,56.4,56.31,56.32,19000.0,56.37,56.4,56.31,56.32,19000.0
2013-12-30 11:25:00,56.32,56.33,56.25,56.27,18200.0,56.32,56.33,56.25,56.27,18200.0
2013-12-30 11:30:00,56.29,56.34,56.29,56.3,16600.0,56.29,56.34,56.29,56.3,16600.0
2013-12-30 11:35:00,56.3,56.31,56.2,56.22,13600.0,56.3,56.31,56.2,56.22,13600.0
2013-12-30 11:40:00,56.22,56.32,56.22,56.32,7600.0,56.22,56.32,56.22,56.32,7600.0
2013-12-30 11:45:00,56.32,56.33,56.27,56.27,13600.0,56.32,56.33,56.27,56.27,13600.0
2013-12-30 11:50:00,56.28,56.32,56.27,56.3,19000.0,56.28,56.32,56.27,56.3,19000.0
2013-12-30 11:55:00,56.3,56.33,56.28,56.28,10700.0,56.3,56.33,56.28,56.28,10700.0
2013-12-30 12:00:00,56.28,56.34,56.27,56.32,9500.0,56.28,56.34,56.27,56.32,9500.0
2013-12-30 12:05:00,56.33,56.37,56.32,56.35,8200.0,56.33,56.37,56.32,56.35,8200.0
2013-12-30 12:10:00,56.34,56.34,56.31,56.32,6200.0,56.34,56.34,56.31,56.32,6200.0
2013-12-30 12:15:00,56.31,56.35,56.3,56.3,10300.0,56.31,56.35,56.3,56.3,10300.0
2013-12-30 12:20:00,56.3,56.31,56.29,56.31,8300.0,56.3,56.31,56.29,56.31,8300.0
2013-12-30 12:25:00,56.31,56.32,56.3,56.3,5300.0,56.31,56.32,56.3,56.3,5300.0
2013-12-30 12:30:00,56.3,56.33,56.29,56.33,8000.0,56.3,56.33,56.29,56.33,8000.0
2013-12-30 12:35:00,56.34,56.34,56.28,56.33,26300.0,56.34,56.34,56.28,56.33,26300.0
2013-12-30 12:40:00,56.33,56.34,56.25,56.26,17300.0,56.33,56.34,56.25,56.26,17300.0
2013-12-30 12:45:00,56.26,56.27,56.23,56.23,7700.0,56.26,56.27,56.23,56.23,7700.0
2013-12-30 12:50:00,56.23,56.28,56.21,56.28,13000.0,56.23,56.28,56.21,56.28,13000.0
2013-12-30 12:55:00,56.28,56.32,56.27,56.27,13400.0,56.28,56.32,56.27,56.27,13400.0
2013-12-30 13:00:00,56.28,56.3,56.27,56.29,10500.0,56.28,56.3,56.27,56.29,10500.0
2013-12-30 13:05:00,56.3,56.33,56.29,56.33,14800.0,56.3,56.33,56.29,56.33,14800.0
2013-12-30 13:10:00,56.33,56.43,56.32,56.42,19700.0,56.33,56.43,56.32,56.42,19700.0
2013-12-30 13:15:00,56.44,56.45,56.35,56.35,12000.0,56.44,56.45,56.35,56.35,12000.0
2013-12-30 13:20:00,56.36,56.36,56.29,56.32,9400.0,56.36,56.36,56.29,56.32,9400.0
2013-12-30 13:25:00,56.33,56.39,56.28,56.39,13300.0,56.33,56.39,56.28,56.39,13300.0
2013-12-30 13:30:00,56.4,56.43,56.39,56.39,14700.0,56.4,56.43,56.39,56.39,14700.0
2013-12-30 13:35:00,56.39,56.39,56.35,56.36,8500.0,56.39,56.39,56.35,56.36,8500.0
2013-12-30 13:40:00,56.36,56.38,56.33,56.33,13800.0,56.36,56.38,56.33,56.33,13800.0
2013-12-30 13:45:00,56.33,56.38,56.33,56.35,13900.0,56.33,56.38,56.33,56.35,13900.0
2013-12-30 13:50:00,56.35,56.36,56.32,56.32,8500.0,56.35,56.36,56.32,56.32,8500.0
2013-12-30 13:55:00,56.32,56.37,56.32,56.35,14000.0,56.32,56.37,56.32,56.35,14000.0
2013-12-30 14:00:00,56.35,56.38,56.33,56.38,18400.0,56.35,56.38,56.33,56.38,18400.0
2013-12-30 14:05:00,56.38,56.38,56.34,56.34,16000.0,56.38,56.38,56.34,56.34,16000.0
2013-12-30 14:10:00,56.34,56.35,56.29,56.3,17600.0,56.34,56.35,56.29,56.3,17600.0
2013-12-30 14:15:00,56.29,56.31,56.29,56.3,10300.0,56.29,56.31,56.29,56.3,10300.0
2013-12-30 14:20:00,56.3,56.34,56.29,56.34,19200.0,56.3,56.34,56.29,56.34,19200.0
2013-12-30 14:25:00,56.34,56.35,56.32,56.32,8400.0,56.34,56.35,56.32,56.32,8400.0
2013-12-30 14:30:00,56.32,56.33,56.31,56.32,10100.0,56.32,56.33,56.31,56.32,10100.0
2013-12-30 14:35:00,56.31,56.33,56.31,56.31,8800.0,56.31,56.33,56.31,56.31,8800.0
2013-12-30 14:40:00,56.31,56.32,56.31,56.31,7400.0,56.31,56.32,56.31,56.31,7400.0
2013-12-30 14:45:00,56.31,56.33,56.31,56.32,9500.0,56.31,56.33,56.31,56.32,9500.0
2013-12-30 14:50:00,56.33,56.33,56.31,56.31,11000.0,56.33,56.33,56.31,56.31,11000.0
2013-12-30 14:55:00,56.32,56.32,56.29,56.29,12600.0,56.32,56.32,56.29,56.29,12600.0
2013-12-30 15:00:00,56.29,56.3,56.27,56.28,16500.0,56.29,56.3,56.27,56.28,16500.0
2013-12-30 15:05:00,56.28,56.28,56.23,56.23,15000.0,56.28,56.28,56.23,56.23,15000.0
2013-12-30 15:10:00,56.23,56.24,56.22,56.22,14200.0,56.23,56.24,56.22,56.22,14200.0
2013-12-30 15:15:00,56.23,56.23,56.22,56.22,8800.0,56.23,56.23,56.22,56.22,8800.0
2013-12-30 15:20:00,56.23,56.26,56.22,56.25,31500.0,56.23,56.26,56.22,56.25,31500.0
2013-12-30 15:25:00,56.25,56.32,56.25,56.32,34600.0,56.25,56.32,56.25,56.32,34600.0
2013-12-30 15:30:00,56.32,56.36,56.31,56.34,41500.0,56.32,56.36,56.31,56.34,41500.0
2013-12-30 15:35:00,56.35,56.35,56.28,56.28,31400.0,56.35,56.35,56.28,56.28,31400.0
2013-12-30 15:40:00,56.28,56.31,56.28,56.31,34500.0,56.28,56.31,56.28,56.31,34500.0
2013-12-30 15:45:00,56.32,56.38,56.3,56.38,37600.0,56.32,56.38,56.3,56.38,37600.0
2013-12-30 15:50:00,56.38,56.41,56.37,56.4,50500.0,56.38,56.41,56.37,56.4,50500.0
2013-12-30 15:55:00,56.41,56.42,56.34,56.35,100800.0,56.41,56.42,56.34,56.35,100800.0
2013-12-31 09:30:00,56.67,56.71,56.54,56.54,25100.0,56.67,56.71,56.54,56.54,25100.0
2013-12-31 09:35:00,56.48,56.57,56.47,56.52,6700.0,56.48,56.57,56.47,56.52,6700.0
2013-12-31 09:40:00,56.49,56.49,56.36,56.45,11000.0,56.49,56.49,56.36,56.45,11000.0
2013-12-31 09:45:00,56.46,56.5,56.41,56.48,3400.0,56.46,56.5,56.41,56.48,3400.0
2013-12-31 09:50:00,56.51,56.54,56.44,56.5,4900.0,56.51,56.54,56.44,56.5,4900.0
2013-12-31 09:55:00,56.5,56.59,56.5,56.55,6400.0,56.5,56.59,56.5,56.55,6400.0
2013-12-31 10:00:00,56.58,56.62,56.54,56.56,7700.0,56.58,56.62,56.54,56.56,7700.0
2013-12-31 10:05:00,56.56,56.58,56.51,56.55,3600.0,56.56,56.58,56.51,56.55,3600.0
2013-12-31 10:10:00,56.54,56.56,56.47,56.49,5700.0,56.54,56.56,56.47,56.49,5700.0
2013-12-31 10:15:00,56.47,56.47,56.38,56.42,3600.0,56.47,56.47,56.38,56.42,3600.0
2013-12-31 10:20:00,56.45,56.51,56.43,56.47,2200.0,56.45,56.51,56.43,56.47,2200.0
2013-12-31 10:25:00,56.47,56.48,56.39,56.43,7400.0,56.47,56.48,56.39,56.43,7400.0
2013-12-31 10:30:00,56.43,56.43,56.34,56.38,9200.0,56.43,56.43,56.34,56.38,9200.0
2013-12-31 10:35:00,56.39,56.47,56.37,56.47,2800.0,56.39,56.47,56.37,56.47,2800.0
2013-12-31 10:40:00,56.47,56.48,56.44,56.47,14600.0,56.47,56.48,56.44,56.47,14600.0
2013-12-31 10:45:00,56.46,56.47,56.37,56.38,14200.0,56.46,56.47,56.37,56.38,14200.0
2013-12-31 10:50:00,56.38,56.44,56.38,56.44,7100.0,56.38,56.44,56.38,56.44,7100.0
2013-12-31 10:55:00,56.44,56.54,56.44,56.52,5600.0,56.44,56.54,56.44,56.52,5600.0
2013-12-31 11:00:00,56.55,56.61,56.54,56.61,4600.0,56.55,56.61,56.54,56.61,4600.0
2013-12-31 11:05:00,56.6,56.64,56.6,56.64,1900.0,56.6,56.64,56.6,56.64,1900.0
2013-12-31 11:10:00,56.63,56.67,56.61,56.64,10100.0,56.63,56.67,56.61,56.64,10100.0
2013-12-31 11:15:00,56.64,56.64,56.53,56.54,11400.0,56.64,56.64,56.53,56.54,11400.0
2013-12-31 11:20:00,56.55,56.56,56.45,56.45,13800.0,56.55,56.56,56.45,56.45,13800.0
2013-12-31 11:25:00,56.45,56.48,56.44,56.45,6100.0,56.45,56.48,56.44,56.45,6100.0
2013-12-31 11:30:00,56.45,56.45,56.34,56.35,9600.0,56.45,56.45,56.34,56.35,9600.0
2013-12-31 11:35:00,56.34,56.37,56.33,56.35,7800.0,56.34,56.37,56.33,56.35,7800.0
2013-12-31 11:40:00,56.35,56.37,56.33,56.33,8000.0,56.35,56.37,56.33,56.33,8000.0
2013-12-31 11:45:00,56.34,56.34,56.3,56.33,12800.0,56.34,56.34,56.3,56.33,12800.0
2013-12-31 11:50:00,56.34,56.34,56.32,56.32,5800.0,56.34,56.34,56.32,56.32,5800.0
2013-12-31 11:55:00,56.32,56.33,56.3,56.31,10600.0,56.32,56.33,56.3,56.31,10600.0
2013-12-31 12:00:00,56.31,56.31,56.3,56.31,6700.0,56.31,56.31,56.3,56.31,6700.0
2013-12-31 12:05:00,56.31,56.36,56.3,56.35,8100.0,56.31,56.36,56.3,56.35,8100.0
2013-12-31 12:10:00,56.37,56.37,56.32,56.35,4600.0,56.37,56.37,56.32,56.35,4600.0
2013-12-31 12:15:00,56.34,56.34,56.3,56.31,5100.0,56.34,56.34,56.3,56.31,5100.0
2013-12-31 12:20:00,56.31,56.33,56.31,56.32,3600.0,56.31,56.33,56.31,56.32,3600.0
2013-12-31 12:25:00,56.32,56.35,56.31,56.35,6500.0,56.32,56.35,56.31,56.35,6500.0
2013-12-31 12:30:00,56.34,56.35,56.32,56.33,4100.0,56.34,56.35,56.32,56.33,4100.0
2013-12-31 12:35:00,56.34,56.38,56.34,56.38,7400.0,56.34,56.38,56.34,56.38,7400.0
2013-12-31 12:40:00,56.37,56.37,56.31,56.31,9100.0,56.37,56.37,56.31,56.31,9100.0
2013-12-31 12:45:00,56.32,56.33,56.3,56.33,3800.0,56.32,56.33,56.3,56.33,3800.0
2013-12-31 12:50:00,56.33,56.34,56.3,56.3,18200.0,56.33,56.34,56.3,56.3,18200.0
2013-12-31 12:55:00,56.3,56.33,56.3,56.32,4100.0,56.3,56.33,56.3,56.32,4100.0
2013-12-31 13:00:00,56.32,56.32,56.3,56.3,6500.0,56.32,56.32,56.3,56.3,6500.0
2013-12-31 13:05:00,56.3,56.32,56.28,56.3,6200.0,56.3,56.32,56.28,56.3,6200.0
2013-12-31 13:10:00,56.3,56.31,56.29,56.29,8100.0,56.3,56.31,56.29,56.29,8100.0
2013-12-31 13:15:00,56.3,56.31,56.29,56.31,8200.0,56.3,56.31,56.29,56.31,8200.0
2013-12-31 13:20:00,56.3,56.33,56.29,56.31,8200.0,56.3,56.33,56.29,56.31,8200.0
2013-12-31 13:25:00,56.32,56.33,56.3,56.32,3500.0,56.32,56.33,56.3,56.32,3500.0
2013-12-31 13:30:00,56.31,56.35,56.31,56.35,6200.0,56.31,56.35,56.31,56.35,6200.0
2013-12-31 13:35:00,56.34,56.34,56.29,56.29,8100.0,56.34,56.34,56.29,56.29,8100.0
2013-12-31 13:40:00,56.3,56.32,56.29,56.32,7100.0,56.3,56.32,56.29,56.32,7100.0
2013-12-31 13:45:00,56.32,56.32,56.3,56.31,3100.0,56.32,56.32,56.3,56.31,3100.0
2013-12-31 13:50:00,56.31,56.32,56.3,56.31,8200.0,56.31,56.32,56.3,56.31,8200.0
2013-12-31 13:55:00,56.3,56.31,56.29,56.3,8900.0,56.3,56.31,56.29,56.3,8900.0
2013-12-31 14:00:00,56.31,56.32,56.29,56.3,6000.0,56.31,56.32,56.29,56.3,6000.0
2013-12-31 14:05:00,56.3,56.32,56.29,56.3,8200.0,56.3,56.32,56.29,56.3,8200.0
2013-12-31 14:10:00,56.29,56.31,56.29,56.31,4400.0,56.29,56.31,56.29,56.31,4400.0
2013-12-31 14:15:00,56.31,56.32,56.3,56.31,6500.0,56.31,56.32,56.3,56.31,6500.0
2013-12-31 14:20:00,56.3,56.32,56.29,56.31,11200.0,56.3,56.32,56.29,56.31,11200.0
2013-12-31 14:25:00,56.31,56.32,56.29,56.31,9000.0,56.31,56.32,56.29,56.31,9000.0
2013-12-31 14:30:00,56.31,56.32,56.29,56.31,10100.0,56.31,56.32,56.29,56.31,10100.0
2013-12-31 14:35:00,56.31,56.32,56.29,56.3,8700.0,56.31,56.32,56.29,56.3,8700.0
2013-12-31 14:40:00,56.29,56.3,56.28,56.28,17100.0,56.29,56.3,56.28,56.28,17100.0
2013-12-31 14:45:00,56.29,56.31,56.29,56.31,8800.0,56.29,56.31,56.29,56.31,8800.0
2013-12-31 14:50:00,56.32,56.38,56.32,56.38,11100.0,56.32,56.38,56.32,56.38,11100.0
2013-12-31 14:55:00,56.37,56.39,56.35,56.39,13100.0,56.37,56.39,56.35,56.39,13100.0
2013-12-31 15:00:00,56.39,56.39,56.32,56.32,12600.0,56.39,56.39,56.32,56.32,12600.0
2013-12-31 15:05:00,56.32,56.34,56.31,56.34,10200.0,56.32,56.34,56.31,56.34,10200.0
2013-12-31 15:10:00,56.33,56.4,56.33,56.39,16900.0,56.33,56.4,56.33,56.39,16900.0
2013-12-31 15:15:00,56.4,56.45,56.39,56.44,15100.0,56.4,56.45,56.39,56.44,15100.0
2013-12-31 15:20:00,56.44,56.48,56.43,56.48,14900.0,56.44,56.48,56.43,56.48,14900.0
2013-12-31 15:25:00,56.48,56.48,56.43,56.44,16800.0,56.48,56.48,56.43,56.44,16800.0
2013-12-31 15:30:00,56.44,56.48,56.44,56.44,20900.0,56.44,56.48,56.44,56.44,20900.0
2013-12-31 15:35:00,56.44,56.46,56.43,56.44,21400.0,56.44,56.46,56.43,56.44,21400.0
2013-12-31 15:40:00,56.43,56.46,56.41,56.43,23300.0,56.43,56.46,56.41,56.43,23300.0
2013-12-31 15:45:00,56.43,56.5,56.43,56.44,31500.0,56.43,56.5,56.43,56.44,31500.0
2013-12-31 15:50:00,56.45,56.45,56.43,56.43,64700.0,56.45,56.45,56.43,56.43,64700.0
2013-12-31 15:55:00,56.43,56.45,56.38,56.42,117300.0,56.43,56.45,56.38,56.42,117300.0
2014-01-02 09:30:00,55.99,56.34,55.98,56.25,456500.0,55.99,56.34,55.98,56.25,456500.0
2014-01-02 09:35:00,56.26,56.38,56.23,56.38,39600.0,56.26,56.38,56.23,56.38,39600.0
2014-01-02 09:40:00,56.38,56.42,56.31,56.34,22200.0,56.38,56.42,56.31,56.34,22200.0
2014-01-02 09:45:00,56.33,56.47,56.3,56.45,75200.0,56.33,56.47,56.3,56.45,75200.0
2014-01-02 09:50:00,56.48,56.53,56.42,56.45,86800.0,56.48,56.53,56.42,56.45,86800.0
2014-01-02 09:55:00,56.46,56.5,56.42,56.44,21800.0,56.46,56.5,56.42,56.44,21800.0
2014-01-02 10:00:00,56.43,56.5,56.43,56.48,33000.0,56.43,56.5,56.43,56.48,33000.0
2014-01-02 10:05:00,56.5,56.51,56.42,56.46,23400.0,56.5,56.51,56.42,56.46,23400.0
2014-01-02 10:10:00,56.46,56.54,56.44,56.52,20800.0,56.46,56.54,56.44,56.52,20800.0
2014-01-02 10:15:00,56.51,56.51,56.46,56.46,13600.0,56.51,56.51,56.46,56.46,13600.0
2014-01-02 10:20:00,56.46,56.47,56.43,56.46,19500.0,56.46,56.47,56.43,56.46,19500.0
2014-01-02 10:25:00,56.44,56.48,56.4,56.48,23300.0,56.44,56.48,56.4,56.48,23300.0
2014-01-02 10:30:00,56.47,56.47,56.39,56.44,23600.0,56.47,56.47,56.39,56.44,23600.0
2014-01-02 10:35:00,56.48,56.51,56.45,56.48,9900.0,56.48,56.51,56.45,56.48,9900.0
2014-01-02 10:40:00,56.5,56.56,56.44,56.5,26800.0,56.5,56.56,56.44,56.5,26800.0
2014-01-02 10:45:00,56.5,56.5,56.44,56.48,27600.0,56.5,56.5,56.44,56.48,27600.0
2014-01-02 10:50:00,56.48,56.48,56.39,56.43,14500.0,56.48,56.48,56.39,56.43,14500.0
2014-01-02 10:55:00,56.45,56.45,56.41,56.42,9800.0,56.45,56.45,56.41,56.42,9800.0
2014-01-02 11:00:00,56.42,56.48,56.38,56.39,18400.0,56.42,56.48,56.38,56.39,18400.0
2014-01-02 11:05:00,56.39,56.45,56.38,56.43,15000.0,56.39,56.45,56.38,56.43,15000.0
2014-01-02 11:10:00,56.44,56.44,56.39,56.4,18900.0,56.44,56.44,56.39,56.4,18900.0
2014-01-02 11:15:00,56.41,56.41,56.39,56.39,10400.0,56.41,56.41,56.39,56.39,10400.0
2014-01-02 11:20:00,56.39,56.43,56.38,56.38,17600.0,56.39,56.43,56.38,56.38,17600.0
2014-01-02 11:25:00,56.39,56.4,56.36,56.37,29200.0,56.39,56.4,56.36,56.37,29200.0
2014-01-02 11:30:00,56.36,56.38,56.31,56.32,25600.0,56.36,56.38,56.31,56.32,25600.0
2014-01-02 11:35:00,56.32,56.37,56.31,56.32,17800.0,56.32,56.37,56.31,56.32,17800.0
2014-01-02 11:40:00,56.32,56.35,56.3,56.34,22100.0,56.32,56.35,56.3,56.34,22100.0
2014-01-02 11:45:00,56.35,56.35,56.31,56.34,40600.0,56.35,56.35,56.31,56.34,40600.0
2014-01-02 11:50:00,56.34,56.35,56.32,56.32,33700.0,56.34,56.35,56.32,56.32,33700.0
2014-01-02 11:55:00,56.32,56.36,56.26,56.35,52100.0,56.32,56.36,56.26,56.35,52100.0
2014-01-02 12:00:00,56.35,56.45,56.34,56.45,22600.0,56.35,56.45,56.34,56.45,22600.0
2014-01-02 12:05:00,56.45,56.49,56.44,56.48,12300.0,56.45,56.49,56.44,56.48,12300.0
2014-01-02 12:10:00,56.49,56.51,56.45,56.46,9900.0,56.49,56.51,56.45,56.46,9900.0
2014-01-02 12:15:00,56.45,56.49,56.43,56.47,25800.0,56.45,56.49,56.43,56.47,25800.0
2014-01-02 12:20:00,56.47,56.49,56.46,56.48,16900.0,56.47,56.49,56.46,56.48,16900.0
2014-01-02 12:25:00,56.48,56.5,56.44,56.49,36400.0,56.48,56.5,56.44,56.49,36400.0
2014-01-02 12:30:00,56.48,56.49,56.43,56.48,21900.0,56.48,56.49,56.43,56.48,21900.0
2014-01-02 12:35:00,56.49,56.49,56.46,56.48,9700.0,56.49,56.49,56.46,56.48,9700.0
2014-01-02 12:40:00,56.48,56.49,56.4,56.43,23700.0,56.48,56.49,56.4,56.43,23700.0
2014-01-02 12:45:00,56.41,56.44,56.4,56.41,9800.0,56.41,56.44,56.4,56.41,9800.0
2014-01-02 12:50:00,56.4,56.41,56.34,56.39,25100.0,56.4,56.41,56.34,56.39,25100.0
2014-01-02 12:55:00,56.4,56.41,56.38,56.39,12600.0,56.4,56.41,56.38,56.39,12600.0
2014-01-02 13:00:00,56.38,56.39,56.3,56.32,23800.0,56.38,56.39,56.3,56.32,23800.0
2014-01-02 13:05:00,56.3,56.3,56.28,56.3,19100.0,56.3,56.3,56.28,56.3,19100.0
2014-01-02 13:10:00,56.29,56.35,56.29,56.33,24900.0,56.29,56.35,56.29,56.33,24900.0
2014-01-02 13:15:00,56.34,56.38,56.32,56.33,21900.0,56.34,56.38,56.32,56.33,21900.0
2014-01-02 13:20:00,56.34,56.34,56.32,56.33,14800.0,56.34,56.34,56.32,56.33,14800.0
2014-01-02 13:25:00,56.33,56.33,56.3,56.31,22400.0,56.33,56.33,56.3,56.31,22400.0
2014-01-02 13:30:00,56.31,56.37,56.31,56.37,16900.0,56.31,56.37,56.31,56.37,16900.0
2014-01-02 13:35:00,56.37,56.41,56.35,56.41,15200.0,56.37,56.41,56.35,56.41,15200.0
2014-01-02 13:40:00,56.4,56.42,56.39,56.41,14200.0,56.4,56.42,56.39,56.41,14200.0
2014-01-02 13:45:00,56.41,56.44,56.39,56.44,26900.0,56.41,56.44,56.39,56.44,26900.0
2014-01-02 13:50:00,56.44,56.49,56.44,56.46,16800.0,56.44,56.49,56.44,56.46,16800.0
2014-01-02 13:55:00,56.46,56.5,56.44,56.5,12500.0,56.46,56.5,56.44,56.5,12500.0
2014-01-02 14:00:00,56.51,56.51,56.45,56.45,19000.0,56.51,56.51,56.45,56.45,19000.0
2014-01-02 14:05:00,56.45,56.47,56.44,56.44,11000.0,56.45,56.47,56.44,56.44,11000.0
2014-01-02 14:10:00,56.44,56.45,56.37,56.37,13200.0,56.44,56.45,56.37,56.37,13200.0
2014-01-02 14:15:00,56.36,56.37,56.32,56.32,25600.0,56.36,56.37,56.32,56.32,25600.0
2014-01-02 14:20:00,56.33,56.38,56.31,56.37,17000.0,56.33,56.38,56.31,56.37,17000.0
2014-01-02 14:25:00,56.38,56.38,56.34,56.35,9200.0,56.38,56.38,56.34,56.35,9200.0
2014-01-02 14:30:00,56.34,56.34,56.31,56.32,14000.0,56.34,56.34,56.31,56.32,14000.0
2014-01-02 14:35:00,56.32,56.37,56.31,56.35,44900.0,56.32,56.37,56.31,56.35,44900.0
2014-01-02 14:40:00,56.35,56.38,56.31,56.33,30100.0,56.35,56.38,56.31,56.33,30100.0
2014-01-02 14:45:00,56.35,56.36,56.31,56.34,9800.0,56.35,56.36,56.31,56.34,9800.0
2014-01-02 14:50:00,56.34,56.36,56.3,56.3,10400.0,56.34,56.36,56.3,56.3,10400.0
2014-01-02 14:55:00,56.3,56.34,56.3,56.32,15400.0,56.3,56.34,56.3,56.32,15400.0
2014-01-02 15:00:00,56.33,56.36,56.32,56.35,11400.0,56.33,56.36,56.32,56.35,11400.0
2014-01-02 15:05:00,56.34,56.35,56.34,56.35,10900.0,56.34,56.35,56.34,56.35,10900.0
2014-01-02 15:10:00,56.34,56.36,56.34,56.35,26900.0,56.34,56.36,56.34,56.35,26900.0
2014-01-02 15:15:00,56.35,56.37,56.31,56.36,45600.0,56.35,56.37,56.31,56.36,45600.0
2014-01-02 15:20:00,56.37,56.39,56.33,56.33,19200.0,56.37,56.39,56.33,56.33,19200.0
2014-01-02 15:25:00,56.33,56.38,56.33,56.34,64100.0,56.33,56.38,56.33,56.34,64100.0
2014-01-02 15:30:00,56.35,56.35,56.34,56.34,38800.0,56.35,56.35,56.34,56.34,38800.0
2014-01-02 15:35:00,56.34,56.35,56.34,56.34,64900.0,56.34,56.35,56.34,56.34,64900.0
2014-01-02 15:40:00,56.34,56.39,56.32,56.37,125800.0,56.34,56.39,56.32,56.37,125800.0
2014-01-02 15:45:00,56.38,56.43,56.36,56.39,58800.0,56.38,56.43,56.36,56.39,58800.0
2014-01-02 15:50:00,56.4,56.4,56.36,56.39,50100.0,56.4,56.4,56.36,56.39,50100.0
2014-01-02 15:55:00,56.39,56.4,56.36,56.4,87700.0,56.39,56.4,56.36,56.4,87700.0
2014-01-03 09:30:00,56.55,56.59,56.35,56.51,21900.0,56.55,56.59,56.35,56.51,21900.0
2014-01-03 09:35:00,56.52,56.68,56.5,56.61,32900.0,56.52,56.68,56.5,56.61,32900.0
2014-01-03 09:40:00,56.62,56.71,56.55,56.55,31300.0,56.62,56.71,56.55,56.55,31300.0
2014-01-03 09:45:00,56.56,56.77,56.51,56.69,36000.0,56.56,56.77,56.51,56.69,36000.0
2014-01-03 09:50:00,56.71,56.92,56.69,56.88,147300.0,56.71,56.92,56.69,56.88,147300.0
2014-01-03 09:55:00,56.88,56.9,56.78,56.85,50700.0,56.88,56.9,56.78,56.85,50700.0
2014-01-03 10:00:00,56.85,56.88,56.79,56.87,76000.0,56.85,56.88,56.79,56.87,76000.0
2014-01-03 10:05:00,56.86,56.87,56.77,56.78,25600.0,56.86,56.87,56.77,56.78,25600.0
2014-01-03 10:10:00,56.77,56.78,56.66,56.68,19400.0,56.77,56.78,56.66,56.68,19400.0
2014-01-03 10:15:00,56.7,56.78,56.7,56.75,15000.0,56.7,56.78,56.7,56.75,15000.0
2014-01-03 10:20:00,56.74,56.79,56.72,56.74,13600.0,56.74,56.79,56.72,56.74,13600.0
2014-01-03 10:25:00,56.72,56.8,56.7,56.8,20100.0,56.72,56.8,56.7,56.8,20100.0
2014-01-03 10:30:00,56.78,56.8,56.73,56.74,10200.0,56.78,56.8,56.73,56.74,10200.0
2014-01-03 10:35:00,56.73,56.84,56.7,56.84,16900.0,56.73,56.84,56.7,56.84,16900.0
2014-01-03 10:40:00,56.84,56.87,56.78,56.8,19000.0,56.84,56.87,56.78,56.8,19000.0
2014-01-03 10:45:00,56.81,56.81,56.69,56.69,17000.0,56.81,56.81,56.69,56.69,17000.0
2014-01-03 10:50:00,56.69,56.76,56.67,56.72,19100.0,56.69,56.76,56.67,56.72,19100.0
2014-01-03 10:55:00,56.71,56.77,56.68,56.77,13100.0,56.71,56.77,56.68,56.77,13100.0
2014-01-03 11:00:00,56.77,56.79,56.68,56.68,12500.0,56.77,56.79,56.68,56.68,12500.0
2014-01-03 11:05:00,56.69,56.71,56.67,56.7,19700.0,56.69,56.71,56.67,56.7,19700.0
2014-01-03 11:10:00,56.7,56.74,56.65,56.66,22600.0,56.7,56.74,56.65,56.66,22600.0
2014-01-03 11:15:00,56.66,56.7,56.64,56.7,28700.0,56.66,56.7,56.64,56.7,28700.0
2014-01-03 11:20:00,56.72,56.72,56.6,56.65,11800.0,56.72,56.72,56.6,56.65,11800.0
2014-01-03 11:25:00,56.65,56.68,56.62,56.63,14600.0,56.65,56.68,56.62,56.63,14600.0
2014-01-03 11:30:00,56.62,56.67,56.6,56.6,16500.0,56.62,56.67,56.6,56.6,16500.0
2014-01-03 11:35:00,56.61,56.62,56.57,56.6,18200.0,56.61,56.62,56.57,56.6,18200.0
2014-01-03 11:40:00,56.6,56.65,56.58,56.63,12800.0,56.6,56.65,56.58,56.63,12800.0
2014-01-03 11:45:00,56.63,56.65,56.6,56.61,15300.0,56.63,56.65,56.6,56.61,15300.0
2014-01-03 11:50:00,56.62,56.65,56.6,56.63,33000.0,56.62,56.65,56.6,56.63,33000.0
2014-01-03 11:55:00,56.62,56.66,56.59,56.59,24500.0,56.62,56.66,56.59,56.59,24500.0
2014-01-03 12:00:00,56.59,56.64,56.53,56.6,28400.0,56.59,56.64,56.53,56.6,28400.0
2014-01-03 12:05:00,56.58,56.61,56.56,56.59,13900.0,56.58,56.61,56.56,56.59,13900.0
2014-01-03 12:10:00,56.6,56.61,56.57,56.61,10300.0,56.6,56.61,56.57,56.61,10300.0
2014-01-03 12:15:00,56.61,56.66,56.6,56.62,26400.0,56.61,56.66,56.6,56.62,26400.0
2014-01-03 12:20:00,56.61,56.66,56.6,56.66,11600.0,56.61,56.66,56.6,56.66,11600.0
2014-01-03 12:25:00,56.66,56.7,56.64,56.68,28800.0,56.66,56.7,56.64,56.68,28800.0
2014-01-03 12:30:00,56.67,56.7,56.65,56.68,13700.0,56.67,56.7,56.65,56.68,13700.0
2014-01-03 12:35:00,56.68,56.74,56.67,56.7,11800.0,56.68,56.74,56.67,56.7,11800.0
2014-01-03 12:40:00,56.69,56.76,56.69,56.74,26100.0,56.69,56.76,56.69,56.74,26100.0
2014-01-03 12:45:00,56.75,56.75,56.71,56.74,7800.0,56.75,56.75,56.71,56.74,7800.0
2014-01-03 12:50:00,56.74,56.75,56.72,56.75,6400.0,56.74,56.75,56.72,56.75,6400.0
2014-01-03 12:55:00,56.75,56.77,56.71,56.75,15100.0,56.75,56.77,56.71,56.75,15100.0
2014-01-03 13:00:00,56.75,56.78,56.71,56.71,34700.0,56.75,56.78,56.71,56.71,34700.0
2014-01-03 13:05:00,56.71,56.75,56.68,56.68,18400.0,56.71,56.75,56.68,56.68,18400.0
2014-01-03 13:10:00,56.68,56.68,56.57,56.57,12200.0,56.68,56.68,56.57,56.57,12200.0
2014-01-03 13:15:00,56.58,56.61,56.57,56.6,7700.0,56.58,56.61,56.57,56.6,7700.0
2014-01-03 13:20:00,56.61,56.69,56.6,56.69,11200.0,56.61,56.69,56.6,56.69,11200.0
2014-01-03 13:25:00,56.69,56.73,56.69,56.71,11500.0,56.69,56.73,56.69,56.71,11500.0
2014-01-03 13:30:00,56.71,56.73,56.7,56.72,9800.0,56.71,56.73,56.7,56.72,9800.0
2014-01-03 13:35:00,56.72,56.73,56.71,56.72,9700.0,56.72,56.73,56.71,56.72,9700.0
2014-01-03 13:40:00,56.72,56.72,56.67,56.69,15400.0,56.72,56.72,56.67,56.69,15400.0
2014-01-03 13:45:00,56.69,56.69,56.66,56.67,4300.0,56.69,56.69,56.66,56.67,4300.0
2014-01-03 13:50:00,56.67,56.67,56.63,56.64,8300.0,56.67,56.67,56.63,56.64,8300.0
2014-01-03 13:55:00,56.65,56.66,56.62,56.62,8200.0,56.65,56.66,56.62,56.62,8200.0
2014-01-03 14:00:00,56.61,56.66,56.61,56.66,9300.0,56.61,56.66,56.61,56.66,9300.0
2014-01-03 14:05:00,56.67,56.67,56.61,56.61,18900.0,56.67,56.67,56.61,56.61,18900.0
2014-01-03 14:10:00,56.6,56.63,56.57,56.63,11700.0,56.6,56.63,56.57,56.63,11700.0
2014-01-03 14:15:00,56.62,56.63,56.58,56.6,8800.0,56.62,56.63,56.58,56.6,8800.0
2014-01-03 14:20:00,56.61,56.65,56.61,56.62,14400.0,56.61,56.65,56.61,56.62,14400.0
2014-01-03 14:25:00,56.63,56.63,56.58,56.58,10600.0,56.63,56.63,56.58,56.58,10600.0
2014-01-03 14:30:00,56.59,56.65,56.59,56.63,10200.0,56.59,56.65,56.59,56.63,10200.0
2014-01-03 14:35:00,56.63,56.63,56.59,56.63,9400.0,56.63,56.63,56.59,56.63,9400.0
2014-01-03 14:40:00,56.63,56.67,56.62,56.66,20000.0,56.63,56.67,56.62,56.66,20000.0
2014-01-03 14:45:00,56.66,56.74,56.66,56.72,20900.0,56.66,56.74,56.66,56.72,20900.0
2014-01-03 14:50:00,56.71,56.74,56.69,56.74,10200.0,56.71,56.74,56.69,56.74,10200.0
2014-01-03 14:55:00,56.73,56.78,56.72,56.78,32600.0,56.73,56.78,56.72,56.78,32600.0
2014-01-03 15:00:00,56.78,56.82,56.76,56.81,32600.0,56.78,56.82,56.76,56.81,32600.0
2014-01-03 15:05:00,56.8,56.82,56.71,56.71,34300.0,56.8,56.82,56.71,56.71,34300.0
2014-01-03 15:10:00,56.7,56.81,56.7,56.75,28400.0,56.7,56.81,56.7,56.75,28400.0
2014-01-03 15:15:00,56.75,56.8,56.75,56.78,14600.0,56.75,56.8,56.75,56.78,14600.0
2014-01-03 15:20:00,56.79,56.81,56.74,56.81,20700.0,56.79,56.81,56.74,56.81,20700.0
2014-01-03 15:25:00,56.81,56.83,56.75,56.76,31800.0,56.81,56.83,56.75,56.76,31800.0
2014-01-03 15:30:00,56.76,56.81,56.74,56.8,32100.0,56.76,56.81,56.74,56.8,32100.0
2014-01-03 15:35:00,56.79,56.81,56.7,56.7,35700.0,56.79,56.81,56.7,56.7,35700.0
2014-01-03 15:40:00,56.7,56.7,56.6,56.66,45700.0,56.7,56.7,56.6,56.66,45700.0
2014-01-03 15:45:00,56.66,56.71,56.65,56.68,52400.0,56.66,56.71,56.65,56.68,52400.0
2014-01-03 15:50:00,56.69,56.69,56.56,56.57,50400.0,56.69,56.69,56.56,56.57,50400.0
2014-01-03 15:55:00,56.58,56.59,56.54,56.57,92500.0,56.58,56.59,56.54,56.57,92500.0
2014-01-06 09:30:00,56.74,57.23,56.55,57.09,116900.0,56.74,57.23,56.55,57.09,116900.0
2014-01-06 09:35:00,57.08,57.1,56.96,56.98,53400.0,57.08,57.1,56.96,56.98,53400.0
2014-01-06 09:40:00,56.98,56.98,56.83,56.85,33000.0,56.98,56.98,56.83,56.85,33000.0
2014-01-06 09:45:00,56.84,56.88,56.81,56.88,29800.0,56.84,56.88,56.81,56.88,29800.0
2014-01-06 09:50:00,56.88,57.02,56.85,56.99,40000.0,56.88,57.02,56.85,56.99,40000.0
2014-01-06 09:55:00,57.0,57.04,56.97,56.99,21500.0,57.0,57.04,56.97,56.99,21500.0
2014-01-06 10:00:00,57.0,57.01,56.92,56.95,41800.0,57.0,57.01,56.92,56.95,41800.0
2014-01-06 10:05:00,56.94,57.05,56.93,57.02,32100.0,56.94,57.05,56.93,57.02,32100.0
2014-01-06 10:10:00,57.02,57.11,57.0,57.08,34700.0,57.02,57.11,57.0,57.08,34700.0
2014-01-06 10:15:00,57.08,57.08,57.0,57.02,18300.0,57.08,57.08,57.0,57.02,18300.0
2014-01-06 10:20:00,57.01,57.08,57.0,57.07,32200.0,57.01,57.08,57.0,57.07,32200.0
2014-01-06 10:25:00,57.06,57.25,57.03,57.25,52500.0,57.06,57.25,57.03,57.25,52500.0
2014-01-06 10:30:00,57.25,57.31,57.23,57.31,73800.0,57.25,57.31,57.23,57.31,73800.0
2014-01-06 10:35:00,57.3,57.37,57.28,57.33,36400.0,57.3,57.37,57.28,57.33,36400.0
2014-01-06 10:40:00,57.35,57.35,57.24,57.25,43800.0,57.35,57.35,57.24,57.25,43800.0
2014-01-06 10:45:00,57.25,57.28,57.23,57.24,41700.0,57.25,57.28,57.23,57.24,41700.0
2014-01-06 10:50:00,57.25,57.41,57.24,57.41,41900.0,57.25,57.41,57.24,57.41,41900.0
2014-01-06 10:55:00,57.4,57.4,57.24,57.24,39700.0,57.4,57.4,57.24,57.24,39700.0
2014-01-06 11:00:00,57.25,57.28,57.19,57.26,154300.0,57.25,57.28,57.19,57.26,154300.0
2014-01-06 11:05:00,57.26,57.28,57.18,57.18,39300.0,57.26,57.28,57.18,57.18,39300.0
2014-01-06 11:10:00,57.18,57.19,56.92,56.96,51900.0,57.18,57.19,56.92,56.96,51900.0
2014-01-06 11:15:00,56.97,57.03,56.96,57.01,39800.0,56.97,57.03,56.96,57.01,39800.0
2014-01-06 11:20:00,57.03,57.03,56.99,57.01,16800.0,57.03,57.03,56.99,57.01,16800.0
2014-01-06 11:25:00,56.99,57.05,56.99,57.05,22400.0,56.99,57.05,56.99,57.05,22400.0
2014-01-06 11:30:00,57.04,57.05,56.95,56.96,51200.0,57.04,57.05,56.95,56.96,51200.0
2014-01-06 11:35:00,56.96,57.01,56.92,57.0,25000.0,56.96,57.01,56.92,57.0,25000.0
2014-01-06 11:40:00,57.0,57.02,56.97,56.97,20800.0,57.0,57.02,56.97,56.97,20800.0
2014-01-06 11:45:00,56.97,56.99,56.93,56.99,23900.0,56.97,56.99,56.93,56.99,23900.0
2014-01-06 11:50:00,56.99,57.04,56.98,57.03,19400.0,56.99,57.04,56.98,57.03,19400.0
2014-01-06 11:55:00,57.04,57.04,56.96,56.97,25300.0,57.04,57.04,56.96,56.97,25300.0
2014-01-06 12:00:00,56.96,56.98,56.92,56.94,26400.0,56.96,56.98,56.92,56.94,26400.0
2014-01-06 12:05:00,56.94,56.96,56.83,56.83,18900.0,56.94,56.96,56.83,56.83,18900.0
2014-01-06 12:10:00,56.83,56.87,56.8,56.87,16100.0,56.83,56.87,56.8,56.87,16100.0
2014-01-06 12:15:00,56.86,56.9,56.85,56.89,21500.0,56.86,56.9,56.85,56.89,21500.0
2014-01-06 12:20:00,56.88,56.89,56.81,56.81,16600.0,56.88,56.89,56.81,56.81,16600.0
2014-01-06 12:25:00,56.82,56.84,56.74,56.82,25100.0,56.82,56.84,56.74,56.82,25100.0
2014-01-06 12:30:00,56.82,56.88,56.79,56.88,22600.0,56.82,56.88,56.79,56.88,22600.0
2014-01-06 12:35:00,56.88,56.88,56.81,56.84,20200.0,56.88,56.88,56.81,56.84,20200.0
2014-01-06 12:40:00,56.84,56.84,56.76,56.8,15100.0,56.84,56.84,56.76,56.8,15100.0
2014-01-06 12:45:00,56.8,56.89,56.8,56.88,23700.0,56.8,56.89,56.8,56.88,23700.0
2014-01-06 12:50:00,56.88,56.96,56.86,56.96,24700.0,56.88,56.96,56.86,56.96,24700.0
2014-01-06 12:55:00,56.96,56.97,56.94,56.94,25100.0,56.96,56.97,56.94,56.94,25100.0
2014-01-06 13:00:00,56.94,56.96,56.86,56.86,20800.0,56.94,56.96,56.86,56.86,20800.0
2014-01-06 13:05:00,56.86,56.89,56.85,56.87,24400.0,56.86,56.89,56.85,56.87,24400.0
2014-01-06 13:10:00,56.87,56.88,56.86,56.87,17600.0,56.87,56.88,56.86,56.87,17600.0
2014-01-06 13:15:00,56.89,56.93,56.87,56.92,16500.0,56.89,56.93,56.87,56.92,16500.0
2014-01-06 13:20:00,56.93,56.96,56.92,56.96,22800.0,56.93,56.96,56.92,56.96,22800.0
2014-01-06 13:25:00,56.95,56.97,56.92,56.92,25900.0,56.95,56.97,56.92,56.92,25900.0
2014-01-06 13:30:00,56.92,56.96,56.92,56.92,33300.0,56.92,56.96,56.92,56.92,33300.0
2014-01-06 13:35:00,56.92,56.93,56.86,56.89,23400.0,56.92,56.93,56.86,56.89,23400.0
2014-01-06 13:40:00,56.9,56.96,56.89,56.94,26000.0,56.9,56.96,56.89,56.94,26000.0
2014-01-06 13:45:00,56.94,56.94,56.86,56.89,22600.0,56.94,56.94,56.86,56.89,22600.0
2014-01-06 13:50:00,56.9,57.01,56.89,57.0,36500.0,56.9,57.01,56.89,57.0,36500.0
2014-01-06 13:55:00,57.0,57.1,57.0,57.05,46200.0,57.0,57.1,57.0,57.05,46200.0
2014-01-06 14:00:00,57.05,57.11,57.04,57.06,38800.0,57.05,57.11,57.04,57.06,38800.0
2014-01-06 14:05:00,57.06,57.11,57.04,57.11,33100.0,57.06,57.11,57.04,57.11,33100.0
2014-01-06 14:10:00,57.1,57.11,57.07,57.07,25100.0,57.1,57.11,57.07,57.07,25100.0
2014-01-06 14:15:00,57.07,57.09,57.04,57.04,26200.0,57.07,57.09,57.04,57.04,26200.0
2014-01-06 14:20:00,57.05,57.08,57.03,57.03,35200.0,57.05,57.08,57.03,57.03,35200.0
2014-01-06 14:25:00,57.04,57.05,56.99,56.99,50100.0,57.04,57.05,56.99,56.99,50100.0
2014-01-06 14:30:00,57.0,57.03,56.99,56.99,21300.0,57.0,57.03,56.99,56.99,21300.0
2014-01-06 14:35:00,57.0,57.05,56.99,57.04,20400.0,57.0,57.05,56.99,57.04,20400.0
2014-01-06 14:40:00,57.04,57.09,57.01,57.07,26400.0,57.04,57.09,57.01,57.07,26400.0
2014-01-06 14:45:00,57.07,57.07,57.02,57.03,18400.0,57.07,57.07,57.02,57.03,18400.0
2014-01-06 14:50:00,57.04,57.05,56.99,56.99,20700.0,57.04,57.05,56.99,56.99,20700.0
2014-01-06 14:55:00,56.99,57.04,56.99,57.0,26700.0,56.99,57.04,56.99,57.0,26700.0
2014-01-06 15:00:00,57.0,57.02,56.95,56.96,33700.0,57.0,57.02,56.95,56.96,33700.0
2014-01-06 15:05:00,56.95,56.98,56.91,56.98,30000.0,56.95,56.98,56.91,56.98,30000.0
2014-01-06 15:10:00,56.98,57.0,56.97,57.0,25600.0,56.98,57.0,56.97,57.0,25600.0
2014-01-06 15:15:00,56.99,57.0,56.92,56.93,26800.0,56.99,57.0,56.92,56.93,26800.0
2014-01-06 15:20:00,56.92,56.93,56.85,56.91,37600.0,56.92,56.93,56.85,56.91,37600.0
2014-01-06 15:25:00,56.91,56.93,56.85,56.85,25700.0,56.91,56.93,56.85,56.85,25700.0
2014-01-06 15:30:00,56.86,56.89,56.84,56.85,53900.0,56.86,56.89,56.84,56.85,53900.0
2014-01-06 15:35:00,56.84,56.84,56.8,56.8,58500.0,56.84,56.84,56.8,56.8,58500.0
2014-01-06 15:40:00,56.8,56.85,56.77,56.83,61700.0,56.8,56.85,56.77,56.83,61700.0
2014-01-06 15:45:00,56.83,56.86,56.83,56.84,53400.0,56.83,56.86,56.83,56.84,53400.0
2014-01-06 15:50:00,56.83,56.84,56.79,56.8,96800.0,56.83,56.84,56.79,56.8,96800.0
2014-01-06 15:55:00,56.79,56.81,56.76,56.77,181000.0,56.79,56.81,56.76,56.77,181000.0
2014-01-07 09:30:00,56.55,56.94,56.5,56.84,53500.0,56.55,56.94,56.5,56.84,53500.0
2014-01-07 09:35:00,56.82,56.89,56.8,56.89,16100.0,56.82,56.89,56.8,56.89,16100.0
2014-01-07 09:40:00,56.89,56.91,56.74,56.81,25400.0,56.89,56.91,56.74,56.81,25400.0
2014-01-07 09:45:00,56.81,56.82,56.67,56.72,71700.0,56.81,56.82,56.67,56.72,71700.0
2014-01-07 09:50:00,56.72,56.77,56.71,56.77,44700.0,56.72,56.77,56.71,56.77,44700.0
2014-01-07 09:55:00,56.77,56.91,56.77,56.82,29500.0,56.77,56.91,56.77,56.82,29500.0
2014-01-07 10:00:00,56.82,56.84,56.78,56.79,32900.0,56.82,56.84,56.78,56.79,32900.0
2014-01-07 10:05:00,56.79,56.8,56.73,56.75,25000.0,56.79,56.8,56.73,56.75,25000.0
2014-01-07 10:10:00,56.73,56.75,56.59,56.64,39300.0,56.73,56.75,56.59,56.64,39300.0
2014-01-07 10:15:00,56.65,56.72,56.65,56.71,33900.0,56.65,56.72,56.65,56.71,33900.0
2014-01-07 10:20:00,56.71,56.76,56.7,56.75,19100.0,56.71,56.76,56.7,56.75,19100.0
2014-01-07 10:25:00,56.75,56.78,56.72,56.75,24200.0,56.75,56.78,56.72,56.75,24200.0
2014-01-07 10:30:00,56.76,56.76,56.68,56.73,32300.0,56.76,56.76,56.68,56.73,32300.0
2014-01-07 10:35:00,56.72,56.78,56.7,56.78,27100.0,56.72,56.78,56.7,56.78,27100.0
2014-01-07 10:40:00,56.78,56.8,56.75,56.78,18300.0,56.78,56.8,56.75,56.78,18300.0
2014-01-07 10:45:00,56.78,56.79,56.71,56.75,31600.0,56.78,56.79,56.71,56.75,31600.0
2014-01-07 10:50:00,56.76,56.77,56.73,56.76,14100.0,56.76,56.77,56.73,56.76,14100.0
2014-01-07 10:55:00,56.75,56.77,56.74,56.76,18900.0,56.75,56.77,56.74,56.76,18900.0
2014-01-07 11:00:00,56.76,56.8,56.74,56.8,22500.0,56.76,56.8,56.74,56.8,22500.0
2014-01-07 11:05:00,56.8,56.82,56.79,56.82,20300.0,56.8,56.82,56.79,56.82,20300.0
2014-01-07 11:10:00,56.83,56.86,56.83,56.85,18300.0,56.83,56.86,56.83,56.85,18300.0
2014-01-07 11:15:00,56.85,56.86,56.82,56.86,17400.0,56.85,56.86,56.82,56.86,17400.0
2014-01-07 11:20:00,56.86,56.88,56.81,56.82,31000.0,56.86,56.88,56.81,56.82,31000.0
2014-01-07 11:25:00,56.82,56.85,56.8,56.81,14900.0,56.82,56.85,56.8,56.81,14900.0
2014-01-07 11:30:00,56.8,56.83,56.78,56.79,12100.0,56.8,56.83,56.78,56.79,12100.0
2014-01-07 11:35:00,56.79,56.83,56.79,56.82,12300.0,56.79,56.83,56.79,56.82,12300.0
2014-01-07 11:40:00,56.82,56.82,56.77,56.79,15200.0,56.82,56.82,56.77,56.79,15200.0
2014-01-07 11:45:00,56.78,56.82,56.77,56.78,13700.0,56.78,56.82,56.77,56.78,13700.0
2014-01-07 11:50:00,56.78,56.84,56.78,56.84,17300.0,56.78,56.84,56.78,56.84,17300.0
2014-01-07 11:55:00,56.84,56.86,56.81,56.86,29300.0,56.84,56.86,56.81,56.86,29300.0
2014-01-07 12:00:00,56.85,56.87,56.81,56.82,14000.0,56.85,56.87,56.81,56.82,14000.0
2014-01-07 12:05:00,56.81,56.85,56.81,56.85,12300.0,56.81,56.85,56.81,56.85,12300.0
2014-01-07 12:10:00,56.85,56.85,56.81,56.84,10000.0,56.85,56.85,56.81,56.84,10000.0
2014-01-07 12:15:00,56.84,56.84,56.79,56.82,11900.0,56.84,56.84,56.79,56.82,11900.0
2014-01-07 12:20:00,56.82,56.82,56.8,56.82,18000.0,56.82,56.82,56.8,56.82,18000.0
2014-01-07 12:25:00,56.82,56.82,56.8,56.8,6700.0,56.82,56.82,56.8,56.8,6700.0
2014-01-07 12:30:00,56.8,56.83,56.8,56.82,21200.0,56.8,56.83,56.8,56.82,21200.0
2014-01-07 12:35:00,56.82,56.82,56.75,56.75,13300.0,56.82,56.82,56.75,56.75,13300.0
2014-01-07 12:40:00,56.77,56.77,56.69,56.72,18000.0,56.77,56.77,56.69,56.72,18000.0
2014-01-07 12:45:00,56.73,56.79,56.7,56.79,10800.0,56.73,56.79,56.7,56.79,10800.0
2014-01-07 12:50:00,56.79,56.8,56.75,56.77,11200.0,56.79,56.8,56.75,56.77,11200.0
2014-01-07 12:55:00,56.77,56.82,56.75,56.82,15900.0,56.77,56.82,56.75,56.82,15900.0
2014-01-07 13:00:00,56.82,56.84,56.8,56.81,17500.0,56.82,56.84,56.8,56.81,17500.0
2014-01-07 13:05:00,56.82,56.84,56.81,56.81,17700.0,56.82,56.84,56.81,56.81,17700.0
2014-01-07 13:10:00,56.82,56.82,56.8,56.8,14500.0,56.82,56.82,56.8,56.8,14500.0
2014-01-07 13:15:00,56.8,56.81,56.78,56.8,18100.0,56.8,56.81,56.78,56.8,18100.0
2014-01-07 13:20:00,56.8,56.8,56.77,56.77,18700.0,56.8,56.8,56.77,56.77,18700.0
2014-01-07 13:25:00,56.77,56.78,56.75,56.77,38300.0,56.77,56.78,56.75,56.77,38300.0
2014-01-07 13:30:00,56.76,56.8,56.76,56.79,20500.0,56.76,56.8,56.76,56.79,20500.0
2014-01-07 13:35:00,56.79,56.8,56.79,56.8,16700.0,56.79,56.8,56.79,56.8,16700.0
2014-01-07 13:40:00,56.8,56.81,56.79,56.81,12300.0,56.8,56.81,56.79,56.81,12300.0
2014-01-07 13:45:00,56.81,56.81,56.79,56.8,29400.0,56.81,56.81,56.79,56.8,29400.0
2014-01-07 13:50:00,56.8,56.8,56.75,56.75,21000.0,56.8,56.8,56.75,56.75,21000.0
2014-01-07 13:55:00,56.75,56.76,56.74,56.76,34500.0,56.75,56.76,56.74,56.76,34500.0
2014-01-07 14:00:00,56.76,56.76,56.73,56.73,29200.0,56.76,56.76,56.73,56.73,29200.0
2014-01-07 14:05:00,56.73,56.74,56.59,56.6,38100.0,56.73,56.74,56.59,56.6,38100.0
2014-01-07 14:10:00,56.59,56.61,56.57,56.58,29900.0,56.59,56.61,56.57,56.58,29900.0
2014-01-07 14:15:00,56.58,56.58,56.56,56.57,15600.0,56.58,56.58,56.56,56.57,15600.0
2014-01-07 14:20:00,56.57,56.57,56.5,56.5,23900.0,56.57,56.57,56.5,56.5,23900.0
2014-01-07 14:25:00,56.51,56.54,56.48,56.48,73800.0,56.51,56.54,56.48,56.48,73800.0
2014-01-07 14:30:00,56.49,56.55,56.48,56.55,36500.0,56.49,56.55,56.48,56.55,36500.0
2014-01-07 14:35:00,56.56,56.63,56.56,56.6,29500.0,56.56,56.63,56.56,56.6,29500.0
2014-01-07 14:40:00,56.59,56.62,56.57,56.62,29100.0,56.59,56.62,56.57,56.62,29100.0
2014-01-07 14:45:00,56.62,56.63,56.62,56.63,19900.0,56.62,56.63,56.62,56.63,19900.0
2014-01-07 14:50:00,56.63,56.71,56.63,56.71,18200.0,56.63,56.71,56.63,56.71,18200.0
2014-01-07 14:55:00,56.7,56.75,56.7,56.72,42800.0,56.7,56.75,56.7,56.72,42800.0
2014-01-07 15:00:00,56.72,56.72,56.65,56.65,33800.0,56.72,56.72,56.65,56.65,33800.0
2014-01-07 15:05:00,56.66,56.7,56.64,56.64,38100.0,56.66,56.7,56.64,56.64,38100.0
2014-01-07 15:10:00,56.65,56.65,56.58,56.59,92100.0,56.65,56.65,56.58,56.59,92100.0
2014-01-07 15:15:00,56.58,56.71,56.58,56.71,54200.0,56.58,56.71,56.58,56.71,54200.0
2014-01-07 15:20:00,56.7,56.7,56.58,56.58,40900.0,56.7,56.7,56.58,56.58,40900.0
2014-01-07 15:25:00,56.59,56.61,56.59,56.6,45600.0,56.59,56.61,56.59,56.6,45600.0
2014-01-07 15:30:00,56.6,56.73,56.58,56.73,104000.0,56.6,56.73,56.58,56.73,104000.0
2014-01-07 15:35:00,56.73,56.73,56.64,56.67,81000.0,56.73,56.73,56.64,56.67,81000.0
2014-01-07 15:40:00,56.67,56.7,56.66,56.7,65300.0,56.67,56.7,56.66,56.7,65300.0
2014-01-07 15:45:00,56.7,56.74,56.67,56.67,59300.0,56.7,56.74,56.67,56.67,59300.0
2014-01-07 15:50:00,56.66,56.7,56.64,56.65,133800.0,56.66,56.7,56.64,56.65,133800.0
2014-01-07 15:55:00,56.64,56.67,56.58,56.59,160500.0,56.64,56.67,56.58,56.59,160500.0
2014-01-08 09:30:00,56.47,56.58,56.36,56.48,44200.0,56.47,56.58,56.36,56.48,44200.0
2014-01-08 09:35:00,56.47,56.49,56.33,56.4,40400.0,56.47,56.49,56.33,56.4,40400.0
2014-01-08 09:40:00,56.43,56.45,56.35,56.45,32100.0,56.43,56.45,56.35,56.45,32100.0
2014-01-08 09:45:00,56.44,56.46,56.37,56.43,24900.0,56.44,56.46,56.37,56.43,24900.0
2014-01-08 09:50:00,56.42,56.49,56.39,56.48,29500.0,56.42,56.49,56.39,56.48,29500.0
2014-01-08 09:55:00,56.48,56.61,56.44,56.59,29400.0,56.48,56.61,56.44,56.59,29400.0
2014-01-08 10:00:00,56.59,56.61,56.5,56.6,19500.0,56.59,56.61,56.5,56.6,19500.0
2014-01-08 10:05:00,56.61,56.68,56.57,56.6,20400.0,56.61,56.68,56.57,56.6,20400.0
2014-01-08 10:10:00,56.6,56.63,56.55,56.6,13500.0,56.6,56.63,56.55,56.6,13500.0
2014-01-08 10:15:00,56.6,56.62,56.57,56.62,8900.0,56.6,56.62,56.57,56.62,8900.0
2014-01-08 10:20:00,56.63,56.71,56.62,56.63,11600.0,56.63,56.71,56.62,56.63,11600.0
2014-01-08 10:25:00,56.6,56.62,56.43,56.51,36600.0,56.6,56.62,56.43,56.51,36600.0
2014-01-08 10:30:00,56.51,56.58,56.51,56.58,10900.0,56.51,56.58,56.51,56.58,10900.0
2014-01-08 10:35:00,56.58,56.63,56.51,56.51,7300.0,56.58,56.63,56.51,56.51,7300.0
2014-01-08 10:40:00,56.52,56.54,56.47,56.51,8100.0,56.52,56.54,56.47,56.51,8100.0
2014-01-08 10:45:00,56.51,56.51,56.43,56.47,11600.0,56.51,56.51,56.43,56.47,11600.0
2014-01-08 10:50:00,56.49,56.52,56.44,56.45,12700.0,56.49,56.52,56.44,56.45,12700.0
2014-01-08 10:55:00,56.44,56.47,56.44,56.46,15800.0,56.44,56.47,56.44,56.46,15800.0
2014-01-08 11:00:00,56.46,56.48,56.42,56.45,13400.0,56.46,56.48,56.42,56.45,13400.0
2014-01-08 11:05:00,56.45,56.48,56.44,56.46,22700.0,56.45,56.48,56.44,56.46,22700.0
2014-01-08 11:10:00,56.46,56.5,56.43,56.47,20200.0,56.46,56.5,56.43,56.47,20200.0
2014-01-08 11:15:00,56.47,56.51,56.47,56.5,12300.0,56.47,56.51,56.47,56.5,12300.0
2014-01-08 11:20:00,56.51,56.58,56.48,56.49,52600.0,56.51,56.58,56.48,56.49,52600.0
2014-01-08 11:25:00,56.49,56.53,56.49,56.52,17100.0,56.49,56.53,56.49,56.52,17100.0
2014-01-08 11:30:00,56.52,56.53,56.5,56.52,12400.0,56.52,56.53,56.5,56.52,12400.0
2014-01-08 11:35:00,56.52,56.55,56.44,56.48,30400.0,56.52,56.55,56.44,56.48,30400.0
2014-01-08 11:40:00,56.49,56.55,56.49,56.55,13000.0,56.49,56.55,56.49,56.55,13000.0
2014-01-08 11:45:00,56.55,56.55,56.52,56.52,10800.0,56.55,56.55,56.52,56.52,10800.0
2014-01-08 11:50:00,56.51,56.51,56.48,56.5,11600.0,56.51,56.51,56.48,56.5,11600.0
2014-01-08 11:55:00,56.5,56.51,56.45,56.47,15800.0,56.5,56.51,56.45,56.47,15800.0
2014-01-08 12:00:00,56.49,56.51,56.49,56.5,9300.0,56.49,56.51,56.49,56.5,9300.0
2014-01-08 12:05:00,56.5,56.5,56.48,56.49,13000.0,56.5,56.5,56.48,56.49,13000.0
2014-01-08 12:10:00,56.5,56.51,56.47,56.48,12600.0,56.5,56.51,56.47,56.48,12600.0
2014-01-08 12:15:00,56.48,56.5,56.48,56.5,8700.0,56.48,56.5,56.48,56.5,8700.0
2014-01-08 12:20:00,56.51,56.54,56.51,56.53,8000.0,56.51,56.54,56.51,56.53,8000.0
2014-01-08 12:25:00,56.53,56.55,56.53,56.54,16800.0,56.53,56.55,56.53,56.54,16800.0
2014-01-08 12:30:00,56.54,56.59,56.54,56.58,16500.0,56.54,56.59,56.54,56.58,16500.0
2014-01-08 12:35:00,56.59,56.6,56.48,56.5,12400.0,56.59,56.6,56.48,56.5,12400.0
2014-01-08 12:40:00,56.51,56.56,56.51,56.53,8400.0,56.51,56.56,56.51,56.53,8400.0
2014-01-08 12:45:00,56.54,56.55,56.51,56.54,7600.0,56.54,56.55,56.51,56.54,7600.0
2014-01-08 12:50:00,56.54,56.54,56.5,56.5,6800.0,56.54,56.54,56.5,56.5,6800.0
2014-01-08 12:55:00,56.49,56.53,56.46,56.53,11100.0,56.49,56.53,56.46,56.53,11100.0
2014-01-08 13:00:00,56.52,56.55,56.49,56.5,13800.0,56.52,56.55,56.49,56.5,13800.0
2014-01-08 13:05:00,56.51,56.52,56.5,56.51,8400.0,56.51,56.52,56.5,56.51,8400.0
2014-01-08 13:10:00,56.52,56.57,56.52,56.56,28200.0,56.52,56.57,56.52,56.56,28200.0
2014-01-08 13:15:00,56.56,56.56,56.51,56.52,12600.0,56.56,56.56,56.51,56.52,12600.0
2014-01-08 13:20:00,56.52,56.52,56.47,56.51,15000.0,56.52,56.52,56.47,56.51,15000.0
2014-01-08 13:25:00,56.51,56.54,56.49,56.53,10700.0,56.51,56.54,56.49,56.53,10700.0
2014-01-08 13:30:00,56.52,56.56,56.51,56.56,13700.0,56.52,56.56,56.51,56.56,13700.0
2014-01-08 13:35:00,56.55,56.59,56.52,56.52,13100.0,56.55,56.59,56.52,56.52,13100.0
2014-01-08 13:40:00,56.52,56.54,56.5,56.52,13500.0,56.52,56.54,56.5,56.52,13500.0
2014-01-08 13:45:00,56.51,56.53,56.5,56.53,7000.0,56.51,56.53,56.5,56.53,7000.0
2014-01-08 13:50:00,56.53,56.57,56.5,56.55,11200.0,56.53,56.57,56.5,56.55,11200.0
2014-01-08 13:55:00,56.55,56.55,56.48,56.48,11400.0,56.55,56.55,56.48,56.48,11400.0
2014-01-08 14:00:00,56.48,56.54,56.42,56.53,69600.0,56.48,56.54,56.42,56.53,69600.0
2014-01-08 14:05:00,56.53,56.53,56.41,56.42,20600.0,56.53,56.53,56.41,56.42,20600.0
2014-01-08 14:10:00,56.42,56.5,56.41,56.49,18800.0,56.42,56.5,56.41,56.49,18800.0
2014-01-08 14:15:00,56.48,56.51,56.45,56.48,15900.0,56.48,56.51,56.45,56.48,15900.0
2014-01-08 14:20:00,56.48,56.55,56.48,56.49,16000.0,56.48,56.55,56.48,56.49,16000.0
2014-01-08 14:25:00,56.49,56.53,56.45,56.45,13800.0,56.49,56.53,56.45,56.45,13800.0
2014-01-08 14:30:00,56.44,56.53,56.43,56.53,20200.0,56.44,56.53,56.43,56.53,20200.0
2014-01-08 14:35:00,56.54,56.54,56.46,56.46,11400.0,56.54,56.54,56.46,56.46,11400.0
2014-01-08 14:40:00,56.47,56.52,56.44,56.49,13100.0,56.47,56.52,56.44,56.49,13100.0
2014-01-08 14:45:00,56.49,56.49,56.45,56.45,18600.0,56.49,56.49,56.45,56.45,18600.0
2014-01-08 14:50:00,56.45,56.47,56.43,56.44,28300.0,56.45,56.47,56.43,56.44,28300.0
2014-01-08 14:55:00,56.44,56.54,56.43,56.53,25600.0,56.44,56.54,56.43,56.53,25600.0
2014-01-08 15:00:00,56.53,56.63,56.53,56.63,21100.0,56.53,56.63,56.53,56.63,21100.0
2014-01-08 15:05:00,56.64,56.64,56.58,56.62,25300.0,56.64,56.64,56.58,56.62,25300.0
2014-01-08 15:10:00,56.62,56.66,56.59,56.59,28500.0,56.62,56.66,56.59,56.59,28500.0
2014-01-08 15:15:00,56.59,56.63,56.59,56.62,33400.0,56.59,56.63,56.59,56.62,33400.0
2014-01-08 15:20:00,56.61,56.61,56.56,56.59,28400.0,56.61,56.61,56.56,56.59,28400.0
2014-01-08 15:25:00,56.59,56.63,56.55,56.56,31500.0,56.59,56.63,56.55,56.56,31500.0
2014-01-08 15:30:00,56.56,56.56,56.49,56.5,31200.0,56.56,56.56,56.49,56.5,31200.0
2014-01-08 15:35:00,56.5,56.54,56.48,56.52,33600.0,56.5,56.54,56.48,56.52,33600.0
2014-01-08 15:40:00,56.51,56.53,56.47,56.53,35400.0,56.51,56.53,56.47,56.53,35400.0
2014-01-08 15:45:00,56.54,56.7,56.53,56.7,76500.0,56.54,56.7,56.53,56.7,76500.0
2014-01-08 15:50:00,56.69,56.69,56.63,56.66,155000.0,56.69,56.69,56.63,56.66,155000.0
2014-01-08 15:55:00,56.66,56.68,56.62,56.66,207100.0,56.66,56.68,56.62,56.66,207100.0
2014-01-09 09:30:00,55.94,56.17,55.74,55.93,213200.0,55.94,56.17,55.74,55.93,213200.0
2014-01-09 09:35:00,55.96,56.12,55.84,56.05,162600.0,55.96,56.12,55.84,56.05,162600.0
2014-01-09 09:40:00,56.05,56.17,56.01,56.16,123400.0,56.05,56.17,56.01,56.16,123400.0
2014-01-09 09:45:00,56.16,56.36,56.15,56.19,75000.0,56.16,56.36,56.15,56.19,75000.0
2014-01-09 09:50:00,56.2,56.25,56.05,56.11,60700.0,56.2,56.25,56.05,56.11,60700.0
2014-01-09 09:55:00,56.1,56.11,56.02,56.04,84400.0,56.1,56.11,56.02,56.04,84400.0
2014-01-09 10:00:00,56.04,56.22,56.02,56.18,73200.0,56.04,56.22,56.02,56.18,73200.0
2014-01-09 10:05:00,56.18,56.21,56.03,56.05,47800.0,56.18,56.21,56.03,56.05,47800.0
2014-01-09 10:10:00,56.05,56.05,55.79,55.8,102600.0,56.05,56.05,55.79,55.8,102600.0
2014-01-09 10:15:00,55.8,55.81,55.64,55.77,115000.0,55.8,55.81,55.64,55.77,115000.0
2014-01-09 10:20:00,55.77,55.96,55.69,55.91,72000.0,55.77,55.96,55.69,55.91,72000.0
2014-01-09 10:25:00,55.91,55.93,55.83,55.84,34900.0,55.91,55.93,55.83,55.84,34900.0
2014-01-09 10:30:00,55.84,55.95,55.76,55.89,52800.0,55.84,55.95,55.76,55.89,52800.0
2014-01-09 10:35:00,55.9,55.96,55.9,55.95,33300.0,55.9,55.96,55.9,55.95,33300.0
2014-01-09 10:40:00,55.95,55.99,55.87,55.87,31600.0,55.95,55.99,55.87,55.87,31600.0
2014-01-09 10:45:00,55.87,55.87,55.72,55.84,84700.0,55.87,55.87,55.72,55.84,84700.0
2014-01-09 10:50:00,55.84,55.96,55.82,55.95,41800.0,55.84,55.96,55.82,55.95,41800.0
2014-01-09 10:55:00,55.96,55.96,55.88,55.92,26300.0,55.96,55.96,55.88,55.92,26300.0
2014-01-09 11:00:00,55.91,56.06,55.87,56.01,55500.0,55.91,56.06,55.87,56.01,55500.0
2014-01-09 11:05:00,56.0,56.03,55.97,55.97,45300.0,56.0,56.03,55.97,55.97,45300.0
2014-01-09 11:10:00,55.97,56.05,55.95,56.01,23400.0,55.97,56.05,55.95,56.01,23400.0
2014-01-09 11:15:00,56.01,56.13,56.01,56.12,43000.0,56.01,56.13,56.01,56.12,43000.0
2014-01-09 11:20:00,56.12,56.24,56.12,56.24,23800.0,56.12,56.24,56.12,56.24,23800.0
2014-01-09 11:25:00,56.24,56.25,56.11,56.11,21000.0,56.24,56.25,56.11,56.11,21000.0
2014-01-09 11:30:00,56.11,56.13,56.1,56.13,20900.0,56.11,56.13,56.1,56.13,20900.0
2014-01-09 11:35:00,56.14,56.17,56.1,56.14,25200.0,56.14,56.17,56.1,56.14,25200.0
2014-01-09 11:40:00,56.15,56.2,56.12,56.12,21300.0,56.15,56.2,56.12,56.12,21300.0
2014-01-09 11:45:00,56.12,56.12,56.09,56.11,27300.0,56.12,56.12,56.09,56.11,27300.0
2014-01-09 11:50:00,56.12,56.17,56.1,56.12,25900.0,56.12,56.17,56.1,56.12,25900.0
2014-01-09 11:55:00,56.12,56.2,56.12,56.2,17900.0,56.12,56.2,56.12,56.2,17900.0
2014-01-09 12:00:00,56.19,56.2,56.13,56.2,35200.0,56.19,56.2,56.13,56.2,35200.0
2014-01-09 12:05:00,56.2,56.2,56.17,56.2,36600.0,56.2,56.2,56.17,56.2,36600.0
2014-01-09 12:10:00,56.2,56.28,56.19,56.24,47300.0,56.2,56.28,56.19,56.24,47300.0
2014-01-09 12:15:00,56.24,56.28,56.24,56.26,13200.0,56.24,56.28,56.24,56.26,13200.0
2014-01-09 12:20:00,56.25,56.25,56.21,56.23,19000.0,56.25,56.25,56.21,56.23,19000.0
2014-01-09 12:25:00,56.23,56.3,56.22,56.28,19500.0,56.23,56.3,56.22,56.28,19500.0
2014-01-09 12:30:00,56.28,56.31,56.25,56.3,27500.0,56.28,56.31,56.25,56.3,27500.0
2014-01-09 12:35:00,56.3,56.3,56.19,56.2,35900.0,56.3,56.3,56.19,56.2,35900.0
2014-01-09 12:40:00,56.2,56.22,56.18,56.2,19100.0,56.2,56.22,56.18,56.2,19100.0
2014-01-09 12:45:00,56.19,56.2,56.11,56.14,57200.0,56.19,56.2,56.11,56.14,57200.0
2014-01-09 12:50:00,56.14,56.16,56.11,56.11,18300.0,56.14,56.16,56.11,56.11,18300.0
2014-01-09 12:55:00,56.11,56.22,56.11,56.2,33000.0,56.11,56.22,56.11,56.2,33000.0
2014-01-09 13:00:00,56.2,56.27,56.18,56.24,27600.0,56.2,56.27,56.18,56.24,27600.0
2014-01-09 13:05:00,56.25,56.43,56.25,56.43,47600.0,56.25,56.43,56.25,56.43,47600.0
2014-01-09 13:10:00,56.43,56.58,56.43,56.51,80500.0,56.43,56.58,56.43,56.51,80500.0
2014-01-09 13:15:00,56.51,56.52,56.39,56.39,25200.0,56.51,56.52,56.39,56.39,25200.0
2014-01-09 13:20:00,56.38,56.47,56.37,56.46,27000.0,56.38,56.47,56.37,56.46,27000.0
2014-01-09 13:25:00,56.46,56.46,56.36,56.37,25200.0,56.46,56.46,56.36,56.37,25200.0
2014-01-09 13:30:00,56.37,56.65,56.37,56.61,80600.0,56.37,56.65,56.37,56.61,80600.0
2014-01-09 13:35:00,56.61,56.79,56.59,56.72,77900.0,56.61,56.79,56.59,56.72,77900.0
2014-01-09 13:40:00,56.72,56.91,56.68,56.74,107000.0,56.72,56.91,56.68,56.74,107000.0
2014-01-09 13:45:00,56.73,56.77,56.54,56.55,89800.0,56.73,56.77,56.54,56.55,89800.0
2014-01-09 13:50:00,56.55,56.68,56.54,56.62,46600.0,56.55,56.68,56.54,56.62,46600.0
2014-01-09 13:55:00,56.61,56.64,56.59,56.63,22800.0,56.61,56.64,56.59,56.63,22800.0
2014-01-09 14:00:00,56.63,56.64,56.51,56.51,33200.0,56.63,56.64,56.51,56.51,33200.0
2014-01-09 14:05:00,56.52,56.52,56.4,56.45,29300.0,56.52,56.52,56.4,56.45,29300.0
2014-01-09 14:10:00,56.46,56.46,56.43,56.45,18200.0,56.46,56.46,56.43,56.45,18200.0
2014-01-09 14:15:00,56.45,56.5,56.4,56.5,22100.0,56.45,56.5,56.4,56.5,22100.0
2014-01-09 14:20:00,56.5,56.62,56.5,56.59,35700.0,56.5,56.62,56.5,56.59,35700.0
2014-01-09 14:25:00,56.59,56.61,56.51,56.52,24300.0,56.59,56.61,56.51,56.52,24300.0
2014-01-09 14:30:00,56.51,56.51,56.45,56.45,21900.0,56.51,56.51,56.45,56.45,21900.0
2014-01-09 14:35:00,56.45,56.48,56.38,56.39,23900.0,56.45,56.48,56.38,56.39,23900.0
2014-01-09 14:40:00,56.38,56.51,56.38,56.51,22000.0,56.38,56.51,56.38,56.51,22000.0
2014-01-09 14:45:00,56.52,56.53,56.48,56.48,18100.0,56.52,56.53,56.48,56.48,18100.0
2014-01-09 14:50:00,56.48,56.48,56.43,56.45,21900.0,56.48,56.48,56.43,56.45,21900.0
2014-01-09 14:55:00,56.45,56.46,56.41,56.42,15200.0,56.45,56.46,56.41,56.42,15200.0
2014-01-09 15:00:00,56.43,56.45,56.39,56.39,26700.0,56.43,56.45,56.39,56.39,26700.0
2014-01-09 15:05:00,56.38,56.41,56.34,56.34,48200.0,56.38,56.41,56.34,56.34,48200.0
2014-01-09 15:10:00,56.34,56.34,56.28,56.3,59300.0,56.34,56.34,56.28,56.3,59300.0
2014-01-09 15:15:00,56.3,56.36,56.29,56.29,52600.0,56.3,56.36,56.29,56.29,52600.0
2014-01-09 15:20:00,56.3,56.37,56.29,56.37,39800.0,56.3,56.37,56.29,56.37,39800.0
2014-01-09 15:25:00,56.38,56.47,56.38,56.42,64000.0,56.38,56.47,56.38,56.42,64000.0
2014-01-09 15:30:00,56.42,56.47,56.42,56.46,47800.0,56.42,56.47,56.42,56.46,47800.0
2014-01-09 15:35:00,56.47,56.52,56.46,56.48,41000.0,56.47,56.52,56.46,56.48,41000.0
2014-01-09 15:40:00,56.48,56.5,56.47,56.49,52800.0,56.48,56.5,56.47,56.49,52800.0
2014-01-09 15:45:00,56.48,56.48,56.4,56.46,62900.0,56.48,56.48,56.4,56.46,62900.0
2014-01-09 15:50:00,56.47,56.48,56.41,56.43,108400.0,56.47,56.48,56.41,56.43,108400.0
2014-01-09 15:55:00,56.44,56.47,56.42,56.44,134600.0,56.44,56.47,56.42,56.44,134600.0
2014-01-10 09:30:00,56.57,56.7,56.26,56.4,51400.0,56.57,56.7,56.26,56.4,51400.0
2014-01-10 09:35:00,56.36,56.41,56.2,56.2,26700.0,56.36,56.41,56.2,56.2,26700.0
2014-01-10 09:40:00,56.21,56.34,56.18,56.21,30900.0,56.21,56.34,56.18,56.21,30900.0
2014-01-10 09:45:00,56.2,56.24,56.01,56.01,30100.0,56.2,56.24,56.01,56.01,30100.0
2014-01-10 09:50:00,56.01,56.03,55.94,55.94,52800.0,56.01,56.03,55.94,55.94,52800.0
2014-01-10 09:55:00,55.96,56.05,55.95,56.02,62800.0,55.96,56.05,55.95,56.02,62800.0
2014-01-10 10:00:00,56.01,56.03,55.91,55.99,27100.0,56.01,56.03,55.91,55.99,27100.0
2014-01-10 10:05:00,55.98,56.07,55.92,56.02,60000.0,55.98,56.07,55.92,56.02,60000.0
2014-01-10 10:10:00,56.04,56.06,55.99,56.03,39300.0,56.04,56.06,55.99,56.03,39300.0
2014-01-10 10:15:00,56.02,56.05,55.96,56.01,67900.0,56.02,56.05,55.96,56.01,67900.0
2014-01-10 10:20:00,56.01,56.1,56.0,56.07,39200.0,56.01,56.1,56.0,56.07,39200.0
2014-01-10 10:25:00,56.09,56.09,55.99,56.0,41700.0,56.09,56.09,55.99,56.0,41700.0
2014-01-10 10:30:00,56.01,56.03,55.96,55.97,26400.0,56.01,56.03,55.96,55.97,26400.0
2014-01-10 10:35:00,55.97,56.01,55.95,55.96,38800.0,55.97,56.01,55.95,55.96,38800.0
2014-01-10 10:40:00,55.97,56.04,55.96,56.02,37700.0,55.97,56.04,55.96,56.02,37700.0
2014-01-10 10:45:00,56.02,56.06,56.02,56.03,22000.0,56.02,56.06,56.02,56.03,22000.0
2014-01-10 10:50:00,56.04,56.04,55.98,55.98,31600.0,56.04,56.04,55.98,55.98,31600.0
2014-01-10 10:55:00,55.96,55.98,55.93,55.94,22400.0,55.96,55.98,55.93,55.94,22400.0
2014-01-10 11:00:00,55.95,55.99,55.9,55.9,25800.0,55.95,55.99,55.9,55.9,25800.0
2014-01-10 11:05:00,55.91,55.91,55.8,55.81,33900.0,55.91,55.91,55.8,55.81,33900.0
2014-01-10 11:10:00,55.81,55.82,55.72,55.73,39400.0,55.81,55.82,55.72,55.73,39400.0
2014-01-10 11:15:00,55.73,55.75,55.55,55.56,67300.0,55.73,55.75,55.55,55.56,67300.0
2014-01-10 11:20:00,55.56,55.57,55.47,55.51,78100.0,55.56,55.57,55.47,55.51,78100.0
2014-01-10 11:25:00,55.51,55.53,55.45,55.45,53500.0,55.51,55.53,55.45,55.45,53500.0
2014-01-10 11:30:00,55.45,55.5,55.4,55.42,64900.0,55.45,55.5,55.4,55.42,64900.0
2014-01-10 11:35:00,55.43,55.5,55.41,55.48,53900.0,55.43,55.5,55.41,55.48,53900.0
2014-01-10 11:40:00,55.49,55.5,55.47,55.48,32400.0,55.49,55.5,55.47,55.48,32400.0
2014-01-10 11:45:00,55.47,55.5,55.4,55.45,61800.0,55.47,55.5,55.4,55.45,61800.0
2014-01-10 11:50:00,55.44,55.47,55.42,55.47,57500.0,55.44,55.47,55.42,55.47,57500.0
2014-01-10 11:55:00,55.47,55.5,55.45,55.5,75700.0,55.47,55.5,55.45,55.5,75700.0
2014-01-10 12:00:00,55.5,55.56,55.48,55.53,60700.0,55.5,55.56,55.48,55.53,60700.0
2014-01-10 12:05:00,55.53,55.66,55.5,55.64,58100.0,55.53,55.66,55.5,55.64,58100.0
2014-01-10 12:10:00,55.66,55.7,55.63,55.68,58500.0,55.66,55.7,55.63,55.68,58500.0
2014-01-10 12:15:00,55.69,55.7,55.58,55.59,67200.0,55.69,55.7,55.58,55.59,67200.0
2014-01-10 12:20:00,55.58,55.66,55.56,55.63,42300.0,55.58,55.66,55.56,55.63,42300.0
2014-01-10 12:25:00,55.63,55.63,55.55,55.6,50200.0,55.63,55.63,55.55,55.6,50200.0
2014-01-10 12:30:00,55.6,55.61,55.58,55.61,11000.0,55.6,55.61,55.58,55.61,11000.0
2014-01-10 12:35:00,55.61,55.71,55.6,55.7,34600.0,55.61,55.71,55.6,55.7,34600.0
2014-01-10 12:40:00,55.71,55.77,55.69,55.72,51000.0,55.71,55.77,55.69,55.72,51000.0
2014-01-10 12:45:00,55.73,55.74,55.7,55.71,28400.0,55.73,55.74,55.7,55.71,28400.0
2014-01-10 12:50:00,55.71,55.73,55.66,55.7,42800.0,55.71,55.73,55.66,55.7,42800.0
2014-01-10 12:55:00,55.7,55.74,55.67,55.68,21200.0,55.7,55.74,55.67,55.68,21200.0
2014-01-10 13:00:00,55.69,55.8,55.68,55.79,24000.0,55.69,55.8,55.68,55.79,24000.0
2014-01-10 13:05:00,55.8,55.83,55.77,55.79,34700.0,55.8,55.83,55.77,55.79,34700.0
2014-01-10 13:10:00,55.79,55.83,55.76,55.81,40600.0,55.79,55.83,55.76,55.81,40600.0
2014-01-10 13:15:00,55.83,55.85,55.81,55.82,18500.0,55.83,55.85,55.81,55.82,18500.0
2014-01-10 13:20:00,55.83,55.86,55.81,55.82,22300.0,55.83,55.86,55.81,55.82,22300.0
2014-01-10 13:25:00,55.81,55.82,55.76,55.76,27100.0,55.81,55.82,55.76,55.76,27100.0
2014-01-10 13:30:00,55.77,55.8,55.76,55.78,25900.0,55.77,55.8,55.76,55.78,25900.0
2014-01-10 13:35:00,55.79,55.81,55.78,55.79,39100.0,55.79,55.81,55.78,55.79,39100.0
2014-01-10 13:40:00,55.79,55.81,55.75,55.75,36100.0,55.79,55.81,55.75,55.75,36100.0
2014-01-10 13:45:00,55.75,55.76,55.69,55.71,24500.0,55.75,55.76,55.69,55.71,24500.0
2014-01-10 13:50:00,55.71,55.73,55.64,55.65,48400.0,55.71,55.73,55.64,55.65,48400.0
2014-01-10 13:55:00,55.65,55.65,55.58,55.59,27600.0,55.65,55.65,55.58,55.59,27600.0
2014-01-10 14:00:00,55.59,55.6,55.58,55.6,35400.0,55.59,55.6,55.58,55.6,35400.0
2014-01-10 14:05:00,55.6,55.61,55.58,55.61,47000.0,55.6,55.61,55.58,55.61,47000.0
2014-01-10 14:10:00,55.6,55.61,55.58,55.59,54400.0,55.6,55.61,55.58,55.59,54400.0
2014-01-10 14:15:00,55.59,55.62,55.59,55.59,46500.0,55.59,55.62,55.59,55.59,46500.0
2014-01-10 14:20:00,55.6,55.61,55.57,55.6,41800.0,55.6,55.61,55.57,55.6,41800.0
2014-01-10 14:25:00,55.6,55.7,55.6,55.67,52200.0,55.6,55.7,55.6,55.67,52200.0
2014-01-10 14:30:00,55.68,55.74,55.67,55.73,49200.0,55.68,55.74,55.67,55.73,49200.0
2014-01-10 14:35:00,55.74,55.8,55.73,55.79,31200.0,55.74,55.8,55.73,55.79,31200.0
2014-01-10 14:40:00,55.78,55.79,55.76,55.78,41700.0,55.78,55.79,55.76,55.78,41700.0
2014-01-10 14:45:00,55.78,55.79,55.76,55.76,29000.0,55.78,55.79,55.76,55.76,29000.0
2014-01-10 14:50:00,55.76,55.79,55.76,55.78,40100.0,55.76,55.79,55.76,55.78,40100.0
2014-01-10 14:55:00,55.78,55.8,55.76,55.77,41900.0,55.78,55.8,55.76,55.77,41900.0
2014-01-10 15:00:00,55.77,55.83,55.76,55.81,65700.0,55.77,55.83,55.76,55.81,65700.0
2014-01-10 15:05:00,55.81,55.9,55.81,55.88,46400.0,55.81,55.9,55.81,55.88,46400.0
2014-01-10 15:10:00,55.88,55.96,55.85,55.93,57400.0,55.88,55.96,55.85,55.93,57400.0
2014-01-10 15:15:00,55.94,55.95,55.89,55.9,33600.0,55.94,55.95,55.89,55.9,33600.0
2014-01-10 15:20:00,55.91,55.91,55.77,55.79,61400.0,55.91,55.91,55.77,55.79,61400.0
2014-01-10 15:25:00,55.79,55.81,55.77,55.79,37600.0,55.79,55.81,55.77,55.79,37600.0
2014-01-10 15:30:00,55.8,55.85,55.79,55.83,71000.0,55.8,55.85,55.79,55.83,71000.0
2014-01-10 15:35:00,55.83,55.86,55.8,55.84,65700.0,55.83,55.86,55.8,55.84,65700.0
2014-01-10 15:40:00,55.84,55.92,55.82,55.84,69600.0,55.84,55.92,55.82,55.84,69600.0
2014-01-10 15:45:00,55.85,55.85,55.82,55.84,68300.0,55.85,55.85,55.82,55.84,68300.0
2014-01-10 15:50:00,55.83,55.85,55.8,55.84,112500.0,55.83,55.85,55.8,55.84,112500.0
2014-01-10 15:55:00,55.84,55.92,55.82,55.88,180900.0,55.84,55.92,55.82,55.88,180900.0
2014-01-13 09:30:00,55.91,55.95,55.1,55.68,57400.0,55.91,55.95,55.1,55.68,57400.0
2014-01-13 09:35:00,55.65,55.69,55.41,55.45,48000.0,55.65,55.69,55.41,55.45,48000.0
2014-01-13 09:40:00,55.47,55.51,55.29,55.42,52400.0,55.47,55.51,55.29,55.42,52400.0
2014-01-13 09:45:00,55.46,55.61,55.38,55.59,49700.0,55.46,55.61,55.38,55.59,49700.0
2014-01-13 09:50:00,55.58,55.69,55.5,55.51,44900.0,55.58,55.69,55.5,55.51,44900.0
2014-01-13 09:55:00,55.51,55.51,55.4,55.47,47800.0,55.51,55.51,55.4,55.47,47800.0
2014-01-13 10:00:00,55.47,55.59,55.47,55.51,54500.0,55.47,55.59,55.47,55.51,54500.0
2014-01-13 10:05:00,55.51,55.55,55.48,55.52,42100.0,55.51,55.55,55.48,55.52,42100.0
2014-01-13 10:10:00,55.52,55.54,55.5,55.51,24500.0,55.52,55.54,55.5,55.51,24500.0
2014-01-13 10:15:00,55.51,55.52,55.47,55.52,28300.0,55.51,55.52,55.47,55.52,28300.0
2014-01-13 10:20:00,55.51,55.54,55.48,55.53,39600.0,55.51,55.54,55.48,55.53,39600.0
2014-01-13 10:25:00,55.54,55.62,55.49,55.62,40400.0,55.54,55.62,55.49,55.62,40400.0
2014-01-13 10:30:00,55.63,55.7,55.63,55.64,20200.0,55.63,55.7,55.63,55.64,20200.0
2014-01-13 10:35:00,55.65,55.78,55.64,55.75,22500.0,55.65,55.78,55.64,55.75,22500.0
2014-01-13 10:40:00,55.74,55.74,55.69,55.72,15200.0,55.74,55.74,55.69,55.72,15200.0
2014-01-13 10:45:00,55.73,55.73,55.64,55.66,48300.0,55.73,55.73,55.64,55.66,48300.0
2014-01-13 10:50:00,55.65,55.68,55.61,55.64,18700.0,55.65,55.68,55.61,55.64,18700.0
2014-01-13 10:55:00,55.64,55.71,55.64,55.68,27400.0,55.64,55.71,55.64,55.68,27400.0
2014-01-13 11:00:00,55.68,55.68,55.59,55.62,18500.0,55.68,55.68,55.59,55.62,18500.0
2014-01-13 11:05:00,55.62,55.66,55.61,55.64,15000.0,55.62,55.66,55.61,55.64,15000.0
2014-01-13 11:10:00,55.65,55.71,55.64,55.66,26500.0,55.65,55.71,55.64,55.66,26500.0
2014-01-13 11:15:00,55.65,55.68,55.6,55.61,29900.0,55.65,55.68,55.6,55.61,29900.0
2014-01-13 11:20:00,55.6,55.61,55.58,55.6,7700.0,55.6,55.61,55.58,55.6,7700.0
2014-01-13 11:25:00,55.6,55.66,55.6,55.66,13400.0,55.6,55.66,55.6,55.66,13400.0
2014-01-13 11:30:00,55.66,55.7,55.57,55.57,19100.0,55.66,55.7,55.57,55.57,19100.0
2014-01-13 11:35:00,55.57,55.65,55.57,55.63,12700.0,55.57,55.65,55.57,55.63,12700.0
2014-01-13 11:40:00,55.63,55.63,55.58,55.59,26600.0,55.63,55.63,55.58,55.59,26600.0
2014-01-13 11:45:00,55.58,55.62,55.55,55.58,11500.0,55.58,55.62,55.55,55.58,11500.0
2014-01-13 11:50:00,55.58,55.6,55.55,55.6,18900.0,55.58,55.6,55.55,55.6,18900.0
2014-01-13 11:55:00,55.6,55.61,55.57,55.59,16300.0,55.6,55.61,55.57,55.59,16300.0
2014-01-13 12:00:00,55.58,55.61,55.53,55.55,22200.0,55.58,55.61,55.53,55.55,22200.0
2014-01-13 12:05:00,55.55,55.56,55.54,55.56,6000.0,55.55,55.56,55.54,55.56,6000.0
2014-01-13 12:10:00,55.56,55.57,55.55,55.55,11000.0,55.56,55.57,55.55,55.55,11000.0
2014-01-13 12:15:00,55.55,55.61,55.55,55.6,12200.0,55.55,55.61,55.55,55.6,12200.0
2014-01-13 12:20:00,55.6,55.62,55.54,55.54,10700.0,55.6,55.62,55.54,55.54,10700.0
2014-01-13 12:25:00,55.54,55.54,55.4,55.42,24100.0,55.54,55.54,55.4,55.42,24100.0
2014-01-13 12:30:00,55.42,55.42,55.36,55.42,15400.0,55.42,55.42,55.36,55.42,15400.0
2014-01-13 12:35:00,55.42,55.46,55.41,55.46,13000.0,55.42,55.46,55.41,55.46,13000.0
2014-01-13 12:40:00,55.47,55.49,55.44,55.46,12600.0,55.47,55.49,55.44,55.46,12600.0
2014-01-13 12:45:00,55.47,55.48,55.4,55.4,18600.0,55.47,55.48,55.4,55.4,18600.0
2014-01-13 12:50:00,55.4,55.4,55.33,55.36,21200.0,55.4,55.4,55.33,55.36,21200.0
2014-01-13 12:55:00,55.36,55.36,55.3,55.31,23200.0,55.36,55.36,55.3,55.31,23200.0
2014-01-13 13:00:00,55.31,55.31,55.25,55.27,37100.0,55.31,55.31,55.25,55.27,37100.0
2014-01-13 13:05:00,55.27,55.37,55.25,55.34,17900.0,55.27,55.37,55.25,55.34,17900.0
2014-01-13 13:10:00,55.33,55.34,55.26,55.29,28200.0,55.33,55.34,55.26,55.29,28200.0
2014-01-13 13:15:00,55.29,55.29,55.21,55.24,30500.0,55.29,55.29,55.21,55.24,30500.0
2014-01-13 13:20:00,55.24,55.3,55.23,55.3,13500.0,55.24,55.3,55.23,55.3,13500.0
2014-01-13 13:25:00,55.29,55.33,55.24,55.28,25900.0,55.29,55.33,55.24,55.28,25900.0
2014-01-13 13:30:00,55.28,55.31,55.22,55.28,21500.0,55.28,55.31,55.22,55.28,21500.0
2014-01-13 13:35:00,55.29,55.32,55.25,55.25,37100.0,55.29,55.32,55.25,55.25,37100.0
2014-01-13 13:40:00,55.25,55.26,55.22,55.23,18000.0,55.25,55.26,55.22,55.23,18000.0
2014-01-13 13:45:00,55.22,55.27,55.16,55.27,36000.0,55.22,55.27,55.16,55.27,36000.0
2014-01-13 13:50:00,55.28,55.29,55.23,55.27,26000.0,55.28,55.29,55.23,55.27,26000.0
2014-01-13 13:55:00,55.28,55.28,55.2,55.22,21200.0,55.28,55.28,55.2,55.22,21200.0
2014-01-13 14:00:00,55.21,55.21,55.15,55.16,39400.0,55.21,55.21,55.15,55.16,39400.0
2014-01-13 14:05:00,55.15,55.21,55.14,55.19,38500.0,55.15,55.21,55.14,55.19,38500.0
2014-01-13 14:10:00,55.19,55.22,55.16,55.21,20500.0,55.19,55.22,55.16,55.21,20500.0
2014-01-13 14:15:00,55.2,55.2,55.15,55.17,22200.0,55.2,55.2,55.15,55.17,22200.0
2014-01-13 14:20:00,55.17,55.19,55.12,55.13,23300.0,55.17,55.19,55.12,55.13,23300.0
2014-01-13 14:25:00,55.14,55.19,55.13,55.14,22600.0,55.14,55.19,55.13,55.14,22600.0
2014-01-13 14:30:00,55.15,55.2,55.15,55.2,32300.0,55.15,55.2,55.15,55.2,32300.0
2014-01-13 14:35:00,55.2,55.21,55.15,55.2,31900.0,55.2,55.21,55.15,55.2,31900.0
2014-01-13 14:40:00,55.19,55.23,55.19,55.19,32500.0,55.19,55.23,55.19,55.19,32500.0
2014-01-13 14:45:00,55.2,55.21,55.13,55.18,39700.0,55.2,55.21,55.13,55.18,39700.0
2014-01-13 14:50:00,55.18,55.22,55.16,55.21,41300.0,55.18,55.22,55.16,55.21,41300.0
2014-01-13 14:55:00,55.21,55.21,55.14,55.17,24200.0,55.21,55.21,55.14,55.17,24200.0
2014-01-13 15:00:00,55.17,55.17,55.04,55.11,47600.0,55.17,55.17,55.04,55.11,47600.0
2014-01-13 15:05:00,55.12,55.12,55.0,55.06,62500.0,55.12,55.12,55.0,55.06,62500.0
2014-01-13 15:10:00,55.06,55.13,55.06,55.11,42400.0,55.06,55.13,55.06,55.11,42400.0
2014-01-13 15:15:00,55.11,55.17,55.11,55.13,72600.0,55.11,55.17,55.11,55.13,72600.0
2014-01-13 15:20:00,55.13,55.14,55.05,55.12,64200.0,55.13,55.14,55.05,55.12,64200.0
2014-01-13 15:25:00,55.1,55.22,55.09,55.21,52400.0,55.1,55.22,55.09,55.21,52400.0
2014-01-13 15:30:00,55.21,55.21,55.11,55.13,63300.0,55.21,55.21,55.11,55.13,63300.0
2014-01-13 15:35:00,55.13,55.15,55.1,55.14,59700.0,55.13,55.15,55.1,55.14,59700.0
2014-01-13 15:40:00,55.14,55.19,55.11,55.19,90200.0,55.14,55.19,55.11,55.19,90200.0
2014-01-13 15:45:00,55.19,55.29,55.14,55.21,135200.0,55.19,55.29,55.14,55.21,135200.0
2014-01-13 15:50:00,55.2,55.21,55.09,55.13,133800.0,55.2,55.21,55.09,55.13,133800.0
2014-01-13 15:55:00,55.12,55.15,55.1,55.12,97900.0,55.12,55.15,55.1,55.12,97900.0
2014-01-14 09:30:00,55.28,55.33,54.87,54.88,61500.0,55.28,55.33,54.87,54.88,61500.0
2014-01-14 09:35:00,54.89,55.04,54.88,55.0,27800.0,54.89,55.04,54.88,55.0,27800.0
2014-01-14 09:40:00,55.0,55.06,54.87,54.87,25100.0,55.0,55.06,54.87,54.87,25100.0
2014-01-14 09:45:00,54.88,54.89,54.66,54.78,28500.0,54.88,54.89,54.66,54.78,28500.0
2014-01-14 09:50:00,54.79,54.9,54.79,54.9,24900.0,54.79,54.9,54.79,54.9,24900.0
2014-01-14 09:55:00,54.9,54.93,54.84,54.85,21400.0,54.9,54.93,54.84,54.85,21400.0
2014-01-14 10:00:00,54.86,55.0,54.86,54.96,24300.0,54.86,55.0,54.86,54.96,24300.0
2014-01-14 10:05:00,54.97,55.14,54.96,55.04,21200.0,54.97,55.14,54.96,55.04,21200.0
2014-01-14 10:10:00,55.04,55.04,54.96,54.98,22700.0,55.04,55.04,54.96,54.98,22700.0
2014-01-14 10:15:00,54.99,55.01,54.92,54.96,29900.0,54.99,55.01,54.92,54.96,29900.0
2014-01-14 10:20:00,54.97,54.99,54.88,54.88,37000.0,54.97,54.99,54.88,54.88,37000.0
2014-01-14 10:25:00,54.88,54.92,54.86,54.89,23800.0,54.88,54.92,54.86,54.89,23800.0
2014-01-14 10:30:00,54.89,54.9,54.83,54.89,30300.0,54.89,54.9,54.83,54.89,30300.0
2014-01-14 10:35:00,54.89,54.99,54.87,54.96,48500.0,54.89,54.99,54.87,54.96,48500.0
2014-01-14 10:40:00,54.96,55.04,54.96,55.04,31600.0,54.96,55.04,54.96,55.04,31600.0
2014-01-14 10:45:00,55.04,55.05,55.02,55.03,16900.0,55.04,55.05,55.02,55.03,16900.0
2014-01-14 10:50:00,55.03,55.04,54.97,55.01,21700.0,55.03,55.04,54.97,55.01,21700.0
2014-01-14 10:55:00,55.01,55.05,54.98,55.05,62400.0,55.01,55.05,54.98,55.05,62400.0
2014-01-14 11:00:00,55.05,55.05,54.99,54.99,30100.0,55.05,55.05,54.99,54.99,30100.0
2014-01-14 11:05:00,54.99,55.02,54.99,54.99,22000.0,54.99,55.02,54.99,54.99,22000.0
2014-01-14 11:10:00,54.99,55.05,54.99,55.04,35000.0,54.99,55.05,54.99,55.04,35000.0
2014-01-14 11:15:00,55.03,55.19,55.02,55.17,62200.0,55.03,55.19,55.02,55.17,62200.0
2014-01-14 11:20:00,55.17,55.29,55.17,55.27,20700.0,55.17,55.29,55.17,55.27,20700.0
2014-01-14 11:25:00,55.28,55.39,55.28,55.38,30100.0,55.28,55.39,55.28,55.38,30100.0
2014-01-14 11:30:00,55.38,55.41,55.32,55.32,17700.0,55.38,55.41,55.32,55.32,17700.0
2014-01-14 11:35:00,55.32,55.32,55.23,55.24,17000.0,55.32,55.32,55.23,55.24,17000.0
2014-01-14 11:40:00,55.25,55.25,55.17,55.19,15300.0,55.25,55.25,55.17,55.19,15300.0
2014-01-14 11:45:00,55.18,55.26,55.14,55.25,15200.0,55.18,55.26,55.14,55.25,15200.0
2014-01-14 11:50:00,55.26,55.31,55.26,55.3,16000.0,55.26,55.31,55.26,55.3,16000.0
2014-01-14 11:55:00,55.31,55.43,55.31,55.43,19700.0,55.31,55.43,55.31,55.43,19700.0
2014-01-14 12:00:00,55.42,55.42,55.36,55.39,15400.0,55.42,55.42,55.36,55.39,15400.0
2014-01-14 12:05:00,55.38,55.43,55.36,55.37,12600.0,55.38,55.43,55.36,55.37,12600.0
2014-01-14 12:10:00,55.38,55.44,55.38,55.43,13400.0,55.38,55.44,55.38,55.43,13400.0
2014-01-14 12:15:00,55.44,55.49,55.44,55.48,13300.0,55.44,55.49,55.44,55.48,13300.0
2014-01-14 12:20:00,55.48,55.55,55.46,55.5,18500.0,55.48,55.55,55.46,55.5,18500.0
2014-01-14 12:25:00,55.51,55.51,55.44,55.44,13900.0,55.51,55.51,55.44,55.44,13900.0
2014-01-14 12:30:00,55.45,55.47,55.37,55.37,18500.0,55.45,55.47,55.37,55.37,18500.0
2014-01-14 12:35:00,55.36,55.4,55.33,55.37,12100.0,55.36,55.4,55.33,55.37,12100.0
2014-01-14 12:40:00,55.37,55.44,55.36,55.39,17300.0,55.37,55.44,55.36,55.39,17300.0
2014-01-14 12:45:00,55.39,55.4,55.34,55.35,10600.0,55.39,55.4,55.34,55.35,10600.0
2014-01-14 12:50:00,55.34,55.35,55.28,55.35,27400.0,55.34,55.35,55.28,55.35,27400.0
2014-01-14 12:55:00,55.34,55.36,55.28,55.28,14900.0,55.34,55.36,55.28,55.28,14900.0
2014-01-14 13:00:00,55.29,55.35,55.29,55.33,14300.0,55.29,55.35,55.29,55.33,14300.0
2014-01-14 13:05:00,55.32,55.34,55.3,55.31,13300.0,55.32,55.34,55.3,55.31,13300.0
2014-01-14 13:10:00,55.3,55.34,55.27,55.32,11100.0,55.3,55.34,55.27,55.32,11100.0
2014-01-14 13:15:00,55.34,55.42,55.34,55.36,11300.0,55.34,55.42,55.34,55.36,11300.0
2014-01-14 13:20:00,55.36,55.36,55.29,55.3,15600.0,55.36,55.36,55.29,55.3,15600.0
2014-01-14 13:25:00,55.3,55.3,55.27,55.27,8600.0,55.3,55.3,55.27,55.27,8600.0
2014-01-14 13:30:00,55.27,55.34,55.26,55.34,13900.0,55.27,55.34,55.26,55.34,13900.0
2014-01-14 13:35:00,55.34,55.38,55.31,55.37,17300.0,55.34,55.38,55.31,55.37,17300.0
2014-01-14 13:40:00,55.38,55.4,55.35,55.35,12800.0,55.38,55.4,55.35,55.35,12800.0
2014-01-14 13:45:00,55.34,55.38,55.32,55.32,15700.0,55.34,55.38,55.32,55.32,15700.0
2014-01-14 13:50:00,55.32,55.33,55.27,55.27,23300.0,55.32,55.33,55.27,55.27,23300.0
2014-01-14 13:55:00,55.27,55.28,55.24,55.24,45500.0,55.27,55.28,55.24,55.24,45500.0
2014-01-14 14:00:00,55.25,55.26,55.18,55.26,27600.0,55.25,55.26,55.18,55.26,27600.0
2014-01-14 14:05:00,55.27,55.27,55.23,55.23,8600.0,55.27,55.27,55.23,55.23,8600.0
2014-01-14 14:10:00,55.23,55.26,55.21,55.21,18400.0,55.23,55.26,55.21,55.21,18400.0
2014-01-14 14:15:00,55.21,55.21,55.16,55.18,17000.0,55.21,55.21,55.16,55.18,17000.0
2014-01-14 14:20:00,55.17,55.19,55.15,55.18,15000.0,55.17,55.19,55.15,55.18,15000.0
2014-01-14 14:25:00,55.18,55.26,55.18,55.26,16500.0,55.18,55.26,55.18,55.26,16500.0
2014-01-14 14:30:00,55.27,55.29,55.22,55.25,15600.0,55.27,55.29,55.22,55.25,15600.0
2014-01-14 14:35:00,55.23,55.24,55.21,55.22,10100.0,55.23,55.24,55.21,55.22,10100.0
2014-01-14 14:40:00,55.22,55.22,55.19,55.22,15500.0,55.22,55.22,55.19,55.22,15500.0
2014-01-14 14:45:00,55.22,55.35,55.22,55.34,23200.0,55.22,55.35,55.22,55.34,23200.0
2014-01-14 14:50:00,55.35,55.37,55.34,55.36,14400.0,55.35,55.37,55.34,55.36,14400.0
2014-01-14 14:55:00,55.36,55.37,55.3,55.3,21700.0,55.36,55.37,55.3,55.3,21700.0
2014-01-14 15:00:00,55.32,55.32,55.25,55.28,20600.0,55.32,55.32,55.25,55.28,20600.0
2014-01-14 15:05:00,55.28,55.28,55.21,55.23,16800.0,55.28,55.28,55.21,55.23,16800.0
2014-01-14 15:10:00,55.24,55.24,55.15,55.17,21900.0,55.24,55.24,55.15,55.17,21900.0
2014-01-14 15:15:00,55.17,55.23,55.14,55.19,27700.0,55.17,55.23,55.14,55.19,27700.0
2014-01-14 15:20:00,55.19,55.22,55.15,55.21,34800.0,55.19,55.22,55.15,55.21,34800.0
2014-01-14 15:25:00,55.22,55.29,55.2,55.29,19500.0,55.22,55.29,55.2,55.29,19500.0
2014-01-14 15:30:00,55.29,55.31,55.25,55.27,20300.0,55.29,55.31,55.25,55.27,20300.0
2014-01-14 15:35:00,55.29,55.29,55.19,55.21,18300.0,55.29,55.29,55.19,55.21,18300.0
2014-01-14 15:40:00,55.2,55.24,55.17,55.17,26900.0,55.2,55.24,55.17,55.17,26900.0
2014-01-14 15:45:00,55.16,55.18,55.13,55.16,33000.0,55.16,55.18,55.13,55.16,33000.0
2014-01-14 15:50:00,55.16,55.24,55.16,55.23,42000.0,55.16,55.24,55.16,55.23,42000.0
2014-01-14 15:55:00,55.23,55.3,55.21,55.25,85300.0,55.23,55.3,55.21,55.25,85300.0
2014-01-15 09:30:00,55.44,55.45,54.98,55.23,44300.0,55.44,55.45,54.98,55.23,44300.0
2014-01-15 09:35:00,55.23,55.31,55.19,55.31,34800.0,55.23,55.31,55.19,55.31,34800.0
2014-01-15 09:40:00,55.35,55.35,55.14,55.16,26700.0,55.35,55.35,55.14,55.16,26700.0
2014-01-15 09:45:00,55.16,55.18,55.03,55.03,21200.0,55.16,55.18,55.03,55.03,21200.0
2014-01-15 09:50:00,55.02,55.06,54.84,54.86,38200.0,55.02,55.06,54.84,54.86,38200.0
2014-01-15 09:55:00,54.84,54.93,54.76,54.8,36500.0,54.84,54.93,54.76,54.8,36500.0
2014-01-15 10:00:00,54.81,54.97,54.81,54.96,25100.0,54.81,54.97,54.81,54.96,25100.0
2014-01-15 10:05:00,54.97,55.1,54.97,55.1,18700.0,54.97,55.1,54.97,55.1,18700.0
2014-01-15 10:10:00,55.1,55.16,55.1,55.13,31400.0,55.1,55.16,55.1,55.13,31400.0
2014-01-15 10:15:00,55.14,55.25,55.14,55.25,26700.0,55.14,55.25,55.14,55.25,26700.0
2014-01-15 10:20:00,55.26,55.26,55.21,55.22,12300.0,55.26,55.26,55.21,55.22,12300.0
2014-01-15 10:25:00,55.22,55.22,55.12,55.17,14600.0,55.22,55.22,55.12,55.17,14600.0
2014-01-15 10:30:00,55.17,55.24,55.17,55.2,13500.0,55.17,55.24,55.17,55.2,13500.0
2014-01-15 10:35:00,55.21,55.21,55.12,55.13,11300.0,55.21,55.21,55.12,55.13,11300.0
2014-01-15 10:40:00,55.14,55.17,55.1,55.13,15100.0,55.14,55.17,55.1,55.13,15100.0
2014-01-15 10:45:00,55.12,55.16,55.11,55.15,13800.0,55.12,55.16,55.11,55.15,13800.0
2014-01-15 10:50:00,55.14,55.16,55.13,55.13,13800.0,55.14,55.16,55.13,55.13,13800.0
2014-01-15 10:55:00,55.12,55.13,55.11,55.13,7800.0,55.12,55.13,55.11,55.13,7800.0
2014-01-15 11:00:00,55.13,55.15,55.08,55.09,9100.0,55.13,55.15,55.08,55.09,9100.0
2014-01-15 11:05:00,55.1,55.17,55.1,55.13,19300.0,55.1,55.17,55.1,55.13,19300.0
2014-01-15 11:10:00,55.13,55.19,55.13,55.15,15400.0,55.13,55.19,55.13,55.15,15400.0
2014-01-15 11:15:00,55.15,55.15,55.1,55.1,11000.0,55.15,55.15,55.1,55.1,11000.0
2014-01-15 11:20:00,55.1,55.11,55.04,55.04,16000.0,55.1,55.11,55.04,55.04,16000.0
2014-01-15 11:25:00,55.04,55.04,54.97,54.98,15200.0,55.04,55.04,54.97,54.98,15200.0
2014-01-15 11:30:00,54.99,55.02,54.99,55.0,19000.0,54.99,55.02,54.99,55.0,19000.0
2014-01-15 11:35:00,55.0,55.04,54.96,55.04,21600.0,55.0,55.04,54.96,55.04,21600.0
2014-01-15 11:40:00,55.05,55.1,55.01,55.08,11800.0,55.05,55.1,55.01,55.08,11800.0
2014-01-15 11:45:00,55.08,55.14,55.08,55.1,20900.0,55.08,55.14,55.08,55.1,20900.0
2014-01-15 11:50:00,55.1,55.12,55.09,55.12,8100.0,55.1,55.12,55.09,55.12,8100.0
2014-01-15 11:55:00,55.13,55.19,55.12,55.19,11300.0,55.13,55.19,55.12,55.19,11300.0
2014-01-15 12:00:00,55.19,55.27,55.19,55.25,28900.0,55.19,55.27,55.19,55.25,28900.0
2014-01-15 12:05:00,55.25,55.36,55.24,55.36,14000.0,55.25,55.36,55.24,55.36,14000.0
2014-01-15 12:10:00,55.35,55.41,55.35,55.4,16500.0,55.35,55.41,55.35,55.4,16500.0
2014-01-15 12:15:00,55.41,55.47,55.41,55.43,19600.0,55.41,55.47,55.41,55.43,19600.0
2014-01-15 12:20:00,55.43,55.44,55.41,55.43,13800.0,55.43,55.44,55.41,55.43,13800.0
2014-01-15 12:25:00,55.42,55.43,55.4,55.42,14500.0,55.42,55.43,55.4,55.42,14500.0
2014-01-15 12:30:00,55.43,55.44,55.37,55.38,14800.0,55.43,55.44,55.37,55.38,14800.0
2014-01-15 12:35:00,55.36,55.37,55.3,55.3,10800.0,55.36,55.37,55.3,55.3,10800.0
2014-01-15 12:40:00,55.3,55.3,55.21,55.23,20800.0,55.3,55.3,55.21,55.23,20800.0
2014-01-15 12:45:00,55.21,55.24,55.2,55.24,18600.0,55.21,55.24,55.2,55.24,18600.0
2014-01-15 12:50:00,55.24,55.32,55.23,55.32,66000.0,55.24,55.32,55.23,55.32,66000.0
2014-01-15 12:55:00,55.32,55.35,55.28,55.31,50500.0,55.32,55.35,55.28,55.31,50500.0
2014-01-15 13:00:00,55.31,55.35,55.3,55.3,17800.0,55.31,55.35,55.3,55.3,17800.0
2014-01-15 13:05:00,55.32,55.34,55.31,55.33,8400.0,55.32,55.34,55.31,55.33,8400.0
2014-01-15 13:10:00,55.34,55.35,55.32,55.35,8100.0,55.34,55.35,55.32,55.35,8100.0
2014-01-15 13:15:00,55.35,55.35,55.33,55.34,6100.0,55.35,55.35,55.33,55.34,6100.0
2014-01-15 13:20:00,55.33,55.35,55.28,55.28,20000.0,55.33,55.35,55.28,55.28,20000.0
2014-01-15 13:25:00,55.27,55.27,55.21,55.21,18300.0,55.27,55.27,55.21,55.21,18300.0
2014-01-15 13:30:00,55.21,55.26,55.21,55.22,22100.0,55.21,55.26,55.21,55.22,22100.0
2014-01-15 13:35:00,55.22,55.24,55.2,55.21,19200.0,55.22,55.24,55.2,55.21,19200.0
2014-01-15 13:40:00,55.21,55.23,55.2,55.22,11300.0,55.21,55.23,55.2,55.22,11300.0
2014-01-15 13:45:00,55.22,55.24,55.21,55.24,14300.0,55.22,55.24,55.21,55.24,14300.0
2014-01-15 13:50:00,55.25,55.27,55.22,55.24,37500.0,55.25,55.27,55.22,55.24,37500.0
2014-01-15 13:55:00,55.25,55.26,55.23,55.26,9300.0,55.25,55.26,55.23,55.26,9300.0
2014-01-15 14:00:00,55.26,55.28,55.23,55.27,14900.0,55.26,55.28,55.23,55.27,14900.0
2014-01-15 14:05:00,55.27,55.31,55.26,55.29,12300.0,55.27,55.31,55.26,55.29,12300.0
2014-01-15 14:10:00,55.29,55.31,55.27,55.3,17800.0,55.29,55.31,55.27,55.3,17800.0
2014-01-15 14:15:00,55.28,55.36,55.26,55.33,24100.0,55.28,55.36,55.26,55.33,24100.0
2014-01-15 14:20:00,55.33,55.41,55.33,55.41,10800.0,55.33,55.41,55.33,55.41,10800.0
2014-01-15 14:25:00,55.42,55.42,55.33,55.34,19500.0,55.42,55.42,55.33,55.34,19500.0
2014-01-15 14:30:00,55.34,55.38,55.28,55.28,18300.0,55.34,55.38,55.28,55.28,18300.0
2014-01-15 14:35:00,55.29,55.3,55.26,55.3,14200.0,55.29,55.3,55.26,55.3,14200.0
2014-01-15 14:40:00,55.31,55.32,55.28,55.32,9700.0,55.31,55.32,55.28,55.32,9700.0
2014-01-15 14:45:00,55.31,55.36,55.3,55.35,15100.0,55.31,55.36,55.3,55.35,15100.0
2014-01-15 14:50:00,55.36,55.36,55.3,55.33,16900.0,55.36,55.36,55.3,55.33,16900.0
2014-01-15 14:55:00,55.35,55.39,55.34,55.35,47300.0,55.35,55.39,55.34,55.35,47300.0
2014-01-15 15:00:00,55.36,55.36,55.33,55.35,159400.0,55.36,55.36,55.33,55.35,159400.0
2014-01-15 15:05:00,55.35,55.39,55.35,55.36,45500.0,55.35,55.39,55.35,55.36,45500.0
2014-01-15 15:10:00,55.37,55.37,55.26,55.29,42400.0,55.37,55.37,55.26,55.29,42400.0
2014-01-15 15:15:00,55.29,55.36,55.29,55.35,34500.0,55.29,55.36,55.29,55.35,34500.0
2014-01-15 15:20:00,55.36,55.36,55.24,55.26,21100.0,55.36,55.36,55.24,55.26,21100.0
2014-01-15 15:25:00,55.24,55.34,55.23,55.34,23800.0,55.24,55.34,55.23,55.34,23800.0
2014-01-15 15:30:00,55.34,55.39,55.33,55.36,30100.0,55.34,55.39,55.33,55.36,30100.0
2014-01-15 15:35:00,55.36,55.36,55.28,55.3,37000.0,55.36,55.36,55.28,55.3,37000.0
2014-01-15 15:40:00,55.29,55.3,55.26,55.28,29500.0,55.29,55.3,55.26,55.28,29500.0
2014-01-15 15:45:00,55.28,55.3,55.24,55.27,45100.0,55.28,55.3,55.24,55.27,45100.0
2014-01-15 15:50:00,55.27,55.32,55.24,55.25,57500.0,55.27,55.32,55.24,55.25,57500.0
2014-01-15 15:55:00,55.24,55.25,55.17,55.18,88900.0,55.24,55.25,55.17,55.18,88900.0
2014-01-16 09:30:00,55.14,55.33,55.01,55.25,31400.0,55.14,55.33,55.01,55.25,31400.0
2014-01-16 09:35:00,55.25,55.25,54.88,54.93,35600.0,55.25,55.25,54.88,54.93,35600.0
2014-01-16 09:40:00,54.93,55.02,54.88,54.92,27100.0,54.93,55.02,54.88,54.92,27100.0
2014-01-16 09:45:00,54.93,54.96,54.8,54.84,40900.0,54.93,54.96,54.8,54.84,40900.0
2014-01-16 09:50:00,54.85,54.87,54.77,54.83,49100.0,54.85,54.87,54.77,54.83,49100.0
2014-01-16 09:55:00,54.82,54.89,54.8,54.85,14900.0,54.82,54.89,54.8,54.85,14900.0
2014-01-16 10:00:00,54.85,54.9,54.83,54.9,19300.0,54.85,54.9,54.83,54.9,19300.0
2014-01-16 10:05:00,54.92,54.99,54.81,54.83,16700.0,54.92,54.99,54.81,54.83,16700.0
2014-01-16 10:10:00,54.82,54.89,54.8,54.89,35500.0,54.82,54.89,54.8,54.89,35500.0
2014-01-16 10:15:00,54.89,54.98,54.89,54.97,15600.0,54.89,54.98,54.89,54.97,15600.0
2014-01-16 10:20:00,54.97,54.98,54.85,54.85,25500.0,54.97,54.98,54.85,54.85,25500.0
2014-01-16 10:25:00,54.84,54.86,54.75,54.76,35900.0,54.84,54.86,54.75,54.76,35900.0
2014-01-16 10:30:00,54.76,54.77,54.69,54.69,32100.0,54.76,54.77,54.69,54.69,32100.0
2014-01-16 10:35:00,54.7,54.73,54.69,54.73,16300.0,54.7,54.73,54.69,54.73,16300.0
2014-01-16 10:40:00,54.72,54.74,54.71,54.72,26300.0,54.72,54.74,54.71,54.72,26300.0
2014-01-16 10:45:00,54.71,54.72,54.62,54.7,42600.0,54.71,54.72,54.62,54.7,42600.0
2014-01-16 10:50:00,54.7,54.72,54.57,54.59,29200.0,54.7,54.72,54.57,54.59,29200.0
2014-01-16 10:55:00,54.59,54.65,54.59,54.65,25600.0,54.59,54.65,54.59,54.65,25600.0
2014-01-16 11:00:00,54.64,54.64,54.53,54.54,111900.0,54.64,54.64,54.53,54.54,111900.0
2014-01-16 11:05:00,54.55,54.55,54.49,54.5,49000.0,54.55,54.55,54.49,54.5,49000.0
2014-01-16 11:10:00,54.5,54.51,54.45,54.49,45100.0,54.5,54.51,54.45,54.49,45100.0
2014-01-16 11:15:00,54.5,54.5,54.34,54.38,98700.0,54.5,54.5,54.34,54.38,98700.0
2014-01-16 11:20:00,54.39,54.46,54.38,54.46,30700.0,54.39,54.46,54.38,54.46,30700.0
2014-01-16 11:25:00,54.46,54.52,54.45,54.45,33300.0,54.46,54.52,54.45,54.45,33300.0
2014-01-16 11:30:00,54.46,54.51,54.44,54.49,40300.0,54.46,54.51,54.44,54.49,40300.0
2014-01-16 11:35:00,54.5,54.61,54.5,54.59,31500.0,54.5,54.61,54.5,54.59,31500.0
2014-01-16 11:40:00,54.59,54.6,54.55,54.6,30300.0,54.59,54.6,54.55,54.6,30300.0
2014-01-16 11:45:00,54.6,54.64,54.59,54.61,33600.0,54.6,54.64,54.59,54.61,33600.0
2014-01-16 11:50:00,54.62,54.64,54.59,54.61,26900.0,54.62,54.64,54.59,54.61,26900.0
2014-01-16 11:55:00,54.61,54.62,54.59,54.62,48100.0,54.61,54.62,54.59,54.62,48100.0
2014-01-16 12:00:00,54.62,54.63,54.6,54.62,22800.0,54.62,54.63,54.6,54.62,22800.0
2014-01-16 12:05:00,54.63,54.68,54.62,54.65,28800.0,54.63,54.68,54.62,54.65,28800.0
2014-01-16 12:10:00,54.65,54.66,54.58,54.63,32200.0,54.65,54.66,54.58,54.63,32200.0
2014-01-16 12:15:00,54.64,54.67,54.55,54.57,39000.0,54.64,54.67,54.55,54.57,39000.0
2014-01-16 12:20:00,54.56,54.62,54.48,54.57,72300.0,54.56,54.62,54.48,54.57,72300.0
2014-01-16 12:25:00,54.56,54.68,54.54,54.66,32000.0,54.56,54.68,54.54,54.66,32000.0
2014-01-16 12:30:00,54.67,54.72,54.66,54.68,29400.0,54.67,54.72,54.66,54.68,29400.0
2014-01-16 12:35:00,54.68,54.74,54.67,54.71,11500.0,54.68,54.74,54.67,54.71,11500.0
2014-01-16 12:40:00,54.72,54.77,54.68,54.7,16200.0,54.72,54.77,54.68,54.7,16200.0
2014-01-16 12:45:00,54.7,54.7,54.61,54.62,17600.0,54.7,54.7,54.61,54.62,17600.0
2014-01-16 12:50:00,54.61,54.62,54.59,54.61,10400.0,54.61,54.62,54.59,54.61,10400.0
2014-01-16 12:55:00,54.6,54.65,54.58,54.63,19900.0,54.6,54.65,54.58,54.63,19900.0
2014-01-16 13:00:00,54.63,54.64,54.57,54.59,11700.0,54.63,54.64,54.57,54.59,11700.0
2014-01-16 13:05:00,54.59,54.61,54.59,54.61,9900.0,54.59,54.61,54.59,54.61,9900.0
2014-01-16 13:10:00,54.62,54.65,54.61,54.65,23800.0,54.62,54.65,54.61,54.65,23800.0
2014-01-16 13:15:00,54.64,54.69,54.62,54.68,40200.0,54.64,54.69,54.62,54.68,40200.0
2014-01-16 13:20:00,54.67,54.68,54.61,54.61,9700.0,54.67,54.68,54.61,54.61,9700.0
2014-01-16 13:25:00,54.62,54.68,54.61,54.68,13500.0,54.62,54.68,54.61,54.68,13500.0
2014-01-16 13:30:00,54.67,54.68,54.66,54.66,10900.0,54.67,54.68,54.66,54.66,10900.0
2014-01-16 13:35:00,54.67,54.67,54.61,54.61,16500.0,54.67,54.67,54.61,54.61,16500.0
2014-01-16 13:40:00,54.62,54.65,54.62,54.64,11900.0,54.62,54.65,54.62,54.64,11900.0
2014-01-16 13:45:00,54.65,54.68,54.62,54.62,17200.0,54.65,54.68,54.62,54.62,17200.0
2014-01-16 13:50:00,54.62,54.64,54.59,54.62,13700.0,54.62,54.64,54.59,54.62,13700.0
2014-01-16 13:55:00,54.63,54.65,54.63,54.64,20800.0,54.63,54.65,54.63,54.64,20800.0
2014-01-16 14:00:00,54.64,54.65,54.63,54.64,19100.0,54.64,54.65,54.63,54.64,19100.0
2014-01-16 14:05:00,54.64,54.64,54.6,54.61,27100.0,54.64,54.64,54.6,54.61,27100.0
2014-01-16 14:10:00,54.61,54.61,54.57,54.58,20400.0,54.61,54.61,54.57,54.58,20400.0
2014-01-16 14:15:00,54.59,54.6,54.53,54.54,23900.0,54.59,54.6,54.53,54.54,23900.0
2014-01-16 14:20:00,54.53,54.55,54.52,54.54,18500.0,54.53,54.55,54.52,54.54,18500.0
2014-01-16 14:25:00,54.55,54.58,54.54,54.55,24200.0,54.55,54.58,54.54,54.55,24200.0
2014-01-16 14:30:00,54.55,54.55,54.5,54.51,21600.0,54.55,54.55,54.5,54.51,21600.0
2014-01-16 14:35:00,54.51,54.52,54.44,54.45,37100.0,54.51,54.52,54.44,54.45,37100.0
2014-01-16 14:40:00,54.46,54.47,54.35,54.36,32500.0,54.46,54.47,54.35,54.36,32500.0
2014-01-16 14:45:00,54.36,54.43,54.36,54.42,22700.0,54.36,54.43,54.36,54.42,22700.0
2014-01-16 14:50:00,54.41,54.42,54.35,54.35,50300.0,54.41,54.42,54.35,54.35,50300.0
2014-01-16 14:55:00,54.35,54.5,54.34,54.5,49500.0,54.35,54.5,54.34,54.5,49500.0
2014-01-16 15:00:00,54.51,54.55,54.49,54.53,29100.0,54.51,54.55,54.49,54.53,29100.0
2014-01-16 15:05:00,54.53,54.56,54.53,54.55,20300.0,54.53,54.56,54.53,54.55,20300.0
2014-01-16 15:10:00,54.55,54.64,54.55,54.59,69100.0,54.55,54.64,54.55,54.59,69100.0
2014-01-16 15:15:00,54.59,54.6,54.45,54.45,45900.0,54.59,54.6,54.45,54.45,45900.0
2014-01-16 15:20:00,54.45,54.48,54.44,54.46,38100.0,54.45,54.48,54.44,54.46,38100.0
2014-01-16 15:25:00,54.45,54.53,54.41,54.53,187900.0,54.45,54.53,54.41,54.53,187900.0
2014-01-16 15:30:00,54.53,54.59,54.5,54.59,80700.0,54.53,54.59,54.5,54.59,80700.0
2014-01-16 15:35:00,54.6,54.73,54.6,54.68,75900.0,54.6,54.73,54.6,54.68,75900.0
2014-01-16 15:40:00,54.68,54.72,54.52,54.55,101900.0,54.68,54.72,54.52,54.55,101900.0
2014-01-16 15:45:00,54.55,54.55,54.44,54.48,109500.0,54.55,54.55,54.44,54.48,109500.0
2014-01-16 15:50:00,54.49,54.57,54.49,54.57,41200.0,54.49,54.57,54.49,54.57,41200.0
2014-01-16 15:55:00,54.57,54.62,54.56,54.62,79700.0,54.57,54.62,54.56,54.62,79700.0
2014-01-17 09:30:00,54.62,54.75,54.28,54.45,349300.0,54.62,54.75,54.28,54.45,349300.0
2014-01-17 09:35:00,54.47,54.5,54.09,54.16,60700.0,54.47,54.5,54.09,54.16,60700.0
2014-01-17 09:40:00,54.18,54.32,54.15,54.25,14200.0,54.18,54.32,54.15,54.25,14200.0
2014-01-17 09:45:00,54.27,54.29,54.08,54.12,43800.0,54.27,54.29,54.08,54.12,43800.0
2014-01-17 09:50:00,54.12,54.25,54.08,54.21,21200.0,54.12,54.25,54.08,54.21,21200.0
2014-01-17 09:55:00,54.24,54.28,54.2,54.2,25600.0,54.24,54.28,54.2,54.2,25600.0
2014-01-17 10:00:00,54.21,54.21,54.12,54.14,45600.0,54.21,54.21,54.12,54.14,45600.0
2014-01-17 10:05:00,54.17,54.2,54.13,54.17,14700.0,54.17,54.2,54.13,54.17,14700.0
2014-01-17 10:10:00,54.18,54.21,54.13,54.15,24100.0,54.18,54.21,54.13,54.15,24100.0
2014-01-17 10:15:00,54.16,54.16,54.05,54.11,25300.0,54.16,54.16,54.05,54.11,25300.0
2014-01-17 10:20:00,54.12,54.13,54.04,54.08,14800.0,54.12,54.13,54.04,54.08,14800.0
2014-01-17 10:25:00,54.07,54.11,53.97,54.0,84000.0,54.07,54.11,53.97,54.0,84000.0
2014-01-17 10:30:00,53.99,54.01,53.96,54.01,23600.0,53.99,54.01,53.96,54.01,23600.0
2014-01-17 10:35:00,54.02,54.12,54.01,54.05,37000.0,54.02,54.12,54.01,54.05,37000.0
2014-01-17 10:40:00,54.07,54.11,54.06,54.06,8200.0,54.07,54.11,54.06,54.06,8200.0
2014-01-17 10:45:00,54.07,54.08,54.02,54.06,16000.0,54.07,54.08,54.02,54.06,16000.0
2014-01-17 10:50:00,54.06,54.14,54.06,54.13,20800.0,54.06,54.14,54.06,54.13,20800.0
2014-01-17 10:55:00,54.14,54.18,54.13,54.15,19000.0,54.14,54.18,54.13,54.15,19000.0
2014-01-17 11:00:00,54.15,54.2,54.15,54.19,18300.0,54.15,54.2,54.15,54.19,18300.0
2014-01-17 11:05:00,54.18,54.19,54.1,54.11,25700.0,54.18,54.19,54.1,54.11,25700.0
2014-01-17 11:10:00,54.1,54.16,54.1,54.16,11800.0,54.1,54.16,54.1,54.16,11800.0
2014-01-17 11:15:00,54.16,54.26,54.16,54.23,18400.0,54.16,54.26,54.16,54.23,18400.0
2014-01-17 11:20:00,54.23,54.25,54.19,54.23,15700.0,54.23,54.25,54.19,54.23,15700.0
2014-01-17 11:25:00,54.23,54.26,54.23,54.25,21300.0,54.23,54.26,54.23,54.25,21300.0
2014-01-17 11:30:00,54.24,54.33,54.24,54.32,21900.0,54.24,54.33,54.24,54.32,21900.0
2014-01-17 11:35:00,54.3,54.33,54.26,54.3,14900.0,54.3,54.33,54.26,54.3,14900.0
2014-01-17 11:40:00,54.3,54.3,54.26,54.28,9400.0,54.3,54.3,54.26,54.28,9400.0
2014-01-17 11:45:00,54.29,54.3,54.25,54.26,15800.0,54.29,54.3,54.25,54.26,15800.0
2014-01-17 11:50:00,54.27,54.29,54.25,54.28,15300.0,54.27,54.29,54.25,54.28,15300.0
2014-01-17 11:55:00,54.28,54.3,54.23,54.24,26800.0,54.28,54.3,54.23,54.24,26800.0
2014-01-17 12:00:00,54.25,54.26,54.12,54.12,27000.0,54.25,54.26,54.12,54.12,27000.0
2014-01-17 12:05:00,54.12,54.17,54.1,54.17,28700.0,54.12,54.17,54.1,54.17,28700.0
2014-01-17 12:10:00,54.19,54.24,54.15,54.21,25100.0,54.19,54.24,54.15,54.21,25100.0
2014-01-17 12:15:00,54.21,54.26,54.21,54.24,21800.0,54.21,54.26,54.21,54.24,21800.0
2014-01-17 12:20:00,54.25,54.25,54.19,54.22,18700.0,54.25,54.25,54.19,54.22,18700.0
2014-01-17 12:25:00,54.23,54.23,54.21,54.21,5700.0,54.23,54.23,54.21,54.21,5700.0
2014-01-17 12:30:00,54.21,54.23,54.19,54.2,11900.0,54.21,54.23,54.19,54.2,11900.0
2014-01-17 12:35:00,54.2,54.22,54.2,54.2,6400.0,54.2,54.22,54.2,54.2,6400.0
2014-01-17 12:40:00,54.21,54.26,54.21,54.21,13100.0,54.21,54.26,54.21,54.21,13100.0
2014-01-17 12:45:00,54.21,54.26,54.2,54.23,19700.0,54.21,54.26,54.2,54.23,19700.0
2014-01-17 12:50:00,54.24,54.27,54.23,54.23,14200.0,54.24,54.27,54.23,54.23,14200.0
2014-01-17 12:55:00,54.23,54.24,54.13,54.16,11800.0,54.23,54.24,54.13,54.16,11800.0
2014-01-17 13:00:00,54.16,54.2,54.15,54.19,22100.0,54.16,54.2,54.15,54.19,22100.0
2014-01-17 13:05:00,54.2,54.2,54.13,54.14,14400.0,54.2,54.2,54.13,54.14,14400.0
2014-01-17 13:10:00,54.14,54.14,54.06,54.11,13200.0,54.14,54.14,54.06,54.11,13200.0
2014-01-17 13:15:00,54.12,54.13,54.05,54.12,15200.0,54.12,54.13,54.05,54.12,15200.0
2014-01-17 13:20:00,54.11,54.11,54.04,54.06,21000.0,54.11,54.11,54.04,54.06,21000.0
2014-01-17 13:25:00,54.06,54.06,53.99,53.99,21100.0,54.06,54.06,53.99,53.99,21100.0
2014-01-17 13:30:00,53.99,53.99,53.94,53.96,10000.0,53.99,53.99,53.94,53.96,10000.0
2014-01-17 13:35:00,53.95,53.96,53.91,53.91,17500.0,53.95,53.96,53.91,53.91,17500.0
2014-01-17 13:40:00,53.91,53.94,53.9,53.9,21100.0,53.91,53.94,53.9,53.9,21100.0
2014-01-17 13:45:00,53.9,53.97,53.9,53.97,27900.0,53.9,53.97,53.9,53.97,27900.0
2014-01-17 13:50:00,53.98,54.1,53.98,54.1,25100.0,53.98,54.1,53.98,54.1,25100.0
2014-01-17 13:55:00,54.11,54.19,54.09,54.17,31400.0,54.11,54.19,54.09,54.17,31400.0
2014-01-17 14:00:00,54.16,54.21,54.16,54.19,28400.0,54.16,54.21,54.16,54.19,28400.0
2014-01-17 14:05:00,54.18,54.26,54.16,54.26,25400.0,54.18,54.26,54.16,54.26,25400.0
2014-01-17 14:10:00,54.26,54.27,54.19,54.19,28500.0,54.26,54.27,54.19,54.19,28500.0
2014-01-17 14:15:00,54.21,54.21,54.17,54.18,28700.0,54.21,54.21,54.17,54.18,28700.0
2014-01-17 14:20:00,54.2,54.4,54.18,54.39,63300.0,54.2,54.4,54.18,54.39,63300.0
2014-01-17 14:25:00,54.39,54.57,54.37,54.4,159400.0,54.39,54.57,54.37,54.4,159400.0
2014-01-17 14:30:00,54.4,54.54,54.31,54.53,93900.0,54.4,54.54,54.31,54.53,93900.0
2014-01-17 14:35:00,54.53,54.53,54.32,54.37,154400.0,54.53,54.53,54.32,54.37,154400.0
2014-01-17 14:40:00,54.38,54.49,54.29,54.29,68700.0,54.38,54.49,54.29,54.29,68700.0
2014-01-17 14:45:00,54.29,54.36,54.23,54.32,61800.0,54.29,54.36,54.23,54.32,61800.0
2014-01-17 14:50:00,54.32,54.35,54.3,54.31,18400.0,54.32,54.35,54.3,54.31,18400.0
2014-01-17 14:55:00,54.31,54.31,54.19,54.25,65700.0,54.31,54.31,54.19,54.25,65700.0
2014-01-17 15:00:00,54.25,54.3,54.2,54.2,48500.0,54.25,54.3,54.2,54.2,48500.0
2014-01-17 15:05:00,54.19,54.23,54.11,54.11,41200.0,54.19,54.23,54.11,54.11,41200.0
2014-01-17 15:10:00,54.12,54.13,54.06,54.09,35100.0,54.12,54.13,54.06,54.09,35100.0
2014-01-17 15:15:00,54.09,54.1,54.08,54.08,30700.0,54.09,54.1,54.08,54.08,30700.0
2014-01-17 15:20:00,54.07,54.07,53.99,54.03,80400.0,54.07,54.07,53.99,54.03,80400.0
2014-01-17 15:25:00,54.03,54.18,54.03,54.16,28300.0,54.03,54.18,54.03,54.16,28300.0
2014-01-17 15:30:00,54.16,54.18,54.07,54.09,35500.0,54.16,54.18,54.07,54.09,35500.0
2014-01-17 15:35:00,54.1,54.17,54.09,54.17,29200.0,54.1,54.17,54.09,54.17,29200.0
2014-01-17 15:40:00,54.17,54.18,54.12,54.18,59300.0,54.17,54.18,54.12,54.18,59300.0
2014-01-17 15:45:00,54.17,54.22,54.16,54.17,40800.0,54.17,54.22,54.16,54.17,40800.0
2014-01-17 15:50:00,54.18,54.35,54.17,54.23,109500.0,54.18,54.35,54.17,54.23,109500.0
2014-01-17 15:55:00,54.23,54.35,54.21,54.31,172500.0,54.23,54.35,54.21,54.31,172500.0
2014-01-21 09:30:00,54.28,54.43,53.99,54.41,82100.0,54.28,54.43,53.99,54.41,82100.0
2014-01-21 09:35:00,54.44,54.52,53.96,53.96,82400.0,54.44,54.52,53.96,53.96,82400.0
2014-01-21 09:40:00,53.95,54.08,53.92,54.04,72500.0,53.95,54.08,53.92,54.04,72500.0
2014-01-21 09:45:00,54.06,54.22,54.05,54.17,36400.0,54.06,54.22,54.05,54.17,36400.0
2014-01-21 09:50:00,54.16,54.16,53.91,53.99,59800.0,54.16,54.16,53.91,53.99,59800.0
2014-01-21 09:55:00,53.99,54.03,53.79,53.86,101000.0,53.99,54.03,53.79,53.86,101000.0
2014-01-21 10:00:00,53.86,53.86,53.69,53.85,65800.0,53.86,53.86,53.69,53.85,65800.0
2014-01-21 10:05:00,53.84,54.04,53.84,54.04,21300.0,53.84,54.04,53.84,54.04,21300.0
2014-01-21 10:10:00,54.05,54.05,53.85,53.89,30400.0,54.05,54.05,53.85,53.89,30400.0
2014-01-21 10:15:00,53.89,53.91,53.84,53.87,43900.0,53.89,53.91,53.84,53.87,43900.0
2014-01-21 10:20:00,53.87,53.91,53.84,53.84,58700.0,53.87,53.91,53.84,53.84,58700.0
2014-01-21 10:25:00,53.85,53.86,53.74,53.75,129800.0,53.85,53.86,53.74,53.75,129800.0
2014-01-21 10:30:00,53.74,53.81,53.63,53.64,48900.0,53.74,53.81,53.63,53.64,48900.0
2014-01-21 10:35:00,53.64,53.64,53.55,53.58,57500.0,53.64,53.64,53.55,53.58,57500.0
2014-01-21 10:40:00,53.59,53.67,53.55,53.55,178800.0,53.59,53.67,53.55,53.55,178800.0
2014-01-21 10:45:00,53.55,53.6,53.51,53.52,50700.0,53.55,53.6,53.51,53.52,50700.0
2014-01-21 10:50:00,53.52,53.62,53.51,53.58,66400.0,53.52,53.62,53.51,53.58,66400.0
2014-01-21 10:55:00,53.6,53.66,53.53,53.54,52200.0,53.6,53.66,53.53,53.54,52200.0
2014-01-21 11:00:00,53.51,53.59,53.5,53.59,21400.0,53.51,53.59,53.5,53.59,21400.0
2014-01-21 11:05:00,53.58,53.58,53.51,53.51,41000.0,53.58,53.58,53.51,53.51,41000.0
2014-01-21 11:10:00,53.5,53.5,53.38,53.48,27000.0,53.5,53.5,53.38,53.48,27000.0
2014-01-21 11:15:00,53.48,53.55,53.48,53.5,24200.0,53.48,53.55,53.48,53.5,24200.0
2014-01-21 11:20:00,53.51,53.55,53.5,53.55,25300.0,53.51,53.55,53.5,53.55,25300.0
2014-01-21 11:25:00,53.55,53.59,53.51,53.56,28800.0,53.55,53.59,53.51,53.56,28800.0
2014-01-21 11:30:00,53.58,53.6,53.54,53.57,28100.0,53.58,53.6,53.54,53.57,28100.0
2014-01-21 11:35:00,53.57,53.57,53.41,53.41,39200.0,53.57,53.57,53.41,53.41,39200.0
2014-01-21 11:40:00,53.41,53.47,53.37,53.42,24900.0,53.41,53.47,53.37,53.42,24900.0
2014-01-21 11:45:00,53.43,53.45,53.37,53.38,31900.0,53.43,53.45,53.37,53.38,31900.0
2014-01-21 11:50:00,53.38,53.42,53.35,53.4,35000.0,53.38,53.42,53.35,53.4,35000.0
2014-01-21 11:55:00,53.39,53.43,53.34,53.37,31200.0,53.39,53.43,53.34,53.37,31200.0
2014-01-21 12:00:00,53.37,53.43,53.36,53.42,27400.0,53.37,53.43,53.36,53.42,27400.0
2014-01-21 12:05:00,53.42,53.5,53.41,53.45,38400.0,53.42,53.5,53.41,53.45,38400.0
2014-01-21 12:10:00,53.45,53.5,53.42,53.49,33200.0,53.45,53.5,53.42,53.49,33200.0
2014-01-21 12:15:00,53.5,53.51,53.44,53.47,24300.0,53.5,53.51,53.44,53.47,24300.0
2014-01-21 12:20:00,53.48,53.54,53.45,53.53,70600.0,53.48,53.54,53.45,53.53,70600.0
2014-01-21 12:25:00,53.53,53.66,53.51,53.66,44000.0,53.53,53.66,53.51,53.66,44000.0
2014-01-21 12:30:00,53.67,53.68,53.61,53.61,19100.0,53.67,53.68,53.61,53.61,19100.0
2014-01-21 12:35:00,53.62,53.67,53.52,53.52,54200.0,53.62,53.67,53.52,53.52,54200.0
2014-01-21 12:40:00,53.53,53.59,53.53,53.58,32600.0,53.53,53.59,53.53,53.58,32600.0
2014-01-21 12:45:00,53.58,53.58,53.49,53.51,57400.0,53.58,53.58,53.49,53.51,57400.0
2014-01-21 12:50:00,53.51,53.55,53.49,53.5,19000.0,53.51,53.55,53.49,53.5,19000.0
2014-01-21 12:55:00,53.52,53.55,53.48,53.55,33900.0,53.52,53.55,53.48,53.55,33900.0
2014-01-21 13:00:00,53.55,53.68,53.55,53.68,25400.0,53.55,53.68,53.55,53.68,25400.0
2014-01-21 13:05:00,53.69,53.76,53.69,53.75,25500.0,53.69,53.76,53.69,53.75,25500.0
2014-01-21 13:10:00,53.75,53.81,53.74,53.76,28800.0,53.75,53.81,53.74,53.76,28800.0
2014-01-21 13:15:00,53.78,53.79,53.74,53.76,15400.0,53.78,53.79,53.74,53.76,15400.0
2014-01-21 13:20:00,53.75,53.82,53.73,53.8,18600.0,53.75,53.82,53.73,53.8,18600.0
2014-01-21 13:25:00,53.8,53.83,53.76,53.8,11700.0,53.8,53.83,53.76,53.8,11700.0
2014-01-21 13:30:00,53.8,53.81,53.76,53.77,28700.0,53.8,53.81,53.76,53.77,28700.0
2014-01-21 13:35:00,53.77,53.78,53.73,53.74,19300.0,53.77,53.78,53.73,53.74,19300.0
2014-01-21 13:40:00,53.74,53.77,53.73,53.74,10900.0,53.74,53.77,53.73,53.74,10900.0
2014-01-21 13:45:00,53.74,53.81,53.73,53.8,31100.0,53.74,53.81,53.73,53.8,31100.0
2014-01-21 13:50:00,53.81,53.81,53.75,53.79,38200.0,53.81,53.81,53.75,53.79,38200.0
2014-01-21 13:55:00,53.77,53.86,53.74,53.86,41100.0,53.77,53.86,53.74,53.86,41100.0
2014-01-21 14:00:00,53.86,53.87,53.81,53.81,11500.0,53.86,53.87,53.81,53.81,11500.0
2014-01-21 14:05:00,53.8,53.8,53.76,53.77,8300.0,53.8,53.8,53.76,53.77,8300.0
2014-01-21 14:10:00,53.78,53.79,53.68,53.69,22500.0,53.78,53.79,53.68,53.69,22500.0
2014-01-21 14:15:00,53.69,53.72,53.64,53.64,33000.0,53.69,53.72,53.64,53.64,33000.0
2014-01-21 14:20:00,53.65,53.68,53.61,53.68,17400.0,53.65,53.68,53.61,53.68,17400.0
2014-01-21 14:25:00,53.69,53.69,53.59,53.61,19300.0,53.69,53.69,53.59,53.61,19300.0
2014-01-21 14:30:00,53.61,53.63,53.56,53.59,32100.0,53.61,53.63,53.56,53.59,32100.0
2014-01-21 14:35:00,53.59,53.64,53.57,53.6,51400.0,53.59,53.64,53.57,53.6,51400.0
2014-01-21 14:40:00,53.6,53.63,53.59,53.6,19700.0,53.6,53.63,53.59,53.6,19700.0
2014-01-21 14:45:00,53.62,53.62,53.59,53.6,23000.0,53.62,53.62,53.59,53.6,23000.0
2014-01-21 14:50:00,53.6,53.62,53.55,53.59,21000.0,53.6,53.62,53.55,53.59,21000.0
2014-01-21 14:55:00,53.59,53.6,53.5,53.55,42700.0,53.59,53.6,53.5,53.55,42700.0
2014-01-21 15:00:00,53.56,53.57,53.47,53.48,44500.0,53.56,53.57,53.47,53.48,44500.0
2014-01-21 15:05:00,53.48,53.51,53.45,53.45,38800.0,53.48,53.51,53.45,53.45,38800.0
2014-01-21 15:10:00,53.45,53.47,53.39,53.47,65000.0,53.45,53.47,53.39,53.47,65000.0
2014-01-21 15:15:00,53.47,53.51,53.44,53.51,48500.0,53.47,53.51,53.44,53.51,48500.0
2014-01-21 15:20:00,53.51,53.52,53.46,53.49,52300.0,53.51,53.52,53.46,53.49,52300.0
2014-01-21 15:25:00,53.48,53.53,53.43,53.48,46200.0,53.48,53.53,53.43,53.48,46200.0
2014-01-21 15:30:00,53.48,53.49,53.41,53.48,60100.0,53.48,53.49,53.41,53.48,60100.0
2014-01-21 15:35:00,53.49,53.51,53.48,53.5,82400.0,53.49,53.51,53.48,53.5,82400.0
2014-01-21 15:40:00,53.5,53.54,53.47,53.48,68000.0,53.5,53.54,53.47,53.48,68000.0
2014-01-21 15:45:00,53.48,53.55,53.48,53.53,53700.0,53.48,53.55,53.48,53.53,53700.0
2014-01-21 15:50:00,53.53,53.57,53.51,53.53,53700.0,53.53,53.57,53.51,53.53,53700.0
2014-01-21 15:55:00,53.53,53.56,53.51,53.55,94100.0,53.53,53.56,53.51,53.55,94100.0
2014-01-22 09:30:00,52.97,53.08,52.79,52.83,158400.0,52.97,53.08,52.79,52.83,158400.0
2014-01-22 09:35:00,52.85,53.02,52.85,52.91,83200.0,52.85,53.02,52.85,52.91,83200.0
2014-01-22 09:40:00,52.91,53.05,52.89,52.98,102800.0,52.91,53.05,52.89,52.98,102800.0
2014-01-22 09:45:00,52.97,53.1,52.97,53.09,81300.0,52.97,53.1,52.97,53.09,81300.0
2014-01-22 09:50:00,53.09,53.17,52.99,53.0,76300.0,53.09,53.17,52.99,53.0,76300.0
2014-01-22 09:55:00,53.0,53.06,52.99,53.05,52500.0,53.0,53.06,52.99,53.05,52500.0
2014-01-22 10:00:00,53.07,53.18,53.07,53.16,39300.0,53.07,53.18,53.07,53.16,39300.0
2014-01-22 10:05:00,53.16,53.25,53.15,53.16,62400.0,53.16,53.25,53.15,53.16,62400.0
2014-01-22 10:10:00,53.16,53.16,52.93,52.93,38800.0,53.16,53.16,52.93,52.93,38800.0
2014-01-22 10:15:00,52.92,53.08,52.91,53.06,23000.0,52.92,53.08,52.91,53.06,23000.0
2014-01-22 10:20:00,53.06,53.09,52.98,52.98,16700.0,53.06,53.09,52.98,52.98,16700.0
2014-01-22 10:25:00,52.99,53.1,52.99,53.1,15400.0,52.99,53.1,52.99,53.1,15400.0
2014-01-22 10:30:00,53.11,53.12,53.1,53.1,7600.0,53.11,53.12,53.1,53.1,7600.0
2014-01-22 10:35:00,53.1,53.14,53.1,53.11,26100.0,53.1,53.14,53.1,53.11,26100.0
2014-01-22 10:40:00,53.12,53.18,53.11,53.14,14400.0,53.12,53.18,53.11,53.14,14400.0
2014-01-22 10:45:00,53.13,53.15,53.1,53.12,17800.0,53.13,53.15,53.1,53.12,17800.0
2014-01-22 10:50:00,53.12,53.12,52.96,52.96,29500.0,53.12,53.12,52.96,52.96,29500.0
2014-01-22 10:55:00,52.97,53.03,52.96,53.0,14300.0,52.97,53.03,52.96,53.0,14300.0
2014-01-22 11:00:00,53.0,53.01,52.97,52.98,20900.0,53.0,53.01,52.97,52.98,20900.0
2014-01-22 11:05:00,52.98,53.06,52.98,53.02,20300.0,52.98,53.06,52.98,53.02,20300.0
2014-01-22 11:10:00,53.02,53.07,53.01,53.03,17300.0,53.02,53.07,53.01,53.03,17300.0
2014-01-22 11:15:00,53.03,53.05,53.0,53.0,9200.0,53.03,53.05,53.0,53.0,9200.0
2014-01-22 11:20:00,53.0,53.07,52.97,53.01,22000.0,53.0,53.07,52.97,53.01,22000.0
2014-01-22 11:25:00,53.02,53.02,52.99,53.0,13600.0,53.02,53.02,52.99,53.0,13600.0
2014-01-22 11:30:00,52.99,53.04,52.99,52.99,21200.0,52.99,53.04,52.99,52.99,21200.0
2014-01-22 11:35:00,53.0,53.0,52.94,52.95,36800.0,53.0,53.0,52.94,52.95,36800.0
2014-01-22 11:40:00,52.94,53.02,52.93,52.96,27600.0,52.94,53.02,52.93,52.96,27600.0
2014-01-22 11:45:00,52.96,52.98,52.91,52.92,22800.0,52.96,52.98,52.91,52.92,22800.0
2014-01-22 11:50:00,52.93,52.97,52.93,52.97,12600.0,52.93,52.97,52.93,52.97,12600.0
2014-01-22 11:55:00,52.98,53.04,52.98,53.0,15700.0,52.98,53.04,52.98,53.0,15700.0
2014-01-22 12:00:00,53.0,53.04,52.99,53.04,17900.0,53.0,53.04,52.99,53.04,17900.0
2014-01-22 12:05:00,53.04,53.04,52.98,53.0,30800.0,53.04,53.04,52.98,53.0,30800.0
2014-01-22 12:10:00,53.0,53.08,53.0,53.07,8700.0,53.0,53.08,53.0,53.07,8700.0
2014-01-22 12:15:00,53.08,53.08,53.02,53.02,16500.0,53.08,53.08,53.02,53.02,16500.0
2014-01-22 12:20:00,53.03,53.05,53.02,53.02,22800.0,53.03,53.05,53.02,53.02,22800.0
2014-01-22 12:25:00,53.03,53.06,53.02,53.05,18400.0,53.03,53.06,53.02,53.05,18400.0
2014-01-22 12:30:00,53.05,53.05,53.03,53.03,16700.0,53.05,53.05,53.03,53.03,16700.0
2014-01-22 12:35:00,53.03,53.05,53.01,53.05,23100.0,53.03,53.05,53.01,53.05,23100.0
2014-01-22 12:40:00,53.04,53.05,53.01,53.01,9900.0,53.04,53.05,53.01,53.01,9900.0
2014-01-22 12:45:00,53.01,53.01,52.99,53.0,22600.0,53.01,53.01,52.99,53.0,22600.0
2014-01-22 12:50:00,53.0,53.01,52.99,53.0,18000.0,53.0,53.01,52.99,53.0,18000.0
2014-01-22 12:55:00,53.0,53.0,52.95,52.96,25600.0,53.0,53.0,52.95,52.96,25600.0
2014-01-22 13:00:00,52.96,52.97,52.94,52.94,25800.0,52.96,52.97,52.94,52.94,25800.0
2014-01-22 13:05:00,52.94,53.0,52.94,52.99,16500.0,52.94,53.0,52.94,52.99,16500.0
2014-01-22 13:10:00,52.98,53.06,52.98,53.01,32800.0,52.98,53.06,52.98,53.01,32800.0
2014-01-22 13:15:00,53.01,53.06,53.01,53.05,12300.0,53.01,53.06,53.01,53.05,12300.0
2014-01-22 13:20:00,53.04,53.06,53.03,53.04,10500.0,53.04,53.06,53.03,53.04,10500.0
2014-01-22 13:25:00,53.05,53.06,53.03,53.05,8300.0,53.05,53.06,53.03,53.05,8300.0
2014-01-22 13:30:00,53.05,53.05,53.0,53.0,13000.0,53.05,53.05,53.0,53.0,13000.0
2014-01-22 13:35:00,53.0,53.02,52.95,52.95,15100.0,53.0,53.02,52.95,52.95,15100.0
2014-01-22 13:40:00,52.95,53.04,52.95,53.04,16500.0,52.95,53.04,52.95,53.04,16500.0
2014-01-22 13:45:00,53.03,53.06,52.99,52.99,13400.0,53.03,53.06,52.99,52.99,13400.0
2014-01-22 13:50:00,52.99,53.01,52.97,52.99,17500.0,52.99,53.01,52.97,52.99,17500.0
2014-01-22 13:55:00,52.99,53.02,52.96,53.02,14200.0,52.99,53.02,52.96,53.02,14200.0
2014-01-22 14:00:00,53.04,53.04,53.02,53.03,9700.0,53.04,53.04,53.02,53.03,9700.0
2014-01-22 14:05:00,53.03,53.04,52.99,53.02,15200.0,53.03,53.04,52.99,53.02,15200.0
2014-01-22 14:10:00,53.02,53.03,53.0,53.01,9000.0,53.02,53.03,53.0,53.01,9000.0
2014-01-22 14:15:00,53.0,53.06,53.0,53.05,26800.0,53.0,53.06,53.0,53.05,26800.0
2014-01-22 14:20:00,53.05,53.07,53.02,53.04,23600.0,53.05,53.07,53.02,53.04,23600.0
2014-01-22 14:25:00,53.04,53.04,53.02,53.02,9000.0,53.04,53.04,53.02,53.02,9000.0
2014-01-22 14:30:00,53.02,53.03,53.0,53.0,14800.0,53.02,53.03,53.0,53.0,14800.0
2014-01-22 14:35:00,53.01,53.05,53.0,53.05,16700.0,53.01,53.05,53.0,53.05,16700.0
2014-01-22 14:40:00,53.05,53.05,53.02,53.04,13400.0,53.05,53.05,53.02,53.04,13400.0
2014-01-22 14:45:00,53.04,53.04,52.98,53.0,28600.0,53.04,53.04,52.98,53.0,28600.0
2014-01-22 14:50:00,53.01,53.04,53.0,53.04,10700.0,53.01,53.04,53.0,53.04,10700.0
2014-01-22 14:55:00,53.03,53.04,53.0,53.03,19300.0,53.03,53.04,53.0,53.03,19300.0
2014-01-22 15:00:00,53.04,53.06,53.03,53.05,14100.0,53.04,53.06,53.03,53.05,14100.0
2014-01-22 15:05:00,53.05,53.07,53.03,53.05,18100.0,53.05,53.07,53.03,53.05,18100.0
2014-01-22 15:10:00,53.04,53.11,53.03,53.09,32000.0,53.04,53.11,53.03,53.09,32000.0
2014-01-22 15:15:00,53.1,53.1,53.08,53.09,14400.0,53.1,53.1,53.08,53.09,14400.0
2014-01-22 15:20:00,53.09,53.09,53.05,53.07,26800.0,53.09,53.09,53.05,53.07,26800.0
2014-01-22 15:25:00,53.06,53.12,53.05,53.1,30000.0,53.06,53.12,53.05,53.1,30000.0
2014-01-22 15:30:00,53.1,53.13,53.1,53.12,31200.0,53.1,53.13,53.1,53.12,31200.0
2014-01-22 15:35:00,53.12,53.12,53.08,53.08,53800.0,53.12,53.12,53.08,53.08,53800.0
2014-01-22 15:40:00,53.09,53.13,53.04,53.13,62200.0,53.09,53.13,53.04,53.13,62200.0
2014-01-22 15:45:00,53.13,53.18,53.12,53.15,70400.0,53.13,53.18,53.12,53.15,70400.0
2014-01-22 15:50:00,53.16,53.19,53.1,53.1,82200.0,53.16,53.19,53.1,53.1,82200.0
2014-01-22 15:55:00,53.11,53.15,53.1,53.14,100200.0,53.11,53.15,53.1,53.14,100200.0
2014-01-23 09:30:00,52.69,52.96,52.62,52.67,100700.0,52.69,52.96,52.62,52.67,100700.0
2014-01-23 09:35:00,52.65,52.71,52.55,52.55,101400.0,52.65,52.71,52.55,52.55,101400.0
2014-01-23 09:40:00,52.54,52.58,52.42,52.46,46000.0,52.54,52.58,52.42,52.46,46000.0
2014-01-23 09:45:00,52.47,52.48,52.34,52.35,86900.0,52.47,52.48,52.34,52.35,86900.0
2014-01-23 09:50:00,52.36,52.44,52.3,52.36,76900.0,52.36,52.44,52.3,52.36,76900.0
2014-01-23 09:55:00,52.36,52.45,52.27,52.27,73200.0,52.36,52.45,52.27,52.27,73200.0
2014-01-23 10:00:00,52.28,52.35,52.27,52.31,24400.0,52.28,52.35,52.27,52.31,24400.0
2014-01-23 10:05:00,52.3,52.33,52.27,52.3,33500.0,52.3,52.33,52.27,52.3,33500.0
2014-01-23 10:10:00,52.3,52.32,52.27,52.31,20900.0,52.3,52.32,52.27,52.31,20900.0
2014-01-23 10:15:00,52.31,52.33,52.28,52.3,36600.0,52.31,52.33,52.28,52.3,36600.0
2014-01-23 10:20:00,52.3,52.39,52.3,52.36,56700.0,52.3,52.39,52.3,52.36,56700.0
2014-01-23 10:25:00,52.36,52.36,52.28,52.28,21600.0,52.36,52.36,52.28,52.28,21600.0
2014-01-23 10:30:00,52.29,52.31,52.25,52.31,56100.0,52.29,52.31,52.25,52.31,56100.0
2014-01-23 10:35:00,52.32,52.35,52.26,52.26,14700.0,52.32,52.35,52.26,52.26,14700.0
2014-01-23 10:40:00,52.27,52.32,52.27,52.32,20800.0,52.27,52.32,52.27,52.32,20800.0
2014-01-23 10:45:00,52.33,52.34,52.29,52.3,18500.0,52.33,52.34,52.29,52.3,18500.0
2014-01-23 10:50:00,52.29,52.3,52.27,52.3,15600.0,52.29,52.3,52.27,52.3,15600.0
2014-01-23 10:55:00,52.3,52.32,52.28,52.29,25000.0,52.3,52.32,52.28,52.29,25000.0
2014-01-23 11:00:00,52.29,52.29,52.25,52.27,25800.0,52.29,52.29,52.25,52.27,25800.0
2014-01-23 11:05:00,52.27,52.35,52.27,52.31,42700.0,52.27,52.35,52.27,52.31,42700.0
2014-01-23 11:10:00,52.31,52.35,52.27,52.27,80200.0,52.31,52.35,52.27,52.27,80200.0
2014-01-23 11:15:00,52.26,52.31,52.19,52.29,38700.0,52.26,52.31,52.19,52.29,38700.0
2014-01-23 11:20:00,52.29,52.34,52.28,52.32,32100.0,52.29,52.34,52.28,52.32,32100.0
2014-01-23 11:25:00,52.33,52.42,52.31,52.39,26600.0,52.33,52.42,52.31,52.39,26600.0
2014-01-23 11:30:00,52.39,52.4,52.38,52.39,26600.0,52.39,52.4,52.38,52.39,26600.0
2014-01-23 11:35:00,52.39,52.4,52.36,52.37,23300.0,52.39,52.4,52.36,52.37,23300.0
2014-01-23 11:40:00,52.37,52.42,52.35,52.39,51600.0,52.37,52.42,52.35,52.39,51600.0
2014-01-23 11:45:00,52.39,52.4,52.38,52.38,15100.0,52.39,52.4,52.38,52.38,15100.0
2014-01-23 11:50:00,52.38,52.45,52.37,52.44,18300.0,52.38,52.45,52.37,52.44,18300.0
2014-01-23 11:55:00,52.44,52.49,52.42,52.44,42100.0,52.44,52.49,52.42,52.44,42100.0
2014-01-23 12:00:00,52.44,52.45,52.41,52.41,16700.0,52.44,52.45,52.41,52.41,16700.0
2014-01-23 12:05:00,52.4,52.44,52.4,52.44,6800.0,52.4,52.44,52.4,52.44,6800.0
2014-01-23 12:10:00,52.43,52.43,52.41,52.43,15000.0,52.43,52.43,52.41,52.43,15000.0
2014-01-23 12:15:00,52.43,52.45,52.43,52.45,12000.0,52.43,52.45,52.43,52.45,12000.0
2014-01-23 12:20:00,52.45,52.46,52.43,52.44,17200.0,52.45,52.46,52.43,52.44,17200.0
2014-01-23 12:25:00,52.44,52.45,52.42,52.44,15400.0,52.44,52.45,52.42,52.44,15400.0
2014-01-23 12:30:00,52.44,52.44,52.42,52.43,17200.0,52.44,52.44,52.42,52.43,17200.0
2014-01-23 12:35:00,52.43,52.49,52.43,52.48,27900.0,52.43,52.49,52.43,52.48,27900.0
2014-01-23 12:40:00,52.48,52.51,52.47,52.5,16300.0,52.48,52.51,52.47,52.5,16300.0
2014-01-23 12:45:00,52.51,52.52,52.48,52.49,40400.0,52.51,52.52,52.48,52.49,40400.0
2014-01-23 12:50:00,52.48,52.53,52.44,52.47,58800.0,52.48,52.53,52.44,52.47,58800.0
2014-01-23 12:55:00,52.46,52.48,52.42,52.48,10400.0,52.46,52.48,52.42,52.48,10400.0
2014-01-23 13:00:00,52.49,52.49,52.41,52.43,11700.0,52.49,52.49,52.41,52.43,11700.0
2014-01-23 13:05:00,52.44,52.46,52.39,52.46,8300.0,52.44,52.46,52.39,52.46,8300.0
2014-01-23 13:10:00,52.46,52.49,52.46,52.47,21200.0,52.46,52.49,52.46,52.47,21200.0
2014-01-23 13:15:00,52.47,52.52,52.47,52.52,13800.0,52.47,52.52,52.47,52.52,13800.0
2014-01-23 13:20:00,52.51,52.52,52.48,52.48,18400.0,52.51,52.52,52.48,52.48,18400.0
2014-01-23 13:25:00,52.48,52.49,52.47,52.49,8100.0,52.48,52.49,52.47,52.49,8100.0
2014-01-23 13:30:00,52.49,52.52,52.48,52.51,17300.0,52.49,52.52,52.48,52.51,17300.0
2014-01-23 13:35:00,52.52,52.52,52.45,52.45,19000.0,52.52,52.52,52.45,52.45,19000.0
2014-01-23 13:40:00,52.46,52.48,52.44,52.44,19200.0,52.46,52.48,52.44,52.44,19200.0
2014-01-23 13:45:00,52.45,52.47,52.41,52.41,15900.0,52.45,52.47,52.41,52.41,15900.0
2014-01-23 13:50:00,52.41,52.47,52.41,52.44,14000.0,52.41,52.47,52.41,52.44,14000.0
2014-01-23 13:55:00,52.44,52.48,52.44,52.45,30900.0,52.44,52.48,52.44,52.45,30900.0
2014-01-23 14:00:00,52.45,52.46,52.39,52.39,41300.0,52.45,52.46,52.39,52.39,41300.0
2014-01-23 14:05:00,52.39,52.41,52.37,52.4,68800.0,52.39,52.41,52.37,52.4,68800.0
2014-01-23 14:10:00,52.4,52.42,52.39,52.4,13100.0,52.4,52.42,52.39,52.4,13100.0
2014-01-23 14:15:00,52.41,52.44,52.4,52.41,23700.0,52.41,52.44,52.4,52.41,23700.0
2014-01-23 14:20:00,52.41,52.45,52.41,52.42,15100.0,52.41,52.45,52.41,52.42,15100.0
2014-01-23 14:25:00,52.42,52.49,52.42,52.49,23300.0,52.42,52.49,52.42,52.49,23300.0
2014-01-23 14:30:00,52.49,52.5,52.48,52.49,25700.0,52.49,52.5,52.48,52.49,25700.0
2014-01-23 14:35:00,52.49,52.52,52.49,52.52,15300.0,52.49,52.52,52.49,52.52,15300.0
2014-01-23 14:40:00,52.52,52.52,52.5,52.52,22600.0,52.52,52.52,52.5,52.52,22600.0
2014-01-23 14:45:00,52.52,52.53,52.49,52.53,20100.0,52.52,52.53,52.49,52.53,20100.0
2014-01-23 14:50:00,52.52,52.56,52.52,52.55,24500.0,52.52,52.56,52.52,52.55,24500.0
2014-01-23 14:55:00,52.56,52.62,52.54,52.55,56500.0,52.56,52.62,52.54,52.55,56500.0
2014-01-23 15:00:00,52.55,52.55,52.51,52.55,25600.0,52.55,52.55,52.51,52.55,25600.0
2014-01-23 15:05:00,52.55,52.6,52.55,52.57,48500.0,52.55,52.6,52.55,52.57,48500.0
2014-01-23 15:10:00,52.57,52.62,52.53,52.54,31000.0,52.57,52.62,52.53,52.54,31000.0
2014-01-23 15:15:00,52.55,52.6,52.54,52.58,49300.0,52.55,52.6,52.54,52.58,49300.0
2014-01-23 15:20:00,52.57,52.6,52.54,52.57,52300.0,52.57,52.6,52.54,52.57,52300.0
2014-01-23 15:25:00,52.56,52.6,52.54,52.57,65600.0,52.56,52.6,52.54,52.57,65600.0
2014-01-23 15:30:00,52.57,52.58,52.5,52.55,130400.0,52.57,52.58,52.5,52.55,130400.0
2014-01-23 15:35:00,52.55,52.57,52.46,52.51,118600.0,52.55,52.57,52.46,52.51,118600.0
2014-01-23 15:40:00,52.52,52.56,52.5,52.54,56600.0,52.52,52.56,52.5,52.54,56600.0
2014-01-23 15:45:00,52.55,52.56,52.51,52.53,72800.0,52.55,52.56,52.51,52.53,72800.0
2014-01-23 15:50:00,52.53,52.57,52.51,52.56,41500.0,52.53,52.57,52.51,52.56,41500.0
2014-01-23 15:55:00,52.57,52.57,52.51,52.57,107400.0,52.57,52.57,52.51,52.57,107400.0
2014-01-24 09:30:00,52.23,52.23,52.01,52.13,59500.0,52.23,52.23,52.01,52.13,59500.0
2014-01-24 09:35:00,52.15,52.25,52.1,52.21,25900.0,52.15,52.25,52.1,52.21,25900.0
2014-01-24 09:40:00,52.24,52.28,52.15,52.15,32700.0,52.24,52.28,52.15,52.15,32700.0
2014-01-24 09:45:00,52.18,52.51,52.15,52.49,64500.0,52.18,52.51,52.15,52.49,64500.0
2014-01-24 09:50:00,52.5,52.59,52.46,52.49,25000.0,52.5,52.59,52.46,52.49,25000.0
2014-01-24 09:55:00,52.49,52.63,52.47,52.6,30200.0,52.49,52.63,52.47,52.6,30200.0
2014-01-24 10:00:00,52.59,52.66,52.54,52.56,41600.0,52.59,52.66,52.54,52.56,41600.0
2014-01-24 10:05:00,52.56,52.6,52.54,52.6,24000.0,52.56,52.6,52.54,52.6,24000.0
2014-01-24 10:10:00,52.6,52.6,52.46,52.48,69200.0,52.6,52.6,52.46,52.48,69200.0
2014-01-24 10:15:00,52.48,52.5,52.36,52.4,28300.0,52.48,52.5,52.36,52.4,28300.0
2014-01-24 10:20:00,52.4,52.5,52.39,52.45,23900.0,52.4,52.5,52.39,52.45,23900.0
2014-01-24 10:25:00,52.45,52.5,52.41,52.41,16900.0,52.45,52.5,52.41,52.41,16900.0
2014-01-24 10:30:00,52.41,52.41,52.27,52.32,22200.0,52.41,52.41,52.27,52.32,22200.0
2014-01-24 10:35:00,52.32,52.34,52.28,52.3,17900.0,52.32,52.34,52.28,52.3,17900.0
2014-01-24 10:40:00,52.32,52.32,52.25,52.29,45700.0,52.32,52.32,52.25,52.29,45700.0
2014-01-24 10:45:00,52.29,52.42,52.29,52.32,53700.0,52.29,52.42,52.29,52.32,53700.0
2014-01-24 10:50:00,52.33,52.43,52.32,52.33,80400.0,52.33,52.43,52.32,52.33,80400.0
2014-01-24 10:55:00,52.35,52.38,52.31,52.32,32400.0,52.35,52.38,52.31,52.32,32400.0
2014-01-24 11:00:00,52.31,52.33,52.26,52.26,27100.0,52.31,52.33,52.26,52.26,27100.0
2014-01-24 11:05:00,52.27,52.3,52.14,52.14,38900.0,52.27,52.3,52.14,52.14,38900.0
2014-01-24 11:10:00,52.14,52.22,52.13,52.18,45800.0,52.14,52.22,52.13,52.18,45800.0
2014-01-24 11:15:00,52.18,52.24,52.15,52.2,39300.0,52.18,52.24,52.15,52.2,39300.0
2014-01-24 11:20:00,52.19,52.23,52.16,52.22,14600.0,52.19,52.23,52.16,52.22,14600.0
2014-01-24 11:25:00,52.22,52.22,52.18,52.2,14000.0,52.22,52.22,52.18,52.2,14000.0
2014-01-24 11:30:00,52.2,52.24,52.17,52.22,33500.0,52.2,52.24,52.17,52.22,33500.0
2014-01-24 11:35:00,52.22,52.25,52.22,52.23,27700.0,52.22,52.25,52.22,52.23,27700.0
2014-01-24 11:40:00,52.24,52.24,52.15,52.17,65400.0,52.24,52.24,52.15,52.17,65400.0
2014-01-24 11:45:00,52.17,52.23,52.17,52.21,27600.0,52.17,52.23,52.17,52.21,27600.0
2014-01-24 11:50:00,52.22,52.23,52.16,52.16,25000.0,52.22,52.23,52.16,52.16,25000.0
2014-01-24 11:55:00,52.16,52.23,52.16,52.22,30300.0,52.16,52.23,52.16,52.22,30300.0
2014-01-24 12:00:00,52.22,52.23,52.16,52.16,15900.0,52.22,52.23,52.16,52.16,15900.0
2014-01-24 12:05:00,52.16,52.22,52.15,52.2,23500.0,52.16,52.22,52.15,52.2,23500.0
2014-01-24 12:10:00,52.2,52.23,52.19,52.23,12700.0,52.2,52.23,52.19,52.23,12700.0
2014-01-24 12:15:00,52.23,52.26,52.1,52.1,91400.0,52.23,52.26,52.1,52.1,91400.0
2014-01-24 12:20:00,52.11,52.13,52.06,52.09,16600.0,52.11,52.13,52.06,52.09,16600.0
2014-01-24 12:25:00,52.09,52.12,51.95,51.97,56200.0,52.09,52.12,51.95,51.97,56200.0
2014-01-24 12:30:00,51.97,52.03,51.96,51.98,37400.0,51.97,52.03,51.96,51.98,37400.0
2014-01-24 12:35:00,51.97,51.97,51.85,51.85,27700.0,51.97,51.97,51.85,51.85,27700.0
2014-01-24 12:40:00,51.85,51.88,51.85,51.87,21900.0,51.85,51.88,51.85,51.87,21900.0
2014-01-24 12:45:00,51.86,51.87,51.81,51.85,50500.0,51.86,51.87,51.81,51.85,50500.0
2014-01-24 12:50:00,51.85,51.93,51.84,51.9,23700.0,51.85,51.93,51.84,51.9,23700.0
2014-01-24 12:55:00,51.9,51.94,51.9,51.93,15300.0,51.9,51.94,51.9,51.93,15300.0
2014-01-24 13:00:00,51.93,51.93,51.84,51.84,27000.0,51.93,51.93,51.84,51.84,27000.0
2014-01-24 13:05:00,51.84,51.87,51.84,51.87,15000.0,51.84,51.87,51.84,51.87,15000.0
2014-01-24 13:10:00,51.87,51.89,51.87,51.89,9000.0,51.87,51.89,51.87,51.89,9000.0
2014-01-24 13:15:00,51.9,51.93,51.9,51.92,17400.0,51.9,51.93,51.9,51.92,17400.0
2014-01-24 13:20:00,51.93,51.97,51.9,51.91,18000.0,51.93,51.97,51.9,51.91,18000.0
2014-01-24 13:25:00,51.91,51.96,51.9,51.9,12000.0,51.91,51.96,51.9,51.9,12000.0
2014-01-24 13:30:00,51.91,51.95,51.9,51.93,20900.0,51.91,51.95,51.9,51.93,20900.0
2014-01-24 13:35:00,51.93,51.94,51.87,51.87,40600.0,51.93,51.94,51.87,51.87,40600.0
2014-01-24 13:40:00,51.88,51.9,51.85,51.86,28600.0,51.88,51.9,51.85,51.86,28600.0
2014-01-24 13:45:00,51.87,51.91,51.87,51.9,20300.0,51.87,51.91,51.87,51.9,20300.0
2014-01-24 13:50:00,51.9,51.93,51.88,51.89,37000.0,51.9,51.93,51.88,51.89,37000.0
2014-01-24 13:55:00,51.89,51.89,51.81,51.84,21300.0,51.89,51.89,51.81,51.84,21300.0
2014-01-24 14:00:00,51.85,51.86,51.75,51.78,43500.0,51.85,51.86,51.75,51.78,43500.0
2014-01-24 14:05:00,51.78,51.81,51.73,51.75,33900.0,51.78,51.81,51.73,51.75,33900.0
2014-01-24 14:10:00,51.75,51.77,51.65,51.65,31600.0,51.75,51.77,51.65,51.65,31600.0
2014-01-24 14:15:00,51.65,51.71,51.65,51.7,24800.0,51.65,51.71,51.65,51.7,24800.0
2014-01-24 14:20:00,51.71,51.72,51.68,51.7,29200.0,51.71,51.72,51.68,51.7,29200.0
2014-01-24 14:25:00,51.71,51.75,51.7,51.74,22600.0,51.71,51.75,51.7,51.74,22600.0
2014-01-24 14:30:00,51.74,51.76,51.72,51.74,43100.0,51.74,51.76,51.72,51.74,43100.0
2014-01-24 14:35:00,51.74,51.78,51.73,51.78,28300.0,51.74,51.78,51.73,51.78,28300.0
2014-01-24 14:40:00,51.77,51.78,51.72,51.75,54000.0,51.77,51.78,51.72,51.75,54000.0
2014-01-24 14:45:00,51.75,51.78,51.71,51.76,33400.0,51.75,51.78,51.71,51.76,33400.0
2014-01-24 14:50:00,51.76,51.76,51.7,51.74,51800.0,51.76,51.76,51.7,51.74,51800.0
2014-01-24 14:55:00,51.73,51.74,51.7,51.7,21700.0,51.73,51.74,51.7,51.7,21700.0
2014-01-24 15:00:00,51.71,51.72,51.68,51.69,40700.0,51.71,51.72,51.68,51.69,40700.0
2014-01-24 15:05:00,51.71,51.73,51.69,51.72,30500.0,51.71,51.73,51.69,51.72,30500.0
2014-01-24 15:10:00,51.71,51.73,51.67,51.7,32000.0,51.71,51.73,51.67,51.7,32000.0
2014-01-24 15:15:00,51.7,51.74,51.68,51.73,27700.0,51.7,51.74,51.68,51.73,27700.0
2014-01-24 15:20:00,51.73,51.73,51.7,51.7,38400.0,51.73,51.73,51.7,51.7,38400.0
2014-01-24 15:25:00,51.7,51.72,51.69,51.69,39200.0,51.7,51.72,51.69,51.69,39200.0
2014-01-24 15:30:00,51.69,51.72,51.68,51.72,40500.0,51.69,51.72,51.68,51.72,40500.0
2014-01-24 15:35:00,51.72,51.76,51.71,51.72,75000.0,51.72,51.76,51.71,51.72,75000.0
2014-01-24 15:40:00,51.73,51.77,51.73,51.73,76700.0,51.73,51.77,51.73,51.73,76700.0
2014-01-24 15:45:00,51.72,51.75,51.69,51.71,105800.0,51.72,51.75,51.69,51.71,105800.0
2014-01-24 15:50:00,51.71,51.75,51.68,51.74,58200.0,51.71,51.75,51.68,51.74,58200.0
2014-01-24 15:55:00,51.73,51.73,51.67,51.68,83100.0,51.73,51.73,51.67,51.68,83100.0
2014-01-27 09:30:00,51.91,51.91,51.51,51.69,27800.0,51.91,51.91,51.51,51.69,27800.0
2014-01-27 09:35:00,51.63,51.9,51.63,51.84,23700.0,51.63,51.9,51.63,51.84,23700.0
2014-01-27 09:40:00,51.86,52.01,51.81,51.89,33200.0,51.86,52.01,51.81,51.89,33200.0
2014-01-27 09:45:00,51.87,51.93,51.82,51.83,33600.0,51.87,51.93,51.82,51.83,33600.0
2014-01-27 09:50:00,51.83,51.89,51.81,51.87,23200.0,51.83,51.89,51.81,51.87,23200.0
2014-01-27 09:55:00,51.87,51.93,51.85,51.89,16500.0,51.87,51.93,51.85,51.89,16500.0
2014-01-27 10:00:00,51.88,51.89,51.77,51.77,25200.0,51.88,51.89,51.77,51.77,25200.0
2014-01-27 10:05:00,51.8,51.86,51.76,51.78,28100.0,51.8,51.86,51.76,51.78,28100.0
2014-01-27 10:10:00,51.8,51.83,51.75,51.75,25900.0,51.8,51.83,51.75,51.75,25900.0
2014-01-27 10:15:00,51.75,51.86,51.75,51.85,81000.0,51.75,51.86,51.75,51.85,81000.0
2014-01-27 10:20:00,51.84,51.91,51.8,51.91,12500.0,51.84,51.91,51.8,51.91,12500.0
2014-01-27 10:25:00,51.92,51.94,51.78,51.8,29900.0,51.92,51.94,51.78,51.8,29900.0
2014-01-27 10:30:00,51.81,51.89,51.79,51.81,19300.0,51.81,51.89,51.79,51.81,19300.0
2014-01-27 10:35:00,51.81,51.83,51.71,51.75,15800.0,51.81,51.83,51.71,51.75,15800.0
2014-01-27 10:40:00,51.74,51.81,51.72,51.79,23700.0,51.74,51.81,51.72,51.79,23700.0
2014-01-27 10:45:00,51.78,51.78,51.7,51.71,22400.0,51.78,51.78,51.7,51.71,22400.0
2014-01-27 10:50:00,51.71,51.75,51.66,51.69,17400.0,51.71,51.75,51.66,51.69,17400.0
2014-01-27 10:55:00,51.69,51.75,51.67,51.67,17400.0,51.69,51.75,51.67,51.67,17400.0
2014-01-27 11:00:00,51.67,51.73,51.65,51.69,11000.0,51.67,51.73,51.65,51.69,11000.0
2014-01-27 11:05:00,51.69,51.76,51.68,51.7,22200.0,51.69,51.76,51.68,51.7,22200.0
2014-01-27 11:10:00,51.7,51.7,51.62,51.66,23800.0,51.7,51.7,51.62,51.66,23800.0
2014-01-27 11:15:00,51.65,51.69,51.62,51.65,26800.0,51.65,51.69,51.62,51.65,26800.0
2014-01-27 11:20:00,51.65,51.66,51.6,51.66,13400.0,51.65,51.66,51.6,51.66,13400.0
2014-01-27 11:25:00,51.65,51.7,51.64,51.65,17300.0,51.65,51.7,51.64,51.65,17300.0
2014-01-27 11:30:00,51.65,51.66,51.57,51.62,36100.0,51.65,51.66,51.57,51.62,36100.0
2014-01-27 11:35:00,51.62,51.63,51.57,51.62,11100.0,51.62,51.63,51.57,51.62,11100.0
2014-01-27 11:40:00,51.62,51.69,51.62,51.63,17300.0,51.62,51.69,51.62,51.63,17300.0
2014-01-27 11:45:00,51.62,51.66,51.62,51.62,11800.0,51.62,51.66,51.62,51.62,11800.0
2014-01-27 11:50:00,51.62,51.62,51.52,51.56,16000.0,51.62,51.62,51.52,51.56,16000.0
2014-01-27 11:55:00,51.55,51.57,51.51,51.54,10700.0,51.55,51.57,51.51,51.54,10700.0
2014-01-27 12:00:00,51.53,51.53,51.45,51.48,69900.0,51.53,51.53,51.45,51.48,69900.0
2014-01-27 12:05:00,51.48,51.48,51.35,51.39,121700.0,51.48,51.48,51.35,51.39,121700.0
2014-01-27 12:10:00,51.4,51.4,51.27,51.28,41000.0,51.4,51.4,51.27,51.28,41000.0
2014-01-27 12:15:00,51.27,51.28,51.08,51.09,64300.0,51.27,51.28,51.08,51.09,64300.0
2014-01-27 12:20:00,51.09,51.1,51.02,51.07,56300.0,51.09,51.1,51.02,51.07,56300.0
2014-01-27 12:25:00,51.07,51.14,51.04,51.07,48000.0,51.07,51.14,51.04,51.07,48000.0
2014-01-27 12:30:00,51.07,51.11,51.04,51.1,33400.0,51.07,51.11,51.04,51.1,33400.0
2014-01-27 12:35:00,51.1,51.13,51.05,51.11,66500.0,51.1,51.13,51.05,51.11,66500.0
2014-01-27 12:40:00,51.09,51.12,51.05,51.1,60700.0,51.09,51.12,51.05,51.1,60700.0
2014-01-27 12:45:00,51.1,51.1,51.03,51.07,53900.0,51.1,51.1,51.03,51.07,53900.0
2014-01-27 12:50:00,51.07,51.1,51.05,51.08,29600.0,51.07,51.1,51.05,51.08,29600.0
2014-01-27 12:55:00,51.09,51.17,51.05,51.14,50000.0,51.09,51.17,51.05,51.14,50000.0
2014-01-27 13:00:00,51.14,51.29,51.14,51.29,26800.0,51.14,51.29,51.14,51.29,26800.0
2014-01-27 13:05:00,51.29,51.32,51.24,51.26,26600.0,51.29,51.32,51.24,51.26,26600.0
2014-01-27 13:10:00,51.28,51.33,51.25,51.31,22500.0,51.28,51.33,51.25,51.31,22500.0
2014-01-27 13:15:00,51.31,51.4,51.31,51.36,17900.0,51.31,51.4,51.31,51.36,17900.0
2014-01-27 13:20:00,51.36,51.39,51.34,51.34,11700.0,51.36,51.39,51.34,51.34,11700.0
2014-01-27 13:25:00,51.33,51.41,51.32,51.41,16100.0,51.33,51.41,51.32,51.41,16100.0
2014-01-27 13:30:00,51.4,51.4,51.31,51.31,15500.0,51.4,51.4,51.31,51.31,15500.0
2014-01-27 13:35:00,51.31,51.34,51.26,51.3,59400.0,51.31,51.34,51.26,51.3,59400.0
2014-01-27 13:40:00,51.3,51.35,51.27,51.34,53800.0,51.3,51.35,51.27,51.34,53800.0
2014-01-27 13:45:00,51.33,51.33,51.27,51.32,69800.0,51.33,51.33,51.27,51.32,69800.0
2014-01-27 13:50:00,51.31,51.31,51.25,51.26,92600.0,51.31,51.31,51.25,51.26,92600.0
2014-01-27 13:55:00,51.26,51.27,51.16,51.16,44600.0,51.26,51.27,51.16,51.16,44600.0
2014-01-27 14:00:00,51.17,51.28,51.17,51.25,76600.0,51.17,51.28,51.17,51.25,76600.0
2014-01-27 14:05:00,51.25,51.32,51.22,51.29,39500.0,51.25,51.32,51.22,51.29,39500.0
2014-01-27 14:10:00,51.29,51.34,51.27,51.27,45400.0,51.29,51.34,51.27,51.27,45400.0
2014-01-27 14:15:00,51.27,51.28,51.22,51.23,78000.0,51.27,51.28,51.22,51.23,78000.0
2014-01-27 14:20:00,51.23,51.25,51.22,51.23,15900.0,51.23,51.25,51.22,51.23,15900.0
2014-01-27 14:25:00,51.23,51.27,51.19,51.26,32600.0,51.23,51.27,51.19,51.26,32600.0
2014-01-27 14:30:00,51.27,51.29,51.25,51.28,18700.0,51.27,51.29,51.25,51.28,18700.0
2014-01-27 14:35:00,51.29,51.3,51.22,51.28,63200.0,51.29,51.3,51.22,51.28,63200.0
2014-01-27 14:40:00,51.28,51.29,51.23,51.25,40200.0,51.28,51.29,51.23,51.25,40200.0
2014-01-27 14:45:00,51.25,51.25,51.2,51.25,13300.0,51.25,51.25,51.2,51.25,13300.0
2014-01-27 14:50:00,51.25,51.25,51.23,51.25,26800.0,51.25,51.25,51.23,51.25,26800.0
2014-01-27 14:55:00,51.25,51.28,51.24,51.25,58400.0,51.25,51.28,51.24,51.25,58400.0
2014-01-27 15:00:00,51.24,51.25,51.21,51.22,34200.0,51.24,51.25,51.21,51.22,34200.0
2014-01-27 15:05:00,51.23,51.26,51.22,51.23,44700.0,51.23,51.26,51.22,51.23,44700.0
2014-01-27 15:10:00,51.24,51.25,51.19,51.23,64300.0,51.24,51.25,51.19,51.23,64300.0
2014-01-27 15:15:00,51.22,51.22,51.13,51.13,113600.0,51.22,51.22,51.13,51.13,113600.0
2014-01-27 15:20:00,51.13,51.21,51.12,51.19,91500.0,51.13,51.21,51.12,51.19,91500.0
2014-01-27 15:25:00,51.19,51.2,51.14,51.18,84300.0,51.19,51.2,51.14,51.18,84300.0
2014-01-27 15:30:00,51.18,51.19,51.13,51.14,109700.0,51.18,51.19,51.13,51.14,109700.0
2014-01-27 15:35:00,51.14,51.23,51.13,51.23,76300.0,51.14,51.23,51.13,51.23,76300.0
2014-01-27 15:40:00,51.23,51.25,51.16,51.18,106100.0,51.23,51.25,51.16,51.18,106100.0
2014-01-27 15:45:00,51.17,51.2,51.15,51.18,122500.0,51.17,51.2,51.15,51.18,122500.0
2014-01-27 15:50:00,51.19,51.2,51.14,51.16,91100.0,51.19,51.2,51.14,51.16,91100.0
2014-01-27 15:55:00,51.16,51.17,51.06,51.06,128800.0,51.16,51.17,51.06,51.06,128800.0
2014-01-28 09:30:00,51.11,51.37,50.94,51.22,83500.0,51.11,51.37,50.94,51.22,83500.0
2014-01-28 09:35:00,51.22,51.31,51.08,51.17,138800.0,51.22,51.31,51.08,51.17,138800.0
2014-01-28 09:40:00,51.16,51.23,51.1,51.13,37400.0,51.16,51.23,51.1,51.13,37400.0
2014-01-28 09:45:00,51.13,51.22,51.06,51.16,91400.0,51.13,51.22,51.06,51.16,91400.0
2014-01-28 09:50:00,51.17,51.19,50.88,50.99,69600.0,51.17,51.19,50.88,50.99,69600.0
2014-01-28 09:55:00,50.99,51.03,50.95,51.01,227000.0,50.99,51.03,50.95,51.01,227000.0
2014-01-28 10:00:00,51.06,51.22,51.03,51.18,35100.0,51.06,51.22,51.03,51.18,35100.0
2014-01-28 10:05:00,51.2,51.21,51.06,51.16,27400.0,51.2,51.21,51.06,51.16,27400.0
2014-01-28 10:10:00,51.16,51.16,51.06,51.09,117300.0,51.16,51.16,51.06,51.09,117300.0
2014-01-28 10:15:00,51.09,51.11,51.07,51.08,31100.0,51.09,51.11,51.07,51.08,31100.0
2014-01-28 10:20:00,51.08,51.09,51.03,51.06,30800.0,51.08,51.09,51.03,51.06,30800.0
2014-01-28 10:25:00,51.06,51.07,51.0,51.05,24700.0,51.06,51.07,51.0,51.05,24700.0
2014-01-28 10:30:00,51.05,51.09,51.03,51.08,28600.0,51.05,51.09,51.03,51.08,28600.0
2014-01-28 10:35:00,51.09,51.13,51.05,51.07,32800.0,51.09,51.13,51.05,51.07,32800.0
2014-01-28 10:40:00,51.07,51.12,51.02,51.1,42700.0,51.07,51.12,51.02,51.1,42700.0
2014-01-28 10:45:00,51.12,51.24,51.12,51.22,20000.0,51.12,51.24,51.12,51.22,20000.0
2014-01-28 10:50:00,51.22,51.25,51.18,51.24,18100.0,51.22,51.25,51.18,51.24,18100.0
2014-01-28 10:55:00,51.24,51.33,51.24,51.3,18700.0,51.24,51.33,51.24,51.3,18700.0
2014-01-28 11:00:00,51.31,51.31,51.25,51.29,53300.0,51.31,51.31,51.25,51.29,53300.0
2014-01-28 11:05:00,51.28,51.29,51.26,51.27,15200.0,51.28,51.29,51.26,51.27,15200.0
2014-01-28 11:10:00,51.28,51.29,51.16,51.21,50700.0,51.28,51.29,51.16,51.21,50700.0
2014-01-28 11:15:00,51.21,51.22,51.17,51.18,13200.0,51.21,51.22,51.17,51.18,13200.0
2014-01-28 11:20:00,51.18,51.2,51.16,51.18,10200.0,51.18,51.2,51.16,51.18,10200.0
2014-01-28 11:25:00,51.18,51.23,51.18,51.2,6700.0,51.18,51.23,51.18,51.2,6700.0
2014-01-28 11:30:00,51.21,51.27,51.2,51.22,11300.0,51.21,51.27,51.2,51.22,11300.0
2014-01-28 11:35:00,51.23,51.26,51.16,51.16,22900.0,51.23,51.26,51.16,51.16,22900.0
2014-01-28 11:40:00,51.16,51.2,51.16,51.19,17100.0,51.16,51.2,51.16,51.19,17100.0
2014-01-28 11:45:00,51.18,51.2,51.1,51.13,28700.0,51.18,51.2,51.1,51.13,28700.0
2014-01-28 11:50:00,51.14,51.23,51.13,51.2,97700.0,51.14,51.23,51.13,51.2,97700.0
2014-01-28 11:55:00,51.19,51.21,51.16,51.2,14500.0,51.19,51.21,51.16,51.2,14500.0
2014-01-28 12:00:00,51.2,51.21,51.15,51.2,46900.0,51.2,51.21,51.15,51.2,46900.0
2014-01-28 12:05:00,51.2,51.21,51.15,51.19,110700.0,51.2,51.21,51.15,51.19,110700.0
2014-01-28 12:10:00,51.19,51.2,51.13,51.15,20300.0,51.19,51.2,51.13,51.15,20300.0
2014-01-28 12:15:00,51.15,51.18,51.15,51.15,5900.0,51.15,51.18,51.15,51.15,5900.0
2014-01-28 12:20:00,51.15,51.19,51.14,51.19,7700.0,51.15,51.19,51.14,51.19,7700.0
2014-01-28 12:25:00,51.19,51.2,51.13,51.14,23000.0,51.19,51.2,51.13,51.14,23000.0
2014-01-28 12:30:00,51.14,51.16,51.11,51.12,18400.0,51.14,51.16,51.11,51.12,18400.0
2014-01-28 12:35:00,51.13,51.18,51.12,51.13,15200.0,51.13,51.18,51.12,51.13,15200.0
2014-01-28 12:40:00,51.11,51.13,51.1,51.13,11000.0,51.11,51.13,51.1,51.13,11000.0
2014-01-28 12:45:00,51.14,51.16,51.11,51.11,11200.0,51.14,51.16,51.11,51.11,11200.0
2014-01-28 12:50:00,51.11,51.13,51.04,51.04,25500.0,51.11,51.13,51.04,51.04,25500.0
2014-01-28 12:55:00,51.04,51.11,51.04,51.09,16300.0,51.04,51.11,51.04,51.09,16300.0
2014-01-28 13:00:00,51.1,51.11,51.09,51.09,20600.0,51.1,51.11,51.09,51.09,20600.0
2014-01-28 13:05:00,51.1,51.1,51.04,51.05,23400.0,51.1,51.1,51.04,51.05,23400.0
2014-01-28 13:10:00,51.05,51.08,51.04,51.07,116300.0,51.05,51.08,51.04,51.07,116300.0
2014-01-28 13:15:00,51.05,51.12,51.05,51.11,13900.0,51.05,51.12,51.05,51.11,13900.0
2014-01-28 13:20:00,51.11,51.12,51.03,51.04,25900.0,51.11,51.12,51.03,51.04,25900.0
2014-01-28 13:25:00,51.04,51.08,51.04,51.04,32100.0,51.04,51.08,51.04,51.04,32100.0
2014-01-28 13:30:00,51.05,51.06,50.99,51.03,29400.0,51.05,51.06,50.99,51.03,29400.0
2014-01-28 13:35:00,51.03,51.05,50.99,51.0,34600.0,51.03,51.05,50.99,51.0,34600.0
2014-01-28 13:40:00,51.01,51.05,51.01,51.04,6900.0,51.01,51.05,51.01,51.04,6900.0
2014-01-28 13:45:00,51.05,51.1,51.05,51.08,24200.0,51.05,51.1,51.05,51.08,24200.0
2014-01-28 13:50:00,51.08,51.14,51.08,51.13,30700.0,51.08,51.14,51.08,51.13,30700.0
2014-01-28 13:55:00,51.13,51.18,51.12,51.18,45700.0,51.13,51.18,51.12,51.18,45700.0
2014-01-28 14:00:00,51.19,51.19,51.14,51.15,62400.0,51.19,51.19,51.14,51.15,62400.0
2014-01-28 14:05:00,51.15,51.16,51.13,51.15,134200.0,51.15,51.16,51.13,51.15,134200.0
2014-01-28 14:10:00,51.14,51.23,51.14,51.23,16900.0,51.14,51.23,51.14,51.23,16900.0
2014-01-28 14:15:00,51.23,51.24,51.19,51.23,29500.0,51.23,51.24,51.19,51.23,29500.0
2014-01-28 14:20:00,51.23,51.24,51.21,51.22,27100.0,51.23,51.24,51.21,51.22,27100.0
2014-01-28 14:25:00,51.22,51.26,51.19,51.25,45100.0,51.22,51.26,51.19,51.25,45100.0
2014-01-28 14:30:00,51.24,51.26,51.19,51.2,57700.0,51.24,51.26,51.19,51.2,57700.0
2014-01-28 14:35:00,51.2,51.24,51.19,51.23,120700.0,51.2,51.24,51.19,51.23,120700.0
2014-01-28 14:40:00,51.23,51.23,51.18,51.2,45400.0,51.23,51.23,51.18,51.2,45400.0
2014-01-28 14:45:00,51.2,51.21,51.12,51.14,73900.0,51.2,51.21,51.12,51.14,73900.0
2014-01-28 14:50:00,51.15,51.19,51.09,51.09,53200.0,51.15,51.19,51.09,51.09,53200.0
2014-01-28 14:55:00,51.08,51.1,51.04,51.06,63300.0,51.08,51.1,51.04,51.06,63300.0
2014-01-28 15:00:00,51.07,51.11,51.05,51.06,46000.0,51.07,51.11,51.05,51.06,46000.0
2014-01-28 15:05:00,51.07,51.09,51.04,51.08,34700.0,51.07,51.09,51.04,51.08,34700.0
2014-01-28 15:10:00,51.09,51.1,51.04,51.06,40800.0,51.09,51.1,51.04,51.06,40800.0
2014-01-28 15:15:00,51.07,51.1,51.06,51.07,47900.0,51.07,51.1,51.06,51.07,47900.0
2014-01-28 15:20:00,51.08,51.09,51.03,51.07,58500.0,51.08,51.09,51.03,51.07,58500.0
2014-01-28 15:25:00,51.08,51.1,51.03,51.06,47000.0,51.08,51.1,51.03,51.06,47000.0
2014-01-28 15:30:00,51.06,51.11,51.04,51.09,102900.0,51.06,51.11,51.04,51.09,102900.0
2014-01-28 15:35:00,51.09,51.11,51.04,51.08,92200.0,51.09,51.11,51.04,51.08,92200.0
2014-01-28 15:40:00,51.09,51.14,51.02,51.13,82500.0,51.09,51.14,51.02,51.13,82500.0
2014-01-28 15:45:00,51.13,51.14,51.09,51.14,47100.0,51.13,51.14,51.09,51.14,47100.0
2014-01-28 15:50:00,51.14,51.17,51.1,51.1,120100.0,51.14,51.17,51.1,51.1,120100.0
2014-01-28 15:55:00,51.11,51.12,51.09,51.11,250000.0,51.11,51.12,51.09,51.11,250000.0
2014-01-29 09:30:00,50.85,51.17,50.81,51.04,75600.0,50.85,51.17,50.81,51.04,75600.0
2014-01-29 09:35:00,51.02,51.08,50.99,51.03,189600.0,51.02,51.08,50.99,51.03,189600.0
2014-01-29 09:40:00,51.06,51.18,51.0,51.0,154900.0,51.06,51.18,51.0,51.0,154900.0
2014-01-29 09:45:00,51.0,51.01,50.8,50.8,28900.0,51.0,51.01,50.8,50.8,28900.0
2014-01-29 09:50:00,50.8,50.94,50.75,50.9,40200.0,50.8,50.94,50.75,50.9,40200.0
2014-01-29 09:55:00,50.87,50.99,50.83,50.86,74000.0,50.87,50.99,50.83,50.86,74000.0
2014-01-29 10:00:00,50.87,51.05,50.86,51.02,39900.0,50.87,51.05,50.86,51.02,39900.0
2014-01-29 10:05:00,51.02,51.1,51.02,51.09,21500.0,51.02,51.1,51.02,51.09,21500.0
2014-01-29 10:10:00,51.09,51.13,51.06,51.12,124300.0,51.09,51.13,51.06,51.12,124300.0
2014-01-29 10:15:00,51.12,51.17,51.06,51.08,28400.0,51.12,51.17,51.06,51.08,28400.0
2014-01-29 10:20:00,51.08,51.11,51.03,51.11,8200.0,51.08,51.11,51.03,51.11,8200.0
2014-01-29 10:25:00,51.11,51.12,51.01,51.04,16500.0,51.11,51.12,51.01,51.04,16500.0
2014-01-29 10:30:00,51.06,51.09,50.97,51.04,85000.0,51.06,51.09,50.97,51.04,85000.0
2014-01-29 10:35:00,51.04,51.05,51.0,51.03,12800.0,51.04,51.05,51.0,51.03,12800.0
2014-01-29 10:40:00,51.04,51.06,51.0,51.06,16000.0,51.04,51.06,51.0,51.06,16000.0
2014-01-29 10:45:00,51.07,51.08,51.03,51.06,7400.0,51.07,51.08,51.03,51.06,7400.0
2014-01-29 10:50:00,51.06,51.09,51.05,51.07,7300.0,51.06,51.09,51.05,51.07,7300.0
2014-01-29 10:55:00,51.06,51.1,51.02,51.04,22500.0,51.06,51.1,51.02,51.04,22500.0
2014-01-29 11:00:00,51.06,51.06,51.02,51.06,10100.0,51.06,51.06,51.02,51.06,10100.0
2014-01-29 11:05:00,51.07,51.11,51.07,51.09,14400.0,51.07,51.11,51.07,51.09,14400.0
2014-01-29 11:10:00,51.1,51.16,51.1,51.14,38100.0,51.1,51.16,51.1,51.14,38100.0
2014-01-29 11:15:00,51.14,51.14,50.99,51.04,27700.0,51.14,51.14,50.99,51.04,27700.0
2014-01-29 11:20:00,51.06,51.09,51.0,51.09,94600.0,51.06,51.09,51.0,51.09,94600.0
2014-01-29 11:25:00,51.09,51.09,51.05,51.07,16800.0,51.09,51.09,51.05,51.07,16800.0
2014-01-29 11:30:00,51.07,51.08,51.03,51.03,10500.0,51.07,51.08,51.03,51.03,10500.0
2014-01-29 11:35:00,51.04,51.05,51.0,51.03,18300.0,51.04,51.05,51.0,51.03,18300.0
2014-01-29 11:40:00,51.02,51.05,51.02,51.05,12100.0,51.02,51.05,51.02,51.05,12100.0
2014-01-29 11:45:00,51.06,51.07,51.01,51.04,9700.0,51.06,51.07,51.01,51.04,9700.0
2014-01-29 11:50:00,51.03,51.05,51.01,51.02,10700.0,51.03,51.05,51.01,51.02,10700.0
2014-01-29 11:55:00,51.03,51.03,51.01,51.02,8200.0,51.03,51.03,51.01,51.02,8200.0
2014-01-29 12:00:00,51.03,51.05,51.0,51.01,11300.0,51.03,51.05,51.0,51.01,11300.0
2014-01-29 12:05:00,51.02,51.02,50.93,50.95,19500.0,51.02,51.02,50.93,50.95,19500.0
2014-01-29 12:10:00,50.95,50.96,50.9,50.9,29900.0,50.95,50.96,50.9,50.9,29900.0
2014-01-29 12:15:00,50.9,50.92,50.89,50.91,9900.0,50.9,50.92,50.89,50.91,9900.0
2014-01-29 12:20:00,50.91,50.94,50.89,50.9,13400.0,50.91,50.94,50.89,50.9,13400.0
2014-01-29 12:25:00,50.9,50.92,50.82,50.82,11200.0,50.9,50.92,50.82,50.82,11200.0
2014-01-29 12:30:00,50.82,50.83,50.8,50.82,13300.0,50.82,50.83,50.8,50.82,13300.0
2014-01-29 12:35:00,50.83,50.86,50.78,50.83,42800.0,50.83,50.86,50.78,50.83,42800.0
2014-01-29 12:40:00,50.84,50.85,50.81,50.83,11600.0,50.84,50.85,50.81,50.83,11600.0
2014-01-29 12:45:00,50.83,50.87,50.83,50.85,12500.0,50.83,50.87,50.83,50.85,12500.0
2014-01-29 12:50:00,50.85,50.89,50.85,50.89,11400.0,50.85,50.89,50.85,50.89,11400.0
2014-01-29 12:55:00,50.9,50.91,50.85,50.88,10200.0,50.9,50.91,50.85,50.88,10200.0
2014-01-29 13:00:00,50.87,50.89,50.83,50.88,14100.0,50.87,50.89,50.83,50.88,14100.0
2014-01-29 13:05:00,50.88,50.88,50.84,50.88,13500.0,50.88,50.88,50.84,50.88,13500.0
2014-01-29 13:10:00,50.88,50.94,50.87,50.93,19200.0,50.88,50.94,50.87,50.93,19200.0
2014-01-29 13:15:00,50.93,50.94,50.91,50.91,13900.0,50.93,50.94,50.91,50.91,13900.0
2014-01-29 13:20:00,50.91,50.92,50.89,50.92,9900.0,50.91,50.92,50.89,50.92,9900.0
2014-01-29 13:25:00,50.92,50.93,50.87,50.88,18200.0,50.92,50.93,50.87,50.88,18200.0
2014-01-29 13:30:00,50.87,50.9,50.86,50.9,8000.0,50.87,50.9,50.86,50.9,8000.0
2014-01-29 13:35:00,50.91,50.91,50.87,50.87,8500.0,50.91,50.91,50.87,50.87,8500.0
2014-01-29 13:40:00,50.87,50.89,50.85,50.86,106500.0,50.87,50.89,50.85,50.86,106500.0
2014-01-29 13:45:00,50.87,50.87,50.76,50.8,47400.0,50.87,50.87,50.76,50.8,47400.0
2014-01-29 13:50:00,50.8,50.81,50.77,50.81,17100.0,50.8,50.81,50.77,50.81,17100.0
2014-01-29 13:55:00,50.8,50.83,50.79,50.82,7000.0,50.8,50.83,50.79,50.82,7000.0
2014-01-29 14:00:00,50.8,50.96,50.74,50.89,34600.0,50.8,50.96,50.74,50.89,34600.0
2014-01-29 14:05:00,50.88,50.88,50.74,50.82,29600.0,50.88,50.88,50.74,50.82,29600.0
2014-01-29 14:10:00,50.83,50.83,50.74,50.81,19500.0,50.83,50.83,50.74,50.81,19500.0
2014-01-29 14:15:00,50.81,50.83,50.66,50.7,41600.0,50.81,50.83,50.66,50.7,41600.0
2014-01-29 14:20:00,50.7,50.75,50.63,50.74,33400.0,50.7,50.75,50.63,50.74,33400.0
2014-01-29 14:25:00,50.74,50.85,50.72,50.84,21100.0,50.74,50.85,50.72,50.84,21100.0
2014-01-29 14:30:00,50.84,50.93,50.82,50.9,30800.0,50.84,50.93,50.82,50.9,30800.0
2014-01-29 14:35:00,50.91,50.92,50.83,50.92,19400.0,50.91,50.92,50.83,50.92,19400.0
2014-01-29 14:40:00,50.91,50.93,50.87,50.9,24300.0,50.91,50.93,50.87,50.9,24300.0
2014-01-29 14:45:00,50.9,50.93,50.83,50.85,29000.0,50.9,50.93,50.83,50.85,29000.0
2014-01-29 14:50:00,50.84,50.85,50.78,50.78,20500.0,50.84,50.85,50.78,50.78,20500.0
2014-01-29 14:55:00,50.75,50.79,50.71,50.74,24800.0,50.75,50.79,50.71,50.74,24800.0
2014-01-29 15:00:00,50.74,50.75,50.69,50.73,26500.0,50.74,50.75,50.69,50.73,26500.0
2014-01-29 15:05:00,50.74,50.75,50.69,50.72,36000.0,50.74,50.75,50.69,50.72,36000.0
2014-01-29 15:10:00,50.71,50.72,50.64,50.64,41600.0,50.71,50.72,50.64,50.64,41600.0
2014-01-29 15:15:00,50.65,50.68,50.6,50.6,71100.0,50.65,50.68,50.6,50.6,71100.0
2014-01-29 15:20:00,50.6,50.64,50.57,50.61,75000.0,50.6,50.64,50.57,50.61,75000.0
2014-01-29 15:25:00,50.61,50.64,50.58,50.63,71100.0,50.61,50.64,50.58,50.63,71100.0
2014-01-29 15:30:00,50.62,50.63,50.57,50.58,115100.0,50.62,50.63,50.57,50.58,115100.0
2014-01-29 15:35:00,50.58,50.65,50.58,50.62,79600.0,50.58,50.65,50.58,50.62,79600.0
2014-01-29 15:40:00,50.62,50.64,50.6,50.64,83300.0,50.62,50.64,50.6,50.64,83300.0
2014-01-29 15:45:00,50.64,50.7,50.61,50.66,170000.0,50.64,50.7,50.61,50.66,170000.0
2014-01-29 15:50:00,50.66,50.66,50.61,50.61,43500.0,50.66,50.66,50.61,50.61,43500.0
2014-01-29 15:55:00,50.61,50.62,50.55,50.58,84800.0,50.61,50.62,50.55,50.58,84800.0
2014-01-30 09:30:00,51.03,51.06,50.73,50.88,65200.0,51.03,51.06,50.73,50.88,65200.0
2014-01-30 09:35:00,50.82,51.03,50.82,50.96,46800.0,50.82,51.03,50.82,50.96,46800.0
2014-01-30 09:40:00,50.96,51.0,50.88,51.0,27100.0,50.96,51.0,50.88,51.0,27100.0
2014-01-30 09:45:00,51.0,51.0,50.85,50.92,31900.0,51.0,51.0,50.85,50.92,31900.0
2014-01-30 09:50:00,50.92,50.96,50.87,50.91,38900.0,50.92,50.96,50.87,50.91,38900.0
2014-01-30 09:55:00,50.9,50.96,50.9,50.91,9000.0,50.9,50.96,50.9,50.91,9000.0
2014-01-30 10:00:00,50.91,51.0,50.87,50.99,18100.0,50.91,51.0,50.87,50.99,18100.0
2014-01-30 10:05:00,50.99,51.0,50.92,50.92,13200.0,50.99,51.0,50.92,50.92,13200.0
2014-01-30 10:10:00,50.93,50.99,50.9,50.98,8300.0,50.93,50.99,50.9,50.98,8300.0
2014-01-30 10:15:00,51.0,51.01,50.93,51.0,13600.0,51.0,51.01,50.93,51.0,13600.0
2014-01-30 10:20:00,50.99,51.02,50.89,50.91,180500.0,50.99,51.02,50.89,50.91,180500.0
2014-01-30 10:25:00,50.9,51.01,50.9,50.94,17100.0,50.9,51.01,50.9,50.94,17100.0
2014-01-30 10:30:00,50.93,50.95,50.87,50.88,86200.0,50.93,50.95,50.87,50.88,86200.0
2014-01-30 10:35:00,50.88,50.91,50.84,50.91,54200.0,50.88,50.91,50.84,50.91,54200.0
2014-01-30 10:40:00,50.91,51.0,50.9,51.0,15400.0,50.91,51.0,50.9,51.0,15400.0
2014-01-30 10:45:00,51.0,51.03,50.98,50.98,5900.0,51.0,51.03,50.98,50.98,5900.0
2014-01-30 10:50:00,50.98,51.02,50.97,50.99,6100.0,50.98,51.02,50.97,50.99,6100.0
2014-01-30 10:55:00,50.99,51.04,50.98,51.0,16500.0,50.99,51.04,50.98,51.0,16500.0
2014-01-30 11:00:00,51.0,51.04,50.98,51.0,33000.0,51.0,51.04,50.98,51.0,33000.0
2014-01-30 11:05:00,51.0,51.02,50.98,50.99,134200.0,51.0,51.02,50.98,50.99,134200.0
2014-01-30 11:10:00,51.0,51.04,50.99,51.03,58400.0,51.0,51.04,50.99,51.03,58400.0
2014-01-30 11:15:00,51.02,51.06,51.02,51.05,16800.0,51.02,51.06,51.02,51.05,16800.0
2014-01-30 11:20:00,51.05,51.09,51.03,51.07,140300.0,51.05,51.09,51.03,51.07,140300.0
2014-01-30 11:25:00,51.07,51.13,51.07,51.12,63000.0,51.07,51.13,51.07,51.12,63000.0
2014-01-30 11:30:00,51.13,51.14,51.08,51.14,37500.0,51.13,51.14,51.08,51.14,37500.0
2014-01-30 11:35:00,51.14,51.19,51.13,51.19,8200.0,51.14,51.19,51.13,51.19,8200.0
2014-01-30 11:40:00,51.19,51.31,51.17,51.21,116700.0,51.19,51.31,51.17,51.21,116700.0
2014-01-30 11:45:00,51.22,51.24,51.19,51.22,29300.0,51.22,51.24,51.19,51.22,29300.0
2014-01-30 11:50:00,51.22,51.29,51.21,51.25,14400.0,51.22,51.29,51.21,51.25,14400.0
2014-01-30 11:55:00,51.25,51.25,51.22,51.22,28700.0,51.25,51.25,51.22,51.22,28700.0
2014-01-30 12:00:00,51.23,51.25,51.16,51.16,11800.0,51.23,51.25,51.16,51.16,11800.0
2014-01-30 12:05:00,51.16,51.19,51.15,51.18,58800.0,51.16,51.19,51.15,51.18,58800.0
2014-01-30 12:10:00,51.19,51.2,51.15,51.16,9000.0,51.19,51.2,51.15,51.16,9000.0
2014-01-30 12:15:00,51.17,51.19,51.12,51.12,11200.0,51.17,51.19,51.12,51.12,11200.0
2014-01-30 12:20:00,51.11,51.18,51.11,51.15,53800.0,51.11,51.18,51.11,51.15,53800.0
2014-01-30 12:25:00,51.15,51.16,51.1,51.11,17400.0,51.15,51.16,51.1,51.11,17400.0
2014-01-30 12:30:00,51.12,51.16,51.12,51.14,12000.0,51.12,51.16,51.12,51.14,12000.0
2014-01-30 12:35:00,51.15,51.16,51.11,51.13,15800.0,51.15,51.16,51.11,51.13,15800.0
2014-01-30 12:40:00,51.13,51.21,51.13,51.21,9900.0,51.13,51.21,51.13,51.21,9900.0
2014-01-30 12:45:00,51.21,51.21,51.19,51.2,18600.0,51.21,51.21,51.19,51.2,18600.0
2014-01-30 12:50:00,51.2,51.24,51.2,51.23,6200.0,51.2,51.24,51.2,51.23,6200.0
2014-01-30 12:55:00,51.24,51.24,51.17,51.17,14800.0,51.24,51.24,51.17,51.17,14800.0
2014-01-30 13:00:00,51.18,51.22,51.17,51.18,17500.0,51.18,51.22,51.17,51.18,17500.0
2014-01-30 13:05:00,51.18,51.21,51.13,51.14,32300.0,51.18,51.21,51.13,51.14,32300.0
2014-01-30 13:10:00,51.14,51.18,51.14,51.14,9700.0,51.14,51.18,51.14,51.14,9700.0
2014-01-30 13:15:00,51.14,51.2,51.14,51.2,8300.0,51.14,51.2,51.14,51.2,8300.0
2014-01-30 13:20:00,51.2,51.21,51.14,51.16,13700.0,51.2,51.21,51.14,51.16,13700.0
2014-01-30 13:25:00,51.17,51.19,51.16,51.19,6200.0,51.17,51.19,51.16,51.19,6200.0
2014-01-30 13:30:00,51.19,51.2,51.08,51.09,25300.0,51.19,51.2,51.08,51.09,25300.0
2014-01-30 13:35:00,51.1,51.11,51.06,51.07,23900.0,51.1,51.11,51.06,51.07,23900.0
2014-01-30 13:40:00,51.08,51.12,51.07,51.1,119400.0,51.08,51.12,51.07,51.1,119400.0
2014-01-30 13:45:00,51.1,51.11,51.08,51.09,21600.0,51.1,51.11,51.08,51.09,21600.0
2014-01-30 13:50:00,51.1,51.11,51.08,51.09,24200.0,51.1,51.11,51.08,51.09,24200.0
2014-01-30 13:55:00,51.09,51.09,51.04,51.05,18700.0,51.09,51.09,51.04,51.05,18700.0
2014-01-30 14:00:00,51.05,51.05,51.0,51.01,22100.0,51.05,51.05,51.0,51.01,22100.0
2014-01-30 14:05:00,51.0,51.01,50.98,50.99,9300.0,51.0,51.01,50.98,50.99,9300.0
2014-01-30 14:10:00,51.0,51.03,50.97,50.98,14300.0,51.0,51.03,50.97,50.98,14300.0
2014-01-30 14:15:00,50.99,51.04,50.97,51.0,15900.0,50.99,51.04,50.97,51.0,15900.0
2014-01-30 14:20:00,51.0,51.01,50.97,51.01,111000.0,51.0,51.01,50.97,51.01,111000.0
2014-01-30 14:25:00,51.01,51.03,50.98,51.0,23800.0,51.01,51.03,50.98,51.0,23800.0
2014-01-30 14:30:00,51.01,51.05,51.0,51.03,41700.0,51.01,51.05,51.0,51.03,41700.0
2014-01-30 14:35:00,51.03,51.1,51.02,51.05,73600.0,51.03,51.1,51.02,51.05,73600.0
2014-01-30 14:40:00,51.05,51.1,51.04,51.04,43600.0,51.05,51.1,51.04,51.04,43600.0
2014-01-30 14:45:00,51.03,51.07,51.03,51.04,144400.0,51.03,51.07,51.03,51.04,144400.0
2014-01-30 14:50:00,51.04,51.11,51.03,51.03,21200.0,51.04,51.11,51.03,51.03,21200.0
2014-01-30 14:55:00,51.02,51.05,50.98,51.03,18000.0,51.02,51.05,50.98,51.03,18000.0
2014-01-30 15:00:00,51.03,51.1,51.03,51.09,95000.0,51.03,51.1,51.03,51.09,95000.0
2014-01-30 15:05:00,51.1,51.16,51.1,51.16,15100.0,51.1,51.16,51.1,51.16,15100.0
2014-01-30 15:10:00,51.16,51.17,51.13,51.14,15700.0,51.16,51.17,51.13,51.14,15700.0
2014-01-30 15:15:00,51.15,51.17,51.15,51.16,8100.0,51.15,51.17,51.15,51.16,8100.0
2014-01-30 15:20:00,51.16,51.16,51.11,51.13,19900.0,51.16,51.16,51.11,51.13,19900.0
2014-01-30 15:25:00,51.12,51.14,51.08,51.09,18300.0,51.12,51.14,51.08,51.09,18300.0
2014-01-30 15:30:00,51.09,51.1,51.07,51.08,16500.0,51.09,51.1,51.07,51.08,16500.0
2014-01-30 15:35:00,51.07,51.07,50.99,51.0,40700.0,51.07,51.07,50.99,51.0,40700.0
2014-01-30 15:40:00,51.01,51.07,51.01,51.05,49900.0,51.01,51.07,51.01,51.05,49900.0
2014-01-30 15:45:00,51.05,51.05,51.0,51.01,37300.0,51.05,51.05,51.0,51.01,37300.0
2014-01-30 15:50:00,51.01,51.1,51.01,51.1,52500.0,51.01,51.1,51.01,51.1,52500.0
2014-01-30 15:55:00,51.1,51.11,51.05,51.05,89200.0,51.1,51.11,51.05,51.05,89200.0
2014-01-31 09:30:00,50.53,50.55,50.16,50.36,126000.0,50.53,50.55,50.16,50.36,126000.0
2014-01-31 09:35:00,50.36,50.41,50.22,50.4,100500.0,50.36,50.41,50.22,50.4,100500.0
2014-01-31 09:40:00,50.41,50.41,50.12,50.15,54100.0,50.41,50.41,50.12,50.15,54100.0
2014-01-31 09:45:00,50.15,50.16,49.88,50.0,129400.0,50.15,50.16,49.88,50.0,129400.0
2014-01-31 09:50:00,50.0,50.02,49.82,49.82,77400.0,50.0,50.02,49.82,49.82,77400.0
2014-01-31 09:55:00,49.84,49.87,49.66,49.75,185400.0,49.84,49.87,49.66,49.75,185400.0
2014-01-31 10:00:00,49.76,49.93,49.75,49.9,156200.0,49.76,49.93,49.75,49.9,156200.0
2014-01-31 10:05:00,49.9,50.07,49.81,50.01,341300.0,49.9,50.07,49.81,50.01,341300.0
2014-01-31 10:10:00,50.01,50.06,49.97,49.99,70800.0,50.01,50.06,49.97,49.99,70800.0
2014-01-31 10:15:00,49.98,50.0,49.91,49.92,78100.0,49.98,50.0,49.91,49.92,78100.0
2014-01-31 10:20:00,49.93,50.04,49.93,50.0,117200.0,49.93,50.04,49.93,50.0,117200.0
2014-01-31 10:25:00,50.01,50.11,49.98,50.01,108800.0,50.01,50.11,49.98,50.01,108800.0
2014-01-31 10:30:00,50.02,50.1,49.95,49.98,72400.0,50.02,50.1,49.95,49.98,72400.0
2014-01-31 10:35:00,49.99,50.0,49.94,49.99,43400.0,49.99,50.0,49.94,49.99,43400.0
2014-01-31 10:40:00,50.0,50.02,49.98,50.0,46200.0,50.0,50.02,49.98,50.0,46200.0
2014-01-31 10:45:00,50.0,50.17,49.99,50.17,72200.0,50.0,50.17,49.99,50.17,72200.0
2014-01-31 10:50:00,50.17,50.27,50.1,50.19,317200.0,50.17,50.27,50.1,50.19,317200.0
2014-01-31 10:55:00,50.19,50.28,50.19,50.22,60600.0,50.19,50.28,50.19,50.22,60600.0
2014-01-31 11:00:00,50.22,50.33,50.18,50.32,134900.0,50.22,50.33,50.18,50.32,134900.0
2014-01-31 11:05:00,50.32,50.32,50.22,50.3,95800.0,50.32,50.32,50.22,50.3,95800.0
2014-01-31 11:10:00,50.3,50.34,50.19,50.22,111200.0,50.3,50.34,50.19,50.22,111200.0
2014-01-31 11:15:00,50.22,50.34,50.22,50.25,46000.0,50.22,50.34,50.22,50.25,46000.0
2014-01-31 11:20:00,50.25,50.28,50.21,50.27,35600.0,50.25,50.28,50.21,50.27,35600.0
2014-01-31 11:25:00,50.27,50.3,50.23,50.3,36000.0,50.27,50.3,50.23,50.3,36000.0
2014-01-31 11:30:00,50.31,50.34,50.26,50.34,37300.0,50.31,50.34,50.26,50.34,37300.0
2014-01-31 11:35:00,50.34,50.34,50.29,50.31,42800.0,50.34,50.34,50.29,50.31,42800.0
2014-01-31 11:40:00,50.3,50.33,50.28,50.31,20700.0,50.3,50.33,50.28,50.31,20700.0
2014-01-31 11:45:00,50.31,50.45,50.3,50.36,422800.0,50.31,50.45,50.3,50.36,422800.0
2014-01-31 11:50:00,50.35,50.5,50.34,50.5,92300.0,50.35,50.5,50.34,50.5,92300.0
2014-01-31 11:55:00,50.5,50.65,50.49,50.64,105800.0,50.5,50.65,50.49,50.64,105800.0
2014-01-31 12:00:00,50.64,50.78,50.62,50.76,40400.0,50.64,50.78,50.62,50.76,40400.0
2014-01-31 12:05:00,50.76,50.85,50.74,50.77,95000.0,50.76,50.85,50.74,50.77,95000.0
2014-01-31 12:10:00,50.78,50.79,50.69,50.72,123700.0,50.78,50.79,50.69,50.72,123700.0
2014-01-31 12:15:00,50.72,50.78,50.7,50.74,37100.0,50.72,50.78,50.7,50.74,37100.0
2014-01-31 12:20:00,50.75,50.77,50.7,50.76,23100.0,50.75,50.77,50.7,50.76,23100.0
2014-01-31 12:25:00,50.76,50.8,50.71,50.71,149800.0,50.76,50.8,50.71,50.71,149800.0
2014-01-31 12:30:00,50.71,50.72,50.59,50.66,37100.0,50.71,50.72,50.59,50.66,37100.0
2014-01-31 12:35:00,50.66,50.75,50.66,50.73,26500.0,50.66,50.75,50.66,50.73,26500.0
2014-01-31 12:40:00,50.73,50.74,50.68,50.7,23100.0,50.73,50.74,50.68,50.7,23100.0
2014-01-31 12:45:00,50.71,50.75,50.69,50.69,34200.0,50.71,50.75,50.69,50.69,34200.0
2014-01-31 12:50:00,50.7,50.73,50.7,50.71,17600.0,50.7,50.73,50.7,50.71,17600.0
2014-01-31 12:55:00,50.72,50.72,50.68,50.69,35500.0,50.72,50.72,50.68,50.69,35500.0
2014-01-31 13:00:00,50.69,50.73,50.69,50.71,17700.0,50.69,50.73,50.69,50.71,17700.0
2014-01-31 13:05:00,50.7,50.73,50.68,50.73,23300.0,50.7,50.73,50.68,50.73,23300.0
2014-01-31 13:10:00,50.73,50.81,50.72,50.75,59400.0,50.73,50.81,50.72,50.75,59400.0
2014-01-31 13:15:00,50.74,50.8,50.71,50.75,19900.0,50.74,50.8,50.71,50.75,19900.0
2014-01-31 13:20:00,50.75,50.8,50.75,50.8,16700.0,50.75,50.8,50.75,50.8,16700.0
2014-01-31 13:25:00,50.79,50.8,50.76,50.79,29200.0,50.79,50.8,50.76,50.79,29200.0
2014-01-31 13:30:00,50.79,50.84,50.78,50.8,78300.0,50.79,50.84,50.78,50.8,78300.0
2014-01-31 13:35:00,50.8,50.82,50.79,50.82,47300.0,50.8,50.82,50.79,50.82,47300.0
2014-01-31 13:40:00,50.82,50.84,50.79,50.81,81500.0,50.82,50.84,50.79,50.81,81500.0
2014-01-31 13:45:00,50.8,50.85,50.8,50.82,101100.0,50.8,50.85,50.8,50.82,101100.0
2014-01-31 13:50:00,50.83,50.85,50.79,50.83,98300.0,50.83,50.85,50.79,50.83,98300.0
2014-01-31 13:55:00,50.83,50.84,50.79,50.8,52700.0,50.83,50.84,50.79,50.8,52700.0
2014-01-31 14:00:00,50.79,50.83,50.78,50.81,53900.0,50.79,50.83,50.78,50.81,53900.0
2014-01-31 14:05:00,50.81,50.83,50.79,50.8,26700.0,50.81,50.83,50.79,50.8,26700.0
2014-01-31 14:10:00,50.8,50.81,50.77,50.8,15800.0,50.8,50.81,50.77,50.8,15800.0
2014-01-31 14:15:00,50.81,50.81,50.72,50.74,66300.0,50.81,50.81,50.72,50.74,66300.0
2014-01-31 14:20:00,50.73,50.75,50.65,50.68,37400.0,50.73,50.75,50.65,50.68,37400.0
2014-01-31 14:25:00,50.67,50.76,50.67,50.74,21800.0,50.67,50.76,50.67,50.74,21800.0
2014-01-31 14:30:00,50.73,50.76,50.66,50.72,23800.0,50.73,50.76,50.66,50.72,23800.0
2014-01-31 14:35:00,50.73,50.75,50.72,50.74,17800.0,50.73,50.75,50.72,50.74,17800.0
2014-01-31 14:40:00,50.75,50.8,50.74,50.76,21200.0,50.75,50.8,50.74,50.76,21200.0
2014-01-31 14:45:00,50.77,50.77,50.69,50.73,29900.0,50.77,50.77,50.69,50.73,29900.0
2014-01-31 14:50:00,50.72,50.73,50.64,50.65,31500.0,50.72,50.73,50.64,50.65,31500.0
2014-01-31 14:55:00,50.65,50.67,50.63,50.67,43600.0,50.65,50.67,50.63,50.67,43600.0
2014-01-31 15:00:00,50.67,50.74,50.65,50.74,24900.0,50.67,50.74,50.65,50.74,24900.0
2014-01-31 15:05:00,50.75,50.79,50.72,50.76,29700.0,50.75,50.79,50.72,50.76,29700.0
2014-01-31 15:10:00,50.76,50.77,50.73,50.74,34900.0,50.76,50.77,50.73,50.74,34900.0
2014-01-31 15:15:00,50.74,50.75,50.68,50.69,36700.0,50.74,50.75,50.68,50.69,36700.0
2014-01-31 15:20:00,50.69,50.7,50.65,50.69,48300.0,50.69,50.7,50.65,50.69,48300.0
2014-01-31 15:25:00,50.69,50.71,50.67,50.67,40700.0,50.69,50.71,50.67,50.67,40700.0
2014-01-31 15:30:00,50.67,50.68,50.63,50.63,53800.0,50.67,50.68,50.63,50.63,53800.0
2014-01-31 15:35:00,50.64,50.64,50.55,50.58,95800.0,50.64,50.64,50.55,50.58,95800.0
2014-01-31 15:40:00,50.59,50.62,50.58,50.59,80900.0,50.59,50.62,50.58,50.59,80900.0
2014-01-31 15:45:00,50.59,50.61,50.55,50.61,107200.0,50.59,50.61,50.55,50.61,107200.0
2014-01-31 15:50:00,50.61,50.68,50.59,50.59,196800.0,50.61,50.68,50.59,50.59,196800.0
2014-01-31 15:55:00,50.6,50.6,50.47,50.52,347000.0,50.6,50.6,50.47,50.52,347000.0
2014-02-03 09:30:00,50.46,50.71,50.42,50.44,58800.0,50.46,50.71,50.42,50.44,58800.0
2014-02-03 09:35:00,50.44,50.5,50.36,50.49,54200.0,50.44,50.5,50.36,50.49,54200.0
2014-02-03 09:40:00,50.5,50.65,50.4,50.4,31300.0,50.5,50.65,50.4,50.4,31300.0
2014-02-03 09:45:00,50.4,50.58,50.38,50.56,51400.0,50.4,50.58,50.38,50.56,51400.0
2014-02-03 09:50:00,50.55,50.64,50.55,50.6,26100.0,50.55,50.64,50.55,50.6,26100.0
2014-02-03 09:55:00,50.6,50.63,50.57,50.57,24700.0,50.6,50.63,50.57,50.57,24700.0
2014-02-03 10:00:00,50.57,50.57,50.37,50.4,74200.0,50.57,50.57,50.37,50.4,74200.0
2014-02-03 10:05:00,50.4,50.47,50.4,50.45,27300.0,50.4,50.47,50.4,50.45,27300.0
2014-02-03 10:10:00,50.45,50.45,50.23,50.23,29300.0,50.45,50.45,50.23,50.23,29300.0
2014-02-03 10:15:00,50.25,50.31,50.2,50.21,34500.0,50.25,50.31,50.2,50.21,34500.0
2014-02-03 10:20:00,50.21,50.23,50.15,50.16,96500.0,50.21,50.23,50.15,50.16,96500.0
2014-02-03 10:25:00,50.17,50.22,50.14,50.2,76900.0,50.17,50.22,50.14,50.2,76900.0
2014-02-03 10:30:00,50.19,50.23,50.17,50.17,32700.0,50.19,50.23,50.17,50.17,32700.0
2014-02-03 10:35:00,50.16,50.2,50.14,50.19,23900.0,50.16,50.2,50.14,50.19,23900.0
2014-02-03 10:40:00,50.21,50.23,50.17,50.18,74700.0,50.21,50.23,50.17,50.18,74700.0
2014-02-03 10:45:00,50.17,50.21,50.11,50.11,23300.0,50.17,50.21,50.11,50.11,23300.0
2014-02-03 10:50:00,50.11,50.17,50.1,50.11,26500.0,50.11,50.17,50.1,50.11,26500.0
2014-02-03 10:55:00,50.11,50.14,50.03,50.06,34200.0,50.11,50.14,50.03,50.06,34200.0
2014-02-03 11:00:00,50.06,50.1,50.01,50.02,44100.0,50.06,50.1,50.01,50.02,44100.0
2014-02-03 11:05:00,50.02,50.09,50.01,50.02,40300.0,50.02,50.09,50.01,50.02,40300.0
2014-02-03 11:10:00,50.03,50.08,50.03,50.03,29100.0,50.03,50.08,50.03,50.03,29100.0
2014-02-03 11:15:00,50.03,50.05,49.99,49.99,59600.0,50.03,50.05,49.99,49.99,59600.0
2014-02-03 11:20:00,50.0,50.0,49.84,49.86,38200.0,50.0,50.0,49.84,49.86,38200.0
2014-02-03 11:25:00,49.86,49.98,49.86,49.92,18900.0,49.86,49.98,49.86,49.92,18900.0
2014-02-03 11:30:00,49.91,49.95,49.89,49.95,29400.0,49.91,49.95,49.89,49.95,29400.0
2014-02-03 11:35:00,49.95,49.97,49.93,49.94,23500.0,49.95,49.97,49.93,49.94,23500.0
2014-02-03 11:40:00,49.95,49.98,49.94,49.95,19800.0,49.95,49.98,49.94,49.95,19800.0
2014-02-03 11:45:00,49.95,49.95,49.87,49.88,23600.0,49.95,49.95,49.87,49.88,23600.0
2014-02-03 11:50:00,49.87,49.88,49.84,49.87,17400.0,49.87,49.88,49.84,49.87,17400.0
2014-02-03 11:55:00,49.88,49.88,49.75,49.76,30900.0,49.88,49.88,49.75,49.76,30900.0
2014-02-03 12:00:00,49.75,49.77,49.72,49.72,31800.0,49.75,49.77,49.72,49.72,31800.0
2014-02-03 12:05:00,49.71,49.78,49.71,49.77,16900.0,49.71,49.78,49.71,49.77,16900.0
2014-02-03 12:10:00,49.77,49.78,49.74,49.77,25700.0,49.77,49.78,49.74,49.77,25700.0
2014-02-03 12:15:00,49.78,49.78,49.69,49.71,26000.0,49.78,49.78,49.69,49.71,26000.0
2014-02-03 12:20:00,49.72,49.73,49.67,49.72,19200.0,49.72,49.73,49.67,49.72,19200.0
2014-02-03 12:25:00,49.72,49.73,49.65,49.65,31100.0,49.72,49.73,49.65,49.65,31100.0
2014-02-03 12:30:00,49.65,49.72,49.65,49.68,51100.0,49.65,49.72,49.65,49.68,51100.0
2014-02-03 12:35:00,49.69,49.72,49.63,49.7,53900.0,49.69,49.72,49.63,49.7,53900.0
2014-02-03 12:40:00,49.7,49.81,49.69,49.81,21600.0,49.7,49.81,49.69,49.81,21600.0
2014-02-03 12:45:00,49.83,49.88,49.82,49.87,24300.0,49.83,49.88,49.82,49.87,24300.0
2014-02-03 12:50:00,49.87,50.0,49.86,50.0,55600.0,49.87,50.0,49.86,50.0,55600.0
2014-02-03 12:55:00,50.0,50.0,49.92,49.93,35600.0,50.0,50.0,49.92,49.93,35600.0
2014-02-03 13:00:00,49.94,49.94,49.78,49.79,21000.0,49.94,49.94,49.78,49.79,21000.0
2014-02-03 13:05:00,49.77,49.77,49.7,49.73,15100.0,49.77,49.77,49.7,49.73,15100.0
2014-02-03 13:10:00,49.74,49.8,49.74,49.78,18500.0,49.74,49.8,49.74,49.78,18500.0
2014-02-03 13:15:00,49.77,49.79,49.72,49.74,22400.0,49.77,49.79,49.72,49.74,22400.0
2014-02-03 13:20:00,49.73,49.76,49.7,49.7,17800.0,49.73,49.76,49.7,49.7,17800.0
2014-02-03 13:25:00,49.71,49.71,49.61,49.66,24500.0,49.71,49.71,49.61,49.66,24500.0
2014-02-03 13:30:00,49.65,49.68,49.59,49.67,19500.0,49.65,49.68,49.59,49.67,19500.0
2014-02-03 13:35:00,49.67,49.68,49.62,49.62,19200.0,49.67,49.68,49.62,49.62,19200.0
2014-02-03 13:40:00,49.62,49.65,49.6,49.65,23600.0,49.62,49.65,49.6,49.65,23600.0
2014-02-03 13:45:00,49.66,49.68,49.6,49.63,30500.0,49.66,49.68,49.6,49.63,30500.0
2014-02-03 13:50:00,49.63,49.68,49.61,49.67,21000.0,49.63,49.68,49.61,49.67,21000.0
2014-02-03 13:55:00,49.67,49.76,49.67,49.75,56400.0,49.67,49.76,49.67,49.75,56400.0
2014-02-03 14:00:00,49.76,49.79,49.7,49.72,53200.0,49.76,49.79,49.7,49.72,53200.0
2014-02-03 14:05:00,49.73,49.78,49.73,49.76,51500.0,49.73,49.78,49.73,49.76,51500.0
2014-02-03 14:10:00,49.75,49.84,49.75,49.81,57500.0,49.75,49.84,49.75,49.81,57500.0
2014-02-03 14:15:00,49.81,49.88,49.79,49.84,61400.0,49.81,49.88,49.79,49.84,61400.0
2014-02-03 14:20:00,49.83,49.84,49.77,49.77,30800.0,49.83,49.84,49.77,49.77,30800.0
2014-02-03 14:25:00,49.77,49.8,49.73,49.78,28500.0,49.77,49.8,49.73,49.78,28500.0
2014-02-03 14:30:00,49.77,49.83,49.76,49.76,15800.0,49.77,49.83,49.76,49.76,15800.0
2014-02-03 14:35:00,49.77,49.77,49.65,49.67,21300.0,49.77,49.77,49.65,49.67,21300.0
2014-02-03 14:40:00,49.67,49.72,49.63,49.65,22600.0,49.67,49.72,49.63,49.65,22600.0
2014-02-03 14:45:00,49.65,49.71,49.64,49.69,18500.0,49.65,49.71,49.64,49.69,18500.0
2014-02-03 14:50:00,49.7,49.71,49.63,49.65,27000.0,49.7,49.71,49.63,49.65,27000.0
2014-02-03 14:55:00,49.65,49.69,49.65,49.67,22900.0,49.65,49.69,49.65,49.67,22900.0
2014-02-03 15:00:00,49.67,49.67,49.61,49.65,42400.0,49.67,49.67,49.61,49.65,42400.0
2014-02-03 15:05:00,49.65,49.71,49.65,49.7,22100.0,49.65,49.71,49.65,49.7,22100.0
2014-02-03 15:10:00,49.71,49.75,49.68,49.75,31400.0,49.71,49.75,49.68,49.75,31400.0
2014-02-03 15:15:00,49.75,49.77,49.73,49.75,29700.0,49.75,49.77,49.73,49.75,29700.0
2014-02-03 15:20:00,49.75,49.76,49.7,49.71,40400.0,49.75,49.76,49.7,49.71,40400.0
2014-02-03 15:25:00,49.71,49.79,49.71,49.77,61300.0,49.71,49.79,49.71,49.77,61300.0
2014-02-03 15:30:00,49.77,49.77,49.71,49.72,42800.0,49.77,49.77,49.71,49.72,42800.0
2014-02-03 15:35:00,49.72,49.74,49.7,49.73,42900.0,49.72,49.74,49.7,49.73,42900.0
2014-02-03 15:40:00,49.73,49.77,49.73,49.73,38200.0,49.73,49.77,49.73,49.73,38200.0
2014-02-03 15:45:00,49.73,49.73,49.66,49.66,55600.0,49.73,49.73,49.66,49.66,55600.0
2014-02-03 15:50:00,49.66,49.72,49.64,49.71,59300.0,49.66,49.72,49.64,49.71,59300.0
2014-02-03 15:55:00,49.72,49.76,49.67,49.69,82200.0,49.72,49.76,49.67,49.69,82200.0
2014-02-04 09:30:00,49.84,50.13,49.69,50.02,48000.0,49.84,50.13,49.69,50.02,48000.0
2014-02-04 09:35:00,50.02,50.07,49.88,49.9,56300.0,50.02,50.07,49.88,49.9,56300.0
2014-02-04 09:40:00,49.88,49.96,49.76,49.76,38400.0,49.88,49.96,49.76,49.76,38400.0
2014-02-04 09:45:00,49.77,49.95,49.76,49.86,39400.0,49.77,49.95,49.76,49.86,39400.0
2014-02-04 09:50:00,49.84,49.84,49.74,49.79,21300.0,49.84,49.84,49.74,49.79,21300.0
2014-02-04 09:55:00,49.79,49.96,49.77,49.87,186300.0,49.79,49.96,49.77,49.87,186300.0
2014-02-04 10:00:00,49.85,49.98,49.83,49.85,103400.0,49.85,49.98,49.83,49.85,103400.0
2014-02-04 10:05:00,49.83,49.96,49.79,49.84,58700.0,49.83,49.96,49.79,49.84,58700.0
2014-02-04 10:10:00,49.84,49.9,49.8,49.84,48700.0,49.84,49.9,49.8,49.84,48700.0
2014-02-04 10:15:00,49.84,50.03,49.84,50.02,49600.0,49.84,50.03,49.84,50.02,49600.0
2014-02-04 10:20:00,50.02,50.09,50.0,50.07,45800.0,50.02,50.09,50.0,50.07,45800.0
2014-02-04 10:25:00,50.07,50.11,50.04,50.06,21400.0,50.07,50.11,50.04,50.06,21400.0
2014-02-04 10:30:00,50.08,50.18,50.05,50.17,15600.0,50.08,50.18,50.05,50.17,15600.0
2014-02-04 10:35:00,50.17,50.19,50.1,50.13,14300.0,50.17,50.19,50.1,50.13,14300.0
2014-02-04 10:40:00,50.14,50.14,50.03,50.03,15400.0,50.14,50.14,50.03,50.03,15400.0
2014-02-04 10:45:00,50.04,50.08,49.99,50.08,41400.0,50.04,50.08,49.99,50.08,41400.0
2014-02-04 10:50:00,50.08,50.1,50.02,50.03,11600.0,50.08,50.1,50.02,50.03,11600.0
2014-02-04 10:55:00,50.02,50.13,50.02,50.09,13900.0,50.02,50.13,50.02,50.09,13900.0
2014-02-04 11:00:00,50.09,50.2,50.05,50.11,24900.0,50.09,50.2,50.05,50.11,24900.0
2014-02-04 11:05:00,50.1,50.11,50.07,50.09,13400.0,50.1,50.11,50.07,50.09,13400.0
2014-02-04 11:10:00,50.1,50.11,50.03,50.06,11800.0,50.1,50.11,50.03,50.06,11800.0
2014-02-04 11:15:00,50.06,50.06,50.0,50.02,29400.0,50.06,50.06,50.0,50.02,29400.0
2014-02-04 11:20:00,50.02,50.06,50.02,50.05,13300.0,50.02,50.06,50.02,50.05,13300.0
2014-02-04 11:25:00,50.06,50.08,50.03,50.05,13400.0,50.06,50.08,50.03,50.05,13400.0
2014-02-04 11:30:00,50.05,50.05,50.0,50.01,26700.0,50.05,50.05,50.0,50.01,26700.0
2014-02-04 11:35:00,50.0,50.08,50.0,50.05,14300.0,50.0,50.08,50.0,50.05,14300.0
2014-02-04 11:40:00,50.05,50.09,50.03,50.08,19400.0,50.05,50.09,50.03,50.08,19400.0
2014-02-04 11:45:00,50.08,50.13,50.05,50.1,15400.0,50.08,50.13,50.05,50.1,15400.0
2014-02-04 11:50:00,50.1,50.12,50.09,50.09,13000.0,50.1,50.12,50.09,50.09,13000.0
2014-02-04 11:55:00,50.1,50.13,50.07,50.13,11500.0,50.1,50.13,50.07,50.13,11500.0
2014-02-04 12:00:00,50.12,50.16,50.12,50.15,8100.0,50.12,50.16,50.12,50.15,8100.0
2014-02-04 12:05:00,50.14,50.17,50.13,50.16,22200.0,50.14,50.17,50.13,50.16,22200.0
2014-02-04 12:10:00,50.16,50.2,50.15,50.15,9500.0,50.16,50.2,50.15,50.15,9500.0
2014-02-04 12:15:00,50.14,50.15,50.1,50.14,11000.0,50.14,50.15,50.1,50.14,11000.0
2014-02-04 12:20:00,50.13,50.18,50.13,50.16,10900.0,50.13,50.18,50.13,50.16,10900.0
2014-02-04 12:25:00,50.16,50.18,50.08,50.08,15600.0,50.16,50.18,50.08,50.08,15600.0
2014-02-04 12:30:00,50.07,50.11,50.07,50.08,9300.0,50.07,50.11,50.07,50.08,9300.0
2014-02-04 12:35:00,50.08,50.09,50.07,50.09,8200.0,50.08,50.09,50.07,50.09,8200.0
2014-02-04 12:40:00,50.08,50.12,50.08,50.11,9700.0,50.08,50.12,50.08,50.11,9700.0
2014-02-04 12:45:00,50.12,50.13,50.1,50.1,9100.0,50.12,50.13,50.1,50.1,9100.0
2014-02-04 12:50:00,50.11,50.11,50.07,50.07,15200.0,50.11,50.11,50.07,50.07,15200.0
2014-02-04 12:55:00,50.07,50.1,50.05,50.1,7100.0,50.07,50.1,50.05,50.1,7100.0
2014-02-04 13:00:00,50.09,50.12,50.08,50.09,8300.0,50.09,50.12,50.08,50.09,8300.0
2014-02-04 13:05:00,50.09,50.12,50.08,50.08,12600.0,50.09,50.12,50.08,50.08,12600.0
2014-02-04 13:10:00,50.08,50.08,50.03,50.03,19600.0,50.08,50.08,50.03,50.03,19600.0
2014-02-04 13:15:00,50.02,50.03,50.0,50.02,93500.0,50.02,50.03,50.0,50.02,93500.0
2014-02-04 13:20:00,50.01,50.05,50.0,50.01,55000.0,50.01,50.05,50.0,50.01,55000.0
2014-02-04 13:25:00,50.02,50.03,50.01,50.02,17700.0,50.02,50.03,50.01,50.02,17700.0
2014-02-04 13:30:00,50.02,50.03,50.0,50.02,42600.0,50.02,50.03,50.0,50.02,42600.0
2014-02-04 13:35:00,50.03,50.04,50.0,50.03,31000.0,50.03,50.04,50.0,50.03,31000.0
2014-02-04 13:40:00,50.04,50.05,50.0,50.03,43000.0,50.04,50.05,50.0,50.03,43000.0
2014-02-04 13:45:00,50.02,50.04,50.01,50.03,13700.0,50.02,50.04,50.01,50.03,13700.0
2014-02-04 13:50:00,50.03,50.07,50.0,50.01,93700.0,50.03,50.07,50.0,50.01,93700.0
2014-02-04 13:55:00,50.01,50.03,50.0,50.0,35900.0,50.01,50.03,50.0,50.0,35900.0
2014-02-04 14:00:00,50.0,50.03,50.0,50.02,22300.0,50.0,50.03,50.0,50.02,22300.0
2014-02-04 14:05:00,50.03,50.03,50.01,50.03,7500.0,50.03,50.03,50.01,50.03,7500.0
2014-02-04 14:10:00,50.02,50.05,50.01,50.04,15100.0,50.02,50.05,50.01,50.04,15100.0
2014-02-04 14:15:00,50.04,50.05,50.0,50.01,31200.0,50.04,50.05,50.0,50.01,31200.0
2014-02-04 14:20:00,50.0,50.05,50.0,50.03,15400.0,50.0,50.05,50.0,50.03,15400.0
2014-02-04 14:25:00,50.03,50.08,50.01,50.03,68200.0,50.03,50.08,50.01,50.03,68200.0
2014-02-04 14:30:00,50.02,50.05,50.01,50.04,15900.0,50.02,50.05,50.01,50.04,15900.0
2014-02-04 14:35:00,50.03,50.05,50.03,50.05,18800.0,50.03,50.05,50.03,50.05,18800.0
2014-02-04 14:40:00,50.05,50.07,50.01,50.04,66900.0,50.05,50.07,50.01,50.04,66900.0
2014-02-04 14:45:00,50.03,50.05,50.02,50.02,17100.0,50.03,50.05,50.02,50.02,17100.0
2014-02-04 14:50:00,50.02,50.08,50.0,50.05,94100.0,50.02,50.08,50.0,50.05,94100.0
2014-02-04 14:55:00,50.05,50.05,50.0,50.02,35700.0,50.05,50.05,50.0,50.02,35700.0
2014-02-04 15:00:00,50.01,50.06,50.01,50.02,20200.0,50.01,50.06,50.01,50.02,20200.0
2014-02-04 15:05:00,50.02,50.04,50.0,50.04,13600.0,50.02,50.04,50.0,50.04,13600.0
2014-02-04 15:10:00,50.04,50.04,50.02,50.02,15700.0,50.04,50.04,50.02,50.02,15700.0
2014-02-04 15:15:00,50.03,50.03,50.0,50.03,21800.0,50.03,50.03,50.0,50.03,21800.0
2014-02-04 15:20:00,50.02,50.03,50.0,50.0,88000.0,50.02,50.03,50.0,50.0,88000.0
2014-02-04 15:25:00,50.0,50.03,50.0,50.0,115400.0,50.0,50.03,50.0,50.0,115400.0
2014-02-04 15:30:00,50.01,50.03,49.96,50.02,90700.0,50.01,50.03,49.96,50.02,90700.0
2014-02-04 15:35:00,50.02,50.03,49.99,50.01,36600.0,50.02,50.03,49.99,50.01,36600.0
2014-02-04 15:40:00,50.0,50.07,50.0,50.01,63800.0,50.0,50.07,50.0,50.01,63800.0
2014-02-04 15:45:00,50.01,50.05,49.99,50.01,108200.0,50.01,50.05,49.99,50.01,108200.0
2014-02-04 15:50:00,50.01,50.09,49.97,50.09,99500.0,50.01,50.09,49.97,50.09,99500.0
2014-02-04 15:55:00,50.09,50.1,50.0,50.01,100200.0,50.09,50.1,50.0,50.01,100200.0
2014-02-05 09:30:00,50.01,50.33,49.92,50.22,60300.0,50.01,50.33,49.92,50.22,60300.0
2014-02-05 09:35:00,50.23,50.24,50.04,50.12,18300.0,50.23,50.24,50.04,50.12,18300.0
2014-02-05 09:40:00,50.07,50.13,49.99,50.11,25500.0,50.07,50.13,49.99,50.11,25500.0
2014-02-05 09:45:00,50.09,50.16,50.05,50.12,19900.0,50.09,50.16,50.05,50.12,19900.0
2014-02-05 09:50:00,50.12,50.18,50.1,50.13,16400.0,50.12,50.18,50.1,50.13,16400.0
2014-02-05 09:55:00,50.13,50.13,50.01,50.07,36900.0,50.13,50.13,50.01,50.07,36900.0
2014-02-05 10:00:00,50.08,50.21,50.07,50.11,121800.0,50.08,50.21,50.07,50.11,121800.0
2014-02-05 10:05:00,50.13,50.13,49.91,49.96,160300.0,50.13,50.13,49.91,49.96,160300.0
2014-02-05 10:10:00,49.93,50.01,49.92,50.01,47100.0,49.93,50.01,49.92,50.01,47100.0
2014-02-05 10:15:00,50.02,50.02,49.93,49.99,28200.0,50.02,50.02,49.93,49.99,28200.0
2014-02-05 10:20:00,49.99,50.0,49.92,49.92,62200.0,49.99,50.0,49.92,49.92,62200.0
2014-02-05 10:25:00,49.92,50.02,49.9,49.99,118800.0,49.92,50.02,49.9,49.99,118800.0
2014-02-05 10:30:00,49.98,50.05,49.94,50.05,25800.0,49.98,50.05,49.94,50.05,25800.0
2014-02-05 10:35:00,50.05,50.07,49.99,50.03,45900.0,50.05,50.07,49.99,50.03,45900.0
2014-02-05 10:40:00,50.03,50.07,49.99,50.05,34700.0,50.03,50.07,49.99,50.05,34700.0
2014-02-05 10:45:00,50.05,50.06,49.98,50.05,43200.0,50.05,50.06,49.98,50.05,43200.0
2014-02-05 10:50:00,50.05,50.1,49.99,49.99,66500.0,50.05,50.1,49.99,49.99,66500.0
2014-02-05 10:55:00,49.99,50.01,49.94,49.94,17500.0,49.99,50.01,49.94,49.94,17500.0
2014-02-05 11:00:00,49.94,49.94,49.84,49.84,13600.0,49.94,49.94,49.84,49.84,13600.0
2014-02-05 11:05:00,49.83,49.85,49.78,49.79,26400.0,49.83,49.85,49.78,49.79,26400.0
2014-02-05 11:10:00,49.77,49.82,49.75,49.77,141600.0,49.77,49.82,49.75,49.77,141600.0
2014-02-05 11:15:00,49.77,49.79,49.67,49.7,41100.0,49.77,49.79,49.67,49.7,41100.0
2014-02-05 11:20:00,49.7,49.8,49.7,49.77,90000.0,49.7,49.8,49.7,49.77,90000.0
2014-02-05 11:25:00,49.77,49.91,49.75,49.89,58200.0,49.77,49.91,49.75,49.89,58200.0
2014-02-05 11:30:00,49.9,49.9,49.78,49.85,66600.0,49.9,49.9,49.78,49.85,66600.0
2014-02-05 11:35:00,49.87,49.87,49.72,49.73,69200.0,49.87,49.87,49.72,49.73,69200.0
2014-02-05 11:40:00,49.73,49.88,49.72,49.87,83200.0,49.73,49.88,49.72,49.87,83200.0
2014-02-05 11:45:00,49.87,50.0,49.87,49.92,156300.0,49.87,50.0,49.87,49.92,156300.0
2014-02-05 11:50:00,49.92,49.93,49.8,49.8,53100.0,49.92,49.93,49.8,49.8,53100.0
2014-02-05 11:55:00,49.81,49.85,49.77,49.79,31200.0,49.81,49.85,49.77,49.79,31200.0
2014-02-05 12:00:00,49.8,49.81,49.75,49.75,22700.0,49.8,49.81,49.75,49.75,22700.0
2014-02-05 12:05:00,49.76,49.8,49.73,49.75,87100.0,49.76,49.8,49.73,49.75,87100.0
2014-02-05 12:10:00,49.76,49.76,49.68,49.72,72300.0,49.76,49.76,49.68,49.72,72300.0
2014-02-05 12:15:00,49.74,49.74,49.65,49.74,60200.0,49.74,49.74,49.65,49.74,60200.0
2014-02-05 12:20:00,49.75,49.79,49.68,49.71,104400.0,49.75,49.79,49.68,49.71,104400.0
2014-02-05 12:25:00,49.71,49.77,49.7,49.73,21600.0,49.71,49.77,49.7,49.73,21600.0
2014-02-05 12:30:00,49.73,49.77,49.68,49.7,52300.0,49.73,49.77,49.68,49.7,52300.0
2014-02-05 12:35:00,49.71,49.75,49.68,49.69,10800.0,49.71,49.75,49.68,49.69,10800.0
2014-02-05 12:40:00,49.69,49.75,49.69,49.71,49100.0,49.69,49.75,49.69,49.71,49100.0
2014-02-05 12:45:00,49.72,49.75,49.7,49.71,33300.0,49.72,49.75,49.7,49.71,33300.0
2014-02-05 12:50:00,49.72,49.73,49.67,49.67,34600.0,49.72,49.73,49.67,49.67,34600.0
2014-02-05 12:55:00,49.67,49.7,49.66,49.7,11200.0,49.67,49.7,49.66,49.7,11200.0
2014-02-05 13:00:00,49.7,49.72,49.65,49.7,30000.0,49.7,49.72,49.65,49.7,30000.0
2014-02-05 13:05:00,49.72,49.75,49.68,49.71,39000.0,49.72,49.75,49.68,49.71,39000.0
2014-02-05 13:10:00,49.71,49.72,49.69,49.72,7200.0,49.71,49.72,49.69,49.72,7200.0
2014-02-05 13:15:00,49.72,49.75,49.7,49.7,30200.0,49.72,49.75,49.7,49.7,30200.0
2014-02-05 13:20:00,49.7,49.75,49.69,49.75,21600.0,49.7,49.75,49.69,49.75,21600.0
2014-02-05 13:25:00,49.75,49.75,49.68,49.71,31300.0,49.75,49.75,49.68,49.71,31300.0
2014-02-05 13:30:00,49.72,49.75,49.68,49.69,44000.0,49.72,49.75,49.68,49.69,44000.0
2014-02-05 13:35:00,49.69,49.72,49.66,49.72,15100.0,49.69,49.72,49.66,49.72,15100.0
2014-02-05 13:40:00,49.73,49.75,49.69,49.69,115200.0,49.73,49.75,49.69,49.69,115200.0
2014-02-05 13:45:00,49.7,49.74,49.69,49.73,25700.0,49.7,49.74,49.69,49.73,25700.0
2014-02-05 13:50:00,49.73,49.75,49.7,49.73,79900.0,49.73,49.75,49.7,49.73,79900.0
2014-02-05 13:55:00,49.74,49.76,49.69,49.7,53400.0,49.74,49.76,49.69,49.7,53400.0
2014-02-05 14:00:00,49.7,49.77,49.68,49.73,62500.0,49.7,49.77,49.68,49.73,62500.0
2014-02-05 14:05:00,49.73,49.74,49.71,49.73,27500.0,49.73,49.74,49.71,49.73,27500.0
2014-02-05 14:10:00,49.74,49.74,49.7,49.71,31200.0,49.74,49.74,49.7,49.71,31200.0
2014-02-05 14:15:00,49.72,49.74,49.7,49.71,24100.0,49.72,49.74,49.7,49.71,24100.0
2014-02-05 14:20:00,49.72,49.74,49.7,49.73,138300.0,49.72,49.74,49.7,49.73,138300.0
2014-02-05 14:25:00,49.73,49.75,49.7,49.73,68500.0,49.73,49.75,49.7,49.73,68500.0
2014-02-05 14:30:00,49.72,49.74,49.7,49.73,80800.0,49.72,49.74,49.7,49.73,80800.0
2014-02-05 14:35:00,49.73,49.73,49.71,49.73,28200.0,49.73,49.73,49.71,49.73,28200.0
2014-02-05 14:40:00,49.73,49.73,49.7,49.72,56800.0,49.73,49.73,49.7,49.72,56800.0
2014-02-05 14:45:00,49.72,49.73,49.71,49.72,31500.0,49.72,49.73,49.71,49.72,31500.0
2014-02-05 14:50:00,49.73,49.73,49.7,49.72,65400.0,49.73,49.73,49.7,49.72,65400.0
2014-02-05 14:55:00,49.72,49.74,49.67,49.71,85100.0,49.72,49.74,49.67,49.71,85100.0
2014-02-05 15:00:00,49.71,49.72,49.69,49.7,37200.0,49.71,49.72,49.69,49.7,37200.0
2014-02-05 15:05:00,49.69,49.73,49.69,49.71,66800.0,49.69,49.73,49.69,49.71,66800.0
2014-02-05 15:10:00,49.71,49.72,49.66,49.7,101500.0,49.71,49.72,49.66,49.7,101500.0
2014-02-05 15:15:00,49.7,49.73,49.7,49.72,28800.0,49.7,49.73,49.7,49.72,28800.0
2014-02-05 15:20:00,49.73,49.73,49.68,49.7,1038100.0,49.73,49.73,49.68,49.7,1038100.0
2014-02-05 15:25:00,49.7,49.9,49.69,49.89,116700.0,49.7,49.9,49.69,49.89,116700.0
2014-02-05 15:30:00,49.89,49.91,49.79,49.89,160700.0,49.89,49.91,49.79,49.89,160700.0
2014-02-05 15:35:00,49.9,49.95,49.88,49.95,354200.0,49.9,49.95,49.88,49.95,354200.0
2014-02-05 15:40:00,49.95,49.99,49.9,49.9,92200.0,49.95,49.99,49.9,49.9,92200.0
2014-02-05 15:45:00,49.89,49.92,49.87,49.91,106500.0,49.89,49.92,49.87,49.91,106500.0
2014-02-05 15:50:00,49.92,49.92,49.83,49.88,67300.0,49.92,49.92,49.83,49.88,67300.0
2014-02-05 15:55:00,49.87,49.89,49.79,49.8,134000.0,49.87,49.89,49.79,49.8,134000.0
2014-02-06 09:30:00,49.94,50.47,49.83,50.39,80700.0,49.94,50.47,49.83,50.39,80700.0
2014-02-06 09:35:00,50.39,50.61,50.33,50.6,84200.0,50.39,50.61,50.33,50.6,84200.0
2014-02-06 09:40:00,50.59,50.67,50.45,50.54,44600.0,50.59,50.67,50.45,50.54,44600.0
2014-02-06 09:45:00,50.51,50.53,50.46,50.48,34600.0,50.51,50.53,50.46,50.48,34600.0
2014-02-06 09:50:00,50.49,50.5,50.38,50.47,112500.0,50.49,50.5,50.38,50.47,112500.0
2014-02-06 09:55:00,50.43,50.47,50.39,50.4,43400.0,50.43,50.47,50.39,50.4,43400.0
2014-02-06 10:00:00,50.41,50.46,50.38,50.42,44600.0,50.41,50.46,50.38,50.42,44600.0
2014-02-06 10:05:00,50.42,50.45,50.38,50.4,55900.0,50.42,50.45,50.38,50.4,55900.0
2014-02-06 10:10:00,50.4,50.43,50.34,50.38,42500.0,50.4,50.43,50.34,50.38,42500.0
2014-02-06 10:15:00,50.39,50.39,50.31,50.33,117400.0,50.39,50.39,50.31,50.33,117400.0
2014-02-06 10:20:00,50.32,50.34,50.27,50.3,31500.0,50.32,50.34,50.27,50.3,31500.0
2014-02-06 10:25:00,50.3,50.33,50.25,50.25,51700.0,50.3,50.33,50.25,50.25,51700.0
2014-02-06 10:30:00,50.25,50.29,50.19,50.28,83500.0,50.25,50.29,50.19,50.28,83500.0
2014-02-06 10:35:00,50.28,50.32,50.24,50.3,24400.0,50.28,50.32,50.24,50.3,24400.0
2014-02-06 10:40:00,50.3,50.32,50.28,50.28,40800.0,50.3,50.32,50.28,50.28,40800.0
2014-02-06 10:45:00,50.28,50.32,50.27,50.29,24900.0,50.28,50.32,50.27,50.29,24900.0
2014-02-06 10:50:00,50.31,50.32,50.27,50.32,44400.0,50.31,50.32,50.27,50.32,44400.0
2014-02-06 10:55:00,50.32,50.39,50.21,50.39,122800.0,50.32,50.39,50.21,50.39,122800.0
2014-02-06 11:00:00,50.39,50.46,50.34,50.45,29900.0,50.39,50.46,50.34,50.45,29900.0
2014-02-06 11:05:00,50.45,50.52,50.44,50.51,25800.0,50.45,50.52,50.44,50.51,25800.0
2014-02-06 11:10:00,50.51,50.55,50.5,50.54,16100.0,50.51,50.55,50.5,50.54,16100.0
2014-02-06 11:15:00,50.54,50.56,50.46,50.47,21700.0,50.54,50.56,50.46,50.47,21700.0
2014-02-06 11:20:00,50.48,50.48,50.4,50.4,27500.0,50.48,50.48,50.4,50.4,27500.0
2014-02-06 11:25:00,50.4,50.41,50.36,50.41,21600.0,50.4,50.41,50.36,50.41,21600.0
2014-02-06 11:30:00,50.41,50.41,50.34,50.36,22500.0,50.41,50.41,50.34,50.36,22500.0
2014-02-06 11:35:00,50.35,50.39,50.35,50.38,20900.0,50.35,50.39,50.35,50.38,20900.0
2014-02-06 11:40:00,50.38,50.39,50.35,50.37,41300.0,50.38,50.39,50.35,50.37,41300.0
2014-02-06 11:45:00,50.38,50.45,50.38,50.44,19200.0,50.38,50.45,50.38,50.44,19200.0
2014-02-06 11:50:00,50.45,50.47,50.39,50.41,98000.0,50.45,50.47,50.39,50.41,98000.0
2014-02-06 11:55:00,50.41,50.42,50.32,50.35,27300.0,50.41,50.42,50.32,50.35,27300.0
2014-02-06 12:00:00,50.35,50.37,50.29,50.33,26300.0,50.35,50.37,50.29,50.33,26300.0
2014-02-06 12:05:00,50.34,50.34,50.3,50.31,32300.0,50.34,50.34,50.3,50.31,32300.0
2014-02-06 12:10:00,50.3,50.35,50.3,50.32,20700.0,50.3,50.35,50.3,50.32,20700.0
2014-02-06 12:15:00,50.32,50.41,50.32,50.39,33600.0,50.32,50.41,50.32,50.39,33600.0
2014-02-06 12:20:00,50.4,50.41,50.35,50.35,31300.0,50.4,50.41,50.35,50.35,31300.0
2014-02-06 12:25:00,50.37,50.38,50.35,50.37,14300.0,50.37,50.38,50.35,50.37,14300.0
2014-02-06 12:30:00,50.37,50.37,50.33,50.36,22400.0,50.37,50.37,50.33,50.36,22400.0
2014-02-06 12:35:00,50.36,50.36,50.35,50.36,9600.0,50.36,50.36,50.35,50.36,9600.0
2014-02-06 12:40:00,50.36,50.41,50.35,50.4,33900.0,50.36,50.41,50.35,50.4,33900.0
2014-02-06 12:45:00,50.4,50.4,50.36,50.37,8700.0,50.4,50.4,50.36,50.37,8700.0
2014-02-06 12:50:00,50.35,50.41,50.34,50.41,12200.0,50.35,50.41,50.34,50.41,12200.0
2014-02-06 12:55:00,50.41,50.42,50.38,50.4,79800.0,50.41,50.42,50.38,50.4,79800.0
2014-02-06 13:00:00,50.4,50.48,50.4,50.44,12400.0,50.4,50.48,50.4,50.44,12400.0
2014-02-06 13:05:00,50.46,50.54,50.45,50.54,17000.0,50.46,50.54,50.45,50.54,17000.0
2014-02-06 13:10:00,50.55,50.59,50.54,50.59,14700.0,50.55,50.59,50.54,50.59,14700.0
2014-02-06 13:15:00,50.59,50.61,50.57,50.59,42900.0,50.59,50.61,50.57,50.59,42900.0
2014-02-06 13:20:00,50.59,50.62,50.56,50.56,20600.0,50.59,50.62,50.56,50.56,20600.0
2014-02-06 13:25:00,50.56,50.62,50.56,50.58,47400.0,50.56,50.62,50.56,50.58,47400.0
2014-02-06 13:30:00,50.58,50.65,50.57,50.65,19400.0,50.58,50.65,50.57,50.65,19400.0
2014-02-06 13:35:00,50.65,50.7,50.65,50.7,18400.0,50.65,50.7,50.65,50.7,18400.0
2014-02-06 13:40:00,50.71,50.74,50.69,50.74,25600.0,50.71,50.74,50.69,50.74,25600.0
2014-02-06 13:45:00,50.73,50.8,50.73,50.75,59400.0,50.73,50.8,50.73,50.75,59400.0
2014-02-06 13:50:00,50.76,50.79,50.74,50.75,24900.0,50.76,50.79,50.74,50.75,24900.0
2014-02-06 13:55:00,50.75,50.8,50.74,50.77,19400.0,50.75,50.8,50.74,50.77,19400.0
2014-02-06 14:00:00,50.77,50.82,50.76,50.82,12700.0,50.77,50.82,50.76,50.82,12700.0
2014-02-06 14:05:00,50.82,50.83,50.74,50.75,64300.0,50.82,50.83,50.74,50.75,64300.0
2014-02-06 14:10:00,50.74,50.77,50.7,50.74,19000.0,50.74,50.77,50.7,50.74,19000.0
2014-02-06 14:15:00,50.74,50.79,50.72,50.75,13100.0,50.74,50.79,50.72,50.75,13100.0
2014-02-06 14:20:00,50.75,50.83,50.75,50.82,16400.0,50.75,50.83,50.75,50.82,16400.0
2014-02-06 14:25:00,50.83,50.84,50.79,50.82,18400.0,50.83,50.84,50.79,50.82,18400.0
2014-02-06 14:30:00,50.82,50.86,50.81,50.82,10000.0,50.82,50.86,50.81,50.82,10000.0
2014-02-06 14:35:00,50.81,50.91,50.81,50.9,30100.0,50.81,50.91,50.81,50.9,30100.0
2014-02-06 14:40:00,50.9,50.9,50.89,50.9,17200.0,50.9,50.9,50.89,50.9,17200.0
2014-02-06 14:45:00,50.9,50.9,50.8,50.82,31500.0,50.9,50.9,50.8,50.82,31500.0
2014-02-06 14:50:00,50.82,50.84,50.79,50.84,21600.0,50.82,50.84,50.79,50.84,21600.0
2014-02-06 14:55:00,50.82,50.84,50.8,50.81,21400.0,50.82,50.84,50.8,50.81,21400.0
2014-02-06 15:00:00,50.81,50.83,50.8,50.83,10200.0,50.81,50.83,50.8,50.83,10200.0
2014-02-06 15:05:00,50.82,50.84,50.79,50.8,25700.0,50.82,50.84,50.79,50.8,25700.0
2014-02-06 15:10:00,50.81,50.81,50.76,50.76,18300.0,50.81,50.81,50.76,50.76,18300.0
2014-02-06 15:15:00,50.76,50.79,50.75,50.75,45600.0,50.76,50.79,50.75,50.75,45600.0
2014-02-06 15:20:00,50.76,50.81,50.75,50.8,34700.0,50.76,50.81,50.75,50.8,34700.0
2014-02-06 15:25:00,50.8,50.86,50.8,50.84,29300.0,50.8,50.86,50.8,50.84,29300.0
2014-02-06 15:30:00,50.83,50.84,50.82,50.82,33100.0,50.83,50.84,50.82,50.82,33100.0
2014-02-06 15:35:00,50.82,50.86,50.82,50.84,34200.0,50.82,50.86,50.82,50.84,34200.0
2014-02-06 15:40:00,50.83,50.85,50.78,50.82,32400.0,50.83,50.85,50.78,50.82,32400.0
2014-02-06 15:45:00,50.82,50.88,50.82,50.85,46600.0,50.82,50.88,50.82,50.85,46600.0
2014-02-06 15:50:00,50.86,50.87,50.83,50.86,46400.0,50.86,50.87,50.83,50.86,46400.0
2014-02-06 15:55:00,50.86,50.93,50.85,50.88,80400.0,50.86,50.93,50.85,50.88,80400.0
2014-02-07 09:30:00,51.17,51.38,51.09,51.25,58900.0,51.17,51.38,51.09,51.25,58900.0
2014-02-07 09:35:00,51.24,51.38,51.17,51.33,27300.0,51.24,51.38,51.17,51.33,27300.0
2014-02-07 09:40:00,51.33,51.35,51.2,51.21,46500.0,51.33,51.35,51.2,51.21,46500.0
2014-02-07 09:45:00,51.21,51.28,51.18,51.22,22800.0,51.21,51.28,51.18,51.22,22800.0
2014-02-07 09:50:00,51.21,51.23,50.98,51.02,16500.0,51.21,51.23,50.98,51.02,16500.0
2014-02-07 09:55:00,51.03,51.14,51.01,51.04,10100.0,51.03,51.14,51.01,51.04,10100.0
2014-02-07 10:00:00,51.08,51.18,51.02,51.03,7900.0,51.08,51.18,51.02,51.03,7900.0
2014-02-07 10:05:00,51.03,51.1,51.0,51.06,16900.0,51.03,51.1,51.0,51.06,16900.0
2014-02-07 10:10:00,51.07,51.11,51.0,51.03,13000.0,51.07,51.11,51.0,51.03,13000.0
2014-02-07 10:15:00,51.02,51.03,50.95,50.95,17400.0,51.02,51.03,50.95,50.95,17400.0
2014-02-07 10:20:00,50.93,50.94,50.86,50.86,11700.0,50.93,50.94,50.86,50.86,11700.0
2014-02-07 10:25:00,50.85,50.86,50.79,50.79,21000.0,50.85,50.86,50.79,50.79,21000.0
2014-02-07 10:30:00,50.79,50.87,50.79,50.84,15400.0,50.79,50.87,50.79,50.84,15400.0
2014-02-07 10:35:00,50.85,50.9,50.84,50.9,17900.0,50.85,50.9,50.84,50.9,17900.0
2014-02-07 10:40:00,50.9,50.9,50.82,50.82,13500.0,50.9,50.9,50.82,50.82,13500.0
2014-02-07 10:45:00,50.81,50.89,50.81,50.89,14200.0,50.81,50.89,50.81,50.89,14200.0
2014-02-07 10:50:00,50.89,50.9,50.83,50.88,21900.0,50.89,50.9,50.83,50.88,21900.0
2014-02-07 10:55:00,50.87,50.92,50.87,50.88,17800.0,50.87,50.92,50.87,50.88,17800.0
2014-02-07 11:00:00,50.89,50.92,50.89,50.9,5700.0,50.89,50.92,50.89,50.9,5700.0
2014-02-07 11:05:00,50.9,50.93,50.9,50.9,11600.0,50.9,50.93,50.9,50.9,11600.0
2014-02-07 11:10:00,50.89,50.94,50.89,50.92,9000.0,50.89,50.94,50.89,50.92,9000.0
2014-02-07 11:15:00,50.92,50.95,50.89,50.93,7800.0,50.92,50.95,50.89,50.93,7800.0
2014-02-07 11:20:00,50.93,50.95,50.91,50.91,7600.0,50.93,50.95,50.91,50.91,7600.0
2014-02-07 11:25:00,50.91,50.95,50.91,50.93,6900.0,50.91,50.95,50.91,50.93,6900.0
2014-02-07 11:30:00,50.93,50.97,50.92,50.97,28500.0,50.93,50.97,50.92,50.97,28500.0
2014-02-07 11:35:00,50.95,50.98,50.95,50.98,7400.0,50.95,50.98,50.95,50.98,7400.0
2014-02-07 11:40:00,50.99,51.08,50.99,51.08,10300.0,50.99,51.08,50.99,51.08,10300.0
2014-02-07 11:45:00,51.08,51.12,51.08,51.11,7500.0,51.08,51.12,51.08,51.11,7500.0
2014-02-07 11:50:00,51.11,51.15,51.1,51.14,9200.0,51.11,51.15,51.1,51.14,9200.0
2014-02-07 11:55:00,51.14,51.15,51.11,51.15,8400.0,51.14,51.15,51.11,51.15,8400.0
2014-02-07 12:00:00,51.15,51.16,51.13,51.14,6800.0,51.15,51.16,51.13,51.14,6800.0
2014-02-07 12:05:00,51.13,51.13,51.04,51.06,15300.0,51.13,51.13,51.04,51.06,15300.0
2014-02-07 12:10:00,51.04,51.14,51.04,51.14,8900.0,51.04,51.14,51.04,51.14,8900.0
2014-02-07 12:15:00,51.13,51.14,51.11,51.13,9900.0,51.13,51.14,51.11,51.13,9900.0
2014-02-07 12:20:00,51.13,51.15,51.12,51.14,7100.0,51.13,51.15,51.12,51.14,7100.0
2014-02-07 12:25:00,51.13,51.13,51.08,51.11,5300.0,51.13,51.13,51.08,51.11,5300.0
2014-02-07 12:30:00,51.11,51.16,51.11,51.12,6700.0,51.11,51.16,51.11,51.12,6700.0
2014-02-07 12:35:00,51.12,51.12,51.07,51.09,12000.0,51.12,51.12,51.07,51.09,12000.0
2014-02-07 12:40:00,51.09,51.1,51.05,51.05,12800.0,51.09,51.1,51.05,51.05,12800.0
2014-02-07 12:45:00,51.05,51.11,51.05,51.1,8600.0,51.05,51.11,51.05,51.1,8600.0
2014-02-07 12:50:00,51.1,51.16,51.1,51.14,3500.0,51.1,51.16,51.1,51.14,3500.0
2014-02-07 12:55:00,51.14,51.16,51.11,51.15,14200.0,51.14,51.16,51.11,51.15,14200.0
2014-02-07 13:00:00,51.16,51.19,51.15,51.16,7800.0,51.16,51.19,51.15,51.16,7800.0
2014-02-07 13:05:00,51.16,51.16,51.13,51.14,8800.0,51.16,51.16,51.13,51.14,8800.0
2014-02-07 13:10:00,51.15,51.19,51.15,51.16,10400.0,51.15,51.19,51.15,51.16,10400.0
2014-02-07 13:15:00,51.16,51.21,51.16,51.2,11900.0,51.16,51.21,51.16,51.2,11900.0
2014-02-07 13:20:00,51.2,51.25,51.2,51.23,10400.0,51.2,51.25,51.2,51.23,10400.0
2014-02-07 13:25:00,51.24,51.25,51.2,51.21,7700.0,51.24,51.25,51.2,51.21,7700.0
2014-02-07 13:30:00,51.22,51.25,51.22,51.24,9000.0,51.22,51.25,51.22,51.24,9000.0
2014-02-07 13:35:00,51.23,51.25,51.23,51.25,5100.0,51.23,51.25,51.23,51.25,5100.0
2014-02-07 13:40:00,51.24,51.28,51.22,51.25,72100.0,51.24,51.28,51.22,51.25,72100.0
2014-02-07 13:45:00,51.25,51.26,51.17,51.22,20500.0,51.25,51.26,51.17,51.22,20500.0
2014-02-07 13:50:00,51.21,51.26,51.2,51.21,13100.0,51.21,51.26,51.2,51.21,13100.0
2014-02-07 13:55:00,51.2,51.23,51.19,51.2,12700.0,51.2,51.23,51.19,51.2,12700.0
2014-02-07 14:00:00,51.2,51.26,51.2,51.26,21000.0,51.2,51.26,51.2,51.26,21000.0
2014-02-07 14:05:00,51.26,51.26,51.19,51.2,15700.0,51.26,51.26,51.19,51.2,15700.0
2014-02-07 14:10:00,51.19,51.21,51.17,51.19,15900.0,51.19,51.21,51.17,51.19,15900.0
2014-02-07 14:15:00,51.18,51.21,51.16,51.19,12800.0,51.18,51.21,51.16,51.19,12800.0
2014-02-07 14:20:00,51.19,51.27,51.19,51.27,9700.0,51.19,51.27,51.19,51.27,9700.0
2014-02-07 14:25:00,51.27,51.31,51.25,51.29,30900.0,51.27,51.31,51.25,51.29,30900.0
2014-02-07 14:30:00,51.3,51.34,51.29,51.3,12700.0,51.3,51.34,51.29,51.3,12700.0
2014-02-07 14:35:00,51.3,51.33,51.28,51.29,7300.0,51.3,51.33,51.28,51.29,7300.0
2014-02-07 14:40:00,51.29,51.34,51.28,51.31,15200.0,51.29,51.34,51.28,51.31,15200.0
2014-02-07 14:45:00,51.31,51.33,51.3,51.3,12600.0,51.31,51.33,51.3,51.3,12600.0
2014-02-07 14:50:00,51.3,51.34,51.28,51.34,15700.0,51.3,51.34,51.28,51.34,15700.0
2014-02-07 14:55:00,51.34,51.37,51.32,51.37,18500.0,51.34,51.37,51.32,51.37,18500.0
2014-02-07 15:00:00,51.36,51.38,51.35,51.36,21400.0,51.36,51.38,51.35,51.36,21400.0
2014-02-07 15:05:00,51.35,51.4,51.35,51.39,21600.0,51.35,51.4,51.35,51.39,21600.0
2014-02-07 15:10:00,51.39,51.43,51.38,51.43,21900.0,51.39,51.43,51.38,51.43,21900.0
2014-02-07 15:15:00,51.42,51.5,51.42,51.49,40200.0,51.42,51.5,51.42,51.49,40200.0
2014-02-07 15:20:00,51.49,51.5,51.41,51.43,19000.0,51.49,51.5,51.41,51.43,19000.0
2014-02-07 15:25:00,51.42,51.43,51.38,51.4,14900.0,51.42,51.43,51.38,51.4,14900.0
2014-02-07 15:30:00,51.41,51.45,51.38,51.38,27800.0,51.41,51.45,51.38,51.38,27800.0
2014-02-07 15:35:00,51.38,51.39,51.35,51.35,36000.0,51.38,51.39,51.35,51.35,36000.0
2014-02-07 15:40:00,51.35,51.41,51.34,51.41,31600.0,51.35,51.41,51.34,51.41,31600.0
2014-02-07 15:45:00,51.41,51.46,51.4,51.42,30600.0,51.41,51.46,51.4,51.42,30600.0
2014-02-07 15:50:00,51.43,51.46,51.38,51.42,48800.0,51.43,51.46,51.38,51.42,48800.0
2014-02-07 15:55:00,51.41,51.43,51.36,51.38,60200.0,51.41,51.43,51.36,51.38,60200.0
2014-02-10 09:30:00,51.19,51.36,51.14,51.27,42700.0,51.19,51.36,51.14,51.27,42700.0
2014-02-10 09:35:00,51.28,51.35,51.24,51.32,18800.0,51.28,51.35,51.24,51.32,18800.0
2014-02-10 09:40:00,51.32,51.46,51.3,51.44,15900.0,51.32,51.46,51.3,51.44,15900.0
2014-02-10 09:45:00,51.43,51.43,51.35,51.37,16000.0,51.43,51.43,51.35,51.37,16000.0
2014-02-10 09:50:00,51.37,51.44,51.34,51.41,16000.0,51.37,51.44,51.34,51.41,16000.0
2014-02-10 09:55:00,51.4,51.48,51.38,51.46,19700.0,51.4,51.48,51.38,51.46,19700.0
2014-02-10 10:00:00,51.46,51.52,51.45,51.46,17900.0,51.46,51.52,51.45,51.46,17900.0
2014-02-10 10:05:00,51.44,51.47,51.38,51.41,15900.0,51.44,51.47,51.38,51.41,15900.0
2014-02-10 10:10:00,51.41,51.45,51.39,51.45,31800.0,51.41,51.45,51.39,51.45,31800.0
2014-02-10 10:15:00,51.44,51.45,51.42,51.45,8400.0,51.44,51.45,51.42,51.45,8400.0
2014-02-10 10:20:00,51.45,51.45,51.4,51.42,33000.0,51.45,51.45,51.4,51.42,33000.0
2014-02-10 10:25:00,51.41,51.43,51.36,51.41,19300.0,51.41,51.43,51.36,51.41,19300.0
2014-02-10 10:30:00,51.4,51.41,51.31,51.36,28200.0,51.4,51.41,51.31,51.36,28200.0
2014-02-10 10:35:00,51.36,51.37,51.31,51.36,18800.0,51.36,51.37,51.31,51.36,18800.0
2014-02-10 10:40:00,51.36,51.36,51.32,51.35,11100.0,51.36,51.36,51.32,51.35,11100.0
2014-02-10 10:45:00,51.34,51.34,51.23,51.23,20200.0,51.34,51.34,51.23,51.23,20200.0
2014-02-10 10:50:00,51.23,51.28,51.21,51.21,21300.0,51.23,51.28,51.21,51.21,21300.0
2014-02-10 10:55:00,51.22,51.22,51.17,51.18,15100.0,51.22,51.22,51.17,51.18,15100.0
2014-02-10 11:00:00,51.19,51.2,51.17,51.2,11600.0,51.19,51.2,51.17,51.2,11600.0
2014-02-10 11:05:00,51.2,51.2,51.17,51.18,9800.0,51.2,51.2,51.17,51.18,9800.0
2014-02-10 11:10:00,51.19,51.2,51.18,51.18,14100.0,51.19,51.2,51.18,51.18,14100.0
2014-02-10 11:15:00,51.18,51.18,51.06,51.09,46200.0,51.18,51.18,51.06,51.09,46200.0
2014-02-10 11:20:00,51.1,51.11,51.05,51.09,22000.0,51.1,51.11,51.05,51.09,22000.0
2014-02-10 11:25:00,51.1,51.11,51.07,51.08,21600.0,51.1,51.11,51.07,51.08,21600.0
2014-02-10 11:30:00,51.09,51.11,51.07,51.09,22500.0,51.09,51.11,51.07,51.09,22500.0
2014-02-10 11:35:00,51.09,51.09,51.03,51.04,19600.0,51.09,51.09,51.03,51.04,19600.0
2014-02-10 11:40:00,51.05,51.11,51.05,51.09,41500.0,51.05,51.11,51.05,51.09,41500.0
2014-02-10 11:45:00,51.1,51.1,51.02,51.04,48400.0,51.1,51.1,51.02,51.04,48400.0
2014-02-10 11:50:00,51.04,51.1,51.03,51.05,43700.0,51.04,51.1,51.03,51.05,43700.0
2014-02-10 11:55:00,51.05,51.07,51.04,51.05,20500.0,51.05,51.07,51.04,51.05,20500.0
2014-02-10 12:00:00,51.06,51.06,50.99,50.99,15600.0,51.06,51.06,50.99,50.99,15600.0
2014-02-10 12:05:00,50.99,51.0,50.97,50.99,16800.0,50.99,51.0,50.97,50.99,16800.0
2014-02-10 12:10:00,50.99,51.02,50.98,51.0,17100.0,50.99,51.02,50.98,51.0,17100.0
2014-02-10 12:15:00,51.0,51.02,50.97,50.98,13300.0,51.0,51.02,50.97,50.98,13300.0
2014-02-10 12:20:00,50.98,51.0,50.98,50.99,15100.0,50.98,51.0,50.98,50.99,15100.0
2014-02-10 12:25:00,50.99,51.0,50.98,50.98,10800.0,50.99,51.0,50.98,50.98,10800.0
2014-02-10 12:30:00,50.99,51.06,50.99,51.06,24700.0,50.99,51.06,50.99,51.06,24700.0
2014-02-10 12:35:00,51.06,51.08,51.04,51.04,11000.0,51.06,51.08,51.04,51.04,11000.0
2014-02-10 12:40:00,51.05,51.11,51.05,51.09,18200.0,51.05,51.11,51.05,51.09,18200.0
2014-02-10 12:45:00,51.09,51.12,51.07,51.12,19000.0,51.09,51.12,51.07,51.12,19000.0
2014-02-10 12:50:00,51.12,51.14,51.12,51.14,12900.0,51.12,51.14,51.12,51.14,12900.0
2014-02-10 12:55:00,51.14,51.15,51.14,51.14,8400.0,51.14,51.15,51.14,51.14,8400.0
2014-02-10 13:00:00,51.14,51.16,51.14,51.16,13400.0,51.14,51.16,51.14,51.16,13400.0
2014-02-10 13:05:00,51.16,51.18,51.12,51.13,18200.0,51.16,51.18,51.12,51.13,18200.0
2014-02-10 13:10:00,51.14,51.15,51.13,51.13,17100.0,51.14,51.15,51.13,51.13,17100.0
2014-02-10 13:15:00,51.13,51.14,51.13,51.13,13000.0,51.13,51.14,51.13,51.13,13000.0
2014-02-10 13:20:00,51.13,51.15,51.12,51.14,24700.0,51.13,51.15,51.12,51.14,24700.0
2014-02-10 13:25:00,51.14,51.14,51.12,51.13,9300.0,51.14,51.14,51.12,51.13,9300.0
2014-02-10 13:30:00,51.13,51.15,51.13,51.15,24200.0,51.13,51.15,51.13,51.15,24200.0
2014-02-10 13:35:00,51.14,51.17,51.12,51.17,19500.0,51.14,51.17,51.12,51.17,19500.0
2014-02-10 13:40:00,51.17,51.2,51.17,51.2,16300.0,51.17,51.2,51.17,51.2,16300.0
2014-02-10 13:45:00,51.2,51.21,51.19,51.2,22400.0,51.2,51.21,51.19,51.2,22400.0
2014-02-10 13:50:00,51.2,51.21,51.16,51.18,11600.0,51.2,51.21,51.16,51.18,11600.0
2014-02-10 13:55:00,51.18,51.19,51.16,51.19,12300.0,51.18,51.19,51.16,51.19,12300.0
2014-02-10 14:00:00,51.2,51.2,51.18,51.19,12500.0,51.2,51.2,51.18,51.19,12500.0
2014-02-10 14:05:00,51.19,51.2,51.18,51.19,20200.0,51.19,51.2,51.18,51.19,20200.0
2014-02-10 14:10:00,51.19,51.23,51.19,51.21,18900.0,51.19,51.23,51.19,51.21,18900.0
2014-02-10 14:15:00,51.22,51.26,51.21,51.25,15400.0,51.22,51.26,51.21,51.25,15400.0
2014-02-10 14:20:00,51.25,51.28,51.24,51.26,10500.0,51.25,51.28,51.24,51.26,10500.0
2014-02-10 14:25:00,51.26,51.28,51.24,51.25,18800.0,51.26,51.28,51.24,51.25,18800.0
2014-02-10 14:30:00,51.25,51.32,51.25,51.32,11300.0,51.25,51.32,51.25,51.32,11300.0
2014-02-10 14:35:00,51.32,51.35,51.32,51.34,18400.0,51.32,51.35,51.32,51.34,18400.0
2014-02-10 14:40:00,51.34,51.35,51.31,51.31,14100.0,51.34,51.35,51.31,51.31,14100.0
2014-02-10 14:45:00,51.31,51.32,51.29,51.29,22300.0,51.31,51.32,51.29,51.29,22300.0
2014-02-10 14:50:00,51.29,51.29,51.27,51.27,11600.0,51.29,51.29,51.27,51.27,11600.0
2014-02-10 14:55:00,51.27,51.3,51.27,51.3,24500.0,51.27,51.3,51.27,51.3,24500.0
2014-02-10 15:00:00,51.3,51.3,51.26,51.26,17500.0,51.3,51.3,51.26,51.26,17500.0
2014-02-10 15:05:00,51.26,51.29,51.26,51.28,18500.0,51.26,51.29,51.26,51.28,18500.0
2014-02-10 15:10:00,51.28,51.28,51.26,51.26,12200.0,51.28,51.28,51.26,51.26,12200.0
2014-02-10 15:15:00,51.26,51.28,51.25,51.28,18900.0,51.26,51.28,51.25,51.28,18900.0
2014-02-10 15:20:00,51.28,51.29,51.22,51.25,21900.0,51.28,51.29,51.22,51.25,21900.0
2014-02-10 15:25:00,51.25,51.29,51.25,51.28,27900.0,51.25,51.29,51.25,51.28,27900.0
2014-02-10 15:30:00,51.28,51.29,51.25,51.26,16000.0,51.28,51.29,51.25,51.26,16000.0
2014-02-10 15:35:00,51.26,51.34,51.26,51.32,41200.0,51.26,51.34,51.26,51.32,41200.0
2014-02-10 15:40:00,51.32,51.38,51.32,51.37,37700.0,51.32,51.38,51.32,51.37,37700.0
2014-02-10 15:45:00,51.37,51.41,51.37,51.38,76100.0,51.37,51.41,51.37,51.38,76100.0
2014-02-10 15:50:00,51.38,51.38,51.35,51.37,73300.0,51.38,51.38,51.35,51.37,73300.0
2014-02-10 15:55:00,51.37,51.38,51.31,51.33,148500.0,51.37,51.38,51.31,51.33,148500.0
2014-02-11 09:30:00,51.3,51.52,51.04,51.47,30400.0,51.3,51.52,51.04,51.47,30400.0
2014-02-11 09:35:00,51.49,51.69,51.48,51.62,20800.0,51.49,51.69,51.48,51.62,20800.0
2014-02-11 09:40:00,51.68,51.68,51.52,51.53,31000.0,51.68,51.68,51.52,51.53,31000.0
2014-02-11 09:45:00,51.55,51.61,51.54,51.57,10100.0,51.55,51.61,51.54,51.57,10100.0
2014-02-11 09:50:00,51.57,51.57,51.48,51.5,20300.0,51.57,51.57,51.48,51.5,20300.0
2014-02-11 09:55:00,51.49,51.54,51.46,51.48,10100.0,51.49,51.54,51.46,51.48,10100.0
2014-02-11 10:00:00,51.48,51.52,51.46,51.48,15100.0,51.48,51.52,51.46,51.48,15100.0
2014-02-11 10:05:00,51.48,51.54,51.46,51.51,26700.0,51.48,51.54,51.46,51.51,26700.0
2014-02-11 10:10:00,51.49,51.5,51.42,51.49,11300.0,51.49,51.5,51.42,51.49,11300.0
2014-02-11 10:15:00,51.5,51.51,51.44,51.47,23500.0,51.5,51.51,51.44,51.47,23500.0
2014-02-11 10:20:00,51.47,51.51,51.42,51.51,29400.0,51.47,51.51,51.42,51.51,29400.0
2014-02-11 10:25:00,51.52,51.55,51.51,51.54,13100.0,51.52,51.55,51.51,51.54,13100.0
2014-02-11 10:30:00,51.54,51.59,51.51,51.57,16400.0,51.54,51.59,51.51,51.57,16400.0
2014-02-11 10:35:00,51.58,51.61,51.57,51.61,18400.0,51.58,51.61,51.57,51.61,18400.0
2014-02-11 10:40:00,51.6,51.61,51.6,51.6,24800.0,51.6,51.61,51.6,51.6,24800.0
2014-02-11 10:45:00,51.59,51.59,51.5,51.5,9800.0,51.59,51.59,51.5,51.5,9800.0
2014-02-11 10:50:00,51.5,51.51,51.47,51.47,14200.0,51.5,51.51,51.47,51.47,14200.0
2014-02-11 10:55:00,51.46,51.52,51.44,51.51,7400.0,51.46,51.52,51.44,51.51,7400.0
2014-02-11 11:00:00,51.51,51.56,51.51,51.51,22500.0,51.51,51.56,51.51,51.51,22500.0
2014-02-11 11:05:00,51.51,51.51,51.43,51.44,15100.0,51.51,51.51,51.43,51.44,15100.0
2014-02-11 11:10:00,51.43,51.43,51.35,51.36,14400.0,51.43,51.43,51.35,51.36,14400.0
2014-02-11 11:15:00,51.37,51.48,51.37,51.48,25500.0,51.37,51.48,51.37,51.48,25500.0
2014-02-11 11:20:00,51.48,51.5,51.46,51.47,11100.0,51.48,51.5,51.46,51.47,11100.0
2014-02-11 11:25:00,51.47,51.51,51.47,51.48,21300.0,51.47,51.51,51.47,51.48,21300.0
2014-02-11 11:30:00,51.5,51.5,51.47,51.49,19900.0,51.5,51.5,51.47,51.49,19900.0
2014-02-11 11:35:00,51.49,51.5,51.47,51.49,10200.0,51.49,51.5,51.47,51.49,10200.0
2014-02-11 11:40:00,51.5,51.52,51.48,51.52,27800.0,51.5,51.52,51.48,51.52,27800.0
2014-02-11 11:45:00,51.52,51.52,51.48,51.49,17000.0,51.52,51.52,51.48,51.49,17000.0
2014-02-11 11:50:00,51.5,51.54,51.5,51.53,14300.0,51.5,51.54,51.5,51.53,14300.0
2014-02-11 11:55:00,51.54,51.58,51.54,51.58,8700.0,51.54,51.58,51.54,51.58,8700.0
2014-02-11 12:00:00,51.58,51.59,51.54,51.54,22000.0,51.58,51.59,51.54,51.54,22000.0
2014-02-11 12:05:00,51.53,51.54,51.5,51.5,16100.0,51.53,51.54,51.5,51.5,16100.0
2014-02-11 12:10:00,51.5,51.51,51.46,51.49,23400.0,51.5,51.51,51.46,51.49,23400.0
2014-02-11 12:15:00,51.48,51.5,51.48,51.5,8900.0,51.48,51.5,51.48,51.5,8900.0
2014-02-11 12:20:00,51.5,51.5,51.48,51.48,15600.0,51.5,51.5,51.48,51.48,15600.0
2014-02-11 12:25:00,51.49,51.5,51.48,51.49,13300.0,51.49,51.5,51.48,51.49,13300.0
2014-02-11 12:30:00,51.5,51.53,51.48,51.53,10700.0,51.5,51.53,51.48,51.53,10700.0
2014-02-11 12:35:00,51.54,51.57,51.54,51.55,12200.0,51.54,51.57,51.54,51.55,12200.0
2014-02-11 12:40:00,51.54,51.56,51.53,51.53,14200.0,51.54,51.56,51.53,51.53,14200.0
2014-02-11 12:45:00,51.54,51.57,51.54,51.54,7600.0,51.54,51.57,51.54,51.54,7600.0
2014-02-11 12:50:00,51.55,51.55,51.48,51.49,17700.0,51.55,51.55,51.48,51.49,17700.0
2014-02-11 12:55:00,51.49,51.51,51.49,51.5,6900.0,51.49,51.51,51.49,51.5,6900.0
2014-02-11 13:00:00,51.51,51.57,51.51,51.54,19100.0,51.51,51.57,51.51,51.54,19100.0
2014-02-11 13:05:00,51.55,51.57,51.55,51.57,6200.0,51.55,51.57,51.55,51.57,6200.0
2014-02-11 13:10:00,51.58,51.61,51.58,51.6,24900.0,51.58,51.61,51.58,51.6,24900.0
2014-02-11 13:15:00,51.6,51.61,51.57,51.58,7500.0,51.6,51.61,51.57,51.58,7500.0
2014-02-11 13:20:00,51.57,51.6,51.55,51.6,13500.0,51.57,51.6,51.55,51.6,13500.0
2014-02-11 13:25:00,51.6,51.6,51.56,51.57,18500.0,51.6,51.6,51.56,51.57,18500.0
2014-02-11 13:30:00,51.58,51.59,51.56,51.59,14500.0,51.58,51.59,51.56,51.59,14500.0
2014-02-11 13:35:00,51.59,51.6,51.57,51.6,14900.0,51.59,51.6,51.57,51.6,14900.0
2014-02-11 13:40:00,51.6,51.6,51.58,51.58,14500.0,51.6,51.6,51.58,51.58,14500.0
2014-02-11 13:45:00,51.57,51.6,51.57,51.59,11500.0,51.57,51.6,51.57,51.59,11500.0
2014-02-11 13:50:00,51.59,51.6,51.59,51.6,4100.0,51.59,51.6,51.59,51.6,4100.0
2014-02-11 13:55:00,51.6,51.6,51.59,51.59,8100.0,51.6,51.6,51.59,51.59,8100.0
2014-02-11 14:00:00,51.59,51.6,51.58,51.58,22500.0,51.59,51.6,51.58,51.58,22500.0
2014-02-11 14:05:00,51.59,51.6,51.59,51.59,23600.0,51.59,51.6,51.59,51.59,23600.0
2014-02-11 14:10:00,51.59,51.6,51.57,51.57,7600.0,51.59,51.6,51.57,51.57,7600.0
2014-02-11 14:15:00,51.58,51.61,51.58,51.61,18600.0,51.58,51.61,51.58,51.61,18600.0
2014-02-11 14:20:00,51.61,51.62,51.61,51.61,11000.0,51.61,51.62,51.61,51.61,11000.0
2014-02-11 14:25:00,51.62,51.63,51.58,51.62,14900.0,51.62,51.63,51.58,51.62,14900.0
2014-02-11 14:30:00,51.62,51.67,51.62,51.66,7400.0,51.62,51.67,51.62,51.66,7400.0
2014-02-11 14:35:00,51.67,51.67,51.64,51.67,15100.0,51.67,51.67,51.64,51.67,15100.0
2014-02-11 14:40:00,51.68,51.7,51.68,51.68,21600.0,51.68,51.7,51.68,51.68,21600.0
2014-02-11 14:45:00,51.69,51.7,51.68,51.69,13600.0,51.69,51.7,51.68,51.69,13600.0
2014-02-11 14:50:00,51.69,51.7,51.69,51.7,18600.0,51.69,51.7,51.69,51.7,18600.0
2014-02-11 14:55:00,51.7,51.71,51.69,51.7,21800.0,51.7,51.71,51.69,51.7,21800.0
2014-02-11 15:00:00,51.71,51.73,51.7,51.73,20700.0,51.71,51.73,51.7,51.73,20700.0
2014-02-11 15:05:00,51.73,51.74,51.73,51.74,26200.0,51.73,51.74,51.73,51.74,26200.0
2014-02-11 15:10:00,51.74,51.75,51.72,51.74,21300.0,51.74,51.75,51.72,51.74,21300.0
2014-02-11 15:15:00,51.73,51.74,51.72,51.73,29800.0,51.73,51.74,51.72,51.73,29800.0
2014-02-11 15:20:00,51.74,51.74,51.7,51.73,40900.0,51.74,51.74,51.7,51.73,40900.0
2014-02-11 15:25:00,51.72,51.72,51.67,51.68,33100.0,51.72,51.72,51.67,51.68,33100.0
2014-02-11 15:30:00,51.68,51.7,51.61,51.61,39700.0,51.68,51.7,51.61,51.61,39700.0
2014-02-11 15:35:00,51.62,51.62,51.58,51.61,68100.0,51.62,51.62,51.58,51.61,68100.0
2014-02-11 15:40:00,51.61,51.66,51.6,51.66,42000.0,51.61,51.66,51.6,51.66,42000.0
2014-02-11 15:45:00,51.66,51.67,51.65,51.65,50900.0,51.66,51.67,51.65,51.65,50900.0
2014-02-11 15:50:00,51.64,51.64,51.57,51.58,38400.0,51.64,51.64,51.57,51.58,38400.0
2014-02-11 15:55:00,51.58,51.59,51.53,51.59,57900.0,51.58,51.59,51.53,51.59,57900.0
2014-02-12 09:30:00,51.79,51.97,51.55,51.85,31000.0,51.79,51.97,51.55,51.85,31000.0
2014-02-12 09:35:00,51.85,51.9,51.78,51.88,26500.0,51.85,51.9,51.78,51.88,26500.0
2014-02-12 09:40:00,51.88,51.98,51.87,51.96,30200.0,51.88,51.98,51.87,51.96,30200.0
2014-02-12 09:45:00,51.97,52.07,51.97,52.02,22700.0,51.97,52.07,51.97,52.02,22700.0
2014-02-12 09:50:00,52.02,52.06,51.95,52.0,93200.0,52.02,52.06,51.95,52.0,93200.0
2014-02-12 09:55:00,51.99,52.01,51.94,51.97,21900.0,51.99,52.01,51.94,51.97,21900.0
2014-02-12 10:00:00,51.97,52.17,51.97,52.16,217400.0,51.97,52.17,51.97,52.16,217400.0
2014-02-12 10:05:00,52.15,52.15,52.1,52.11,49000.0,52.15,52.15,52.1,52.11,49000.0
2014-02-12 10:10:00,52.11,52.11,51.96,51.98,16100.0,52.11,52.11,51.96,51.98,16100.0
2014-02-12 10:15:00,51.97,51.97,51.89,51.89,16000.0,51.97,51.97,51.89,51.89,16000.0
2014-02-12 10:20:00,51.89,51.89,51.78,51.79,24000.0,51.89,51.89,51.78,51.79,24000.0
2014-02-12 10:25:00,51.77,51.77,51.72,51.74,12400.0,51.77,51.77,51.72,51.74,12400.0
2014-02-12 10:30:00,51.74,51.76,51.62,51.63,46300.0,51.74,51.76,51.62,51.63,46300.0
2014-02-12 10:35:00,51.62,51.7,51.6,51.68,25200.0,51.62,51.7,51.6,51.68,25200.0
2014-02-12 10:40:00,51.69,51.69,51.61,51.61,24700.0,51.69,51.69,51.61,51.61,24700.0
2014-02-12 10:45:00,51.62,51.63,51.58,51.61,38600.0,51.62,51.63,51.58,51.61,38600.0
2014-02-12 10:50:00,51.61,51.63,51.6,51.62,12700.0,51.61,51.63,51.6,51.62,12700.0
2014-02-12 10:55:00,51.62,51.69,51.62,51.64,27100.0,51.62,51.69,51.62,51.64,27100.0
2014-02-12 11:00:00,51.66,51.71,51.65,51.7,20400.0,51.66,51.71,51.65,51.7,20400.0
2014-02-12 11:05:00,51.7,51.82,51.7,51.79,49700.0,51.7,51.82,51.7,51.79,49700.0
2014-02-12 11:10:00,51.79,51.81,51.77,51.77,43000.0,51.79,51.81,51.77,51.77,43000.0
2014-02-12 11:15:00,51.76,51.77,51.73,51.75,18100.0,51.76,51.77,51.73,51.75,18100.0
2014-02-12 11:20:00,51.74,51.75,51.73,51.73,29900.0,51.74,51.75,51.73,51.73,29900.0
2014-02-12 11:25:00,51.72,51.72,51.64,51.64,11800.0,51.72,51.72,51.64,51.64,11800.0
2014-02-12 11:30:00,51.64,51.75,51.64,51.75,17900.0,51.64,51.75,51.64,51.75,17900.0
2014-02-12 11:35:00,51.74,51.75,51.73,51.74,16600.0,51.74,51.75,51.73,51.74,16600.0
2014-02-12 11:40:00,51.74,51.75,51.73,51.74,17300.0,51.74,51.75,51.73,51.74,17300.0
2014-02-12 11:45:00,51.74,51.75,51.74,51.75,10700.0,51.74,51.75,51.74,51.75,10700.0
2014-02-12 11:50:00,51.75,51.75,51.73,51.74,23100.0,51.75,51.75,51.73,51.74,23100.0
2014-02-12 11:55:00,51.75,51.75,51.7,51.7,20400.0,51.75,51.75,51.7,51.7,20400.0
2014-02-12 12:00:00,51.71,51.75,51.71,51.73,22600.0,51.71,51.75,51.71,51.73,22600.0
2014-02-12 12:05:00,51.73,51.75,51.72,51.75,11400.0,51.73,51.75,51.72,51.75,11400.0
2014-02-12 12:10:00,51.74,51.74,51.68,51.69,15900.0,51.74,51.74,51.68,51.69,15900.0
2014-02-12 12:15:00,51.69,51.71,51.67,51.67,19700.0,51.69,51.71,51.67,51.67,19700.0
2014-02-12 12:20:00,51.67,51.67,51.62,51.62,9400.0,51.67,51.67,51.62,51.62,9400.0
2014-02-12 12:25:00,51.61,51.62,51.58,51.62,15400.0,51.61,51.62,51.58,51.62,15400.0
2014-02-12 12:30:00,51.63,51.64,51.62,51.63,10800.0,51.63,51.64,51.62,51.63,10800.0
2014-02-12 12:35:00,51.63,51.63,51.6,51.61,13800.0,51.63,51.63,51.6,51.61,13800.0
2014-02-12 12:40:00,51.61,51.63,51.61,51.62,22800.0,51.61,51.63,51.61,51.62,22800.0
2014-02-12 12:45:00,51.62,51.63,51.59,51.59,42200.0,51.62,51.63,51.59,51.59,42200.0
2014-02-12 12:50:00,51.6,51.66,51.59,51.65,29700.0,51.6,51.66,51.59,51.65,29700.0
2014-02-12 12:55:00,51.66,51.74,51.65,51.73,18600.0,51.66,51.74,51.65,51.73,18600.0
2014-02-12 13:00:00,51.74,51.75,51.73,51.74,9600.0,51.74,51.75,51.73,51.74,9600.0
2014-02-12 13:05:00,51.74,51.82,51.74,51.82,60200.0,51.74,51.82,51.74,51.82,60200.0
2014-02-12 13:10:00,51.82,51.86,51.8,51.8,41600.0,51.82,51.86,51.8,51.8,41600.0
2014-02-12 13:15:00,51.8,51.83,51.78,51.83,14200.0,51.8,51.83,51.78,51.83,14200.0
2014-02-12 13:20:00,51.83,51.88,51.81,51.88,17100.0,51.83,51.88,51.81,51.88,17100.0
2014-02-12 13:25:00,51.89,51.91,51.88,51.9,18900.0,51.89,51.91,51.88,51.9,18900.0
2014-02-12 13:30:00,51.9,51.9,51.87,51.87,13800.0,51.9,51.9,51.87,51.87,13800.0
2014-02-12 13:35:00,51.88,51.92,51.88,51.91,19000.0,51.88,51.92,51.88,51.91,19000.0
2014-02-12 13:40:00,51.92,51.95,51.91,51.95,15000.0,51.92,51.95,51.91,51.95,15000.0
2014-02-12 13:45:00,51.95,51.96,51.91,51.92,23400.0,51.95,51.96,51.91,51.92,23400.0
2014-02-12 13:50:00,51.92,51.92,51.88,51.88,14500.0,51.92,51.92,51.88,51.88,14500.0
2014-02-12 13:55:00,51.89,51.92,51.89,51.92,13400.0,51.89,51.92,51.89,51.92,13400.0
2014-02-12 14:00:00,51.92,51.93,51.9,51.92,17000.0,51.92,51.93,51.9,51.92,17000.0
2014-02-12 14:05:00,51.91,51.92,51.91,51.91,9400.0,51.91,51.92,51.91,51.91,9400.0
2014-02-12 14:10:00,51.91,51.91,51.86,51.86,20900.0,51.91,51.91,51.86,51.86,20900.0
2014-02-12 14:15:00,51.87,51.9,51.86,51.9,15200.0,51.87,51.9,51.86,51.9,15200.0
2014-02-12 14:20:00,51.89,51.93,51.89,51.93,19100.0,51.89,51.93,51.89,51.93,19100.0
2014-02-12 14:25:00,51.93,51.96,51.92,51.93,26000.0,51.93,51.96,51.92,51.93,26000.0
2014-02-12 14:30:00,51.92,51.93,51.89,51.89,13900.0,51.92,51.93,51.89,51.89,13900.0
2014-02-12 14:35:00,51.9,51.91,51.89,51.91,25300.0,51.9,51.91,51.89,51.91,25300.0
2014-02-12 14:40:00,51.9,51.95,51.89,51.94,17300.0,51.9,51.95,51.89,51.94,17300.0
2014-02-12 14:45:00,51.94,51.96,51.91,51.92,32100.0,51.94,51.96,51.91,51.92,32100.0
2014-02-12 14:50:00,51.91,51.93,51.89,51.93,18200.0,51.91,51.93,51.89,51.93,18200.0
2014-02-12 14:55:00,51.93,51.93,51.9,51.91,18400.0,51.93,51.93,51.9,51.91,18400.0
2014-02-12 15:00:00,51.91,51.92,51.89,51.89,18500.0,51.91,51.92,51.89,51.89,18500.0
2014-02-12 15:05:00,51.9,51.95,51.9,51.94,39800.0,51.9,51.95,51.9,51.94,39800.0
2014-02-12 15:10:00,51.94,51.96,51.89,51.92,44500.0,51.94,51.96,51.89,51.92,44500.0
2014-02-12 15:15:00,51.92,51.97,51.91,51.96,50600.0,51.92,51.97,51.91,51.96,50600.0
2014-02-12 15:20:00,51.96,51.97,51.93,51.94,20800.0,51.96,51.97,51.93,51.94,20800.0
2014-02-12 15:25:00,51.93,51.94,51.92,51.93,38000.0,51.93,51.94,51.92,51.93,38000.0
2014-02-12 15:30:00,51.93,51.95,51.92,51.92,41000.0,51.93,51.95,51.92,51.92,41000.0
2014-02-12 15:35:00,51.92,51.92,51.85,51.89,70900.0,51.92,51.92,51.85,51.89,70900.0
2014-02-12 15:40:00,51.89,52.01,51.88,52.01,66900.0,51.89,52.01,51.88,52.01,66900.0
2014-02-12 15:45:00,52.01,52.06,52.0,52.0,100600.0,52.01,52.06,52.0,52.0,100600.0
2014-02-12 15:50:00,52.0,52.0,51.91,51.91,60900.0,52.0,52.0,51.91,51.91,60900.0
2014-02-12 15:55:00,51.91,51.96,51.9,51.94,78900.0,51.91,51.96,51.9,51.94,78900.0
2014-02-13 09:30:00,51.79,51.82,51.64,51.71,32400.0,51.79,51.82,51.64,51.71,32400.0
2014-02-13 09:35:00,51.73,51.76,51.61,51.62,16400.0,51.73,51.76,51.61,51.62,16400.0
2014-02-13 09:40:00,51.63,51.69,51.52,51.54,31500.0,51.63,51.69,51.52,51.54,31500.0
2014-02-13 09:45:00,51.54,51.65,51.51,51.53,27100.0,51.54,51.65,51.51,51.53,27100.0
2014-02-13 09:50:00,51.55,51.69,51.55,51.69,18700.0,51.55,51.69,51.55,51.69,18700.0
2014-02-13 09:55:00,51.69,51.72,51.65,51.65,11500.0,51.69,51.72,51.65,51.65,11500.0
2014-02-13 10:00:00,51.65,51.67,51.57,51.57,31000.0,51.65,51.67,51.57,51.57,31000.0
2014-02-13 10:05:00,51.57,51.67,51.55,51.67,18500.0,51.57,51.67,51.55,51.67,18500.0
2014-02-13 10:10:00,51.68,51.74,51.67,51.71,20900.0,51.68,51.74,51.67,51.71,20900.0
2014-02-13 10:15:00,51.71,51.74,51.69,51.7,27400.0,51.71,51.74,51.69,51.7,27400.0
2014-02-13 10:20:00,51.71,51.73,51.65,51.65,12800.0,51.71,51.73,51.65,51.65,12800.0
2014-02-13 10:25:00,51.64,51.79,51.64,51.75,18600.0,51.64,51.79,51.64,51.75,18600.0
2014-02-13 10:30:00,51.73,51.74,51.67,51.7,15000.0,51.73,51.74,51.67,51.7,15000.0
2014-02-13 10:35:00,51.71,51.75,51.7,51.71,19100.0,51.71,51.75,51.7,51.71,19100.0
2014-02-13 10:40:00,51.71,51.71,51.66,51.69,12200.0,51.71,51.71,51.66,51.69,12200.0
2014-02-13 10:45:00,51.69,51.69,51.59,51.59,56500.0,51.69,51.69,51.59,51.59,56500.0
2014-02-13 10:50:00,51.6,51.69,51.6,51.65,35800.0,51.6,51.69,51.6,51.65,35800.0
2014-02-13 10:55:00,51.65,51.68,51.63,51.63,19500.0,51.65,51.68,51.63,51.63,19500.0
2014-02-13 11:00:00,51.63,51.69,51.63,51.64,24600.0,51.63,51.69,51.63,51.64,24600.0
2014-02-13 11:05:00,51.65,51.66,51.62,51.65,11700.0,51.65,51.66,51.62,51.65,11700.0
2014-02-13 11:10:00,51.66,51.66,51.62,51.65,9700.0,51.66,51.66,51.62,51.65,9700.0
2014-02-13 11:15:00,51.65,51.73,51.65,51.7,23800.0,51.65,51.73,51.65,51.7,23800.0
2014-02-13 11:20:00,51.7,51.75,51.69,51.7,14100.0,51.7,51.75,51.69,51.7,14100.0
2014-02-13 11:25:00,51.7,51.71,51.67,51.7,9900.0,51.7,51.71,51.67,51.7,9900.0
2014-02-13 11:30:00,51.71,51.77,51.71,51.73,18100.0,51.71,51.77,51.71,51.73,18100.0
2014-02-13 11:35:00,51.73,51.77,51.73,51.73,14500.0,51.73,51.77,51.73,51.73,14500.0
2014-02-13 11:40:00,51.74,51.75,51.72,51.72,6000.0,51.74,51.75,51.72,51.72,6000.0
2014-02-13 11:45:00,51.72,51.79,51.72,51.77,15800.0,51.72,51.79,51.72,51.77,15800.0
2014-02-13 11:50:00,51.78,51.78,51.71,51.71,9100.0,51.78,51.78,51.71,51.71,9100.0
2014-02-13 11:55:00,51.71,51.75,51.71,51.75,15000.0,51.71,51.75,51.71,51.75,15000.0
2014-02-13 12:00:00,51.75,51.76,51.7,51.71,11000.0,51.75,51.76,51.7,51.71,11000.0
2014-02-13 12:05:00,51.71,51.71,51.65,51.66,7300.0,51.71,51.71,51.65,51.66,7300.0
2014-02-13 12:10:00,51.66,51.72,51.66,51.69,10300.0,51.66,51.72,51.66,51.69,10300.0
2014-02-13 12:15:00,51.69,51.71,51.68,51.71,7200.0,51.69,51.71,51.68,51.71,7200.0
2014-02-13 12:20:00,51.71,51.71,51.68,51.68,9700.0,51.71,51.71,51.68,51.68,9700.0
2014-02-13 12:25:00,51.68,51.7,51.68,51.7,8000.0,51.68,51.7,51.68,51.7,8000.0
2014-02-13 12:30:00,51.71,51.73,51.71,51.72,9000.0,51.71,51.73,51.71,51.72,9000.0
2014-02-13 12:35:00,51.72,51.72,51.67,51.68,12200.0,51.72,51.72,51.67,51.68,12200.0
2014-02-13 12:40:00,51.68,51.69,51.65,51.65,15300.0,51.68,51.69,51.65,51.65,15300.0
2014-02-13 12:45:00,51.65,51.7,51.65,51.7,19400.0,51.65,51.7,51.65,51.7,19400.0
2014-02-13 12:50:00,51.7,51.78,51.7,51.76,10400.0,51.7,51.78,51.7,51.76,10400.0
2014-02-13 12:55:00,51.76,51.81,51.76,51.79,12400.0,51.76,51.81,51.76,51.79,12400.0
2014-02-13 13:00:00,51.79,51.81,51.75,51.75,9400.0,51.79,51.81,51.75,51.75,9400.0
2014-02-13 13:05:00,51.76,51.81,51.76,51.81,10300.0,51.76,51.81,51.76,51.81,10300.0
2014-02-13 13:10:00,51.82,51.84,51.82,51.84,9000.0,51.82,51.84,51.82,51.84,9000.0
2014-02-13 13:15:00,51.83,51.86,51.83,51.85,12400.0,51.83,51.86,51.83,51.85,12400.0
2014-02-13 13:20:00,51.86,51.86,51.83,51.83,4600.0,51.86,51.86,51.83,51.83,4600.0
2014-02-13 13:25:00,51.84,51.84,51.81,51.81,9900.0,51.84,51.84,51.81,51.81,9900.0
2014-02-13 13:30:00,51.82,51.85,51.82,51.82,13700.0,51.82,51.85,51.82,51.82,13700.0
2014-02-13 13:35:00,51.82,51.83,51.79,51.8,5200.0,51.82,51.83,51.79,51.8,5200.0
2014-02-13 13:40:00,51.8,51.8,51.78,51.78,13300.0,51.8,51.8,51.78,51.78,13300.0
2014-02-13 13:45:00,51.78,51.8,51.77,51.78,12600.0,51.78,51.8,51.77,51.78,12600.0
2014-02-13 13:50:00,51.78,51.81,51.77,51.8,36600.0,51.78,51.81,51.77,51.8,36600.0
2014-02-13 13:55:00,51.8,51.8,51.78,51.79,16700.0,51.8,51.8,51.78,51.79,16700.0
2014-02-13 14:00:00,51.79,51.8,51.76,51.79,12500.0,51.79,51.8,51.76,51.79,12500.0
2014-02-13 14:05:00,51.79,51.86,51.79,51.86,17900.0,51.79,51.86,51.79,51.86,17900.0
2014-02-13 14:10:00,51.86,51.87,51.86,51.87,15100.0,51.86,51.87,51.86,51.87,15100.0
2014-02-13 14:15:00,51.88,51.88,51.85,51.85,20100.0,51.88,51.88,51.85,51.85,20100.0
2014-02-13 14:20:00,51.85,51.85,51.83,51.83,11400.0,51.85,51.85,51.83,51.83,11400.0
2014-02-13 14:25:00,51.84,51.84,51.8,51.83,18600.0,51.84,51.84,51.8,51.83,18600.0
2014-02-13 14:30:00,51.83,51.86,51.83,51.85,13800.0,51.83,51.86,51.83,51.85,13800.0
2014-02-13 14:35:00,51.85,51.86,51.83,51.85,11300.0,51.85,51.86,51.83,51.85,11300.0
2014-02-13 14:40:00,51.85,51.89,51.85,51.88,9000.0,51.85,51.89,51.85,51.88,9000.0
2014-02-13 14:45:00,51.89,51.89,51.86,51.86,9900.0,51.89,51.89,51.86,51.86,9900.0
2014-02-13 14:50:00,51.86,51.88,51.85,51.88,15500.0,51.86,51.88,51.85,51.88,15500.0
2014-02-13 14:55:00,51.88,51.88,51.84,51.86,16900.0,51.88,51.88,51.84,51.86,16900.0
2014-02-13 15:00:00,51.87,51.87,51.83,51.86,19600.0,51.87,51.87,51.83,51.86,19600.0
2014-02-13 15:05:00,51.86,51.87,51.84,51.86,17700.0,51.86,51.87,51.84,51.86,17700.0
2014-02-13 15:10:00,51.85,51.85,51.84,51.84,9300.0,51.85,51.85,51.84,51.84,9300.0
2014-02-13 15:15:00,51.85,51.85,51.81,51.81,14800.0,51.85,51.85,51.81,51.81,14800.0
2014-02-13 15:20:00,51.81,51.82,51.81,51.81,5600.0,51.81,51.82,51.81,51.81,5600.0
2014-02-13 15:25:00,51.81,51.82,51.79,51.81,22300.0,51.81,51.82,51.79,51.81,22300.0
2014-02-13 15:30:00,51.82,51.85,51.82,51.85,20700.0,51.82,51.85,51.82,51.85,20700.0
2014-02-13 15:35:00,51.85,51.85,51.81,51.85,21000.0,51.85,51.85,51.81,51.85,21000.0
2014-02-13 15:40:00,51.86,51.88,51.85,51.85,23000.0,51.86,51.88,51.85,51.85,23000.0
2014-02-13 15:45:00,51.86,51.88,51.86,51.86,25100.0,51.86,51.88,51.86,51.86,25100.0
2014-02-13 15:50:00,51.86,51.88,51.85,51.85,21300.0,51.86,51.88,51.85,51.85,21300.0
2014-02-13 15:55:00,51.85,51.87,51.8,51.83,56900.0,51.85,51.87,51.8,51.83,56900.0
2014-02-14 09:30:00,51.78,51.88,51.56,51.58,96100.0,51.78,51.88,51.56,51.58,96100.0
2014-02-14 09:35:00,51.57,51.62,51.49,51.51,72000.0,51.57,51.62,51.49,51.51,72000.0
2014-02-14 09:40:00,51.5,51.61,51.41,51.47,35300.0,51.5,51.61,51.41,51.47,35300.0
2014-02-14 09:45:00,51.48,51.55,51.4,51.54,43400.0,51.48,51.55,51.4,51.54,43400.0
2014-02-14 09:50:00,51.54,51.69,51.48,51.69,34300.0,51.54,51.69,51.48,51.69,34300.0
2014-02-14 09:55:00,51.7,51.71,51.57,51.65,22100.0,51.7,51.71,51.57,51.65,22100.0
2014-02-14 10:00:00,51.65,51.67,51.6,51.61,25800.0,51.65,51.67,51.6,51.61,25800.0
2014-02-14 10:05:00,51.6,51.72,51.6,51.7,22400.0,51.6,51.72,51.6,51.7,22400.0
2014-02-14 10:10:00,51.7,51.83,51.7,51.79,21100.0,51.7,51.83,51.7,51.79,21100.0
2014-02-14 10:15:00,51.79,51.86,51.79,51.84,17800.0,51.79,51.86,51.79,51.84,17800.0
2014-02-14 10:20:00,51.85,51.93,51.85,51.92,19200.0,51.85,51.93,51.85,51.92,19200.0
2014-02-14 10:25:00,51.92,52.0,51.91,51.95,27200.0,51.92,52.0,51.91,51.95,27200.0
2014-02-14 10:30:00,51.96,51.98,51.91,51.94,18500.0,51.96,51.98,51.91,51.94,18500.0
2014-02-14 10:35:00,51.94,51.94,51.82,51.83,17700.0,51.94,51.94,51.82,51.83,17700.0
2014-02-14 10:40:00,51.84,51.84,51.79,51.81,18400.0,51.84,51.84,51.79,51.81,18400.0
2014-02-14 10:45:00,51.81,51.81,51.76,51.77,19200.0,51.81,51.81,51.76,51.77,19200.0
2014-02-14 10:50:00,51.78,51.86,51.78,51.83,13900.0,51.78,51.86,51.78,51.83,13900.0
2014-02-14 10:55:00,51.84,51.85,51.76,51.76,28500.0,51.84,51.85,51.76,51.76,28500.0
2014-02-14 11:00:00,51.76,51.8,51.75,51.79,22000.0,51.76,51.8,51.75,51.79,22000.0
2014-02-14 11:05:00,51.79,51.81,51.75,51.77,16000.0,51.79,51.81,51.75,51.77,16000.0
2014-02-14 11:10:00,51.78,51.84,51.78,51.78,16100.0,51.78,51.84,51.78,51.78,16100.0
2014-02-14 11:15:00,51.79,51.85,51.77,51.84,17200.0,51.79,51.85,51.77,51.84,17200.0
2014-02-14 11:20:00,51.84,51.85,51.79,51.83,18300.0,51.84,51.85,51.79,51.83,18300.0
2014-02-14 11:25:00,51.83,51.84,51.8,51.81,16200.0,51.83,51.84,51.8,51.81,16200.0
2014-02-14 11:30:00,51.83,51.9,51.83,51.86,12400.0,51.83,51.9,51.83,51.86,12400.0
2014-02-14 11:35:00,51.86,51.97,51.83,51.96,18500.0,51.86,51.97,51.83,51.96,18500.0
2014-02-14 11:40:00,51.96,51.97,51.88,51.89,12600.0,51.96,51.97,51.88,51.89,12600.0
2014-02-14 11:45:00,51.89,51.94,51.86,51.94,21700.0,51.89,51.94,51.86,51.94,21700.0
2014-02-14 11:50:00,51.95,51.99,51.91,51.93,31300.0,51.95,51.99,51.91,51.93,31300.0
2014-02-14 11:55:00,51.94,51.98,51.94,51.97,9900.0,51.94,51.98,51.94,51.97,9900.0
2014-02-14 12:00:00,51.97,51.98,51.89,51.9,5400.0,51.97,51.98,51.89,51.9,5400.0
2014-02-14 12:05:00,51.88,51.94,51.88,51.92,7300.0,51.88,51.94,51.88,51.92,7300.0
2014-02-14 12:10:00,51.91,51.92,51.89,51.89,18300.0,51.91,51.92,51.89,51.89,18300.0
2014-02-14 12:15:00,51.89,51.89,51.85,51.88,17500.0,51.89,51.89,51.85,51.88,17500.0
2014-02-14 12:20:00,51.89,51.89,51.84,51.87,12800.0,51.89,51.89,51.84,51.87,12800.0
2014-02-14 12:25:00,51.87,51.9,51.82,51.83,10900.0,51.87,51.9,51.82,51.83,10900.0
2014-02-14 12:30:00,51.83,51.88,51.83,51.87,12900.0,51.83,51.88,51.83,51.87,12900.0
2014-02-14 12:35:00,51.86,51.88,51.8,51.87,23500.0,51.86,51.88,51.8,51.87,23500.0
2014-02-14 12:40:00,51.85,51.95,51.85,51.94,24900.0,51.85,51.95,51.85,51.94,24900.0
2014-02-14 12:45:00,51.94,51.96,51.9,51.91,24200.0,51.94,51.96,51.9,51.91,24200.0
2014-02-14 12:50:00,51.91,51.91,51.87,51.87,7700.0,51.91,51.91,51.87,51.87,7700.0
2014-02-14 12:55:00,51.86,51.92,51.86,51.89,17300.0,51.86,51.92,51.86,51.89,17300.0
2014-02-14 13:00:00,51.9,51.9,51.87,51.88,13900.0,51.9,51.9,51.87,51.88,13900.0
2014-02-14 13:05:00,51.88,51.91,51.88,51.91,14900.0,51.88,51.91,51.88,51.91,14900.0
2014-02-14 13:10:00,51.91,51.95,51.89,51.94,10200.0,51.91,51.95,51.89,51.94,10200.0
2014-02-14 13:15:00,51.93,51.96,51.92,51.93,18400.0,51.93,51.96,51.92,51.93,18400.0
2014-02-14 13:20:00,51.93,51.94,51.92,51.93,6500.0,51.93,51.94,51.92,51.93,6500.0
2014-02-14 13:25:00,51.93,51.96,51.93,51.95,22100.0,51.93,51.96,51.93,51.95,22100.0
2014-02-14 13:30:00,51.95,51.96,51.92,51.92,10300.0,51.95,51.96,51.92,51.92,10300.0
2014-02-14 13:35:00,51.92,51.96,51.92,51.95,16900.0,51.92,51.96,51.92,51.95,16900.0
2014-02-14 13:40:00,51.95,51.95,51.92,51.92,24100.0,51.95,51.95,51.92,51.92,24100.0
2014-02-14 13:45:00,51.92,51.96,51.91,51.94,11400.0,51.92,51.96,51.91,51.94,11400.0
2014-02-14 13:50:00,51.94,51.97,51.94,51.97,42600.0,51.94,51.97,51.94,51.97,42600.0
2014-02-14 13:55:00,51.97,52.0,51.97,51.98,13000.0,51.97,52.0,51.97,51.98,13000.0
2014-02-14 14:00:00,51.98,52.04,51.98,52.04,15600.0,51.98,52.04,51.98,52.04,15600.0
2014-02-14 14:05:00,52.04,52.06,52.04,52.06,8000.0,52.04,52.06,52.04,52.06,8000.0
2014-02-14 14:10:00,52.06,52.09,52.05,52.09,12800.0,52.06,52.09,52.05,52.09,12800.0
2014-02-14 14:15:00,52.08,52.11,52.08,52.1,11500.0,52.08,52.11,52.08,52.1,11500.0
2014-02-14 14:20:00,52.1,52.12,52.1,52.12,11900.0,52.1,52.12,52.1,52.12,11900.0
2014-02-14 14:25:00,52.12,52.14,52.11,52.14,10900.0,52.12,52.14,52.11,52.14,10900.0
2014-02-14 14:30:00,52.14,52.17,52.14,52.16,11500.0,52.14,52.17,52.14,52.16,11500.0
2014-02-14 14:35:00,52.16,52.16,52.16,52.16,4500.0,52.16,52.16,52.16,52.16,4500.0
2014-02-14 14:40:00,52.16,52.19,52.16,52.17,17300.0,52.16,52.19,52.16,52.17,17300.0
2014-02-14 14:45:00,52.17,52.17,52.09,52.1,47400.0,52.17,52.17,52.09,52.1,47400.0
2014-02-14 14:50:00,52.09,52.11,52.08,52.09,19400.0,52.09,52.11,52.08,52.09,19400.0
2014-02-14 14:55:00,52.09,52.11,52.06,52.06,19200.0,52.09,52.11,52.06,52.06,19200.0
2014-02-14 15:00:00,52.06,52.07,52.04,52.06,27700.0,52.06,52.07,52.04,52.06,27700.0
2014-02-14 15:05:00,52.06,52.07,52.05,52.07,8800.0,52.06,52.07,52.05,52.07,8800.0
2014-02-14 15:10:00,52.07,52.07,52.05,52.06,18500.0,52.07,52.07,52.05,52.06,18500.0
2014-02-14 15:15:00,52.06,52.07,52.03,52.03,44900.0,52.06,52.07,52.03,52.03,44900.0
2014-02-14 15:20:00,52.04,52.04,51.99,51.99,32700.0,52.04,52.04,51.99,51.99,32700.0
2014-02-14 15:25:00,51.99,52.01,51.98,52.0,31800.0,51.99,52.01,51.98,52.0,31800.0
2014-02-14 15:30:00,52.0,52.0,51.98,51.98,28100.0,52.0,52.0,51.98,51.98,28100.0
2014-02-14 15:35:00,51.98,52.0,51.98,52.0,25600.0,51.98,52.0,51.98,52.0,25600.0
2014-02-14 15:40:00,51.99,51.99,51.98,51.99,34400.0,51.99,51.99,51.98,51.99,34400.0
2014-02-14 15:45:00,51.98,52.0,51.96,51.96,40600.0,51.98,52.0,51.96,51.96,40600.0
2014-02-14 15:50:00,51.96,51.96,51.91,51.92,52600.0,51.96,51.96,51.91,51.92,52600.0
2014-02-14 15:55:00,51.92,51.93,51.89,51.92,44300.0,51.92,51.93,51.89,51.92,44300.0
2014-02-18 09:30:00,52.04,52.13,51.93,52.03,28200.0,52.04,52.13,51.93,52.03,28200.0
2014-02-18 09:35:00,51.99,52.17,51.9,52.13,37100.0,51.99,52.17,51.9,52.13,37100.0
2014-02-18 09:40:00,52.12,52.19,52.06,52.13,50500.0,52.12,52.19,52.06,52.13,50500.0
2014-02-18 09:45:00,52.15,52.16,52.04,52.12,16200.0,52.15,52.16,52.04,52.12,16200.0
2014-02-18 09:50:00,52.12,52.12,52.04,52.04,13300.0,52.12,52.12,52.04,52.04,13300.0
2014-02-18 09:55:00,52.04,52.05,51.98,52.01,15900.0,52.04,52.05,51.98,52.01,15900.0
2014-02-18 10:00:00,51.99,52.01,51.84,51.84,14500.0,51.99,52.01,51.84,51.84,14500.0
2014-02-18 10:05:00,51.84,51.9,51.81,51.86,15000.0,51.84,51.9,51.81,51.86,15000.0
2014-02-18 10:10:00,51.88,51.89,51.84,51.88,13100.0,51.88,51.89,51.84,51.88,13100.0
2014-02-18 10:15:00,51.88,51.91,51.87,51.89,7600.0,51.88,51.91,51.87,51.89,7600.0
2014-02-18 10:20:00,51.88,51.91,51.87,51.91,8700.0,51.88,51.91,51.87,51.91,8700.0
2014-02-18 10:25:00,51.92,52.0,51.91,51.97,11700.0,51.92,52.0,51.91,51.97,11700.0
2014-02-18 10:30:00,51.97,52.01,51.93,51.98,10900.0,51.97,52.01,51.93,51.98,10900.0
2014-02-18 10:35:00,51.99,52.01,51.93,51.96,10500.0,51.99,52.01,51.93,51.96,10500.0
2014-02-18 10:40:00,51.97,51.98,51.95,51.96,9400.0,51.97,51.98,51.95,51.96,9400.0
2014-02-18 10:45:00,51.97,52.01,51.92,51.92,8800.0,51.97,52.01,51.92,51.92,8800.0
2014-02-18 10:50:00,51.93,52.0,51.93,52.0,10400.0,51.93,52.0,51.93,52.0,10400.0
2014-02-18 10:55:00,51.99,52.01,51.97,52.0,13600.0,51.99,52.01,51.97,52.0,13600.0
2014-02-18 11:00:00,52.0,52.01,51.99,52.0,5600.0,52.0,52.01,51.99,52.0,5600.0
2014-02-18 11:05:00,51.99,52.0,51.95,51.98,12500.0,51.99,52.0,51.95,51.98,12500.0
2014-02-18 11:10:00,51.99,52.01,51.96,51.96,14200.0,51.99,52.01,51.96,51.96,14200.0
2014-02-18 11:15:00,51.96,51.99,51.95,51.99,15400.0,51.96,51.99,51.95,51.99,15400.0
2014-02-18 11:20:00,51.99,52.0,51.95,51.97,14100.0,51.99,52.0,51.95,51.97,14100.0
2014-02-18 11:25:00,51.98,52.0,51.97,51.97,8800.0,51.98,52.0,51.97,51.97,8800.0
2014-02-18 11:30:00,51.98,52.01,51.92,51.94,21100.0,51.98,52.01,51.92,51.94,21100.0
2014-02-18 11:35:00,51.93,51.94,51.9,51.9,6700.0,51.93,51.94,51.9,51.9,6700.0
2014-02-18 11:40:00,51.9,51.91,51.88,51.9,9200.0,51.9,51.91,51.88,51.9,9200.0
2014-02-18 11:45:00,51.91,51.92,51.89,51.89,10400.0,51.91,51.92,51.89,51.89,10400.0
2014-02-18 11:50:00,51.9,51.95,51.89,51.94,7700.0,51.9,51.95,51.89,51.94,7700.0
2014-02-18 11:55:00,51.95,51.96,51.91,51.93,18100.0,51.95,51.96,51.91,51.93,18100.0
2014-02-18 12:00:00,51.93,51.98,51.93,51.95,16400.0,51.93,51.98,51.93,51.95,16400.0
2014-02-18 12:05:00,51.94,51.99,51.94,51.99,14300.0,51.94,51.99,51.94,51.99,14300.0
2014-02-18 12:10:00,51.99,52.02,51.97,52.02,15500.0,51.99,52.02,51.97,52.02,15500.0
2014-02-18 12:15:00,52.02,52.02,52.0,52.02,8600.0,52.02,52.02,52.0,52.02,8600.0
2014-02-18 12:20:00,52.02,52.06,52.0,52.06,15600.0,52.02,52.06,52.0,52.06,15600.0
2014-02-18 12:25:00,52.06,52.08,52.05,52.08,11300.0,52.06,52.08,52.05,52.08,11300.0
2014-02-18 12:30:00,52.08,52.12,52.08,52.11,8700.0,52.08,52.12,52.08,52.11,8700.0
2014-02-18 12:35:00,52.11,52.12,52.11,52.12,2500.0,52.11,52.12,52.11,52.12,2500.0
2014-02-18 12:40:00,52.11,52.16,52.1,52.16,12400.0,52.11,52.16,52.1,52.16,12400.0
2014-02-18 12:45:00,52.16,52.2,52.16,52.18,10300.0,52.16,52.2,52.16,52.18,10300.0
2014-02-18 12:50:00,52.18,52.19,52.13,52.13,4500.0,52.18,52.19,52.13,52.13,4500.0
2014-02-18 12:55:00,52.13,52.16,52.12,52.16,4400.0,52.13,52.16,52.12,52.16,4400.0
2014-02-18 13:00:00,52.16,52.16,52.13,52.14,5600.0,52.16,52.16,52.13,52.14,5600.0
2014-02-18 13:05:00,52.14,52.14,52.11,52.14,6000.0,52.14,52.14,52.11,52.14,6000.0
2014-02-18 13:10:00,52.14,52.15,52.12,52.12,6300.0,52.14,52.15,52.12,52.12,6300.0
2014-02-18 13:15:00,52.12,52.13,52.1,52.11,2700.0,52.12,52.13,52.1,52.11,2700.0
2014-02-18 13:20:00,52.11,52.13,52.11,52.11,9000.0,52.11,52.13,52.11,52.11,9000.0
2014-02-18 13:25:00,52.1,52.11,52.09,52.09,4300.0,52.1,52.11,52.09,52.09,4300.0
2014-02-18 13:30:00,52.09,52.1,52.07,52.1,16300.0,52.09,52.1,52.07,52.1,16300.0
2014-02-18 13:35:00,52.1,52.13,52.1,52.11,72800.0,52.1,52.13,52.1,52.11,72800.0
2014-02-18 13:40:00,52.12,52.14,52.11,52.14,76300.0,52.12,52.14,52.11,52.14,76300.0
2014-02-18 13:45:00,52.14,52.21,52.12,52.21,106700.0,52.14,52.21,52.12,52.21,106700.0
2014-02-18 13:50:00,52.2,52.22,52.19,52.22,22500.0,52.2,52.22,52.19,52.22,22500.0
2014-02-18 13:55:00,52.21,52.23,52.21,52.23,5900.0,52.21,52.23,52.21,52.23,5900.0
2014-02-18 14:00:00,52.23,52.26,52.23,52.26,5800.0,52.23,52.26,52.23,52.26,5800.0
2014-02-18 14:05:00,52.25,52.25,52.24,52.24,5600.0,52.25,52.25,52.24,52.24,5600.0
2014-02-18 14:10:00,52.23,52.25,52.22,52.24,9900.0,52.23,52.25,52.22,52.24,9900.0
2014-02-18 14:15:00,52.25,52.26,52.21,52.21,15200.0,52.25,52.26,52.21,52.21,15200.0
2014-02-18 14:20:00,52.21,52.22,52.17,52.17,7000.0,52.21,52.22,52.17,52.17,7000.0
2014-02-18 14:25:00,52.17,52.17,52.15,52.15,11800.0,52.17,52.17,52.15,52.15,11800.0
2014-02-18 14:30:00,52.15,52.21,52.15,52.21,15300.0,52.15,52.21,52.15,52.21,15300.0
2014-02-18 14:35:00,52.21,52.21,52.18,52.18,10300.0,52.21,52.21,52.18,52.18,10300.0
2014-02-18 14:40:00,52.19,52.2,52.18,52.2,11700.0,52.19,52.2,52.18,52.2,11700.0
2014-02-18 14:45:00,52.19,52.21,52.19,52.21,9600.0,52.19,52.21,52.19,52.21,9600.0
2014-02-18 14:50:00,52.21,52.22,52.19,52.2,62900.0,52.21,52.22,52.19,52.2,62900.0
2014-02-18 14:55:00,52.2,52.25,52.19,52.25,105000.0,52.2,52.25,52.19,52.25,105000.0
2014-02-18 15:00:00,52.25,52.3,52.25,52.29,14600.0,52.25,52.3,52.25,52.29,14600.0
2014-02-18 15:05:00,52.28,52.29,52.25,52.28,12400.0,52.28,52.29,52.25,52.28,12400.0
2014-02-18 15:10:00,52.28,52.28,52.26,52.28,8000.0,52.28,52.28,52.26,52.28,8000.0
2014-02-18 15:15:00,52.28,52.28,52.27,52.28,6000.0,52.28,52.28,52.27,52.28,6000.0
2014-02-18 15:20:00,52.28,52.3,52.27,52.28,29700.0,52.28,52.3,52.27,52.28,29700.0
2014-02-18 15:25:00,52.28,52.28,52.26,52.27,41500.0,52.28,52.28,52.26,52.27,41500.0
2014-02-18 15:30:00,52.27,52.27,52.26,52.27,9500.0,52.27,52.27,52.26,52.27,9500.0
2014-02-18 15:35:00,52.26,52.31,52.26,52.29,23000.0,52.26,52.31,52.26,52.29,23000.0
2014-02-18 15:40:00,52.29,52.29,52.25,52.29,27200.0,52.29,52.29,52.25,52.29,27200.0
2014-02-18 15:45:00,52.28,52.3,52.26,52.3,24000.0,52.28,52.3,52.26,52.3,24000.0
2014-02-18 15:50:00,52.29,52.37,52.29,52.35,96100.0,52.29,52.37,52.29,52.35,96100.0
2014-02-18 15:55:00,52.35,52.36,52.28,52.28,74000.0,52.35,52.36,52.28,52.28,74000.0
2014-02-19 09:30:00,52.2,52.38,52.03,52.23,38900.0,52.2,52.38,52.03,52.23,38900.0
2014-02-19 09:35:00,52.23,52.23,52.1,52.16,47500.0,52.23,52.23,52.1,52.16,47500.0
2014-02-19 09:40:00,52.14,52.15,52.09,52.1,22300.0,52.14,52.15,52.09,52.1,22300.0
2014-02-19 09:45:00,52.11,52.13,52.05,52.05,23400.0,52.11,52.13,52.05,52.05,23400.0
2014-02-19 09:50:00,52.05,52.07,52.02,52.06,20500.0,52.05,52.07,52.02,52.06,20500.0
2014-02-19 09:55:00,52.07,52.11,52.05,52.1,29200.0,52.07,52.11,52.05,52.1,29200.0
2014-02-19 10:00:00,52.1,52.11,52.07,52.07,46500.0,52.1,52.11,52.07,52.07,46500.0
2014-02-19 10:05:00,52.08,52.17,52.05,52.15,31600.0,52.08,52.17,52.05,52.15,31600.0
2014-02-19 10:10:00,52.16,52.26,52.15,52.23,24700.0,52.16,52.26,52.15,52.23,24700.0
2014-02-19 10:15:00,52.26,52.37,52.24,52.37,14100.0,52.26,52.37,52.24,52.37,14100.0
2014-02-19 10:20:00,52.37,52.43,52.36,52.43,15700.0,52.37,52.43,52.36,52.43,15700.0
2014-02-19 10:25:00,52.44,52.47,52.44,52.45,27700.0,52.44,52.47,52.44,52.45,27700.0
2014-02-19 10:30:00,52.45,52.45,52.41,52.44,19800.0,52.45,52.45,52.41,52.44,19800.0
2014-02-19 10:35:00,52.44,52.5,52.39,52.39,56600.0,52.44,52.5,52.39,52.39,56600.0
2014-02-19 10:40:00,52.4,52.4,52.39,52.39,18700.0,52.4,52.4,52.39,52.39,18700.0
2014-02-19 10:45:00,52.39,52.4,52.33,52.39,31000.0,52.39,52.4,52.33,52.39,31000.0
2014-02-19 10:50:00,52.39,52.41,52.38,52.39,34600.0,52.39,52.41,52.38,52.39,34600.0
2014-02-19 10:55:00,52.4,52.41,52.37,52.37,33300.0,52.4,52.41,52.37,52.37,33300.0
2014-02-19 11:00:00,52.39,52.45,52.38,52.44,28800.0,52.39,52.45,52.38,52.44,28800.0
2014-02-19 11:05:00,52.43,52.48,52.43,52.47,10200.0,52.43,52.48,52.43,52.47,10200.0
2014-02-19 11:10:00,52.48,52.5,52.45,52.45,15800.0,52.48,52.5,52.45,52.45,15800.0
2014-02-19 11:15:00,52.46,52.5,52.45,52.5,8000.0,52.46,52.5,52.45,52.5,8000.0
2014-02-19 11:20:00,52.49,52.49,52.45,52.48,8000.0,52.49,52.49,52.45,52.48,8000.0
2014-02-19 11:25:00,52.49,52.51,52.46,52.48,19100.0,52.49,52.51,52.46,52.48,19100.0
2014-02-19 11:30:00,52.48,52.52,52.46,52.46,22300.0,52.48,52.52,52.46,52.46,22300.0
2014-02-19 11:35:00,52.47,52.48,52.43,52.45,6300.0,52.47,52.48,52.43,52.45,6300.0
2014-02-19 11:40:00,52.45,52.51,52.45,52.5,8700.0,52.45,52.51,52.45,52.5,8700.0
2014-02-19 11:45:00,52.51,52.51,52.47,52.47,12900.0,52.51,52.51,52.47,52.47,12900.0
2014-02-19 11:50:00,52.46,52.51,52.45,52.49,26200.0,52.46,52.51,52.45,52.49,26200.0
2014-02-19 11:55:00,52.49,52.52,52.38,52.38,31600.0,52.49,52.52,52.38,52.38,31600.0
2014-02-19 12:00:00,52.37,52.46,52.35,52.46,27700.0,52.37,52.46,52.35,52.46,27700.0
2014-02-19 12:05:00,52.45,52.46,52.41,52.42,29200.0,52.45,52.46,52.41,52.42,29200.0
2014-02-19 12:10:00,52.41,52.44,52.39,52.44,14000.0,52.41,52.44,52.39,52.44,14000.0
2014-02-19 12:15:00,52.45,52.45,52.4,52.42,8300.0,52.45,52.45,52.4,52.42,8300.0
2014-02-19 12:20:00,52.42,52.43,52.36,52.41,39600.0,52.42,52.43,52.36,52.41,39600.0
2014-02-19 12:25:00,52.41,52.42,52.38,52.38,24900.0,52.41,52.42,52.38,52.38,24900.0
2014-02-19 12:30:00,52.39,52.41,52.38,52.39,14200.0,52.39,52.41,52.38,52.39,14200.0
2014-02-19 12:35:00,52.39,52.41,52.38,52.39,14400.0,52.39,52.41,52.38,52.39,14400.0
2014-02-19 12:40:00,52.39,52.4,52.35,52.35,17600.0,52.39,52.4,52.35,52.35,17600.0
2014-02-19 12:45:00,52.35,52.37,52.3,52.32,13700.0,52.35,52.37,52.3,52.32,13700.0
2014-02-19 12:50:00,52.33,52.33,52.28,52.28,9800.0,52.33,52.33,52.28,52.28,9800.0
2014-02-19 12:55:00,52.28,52.29,52.27,52.28,9900.0,52.28,52.29,52.27,52.28,9900.0
2014-02-19 13:00:00,52.29,52.29,52.26,52.28,9300.0,52.29,52.29,52.26,52.28,9300.0
2014-02-19 13:05:00,52.29,52.3,52.27,52.29,18300.0,52.29,52.3,52.27,52.29,18300.0
2014-02-19 13:10:00,52.3,52.31,52.29,52.3,12500.0,52.3,52.31,52.29,52.3,12500.0
2014-02-19 13:15:00,52.31,52.32,52.3,52.32,11700.0,52.31,52.32,52.3,52.32,11700.0
2014-02-19 13:20:00,52.32,52.41,52.31,52.37,62000.0,52.32,52.41,52.31,52.37,62000.0
2014-02-19 13:25:00,52.38,52.48,52.38,52.45,19300.0,52.38,52.48,52.38,52.45,19300.0
2014-02-19 13:30:00,52.45,52.46,52.45,52.45,9600.0,52.45,52.46,52.45,52.45,9600.0
2014-02-19 13:35:00,52.45,52.46,52.39,52.4,28800.0,52.45,52.46,52.39,52.4,28800.0
2014-02-19 13:40:00,52.4,52.41,52.39,52.39,12500.0,52.4,52.41,52.39,52.39,12500.0
2014-02-19 13:45:00,52.4,52.41,52.38,52.39,5900.0,52.4,52.41,52.38,52.39,5900.0
2014-02-19 13:50:00,52.4,52.41,52.39,52.4,8400.0,52.4,52.41,52.39,52.4,8400.0
2014-02-19 13:55:00,52.4,52.41,52.34,52.35,13400.0,52.4,52.41,52.34,52.35,13400.0
2014-02-19 14:00:00,52.35,52.42,52.34,52.38,21500.0,52.35,52.42,52.34,52.38,21500.0
2014-02-19 14:05:00,52.38,52.41,52.36,52.39,28800.0,52.38,52.41,52.36,52.39,28800.0
2014-02-19 14:10:00,52.39,52.39,52.36,52.36,12600.0,52.39,52.39,52.36,52.36,12600.0
2014-02-19 14:15:00,52.35,52.35,52.31,52.34,13300.0,52.35,52.35,52.31,52.34,13300.0
2014-02-19 14:20:00,52.33,52.35,52.25,52.33,15000.0,52.33,52.35,52.25,52.33,15000.0
2014-02-19 14:25:00,52.33,52.39,52.31,52.39,7000.0,52.33,52.39,52.31,52.39,7000.0
2014-02-19 14:30:00,52.4,52.41,52.35,52.38,14700.0,52.4,52.41,52.35,52.38,14700.0
2014-02-19 14:35:00,52.38,52.41,52.37,52.39,13700.0,52.38,52.41,52.37,52.39,13700.0
2014-02-19 14:40:00,52.4,52.41,52.37,52.37,26800.0,52.4,52.41,52.37,52.37,26800.0
2014-02-19 14:45:00,52.36,52.38,52.33,52.35,19500.0,52.36,52.38,52.33,52.35,19500.0
2014-02-19 14:50:00,52.35,52.39,52.35,52.38,14500.0,52.35,52.39,52.35,52.38,14500.0
2014-02-19 14:55:00,52.38,52.39,52.33,52.36,17200.0,52.38,52.39,52.33,52.36,17200.0
2014-02-19 15:00:00,52.36,52.39,52.34,52.36,21200.0,52.36,52.39,52.34,52.36,21200.0
2014-02-19 15:05:00,52.37,52.37,52.33,52.36,23300.0,52.37,52.37,52.33,52.36,23300.0
2014-02-19 15:10:00,52.35,52.35,52.21,52.28,91900.0,52.35,52.35,52.21,52.28,91900.0
2014-02-19 15:15:00,52.28,52.3,52.26,52.28,33400.0,52.28,52.3,52.26,52.28,33400.0
2014-02-19 15:20:00,52.27,52.28,52.25,52.26,19400.0,52.27,52.28,52.25,52.26,19400.0
2014-02-19 15:25:00,52.27,52.28,52.24,52.28,32500.0,52.27,52.28,52.24,52.28,32500.0
2014-02-19 15:30:00,52.28,52.29,52.25,52.25,41200.0,52.28,52.29,52.25,52.25,41200.0
2014-02-19 15:35:00,52.26,52.28,52.23,52.28,36300.0,52.26,52.28,52.23,52.28,36300.0
2014-02-19 15:40:00,52.27,52.28,52.25,52.27,44700.0,52.27,52.28,52.25,52.27,44700.0
2014-02-19 15:45:00,52.26,52.26,52.23,52.25,57700.0,52.26,52.26,52.23,52.25,57700.0
2014-02-19 15:50:00,52.25,52.27,52.18,52.18,80000.0,52.25,52.27,52.18,52.18,80000.0
2014-02-19 15:55:00,52.19,52.21,52.15,52.19,110200.0,52.19,52.21,52.15,52.19,110200.0
2014-02-20 09:30:00,52.15,52.15,51.75,51.84,83800.0,52.15,52.15,51.75,51.84,83800.0
2014-02-20 09:35:00,51.84,52.01,51.78,51.81,37000.0,51.84,52.01,51.78,51.81,37000.0
2014-02-20 09:40:00,51.79,51.84,51.77,51.78,17800.0,51.79,51.84,51.77,51.78,17800.0
2014-02-20 09:45:00,51.77,51.91,51.77,51.84,21600.0,51.77,51.91,51.77,51.84,21600.0
2014-02-20 09:50:00,51.86,51.89,51.77,51.78,19200.0,51.86,51.89,51.77,51.78,19200.0
2014-02-20 09:55:00,51.79,51.86,51.75,51.86,62700.0,51.79,51.86,51.75,51.86,62700.0
2014-02-20 10:00:00,51.85,51.88,51.75,51.87,50900.0,51.85,51.88,51.75,51.87,50900.0
2014-02-20 10:05:00,51.88,51.89,51.77,51.78,7500.0,51.88,51.89,51.77,51.78,7500.0
2014-02-20 10:10:00,51.78,51.89,51.78,51.83,27600.0,51.78,51.89,51.78,51.83,27600.0
2014-02-20 10:15:00,51.84,51.85,51.74,51.76,60300.0,51.84,51.85,51.74,51.76,60300.0
2014-02-20 10:20:00,51.77,51.8,51.74,51.74,14300.0,51.77,51.8,51.74,51.74,14300.0
2014-02-20 10:25:00,51.75,51.85,51.69,51.83,56200.0,51.75,51.85,51.69,51.83,56200.0
2014-02-20 10:30:00,51.83,51.93,51.83,51.93,27300.0,51.83,51.93,51.83,51.93,27300.0
2014-02-20 10:35:00,51.93,52.03,51.87,52.02,29400.0,51.93,52.03,51.87,52.02,29400.0
2014-02-20 10:40:00,52.02,52.03,51.92,51.96,62000.0,52.02,52.03,51.92,51.96,62000.0
2014-02-20 10:45:00,51.94,51.99,51.94,51.98,7900.0,51.94,51.99,51.94,51.98,7900.0
2014-02-20 10:50:00,51.98,51.98,51.91,51.96,14000.0,51.98,51.98,51.91,51.96,14000.0
2014-02-20 10:55:00,51.97,52.05,51.97,52.01,11500.0,51.97,52.05,51.97,52.01,11500.0
2014-02-20 11:00:00,52.01,52.01,51.98,51.99,15800.0,52.01,52.01,51.98,51.99,15800.0
2014-02-20 11:05:00,51.99,52.0,51.98,51.99,24300.0,51.99,52.0,51.98,51.99,24300.0
2014-02-20 11:10:00,51.99,52.0,51.95,51.98,20400.0,51.99,52.0,51.95,51.98,20400.0
2014-02-20 11:15:00,51.98,52.01,51.97,51.97,15900.0,51.98,52.01,51.97,51.97,15900.0
2014-02-20 11:20:00,51.97,52.0,51.97,51.97,7300.0,51.97,52.0,51.97,51.97,7300.0
2014-02-20 11:25:00,51.97,52.05,51.96,52.05,72200.0,51.97,52.05,51.96,52.05,72200.0
2014-02-20 11:30:00,52.05,52.08,52.04,52.04,8700.0,52.05,52.08,52.04,52.04,8700.0
2014-02-20 11:35:00,52.05,52.06,51.99,51.99,10600.0,52.05,52.06,51.99,51.99,10600.0
2014-02-20 11:40:00,51.99,52.02,51.98,51.99,8000.0,51.99,52.02,51.98,51.99,8000.0
2014-02-20 11:45:00,51.99,52.01,51.97,52.0,11600.0,51.99,52.01,51.97,52.0,11600.0
2014-02-20 11:50:00,52.01,52.01,51.91,51.91,13900.0,52.01,52.01,51.91,51.91,13900.0
2014-02-20 11:55:00,51.91,51.93,51.81,51.81,29400.0,51.91,51.93,51.81,51.81,29400.0
2014-02-20 12:00:00,51.81,51.83,51.79,51.79,21300.0,51.81,51.83,51.79,51.79,21300.0
2014-02-20 12:05:00,51.79,51.81,51.77,51.77,21000.0,51.79,51.81,51.77,51.77,21000.0
2014-02-20 12:10:00,51.78,51.81,51.76,51.81,15900.0,51.78,51.81,51.76,51.81,15900.0
2014-02-20 12:15:00,51.81,51.89,51.79,51.86,24300.0,51.81,51.89,51.79,51.86,24300.0
2014-02-20 12:20:00,51.87,51.92,51.84,51.84,8100.0,51.87,51.92,51.84,51.84,8100.0
2014-02-20 12:25:00,51.84,51.85,51.79,51.84,14900.0,51.84,51.85,51.79,51.84,14900.0
2014-02-20 12:30:00,51.84,51.91,51.84,51.87,16200.0,51.84,51.91,51.84,51.87,16200.0
2014-02-20 12:35:00,51.87,51.9,51.84,51.84,5600.0,51.87,51.9,51.84,51.84,5600.0
2014-02-20 12:40:00,51.84,51.91,51.84,51.87,5900.0,51.84,51.91,51.84,51.87,5900.0
2014-02-20 12:45:00,51.87,51.88,51.83,51.85,7700.0,51.87,51.88,51.83,51.85,7700.0
2014-02-20 12:50:00,51.86,51.86,51.82,51.82,9300.0,51.86,51.86,51.82,51.82,9300.0
2014-02-20 12:55:00,51.83,51.85,51.81,51.81,13000.0,51.83,51.85,51.81,51.81,13000.0
2014-02-20 13:00:00,51.81,51.83,51.76,51.76,17100.0,51.81,51.83,51.76,51.76,17100.0
2014-02-20 13:05:00,51.76,51.78,51.72,51.73,16000.0,51.76,51.78,51.72,51.73,16000.0
2014-02-20 13:10:00,51.75,51.78,51.73,51.77,10400.0,51.75,51.78,51.73,51.77,10400.0
2014-02-20 13:15:00,51.77,51.77,51.74,51.75,11800.0,51.77,51.77,51.74,51.75,11800.0
2014-02-20 13:20:00,51.75,51.79,51.74,51.78,11800.0,51.75,51.79,51.74,51.78,11800.0
2014-02-20 13:25:00,51.79,51.82,51.76,51.77,13700.0,51.79,51.82,51.76,51.77,13700.0
2014-02-20 13:30:00,51.77,51.79,51.76,51.76,12300.0,51.77,51.79,51.76,51.76,12300.0
2014-02-20 13:35:00,51.76,51.78,51.75,51.75,13300.0,51.76,51.78,51.75,51.75,13300.0
2014-02-20 13:40:00,51.75,51.75,51.65,51.67,21800.0,51.75,51.75,51.65,51.67,21800.0
2014-02-20 13:45:00,51.66,51.68,51.65,51.68,8400.0,51.66,51.68,51.65,51.68,8400.0
2014-02-20 13:50:00,51.68,51.7,51.66,51.67,18000.0,51.68,51.7,51.66,51.67,18000.0
2014-02-20 13:55:00,51.66,51.66,51.63,51.64,14400.0,51.66,51.66,51.63,51.64,14400.0
2014-02-20 14:00:00,51.64,51.66,51.59,51.59,87300.0,51.64,51.66,51.59,51.59,87300.0
2014-02-20 14:05:00,51.6,51.61,51.57,51.59,20300.0,51.6,51.61,51.57,51.59,20300.0
2014-02-20 14:10:00,51.6,51.61,51.58,51.58,28200.0,51.6,51.61,51.58,51.58,28200.0
2014-02-20 14:15:00,51.59,51.61,51.59,51.6,25200.0,51.59,51.61,51.59,51.6,25200.0
2014-02-20 14:20:00,51.6,51.61,51.58,51.6,27800.0,51.6,51.61,51.58,51.6,27800.0
2014-02-20 14:25:00,51.6,51.6,51.55,51.57,22200.0,51.6,51.6,51.55,51.57,22200.0
2014-02-20 14:30:00,51.56,51.58,51.55,51.58,17600.0,51.56,51.58,51.55,51.58,17600.0
2014-02-20 14:35:00,51.58,51.61,51.57,51.6,20200.0,51.58,51.61,51.57,51.6,20200.0
2014-02-20 14:40:00,51.61,51.64,51.6,51.61,23500.0,51.61,51.64,51.6,51.61,23500.0
2014-02-20 14:45:00,51.61,51.62,51.59,51.6,27000.0,51.61,51.62,51.59,51.6,27000.0
2014-02-20 14:50:00,51.6,51.61,51.57,51.6,26300.0,51.6,51.61,51.57,51.6,26300.0
2014-02-20 14:55:00,51.6,51.62,51.59,51.6,34500.0,51.6,51.62,51.59,51.6,34500.0
2014-02-20 15:00:00,51.6,51.61,51.59,51.6,27500.0,51.6,51.61,51.59,51.6,27500.0
2014-02-20 15:05:00,51.6,51.61,51.59,51.6,21600.0,51.6,51.61,51.59,51.6,21600.0
2014-02-20 15:10:00,51.6,51.6,51.56,51.59,35900.0,51.6,51.6,51.56,51.59,35900.0
2014-02-20 15:15:00,51.6,51.6,51.59,51.6,10000.0,51.6,51.6,51.59,51.6,10000.0
2014-02-20 15:20:00,51.59,51.6,51.51,51.53,32800.0,51.59,51.6,51.51,51.53,32800.0
2014-02-20 15:25:00,51.53,51.56,51.52,51.53,31700.0,51.53,51.56,51.52,51.53,31700.0
2014-02-20 15:30:00,51.53,51.57,51.53,51.54,34000.0,51.53,51.57,51.53,51.54,34000.0
2014-02-20 15:35:00,51.53,51.54,51.5,51.51,91400.0,51.53,51.54,51.5,51.51,91400.0
2014-02-20 15:40:00,51.5,51.6,51.5,51.6,76100.0,51.5,51.6,51.5,51.6,76100.0
2014-02-20 15:45:00,51.6,51.62,51.58,51.62,97200.0,51.6,51.62,51.58,51.62,97200.0
2014-02-20 15:50:00,51.62,51.62,51.58,51.58,79300.0,51.62,51.62,51.58,51.58,79300.0
2014-02-20 15:55:00,51.58,51.62,51.52,51.52,204300.0,51.58,51.62,51.52,51.52,204300.0
2014-02-21 09:30:00,51.6,51.67,51.38,51.58,187100.0,51.6,51.67,51.38,51.58,187100.0
2014-02-21 09:35:00,51.57,51.73,51.52,51.58,31300.0,51.57,51.73,51.52,51.58,31300.0
2014-02-21 09:40:00,51.58,51.82,51.58,51.82,56300.0,51.58,51.82,51.58,51.82,56300.0
2014-02-21 09:45:00,51.82,52.06,51.8,52.06,82300.0,51.82,52.06,51.8,52.06,82300.0
2014-02-21 09:50:00,52.05,52.12,51.98,52.1,87900.0,52.05,52.12,51.98,52.1,87900.0
2014-02-21 09:55:00,52.1,52.13,52.02,52.08,20200.0,52.1,52.13,52.02,52.08,20200.0
2014-02-21 10:00:00,52.07,52.21,52.07,52.14,35000.0,52.07,52.21,52.07,52.14,35000.0
2014-02-21 10:05:00,52.13,52.21,52.12,52.17,42900.0,52.13,52.21,52.12,52.17,42900.0
2014-02-21 10:10:00,52.18,52.18,52.11,52.18,13400.0,52.18,52.18,52.11,52.18,13400.0
2014-02-21 10:15:00,52.17,52.27,52.17,52.25,13300.0,52.17,52.27,52.17,52.25,13300.0
2014-02-21 10:20:00,52.25,52.25,52.11,52.11,21400.0,52.25,52.25,52.11,52.11,21400.0
2014-02-21 10:25:00,52.11,52.12,52.0,52.02,36700.0,52.11,52.12,52.0,52.02,36700.0
2014-02-21 10:30:00,52.03,52.13,52.02,52.09,16100.0,52.03,52.13,52.02,52.09,16100.0
2014-02-21 10:35:00,52.1,52.16,52.1,52.13,10200.0,52.1,52.16,52.1,52.13,10200.0
2014-02-21 10:40:00,52.14,52.2,52.13,52.14,16600.0,52.14,52.2,52.13,52.14,16600.0
2014-02-21 10:45:00,52.14,52.16,52.13,52.16,6800.0,52.14,52.16,52.13,52.16,6800.0
2014-02-21 10:50:00,52.16,52.18,52.08,52.09,25800.0,52.16,52.18,52.08,52.09,25800.0
2014-02-21 10:55:00,52.09,52.12,52.07,52.1,13700.0,52.09,52.12,52.07,52.1,13700.0
2014-02-21 11:00:00,52.1,52.13,52.08,52.12,7000.0,52.1,52.13,52.08,52.12,7000.0
2014-02-21 11:05:00,52.12,52.16,52.09,52.16,19000.0,52.12,52.16,52.09,52.16,19000.0
2014-02-21 11:10:00,52.16,52.23,52.14,52.14,53300.0,52.16,52.23,52.14,52.14,53300.0
2014-02-21 11:15:00,52.14,52.14,52.09,52.09,7800.0,52.14,52.14,52.09,52.09,7800.0
2014-02-21 11:20:00,52.09,52.16,52.07,52.15,16600.0,52.09,52.16,52.07,52.15,16600.0
2014-02-21 11:25:00,52.15,52.19,52.13,52.19,14800.0,52.15,52.19,52.13,52.19,14800.0
2014-02-21 11:30:00,52.19,52.22,52.17,52.18,12900.0,52.19,52.22,52.17,52.18,12900.0
2014-02-21 11:35:00,52.19,52.21,52.16,52.16,8700.0,52.19,52.21,52.16,52.16,8700.0
2014-02-21 11:40:00,52.18,52.18,52.14,52.15,8400.0,52.18,52.18,52.14,52.15,8400.0
2014-02-21 11:45:00,52.15,52.15,52.13,52.14,8800.0,52.15,52.15,52.13,52.14,8800.0
2014-02-21 11:50:00,52.14,52.19,52.14,52.19,9400.0,52.14,52.19,52.14,52.19,9400.0
2014-02-21 11:55:00,52.19,52.2,52.16,52.16,11200.0,52.19,52.2,52.16,52.16,11200.0
2014-02-21 12:00:00,52.16,52.19,52.16,52.19,4700.0,52.16,52.19,52.16,52.19,4700.0
2014-02-21 12:05:00,52.18,52.2,52.16,52.18,19900.0,52.18,52.2,52.16,52.18,19900.0
2014-02-21 12:10:00,52.18,52.22,52.18,52.18,16700.0,52.18,52.22,52.18,52.18,16700.0
2014-02-21 12:15:00,52.18,52.18,52.15,52.17,8600.0,52.18,52.18,52.15,52.17,8600.0
2014-02-21 12:20:00,52.18,52.18,52.12,52.14,12800.0,52.18,52.18,52.12,52.14,12800.0
2014-02-21 12:25:00,52.14,52.19,52.14,52.17,8800.0,52.14,52.19,52.14,52.17,8800.0
2014-02-21 12:30:00,52.17,52.17,52.11,52.11,15200.0,52.17,52.17,52.11,52.11,15200.0
2014-02-21 12:35:00,52.12,52.15,52.11,52.14,6700.0,52.12,52.15,52.11,52.14,6700.0
2014-02-21 12:40:00,52.15,52.16,52.14,52.15,9400.0,52.15,52.16,52.14,52.15,9400.0
2014-02-21 12:45:00,52.14,52.15,52.1,52.13,11900.0,52.14,52.15,52.1,52.13,11900.0
2014-02-21 12:50:00,52.12,52.13,52.11,52.13,4100.0,52.12,52.13,52.11,52.13,4100.0
2014-02-21 12:55:00,52.14,52.15,52.14,52.14,4400.0,52.14,52.15,52.14,52.14,4400.0
2014-02-21 13:00:00,52.15,52.16,52.14,52.16,3700.0,52.15,52.16,52.14,52.16,3700.0
2014-02-21 13:05:00,52.16,52.16,52.14,52.16,10100.0,52.16,52.16,52.14,52.16,10100.0
2014-02-21 13:10:00,52.15,52.18,52.15,52.18,5800.0,52.15,52.18,52.15,52.18,5800.0
2014-02-21 13:15:00,52.17,52.18,52.12,52.12,14700.0,52.17,52.18,52.12,52.12,14700.0
2014-02-21 13:20:00,52.13,52.17,52.13,52.15,10700.0,52.13,52.17,52.13,52.15,10700.0
2014-02-21 13:25:00,52.14,52.14,52.1,52.1,4200.0,52.14,52.14,52.1,52.1,4200.0
2014-02-21 13:30:00,52.1,52.15,52.1,52.15,10700.0,52.1,52.15,52.1,52.15,10700.0
2014-02-21 13:35:00,52.15,52.16,52.12,52.13,12900.0,52.15,52.16,52.12,52.13,12900.0
2014-02-21 13:40:00,52.12,52.14,52.1,52.11,9700.0,52.12,52.14,52.1,52.11,9700.0
2014-02-21 13:45:00,52.12,52.12,52.1,52.1,4600.0,52.12,52.12,52.1,52.1,4600.0
2014-02-21 13:50:00,52.1,52.1,52.08,52.08,7900.0,52.1,52.1,52.08,52.08,7900.0
2014-02-21 13:55:00,52.08,52.11,52.07,52.08,16400.0,52.08,52.11,52.07,52.08,16400.0
2014-02-21 14:00:00,52.08,52.08,52.07,52.08,6500.0,52.08,52.08,52.07,52.08,6500.0
2014-02-21 14:05:00,52.08,52.08,52.05,52.05,7100.0,52.08,52.08,52.05,52.05,7100.0
2014-02-21 14:10:00,52.05,52.05,51.98,51.99,29800.0,52.05,52.05,51.98,51.99,29800.0
2014-02-21 14:15:00,52.0,52.02,51.99,52.0,11500.0,52.0,52.02,51.99,52.0,11500.0
2014-02-21 14:20:00,52.01,52.02,51.97,51.99,29800.0,52.01,52.02,51.97,51.99,29800.0
2014-02-21 14:25:00,52.0,52.04,52.0,52.03,11500.0,52.0,52.04,52.0,52.03,11500.0
2014-02-21 14:30:00,52.01,52.02,51.97,52.02,16600.0,52.01,52.02,51.97,52.02,16600.0
2014-02-21 14:35:00,52.03,52.06,52.03,52.04,12800.0,52.03,52.06,52.03,52.04,12800.0
2014-02-21 14:40:00,52.03,52.08,52.03,52.07,11900.0,52.03,52.08,52.03,52.07,11900.0
2014-02-21 14:45:00,52.07,52.1,52.07,52.09,12100.0,52.07,52.1,52.07,52.09,12100.0
2014-02-21 14:50:00,52.1,52.12,52.1,52.12,11100.0,52.1,52.12,52.1,52.12,11100.0
2014-02-21 14:55:00,52.13,52.17,52.12,52.14,14100.0,52.13,52.17,52.12,52.14,14100.0
2014-02-21 15:00:00,52.14,52.15,52.12,52.12,16800.0,52.14,52.15,52.12,52.12,16800.0
2014-02-21 15:05:00,52.13,52.15,52.12,52.15,8300.0,52.13,52.15,52.12,52.15,8300.0
2014-02-21 15:10:00,52.15,52.16,52.12,52.13,12300.0,52.15,52.16,52.12,52.13,12300.0
2014-02-21 15:15:00,52.12,52.14,52.11,52.12,19800.0,52.12,52.14,52.11,52.12,19800.0
2014-02-21 15:20:00,52.12,52.16,52.11,52.15,15900.0,52.12,52.16,52.11,52.15,15900.0
2014-02-21 15:25:00,52.15,52.19,52.15,52.17,13600.0,52.15,52.19,52.15,52.17,13600.0
2014-02-21 15:30:00,52.18,52.19,52.11,52.11,15600.0,52.18,52.19,52.11,52.11,15600.0
2014-02-21 15:35:00,52.1,52.11,52.07,52.07,14500.0,52.1,52.11,52.07,52.07,14500.0
2014-02-21 15:40:00,52.07,52.08,52.01,52.01,38200.0,52.07,52.08,52.01,52.01,38200.0
2014-02-21 15:45:00,52.02,52.06,52.0,52.0,32100.0,52.02,52.06,52.0,52.0,32100.0
2014-02-21 15:50:00,52.01,52.04,51.97,51.97,110700.0,52.01,52.04,51.97,51.97,110700.0
2014-02-21 15:55:00,51.98,51.98,51.94,51.97,77300.0,51.98,51.98,51.94,51.97,77300.0
2014-02-24 09:30:00,52.0,52.28,51.97,52.2,31500.0,52.0,52.28,51.97,52.2,31500.0
2014-02-24 09:35:00,52.23,52.42,52.14,52.35,68300.0,52.23,52.42,52.14,52.35,68300.0
2014-02-24 09:40:00,52.34,52.44,52.32,52.39,42200.0,52.34,52.44,52.32,52.39,42200.0
2014-02-24 09:45:00,52.38,52.49,52.31,52.47,86700.0,52.38,52.49,52.31,52.47,86700.0
2014-02-24 09:50:00,52.48,52.68,52.47,52.66,41300.0,52.48,52.68,52.47,52.66,41300.0
2014-02-24 09:55:00,52.66,52.75,52.65,52.69,42200.0,52.66,52.75,52.65,52.69,42200.0
2014-02-24 10:00:00,52.71,52.78,52.6,52.6,30200.0,52.71,52.78,52.6,52.6,30200.0
2014-02-24 10:05:00,52.59,52.59,52.48,52.5,38300.0,52.59,52.59,52.48,52.5,38300.0
2014-02-24 10:10:00,52.51,52.53,52.48,52.51,28500.0,52.51,52.53,52.48,52.51,28500.0
2014-02-24 10:15:00,52.49,52.5,52.43,52.46,16400.0,52.49,52.5,52.43,52.46,16400.0
2014-02-24 10:20:00,52.46,52.5,52.43,52.49,16200.0,52.46,52.5,52.43,52.49,16200.0
2014-02-24 10:25:00,52.5,52.58,52.5,52.58,15100.0,52.5,52.58,52.5,52.58,15100.0
2014-02-24 10:30:00,52.58,52.59,52.5,52.52,35300.0,52.58,52.59,52.5,52.52,35300.0
2014-02-24 10:35:00,52.51,52.62,52.51,52.56,22000.0,52.51,52.62,52.51,52.56,22000.0
2014-02-24 10:40:00,52.56,52.56,52.49,52.5,28800.0,52.56,52.56,52.49,52.5,28800.0
2014-02-24 10:45:00,52.52,52.52,52.45,52.52,27700.0,52.52,52.52,52.45,52.52,27700.0
2014-02-24 10:50:00,52.51,52.52,52.43,52.45,16500.0,52.51,52.52,52.43,52.45,16500.0
2014-02-24 10:55:00,52.45,52.54,52.44,52.52,23900.0,52.45,52.54,52.44,52.52,23900.0
2014-02-24 11:00:00,52.52,52.55,52.48,52.54,24000.0,52.52,52.55,52.48,52.54,24000.0
2014-02-24 11:05:00,52.55,52.58,52.55,52.55,16600.0,52.55,52.58,52.55,52.55,16600.0
2014-02-24 11:10:00,52.55,52.62,52.55,52.61,11000.0,52.55,52.62,52.55,52.61,11000.0
2014-02-24 11:15:00,52.6,52.6,52.53,52.54,10300.0,52.6,52.6,52.53,52.54,10300.0
2014-02-24 11:20:00,52.55,52.55,52.52,52.53,20800.0,52.55,52.55,52.52,52.53,20800.0
2014-02-24 11:25:00,52.53,52.53,52.5,52.53,16000.0,52.53,52.53,52.5,52.53,16000.0
2014-02-24 11:30:00,52.53,52.53,52.49,52.49,23700.0,52.53,52.53,52.49,52.49,23700.0
2014-02-24 11:35:00,52.49,52.51,52.47,52.49,48500.0,52.49,52.51,52.47,52.49,48500.0
2014-02-24 11:40:00,52.49,52.5,52.47,52.48,34800.0,52.49,52.5,52.47,52.48,34800.0
2014-02-24 11:45:00,52.47,52.47,52.44,52.47,22900.0,52.47,52.47,52.44,52.47,22900.0
2014-02-24 11:50:00,52.47,52.57,52.47,52.56,21400.0,52.47,52.57,52.47,52.56,21400.0
2014-02-24 11:55:00,52.57,52.57,52.49,52.5,18000.0,52.57,52.57,52.49,52.5,18000.0
2014-02-24 12:00:00,52.49,52.55,52.49,52.53,22900.0,52.49,52.55,52.49,52.53,22900.0
2014-02-24 12:05:00,52.54,52.57,52.53,52.57,6800.0,52.54,52.57,52.53,52.57,6800.0
2014-02-24 12:10:00,52.58,52.58,52.54,52.54,10900.0,52.58,52.58,52.54,52.54,10900.0
2014-02-24 12:15:00,52.54,52.55,52.49,52.49,36000.0,52.54,52.55,52.49,52.49,36000.0
2014-02-24 12:20:00,52.49,52.53,52.49,52.52,15300.0,52.49,52.53,52.49,52.52,15300.0
2014-02-24 12:25:00,52.51,52.61,52.51,52.61,22500.0,52.51,52.61,52.51,52.61,22500.0
2014-02-24 12:30:00,52.62,52.64,52.59,52.59,12000.0,52.62,52.64,52.59,52.59,12000.0
2014-02-24 12:35:00,52.59,52.59,52.57,52.58,11600.0,52.59,52.59,52.57,52.58,11600.0
2014-02-24 12:40:00,52.57,52.6,52.57,52.6,6800.0,52.57,52.6,52.57,52.6,6800.0
2014-02-24 12:45:00,52.6,52.61,52.58,52.61,16600.0,52.6,52.61,52.58,52.61,16600.0
2014-02-24 12:50:00,52.62,52.68,52.62,52.67,10400.0,52.62,52.68,52.62,52.67,10400.0
2014-02-24 12:55:00,52.67,52.69,52.66,52.69,6000.0,52.67,52.69,52.66,52.69,6000.0
2014-02-24 13:00:00,52.68,52.69,52.65,52.66,17800.0,52.68,52.69,52.65,52.66,17800.0
2014-02-24 13:05:00,52.65,52.65,52.62,52.63,12000.0,52.65,52.65,52.62,52.63,12000.0
2014-02-24 13:10:00,52.64,52.65,52.61,52.62,9800.0,52.64,52.65,52.61,52.62,9800.0
2014-02-24 13:15:00,52.63,52.63,52.61,52.62,7500.0,52.63,52.63,52.61,52.62,7500.0
2014-02-24 13:20:00,52.61,52.61,52.59,52.6,11500.0,52.61,52.61,52.59,52.6,11500.0
2014-02-24 13:25:00,52.6,52.63,52.59,52.6,23600.0,52.6,52.63,52.59,52.6,23600.0
2014-02-24 13:30:00,52.6,52.64,52.59,52.62,21100.0,52.6,52.64,52.59,52.62,21100.0
2014-02-24 13:35:00,52.62,52.62,52.58,52.61,16600.0,52.62,52.62,52.58,52.61,16600.0
2014-02-24 13:40:00,52.61,52.62,52.58,52.58,11800.0,52.61,52.62,52.58,52.58,11800.0
2014-02-24 13:45:00,52.58,52.6,52.58,52.6,10200.0,52.58,52.6,52.58,52.6,10200.0
2014-02-24 13:50:00,52.61,52.61,52.59,52.6,5800.0,52.61,52.61,52.59,52.6,5800.0
2014-02-24 13:55:00,52.6,52.6,52.57,52.57,20000.0,52.6,52.6,52.57,52.57,20000.0
2014-02-24 14:00:00,52.58,52.6,52.58,52.6,29100.0,52.58,52.6,52.58,52.6,29100.0
2014-02-24 14:05:00,52.6,52.6,52.55,52.55,18800.0,52.6,52.6,52.55,52.55,18800.0
2014-02-24 14:10:00,52.55,52.57,52.54,52.56,63100.0,52.55,52.57,52.54,52.56,63100.0
2014-02-24 14:15:00,52.55,52.57,52.54,52.57,11900.0,52.55,52.57,52.54,52.57,11900.0
2014-02-24 14:20:00,52.57,52.58,52.56,52.58,10600.0,52.57,52.58,52.56,52.58,10600.0
2014-02-24 14:25:00,52.58,52.61,52.58,52.6,18400.0,52.58,52.61,52.58,52.6,18400.0
2014-02-24 14:30:00,52.6,52.62,52.58,52.59,16700.0,52.6,52.62,52.58,52.59,16700.0
2014-02-24 14:35:00,52.58,52.61,52.57,52.61,20700.0,52.58,52.61,52.57,52.61,20700.0
2014-02-24 14:40:00,52.6,52.61,52.59,52.61,14000.0,52.6,52.61,52.59,52.61,14000.0
2014-02-24 14:45:00,52.6,52.62,52.59,52.61,23900.0,52.6,52.62,52.59,52.61,23900.0
2014-02-24 14:50:00,52.61,52.65,52.61,52.63,40900.0,52.61,52.65,52.61,52.63,40900.0
2014-02-24 14:55:00,52.63,52.66,52.59,52.6,29500.0,52.63,52.66,52.59,52.6,29500.0
2014-02-24 15:00:00,52.59,52.59,52.55,52.57,22300.0,52.59,52.59,52.55,52.57,22300.0
2014-02-24 15:05:00,52.56,52.57,52.55,52.56,10900.0,52.56,52.57,52.55,52.56,10900.0
2014-02-24 15:10:00,52.56,52.57,52.53,52.54,22300.0,52.56,52.57,52.53,52.54,22300.0
2014-02-24 15:15:00,52.54,52.54,52.51,52.53,25400.0,52.54,52.54,52.51,52.53,25400.0
2014-02-24 15:20:00,52.53,52.55,52.53,52.55,17200.0,52.53,52.55,52.53,52.55,17200.0
2014-02-24 15:25:00,52.55,52.55,52.48,52.5,25500.0,52.55,52.55,52.48,52.5,25500.0
2014-02-24 15:30:00,52.49,52.52,52.48,52.51,14700.0,52.49,52.52,52.48,52.51,14700.0
2014-02-24 15:35:00,52.52,52.52,52.47,52.47,19500.0,52.52,52.52,52.47,52.47,19500.0
2014-02-24 15:40:00,52.47,52.49,52.44,52.48,30000.0,52.47,52.49,52.44,52.48,30000.0
2014-02-24 15:45:00,52.48,52.52,52.47,52.5,37000.0,52.48,52.52,52.47,52.5,37000.0
2014-02-24 15:50:00,52.5,52.5,52.42,52.45,35600.0,52.5,52.5,52.42,52.45,35600.0
2014-02-24 15:55:00,52.45,52.45,52.31,52.33,119200.0,52.45,52.45,52.31,52.33,119200.0
2014-02-25 09:30:00,52.25,52.47,52.02,52.47,48000.0,52.25,52.47,52.02,52.47,48000.0
2014-02-25 09:35:00,52.43,52.46,52.35,52.42,18500.0,52.43,52.46,52.35,52.42,18500.0
2014-02-25 09:40:00,52.41,52.51,52.36,52.44,32300.0,52.41,52.51,52.36,52.44,32300.0
2014-02-25 09:45:00,52.44,52.51,52.4,52.46,25000.0,52.44,52.51,52.4,52.46,25000.0
2014-02-25 09:50:00,52.46,52.58,52.41,52.56,24200.0,52.46,52.58,52.41,52.56,24200.0
2014-02-25 09:55:00,52.55,52.57,52.43,52.51,16800.0,52.55,52.57,52.43,52.51,16800.0
2014-02-25 10:00:00,52.5,52.51,52.39,52.43,17200.0,52.5,52.51,52.39,52.43,17200.0
2014-02-25 10:05:00,52.43,52.55,52.43,52.55,31100.0,52.43,52.55,52.43,52.55,31100.0
2014-02-25 10:10:00,52.55,52.6,52.55,52.59,20800.0,52.55,52.6,52.55,52.59,20800.0
2014-02-25 10:15:00,52.6,52.64,52.57,52.61,27100.0,52.6,52.64,52.57,52.61,27100.0
2014-02-25 10:20:00,52.61,52.64,52.57,52.58,21900.0,52.61,52.64,52.57,52.58,21900.0
2014-02-25 10:25:00,52.59,52.61,52.45,52.45,49600.0,52.59,52.61,52.45,52.45,49600.0
2014-02-25 10:30:00,52.45,52.52,52.44,52.44,20000.0,52.45,52.52,52.44,52.44,20000.0
2014-02-25 10:35:00,52.45,52.59,52.44,52.59,17900.0,52.45,52.59,52.44,52.59,17900.0
2014-02-25 10:40:00,52.6,52.69,52.6,52.69,28300.0,52.6,52.69,52.6,52.69,28300.0
2014-02-25 10:45:00,52.69,52.78,52.68,52.74,32300.0,52.69,52.78,52.68,52.74,32300.0
2014-02-25 10:50:00,52.74,52.77,52.51,52.54,98700.0,52.74,52.77,52.51,52.54,98700.0
2014-02-25 10:55:00,52.53,52.64,52.53,52.62,29900.0,52.53,52.64,52.53,52.62,29900.0
2014-02-25 11:00:00,52.64,52.72,52.61,52.7,31600.0,52.64,52.72,52.61,52.7,31600.0
2014-02-25 11:05:00,52.7,52.71,52.51,52.51,62100.0,52.7,52.71,52.51,52.51,62100.0
2014-02-25 11:10:00,52.51,52.59,52.49,52.52,33500.0,52.51,52.59,52.49,52.52,33500.0
2014-02-25 11:15:00,52.51,52.62,52.51,52.54,29800.0,52.51,52.62,52.51,52.54,29800.0
2014-02-25 11:20:00,52.54,52.62,52.52,52.59,19200.0,52.54,52.62,52.52,52.59,19200.0
2014-02-25 11:25:00,52.59,52.68,52.56,52.59,56300.0,52.59,52.68,52.56,52.59,56300.0
2014-02-25 11:30:00,52.6,52.71,52.6,52.71,21900.0,52.6,52.71,52.6,52.71,21900.0
2014-02-25 11:35:00,52.72,52.79,52.65,52.65,31100.0,52.72,52.79,52.65,52.65,31100.0
2014-02-25 11:40:00,52.65,52.65,52.5,52.52,42900.0,52.65,52.65,52.5,52.52,42900.0
2014-02-25 11:45:00,52.52,52.59,52.5,52.53,15500.0,52.52,52.59,52.5,52.53,15500.0
2014-02-25 11:50:00,52.53,52.54,52.47,52.5,12800.0,52.53,52.54,52.47,52.5,12800.0
2014-02-25 11:55:00,52.5,52.55,52.5,52.54,55900.0,52.5,52.55,52.5,52.54,55900.0
2014-02-25 12:00:00,52.54,52.56,52.52,52.53,18800.0,52.54,52.56,52.52,52.53,18800.0
2014-02-25 12:05:00,52.54,52.7,52.52,52.63,52100.0,52.54,52.7,52.52,52.63,52100.0
2014-02-25 12:10:00,52.62,52.7,52.62,52.63,18200.0,52.62,52.7,52.62,52.63,18200.0
2014-02-25 12:15:00,52.63,52.63,52.57,52.57,81900.0,52.63,52.63,52.57,52.57,81900.0
2014-02-25 12:20:00,52.57,52.6,52.5,52.53,33100.0,52.57,52.6,52.5,52.53,33100.0
2014-02-25 12:25:00,52.54,52.61,52.54,52.6,14900.0,52.54,52.61,52.54,52.6,14900.0
2014-02-25 12:30:00,52.6,52.64,52.59,52.64,17500.0,52.6,52.64,52.59,52.64,17500.0
2014-02-25 12:35:00,52.64,52.64,52.62,52.62,20500.0,52.64,52.64,52.62,52.62,20500.0
2014-02-25 12:40:00,52.63,52.63,52.6,52.6,16000.0,52.63,52.63,52.6,52.6,16000.0
2014-02-25 12:45:00,52.61,52.61,52.57,52.6,25400.0,52.61,52.61,52.57,52.6,25400.0
2014-02-25 12:50:00,52.6,52.61,52.6,52.61,8200.0,52.6,52.61,52.6,52.61,8200.0
2014-02-25 12:55:00,52.61,52.61,52.6,52.6,14900.0,52.61,52.61,52.6,52.6,14900.0
2014-02-25 13:00:00,52.61,52.63,52.59,52.63,19200.0,52.61,52.63,52.59,52.63,19200.0
2014-02-25 13:05:00,52.63,52.64,52.62,52.64,19000.0,52.63,52.64,52.62,52.64,19000.0
2014-02-25 13:10:00,52.64,52.64,52.63,52.64,17100.0,52.64,52.64,52.63,52.64,17100.0
2014-02-25 13:15:00,52.64,52.64,52.61,52.62,22600.0,52.64,52.64,52.61,52.62,22600.0
2014-02-25 13:20:00,52.62,52.62,52.61,52.62,25400.0,52.62,52.62,52.61,52.62,25400.0
2014-02-25 13:25:00,52.61,52.62,52.61,52.62,13100.0,52.61,52.62,52.61,52.62,13100.0
2014-02-25 13:30:00,52.62,52.62,52.61,52.62,28500.0,52.62,52.62,52.61,52.62,28500.0
2014-02-25 13:35:00,52.62,52.62,52.58,52.59,31600.0,52.62,52.62,52.58,52.59,31600.0
2014-02-25 13:40:00,52.58,52.62,52.57,52.62,28300.0,52.58,52.62,52.57,52.62,28300.0
2014-02-25 13:45:00,52.62,52.65,52.61,52.64,21500.0,52.62,52.65,52.61,52.64,21500.0
2014-02-25 13:50:00,52.65,52.69,52.64,52.69,27800.0,52.65,52.69,52.64,52.69,27800.0
2014-02-25 13:55:00,52.69,52.69,52.67,52.68,21900.0,52.69,52.69,52.67,52.68,21900.0
2014-02-25 14:00:00,52.69,52.84,52.69,52.79,66400.0,52.69,52.84,52.69,52.79,66400.0
2014-02-25 14:05:00,52.79,52.81,52.76,52.77,57600.0,52.79,52.81,52.76,52.77,57600.0
2014-02-25 14:10:00,52.76,52.85,52.73,52.84,25300.0,52.76,52.85,52.73,52.84,25300.0
2014-02-25 14:15:00,52.82,52.9,52.82,52.89,16600.0,52.82,52.9,52.82,52.89,16600.0
2014-02-25 14:20:00,52.89,52.9,52.76,52.78,27700.0,52.89,52.9,52.76,52.78,27700.0
2014-02-25 14:25:00,52.78,52.81,52.77,52.8,17400.0,52.78,52.81,52.77,52.8,17400.0
2014-02-25 14:30:00,52.8,52.8,52.73,52.75,27400.0,52.8,52.8,52.73,52.75,27400.0
2014-02-25 14:35:00,52.75,52.77,52.7,52.7,33600.0,52.75,52.77,52.7,52.7,33600.0
2014-02-25 14:40:00,52.7,52.72,52.67,52.69,96400.0,52.7,52.72,52.67,52.69,96400.0
2014-02-25 14:45:00,52.7,52.71,52.69,52.71,14300.0,52.7,52.71,52.69,52.71,14300.0
2014-02-25 14:50:00,52.71,52.71,52.69,52.7,18900.0,52.71,52.71,52.69,52.7,18900.0
2014-02-25 14:55:00,52.7,52.7,52.65,52.69,37300.0,52.7,52.7,52.65,52.69,37300.0
2014-02-25 15:00:00,52.7,52.71,52.69,52.7,18700.0,52.7,52.71,52.69,52.7,18700.0
2014-02-25 15:05:00,52.71,52.71,52.62,52.62,103500.0,52.71,52.71,52.62,52.62,103500.0
2014-02-25 15:10:00,52.63,52.65,52.6,52.62,23500.0,52.63,52.65,52.6,52.62,23500.0
2014-02-25 15:15:00,52.62,52.62,52.49,52.5,79000.0,52.62,52.62,52.49,52.5,79000.0
2014-02-25 15:20:00,52.51,52.58,52.5,52.58,31900.0,52.51,52.58,52.5,52.58,31900.0
2014-02-25 15:25:00,52.58,52.59,52.52,52.54,62100.0,52.58,52.59,52.52,52.54,62100.0
2014-02-25 15:30:00,52.54,52.55,52.49,52.55,37500.0,52.54,52.55,52.49,52.55,37500.0
2014-02-25 15:35:00,52.56,52.6,52.55,52.6,24900.0,52.56,52.6,52.55,52.6,24900.0
2014-02-25 15:40:00,52.6,52.72,52.6,52.68,60900.0,52.6,52.72,52.6,52.68,60900.0
2014-02-25 15:45:00,52.67,52.7,52.61,52.66,77400.0,52.67,52.7,52.61,52.66,77400.0
2014-02-25 15:50:00,52.66,52.71,52.64,52.64,110900.0,52.66,52.71,52.64,52.64,110900.0
2014-02-25 15:55:00,52.65,52.71,52.64,52.7,80300.0,52.65,52.71,52.64,52.7,80300.0
2014-02-26 09:30:00,52.24,54.75,52.24,54.55,432000.0,52.24,54.75,52.24,54.55,432000.0
2014-02-26 09:35:00,54.67,55.44,54.54,54.79,306700.0,54.67,55.44,54.54,54.79,306700.0
2014-02-26 09:40:00,54.9,54.99,54.39,54.99,212200.0,54.9,54.99,54.39,54.99,212200.0
2014-02-26 09:45:00,54.99,55.33,54.76,55.22,275300.0,54.99,55.33,54.76,55.22,275300.0
2014-02-26 09:50:00,55.2,55.24,54.85,55.17,176600.0,55.2,55.24,54.85,55.17,176600.0
2014-02-26 09:55:00,55.17,55.19,54.92,54.98,272900.0,55.17,55.19,54.92,54.98,272900.0
2014-02-26 10:00:00,54.98,55.09,54.82,54.99,200300.0,54.98,55.09,54.82,54.99,200300.0
2014-02-26 10:05:00,55.0,55.03,54.92,54.99,251600.0,55.0,55.03,54.92,54.99,251600.0
2014-02-26 10:10:00,54.98,54.99,54.95,54.97,108700.0,54.98,54.99,54.95,54.97,108700.0
2014-02-26 10:15:00,54.97,55.01,54.95,54.95,183000.0,54.97,55.01,54.95,54.95,183000.0
2014-02-26 10:20:00,54.96,54.96,54.55,54.88,244200.0,54.96,54.96,54.55,54.88,244200.0
2014-02-26 10:25:00,54.84,54.87,54.67,54.79,157100.0,54.84,54.87,54.67,54.79,157100.0
2014-02-26 10:30:00,54.76,54.92,54.74,54.83,148500.0,54.76,54.92,54.74,54.83,148500.0
2014-02-26 10:35:00,54.82,54.95,54.78,54.88,114900.0,54.82,54.95,54.78,54.88,114900.0
2014-02-26 10:40:00,54.9,55.2,54.9,54.99,99100.0,54.9,55.2,54.9,54.99,99100.0
2014-02-26 10:45:00,54.98,55.27,54.98,55.19,88300.0,54.98,55.27,54.98,55.19,88300.0
2014-02-26 10:50:00,55.19,55.21,55.0,55.21,62600.0,55.19,55.21,55.0,55.21,62600.0
2014-02-26 10:55:00,55.2,55.21,54.84,54.96,86700.0,55.2,55.21,54.84,54.96,86700.0
2014-02-26 11:00:00,54.95,55.18,54.86,55.17,87300.0,54.95,55.18,54.86,55.17,87300.0
2014-02-26 11:05:00,55.17,55.29,55.06,55.27,77000.0,55.17,55.29,55.06,55.27,77000.0
2014-02-26 11:10:00,55.27,55.47,55.27,55.46,93700.0,55.27,55.47,55.27,55.46,93700.0
2014-02-26 11:15:00,55.47,55.49,55.38,55.41,65100.0,55.47,55.49,55.38,55.41,65100.0
2014-02-26 11:20:00,55.42,55.66,55.38,55.63,62100.0,55.42,55.66,55.38,55.63,62100.0
2014-02-26 11:25:00,55.63,55.66,55.48,55.49,146900.0,55.63,55.66,55.48,55.49,146900.0
2014-02-26 11:30:00,55.5,55.85,55.48,55.78,106500.0,55.5,55.85,55.48,55.78,106500.0
2014-02-26 11:35:00,55.79,55.79,55.66,55.75,61200.0,55.79,55.79,55.66,55.75,61200.0
2014-02-26 11:40:00,55.75,56.03,55.74,56.03,100900.0,55.75,56.03,55.74,56.03,100900.0
2014-02-26 11:45:00,56.04,56.06,55.94,56.0,79700.0,56.04,56.06,55.94,56.0,79700.0
2014-02-26 11:50:00,56.0,56.39,55.99,56.11,193200.0,56.0,56.39,55.99,56.11,193200.0
2014-02-26 11:55:00,56.11,56.12,55.99,56.02,67500.0,56.11,56.12,55.99,56.02,67500.0
2014-02-26 12:00:00,56.04,56.04,55.75,55.95,92000.0,56.04,56.04,55.75,55.95,92000.0
2014-02-26 12:05:00,55.95,56.07,55.85,55.93,37100.0,55.95,56.07,55.85,55.93,37100.0
2014-02-26 12:10:00,55.94,56.06,55.86,56.0,38000.0,55.94,56.06,55.86,56.0,38000.0
2014-02-26 12:15:00,56.0,56.12,55.86,56.02,38300.0,56.0,56.12,55.86,56.02,38300.0
2014-02-26 12:20:00,56.02,56.11,55.9,55.91,116200.0,56.02,56.11,55.9,55.91,116200.0
2014-02-26 12:25:00,55.93,56.01,55.8,55.8,74000.0,55.93,56.01,55.8,55.8,74000.0
2014-02-26 12:30:00,55.8,55.87,55.58,55.68,122000.0,55.8,55.87,55.58,55.68,122000.0
2014-02-26 12:35:00,55.67,55.75,55.61,55.71,68200.0,55.67,55.75,55.61,55.71,68200.0
2014-02-26 12:40:00,55.71,55.72,55.5,55.59,58900.0,55.71,55.72,55.5,55.59,58900.0
2014-02-26 12:45:00,55.6,55.72,55.6,55.7,43000.0,55.6,55.72,55.6,55.7,43000.0
2014-02-26 12:50:00,55.7,55.75,55.66,55.67,105000.0,55.7,55.75,55.66,55.67,105000.0
2014-02-26 12:55:00,55.67,55.7,55.62,55.62,37900.0,55.67,55.7,55.62,55.62,37900.0
2014-02-26 13:00:00,55.62,55.71,55.62,55.64,33900.0,55.62,55.71,55.62,55.64,33900.0
2014-02-26 13:05:00,55.64,55.66,55.6,55.62,51800.0,55.64,55.66,55.6,55.62,51800.0
2014-02-26 13:10:00,55.62,55.81,55.57,55.81,69900.0,55.62,55.81,55.57,55.81,69900.0
2014-02-26 13:15:00,55.81,55.85,55.68,55.85,53600.0,55.81,55.85,55.68,55.85,53600.0
2014-02-26 13:20:00,55.86,55.9,55.79,55.87,36300.0,55.86,55.9,55.79,55.87,36300.0
2014-02-26 13:25:00,55.87,55.95,55.85,55.9,57900.0,55.87,55.95,55.85,55.9,57900.0
2014-02-26 13:30:00,55.9,55.93,55.82,55.82,46600.0,55.9,55.93,55.82,55.82,46600.0
2014-02-26 13:35:00,55.82,55.83,55.58,55.58,53000.0,55.82,55.83,55.58,55.58,53000.0
2014-02-26 13:40:00,55.58,55.71,55.57,55.66,67200.0,55.58,55.71,55.57,55.66,67200.0
2014-02-26 13:45:00,55.67,55.68,55.41,55.42,68000.0,55.67,55.68,55.41,55.42,68000.0
2014-02-26 13:50:00,55.43,55.47,55.3,55.36,111200.0,55.43,55.47,55.3,55.36,111200.0
2014-02-26 13:55:00,55.34,55.39,55.28,55.39,57800.0,55.34,55.39,55.28,55.39,57800.0
2014-02-26 14:00:00,55.39,55.43,55.34,55.34,65400.0,55.39,55.43,55.34,55.34,65400.0
2014-02-26 14:05:00,55.34,55.39,55.25,55.25,74700.0,55.34,55.39,55.25,55.25,74700.0
2014-02-26 14:10:00,55.24,55.36,55.18,55.36,61000.0,55.24,55.36,55.18,55.36,61000.0
2014-02-26 14:15:00,55.35,55.37,55.21,55.21,44600.0,55.35,55.37,55.21,55.21,44600.0
2014-02-26 14:20:00,55.2,55.34,55.18,55.3,49900.0,55.2,55.34,55.18,55.3,49900.0
2014-02-26 14:25:00,55.3,55.31,55.1,55.17,91800.0,55.3,55.31,55.1,55.17,91800.0
2014-02-26 14:30:00,55.16,55.16,55.0,55.04,77300.0,55.16,55.16,55.0,55.04,77300.0
2014-02-26 14:35:00,55.04,55.05,54.96,55.04,56600.0,55.04,55.05,54.96,55.04,56600.0
2014-02-26 14:40:00,55.04,55.17,55.04,55.16,50400.0,55.04,55.17,55.04,55.16,50400.0
2014-02-26 14:45:00,55.16,55.36,55.16,55.32,52200.0,55.16,55.36,55.16,55.32,52200.0
2014-02-26 14:50:00,55.32,55.35,55.21,55.21,63600.0,55.32,55.35,55.21,55.21,63600.0
2014-02-26 14:55:00,55.22,55.22,55.13,55.15,44200.0,55.22,55.22,55.13,55.15,44200.0
2014-02-26 15:00:00,55.15,55.23,55.14,55.21,83200.0,55.15,55.23,55.14,55.21,83200.0
2014-02-26 15:05:00,55.21,55.34,55.2,55.26,76600.0,55.21,55.34,55.2,55.26,76600.0
2014-02-26 15:10:00,55.26,55.27,55.01,55.09,76600.0,55.26,55.27,55.01,55.09,76600.0
2014-02-26 15:15:00,55.09,55.28,55.09,55.24,68000.0,55.09,55.28,55.09,55.24,68000.0
2014-02-26 15:20:00,55.24,55.47,55.24,55.41,92400.0,55.24,55.47,55.24,55.41,92400.0
2014-02-26 15:25:00,55.41,55.46,55.25,55.27,92600.0,55.41,55.46,55.25,55.27,92600.0
2014-02-26 15:30:00,55.26,55.37,55.25,55.29,82300.0,55.26,55.37,55.25,55.29,82300.0
2014-02-26 15:35:00,55.28,55.31,55.24,55.26,106000.0,55.28,55.31,55.24,55.26,106000.0
2014-02-26 15:40:00,55.26,55.49,55.26,55.46,123900.0,55.26,55.49,55.26,55.46,123900.0
2014-02-26 15:45:00,55.45,55.45,55.22,55.22,247700.0,55.45,55.45,55.22,55.22,247700.0
2014-02-26 15:50:00,55.23,55.48,55.22,55.42,282500.0,55.23,55.48,55.22,55.42,282500.0
2014-02-26 15:55:00,55.42,55.43,55.13,55.29,362200.0,55.42,55.43,55.13,55.29,362200.0
2014-02-27 09:30:00,55.04,55.46,55.01,55.41,109800.0,55.04,55.46,55.01,55.41,109800.0
2014-02-27 09:35:00,55.4,55.63,55.37,55.37,51800.0,55.4,55.63,55.37,55.37,51800.0
2014-02-27 09:40:00,55.38,55.46,55.32,55.36,99000.0,55.38,55.46,55.32,55.36,99000.0
2014-02-27 09:45:00,55.36,55.4,55.2,55.2,80300.0,55.36,55.4,55.2,55.2,80300.0
2014-02-27 09:50:00,55.16,55.21,55.08,55.15,27200.0,55.16,55.21,55.08,55.15,27200.0
2014-02-27 09:55:00,55.14,55.27,55.04,55.04,56000.0,55.14,55.27,55.04,55.04,56000.0
2014-02-27 10:00:00,55.05,55.3,55.04,55.25,39200.0,55.05,55.3,55.04,55.25,39200.0
2014-02-27 10:05:00,55.26,55.36,55.25,55.3,40300.0,55.26,55.36,55.25,55.3,40300.0
2014-02-27 10:10:00,55.31,55.33,55.23,55.28,33300.0,55.31,55.33,55.23,55.28,33300.0
2014-02-27 10:15:00,55.27,55.27,55.18,55.21,54500.0,55.27,55.27,55.18,55.21,54500.0
2014-02-27 10:20:00,55.22,55.23,55.1,55.14,30900.0,55.22,55.23,55.1,55.14,30900.0
2014-02-27 10:25:00,55.13,55.13,54.94,54.94,51100.0,55.13,55.13,54.94,54.94,51100.0
2014-02-27 10:30:00,54.94,55.06,54.94,55.03,55800.0,54.94,55.06,54.94,55.03,55800.0
2014-02-27 10:35:00,55.04,55.09,55.02,55.07,34800.0,55.04,55.09,55.02,55.07,34800.0
2014-02-27 10:40:00,55.07,55.15,55.02,55.03,88200.0,55.07,55.15,55.02,55.03,88200.0
2014-02-27 10:45:00,55.03,55.09,55.02,55.04,42700.0,55.03,55.09,55.02,55.04,42700.0
2014-02-27 10:50:00,55.05,55.11,55.05,55.1,37100.0,55.05,55.11,55.05,55.1,37100.0
2014-02-27 10:55:00,55.09,55.1,55.05,55.1,27300.0,55.09,55.1,55.05,55.1,27300.0
2014-02-27 11:00:00,55.1,55.1,55.03,55.1,47200.0,55.1,55.1,55.03,55.1,47200.0
2014-02-27 11:05:00,55.1,55.13,55.09,55.12,27200.0,55.1,55.13,55.09,55.12,27200.0
2014-02-27 11:10:00,55.13,55.15,55.08,55.11,46900.0,55.13,55.15,55.08,55.11,46900.0
2014-02-27 11:15:00,55.1,55.19,55.07,55.19,27300.0,55.1,55.19,55.07,55.19,27300.0
2014-02-27 11:20:00,55.2,55.2,55.14,55.17,31600.0,55.2,55.2,55.14,55.17,31600.0
2014-02-27 11:25:00,55.17,55.19,55.14,55.16,21400.0,55.17,55.19,55.14,55.16,21400.0
2014-02-27 11:30:00,55.16,55.17,55.13,55.14,20700.0,55.16,55.17,55.13,55.14,20700.0
2014-02-27 11:35:00,55.15,55.23,55.13,55.23,28700.0,55.15,55.23,55.13,55.23,28700.0
2014-02-27 11:40:00,55.22,55.31,55.21,55.28,34100.0,55.22,55.31,55.21,55.28,34100.0
2014-02-27 11:45:00,55.27,55.27,55.14,55.17,30400.0,55.27,55.27,55.14,55.17,30400.0
2014-02-27 11:50:00,55.17,55.19,55.16,55.19,30600.0,55.17,55.19,55.16,55.19,30600.0
2014-02-27 11:55:00,55.19,55.2,55.15,55.15,36700.0,55.19,55.2,55.15,55.15,36700.0
2014-02-27 12:00:00,55.17,55.21,55.17,55.2,23600.0,55.17,55.21,55.17,55.2,23600.0
2014-02-27 12:05:00,55.21,55.21,55.09,55.12,24200.0,55.21,55.21,55.09,55.12,24200.0
2014-02-27 12:10:00,55.12,55.15,55.11,55.14,21200.0,55.12,55.15,55.11,55.14,21200.0
2014-02-27 12:15:00,55.14,55.16,55.11,55.13,23400.0,55.14,55.16,55.11,55.13,23400.0
2014-02-27 12:20:00,55.13,55.13,55.11,55.12,11400.0,55.13,55.13,55.11,55.12,11400.0
2014-02-27 12:25:00,55.11,55.12,55.04,55.08,40200.0,55.11,55.12,55.04,55.08,40200.0
2014-02-27 12:30:00,55.09,55.09,55.03,55.05,22500.0,55.09,55.09,55.03,55.05,22500.0
2014-02-27 12:35:00,55.05,55.09,55.04,55.09,81000.0,55.05,55.09,55.04,55.09,81000.0
2014-02-27 12:40:00,55.09,55.14,55.06,55.07,86100.0,55.09,55.14,55.06,55.07,86100.0
2014-02-27 12:45:00,55.07,55.07,54.96,54.98,49400.0,55.07,55.07,54.96,54.98,49400.0
2014-02-27 12:50:00,54.98,54.99,54.95,54.98,18300.0,54.98,54.99,54.95,54.98,18300.0
2014-02-27 12:55:00,54.98,55.0,54.96,55.0,19600.0,54.98,55.0,54.96,55.0,19600.0
2014-02-27 13:00:00,54.99,55.03,54.98,55.03,34200.0,54.99,55.03,54.98,55.03,34200.0
2014-02-27 13:05:00,55.02,55.03,54.94,54.96,30300.0,55.02,55.03,54.94,54.96,30300.0
2014-02-27 13:10:00,54.96,54.98,54.94,54.95,32700.0,54.96,54.98,54.94,54.95,32700.0
2014-02-27 13:15:00,54.96,54.96,54.92,54.94,21100.0,54.96,54.96,54.92,54.94,21100.0
2014-02-27 13:20:00,54.95,54.95,54.91,54.93,19900.0,54.95,54.95,54.91,54.93,19900.0
2014-02-27 13:25:00,54.93,54.94,54.88,54.91,51400.0,54.93,54.94,54.88,54.91,51400.0
2014-02-27 13:30:00,54.91,54.91,54.89,54.91,16400.0,54.91,54.91,54.89,54.91,16400.0
2014-02-27 13:35:00,54.91,54.99,54.91,54.98,39600.0,54.91,54.99,54.91,54.98,39600.0
2014-02-27 13:40:00,54.98,55.0,54.96,55.0,21800.0,54.98,55.0,54.96,55.0,21800.0
2014-02-27 13:45:00,55.0,55.0,54.96,54.96,21600.0,55.0,55.0,54.96,54.96,21600.0
2014-02-27 13:50:00,54.96,54.96,54.92,54.94,34100.0,54.96,54.96,54.92,54.94,34100.0
2014-02-27 13:55:00,54.95,54.96,54.91,54.92,15900.0,54.95,54.96,54.91,54.92,15900.0
2014-02-27 14:00:00,54.91,54.93,54.91,54.92,40700.0,54.91,54.93,54.91,54.92,40700.0
2014-02-27 14:05:00,54.92,54.94,54.91,54.91,21900.0,54.92,54.94,54.91,54.91,21900.0
2014-02-27 14:10:00,54.91,54.92,54.87,54.87,38500.0,54.91,54.92,54.87,54.87,38500.0
2014-02-27 14:15:00,54.87,54.89,54.83,54.85,40300.0,54.87,54.89,54.83,54.85,40300.0
2014-02-27 14:20:00,54.85,54.86,54.8,54.81,29500.0,54.85,54.86,54.8,54.81,29500.0
2014-02-27 14:25:00,54.81,54.81,54.75,54.79,28800.0,54.81,54.81,54.75,54.79,28800.0
2014-02-27 14:30:00,54.79,54.85,54.78,54.84,43900.0,54.79,54.85,54.78,54.84,43900.0
2014-02-27 14:35:00,54.84,54.87,54.8,54.86,32700.0,54.84,54.87,54.8,54.86,32700.0
2014-02-27 14:40:00,54.86,54.88,54.83,54.84,23000.0,54.86,54.88,54.83,54.84,23000.0
2014-02-27 14:45:00,54.83,54.88,54.83,54.87,21300.0,54.83,54.88,54.83,54.87,21300.0
2014-02-27 14:50:00,54.87,54.87,54.8,54.85,43500.0,54.87,54.87,54.8,54.85,43500.0
2014-02-27 14:55:00,54.86,54.88,54.81,54.81,31200.0,54.86,54.88,54.81,54.81,31200.0
2014-02-27 15:00:00,54.81,54.81,54.77,54.79,51500.0,54.81,54.81,54.77,54.79,51500.0
2014-02-27 15:05:00,54.8,54.84,54.76,54.79,64400.0,54.8,54.84,54.76,54.79,64400.0
2014-02-27 15:10:00,54.79,54.79,54.75,54.76,52100.0,54.79,54.79,54.75,54.76,52100.0
2014-02-27 15:15:00,54.75,54.77,54.74,54.75,36300.0,54.75,54.77,54.74,54.75,36300.0
2014-02-27 15:20:00,54.75,54.8,54.75,54.76,73600.0,54.75,54.8,54.75,54.76,73600.0
2014-02-27 15:25:00,54.77,54.78,54.75,54.77,50400.0,54.77,54.78,54.75,54.77,50400.0
2014-02-27 15:30:00,54.77,54.8,54.75,54.75,74500.0,54.77,54.8,54.75,54.75,74500.0
2014-02-27 15:35:00,54.76,54.81,54.76,54.76,93100.0,54.76,54.81,54.76,54.76,93100.0
2014-02-27 15:40:00,54.76,54.81,54.72,54.81,120900.0,54.76,54.81,54.72,54.81,120900.0
2014-02-27 15:45:00,54.81,54.81,54.64,54.67,188600.0,54.81,54.81,54.64,54.67,188600.0
2014-02-27 15:50:00,54.66,54.68,54.63,54.64,167900.0,54.66,54.68,54.63,54.64,167900.0
2014-02-27 15:55:00,54.65,54.68,54.62,54.66,244500.0,54.65,54.68,54.62,54.66,244500.0
2014-02-28 09:30:00,54.57,54.77,54.57,54.68,59100.0,54.57,54.77,54.57,54.68,59100.0
2014-02-28 09:35:00,54.71,54.71,54.44,54.64,56300.0,54.71,54.71,54.44,54.64,56300.0
2014-02-28 09:40:00,54.68,54.97,54.54,54.95,90400.0,54.68,54.97,54.54,54.95,90400.0
2014-02-28 09:45:00,54.95,55.08,54.85,55.02,31300.0,54.95,55.08,54.85,55.02,31300.0
2014-02-28 09:50:00,54.97,54.99,54.86,54.86,11100.0,54.97,54.99,54.86,54.86,11100.0
2014-02-28 09:55:00,54.89,55.0,54.89,54.93,6700.0,54.89,55.0,54.89,54.93,6700.0
2014-02-28 10:00:00,54.94,55.12,54.94,55.02,28100.0,54.94,55.12,54.94,55.02,28100.0
2014-02-28 10:05:00,55.0,55.0,54.87,54.89,13500.0,55.0,55.0,54.87,54.89,13500.0
2014-02-28 10:10:00,54.88,54.9,54.8,54.9,11600.0,54.88,54.9,54.8,54.9,11600.0
2014-02-28 10:15:00,54.91,54.99,54.91,54.97,21400.0,54.91,54.99,54.91,54.97,21400.0
2014-02-28 10:20:00,54.99,55.02,54.95,55.0,14900.0,54.99,55.02,54.95,55.0,14900.0
2014-02-28 10:25:00,55.02,55.03,54.93,54.95,13800.0,55.02,55.03,54.93,54.95,13800.0
2014-02-28 10:30:00,54.96,54.97,54.9,54.9,11600.0,54.96,54.97,54.9,54.9,11600.0
2014-02-28 10:35:00,54.89,54.9,54.79,54.8,11900.0,54.89,54.9,54.79,54.8,11900.0
2014-02-28 10:40:00,54.8,54.85,54.8,54.83,7200.0,54.8,54.85,54.8,54.83,7200.0
2014-02-28 10:45:00,54.83,54.83,54.8,54.82,24200.0,54.83,54.83,54.8,54.82,24200.0
2014-02-28 10:50:00,54.84,54.84,54.75,54.78,17000.0,54.84,54.84,54.75,54.78,17000.0
2014-02-28 10:55:00,54.75,54.84,54.75,54.84,14400.0,54.75,54.84,54.75,54.84,14400.0
2014-02-28 11:00:00,54.84,54.85,54.81,54.81,12300.0,54.84,54.85,54.81,54.81,12300.0
2014-02-28 11:05:00,54.8,54.85,54.79,54.83,19000.0,54.8,54.85,54.79,54.83,19000.0
2014-02-28 11:10:00,54.84,54.89,54.83,54.89,19000.0,54.84,54.89,54.83,54.89,19000.0
2014-02-28 11:15:00,54.88,54.89,54.83,54.86,13000.0,54.88,54.89,54.83,54.86,13000.0
2014-02-28 11:20:00,54.85,54.88,54.83,54.86,11900.0,54.85,54.88,54.83,54.86,11900.0
2014-02-28 11:25:00,54.86,54.9,54.86,54.88,6400.0,54.86,54.9,54.86,54.88,6400.0
2014-02-28 11:30:00,54.88,54.9,54.86,54.88,9800.0,54.88,54.9,54.86,54.88,9800.0
2014-02-28 11:35:00,54.87,54.9,54.79,54.79,16400.0,54.87,54.9,54.79,54.79,16400.0
2014-02-28 11:40:00,54.79,54.8,54.73,54.74,11400.0,54.79,54.8,54.73,54.74,11400.0
2014-02-28 11:45:00,54.73,54.75,54.69,54.69,19400.0,54.73,54.75,54.69,54.69,19400.0
2014-02-28 11:50:00,54.69,54.73,54.65,54.69,19000.0,54.69,54.73,54.65,54.69,19000.0
2014-02-28 11:55:00,54.69,54.73,54.68,54.68,10600.0,54.69,54.73,54.68,54.68,10600.0
2014-02-28 12:00:00,54.69,54.69,54.63,54.69,10200.0,54.69,54.69,54.63,54.69,10200.0
2014-02-28 12:05:00,54.68,54.68,54.6,54.6,6600.0,54.68,54.68,54.6,54.6,6600.0
2014-02-28 12:10:00,54.6,54.63,54.57,54.63,8800.0,54.6,54.63,54.57,54.63,8800.0
2014-02-28 12:15:00,54.64,54.66,54.62,54.62,7500.0,54.64,54.66,54.62,54.62,7500.0
2014-02-28 12:20:00,54.63,54.69,54.63,54.68,9700.0,54.63,54.69,54.63,54.68,9700.0
2014-02-28 12:25:00,54.66,54.66,54.62,54.65,5900.0,54.66,54.66,54.62,54.65,5900.0
2014-02-28 12:30:00,54.65,54.7,54.65,54.7,19000.0,54.65,54.7,54.65,54.7,19000.0
2014-02-28 12:35:00,54.7,54.75,54.7,54.74,8800.0,54.7,54.75,54.7,54.74,8800.0
2014-02-28 12:40:00,54.74,54.79,54.74,54.77,8100.0,54.74,54.79,54.74,54.77,8100.0
2014-02-28 12:45:00,54.76,54.77,54.73,54.77,9900.0,54.76,54.77,54.73,54.77,9900.0
2014-02-28 12:50:00,54.79,54.79,54.76,54.79,5000.0,54.79,54.79,54.76,54.79,5000.0
2014-02-28 12:55:00,54.79,54.87,54.79,54.87,11200.0,54.79,54.87,54.79,54.87,11200.0
2014-02-28 13:00:00,54.87,54.9,54.85,54.89,14200.0,54.87,54.9,54.85,54.89,14200.0
2014-02-28 13:05:00,54.89,54.89,54.84,54.87,8000.0,54.89,54.89,54.84,54.87,8000.0
2014-02-28 13:10:00,54.87,54.89,54.87,54.89,3500.0,54.87,54.89,54.87,54.89,3500.0
2014-02-28 13:15:00,54.89,54.9,54.85,54.86,12600.0,54.89,54.9,54.85,54.86,12600.0
2014-02-28 13:20:00,54.86,54.9,54.84,54.85,13600.0,54.86,54.9,54.84,54.85,13600.0
2014-02-28 13:25:00,54.85,54.93,54.85,54.93,6400.0,54.85,54.93,54.85,54.93,6400.0
2014-02-28 13:30:00,54.93,54.97,54.93,54.95,11100.0,54.93,54.97,54.93,54.95,11100.0
2014-02-28 13:35:00,54.94,54.98,54.94,54.98,2200.0,54.94,54.98,54.94,54.98,2200.0
2014-02-28 13:40:00,54.98,54.98,54.93,54.93,11000.0,54.98,54.98,54.93,54.93,11000.0
2014-02-28 13:45:00,54.94,54.94,54.86,54.88,12700.0,54.94,54.94,54.86,54.88,12700.0
2014-02-28 13:50:00,54.88,54.88,54.86,54.86,9200.0,54.88,54.88,54.86,54.86,9200.0
2014-02-28 13:55:00,54.87,54.88,54.85,54.88,6000.0,54.87,54.88,54.85,54.88,6000.0
2014-02-28 14:00:00,54.88,54.88,54.81,54.81,4800.0,54.88,54.88,54.81,54.81,4800.0
2014-02-28 14:05:00,54.81,54.84,54.81,54.82,8600.0,54.81,54.84,54.81,54.82,8600.0
2014-02-28 14:10:00,54.83,54.86,54.82,54.84,11000.0,54.83,54.86,54.82,54.84,11000.0
2014-02-28 14:15:00,54.83,54.85,54.83,54.84,8900.0,54.83,54.85,54.83,54.84,8900.0
2014-02-28 14:20:00,54.84,54.86,54.84,54.85,7400.0,54.84,54.86,54.84,54.85,7400.0
2014-02-28 14:25:00,54.85,54.85,54.81,54.81,6800.0,54.85,54.85,54.81,54.81,6800.0
2014-02-28 14:30:00,54.82,54.82,54.8,54.8,8500.0,54.82,54.82,54.8,54.8,8500.0
2014-02-28 14:35:00,54.8,54.8,54.73,54.73,15900.0,54.8,54.8,54.73,54.73,15900.0
2014-02-28 14:40:00,54.72,54.76,54.71,54.75,12400.0,54.72,54.76,54.71,54.75,12400.0
2014-02-28 14:45:00,54.74,54.74,54.67,54.67,14100.0,54.74,54.74,54.67,54.67,14100.0
2014-02-28 14:50:00,54.67,54.73,54.65,54.72,18600.0,54.67,54.73,54.65,54.72,18600.0
2014-02-28 14:55:00,54.72,54.72,54.66,54.7,21000.0,54.72,54.72,54.66,54.7,21000.0
2014-02-28 15:00:00,54.69,54.69,54.58,54.63,21100.0,54.69,54.69,54.58,54.63,21100.0
2014-02-28 15:05:00,54.63,54.64,54.55,54.55,29000.0,54.63,54.64,54.55,54.55,29000.0
2014-02-28 15:10:00,54.55,54.64,54.52,54.64,30000.0,54.55,54.64,54.52,54.64,30000.0
2014-02-28 15:15:00,54.64,54.73,54.61,54.71,39200.0,54.64,54.73,54.61,54.71,39200.0
2014-02-28 15:20:00,54.7,54.73,54.67,54.72,34800.0,54.7,54.73,54.67,54.72,34800.0
2014-02-28 15:25:00,54.71,54.71,54.68,54.7,30400.0,54.71,54.71,54.68,54.7,30400.0
2014-02-28 15:30:00,54.71,54.75,54.7,54.71,56800.0,54.71,54.75,54.7,54.71,56800.0
2014-02-28 15:35:00,54.7,54.72,54.69,54.7,57900.0,54.7,54.72,54.69,54.7,57900.0
2014-02-28 15:40:00,54.7,54.8,54.69,54.78,64200.0,54.7,54.8,54.69,54.78,64200.0
2014-02-28 15:45:00,54.79,54.79,54.69,54.7,73700.0,54.79,54.79,54.69,54.7,73700.0
2014-02-28 15:50:00,54.71,54.78,54.7,54.75,83100.0,54.71,54.78,54.7,54.75,83100.0
2014-02-28 15:55:00,54.74,54.82,54.72,54.77,114100.0,54.74,54.82,54.72,54.77,114100.0
2014-03-03 09:30:00,54.45,54.57,54.26,54.37,45700.0,54.45,54.57,54.26,54.37,45700.0
2014-03-03 09:35:00,54.34,54.5,54.34,54.48,40700.0,54.34,54.5,54.34,54.48,40700.0
2014-03-03 09:40:00,54.48,54.56,54.41,54.47,23800.0,54.48,54.56,54.41,54.47,23800.0
2014-03-03 09:45:00,54.46,54.52,54.37,54.37,16800.0,54.46,54.52,54.37,54.37,16800.0
2014-03-03 09:50:00,54.38,54.58,54.36,54.5,13900.0,54.38,54.58,54.36,54.5,13900.0
2014-03-03 09:55:00,54.48,54.5,54.29,54.34,14200.0,54.48,54.5,54.29,54.34,14200.0
2014-03-03 10:00:00,54.37,54.44,54.28,54.37,49700.0,54.37,54.44,54.28,54.37,49700.0
2014-03-03 10:05:00,54.37,54.64,54.37,54.58,73300.0,54.37,54.64,54.37,54.58,73300.0
2014-03-03 10:10:00,54.57,54.57,54.38,54.46,13600.0,54.57,54.57,54.38,54.46,13600.0
2014-03-03 10:15:00,54.44,54.58,54.44,54.56,19300.0,54.44,54.58,54.44,54.56,19300.0
2014-03-03 10:20:00,54.57,54.57,54.48,54.5,12800.0,54.57,54.57,54.48,54.5,12800.0
2014-03-03 10:25:00,54.49,54.55,54.45,54.55,19000.0,54.49,54.55,54.45,54.55,19000.0
2014-03-03 10:30:00,54.53,54.55,54.47,54.47,14000.0,54.53,54.55,54.47,54.47,14000.0
2014-03-03 10:35:00,54.49,54.54,54.43,54.54,17200.0,54.49,54.54,54.43,54.54,17200.0
2014-03-03 10:40:00,54.54,54.73,54.53,54.73,26600.0,54.54,54.73,54.53,54.73,26600.0
2014-03-03 10:45:00,54.72,54.74,54.71,54.74,22000.0,54.72,54.74,54.71,54.74,22000.0
2014-03-03 10:50:00,54.73,54.79,54.69,54.76,14400.0,54.73,54.79,54.69,54.76,14400.0
2014-03-03 10:55:00,54.76,54.81,54.75,54.78,19000.0,54.76,54.81,54.75,54.78,19000.0
2014-03-03 11:00:00,54.78,54.79,54.73,54.74,19900.0,54.78,54.79,54.73,54.74,19900.0
2014-03-03 11:05:00,54.74,54.74,54.6,54.62,16100.0,54.74,54.74,54.6,54.62,16100.0
2014-03-03 11:10:00,54.61,54.63,54.59,54.62,16500.0,54.61,54.63,54.59,54.62,16500.0
2014-03-03 11:15:00,54.61,54.63,54.59,54.62,9400.0,54.61,54.63,54.59,54.62,9400.0
2014-03-03 11:20:00,54.62,54.63,54.56,54.6,18400.0,54.62,54.63,54.56,54.6,18400.0
2014-03-03 11:25:00,54.61,54.72,54.61,54.71,14400.0,54.61,54.72,54.61,54.71,14400.0
2014-03-03 11:30:00,54.71,54.75,54.66,54.71,30200.0,54.71,54.75,54.66,54.71,30200.0
2014-03-03 11:35:00,54.71,54.75,54.68,54.69,10700.0,54.71,54.75,54.68,54.69,10700.0
2014-03-03 11:40:00,54.68,54.77,54.66,54.72,26700.0,54.68,54.77,54.66,54.72,26700.0
2014-03-03 11:45:00,54.72,54.74,54.63,54.65,31300.0,54.72,54.74,54.63,54.65,31300.0
2014-03-03 11:50:00,54.64,54.69,54.63,54.68,17400.0,54.64,54.69,54.63,54.68,17400.0
2014-03-03 11:55:00,54.68,54.69,54.62,54.63,27000.0,54.68,54.69,54.62,54.63,27000.0
2014-03-03 12:00:00,54.63,54.65,54.58,54.62,17000.0,54.63,54.65,54.58,54.62,17000.0
2014-03-03 12:05:00,54.63,54.66,54.6,54.62,15400.0,54.63,54.66,54.6,54.62,15400.0
2014-03-03 12:10:00,54.62,54.77,54.56,54.76,33500.0,54.62,54.77,54.56,54.76,33500.0
2014-03-03 12:15:00,54.74,54.76,54.64,54.64,16400.0,54.74,54.76,54.64,54.64,16400.0
2014-03-03 12:20:00,54.65,54.72,54.65,54.67,19500.0,54.65,54.72,54.65,54.67,19500.0
2014-03-03 12:25:00,54.67,54.7,54.63,54.64,5800.0,54.67,54.7,54.63,54.64,5800.0
2014-03-03 12:30:00,54.64,54.7,54.62,54.62,7900.0,54.64,54.7,54.62,54.62,7900.0
2014-03-03 12:35:00,54.63,54.66,54.6,54.6,16300.0,54.63,54.66,54.6,54.6,16300.0
2014-03-03 12:40:00,54.61,54.61,54.55,54.58,16600.0,54.61,54.61,54.55,54.58,16600.0
2014-03-03 12:45:00,54.58,54.58,54.55,54.58,10700.0,54.58,54.58,54.55,54.58,10700.0
2014-03-03 12:50:00,54.6,54.65,54.59,54.64,10200.0,54.6,54.65,54.59,54.64,10200.0
2014-03-03 12:55:00,54.62,54.71,54.61,54.69,12800.0,54.62,54.71,54.61,54.69,12800.0
2014-03-03 13:00:00,54.72,54.81,54.69,54.8,14600.0,54.72,54.81,54.69,54.8,14600.0
2014-03-03 13:05:00,54.79,54.85,54.78,54.85,7400.0,54.79,54.85,54.78,54.85,7400.0
2014-03-03 13:10:00,54.85,54.86,54.79,54.84,10200.0,54.85,54.86,54.79,54.84,10200.0
2014-03-03 13:15:00,54.84,54.88,54.84,54.87,13700.0,54.84,54.88,54.84,54.87,13700.0
2014-03-03 13:20:00,54.87,54.92,54.86,54.9,12900.0,54.87,54.92,54.86,54.9,12900.0
2014-03-03 13:25:00,54.9,54.9,54.86,54.89,11200.0,54.9,54.9,54.86,54.89,11200.0
2014-03-03 13:30:00,54.88,54.89,54.84,54.87,20900.0,54.88,54.89,54.84,54.87,20900.0
2014-03-03 13:35:00,54.87,54.91,54.87,54.9,10100.0,54.87,54.91,54.87,54.9,10100.0
2014-03-03 13:40:00,54.9,54.91,54.85,54.88,16300.0,54.9,54.91,54.85,54.88,16300.0
2014-03-03 13:45:00,54.88,54.89,54.83,54.86,8600.0,54.88,54.89,54.83,54.86,8600.0
2014-03-03 13:50:00,54.85,54.87,54.84,54.85,9100.0,54.85,54.87,54.84,54.85,9100.0
2014-03-03 13:55:00,54.86,54.93,54.85,54.87,19500.0,54.86,54.93,54.85,54.87,19500.0
2014-03-03 14:00:00,54.87,54.89,54.83,54.86,10900.0,54.87,54.89,54.83,54.86,10900.0
2014-03-03 14:05:00,54.86,54.86,54.82,54.83,10100.0,54.86,54.86,54.82,54.83,10100.0
2014-03-03 14:10:00,54.84,54.86,54.82,54.86,14900.0,54.84,54.86,54.82,54.86,14900.0
2014-03-03 14:15:00,54.86,54.86,54.83,54.83,12800.0,54.86,54.86,54.83,54.83,12800.0
2014-03-03 14:20:00,54.83,54.87,54.83,54.84,13300.0,54.83,54.87,54.83,54.84,13300.0
2014-03-03 14:25:00,54.84,54.84,54.82,54.83,10900.0,54.84,54.84,54.82,54.83,10900.0
2014-03-03 14:30:00,54.82,54.84,54.76,54.81,17900.0,54.82,54.84,54.76,54.81,17900.0
2014-03-03 14:35:00,54.81,54.81,54.78,54.79,12100.0,54.81,54.81,54.78,54.79,12100.0
2014-03-03 14:40:00,54.79,54.85,54.78,54.85,15100.0,54.79,54.85,54.78,54.85,15100.0
2014-03-03 14:45:00,54.85,54.96,54.85,54.96,19800.0,54.85,54.96,54.85,54.96,19800.0
2014-03-03 14:50:00,54.98,54.98,54.94,54.95,16800.0,54.98,54.98,54.94,54.95,16800.0
2014-03-03 14:55:00,54.96,54.99,54.9,54.9,17500.0,54.96,54.99,54.9,54.9,17500.0
2014-03-03 15:00:00,54.9,54.93,54.88,54.88,12700.0,54.9,54.93,54.88,54.88,12700.0
2014-03-03 15:05:00,54.87,54.88,54.84,54.86,14300.0,54.87,54.88,54.84,54.86,14300.0
2014-03-03 15:10:00,54.86,54.86,54.7,54.72,21800.0,54.86,54.86,54.7,54.72,21800.0
2014-03-03 15:15:00,54.73,54.73,54.67,54.72,17700.0,54.73,54.73,54.67,54.72,17700.0
2014-03-03 15:20:00,54.72,54.72,54.64,54.68,33900.0,54.72,54.72,54.64,54.68,33900.0
2014-03-03 15:25:00,54.69,54.7,54.58,54.65,21600.0,54.69,54.7,54.58,54.65,21600.0
2014-03-03 15:30:00,54.65,54.69,54.63,54.68,16200.0,54.65,54.69,54.63,54.68,16200.0
2014-03-03 15:35:00,54.69,54.7,54.65,54.66,28800.0,54.69,54.7,54.65,54.66,28800.0
2014-03-03 15:40:00,54.66,54.71,54.65,54.71,28200.0,54.66,54.71,54.65,54.71,28200.0
2014-03-03 15:45:00,54.72,54.72,54.67,54.7,38000.0,54.72,54.72,54.67,54.7,38000.0
2014-03-03 15:50:00,54.71,54.72,54.69,54.7,49000.0,54.71,54.72,54.69,54.7,49000.0
2014-03-03 15:55:00,54.7,54.72,54.67,54.72,55300.0,54.7,54.72,54.67,54.72,55300.0
2014-03-04 09:30:00,55.03,55.32,54.92,55.19,32400.0,55.03,55.32,54.92,55.19,32400.0
2014-03-04 09:35:00,55.22,55.25,54.95,54.95,63100.0,55.22,55.25,54.95,54.95,63100.0
2014-03-04 09:40:00,54.99,55.04,54.87,55.0,62000.0,54.99,55.04,54.87,55.0,62000.0
2014-03-04 09:45:00,55.0,55.07,54.92,54.95,82100.0,55.0,55.07,54.92,54.95,82100.0
2014-03-04 09:50:00,54.98,55.05,54.97,54.98,16000.0,54.98,55.05,54.97,54.98,16000.0
2014-03-04 09:55:00,54.98,55.02,54.92,54.97,19800.0,54.98,55.02,54.92,54.97,19800.0
2014-03-04 10:00:00,55.0,55.09,54.97,54.97,16600.0,55.0,55.09,54.97,54.97,16600.0
2014-03-04 10:05:00,54.97,55.0,54.95,54.98,5800.0,54.97,55.0,54.95,54.98,5800.0
2014-03-04 10:10:00,55.0,55.01,54.87,54.88,33000.0,55.0,55.01,54.87,54.88,33000.0
2014-03-04 10:15:00,54.86,54.91,54.86,54.9,51900.0,54.86,54.91,54.86,54.9,51900.0
2014-03-04 10:20:00,54.9,54.94,54.86,54.86,16800.0,54.9,54.94,54.86,54.86,16800.0
2014-03-04 10:25:00,54.87,54.94,54.87,54.92,8800.0,54.87,54.94,54.87,54.92,8800.0
2014-03-04 10:30:00,54.92,54.98,54.92,54.95,15400.0,54.92,54.98,54.92,54.95,15400.0
2014-03-04 10:35:00,54.93,54.98,54.9,54.98,8400.0,54.93,54.98,54.9,54.98,8400.0
2014-03-04 10:40:00,54.95,55.0,54.92,54.94,11000.0,54.95,55.0,54.92,54.94,11000.0
2014-03-04 10:45:00,54.95,54.96,54.84,54.87,12500.0,54.95,54.96,54.84,54.87,12500.0
2014-03-04 10:50:00,54.87,54.9,54.82,54.83,21600.0,54.87,54.9,54.82,54.83,21600.0
2014-03-04 10:55:00,54.85,54.9,54.83,54.9,15600.0,54.85,54.9,54.83,54.9,15600.0
2014-03-04 11:00:00,54.9,54.92,54.86,54.92,11700.0,54.9,54.92,54.86,54.92,11700.0
2014-03-04 11:05:00,54.91,54.92,54.88,54.88,9200.0,54.91,54.92,54.88,54.88,9200.0
2014-03-04 11:10:00,54.87,54.9,54.87,54.88,5300.0,54.87,54.9,54.87,54.88,5300.0
2014-03-04 11:15:00,54.89,54.92,54.87,54.89,11300.0,54.89,54.92,54.87,54.89,11300.0
2014-03-04 11:20:00,54.9,54.91,54.83,54.85,6800.0,54.9,54.91,54.83,54.85,6800.0
2014-03-04 11:25:00,54.84,54.85,54.81,54.83,9500.0,54.84,54.85,54.81,54.83,9500.0
2014-03-04 11:30:00,54.84,54.85,54.77,54.8,13800.0,54.84,54.85,54.77,54.8,13800.0
2014-03-04 11:35:00,54.81,54.84,54.78,54.78,6800.0,54.81,54.84,54.78,54.78,6800.0
2014-03-04 11:40:00,54.8,54.8,54.75,54.76,10100.0,54.8,54.8,54.75,54.76,10100.0
2014-03-04 11:45:00,54.78,54.84,54.78,54.8,8700.0,54.78,54.84,54.78,54.8,8700.0
2014-03-04 11:50:00,54.8,54.84,54.78,54.79,6700.0,54.8,54.84,54.78,54.79,6700.0
2014-03-04 11:55:00,54.79,54.8,54.76,54.78,7200.0,54.79,54.8,54.76,54.78,7200.0
2014-03-04 12:00:00,54.79,54.81,54.77,54.81,9000.0,54.79,54.81,54.77,54.81,9000.0
2014-03-04 12:05:00,54.8,54.81,54.77,54.77,9800.0,54.8,54.81,54.77,54.77,9800.0
2014-03-04 12:10:00,54.78,54.79,54.74,54.75,13700.0,54.78,54.79,54.74,54.75,13700.0
2014-03-04 12:15:00,54.74,54.78,54.73,54.77,8400.0,54.74,54.78,54.73,54.77,8400.0
2014-03-04 12:20:00,54.77,54.79,54.72,54.73,12500.0,54.77,54.79,54.72,54.73,12500.0
2014-03-04 12:25:00,54.72,54.74,54.68,54.69,13000.0,54.72,54.74,54.68,54.69,13000.0
2014-03-04 12:30:00,54.69,54.71,54.67,54.68,10300.0,54.69,54.71,54.67,54.68,10300.0
2014-03-04 12:35:00,54.69,54.69,54.56,54.58,36300.0,54.69,54.69,54.56,54.58,36300.0
2014-03-04 12:40:00,54.59,54.59,54.5,54.56,32300.0,54.59,54.59,54.5,54.56,32300.0
2014-03-04 12:45:00,54.56,54.57,54.46,54.46,27600.0,54.56,54.57,54.46,54.46,27600.0
2014-03-04 12:50:00,54.46,54.52,54.44,54.46,15100.0,54.46,54.52,54.44,54.46,15100.0
2014-03-04 12:55:00,54.47,54.49,54.44,54.46,10800.0,54.47,54.49,54.44,54.46,10800.0
2014-03-04 13:00:00,54.46,54.53,54.44,54.52,14200.0,54.46,54.53,54.44,54.52,14200.0
2014-03-04 13:05:00,54.53,54.53,54.46,54.48,9500.0,54.53,54.53,54.46,54.48,9500.0
2014-03-04 13:10:00,54.48,54.5,54.47,54.49,7400.0,54.48,54.5,54.47,54.49,7400.0
2014-03-04 13:15:00,54.48,54.52,54.48,54.5,7300.0,54.48,54.52,54.48,54.5,7300.0
2014-03-04 13:20:00,54.49,54.51,54.37,54.37,36900.0,54.49,54.51,54.37,54.37,36900.0
2014-03-04 13:25:00,54.37,54.41,54.37,54.38,15300.0,54.37,54.41,54.37,54.38,15300.0
2014-03-04 13:30:00,54.38,54.42,54.31,54.35,48400.0,54.38,54.42,54.31,54.35,48400.0
2014-03-04 13:35:00,54.34,54.39,54.28,54.36,29500.0,54.34,54.39,54.28,54.36,29500.0
2014-03-04 13:40:00,54.35,54.38,54.34,54.37,10500.0,54.35,54.38,54.34,54.37,10500.0
2014-03-04 13:45:00,54.37,54.39,54.29,54.32,24900.0,54.37,54.39,54.29,54.32,24900.0
2014-03-04 13:50:00,54.31,54.33,54.24,54.28,27600.0,54.31,54.33,54.24,54.28,27600.0
2014-03-04 13:55:00,54.29,54.34,54.28,54.34,18000.0,54.29,54.34,54.28,54.34,18000.0
2014-03-04 14:00:00,54.33,54.34,54.26,54.28,20600.0,54.33,54.34,54.26,54.28,20600.0
2014-03-04 14:05:00,54.28,54.38,54.27,54.36,23900.0,54.28,54.38,54.27,54.36,23900.0
2014-03-04 14:10:00,54.37,54.48,54.34,54.44,34600.0,54.37,54.48,54.34,54.44,34600.0
2014-03-04 14:15:00,54.44,54.47,54.42,54.45,8800.0,54.44,54.47,54.42,54.45,8800.0
2014-03-04 14:20:00,54.45,54.53,54.45,54.51,15100.0,54.45,54.53,54.45,54.51,15100.0
2014-03-04 14:25:00,54.5,54.53,54.5,54.53,10500.0,54.5,54.53,54.5,54.53,10500.0
2014-03-04 14:30:00,54.54,54.59,54.54,54.55,16000.0,54.54,54.59,54.54,54.55,16000.0
2014-03-04 14:35:00,54.55,54.55,54.47,54.48,17300.0,54.55,54.55,54.47,54.48,17300.0
2014-03-04 14:40:00,54.49,54.53,54.49,54.53,7200.0,54.49,54.53,54.49,54.53,7200.0
2014-03-04 14:45:00,54.54,54.57,54.54,54.55,8800.0,54.54,54.57,54.54,54.55,8800.0
2014-03-04 14:50:00,54.55,54.6,54.53,54.56,17900.0,54.55,54.6,54.53,54.56,17900.0
2014-03-04 14:55:00,54.57,54.62,54.57,54.6,18800.0,54.57,54.62,54.57,54.6,18800.0
2014-03-04 15:00:00,54.6,54.65,54.6,54.62,20000.0,54.6,54.65,54.6,54.62,20000.0
2014-03-04 15:05:00,54.62,54.66,54.62,54.63,16200.0,54.62,54.66,54.62,54.63,16200.0
2014-03-04 15:10:00,54.64,54.69,54.63,54.66,22100.0,54.64,54.69,54.63,54.66,22100.0
2014-03-04 15:15:00,54.66,54.73,54.65,54.7,22400.0,54.66,54.73,54.65,54.7,22400.0
2014-03-04 15:20:00,54.7,54.71,54.68,54.7,16100.0,54.7,54.71,54.68,54.7,16100.0
2014-03-04 15:25:00,54.7,54.7,54.62,54.63,68100.0,54.7,54.7,54.62,54.63,68100.0
2014-03-04 15:30:00,54.62,54.62,54.59,54.6,23400.0,54.62,54.62,54.59,54.6,23400.0
2014-03-04 15:35:00,54.61,54.62,54.59,54.62,30200.0,54.61,54.62,54.59,54.62,30200.0
2014-03-04 15:40:00,54.61,54.69,54.61,54.69,29200.0,54.61,54.69,54.61,54.69,29200.0
2014-03-04 15:45:00,54.69,54.7,54.62,54.63,36400.0,54.69,54.7,54.62,54.63,36400.0
2014-03-04 15:50:00,54.63,54.66,54.63,54.65,50600.0,54.63,54.66,54.63,54.65,50600.0
2014-03-04 15:55:00,54.65,54.66,54.62,54.63,67900.0,54.65,54.66,54.62,54.63,67900.0
2014-03-05 09:30:00,54.52,54.6,54.31,54.32,45400.0,54.52,54.6,54.31,54.32,45400.0
2014-03-05 09:35:00,54.31,54.31,54.22,54.25,20900.0,54.31,54.31,54.22,54.25,20900.0
2014-03-05 09:40:00,54.24,54.25,54.12,54.19,31100.0,54.24,54.25,54.12,54.19,31100.0
2014-03-05 09:45:00,54.2,54.24,54.07,54.07,29300.0,54.2,54.24,54.07,54.07,29300.0
2014-03-05 09:50:00,54.07,54.18,54.07,54.12,17000.0,54.07,54.18,54.07,54.12,17000.0
2014-03-05 09:55:00,54.12,54.12,54.0,54.03,52700.0,54.12,54.12,54.0,54.03,52700.0
2014-03-05 10:00:00,54.03,54.08,53.84,53.84,55100.0,54.03,54.08,53.84,53.84,55100.0
2014-03-05 10:05:00,53.83,53.85,53.7,53.71,88200.0,53.83,53.85,53.7,53.71,88200.0
2014-03-05 10:10:00,53.71,53.8,53.7,53.79,64400.0,53.71,53.8,53.7,53.79,64400.0
2014-03-05 10:15:00,53.79,53.8,53.73,53.74,39000.0,53.79,53.8,53.73,53.74,39000.0
2014-03-05 10:20:00,53.74,53.74,53.62,53.63,44900.0,53.74,53.74,53.62,53.63,44900.0
2014-03-05 10:25:00,53.63,53.82,53.6,53.82,55200.0,53.63,53.82,53.6,53.82,55200.0
2014-03-05 10:30:00,53.82,53.86,53.78,53.83,31100.0,53.82,53.86,53.78,53.83,31100.0
2014-03-05 10:35:00,53.83,53.83,53.75,53.76,37600.0,53.83,53.83,53.75,53.76,37600.0
2014-03-05 10:40:00,53.76,53.84,53.75,53.84,28800.0,53.76,53.84,53.75,53.84,28800.0
2014-03-05 10:45:00,53.84,53.86,53.78,53.8,49700.0,53.84,53.86,53.78,53.8,49700.0
2014-03-05 10:50:00,53.8,53.81,53.6,53.63,76700.0,53.8,53.81,53.6,53.63,76700.0
2014-03-05 10:55:00,53.64,53.73,53.6,53.71,75900.0,53.64,53.73,53.6,53.71,75900.0
2014-03-05 11:00:00,53.71,53.85,53.7,53.82,37800.0,53.71,53.85,53.7,53.82,37800.0
2014-03-05 11:05:00,53.82,53.85,53.77,53.79,19600.0,53.82,53.85,53.77,53.79,19600.0
2014-03-05 11:10:00,53.8,53.85,53.79,53.84,19900.0,53.8,53.85,53.79,53.84,19900.0
2014-03-05 11:15:00,53.84,53.85,53.74,53.74,16100.0,53.84,53.85,53.74,53.74,16100.0
2014-03-05 11:20:00,53.73,53.86,53.73,53.85,21800.0,53.73,53.86,53.73,53.85,21800.0
2014-03-05 11:25:00,53.85,53.86,53.73,53.73,13100.0,53.85,53.86,53.73,53.73,13100.0
2014-03-05 11:30:00,53.71,53.74,53.62,53.62,14800.0,53.71,53.74,53.62,53.62,14800.0
2014-03-05 11:35:00,53.62,53.68,53.62,53.63,35000.0,53.62,53.68,53.62,53.63,35000.0
2014-03-05 11:40:00,53.63,53.66,53.59,53.64,18000.0,53.63,53.66,53.59,53.64,18000.0
2014-03-05 11:45:00,53.64,53.76,53.64,53.76,12900.0,53.64,53.76,53.64,53.76,12900.0
2014-03-05 11:50:00,53.76,53.8,53.75,53.79,18500.0,53.76,53.8,53.75,53.79,18500.0
2014-03-05 11:55:00,53.8,53.8,53.77,53.79,9600.0,53.8,53.8,53.77,53.79,9600.0
2014-03-05 12:00:00,53.79,53.84,53.77,53.83,14700.0,53.79,53.84,53.77,53.83,14700.0
2014-03-05 12:05:00,53.83,53.83,53.8,53.8,6500.0,53.83,53.83,53.8,53.8,6500.0
2014-03-05 12:10:00,53.8,53.81,53.75,53.75,12400.0,53.8,53.81,53.75,53.75,12400.0
2014-03-05 12:15:00,53.75,53.81,53.75,53.78,12300.0,53.75,53.81,53.75,53.78,12300.0
2014-03-05 12:20:00,53.77,53.81,53.77,53.78,8000.0,53.77,53.81,53.77,53.78,8000.0
2014-03-05 12:25:00,53.78,53.83,53.78,53.79,161400.0,53.78,53.83,53.78,53.79,161400.0
2014-03-05 12:30:00,53.79,53.8,53.77,53.77,7700.0,53.79,53.8,53.77,53.77,7700.0
2014-03-05 12:35:00,53.78,53.85,53.78,53.84,21300.0,53.78,53.85,53.78,53.84,21300.0
2014-03-05 12:40:00,53.84,53.87,53.81,53.81,13600.0,53.84,53.87,53.81,53.81,13600.0
2014-03-05 12:45:00,53.83,53.89,53.81,53.88,12700.0,53.83,53.89,53.81,53.88,12700.0
2014-03-05 12:50:00,53.88,53.88,53.83,53.83,5700.0,53.88,53.88,53.83,53.83,5700.0
2014-03-05 12:55:00,53.83,53.89,53.83,53.89,12000.0,53.83,53.89,53.83,53.89,12000.0
2014-03-05 13:00:00,53.89,53.89,53.85,53.85,4200.0,53.89,53.89,53.85,53.85,4200.0
2014-03-05 13:05:00,53.86,53.86,53.83,53.83,4800.0,53.86,53.86,53.83,53.83,4800.0
2014-03-05 13:10:00,53.84,53.89,53.83,53.88,24400.0,53.84,53.89,53.83,53.88,24400.0
2014-03-05 13:15:00,53.89,53.95,53.88,53.89,24000.0,53.89,53.95,53.88,53.89,24000.0
2014-03-05 13:20:00,53.9,53.9,53.85,53.85,3900.0,53.9,53.9,53.85,53.85,3900.0
2014-03-05 13:25:00,53.85,53.93,53.82,53.92,29900.0,53.85,53.93,53.82,53.92,29900.0
2014-03-05 13:30:00,53.93,53.93,53.91,53.92,22800.0,53.93,53.93,53.91,53.92,22800.0
2014-03-05 13:35:00,53.92,53.93,53.92,53.92,15000.0,53.92,53.93,53.92,53.92,15000.0
2014-03-05 13:40:00,53.92,53.95,53.91,53.92,29700.0,53.92,53.95,53.91,53.92,29700.0
2014-03-05 13:45:00,53.91,53.92,53.76,53.76,12900.0,53.91,53.92,53.76,53.76,12900.0
2014-03-05 13:50:00,53.76,53.85,53.75,53.82,15100.0,53.76,53.85,53.75,53.82,15100.0
2014-03-05 13:55:00,53.81,53.82,53.77,53.8,9100.0,53.81,53.82,53.77,53.8,9100.0
2014-03-05 14:00:00,53.81,53.84,53.77,53.77,17800.0,53.81,53.84,53.77,53.77,17800.0
2014-03-05 14:05:00,53.77,53.78,53.75,53.77,11000.0,53.77,53.78,53.75,53.77,11000.0
2014-03-05 14:10:00,53.77,53.81,53.75,53.75,14000.0,53.77,53.81,53.75,53.75,14000.0
2014-03-05 14:15:00,53.75,53.86,53.75,53.86,21400.0,53.75,53.86,53.75,53.86,21400.0
2014-03-05 14:20:00,53.85,53.9,53.83,53.89,15300.0,53.85,53.9,53.83,53.89,15300.0
2014-03-05 14:25:00,53.89,53.93,53.87,53.89,24300.0,53.89,53.93,53.87,53.89,24300.0
2014-03-05 14:30:00,53.9,53.94,53.89,53.94,10200.0,53.9,53.94,53.89,53.94,10200.0
2014-03-05 14:35:00,53.94,53.96,53.9,53.92,19400.0,53.94,53.96,53.9,53.92,19400.0
2014-03-05 14:40:00,53.92,54.0,53.92,53.99,26100.0,53.92,54.0,53.92,53.99,26100.0
2014-03-05 14:45:00,53.99,54.0,53.95,53.99,19700.0,53.99,54.0,53.95,53.99,19700.0
2014-03-05 14:50:00,53.99,54.0,53.97,53.97,7400.0,53.99,54.0,53.97,53.97,7400.0
2014-03-05 14:55:00,53.96,54.0,53.96,54.0,10600.0,53.96,54.0,53.96,54.0,10600.0
2014-03-05 15:00:00,54.0,54.0,53.95,53.97,11800.0,54.0,54.0,53.95,53.97,11800.0
2014-03-05 15:05:00,53.97,53.98,53.96,53.96,11900.0,53.97,53.98,53.96,53.96,11900.0
2014-03-05 15:10:00,53.96,53.96,53.91,53.91,19900.0,53.96,53.96,53.91,53.91,19900.0
2014-03-05 15:15:00,53.92,53.95,53.91,53.94,14900.0,53.92,53.95,53.91,53.94,14900.0
2014-03-05 15:20:00,53.94,53.96,53.92,53.93,17900.0,53.94,53.96,53.92,53.93,17900.0
2014-03-05 15:25:00,53.93,53.95,53.92,53.95,8300.0,53.93,53.95,53.92,53.95,8300.0
2014-03-05 15:30:00,53.95,53.97,53.93,53.96,25800.0,53.95,53.97,53.93,53.96,25800.0
2014-03-05 15:35:00,53.97,53.99,53.93,53.99,50400.0,53.97,53.99,53.93,53.99,50400.0
2014-03-05 15:40:00,53.99,54.02,53.98,54.01,49900.0,53.99,54.02,53.98,54.01,49900.0
2014-03-05 15:45:00,54.01,54.02,54.0,54.02,42800.0,54.01,54.02,54.0,54.02,42800.0
2014-03-05 15:50:00,54.02,54.02,53.99,54.02,46600.0,54.02,54.02,53.99,54.02,46600.0
2014-03-05 15:55:00,54.02,54.07,54.01,54.02,76900.0,54.02,54.07,54.01,54.02,76900.0
2014-03-06 09:30:00,54.02,54.37,53.8,53.8,35900.0,54.02,54.37,53.8,53.8,35900.0
2014-03-06 09:35:00,53.8,53.86,53.7,53.77,15300.0,53.8,53.86,53.7,53.77,15300.0
2014-03-06 09:40:00,53.76,53.89,53.75,53.85,23200.0,53.76,53.89,53.75,53.85,23200.0
2014-03-06 09:45:00,53.85,53.85,53.7,53.78,21600.0,53.85,53.85,53.7,53.78,21600.0
2014-03-06 09:50:00,53.78,53.93,53.77,53.92,15100.0,53.78,53.93,53.77,53.92,15100.0
2014-03-06 09:55:00,53.91,53.93,53.82,53.86,8400.0,53.91,53.93,53.82,53.86,8400.0
2014-03-06 10:00:00,53.86,53.92,53.84,53.91,12400.0,53.86,53.92,53.84,53.91,12400.0
2014-03-06 10:05:00,53.91,53.92,53.85,53.86,18700.0,53.91,53.92,53.85,53.86,18700.0
2014-03-06 10:10:00,53.87,53.88,53.69,53.76,36900.0,53.87,53.88,53.69,53.76,36900.0
2014-03-06 10:15:00,53.77,53.81,53.72,53.75,45200.0,53.77,53.81,53.72,53.75,45200.0
2014-03-06 10:20:00,53.74,53.77,53.71,53.74,13500.0,53.74,53.77,53.71,53.74,13500.0
2014-03-06 10:25:00,53.76,53.87,53.75,53.87,9000.0,53.76,53.87,53.75,53.87,9000.0
2014-03-06 10:30:00,53.89,53.95,53.88,53.93,15400.0,53.89,53.95,53.88,53.93,15400.0
2014-03-06 10:35:00,53.94,53.98,53.89,53.91,10400.0,53.94,53.98,53.89,53.91,10400.0
2014-03-06 10:40:00,53.91,53.94,53.89,53.91,6400.0,53.91,53.94,53.89,53.91,6400.0
2014-03-06 10:45:00,53.93,53.97,53.89,53.93,10100.0,53.93,53.97,53.89,53.93,10100.0
2014-03-06 10:50:00,53.93,53.95,53.87,53.89,14100.0,53.93,53.95,53.87,53.89,14100.0
2014-03-06 10:55:00,53.9,53.92,53.86,53.9,14300.0,53.9,53.92,53.86,53.9,14300.0
2014-03-06 11:00:00,53.9,53.92,53.88,53.92,11300.0,53.9,53.92,53.88,53.92,11300.0
2014-03-06 11:05:00,53.91,53.93,53.88,53.93,18600.0,53.91,53.93,53.88,53.93,18600.0
2014-03-06 11:10:00,53.94,53.98,53.91,53.91,12900.0,53.94,53.98,53.91,53.91,12900.0
2014-03-06 11:15:00,53.91,53.91,53.87,53.88,11300.0,53.91,53.91,53.87,53.88,11300.0
2014-03-06 11:20:00,53.88,53.91,53.87,53.87,7100.0,53.88,53.91,53.87,53.87,7100.0
2014-03-06 11:25:00,53.88,53.9,53.85,53.89,4900.0,53.88,53.9,53.85,53.89,4900.0
2014-03-06 11:30:00,53.9,53.94,53.87,53.92,13400.0,53.9,53.94,53.87,53.92,13400.0
2014-03-06 11:35:00,53.92,53.92,53.88,53.89,8400.0,53.92,53.92,53.88,53.89,8400.0
2014-03-06 11:40:00,53.89,53.92,53.85,53.9,12400.0,53.89,53.92,53.85,53.9,12400.0
2014-03-06 11:45:00,53.9,53.97,53.9,53.96,6600.0,53.9,53.97,53.9,53.96,6600.0
2014-03-06 11:50:00,53.96,53.98,53.95,53.97,8500.0,53.96,53.98,53.95,53.97,8500.0
2014-03-06 11:55:00,53.99,54.04,53.97,54.01,17600.0,53.99,54.04,53.97,54.01,17600.0
2014-03-06 12:00:00,54.0,54.03,53.94,53.94,7700.0,54.0,54.03,53.94,53.94,7700.0
2014-03-06 12:05:00,53.95,53.98,53.93,53.95,11000.0,53.95,53.98,53.93,53.95,11000.0
2014-03-06 12:10:00,53.96,54.0,53.95,54.0,9000.0,53.96,54.0,53.95,54.0,9000.0
2014-03-06 12:15:00,53.99,54.0,53.93,53.96,5200.0,53.99,54.0,53.93,53.96,5200.0
2014-03-06 12:20:00,53.96,53.98,53.96,53.96,1700.0,53.96,53.98,53.96,53.96,1700.0
2014-03-06 12:25:00,53.97,54.0,53.96,53.99,7400.0,53.97,54.0,53.96,53.99,7400.0
2014-03-06 12:30:00,53.99,54.03,53.97,54.01,9100.0,53.99,54.03,53.97,54.01,9100.0
2014-03-06 12:35:00,54.02,54.05,54.0,54.02,10400.0,54.02,54.05,54.0,54.02,10400.0
2014-03-06 12:40:00,54.04,54.09,54.04,54.08,9100.0,54.04,54.09,54.04,54.08,9100.0
2014-03-06 12:45:00,54.08,54.12,54.07,54.1,9300.0,54.08,54.12,54.07,54.1,9300.0
2014-03-06 12:50:00,54.11,54.15,54.1,54.11,14600.0,54.11,54.15,54.1,54.11,14600.0
2014-03-06 12:55:00,54.11,54.18,54.09,54.16,8300.0,54.11,54.18,54.09,54.16,8300.0
2014-03-06 13:00:00,54.16,54.21,54.16,54.21,6700.0,54.16,54.21,54.16,54.21,6700.0
2014-03-06 13:05:00,54.22,54.3,54.19,54.29,22700.0,54.22,54.3,54.19,54.29,22700.0
2014-03-06 13:10:00,54.29,54.3,54.24,54.28,12100.0,54.29,54.3,54.24,54.28,12100.0
2014-03-06 13:15:00,54.28,54.32,54.28,54.32,19700.0,54.28,54.32,54.28,54.32,19700.0
2014-03-06 13:20:00,54.31,54.32,54.24,54.24,10500.0,54.31,54.32,54.24,54.24,10500.0
2014-03-06 13:25:00,54.25,54.26,54.18,54.21,10600.0,54.25,54.26,54.18,54.21,10600.0
2014-03-06 13:30:00,54.22,54.24,54.18,54.18,12400.0,54.22,54.24,54.18,54.18,12400.0
2014-03-06 13:35:00,54.18,54.19,54.15,54.17,9400.0,54.18,54.19,54.15,54.17,9400.0
2014-03-06 13:40:00,54.17,54.17,54.11,54.13,8000.0,54.17,54.17,54.11,54.13,8000.0
2014-03-06 13:45:00,54.14,54.17,54.11,54.11,7300.0,54.14,54.17,54.11,54.11,7300.0
2014-03-06 13:50:00,54.11,54.13,54.08,54.08,9300.0,54.11,54.13,54.08,54.08,9300.0
2014-03-06 13:55:00,54.1,54.1,54.07,54.09,9700.0,54.1,54.1,54.07,54.09,9700.0
2014-03-06 14:00:00,54.08,54.15,54.08,54.12,14800.0,54.08,54.15,54.08,54.12,14800.0
2014-03-06 14:05:00,54.12,54.17,54.12,54.15,15700.0,54.12,54.17,54.12,54.15,15700.0
2014-03-06 14:10:00,54.15,54.18,54.15,54.17,12600.0,54.15,54.18,54.15,54.17,12600.0
2014-03-06 14:15:00,54.17,54.17,54.15,54.15,11800.0,54.17,54.17,54.15,54.15,11800.0
2014-03-06 14:20:00,54.15,54.18,54.15,54.16,22400.0,54.15,54.18,54.15,54.16,22400.0
2014-03-06 14:25:00,54.18,54.2,54.15,54.2,11700.0,54.18,54.2,54.15,54.2,11700.0
2014-03-06 14:30:00,54.19,54.19,54.16,54.18,3800.0,54.19,54.19,54.16,54.18,3800.0
2014-03-06 14:35:00,54.18,54.22,54.18,54.21,9100.0,54.18,54.22,54.18,54.21,9100.0
2014-03-06 14:40:00,54.21,54.26,54.2,54.22,11800.0,54.21,54.26,54.2,54.22,11800.0
2014-03-06 14:45:00,54.22,54.24,54.21,54.24,7400.0,54.22,54.24,54.21,54.24,7400.0
2014-03-06 14:50:00,54.24,54.26,54.21,54.21,10200.0,54.24,54.26,54.21,54.21,10200.0
2014-03-06 14:55:00,54.21,54.23,54.2,54.23,6700.0,54.21,54.23,54.2,54.23,6700.0
2014-03-06 15:00:00,54.23,54.25,54.19,54.2,13700.0,54.23,54.25,54.19,54.2,13700.0
2014-03-06 15:05:00,54.21,54.22,54.2,54.2,5800.0,54.21,54.22,54.2,54.2,5800.0
2014-03-06 15:10:00,54.21,54.24,54.2,54.23,9100.0,54.21,54.24,54.2,54.23,9100.0
2014-03-06 15:15:00,54.23,54.29,54.23,54.26,27800.0,54.23,54.29,54.23,54.26,27800.0
2014-03-06 15:20:00,54.24,54.24,54.21,54.21,7400.0,54.24,54.24,54.21,54.21,7400.0
2014-03-06 15:25:00,54.21,54.26,54.21,54.24,9800.0,54.21,54.26,54.21,54.24,9800.0
2014-03-06 15:30:00,54.25,54.28,54.24,54.24,20900.0,54.25,54.28,54.24,54.24,20900.0
2014-03-06 15:35:00,54.24,54.26,54.19,54.19,19000.0,54.24,54.26,54.19,54.19,19000.0
2014-03-06 15:40:00,54.19,54.23,54.15,54.16,20200.0,54.19,54.23,54.15,54.16,20200.0
2014-03-06 15:45:00,54.16,54.18,54.13,54.13,35800.0,54.16,54.18,54.13,54.13,35800.0
2014-03-06 15:50:00,54.13,54.13,54.07,54.08,42200.0,54.13,54.13,54.07,54.08,42200.0
2014-03-06 15:55:00,54.09,54.12,54.07,54.11,50200.0,54.09,54.12,54.07,54.11,50200.0
2014-03-07 09:30:00,54.6,54.94,54.34,54.55,83800.0,54.6,54.94,54.34,54.55,83800.0
2014-03-07 09:35:00,54.66,54.66,54.41,54.51,36200.0,54.66,54.66,54.41,54.51,36200.0
2014-03-07 09:40:00,54.52,54.65,54.5,54.5,9600.0,54.52,54.65,54.5,54.5,9600.0
2014-03-07 09:45:00,54.53,54.56,54.49,54.49,13800.0,54.53,54.56,54.49,54.49,13800.0
2014-03-07 09:50:00,54.49,54.51,54.36,54.48,21300.0,54.49,54.51,54.36,54.48,21300.0
2014-03-07 09:55:00,54.51,54.55,54.42,54.51,16300.0,54.51,54.55,54.42,54.51,16300.0
2014-03-07 10:00:00,54.53,54.54,54.45,54.52,13600.0,54.53,54.54,54.45,54.52,13600.0
2014-03-07 10:05:00,54.52,54.65,54.51,54.62,12800.0,54.52,54.65,54.51,54.62,12800.0
2014-03-07 10:10:00,54.62,54.75,54.57,54.71,27200.0,54.62,54.75,54.57,54.71,27200.0
2014-03-07 10:15:00,54.7,54.74,54.65,54.67,19400.0,54.7,54.74,54.65,54.67,19400.0
2014-03-07 10:20:00,54.66,54.66,54.58,54.61,19400.0,54.66,54.66,54.58,54.61,19400.0
2014-03-07 10:25:00,54.6,54.6,54.55,54.58,10600.0,54.6,54.6,54.55,54.58,10600.0
2014-03-07 10:30:00,54.62,54.62,54.54,54.6,50000.0,54.62,54.62,54.54,54.6,50000.0
2014-03-07 10:35:00,54.6,54.64,54.55,54.55,26700.0,54.6,54.64,54.55,54.55,26700.0
2014-03-07 10:40:00,54.55,54.57,54.47,54.5,15900.0,54.55,54.57,54.47,54.5,15900.0
2014-03-07 10:45:00,54.49,54.49,54.41,54.48,18700.0,54.49,54.49,54.41,54.48,18700.0
2014-03-07 10:50:00,54.48,54.52,54.44,54.47,30600.0,54.48,54.52,54.44,54.47,30600.0
2014-03-07 10:55:00,54.47,54.5,54.39,54.41,27400.0,54.47,54.5,54.39,54.41,27400.0
2014-03-07 11:00:00,54.4,54.41,54.3,54.32,22700.0,54.4,54.41,54.3,54.32,22700.0
2014-03-07 11:05:00,54.32,54.39,54.3,54.37,9000.0,54.32,54.39,54.3,54.37,9000.0
2014-03-07 11:10:00,54.39,54.39,54.33,54.37,12500.0,54.39,54.39,54.33,54.37,12500.0
2014-03-07 11:15:00,54.37,54.41,54.33,54.41,12300.0,54.37,54.41,54.33,54.41,12300.0
2014-03-07 11:20:00,54.4,54.47,54.37,54.47,13700.0,54.4,54.47,54.37,54.47,13700.0
2014-03-07 11:25:00,54.46,54.47,54.4,54.43,14400.0,54.46,54.47,54.4,54.43,14400.0
2014-03-07 11:30:00,54.45,54.46,54.4,54.41,7900.0,54.45,54.46,54.4,54.41,7900.0
2014-03-07 11:35:00,54.42,54.49,54.42,54.47,7100.0,54.42,54.49,54.42,54.47,7100.0
2014-03-07 11:40:00,54.48,54.5,54.45,54.48,10000.0,54.48,54.5,54.45,54.48,10000.0
2014-03-07 11:45:00,54.5,54.55,54.5,54.51,26900.0,54.5,54.55,54.5,54.51,26900.0
2014-03-07 11:50:00,54.5,54.51,54.46,54.47,10400.0,54.5,54.51,54.46,54.47,10400.0
2014-03-07 11:55:00,54.47,54.56,54.47,54.56,19900.0,54.47,54.56,54.47,54.56,19900.0
2014-03-07 12:00:00,54.55,54.55,54.46,54.51,18700.0,54.55,54.55,54.46,54.51,18700.0
2014-03-07 12:05:00,54.51,54.52,54.43,54.44,15100.0,54.51,54.52,54.43,54.44,15100.0
2014-03-07 12:10:00,54.46,54.48,54.44,54.47,7600.0,54.46,54.48,54.44,54.47,7600.0
2014-03-07 12:15:00,54.49,54.49,54.46,54.49,6000.0,54.49,54.49,54.46,54.49,6000.0
2014-03-07 12:20:00,54.49,54.53,54.49,54.5,6700.0,54.49,54.53,54.49,54.5,6700.0
2014-03-07 12:25:00,54.5,54.54,54.49,54.54,8400.0,54.5,54.54,54.49,54.54,8400.0
2014-03-07 12:30:00,54.54,54.54,54.47,54.51,8400.0,54.54,54.54,54.47,54.51,8400.0
2014-03-07 12:35:00,54.5,54.52,54.46,54.46,12000.0,54.5,54.52,54.46,54.46,12000.0
2014-03-07 12:40:00,54.47,54.48,54.44,54.44,4000.0,54.47,54.48,54.44,54.44,4000.0
2014-03-07 12:45:00,54.45,54.45,54.41,54.42,9400.0,54.45,54.45,54.41,54.42,9400.0
2014-03-07 12:50:00,54.42,54.44,54.4,54.41,303900.0,54.42,54.44,54.4,54.41,303900.0
2014-03-07 12:55:00,54.42,54.46,54.39,54.39,9800.0,54.42,54.46,54.39,54.39,9800.0
2014-03-07 13:00:00,54.41,54.41,54.33,54.36,11000.0,54.41,54.41,54.33,54.36,11000.0
2014-03-07 13:05:00,54.35,54.4,54.33,54.38,11700.0,54.35,54.4,54.33,54.38,11700.0
2014-03-07 13:10:00,54.38,54.39,54.34,54.36,7600.0,54.38,54.39,54.34,54.36,7600.0
2014-03-07 13:15:00,54.36,54.36,54.3,54.3,8600.0,54.36,54.36,54.3,54.3,8600.0
2014-03-07 13:20:00,54.31,54.36,54.3,54.33,7700.0,54.31,54.36,54.3,54.33,7700.0
2014-03-07 13:25:00,54.33,54.33,54.3,54.31,4500.0,54.33,54.33,54.3,54.31,4500.0
2014-03-07 13:30:00,54.31,54.33,54.29,54.33,4300.0,54.31,54.33,54.29,54.33,4300.0
2014-03-07 13:35:00,54.33,54.34,54.28,54.29,7200.0,54.33,54.34,54.28,54.29,7200.0
2014-03-07 13:40:00,54.3,54.34,54.3,54.34,4800.0,54.3,54.34,54.3,54.34,4800.0
2014-03-07 13:45:00,54.34,54.39,54.34,54.36,7000.0,54.34,54.39,54.34,54.36,7000.0
2014-03-07 13:50:00,54.36,54.38,54.36,54.38,1800.0,54.36,54.38,54.36,54.38,1800.0
2014-03-07 13:55:00,54.38,54.43,54.35,54.35,13500.0,54.38,54.43,54.35,54.35,13500.0
2014-03-07 14:00:00,54.35,54.39,54.35,54.39,7600.0,54.35,54.39,54.35,54.39,7600.0
2014-03-07 14:05:00,54.4,54.4,54.36,54.37,5200.0,54.4,54.4,54.36,54.37,5200.0
2014-03-07 14:10:00,54.35,54.38,54.34,54.35,6900.0,54.35,54.38,54.34,54.35,6900.0
2014-03-07 14:15:00,54.36,54.36,54.33,54.33,6300.0,54.36,54.36,54.33,54.33,6300.0
2014-03-07 14:20:00,54.33,54.33,54.28,54.3,7500.0,54.33,54.33,54.28,54.3,7500.0
2014-03-07 14:25:00,54.3,54.31,54.28,54.28,6700.0,54.3,54.31,54.28,54.28,6700.0
2014-03-07 14:30:00,54.28,54.32,54.28,54.31,7800.0,54.28,54.32,54.28,54.31,7800.0
2014-03-07 14:35:00,54.3,54.32,54.28,54.3,7600.0,54.3,54.32,54.28,54.3,7600.0
2014-03-07 14:40:00,54.3,54.32,54.3,54.3,7400.0,54.3,54.32,54.3,54.3,7400.0
2014-03-07 14:45:00,54.3,54.36,54.3,54.36,35200.0,54.3,54.36,54.3,54.36,35200.0
2014-03-07 14:50:00,54.36,54.4,54.36,54.4,13700.0,54.36,54.4,54.36,54.4,13700.0
2014-03-07 14:55:00,54.4,54.4,54.33,54.34,42100.0,54.4,54.4,54.33,54.34,42100.0
2014-03-07 15:00:00,54.33,54.37,54.31,54.34,21900.0,54.33,54.37,54.31,54.34,21900.0
2014-03-07 15:05:00,54.33,54.35,54.33,54.33,8600.0,54.33,54.35,54.33,54.33,8600.0
2014-03-07 15:10:00,54.33,54.39,54.33,54.39,28600.0,54.33,54.39,54.33,54.39,28600.0
2014-03-07 15:15:00,54.39,54.43,54.39,54.41,8400.0,54.39,54.43,54.39,54.41,8400.0
2014-03-07 15:20:00,54.41,54.41,54.37,54.38,20100.0,54.41,54.41,54.37,54.38,20100.0
2014-03-07 15:25:00,54.37,54.4,54.37,54.37,7200.0,54.37,54.4,54.37,54.37,7200.0
2014-03-07 15:30:00,54.36,54.38,54.33,54.33,11700.0,54.36,54.38,54.33,54.33,11700.0
2014-03-07 15:35:00,54.33,54.36,54.33,54.34,12800.0,54.33,54.36,54.33,54.34,12800.0
2014-03-07 15:40:00,54.34,54.37,54.3,54.37,26900.0,54.34,54.37,54.3,54.37,26900.0
2014-03-07 15:45:00,54.37,54.37,54.3,54.32,26300.0,54.37,54.37,54.3,54.32,26300.0
2014-03-07 15:50:00,54.31,54.33,54.29,54.3,57200.0,54.31,54.33,54.29,54.3,57200.0
2014-03-07 15:55:00,54.3,54.35,54.29,54.33,87400.0,54.3,54.35,54.29,54.33,87400.0
2014-03-10 09:30:00,54.3,54.47,54.0,54.15,34200.0,54.3,54.47,54.0,54.15,34200.0
2014-03-10 09:35:00,54.15,54.39,54.15,54.36,17000.0,54.15,54.39,54.15,54.36,17000.0
2014-03-10 09:40:00,54.36,54.38,54.22,54.34,8700.0,54.36,54.38,54.22,54.34,8700.0
2014-03-10 09:45:00,54.3,54.54,54.23,54.44,20000.0,54.3,54.54,54.23,54.44,20000.0
2014-03-10 09:50:00,54.37,54.37,54.11,54.18,10900.0,54.37,54.37,54.11,54.18,10900.0
2014-03-10 09:55:00,54.18,54.31,54.16,54.27,123200.0,54.18,54.31,54.16,54.27,123200.0
2014-03-10 10:00:00,54.28,54.3,54.18,54.29,97700.0,54.28,54.3,54.18,54.29,97700.0
2014-03-10 10:05:00,54.29,54.41,54.26,54.39,54000.0,54.29,54.41,54.26,54.39,54000.0
2014-03-10 10:10:00,54.38,54.45,54.31,54.35,28100.0,54.38,54.45,54.31,54.35,28100.0
2014-03-10 10:15:00,54.35,54.43,54.35,54.39,16800.0,54.35,54.43,54.35,54.39,16800.0
2014-03-10 10:20:00,54.4,54.46,54.38,54.41,7700.0,54.4,54.46,54.38,54.41,7700.0
2014-03-10 10:25:00,54.43,54.44,54.3,54.31,11900.0,54.43,54.44,54.3,54.31,11900.0
2014-03-10 10:30:00,54.32,54.32,54.22,54.27,8500.0,54.32,54.32,54.22,54.27,8500.0
2014-03-10 10:35:00,54.26,54.27,54.21,54.23,10400.0,54.26,54.27,54.21,54.23,10400.0
2014-03-10 10:40:00,54.22,54.31,54.15,54.27,34200.0,54.22,54.31,54.15,54.27,34200.0
2014-03-10 10:45:00,54.27,54.31,54.21,54.25,37500.0,54.27,54.31,54.21,54.25,37500.0
2014-03-10 10:50:00,54.24,54.27,54.22,54.24,9400.0,54.24,54.27,54.22,54.24,9400.0
2014-03-10 10:55:00,54.24,54.31,54.24,54.27,66800.0,54.24,54.31,54.24,54.27,66800.0
2014-03-10 11:00:00,54.27,54.29,54.19,54.25,59900.0,54.27,54.29,54.19,54.25,59900.0
2014-03-10 11:05:00,54.25,54.3,54.24,54.29,19200.0,54.25,54.3,54.24,54.29,19200.0
2014-03-10 11:10:00,54.28,54.3,54.25,54.28,12800.0,54.28,54.3,54.25,54.28,12800.0
2014-03-10 11:15:00,54.28,54.3,54.27,54.29,16100.0,54.28,54.3,54.27,54.29,16100.0
2014-03-10 11:20:00,54.29,54.33,54.27,54.32,9500.0,54.29,54.33,54.27,54.32,9500.0
2014-03-10 11:25:00,54.32,54.36,54.32,54.33,11000.0,54.32,54.36,54.32,54.33,11000.0
2014-03-10 11:30:00,54.34,54.35,54.3,54.3,8700.0,54.34,54.35,54.3,54.3,8700.0
2014-03-10 11:35:00,54.3,54.36,54.3,54.33,7600.0,54.3,54.36,54.3,54.33,7600.0
2014-03-10 11:40:00,54.33,54.33,54.27,54.29,12800.0,54.33,54.33,54.27,54.29,12800.0
2014-03-10 11:45:00,54.29,54.3,54.28,54.28,13200.0,54.29,54.3,54.28,54.28,13200.0
2014-03-10 11:50:00,54.28,54.31,54.27,54.28,10100.0,54.28,54.31,54.27,54.28,10100.0
2014-03-10 11:55:00,54.27,54.27,54.22,54.24,17500.0,54.27,54.27,54.22,54.24,17500.0
2014-03-10 12:00:00,54.25,54.25,54.16,54.17,5700.0,54.25,54.25,54.16,54.17,5700.0
2014-03-10 12:05:00,54.18,54.2,54.14,54.19,7100.0,54.18,54.2,54.14,54.19,7100.0
2014-03-10 12:10:00,54.19,54.19,54.08,54.08,5800.0,54.19,54.19,54.08,54.08,5800.0
2014-03-10 12:15:00,54.08,54.1,54.05,54.06,11600.0,54.08,54.1,54.05,54.06,11600.0
2014-03-10 12:20:00,54.05,54.14,54.05,54.13,7500.0,54.05,54.14,54.05,54.13,7500.0
2014-03-10 12:25:00,54.14,54.15,54.11,54.14,5800.0,54.14,54.15,54.11,54.14,5800.0
2014-03-10 12:30:00,54.13,54.15,54.1,54.15,6000.0,54.13,54.15,54.1,54.15,6000.0
2014-03-10 12:35:00,54.16,54.2,54.13,54.2,6000.0,54.16,54.2,54.13,54.2,6000.0
2014-03-10 12:40:00,54.2,54.21,54.17,54.17,6700.0,54.2,54.21,54.17,54.17,6700.0
2014-03-10 12:45:00,54.17,54.2,54.17,54.18,7400.0,54.17,54.2,54.17,54.18,7400.0
2014-03-10 12:50:00,54.18,54.2,54.16,54.2,25100.0,54.18,54.2,54.16,54.2,25100.0
2014-03-10 12:55:00,54.2,54.27,54.2,54.27,6300.0,54.2,54.27,54.2,54.27,6300.0
2014-03-10 13:00:00,54.26,54.27,54.23,54.23,4400.0,54.26,54.27,54.23,54.23,4400.0
2014-03-10 13:05:00,54.23,54.25,54.21,54.23,6000.0,54.23,54.25,54.21,54.23,6000.0
2014-03-10 13:10:00,54.23,54.26,54.21,54.22,4200.0,54.23,54.26,54.21,54.22,4200.0
2014-03-10 13:15:00,54.22,54.24,54.21,54.22,4500.0,54.22,54.24,54.21,54.22,4500.0
2014-03-10 13:20:00,54.22,54.22,54.18,54.19,5900.0,54.22,54.22,54.18,54.19,5900.0
2014-03-10 13:25:00,54.18,54.18,54.15,54.16,5300.0,54.18,54.18,54.15,54.16,5300.0
2014-03-10 13:30:00,54.17,54.18,54.09,54.09,5700.0,54.17,54.18,54.09,54.09,5700.0
2014-03-10 13:35:00,54.09,54.14,54.08,54.14,7200.0,54.09,54.14,54.08,54.14,7200.0
2014-03-10 13:40:00,54.13,54.13,54.11,54.13,6700.0,54.13,54.13,54.11,54.13,6700.0
2014-03-10 13:45:00,54.13,54.13,54.09,54.1,7400.0,54.13,54.13,54.09,54.1,7400.0
2014-03-10 13:50:00,54.1,54.13,54.1,54.13,3900.0,54.1,54.13,54.1,54.13,3900.0
2014-03-10 13:55:00,54.12,54.12,54.09,54.09,10800.0,54.12,54.12,54.09,54.09,10800.0
2014-03-10 14:00:00,54.07,54.08,54.04,54.06,6600.0,54.07,54.08,54.04,54.06,6600.0
2014-03-10 14:05:00,54.05,54.11,54.05,54.09,6600.0,54.05,54.11,54.05,54.09,6600.0
2014-03-10 14:10:00,54.09,54.09,54.01,54.04,12000.0,54.09,54.09,54.01,54.04,12000.0
2014-03-10 14:15:00,54.04,54.09,54.01,54.09,9600.0,54.04,54.09,54.01,54.09,9600.0
2014-03-10 14:20:00,54.09,54.16,54.08,54.12,10900.0,54.09,54.16,54.08,54.12,10900.0
2014-03-10 14:25:00,54.12,54.15,54.11,54.13,7600.0,54.12,54.15,54.11,54.13,7600.0
2014-03-10 14:30:00,54.13,54.17,54.09,54.1,20500.0,54.13,54.17,54.09,54.1,20500.0
2014-03-10 14:35:00,54.11,54.19,54.11,54.18,8500.0,54.11,54.19,54.11,54.18,8500.0
2014-03-10 14:40:00,54.19,54.2,54.15,54.2,11400.0,54.19,54.2,54.15,54.2,11400.0
2014-03-10 14:45:00,54.2,54.23,54.18,54.22,9600.0,54.2,54.23,54.18,54.22,9600.0
2014-03-10 14:50:00,54.23,54.26,54.21,54.24,10100.0,54.23,54.26,54.21,54.24,10100.0
2014-03-10 14:55:00,54.25,54.26,54.23,54.25,6900.0,54.25,54.26,54.23,54.25,6900.0
2014-03-10 15:00:00,54.25,54.25,54.22,54.25,5500.0,54.25,54.25,54.22,54.25,5500.0
2014-03-10 15:05:00,54.25,54.26,54.2,54.21,12400.0,54.25,54.26,54.2,54.21,12400.0
2014-03-10 15:10:00,54.2,54.2,54.18,54.19,6900.0,54.2,54.2,54.18,54.19,6900.0
2014-03-10 15:15:00,54.19,54.2,54.16,54.18,12800.0,54.19,54.2,54.16,54.18,12800.0
2014-03-10 15:20:00,54.17,54.17,54.15,54.17,8000.0,54.17,54.17,54.15,54.17,8000.0
2014-03-10 15:25:00,54.17,54.19,54.14,54.17,14100.0,54.17,54.19,54.14,54.17,14100.0
2014-03-10 15:30:00,54.16,54.21,54.16,54.19,23800.0,54.16,54.21,54.16,54.19,23800.0
2014-03-10 15:35:00,54.2,54.21,54.18,54.2,23000.0,54.2,54.21,54.18,54.2,23000.0
2014-03-10 15:40:00,54.2,54.2,54.16,54.16,23200.0,54.2,54.2,54.16,54.16,23200.0
2014-03-10 15:45:00,54.16,54.25,54.16,54.23,35700.0,54.16,54.25,54.16,54.23,35700.0
2014-03-10 15:50:00,54.23,54.27,54.23,54.25,57300.0,54.23,54.27,54.23,54.25,57300.0
2014-03-10 15:55:00,54.25,54.29,54.24,54.28,149200.0,54.25,54.29,54.24,54.28,149200.0
2014-03-11 09:30:00,54.35,54.55,54.29,54.35,29600.0,54.35,54.55,54.29,54.35,29600.0
2014-03-11 09:35:00,54.4,54.44,54.32,54.34,9400.0,54.4,54.44,54.32,54.34,9400.0
2014-03-11 09:40:00,54.34,54.39,54.32,54.39,4500.0,54.34,54.39,54.32,54.39,4500.0
2014-03-11 09:45:00,54.38,54.4,54.34,54.38,2900.0,54.38,54.4,54.34,54.38,2900.0
2014-03-11 09:50:00,54.37,54.37,54.32,54.34,6000.0,54.37,54.37,54.32,54.34,6000.0
2014-03-11 09:55:00,54.35,54.39,54.29,54.37,6000.0,54.35,54.39,54.29,54.37,6000.0
2014-03-11 10:00:00,54.38,54.4,54.29,54.31,7900.0,54.38,54.4,54.29,54.31,7900.0
2014-03-11 10:05:00,54.32,54.39,54.3,54.37,5400.0,54.32,54.39,54.3,54.37,5400.0
2014-03-11 10:10:00,54.37,54.38,54.35,54.36,17600.0,54.37,54.38,54.35,54.36,17600.0
2014-03-11 10:15:00,54.37,54.41,54.36,54.4,6500.0,54.37,54.41,54.36,54.4,6500.0
2014-03-11 10:20:00,54.39,54.4,54.38,54.4,3600.0,54.39,54.4,54.38,54.4,3600.0
2014-03-11 10:25:00,54.4,54.4,54.35,54.36,16100.0,54.4,54.4,54.35,54.36,16100.0
2014-03-11 10:30:00,54.37,54.39,54.35,54.35,6700.0,54.37,54.39,54.35,54.35,6700.0
2014-03-11 10:35:00,54.35,54.4,54.33,54.33,4200.0,54.35,54.4,54.33,54.33,4200.0
2014-03-11 10:40:00,54.34,54.35,54.29,54.29,35400.0,54.34,54.35,54.29,54.29,35400.0
2014-03-11 10:45:00,54.3,54.3,54.23,54.28,64900.0,54.3,54.3,54.23,54.28,64900.0
2014-03-11 10:50:00,54.28,54.35,54.28,54.35,5500.0,54.28,54.35,54.28,54.35,5500.0
2014-03-11 10:55:00,54.34,54.36,54.32,54.34,3200.0,54.34,54.36,54.32,54.34,3200.0
2014-03-11 11:00:00,54.35,54.4,54.35,54.39,9100.0,54.35,54.4,54.35,54.39,9100.0
2014-03-11 11:05:00,54.39,54.42,54.39,54.39,58300.0,54.39,54.42,54.39,54.39,58300.0
2014-03-11 11:10:00,54.39,54.48,54.39,54.47,6800.0,54.39,54.48,54.39,54.47,6800.0
2014-03-11 11:15:00,54.47,54.49,54.41,54.41,2800.0,54.47,54.49,54.41,54.41,2800.0
2014-03-11 11:20:00,54.42,54.42,54.41,54.42,5600.0,54.42,54.42,54.41,54.42,5600.0
2014-03-11 11:25:00,54.42,54.43,54.4,54.4,5700.0,54.42,54.43,54.4,54.4,5700.0
2014-03-11 11:30:00,54.39,54.46,54.39,54.46,4200.0,54.39,54.46,54.39,54.46,4200.0
2014-03-11 11:35:00,54.46,54.47,54.44,54.45,6400.0,54.46,54.47,54.44,54.45,6400.0
2014-03-11 11:40:00,54.45,54.49,54.4,54.42,7700.0,54.45,54.49,54.4,54.42,7700.0
2014-03-11 11:45:00,54.42,54.44,54.4,54.42,6300.0,54.42,54.44,54.4,54.42,6300.0
2014-03-11 11:50:00,54.4,54.45,54.33,54.38,7600.0,54.4,54.45,54.33,54.38,7600.0
2014-03-11 11:55:00,54.37,54.38,54.34,54.34,3000.0,54.37,54.38,54.34,54.34,3000.0
2014-03-11 12:00:00,54.35,54.37,54.32,54.36,9400.0,54.35,54.37,54.32,54.36,9400.0
2014-03-11 12:05:00,54.37,54.4,54.32,54.34,6000.0,54.37,54.4,54.32,54.34,6000.0
2014-03-11 12:10:00,54.33,54.36,54.3,54.36,7200.0,54.33,54.36,54.3,54.36,7200.0
2014-03-11 12:15:00,54.35,54.36,54.3,54.32,6900.0,54.35,54.36,54.3,54.32,6900.0
2014-03-11 12:20:00,54.3,54.35,54.3,54.35,3800.0,54.3,54.35,54.3,54.35,3800.0
2014-03-11 12:25:00,54.35,54.37,54.33,54.35,5000.0,54.35,54.37,54.33,54.35,5000.0
2014-03-11 12:30:00,54.34,54.35,54.32,54.34,1500.0,54.34,54.35,54.32,54.34,1500.0
2014-03-11 12:35:00,54.32,54.45,54.32,54.43,22900.0,54.32,54.45,54.32,54.43,22900.0
2014-03-11 12:40:00,54.43,54.43,54.34,54.38,22000.0,54.43,54.43,54.34,54.38,22000.0
2014-03-11 12:45:00,54.38,54.42,54.38,54.41,28400.0,54.38,54.42,54.38,54.41,28400.0
2014-03-11 12:50:00,54.42,54.51,54.41,54.51,102700.0,54.42,54.51,54.41,54.51,102700.0
2014-03-11 12:55:00,54.51,54.58,54.47,54.54,38700.0,54.51,54.58,54.47,54.54,38700.0
2014-03-11 13:00:00,54.53,54.53,54.46,54.52,6000.0,54.53,54.53,54.46,54.52,6000.0
2014-03-11 13:05:00,54.51,54.52,54.46,54.52,6300.0,54.51,54.52,54.46,54.52,6300.0
2014-03-11 13:10:00,54.53,54.53,54.47,54.48,6300.0,54.53,54.53,54.47,54.48,6300.0
2014-03-11 13:15:00,54.48,54.51,54.45,54.45,6800.0,54.48,54.51,54.45,54.45,6800.0
2014-03-11 13:20:00,54.46,54.47,54.43,54.43,16900.0,54.46,54.47,54.43,54.43,16900.0
2014-03-11 13:25:00,54.42,54.44,54.38,54.4,6000.0,54.42,54.44,54.38,54.4,6000.0
2014-03-11 13:30:00,54.38,54.44,54.37,54.41,3200.0,54.38,54.44,54.37,54.41,3200.0
2014-03-11 13:35:00,54.43,54.48,54.42,54.44,5100.0,54.43,54.48,54.42,54.44,5100.0
2014-03-11 13:40:00,54.43,54.47,54.42,54.45,24900.0,54.43,54.47,54.42,54.45,24900.0
2014-03-11 13:45:00,54.44,54.47,54.4,54.46,19100.0,54.44,54.47,54.4,54.46,19100.0
2014-03-11 13:50:00,54.44,54.5,54.43,54.47,17600.0,54.44,54.5,54.43,54.47,17600.0
2014-03-11 13:55:00,54.46,54.47,54.45,54.45,6000.0,54.46,54.47,54.45,54.45,6000.0
2014-03-11 14:00:00,54.45,54.47,54.44,54.46,21100.0,54.45,54.47,54.44,54.46,21100.0
2014-03-11 14:05:00,54.46,54.49,54.45,54.47,12000.0,54.46,54.49,54.45,54.47,12000.0
2014-03-11 14:10:00,54.47,54.49,54.44,54.45,20500.0,54.47,54.49,54.44,54.45,20500.0
2014-03-11 14:15:00,54.45,54.48,54.43,54.46,7100.0,54.45,54.48,54.43,54.46,7100.0
2014-03-11 14:20:00,54.47,54.48,54.44,54.48,11700.0,54.47,54.48,54.44,54.48,11700.0
2014-03-11 14:25:00,54.45,54.5,54.44,54.49,7400.0,54.45,54.5,54.44,54.49,7400.0
2014-03-11 14:30:00,54.49,54.5,54.43,54.45,17300.0,54.49,54.5,54.43,54.45,17300.0
2014-03-11 14:35:00,54.44,54.48,54.42,54.45,4600.0,54.44,54.48,54.42,54.45,4600.0
2014-03-11 14:40:00,54.46,54.47,54.43,54.45,6000.0,54.46,54.47,54.43,54.45,6000.0
2014-03-11 14:45:00,54.45,54.48,54.45,54.46,20200.0,54.45,54.48,54.45,54.46,20200.0
2014-03-11 14:50:00,54.46,54.48,54.44,54.45,16900.0,54.46,54.48,54.44,54.45,16900.0
2014-03-11 14:55:00,54.45,54.47,54.42,54.44,14500.0,54.45,54.47,54.42,54.44,14500.0
2014-03-11 15:00:00,54.42,54.43,54.38,54.41,14500.0,54.42,54.43,54.38,54.41,14500.0
2014-03-11 15:05:00,54.4,54.44,54.4,54.4,15100.0,54.4,54.44,54.4,54.4,15100.0
2014-03-11 15:10:00,54.4,54.42,54.35,54.35,16600.0,54.4,54.42,54.35,54.35,16600.0
2014-03-11 15:15:00,54.35,54.44,54.35,54.41,15400.0,54.35,54.44,54.35,54.41,15400.0
2014-03-11 15:20:00,54.41,54.42,54.39,54.41,22800.0,54.41,54.42,54.39,54.41,22800.0
2014-03-11 15:25:00,54.41,54.42,54.38,54.38,12200.0,54.41,54.42,54.38,54.38,12200.0
2014-03-11 15:30:00,54.38,54.45,54.38,54.43,8800.0,54.38,54.45,54.38,54.43,8800.0
2014-03-11 15:35:00,54.44,54.44,54.38,54.39,18500.0,54.44,54.44,54.38,54.39,18500.0
2014-03-11 15:40:00,54.39,54.41,54.36,54.36,22200.0,54.39,54.41,54.36,54.36,22200.0
2014-03-11 15:45:00,54.36,54.39,54.35,54.37,27100.0,54.36,54.39,54.35,54.37,27100.0
2014-03-11 15:50:00,54.37,54.41,54.36,54.4,22500.0,54.37,54.41,54.36,54.4,22500.0
2014-03-11 15:55:00,54.39,54.46,54.38,54.43,133900.0,54.39,54.46,54.38,54.43,133900.0
2014-03-12 09:30:00,54.14,54.43,54.11,54.15,22600.0,54.14,54.43,54.11,54.15,22600.0
2014-03-12 09:35:00,54.16,54.33,54.16,54.28,15000.0,54.16,54.33,54.16,54.28,15000.0
2014-03-12 09:40:00,54.28,54.39,54.28,54.33,15100.0,54.28,54.39,54.28,54.33,15100.0
2014-03-12 09:45:00,54.33,54.33,54.21,54.27,9100.0,54.33,54.33,54.21,54.27,9100.0
2014-03-12 09:50:00,54.29,54.4,54.25,54.32,23500.0,54.29,54.4,54.25,54.32,23500.0
2014-03-12 09:55:00,54.32,54.34,54.16,54.2,25100.0,54.32,54.34,54.16,54.2,25100.0
2014-03-12 10:00:00,54.19,54.35,54.17,54.32,14800.0,54.19,54.35,54.17,54.32,14800.0
2014-03-12 10:05:00,54.3,54.35,54.28,54.35,6500.0,54.3,54.35,54.28,54.35,6500.0
2014-03-12 10:10:00,54.34,54.36,54.31,54.35,15900.0,54.34,54.36,54.31,54.35,15900.0
2014-03-12 10:15:00,54.35,54.38,54.31,54.37,23800.0,54.35,54.38,54.31,54.37,23800.0
2014-03-12 10:20:00,54.35,54.41,54.31,54.33,8600.0,54.35,54.41,54.31,54.33,8600.0
2014-03-12 10:25:00,54.33,54.36,54.31,54.33,15700.0,54.33,54.36,54.31,54.33,15700.0
2014-03-12 10:30:00,54.33,54.4,54.32,54.38,18600.0,54.33,54.4,54.32,54.38,18600.0
2014-03-12 10:35:00,54.38,54.38,54.35,54.37,8200.0,54.38,54.38,54.35,54.37,8200.0
2014-03-12 10:40:00,54.35,54.37,54.32,54.36,7700.0,54.35,54.37,54.32,54.36,7700.0
2014-03-12 10:45:00,54.36,54.45,54.36,54.44,27400.0,54.36,54.45,54.36,54.44,27400.0
2014-03-12 10:50:00,54.45,54.54,54.45,54.52,21000.0,54.45,54.54,54.45,54.52,21000.0
2014-03-12 10:55:00,54.53,54.61,54.53,54.58,18000.0,54.53,54.61,54.53,54.58,18000.0
2014-03-12 11:00:00,54.58,54.59,54.55,54.55,39200.0,54.58,54.59,54.55,54.55,39200.0
2014-03-12 11:05:00,54.55,54.6,54.54,54.58,16500.0,54.55,54.6,54.54,54.58,16500.0
2014-03-12 11:10:00,54.59,54.6,54.55,54.59,15600.0,54.59,54.6,54.55,54.59,15600.0
2014-03-12 11:15:00,54.6,54.6,54.56,54.57,9000.0,54.6,54.6,54.56,54.57,9000.0
2014-03-12 11:20:00,54.56,54.62,54.56,54.62,16300.0,54.56,54.62,54.56,54.62,16300.0
2014-03-12 11:25:00,54.62,54.63,54.59,54.6,11400.0,54.62,54.63,54.59,54.6,11400.0
2014-03-12 11:30:00,54.6,54.61,54.57,54.6,20700.0,54.6,54.61,54.57,54.6,20700.0
2014-03-12 11:35:00,54.6,54.63,54.59,54.62,21000.0,54.6,54.63,54.59,54.62,21000.0
2014-03-12 11:40:00,54.61,54.64,54.59,54.64,27900.0,54.61,54.64,54.59,54.64,27900.0
2014-03-12 11:45:00,54.64,54.67,54.63,54.66,30300.0,54.64,54.67,54.63,54.66,30300.0
2014-03-12 11:50:00,54.65,54.66,54.6,54.61,15700.0,54.65,54.66,54.6,54.61,15700.0
2014-03-12 11:55:00,54.61,54.62,54.59,54.6,19300.0,54.61,54.62,54.59,54.6,19300.0
2014-03-12 12:00:00,54.6,54.62,54.59,54.6,18800.0,54.6,54.62,54.59,54.6,18800.0
2014-03-12 12:05:00,54.6,54.62,54.6,54.6,10700.0,54.6,54.62,54.6,54.6,10700.0
2014-03-12 12:10:00,54.6,54.62,54.59,54.61,12100.0,54.6,54.62,54.59,54.61,12100.0
2014-03-12 12:15:00,54.61,54.62,54.59,54.61,15000.0,54.61,54.62,54.59,54.61,15000.0
2014-03-12 12:20:00,54.61,54.65,54.61,54.63,12200.0,54.61,54.65,54.61,54.63,12200.0
2014-03-12 12:25:00,54.63,54.64,54.59,54.6,22400.0,54.63,54.64,54.59,54.6,22400.0
2014-03-12 12:30:00,54.6,54.6,54.52,54.52,11600.0,54.6,54.6,54.52,54.52,11600.0
2014-03-12 12:35:00,54.53,54.57,54.53,54.56,7400.0,54.53,54.57,54.53,54.56,7400.0
2014-03-12 12:40:00,54.55,54.57,54.52,54.55,16700.0,54.55,54.57,54.52,54.55,16700.0
2014-03-12 12:45:00,54.56,54.56,54.55,54.55,5400.0,54.56,54.56,54.55,54.55,5400.0
2014-03-12 12:50:00,54.55,54.62,54.53,54.62,25700.0,54.55,54.62,54.53,54.62,25700.0
2014-03-12 12:55:00,54.63,54.63,54.59,54.6,13200.0,54.63,54.63,54.59,54.6,13200.0
2014-03-12 13:00:00,54.61,54.65,54.59,54.64,13700.0,54.61,54.65,54.59,54.64,13700.0
2014-03-12 13:05:00,54.64,54.65,54.63,54.65,64000.0,54.64,54.65,54.63,54.65,64000.0
2014-03-12 13:10:00,54.66,54.68,54.64,54.66,34900.0,54.66,54.68,54.64,54.66,34900.0
2014-03-12 13:15:00,54.66,54.68,54.66,54.66,9200.0,54.66,54.68,54.66,54.66,9200.0
2014-03-12 13:20:00,54.65,54.67,54.64,54.66,21100.0,54.65,54.67,54.64,54.66,21100.0
2014-03-12 13:25:00,54.65,54.72,54.65,54.7,18700.0,54.65,54.72,54.65,54.7,18700.0
2014-03-12 13:30:00,54.7,54.73,54.7,54.7,17700.0,54.7,54.73,54.7,54.7,17700.0
2014-03-12 13:35:00,54.7,54.72,54.69,54.72,14500.0,54.7,54.72,54.69,54.72,14500.0
2014-03-12 13:40:00,54.72,54.73,54.69,54.72,64400.0,54.72,54.73,54.69,54.72,64400.0
2014-03-12 13:45:00,54.71,54.73,54.71,54.71,10200.0,54.71,54.73,54.71,54.71,10200.0
2014-03-12 13:50:00,54.71,54.74,54.71,54.71,24100.0,54.71,54.74,54.71,54.71,24100.0
2014-03-12 13:55:00,54.71,54.79,54.71,54.79,36300.0,54.71,54.79,54.71,54.79,36300.0
2014-03-12 14:00:00,54.78,54.87,54.77,54.86,40300.0,54.78,54.87,54.77,54.86,40300.0
2014-03-12 14:05:00,54.85,54.9,54.83,54.84,36600.0,54.85,54.9,54.83,54.84,36600.0
2014-03-12 14:10:00,54.83,54.83,54.77,54.78,12800.0,54.83,54.83,54.77,54.78,12800.0
2014-03-12 14:15:00,54.77,54.8,54.71,54.72,39500.0,54.77,54.8,54.71,54.72,39500.0
2014-03-12 14:20:00,54.72,54.76,54.7,54.74,13200.0,54.72,54.76,54.7,54.74,13200.0
2014-03-12 14:25:00,54.75,54.75,54.73,54.74,7800.0,54.75,54.75,54.73,54.74,7800.0
2014-03-12 14:30:00,54.74,54.77,54.73,54.77,13500.0,54.74,54.77,54.73,54.77,13500.0
2014-03-12 14:35:00,54.78,54.81,54.77,54.81,10600.0,54.78,54.81,54.77,54.81,10600.0
2014-03-12 14:40:00,54.81,54.81,54.8,54.81,11300.0,54.81,54.81,54.8,54.81,11300.0
2014-03-12 14:45:00,54.81,54.86,54.8,54.85,22700.0,54.81,54.86,54.8,54.85,22700.0
2014-03-12 14:50:00,54.85,54.92,54.85,54.92,19200.0,54.85,54.92,54.85,54.92,19200.0
2014-03-12 14:55:00,54.92,54.92,54.83,54.83,27900.0,54.92,54.92,54.83,54.83,27900.0
2014-03-12 15:00:00,54.83,54.83,54.81,54.82,11300.0,54.83,54.83,54.81,54.82,11300.0
2014-03-12 15:05:00,54.82,54.87,54.81,54.87,19800.0,54.82,54.87,54.81,54.87,19800.0
2014-03-12 15:10:00,54.87,54.91,54.86,54.88,29200.0,54.87,54.91,54.86,54.88,29200.0
2014-03-12 15:15:00,54.89,54.89,54.82,54.82,24300.0,54.89,54.89,54.82,54.82,24300.0
2014-03-12 15:20:00,54.82,54.83,54.8,54.8,18500.0,54.82,54.83,54.8,54.8,18500.0
2014-03-12 15:25:00,54.79,54.8,54.78,54.78,26800.0,54.79,54.8,54.78,54.78,26800.0
2014-03-12 15:30:00,54.78,54.8,54.78,54.79,16600.0,54.78,54.8,54.78,54.79,16600.0
2014-03-12 15:35:00,54.8,54.83,54.78,54.83,46000.0,54.8,54.83,54.78,54.83,46000.0
2014-03-12 15:40:00,54.83,54.87,54.83,54.87,69200.0,54.83,54.87,54.83,54.87,69200.0
2014-03-12 15:45:00,54.87,54.88,54.83,54.88,41500.0,54.87,54.88,54.83,54.88,41500.0
2014-03-12 15:50:00,54.87,54.96,54.85,54.91,156100.0,54.87,54.96,54.85,54.91,156100.0
2014-03-12 15:55:00,54.9,54.99,54.89,54.96,230700.0,54.9,54.99,54.89,54.96,230700.0
2014-03-13 09:30:00,54.1,54.84,54.1,54.78,30900.0,54.1,54.84,54.1,54.78,30900.0
2014-03-13 09:35:00,54.83,54.94,54.82,54.85,20600.0,54.83,54.94,54.82,54.85,20600.0
2014-03-13 09:40:00,54.85,54.87,54.55,54.57,30400.0,54.85,54.87,54.55,54.57,30400.0
2014-03-13 09:45:00,54.54,54.68,54.52,54.62,15300.0,54.54,54.68,54.52,54.62,15300.0
2014-03-13 09:50:00,54.65,54.66,54.55,54.6,8400.0,54.65,54.66,54.55,54.6,8400.0
2014-03-13 09:55:00,54.6,54.69,54.54,54.69,14600.0,54.6,54.69,54.54,54.69,14600.0
2014-03-13 10:00:00,54.7,54.82,54.64,54.79,83100.0,54.7,54.82,54.64,54.79,83100.0
2014-03-13 10:05:00,54.78,54.8,54.68,54.68,12000.0,54.78,54.8,54.68,54.68,12000.0
2014-03-13 10:10:00,54.69,54.71,54.58,54.64,11400.0,54.69,54.71,54.58,54.64,11400.0
2014-03-13 10:15:00,54.65,54.69,54.59,54.6,18900.0,54.65,54.69,54.59,54.6,18900.0
2014-03-13 10:20:00,54.6,54.67,54.6,54.66,9500.0,54.6,54.67,54.6,54.66,9500.0
2014-03-13 10:25:00,54.64,54.72,54.62,54.68,21200.0,54.64,54.72,54.62,54.68,21200.0
2014-03-13 10:30:00,54.69,54.73,54.69,54.7,12800.0,54.69,54.73,54.69,54.7,12800.0
2014-03-13 10:35:00,54.7,54.79,54.7,54.76,21800.0,54.7,54.79,54.7,54.76,21800.0
2014-03-13 10:40:00,54.76,54.8,54.75,54.77,16700.0,54.76,54.8,54.75,54.77,16700.0
2014-03-13 10:45:00,54.76,54.76,54.7,54.72,14800.0,54.76,54.76,54.7,54.72,14800.0
2014-03-13 10:50:00,54.72,54.78,54.68,54.69,11700.0,54.72,54.78,54.68,54.69,11700.0
2014-03-13 10:55:00,54.67,54.71,54.62,54.62,13400.0,54.67,54.71,54.62,54.62,13400.0
2014-03-13 11:00:00,54.62,54.63,54.56,54.59,17000.0,54.62,54.63,54.56,54.59,17000.0
2014-03-13 11:05:00,54.59,54.59,54.5,54.54,11400.0,54.59,54.59,54.5,54.54,11400.0
2014-03-13 11:10:00,54.55,54.58,54.55,54.57,6200.0,54.55,54.58,54.55,54.57,6200.0
2014-03-13 11:15:00,54.58,54.62,54.58,54.58,7400.0,54.58,54.62,54.58,54.58,7400.0
2014-03-13 11:20:00,54.56,54.56,54.5,54.5,9000.0,54.56,54.56,54.5,54.5,9000.0
2014-03-13 11:25:00,54.5,54.55,54.49,54.51,12200.0,54.5,54.55,54.49,54.51,12200.0
2014-03-13 11:30:00,54.51,54.51,54.48,54.5,15800.0,54.51,54.51,54.48,54.5,15800.0
2014-03-13 11:35:00,54.5,54.52,54.46,54.47,13900.0,54.5,54.52,54.46,54.47,13900.0
2014-03-13 11:40:00,54.47,54.5,54.47,54.47,8800.0,54.47,54.5,54.47,54.47,8800.0
2014-03-13 11:45:00,54.47,54.5,54.47,54.47,8000.0,54.47,54.5,54.47,54.47,8000.0
2014-03-13 11:50:00,54.46,54.48,54.4,54.46,17500.0,54.46,54.48,54.4,54.46,17500.0
2014-03-13 11:55:00,54.46,54.51,54.46,54.5,6400.0,54.46,54.51,54.46,54.5,6400.0
2014-03-13 12:00:00,54.49,54.5,54.44,54.47,17000.0,54.49,54.5,54.44,54.47,17000.0
2014-03-13 12:05:00,54.47,54.47,54.41,54.46,15900.0,54.47,54.47,54.41,54.46,15900.0
2014-03-13 12:10:00,54.46,54.48,54.43,54.43,10800.0,54.46,54.48,54.43,54.43,10800.0
2014-03-13 12:15:00,54.44,54.44,54.4,54.43,8600.0,54.44,54.44,54.4,54.43,8600.0
2014-03-13 12:20:00,54.43,54.44,54.38,54.38,7800.0,54.43,54.44,54.38,54.38,7800.0
2014-03-13 12:25:00,54.38,54.39,54.36,54.37,7500.0,54.38,54.39,54.36,54.37,7500.0
2014-03-13 12:30:00,54.38,54.39,54.34,54.34,11700.0,54.38,54.39,54.34,54.34,11700.0
2014-03-13 12:35:00,54.33,54.33,54.28,54.29,10200.0,54.33,54.33,54.28,54.29,10200.0
2014-03-13 12:40:00,54.3,54.34,54.3,54.33,9800.0,54.3,54.34,54.3,54.33,9800.0
2014-03-13 12:45:00,54.33,54.34,54.32,54.32,5400.0,54.33,54.34,54.32,54.32,5400.0
2014-03-13 12:50:00,54.33,54.35,54.31,54.34,7600.0,54.33,54.35,54.31,54.34,7600.0
2014-03-13 12:55:00,54.33,54.35,54.3,54.34,10600.0,54.33,54.35,54.3,54.34,10600.0
2014-03-13 13:00:00,54.34,54.36,54.22,54.25,37100.0,54.34,54.36,54.22,54.25,37100.0
2014-03-13 13:05:00,54.24,54.25,54.17,54.23,31800.0,54.24,54.25,54.17,54.23,31800.0
2014-03-13 13:10:00,54.23,54.25,54.21,54.24,18700.0,54.23,54.25,54.21,54.24,18700.0
2014-03-13 13:15:00,54.25,54.25,54.17,54.2,13600.0,54.25,54.25,54.17,54.2,13600.0
2014-03-13 13:20:00,54.2,54.21,54.12,54.12,20700.0,54.2,54.21,54.12,54.12,20700.0
2014-03-13 13:25:00,54.13,54.2,54.13,54.17,11800.0,54.13,54.2,54.13,54.17,11800.0
2014-03-13 13:30:00,54.17,54.17,54.09,54.1,12100.0,54.17,54.17,54.09,54.1,12100.0
2014-03-13 13:35:00,54.11,54.11,54.0,54.0,13700.0,54.11,54.11,54.0,54.0,13700.0
2014-03-13 13:40:00,54.0,54.1,54.0,54.09,8500.0,54.0,54.1,54.0,54.09,8500.0
2014-03-13 13:45:00,54.09,54.16,54.09,54.15,13100.0,54.09,54.16,54.09,54.15,13100.0
2014-03-13 13:50:00,54.14,54.22,54.13,54.19,14200.0,54.14,54.22,54.13,54.19,14200.0
2014-03-13 13:55:00,54.19,54.23,54.18,54.21,8600.0,54.19,54.23,54.18,54.21,8600.0
2014-03-13 14:00:00,54.21,54.24,54.2,54.2,7700.0,54.21,54.24,54.2,54.2,7700.0
2014-03-13 14:05:00,54.2,54.2,54.13,54.13,13100.0,54.2,54.2,54.13,54.13,13100.0
2014-03-13 14:10:00,54.14,54.17,54.12,54.16,9800.0,54.14,54.17,54.12,54.16,9800.0
2014-03-13 14:15:00,54.16,54.16,54.11,54.11,10900.0,54.16,54.16,54.11,54.11,10900.0
2014-03-13 14:20:00,54.1,54.15,54.09,54.14,30900.0,54.1,54.15,54.09,54.14,30900.0
2014-03-13 14:25:00,54.13,54.16,54.11,54.16,9600.0,54.13,54.16,54.11,54.16,9600.0
2014-03-13 14:30:00,54.16,54.2,54.14,54.19,10200.0,54.16,54.2,54.14,54.19,10200.0
2014-03-13 14:35:00,54.19,54.21,54.17,54.19,9300.0,54.19,54.21,54.17,54.19,9300.0
2014-03-13 14:40:00,54.19,54.23,54.16,54.16,16200.0,54.19,54.23,54.16,54.16,16200.0
2014-03-13 14:45:00,54.17,54.2,54.11,54.13,16800.0,54.17,54.2,54.11,54.13,16800.0
2014-03-13 14:50:00,54.14,54.17,54.08,54.08,12600.0,54.14,54.17,54.08,54.08,12600.0
2014-03-13 14:55:00,54.08,54.12,54.08,54.11,18900.0,54.08,54.12,54.08,54.11,18900.0
2014-03-13 15:00:00,54.1,54.14,54.07,54.14,12400.0,54.1,54.14,54.07,54.14,12400.0
2014-03-13 15:05:00,54.14,54.14,54.05,54.05,12700.0,54.14,54.14,54.05,54.05,12700.0
2014-03-13 15:10:00,54.06,54.08,54.03,54.06,31100.0,54.06,54.08,54.03,54.06,31100.0
2014-03-13 15:15:00,54.06,54.11,54.04,54.04,30500.0,54.06,54.11,54.04,54.04,30500.0
2014-03-13 15:20:00,54.04,54.1,54.04,54.08,15600.0,54.04,54.1,54.04,54.08,15600.0
2014-03-13 15:25:00,54.08,54.14,54.08,54.12,24900.0,54.08,54.14,54.08,54.12,24900.0
2014-03-13 15:30:00,54.12,54.12,54.04,54.05,27000.0,54.12,54.12,54.04,54.05,27000.0
2014-03-13 15:35:00,54.06,54.15,54.06,54.13,21600.0,54.06,54.15,54.06,54.13,21600.0
2014-03-13 15:40:00,54.13,54.15,54.11,54.15,22600.0,54.13,54.15,54.11,54.15,22600.0
2014-03-13 15:45:00,54.15,54.17,54.14,54.16,26600.0,54.15,54.17,54.14,54.16,26600.0
2014-03-13 15:50:00,54.16,54.24,54.15,54.16,82100.0,54.16,54.24,54.15,54.16,82100.0
2014-03-13 15:55:00,54.15,54.25,54.15,54.21,113100.0,54.15,54.25,54.15,54.21,113100.0
2014-03-14 09:30:00,54.09,54.43,54.02,54.21,26200.0,54.09,54.43,54.02,54.21,26200.0
2014-03-14 09:35:00,54.19,54.39,54.19,54.39,14100.0,54.19,54.39,54.19,54.39,14100.0
2014-03-14 09:40:00,54.38,54.52,54.34,54.51,24700.0,54.38,54.52,54.34,54.51,24700.0
2014-03-14 09:45:00,54.57,54.6,54.48,54.58,7400.0,54.57,54.6,54.48,54.58,7400.0
2014-03-14 09:50:00,54.58,54.67,54.45,54.53,56200.0,54.58,54.67,54.45,54.53,56200.0
2014-03-14 09:55:00,54.53,54.61,54.52,54.53,8200.0,54.53,54.61,54.52,54.53,8200.0
2014-03-14 10:00:00,54.52,54.57,54.45,54.53,64500.0,54.52,54.57,54.45,54.53,64500.0
2014-03-14 10:05:00,54.52,54.65,54.51,54.59,16600.0,54.52,54.65,54.51,54.59,16600.0
2014-03-14 10:10:00,54.6,54.69,54.55,54.68,9400.0,54.6,54.69,54.55,54.68,9400.0
2014-03-14 10:15:00,54.68,54.71,54.61,54.71,15600.0,54.68,54.71,54.61,54.71,15600.0
2014-03-14 10:20:00,54.7,54.71,54.62,54.69,14100.0,54.7,54.71,54.62,54.69,14100.0
2014-03-14 10:25:00,54.69,54.72,54.63,54.63,14900.0,54.69,54.72,54.63,54.63,14900.0
2014-03-14 10:30:00,54.63,54.75,54.62,54.69,13700.0,54.63,54.75,54.62,54.69,13700.0
2014-03-14 10:35:00,54.67,54.73,54.66,54.66,11500.0,54.67,54.73,54.66,54.66,11500.0
2014-03-14 10:40:00,54.66,54.69,54.65,54.65,14500.0,54.66,54.69,54.65,54.65,14500.0
2014-03-14 10:45:00,54.64,54.67,54.6,54.61,13800.0,54.64,54.67,54.6,54.61,13800.0
2014-03-14 10:50:00,54.62,54.64,54.6,54.61,13800.0,54.62,54.64,54.6,54.61,13800.0
2014-03-14 10:55:00,54.61,54.68,54.61,54.65,8600.0,54.61,54.68,54.61,54.65,8600.0
2014-03-14 11:00:00,54.66,54.67,54.52,54.52,13400.0,54.66,54.67,54.52,54.52,13400.0
2014-03-14 11:05:00,54.51,54.53,54.44,54.49,25900.0,54.51,54.53,54.44,54.49,25900.0
2014-03-14 11:10:00,54.49,54.49,54.4,54.42,13600.0,54.49,54.49,54.4,54.42,13600.0
2014-03-14 11:15:00,54.41,54.42,54.35,54.35,6600.0,54.41,54.42,54.35,54.35,6600.0
2014-03-14 11:20:00,54.33,54.33,54.27,54.32,11700.0,54.33,54.33,54.27,54.32,11700.0
2014-03-14 11:25:00,54.32,54.41,54.31,54.41,27700.0,54.32,54.41,54.31,54.41,27700.0
2014-03-14 11:30:00,54.4,54.43,54.38,54.38,11100.0,54.4,54.43,54.38,54.38,11100.0
2014-03-14 11:35:00,54.38,54.39,54.28,54.35,18500.0,54.38,54.39,54.28,54.35,18500.0
2014-03-14 11:40:00,54.36,54.46,54.35,54.43,17000.0,54.36,54.46,54.35,54.43,17000.0
2014-03-14 11:45:00,54.42,54.45,54.4,54.43,10300.0,54.42,54.45,54.4,54.43,10300.0
2014-03-14 11:50:00,54.43,54.46,54.37,54.38,9800.0,54.43,54.46,54.37,54.38,9800.0
2014-03-14 11:55:00,54.39,54.42,54.38,54.41,8300.0,54.39,54.42,54.38,54.41,8300.0
2014-03-14 12:00:00,54.42,54.43,54.33,54.33,8900.0,54.42,54.43,54.33,54.33,8900.0
2014-03-14 12:05:00,54.33,54.37,54.32,54.33,11400.0,54.33,54.37,54.32,54.33,11400.0
2014-03-14 12:10:00,54.33,54.35,54.31,54.31,8600.0,54.33,54.35,54.31,54.31,8600.0
2014-03-14 12:15:00,54.3,54.31,54.24,54.24,9300.0,54.3,54.31,54.24,54.24,9300.0
2014-03-14 12:20:00,54.24,54.25,54.21,54.25,6600.0,54.24,54.25,54.21,54.25,6600.0
2014-03-14 12:25:00,54.23,54.24,54.11,54.13,15700.0,54.23,54.24,54.11,54.13,15700.0
2014-03-14 12:30:00,54.13,54.14,54.06,54.08,21100.0,54.13,54.14,54.06,54.08,21100.0
2014-03-14 12:35:00,54.08,54.15,54.08,54.1,18700.0,54.08,54.15,54.08,54.1,18700.0
2014-03-14 12:40:00,54.1,54.2,54.08,54.18,16700.0,54.1,54.2,54.08,54.18,16700.0
2014-03-14 12:45:00,54.19,54.19,54.12,54.16,10700.0,54.19,54.19,54.12,54.16,10700.0
2014-03-14 12:50:00,54.16,54.16,54.1,54.11,11400.0,54.16,54.16,54.1,54.11,11400.0
2014-03-14 12:55:00,54.12,54.22,54.12,54.2,8700.0,54.12,54.22,54.12,54.2,8700.0
2014-03-14 13:00:00,54.21,54.22,54.18,54.18,6600.0,54.21,54.22,54.18,54.18,6600.0
2014-03-14 13:05:00,54.18,54.19,54.15,54.16,5800.0,54.18,54.19,54.15,54.16,5800.0
2014-03-14 13:10:00,54.16,54.19,54.16,54.16,4800.0,54.16,54.19,54.16,54.16,4800.0
2014-03-14 13:15:00,54.16,54.16,54.13,54.14,6600.0,54.16,54.16,54.13,54.14,6600.0
2014-03-14 13:20:00,54.14,54.15,54.1,54.1,5800.0,54.14,54.15,54.1,54.1,5800.0
2014-03-14 13:25:00,54.1,54.16,54.09,54.16,7100.0,54.1,54.16,54.09,54.16,7100.0
2014-03-14 13:30:00,54.16,54.16,54.13,54.16,3800.0,54.16,54.16,54.13,54.16,3800.0
2014-03-14 13:35:00,54.16,54.19,54.14,54.14,10200.0,54.16,54.19,54.14,54.14,10200.0
2014-03-14 13:40:00,54.15,54.15,54.09,54.09,15200.0,54.15,54.15,54.09,54.09,15200.0
2014-03-14 13:45:00,54.1,54.11,54.05,54.06,14000.0,54.1,54.11,54.05,54.06,14000.0
2014-03-14 13:50:00,54.06,54.12,54.06,54.07,17500.0,54.06,54.12,54.06,54.07,17500.0
2014-03-14 13:55:00,54.08,54.09,54.05,54.07,7800.0,54.08,54.09,54.05,54.07,7800.0
2014-03-14 14:00:00,54.07,54.11,54.07,54.09,6200.0,54.07,54.11,54.07,54.09,6200.0
2014-03-14 14:05:00,54.09,54.11,54.06,54.09,12100.0,54.09,54.11,54.06,54.09,12100.0
2014-03-14 14:10:00,54.09,54.09,54.06,54.09,7600.0,54.09,54.09,54.06,54.09,7600.0
2014-03-14 14:15:00,54.09,54.13,54.09,54.1,13000.0,54.09,54.13,54.09,54.1,13000.0
2014-03-14 14:20:00,54.11,54.15,54.11,54.13,6000.0,54.11,54.15,54.11,54.13,6000.0
2014-03-14 14:25:00,54.13,54.13,54.11,54.11,6700.0,54.13,54.13,54.11,54.11,6700.0
2014-03-14 14:30:00,54.12,54.14,54.11,54.13,9300.0,54.12,54.14,54.11,54.13,9300.0
2014-03-14 14:35:00,54.13,54.13,54.09,54.09,9100.0,54.13,54.13,54.09,54.09,9100.0
2014-03-14 14:40:00,54.09,54.11,54.08,54.11,13000.0,54.09,54.11,54.08,54.11,13000.0
2014-03-14 14:45:00,54.1,54.11,54.06,54.06,15200.0,54.1,54.11,54.06,54.06,15200.0
2014-03-14 14:50:00,54.06,54.07,54.03,54.04,14100.0,54.06,54.07,54.03,54.04,14100.0
2014-03-14 14:55:00,54.03,54.03,53.98,53.98,15800.0,54.03,54.03,53.98,53.98,15800.0
2014-03-14 15:00:00,53.98,54.01,53.96,53.99,17600.0,53.98,54.01,53.96,53.99,17600.0
2014-03-14 15:05:00,53.99,53.99,53.95,53.96,13700.0,53.99,53.99,53.95,53.96,13700.0
2014-03-14 15:10:00,53.96,53.97,53.92,53.94,11500.0,53.96,53.97,53.92,53.94,11500.0
2014-03-14 15:15:00,53.94,53.95,53.93,53.93,6300.0,53.94,53.95,53.93,53.93,6300.0
2014-03-14 15:20:00,53.94,54.0,53.94,53.97,19600.0,53.94,54.0,53.94,53.97,19600.0
2014-03-14 15:25:00,53.97,53.99,53.96,53.96,9000.0,53.97,53.99,53.96,53.96,9000.0
2014-03-14 15:30:00,53.96,54.03,53.96,53.99,16800.0,53.96,54.03,53.96,53.99,16800.0
2014-03-14 15:35:00,54.0,54.0,53.97,53.99,15000.0,54.0,54.0,53.97,53.99,15000.0
2014-03-14 15:40:00,53.99,54.0,53.96,53.96,12900.0,53.99,54.0,53.96,53.96,12900.0
2014-03-14 15:45:00,53.97,53.97,53.92,53.92,23900.0,53.97,53.97,53.92,53.92,23900.0
2014-03-14 15:50:00,53.93,53.93,53.87,53.87,55800.0,53.93,53.93,53.87,53.87,55800.0
2014-03-14 15:55:00,53.88,53.94,53.86,53.92,91900.0,53.88,53.94,53.86,53.92,91900.0
2014-03-17 09:30:00,54.3,54.3,53.85,53.87,28900.0,54.3,54.3,53.85,53.87,28900.0
2014-03-17 09:35:00,53.87,53.95,53.79,53.88,35900.0,53.87,53.95,53.79,53.88,35900.0
2014-03-17 09:40:00,53.89,53.94,53.75,53.8,43900.0,53.89,53.94,53.75,53.8,43900.0
2014-03-17 09:45:00,53.83,53.9,53.72,53.72,43500.0,53.83,53.9,53.72,53.72,43500.0
2014-03-17 09:50:00,53.71,53.73,53.59,53.65,43400.0,53.71,53.73,53.59,53.65,43400.0
2014-03-17 09:55:00,53.67,53.82,53.67,53.77,19500.0,53.67,53.82,53.67,53.77,19500.0
2014-03-17 10:00:00,53.78,53.94,53.78,53.92,18500.0,53.78,53.94,53.78,53.92,18500.0
2014-03-17 10:05:00,53.93,53.95,53.87,53.89,14500.0,53.93,53.95,53.87,53.89,14500.0
2014-03-17 10:10:00,53.9,53.91,53.79,53.79,16900.0,53.9,53.91,53.79,53.79,16900.0
2014-03-17 10:15:00,53.79,53.82,53.68,53.69,55100.0,53.79,53.82,53.68,53.69,55100.0
2014-03-17 10:20:00,53.7,53.72,53.65,53.66,29400.0,53.7,53.72,53.65,53.66,29400.0
2014-03-17 10:25:00,53.66,53.68,53.61,53.63,31200.0,53.66,53.68,53.61,53.63,31200.0
2014-03-17 10:30:00,53.62,53.69,53.62,53.69,20500.0,53.62,53.69,53.62,53.69,20500.0
2014-03-17 10:35:00,53.69,53.74,53.68,53.68,12600.0,53.69,53.74,53.68,53.68,12600.0
2014-03-17 10:40:00,53.7,53.71,53.59,53.59,19900.0,53.7,53.71,53.59,53.59,19900.0
2014-03-17 10:45:00,53.58,53.58,53.47,53.47,49100.0,53.58,53.58,53.47,53.47,49100.0
2014-03-17 10:50:00,53.5,53.53,53.48,53.5,17500.0,53.5,53.53,53.48,53.5,17500.0
2014-03-17 10:55:00,53.48,53.52,53.38,53.38,22400.0,53.48,53.52,53.38,53.38,22400.0
2014-03-17 11:00:00,53.39,53.4,53.36,53.38,22700.0,53.39,53.4,53.36,53.38,22700.0
2014-03-17 11:05:00,53.38,53.41,53.35,53.41,19800.0,53.38,53.41,53.35,53.41,19800.0
2014-03-17 11:10:00,53.42,53.43,53.28,53.28,36700.0,53.42,53.43,53.28,53.28,36700.0
2014-03-17 11:15:00,53.28,53.34,53.27,53.33,44300.0,53.28,53.34,53.27,53.33,44300.0
2014-03-17 11:20:00,53.33,53.44,53.32,53.41,23200.0,53.33,53.44,53.32,53.41,23200.0
2014-03-17 11:25:00,53.41,53.5,53.41,53.5,16200.0,53.41,53.5,53.41,53.5,16200.0
2014-03-17 11:30:00,53.49,53.5,53.41,53.42,11700.0,53.49,53.5,53.41,53.42,11700.0
2014-03-17 11:35:00,53.42,53.42,53.38,53.41,8800.0,53.42,53.42,53.38,53.41,8800.0
2014-03-17 11:40:00,53.41,53.43,53.37,53.41,12900.0,53.41,53.43,53.37,53.41,12900.0
2014-03-17 11:45:00,53.41,53.46,53.39,53.45,6700.0,53.41,53.46,53.39,53.45,6700.0
2014-03-17 11:50:00,53.45,53.5,53.43,53.5,9000.0,53.45,53.5,53.43,53.5,9000.0
2014-03-17 11:55:00,53.5,53.59,53.5,53.58,11200.0,53.5,53.59,53.5,53.58,11200.0
2014-03-17 12:00:00,53.59,53.65,53.58,53.64,6600.0,53.59,53.65,53.58,53.64,6600.0
2014-03-17 12:05:00,53.64,53.65,53.62,53.64,9400.0,53.64,53.65,53.62,53.64,9400.0
2014-03-17 12:10:00,53.64,53.73,53.63,53.72,7600.0,53.64,53.73,53.63,53.72,7600.0
2014-03-17 12:15:00,53.73,53.77,53.71,53.77,7000.0,53.73,53.77,53.71,53.77,7000.0
2014-03-17 12:20:00,53.77,53.77,53.7,53.75,6800.0,53.77,53.77,53.7,53.75,6800.0
2014-03-17 12:25:00,53.75,53.78,53.74,53.77,5400.0,53.75,53.78,53.74,53.77,5400.0
2014-03-17 12:30:00,53.78,53.8,53.77,53.77,6300.0,53.78,53.8,53.77,53.77,6300.0
2014-03-17 12:35:00,53.77,53.78,53.76,53.78,3600.0,53.77,53.78,53.76,53.78,3600.0
2014-03-17 12:40:00,53.78,53.84,53.78,53.83,4900.0,53.78,53.84,53.78,53.83,4900.0
2014-03-17 12:45:00,53.83,53.83,53.8,53.8,5100.0,53.83,53.83,53.8,53.8,5100.0
2014-03-17 12:50:00,53.8,53.83,53.79,53.8,6600.0,53.8,53.83,53.79,53.8,6600.0
2014-03-17 12:55:00,53.81,53.84,53.81,53.83,5600.0,53.81,53.84,53.81,53.83,5600.0
2014-03-17 13:00:00,53.83,53.84,53.8,53.81,6900.0,53.83,53.84,53.8,53.81,6900.0
2014-03-17 13:05:00,53.81,53.81,53.75,53.78,7900.0,53.81,53.81,53.75,53.78,7900.0
2014-03-17 13:10:00,53.79,53.79,53.73,53.75,8900.0,53.79,53.79,53.73,53.75,8900.0
2014-03-17 13:15:00,53.75,53.78,53.73,53.77,4300.0,53.75,53.78,53.73,53.77,4300.0
2014-03-17 13:20:00,53.78,53.78,53.71,53.71,6900.0,53.78,53.78,53.71,53.71,6900.0
2014-03-17 13:25:00,53.7,53.72,53.68,53.72,10100.0,53.7,53.72,53.68,53.72,10100.0
2014-03-17 13:30:00,53.72,53.74,53.7,53.71,8700.0,53.72,53.74,53.7,53.71,8700.0
2014-03-17 13:35:00,53.71,53.73,53.69,53.73,7400.0,53.71,53.73,53.69,53.73,7400.0
2014-03-17 13:40:00,53.73,53.73,53.68,53.7,7200.0,53.73,53.73,53.68,53.7,7200.0
2014-03-17 13:45:00,53.71,53.77,53.71,53.75,6100.0,53.71,53.77,53.71,53.75,6100.0
2014-03-17 13:50:00,53.74,53.75,53.65,53.66,9500.0,53.74,53.75,53.65,53.66,9500.0
2014-03-17 13:55:00,53.67,53.72,53.67,53.72,5300.0,53.67,53.72,53.67,53.72,5300.0
2014-03-17 14:00:00,53.72,53.73,53.7,53.72,8000.0,53.72,53.73,53.7,53.72,8000.0
2014-03-17 14:05:00,53.72,53.78,53.72,53.77,10900.0,53.72,53.78,53.72,53.77,10900.0
2014-03-17 14:10:00,53.77,53.82,53.74,53.82,9900.0,53.77,53.82,53.74,53.82,9900.0
2014-03-17 14:15:00,53.81,53.84,53.8,53.84,8400.0,53.81,53.84,53.8,53.84,8400.0
2014-03-17 14:20:00,53.85,53.91,53.85,53.91,8900.0,53.85,53.91,53.85,53.91,8900.0
2014-03-17 14:25:00,53.92,53.95,53.9,53.91,13600.0,53.92,53.95,53.9,53.91,13600.0
2014-03-17 14:30:00,53.9,53.92,53.88,53.92,5200.0,53.9,53.92,53.88,53.92,5200.0
2014-03-17 14:35:00,53.92,53.94,53.89,53.89,5000.0,53.92,53.94,53.89,53.89,5000.0
2014-03-17 14:40:00,53.89,53.89,53.84,53.86,7000.0,53.89,53.89,53.84,53.86,7000.0
2014-03-17 14:45:00,53.87,53.9,53.86,53.87,5100.0,53.87,53.9,53.86,53.87,5100.0
2014-03-17 14:50:00,53.87,53.88,53.84,53.87,7000.0,53.87,53.88,53.84,53.87,7000.0
2014-03-17 14:55:00,53.86,53.87,53.83,53.84,13600.0,53.86,53.87,53.83,53.84,13600.0
2014-03-17 15:00:00,53.86,53.86,53.82,53.83,9300.0,53.86,53.86,53.82,53.83,9300.0
2014-03-17 15:05:00,53.83,53.88,53.83,53.88,4500.0,53.83,53.88,53.83,53.88,4500.0
2014-03-17 15:10:00,53.87,53.88,53.84,53.85,8500.0,53.87,53.88,53.84,53.85,8500.0
2014-03-17 15:15:00,53.85,53.88,53.84,53.84,8800.0,53.85,53.88,53.84,53.84,8800.0
2014-03-17 15:20:00,53.85,53.85,53.77,53.78,16700.0,53.85,53.85,53.77,53.78,16700.0
2014-03-17 15:25:00,53.78,53.79,53.74,53.79,9700.0,53.78,53.79,53.74,53.79,9700.0
2014-03-17 15:30:00,53.78,53.79,53.72,53.73,19800.0,53.78,53.79,53.72,53.73,19800.0
2014-03-17 15:35:00,53.73,53.78,53.72,53.78,16500.0,53.73,53.78,53.72,53.78,16500.0
2014-03-17 15:40:00,53.78,53.78,53.68,53.68,24100.0,53.78,53.78,53.68,53.68,24100.0
2014-03-17 15:45:00,53.67,53.68,53.65,53.67,25800.0,53.67,53.68,53.65,53.67,25800.0
2014-03-17 15:50:00,53.68,53.71,53.68,53.7,45100.0,53.68,53.71,53.68,53.7,45100.0
2014-03-17 15:55:00,53.7,53.7,53.64,53.67,63600.0,53.7,53.7,53.64,53.67,63600.0
2014-03-18 09:30:00,53.62,53.85,53.33,53.6,21600.0,53.62,53.85,53.33,53.6,21600.0
2014-03-18 09:35:00,53.59,53.78,53.58,53.67,17800.0,53.59,53.78,53.58,53.67,17800.0
2014-03-18 09:40:00,53.74,53.78,53.65,53.68,11400.0,53.74,53.78,53.65,53.68,11400.0
2014-03-18 09:45:00,53.65,53.69,53.56,53.64,10600.0,53.65,53.69,53.56,53.64,10600.0
2014-03-18 09:50:00,53.6,53.64,53.57,53.58,9600.0,53.6,53.64,53.57,53.58,9600.0
2014-03-18 09:55:00,53.58,53.65,53.56,53.6,7500.0,53.58,53.65,53.56,53.6,7500.0
2014-03-18 10:00:00,53.6,53.66,53.57,53.58,8500.0,53.6,53.66,53.57,53.58,8500.0
2014-03-18 10:05:00,53.6,53.62,53.56,53.58,33900.0,53.6,53.62,53.56,53.58,33900.0
2014-03-18 10:10:00,53.6,53.71,53.6,53.62,15800.0,53.6,53.71,53.6,53.62,15800.0
2014-03-18 10:15:00,53.69,53.75,53.67,53.7,8600.0,53.69,53.75,53.67,53.7,8600.0
2014-03-18 10:20:00,53.69,53.71,53.66,53.67,8100.0,53.69,53.71,53.66,53.67,8100.0
2014-03-18 10:25:00,53.69,53.72,53.68,53.71,8200.0,53.69,53.72,53.68,53.71,8200.0
2014-03-18 10:30:00,53.72,53.82,53.72,53.8,10900.0,53.72,53.82,53.72,53.8,10900.0
2014-03-18 10:35:00,53.79,53.82,53.74,53.74,12200.0,53.79,53.82,53.74,53.74,12200.0
2014-03-18 10:40:00,53.76,53.76,53.67,53.75,9700.0,53.76,53.76,53.67,53.75,9700.0
2014-03-18 10:45:00,53.75,53.79,53.71,53.72,14400.0,53.75,53.79,53.71,53.72,14400.0
2014-03-18 10:50:00,53.73,53.73,53.64,53.64,15300.0,53.73,53.73,53.64,53.64,15300.0
2014-03-18 10:55:00,53.65,53.67,53.59,53.6,17500.0,53.65,53.67,53.59,53.6,17500.0
2014-03-18 11:00:00,53.58,53.59,53.48,53.49,44200.0,53.58,53.59,53.48,53.49,44200.0
2014-03-18 11:05:00,53.49,53.49,53.43,53.44,13300.0,53.49,53.49,53.43,53.44,13300.0
2014-03-18 11:10:00,53.44,53.46,53.4,53.44,11500.0,53.44,53.46,53.4,53.44,11500.0
2014-03-18 11:15:00,53.46,53.53,53.46,53.52,14100.0,53.46,53.53,53.46,53.52,14100.0
2014-03-18 11:20:00,53.56,53.61,53.55,53.61,8600.0,53.56,53.61,53.55,53.61,8600.0
2014-03-18 11:25:00,53.6,53.65,53.6,53.65,11700.0,53.6,53.65,53.6,53.65,11700.0
2014-03-18 11:30:00,53.65,53.65,53.62,53.64,9700.0,53.65,53.65,53.62,53.64,9700.0
2014-03-18 11:35:00,53.64,53.68,53.62,53.68,6600.0,53.64,53.68,53.62,53.68,6600.0
2014-03-18 11:40:00,53.67,53.68,53.58,53.58,9000.0,53.67,53.68,53.58,53.58,9000.0
2014-03-18 11:45:00,53.59,53.64,53.57,53.59,11800.0,53.59,53.64,53.57,53.59,11800.0
2014-03-18 11:50:00,53.62,53.67,53.61,53.67,11900.0,53.62,53.67,53.61,53.67,11900.0
2014-03-18 11:55:00,53.67,53.71,53.65,53.67,17500.0,53.67,53.71,53.65,53.67,17500.0
2014-03-18 12:00:00,53.68,53.69,53.64,53.64,8600.0,53.68,53.69,53.64,53.64,8600.0
2014-03-18 12:05:00,53.65,53.65,53.63,53.63,6300.0,53.65,53.65,53.63,53.63,6300.0
2014-03-18 12:10:00,53.63,53.65,53.63,53.63,3500.0,53.63,53.65,53.63,53.63,3500.0
2014-03-18 12:15:00,53.63,53.65,53.6,53.61,10400.0,53.63,53.65,53.6,53.61,10400.0
2014-03-18 12:20:00,53.6,53.61,53.52,53.55,14500.0,53.6,53.61,53.52,53.55,14500.0
2014-03-18 12:25:00,53.53,53.59,53.53,53.53,12300.0,53.53,53.59,53.53,53.53,12300.0
2014-03-18 12:30:00,53.52,53.53,53.49,53.49,13000.0,53.52,53.53,53.49,53.49,13000.0
2014-03-18 12:35:00,53.48,53.51,53.45,53.47,8700.0,53.48,53.51,53.45,53.47,8700.0
2014-03-18 12:40:00,53.47,53.49,53.44,53.46,5800.0,53.47,53.49,53.44,53.46,5800.0
2014-03-18 12:45:00,53.46,53.53,53.46,53.52,4600.0,53.46,53.53,53.46,53.52,4600.0
2014-03-18 12:50:00,53.52,53.52,53.48,53.51,10800.0,53.52,53.52,53.48,53.51,10800.0
2014-03-18 12:55:00,53.5,53.5,53.46,53.48,9500.0,53.5,53.5,53.46,53.48,9500.0
2014-03-18 13:00:00,53.46,53.48,53.46,53.48,7300.0,53.46,53.48,53.46,53.48,7300.0
2014-03-18 13:05:00,53.48,53.51,53.47,53.5,9900.0,53.48,53.51,53.47,53.5,9900.0
2014-03-18 13:10:00,53.5,53.54,53.49,53.51,4700.0,53.5,53.54,53.49,53.51,4700.0
2014-03-18 13:15:00,53.51,53.54,53.51,53.53,5000.0,53.51,53.54,53.51,53.53,5000.0
2014-03-18 13:20:00,53.52,53.54,53.51,53.52,3600.0,53.52,53.54,53.51,53.52,3600.0
2014-03-18 13:25:00,53.53,53.62,53.53,53.61,8800.0,53.53,53.62,53.53,53.61,8800.0
2014-03-18 13:30:00,53.62,53.64,53.62,53.63,5100.0,53.62,53.64,53.62,53.63,5100.0
2014-03-18 13:35:00,53.63,53.67,53.63,53.66,3400.0,53.63,53.67,53.63,53.66,3400.0
2014-03-18 13:40:00,53.65,53.71,53.65,53.7,9900.0,53.65,53.71,53.65,53.7,9900.0
2014-03-18 13:45:00,53.7,53.71,53.67,53.7,4000.0,53.7,53.71,53.67,53.7,4000.0
2014-03-18 13:50:00,53.7,53.73,53.67,53.69,6600.0,53.7,53.73,53.67,53.69,6600.0
2014-03-18 13:55:00,53.69,53.72,53.69,53.72,4900.0,53.69,53.72,53.69,53.72,4900.0
2014-03-18 14:00:00,53.72,53.75,53.71,53.74,15900.0,53.72,53.75,53.71,53.74,15900.0
2014-03-18 14:05:00,53.74,53.81,53.73,53.79,21500.0,53.74,53.81,53.73,53.79,21500.0
2014-03-18 14:10:00,53.79,53.82,53.79,53.81,13800.0,53.79,53.82,53.79,53.81,13800.0
2014-03-18 14:15:00,53.81,53.87,53.79,53.8,76600.0,53.81,53.87,53.79,53.8,76600.0
2014-03-18 14:20:00,53.8,53.81,53.8,53.8,2100.0,53.8,53.81,53.8,53.8,2100.0
2014-03-18 14:25:00,53.8,53.82,53.79,53.81,16700.0,53.8,53.82,53.79,53.81,16700.0
2014-03-18 14:30:00,53.82,53.84,53.82,53.83,2500.0,53.82,53.84,53.82,53.83,2500.0
2014-03-18 14:35:00,53.83,53.83,53.77,53.78,9700.0,53.83,53.83,53.77,53.78,9700.0
2014-03-18 14:40:00,53.77,53.78,53.72,53.78,8100.0,53.77,53.78,53.72,53.78,8100.0
2014-03-18 14:45:00,53.77,53.81,53.75,53.78,21900.0,53.77,53.81,53.75,53.78,21900.0
2014-03-18 14:50:00,53.79,53.81,53.77,53.77,5600.0,53.79,53.81,53.77,53.77,5600.0
2014-03-18 14:55:00,53.77,53.79,53.77,53.78,6300.0,53.77,53.79,53.77,53.78,6300.0
2014-03-18 15:00:00,53.79,53.8,53.76,53.77,6000.0,53.79,53.8,53.76,53.77,6000.0
2014-03-18 15:05:00,53.77,53.8,53.76,53.8,5000.0,53.77,53.8,53.76,53.8,5000.0
2014-03-18 15:10:00,53.79,53.81,53.78,53.78,6600.0,53.79,53.81,53.78,53.78,6600.0
2014-03-18 15:15:00,53.79,53.8,53.79,53.79,7000.0,53.79,53.8,53.79,53.79,7000.0
2014-03-18 15:20:00,53.8,53.81,53.78,53.78,7700.0,53.8,53.81,53.78,53.78,7700.0
2014-03-18 15:25:00,53.78,53.78,53.76,53.77,13800.0,53.78,53.78,53.76,53.77,13800.0
2014-03-18 15:30:00,53.76,53.77,53.72,53.75,12600.0,53.76,53.77,53.72,53.75,12600.0
2014-03-18 15:35:00,53.75,53.76,53.73,53.73,14800.0,53.75,53.76,53.73,53.73,14800.0
2014-03-18 15:40:00,53.73,53.75,53.71,53.72,16100.0,53.73,53.75,53.71,53.72,16100.0
2014-03-18 15:45:00,53.72,53.72,53.69,53.72,23700.0,53.72,53.72,53.69,53.72,23700.0
2014-03-18 15:50:00,53.72,53.72,53.69,53.7,18500.0,53.72,53.72,53.69,53.7,18500.0
2014-03-18 15:55:00,53.7,53.7,53.65,53.66,43800.0,53.7,53.7,53.65,53.66,43800.0
2014-03-19 09:30:00,53.78,53.91,53.74,53.85,12900.0,53.78,53.91,53.74,53.85,12900.0
2014-03-19 09:35:00,53.81,53.81,53.69,53.72,8500.0,53.81,53.81,53.69,53.72,8500.0
2014-03-19 09:40:00,53.72,53.74,53.61,53.66,6700.0,53.72,53.74,53.61,53.66,6700.0
2014-03-19 09:45:00,53.65,53.66,53.62,53.66,4400.0,53.65,53.66,53.62,53.66,4400.0
2014-03-19 09:50:00,53.67,53.72,53.63,53.69,10900.0,53.67,53.72,53.63,53.69,10900.0
2014-03-19 09:55:00,53.71,53.75,53.62,53.63,40300.0,53.71,53.75,53.62,53.63,40300.0
2014-03-19 10:00:00,53.63,53.69,53.62,53.69,32500.0,53.63,53.69,53.62,53.69,32500.0
2014-03-19 10:05:00,53.69,53.74,53.68,53.73,12500.0,53.69,53.74,53.68,53.73,12500.0
2014-03-19 10:10:00,53.73,53.78,53.7,53.78,27200.0,53.73,53.78,53.7,53.78,27200.0
2014-03-19 10:15:00,53.76,53.83,53.76,53.83,10700.0,53.76,53.83,53.76,53.83,10700.0
2014-03-19 10:20:00,53.84,53.91,53.84,53.87,10900.0,53.84,53.91,53.84,53.87,10900.0
2014-03-19 10:25:00,53.88,53.91,53.86,53.91,6900.0,53.88,53.91,53.86,53.91,6900.0
2014-03-19 10:30:00,53.92,53.94,53.84,53.87,15700.0,53.92,53.94,53.84,53.87,15700.0
2014-03-19 10:35:00,53.87,53.89,53.83,53.86,3000.0,53.87,53.89,53.83,53.86,3000.0
2014-03-19 10:40:00,53.86,53.86,53.81,53.83,7900.0,53.86,53.86,53.81,53.83,7900.0
2014-03-19 10:45:00,53.82,53.86,53.81,53.86,4900.0,53.82,53.86,53.81,53.86,4900.0
2014-03-19 10:50:00,53.86,53.86,53.79,53.79,5800.0,53.86,53.86,53.79,53.79,5800.0
2014-03-19 10:55:00,53.8,53.8,53.71,53.71,3900.0,53.8,53.8,53.71,53.71,3900.0
2014-03-19 11:00:00,53.71,53.73,53.7,53.73,7200.0,53.71,53.73,53.7,53.73,7200.0
2014-03-19 11:05:00,53.72,53.74,53.7,53.73,8000.0,53.72,53.74,53.7,53.73,8000.0
2014-03-19 11:10:00,53.74,53.75,53.73,53.73,4200.0,53.74,53.75,53.73,53.73,4200.0
2014-03-19 11:15:00,53.74,53.75,53.64,53.64,20900.0,53.74,53.75,53.64,53.64,20900.0
2014-03-19 11:20:00,53.64,53.65,53.58,53.58,32000.0,53.64,53.65,53.58,53.58,32000.0
2014-03-19 11:25:00,53.59,53.65,53.59,53.62,4400.0,53.59,53.65,53.59,53.62,4400.0
2014-03-19 11:30:00,53.62,53.62,53.58,53.62,7500.0,53.62,53.62,53.58,53.62,7500.0
2014-03-19 11:35:00,53.62,53.62,53.58,53.59,7600.0,53.62,53.62,53.58,53.59,7600.0
2014-03-19 11:40:00,53.6,53.61,53.58,53.58,4100.0,53.6,53.61,53.58,53.58,4100.0
2014-03-19 11:45:00,53.6,53.63,53.57,53.58,7400.0,53.6,53.63,53.57,53.58,7400.0
2014-03-19 11:50:00,53.6,53.61,53.56,53.57,5200.0,53.6,53.61,53.56,53.57,5200.0
2014-03-19 11:55:00,53.57,53.57,53.53,53.55,7400.0,53.57,53.57,53.53,53.55,7400.0
2014-03-19 12:00:00,53.55,53.56,53.53,53.54,7400.0,53.55,53.56,53.53,53.54,7400.0
2014-03-19 12:05:00,53.53,53.54,53.52,53.54,4400.0,53.53,53.54,53.52,53.54,4400.0
2014-03-19 12:10:00,53.53,53.56,53.53,53.53,8700.0,53.53,53.56,53.53,53.53,8700.0
2014-03-19 12:15:00,53.53,53.56,53.52,53.54,19200.0,53.53,53.56,53.52,53.54,19200.0
2014-03-19 12:20:00,53.53,53.59,53.53,53.59,10000.0,53.53,53.59,53.53,53.59,10000.0
2014-03-19 12:25:00,53.59,53.61,53.58,53.58,5800.0,53.59,53.61,53.58,53.58,5800.0
2014-03-19 12:30:00,53.57,53.59,53.57,53.57,4300.0,53.57,53.59,53.57,53.57,4300.0
2014-03-19 12:35:00,53.56,53.57,53.53,53.53,5500.0,53.56,53.57,53.53,53.53,5500.0
2014-03-19 12:40:00,53.54,53.56,53.52,53.52,3100.0,53.54,53.56,53.52,53.52,3100.0
2014-03-19 12:45:00,53.52,53.57,53.51,53.52,9600.0,53.52,53.57,53.51,53.52,9600.0
2014-03-19 12:50:00,53.52,53.52,53.48,53.49,5300.0,53.52,53.52,53.48,53.49,5300.0
2014-03-19 12:55:00,53.48,53.5,53.46,53.47,7700.0,53.48,53.5,53.46,53.47,7700.0
2014-03-19 13:00:00,53.46,53.47,53.42,53.44,10000.0,53.46,53.47,53.42,53.44,10000.0
2014-03-19 13:05:00,53.44,53.5,53.44,53.45,4800.0,53.44,53.5,53.44,53.45,4800.0
2014-03-19 13:10:00,53.46,53.46,53.44,53.46,6000.0,53.46,53.46,53.44,53.46,6000.0
2014-03-19 13:15:00,53.45,53.48,53.44,53.46,3900.0,53.45,53.48,53.44,53.46,3900.0
2014-03-19 13:20:00,53.46,53.48,53.45,53.45,4300.0,53.46,53.48,53.45,53.45,4300.0
2014-03-19 13:25:00,53.46,53.49,53.46,53.49,1900.0,53.46,53.49,53.46,53.49,1900.0
2014-03-19 13:30:00,53.51,53.51,53.46,53.47,5400.0,53.51,53.51,53.46,53.47,5400.0
2014-03-19 13:35:00,53.46,53.47,53.44,53.45,6500.0,53.46,53.47,53.44,53.45,6500.0
2014-03-19 13:40:00,53.46,53.46,53.44,53.45,5200.0,53.46,53.46,53.44,53.45,5200.0
2014-03-19 13:45:00,53.46,53.47,53.41,53.43,5700.0,53.46,53.47,53.41,53.43,5700.0
2014-03-19 13:50:00,53.44,53.45,53.42,53.45,3600.0,53.44,53.45,53.42,53.45,3600.0
2014-03-19 13:55:00,53.45,53.47,53.44,53.45,4600.0,53.45,53.47,53.44,53.45,4600.0
2014-03-19 14:00:00,53.44,53.44,53.24,53.32,41600.0,53.44,53.44,53.24,53.32,41600.0
2014-03-19 14:05:00,53.33,53.33,53.17,53.25,32900.0,53.33,53.33,53.17,53.25,32900.0
2014-03-19 14:10:00,53.26,53.3,53.2,53.3,15900.0,53.26,53.3,53.2,53.3,15900.0
2014-03-19 14:15:00,53.29,53.36,53.27,53.34,9700.0,53.29,53.36,53.27,53.34,9700.0
2014-03-19 14:20:00,53.34,53.37,53.33,53.36,7500.0,53.34,53.37,53.33,53.36,7500.0
2014-03-19 14:25:00,53.37,53.4,53.34,53.38,9500.0,53.37,53.4,53.34,53.38,9500.0
2014-03-19 14:30:00,53.39,53.43,53.39,53.42,10700.0,53.39,53.43,53.39,53.42,10700.0
2014-03-19 14:35:00,53.4,53.42,53.36,53.37,7600.0,53.4,53.42,53.36,53.37,7600.0
2014-03-19 14:40:00,53.37,53.38,53.33,53.37,11200.0,53.37,53.38,53.33,53.37,11200.0
2014-03-19 14:45:00,53.37,53.4,53.34,53.34,9200.0,53.37,53.4,53.34,53.34,9200.0
2014-03-19 14:50:00,53.33,53.41,53.33,53.36,14700.0,53.33,53.41,53.33,53.36,14700.0
2014-03-19 14:55:00,53.36,53.4,53.34,53.39,10200.0,53.36,53.4,53.34,53.39,10200.0
2014-03-19 15:00:00,53.38,53.39,53.31,53.32,15200.0,53.38,53.39,53.31,53.32,15200.0
2014-03-19 15:05:00,53.31,53.32,53.07,53.09,40200.0,53.31,53.32,53.07,53.09,40200.0
2014-03-19 15:10:00,53.08,53.1,52.91,53.05,59500.0,53.08,53.1,52.91,53.05,59500.0
2014-03-19 15:15:00,53.04,53.08,52.99,53.08,24800.0,53.04,53.08,52.99,53.08,24800.0
2014-03-19 15:20:00,53.07,53.13,53.06,53.11,20500.0,53.07,53.13,53.06,53.11,20500.0
2014-03-19 15:25:00,53.11,53.18,53.08,53.16,36700.0,53.11,53.18,53.08,53.16,36700.0
2014-03-19 15:30:00,53.16,53.23,53.13,53.21,33200.0,53.16,53.23,53.13,53.21,33200.0
2014-03-19 15:35:00,53.22,53.28,53.22,53.26,18600.0,53.22,53.28,53.22,53.26,18600.0
2014-03-19 15:40:00,53.27,53.33,53.26,53.32,28500.0,53.27,53.33,53.26,53.32,28500.0
2014-03-19 15:45:00,53.32,53.36,53.29,53.3,36400.0,53.32,53.36,53.29,53.3,36400.0
2014-03-19 15:50:00,53.3,53.3,53.24,53.3,51300.0,53.3,53.3,53.24,53.3,51300.0
2014-03-19 15:55:00,53.3,53.37,53.25,53.26,89600.0,53.3,53.37,53.25,53.26,89600.0
2014-03-20 09:30:00,53.12,53.44,52.96,53.33,27500.0,53.12,53.44,52.96,53.33,27500.0
2014-03-20 09:35:00,53.33,53.55,53.3,53.53,8800.0,53.33,53.55,53.3,53.53,8800.0
2014-03-20 09:40:00,53.58,53.61,53.32,53.32,8600.0,53.58,53.61,53.32,53.32,8600.0
2014-03-20 09:45:00,53.28,53.38,53.19,53.25,9600.0,53.28,53.38,53.19,53.25,9600.0
2014-03-20 09:50:00,53.25,53.26,53.15,53.23,41500.0,53.25,53.26,53.15,53.23,41500.0
2014-03-20 09:55:00,53.25,53.31,53.2,53.26,9100.0,53.25,53.31,53.2,53.26,9100.0
2014-03-20 10:00:00,53.26,53.26,53.12,53.2,8700.0,53.26,53.26,53.12,53.2,8700.0
2014-03-20 10:05:00,53.21,53.25,53.14,53.25,20300.0,53.21,53.25,53.14,53.25,20300.0
2014-03-20 10:10:00,53.28,53.32,53.23,53.24,7200.0,53.28,53.32,53.23,53.24,7200.0
2014-03-20 10:15:00,53.24,53.31,53.24,53.26,14900.0,53.24,53.31,53.24,53.26,14900.0
2014-03-20 10:20:00,53.26,53.3,53.26,53.29,3600.0,53.26,53.3,53.26,53.29,3600.0
2014-03-20 10:25:00,53.29,53.31,53.26,53.29,2900.0,53.29,53.31,53.26,53.29,2900.0
2014-03-20 10:30:00,53.29,53.33,53.29,53.31,15200.0,53.29,53.33,53.29,53.31,15200.0
2014-03-20 10:35:00,53.28,53.29,53.26,53.26,8600.0,53.28,53.29,53.26,53.26,8600.0
2014-03-20 10:40:00,53.27,53.34,53.27,53.32,9900.0,53.27,53.34,53.27,53.32,9900.0
2014-03-20 10:45:00,53.32,53.32,53.28,53.28,6100.0,53.32,53.32,53.28,53.28,6100.0
2014-03-20 10:50:00,53.3,53.32,53.27,53.28,5000.0,53.3,53.32,53.27,53.28,5000.0
2014-03-20 10:55:00,53.3,53.31,53.25,53.26,21600.0,53.3,53.31,53.25,53.26,21600.0
2014-03-20 11:00:00,53.27,53.27,53.22,53.23,25500.0,53.27,53.27,53.22,53.23,25500.0
2014-03-20 11:05:00,53.24,53.26,53.23,53.24,8300.0,53.24,53.26,53.23,53.24,8300.0
2014-03-20 11:10:00,53.24,53.24,53.2,53.2,9500.0,53.24,53.24,53.2,53.2,9500.0
2014-03-20 11:15:00,53.21,53.23,53.21,53.21,18600.0,53.21,53.23,53.21,53.21,18600.0
2014-03-20 11:20:00,53.2,53.2,53.11,53.15,9700.0,53.2,53.2,53.11,53.15,9700.0
2014-03-20 11:25:00,53.16,53.19,53.11,53.12,7100.0,53.16,53.19,53.11,53.12,7100.0
2014-03-20 11:30:00,53.12,53.13,53.07,53.09,24200.0,53.12,53.13,53.07,53.09,24200.0
2014-03-20 11:35:00,53.09,53.12,53.08,53.08,54000.0,53.09,53.12,53.08,53.08,54000.0
2014-03-20 11:40:00,53.07,53.12,53.07,53.12,4100.0,53.07,53.12,53.07,53.12,4100.0
2014-03-20 11:45:00,53.13,53.22,53.11,53.19,8700.0,53.13,53.22,53.11,53.19,8700.0
2014-03-20 11:50:00,53.2,53.23,53.19,53.2,7800.0,53.2,53.23,53.19,53.2,7800.0
2014-03-20 11:55:00,53.21,53.22,53.19,53.21,8100.0,53.21,53.22,53.19,53.21,8100.0
2014-03-20 12:00:00,53.21,53.23,53.17,53.19,5700.0,53.21,53.23,53.17,53.19,5700.0
2014-03-20 12:05:00,53.18,53.23,53.18,53.22,1600.0,53.18,53.23,53.18,53.22,1600.0
2014-03-20 12:10:00,53.23,53.23,53.17,53.19,10800.0,53.23,53.23,53.17,53.19,10800.0
2014-03-20 12:15:00,53.21,53.22,53.17,53.18,12200.0,53.21,53.22,53.17,53.18,12200.0
2014-03-20 12:20:00,53.17,53.25,53.17,53.24,7700.0,53.17,53.25,53.17,53.24,7700.0
2014-03-20 12:25:00,53.22,53.3,53.21,53.3,6900.0,53.22,53.3,53.21,53.3,6900.0
2014-03-20 12:30:00,53.3,53.3,53.22,53.23,6800.0,53.3,53.3,53.22,53.23,6800.0
2014-03-20 12:35:00,53.22,53.29,53.22,53.29,8300.0,53.22,53.29,53.22,53.29,8300.0
2014-03-20 12:40:00,53.28,53.29,53.24,53.24,12200.0,53.28,53.29,53.24,53.24,12200.0
2014-03-20 12:45:00,53.25,53.27,53.23,53.26,8000.0,53.25,53.27,53.23,53.26,8000.0
2014-03-20 12:50:00,53.26,53.29,53.24,53.28,4600.0,53.26,53.29,53.24,53.28,4600.0
2014-03-20 12:55:00,53.28,53.3,53.27,53.28,8000.0,53.28,53.3,53.27,53.28,8000.0
2014-03-20 13:00:00,53.28,53.29,53.22,53.24,9400.0,53.28,53.29,53.22,53.24,9400.0
2014-03-20 13:05:00,53.24,53.25,53.2,53.21,10100.0,53.24,53.25,53.2,53.21,10100.0
2014-03-20 13:10:00,53.22,53.22,53.18,53.2,7600.0,53.22,53.22,53.18,53.2,7600.0
2014-03-20 13:15:00,53.21,53.23,53.18,53.18,6800.0,53.21,53.23,53.18,53.18,6800.0
2014-03-20 13:20:00,53.19,53.2,53.17,53.18,6100.0,53.19,53.2,53.17,53.18,6100.0
2014-03-20 13:25:00,53.17,53.17,53.1,53.1,12800.0,53.17,53.17,53.1,53.1,12800.0
2014-03-20 13:30:00,53.09,53.1,53.06,53.06,10400.0,53.09,53.1,53.06,53.06,10400.0
2014-03-20 13:35:00,53.06,53.1,53.06,53.08,4400.0,53.06,53.1,53.06,53.08,4400.0
2014-03-20 13:40:00,53.09,53.09,53.05,53.06,5700.0,53.09,53.09,53.05,53.06,5700.0
2014-03-20 13:45:00,53.07,53.09,53.04,53.09,7300.0,53.07,53.09,53.04,53.09,7300.0
2014-03-20 13:50:00,53.1,53.12,53.07,53.07,10400.0,53.1,53.12,53.07,53.07,10400.0
2014-03-20 13:55:00,53.08,53.13,53.07,53.13,5500.0,53.08,53.13,53.07,53.13,5500.0
2014-03-20 14:00:00,53.13,53.15,53.11,53.14,9600.0,53.13,53.15,53.11,53.14,9600.0
2014-03-20 14:05:00,53.15,53.2,53.15,53.19,10000.0,53.15,53.2,53.15,53.19,10000.0
2014-03-20 14:10:00,53.19,53.22,53.15,53.15,13500.0,53.19,53.22,53.15,53.15,13500.0
2014-03-20 14:15:00,53.15,53.18,53.11,53.18,29400.0,53.15,53.18,53.11,53.18,29400.0
2014-03-20 14:20:00,53.18,53.26,53.17,53.23,34500.0,53.18,53.26,53.17,53.23,34500.0
2014-03-20 14:25:00,53.23,53.29,53.23,53.28,29500.0,53.23,53.29,53.23,53.28,29500.0
2014-03-20 14:30:00,53.28,53.29,53.25,53.28,12500.0,53.28,53.29,53.25,53.28,12500.0
2014-03-20 14:35:00,53.28,53.29,53.27,53.28,7500.0,53.28,53.29,53.27,53.28,7500.0
2014-03-20 14:40:00,53.28,53.28,53.26,53.27,5600.0,53.28,53.28,53.26,53.27,5600.0
2014-03-20 14:45:00,53.27,53.32,53.27,53.31,9000.0,53.27,53.32,53.27,53.31,9000.0
2014-03-20 14:50:00,53.32,53.38,53.32,53.37,4800.0,53.32,53.38,53.32,53.37,4800.0
2014-03-20 14:55:00,53.37,53.39,53.36,53.39,4900.0,53.37,53.39,53.36,53.39,4900.0
2014-03-20 15:00:00,53.4,53.4,53.36,53.38,10300.0,53.4,53.4,53.36,53.38,10300.0
2014-03-20 15:05:00,53.38,53.41,53.35,53.4,16200.0,53.38,53.41,53.35,53.4,16200.0
2014-03-20 15:10:00,53.39,53.39,53.35,53.37,13300.0,53.39,53.39,53.35,53.37,13300.0
2014-03-20 15:15:00,53.37,53.38,53.36,53.37,4600.0,53.37,53.38,53.36,53.37,4600.0
2014-03-20 15:20:00,53.38,53.38,53.29,53.3,17600.0,53.38,53.38,53.29,53.3,17600.0
2014-03-20 15:25:00,53.29,53.3,53.27,53.29,13600.0,53.29,53.3,53.27,53.29,13600.0
2014-03-20 15:30:00,53.3,53.3,53.26,53.26,17000.0,53.3,53.3,53.26,53.26,17000.0
2014-03-20 15:35:00,53.26,53.3,53.25,53.29,8400.0,53.26,53.3,53.25,53.29,8400.0
2014-03-20 15:40:00,53.3,53.3,53.27,53.27,11300.0,53.3,53.3,53.27,53.27,11300.0
2014-03-20 15:45:00,53.28,53.3,53.26,53.29,23800.0,53.28,53.3,53.26,53.29,23800.0
2014-03-20 15:50:00,53.28,53.29,53.24,53.26,18000.0,53.28,53.29,53.24,53.26,18000.0
2014-03-20 15:55:00,53.26,53.33,53.24,53.33,49400.0,53.26,53.33,53.24,53.33,49400.0
2014-03-21 09:30:00,53.74,53.74,53.33,53.56,400200.0,53.74,53.74,53.33,53.56,400200.0
2014-03-21 09:35:00,53.5,53.51,53.37,53.49,6400.0,53.5,53.51,53.37,53.49,6400.0
2014-03-21 09:40:00,53.44,53.56,53.43,53.56,8500.0,53.44,53.56,53.43,53.56,8500.0
2014-03-21 09:45:00,53.52,53.63,53.52,53.58,7900.0,53.52,53.63,53.52,53.58,7900.0
2014-03-21 09:50:00,53.58,53.72,53.57,53.71,22000.0,53.58,53.72,53.57,53.71,22000.0
2014-03-21 09:55:00,53.7,53.7,53.65,53.69,4700.0,53.7,53.7,53.65,53.69,4700.0
2014-03-21 10:00:00,53.67,53.76,53.66,53.69,30300.0,53.67,53.76,53.66,53.69,30300.0
2014-03-21 10:05:00,53.66,53.68,53.61,53.65,20500.0,53.66,53.68,53.61,53.65,20500.0
2014-03-21 10:10:00,53.64,53.83,53.63,53.8,12200.0,53.64,53.83,53.63,53.8,12200.0
2014-03-21 10:15:00,53.78,53.82,53.74,53.75,9800.0,53.78,53.82,53.74,53.75,9800.0
2014-03-21 10:20:00,53.73,53.84,53.73,53.84,9300.0,53.73,53.84,53.73,53.84,9300.0
2014-03-21 10:25:00,53.83,53.84,53.74,53.84,13700.0,53.83,53.84,53.74,53.84,13700.0
2014-03-21 10:30:00,53.84,53.86,53.8,53.82,14000.0,53.84,53.86,53.8,53.82,14000.0
2014-03-21 10:35:00,53.82,53.84,53.79,53.79,15200.0,53.82,53.84,53.79,53.79,15200.0
2014-03-21 10:40:00,53.79,53.79,53.72,53.72,7100.0,53.79,53.79,53.72,53.72,7100.0
2014-03-21 10:45:00,53.7,53.76,53.69,53.7,10200.0,53.7,53.76,53.69,53.7,10200.0
2014-03-21 10:50:00,53.7,53.73,53.69,53.71,6400.0,53.7,53.73,53.69,53.71,6400.0
2014-03-21 10:55:00,53.72,53.75,53.69,53.69,7300.0,53.72,53.75,53.69,53.69,7300.0
2014-03-21 11:00:00,53.7,53.72,53.65,53.66,6100.0,53.7,53.72,53.65,53.66,6100.0
2014-03-21 11:05:00,53.66,53.71,53.66,53.68,6300.0,53.66,53.71,53.66,53.68,6300.0
2014-03-21 11:10:00,53.68,53.74,53.68,53.74,37500.0,53.68,53.74,53.68,53.74,37500.0
2014-03-21 11:15:00,53.73,53.76,53.71,53.75,38700.0,53.73,53.76,53.71,53.75,38700.0
2014-03-21 11:20:00,53.75,53.8,53.7,53.8,40400.0,53.75,53.8,53.7,53.8,40400.0
2014-03-21 11:25:00,53.8,53.8,53.73,53.73,13300.0,53.8,53.8,53.73,53.73,13300.0
2014-03-21 11:30:00,53.77,53.79,53.72,53.77,17400.0,53.77,53.79,53.72,53.77,17400.0
2014-03-21 11:35:00,53.77,53.77,53.68,53.68,11600.0,53.77,53.77,53.68,53.68,11600.0
2014-03-21 11:40:00,53.68,53.73,53.67,53.73,10100.0,53.68,53.73,53.67,53.73,10100.0
2014-03-21 11:45:00,53.74,53.74,53.71,53.71,2800.0,53.74,53.74,53.71,53.71,2800.0
2014-03-21 11:50:00,53.7,53.7,53.65,53.68,7800.0,53.7,53.7,53.65,53.68,7800.0
2014-03-21 11:55:00,53.66,53.67,53.61,53.61,4100.0,53.66,53.67,53.61,53.61,4100.0
2014-03-21 12:00:00,53.61,53.64,53.59,53.6,10600.0,53.61,53.64,53.59,53.6,10600.0
2014-03-21 12:05:00,53.59,53.62,53.58,53.6,6600.0,53.59,53.62,53.58,53.6,6600.0
2014-03-21 12:10:00,53.59,53.6,53.55,53.57,10200.0,53.59,53.6,53.55,53.57,10200.0
2014-03-21 12:15:00,53.57,53.58,53.55,53.57,5700.0,53.57,53.58,53.55,53.57,5700.0
2014-03-21 12:20:00,53.57,53.6,53.57,53.59,5500.0,53.57,53.6,53.57,53.59,5500.0
2014-03-21 12:25:00,53.59,53.63,53.58,53.59,10200.0,53.59,53.63,53.58,53.59,10200.0
2014-03-21 12:30:00,53.58,53.6,53.54,53.54,7200.0,53.58,53.6,53.54,53.54,7200.0
2014-03-21 12:35:00,53.55,53.56,53.51,53.51,8300.0,53.55,53.56,53.51,53.51,8300.0
2014-03-21 12:40:00,53.51,53.59,53.51,53.59,12000.0,53.51,53.59,53.51,53.59,12000.0
2014-03-21 12:45:00,53.59,53.63,53.59,53.6,5100.0,53.59,53.63,53.59,53.6,5100.0
2014-03-21 12:50:00,53.61,53.61,53.53,53.53,5300.0,53.61,53.61,53.53,53.53,5300.0
2014-03-21 12:55:00,53.53,53.59,53.53,53.59,3700.0,53.53,53.59,53.53,53.59,3700.0
2014-03-21 13:00:00,53.59,53.59,53.52,53.53,8400.0,53.59,53.59,53.52,53.53,8400.0
2014-03-21 13:05:00,53.54,53.56,53.52,53.54,3500.0,53.54,53.56,53.52,53.54,3500.0
2014-03-21 13:10:00,53.54,53.54,53.45,53.48,12800.0,53.54,53.54,53.45,53.48,12800.0
2014-03-21 13:15:00,53.48,53.48,53.43,53.44,7400.0,53.48,53.48,53.43,53.44,7400.0
2014-03-21 13:20:00,53.44,53.47,53.43,53.46,6300.0,53.44,53.47,53.43,53.46,6300.0
2014-03-21 13:25:00,53.45,53.45,53.34,53.43,29900.0,53.45,53.45,53.34,53.43,29900.0
2014-03-21 13:30:00,53.41,53.42,53.37,53.4,8400.0,53.41,53.42,53.37,53.4,8400.0
2014-03-21 13:35:00,53.4,53.45,53.39,53.45,7800.0,53.4,53.45,53.39,53.45,7800.0
2014-03-21 13:40:00,53.43,53.48,53.42,53.43,9400.0,53.43,53.48,53.42,53.43,9400.0
2014-03-21 13:45:00,53.42,53.47,53.41,53.44,17400.0,53.42,53.47,53.41,53.44,17400.0
2014-03-21 13:50:00,53.44,53.49,53.44,53.46,5400.0,53.44,53.49,53.44,53.46,5400.0
2014-03-21 13:55:00,53.47,53.48,53.41,53.41,7300.0,53.47,53.48,53.41,53.41,7300.0
2014-03-21 14:00:00,53.41,53.41,53.34,53.35,12500.0,53.41,53.41,53.34,53.35,12500.0
2014-03-21 14:05:00,53.35,53.37,53.31,53.35,10100.0,53.35,53.37,53.31,53.35,10100.0
2014-03-21 14:10:00,53.34,53.34,53.26,53.26,9500.0,53.34,53.34,53.26,53.26,9500.0
2014-03-21 14:15:00,53.24,53.3,53.22,53.25,15100.0,53.24,53.3,53.22,53.25,15100.0
2014-03-21 14:20:00,53.25,53.25,53.19,53.22,15200.0,53.25,53.25,53.19,53.22,15200.0
2014-03-21 14:25:00,53.23,53.23,53.18,53.18,11700.0,53.23,53.23,53.18,53.18,11700.0
2014-03-21 14:30:00,53.18,53.18,53.11,53.14,18400.0,53.18,53.18,53.11,53.14,18400.0
2014-03-21 14:35:00,53.14,53.16,53.12,53.16,13400.0,53.14,53.16,53.12,53.16,13400.0
2014-03-21 14:40:00,53.15,53.16,53.13,53.16,12400.0,53.15,53.16,53.13,53.16,12400.0
2014-03-21 14:45:00,53.16,53.19,53.12,53.12,18800.0,53.16,53.19,53.12,53.12,18800.0
2014-03-21 14:50:00,53.14,53.16,53.1,53.11,18300.0,53.14,53.16,53.1,53.11,18300.0
2014-03-21 14:55:00,53.11,53.18,53.1,53.18,7600.0,53.11,53.18,53.1,53.18,7600.0
2014-03-21 15:00:00,53.18,53.18,53.08,53.1,19800.0,53.18,53.18,53.08,53.1,19800.0
2014-03-21 15:05:00,53.1,53.17,53.09,53.15,12800.0,53.1,53.17,53.09,53.15,12800.0
2014-03-21 15:10:00,53.15,53.2,53.15,53.16,18800.0,53.15,53.2,53.15,53.16,18800.0
2014-03-21 15:15:00,53.15,53.16,53.09,53.09,23300.0,53.15,53.16,53.09,53.09,23300.0
2014-03-21 15:20:00,53.08,53.18,53.08,53.18,19000.0,53.08,53.18,53.08,53.18,19000.0
2014-03-21 15:25:00,53.18,53.23,53.18,53.22,11200.0,53.18,53.23,53.18,53.22,11200.0
2014-03-21 15:30:00,53.21,53.22,53.15,53.15,18700.0,53.21,53.22,53.15,53.15,18700.0
2014-03-21 15:35:00,53.15,53.15,53.1,53.1,22000.0,53.15,53.15,53.1,53.1,22000.0
2014-03-21 15:40:00,53.1,53.12,53.08,53.12,29500.0,53.1,53.12,53.08,53.12,29500.0
2014-03-21 15:45:00,53.11,53.11,53.04,53.07,53700.0,53.11,53.11,53.04,53.07,53700.0
2014-03-21 15:50:00,53.06,53.06,52.63,52.83,469100.0,53.06,53.06,52.63,52.83,469100.0
2014-03-21 15:55:00,52.83,52.88,52.77,52.79,322400.0,52.83,52.88,52.77,52.79,322400.0
2014-03-24 09:30:00,52.87,53.0,52.82,52.87,24700.0,52.87,53.0,52.82,52.87,24700.0
2014-03-24 09:35:00,52.87,52.87,52.68,52.72,19900.0,52.87,52.87,52.68,52.72,19900.0
2014-03-24 09:40:00,52.72,52.75,52.56,52.6,13900.0,52.72,52.75,52.56,52.6,13900.0
2014-03-24 09:45:00,52.6,52.69,52.59,52.59,16200.0,52.6,52.69,52.59,52.59,16200.0
2014-03-24 09:50:00,52.61,52.62,52.53,52.58,11600.0,52.61,52.62,52.53,52.58,11600.0
2014-03-24 09:55:00,52.58,52.58,52.32,52.35,30400.0,52.58,52.58,52.32,52.35,30400.0
2014-03-24 10:00:00,52.34,52.42,52.33,52.34,93800.0,52.34,52.42,52.33,52.34,93800.0
2014-03-24 10:05:00,52.32,52.38,52.28,52.37,12300.0,52.32,52.38,52.28,52.37,12300.0
2014-03-24 10:10:00,52.37,52.38,52.28,52.28,13500.0,52.37,52.38,52.28,52.28,13500.0
2014-03-24 10:15:00,52.26,52.29,52.23,52.24,21900.0,52.26,52.29,52.23,52.24,21900.0
2014-03-24 10:20:00,52.26,52.26,52.18,52.2,20400.0,52.26,52.26,52.18,52.2,20400.0
2014-03-24 10:25:00,52.2,52.25,52.13,52.19,20000.0,52.2,52.25,52.13,52.19,20000.0
2014-03-24 10:30:00,52.18,52.21,52.04,52.13,50800.0,52.18,52.21,52.04,52.13,50800.0
2014-03-24 10:35:00,52.15,52.23,52.13,52.23,19300.0,52.15,52.23,52.13,52.23,19300.0
2014-03-24 10:40:00,52.23,52.23,52.19,52.22,18000.0,52.23,52.23,52.19,52.22,18000.0
2014-03-24 10:45:00,52.21,52.26,52.2,52.24,14600.0,52.21,52.26,52.2,52.24,14600.0
2014-03-24 10:50:00,52.23,52.29,52.14,52.27,16000.0,52.23,52.29,52.14,52.27,16000.0
2014-03-24 10:55:00,52.27,52.28,52.19,52.24,12600.0,52.27,52.28,52.19,52.24,12600.0
2014-03-24 11:00:00,52.25,52.25,52.04,52.13,54500.0,52.25,52.25,52.04,52.13,54500.0
2014-03-24 11:05:00,52.14,52.19,52.09,52.18,16400.0,52.14,52.19,52.09,52.18,16400.0
2014-03-24 11:10:00,52.18,52.24,52.14,52.24,15700.0,52.18,52.24,52.14,52.24,15700.0
2014-03-24 11:15:00,52.22,52.23,52.17,52.18,21300.0,52.22,52.23,52.17,52.18,21300.0
2014-03-24 11:20:00,52.16,52.21,52.16,52.19,11800.0,52.16,52.21,52.16,52.19,11800.0
2014-03-24 11:25:00,52.2,52.21,52.16,52.19,17400.0,52.2,52.21,52.16,52.19,17400.0
2014-03-24 11:30:00,52.18,52.22,52.14,52.21,44500.0,52.18,52.22,52.14,52.21,44500.0
2014-03-24 11:35:00,52.19,52.27,52.17,52.22,27100.0,52.19,52.27,52.17,52.22,27100.0
2014-03-24 11:40:00,52.22,52.26,52.19,52.2,24600.0,52.22,52.26,52.19,52.2,24600.0
2014-03-24 11:45:00,52.2,52.25,52.14,52.17,34300.0,52.2,52.25,52.14,52.17,34300.0
2014-03-24 11:50:00,52.17,52.19,52.15,52.18,13500.0,52.17,52.19,52.15,52.18,13500.0
2014-03-24 11:55:00,52.17,52.17,52.13,52.15,9100.0,52.17,52.17,52.13,52.15,9100.0
2014-03-24 12:00:00,52.15,52.18,52.14,52.18,7900.0,52.15,52.18,52.14,52.18,7900.0
2014-03-24 12:05:00,52.17,52.18,52.08,52.09,11800.0,52.17,52.18,52.08,52.09,11800.0
2014-03-24 12:10:00,52.09,52.1,52.05,52.05,10700.0,52.09,52.1,52.05,52.05,10700.0
2014-03-24 12:15:00,52.05,52.09,52.05,52.07,7600.0,52.05,52.09,52.05,52.07,7600.0
2014-03-24 12:20:00,52.07,52.08,52.05,52.07,6900.0,52.07,52.08,52.05,52.07,6900.0
2014-03-24 12:25:00,52.08,52.15,52.05,52.06,25000.0,52.08,52.15,52.05,52.06,25000.0
2014-03-24 12:30:00,52.07,52.16,52.07,52.15,19600.0,52.07,52.16,52.07,52.15,19600.0
2014-03-24 12:35:00,52.14,52.23,52.14,52.23,32400.0,52.14,52.23,52.14,52.23,32400.0
2014-03-24 12:40:00,52.23,52.24,52.16,52.18,11800.0,52.23,52.24,52.16,52.18,11800.0
2014-03-24 12:45:00,52.17,52.18,52.15,52.16,14000.0,52.17,52.18,52.15,52.16,14000.0
2014-03-24 12:50:00,52.16,52.2,52.15,52.16,14500.0,52.16,52.2,52.15,52.16,14500.0
2014-03-24 12:55:00,52.15,52.22,52.14,52.14,15100.0,52.15,52.22,52.14,52.14,15100.0
2014-03-24 13:00:00,52.16,52.21,52.16,52.19,7400.0,52.16,52.21,52.16,52.19,7400.0
2014-03-24 13:05:00,52.2,52.2,52.16,52.17,13300.0,52.2,52.2,52.16,52.17,13300.0
2014-03-24 13:10:00,52.18,52.23,52.16,52.19,23400.0,52.18,52.23,52.16,52.19,23400.0
2014-03-24 13:15:00,52.19,52.19,52.12,52.13,6800.0,52.19,52.19,52.12,52.13,6800.0
2014-03-24 13:20:00,52.13,52.16,52.09,52.09,17400.0,52.13,52.16,52.09,52.09,17400.0
2014-03-24 13:25:00,52.09,52.17,52.08,52.17,18400.0,52.09,52.17,52.08,52.17,18400.0
2014-03-24 13:30:00,52.17,52.22,52.17,52.21,11300.0,52.17,52.22,52.17,52.21,11300.0
2014-03-24 13:35:00,52.21,52.22,52.15,52.2,17200.0,52.21,52.22,52.15,52.2,17200.0
2014-03-24 13:40:00,52.2,52.27,52.2,52.2,12600.0,52.2,52.27,52.2,52.2,12600.0
2014-03-24 13:45:00,52.21,52.26,52.2,52.26,23700.0,52.21,52.26,52.2,52.26,23700.0
2014-03-24 13:50:00,52.26,52.31,52.26,52.3,83700.0,52.26,52.31,52.26,52.3,83700.0
2014-03-24 13:55:00,52.3,52.34,52.29,52.32,10900.0,52.3,52.34,52.29,52.32,10900.0
2014-03-24 14:00:00,52.32,52.32,52.28,52.29,6700.0,52.32,52.32,52.28,52.29,6700.0
2014-03-24 14:05:00,52.29,52.3,52.24,52.25,8700.0,52.29,52.3,52.24,52.25,8700.0
2014-03-24 14:10:00,52.25,52.28,52.24,52.28,19000.0,52.25,52.28,52.24,52.28,19000.0
2014-03-24 14:15:00,52.28,52.28,52.22,52.25,27800.0,52.28,52.28,52.22,52.25,27800.0
2014-03-24 14:20:00,52.24,52.26,52.23,52.25,8800.0,52.24,52.26,52.23,52.25,8800.0
2014-03-24 14:25:00,52.24,52.28,52.24,52.27,15100.0,52.24,52.28,52.24,52.27,15100.0
2014-03-24 14:30:00,52.27,52.29,52.23,52.24,15100.0,52.27,52.29,52.23,52.24,15100.0
2014-03-24 14:35:00,52.25,52.25,52.23,52.25,18800.0,52.25,52.25,52.23,52.25,18800.0
2014-03-24 14:40:00,52.24,52.26,52.19,52.19,74400.0,52.24,52.26,52.19,52.19,74400.0
2014-03-24 14:45:00,52.2,52.23,52.19,52.21,12900.0,52.2,52.23,52.19,52.21,12900.0
2014-03-24 14:50:00,52.2,52.29,52.2,52.26,48900.0,52.2,52.29,52.2,52.26,48900.0
2014-03-24 14:55:00,52.27,52.29,52.25,52.29,44400.0,52.27,52.29,52.25,52.29,44400.0
2014-03-24 15:00:00,52.29,52.3,52.25,52.26,19300.0,52.29,52.3,52.25,52.26,19300.0
2014-03-24 15:05:00,52.25,52.28,52.23,52.24,14200.0,52.25,52.28,52.23,52.24,14200.0
2014-03-24 15:10:00,52.23,52.24,52.2,52.24,64900.0,52.23,52.24,52.2,52.24,64900.0
2014-03-24 15:15:00,52.23,52.28,52.23,52.25,25600.0,52.23,52.28,52.23,52.25,25600.0
2014-03-24 15:20:00,52.25,52.28,52.23,52.25,75900.0,52.25,52.28,52.23,52.25,75900.0
2014-03-24 15:25:00,52.24,52.3,52.23,52.3,40900.0,52.24,52.3,52.23,52.3,40900.0
2014-03-24 15:30:00,52.31,52.4,52.31,52.37,39700.0,52.31,52.4,52.31,52.37,39700.0
2014-03-24 15:35:00,52.37,52.37,52.31,52.32,20900.0,52.37,52.37,52.31,52.32,20900.0
2014-03-24 15:40:00,52.32,52.32,52.26,52.27,25800.0,52.32,52.32,52.26,52.27,25800.0
2014-03-24 15:45:00,52.27,52.28,52.24,52.24,36600.0,52.27,52.28,52.24,52.24,36600.0
2014-03-24 15:50:00,52.25,52.29,52.24,52.28,75800.0,52.25,52.29,52.24,52.28,75800.0
2014-03-24 15:55:00,52.27,52.32,52.23,52.28,134200.0,52.27,52.32,52.23,52.28,134200.0
2014-03-25 09:30:00,52.38,52.64,52.15,52.61,14600.0,52.38,52.64,52.15,52.61,14600.0
2014-03-25 09:35:00,52.62,52.62,52.31,52.35,11700.0,52.62,52.62,52.31,52.35,11700.0
2014-03-25 09:40:00,52.38,52.4,52.28,52.37,21100.0,52.38,52.4,52.28,52.37,21100.0
2014-03-25 09:45:00,52.37,52.46,52.37,52.41,13000.0,52.37,52.46,52.37,52.41,13000.0
2014-03-25 09:50:00,52.39,52.4,52.22,52.29,13100.0,52.39,52.4,52.22,52.29,13100.0
2014-03-25 09:55:00,52.3,52.33,52.22,52.33,7700.0,52.3,52.33,52.22,52.33,7700.0
2014-03-25 10:00:00,52.35,52.45,52.35,52.42,30900.0,52.35,52.45,52.35,52.42,30900.0
2014-03-25 10:05:00,52.41,52.48,52.4,52.48,28600.0,52.41,52.48,52.4,52.48,28600.0
2014-03-25 10:10:00,52.48,52.54,52.46,52.52,22500.0,52.48,52.54,52.46,52.52,22500.0
2014-03-25 10:15:00,52.51,52.54,52.51,52.52,19800.0,52.51,52.54,52.51,52.52,19800.0
2014-03-25 10:20:00,52.53,52.57,52.52,52.55,13900.0,52.53,52.57,52.52,52.55,13900.0
2014-03-25 10:25:00,52.56,52.61,52.55,52.61,14600.0,52.56,52.61,52.55,52.61,14600.0
2014-03-25 10:30:00,52.59,52.6,52.53,52.54,25500.0,52.59,52.6,52.53,52.54,25500.0
2014-03-25 10:35:00,52.55,52.59,52.52,52.53,16000.0,52.55,52.59,52.52,52.53,16000.0
2014-03-25 10:40:00,52.51,52.55,52.51,52.53,17300.0,52.51,52.55,52.51,52.53,17300.0
2014-03-25 10:45:00,52.53,52.53,52.5,52.5,11500.0,52.53,52.53,52.5,52.5,11500.0
2014-03-25 10:50:00,52.5,52.57,52.49,52.53,23000.0,52.5,52.57,52.49,52.53,23000.0
2014-03-25 10:55:00,52.53,52.54,52.5,52.53,15200.0,52.53,52.54,52.5,52.53,15200.0
2014-03-25 11:00:00,52.52,52.52,52.49,52.5,9900.0,52.52,52.52,52.49,52.5,9900.0
2014-03-25 11:05:00,52.5,52.5,52.36,52.38,28400.0,52.5,52.5,52.36,52.38,28400.0
2014-03-25 11:10:00,52.37,52.39,52.35,52.39,11900.0,52.37,52.39,52.35,52.39,11900.0
2014-03-25 11:15:00,52.39,52.41,52.36,52.38,17800.0,52.39,52.41,52.36,52.38,17800.0
2014-03-25 11:20:00,52.38,52.38,52.29,52.31,9600.0,52.38,52.38,52.29,52.31,9600.0
2014-03-25 11:25:00,52.33,52.35,52.27,52.34,7800.0,52.33,52.35,52.27,52.34,7800.0
2014-03-25 11:30:00,52.34,52.34,52.19,52.2,15600.0,52.34,52.34,52.19,52.2,15600.0
2014-03-25 11:35:00,52.2,52.23,52.16,52.2,19600.0,52.2,52.23,52.16,52.2,19600.0
2014-03-25 11:40:00,52.19,52.2,52.15,52.15,8400.0,52.19,52.2,52.15,52.15,8400.0
2014-03-25 11:45:00,52.16,52.2,52.15,52.19,18800.0,52.16,52.2,52.15,52.19,18800.0
2014-03-25 11:50:00,52.19,52.21,52.12,52.12,13400.0,52.19,52.21,52.12,52.12,13400.0
2014-03-25 11:55:00,52.12,52.17,52.09,52.14,20900.0,52.12,52.17,52.09,52.14,20900.0
2014-03-25 12:00:00,52.14,52.14,52.08,52.1,9000.0,52.14,52.14,52.08,52.1,9000.0
2014-03-25 12:05:00,52.09,52.12,52.08,52.09,9600.0,52.09,52.12,52.08,52.09,9600.0
2014-03-25 12:10:00,52.09,52.09,52.04,52.06,13200.0,52.09,52.09,52.04,52.06,13200.0
2014-03-25 12:15:00,52.04,52.04,51.97,51.98,17600.0,52.04,52.04,51.97,51.98,17600.0
2014-03-25 12:20:00,51.97,51.98,51.94,51.96,17700.0,51.97,51.98,51.94,51.96,17700.0
2014-03-25 12:25:00,51.97,51.98,51.95,51.97,23500.0,51.97,51.98,51.95,51.97,23500.0
2014-03-25 12:30:00,51.98,52.04,51.98,52.0,22500.0,51.98,52.04,51.98,52.0,22500.0
2014-03-25 12:35:00,52.0,52.02,51.99,52.02,17600.0,52.0,52.02,51.99,52.02,17600.0
2014-03-25 12:40:00,52.02,52.07,52.0,52.04,17200.0,52.02,52.07,52.0,52.04,17200.0
2014-03-25 12:45:00,52.04,52.04,51.99,52.0,12000.0,52.04,52.04,51.99,52.0,12000.0
2014-03-25 12:50:00,52.0,52.02,51.96,51.97,12600.0,52.0,52.02,51.96,51.97,12600.0
2014-03-25 12:55:00,51.96,51.97,51.95,51.96,14200.0,51.96,51.97,51.95,51.96,14200.0
2014-03-25 13:00:00,51.96,51.99,51.95,51.99,22200.0,51.96,51.99,51.95,51.99,22200.0
2014-03-25 13:05:00,51.99,52.01,51.97,51.98,25300.0,51.99,52.01,51.97,51.98,25300.0
2014-03-25 13:10:00,51.98,51.98,51.96,51.96,10600.0,51.98,51.98,51.96,51.96,10600.0
2014-03-25 13:15:00,51.96,51.97,51.95,51.96,8800.0,51.96,51.97,51.95,51.96,8800.0
2014-03-25 13:20:00,51.96,52.01,51.96,52.01,20400.0,51.96,52.01,51.96,52.01,20400.0
2014-03-25 13:25:00,52.01,52.05,52.0,52.02,9500.0,52.01,52.05,52.0,52.02,9500.0
2014-03-25 13:30:00,52.03,52.05,51.99,52.0,13900.0,52.03,52.05,51.99,52.0,13900.0
2014-03-25 13:35:00,51.99,52.02,51.98,52.0,22300.0,51.99,52.02,51.98,52.0,22300.0
2014-03-25 13:40:00,52.0,52.03,51.98,52.03,8900.0,52.0,52.03,51.98,52.03,8900.0
2014-03-25 13:45:00,52.02,52.02,51.98,51.99,10200.0,52.02,52.02,51.98,51.99,10200.0
2014-03-25 13:50:00,51.98,52.01,51.97,52.0,20500.0,51.98,52.01,51.97,52.0,20500.0
2014-03-25 13:55:00,51.99,52.01,51.98,51.98,18800.0,51.99,52.01,51.98,51.98,18800.0
2014-03-25 14:00:00,51.99,52.01,51.98,51.98,19200.0,51.99,52.01,51.98,51.98,19200.0
2014-03-25 14:05:00,51.98,52.03,51.98,52.03,15800.0,51.98,52.03,51.98,52.03,15800.0
2014-03-25 14:10:00,52.03,52.05,52.02,52.04,12100.0,52.03,52.05,52.02,52.04,12100.0
2014-03-25 14:15:00,52.03,52.03,52.02,52.02,18200.0,52.03,52.03,52.02,52.02,18200.0
2014-03-25 14:20:00,52.02,52.04,52.02,52.02,12100.0,52.02,52.04,52.02,52.02,12100.0
2014-03-25 14:25:00,52.01,52.02,51.99,52.0,17400.0,52.01,52.02,51.99,52.0,17400.0
2014-03-25 14:30:00,52.01,52.02,51.99,52.0,22300.0,52.01,52.02,51.99,52.0,22300.0
2014-03-25 14:35:00,52.0,52.02,52.0,52.01,9900.0,52.0,52.02,52.0,52.01,9900.0
2014-03-25 14:40:00,52.01,52.02,51.98,51.99,12200.0,52.01,52.02,51.98,51.99,12200.0
2014-03-25 14:45:00,51.98,52.01,51.98,52.0,20700.0,51.98,52.01,51.98,52.0,20700.0
2014-03-25 14:50:00,51.98,51.98,51.97,51.97,18300.0,51.98,51.98,51.97,51.97,18300.0
2014-03-25 14:55:00,51.97,51.98,51.95,51.95,7000.0,51.97,51.98,51.95,51.95,7000.0
2014-03-25 15:00:00,51.96,52.0,51.95,51.98,39000.0,51.96,52.0,51.95,51.98,39000.0
2014-03-25 15:05:00,51.99,51.99,51.89,51.89,19200.0,51.99,51.99,51.89,51.89,19200.0
2014-03-25 15:10:00,51.89,51.95,51.88,51.92,22900.0,51.89,51.95,51.88,51.92,22900.0
2014-03-25 15:15:00,51.93,51.95,51.91,51.93,14400.0,51.93,51.95,51.91,51.93,14400.0
2014-03-25 15:20:00,51.93,51.96,51.88,51.88,21700.0,51.93,51.96,51.88,51.88,21700.0
2014-03-25 15:25:00,51.89,51.92,51.87,51.89,24500.0,51.89,51.92,51.87,51.89,24500.0
2014-03-25 15:30:00,51.89,51.91,51.86,51.89,27900.0,51.89,51.91,51.86,51.89,27900.0
2014-03-25 15:35:00,51.88,51.89,51.86,51.86,21500.0,51.88,51.89,51.86,51.86,21500.0
2014-03-25 15:40:00,51.86,51.89,51.86,51.89,24700.0,51.86,51.89,51.86,51.89,24700.0
2014-03-25 15:45:00,51.89,51.89,51.86,51.89,57000.0,51.89,51.89,51.86,51.89,57000.0
2014-03-25 15:50:00,51.89,51.96,51.88,51.92,89600.0,51.89,51.96,51.88,51.92,89600.0
2014-03-25 15:55:00,51.93,51.93,51.9,51.92,76600.0,51.93,51.93,51.9,51.92,76600.0
2014-03-26 09:30:00,52.14,52.28,52.03,52.2,21900.0,52.14,52.28,52.03,52.2,21900.0
2014-03-26 09:35:00,52.23,52.41,52.2,52.3,27600.0,52.23,52.41,52.2,52.3,27600.0
2014-03-26 09:40:00,52.28,52.4,52.26,52.4,12200.0,52.28,52.4,52.26,52.4,12200.0
2014-03-26 09:45:00,52.4,52.49,52.35,52.49,18000.0,52.4,52.49,52.35,52.49,18000.0
2014-03-26 09:50:00,52.48,52.48,52.31,52.31,10900.0,52.48,52.48,52.31,52.31,10900.0
2014-03-26 09:55:00,52.34,52.41,52.33,52.38,8100.0,52.34,52.41,52.33,52.38,8100.0
2014-03-26 10:00:00,52.35,52.43,52.34,52.43,15300.0,52.35,52.43,52.34,52.43,15300.0
2014-03-26 10:05:00,52.43,52.55,52.42,52.55,22600.0,52.43,52.55,52.42,52.55,22600.0
2014-03-26 10:10:00,52.55,52.59,52.53,52.54,16500.0,52.55,52.59,52.53,52.54,16500.0
2014-03-26 10:15:00,52.53,52.54,52.46,52.52,15200.0,52.53,52.54,52.46,52.52,15200.0
2014-03-26 10:20:00,52.52,52.59,52.45,52.5,16000.0,52.52,52.59,52.45,52.5,16000.0
2014-03-26 10:25:00,52.49,52.49,52.38,52.38,8700.0,52.49,52.49,52.38,52.38,8700.0
2014-03-26 10:30:00,52.37,52.37,52.27,52.29,8200.0,52.37,52.37,52.27,52.29,8200.0
2014-03-26 10:35:00,52.26,52.35,52.23,52.33,11500.0,52.26,52.35,52.23,52.33,11500.0
2014-03-26 10:40:00,52.3,52.31,52.25,52.25,8700.0,52.3,52.31,52.25,52.25,8700.0
2014-03-26 10:45:00,52.23,52.23,52.16,52.17,9700.0,52.23,52.23,52.16,52.17,9700.0
2014-03-26 10:50:00,52.17,52.22,52.11,52.11,9700.0,52.17,52.22,52.11,52.11,9700.0
2014-03-26 10:55:00,52.12,52.2,52.12,52.18,6200.0,52.12,52.2,52.12,52.18,6200.0
2014-03-26 11:00:00,52.19,52.33,52.13,52.3,31500.0,52.19,52.33,52.13,52.3,31500.0
2014-03-26 11:05:00,52.3,52.32,52.21,52.21,10200.0,52.3,52.32,52.21,52.21,10200.0
2014-03-26 11:10:00,52.21,52.22,52.17,52.2,11900.0,52.21,52.22,52.17,52.2,11900.0
2014-03-26 11:15:00,52.2,52.2,52.15,52.16,4100.0,52.2,52.2,52.15,52.16,4100.0
2014-03-26 11:20:00,52.16,52.2,52.14,52.2,11100.0,52.16,52.2,52.14,52.2,11100.0
2014-03-26 11:25:00,52.21,52.24,52.19,52.21,9000.0,52.21,52.24,52.19,52.21,9000.0
2014-03-26 11:30:00,52.21,52.27,52.2,52.23,22100.0,52.21,52.27,52.2,52.23,22100.0
2014-03-26 11:35:00,52.22,52.26,52.21,52.26,6800.0,52.22,52.26,52.21,52.26,6800.0
2014-03-26 11:40:00,52.25,52.25,52.12,52.12,7500.0,52.25,52.25,52.12,52.12,7500.0
2014-03-26 11:45:00,52.12,52.15,52.09,52.12,8800.0,52.12,52.15,52.09,52.12,8800.0
2014-03-26 11:50:00,52.12,52.16,52.12,52.14,9900.0,52.12,52.16,52.12,52.14,9900.0
2014-03-26 11:55:00,52.14,52.16,52.1,52.14,6100.0,52.14,52.16,52.1,52.14,6100.0
2014-03-26 12:00:00,52.15,52.15,52.06,52.07,5400.0,52.15,52.15,52.06,52.07,5400.0
2014-03-26 12:05:00,52.08,52.13,52.05,52.11,12400.0,52.08,52.13,52.05,52.11,12400.0
2014-03-26 12:10:00,52.11,52.15,52.11,52.14,11500.0,52.11,52.15,52.11,52.14,11500.0
2014-03-26 12:15:00,52.15,52.18,52.11,52.15,8500.0,52.15,52.18,52.11,52.15,8500.0
2014-03-26 12:20:00,52.16,52.18,52.13,52.13,5900.0,52.16,52.18,52.13,52.13,5900.0
2014-03-26 12:25:00,52.13,52.14,52.08,52.09,5600.0,52.13,52.14,52.08,52.09,5600.0
2014-03-26 12:30:00,52.1,52.15,52.08,52.13,10600.0,52.1,52.15,52.08,52.13,10600.0
2014-03-26 12:35:00,52.14,52.19,52.14,52.15,10800.0,52.14,52.19,52.14,52.15,10800.0
2014-03-26 12:40:00,52.15,52.2,52.15,52.16,5700.0,52.15,52.2,52.15,52.16,5700.0
2014-03-26 12:45:00,52.16,52.19,52.12,52.18,11300.0,52.16,52.19,52.12,52.18,11300.0
2014-03-26 12:50:00,52.16,52.18,52.14,52.18,6100.0,52.16,52.18,52.14,52.18,6100.0
2014-03-26 12:55:00,52.18,52.19,52.14,52.19,16200.0,52.18,52.19,52.14,52.19,16200.0
2014-03-26 13:00:00,52.18,52.19,52.13,52.17,23900.0,52.18,52.19,52.13,52.17,23900.0
2014-03-26 13:05:00,52.17,52.19,52.12,52.19,16700.0,52.17,52.19,52.12,52.19,16700.0
2014-03-26 13:10:00,52.19,52.2,52.17,52.19,13600.0,52.19,52.2,52.17,52.19,13600.0
2014-03-26 13:15:00,52.19,52.2,52.16,52.19,31500.0,52.19,52.2,52.16,52.19,31500.0
2014-03-26 13:20:00,52.19,52.2,52.13,52.18,48700.0,52.19,52.2,52.13,52.18,48700.0
2014-03-26 13:25:00,52.18,52.27,52.17,52.27,62000.0,52.18,52.27,52.17,52.27,62000.0
2014-03-26 13:30:00,52.26,52.26,52.17,52.18,24900.0,52.26,52.26,52.17,52.18,24900.0
2014-03-26 13:35:00,52.17,52.24,52.16,52.23,27800.0,52.17,52.24,52.16,52.23,27800.0
2014-03-26 13:40:00,52.22,52.24,52.19,52.21,33400.0,52.22,52.24,52.19,52.21,33400.0
2014-03-26 13:45:00,52.21,52.22,52.17,52.19,19900.0,52.21,52.22,52.17,52.19,19900.0
2014-03-26 13:50:00,52.19,52.21,52.17,52.19,17000.0,52.19,52.21,52.17,52.19,17000.0
2014-03-26 13:55:00,52.18,52.23,52.16,52.19,43600.0,52.18,52.23,52.16,52.19,43600.0
2014-03-26 14:00:00,52.19,52.19,52.13,52.16,11300.0,52.19,52.19,52.13,52.16,11300.0
2014-03-26 14:05:00,52.16,52.18,52.12,52.16,17300.0,52.16,52.18,52.12,52.16,17300.0
2014-03-26 14:10:00,52.16,52.16,52.13,52.15,7300.0,52.16,52.16,52.13,52.15,7300.0
2014-03-26 14:15:00,52.15,52.16,52.12,52.16,25600.0,52.15,52.16,52.12,52.16,25600.0
2014-03-26 14:20:00,52.15,52.23,52.12,52.19,44300.0,52.15,52.23,52.12,52.19,44300.0
2014-03-26 14:25:00,52.19,52.23,52.18,52.22,27700.0,52.19,52.23,52.18,52.22,27700.0
2014-03-26 14:30:00,52.23,52.24,52.18,52.24,29800.0,52.23,52.24,52.18,52.24,29800.0
2014-03-26 14:35:00,52.25,52.3,52.25,52.29,9100.0,52.25,52.3,52.25,52.29,9100.0
2014-03-26 14:40:00,52.3,52.39,52.29,52.39,19000.0,52.3,52.39,52.29,52.39,19000.0
2014-03-26 14:45:00,52.39,52.42,52.38,52.4,25500.0,52.39,52.42,52.38,52.4,25500.0
2014-03-26 14:50:00,52.4,52.4,52.35,52.35,8700.0,52.4,52.4,52.35,52.35,8700.0
2014-03-26 14:55:00,52.35,52.37,52.3,52.33,17500.0,52.35,52.37,52.3,52.33,17500.0
2014-03-26 15:00:00,52.33,52.4,52.32,52.34,53700.0,52.33,52.4,52.32,52.34,53700.0
2014-03-26 15:05:00,52.34,52.34,52.24,52.24,11500.0,52.34,52.34,52.24,52.24,11500.0
2014-03-26 15:10:00,52.24,52.26,52.22,52.24,15000.0,52.24,52.26,52.22,52.24,15000.0
2014-03-26 15:15:00,52.25,52.28,52.23,52.25,14000.0,52.25,52.28,52.23,52.25,14000.0
2014-03-26 15:20:00,52.26,52.26,52.18,52.19,12400.0,52.26,52.26,52.18,52.19,12400.0
2014-03-26 15:25:00,52.19,52.21,52.16,52.17,21500.0,52.19,52.21,52.16,52.17,21500.0
2014-03-26 15:30:00,52.16,52.21,52.16,52.19,23900.0,52.16,52.21,52.16,52.19,23900.0
2014-03-26 15:35:00,52.21,52.21,52.15,52.16,13900.0,52.21,52.21,52.15,52.16,13900.0
2014-03-26 15:40:00,52.16,52.17,52.12,52.14,23900.0,52.16,52.17,52.12,52.14,23900.0
2014-03-26 15:45:00,52.14,52.16,52.08,52.1,32700.0,52.14,52.16,52.08,52.1,32700.0
2014-03-26 15:50:00,52.08,52.1,52.05,52.08,48400.0,52.08,52.1,52.05,52.08,48400.0
2014-03-26 15:55:00,52.08,52.11,52.03,52.03,49800.0,52.08,52.11,52.03,52.03,49800.0
2014-03-27 09:30:00,51.89,52.09,51.75,51.85,26500.0,51.89,52.09,51.75,51.85,26500.0
2014-03-27 09:35:00,51.82,51.84,51.63,51.83,24700.0,51.82,51.84,51.63,51.83,24700.0
2014-03-27 09:40:00,51.84,51.9,51.73,51.73,19600.0,51.84,51.9,51.73,51.73,19600.0
2014-03-27 09:45:00,51.76,51.84,51.74,51.76,33200.0,51.76,51.84,51.74,51.76,33200.0
2014-03-27 09:50:00,51.75,51.77,51.65,51.66,18300.0,51.75,51.77,51.65,51.66,18300.0
2014-03-27 09:55:00,51.66,51.66,51.51,51.53,20500.0,51.66,51.66,51.51,51.53,20500.0
2014-03-27 10:00:00,51.52,51.59,51.43,51.52,39600.0,51.52,51.59,51.43,51.52,39600.0
2014-03-27 10:05:00,51.53,51.62,51.47,51.62,41200.0,51.53,51.62,51.47,51.62,41200.0
2014-03-27 10:10:00,51.62,51.71,51.61,51.69,14200.0,51.62,51.71,51.61,51.69,14200.0
2014-03-27 10:15:00,51.71,51.78,51.7,51.73,11700.0,51.71,51.78,51.7,51.73,11700.0
2014-03-27 10:20:00,51.75,51.8,51.74,51.74,12400.0,51.75,51.8,51.74,51.74,12400.0
2014-03-27 10:25:00,51.74,51.78,51.64,51.65,15200.0,51.74,51.78,51.64,51.65,15200.0
2014-03-27 10:30:00,51.66,51.7,51.65,51.69,7800.0,51.66,51.7,51.65,51.69,7800.0
2014-03-27 10:35:00,51.69,51.69,51.61,51.61,11500.0,51.69,51.69,51.61,51.61,11500.0
2014-03-27 10:40:00,51.61,51.66,51.6,51.63,9600.0,51.61,51.66,51.6,51.63,9600.0
2014-03-27 10:45:00,51.63,51.64,51.56,51.59,11200.0,51.63,51.64,51.56,51.59,11200.0
2014-03-27 10:50:00,51.59,51.59,51.46,51.5,38700.0,51.59,51.59,51.46,51.5,38700.0
2014-03-27 10:55:00,51.5,51.53,51.41,51.43,50900.0,51.5,51.53,51.41,51.43,50900.0
2014-03-27 11:00:00,51.44,51.56,51.43,51.48,28400.0,51.44,51.56,51.43,51.48,28400.0
2014-03-27 11:05:00,51.49,51.58,51.48,51.48,17500.0,51.49,51.58,51.48,51.48,17500.0
2014-03-27 11:10:00,51.48,51.51,51.38,51.41,56500.0,51.48,51.51,51.38,51.41,56500.0
2014-03-27 11:15:00,51.43,51.43,51.36,51.39,10900.0,51.43,51.43,51.36,51.39,10900.0
2014-03-27 11:20:00,51.38,51.39,51.32,51.37,12400.0,51.38,51.39,51.32,51.37,12400.0
2014-03-27 11:25:00,51.38,51.39,51.32,51.35,36700.0,51.38,51.39,51.32,51.35,36700.0
2014-03-27 11:30:00,51.35,51.37,51.3,51.31,15800.0,51.35,51.37,51.3,51.31,15800.0
2014-03-27 11:35:00,51.31,51.32,51.26,51.28,19300.0,51.31,51.32,51.26,51.28,19300.0
2014-03-27 11:40:00,51.28,51.28,51.22,51.22,12600.0,51.28,51.28,51.22,51.22,12600.0
2014-03-27 11:45:00,51.23,51.27,51.23,51.25,10300.0,51.23,51.27,51.23,51.25,10300.0
2014-03-27 11:50:00,51.24,51.35,51.23,51.35,28900.0,51.24,51.35,51.23,51.35,28900.0
2014-03-27 11:55:00,51.34,51.47,51.33,51.46,18200.0,51.34,51.47,51.33,51.46,18200.0
2014-03-27 12:00:00,51.46,51.47,51.39,51.41,20600.0,51.46,51.47,51.39,51.41,20600.0
2014-03-27 12:05:00,51.4,51.4,51.31,51.34,17400.0,51.4,51.4,51.31,51.34,17400.0
2014-03-27 12:10:00,51.32,51.4,51.32,51.4,14200.0,51.32,51.4,51.32,51.4,14200.0
2014-03-27 12:15:00,51.41,51.47,51.4,51.47,9800.0,51.41,51.47,51.4,51.47,9800.0
2014-03-27 12:20:00,51.47,51.51,51.47,51.47,13600.0,51.47,51.51,51.47,51.47,13600.0
2014-03-27 12:25:00,51.48,51.54,51.47,51.54,11700.0,51.48,51.54,51.47,51.54,11700.0
2014-03-27 12:30:00,51.54,51.57,51.47,51.49,20000.0,51.54,51.57,51.47,51.49,20000.0
2014-03-27 12:35:00,51.51,51.53,51.5,51.52,6100.0,51.51,51.53,51.5,51.52,6100.0
2014-03-27 12:40:00,51.52,51.52,51.47,51.47,9900.0,51.52,51.52,51.47,51.47,9900.0
2014-03-27 12:45:00,51.46,51.5,51.45,51.45,6300.0,51.46,51.5,51.45,51.45,6300.0
2014-03-27 12:50:00,51.46,51.48,51.43,51.45,6200.0,51.46,51.48,51.43,51.45,6200.0
2014-03-27 12:55:00,51.46,51.49,51.44,51.49,9700.0,51.46,51.49,51.44,51.49,9700.0
2014-03-27 13:00:00,51.49,51.52,51.48,51.5,8000.0,51.49,51.52,51.48,51.5,8000.0
2014-03-27 13:05:00,51.5,51.57,51.5,51.54,27000.0,51.5,51.57,51.5,51.54,27000.0
2014-03-27 13:10:00,51.54,51.54,51.48,51.49,9700.0,51.54,51.54,51.48,51.49,9700.0
2014-03-27 13:15:00,51.49,51.49,51.45,51.48,9500.0,51.49,51.49,51.45,51.48,9500.0
2014-03-27 13:20:00,51.48,51.53,51.48,51.5,14300.0,51.48,51.53,51.48,51.5,14300.0
2014-03-27 13:25:00,51.5,51.52,51.47,51.48,8500.0,51.5,51.52,51.47,51.48,8500.0
2014-03-27 13:30:00,51.48,51.49,51.48,51.48,11400.0,51.48,51.49,51.48,51.48,11400.0
2014-03-27 13:35:00,51.48,51.49,51.48,51.48,9300.0,51.48,51.49,51.48,51.48,9300.0
2014-03-27 13:40:00,51.48,51.51,51.48,51.5,8800.0,51.48,51.51,51.48,51.5,8800.0
2014-03-27 13:45:00,51.51,51.52,51.46,51.48,16800.0,51.51,51.52,51.46,51.48,16800.0
2014-03-27 13:50:00,51.49,51.5,51.47,51.5,9300.0,51.49,51.5,51.47,51.5,9300.0
2014-03-27 13:55:00,51.5,51.52,51.48,51.48,17800.0,51.5,51.52,51.48,51.48,17800.0
2014-03-27 14:00:00,51.47,51.5,51.45,51.48,19300.0,51.47,51.5,51.45,51.48,19300.0
2014-03-27 14:05:00,51.49,51.54,51.48,51.52,14200.0,51.49,51.54,51.48,51.52,14200.0
2014-03-27 14:10:00,51.51,51.57,51.51,51.54,13100.0,51.51,51.57,51.51,51.54,13100.0
2014-03-27 14:15:00,51.53,51.53,51.5,51.52,11000.0,51.53,51.53,51.5,51.52,11000.0
2014-03-27 14:20:00,51.53,51.55,51.51,51.53,8900.0,51.53,51.55,51.51,51.53,8900.0
2014-03-27 14:25:00,51.54,51.57,51.53,51.57,10100.0,51.54,51.57,51.53,51.57,10100.0
2014-03-27 14:30:00,51.57,51.59,51.55,51.56,12500.0,51.57,51.59,51.55,51.56,12500.0
2014-03-27 14:35:00,51.57,51.58,51.55,51.56,11700.0,51.57,51.58,51.55,51.56,11700.0
2014-03-27 14:40:00,51.57,51.61,51.57,51.61,10000.0,51.57,51.61,51.57,51.61,10000.0
2014-03-27 14:45:00,51.62,51.64,51.61,51.62,11300.0,51.62,51.64,51.61,51.62,11300.0
2014-03-27 14:50:00,51.61,51.61,51.56,51.57,10900.0,51.61,51.61,51.56,51.57,10900.0
2014-03-27 14:55:00,51.56,51.58,51.53,51.55,34200.0,51.56,51.58,51.53,51.55,34200.0
2014-03-27 15:00:00,51.56,51.56,51.5,51.52,13300.0,51.56,51.56,51.5,51.52,13300.0
2014-03-27 15:05:00,51.52,51.56,51.52,51.55,12400.0,51.52,51.56,51.52,51.55,12400.0
2014-03-27 15:10:00,51.56,51.6,51.56,51.6,8200.0,51.56,51.6,51.56,51.6,8200.0
2014-03-27 15:15:00,51.61,51.67,51.61,51.62,13200.0,51.61,51.67,51.61,51.62,13200.0
2014-03-27 15:20:00,51.61,51.66,51.61,51.66,11000.0,51.61,51.66,51.61,51.66,11000.0
2014-03-27 15:25:00,51.67,51.7,51.67,51.69,14800.0,51.67,51.7,51.67,51.69,14800.0
2014-03-27 15:30:00,51.69,51.79,51.64,51.79,101500.0,51.69,51.79,51.64,51.79,101500.0
2014-03-27 15:35:00,51.78,51.81,51.76,51.81,44200.0,51.78,51.81,51.76,51.81,44200.0
2014-03-27 15:40:00,51.81,51.87,51.8,51.86,43300.0,51.81,51.87,51.8,51.86,43300.0
2014-03-27 15:45:00,51.86,51.87,51.83,51.84,38800.0,51.86,51.87,51.83,51.84,38800.0
2014-03-27 15:50:00,51.84,51.88,51.84,51.87,40100.0,51.84,51.88,51.84,51.87,40100.0
2014-03-27 15:55:00,51.87,51.88,51.81,51.83,67100.0,51.87,51.88,51.81,51.83,67100.0
2014-03-28 09:30:00,52.01,52.18,51.93,52.0,48700.0,52.01,52.18,51.93,52.0,48700.0
2014-03-28 09:35:00,52.04,52.09,51.96,52.07,20100.0,52.04,52.09,51.96,52.07,20100.0
2014-03-28 09:40:00,52.09,52.23,52.08,52.22,18900.0,52.09,52.23,52.08,52.22,18900.0
2014-03-28 09:45:00,52.25,52.34,52.24,52.33,18000.0,52.25,52.34,52.24,52.33,18000.0
2014-03-28 09:50:00,52.33,52.34,52.25,52.31,11100.0,52.33,52.34,52.25,52.31,11100.0
2014-03-28 09:55:00,52.32,52.41,52.32,52.39,12600.0,52.32,52.41,52.32,52.39,12600.0
2014-03-28 10:00:00,52.41,52.46,52.39,52.43,13100.0,52.41,52.46,52.39,52.43,13100.0
2014-03-28 10:05:00,52.43,52.49,52.37,52.37,10700.0,52.43,52.49,52.37,52.37,10700.0
2014-03-28 10:10:00,52.38,52.44,52.38,52.38,15500.0,52.38,52.44,52.38,52.38,15500.0
2014-03-28 10:15:00,52.38,52.44,52.38,52.39,22600.0,52.38,52.44,52.38,52.39,22600.0
2014-03-28 10:20:00,52.39,52.43,52.37,52.43,13700.0,52.39,52.43,52.37,52.43,13700.0
2014-03-28 10:25:00,52.43,52.43,52.38,52.38,12800.0,52.43,52.43,52.38,52.38,12800.0
2014-03-28 10:30:00,52.39,52.45,52.38,52.38,15300.0,52.39,52.45,52.38,52.38,15300.0
2014-03-28 10:35:00,52.38,52.45,52.36,52.45,18500.0,52.38,52.45,52.36,52.45,18500.0
2014-03-28 10:40:00,52.45,52.47,52.41,52.45,8200.0,52.45,52.47,52.41,52.45,8200.0
2014-03-28 10:45:00,52.44,52.51,52.43,52.49,10900.0,52.44,52.51,52.43,52.49,10900.0
2014-03-28 10:50:00,52.5,52.53,52.49,52.51,14900.0,52.5,52.53,52.49,52.51,14900.0
2014-03-28 10:55:00,52.51,52.52,52.47,52.5,15600.0,52.51,52.52,52.47,52.5,15600.0
2014-03-28 11:00:00,52.5,52.51,52.47,52.51,12600.0,52.5,52.51,52.47,52.51,12600.0
2014-03-28 11:05:00,52.5,52.52,52.49,52.49,9700.0,52.5,52.52,52.49,52.49,9700.0
2014-03-28 11:10:00,52.49,52.53,52.49,52.5,13500.0,52.49,52.53,52.49,52.5,13500.0
2014-03-28 11:15:00,52.5,52.51,52.47,52.51,10800.0,52.5,52.51,52.47,52.51,10800.0
2014-03-28 11:20:00,52.51,52.53,52.46,52.48,12200.0,52.51,52.53,52.46,52.48,12200.0
2014-03-28 11:25:00,52.49,52.51,52.42,52.42,16800.0,52.49,52.51,52.42,52.42,16800.0
2014-03-28 11:30:00,52.42,52.43,52.39,52.39,7500.0,52.42,52.43,52.39,52.39,7500.0
2014-03-28 11:35:00,52.39,52.41,52.36,52.36,12600.0,52.39,52.41,52.36,52.36,12600.0
2014-03-28 11:40:00,52.36,52.37,52.32,52.32,16500.0,52.36,52.37,52.32,52.32,16500.0
2014-03-28 11:45:00,52.33,52.35,52.3,52.3,11200.0,52.33,52.35,52.3,52.3,11200.0
2014-03-28 11:50:00,52.3,52.33,52.29,52.32,7300.0,52.3,52.33,52.29,52.32,7300.0
2014-03-28 11:55:00,52.32,52.38,52.32,52.38,10600.0,52.32,52.38,52.32,52.38,10600.0
2014-03-28 12:00:00,52.39,52.41,52.35,52.35,12400.0,52.39,52.41,52.35,52.35,12400.0
2014-03-28 12:05:00,52.34,52.42,52.34,52.4,11300.0,52.34,52.42,52.34,52.4,11300.0
2014-03-28 12:10:00,52.4,52.41,52.37,52.37,4700.0,52.4,52.41,52.37,52.37,4700.0
2014-03-28 12:15:00,52.38,52.43,52.38,52.41,12800.0,52.38,52.43,52.38,52.41,12800.0
2014-03-28 12:20:00,52.41,52.41,52.38,52.39,21400.0,52.41,52.41,52.38,52.39,21400.0
2014-03-28 12:25:00,52.39,52.4,52.36,52.36,12200.0,52.39,52.4,52.36,52.36,12200.0
2014-03-28 12:30:00,52.37,52.39,52.36,52.36,7500.0,52.37,52.39,52.36,52.36,7500.0
2014-03-28 12:35:00,52.36,52.36,52.3,52.3,11400.0,52.36,52.36,52.3,52.3,11400.0
2014-03-28 12:40:00,52.31,52.33,52.28,52.3,7700.0,52.31,52.33,52.28,52.3,7700.0
2014-03-28 12:45:00,52.3,52.32,52.28,52.32,5200.0,52.3,52.32,52.28,52.32,5200.0
2014-03-28 12:50:00,52.31,52.32,52.28,52.32,6700.0,52.31,52.32,52.28,52.32,6700.0
2014-03-28 12:55:00,52.33,52.33,52.29,52.32,7700.0,52.33,52.33,52.29,52.32,7700.0
2014-03-28 13:00:00,52.33,52.34,52.3,52.32,12600.0,52.33,52.34,52.3,52.32,12600.0
2014-03-28 13:05:00,52.32,52.35,52.31,52.35,7100.0,52.32,52.35,52.31,52.35,7100.0
2014-03-28 13:10:00,52.34,52.35,52.29,52.31,82100.0,52.34,52.35,52.29,52.31,82100.0
2014-03-28 13:15:00,52.31,52.34,52.3,52.3,14500.0,52.31,52.34,52.3,52.3,14500.0
2014-03-28 13:20:00,52.29,52.3,52.27,52.3,10200.0,52.29,52.3,52.27,52.3,10200.0
2014-03-28 13:25:00,52.28,52.29,52.25,52.27,8600.0,52.28,52.29,52.25,52.27,8600.0
2014-03-28 13:30:00,52.27,52.28,52.25,52.26,9000.0,52.27,52.28,52.25,52.26,9000.0
2014-03-28 13:35:00,52.27,52.32,52.27,52.31,20200.0,52.27,52.32,52.27,52.31,20200.0
2014-03-28 13:40:00,52.32,52.33,52.29,52.32,11500.0,52.32,52.33,52.29,52.32,11500.0
2014-03-28 13:45:00,52.33,52.33,52.31,52.32,6700.0,52.33,52.33,52.31,52.32,6700.0
2014-03-28 13:50:00,52.32,52.33,52.3,52.31,10700.0,52.32,52.33,52.3,52.31,10700.0
2014-03-28 13:55:00,52.3,52.31,52.25,52.31,15200.0,52.3,52.31,52.25,52.31,15200.0
2014-03-28 14:00:00,52.3,52.3,52.28,52.29,6800.0,52.3,52.3,52.28,52.29,6800.0
2014-03-28 14:05:00,52.28,52.29,52.24,52.24,9600.0,52.28,52.29,52.24,52.24,9600.0
2014-03-28 14:10:00,52.24,52.24,52.18,52.19,10100.0,52.24,52.24,52.18,52.19,10100.0
2014-03-28 14:15:00,52.19,52.19,52.12,52.12,11900.0,52.19,52.19,52.12,52.12,11900.0
2014-03-28 14:20:00,52.12,52.14,52.1,52.12,6900.0,52.12,52.14,52.1,52.12,6900.0
2014-03-28 14:25:00,52.12,52.18,52.12,52.16,11000.0,52.12,52.18,52.12,52.16,11000.0
2014-03-28 14:30:00,52.16,52.18,52.13,52.14,8400.0,52.16,52.18,52.13,52.14,8400.0
2014-03-28 14:35:00,52.13,52.16,52.12,52.12,6800.0,52.13,52.16,52.12,52.12,6800.0
2014-03-28 14:40:00,52.12,52.14,52.07,52.09,12800.0,52.12,52.14,52.07,52.09,12800.0
2014-03-28 14:45:00,52.09,52.12,52.05,52.11,14400.0,52.09,52.12,52.05,52.11,14400.0
2014-03-28 14:50:00,52.1,52.13,52.09,52.1,20900.0,52.1,52.13,52.09,52.1,20900.0
2014-03-28 14:55:00,52.09,52.15,52.09,52.14,14400.0,52.09,52.15,52.09,52.14,14400.0
2014-03-28 15:00:00,52.14,52.19,52.14,52.17,12600.0,52.14,52.19,52.14,52.17,12600.0
2014-03-28 15:05:00,52.17,52.18,52.12,52.15,30800.0,52.17,52.18,52.12,52.15,30800.0
2014-03-28 15:10:00,52.15,52.15,52.09,52.09,18500.0,52.15,52.15,52.09,52.09,18500.0
2014-03-28 15:15:00,52.09,52.15,52.08,52.15,18500.0,52.09,52.15,52.08,52.15,18500.0
2014-03-28 15:20:00,52.16,52.16,52.12,52.13,12000.0,52.16,52.16,52.12,52.13,12000.0
2014-03-28 15:25:00,52.13,52.14,52.09,52.1,13900.0,52.13,52.14,52.09,52.1,13900.0
2014-03-28 15:30:00,52.1,52.12,52.09,52.1,16600.0,52.1,52.12,52.09,52.1,16600.0
2014-03-28 15:35:00,52.1,52.11,52.07,52.08,14600.0,52.1,52.11,52.07,52.08,14600.0
2014-03-28 15:40:00,52.07,52.08,52.06,52.06,26500.0,52.07,52.08,52.06,52.06,26500.0
2014-03-28 15:45:00,52.06,52.1,52.05,52.1,42500.0,52.06,52.1,52.05,52.1,42500.0
2014-03-28 15:50:00,52.1,52.12,52.1,52.11,43400.0,52.1,52.12,52.1,52.11,43400.0
2014-03-28 15:55:00,52.1,52.16,52.1,52.14,57500.0,52.1,52.16,52.1,52.14,57500.0
2014-03-31 09:30:00,52.25,52.41,52.15,52.15,25800.0,52.25,52.41,52.15,52.15,25800.0
2014-03-31 09:35:00,52.21,52.26,52.0,52.07,18200.0,52.21,52.26,52.0,52.07,18200.0
2014-03-31 09:40:00,52.07,52.12,51.95,52.08,15200.0,52.07,52.12,51.95,52.08,15200.0
2014-03-31 09:45:00,52.08,52.09,51.92,51.94,15000.0,52.08,52.09,51.92,51.94,15000.0
2014-03-31 09:50:00,51.95,52.02,51.9,51.97,24200.0,51.95,52.02,51.9,51.97,24200.0
2014-03-31 09:55:00,51.97,51.98,51.92,51.93,7400.0,51.97,51.98,51.92,51.93,7400.0
2014-03-31 10:00:00,51.94,51.97,51.91,51.93,7600.0,51.94,51.97,51.91,51.93,7600.0
2014-03-31 10:05:00,51.93,51.94,51.82,51.86,17900.0,51.93,51.94,51.82,51.86,17900.0
2014-03-31 10:10:00,51.86,51.94,51.86,51.87,18500.0,51.86,51.94,51.86,51.87,18500.0
2014-03-31 10:15:00,51.87,51.94,51.85,51.85,9000.0,51.87,51.94,51.85,51.85,9000.0
2014-03-31 10:20:00,51.84,51.87,51.83,51.83,15000.0,51.84,51.87,51.83,51.83,15000.0
2014-03-31 10:25:00,51.83,51.85,51.8,51.84,10100.0,51.83,51.85,51.8,51.84,10100.0
2014-03-31 10:30:00,51.86,51.93,51.83,51.93,15000.0,51.86,51.93,51.83,51.93,15000.0
2014-03-31 10:35:00,51.93,51.97,51.91,51.95,6200.0,51.93,51.97,51.91,51.95,6200.0
2014-03-31 10:40:00,51.95,51.98,51.91,51.94,12200.0,51.95,51.98,51.91,51.94,12200.0
2014-03-31 10:45:00,51.94,51.98,51.87,51.9,15000.0,51.94,51.98,51.87,51.9,15000.0
2014-03-31 10:50:00,51.9,51.92,51.81,51.81,18700.0,51.9,51.92,51.81,51.81,18700.0
2014-03-31 10:55:00,51.82,51.82,51.75,51.8,19300.0,51.82,51.82,51.75,51.8,19300.0
2014-03-31 11:00:00,51.8,51.81,51.76,51.78,10100.0,51.8,51.81,51.76,51.78,10100.0
2014-03-31 11:05:00,51.77,51.78,51.71,51.77,11400.0,51.77,51.78,51.71,51.77,11400.0
2014-03-31 11:10:00,51.77,51.88,51.77,51.87,10400.0,51.77,51.88,51.77,51.87,10400.0
2014-03-31 11:15:00,51.86,51.88,51.83,51.84,36000.0,51.86,51.88,51.83,51.84,36000.0
2014-03-31 11:20:00,51.84,51.91,51.84,51.87,18500.0,51.84,51.91,51.84,51.87,18500.0
2014-03-31 11:25:00,51.86,51.93,51.84,51.93,11200.0,51.86,51.93,51.84,51.93,11200.0
2014-03-31 11:30:00,51.92,51.97,51.91,51.92,10700.0,51.92,51.97,51.91,51.92,10700.0
2014-03-31 11:35:00,51.91,51.95,51.91,51.94,5900.0,51.91,51.95,51.91,51.94,5900.0
2014-03-31 11:40:00,51.94,51.97,51.94,51.96,10300.0,51.94,51.97,51.94,51.96,10300.0
2014-03-31 11:45:00,51.97,51.99,51.92,51.97,9900.0,51.97,51.99,51.92,51.97,9900.0
2014-03-31 11:50:00,51.96,51.97,51.93,51.95,12300.0,51.96,51.97,51.93,51.95,12300.0
2014-03-31 11:55:00,51.96,52.0,51.95,51.99,7100.0,51.96,52.0,51.95,51.99,7100.0
2014-03-31 12:00:00,51.99,52.02,51.98,52.0,7400.0,51.99,52.02,51.98,52.0,7400.0
2014-03-31 12:05:00,51.99,52.06,51.99,52.06,15400.0,51.99,52.06,51.99,52.06,15400.0
2014-03-31 12:10:00,52.05,52.05,52.02,52.02,7100.0,52.05,52.05,52.02,52.02,7100.0
2014-03-31 12:15:00,52.02,52.05,52.01,52.03,8800.0,52.02,52.05,52.01,52.03,8800.0
2014-03-31 12:20:00,52.03,52.09,52.02,52.08,5800.0,52.03,52.09,52.02,52.08,5800.0
2014-03-31 12:25:00,52.07,52.11,52.05,52.08,11400.0,52.07,52.11,52.05,52.08,11400.0
2014-03-31 12:30:00,52.08,52.13,52.08,52.09,9400.0,52.08,52.13,52.08,52.09,9400.0
2014-03-31 12:35:00,52.1,52.1,52.07,52.08,7700.0,52.1,52.1,52.07,52.08,7700.0
2014-03-31 12:40:00,52.07,52.1,52.05,52.1,5700.0,52.07,52.1,52.05,52.1,5700.0
2014-03-31 12:45:00,52.09,52.1,52.06,52.07,13500.0,52.09,52.1,52.06,52.07,13500.0
2014-03-31 12:50:00,52.1,52.12,52.07,52.11,4900.0,52.1,52.12,52.07,52.11,4900.0
2014-03-31 12:55:00,52.11,52.17,52.11,52.13,8800.0,52.11,52.17,52.11,52.13,8800.0
2014-03-31 13:00:00,52.14,52.19,52.14,52.16,8900.0,52.14,52.19,52.14,52.16,8900.0
2014-03-31 13:05:00,52.16,52.18,52.16,52.16,4700.0,52.16,52.18,52.16,52.16,4700.0
2014-03-31 13:10:00,52.17,52.18,52.15,52.15,4800.0,52.17,52.18,52.15,52.15,4800.0
2014-03-31 13:15:00,52.16,52.16,52.14,52.15,8400.0,52.16,52.16,52.14,52.15,8400.0
2014-03-31 13:20:00,52.15,52.15,52.1,52.1,7300.0,52.15,52.15,52.1,52.1,7300.0
2014-03-31 13:25:00,52.1,52.11,52.06,52.06,10100.0,52.1,52.11,52.06,52.06,10100.0
2014-03-31 13:30:00,52.06,52.11,52.06,52.11,7500.0,52.06,52.11,52.06,52.11,7500.0
2014-03-31 13:35:00,52.1,52.1,52.07,52.07,6500.0,52.1,52.1,52.07,52.07,6500.0
2014-03-31 13:40:00,52.08,52.09,52.06,52.08,6300.0,52.08,52.09,52.06,52.08,6300.0
2014-03-31 13:45:00,52.07,52.07,52.01,52.01,6700.0,52.07,52.07,52.01,52.01,6700.0
2014-03-31 13:50:00,52.01,52.01,51.99,52.0,8300.0,52.01,52.01,51.99,52.0,8300.0
2014-03-31 13:55:00,52.0,52.0,51.95,51.96,4500.0,52.0,52.0,51.95,51.96,4500.0
2014-03-31 14:00:00,51.96,52.02,51.96,52.01,18100.0,51.96,52.02,51.96,52.01,18100.0
2014-03-31 14:05:00,52.01,52.12,52.01,52.12,21400.0,52.01,52.12,52.01,52.12,21400.0
2014-03-31 14:10:00,52.13,52.16,52.11,52.14,14600.0,52.13,52.16,52.11,52.14,14600.0
2014-03-31 14:15:00,52.13,52.16,52.12,52.16,11700.0,52.13,52.16,52.12,52.16,11700.0
2014-03-31 14:20:00,52.16,52.18,52.15,52.16,5300.0,52.16,52.18,52.15,52.16,5300.0
2014-03-31 14:25:00,52.16,52.16,52.13,52.16,14900.0,52.16,52.16,52.13,52.16,14900.0
2014-03-31 14:30:00,52.16,52.21,52.16,52.21,9400.0,52.16,52.21,52.16,52.21,9400.0
2014-03-31 14:35:00,52.21,52.24,52.19,52.24,41800.0,52.21,52.24,52.19,52.24,41800.0
2014-03-31 14:40:00,52.25,52.29,52.25,52.28,14800.0,52.25,52.29,52.25,52.28,14800.0
2014-03-31 14:45:00,52.28,52.29,52.26,52.27,11700.0,52.28,52.29,52.26,52.27,11700.0
2014-03-31 14:50:00,52.26,52.29,52.26,52.29,7100.0,52.26,52.29,52.26,52.29,7100.0
2014-03-31 14:55:00,52.3,52.31,52.29,52.29,10700.0,52.3,52.31,52.29,52.29,10700.0
2014-03-31 15:00:00,52.3,52.3,52.24,52.24,15800.0,52.3,52.3,52.24,52.24,15800.0
2014-03-31 15:05:00,52.24,52.26,52.2,52.21,13000.0,52.24,52.26,52.2,52.21,13000.0
2014-03-31 15:10:00,52.21,52.22,52.19,52.22,13900.0,52.21,52.22,52.19,52.22,13900.0
2014-03-31 15:15:00,52.22,52.23,52.2,52.21,10300.0,52.22,52.23,52.2,52.21,10300.0
2014-03-31 15:20:00,52.2,52.23,52.19,52.22,16600.0,52.2,52.23,52.19,52.22,16600.0
2014-03-31 15:25:00,52.22,52.24,52.21,52.24,12100.0,52.22,52.24,52.21,52.24,12100.0
2014-03-31 15:30:00,52.23,52.25,52.18,52.22,39400.0,52.23,52.25,52.18,52.22,39400.0
2014-03-31 15:35:00,52.22,52.23,52.2,52.23,54400.0,52.22,52.23,52.2,52.23,54400.0
2014-03-31 15:40:00,52.23,52.23,52.21,52.22,28600.0,52.23,52.23,52.21,52.22,28600.0
2014-03-31 15:45:00,52.21,52.25,52.2,52.22,73300.0,52.21,52.25,52.2,52.22,73300.0
2014-03-31 15:50:00,52.2,52.22,52.16,52.2,79800.0,52.2,52.22,52.16,52.2,79800.0
2014-03-31 15:55:00,52.19,52.21,52.14,52.19,121900.0,52.19,52.21,52.14,52.19,121900.0
2014-04-01 09:30:00,51.94,52.02,51.52,51.97,55500.0,51.94,52.02,51.52,51.97,55500.0
2014-04-01 09:35:00,51.94,51.99,51.88,51.95,33200.0,51.94,51.99,51.88,51.95,33200.0
2014-04-01 09:40:00,51.94,51.98,51.88,51.9,29500.0,51.94,51.98,51.88,51.9,29500.0
2014-04-01 09:45:00,51.9,52.11,51.87,52.05,23600.0,51.9,52.11,51.87,52.05,23600.0
2014-04-01 09:50:00,52.08,52.19,52.07,52.19,13300.0,52.08,52.19,52.07,52.19,13300.0
2014-04-01 09:55:00,52.22,52.26,52.19,52.21,12700.0,52.22,52.26,52.19,52.21,12700.0
2014-04-01 10:00:00,52.19,52.25,52.15,52.25,40500.0,52.19,52.25,52.15,52.25,40500.0
2014-04-01 10:05:00,52.25,52.26,52.18,52.25,30600.0,52.25,52.26,52.18,52.25,30600.0
2014-04-01 10:10:00,52.25,52.32,52.23,52.3,15200.0,52.25,52.32,52.23,52.3,15200.0
2014-04-01 10:15:00,52.3,52.47,52.28,52.46,43500.0,52.3,52.47,52.28,52.46,43500.0
2014-04-01 10:20:00,52.46,52.5,52.46,52.48,11100.0,52.46,52.5,52.46,52.48,11100.0
2014-04-01 10:25:00,52.49,52.59,52.47,52.57,22600.0,52.49,52.59,52.47,52.57,22600.0
2014-04-01 10:30:00,52.57,52.65,52.55,52.64,21600.0,52.57,52.65,52.55,52.64,21600.0
2014-04-01 10:35:00,52.64,52.65,52.58,52.64,14600.0,52.64,52.65,52.58,52.64,14600.0
2014-04-01 10:40:00,52.64,52.64,52.52,52.55,22600.0,52.64,52.64,52.52,52.55,22600.0
2014-04-01 10:45:00,52.56,52.58,52.55,52.57,16700.0,52.56,52.58,52.55,52.57,16700.0
2014-04-01 10:50:00,52.57,52.58,52.54,52.54,7400.0,52.57,52.58,52.54,52.54,7400.0
2014-04-01 10:55:00,52.55,52.56,52.5,52.5,15600.0,52.55,52.56,52.5,52.5,15600.0
2014-04-01 11:00:00,52.5,52.54,52.5,52.52,12400.0,52.5,52.54,52.5,52.52,12400.0
2014-04-01 11:05:00,52.51,52.51,52.45,52.45,5500.0,52.51,52.51,52.45,52.45,5500.0
2014-04-01 11:10:00,52.45,52.49,52.44,52.49,9400.0,52.45,52.49,52.44,52.49,9400.0
2014-04-01 11:15:00,52.48,52.49,52.45,52.48,8500.0,52.48,52.49,52.45,52.48,8500.0
2014-04-01 11:20:00,52.48,52.52,52.46,52.51,6200.0,52.48,52.52,52.46,52.51,6200.0
2014-04-01 11:25:00,52.52,52.53,52.49,52.49,7300.0,52.52,52.53,52.49,52.49,7300.0
2014-04-01 11:30:00,52.49,52.51,52.4,52.4,41500.0,52.49,52.51,52.4,52.4,41500.0
2014-04-01 11:35:00,52.4,52.41,52.36,52.37,20300.0,52.4,52.41,52.36,52.37,20300.0
2014-04-01 11:40:00,52.37,52.38,52.35,52.35,28900.0,52.37,52.38,52.35,52.35,28900.0
2014-04-01 11:45:00,52.35,52.35,52.3,52.3,16700.0,52.35,52.35,52.3,52.3,16700.0
2014-04-01 11:50:00,52.29,52.35,52.28,52.35,31500.0,52.29,52.35,52.28,52.35,31500.0
2014-04-01 11:55:00,52.35,52.38,52.31,52.35,21800.0,52.35,52.38,52.31,52.35,21800.0
2014-04-01 12:00:00,52.34,52.35,52.27,52.3,10900.0,52.34,52.35,52.27,52.3,10900.0
2014-04-01 12:05:00,52.3,52.32,52.28,52.31,10400.0,52.3,52.32,52.28,52.31,10400.0
2014-04-01 12:10:00,52.31,52.33,52.3,52.32,11200.0,52.31,52.33,52.3,52.32,11200.0
2014-04-01 12:15:00,52.33,52.38,52.32,52.36,15600.0,52.33,52.38,52.32,52.36,15600.0
2014-04-01 12:20:00,52.36,52.37,52.32,52.32,27100.0,52.36,52.37,52.32,52.32,27100.0
2014-04-01 12:25:00,52.32,52.32,52.29,52.32,6500.0,52.32,52.32,52.29,52.32,6500.0
2014-04-01 12:30:00,52.32,52.33,52.29,52.29,4500.0,52.32,52.33,52.29,52.29,4500.0
2014-04-01 12:35:00,52.3,52.34,52.3,52.34,6500.0,52.3,52.34,52.3,52.34,6500.0
2014-04-01 12:40:00,52.34,52.38,52.34,52.38,14100.0,52.34,52.38,52.34,52.38,14100.0
2014-04-01 12:45:00,52.38,52.38,52.34,52.34,2500.0,52.38,52.38,52.34,52.34,2500.0
2014-04-01 12:50:00,52.35,52.37,52.35,52.37,11600.0,52.35,52.37,52.35,52.37,11600.0
2014-04-01 12:55:00,52.37,52.38,52.35,52.37,12700.0,52.37,52.38,52.35,52.37,12700.0
2014-04-01 13:00:00,52.36,52.43,52.36,52.41,12300.0,52.36,52.43,52.36,52.41,12300.0
2014-04-01 13:05:00,52.42,52.44,52.41,52.41,6400.0,52.42,52.44,52.41,52.41,6400.0
2014-04-01 13:10:00,52.41,52.44,52.4,52.44,7700.0,52.41,52.44,52.4,52.44,7700.0
2014-04-01 13:15:00,52.43,52.48,52.42,52.45,6200.0,52.43,52.48,52.42,52.45,6200.0
2014-04-01 13:20:00,52.46,52.47,52.43,52.46,5400.0,52.46,52.47,52.43,52.46,5400.0
2014-04-01 13:25:00,52.46,52.48,52.44,52.44,4500.0,52.46,52.48,52.44,52.44,4500.0
2014-04-01 13:30:00,52.45,52.46,52.43,52.44,6000.0,52.45,52.46,52.43,52.44,6000.0
2014-04-01 13:35:00,52.44,52.44,52.42,52.44,4600.0,52.44,52.44,52.42,52.44,4600.0
2014-04-01 13:40:00,52.44,52.44,52.42,52.43,5900.0,52.44,52.44,52.42,52.43,5900.0
2014-04-01 13:45:00,52.44,52.5,52.44,52.49,8900.0,52.44,52.5,52.44,52.49,8900.0
2014-04-01 13:50:00,52.49,52.55,52.49,52.54,8100.0,52.49,52.55,52.49,52.54,8100.0
2014-04-01 13:55:00,52.55,52.55,52.52,52.55,7800.0,52.55,52.55,52.52,52.55,7800.0
2014-04-01 14:00:00,52.55,52.57,52.53,52.56,10700.0,52.55,52.57,52.53,52.56,10700.0
2014-04-01 14:05:00,52.57,52.63,52.55,52.61,17900.0,52.57,52.63,52.55,52.61,17900.0
2014-04-01 14:10:00,52.61,52.64,52.58,52.63,26200.0,52.61,52.64,52.58,52.63,26200.0
2014-04-01 14:15:00,52.64,52.65,52.62,52.64,12700.0,52.64,52.65,52.62,52.64,12700.0
2014-04-01 14:20:00,52.63,52.69,52.62,52.68,10100.0,52.63,52.69,52.62,52.68,10100.0
2014-04-01 14:25:00,52.68,52.72,52.67,52.72,13700.0,52.68,52.72,52.67,52.72,13700.0
2014-04-01 14:30:00,52.72,52.77,52.72,52.73,20000.0,52.72,52.77,52.72,52.73,20000.0
2014-04-01 14:35:00,52.73,52.76,52.71,52.71,18300.0,52.73,52.76,52.71,52.71,18300.0
2014-04-01 14:40:00,52.71,52.74,52.71,52.72,18900.0,52.71,52.74,52.71,52.72,18900.0
2014-04-01 14:45:00,52.72,52.74,52.71,52.73,16800.0,52.72,52.74,52.71,52.73,16800.0
2014-04-01 14:50:00,52.73,52.78,52.73,52.76,33200.0,52.73,52.78,52.73,52.76,33200.0
2014-04-01 14:55:00,52.76,52.77,52.73,52.73,6000.0,52.76,52.77,52.73,52.73,6000.0
2014-04-01 15:00:00,52.73,52.74,52.72,52.73,7400.0,52.73,52.74,52.72,52.73,7400.0
2014-04-01 15:05:00,52.73,52.73,52.67,52.68,16100.0,52.73,52.73,52.67,52.68,16100.0
2014-04-01 15:10:00,52.67,52.67,52.62,52.62,9000.0,52.67,52.67,52.62,52.62,9000.0
2014-04-01 15:15:00,52.62,52.65,52.61,52.61,14200.0,52.62,52.65,52.61,52.61,14200.0
2014-04-01 15:20:00,52.62,52.63,52.61,52.63,12300.0,52.62,52.63,52.61,52.63,12300.0
2014-04-01 15:25:00,52.63,52.64,52.61,52.63,33300.0,52.63,52.64,52.61,52.63,33300.0
2014-04-01 15:30:00,52.63,52.64,52.55,52.57,30900.0,52.63,52.64,52.55,52.57,30900.0
2014-04-01 15:35:00,52.57,52.57,52.52,52.52,25600.0,52.57,52.57,52.52,52.52,25600.0
2014-04-01 15:40:00,52.51,52.54,52.5,52.51,30600.0,52.51,52.54,52.5,52.51,30600.0
2014-04-01 15:45:00,52.52,52.56,52.52,52.56,61200.0,52.52,52.56,52.52,52.56,61200.0
2014-04-01 15:50:00,52.56,52.56,52.53,52.54,49700.0,52.56,52.56,52.53,52.54,49700.0
2014-04-01 15:55:00,52.54,52.54,52.45,52.46,122300.0,52.54,52.54,52.45,52.46,122300.0
2014-04-02 09:30:00,52.64,52.73,52.43,52.43,21300.0,52.64,52.73,52.43,52.43,21300.0
2014-04-02 09:35:00,52.32,52.57,52.32,52.57,9500.0,52.32,52.57,52.32,52.57,9500.0
2014-04-02 09:40:00,52.55,52.55,52.46,52.53,14200.0,52.55,52.55,52.46,52.53,14200.0
2014-04-02 09:45:00,52.51,52.51,52.44,52.47,10500.0,52.51,52.51,52.44,52.47,10500.0
2014-04-02 09:50:00,52.47,52.53,52.45,52.45,7700.0,52.47,52.53,52.45,52.45,7700.0
2014-04-02 09:55:00,52.45,52.55,52.44,52.46,34600.0,52.45,52.55,52.44,52.46,34600.0
2014-04-02 10:00:00,52.44,52.61,52.42,52.59,18800.0,52.44,52.61,52.42,52.59,18800.0
2014-04-02 10:05:00,52.58,52.66,52.55,52.61,14900.0,52.58,52.66,52.55,52.61,14900.0
2014-04-02 10:10:00,52.6,52.61,52.43,52.43,18500.0,52.6,52.61,52.43,52.43,18500.0
2014-04-02 10:15:00,52.43,52.48,52.43,52.45,17700.0,52.43,52.48,52.43,52.45,17700.0
2014-04-02 10:20:00,52.45,52.53,52.45,52.45,27000.0,52.45,52.53,52.45,52.45,27000.0
2014-04-02 10:25:00,52.45,52.5,52.44,52.5,19100.0,52.45,52.5,52.44,52.5,19100.0
2014-04-02 10:30:00,52.48,52.55,52.46,52.54,19700.0,52.48,52.55,52.46,52.54,19700.0
2014-04-02 10:35:00,52.55,52.65,52.55,52.56,26700.0,52.55,52.65,52.55,52.56,26700.0
2014-04-02 10:40:00,52.56,52.62,52.52,52.52,15900.0,52.56,52.62,52.52,52.52,15900.0
2014-04-02 10:45:00,52.52,52.54,52.47,52.47,8900.0,52.52,52.54,52.47,52.47,8900.0
2014-04-02 10:50:00,52.48,52.53,52.46,52.49,6800.0,52.48,52.53,52.46,52.49,6800.0
2014-04-02 10:55:00,52.48,52.48,52.44,52.44,10900.0,52.48,52.48,52.44,52.44,10900.0
2014-04-02 11:00:00,52.46,52.5,52.45,52.49,5600.0,52.46,52.5,52.45,52.49,5600.0
2014-04-02 11:05:00,52.49,52.49,52.44,52.44,11000.0,52.49,52.49,52.44,52.44,11000.0
2014-04-02 11:10:00,52.45,52.49,52.43,52.44,12000.0,52.45,52.49,52.43,52.44,12000.0
2014-04-02 11:15:00,52.45,52.46,52.43,52.46,15300.0,52.45,52.46,52.43,52.46,15300.0
2014-04-02 11:20:00,52.46,52.47,52.43,52.44,18000.0,52.46,52.47,52.43,52.44,18000.0
2014-04-02 11:25:00,52.43,52.45,52.4,52.41,8500.0,52.43,52.45,52.4,52.41,8500.0
2014-04-02 11:30:00,52.41,52.43,52.35,52.36,13500.0,52.41,52.43,52.35,52.36,13500.0
2014-04-02 11:35:00,52.36,52.36,52.34,52.36,22300.0,52.36,52.36,52.34,52.36,22300.0
2014-04-02 11:40:00,52.36,52.38,52.36,52.38,5800.0,52.36,52.38,52.36,52.38,5800.0
2014-04-02 11:45:00,52.36,52.38,52.36,52.37,4600.0,52.36,52.38,52.36,52.37,4600.0
2014-04-02 11:50:00,52.37,52.39,52.37,52.39,5800.0,52.37,52.39,52.37,52.39,5800.0
2014-04-02 11:55:00,52.4,52.44,52.39,52.39,6500.0,52.4,52.44,52.39,52.39,6500.0
2014-04-02 12:00:00,52.4,52.41,52.33,52.33,10300.0,52.4,52.41,52.33,52.33,10300.0
2014-04-02 12:05:00,52.33,52.33,52.28,52.28,23200.0,52.33,52.33,52.28,52.28,23200.0
2014-04-02 12:10:00,52.29,52.32,52.29,52.31,16900.0,52.29,52.32,52.29,52.31,16900.0
2014-04-02 12:15:00,52.3,52.36,52.3,52.34,32600.0,52.3,52.36,52.3,52.34,32600.0
2014-04-02 12:20:00,52.33,52.4,52.3,52.39,26700.0,52.33,52.4,52.3,52.39,26700.0
2014-04-02 12:25:00,52.4,52.44,52.4,52.41,19000.0,52.4,52.44,52.4,52.41,19000.0
2014-04-02 12:30:00,52.4,52.46,52.4,52.45,7800.0,52.4,52.46,52.4,52.45,7800.0
2014-04-02 12:35:00,52.46,52.53,52.45,52.53,16500.0,52.46,52.53,52.45,52.53,16500.0
2014-04-02 12:40:00,52.53,52.63,52.52,52.57,51400.0,52.53,52.63,52.52,52.57,51400.0
2014-04-02 12:45:00,52.57,52.59,52.53,52.54,5000.0,52.57,52.59,52.53,52.54,5000.0
2014-04-02 12:50:00,52.53,52.57,52.53,52.53,6700.0,52.53,52.57,52.53,52.53,6700.0
2014-04-02 12:55:00,52.52,52.53,52.5,52.51,3500.0,52.52,52.53,52.5,52.51,3500.0
2014-04-02 13:00:00,52.51,52.51,52.5,52.51,6400.0,52.51,52.51,52.5,52.51,6400.0
2014-04-02 13:05:00,52.52,52.53,52.51,52.52,5300.0,52.52,52.53,52.51,52.52,5300.0
2014-04-02 13:10:00,52.5,52.5,52.47,52.48,8500.0,52.5,52.5,52.47,52.48,8500.0
2014-04-02 13:15:00,52.48,52.52,52.48,52.52,21600.0,52.48,52.52,52.48,52.52,21600.0
2014-04-02 13:20:00,52.51,52.52,52.32,52.36,39200.0,52.51,52.52,52.32,52.36,39200.0
2014-04-02 13:25:00,52.36,52.39,52.35,52.39,49200.0,52.36,52.39,52.35,52.39,49200.0
2014-04-02 13:30:00,52.39,52.4,52.36,52.36,6800.0,52.39,52.4,52.36,52.36,6800.0
2014-04-02 13:35:00,52.37,52.4,52.36,52.37,9900.0,52.37,52.4,52.36,52.37,9900.0
2014-04-02 13:40:00,52.37,52.39,52.33,52.39,16500.0,52.37,52.39,52.33,52.39,16500.0
2014-04-02 13:45:00,52.39,52.48,52.38,52.48,9200.0,52.39,52.48,52.38,52.48,9200.0
2014-04-02 13:50:00,52.48,52.51,52.46,52.48,16300.0,52.48,52.51,52.46,52.48,16300.0
2014-04-02 13:55:00,52.48,52.49,52.46,52.46,10900.0,52.48,52.49,52.46,52.46,10900.0
2014-04-02 14:00:00,52.47,52.49,52.44,52.44,19400.0,52.47,52.49,52.44,52.44,19400.0
2014-04-02 14:05:00,52.44,52.49,52.44,52.48,16400.0,52.44,52.49,52.44,52.48,16400.0
2014-04-02 14:10:00,52.48,52.54,52.47,52.51,15600.0,52.48,52.54,52.47,52.51,15600.0
2014-04-02 14:15:00,52.51,52.54,52.5,52.52,10400.0,52.51,52.54,52.5,52.52,10400.0
2014-04-02 14:20:00,52.53,52.6,52.53,52.57,17800.0,52.53,52.6,52.53,52.57,17800.0
2014-04-02 14:25:00,52.57,52.58,52.55,52.56,7600.0,52.57,52.58,52.55,52.56,7600.0
2014-04-02 14:30:00,52.55,52.59,52.54,52.56,17500.0,52.55,52.59,52.54,52.56,17500.0
2014-04-02 14:35:00,52.56,52.57,52.54,52.55,11200.0,52.56,52.57,52.54,52.55,11200.0
2014-04-02 14:40:00,52.56,52.57,52.54,52.55,7900.0,52.56,52.57,52.54,52.55,7900.0
2014-04-02 14:45:00,52.56,52.59,52.54,52.58,10100.0,52.56,52.59,52.54,52.58,10100.0
2014-04-02 14:50:00,52.58,52.65,52.58,52.65,15300.0,52.58,52.65,52.58,52.65,15300.0
2014-04-02 14:55:00,52.65,52.73,52.65,52.73,17800.0,52.65,52.73,52.65,52.73,17800.0
2014-04-02 15:00:00,52.73,52.77,52.71,52.76,15800.0,52.73,52.77,52.71,52.76,15800.0
2014-04-02 15:05:00,52.76,52.78,52.73,52.77,20800.0,52.76,52.78,52.73,52.77,20800.0
2014-04-02 15:10:00,52.76,52.82,52.76,52.82,11200.0,52.76,52.82,52.76,52.82,11200.0
2014-04-02 15:15:00,52.81,52.81,52.74,52.76,16600.0,52.81,52.81,52.74,52.76,16600.0
2014-04-02 15:20:00,52.75,52.77,52.71,52.77,17300.0,52.75,52.77,52.71,52.77,17300.0
2014-04-02 15:25:00,52.77,52.81,52.76,52.81,12100.0,52.77,52.81,52.76,52.81,12100.0
2014-04-02 15:30:00,52.81,52.84,52.8,52.81,34200.0,52.81,52.84,52.8,52.81,34200.0
2014-04-02 15:35:00,52.82,52.89,52.82,52.87,37400.0,52.82,52.89,52.82,52.87,37400.0
2014-04-02 15:40:00,52.87,52.95,52.87,52.95,42900.0,52.87,52.95,52.87,52.95,42900.0
2014-04-02 15:45:00,52.94,52.97,52.87,52.87,93800.0,52.94,52.97,52.87,52.87,93800.0
2014-04-02 15:50:00,52.88,52.91,52.83,52.83,53600.0,52.88,52.91,52.83,52.83,53600.0
2014-04-02 15:55:00,52.83,52.84,52.79,52.81,115900.0,52.83,52.84,52.79,52.81,115900.0
2014-04-03 09:30:00,52.83,52.96,52.67,52.73,20400.0,52.83,52.96,52.67,52.73,20400.0
2014-04-03 09:35:00,52.7,52.74,52.62,52.63,11000.0,52.7,52.74,52.62,52.63,11000.0
2014-04-03 09:40:00,52.61,52.84,52.61,52.83,29300.0,52.61,52.84,52.61,52.83,29300.0
2014-04-03 09:45:00,52.82,52.86,52.77,52.79,29000.0,52.82,52.86,52.77,52.79,29000.0
2014-04-03 09:50:00,52.79,52.83,52.75,52.8,24100.0,52.79,52.83,52.75,52.8,24100.0
2014-04-03 09:55:00,52.8,52.86,52.78,52.81,20800.0,52.8,52.86,52.78,52.81,20800.0
2014-04-03 10:00:00,52.83,52.9,52.79,52.8,39000.0,52.83,52.9,52.79,52.8,39000.0
2014-04-03 10:05:00,52.8,52.91,52.79,52.88,21300.0,52.8,52.91,52.79,52.88,21300.0
2014-04-03 10:10:00,52.86,52.87,52.78,52.8,11600.0,52.86,52.87,52.78,52.8,11600.0
2014-04-03 10:15:00,52.8,52.86,52.76,52.86,19500.0,52.8,52.86,52.76,52.86,19500.0
2014-04-03 10:20:00,52.87,52.96,52.86,52.94,12100.0,52.87,52.96,52.86,52.94,12100.0
2014-04-03 10:25:00,52.92,53.02,52.92,53.02,12300.0,52.92,53.02,52.92,53.02,12300.0
2014-04-03 10:30:00,53.02,53.04,52.98,53.0,13000.0,53.02,53.04,52.98,53.0,13000.0
2014-04-03 10:35:00,53.0,53.03,52.97,53.0,32100.0,53.0,53.03,52.97,53.0,32100.0
2014-04-03 10:40:00,53.01,53.07,53.0,53.0,11700.0,53.01,53.07,53.0,53.0,11700.0
2014-04-03 10:45:00,53.03,53.07,52.99,53.02,16800.0,53.03,53.07,52.99,53.02,16800.0
2014-04-03 10:50:00,53.03,53.11,53.01,53.08,117000.0,53.03,53.11,53.01,53.08,117000.0
2014-04-03 10:55:00,53.07,53.08,53.02,53.02,35100.0,53.07,53.08,53.02,53.02,35100.0
2014-04-03 11:00:00,53.03,53.08,53.02,53.03,11800.0,53.03,53.08,53.02,53.03,11800.0
2014-04-03 11:05:00,53.03,53.09,53.03,53.07,6200.0,53.03,53.09,53.03,53.07,6200.0
2014-04-03 11:10:00,53.07,53.08,53.04,53.05,18600.0,53.07,53.08,53.04,53.05,18600.0
2014-04-03 11:15:00,53.04,53.07,53.04,53.05,34600.0,53.04,53.07,53.04,53.05,34600.0
2014-04-03 11:20:00,53.04,53.05,52.98,52.98,39800.0,53.04,53.05,52.98,52.98,39800.0
2014-04-03 11:25:00,52.99,53.07,52.99,53.05,7200.0,52.99,53.07,52.99,53.05,7200.0
2014-04-03 11:30:00,53.05,53.06,52.98,53.0,40300.0,53.05,53.06,52.98,53.0,40300.0
2014-04-03 11:35:00,53.0,53.0,52.93,52.99,21500.0,53.0,53.0,52.93,52.99,21500.0
2014-04-03 11:40:00,52.99,53.0,52.91,52.93,26700.0,52.99,53.0,52.91,52.93,26700.0
2014-04-03 11:45:00,52.93,52.95,52.9,52.9,7000.0,52.93,52.95,52.9,52.9,7000.0
2014-04-03 11:50:00,52.89,52.94,52.89,52.9,7800.0,52.89,52.94,52.89,52.9,7800.0
2014-04-03 11:55:00,52.9,52.93,52.88,52.88,41900.0,52.9,52.93,52.88,52.88,41900.0
2014-04-03 12:00:00,52.88,52.92,52.86,52.91,7300.0,52.88,52.92,52.86,52.91,7300.0
2014-04-03 12:05:00,52.94,52.96,52.92,52.94,6400.0,52.94,52.96,52.92,52.94,6400.0
2014-04-03 12:10:00,52.93,52.97,52.92,52.94,15300.0,52.93,52.97,52.92,52.94,15300.0
2014-04-03 12:15:00,52.94,52.96,52.92,52.96,21100.0,52.94,52.96,52.92,52.96,21100.0
2014-04-03 12:20:00,52.96,52.97,52.95,52.97,18000.0,52.96,52.97,52.95,52.97,18000.0
2014-04-03 12:25:00,52.96,52.98,52.93,52.95,30700.0,52.96,52.98,52.93,52.95,30700.0
2014-04-03 12:30:00,52.95,52.96,52.92,52.95,23600.0,52.95,52.96,52.92,52.95,23600.0
2014-04-03 12:35:00,52.95,52.95,52.91,52.93,32100.0,52.95,52.95,52.91,52.93,32100.0
2014-04-03 12:40:00,52.93,52.95,52.9,52.93,29500.0,52.93,52.95,52.9,52.93,29500.0
2014-04-03 12:45:00,52.93,52.93,52.9,52.91,10300.0,52.93,52.93,52.9,52.91,10300.0
2014-04-03 12:50:00,52.92,52.93,52.9,52.93,17600.0,52.92,52.93,52.9,52.93,17600.0
2014-04-03 12:55:00,52.93,52.94,52.91,52.92,20300.0,52.93,52.94,52.91,52.92,20300.0
2014-04-03 13:00:00,52.92,52.93,52.91,52.91,30900.0,52.92,52.93,52.91,52.91,30900.0
2014-04-03 13:05:00,52.91,52.92,52.89,52.92,12300.0,52.91,52.92,52.89,52.92,12300.0
2014-04-03 13:10:00,52.92,52.93,52.9,52.9,18000.0,52.92,52.93,52.9,52.9,18000.0
2014-04-03 13:15:00,52.9,52.93,52.9,52.92,8700.0,52.9,52.93,52.9,52.92,8700.0
2014-04-03 13:20:00,52.92,52.93,52.9,52.91,19900.0,52.92,52.93,52.9,52.91,19900.0
2014-04-03 13:25:00,52.9,52.93,52.88,52.9,30400.0,52.9,52.93,52.88,52.9,30400.0
2014-04-03 13:30:00,52.9,52.94,52.9,52.91,12300.0,52.9,52.94,52.9,52.91,12300.0
2014-04-03 13:35:00,52.9,52.91,52.86,52.91,24700.0,52.9,52.91,52.86,52.91,24700.0
2014-04-03 13:40:00,52.9,52.9,52.85,52.85,9500.0,52.9,52.9,52.85,52.85,9500.0
2014-04-03 13:45:00,52.84,52.84,52.77,52.77,10500.0,52.84,52.84,52.77,52.77,10500.0
2014-04-03 13:50:00,52.77,52.79,52.73,52.75,14200.0,52.77,52.79,52.73,52.75,14200.0
2014-04-03 13:55:00,52.75,52.77,52.72,52.77,17700.0,52.75,52.77,52.72,52.77,17700.0
2014-04-03 14:00:00,52.77,52.77,52.75,52.76,14300.0,52.77,52.77,52.75,52.76,14300.0
2014-04-03 14:05:00,52.76,52.77,52.75,52.77,15900.0,52.76,52.77,52.75,52.77,15900.0
2014-04-03 14:10:00,52.77,52.79,52.76,52.76,16700.0,52.77,52.79,52.76,52.76,16700.0
2014-04-03 14:15:00,52.76,52.79,52.75,52.75,13300.0,52.76,52.79,52.75,52.75,13300.0
2014-04-03 14:20:00,52.76,52.76,52.74,52.75,11000.0,52.76,52.76,52.74,52.75,11000.0
2014-04-03 14:25:00,52.75,52.77,52.74,52.74,12500.0,52.75,52.77,52.74,52.74,12500.0
2014-04-03 14:30:00,52.74,52.75,52.71,52.75,29900.0,52.74,52.75,52.71,52.75,29900.0
2014-04-03 14:35:00,52.74,52.74,52.64,52.65,25500.0,52.74,52.74,52.64,52.65,25500.0
2014-04-03 14:40:00,52.65,52.72,52.64,52.72,25900.0,52.65,52.72,52.64,52.72,25900.0
2014-04-03 14:45:00,52.72,52.73,52.7,52.72,19300.0,52.72,52.73,52.7,52.72,19300.0
2014-04-03 14:50:00,52.71,52.72,52.7,52.71,11700.0,52.71,52.72,52.7,52.71,11700.0
2014-04-03 14:55:00,52.7,52.75,52.69,52.75,12900.0,52.7,52.75,52.69,52.75,12900.0
2014-04-03 15:00:00,52.75,52.77,52.74,52.76,18100.0,52.75,52.77,52.74,52.76,18100.0
2014-04-03 15:05:00,52.75,52.76,52.74,52.75,32700.0,52.75,52.76,52.74,52.75,32700.0
2014-04-03 15:10:00,52.75,52.76,52.72,52.75,53300.0,52.75,52.76,52.72,52.75,53300.0
2014-04-03 15:15:00,52.74,52.78,52.74,52.78,30200.0,52.74,52.78,52.74,52.78,30200.0
2014-04-03 15:20:00,52.78,52.8,52.77,52.77,16600.0,52.78,52.8,52.77,52.77,16600.0
2014-04-03 15:25:00,52.78,52.8,52.73,52.8,21000.0,52.78,52.8,52.73,52.8,21000.0
2014-04-03 15:30:00,52.8,52.82,52.78,52.81,29900.0,52.8,52.82,52.78,52.81,29900.0
2014-04-03 15:35:00,52.8,52.81,52.78,52.81,26300.0,52.8,52.81,52.78,52.81,26300.0
2014-04-03 15:40:00,52.81,52.84,52.8,52.83,20400.0,52.81,52.84,52.8,52.83,20400.0
2014-04-03 15:45:00,52.82,52.86,52.82,52.84,56800.0,52.82,52.86,52.82,52.84,56800.0
2014-04-03 15:50:00,52.83,52.84,52.74,52.75,108100.0,52.83,52.84,52.74,52.75,108100.0
2014-04-03 15:55:00,52.76,52.8,52.74,52.77,195600.0,52.76,52.8,52.74,52.77,195600.0
2014-04-04 09:30:00,53.0,53.11,52.92,52.95,32500.0,53.0,53.11,52.92,52.95,32500.0
2014-04-04 09:35:00,53.0,53.01,52.88,52.98,11800.0,53.0,53.01,52.88,52.98,11800.0
2014-04-04 09:40:00,52.98,53.01,52.9,53.01,8900.0,52.98,53.01,52.9,53.01,8900.0
2014-04-04 09:45:00,52.97,53.03,52.89,53.0,16200.0,52.97,53.03,52.89,53.0,16200.0
2014-04-04 09:50:00,53.0,53.08,52.99,53.02,12400.0,53.0,53.08,52.99,53.02,12400.0
2014-04-04 09:55:00,53.01,53.12,53.01,53.11,16600.0,53.01,53.12,53.01,53.11,16600.0
2014-04-04 10:00:00,53.09,53.09,52.94,52.97,22800.0,53.09,53.09,52.94,52.97,22800.0
2014-04-04 10:05:00,52.97,53.05,52.97,53.04,27000.0,52.97,53.05,52.97,53.04,27000.0
2014-04-04 10:10:00,53.05,53.05,52.98,52.98,26200.0,53.05,53.05,52.98,52.98,26200.0
2014-04-04 10:15:00,52.98,53.04,52.95,52.99,20100.0,52.98,53.04,52.95,52.99,20100.0
2014-04-04 10:20:00,52.99,53.02,52.97,52.99,26400.0,52.99,53.02,52.97,52.99,26400.0
2014-04-04 10:25:00,52.99,53.11,52.97,53.1,21200.0,52.99,53.11,52.97,53.1,21200.0
2014-04-04 10:30:00,53.11,53.15,53.08,53.08,46700.0,53.11,53.15,53.08,53.08,46700.0
2014-04-04 10:35:00,53.09,53.1,52.99,53.01,27800.0,53.09,53.1,52.99,53.01,27800.0
2014-04-04 10:40:00,53.02,53.08,53.01,53.02,20300.0,53.02,53.08,53.01,53.02,20300.0
2014-04-04 10:45:00,53.03,53.05,53.0,53.03,19300.0,53.03,53.05,53.0,53.03,19300.0
2014-04-04 10:50:00,53.03,53.1,53.03,53.08,20800.0,53.03,53.1,53.03,53.08,20800.0
2014-04-04 10:55:00,53.08,53.11,53.06,53.06,32300.0,53.08,53.11,53.06,53.06,32300.0
2014-04-04 11:00:00,53.05,53.07,53.01,53.02,19300.0,53.05,53.07,53.01,53.02,19300.0
2014-04-04 11:05:00,53.03,53.03,52.97,52.97,35200.0,53.03,53.03,52.97,52.97,35200.0
2014-04-04 11:10:00,52.96,53.0,52.93,52.98,23100.0,52.96,53.0,52.93,52.98,23100.0
2014-04-04 11:15:00,52.99,53.02,52.99,53.0,24400.0,52.99,53.02,52.99,53.0,24400.0
2014-04-04 11:20:00,53.0,53.06,52.98,52.98,26600.0,53.0,53.06,52.98,52.98,26600.0
2014-04-04 11:25:00,52.98,53.01,52.97,53.0,25300.0,52.98,53.01,52.97,53.0,25300.0
2014-04-04 11:30:00,53.0,53.03,52.99,53.01,22600.0,53.0,53.03,52.99,53.01,22600.0
2014-04-04 11:35:00,53.02,53.03,52.99,53.03,18100.0,53.02,53.03,52.99,53.03,18100.0
2014-04-04 11:40:00,53.03,53.03,52.97,52.97,14700.0,53.03,53.03,52.97,52.97,14700.0
2014-04-04 11:45:00,52.97,52.97,52.8,52.84,34800.0,52.97,52.97,52.8,52.84,34800.0
2014-04-04 11:50:00,52.84,52.86,52.79,52.79,16900.0,52.84,52.86,52.79,52.79,16900.0
2014-04-04 11:55:00,52.79,52.85,52.77,52.85,10200.0,52.79,52.85,52.77,52.85,10200.0
2014-04-04 12:00:00,52.83,52.83,52.65,52.65,14100.0,52.83,52.83,52.65,52.65,14100.0
2014-04-04 12:05:00,52.65,52.69,52.65,52.66,15200.0,52.65,52.69,52.65,52.66,15200.0
2014-04-04 12:10:00,52.65,52.65,52.53,52.57,20100.0,52.65,52.65,52.53,52.57,20100.0
2014-04-04 12:15:00,52.57,52.6,52.57,52.58,20900.0,52.57,52.6,52.57,52.58,20900.0
2014-04-04 12:20:00,52.58,52.64,52.55,52.63,12700.0,52.58,52.64,52.55,52.63,12700.0
2014-04-04 12:25:00,52.66,52.69,52.57,52.57,36300.0,52.66,52.69,52.57,52.57,36300.0
2014-04-04 12:30:00,52.57,52.6,52.57,52.58,9500.0,52.57,52.6,52.57,52.58,9500.0
2014-04-04 12:35:00,52.57,52.58,52.55,52.56,7600.0,52.57,52.58,52.55,52.56,7600.0
2014-04-04 12:40:00,52.58,52.58,52.54,52.54,12700.0,52.58,52.58,52.54,52.54,12700.0
2014-04-04 12:45:00,52.55,52.55,52.45,52.45,12200.0,52.55,52.55,52.45,52.45,12200.0
2014-04-04 12:50:00,52.45,52.48,52.43,52.47,20000.0,52.45,52.48,52.43,52.47,20000.0
2014-04-04 12:55:00,52.47,52.52,52.45,52.52,44900.0,52.47,52.52,52.45,52.52,44900.0
2014-04-04 13:00:00,52.52,52.57,52.51,52.57,22000.0,52.52,52.57,52.51,52.57,22000.0
2014-04-04 13:05:00,52.57,52.6,52.55,52.6,13600.0,52.57,52.6,52.55,52.6,13600.0
2014-04-04 13:10:00,52.6,52.63,52.6,52.63,8000.0,52.6,52.63,52.6,52.63,8000.0
2014-04-04 13:15:00,52.64,52.67,52.63,52.66,6300.0,52.64,52.67,52.63,52.66,6300.0
2014-04-04 13:20:00,52.66,52.66,52.55,52.56,11100.0,52.66,52.66,52.55,52.56,11100.0
2014-04-04 13:25:00,52.57,52.61,52.48,52.48,14800.0,52.57,52.61,52.48,52.48,14800.0
2014-04-04 13:30:00,52.49,52.5,52.44,52.45,11900.0,52.49,52.5,52.44,52.45,11900.0
2014-04-04 13:35:00,52.45,52.49,52.42,52.46,13600.0,52.45,52.49,52.42,52.46,13600.0
2014-04-04 13:40:00,52.47,52.49,52.45,52.46,13000.0,52.47,52.49,52.45,52.46,13000.0
2014-04-04 13:45:00,52.45,52.5,52.45,52.46,10100.0,52.45,52.5,52.45,52.46,10100.0
2014-04-04 13:50:00,52.46,52.52,52.45,52.51,8900.0,52.46,52.52,52.45,52.51,8900.0
2014-04-04 13:55:00,52.51,52.54,52.46,52.48,16200.0,52.51,52.54,52.46,52.48,16200.0
2014-04-04 14:00:00,52.49,52.52,52.43,52.46,12400.0,52.49,52.52,52.43,52.46,12400.0
2014-04-04 14:05:00,52.46,52.46,52.41,52.44,13900.0,52.46,52.46,52.41,52.44,13900.0
2014-04-04 14:10:00,52.42,52.45,52.41,52.42,16900.0,52.42,52.45,52.41,52.42,16900.0
2014-04-04 14:15:00,52.43,52.44,52.41,52.41,16200.0,52.43,52.44,52.41,52.41,16200.0
2014-04-04 14:20:00,52.41,52.44,52.39,52.41,23700.0,52.41,52.44,52.39,52.41,23700.0
2014-04-04 14:25:00,52.42,52.42,52.35,52.35,15700.0,52.42,52.42,52.35,52.35,15700.0
2014-04-04 14:30:00,52.35,52.38,52.32,52.32,15500.0,52.35,52.38,52.32,52.32,15500.0
2014-04-04 14:35:00,52.32,52.32,51.92,52.22,42400.0,52.32,52.32,51.92,52.22,42400.0
2014-04-04 14:40:00,52.22,52.25,52.19,52.23,11800.0,52.22,52.25,52.19,52.23,11800.0
2014-04-04 14:45:00,52.22,52.24,52.21,52.24,19000.0,52.22,52.24,52.21,52.24,19000.0
2014-04-04 14:50:00,52.24,52.31,52.23,52.27,21600.0,52.24,52.31,52.23,52.27,21600.0
2014-04-04 14:55:00,52.28,52.31,52.25,52.31,18300.0,52.28,52.31,52.25,52.31,18300.0
2014-04-04 15:00:00,52.32,52.32,52.24,52.25,16400.0,52.32,52.32,52.24,52.25,16400.0
2014-04-04 15:05:00,52.25,52.26,52.21,52.23,33000.0,52.25,52.26,52.21,52.23,33000.0
2014-04-04 15:10:00,52.22,52.29,52.21,52.28,20600.0,52.22,52.29,52.21,52.28,20600.0
2014-04-04 15:15:00,52.28,52.3,52.24,52.3,25800.0,52.28,52.3,52.24,52.3,25800.0
2014-04-04 15:20:00,52.29,52.33,52.27,52.33,21000.0,52.29,52.33,52.27,52.33,21000.0
2014-04-04 15:25:00,52.33,52.37,52.3,52.33,20200.0,52.33,52.37,52.3,52.33,20200.0
2014-04-04 15:30:00,52.33,52.34,52.25,52.25,30800.0,52.33,52.34,52.25,52.25,30800.0
2014-04-04 15:35:00,52.26,52.27,52.2,52.21,35200.0,52.26,52.27,52.2,52.21,35200.0
2014-04-04 15:40:00,52.21,52.24,52.11,52.11,39000.0,52.21,52.24,52.11,52.11,39000.0
2014-04-04 15:45:00,52.11,52.21,52.11,52.18,60700.0,52.11,52.21,52.11,52.18,60700.0
2014-04-04 15:50:00,52.18,52.18,52.13,52.18,78300.0,52.18,52.18,52.13,52.18,78300.0
2014-04-04 15:55:00,52.18,52.18,52.1,52.12,128700.0,52.18,52.18,52.1,52.12,128700.0
2014-04-07 09:30:00,52.09,52.17,51.79,51.86,25400.0,52.09,52.17,51.79,51.86,25400.0
2014-04-07 09:35:00,51.82,51.86,51.67,51.75,9600.0,51.82,51.86,51.67,51.75,9600.0
2014-04-07 09:40:00,51.74,51.74,51.55,51.61,10100.0,51.74,51.74,51.55,51.61,10100.0
2014-04-07 09:45:00,51.61,51.65,51.57,51.65,11900.0,51.61,51.65,51.57,51.65,11900.0
2014-04-07 09:50:00,51.63,51.67,51.6,51.62,38100.0,51.63,51.67,51.6,51.62,38100.0
2014-04-07 09:55:00,51.64,51.64,51.4,51.4,23100.0,51.64,51.64,51.4,51.4,23100.0
2014-04-07 10:00:00,51.4,51.48,51.36,51.43,39500.0,51.4,51.48,51.36,51.43,39500.0
2014-04-07 10:05:00,51.44,51.45,51.24,51.31,111000.0,51.44,51.45,51.24,51.31,111000.0
2014-04-07 10:10:00,51.31,51.37,51.26,51.35,27600.0,51.31,51.37,51.26,51.35,27600.0
2014-04-07 10:15:00,51.35,51.46,51.35,51.45,26400.0,51.35,51.46,51.35,51.45,26400.0
2014-04-07 10:20:00,51.45,51.45,51.37,51.39,4900.0,51.45,51.45,51.37,51.39,4900.0
2014-04-07 10:25:00,51.41,51.41,51.3,51.33,13500.0,51.41,51.41,51.3,51.33,13500.0
2014-04-07 10:30:00,51.33,51.38,51.33,51.38,13500.0,51.33,51.38,51.33,51.38,13500.0
2014-04-07 10:35:00,51.38,51.39,51.28,51.31,19800.0,51.38,51.39,51.28,51.31,19800.0
2014-04-07 10:40:00,51.32,51.4,51.32,51.4,12000.0,51.32,51.4,51.32,51.4,12000.0
2014-04-07 10:45:00,51.4,51.4,51.31,51.34,7100.0,51.4,51.4,51.31,51.34,7100.0
2014-04-07 10:50:00,51.32,51.36,51.32,51.35,6400.0,51.32,51.36,51.32,51.35,6400.0
2014-04-07 10:55:00,51.38,51.4,51.34,51.37,12200.0,51.38,51.4,51.34,51.37,12200.0
2014-04-07 11:00:00,51.37,51.44,51.32,51.42,9600.0,51.37,51.44,51.32,51.42,9600.0
2014-04-07 11:05:00,51.42,51.42,51.39,51.41,8200.0,51.42,51.42,51.39,51.41,8200.0
2014-04-07 11:10:00,51.43,51.45,51.38,51.38,12000.0,51.43,51.45,51.38,51.38,12000.0
2014-04-07 11:15:00,51.38,51.38,51.25,51.27,18400.0,51.38,51.38,51.25,51.27,18400.0
2014-04-07 11:20:00,51.26,51.26,51.18,51.22,17200.0,51.26,51.26,51.18,51.22,17200.0
2014-04-07 11:25:00,51.21,51.23,51.13,51.13,10900.0,51.21,51.23,51.13,51.13,10900.0
2014-04-07 11:30:00,51.13,51.25,51.12,51.23,28100.0,51.13,51.25,51.12,51.23,28100.0
2014-04-07 11:35:00,51.24,51.3,51.23,51.3,15200.0,51.24,51.3,51.23,51.3,15200.0
2014-04-07 11:40:00,51.3,51.3,51.23,51.25,89600.0,51.3,51.3,51.23,51.25,89600.0
2014-04-07 11:45:00,51.25,51.25,51.12,51.13,9700.0,51.25,51.25,51.12,51.13,9700.0
2014-04-07 11:50:00,51.12,51.13,51.06,51.08,30700.0,51.12,51.13,51.06,51.08,30700.0
2014-04-07 11:55:00,51.08,51.08,50.95,50.96,55000.0,51.08,51.08,50.95,50.96,55000.0
2014-04-07 12:00:00,50.96,51.0,50.79,50.88,153500.0,50.96,51.0,50.79,50.88,153500.0
2014-04-07 12:05:00,50.88,50.89,50.82,50.87,43800.0,50.88,50.89,50.82,50.87,43800.0
2014-04-07 12:10:00,50.86,50.86,50.75,50.79,20300.0,50.86,50.86,50.75,50.79,20300.0
2014-04-07 12:15:00,50.79,50.79,50.71,50.71,22400.0,50.79,50.79,50.71,50.71,22400.0
2014-04-07 12:20:00,50.72,50.73,50.66,50.73,46200.0,50.72,50.73,50.66,50.73,46200.0
2014-04-07 12:25:00,50.73,50.78,50.73,50.75,27800.0,50.73,50.78,50.73,50.75,27800.0
2014-04-07 12:30:00,50.76,50.85,50.75,50.85,12400.0,50.76,50.85,50.75,50.85,12400.0
2014-04-07 12:35:00,50.85,50.97,50.84,50.94,17200.0,50.85,50.97,50.84,50.94,17200.0
2014-04-07 12:40:00,50.95,51.03,50.95,50.98,23500.0,50.95,51.03,50.95,50.98,23500.0
2014-04-07 12:45:00,50.96,50.96,50.89,50.93,9400.0,50.96,50.96,50.89,50.93,9400.0
2014-04-07 12:50:00,50.94,50.97,50.92,50.95,10000.0,50.94,50.97,50.92,50.95,10000.0
2014-04-07 12:55:00,50.97,51.0,50.94,50.94,17900.0,50.97,51.0,50.94,50.94,17900.0
2014-04-07 13:00:00,50.96,50.98,50.95,50.96,11600.0,50.96,50.98,50.95,50.96,11600.0
2014-04-07 13:05:00,50.96,50.97,50.81,50.81,13600.0,50.96,50.97,50.81,50.81,13600.0
2014-04-07 13:10:00,50.8,50.81,50.78,50.8,13100.0,50.8,50.81,50.78,50.8,13100.0
2014-04-07 13:15:00,50.79,50.8,50.72,50.72,15600.0,50.79,50.8,50.72,50.72,15600.0
2014-04-07 13:20:00,50.73,50.78,50.71,50.78,20200.0,50.73,50.78,50.71,50.78,20200.0
2014-04-07 13:25:00,50.78,50.83,50.73,50.75,18900.0,50.78,50.83,50.73,50.75,18900.0
2014-04-07 13:30:00,50.74,50.78,50.72,50.75,23400.0,50.74,50.78,50.72,50.75,23400.0
2014-04-07 13:35:00,50.75,50.75,50.69,50.7,15300.0,50.75,50.75,50.69,50.7,15300.0
2014-04-07 13:40:00,50.7,50.75,50.68,50.75,24700.0,50.7,50.75,50.68,50.75,24700.0
2014-04-07 13:45:00,50.76,50.8,50.74,50.77,12400.0,50.76,50.8,50.74,50.77,12400.0
2014-04-07 13:50:00,50.79,50.79,50.74,50.75,13500.0,50.79,50.79,50.74,50.75,13500.0
2014-04-07 13:55:00,50.75,50.78,50.74,50.75,17800.0,50.75,50.78,50.74,50.75,17800.0
2014-04-07 14:00:00,50.74,50.76,50.71,50.76,32100.0,50.74,50.76,50.71,50.76,32100.0
2014-04-07 14:05:00,50.76,50.76,50.71,50.75,28600.0,50.76,50.76,50.71,50.75,28600.0
2014-04-07 14:10:00,50.75,50.75,50.69,50.69,35000.0,50.75,50.75,50.69,50.69,35000.0
2014-04-07 14:15:00,50.69,50.71,50.64,50.64,37900.0,50.69,50.71,50.64,50.64,37900.0
2014-04-07 14:20:00,50.64,50.66,50.61,50.63,70300.0,50.64,50.66,50.61,50.63,70300.0
2014-04-07 14:25:00,50.63,50.65,50.58,50.62,50800.0,50.63,50.65,50.58,50.62,50800.0
2014-04-07 14:30:00,50.62,50.64,50.62,50.63,23100.0,50.62,50.64,50.62,50.63,23100.0
2014-04-07 14:35:00,50.63,50.71,50.62,50.71,21600.0,50.63,50.71,50.62,50.71,21600.0
2014-04-07 14:40:00,50.71,50.85,50.71,50.85,47800.0,50.71,50.85,50.71,50.85,47800.0
2014-04-07 14:45:00,50.85,50.92,50.85,50.92,25600.0,50.85,50.92,50.85,50.92,25600.0
2014-04-07 14:50:00,50.92,50.98,50.9,50.96,23800.0,50.92,50.98,50.9,50.96,23800.0
2014-04-07 14:55:00,50.96,50.99,50.94,50.94,35400.0,50.96,50.99,50.94,50.94,35400.0
2014-04-07 15:00:00,50.95,50.95,50.91,50.92,29900.0,50.95,50.95,50.91,50.92,29900.0
2014-04-07 15:05:00,50.93,50.93,50.88,50.93,23900.0,50.93,50.93,50.88,50.93,23900.0
2014-04-07 15:10:00,50.93,51.02,50.92,51.02,34000.0,50.93,51.02,50.92,51.02,34000.0
2014-04-07 15:15:00,51.03,51.03,51.01,51.03,15800.0,51.03,51.03,51.01,51.03,15800.0
2014-04-07 15:20:00,51.03,51.03,50.97,50.97,47400.0,51.03,51.03,50.97,50.97,47400.0
2014-04-07 15:25:00,50.97,50.99,50.96,50.98,34100.0,50.97,50.99,50.96,50.98,34100.0
2014-04-07 15:30:00,50.98,50.99,50.93,50.97,67500.0,50.98,50.99,50.93,50.97,67500.0
2014-04-07 15:35:00,50.96,51.0,50.95,50.98,35300.0,50.96,51.0,50.95,50.98,35300.0
2014-04-07 15:40:00,50.97,51.0,50.97,50.98,52500.0,50.97,51.0,50.97,50.98,52500.0
2014-04-07 15:45:00,50.97,50.98,50.89,50.9,106000.0,50.97,50.98,50.89,50.9,106000.0
2014-04-07 15:50:00,50.9,50.95,50.89,50.91,100600.0,50.9,50.95,50.89,50.91,100600.0
2014-04-07 15:55:00,50.91,50.97,50.91,50.94,142500.0,50.91,50.97,50.91,50.94,142500.0
2014-04-08 09:30:00,50.83,50.9,50.61,50.74,40000.0,50.83,50.9,50.61,50.74,40000.0
2014-04-08 09:35:00,50.79,50.94,50.73,50.91,8100.0,50.79,50.94,50.73,50.91,8100.0
2014-04-08 09:40:00,50.91,50.95,50.79,50.79,11000.0,50.91,50.95,50.79,50.79,11000.0
2014-04-08 09:45:00,50.77,50.77,50.65,50.72,28100.0,50.77,50.77,50.65,50.72,28100.0
2014-04-08 09:50:00,50.73,50.9,50.66,50.9,32600.0,50.73,50.9,50.66,50.9,32600.0
2014-04-08 09:55:00,50.91,50.97,50.82,50.88,43900.0,50.91,50.97,50.82,50.88,43900.0
2014-04-08 10:00:00,50.89,51.02,50.89,50.92,14500.0,50.89,51.02,50.89,50.92,14500.0
2014-04-08 10:05:00,50.89,50.91,50.8,50.8,7900.0,50.89,50.91,50.8,50.8,7900.0
2014-04-08 10:10:00,50.82,50.84,50.76,50.82,9100.0,50.82,50.84,50.76,50.82,9100.0
2014-04-08 10:15:00,50.82,50.87,50.75,50.78,11800.0,50.82,50.87,50.75,50.78,11800.0
2014-04-08 10:20:00,50.78,50.79,50.7,50.7,14100.0,50.78,50.79,50.7,50.7,14100.0
2014-04-08 10:25:00,50.71,50.76,50.69,50.7,8500.0,50.71,50.76,50.69,50.7,8500.0
2014-04-08 10:30:00,50.7,50.77,50.69,50.74,13000.0,50.7,50.77,50.69,50.74,13000.0
2014-04-08 10:35:00,50.75,50.79,50.73,50.78,12900.0,50.75,50.79,50.73,50.78,12900.0
2014-04-08 10:40:00,50.78,50.78,50.72,50.74,6700.0,50.78,50.78,50.72,50.74,6700.0
2014-04-08 10:45:00,50.74,50.78,50.7,50.76,12100.0,50.74,50.78,50.7,50.76,12100.0
2014-04-08 10:50:00,50.76,50.84,50.76,50.8,11800.0,50.76,50.84,50.76,50.8,11800.0
2014-04-08 10:55:00,50.8,50.85,50.79,50.8,11300.0,50.8,50.85,50.79,50.8,11300.0
2014-04-08 11:00:00,50.79,50.9,50.78,50.89,17800.0,50.79,50.9,50.78,50.89,17800.0
2014-04-08 11:05:00,50.89,50.98,50.87,50.98,21500.0,50.89,50.98,50.87,50.98,21500.0
2014-04-08 11:10:00,50.98,50.98,50.92,50.96,14000.0,50.98,50.98,50.92,50.96,14000.0
2014-04-08 11:15:00,50.97,51.12,50.96,51.09,23100.0,50.97,51.12,50.96,51.09,23100.0
2014-04-08 11:20:00,51.09,51.13,51.06,51.1,13100.0,51.09,51.13,51.06,51.1,13100.0
2014-04-08 11:25:00,51.09,51.09,51.01,51.03,14800.0,51.09,51.09,51.01,51.03,14800.0
2014-04-08 11:30:00,51.04,51.07,51.01,51.01,12600.0,51.04,51.07,51.01,51.01,12600.0
2014-04-08 11:35:00,51.0,51.0,50.89,50.91,14400.0,51.0,51.0,50.89,50.91,14400.0
2014-04-08 11:40:00,50.9,50.91,50.87,50.9,10400.0,50.9,50.91,50.87,50.9,10400.0
2014-04-08 11:45:00,50.89,50.89,50.8,50.82,9700.0,50.89,50.89,50.8,50.82,9700.0
2014-04-08 11:50:00,50.82,50.91,50.82,50.88,9200.0,50.82,50.91,50.82,50.88,9200.0
2014-04-08 11:55:00,50.89,50.96,50.87,50.93,12800.0,50.89,50.96,50.87,50.93,12800.0
2014-04-08 12:00:00,50.93,50.93,50.84,50.85,13900.0,50.93,50.93,50.84,50.85,13900.0
2014-04-08 12:05:00,50.85,50.85,50.79,50.79,19500.0,50.85,50.85,50.79,50.79,19500.0
2014-04-08 12:10:00,50.79,50.84,50.79,50.84,19600.0,50.79,50.84,50.79,50.84,19600.0
2014-04-08 12:15:00,50.84,50.85,50.82,50.82,10800.0,50.84,50.85,50.82,50.82,10800.0
2014-04-08 12:20:00,50.81,50.82,50.8,50.8,25500.0,50.81,50.82,50.8,50.8,25500.0
2014-04-08 12:25:00,50.8,50.83,50.8,50.82,18400.0,50.8,50.83,50.8,50.82,18400.0
2014-04-08 12:30:00,50.82,50.83,50.79,50.79,16900.0,50.82,50.83,50.79,50.79,16900.0
2014-04-08 12:35:00,50.8,50.82,50.76,50.77,22200.0,50.8,50.82,50.76,50.77,22200.0
2014-04-08 12:40:00,50.77,50.77,50.65,50.65,42400.0,50.77,50.77,50.65,50.65,42400.0
2014-04-08 12:45:00,50.65,50.76,50.65,50.76,15900.0,50.65,50.76,50.65,50.76,15900.0
2014-04-08 12:50:00,50.76,50.81,50.76,50.8,9500.0,50.76,50.81,50.76,50.8,9500.0
2014-04-08 12:55:00,50.8,50.81,50.78,50.78,4100.0,50.8,50.81,50.78,50.78,4100.0
2014-04-08 13:00:00,50.79,50.8,50.72,50.72,11700.0,50.79,50.8,50.72,50.72,11700.0
2014-04-08 13:05:00,50.72,50.72,50.68,50.68,5400.0,50.72,50.72,50.68,50.68,5400.0
2014-04-08 13:10:00,50.68,50.72,50.68,50.72,6200.0,50.68,50.72,50.68,50.72,6200.0
2014-04-08 13:15:00,50.73,50.74,50.7,50.74,11800.0,50.73,50.74,50.7,50.74,11800.0
2014-04-08 13:20:00,50.74,50.82,50.74,50.82,7400.0,50.74,50.82,50.74,50.82,7400.0
2014-04-08 13:25:00,50.85,50.91,50.85,50.88,10700.0,50.85,50.91,50.85,50.88,10700.0
2014-04-08 13:30:00,50.9,50.9,50.8,50.81,11700.0,50.9,50.9,50.8,50.81,11700.0
2014-04-08 13:35:00,50.81,50.85,50.8,50.85,15800.0,50.81,50.85,50.8,50.85,15800.0
2014-04-08 13:40:00,50.85,50.89,50.85,50.87,10000.0,50.85,50.89,50.85,50.87,10000.0
2014-04-08 13:45:00,50.87,50.88,50.8,50.87,49500.0,50.87,50.88,50.8,50.87,49500.0
2014-04-08 13:50:00,50.86,50.91,50.85,50.91,16400.0,50.86,50.91,50.85,50.91,16400.0
2014-04-08 13:55:00,50.91,50.95,50.89,50.94,10700.0,50.91,50.95,50.89,50.94,10700.0
2014-04-08 14:00:00,50.95,51.03,50.94,51.02,26600.0,50.95,51.03,50.94,51.02,26600.0
2014-04-08 14:05:00,51.01,51.01,50.91,50.92,11800.0,51.01,51.01,50.91,50.92,11800.0
2014-04-08 14:10:00,50.93,51.07,50.93,51.07,20800.0,50.93,51.07,50.93,51.07,20800.0
2014-04-08 14:15:00,51.07,51.11,51.07,51.1,31500.0,51.07,51.11,51.07,51.1,31500.0
2014-04-08 14:20:00,51.1,51.11,51.09,51.09,8200.0,51.1,51.11,51.09,51.09,8200.0
2014-04-08 14:25:00,51.09,51.14,51.07,51.1,21800.0,51.09,51.14,51.07,51.1,21800.0
2014-04-08 14:30:00,51.1,51.12,51.03,51.03,11200.0,51.1,51.12,51.03,51.03,11200.0
2014-04-08 14:35:00,51.03,51.06,51.02,51.06,8600.0,51.03,51.06,51.02,51.06,8600.0
2014-04-08 14:40:00,51.06,51.07,51.01,51.01,8600.0,51.06,51.07,51.01,51.01,8600.0
2014-04-08 14:45:00,51.02,51.09,51.01,51.09,14200.0,51.02,51.09,51.01,51.09,14200.0
2014-04-08 14:50:00,51.09,51.11,51.07,51.07,11000.0,51.09,51.11,51.07,51.07,11000.0
2014-04-08 14:55:00,51.07,51.1,51.06,51.07,10100.0,51.07,51.1,51.06,51.07,10100.0
2014-04-08 15:00:00,51.07,51.07,51.02,51.04,16300.0,51.07,51.07,51.02,51.04,16300.0
2014-04-08 15:05:00,51.03,51.05,51.0,51.0,14800.0,51.03,51.05,51.0,51.0,14800.0
2014-04-08 15:10:00,51.0,51.01,50.94,50.95,18700.0,51.0,51.01,50.94,50.95,18700.0
2014-04-08 15:15:00,50.95,51.0,50.94,50.99,17000.0,50.95,51.0,50.94,50.99,17000.0
2014-04-08 15:20:00,51.0,51.03,50.98,51.03,20300.0,51.0,51.03,50.98,51.03,20300.0
2014-04-08 15:25:00,51.03,51.06,51.03,51.03,16400.0,51.03,51.06,51.03,51.03,16400.0
2014-04-08 15:30:00,51.03,51.08,51.01,51.08,52000.0,51.03,51.08,51.01,51.08,52000.0
2014-04-08 15:35:00,51.08,51.12,51.08,51.12,17900.0,51.08,51.12,51.08,51.12,17900.0
2014-04-08 15:40:00,51.12,51.13,51.05,51.05,36500.0,51.12,51.13,51.05,51.05,36500.0
2014-04-08 15:45:00,51.04,51.05,51.0,51.0,94000.0,51.04,51.05,51.0,51.0,94000.0
2014-04-08 15:50:00,50.99,51.02,50.91,50.93,104600.0,50.99,51.02,50.91,50.93,104600.0
2014-04-08 15:55:00,50.92,50.96,50.85,50.89,174600.0,50.92,50.96,50.85,50.89,174600.0
2014-04-09 09:30:00,50.98,51.19,50.94,51.07,139300.0,50.98,51.19,50.94,51.07,139300.0
2014-04-09 09:35:00,51.1,51.32,51.07,51.13,154900.0,51.1,51.32,51.07,51.13,154900.0
2014-04-09 09:40:00,51.19,51.32,51.14,51.27,71100.0,51.19,51.32,51.14,51.27,71100.0
2014-04-09 09:45:00,51.28,51.45,51.28,51.37,41600.0,51.28,51.45,51.28,51.37,41600.0
2014-04-09 09:50:00,51.39,51.43,51.25,51.3,15600.0,51.39,51.43,51.25,51.3,15600.0
2014-04-09 09:55:00,51.29,51.33,51.25,51.25,21700.0,51.29,51.33,51.25,51.25,21700.0
2014-04-09 10:00:00,51.27,51.3,51.25,51.25,34600.0,51.27,51.3,51.25,51.25,34600.0
2014-04-09 10:05:00,51.25,51.3,51.25,51.26,38900.0,51.25,51.3,51.25,51.26,38900.0
2014-04-09 10:10:00,51.27,51.32,51.23,51.24,17100.0,51.27,51.32,51.23,51.24,17100.0
2014-04-09 10:15:00,51.21,51.28,51.21,51.25,28800.0,51.21,51.28,51.21,51.25,28800.0
2014-04-09 10:20:00,51.25,51.32,51.25,51.27,31000.0,51.25,51.32,51.25,51.27,31000.0
2014-04-09 10:25:00,51.27,51.32,51.24,51.32,19800.0,51.27,51.32,51.24,51.32,19800.0
2014-04-09 10:30:00,51.32,51.39,51.32,51.35,13500.0,51.32,51.39,51.32,51.35,13500.0
2014-04-09 10:35:00,51.34,51.34,51.26,51.28,22100.0,51.34,51.34,51.26,51.28,22100.0
2014-04-09 10:40:00,51.28,51.49,51.28,51.49,44500.0,51.28,51.49,51.28,51.49,44500.0
2014-04-09 10:45:00,51.49,51.53,51.42,51.45,22900.0,51.49,51.53,51.42,51.45,22900.0
2014-04-09 10:50:00,51.44,51.51,51.44,51.51,24800.0,51.44,51.51,51.44,51.51,24800.0
2014-04-09 10:55:00,51.5,51.52,51.47,51.5,24700.0,51.5,51.52,51.47,51.5,24700.0
2014-04-09 11:00:00,51.51,51.67,51.51,51.64,33300.0,51.51,51.67,51.51,51.64,33300.0
2014-04-09 11:05:00,51.64,51.76,51.63,51.69,44400.0,51.64,51.76,51.63,51.69,44400.0
2014-04-09 11:10:00,51.7,51.74,51.69,51.71,34600.0,51.7,51.74,51.69,51.71,34600.0
2014-04-09 11:15:00,51.71,51.72,51.61,51.61,25400.0,51.71,51.72,51.61,51.61,25400.0
2014-04-09 11:20:00,51.6,51.7,51.56,51.56,37300.0,51.6,51.7,51.56,51.56,37300.0
2014-04-09 11:25:00,51.56,51.63,51.5,51.63,14000.0,51.56,51.63,51.5,51.63,14000.0
2014-04-09 11:30:00,51.62,51.69,51.57,51.63,26400.0,51.62,51.69,51.57,51.63,26400.0
2014-04-09 11:35:00,51.62,51.7,51.62,51.7,13100.0,51.62,51.7,51.62,51.7,13100.0
2014-04-09 11:40:00,51.7,51.91,51.67,51.89,40300.0,51.7,51.91,51.67,51.89,40300.0
2014-04-09 11:45:00,51.9,51.97,51.9,51.9,26700.0,51.9,51.97,51.9,51.9,26700.0
2014-04-09 11:50:00,51.89,51.89,51.86,51.89,12600.0,51.89,51.89,51.86,51.89,12600.0
2014-04-09 11:55:00,51.89,51.9,51.85,51.87,16500.0,51.89,51.9,51.85,51.87,16500.0
2014-04-09 12:00:00,51.87,51.92,51.87,51.92,16600.0,51.87,51.92,51.87,51.92,16600.0
2014-04-09 12:05:00,51.92,51.93,51.9,51.93,16100.0,51.92,51.93,51.9,51.93,16100.0
2014-04-09 12:10:00,51.93,51.97,51.92,51.96,20300.0,51.93,51.97,51.92,51.96,20300.0
2014-04-09 12:15:00,51.96,52.0,51.87,51.87,25300.0,51.96,52.0,51.87,51.87,25300.0
2014-04-09 12:20:00,51.88,51.91,51.87,51.91,7000.0,51.88,51.91,51.87,51.91,7000.0
2014-04-09 12:25:00,51.91,51.91,51.82,51.83,19000.0,51.91,51.91,51.82,51.83,19000.0
2014-04-09 12:30:00,51.82,51.83,51.76,51.77,23800.0,51.82,51.83,51.76,51.77,23800.0
2014-04-09 12:35:00,51.78,51.79,51.69,51.7,21100.0,51.78,51.79,51.69,51.7,21100.0
2014-04-09 12:40:00,51.7,51.72,51.68,51.69,19600.0,51.7,51.72,51.68,51.69,19600.0
2014-04-09 12:45:00,51.71,51.75,51.67,51.68,38400.0,51.71,51.75,51.67,51.68,38400.0
2014-04-09 12:50:00,51.67,51.74,51.67,51.68,14800.0,51.67,51.74,51.67,51.68,14800.0
2014-04-09 12:55:00,51.69,51.75,51.65,51.67,28300.0,51.69,51.75,51.65,51.67,28300.0
2014-04-09 13:00:00,51.68,51.75,51.68,51.75,14500.0,51.68,51.75,51.68,51.75,14500.0
2014-04-09 13:05:00,51.73,51.75,51.7,51.71,13000.0,51.73,51.75,51.7,51.71,13000.0
2014-04-09 13:10:00,51.71,51.73,51.69,51.72,10600.0,51.71,51.73,51.69,51.72,10600.0
2014-04-09 13:15:00,51.7,51.76,51.7,51.74,17400.0,51.7,51.76,51.7,51.74,17400.0
2014-04-09 13:20:00,51.74,51.76,51.73,51.73,14500.0,51.74,51.76,51.73,51.73,14500.0
2014-04-09 13:25:00,51.73,51.76,51.73,51.74,7900.0,51.73,51.76,51.73,51.74,7900.0
2014-04-09 13:30:00,51.74,51.76,51.73,51.76,18200.0,51.74,51.76,51.73,51.76,18200.0
2014-04-09 13:35:00,51.77,51.79,51.76,51.78,9100.0,51.77,51.79,51.76,51.78,9100.0
2014-04-09 13:40:00,51.78,51.83,51.77,51.83,11100.0,51.78,51.83,51.77,51.83,11100.0
2014-04-09 13:45:00,51.83,51.86,51.83,51.85,10500.0,51.83,51.86,51.83,51.85,10500.0
2014-04-09 13:50:00,51.85,51.85,51.79,51.8,36600.0,51.85,51.85,51.79,51.8,36600.0
2014-04-09 13:55:00,51.8,51.82,51.79,51.79,30900.0,51.8,51.82,51.79,51.79,30900.0
2014-04-09 14:00:00,51.8,51.85,51.78,51.85,36900.0,51.8,51.85,51.78,51.85,36900.0
2014-04-09 14:05:00,51.85,51.92,51.81,51.9,39400.0,51.85,51.92,51.81,51.9,39400.0
2014-04-09 14:10:00,51.91,51.91,51.83,51.87,32100.0,51.91,51.91,51.83,51.87,32100.0
2014-04-09 14:15:00,51.86,51.9,51.82,51.87,21900.0,51.86,51.9,51.82,51.87,21900.0
2014-04-09 14:20:00,51.87,51.9,51.86,51.86,23000.0,51.87,51.9,51.86,51.86,23000.0
2014-04-09 14:25:00,51.86,51.87,51.82,51.82,18400.0,51.86,51.87,51.82,51.82,18400.0
2014-04-09 14:30:00,51.82,51.88,51.82,51.86,20500.0,51.82,51.88,51.82,51.86,20500.0
2014-04-09 14:35:00,51.87,51.93,51.87,51.93,13800.0,51.87,51.93,51.87,51.93,13800.0
2014-04-09 14:40:00,51.93,52.02,51.93,52.01,19200.0,51.93,52.02,51.93,52.01,19200.0
2014-04-09 14:45:00,52.02,52.11,52.02,52.04,29800.0,52.02,52.11,52.02,52.04,29800.0
2014-04-09 14:50:00,52.04,52.05,52.01,52.03,17400.0,52.04,52.05,52.01,52.03,17400.0
2014-04-09 14:55:00,52.03,52.05,52.01,52.04,20000.0,52.03,52.05,52.01,52.04,20000.0
2014-04-09 15:00:00,52.04,52.04,51.96,52.0,37600.0,52.04,52.04,51.96,52.0,37600.0
2014-04-09 15:05:00,51.99,52.07,51.99,52.06,15100.0,51.99,52.07,51.99,52.06,15100.0
2014-04-09 15:10:00,52.06,52.15,52.05,52.15,36700.0,52.06,52.15,52.05,52.15,36700.0
2014-04-09 15:15:00,52.15,52.18,52.14,52.15,36800.0,52.15,52.18,52.14,52.15,36800.0
2014-04-09 15:20:00,52.16,52.18,52.15,52.17,26800.0,52.16,52.18,52.15,52.17,26800.0
2014-04-09 15:25:00,52.16,52.17,52.09,52.11,31400.0,52.16,52.17,52.09,52.11,31400.0
2014-04-09 15:30:00,52.12,52.16,52.07,52.15,29900.0,52.12,52.16,52.07,52.15,29900.0
2014-04-09 15:35:00,52.15,52.16,52.11,52.11,34600.0,52.15,52.16,52.11,52.11,34600.0
2014-04-09 15:40:00,52.1,52.15,52.1,52.14,37300.0,52.1,52.15,52.1,52.14,37300.0
2014-04-09 15:45:00,52.14,52.15,52.11,52.13,52500.0,52.14,52.15,52.11,52.13,52500.0
2014-04-09 15:50:00,52.14,52.17,52.11,52.13,67000.0,52.14,52.17,52.11,52.13,67000.0
2014-04-09 15:55:00,52.14,52.15,52.09,52.13,147600.0,52.14,52.15,52.09,52.13,147600.0
2014-04-10 09:30:00,52.23,52.23,51.63,51.7,50800.0,52.23,52.23,51.63,51.7,50800.0
2014-04-10 09:35:00,51.7,51.75,51.65,51.73,16400.0,51.7,51.75,51.65,51.73,16400.0
2014-04-10 09:40:00,51.75,51.84,51.74,51.81,14700.0,51.75,51.84,51.74,51.81,14700.0
2014-04-10 09:45:00,51.83,51.89,51.82,51.83,15300.0,51.83,51.89,51.82,51.83,15300.0
2014-04-10 09:50:00,51.85,51.87,51.79,51.81,16600.0,51.85,51.87,51.79,51.81,16600.0
2014-04-10 09:55:00,51.81,51.82,51.68,51.72,24600.0,51.81,51.82,51.68,51.72,24600.0
2014-04-10 10:00:00,51.73,51.73,51.6,51.62,27400.0,51.73,51.73,51.6,51.62,27400.0
2014-04-10 10:05:00,51.61,51.64,51.52,51.6,29600.0,51.61,51.64,51.52,51.6,29600.0
2014-04-10 10:10:00,51.6,51.68,51.6,51.6,13200.0,51.6,51.68,51.6,51.6,13200.0
2014-04-10 10:15:00,51.59,51.62,51.56,51.57,23800.0,51.59,51.62,51.56,51.57,23800.0
2014-04-10 10:20:00,51.58,51.6,51.52,51.6,9400.0,51.58,51.6,51.52,51.6,9400.0
2014-04-10 10:25:00,51.59,51.66,51.57,51.64,11400.0,51.59,51.66,51.57,51.64,11400.0
2014-04-10 10:30:00,51.64,51.69,51.64,51.64,10800.0,51.64,51.69,51.64,51.64,10800.0
2014-04-10 10:35:00,51.64,51.65,51.53,51.54,19600.0,51.64,51.65,51.53,51.54,19600.0
2014-04-10 10:40:00,51.55,51.56,51.52,51.52,15300.0,51.55,51.56,51.52,51.52,15300.0
2014-04-10 10:45:00,51.52,51.53,51.44,51.44,15600.0,51.52,51.53,51.44,51.44,15600.0
2014-04-10 10:50:00,51.44,51.49,51.41,51.48,17100.0,51.44,51.49,51.41,51.48,17100.0
2014-04-10 10:55:00,51.48,51.53,51.41,51.41,14300.0,51.48,51.53,51.41,51.41,14300.0
2014-04-10 11:00:00,51.41,51.41,51.34,51.39,13700.0,51.41,51.41,51.34,51.39,13700.0
2014-04-10 11:05:00,51.38,51.39,51.29,51.3,16600.0,51.38,51.39,51.29,51.3,16600.0
2014-04-10 11:10:00,51.31,51.34,51.27,51.33,18300.0,51.31,51.34,51.27,51.33,18300.0
2014-04-10 11:15:00,51.32,51.34,51.29,51.29,18300.0,51.32,51.34,51.29,51.29,18300.0
2014-04-10 11:20:00,51.3,51.34,51.27,51.3,21500.0,51.3,51.34,51.27,51.3,21500.0
2014-04-10 11:25:00,51.3,51.32,51.24,51.27,27500.0,51.3,51.32,51.24,51.27,27500.0
2014-04-10 11:30:00,51.28,51.3,51.27,51.3,15100.0,51.28,51.3,51.27,51.3,15100.0
2014-04-10 11:35:00,51.29,51.3,51.26,51.27,13800.0,51.29,51.3,51.26,51.27,13800.0
2014-04-10 11:40:00,51.27,51.27,51.21,51.23,15300.0,51.27,51.27,51.21,51.23,15300.0
2014-04-10 11:45:00,51.22,51.23,51.13,51.13,20600.0,51.22,51.23,51.13,51.13,20600.0
2014-04-10 11:50:00,51.14,51.18,51.12,51.17,19400.0,51.14,51.18,51.12,51.17,19400.0
2014-04-10 11:55:00,51.18,51.18,51.06,51.07,28000.0,51.18,51.18,51.06,51.07,28000.0
2014-04-10 12:00:00,51.07,51.11,50.98,50.99,20000.0,51.07,51.11,50.98,50.99,20000.0
2014-04-10 12:05:00,51.0,51.02,50.95,50.95,13700.0,51.0,51.02,50.95,50.95,13700.0
2014-04-10 12:10:00,50.95,50.95,50.86,50.93,16000.0,50.95,50.95,50.86,50.93,16000.0
2014-04-10 12:15:00,50.93,50.97,50.93,50.93,13600.0,50.93,50.97,50.93,50.93,13600.0
2014-04-10 12:20:00,50.94,50.97,50.9,50.9,12300.0,50.94,50.97,50.9,50.9,12300.0
2014-04-10 12:25:00,50.91,50.95,50.91,50.95,7600.0,50.91,50.95,50.91,50.95,7600.0
2014-04-10 12:30:00,50.95,50.95,50.88,50.89,12400.0,50.95,50.95,50.88,50.89,12400.0
2014-04-10 12:35:00,50.89,50.91,50.84,50.84,16600.0,50.89,50.91,50.84,50.84,16600.0
2014-04-10 12:40:00,50.85,50.85,50.75,50.77,11100.0,50.85,50.85,50.75,50.77,11100.0
2014-04-10 12:45:00,50.79,50.83,50.78,50.79,9700.0,50.79,50.83,50.78,50.79,9700.0
2014-04-10 12:50:00,50.79,50.81,50.76,50.81,7500.0,50.79,50.81,50.76,50.81,7500.0
2014-04-10 12:55:00,50.81,50.83,50.78,50.79,64100.0,50.81,50.83,50.78,50.79,64100.0
2014-04-10 13:00:00,50.78,50.78,50.66,50.68,12700.0,50.78,50.78,50.66,50.68,12700.0
2014-04-10 13:05:00,50.68,50.83,50.68,50.82,19600.0,50.68,50.83,50.68,50.82,19600.0
2014-04-10 13:10:00,50.82,50.9,50.82,50.85,71500.0,50.82,50.9,50.82,50.85,71500.0
2014-04-10 13:15:00,50.86,50.86,50.8,50.8,19100.0,50.86,50.86,50.8,50.8,19100.0
2014-04-10 13:20:00,50.8,50.8,50.77,50.79,30500.0,50.8,50.8,50.77,50.79,30500.0
2014-04-10 13:25:00,50.8,50.81,50.76,50.8,10300.0,50.8,50.81,50.76,50.8,10300.0
2014-04-10 13:30:00,50.82,50.86,50.8,50.84,10900.0,50.82,50.86,50.8,50.84,10900.0
2014-04-10 13:35:00,50.84,50.9,50.84,50.9,9800.0,50.84,50.9,50.84,50.9,9800.0
2014-04-10 13:40:00,50.89,50.94,50.86,50.94,15800.0,50.89,50.94,50.86,50.94,15800.0
2014-04-10 13:45:00,50.93,51.08,50.93,51.07,25100.0,50.93,51.08,50.93,51.07,25100.0
2014-04-10 13:50:00,51.07,51.13,51.05,51.13,25600.0,51.07,51.13,51.05,51.13,25600.0
2014-04-10 13:55:00,51.13,51.16,51.08,51.11,25700.0,51.13,51.16,51.08,51.11,25700.0
2014-04-10 14:00:00,51.11,51.11,51.01,51.02,14000.0,51.11,51.11,51.01,51.02,14000.0
2014-04-10 14:05:00,51.01,51.11,51.01,51.07,52000.0,51.01,51.11,51.01,51.07,52000.0
2014-04-10 14:10:00,51.07,51.07,51.03,51.04,9800.0,51.07,51.07,51.03,51.04,9800.0
2014-04-10 14:15:00,51.03,51.07,51.03,51.05,12600.0,51.03,51.07,51.03,51.05,12600.0
2014-04-10 14:20:00,51.05,51.18,51.02,51.17,34700.0,51.05,51.18,51.02,51.17,34700.0
2014-04-10 14:25:00,51.17,51.19,51.04,51.04,29400.0,51.17,51.19,51.04,51.04,29400.0
2014-04-10 14:30:00,51.04,51.05,50.99,50.99,13000.0,51.04,51.05,50.99,50.99,13000.0
2014-04-10 14:35:00,50.99,51.0,50.88,50.99,24600.0,50.99,51.0,50.88,50.99,24600.0
2014-04-10 14:40:00,50.98,50.98,50.94,50.94,8000.0,50.98,50.98,50.94,50.94,8000.0
2014-04-10 14:45:00,50.93,50.94,50.85,50.87,20600.0,50.93,50.94,50.85,50.87,20600.0
2014-04-10 14:50:00,50.87,50.93,50.84,50.85,17200.0,50.87,50.93,50.84,50.85,17200.0
2014-04-10 14:55:00,50.85,50.86,50.8,50.84,13100.0,50.85,50.86,50.8,50.84,13100.0
2014-04-10 15:00:00,50.83,50.84,50.71,50.72,29600.0,50.83,50.84,50.71,50.72,29600.0
2014-04-10 15:05:00,50.71,50.75,50.66,50.67,32700.0,50.71,50.75,50.66,50.67,32700.0
2014-04-10 15:10:00,50.68,50.76,50.66,50.75,22300.0,50.68,50.76,50.66,50.75,22300.0
2014-04-10 15:15:00,50.75,50.89,50.75,50.87,27100.0,50.75,50.89,50.75,50.87,27100.0
2014-04-10 15:20:00,50.87,50.87,50.74,50.78,32400.0,50.87,50.87,50.74,50.78,32400.0
2014-04-10 15:25:00,50.77,50.84,50.76,50.82,36900.0,50.77,50.84,50.76,50.82,36900.0
2014-04-10 15:30:00,50.84,50.91,50.77,50.89,45700.0,50.84,50.91,50.77,50.89,45700.0
2014-04-10 15:35:00,50.89,50.93,50.85,50.87,40900.0,50.89,50.93,50.85,50.87,40900.0
2014-04-10 15:40:00,50.87,50.91,50.83,50.9,51400.0,50.87,50.91,50.83,50.9,51400.0
2014-04-10 15:45:00,50.91,51.02,50.9,50.98,61600.0,50.91,51.02,50.9,50.98,61600.0
2014-04-10 15:50:00,50.98,50.98,50.87,50.88,89100.0,50.98,50.98,50.87,50.88,89100.0
2014-04-10 15:55:00,50.87,50.97,50.81,50.83,171500.0,50.87,50.97,50.81,50.83,171500.0
2014-04-11 09:30:00,50.5,50.79,50.31,50.57,56300.0,50.5,50.79,50.31,50.57,56300.0
2014-04-11 09:35:00,50.55,50.62,50.47,50.62,18400.0,50.55,50.62,50.47,50.62,18400.0
2014-04-11 09:40:00,50.59,50.78,50.59,50.75,14800.0,50.59,50.78,50.59,50.75,14800.0
2014-04-11 09:45:00,50.74,50.92,50.71,50.92,60600.0,50.74,50.92,50.71,50.92,60600.0
2014-04-11 09:50:00,50.93,51.08,50.7,50.72,44700.0,50.93,51.08,50.7,50.72,44700.0
2014-04-11 09:55:00,50.73,50.76,50.47,50.48,13700.0,50.73,50.76,50.47,50.48,13700.0
2014-04-11 10:00:00,50.48,50.53,50.36,50.39,24000.0,50.48,50.53,50.36,50.39,24000.0
2014-04-11 10:05:00,50.37,50.47,50.37,50.47,20500.0,50.37,50.47,50.37,50.47,20500.0
2014-04-11 10:10:00,50.47,50.52,50.47,50.49,17600.0,50.47,50.52,50.47,50.49,17600.0
2014-04-11 10:15:00,50.5,50.55,50.46,50.49,35100.0,50.5,50.55,50.46,50.49,35100.0
2014-04-11 10:20:00,50.5,50.55,50.46,50.51,36800.0,50.5,50.55,50.46,50.51,36800.0
2014-04-11 10:25:00,50.51,50.62,50.49,50.58,26100.0,50.51,50.62,50.49,50.58,26100.0
2014-04-11 10:30:00,50.57,50.57,50.44,50.54,46000.0,50.57,50.57,50.44,50.54,46000.0
2014-04-11 10:35:00,50.53,50.66,50.53,50.63,24800.0,50.53,50.66,50.53,50.63,24800.0
2014-04-11 10:40:00,50.62,50.7,50.62,50.66,11000.0,50.62,50.7,50.62,50.66,11000.0
2014-04-11 10:45:00,50.66,50.73,50.63,50.73,21300.0,50.66,50.73,50.63,50.73,21300.0
2014-04-11 10:50:00,50.72,50.86,50.7,50.84,24600.0,50.72,50.86,50.7,50.84,24600.0
2014-04-11 10:55:00,50.83,50.99,50.82,50.97,28000.0,50.83,50.99,50.82,50.97,28000.0
2014-04-11 11:00:00,50.97,50.99,50.79,50.8,30400.0,50.97,50.99,50.79,50.8,30400.0
2014-04-11 11:05:00,50.79,50.79,50.74,50.74,7100.0,50.79,50.79,50.74,50.74,7100.0
2014-04-11 11:10:00,50.72,50.81,50.7,50.81,17000.0,50.72,50.81,50.7,50.81,17000.0
2014-04-11 11:15:00,50.8,50.93,50.8,50.92,49900.0,50.8,50.93,50.8,50.92,49900.0
2014-04-11 11:20:00,50.91,51.0,50.9,50.97,71200.0,50.91,51.0,50.9,50.97,71200.0
2014-04-11 11:25:00,50.97,51.01,50.95,50.99,55000.0,50.97,51.01,50.95,50.99,55000.0
2014-04-11 11:30:00,50.98,51.0,50.87,50.91,33500.0,50.98,51.0,50.87,50.91,33500.0
2014-04-11 11:35:00,50.92,50.94,50.89,50.91,15600.0,50.92,50.94,50.89,50.91,15600.0
2014-04-11 11:40:00,50.92,50.96,50.89,50.91,15000.0,50.92,50.96,50.89,50.91,15000.0
2014-04-11 11:45:00,50.92,50.96,50.9,50.9,24600.0,50.92,50.96,50.9,50.9,24600.0
2014-04-11 11:50:00,50.9,50.94,50.87,50.91,62600.0,50.9,50.94,50.87,50.91,62600.0
2014-04-11 11:55:00,50.91,50.94,50.85,50.85,48800.0,50.91,50.94,50.85,50.85,48800.0
2014-04-11 12:00:00,50.85,50.91,50.83,50.84,13200.0,50.85,50.91,50.83,50.84,13200.0
2014-04-11 12:05:00,50.84,50.89,50.81,50.85,42800.0,50.84,50.89,50.81,50.85,42800.0
2014-04-11 12:10:00,50.84,50.85,50.78,50.81,25600.0,50.84,50.85,50.78,50.81,25600.0
2014-04-11 12:15:00,50.81,50.82,50.75,50.81,43300.0,50.81,50.82,50.75,50.81,43300.0
2014-04-11 12:20:00,50.82,50.83,50.79,50.83,32500.0,50.82,50.83,50.79,50.83,32500.0
2014-04-11 12:25:00,50.84,50.94,50.83,50.93,57600.0,50.84,50.94,50.83,50.93,57600.0
2014-04-11 12:30:00,50.92,50.97,50.91,50.96,33300.0,50.92,50.97,50.91,50.96,33300.0
2014-04-11 12:35:00,50.97,50.97,50.93,50.95,81900.0,50.97,50.97,50.93,50.95,81900.0
2014-04-11 12:40:00,50.96,51.06,50.95,51.02,16300.0,50.96,51.06,50.95,51.02,16300.0
2014-04-11 12:45:00,51.01,51.02,50.98,50.98,19900.0,51.01,51.02,50.98,50.98,19900.0
2014-04-11 12:50:00,51.0,51.01,50.96,50.96,18000.0,51.0,51.01,50.96,50.96,18000.0
2014-04-11 12:55:00,50.96,51.01,50.96,51.0,20800.0,50.96,51.01,50.96,51.0,20800.0
2014-04-11 13:00:00,51.01,51.01,50.96,50.98,29500.0,51.01,51.01,50.96,50.98,29500.0
2014-04-11 13:05:00,50.98,50.98,50.91,50.95,29400.0,50.98,50.98,50.91,50.95,29400.0
2014-04-11 13:10:00,50.94,51.01,50.93,50.95,81600.0,50.94,51.01,50.93,50.95,81600.0
2014-04-11 13:15:00,50.95,50.99,50.93,50.98,15200.0,50.95,50.99,50.93,50.98,15200.0
2014-04-11 13:20:00,50.98,50.99,50.93,50.97,21000.0,50.98,50.99,50.93,50.97,21000.0
2014-04-11 13:25:00,50.96,50.98,50.91,50.94,11200.0,50.96,50.98,50.91,50.94,11200.0
2014-04-11 13:30:00,50.94,50.96,50.89,50.96,12600.0,50.94,50.96,50.89,50.96,12600.0
2014-04-11 13:35:00,50.97,51.01,50.95,51.0,19600.0,50.97,51.01,50.95,51.0,19600.0
2014-04-11 13:40:00,51.0,51.04,50.97,51.01,14900.0,51.0,51.04,50.97,51.01,14900.0
2014-04-11 13:45:00,51.0,51.04,50.98,50.98,13800.0,51.0,51.04,50.98,50.98,13800.0
2014-04-11 13:50:00,50.98,50.98,50.93,50.96,13100.0,50.98,50.98,50.93,50.96,13100.0
2014-04-11 13:55:00,50.95,50.95,50.9,50.94,23200.0,50.95,50.95,50.9,50.94,23200.0
2014-04-11 14:00:00,50.93,50.96,50.93,50.93,15900.0,50.93,50.96,50.93,50.93,15900.0
2014-04-11 14:05:00,50.94,51.01,50.93,50.99,23300.0,50.94,51.01,50.93,50.99,23300.0
2014-04-11 14:10:00,50.99,51.0,50.93,50.93,17400.0,50.99,51.0,50.93,50.93,17400.0
2014-04-11 14:15:00,50.94,51.07,50.93,51.01,91600.0,50.94,51.07,50.93,51.01,91600.0
2014-04-11 14:20:00,51.0,51.01,50.96,50.96,17200.0,51.0,51.01,50.96,50.96,17200.0
2014-04-11 14:25:00,50.96,51.03,50.95,51.01,21300.0,50.96,51.03,50.95,51.01,21300.0
2014-04-11 14:30:00,51.01,51.01,50.95,50.98,14400.0,51.01,51.01,50.95,50.98,14400.0
2014-04-11 14:35:00,50.98,51.03,50.93,50.94,21700.0,50.98,51.03,50.93,50.94,21700.0
2014-04-11 14:40:00,50.93,50.96,50.85,50.86,15600.0,50.93,50.96,50.85,50.86,15600.0
2014-04-11 14:45:00,50.85,50.86,50.75,50.75,18100.0,50.85,50.86,50.75,50.75,18100.0
2014-04-11 14:50:00,50.75,50.76,50.68,50.75,44300.0,50.75,50.76,50.68,50.75,44300.0
2014-04-11 14:55:00,50.75,50.87,50.75,50.84,15100.0,50.75,50.87,50.75,50.84,15100.0
2014-04-11 15:00:00,50.84,50.84,50.73,50.76,30400.0,50.84,50.84,50.73,50.76,30400.0
2014-04-11 15:05:00,50.76,50.91,50.74,50.91,35600.0,50.76,50.91,50.74,50.91,35600.0
2014-04-11 15:10:00,50.92,50.92,50.79,50.8,12500.0,50.92,50.92,50.79,50.8,12500.0
2014-04-11 15:15:00,50.8,50.85,50.8,50.85,24000.0,50.8,50.85,50.8,50.85,24000.0
2014-04-11 15:20:00,50.86,50.97,50.86,50.97,30900.0,50.86,50.97,50.86,50.97,30900.0
2014-04-11 15:25:00,50.98,50.98,50.91,50.94,24600.0,50.98,50.98,50.91,50.94,24600.0
2014-04-11 15:30:00,50.95,50.97,50.92,50.92,29000.0,50.95,50.97,50.92,50.92,29000.0
2014-04-11 15:35:00,50.91,50.93,50.86,50.9,30900.0,50.91,50.93,50.86,50.9,30900.0
2014-04-11 15:40:00,50.9,50.94,50.87,50.91,38300.0,50.9,50.94,50.87,50.91,38300.0
2014-04-11 15:45:00,50.91,50.91,50.83,50.88,37700.0,50.91,50.91,50.83,50.88,37700.0
2014-04-11 15:50:00,50.88,50.89,50.75,50.76,70400.0,50.88,50.89,50.75,50.76,70400.0
2014-04-11 15:55:00,50.76,50.85,50.72,50.74,119800.0,50.76,50.85,50.72,50.74,119800.0
2014-04-14 09:30:00,51.22,51.23,50.77,51.07,32400.0,51.22,51.23,50.77,51.07,32400.0
2014-04-14 09:35:00,51.0,51.0,50.61,50.66,234600.0,51.0,51.0,50.61,50.66,234600.0
2014-04-14 09:40:00,50.62,50.66,50.44,50.52,29700.0,50.62,50.66,50.44,50.52,29700.0
2014-04-14 09:45:00,50.56,50.72,50.53,50.7,13800.0,50.56,50.72,50.53,50.7,13800.0
2014-04-14 09:50:00,50.71,50.8,50.69,50.74,37100.0,50.71,50.8,50.69,50.74,37100.0
2014-04-14 09:55:00,50.65,50.84,50.6,50.81,19300.0,50.65,50.84,50.6,50.81,19300.0
2014-04-14 10:00:00,50.79,50.98,50.77,50.98,42000.0,50.79,50.98,50.77,50.98,42000.0
2014-04-14 10:05:00,50.98,51.08,50.96,51.02,17100.0,50.98,51.08,50.96,51.02,17100.0
2014-04-14 10:10:00,51.02,51.02,50.89,50.94,6100.0,51.02,51.02,50.89,50.94,6100.0
2014-04-14 10:15:00,50.91,50.91,50.8,50.84,18200.0,50.91,50.91,50.8,50.84,18200.0
2014-04-14 10:20:00,50.82,50.83,50.71,50.78,16700.0,50.82,50.83,50.71,50.78,16700.0
2014-04-14 10:25:00,50.78,50.8,50.66,50.69,15000.0,50.78,50.8,50.66,50.69,15000.0
2014-04-14 10:30:00,50.68,50.8,50.66,50.74,23200.0,50.68,50.8,50.66,50.74,23200.0
2014-04-14 10:35:00,50.74,50.8,50.69,50.79,24500.0,50.74,50.8,50.69,50.79,24500.0
2014-04-14 10:40:00,50.8,50.86,50.77,50.84,117000.0,50.8,50.86,50.77,50.84,117000.0
2014-04-14 10:45:00,50.84,50.87,50.7,50.71,62400.0,50.84,50.87,50.7,50.71,62400.0
2014-04-14 10:50:00,50.72,50.8,50.72,50.76,42200.0,50.72,50.8,50.72,50.76,42200.0
2014-04-14 10:55:00,50.77,50.8,50.76,50.8,11800.0,50.77,50.8,50.76,50.8,11800.0
2014-04-14 11:00:00,50.8,50.8,50.78,50.79,24300.0,50.8,50.8,50.78,50.79,24300.0
2014-04-14 11:05:00,50.79,50.8,50.79,50.8,27400.0,50.79,50.8,50.79,50.8,27400.0
2014-04-14 11:10:00,50.8,50.85,50.77,50.8,72400.0,50.8,50.85,50.77,50.8,72400.0
2014-04-14 11:15:00,50.8,50.86,50.79,50.86,27400.0,50.8,50.86,50.79,50.86,27400.0
2014-04-14 11:20:00,50.85,50.86,50.83,50.85,3800.0,50.85,50.86,50.83,50.85,3800.0
2014-04-14 11:25:00,50.84,50.87,50.8,50.81,6100.0,50.84,50.87,50.8,50.81,6100.0
2014-04-14 11:30:00,50.8,50.92,50.8,50.92,7500.0,50.8,50.92,50.8,50.92,7500.0
2014-04-14 11:35:00,50.91,50.92,50.88,50.9,3700.0,50.91,50.92,50.88,50.9,3700.0
2014-04-14 11:40:00,50.9,50.91,50.85,50.88,7400.0,50.9,50.91,50.85,50.88,7400.0
2014-04-14 11:45:00,50.9,50.9,50.84,50.86,3500.0,50.9,50.9,50.84,50.86,3500.0
2014-04-14 11:50:00,50.86,50.91,50.86,50.88,5200.0,50.86,50.91,50.86,50.88,5200.0
2014-04-14 11:55:00,50.87,50.88,50.81,50.82,6200.0,50.87,50.88,50.81,50.82,6200.0
2014-04-14 12:00:00,50.81,50.86,50.81,50.83,5800.0,50.81,50.86,50.81,50.83,5800.0
2014-04-14 12:05:00,50.8,50.84,50.76,50.83,5600.0,50.8,50.84,50.76,50.83,5600.0
2014-04-14 12:10:00,50.82,50.85,50.82,50.84,2100.0,50.82,50.85,50.82,50.84,2100.0
2014-04-14 12:15:00,50.84,50.87,50.81,50.87,2800.0,50.84,50.87,50.81,50.87,2800.0
2014-04-14 12:20:00,50.86,50.86,50.81,50.81,1600.0,50.86,50.86,50.81,50.81,1600.0
2014-04-14 12:25:00,50.81,50.81,50.77,50.81,4000.0,50.81,50.81,50.77,50.81,4000.0
2014-04-14 12:30:00,50.83,50.86,50.82,50.85,6200.0,50.83,50.86,50.82,50.85,6200.0
2014-04-14 12:35:00,50.86,50.91,50.86,50.87,3500.0,50.86,50.91,50.86,50.87,3500.0
2014-04-14 12:40:00,50.85,50.88,50.84,50.86,6600.0,50.85,50.88,50.84,50.86,6600.0
2014-04-14 12:45:00,50.84,50.84,50.8,50.83,3000.0,50.84,50.84,50.8,50.83,3000.0
2014-04-14 12:50:00,50.85,50.89,50.84,50.89,3000.0,50.85,50.89,50.84,50.89,3000.0
2014-04-14 12:55:00,50.88,50.91,50.88,50.91,4800.0,50.88,50.91,50.88,50.91,4800.0
2014-04-14 13:00:00,50.91,50.91,50.88,50.88,2300.0,50.91,50.91,50.88,50.88,2300.0
2014-04-14 13:05:00,50.89,50.92,50.89,50.91,4600.0,50.89,50.92,50.89,50.91,4600.0
2014-04-14 13:10:00,50.91,50.93,50.88,50.88,96100.0,50.91,50.93,50.88,50.88,96100.0
2014-04-14 13:15:00,50.88,50.88,50.85,50.87,4300.0,50.88,50.88,50.85,50.87,4300.0
2014-04-14 13:20:00,50.84,50.84,50.81,50.82,7500.0,50.84,50.84,50.81,50.82,7500.0
2014-04-14 13:25:00,50.82,50.85,50.81,50.82,10500.0,50.82,50.85,50.81,50.82,10500.0
2014-04-14 13:30:00,50.8,50.83,50.8,50.83,7600.0,50.8,50.83,50.8,50.83,7600.0
2014-04-14 13:35:00,50.83,50.91,50.82,50.87,3300.0,50.83,50.91,50.82,50.87,3300.0
2014-04-14 13:40:00,50.85,50.88,50.84,50.85,7600.0,50.85,50.88,50.84,50.85,7600.0
2014-04-14 13:45:00,50.86,50.87,50.82,50.84,11300.0,50.86,50.87,50.82,50.84,11300.0
2014-04-14 13:50:00,50.83,50.84,50.78,50.78,32600.0,50.83,50.84,50.78,50.78,32600.0
2014-04-14 13:55:00,50.78,50.81,50.74,50.81,16800.0,50.78,50.81,50.74,50.81,16800.0
2014-04-14 14:00:00,50.8,50.84,50.8,50.81,8100.0,50.8,50.84,50.8,50.81,8100.0
2014-04-14 14:05:00,50.81,50.88,50.81,50.88,3100.0,50.81,50.88,50.81,50.88,3100.0
2014-04-14 14:10:00,50.89,50.89,50.83,50.84,4700.0,50.89,50.89,50.83,50.84,4700.0
2014-04-14 14:15:00,50.83,50.86,50.81,50.81,5100.0,50.83,50.86,50.81,50.81,5100.0
2014-04-14 14:20:00,50.81,50.84,50.8,50.84,48700.0,50.81,50.84,50.8,50.84,48700.0
2014-04-14 14:25:00,50.83,50.85,50.82,50.83,5800.0,50.83,50.85,50.82,50.83,5800.0
2014-04-14 14:30:00,50.82,50.84,50.79,50.84,11400.0,50.82,50.84,50.79,50.84,11400.0
2014-04-14 14:35:00,50.83,50.88,50.83,50.88,10100.0,50.83,50.88,50.83,50.88,10100.0
2014-04-14 14:40:00,50.87,50.88,50.81,50.88,3700.0,50.87,50.88,50.81,50.88,3700.0
2014-04-14 14:45:00,50.89,50.92,50.89,50.92,3100.0,50.89,50.92,50.89,50.92,3100.0
2014-04-14 14:50:00,50.92,50.95,50.9,50.94,11200.0,50.92,50.95,50.9,50.94,11200.0
2014-04-14 14:55:00,50.94,50.94,50.88,50.88,6100.0,50.94,50.94,50.88,50.88,6100.0
2014-04-14 15:00:00,50.87,50.87,50.79,50.8,27200.0,50.87,50.87,50.79,50.8,27200.0
2014-04-14 15:05:00,50.79,50.82,50.77,50.81,65500.0,50.79,50.82,50.77,50.81,65500.0
2014-04-14 15:10:00,50.82,50.83,50.7,50.72,48400.0,50.82,50.83,50.7,50.72,48400.0
2014-04-14 15:15:00,50.71,50.74,50.71,50.72,6900.0,50.71,50.74,50.71,50.72,6900.0
2014-04-14 15:20:00,50.72,50.8,50.7,50.8,39700.0,50.72,50.8,50.7,50.8,39700.0
2014-04-14 15:25:00,50.8,50.86,50.8,50.85,47300.0,50.8,50.86,50.8,50.85,47300.0
2014-04-14 15:30:00,50.86,50.91,50.85,50.86,16800.0,50.86,50.91,50.85,50.86,16800.0
2014-04-14 15:35:00,50.86,50.91,50.82,50.91,14900.0,50.86,50.91,50.82,50.91,14900.0
2014-04-14 15:40:00,50.91,50.92,50.85,50.9,19800.0,50.91,50.92,50.85,50.9,19800.0
2014-04-14 15:45:00,50.89,50.92,50.89,50.91,34300.0,50.89,50.92,50.89,50.91,34300.0
2014-04-14 15:50:00,50.9,50.96,50.9,50.92,35300.0,50.9,50.96,50.9,50.92,35300.0
2014-04-14 15:55:00,50.91,50.98,50.9,50.94,70200.0,50.91,50.98,50.9,50.94,70200.0
2014-04-15 09:30:00,51.06,51.06,50.29,50.86,19100.0,51.06,51.06,50.29,50.86,19100.0
2014-04-15 09:35:00,50.93,51.12,50.86,51.08,8100.0,50.93,51.12,50.86,51.08,8100.0
2014-04-15 09:40:00,51.15,51.26,51.1,51.21,7800.0,51.15,51.26,51.1,51.21,7800.0
2014-04-15 09:45:00,51.24,51.33,51.23,51.33,8500.0,51.24,51.33,51.23,51.33,8500.0
2014-04-15 09:50:00,51.35,51.35,51.25,51.25,8500.0,51.35,51.35,51.25,51.25,8500.0
2014-04-15 09:55:00,51.25,51.25,51.15,51.16,46900.0,51.25,51.25,51.15,51.16,46900.0
2014-04-15 10:00:00,51.17,51.18,51.04,51.04,35800.0,51.17,51.18,51.04,51.04,35800.0
2014-04-15 10:05:00,51.04,51.04,50.96,51.02,20100.0,51.04,51.04,50.96,51.02,20100.0
2014-04-15 10:10:00,51.02,51.07,51.0,51.0,13400.0,51.02,51.07,51.0,51.0,13400.0
2014-04-15 10:15:00,50.99,51.06,50.92,50.93,64500.0,50.99,51.06,50.92,50.93,64500.0
2014-04-15 10:20:00,50.94,50.95,50.85,50.85,52600.0,50.94,50.95,50.85,50.85,52600.0
2014-04-15 10:25:00,50.86,50.88,50.74,50.75,26600.0,50.86,50.88,50.74,50.75,26600.0
2014-04-15 10:30:00,50.75,50.83,50.7,50.83,31700.0,50.75,50.83,50.7,50.83,31700.0
2014-04-15 10:35:00,50.82,50.87,50.73,50.75,38500.0,50.82,50.87,50.73,50.75,38500.0
2014-04-15 10:40:00,50.75,50.77,50.68,50.72,30800.0,50.75,50.77,50.68,50.72,30800.0
2014-04-15 10:45:00,50.72,50.8,50.7,50.73,50400.0,50.72,50.8,50.7,50.73,50400.0
2014-04-15 10:50:00,50.72,50.8,50.64,50.65,59800.0,50.72,50.8,50.64,50.65,59800.0
2014-04-15 10:55:00,50.66,50.66,50.52,50.55,22300.0,50.66,50.66,50.52,50.55,22300.0
2014-04-15 11:00:00,50.55,50.55,50.33,50.36,40600.0,50.55,50.55,50.33,50.36,40600.0
2014-04-15 11:05:00,50.37,50.53,50.37,50.43,11000.0,50.37,50.53,50.37,50.43,11000.0
2014-04-15 11:10:00,50.44,50.5,50.4,50.44,10600.0,50.44,50.5,50.4,50.44,10600.0
2014-04-15 11:15:00,50.44,50.48,50.38,50.46,7100.0,50.44,50.48,50.38,50.46,7100.0
2014-04-15 11:20:00,50.48,50.53,50.47,50.53,4200.0,50.48,50.53,50.47,50.53,4200.0
2014-04-15 11:25:00,50.51,50.51,50.41,50.43,21800.0,50.51,50.51,50.41,50.43,21800.0
2014-04-15 11:30:00,50.43,50.51,50.42,50.46,11000.0,50.43,50.51,50.42,50.46,11000.0
2014-04-15 11:35:00,50.45,50.47,50.4,50.45,13400.0,50.45,50.47,50.4,50.45,13400.0
2014-04-15 11:40:00,50.44,50.44,50.39,50.4,26400.0,50.44,50.44,50.39,50.4,26400.0
2014-04-15 11:45:00,50.4,50.4,50.32,50.35,15400.0,50.4,50.4,50.32,50.35,15400.0
2014-04-15 11:50:00,50.34,50.35,50.33,50.33,3600.0,50.34,50.35,50.33,50.33,3600.0
2014-04-15 11:55:00,50.35,50.35,50.26,50.29,10600.0,50.35,50.35,50.26,50.29,10600.0
2014-04-15 12:00:00,50.31,50.31,50.24,50.29,13200.0,50.31,50.31,50.24,50.29,13200.0
2014-04-15 12:05:00,50.29,50.29,50.23,50.29,9800.0,50.29,50.29,50.23,50.29,9800.0
2014-04-15 12:10:00,50.28,50.33,50.24,50.31,5000.0,50.28,50.33,50.24,50.31,5000.0
2014-04-15 12:15:00,50.32,50.32,50.26,50.29,4000.0,50.32,50.32,50.26,50.29,4000.0
2014-04-15 12:20:00,50.3,50.31,50.21,50.21,6900.0,50.3,50.31,50.21,50.21,6900.0
2014-04-15 12:25:00,50.2,50.34,50.2,50.34,5300.0,50.2,50.34,50.2,50.34,5300.0
2014-04-15 12:30:00,50.34,50.34,50.26,50.26,4100.0,50.34,50.34,50.26,50.26,4100.0
2014-04-15 12:35:00,50.27,50.33,50.26,50.27,2900.0,50.27,50.33,50.26,50.27,2900.0
2014-04-15 12:40:00,50.26,50.33,50.26,50.27,3400.0,50.26,50.33,50.26,50.27,3400.0
2014-04-15 12:45:00,50.26,50.26,50.19,50.19,3100.0,50.26,50.26,50.19,50.19,3100.0
2014-04-15 12:50:00,50.17,50.22,50.15,50.22,1700.0,50.17,50.22,50.15,50.22,1700.0
2014-04-15 12:55:00,50.25,50.28,50.24,50.26,8700.0,50.25,50.28,50.24,50.26,8700.0
2014-04-15 13:00:00,50.26,50.26,50.16,50.19,38400.0,50.26,50.26,50.16,50.19,38400.0
2014-04-15 13:05:00,50.19,50.25,50.18,50.24,19100.0,50.19,50.25,50.18,50.24,19100.0
2014-04-15 13:10:00,50.25,50.25,50.2,50.25,10300.0,50.25,50.25,50.2,50.25,10300.0
2014-04-15 13:15:00,50.26,50.33,50.26,50.31,7100.0,50.26,50.33,50.26,50.31,7100.0
2014-04-15 13:20:00,50.3,50.3,50.28,50.3,14100.0,50.3,50.3,50.28,50.3,14100.0
2014-04-15 13:25:00,50.3,50.31,50.23,50.31,9100.0,50.3,50.31,50.23,50.31,9100.0
2014-04-15 13:30:00,50.3,50.34,50.28,50.34,9200.0,50.3,50.34,50.28,50.34,9200.0
2014-04-15 13:35:00,50.34,50.42,50.34,50.36,10900.0,50.34,50.42,50.34,50.36,10900.0
2014-04-15 13:40:00,50.36,50.43,50.34,50.34,5200.0,50.36,50.43,50.34,50.34,5200.0
2014-04-15 13:45:00,50.33,50.36,50.31,50.33,5900.0,50.33,50.36,50.31,50.33,5900.0
2014-04-15 13:50:00,50.33,50.36,50.32,50.34,7000.0,50.33,50.36,50.32,50.34,7000.0
2014-04-15 13:55:00,50.35,50.46,50.33,50.43,18000.0,50.35,50.46,50.33,50.43,18000.0
2014-04-15 14:00:00,50.41,50.5,50.41,50.48,40000.0,50.41,50.5,50.41,50.48,40000.0
2014-04-15 14:05:00,50.48,50.52,50.43,50.45,66100.0,50.48,50.52,50.43,50.45,66100.0
2014-04-15 14:10:00,50.45,50.51,50.4,50.41,49100.0,50.45,50.51,50.4,50.41,49100.0
2014-04-15 14:15:00,50.41,50.44,50.33,50.34,10600.0,50.41,50.44,50.33,50.34,10600.0
2014-04-15 14:20:00,50.35,50.39,50.3,50.35,21900.0,50.35,50.39,50.3,50.35,21900.0
2014-04-15 14:25:00,50.35,50.42,50.32,50.38,8200.0,50.35,50.42,50.32,50.38,8200.0
2014-04-15 14:30:00,50.39,50.48,50.37,50.48,6100.0,50.39,50.48,50.37,50.48,6100.0
2014-04-15 14:35:00,50.49,50.56,50.48,50.56,11900.0,50.49,50.56,50.48,50.56,11900.0
2014-04-15 14:40:00,50.56,50.56,50.51,50.53,7700.0,50.56,50.56,50.51,50.53,7700.0
2014-04-15 14:45:00,50.54,50.62,50.54,50.62,8300.0,50.54,50.62,50.54,50.62,8300.0
2014-04-15 14:50:00,50.63,50.7,50.63,50.66,12500.0,50.63,50.7,50.63,50.66,12500.0
2014-04-15 14:55:00,50.67,50.67,50.6,50.6,7200.0,50.67,50.67,50.6,50.6,7200.0
2014-04-15 15:00:00,50.61,50.64,50.6,50.6,7000.0,50.61,50.64,50.6,50.6,7000.0
2014-04-15 15:05:00,50.61,50.62,50.56,50.57,13700.0,50.61,50.62,50.56,50.57,13700.0
2014-04-15 15:10:00,50.58,50.66,50.58,50.65,12800.0,50.58,50.66,50.58,50.65,12800.0
2014-04-15 15:15:00,50.65,50.68,50.62,50.67,12500.0,50.65,50.68,50.62,50.67,12500.0
2014-04-15 15:20:00,50.68,50.69,50.57,50.59,20600.0,50.68,50.69,50.57,50.59,20600.0
2014-04-15 15:25:00,50.58,50.65,50.54,50.64,17700.0,50.58,50.65,50.54,50.64,17700.0
2014-04-15 15:30:00,50.64,50.66,50.59,50.62,20700.0,50.64,50.66,50.59,50.62,20700.0
2014-04-15 15:35:00,50.62,50.64,50.57,50.6,22200.0,50.62,50.64,50.57,50.6,22200.0
2014-04-15 15:40:00,50.6,50.62,50.52,50.53,19500.0,50.6,50.62,50.52,50.53,19500.0
2014-04-15 15:45:00,50.52,50.7,50.52,50.7,69600.0,50.52,50.7,50.52,50.7,69600.0
2014-04-15 15:50:00,50.7,50.72,50.65,50.71,92400.0,50.7,50.72,50.65,50.71,92400.0
2014-04-15 15:55:00,50.72,50.74,50.7,50.72,163900.0,50.72,50.74,50.7,50.72,163900.0
2014-04-16 09:30:00,51.18,51.42,50.96,50.96,19900.0,51.18,51.42,50.96,50.96,19900.0
2014-04-16 09:35:00,50.97,51.06,50.86,50.94,29200.0,50.97,51.06,50.86,50.94,29200.0
2014-04-16 09:40:00,50.97,50.97,50.73,50.8,6700.0,50.97,50.97,50.73,50.8,6700.0
2014-04-16 09:45:00,50.81,50.89,50.76,50.81,4700.0,50.81,50.89,50.76,50.81,4700.0
2014-04-16 09:50:00,50.75,50.87,50.7,50.83,13500.0,50.75,50.87,50.7,50.83,13500.0
2014-04-16 09:55:00,50.84,50.99,50.8,50.95,12800.0,50.84,50.99,50.8,50.95,12800.0
2014-04-16 10:00:00,50.94,50.94,50.85,50.9,7000.0,50.94,50.94,50.85,50.9,7000.0
2014-04-16 10:05:00,50.89,50.93,50.83,50.83,5400.0,50.89,50.93,50.83,50.83,5400.0
2014-04-16 10:10:00,50.86,50.9,50.84,50.84,2300.0,50.86,50.9,50.84,50.84,2300.0
2014-04-16 10:15:00,50.86,50.89,50.81,50.86,4200.0,50.86,50.89,50.81,50.86,4200.0
2014-04-16 10:20:00,50.87,50.95,50.86,50.88,6900.0,50.87,50.95,50.86,50.88,6900.0
2014-04-16 10:25:00,50.93,50.96,50.89,50.89,3300.0,50.93,50.96,50.89,50.89,3300.0
2014-04-16 10:30:00,50.92,50.98,50.88,50.9,3000.0,50.92,50.98,50.88,50.9,3000.0
2014-04-16 10:35:00,50.89,50.92,50.88,50.88,2600.0,50.89,50.92,50.88,50.88,2600.0
2014-04-16 10:40:00,50.87,50.87,50.78,50.8,8200.0,50.87,50.87,50.78,50.8,8200.0
2014-04-16 10:45:00,50.8,50.88,50.76,50.87,4000.0,50.8,50.88,50.76,50.87,4000.0
2014-04-16 10:50:00,50.87,50.91,50.84,50.87,4900.0,50.87,50.91,50.84,50.87,4900.0
2014-04-16 10:55:00,50.87,50.94,50.87,50.87,7200.0,50.87,50.94,50.87,50.87,7200.0
2014-04-16 11:00:00,50.86,50.87,50.79,50.8,7000.0,50.86,50.87,50.79,50.8,7000.0
2014-04-16 11:05:00,50.84,50.85,50.8,50.8,1900.0,50.84,50.85,50.8,50.8,1900.0
2014-04-16 11:10:00,50.82,50.83,50.8,50.82,2000.0,50.82,50.83,50.8,50.82,2000.0
2014-04-16 11:15:00,50.82,50.87,50.8,50.84,4700.0,50.82,50.87,50.8,50.84,4700.0
2014-04-16 11:20:00,50.84,50.85,50.82,50.85,2200.0,50.84,50.85,50.82,50.85,2200.0
2014-04-16 11:25:00,50.87,50.88,50.81,50.83,4200.0,50.87,50.88,50.81,50.83,4200.0
2014-04-16 11:30:00,50.86,50.89,50.86,50.88,3300.0,50.86,50.89,50.86,50.88,3300.0
2014-04-16 11:35:00,50.86,50.86,50.81,50.86,1900.0,50.86,50.86,50.81,50.86,1900.0
2014-04-16 11:40:00,50.85,50.85,50.8,50.8,1000.0,50.85,50.85,50.8,50.8,1000.0
2014-04-16 11:45:00,50.8,50.81,50.78,50.78,3300.0,50.8,50.81,50.78,50.78,3300.0
2014-04-16 11:50:00,50.79,50.88,50.79,50.88,5700.0,50.79,50.88,50.79,50.88,5700.0
2014-04-16 11:55:00,50.89,50.89,50.83,50.83,4500.0,50.89,50.89,50.83,50.83,4500.0
2014-04-16 12:00:00,50.86,50.91,50.85,50.91,4400.0,50.86,50.91,50.85,50.91,4400.0
2014-04-16 12:05:00,50.92,50.93,50.88,50.88,3600.0,50.92,50.93,50.88,50.88,3600.0
2014-04-16 12:10:00,50.89,50.89,50.85,50.85,3500.0,50.89,50.89,50.85,50.85,3500.0
2014-04-16 12:15:00,50.85,50.85,50.82,50.85,9100.0,50.85,50.85,50.82,50.85,9100.0
2014-04-16 12:20:00,50.84,50.85,50.83,50.83,2100.0,50.84,50.85,50.83,50.83,2100.0
2014-04-16 12:25:00,50.83,50.9,50.83,50.87,4500.0,50.83,50.9,50.83,50.87,4500.0
2014-04-16 12:30:00,50.88,50.88,50.79,50.79,1800.0,50.88,50.88,50.79,50.79,1800.0
2014-04-16 12:35:00,50.8,50.8,50.78,50.79,2900.0,50.8,50.8,50.78,50.79,2900.0
2014-04-16 12:40:00,50.8,50.85,50.8,50.82,1900.0,50.8,50.85,50.8,50.82,1900.0
2014-04-16 12:45:00,50.81,50.83,50.8,50.82,1800.0,50.81,50.83,50.8,50.82,1800.0
2014-04-16 12:50:00,50.83,50.83,50.79,50.83,3900.0,50.83,50.83,50.79,50.83,3900.0
2014-04-16 12:55:00,50.83,50.83,50.73,50.73,7500.0,50.83,50.83,50.73,50.73,7500.0
2014-04-16 13:00:00,50.74,50.76,50.71,50.71,2500.0,50.74,50.76,50.71,50.71,2500.0
2014-04-16 13:05:00,50.71,50.73,50.68,50.73,9700.0,50.71,50.73,50.68,50.73,9700.0
2014-04-16 13:10:00,50.73,50.75,50.71,50.72,2800.0,50.73,50.75,50.71,50.72,2800.0
2014-04-16 13:15:00,50.75,50.85,50.73,50.84,11400.0,50.75,50.85,50.73,50.84,11400.0
2014-04-16 13:20:00,50.84,50.92,50.83,50.86,8000.0,50.84,50.92,50.83,50.86,8000.0
2014-04-16 13:25:00,50.85,50.88,50.84,50.85,5400.0,50.85,50.88,50.84,50.85,5400.0
2014-04-16 13:30:00,50.86,50.86,50.75,50.75,3200.0,50.86,50.86,50.75,50.75,3200.0
2014-04-16 13:35:00,50.73,50.74,50.67,50.7,13300.0,50.73,50.74,50.67,50.7,13300.0
2014-04-16 13:40:00,50.74,50.75,50.69,50.69,2600.0,50.74,50.75,50.69,50.69,2600.0
2014-04-16 13:45:00,50.7,50.72,50.68,50.68,6100.0,50.7,50.72,50.68,50.68,6100.0
2014-04-16 13:50:00,50.67,50.68,50.58,50.59,11000.0,50.67,50.68,50.58,50.59,11000.0
2014-04-16 13:55:00,50.58,50.66,50.57,50.66,10100.0,50.58,50.66,50.57,50.66,10100.0
2014-04-16 14:00:00,50.66,50.67,50.52,50.54,16400.0,50.66,50.67,50.52,50.54,16400.0
2014-04-16 14:05:00,50.54,50.58,50.52,50.55,8500.0,50.54,50.58,50.52,50.55,8500.0
2014-04-16 14:10:00,50.53,50.58,50.53,50.55,9600.0,50.53,50.58,50.53,50.55,9600.0
2014-04-16 14:15:00,50.53,50.55,50.5,50.53,34600.0,50.53,50.55,50.5,50.53,34600.0
2014-04-16 14:20:00,50.52,50.55,50.5,50.55,17500.0,50.52,50.55,50.5,50.55,17500.0
2014-04-16 14:25:00,50.54,50.57,50.53,50.53,4600.0,50.54,50.57,50.53,50.53,4600.0
2014-04-16 14:30:00,50.54,50.61,50.54,50.58,10300.0,50.54,50.61,50.54,50.58,10300.0
2014-04-16 14:35:00,50.59,50.59,50.53,50.54,6100.0,50.59,50.59,50.53,50.54,6100.0
2014-04-16 14:40:00,50.54,50.58,50.53,50.57,3800.0,50.54,50.58,50.53,50.57,3800.0
2014-04-16 14:45:00,50.58,50.6,50.57,50.58,7600.0,50.58,50.6,50.57,50.58,7600.0
2014-04-16 14:50:00,50.58,50.62,50.57,50.58,10000.0,50.58,50.62,50.57,50.58,10000.0
2014-04-16 14:55:00,50.58,50.6,50.58,50.6,5300.0,50.58,50.6,50.58,50.6,5300.0
2014-04-16 15:00:00,50.59,50.6,50.55,50.56,11000.0,50.59,50.6,50.55,50.56,11000.0
2014-04-16 15:05:00,50.57,50.62,50.57,50.61,6600.0,50.57,50.62,50.57,50.61,6600.0
2014-04-16 15:10:00,50.61,50.62,50.57,50.59,5000.0,50.61,50.62,50.57,50.59,5000.0
2014-04-16 15:15:00,50.59,50.6,50.55,50.58,32600.0,50.59,50.6,50.55,50.58,32600.0
2014-04-16 15:20:00,50.57,50.57,50.49,50.57,19100.0,50.57,50.57,50.49,50.57,19100.0
2014-04-16 15:25:00,50.56,50.59,50.55,50.57,7300.0,50.56,50.59,50.55,50.57,7300.0
2014-04-16 15:30:00,50.58,50.59,50.55,50.58,7400.0,50.58,50.59,50.55,50.58,7400.0
2014-04-16 15:35:00,50.57,50.61,50.56,50.6,20000.0,50.57,50.61,50.56,50.6,20000.0
2014-04-16 15:40:00,50.61,50.69,50.6,50.67,38100.0,50.61,50.69,50.6,50.67,38100.0
2014-04-16 15:45:00,50.68,50.69,50.65,50.66,26400.0,50.68,50.69,50.65,50.66,26400.0
2014-04-16 15:50:00,50.65,50.73,50.63,50.72,44300.0,50.65,50.73,50.63,50.72,44300.0
2014-04-16 15:55:00,50.72,50.72,50.66,50.69,98900.0,50.72,50.72,50.66,50.69,98900.0
2014-04-17 09:30:00,50.65,50.75,50.54,50.61,95500.0,50.65,50.75,50.54,50.61,95500.0
2014-04-17 09:35:00,50.61,50.77,50.57,50.72,8600.0,50.61,50.77,50.57,50.72,8600.0
2014-04-17 09:40:00,50.79,50.95,50.74,50.95,14700.0,50.79,50.95,50.74,50.95,14700.0
2014-04-17 09:45:00,50.93,51.11,50.93,51.05,22300.0,50.93,51.11,50.93,51.05,22300.0
2014-04-17 09:50:00,51.07,51.13,50.96,50.97,16400.0,51.07,51.13,50.96,50.97,16400.0
2014-04-17 09:55:00,50.97,51.06,50.96,51.06,8100.0,50.97,51.06,50.96,51.06,8100.0
2014-04-17 10:00:00,51.07,51.13,51.05,51.1,10900.0,51.07,51.13,51.05,51.1,10900.0
2014-04-17 10:05:00,51.09,51.2,51.05,51.17,14000.0,51.09,51.2,51.05,51.17,14000.0
2014-04-17 10:10:00,51.19,51.21,51.08,51.08,13600.0,51.19,51.21,51.08,51.08,13600.0
2014-04-17 10:15:00,51.08,51.11,51.01,51.07,27500.0,51.08,51.11,51.01,51.07,27500.0
2014-04-17 10:20:00,51.08,51.16,51.05,51.13,15500.0,51.08,51.16,51.05,51.13,15500.0
2014-04-17 10:25:00,51.15,51.2,51.13,51.16,14100.0,51.15,51.2,51.13,51.16,14100.0
2014-04-17 10:30:00,51.17,51.22,51.14,51.22,13700.0,51.17,51.22,51.14,51.22,13700.0
2014-04-17 10:35:00,51.18,51.22,51.14,51.22,4500.0,51.18,51.22,51.14,51.22,4500.0
2014-04-17 10:40:00,51.23,51.25,51.09,51.09,12000.0,51.23,51.25,51.09,51.09,12000.0
2014-04-17 10:45:00,51.07,51.12,51.07,51.12,11200.0,51.07,51.12,51.07,51.12,11200.0
2014-04-17 10:50:00,51.11,51.19,51.11,51.14,9200.0,51.11,51.19,51.11,51.14,9200.0
2014-04-17 10:55:00,51.13,51.2,51.11,51.2,9500.0,51.13,51.2,51.11,51.2,9500.0
2014-04-17 11:00:00,51.21,51.21,51.19,51.2,9800.0,51.21,51.21,51.19,51.2,9800.0
2014-04-17 11:05:00,51.2,51.23,51.2,51.21,6000.0,51.2,51.23,51.2,51.21,6000.0
2014-04-17 11:10:00,51.19,51.28,51.19,51.25,15600.0,51.19,51.28,51.19,51.25,15600.0
2014-04-17 11:15:00,51.24,51.33,51.23,51.26,39800.0,51.24,51.33,51.23,51.26,39800.0
2014-04-17 11:20:00,51.27,51.29,51.27,51.29,4200.0,51.27,51.29,51.27,51.29,4200.0
2014-04-17 11:25:00,51.28,51.29,51.24,51.28,8300.0,51.28,51.29,51.24,51.28,8300.0
2014-04-17 11:30:00,51.28,51.29,51.23,51.23,9000.0,51.28,51.29,51.23,51.23,9000.0
2014-04-17 11:35:00,51.25,51.26,51.25,51.25,4200.0,51.25,51.26,51.25,51.25,4200.0
2014-04-17 11:40:00,51.25,51.31,51.25,51.31,8200.0,51.25,51.31,51.25,51.31,8200.0
2014-04-17 11:45:00,51.28,51.3,51.24,51.25,11300.0,51.28,51.3,51.24,51.25,11300.0
2014-04-17 11:50:00,51.25,51.27,51.23,51.25,31500.0,51.25,51.27,51.23,51.25,31500.0
2014-04-17 11:55:00,51.25,51.27,51.24,51.27,13400.0,51.25,51.27,51.24,51.27,13400.0
2014-04-17 12:00:00,51.27,51.29,51.25,51.27,21700.0,51.27,51.29,51.25,51.27,21700.0
2014-04-17 12:05:00,51.26,51.26,51.24,51.26,4500.0,51.26,51.26,51.24,51.26,4500.0
2014-04-17 12:10:00,51.25,51.27,51.23,51.27,17300.0,51.25,51.27,51.23,51.27,17300.0
2014-04-17 12:15:00,51.26,51.26,51.17,51.19,39300.0,51.26,51.26,51.17,51.19,39300.0
2014-04-17 12:20:00,51.2,51.21,51.13,51.15,10900.0,51.2,51.21,51.13,51.15,10900.0
2014-04-17 12:25:00,51.16,51.16,51.09,51.13,10700.0,51.16,51.16,51.09,51.13,10700.0
2014-04-17 12:30:00,51.13,51.14,51.1,51.12,5500.0,51.13,51.14,51.1,51.12,5500.0
2014-04-17 12:35:00,51.11,51.14,51.1,51.12,6900.0,51.11,51.14,51.1,51.12,6900.0
2014-04-17 12:40:00,51.12,51.13,51.1,51.1,6100.0,51.12,51.13,51.1,51.1,6100.0
2014-04-17 12:45:00,51.1,51.11,51.06,51.11,10200.0,51.1,51.11,51.06,51.11,10200.0
2014-04-17 12:50:00,51.1,51.12,51.09,51.09,5300.0,51.1,51.12,51.09,51.09,5300.0
2014-04-17 12:55:00,51.1,51.12,51.09,51.1,6300.0,51.1,51.12,51.09,51.1,6300.0
2014-04-17 13:00:00,51.1,51.13,51.09,51.12,4500.0,51.1,51.13,51.09,51.12,4500.0
2014-04-17 13:05:00,51.11,51.15,51.09,51.15,9200.0,51.11,51.15,51.09,51.15,9200.0
2014-04-17 13:10:00,51.16,51.23,51.16,51.21,8500.0,51.16,51.23,51.16,51.21,8500.0
2014-04-17 13:15:00,51.19,51.19,51.11,51.14,18800.0,51.19,51.19,51.11,51.14,18800.0
2014-04-17 13:20:00,51.14,51.17,51.11,51.12,7800.0,51.14,51.17,51.11,51.12,7800.0
2014-04-17 13:25:00,51.1,51.14,51.1,51.13,10000.0,51.1,51.14,51.1,51.13,10000.0
2014-04-17 13:30:00,51.13,51.13,51.09,51.11,8800.0,51.13,51.13,51.09,51.11,8800.0
2014-04-17 13:35:00,51.11,51.13,51.11,51.12,5000.0,51.11,51.13,51.11,51.12,5000.0
2014-04-17 13:40:00,51.12,51.16,51.12,51.13,10700.0,51.12,51.16,51.12,51.13,10700.0
2014-04-17 13:45:00,51.13,51.13,51.11,51.12,5100.0,51.13,51.13,51.11,51.12,5100.0
2014-04-17 13:50:00,51.12,51.14,51.1,51.11,12100.0,51.12,51.14,51.1,51.11,12100.0
2014-04-17 13:55:00,51.1,51.12,51.1,51.12,8300.0,51.1,51.12,51.1,51.12,8300.0
2014-04-17 14:00:00,51.11,51.12,51.08,51.11,24400.0,51.11,51.12,51.08,51.11,24400.0
2014-04-17 14:05:00,51.1,51.13,51.08,51.09,6000.0,51.1,51.13,51.08,51.09,6000.0
2014-04-17 14:10:00,51.09,51.1,51.05,51.05,4100.0,51.09,51.1,51.05,51.05,4100.0
2014-04-17 14:15:00,51.05,51.11,51.05,51.1,9900.0,51.05,51.11,51.05,51.1,9900.0
2014-04-17 14:20:00,51.09,51.1,51.08,51.09,5500.0,51.09,51.1,51.08,51.09,5500.0
2014-04-17 14:25:00,51.09,51.1,51.09,51.09,2400.0,51.09,51.1,51.09,51.09,2400.0
2014-04-17 14:30:00,51.08,51.11,51.07,51.11,14300.0,51.08,51.11,51.07,51.11,14300.0
2014-04-17 14:35:00,51.12,51.15,51.12,51.13,6100.0,51.12,51.15,51.12,51.13,6100.0
2014-04-17 14:40:00,51.13,51.13,51.11,51.12,6700.0,51.13,51.13,51.11,51.12,6700.0
2014-04-17 14:45:00,51.13,51.15,51.12,51.12,7900.0,51.13,51.15,51.12,51.12,7900.0
2014-04-17 14:50:00,51.11,51.13,51.1,51.13,13100.0,51.11,51.13,51.1,51.13,13100.0
2014-04-17 14:55:00,51.13,51.13,51.1,51.11,12000.0,51.13,51.13,51.1,51.11,12000.0
2014-04-17 15:00:00,51.1,51.14,51.1,51.14,12900.0,51.1,51.14,51.1,51.14,12900.0
2014-04-17 15:05:00,51.14,51.15,51.13,51.15,4700.0,51.14,51.15,51.13,51.15,4700.0
2014-04-17 15:10:00,51.15,51.18,51.15,51.17,7700.0,51.15,51.18,51.15,51.17,7700.0
2014-04-17 15:15:00,51.18,51.21,51.16,51.16,7500.0,51.18,51.21,51.16,51.16,7500.0
2014-04-17 15:20:00,51.18,51.19,51.16,51.18,6500.0,51.18,51.19,51.16,51.18,6500.0
2014-04-17 15:25:00,51.18,51.2,51.17,51.19,9600.0,51.18,51.2,51.17,51.19,9600.0
2014-04-17 15:30:00,51.19,51.22,51.13,51.15,23800.0,51.19,51.22,51.13,51.15,23800.0
2014-04-17 15:35:00,51.14,51.18,51.13,51.16,22700.0,51.14,51.18,51.13,51.16,22700.0
2014-04-17 15:40:00,51.14,51.15,51.12,51.14,23700.0,51.14,51.15,51.12,51.14,23700.0
2014-04-17 15:45:00,51.15,51.15,51.11,51.14,35400.0,51.15,51.15,51.11,51.14,35400.0
2014-04-17 15:50:00,51.13,51.14,51.07,51.1,71100.0,51.13,51.14,51.07,51.1,71100.0
2014-04-17 15:55:00,51.1,51.14,51.06,51.09,135600.0,51.1,51.14,51.06,51.09,135600.0
2014-04-21 09:30:00,51.1,51.3,51.07,51.11,22600.0,51.1,51.3,51.07,51.11,22600.0
2014-04-21 09:35:00,51.12,51.17,50.88,50.92,5500.0,51.12,51.17,50.88,50.92,5500.0
2014-04-21 09:40:00,50.87,50.87,50.79,50.81,11400.0,50.87,50.87,50.79,50.81,11400.0
2014-04-21 09:45:00,50.81,50.82,50.74,50.76,8000.0,50.81,50.82,50.74,50.76,8000.0
2014-04-21 09:50:00,50.75,50.78,50.72,50.73,10600.0,50.75,50.78,50.72,50.73,10600.0
2014-04-21 09:55:00,50.73,50.74,50.66,50.66,6700.0,50.73,50.74,50.66,50.66,6700.0
2014-04-21 10:00:00,50.7,50.74,50.65,50.71,7500.0,50.7,50.74,50.65,50.71,7500.0
2014-04-21 10:05:00,50.73,50.73,50.6,50.64,16200.0,50.73,50.73,50.6,50.64,16200.0
2014-04-21 10:10:00,50.65,50.66,50.6,50.63,7800.0,50.65,50.66,50.6,50.63,7800.0
2014-04-21 10:15:00,50.62,50.67,50.61,50.66,16300.0,50.62,50.67,50.61,50.66,16300.0
2014-04-21 10:20:00,50.66,50.67,50.64,50.65,5200.0,50.66,50.67,50.64,50.65,5200.0
2014-04-21 10:25:00,50.66,50.7,50.63,50.66,15600.0,50.66,50.7,50.63,50.66,15600.0
2014-04-21 10:30:00,50.67,50.7,50.65,50.65,10400.0,50.67,50.7,50.65,50.65,10400.0
2014-04-21 10:35:00,50.64,50.65,50.58,50.6,7200.0,50.64,50.65,50.58,50.6,7200.0
2014-04-21 10:40:00,50.59,50.63,50.54,50.54,4500.0,50.59,50.63,50.54,50.54,4500.0
2014-04-21 10:45:00,50.55,50.62,50.54,50.58,12100.0,50.55,50.62,50.54,50.58,12100.0
2014-04-21 10:50:00,50.58,50.58,50.49,50.57,25700.0,50.58,50.58,50.49,50.57,25700.0
2014-04-21 10:55:00,50.57,50.58,50.54,50.56,6000.0,50.57,50.58,50.54,50.56,6000.0
2014-04-21 11:00:00,50.56,50.58,50.54,50.56,7600.0,50.56,50.58,50.54,50.56,7600.0
2014-04-21 11:05:00,50.57,50.67,50.56,50.67,7400.0,50.57,50.67,50.56,50.67,7400.0
2014-04-21 11:10:00,50.67,50.83,50.66,50.82,19100.0,50.67,50.83,50.66,50.82,19100.0
2014-04-21 11:15:00,50.82,50.87,50.82,50.86,12400.0,50.82,50.87,50.82,50.86,12400.0
2014-04-21 11:20:00,50.85,50.85,50.82,50.84,7100.0,50.85,50.85,50.82,50.84,7100.0
2014-04-21 11:25:00,50.84,50.84,50.76,50.76,1900.0,50.84,50.84,50.76,50.76,1900.0
2014-04-21 11:30:00,50.75,50.75,50.71,50.71,4300.0,50.75,50.75,50.71,50.71,4300.0
2014-04-21 11:35:00,50.72,50.76,50.69,50.75,25500.0,50.72,50.76,50.69,50.75,25500.0
2014-04-21 11:40:00,50.76,50.76,50.72,50.74,5100.0,50.76,50.76,50.72,50.74,5100.0
2014-04-21 11:45:00,50.76,50.76,50.65,50.67,9900.0,50.76,50.76,50.65,50.67,9900.0
2014-04-21 11:50:00,50.66,50.76,50.66,50.76,5400.0,50.66,50.76,50.66,50.76,5400.0
2014-04-21 11:55:00,50.76,50.76,50.7,50.7,2400.0,50.76,50.76,50.7,50.7,2400.0
2014-04-21 12:00:00,50.68,50.74,50.65,50.73,8600.0,50.68,50.74,50.65,50.73,8600.0
2014-04-21 12:05:00,50.74,50.74,50.72,50.73,1800.0,50.74,50.74,50.72,50.73,1800.0
2014-04-21 12:10:00,50.72,50.72,50.69,50.72,6800.0,50.72,50.72,50.69,50.72,6800.0
2014-04-21 12:15:00,50.71,50.78,50.71,50.71,8200.0,50.71,50.78,50.71,50.71,8200.0
2014-04-21 12:20:00,50.72,50.72,50.66,50.66,2000.0,50.72,50.72,50.66,50.66,2000.0
2014-04-21 12:25:00,50.66,50.69,50.65,50.66,7700.0,50.66,50.69,50.65,50.66,7700.0
2014-04-21 12:30:00,50.67,50.68,50.66,50.66,2300.0,50.67,50.68,50.66,50.66,2300.0
2014-04-21 12:35:00,50.67,50.68,50.64,50.64,3900.0,50.67,50.68,50.64,50.64,3900.0
2014-04-21 12:40:00,50.64,50.69,50.64,50.69,7500.0,50.64,50.69,50.64,50.69,7500.0
2014-04-21 12:45:00,50.69,50.69,50.66,50.67,5700.0,50.69,50.69,50.66,50.67,5700.0
2014-04-21 12:50:00,50.67,50.67,50.66,50.66,2700.0,50.67,50.67,50.66,50.66,2700.0
2014-04-21 12:55:00,50.65,50.65,50.61,50.62,9300.0,50.65,50.65,50.61,50.62,9300.0
2014-04-21 13:00:00,50.62,50.71,50.6,50.67,27400.0,50.62,50.71,50.6,50.67,27400.0
2014-04-21 13:05:00,50.67,50.69,50.6,50.63,27000.0,50.67,50.69,50.6,50.63,27000.0
2014-04-21 13:10:00,50.64,50.72,50.62,50.65,55200.0,50.64,50.72,50.62,50.65,55200.0
2014-04-21 13:15:00,50.65,50.68,50.63,50.65,53100.0,50.65,50.68,50.63,50.65,53100.0
2014-04-21 13:20:00,50.67,50.7,50.63,50.7,7300.0,50.67,50.7,50.63,50.7,7300.0
2014-04-21 13:25:00,50.69,50.74,50.69,50.74,3200.0,50.69,50.74,50.69,50.74,3200.0
2014-04-21 13:30:00,50.74,50.76,50.71,50.73,9000.0,50.74,50.76,50.71,50.73,9000.0
2014-04-21 13:35:00,50.73,50.74,50.71,50.73,7800.0,50.73,50.74,50.71,50.73,7800.0
2014-04-21 13:40:00,50.72,50.76,50.71,50.76,8300.0,50.72,50.76,50.71,50.76,8300.0
2014-04-21 13:45:00,50.75,50.76,50.73,50.73,1700.0,50.75,50.76,50.73,50.73,1700.0
2014-04-21 13:50:00,50.73,50.74,50.7,50.71,3700.0,50.73,50.74,50.7,50.71,3700.0
2014-04-21 13:55:00,50.72,50.73,50.71,50.72,6600.0,50.72,50.73,50.71,50.72,6600.0
2014-04-21 14:00:00,50.72,50.76,50.72,50.74,7200.0,50.72,50.76,50.72,50.74,7200.0
2014-04-21 14:05:00,50.72,50.75,50.7,50.7,6800.0,50.72,50.75,50.7,50.7,6800.0
2014-04-21 14:10:00,50.7,50.7,50.66,50.66,8700.0,50.7,50.7,50.66,50.66,8700.0
2014-04-21 14:15:00,50.66,50.67,50.65,50.66,7500.0,50.66,50.67,50.65,50.66,7500.0
2014-04-21 14:20:00,50.67,50.73,50.67,50.73,4900.0,50.67,50.73,50.67,50.73,4900.0
2014-04-21 14:25:00,50.73,50.73,50.68,50.71,11600.0,50.73,50.73,50.68,50.71,11600.0
2014-04-21 14:30:00,50.72,50.72,50.7,50.72,7500.0,50.72,50.72,50.7,50.72,7500.0
2014-04-21 14:35:00,50.72,50.73,50.68,50.73,7100.0,50.72,50.73,50.68,50.73,7100.0
2014-04-21 14:40:00,50.73,50.77,50.7,50.7,7600.0,50.73,50.77,50.7,50.7,7600.0
2014-04-21 14:45:00,50.69,50.71,50.67,50.67,7200.0,50.69,50.71,50.67,50.67,7200.0
2014-04-21 14:50:00,50.68,50.7,50.64,50.69,13300.0,50.68,50.7,50.64,50.69,13300.0
2014-04-21 14:55:00,50.69,50.76,50.69,50.74,7300.0,50.69,50.76,50.69,50.74,7300.0
2014-04-21 15:00:00,50.73,50.75,50.71,50.74,9300.0,50.73,50.75,50.71,50.74,9300.0
2014-04-21 15:05:00,50.74,50.75,50.69,50.69,7300.0,50.74,50.75,50.69,50.69,7300.0
2014-04-21 15:10:00,50.69,50.72,50.68,50.72,13100.0,50.69,50.72,50.68,50.72,13100.0
2014-04-21 15:15:00,50.73,50.73,50.68,50.7,11800.0,50.73,50.73,50.68,50.7,11800.0
2014-04-21 15:20:00,50.7,50.72,50.68,50.7,15300.0,50.7,50.72,50.68,50.7,15300.0
2014-04-21 15:25:00,50.69,50.71,50.67,50.68,10800.0,50.69,50.71,50.67,50.68,10800.0
2014-04-21 15:30:00,50.67,50.71,50.67,50.7,15200.0,50.67,50.71,50.67,50.7,15200.0
2014-04-21 15:35:00,50.7,50.79,50.69,50.79,16500.0,50.7,50.79,50.69,50.79,16500.0
2014-04-21 15:40:00,50.79,50.82,50.71,50.71,20100.0,50.79,50.82,50.71,50.71,20100.0
2014-04-21 15:45:00,50.71,50.71,50.68,50.7,17500.0,50.71,50.71,50.68,50.7,17500.0
2014-04-21 15:50:00,50.7,50.71,50.65,50.66,78000.0,50.7,50.71,50.65,50.66,78000.0
2014-04-21 15:55:00,50.66,50.67,50.61,50.67,133100.0,50.66,50.67,50.61,50.67,133100.0
2014-04-22 09:30:00,50.65,50.94,50.65,50.93,24000.0,50.65,50.94,50.65,50.93,24000.0
2014-04-22 09:35:00,50.98,51.0,50.91,50.99,13700.0,50.98,51.0,50.91,50.99,13700.0
2014-04-22 09:40:00,50.97,51.02,50.82,50.85,28700.0,50.97,51.02,50.82,50.85,28700.0
2014-04-22 09:45:00,50.85,50.85,50.78,50.8,10900.0,50.85,50.85,50.78,50.8,10900.0
2014-04-22 09:50:00,50.81,50.91,50.77,50.85,12300.0,50.81,50.91,50.77,50.85,12300.0
2014-04-22 09:55:00,50.85,50.96,50.84,50.89,18900.0,50.85,50.96,50.84,50.89,18900.0
2014-04-22 10:00:00,50.91,50.92,50.87,50.87,13900.0,50.91,50.92,50.87,50.87,13900.0
2014-04-22 10:05:00,50.87,50.93,50.86,50.91,12500.0,50.87,50.93,50.86,50.91,12500.0
2014-04-22 10:10:00,50.91,50.99,50.86,50.99,20400.0,50.91,50.99,50.86,50.99,20400.0
2014-04-22 10:15:00,51.0,51.0,50.86,50.88,13100.0,51.0,51.0,50.86,50.88,13100.0
2014-04-22 10:20:00,50.88,50.91,50.84,50.88,33400.0,50.88,50.91,50.84,50.88,33400.0
2014-04-22 10:25:00,50.87,50.93,50.87,50.92,7700.0,50.87,50.93,50.87,50.92,7700.0
2014-04-22 10:30:00,50.9,50.94,50.88,50.9,9400.0,50.9,50.94,50.88,50.9,9400.0
2014-04-22 10:35:00,50.91,50.95,50.9,50.9,16400.0,50.91,50.95,50.9,50.9,16400.0
2014-04-22 10:40:00,50.9,50.93,50.89,50.93,10900.0,50.9,50.93,50.89,50.93,10900.0
2014-04-22 10:45:00,50.93,50.93,50.88,50.88,12000.0,50.93,50.93,50.88,50.88,12000.0
2014-04-22 10:50:00,50.9,50.92,50.88,50.92,17600.0,50.9,50.92,50.88,50.92,17600.0
2014-04-22 10:55:00,50.91,50.96,50.9,50.94,5800.0,50.91,50.96,50.9,50.94,5800.0
2014-04-22 11:00:00,50.97,51.06,50.97,51.05,11500.0,50.97,51.06,50.97,51.05,11500.0
2014-04-22 11:05:00,51.04,51.11,51.04,51.07,19900.0,51.04,51.11,51.04,51.07,19900.0
2014-04-22 11:10:00,51.08,51.18,51.08,51.17,18100.0,51.08,51.18,51.08,51.17,18100.0
2014-04-22 11:15:00,51.15,51.17,51.15,51.16,1100.0,51.15,51.17,51.15,51.16,1100.0
2014-04-22 11:20:00,51.16,51.27,51.16,51.26,10200.0,51.16,51.27,51.16,51.26,10200.0
2014-04-22 11:25:00,51.25,51.27,51.23,51.27,10900.0,51.25,51.27,51.23,51.27,10900.0
2014-04-22 11:30:00,51.28,51.32,51.26,51.3,19200.0,51.28,51.32,51.26,51.3,19200.0
2014-04-22 11:35:00,51.3,51.3,51.22,51.22,4500.0,51.3,51.3,51.22,51.22,4500.0
2014-04-22 11:40:00,51.22,51.22,51.11,51.12,7800.0,51.22,51.22,51.11,51.12,7800.0
2014-04-22 11:45:00,51.14,51.25,51.13,51.23,10700.0,51.14,51.25,51.13,51.23,10700.0
2014-04-22 11:50:00,51.22,51.26,51.22,51.23,6000.0,51.22,51.26,51.22,51.23,6000.0
2014-04-22 11:55:00,51.24,51.24,51.19,51.22,6000.0,51.24,51.24,51.19,51.22,6000.0
2014-04-22 12:00:00,51.22,51.22,51.18,51.21,4100.0,51.22,51.22,51.18,51.21,4100.0
2014-04-22 12:05:00,51.21,51.23,51.19,51.22,10700.0,51.21,51.23,51.19,51.22,10700.0
2014-04-22 12:10:00,51.23,51.26,51.22,51.26,3300.0,51.23,51.26,51.22,51.26,3300.0
2014-04-22 12:15:00,51.24,51.26,51.23,51.26,6700.0,51.24,51.26,51.23,51.26,6700.0
2014-04-22 12:20:00,51.25,51.3,51.23,51.27,8300.0,51.25,51.3,51.23,51.27,8300.0
2014-04-22 12:25:00,51.26,51.29,51.26,51.28,3000.0,51.26,51.29,51.26,51.28,3000.0
2014-04-22 12:30:00,51.28,51.3,51.26,51.27,4700.0,51.28,51.3,51.26,51.27,4700.0
2014-04-22 12:35:00,51.27,51.27,51.26,51.26,2300.0,51.27,51.27,51.26,51.26,2300.0
2014-04-22 12:40:00,51.26,51.27,51.24,51.26,7100.0,51.26,51.27,51.24,51.26,7100.0
2014-04-22 12:45:00,51.25,51.25,51.19,51.25,20200.0,51.25,51.25,51.19,51.25,20200.0
2014-04-22 12:50:00,51.26,51.27,51.25,51.26,4900.0,51.26,51.27,51.25,51.26,4900.0
2014-04-22 12:55:00,51.27,51.32,51.26,51.3,7600.0,51.27,51.32,51.26,51.3,7600.0
2014-04-22 13:00:00,51.31,51.34,51.3,51.32,8600.0,51.31,51.34,51.3,51.32,8600.0
2014-04-22 13:05:00,51.31,51.36,51.31,51.36,4400.0,51.31,51.36,51.31,51.36,4400.0
2014-04-22 13:10:00,51.36,51.37,51.34,51.36,10700.0,51.36,51.37,51.34,51.36,10700.0
2014-04-22 13:15:00,51.36,51.36,51.33,51.33,10300.0,51.36,51.36,51.33,51.33,10300.0
2014-04-22 13:20:00,51.33,51.37,51.33,51.37,9300.0,51.33,51.37,51.33,51.37,9300.0
2014-04-22 13:25:00,51.36,51.39,51.36,51.39,5300.0,51.36,51.39,51.36,51.39,5300.0
2014-04-22 13:30:00,51.38,51.42,51.35,51.4,45500.0,51.38,51.42,51.35,51.4,45500.0
2014-04-22 13:35:00,51.4,51.49,51.39,51.49,7900.0,51.4,51.49,51.39,51.49,7900.0
2014-04-22 13:40:00,51.48,51.5,51.42,51.44,18700.0,51.48,51.5,51.42,51.44,18700.0
2014-04-22 13:45:00,51.44,51.47,51.41,51.42,26500.0,51.44,51.47,51.41,51.42,26500.0
2014-04-22 13:50:00,51.44,51.46,51.43,51.45,7100.0,51.44,51.46,51.43,51.45,7100.0
2014-04-22 13:55:00,51.44,51.45,51.4,51.4,12100.0,51.44,51.45,51.4,51.4,12100.0
2014-04-22 14:00:00,51.41,51.41,51.36,51.38,20900.0,51.41,51.41,51.36,51.38,20900.0
2014-04-22 14:05:00,51.38,51.4,51.35,51.36,11900.0,51.38,51.4,51.35,51.36,11900.0
2014-04-22 14:10:00,51.36,51.42,51.36,51.42,12000.0,51.36,51.42,51.36,51.42,12000.0
2014-04-22 14:15:00,51.42,51.44,51.41,51.42,12800.0,51.42,51.44,51.41,51.42,12800.0
2014-04-22 14:20:00,51.43,51.43,51.4,51.43,11700.0,51.43,51.43,51.4,51.43,11700.0
2014-04-22 14:25:00,51.43,51.43,51.4,51.41,8800.0,51.43,51.43,51.4,51.41,8800.0
2014-04-22 14:30:00,51.41,51.46,51.41,51.45,13900.0,51.41,51.46,51.41,51.45,13900.0
2014-04-22 14:35:00,51.44,51.44,51.43,51.43,6600.0,51.44,51.44,51.43,51.43,6600.0
2014-04-22 14:40:00,51.43,51.44,51.41,51.43,11600.0,51.43,51.44,51.41,51.43,11600.0
2014-04-22 14:45:00,51.43,51.44,51.37,51.4,37500.0,51.43,51.44,51.37,51.4,37500.0
2014-04-22 14:50:00,51.4,51.42,51.4,51.41,8700.0,51.4,51.42,51.4,51.41,8700.0
2014-04-22 14:55:00,51.41,51.41,51.39,51.4,14400.0,51.41,51.41,51.39,51.4,14400.0
2014-04-22 15:00:00,51.4,51.41,51.38,51.39,24100.0,51.4,51.41,51.38,51.39,24100.0
2014-04-22 15:05:00,51.39,51.43,51.39,51.42,18200.0,51.39,51.43,51.39,51.42,18200.0
2014-04-22 15:10:00,51.42,51.43,51.38,51.4,14400.0,51.42,51.43,51.38,51.4,14400.0
2014-04-22 15:15:00,51.4,51.43,51.4,51.42,15700.0,51.4,51.43,51.4,51.42,15700.0
2014-04-22 15:20:00,51.43,51.49,51.42,51.48,31800.0,51.43,51.49,51.42,51.48,31800.0
2014-04-22 15:25:00,51.48,51.48,51.44,51.45,17300.0,51.48,51.48,51.44,51.45,17300.0
2014-04-22 15:30:00,51.44,51.47,51.41,51.42,32600.0,51.44,51.47,51.41,51.42,32600.0
2014-04-22 15:35:00,51.42,51.43,51.39,51.41,31000.0,51.42,51.43,51.39,51.41,31000.0
2014-04-22 15:40:00,51.4,51.41,51.39,51.41,59400.0,51.4,51.41,51.39,51.41,59400.0
2014-04-22 15:45:00,51.41,51.43,51.4,51.42,25100.0,51.41,51.43,51.4,51.42,25100.0
2014-04-22 15:50:00,51.42,51.43,51.38,51.41,52300.0,51.42,51.43,51.38,51.41,52300.0
2014-04-22 15:55:00,51.41,51.42,51.33,51.36,125400.0,51.41,51.42,51.33,51.36,125400.0
2014-04-23 09:30:00,51.84,51.84,51.54,51.7,44000.0,51.84,51.84,51.54,51.7,44000.0
2014-04-23 09:35:00,51.66,51.82,51.63,51.82,11800.0,51.66,51.82,51.63,51.82,11800.0
2014-04-23 09:40:00,51.82,51.87,51.74,51.74,22800.0,51.82,51.87,51.74,51.74,22800.0
2014-04-23 09:45:00,51.73,51.76,51.56,51.57,14000.0,51.73,51.76,51.56,51.57,14000.0
2014-04-23 09:50:00,51.6,51.63,51.53,51.53,13300.0,51.6,51.63,51.53,51.53,13300.0
2014-04-23 09:55:00,51.51,51.58,51.48,51.54,24000.0,51.51,51.58,51.48,51.54,24000.0
2014-04-23 10:00:00,51.53,51.54,51.37,51.37,7400.0,51.53,51.54,51.37,51.37,7400.0
2014-04-23 10:05:00,51.4,51.44,51.38,51.39,20900.0,51.4,51.44,51.38,51.39,20900.0
2014-04-23 10:10:00,51.4,51.43,51.39,51.42,23200.0,51.4,51.43,51.39,51.42,23200.0
2014-04-23 10:15:00,51.41,51.42,51.38,51.39,12200.0,51.41,51.42,51.38,51.39,12200.0
2014-04-23 10:20:00,51.39,51.42,51.37,51.37,11600.0,51.39,51.42,51.37,51.37,11600.0
2014-04-23 10:25:00,51.39,51.39,51.25,51.27,10300.0,51.39,51.39,51.25,51.27,10300.0
2014-04-23 10:30:00,51.28,51.34,51.25,51.34,10700.0,51.28,51.34,51.25,51.34,10700.0
2014-04-23 10:35:00,51.32,51.37,51.32,51.35,9700.0,51.32,51.37,51.32,51.35,9700.0
2014-04-23 10:40:00,51.36,51.52,51.36,51.52,7800.0,51.36,51.52,51.36,51.52,7800.0
2014-04-23 10:45:00,51.53,51.58,51.51,51.57,11900.0,51.53,51.58,51.51,51.57,11900.0
2014-04-23 10:50:00,51.55,51.62,51.55,51.62,9600.0,51.55,51.62,51.55,51.62,9600.0
2014-04-23 10:55:00,51.62,51.66,51.62,51.65,14500.0,51.62,51.66,51.62,51.65,14500.0
2014-04-23 11:00:00,51.66,51.69,51.64,51.69,8600.0,51.66,51.69,51.64,51.69,8600.0
2014-04-23 11:05:00,51.68,51.69,51.66,51.68,7700.0,51.68,51.69,51.66,51.68,7700.0
2014-04-23 11:10:00,51.68,51.69,51.59,51.61,13600.0,51.68,51.69,51.59,51.61,13600.0
2014-04-23 11:15:00,51.61,51.61,51.59,51.6,3400.0,51.61,51.61,51.59,51.6,3400.0
2014-04-23 11:20:00,51.59,51.6,51.58,51.59,5700.0,51.59,51.6,51.58,51.59,5700.0
2014-04-23 11:25:00,51.59,51.62,51.59,51.62,2800.0,51.59,51.62,51.59,51.62,2800.0
2014-04-23 11:30:00,51.61,51.69,51.61,51.69,9800.0,51.61,51.69,51.61,51.69,9800.0
2014-04-23 11:35:00,51.68,51.7,51.68,51.7,3000.0,51.68,51.7,51.68,51.7,3000.0
2014-04-23 11:40:00,51.71,51.78,51.7,51.75,15900.0,51.71,51.78,51.7,51.75,15900.0
2014-04-23 11:45:00,51.76,51.76,51.72,51.73,8700.0,51.76,51.76,51.72,51.73,8700.0
2014-04-23 11:50:00,51.73,51.74,51.71,51.74,6900.0,51.73,51.74,51.71,51.74,6900.0
2014-04-23 11:55:00,51.76,51.8,51.76,51.79,7500.0,51.76,51.8,51.76,51.79,7500.0
2014-04-23 12:00:00,51.78,51.79,51.74,51.79,7100.0,51.78,51.79,51.74,51.79,7100.0
2014-04-23 12:05:00,51.79,51.8,51.78,51.79,11300.0,51.79,51.8,51.78,51.79,11300.0
2014-04-23 12:10:00,51.78,51.8,51.75,51.79,9900.0,51.78,51.8,51.75,51.79,9900.0
2014-04-23 12:15:00,51.79,51.82,51.78,51.82,7200.0,51.79,51.82,51.78,51.82,7200.0
2014-04-23 12:20:00,51.81,51.81,51.77,51.77,6000.0,51.81,51.81,51.77,51.77,6000.0
2014-04-23 12:25:00,51.77,51.77,51.73,51.73,12400.0,51.77,51.77,51.73,51.73,12400.0
2014-04-23 12:30:00,51.73,51.77,51.71,51.74,17600.0,51.73,51.77,51.71,51.74,17600.0
2014-04-23 12:35:00,51.74,51.77,51.72,51.77,9100.0,51.74,51.77,51.72,51.77,9100.0
2014-04-23 12:40:00,51.77,51.78,51.76,51.77,11400.0,51.77,51.78,51.76,51.77,11400.0
2014-04-23 12:45:00,51.77,51.78,51.73,51.73,13200.0,51.77,51.78,51.73,51.73,13200.0
2014-04-23 12:50:00,51.73,51.74,51.7,51.7,10700.0,51.73,51.74,51.7,51.7,10700.0
2014-04-23 12:55:00,51.71,51.73,51.7,51.7,6800.0,51.71,51.73,51.7,51.7,6800.0
2014-04-23 13:00:00,51.71,51.72,51.7,51.71,6900.0,51.71,51.72,51.7,51.71,6900.0
2014-04-23 13:05:00,51.72,51.72,51.64,51.64,9900.0,51.72,51.72,51.64,51.64,9900.0
2014-04-23 13:10:00,51.65,51.65,51.63,51.64,5800.0,51.65,51.65,51.63,51.64,5800.0
2014-04-23 13:15:00,51.64,51.68,51.64,51.67,7700.0,51.64,51.68,51.64,51.67,7700.0
2014-04-23 13:20:00,51.67,51.67,51.66,51.66,2800.0,51.67,51.67,51.66,51.66,2800.0
2014-04-23 13:25:00,51.66,51.69,51.66,51.68,5000.0,51.66,51.69,51.66,51.68,5000.0
2014-04-23 13:30:00,51.68,51.68,51.63,51.64,2700.0,51.68,51.68,51.63,51.64,2700.0
2014-04-23 13:35:00,51.62,51.62,51.51,51.51,6100.0,51.62,51.62,51.51,51.51,6100.0
2014-04-23 13:40:00,51.5,51.57,51.5,51.55,11400.0,51.5,51.57,51.5,51.55,11400.0
2014-04-23 13:45:00,51.54,51.55,51.53,51.53,900.0,51.54,51.55,51.53,51.53,900.0
2014-04-23 13:50:00,51.54,51.54,51.52,51.52,5400.0,51.54,51.54,51.52,51.52,5400.0
2014-04-23 13:55:00,51.52,51.53,51.48,51.48,2900.0,51.52,51.53,51.48,51.48,2900.0
2014-04-23 14:00:00,51.47,51.47,51.44,51.44,4500.0,51.47,51.47,51.44,51.44,4500.0
2014-04-23 14:05:00,51.43,51.43,51.39,51.43,6400.0,51.43,51.43,51.39,51.43,6400.0
2014-04-23 14:10:00,51.44,51.44,51.4,51.41,4000.0,51.44,51.44,51.4,51.41,4000.0
2014-04-23 14:15:00,51.4,51.41,51.39,51.41,4300.0,51.4,51.41,51.39,51.41,4300.0
2014-04-23 14:20:00,51.41,51.41,51.39,51.39,3000.0,51.41,51.41,51.39,51.39,3000.0
2014-04-23 14:25:00,51.4,51.46,51.4,51.46,7700.0,51.4,51.46,51.4,51.46,7700.0
2014-04-23 14:30:00,51.46,51.47,51.44,51.45,7200.0,51.46,51.47,51.44,51.45,7200.0
2014-04-23 14:35:00,51.45,51.47,51.45,51.46,4800.0,51.45,51.47,51.45,51.46,4800.0
2014-04-23 14:40:00,51.46,51.46,51.44,51.45,5500.0,51.46,51.46,51.44,51.45,5500.0
2014-04-23 14:45:00,51.45,51.46,51.44,51.45,4900.0,51.45,51.46,51.44,51.45,4900.0
2014-04-23 14:50:00,51.44,51.46,51.44,51.46,700.0,51.44,51.46,51.44,51.46,700.0
2014-04-23 14:55:00,51.46,51.48,51.45,51.45,3000.0,51.46,51.48,51.45,51.45,3000.0
2014-04-23 15:00:00,51.44,51.46,51.44,51.45,4000.0,51.44,51.46,51.44,51.45,4000.0
2014-04-23 15:05:00,51.45,51.47,51.45,51.47,5000.0,51.45,51.47,51.45,51.47,5000.0
2014-04-23 15:10:00,51.47,51.48,51.46,51.48,3600.0,51.47,51.48,51.46,51.48,3600.0
2014-04-23 15:15:00,51.47,51.47,51.43,51.44,5600.0,51.47,51.47,51.43,51.44,5600.0
2014-04-23 15:20:00,51.45,51.46,51.44,51.45,5000.0,51.45,51.46,51.44,51.45,5000.0
2014-04-23 15:25:00,51.44,51.45,51.4,51.4,25300.0,51.44,51.45,51.4,51.4,25300.0
2014-04-23 15:30:00,51.39,51.44,51.39,51.44,15600.0,51.39,51.44,51.39,51.44,15600.0
2014-04-23 15:35:00,51.45,51.48,51.44,51.47,10500.0,51.45,51.48,51.44,51.47,10500.0
2014-04-23 15:40:00,51.47,51.48,51.45,51.47,9500.0,51.47,51.48,51.45,51.47,9500.0
2014-04-23 15:45:00,51.46,51.48,51.45,51.48,20800.0,51.46,51.48,51.45,51.48,20800.0
2014-04-23 15:50:00,51.48,51.56,51.48,51.55,81500.0,51.48,51.56,51.48,51.55,81500.0
2014-04-23 15:55:00,51.55,51.57,51.5,51.51,88200.0,51.55,51.57,51.5,51.51,88200.0
2014-04-24 09:30:00,51.74,51.89,51.4,51.5,26800.0,51.74,51.89,51.4,51.5,26800.0
2014-04-24 09:35:00,51.48,51.55,51.37,51.38,7500.0,51.48,51.55,51.37,51.38,7500.0
2014-04-24 09:40:00,51.39,51.49,51.31,51.4,8000.0,51.39,51.49,51.31,51.4,8000.0
2014-04-24 09:45:00,51.41,51.47,51.31,51.32,6200.0,51.41,51.47,51.31,51.32,6200.0
2014-04-24 09:50:00,51.35,51.47,51.35,51.44,6300.0,51.35,51.47,51.35,51.44,6300.0
2014-04-24 09:55:00,51.4,51.43,51.32,51.32,8600.0,51.4,51.43,51.32,51.32,8600.0
2014-04-24 10:00:00,51.32,51.32,51.22,51.32,17200.0,51.32,51.32,51.22,51.32,17200.0
2014-04-24 10:05:00,51.32,51.32,51.18,51.23,29900.0,51.32,51.32,51.18,51.23,29900.0
2014-04-24 10:10:00,51.25,51.32,51.23,51.32,12400.0,51.25,51.32,51.23,51.32,12400.0
2014-04-24 10:15:00,51.32,51.39,51.31,51.36,8500.0,51.32,51.39,51.31,51.36,8500.0
2014-04-24 10:20:00,51.36,51.38,51.29,51.32,6200.0,51.36,51.38,51.29,51.32,6200.0
2014-04-24 10:25:00,51.29,51.31,51.25,51.29,7600.0,51.29,51.31,51.25,51.29,7600.0
2014-04-24 10:30:00,51.32,51.36,51.29,51.36,5400.0,51.32,51.36,51.29,51.36,5400.0
2014-04-24 10:35:00,51.37,51.46,51.37,51.38,4700.0,51.37,51.46,51.37,51.38,4700.0
2014-04-24 10:40:00,51.39,51.41,51.33,51.4,3900.0,51.39,51.41,51.33,51.4,3900.0
2014-04-24 10:45:00,51.4,51.4,51.35,51.36,3600.0,51.4,51.4,51.35,51.36,3600.0
2014-04-24 10:50:00,51.37,51.37,51.3,51.31,5200.0,51.37,51.37,51.3,51.31,5200.0
2014-04-24 10:55:00,51.3,51.4,51.29,51.4,13500.0,51.3,51.4,51.29,51.4,13500.0
2014-04-24 11:00:00,51.41,51.41,51.33,51.4,5400.0,51.41,51.41,51.33,51.4,5400.0
2014-04-24 11:05:00,51.39,51.42,51.37,51.4,6600.0,51.39,51.42,51.37,51.4,6600.0
2014-04-24 11:10:00,51.42,51.49,51.41,51.45,3900.0,51.42,51.49,51.41,51.45,3900.0
2014-04-24 11:15:00,51.46,51.48,51.42,51.48,7600.0,51.46,51.48,51.42,51.48,7600.0
2014-04-24 11:20:00,51.47,51.5,51.45,51.46,3500.0,51.47,51.5,51.45,51.46,3500.0
2014-04-24 11:25:00,51.44,51.47,51.44,51.47,2100.0,51.44,51.47,51.44,51.47,2100.0
2014-04-24 11:30:00,51.46,51.49,51.45,51.48,2700.0,51.46,51.49,51.45,51.48,2700.0
2014-04-24 11:35:00,51.47,51.55,51.46,51.55,4300.0,51.47,51.55,51.46,51.55,4300.0
2014-04-24 11:40:00,51.55,51.59,51.52,51.59,7300.0,51.55,51.59,51.52,51.59,7300.0
2014-04-24 11:45:00,51.58,51.58,51.55,51.58,5400.0,51.58,51.58,51.55,51.58,5400.0
2014-04-24 11:50:00,51.56,51.57,51.53,51.54,5400.0,51.56,51.57,51.53,51.54,5400.0
2014-04-24 11:55:00,51.52,51.53,51.52,51.53,200.0,51.52,51.53,51.52,51.53,200.0
2014-04-24 12:00:00,51.53,51.54,51.51,51.51,4200.0,51.53,51.54,51.51,51.51,4200.0
2014-04-24 12:05:00,51.52,51.53,51.49,51.5,11700.0,51.52,51.53,51.49,51.5,11700.0
2014-04-24 12:10:00,51.52,51.53,51.48,51.5,6600.0,51.52,51.53,51.48,51.5,6600.0
2014-04-24 12:15:00,51.47,51.51,51.45,51.48,6900.0,51.47,51.51,51.45,51.48,6900.0
2014-04-24 12:20:00,51.5,51.5,51.48,51.49,4200.0,51.5,51.5,51.48,51.49,4200.0
2014-04-24 12:25:00,51.5,51.5,51.48,51.48,600.0,51.5,51.5,51.48,51.48,600.0
2014-04-24 12:30:00,51.49,51.53,51.49,51.52,3300.0,51.49,51.53,51.49,51.52,3300.0
2014-04-24 12:35:00,51.52,51.53,51.51,51.52,5300.0,51.52,51.53,51.51,51.52,5300.0
2014-04-24 12:40:00,51.51,51.54,51.5,51.54,4300.0,51.51,51.54,51.5,51.54,4300.0
2014-04-24 12:45:00,51.55,51.55,51.53,51.53,1400.0,51.55,51.55,51.53,51.53,1400.0
2014-04-24 12:50:00,51.53,51.54,51.53,51.53,2100.0,51.53,51.54,51.53,51.53,2100.0
2014-04-24 12:55:00,51.54,51.6,51.54,51.58,5100.0,51.54,51.6,51.54,51.58,5100.0
2014-04-24 13:00:00,51.58,51.6,51.57,51.57,1200.0,51.58,51.6,51.57,51.57,1200.0
2014-04-24 13:05:00,51.54,51.55,51.54,51.54,1300.0,51.54,51.55,51.54,51.54,1300.0
2014-04-24 13:10:00,51.54,51.57,51.54,51.57,2300.0,51.54,51.57,51.54,51.57,2300.0
2014-04-24 13:15:00,51.57,51.58,51.55,51.58,3200.0,51.57,51.58,51.55,51.58,3200.0
2014-04-24 13:20:00,51.57,51.58,51.55,51.56,2600.0,51.57,51.58,51.55,51.56,2600.0
2014-04-24 13:25:00,51.54,51.56,51.52,51.53,6100.0,51.54,51.56,51.52,51.53,6100.0
2014-04-24 13:30:00,51.53,51.55,51.51,51.51,4800.0,51.53,51.55,51.51,51.51,4800.0
2014-04-24 13:35:00,51.51,51.51,51.4,51.42,10400.0,51.51,51.51,51.4,51.42,10400.0
2014-04-24 13:40:00,51.41,51.43,51.39,51.4,24600.0,51.41,51.43,51.39,51.4,24600.0
2014-04-24 13:45:00,51.4,51.4,51.38,51.38,2300.0,51.4,51.4,51.38,51.38,2300.0
2014-04-24 13:50:00,51.36,51.39,51.36,51.36,4200.0,51.36,51.39,51.36,51.36,4200.0
2014-04-24 13:55:00,51.36,51.36,51.3,51.32,3100.0,51.36,51.36,51.3,51.32,3100.0
2014-04-24 14:00:00,51.32,51.34,51.3,51.32,4500.0,51.32,51.34,51.3,51.32,4500.0
2014-04-24 14:05:00,51.35,51.37,51.32,51.32,8000.0,51.35,51.37,51.32,51.32,8000.0
2014-04-24 14:10:00,51.31,51.32,51.27,51.32,4500.0,51.31,51.32,51.27,51.32,4500.0
2014-04-24 14:15:00,51.32,51.34,51.3,51.3,4100.0,51.32,51.34,51.3,51.3,4100.0
2014-04-24 14:20:00,51.31,51.32,51.29,51.29,3700.0,51.31,51.32,51.29,51.29,3700.0
2014-04-24 14:25:00,51.27,51.31,51.27,51.3,4000.0,51.27,51.31,51.27,51.3,4000.0
2014-04-24 14:30:00,51.31,51.31,51.28,51.31,5600.0,51.31,51.31,51.28,51.31,5600.0
2014-04-24 14:35:00,51.29,51.37,51.29,51.36,4000.0,51.29,51.37,51.29,51.36,4000.0
2014-04-24 14:40:00,51.37,51.38,51.33,51.33,4200.0,51.37,51.38,51.33,51.33,4200.0
2014-04-24 14:45:00,51.32,51.38,51.31,51.35,6800.0,51.32,51.38,51.31,51.35,6800.0
2014-04-24 14:50:00,51.35,51.37,51.33,51.36,5100.0,51.35,51.37,51.33,51.36,5100.0
2014-04-24 14:55:00,51.35,51.36,51.33,51.36,2900.0,51.35,51.36,51.33,51.36,2900.0
2014-04-24 15:00:00,51.36,51.43,51.36,51.4,5600.0,51.36,51.43,51.36,51.4,5600.0
2014-04-24 15:05:00,51.41,51.42,51.38,51.41,6800.0,51.41,51.42,51.38,51.41,6800.0
2014-04-24 15:10:00,51.41,51.41,51.38,51.4,5400.0,51.41,51.41,51.38,51.4,5400.0
2014-04-24 15:15:00,51.38,51.4,51.37,51.38,8100.0,51.38,51.4,51.37,51.38,8100.0
2014-04-24 15:20:00,51.38,51.41,51.37,51.39,6900.0,51.38,51.41,51.37,51.39,6900.0
2014-04-24 15:25:00,51.4,51.41,51.38,51.39,6200.0,51.4,51.41,51.38,51.39,6200.0
2014-04-24 15:30:00,51.38,51.42,51.38,51.39,12400.0,51.38,51.42,51.38,51.39,12400.0
2014-04-24 15:35:00,51.38,51.43,51.38,51.43,7900.0,51.38,51.43,51.38,51.43,7900.0
2014-04-24 15:40:00,51.43,51.45,51.38,51.38,22500.0,51.43,51.45,51.38,51.38,22500.0
2014-04-24 15:45:00,51.4,51.44,51.38,51.4,20000.0,51.4,51.44,51.38,51.4,20000.0
2014-04-24 15:50:00,51.41,51.44,51.37,51.4,19500.0,51.41,51.44,51.37,51.4,19500.0
2014-04-24 15:55:00,51.4,51.43,51.39,51.43,56400.0,51.4,51.43,51.39,51.43,56400.0
2014-04-25 09:30:00,51.35,51.39,51.11,51.12,21300.0,51.35,51.39,51.11,51.12,21300.0
2014-04-25 09:35:00,51.14,51.19,51.04,51.12,14600.0,51.14,51.19,51.04,51.12,14600.0
2014-04-25 09:40:00,51.13,51.29,51.13,51.29,12200.0,51.13,51.29,51.13,51.29,12200.0
2014-04-25 09:45:00,51.28,51.31,51.2,51.29,21600.0,51.28,51.31,51.2,51.29,21600.0
2014-04-25 09:50:00,51.3,51.32,51.25,51.32,8100.0,51.3,51.32,51.25,51.32,8100.0
2014-04-25 09:55:00,51.35,51.35,51.23,51.29,6400.0,51.35,51.35,51.23,51.29,6400.0
2014-04-25 10:00:00,51.24,51.26,51.17,51.17,29100.0,51.24,51.26,51.17,51.17,29100.0
2014-04-25 10:05:00,51.18,51.24,51.17,51.2,12800.0,51.18,51.24,51.17,51.2,12800.0
2014-04-25 10:10:00,51.2,51.23,51.17,51.21,6600.0,51.2,51.23,51.17,51.21,6600.0
2014-04-25 10:15:00,51.21,51.28,51.18,51.2,16500.0,51.21,51.28,51.18,51.2,16500.0
2014-04-25 10:20:00,51.21,51.25,51.18,51.2,3800.0,51.21,51.25,51.18,51.2,3800.0
2014-04-25 10:25:00,51.22,51.22,51.15,51.15,11600.0,51.22,51.22,51.15,51.15,11600.0
2014-04-25 10:30:00,51.15,51.2,51.07,51.19,21600.0,51.15,51.2,51.07,51.19,21600.0
2014-04-25 10:35:00,51.18,51.19,51.04,51.06,37600.0,51.18,51.19,51.04,51.06,37600.0
2014-04-25 10:40:00,51.06,51.06,51.0,51.04,26500.0,51.06,51.06,51.0,51.04,26500.0
2014-04-25 10:45:00,51.05,51.16,51.05,51.15,13500.0,51.05,51.16,51.05,51.15,13500.0
2014-04-25 10:50:00,51.15,51.16,51.1,51.11,11900.0,51.15,51.16,51.1,51.11,11900.0
2014-04-25 10:55:00,51.12,51.15,51.12,51.13,1800.0,51.12,51.15,51.12,51.13,1800.0
2014-04-25 11:00:00,51.14,51.15,51.08,51.12,5200.0,51.14,51.15,51.08,51.12,5200.0
2014-04-25 11:05:00,51.11,51.14,51.08,51.13,12100.0,51.11,51.14,51.08,51.13,12100.0
2014-04-25 11:10:00,51.12,51.21,51.09,51.2,6700.0,51.12,51.21,51.09,51.2,6700.0
2014-04-25 11:15:00,51.2,51.26,51.2,51.26,10900.0,51.2,51.26,51.2,51.26,10900.0
2014-04-25 11:20:00,51.27,51.37,51.25,51.37,13900.0,51.27,51.37,51.25,51.37,13900.0
2014-04-25 11:25:00,51.36,51.4,51.32,51.39,11100.0,51.36,51.4,51.32,51.39,11100.0
2014-04-25 11:30:00,51.4,51.44,51.4,51.44,9500.0,51.4,51.44,51.4,51.44,9500.0
2014-04-25 11:35:00,51.45,51.53,51.45,51.49,9200.0,51.45,51.53,51.45,51.49,9200.0
2014-04-25 11:40:00,51.49,51.52,51.47,51.52,9400.0,51.49,51.52,51.47,51.52,9400.0
2014-04-25 11:45:00,51.52,51.56,51.5,51.56,10100.0,51.52,51.56,51.5,51.56,10100.0
2014-04-25 11:50:00,51.55,51.63,51.54,51.61,10200.0,51.55,51.63,51.54,51.61,10200.0
2014-04-25 11:55:00,51.62,51.64,51.58,51.59,12300.0,51.62,51.64,51.58,51.59,12300.0
2014-04-25 12:00:00,51.59,51.65,51.59,51.64,10700.0,51.59,51.65,51.59,51.64,10700.0
2014-04-25 12:05:00,51.65,51.72,51.64,51.68,20700.0,51.65,51.72,51.64,51.68,20700.0
2014-04-25 12:10:00,51.66,51.73,51.65,51.65,10100.0,51.66,51.73,51.65,51.65,10100.0
2014-04-25 12:15:00,51.65,51.72,51.65,51.67,8000.0,51.65,51.72,51.65,51.67,8000.0
2014-04-25 12:20:00,51.66,51.72,51.64,51.71,8000.0,51.66,51.72,51.64,51.71,8000.0
2014-04-25 12:25:00,51.71,51.72,51.68,51.72,4300.0,51.71,51.72,51.68,51.72,4300.0
2014-04-25 12:30:00,51.72,51.72,51.67,51.68,5800.0,51.72,51.72,51.67,51.68,5800.0
2014-04-25 12:35:00,51.67,51.67,51.61,51.65,5900.0,51.67,51.67,51.61,51.65,5900.0
2014-04-25 12:40:00,51.64,51.68,51.64,51.67,6000.0,51.64,51.68,51.64,51.67,6000.0
2014-04-25 12:45:00,51.68,51.68,51.59,51.59,9400.0,51.68,51.68,51.59,51.59,9400.0
2014-04-25 12:50:00,51.58,51.58,51.53,51.56,4200.0,51.58,51.58,51.53,51.56,4200.0
2014-04-25 12:55:00,51.55,51.62,51.55,51.59,9000.0,51.55,51.62,51.55,51.59,9000.0
2014-04-25 13:00:00,51.58,51.58,51.48,51.49,17000.0,51.58,51.58,51.48,51.49,17000.0
2014-04-25 13:05:00,51.49,51.54,51.45,51.54,31500.0,51.49,51.54,51.45,51.54,31500.0
2014-04-25 13:10:00,51.55,51.58,51.53,51.54,7500.0,51.55,51.58,51.53,51.54,7500.0
2014-04-25 13:15:00,51.55,51.56,51.52,51.53,4400.0,51.55,51.56,51.52,51.53,4400.0
2014-04-25 13:20:00,51.54,51.54,51.52,51.54,4400.0,51.54,51.54,51.52,51.54,4400.0
2014-04-25 13:25:00,51.55,51.58,51.51,51.52,8300.0,51.55,51.58,51.51,51.52,8300.0
2014-04-25 13:30:00,51.52,51.55,51.49,51.5,9200.0,51.52,51.55,51.49,51.5,9200.0
2014-04-25 13:35:00,51.51,51.53,51.48,51.52,9200.0,51.51,51.53,51.48,51.52,9200.0
2014-04-25 13:40:00,51.53,51.54,51.52,51.53,4400.0,51.53,51.54,51.52,51.53,4400.0
2014-04-25 13:45:00,51.54,51.58,51.54,51.56,3000.0,51.54,51.58,51.54,51.56,3000.0
2014-04-25 13:50:00,51.56,51.59,51.54,51.54,4700.0,51.56,51.59,51.54,51.54,4700.0
2014-04-25 13:55:00,51.55,51.58,51.54,51.56,8500.0,51.55,51.58,51.54,51.56,8500.0
2014-04-25 14:00:00,51.55,51.55,51.47,51.5,13400.0,51.55,51.55,51.47,51.5,13400.0
2014-04-25 14:05:00,51.51,51.53,51.49,51.5,7000.0,51.51,51.53,51.49,51.5,7000.0
2014-04-25 14:10:00,51.51,51.52,51.47,51.47,8700.0,51.51,51.52,51.47,51.47,8700.0
2014-04-25 14:15:00,51.47,51.49,51.46,51.47,21200.0,51.47,51.49,51.46,51.47,21200.0
2014-04-25 14:20:00,51.48,51.51,51.46,51.51,11100.0,51.48,51.51,51.46,51.51,11100.0
2014-04-25 14:25:00,51.52,51.52,51.47,51.47,5300.0,51.52,51.52,51.47,51.47,5300.0
2014-04-25 14:30:00,51.47,51.47,51.4,51.44,4900.0,51.47,51.47,51.4,51.44,4900.0
2014-04-25 14:35:00,51.44,51.56,51.44,51.56,4100.0,51.44,51.56,51.44,51.56,4100.0
2014-04-25 14:40:00,51.56,51.56,51.48,51.48,2900.0,51.56,51.56,51.48,51.48,2900.0
2014-04-25 14:45:00,51.49,51.52,51.49,51.51,4000.0,51.49,51.52,51.49,51.51,4000.0
2014-04-25 14:50:00,51.53,51.59,51.53,51.58,5400.0,51.53,51.59,51.53,51.58,5400.0
2014-04-25 14:55:00,51.58,51.58,51.51,51.51,6200.0,51.58,51.58,51.51,51.51,6200.0
2014-04-25 15:00:00,51.5,51.54,51.48,51.54,5400.0,51.5,51.54,51.48,51.54,5400.0
2014-04-25 15:05:00,51.56,51.57,51.53,51.54,5300.0,51.56,51.57,51.53,51.54,5300.0
2014-04-25 15:10:00,51.53,51.53,51.43,51.44,18000.0,51.53,51.53,51.43,51.44,18000.0
2014-04-25 15:15:00,51.43,51.44,51.38,51.4,22500.0,51.43,51.44,51.38,51.4,22500.0
2014-04-25 15:20:00,51.39,51.39,51.33,51.35,19700.0,51.39,51.39,51.33,51.35,19700.0
2014-04-25 15:25:00,51.35,51.42,51.35,51.42,23100.0,51.35,51.42,51.35,51.42,23100.0
2014-04-25 15:30:00,51.41,51.47,51.39,51.39,13600.0,51.41,51.47,51.39,51.39,13600.0
2014-04-25 15:35:00,51.4,51.41,51.34,51.34,14200.0,51.4,51.41,51.34,51.34,14200.0
2014-04-25 15:40:00,51.34,51.43,51.32,51.41,28800.0,51.34,51.43,51.32,51.41,28800.0
2014-04-25 15:45:00,51.41,51.42,51.39,51.41,47400.0,51.41,51.42,51.39,51.41,47400.0
2014-04-25 15:50:00,51.41,51.43,51.37,51.38,46500.0,51.41,51.43,51.37,51.38,46500.0
2014-04-25 15:55:00,51.39,51.39,51.32,51.37,72400.0,51.39,51.39,51.32,51.37,72400.0
2014-04-28 09:30:00,51.63,51.83,51.63,51.74,15000.0,51.63,51.83,51.63,51.74,15000.0
2014-04-28 09:35:00,51.78,51.83,51.7,51.72,4500.0,51.78,51.83,51.7,51.72,4500.0
2014-04-28 09:40:00,51.74,51.77,51.68,51.72,8000.0,51.74,51.77,51.68,51.72,8000.0
2014-04-28 09:45:00,51.71,51.74,51.64,51.69,28900.0,51.71,51.74,51.64,51.69,28900.0
2014-04-28 09:50:00,51.66,51.83,51.65,51.83,7700.0,51.66,51.83,51.65,51.83,7700.0
2014-04-28 09:55:00,51.85,51.86,51.78,51.8,3800.0,51.85,51.86,51.78,51.8,3800.0
2014-04-28 10:00:00,51.8,52.1,51.79,52.1,29200.0,51.8,52.1,51.79,52.1,29200.0
2014-04-28 10:05:00,52.09,52.1,51.92,51.99,14100.0,52.09,52.1,51.92,51.99,14100.0
2014-04-28 10:10:00,51.99,52.06,51.96,52.05,17900.0,51.99,52.06,51.96,52.05,17900.0
2014-04-28 10:15:00,52.06,52.24,52.06,52.24,10000.0,52.06,52.24,52.06,52.24,10000.0
2014-04-28 10:20:00,52.25,52.3,52.25,52.29,18000.0,52.25,52.3,52.25,52.29,18000.0
2014-04-28 10:25:00,52.28,52.28,52.09,52.14,14400.0,52.28,52.28,52.09,52.14,14400.0
2014-04-28 10:30:00,52.14,52.24,52.13,52.2,8900.0,52.14,52.24,52.13,52.2,8900.0
2014-04-28 10:35:00,52.21,52.22,52.19,52.19,5300.0,52.21,52.22,52.19,52.19,5300.0
2014-04-28 10:40:00,52.19,52.22,52.15,52.19,8800.0,52.19,52.22,52.15,52.19,8800.0
2014-04-28 10:45:00,52.19,52.2,52.04,52.06,9600.0,52.19,52.2,52.04,52.06,9600.0
2014-04-28 10:50:00,52.05,52.09,52.01,52.05,6300.0,52.05,52.09,52.01,52.05,6300.0
2014-04-28 10:55:00,52.04,52.08,52.0,52.0,9700.0,52.04,52.08,52.0,52.0,9700.0
2014-04-28 11:00:00,52.0,52.08,52.0,52.08,7000.0,52.0,52.08,52.0,52.08,7000.0
2014-04-28 11:05:00,52.08,52.1,52.01,52.1,21300.0,52.08,52.1,52.01,52.1,21300.0
2014-04-28 11:10:00,52.1,52.11,51.98,51.98,8200.0,52.1,52.11,51.98,51.98,8200.0
2014-04-28 11:15:00,51.98,52.02,51.97,52.02,7800.0,51.98,52.02,51.97,52.02,7800.0
2014-04-28 11:20:00,52.02,52.04,51.95,51.95,9300.0,52.02,52.04,51.95,51.95,9300.0
2014-04-28 11:25:00,51.95,51.96,51.89,51.91,9700.0,51.95,51.96,51.89,51.91,9700.0
2014-04-28 11:30:00,51.9,51.98,51.89,51.93,9300.0,51.9,51.98,51.89,51.93,9300.0
2014-04-28 11:35:00,51.95,52.09,51.95,52.09,6800.0,51.95,52.09,51.95,52.09,6800.0
2014-04-28 11:40:00,52.09,52.13,52.06,52.06,10800.0,52.09,52.13,52.06,52.06,10800.0
2014-04-28 11:45:00,52.06,52.07,51.99,52.03,7800.0,52.06,52.07,51.99,52.03,7800.0
2014-04-28 11:50:00,52.04,52.07,51.98,51.99,6200.0,52.04,52.07,51.98,51.99,6200.0
2014-04-28 11:55:00,51.98,51.98,51.86,51.87,6800.0,51.98,51.98,51.86,51.87,6800.0
2014-04-28 12:00:00,51.86,51.88,51.85,51.86,5500.0,51.86,51.88,51.85,51.86,5500.0
2014-04-28 12:05:00,51.86,51.86,51.72,51.72,20500.0,51.86,51.86,51.72,51.72,20500.0
2014-04-28 12:10:00,51.74,51.86,51.73,51.82,19200.0,51.74,51.86,51.73,51.82,19200.0
2014-04-28 12:15:00,51.83,51.83,51.79,51.81,14000.0,51.83,51.83,51.79,51.81,14000.0
2014-04-28 12:20:00,51.8,51.85,51.8,51.82,6500.0,51.8,51.85,51.8,51.82,6500.0
2014-04-28 12:25:00,51.82,51.84,51.77,51.83,5300.0,51.82,51.84,51.77,51.83,5300.0
2014-04-28 12:30:00,51.84,51.88,51.84,51.86,5100.0,51.84,51.88,51.84,51.86,5100.0
2014-04-28 12:35:00,51.86,51.86,51.77,51.79,4800.0,51.86,51.86,51.77,51.79,4800.0
2014-04-28 12:40:00,51.78,51.81,51.76,51.76,8200.0,51.78,51.81,51.76,51.76,8200.0
2014-04-28 12:45:00,51.79,51.8,51.77,51.78,2800.0,51.79,51.8,51.77,51.78,2800.0
2014-04-28 12:50:00,51.79,51.79,51.75,51.79,7900.0,51.79,51.79,51.75,51.79,7900.0
2014-04-28 12:55:00,51.8,51.81,51.75,51.8,5000.0,51.8,51.81,51.75,51.8,5000.0
2014-04-28 13:00:00,51.79,51.79,51.69,51.71,7200.0,51.79,51.79,51.69,51.71,7200.0
2014-04-28 13:05:00,51.74,51.74,51.64,51.64,6800.0,51.74,51.74,51.64,51.64,6800.0
2014-04-28 13:10:00,51.65,51.69,51.6,51.6,11500.0,51.65,51.69,51.6,51.6,11500.0
2014-04-28 13:15:00,51.6,51.61,51.56,51.58,5400.0,51.6,51.61,51.56,51.58,5400.0
2014-04-28 13:20:00,51.6,51.6,51.49,51.51,7000.0,51.6,51.6,51.49,51.51,7000.0
2014-04-28 13:25:00,51.52,51.52,51.47,51.48,9600.0,51.52,51.52,51.47,51.48,9600.0
2014-04-28 13:30:00,51.48,51.5,51.41,51.44,21700.0,51.48,51.5,51.41,51.44,21700.0
2014-04-28 13:35:00,51.44,51.53,51.42,51.48,12500.0,51.44,51.53,51.42,51.48,12500.0
2014-04-28 13:40:00,51.48,51.52,51.46,51.47,6600.0,51.48,51.52,51.46,51.47,6600.0
2014-04-28 13:45:00,51.47,51.51,51.44,51.51,7800.0,51.47,51.51,51.44,51.51,7800.0
2014-04-28 13:50:00,51.52,51.61,51.52,51.56,13900.0,51.52,51.61,51.52,51.56,13900.0
2014-04-28 13:55:00,51.55,51.57,51.45,51.5,5800.0,51.55,51.57,51.45,51.5,5800.0
2014-04-28 14:00:00,51.52,51.52,51.43,51.44,5700.0,51.52,51.52,51.43,51.44,5700.0
2014-04-28 14:05:00,51.43,51.5,51.41,51.5,8600.0,51.43,51.5,51.41,51.5,8600.0
2014-04-28 14:10:00,51.52,51.61,51.52,51.54,10500.0,51.52,51.61,51.52,51.54,10500.0
2014-04-28 14:15:00,51.53,51.56,51.52,51.54,7400.0,51.53,51.56,51.52,51.54,7400.0
2014-04-28 14:20:00,51.55,51.59,51.54,51.58,5400.0,51.55,51.59,51.54,51.58,5400.0
2014-04-28 14:25:00,51.58,51.58,51.53,51.57,7400.0,51.58,51.58,51.53,51.57,7400.0
2014-04-28 14:30:00,51.57,51.6,51.53,51.55,8100.0,51.57,51.6,51.53,51.55,8100.0
2014-04-28 14:35:00,51.53,51.64,51.53,51.59,6800.0,51.53,51.64,51.53,51.59,6800.0
2014-04-28 14:40:00,51.59,51.59,51.52,51.53,8200.0,51.59,51.59,51.52,51.53,8200.0
2014-04-28 14:45:00,51.54,51.71,51.54,51.69,11900.0,51.54,51.71,51.54,51.69,11900.0
2014-04-28 14:50:00,51.7,51.71,51.65,51.65,9500.0,51.7,51.71,51.65,51.65,9500.0
2014-04-28 14:55:00,51.64,51.66,51.6,51.66,46700.0,51.64,51.66,51.6,51.66,46700.0
2014-04-28 15:00:00,51.68,51.76,51.68,51.73,10200.0,51.68,51.76,51.68,51.73,10200.0
2014-04-28 15:05:00,51.73,51.88,51.71,51.88,19400.0,51.73,51.88,51.71,51.88,19400.0
2014-04-28 15:10:00,51.89,51.98,51.86,51.96,21100.0,51.89,51.98,51.86,51.96,21100.0
2014-04-28 15:15:00,51.96,52.02,51.93,52.01,23400.0,51.96,52.02,51.93,52.01,23400.0
2014-04-28 15:20:00,52.01,52.02,51.94,52.0,38800.0,52.01,52.02,51.94,52.0,38800.0
2014-04-28 15:25:00,51.98,52.02,51.96,51.98,25800.0,51.98,52.02,51.96,51.98,25800.0
2014-04-28 15:30:00,51.98,52.03,51.98,52.0,30100.0,51.98,52.03,51.98,52.0,30100.0
2014-04-28 15:35:00,52.01,52.04,51.97,51.99,23000.0,52.01,52.04,51.97,51.99,23000.0
2014-04-28 15:40:00,52.0,52.02,51.96,52.02,21300.0,52.0,52.02,51.96,52.02,21300.0
2014-04-28 15:45:00,52.02,52.02,51.91,51.91,22000.0,52.02,52.02,51.91,51.91,22000.0
2014-04-28 15:50:00,51.91,51.94,51.89,51.89,40100.0,51.91,51.94,51.89,51.89,40100.0
2014-04-28 15:55:00,51.9,51.91,51.86,51.9,51600.0,51.9,51.91,51.86,51.9,51600.0
2014-04-29 09:30:00,52.01,52.24,51.75,51.75,26100.0,52.01,52.24,51.75,51.75,26100.0
2014-04-29 09:35:00,51.72,51.73,51.52,51.67,14800.0,51.72,51.73,51.52,51.67,14800.0
2014-04-29 09:40:00,51.67,51.76,51.53,51.58,18000.0,51.67,51.76,51.53,51.58,18000.0
2014-04-29 09:45:00,51.59,51.72,51.59,51.67,16800.0,51.59,51.72,51.59,51.67,16800.0
2014-04-29 09:50:00,51.66,51.73,51.66,51.68,30900.0,51.66,51.73,51.66,51.68,30900.0
2014-04-29 09:55:00,51.69,51.74,51.55,51.56,10200.0,51.69,51.74,51.55,51.56,10200.0
2014-04-29 10:00:00,51.57,51.67,51.53,51.53,9500.0,51.57,51.67,51.53,51.53,9500.0
2014-04-29 10:05:00,51.52,51.57,51.47,51.47,10200.0,51.52,51.57,51.47,51.47,10200.0
2014-04-29 10:10:00,51.46,51.47,51.39,51.4,15100.0,51.46,51.47,51.39,51.4,15100.0
2014-04-29 10:15:00,51.39,51.47,51.33,51.41,10400.0,51.39,51.47,51.33,51.41,10400.0
2014-04-29 10:20:00,51.38,51.43,51.36,51.36,5200.0,51.38,51.43,51.36,51.36,5200.0
2014-04-29 10:25:00,51.34,51.34,51.25,51.28,16900.0,51.34,51.34,51.25,51.28,16900.0
2014-04-29 10:30:00,51.28,51.3,51.25,51.29,13900.0,51.28,51.3,51.25,51.29,13900.0
2014-04-29 10:35:00,51.3,51.34,51.26,51.31,17500.0,51.3,51.34,51.26,51.31,17500.0
2014-04-29 10:40:00,51.32,51.41,51.3,51.4,26300.0,51.32,51.41,51.3,51.4,26300.0
2014-04-29 10:45:00,51.43,51.49,51.41,51.42,10200.0,51.43,51.49,51.41,51.42,10200.0
2014-04-29 10:50:00,51.43,51.45,51.37,51.41,16700.0,51.43,51.45,51.37,51.41,16700.0
2014-04-29 10:55:00,51.4,51.41,51.36,51.39,5000.0,51.4,51.41,51.36,51.39,5000.0
2014-04-29 11:00:00,51.41,51.47,51.39,51.45,6200.0,51.41,51.47,51.39,51.45,6200.0
2014-04-29 11:05:00,51.46,51.46,51.41,51.41,6300.0,51.46,51.46,51.41,51.41,6300.0
2014-04-29 11:10:00,51.4,51.45,51.32,51.33,17100.0,51.4,51.45,51.32,51.33,17100.0
2014-04-29 11:15:00,51.32,51.36,51.27,51.27,5800.0,51.32,51.36,51.27,51.27,5800.0
2014-04-29 11:20:00,51.27,51.32,51.27,51.32,7500.0,51.27,51.32,51.27,51.32,7500.0
2014-04-29 11:25:00,51.34,51.4,51.31,51.4,9500.0,51.34,51.4,51.31,51.4,9500.0
2014-04-29 11:30:00,51.4,51.43,51.37,51.42,7700.0,51.4,51.43,51.37,51.42,7700.0
2014-04-29 11:35:00,51.41,51.41,51.35,51.36,8600.0,51.41,51.41,51.35,51.36,8600.0
2014-04-29 11:40:00,51.36,51.42,51.35,51.41,4400.0,51.36,51.42,51.35,51.41,4400.0
2014-04-29 11:45:00,51.42,51.43,51.35,51.36,5400.0,51.42,51.43,51.35,51.36,5400.0
2014-04-29 11:50:00,51.35,51.36,51.3,51.3,5100.0,51.35,51.36,51.3,51.3,5100.0
2014-04-29 11:55:00,51.3,51.34,51.3,51.32,8600.0,51.3,51.34,51.3,51.32,8600.0
2014-04-29 12:00:00,51.32,51.38,51.31,51.37,6900.0,51.32,51.38,51.31,51.37,6900.0
2014-04-29 12:05:00,51.36,51.42,51.36,51.42,9600.0,51.36,51.42,51.36,51.42,9600.0
2014-04-29 12:10:00,51.41,51.43,51.41,51.42,3700.0,51.41,51.43,51.41,51.42,3700.0
2014-04-29 12:15:00,51.43,51.43,51.4,51.41,7700.0,51.43,51.43,51.4,51.41,7700.0
2014-04-29 12:20:00,51.42,51.49,51.41,51.49,8800.0,51.42,51.49,51.41,51.49,8800.0
2014-04-29 12:25:00,51.49,51.5,51.44,51.47,3800.0,51.49,51.5,51.44,51.47,3800.0
2014-04-29 12:30:00,51.49,51.51,51.44,51.51,8000.0,51.49,51.51,51.44,51.51,8000.0
2014-04-29 12:35:00,51.51,51.54,51.5,51.5,4300.0,51.51,51.54,51.5,51.5,4300.0
2014-04-29 12:40:00,51.49,51.49,51.45,51.48,4100.0,51.49,51.49,51.45,51.48,4100.0
2014-04-29 12:45:00,51.46,51.52,51.46,51.52,6900.0,51.46,51.52,51.46,51.52,6900.0
2014-04-29 12:50:00,51.51,51.55,51.51,51.52,6800.0,51.51,51.55,51.51,51.52,6800.0
2014-04-29 12:55:00,51.51,51.56,51.49,51.56,10200.0,51.51,51.56,51.49,51.56,10200.0
2014-04-29 13:00:00,51.56,51.56,51.52,51.52,5200.0,51.56,51.56,51.52,51.52,5200.0
2014-04-29 13:05:00,51.53,51.53,51.45,51.46,8500.0,51.53,51.53,51.45,51.46,8500.0
2014-04-29 13:10:00,51.46,51.49,51.42,51.42,5700.0,51.46,51.49,51.42,51.42,5700.0
2014-04-29 13:15:00,51.43,51.44,51.42,51.42,3500.0,51.43,51.44,51.42,51.42,3500.0
2014-04-29 13:20:00,51.41,51.47,51.41,51.46,6600.0,51.41,51.47,51.41,51.46,6600.0
2014-04-29 13:25:00,51.46,51.47,51.42,51.43,7600.0,51.46,51.47,51.42,51.43,7600.0
2014-04-29 13:30:00,51.43,51.44,51.41,51.44,4500.0,51.43,51.44,51.41,51.44,4500.0
2014-04-29 13:35:00,51.44,51.5,51.43,51.48,10200.0,51.44,51.5,51.43,51.48,10200.0
2014-04-29 13:40:00,51.49,51.55,51.49,51.5,13800.0,51.49,51.55,51.49,51.5,13800.0
2014-04-29 13:45:00,51.5,51.55,51.49,51.55,6200.0,51.5,51.55,51.49,51.55,6200.0
2014-04-29 13:50:00,51.55,51.59,51.54,51.54,11400.0,51.55,51.59,51.54,51.54,11400.0
2014-04-29 13:55:00,51.55,51.55,51.51,51.55,6600.0,51.55,51.55,51.51,51.55,6600.0
2014-04-29 14:00:00,51.55,51.56,51.41,51.48,53900.0,51.55,51.56,51.41,51.48,53900.0
2014-04-29 14:05:00,51.48,51.51,51.43,51.49,34800.0,51.48,51.51,51.43,51.49,34800.0
2014-04-29 14:10:00,51.49,51.5,51.45,51.47,12500.0,51.49,51.5,51.45,51.47,12500.0
2014-04-29 14:15:00,51.47,51.51,51.46,51.5,17900.0,51.47,51.51,51.46,51.5,17900.0
2014-04-29 14:20:00,51.5,51.53,51.5,51.52,6500.0,51.5,51.53,51.5,51.52,6500.0
2014-04-29 14:25:00,51.52,51.56,51.51,51.53,11000.0,51.52,51.56,51.51,51.53,11000.0
2014-04-29 14:30:00,51.54,51.55,51.53,51.53,5600.0,51.54,51.55,51.53,51.53,5600.0
2014-04-29 14:35:00,51.53,51.53,51.51,51.53,4900.0,51.53,51.53,51.51,51.53,4900.0
2014-04-29 14:40:00,51.53,51.55,51.52,51.55,8000.0,51.53,51.55,51.52,51.55,8000.0
2014-04-29 14:45:00,51.55,51.6,51.53,51.6,8300.0,51.55,51.6,51.53,51.6,8300.0
2014-04-29 14:50:00,51.59,51.59,51.55,51.58,19200.0,51.59,51.59,51.55,51.58,19200.0
2014-04-29 14:55:00,51.59,51.61,51.59,51.61,6000.0,51.59,51.61,51.59,51.61,6000.0
2014-04-29 15:00:00,51.61,51.65,51.6,51.65,7400.0,51.61,51.65,51.6,51.65,7400.0
2014-04-29 15:05:00,51.64,51.7,51.64,51.67,6700.0,51.64,51.7,51.64,51.67,6700.0
2014-04-29 15:10:00,51.68,51.68,51.62,51.62,21000.0,51.68,51.68,51.62,51.62,21000.0
2014-04-29 15:15:00,51.63,51.65,51.62,51.65,7300.0,51.63,51.65,51.62,51.65,7300.0
2014-04-29 15:20:00,51.65,51.66,51.61,51.62,10100.0,51.65,51.66,51.61,51.62,10100.0
2014-04-29 15:25:00,51.63,51.66,51.6,51.6,15600.0,51.63,51.66,51.6,51.6,15600.0
2014-04-29 15:30:00,51.6,51.64,51.56,51.63,22700.0,51.6,51.64,51.56,51.63,22700.0
2014-04-29 15:35:00,51.64,51.65,51.55,51.56,28800.0,51.64,51.65,51.55,51.56,28800.0
2014-04-29 15:40:00,51.57,51.57,51.51,51.51,11500.0,51.57,51.57,51.51,51.51,11500.0
2014-04-29 15:45:00,51.51,51.56,51.51,51.54,19700.0,51.51,51.56,51.51,51.54,19700.0
2014-04-29 15:50:00,51.54,51.54,51.5,51.51,32600.0,51.54,51.54,51.5,51.51,32600.0
2014-04-29 15:55:00,51.51,51.52,51.47,51.51,59000.0,51.51,51.52,51.47,51.51,59000.0
2014-04-30 09:30:00,51.08,51.6,51.08,51.6,22800.0,51.08,51.6,51.08,51.6,22800.0
2014-04-30 09:35:00,51.64,51.72,51.57,51.72,12100.0,51.64,51.72,51.57,51.72,12100.0
2014-04-30 09:40:00,51.69,51.74,51.56,51.7,10600.0,51.69,51.74,51.56,51.7,10600.0
2014-04-30 09:45:00,51.69,51.77,51.68,51.76,19100.0,51.69,51.77,51.68,51.76,19100.0
2014-04-30 09:50:00,51.76,51.76,51.59,51.6,11100.0,51.76,51.76,51.59,51.6,11100.0
2014-04-30 09:55:00,51.6,51.67,51.56,51.66,8700.0,51.6,51.67,51.56,51.66,8700.0
2014-04-30 10:00:00,51.67,51.71,51.65,51.65,12800.0,51.67,51.71,51.65,51.65,12800.0
2014-04-30 10:05:00,51.65,51.76,51.64,51.75,13800.0,51.65,51.76,51.64,51.75,13800.0
2014-04-30 10:10:00,51.76,51.81,51.72,51.79,16100.0,51.76,51.81,51.72,51.79,16100.0
2014-04-30 10:15:00,51.78,51.8,51.62,51.62,11100.0,51.78,51.8,51.62,51.62,11100.0
2014-04-30 10:20:00,51.63,51.7,51.58,51.7,10200.0,51.63,51.7,51.58,51.7,10200.0
2014-04-30 10:25:00,51.69,51.71,51.64,51.66,8500.0,51.69,51.71,51.64,51.66,8500.0
2014-04-30 10:30:00,51.65,51.66,51.6,51.62,6700.0,51.65,51.66,51.6,51.62,6700.0
2014-04-30 10:35:00,51.61,51.61,51.54,51.55,9600.0,51.61,51.61,51.54,51.55,9600.0
2014-04-30 10:40:00,51.55,51.63,51.55,51.6,8900.0,51.55,51.63,51.55,51.6,8900.0
2014-04-30 10:45:00,51.59,51.62,51.58,51.58,8100.0,51.59,51.62,51.58,51.58,8100.0
2014-04-30 10:50:00,51.58,51.59,51.54,51.57,7300.0,51.58,51.59,51.54,51.57,7300.0
2014-04-30 10:55:00,51.58,51.58,51.55,51.55,3700.0,51.58,51.58,51.55,51.55,3700.0
2014-04-30 11:00:00,51.55,51.57,51.53,51.57,5900.0,51.55,51.57,51.53,51.57,5900.0
2014-04-30 11:05:00,51.56,51.59,51.55,51.55,2600.0,51.56,51.59,51.55,51.55,2600.0
2014-04-30 11:10:00,51.54,51.55,51.49,51.49,10200.0,51.54,51.55,51.49,51.49,10200.0
2014-04-30 11:15:00,51.47,51.5,51.45,51.49,6800.0,51.47,51.5,51.45,51.49,6800.0
2014-04-30 11:20:00,51.48,51.51,51.45,51.47,3600.0,51.48,51.51,51.45,51.47,3600.0
2014-04-30 11:25:00,51.48,51.48,51.46,51.47,5800.0,51.48,51.48,51.46,51.47,5800.0
2014-04-30 11:30:00,51.47,51.47,51.38,51.41,9400.0,51.47,51.47,51.38,51.41,9400.0
2014-04-30 11:35:00,51.41,51.46,51.4,51.43,4600.0,51.41,51.46,51.4,51.43,4600.0
2014-04-30 11:40:00,51.44,51.47,51.44,51.44,3800.0,51.44,51.47,51.44,51.44,3800.0
2014-04-30 11:45:00,51.44,51.47,51.41,51.45,6500.0,51.44,51.47,51.41,51.45,6500.0
2014-04-30 11:50:00,51.46,51.48,51.46,51.47,4200.0,51.46,51.48,51.46,51.47,4200.0
2014-04-30 11:55:00,51.47,51.53,51.47,51.53,7600.0,51.47,51.53,51.47,51.53,7600.0
2014-04-30 12:00:00,51.54,51.55,51.54,51.54,4700.0,51.54,51.55,51.54,51.54,4700.0
2014-04-30 12:05:00,51.54,51.58,51.54,51.58,5000.0,51.54,51.58,51.54,51.58,5000.0
2014-04-30 12:10:00,51.58,51.61,51.57,51.58,8200.0,51.58,51.61,51.57,51.58,8200.0
2014-04-30 12:15:00,51.58,51.58,51.54,51.55,3000.0,51.58,51.58,51.54,51.55,3000.0
2014-04-30 12:20:00,51.55,51.55,51.5,51.5,5200.0,51.55,51.55,51.5,51.5,5200.0
2014-04-30 12:25:00,51.49,51.49,51.46,51.48,3800.0,51.49,51.49,51.46,51.48,3800.0
2014-04-30 12:30:00,51.48,51.54,51.45,51.54,5500.0,51.48,51.54,51.45,51.54,5500.0
2014-04-30 12:35:00,51.53,51.57,51.52,51.57,4200.0,51.53,51.57,51.52,51.57,4200.0
2014-04-30 12:40:00,51.57,51.58,51.56,51.56,4600.0,51.57,51.58,51.56,51.56,4600.0
2014-04-30 12:45:00,51.57,51.6,51.57,51.59,3600.0,51.57,51.6,51.57,51.59,3600.0
2014-04-30 12:50:00,51.59,51.6,51.59,51.6,3300.0,51.59,51.6,51.59,51.6,3300.0
2014-04-30 12:55:00,51.6,51.62,51.58,51.62,7300.0,51.6,51.62,51.58,51.62,7300.0
2014-04-30 13:00:00,51.62,51.68,51.62,51.67,7200.0,51.62,51.68,51.62,51.67,7200.0
2014-04-30 13:05:00,51.69,51.72,51.68,51.72,3900.0,51.69,51.72,51.68,51.72,3900.0
2014-04-30 13:10:00,51.73,51.77,51.72,51.77,5300.0,51.73,51.77,51.72,51.77,5300.0
2014-04-30 13:15:00,51.77,51.78,51.76,51.78,9400.0,51.77,51.78,51.76,51.78,9400.0
2014-04-30 13:20:00,51.78,51.82,51.77,51.8,8100.0,51.78,51.82,51.77,51.8,8100.0
2014-04-30 13:25:00,51.81,51.84,51.8,51.8,6000.0,51.81,51.84,51.8,51.8,6000.0
2014-04-30 13:30:00,51.82,51.84,51.82,51.84,1900.0,51.82,51.84,51.82,51.84,1900.0
2014-04-30 13:35:00,51.85,51.89,51.85,51.89,8400.0,51.85,51.89,51.85,51.89,8400.0
2014-04-30 13:40:00,51.88,51.91,51.88,51.89,10900.0,51.88,51.91,51.88,51.89,10900.0
2014-04-30 13:45:00,51.89,51.95,51.88,51.94,9900.0,51.89,51.95,51.88,51.94,9900.0
2014-04-30 13:50:00,51.95,51.95,51.92,51.93,5500.0,51.95,51.95,51.92,51.93,5500.0
2014-04-30 13:55:00,51.92,51.94,51.84,51.84,12200.0,51.92,51.94,51.84,51.84,12200.0
2014-04-30 14:00:00,51.82,51.97,51.76,51.94,14200.0,51.82,51.97,51.76,51.94,14200.0
2014-04-30 14:05:00,51.93,51.93,51.81,51.86,7200.0,51.93,51.93,51.81,51.86,7200.0
2014-04-30 14:10:00,51.85,51.87,51.71,51.77,12400.0,51.85,51.87,51.71,51.77,12400.0
2014-04-30 14:15:00,51.74,51.81,51.72,51.79,10200.0,51.74,51.81,51.72,51.79,10200.0
2014-04-30 14:20:00,51.8,51.86,51.76,51.83,10900.0,51.8,51.86,51.76,51.83,10900.0
2014-04-30 14:25:00,51.81,51.81,51.75,51.75,3200.0,51.81,51.81,51.75,51.75,3200.0
2014-04-30 14:30:00,51.75,51.81,51.74,51.77,8300.0,51.75,51.81,51.74,51.77,8300.0
2014-04-30 14:35:00,51.78,51.82,51.75,51.75,3700.0,51.78,51.82,51.75,51.75,3700.0
2014-04-30 14:40:00,51.74,51.78,51.74,51.76,11200.0,51.74,51.78,51.74,51.76,11200.0
2014-04-30 14:45:00,51.77,51.85,51.77,51.83,9600.0,51.77,51.85,51.77,51.83,9600.0
2014-04-30 14:50:00,51.84,51.92,51.81,51.86,15500.0,51.84,51.92,51.81,51.86,15500.0
2014-04-30 14:55:00,51.86,51.9,51.84,51.84,7200.0,51.86,51.9,51.84,51.84,7200.0
2014-04-30 15:00:00,51.83,51.85,51.74,51.75,10500.0,51.83,51.85,51.74,51.75,10500.0
2014-04-30 15:05:00,51.75,51.75,51.66,51.68,15600.0,51.75,51.75,51.66,51.68,15600.0
2014-04-30 15:10:00,51.67,51.71,51.66,51.7,8900.0,51.67,51.71,51.66,51.7,8900.0
2014-04-30 15:15:00,51.69,51.69,51.64,51.66,10700.0,51.69,51.69,51.64,51.66,10700.0
2014-04-30 15:20:00,51.67,51.72,51.66,51.71,16900.0,51.67,51.72,51.66,51.71,16900.0
2014-04-30 15:25:00,51.71,51.86,51.7,51.85,19600.0,51.71,51.86,51.7,51.85,19600.0
2014-04-30 15:30:00,51.86,51.92,51.84,51.91,19800.0,51.86,51.92,51.84,51.91,19800.0
2014-04-30 15:35:00,51.92,51.98,51.88,51.98,40600.0,51.92,51.98,51.88,51.98,40600.0
2014-04-30 15:40:00,51.97,52.05,51.95,52.05,30300.0,51.97,52.05,51.95,52.05,30300.0
2014-04-30 15:45:00,52.06,52.06,51.9,51.93,33000.0,52.06,52.06,51.9,51.93,33000.0
2014-04-30 15:50:00,51.94,52.07,51.94,52.05,74100.0,51.94,52.07,51.94,52.05,74100.0
2014-04-30 15:55:00,52.05,52.11,52.02,52.07,104600.0,52.05,52.11,52.02,52.07,104600.0
2014-05-01 09:30:00,52.34,52.4,52.13,52.15,35100.0,52.34,52.4,52.13,52.15,35100.0
2014-05-01 09:35:00,52.19,52.19,52.13,52.18,12400.0,52.19,52.19,52.13,52.18,12400.0
2014-05-01 09:40:00,52.19,52.35,52.19,52.31,12300.0,52.19,52.35,52.19,52.31,12300.0
2014-05-01 09:45:00,52.35,52.35,52.23,52.23,4800.0,52.35,52.35,52.23,52.23,4800.0
2014-05-01 09:50:00,52.23,52.31,52.2,52.31,39300.0,52.23,52.31,52.2,52.31,39300.0
2014-05-01 09:55:00,52.31,52.39,52.19,52.2,15800.0,52.31,52.39,52.19,52.2,15800.0
2014-05-01 10:00:00,52.2,52.21,52.13,52.16,11400.0,52.2,52.21,52.13,52.16,11400.0
2014-05-01 10:05:00,52.17,52.33,52.17,52.31,16800.0,52.17,52.33,52.17,52.31,16800.0
2014-05-01 10:10:00,52.3,52.4,52.27,52.27,19300.0,52.3,52.4,52.27,52.27,19300.0
2014-05-01 10:15:00,52.26,52.26,52.12,52.16,11800.0,52.26,52.26,52.12,52.16,11800.0
2014-05-01 10:20:00,52.15,52.2,52.1,52.14,15600.0,52.15,52.2,52.1,52.14,15600.0
2014-05-01 10:25:00,52.15,52.2,52.14,52.15,8000.0,52.15,52.2,52.14,52.15,8000.0
2014-05-01 10:30:00,52.14,52.17,52.14,52.17,11600.0,52.14,52.17,52.14,52.17,11600.0
2014-05-01 10:35:00,52.17,52.17,52.14,52.16,6800.0,52.17,52.17,52.14,52.16,6800.0
2014-05-01 10:40:00,52.16,52.2,52.16,52.19,16600.0,52.16,52.2,52.16,52.19,16600.0
2014-05-01 10:45:00,52.18,52.21,52.15,52.15,13100.0,52.18,52.21,52.15,52.15,13100.0
2014-05-01 10:50:00,52.16,52.2,52.15,52.18,11000.0,52.16,52.2,52.15,52.18,11000.0
2014-05-01 10:55:00,52.18,52.2,52.15,52.19,11200.0,52.18,52.2,52.15,52.19,11200.0
2014-05-01 11:00:00,52.19,52.2,52.17,52.18,8400.0,52.19,52.2,52.17,52.18,8400.0
2014-05-01 11:05:00,52.18,52.18,52.16,52.17,7400.0,52.18,52.18,52.16,52.17,7400.0
2014-05-01 11:10:00,52.17,52.22,52.16,52.22,18000.0,52.17,52.22,52.16,52.22,18000.0
2014-05-01 11:15:00,52.22,52.23,52.19,52.23,15400.0,52.22,52.23,52.19,52.23,15400.0
2014-05-01 11:20:00,52.24,52.24,52.2,52.21,5300.0,52.24,52.24,52.2,52.21,5300.0
2014-05-01 11:25:00,52.22,52.25,52.19,52.24,9800.0,52.22,52.25,52.19,52.24,9800.0
2014-05-01 11:30:00,52.24,52.35,52.23,52.3,18000.0,52.24,52.35,52.23,52.3,18000.0
2014-05-01 11:35:00,52.3,52.32,52.26,52.29,7100.0,52.3,52.32,52.26,52.29,7100.0
2014-05-01 11:40:00,52.27,52.27,52.23,52.25,3600.0,52.27,52.27,52.23,52.25,3600.0
2014-05-01 11:45:00,52.23,52.23,52.19,52.19,8900.0,52.23,52.23,52.19,52.19,8900.0
2014-05-01 11:50:00,52.19,52.21,52.16,52.2,8100.0,52.19,52.21,52.16,52.2,8100.0
2014-05-01 11:55:00,52.2,52.23,52.12,52.14,11700.0,52.2,52.23,52.12,52.14,11700.0
2014-05-01 12:00:00,52.14,52.17,52.12,52.12,7200.0,52.14,52.17,52.12,52.12,7200.0
2014-05-01 12:05:00,52.12,52.14,52.1,52.14,5400.0,52.12,52.14,52.1,52.14,5400.0
2014-05-01 12:10:00,52.15,52.17,52.12,52.16,5700.0,52.15,52.17,52.12,52.16,5700.0
2014-05-01 12:15:00,52.15,52.2,52.15,52.2,7100.0,52.15,52.2,52.15,52.2,7100.0
2014-05-01 12:20:00,52.19,52.2,52.12,52.12,10600.0,52.19,52.2,52.12,52.12,10600.0
2014-05-01 12:25:00,52.13,52.13,52.11,52.13,6000.0,52.13,52.13,52.11,52.13,6000.0
2014-05-01 12:30:00,52.13,52.13,52.07,52.09,11300.0,52.13,52.13,52.07,52.09,11300.0
2014-05-01 12:35:00,52.1,52.12,52.04,52.04,4600.0,52.1,52.12,52.04,52.04,4600.0
2014-05-01 12:40:00,52.03,52.06,52.01,52.04,11100.0,52.03,52.06,52.01,52.04,11100.0
2014-05-01 12:45:00,52.04,52.04,51.93,51.95,16000.0,52.04,52.04,51.93,51.95,16000.0
2014-05-01 12:50:00,51.96,52.01,51.96,52.01,30900.0,51.96,52.01,51.96,52.01,30900.0
2014-05-01 12:55:00,52.01,52.05,52.0,52.0,8600.0,52.01,52.05,52.0,52.0,8600.0
2014-05-01 13:00:00,52.0,52.05,52.0,52.03,4500.0,52.0,52.05,52.0,52.03,4500.0
2014-05-01 13:05:00,52.03,52.04,52.01,52.03,8400.0,52.03,52.04,52.01,52.03,8400.0
2014-05-01 13:10:00,52.02,52.02,51.95,51.99,11400.0,52.02,52.02,51.95,51.99,11400.0
2014-05-01 13:15:00,51.98,51.98,51.95,51.96,3700.0,51.98,51.98,51.95,51.96,3700.0
2014-05-01 13:20:00,51.97,51.97,51.93,51.96,6700.0,51.97,51.97,51.93,51.96,6700.0
2014-05-01 13:25:00,51.96,51.96,51.93,51.94,4800.0,51.96,51.96,51.93,51.94,4800.0
2014-05-01 13:30:00,51.93,51.93,51.88,51.9,16000.0,51.93,51.93,51.88,51.9,16000.0
2014-05-01 13:35:00,51.9,51.93,51.9,51.9,6700.0,51.9,51.93,51.9,51.9,6700.0
2014-05-01 13:40:00,51.89,51.89,51.84,51.84,7000.0,51.89,51.89,51.84,51.84,7000.0
2014-05-01 13:45:00,51.85,51.85,51.8,51.82,12200.0,51.85,51.85,51.8,51.82,12200.0
2014-05-01 13:50:00,51.8,51.8,51.79,51.8,5000.0,51.8,51.8,51.79,51.8,5000.0
2014-05-01 13:55:00,51.8,51.8,51.73,51.76,11400.0,51.8,51.8,51.73,51.76,11400.0
2014-05-01 14:00:00,51.77,51.81,51.76,51.79,9300.0,51.77,51.81,51.76,51.79,9300.0
2014-05-01 14:05:00,51.78,51.78,51.75,51.76,5700.0,51.78,51.78,51.75,51.76,5700.0
2014-05-01 14:10:00,51.76,51.8,51.75,51.79,12700.0,51.76,51.8,51.75,51.79,12700.0
2014-05-01 14:15:00,51.8,51.83,51.79,51.8,9900.0,51.8,51.83,51.79,51.8,9900.0
2014-05-01 14:20:00,51.8,51.85,51.79,51.81,6900.0,51.8,51.85,51.79,51.81,6900.0
2014-05-01 14:25:00,51.81,51.81,51.79,51.8,6700.0,51.81,51.81,51.79,51.8,6700.0
2014-05-01 14:30:00,51.81,51.82,51.77,51.77,10800.0,51.81,51.82,51.77,51.77,10800.0
2014-05-01 14:35:00,51.76,51.76,51.7,51.7,8000.0,51.76,51.76,51.7,51.7,8000.0
2014-05-01 14:40:00,51.71,51.71,51.66,51.67,11500.0,51.71,51.71,51.66,51.67,11500.0
2014-05-01 14:45:00,51.68,51.7,51.62,51.69,19800.0,51.68,51.7,51.62,51.69,19800.0
2014-05-01 14:50:00,51.69,51.71,51.67,51.69,10700.0,51.69,51.71,51.67,51.69,10700.0
2014-05-01 14:55:00,51.69,51.7,51.66,51.68,10300.0,51.69,51.7,51.66,51.68,10300.0
2014-05-01 15:00:00,51.67,51.69,51.65,51.65,11900.0,51.67,51.69,51.65,51.65,11900.0
2014-05-01 15:05:00,51.64,51.66,51.62,51.64,12800.0,51.64,51.66,51.62,51.64,12800.0
2014-05-01 15:10:00,51.64,51.69,51.6,51.68,16800.0,51.64,51.69,51.6,51.68,16800.0
2014-05-01 15:15:00,51.69,51.75,51.66,51.7,13100.0,51.69,51.75,51.66,51.7,13100.0
2014-05-01 15:20:00,51.7,51.72,51.67,51.68,7800.0,51.7,51.72,51.67,51.68,7800.0
2014-05-01 15:25:00,51.69,51.69,51.64,51.65,12900.0,51.69,51.69,51.64,51.65,12900.0
2014-05-01 15:30:00,51.64,51.64,51.6,51.62,14100.0,51.64,51.64,51.6,51.62,14100.0
2014-05-01 15:35:00,51.62,51.62,51.57,51.57,14300.0,51.62,51.62,51.57,51.57,14300.0
2014-05-01 15:40:00,51.58,51.61,51.55,51.56,13600.0,51.58,51.61,51.55,51.56,13600.0
2014-05-01 15:45:00,51.55,51.58,51.55,51.56,18700.0,51.55,51.58,51.55,51.56,18700.0
2014-05-01 15:50:00,51.56,51.62,51.56,51.61,40000.0,51.56,51.62,51.56,51.61,40000.0
2014-05-01 15:55:00,51.61,51.63,51.59,51.63,53200.0,51.61,51.63,51.59,51.63,53200.0
2014-05-02 09:30:00,51.85,51.89,51.63,51.88,30600.0,51.85,51.89,51.63,51.88,30600.0
2014-05-02 09:35:00,51.86,51.99,51.86,51.96,27000.0,51.86,51.99,51.86,51.96,27000.0
2014-05-02 09:40:00,51.98,52.32,51.96,52.23,20600.0,51.98,52.32,51.96,52.23,20600.0
2014-05-02 09:45:00,52.23,52.36,52.2,52.23,11300.0,52.23,52.36,52.2,52.23,11300.0
2014-05-02 09:50:00,52.25,52.35,52.22,52.28,22200.0,52.25,52.35,52.22,52.28,22200.0
2014-05-02 09:55:00,52.26,52.39,52.26,52.39,6500.0,52.26,52.39,52.26,52.39,6500.0
2014-05-02 10:00:00,52.38,52.4,52.31,52.35,10300.0,52.38,52.4,52.31,52.35,10300.0
2014-05-02 10:05:00,52.38,52.52,52.38,52.5,15000.0,52.38,52.52,52.38,52.5,15000.0
2014-05-02 10:10:00,52.5,52.56,52.49,52.51,13400.0,52.5,52.56,52.49,52.51,13400.0
2014-05-02 10:15:00,52.51,52.55,52.49,52.51,15000.0,52.51,52.55,52.49,52.51,15000.0
2014-05-02 10:20:00,52.49,52.49,52.44,52.47,8800.0,52.49,52.49,52.44,52.47,8800.0
2014-05-02 10:25:00,52.47,52.52,52.44,52.47,12800.0,52.47,52.52,52.44,52.47,12800.0
2014-05-02 10:30:00,52.45,52.45,52.39,52.43,10000.0,52.45,52.45,52.39,52.43,10000.0
2014-05-02 10:35:00,52.44,52.5,52.43,52.43,14600.0,52.44,52.5,52.43,52.43,14600.0
2014-05-02 10:40:00,52.42,52.43,52.26,52.31,7300.0,52.42,52.43,52.26,52.31,7300.0
2014-05-02 10:45:00,52.29,52.31,52.09,52.11,16300.0,52.29,52.31,52.09,52.11,16300.0
2014-05-02 10:50:00,52.08,52.18,52.06,52.12,13100.0,52.08,52.18,52.06,52.12,13100.0
2014-05-02 10:55:00,52.13,52.25,52.1,52.22,34900.0,52.13,52.25,52.1,52.22,34900.0
2014-05-02 11:00:00,52.22,52.34,52.21,52.34,12500.0,52.22,52.34,52.21,52.34,12500.0
2014-05-02 11:05:00,52.35,52.36,52.32,52.32,5900.0,52.35,52.36,52.32,52.32,5900.0
2014-05-02 11:10:00,52.3,52.36,52.28,52.3,9100.0,52.3,52.36,52.28,52.3,9100.0
2014-05-02 11:15:00,52.29,52.37,52.28,52.37,17200.0,52.29,52.37,52.28,52.37,17200.0
2014-05-02 11:20:00,52.37,52.39,52.35,52.36,11900.0,52.37,52.39,52.35,52.36,11900.0
2014-05-02 11:25:00,52.36,52.39,52.32,52.34,13600.0,52.36,52.39,52.32,52.34,13600.0
2014-05-02 11:30:00,52.35,52.48,52.35,52.48,15500.0,52.35,52.48,52.35,52.48,15500.0
2014-05-02 11:35:00,52.48,52.51,52.43,52.43,11400.0,52.48,52.51,52.43,52.43,11400.0
2014-05-02 11:40:00,52.43,52.45,52.42,52.45,4500.0,52.43,52.45,52.42,52.45,4500.0
2014-05-02 11:45:00,52.45,52.55,52.45,52.54,13000.0,52.45,52.55,52.45,52.54,13000.0
2014-05-02 11:50:00,52.55,52.58,52.53,52.58,7000.0,52.55,52.58,52.53,52.58,7000.0
2014-05-02 11:55:00,52.58,52.66,52.58,52.59,18400.0,52.58,52.66,52.58,52.59,18400.0
2014-05-02 12:00:00,52.59,52.65,52.57,52.64,28500.0,52.59,52.65,52.57,52.64,28500.0
2014-05-02 12:05:00,52.63,52.7,52.62,52.68,38500.0,52.63,52.7,52.62,52.68,38500.0
2014-05-02 12:10:00,52.68,52.7,52.65,52.7,27900.0,52.68,52.7,52.65,52.7,27900.0
2014-05-02 12:15:00,52.69,52.72,52.66,52.68,21200.0,52.69,52.72,52.66,52.68,21200.0
2014-05-02 12:20:00,52.67,52.68,52.65,52.67,10100.0,52.67,52.68,52.65,52.67,10100.0
2014-05-02 12:25:00,52.68,52.68,52.63,52.66,16100.0,52.68,52.68,52.63,52.66,16100.0
2014-05-02 12:30:00,52.66,52.66,52.62,52.62,13700.0,52.66,52.66,52.62,52.62,13700.0
2014-05-02 12:35:00,52.62,52.65,52.57,52.6,24900.0,52.62,52.65,52.57,52.6,24900.0
2014-05-02 12:40:00,52.6,52.6,52.57,52.58,13600.0,52.6,52.6,52.57,52.58,13600.0
2014-05-02 12:45:00,52.58,52.61,52.56,52.59,8500.0,52.58,52.61,52.56,52.59,8500.0
2014-05-02 12:50:00,52.59,52.61,52.58,52.59,11900.0,52.59,52.61,52.58,52.59,11900.0
2014-05-02 12:55:00,52.59,52.6,52.56,52.57,6500.0,52.59,52.6,52.56,52.57,6500.0
2014-05-02 13:00:00,52.57,52.6,52.56,52.6,5900.0,52.57,52.6,52.56,52.6,5900.0
2014-05-02 13:05:00,52.61,52.62,52.56,52.57,11700.0,52.61,52.62,52.56,52.57,11700.0
2014-05-02 13:10:00,52.55,52.56,52.53,52.56,8800.0,52.55,52.56,52.53,52.56,8800.0
2014-05-02 13:15:00,52.57,52.6,52.53,52.59,13900.0,52.57,52.6,52.53,52.59,13900.0
2014-05-02 13:20:00,52.58,52.59,52.53,52.59,8500.0,52.58,52.59,52.53,52.59,8500.0
2014-05-02 13:25:00,52.58,52.59,52.52,52.53,10600.0,52.58,52.59,52.52,52.53,10600.0
2014-05-02 13:30:00,52.53,52.55,52.5,52.54,14400.0,52.53,52.55,52.5,52.54,14400.0
2014-05-02 13:35:00,52.54,52.55,52.47,52.49,10100.0,52.54,52.55,52.47,52.49,10100.0
2014-05-02 13:40:00,52.48,52.48,52.44,52.48,6400.0,52.48,52.48,52.44,52.48,6400.0
2014-05-02 13:45:00,52.48,52.55,52.47,52.52,13800.0,52.48,52.55,52.47,52.52,13800.0
2014-05-02 13:50:00,52.52,52.52,52.45,52.46,6700.0,52.52,52.52,52.45,52.46,6700.0
2014-05-02 13:55:00,52.46,52.47,52.44,52.44,13000.0,52.46,52.47,52.44,52.44,13000.0
2014-05-02 14:00:00,52.43,52.46,52.38,52.46,14400.0,52.43,52.46,52.38,52.46,14400.0
2014-05-02 14:05:00,52.46,52.46,52.35,52.35,8200.0,52.46,52.46,52.35,52.35,8200.0
2014-05-02 14:10:00,52.34,52.39,52.34,52.37,7600.0,52.34,52.39,52.34,52.37,7600.0
2014-05-02 14:15:00,52.37,52.39,52.32,52.37,11700.0,52.37,52.39,52.32,52.37,11700.0
2014-05-02 14:20:00,52.37,52.4,52.35,52.38,9600.0,52.37,52.4,52.35,52.38,9600.0
2014-05-02 14:25:00,52.39,52.39,52.35,52.35,9300.0,52.39,52.39,52.35,52.35,9300.0
2014-05-02 14:30:00,52.35,52.37,52.31,52.37,12900.0,52.35,52.37,52.31,52.37,12900.0
2014-05-02 14:35:00,52.38,52.43,52.36,52.37,18700.0,52.38,52.43,52.36,52.37,18700.0
2014-05-02 14:40:00,52.37,52.39,52.37,52.39,2900.0,52.37,52.39,52.37,52.39,2900.0
2014-05-02 14:45:00,52.39,52.39,52.3,52.3,10400.0,52.39,52.39,52.3,52.3,10400.0
2014-05-02 14:50:00,52.3,52.34,52.3,52.33,13700.0,52.3,52.34,52.3,52.33,13700.0
2014-05-02 14:55:00,52.32,52.38,52.3,52.36,9100.0,52.32,52.38,52.3,52.36,9100.0
2014-05-02 15:00:00,52.36,52.39,52.33,52.39,9200.0,52.36,52.39,52.33,52.39,9200.0
2014-05-02 15:05:00,52.4,52.46,52.4,52.46,6100.0,52.4,52.46,52.4,52.46,6100.0
2014-05-02 15:10:00,52.46,52.47,52.42,52.43,10900.0,52.46,52.47,52.42,52.43,10900.0
2014-05-02 15:15:00,52.42,52.46,52.41,52.46,9200.0,52.42,52.46,52.41,52.46,9200.0
2014-05-02 15:20:00,52.46,52.5,52.45,52.45,11500.0,52.46,52.5,52.45,52.45,11500.0
2014-05-02 15:25:00,52.44,52.45,52.4,52.44,15900.0,52.44,52.45,52.4,52.44,15900.0
2014-05-02 15:30:00,52.44,52.44,52.37,52.37,20900.0,52.44,52.44,52.37,52.37,20900.0
2014-05-02 15:35:00,52.36,52.4,52.36,52.38,25400.0,52.36,52.4,52.36,52.38,25400.0
2014-05-02 15:40:00,52.38,52.43,52.37,52.43,31200.0,52.38,52.43,52.37,52.43,31200.0
2014-05-02 15:45:00,52.44,52.48,52.42,52.47,23900.0,52.44,52.48,52.42,52.47,23900.0
2014-05-02 15:50:00,52.46,52.51,52.46,52.47,33000.0,52.46,52.51,52.46,52.47,33000.0
2014-05-02 15:55:00,52.48,52.55,52.47,52.49,104500.0,52.48,52.55,52.47,52.49,104500.0
2014-05-05 09:30:00,52.2,52.38,51.96,52.0,28200.0,52.2,52.38,51.96,52.0,28200.0
2014-05-05 09:35:00,52.02,52.02,51.79,51.89,16200.0,52.02,52.02,51.79,51.89,16200.0
2014-05-05 09:40:00,51.81,51.85,51.71,51.72,19600.0,51.81,51.85,51.71,51.72,19600.0
2014-05-05 09:45:00,51.72,51.77,51.61,51.62,10700.0,51.72,51.77,51.61,51.62,10700.0
2014-05-05 09:50:00,51.62,51.91,51.62,51.89,10700.0,51.62,51.91,51.62,51.89,10700.0
2014-05-05 09:55:00,51.88,51.95,51.84,51.95,16600.0,51.88,51.95,51.84,51.95,16600.0
2014-05-05 10:00:00,51.92,52.08,51.92,52.08,16900.0,51.92,52.08,51.92,52.08,16900.0
2014-05-05 10:05:00,52.07,52.09,52.0,52.0,5700.0,52.07,52.09,52.0,52.0,5700.0
2014-05-05 10:10:00,52.0,52.08,52.0,52.07,16000.0,52.0,52.08,52.0,52.07,16000.0
2014-05-05 10:15:00,52.08,52.17,52.08,52.17,8000.0,52.08,52.17,52.08,52.17,8000.0
2014-05-05 10:20:00,52.14,52.17,52.05,52.06,8900.0,52.14,52.17,52.05,52.06,8900.0
2014-05-05 10:25:00,52.04,52.06,52.0,52.01,7600.0,52.04,52.06,52.0,52.01,7600.0
2014-05-05 10:30:00,52.01,52.11,52.0,52.1,7400.0,52.01,52.11,52.0,52.1,7400.0
2014-05-05 10:35:00,52.1,52.15,52.08,52.13,7800.0,52.1,52.15,52.08,52.13,7800.0
2014-05-05 10:40:00,52.14,52.23,52.14,52.19,10300.0,52.14,52.23,52.14,52.19,10300.0
2014-05-05 10:45:00,52.2,52.22,52.15,52.21,11900.0,52.2,52.22,52.15,52.21,11900.0
2014-05-05 10:50:00,52.19,52.23,52.18,52.22,6600.0,52.19,52.23,52.18,52.22,6600.0
2014-05-05 10:55:00,52.19,52.19,52.1,52.11,3600.0,52.19,52.19,52.1,52.11,3600.0
2014-05-05 11:00:00,52.1,52.1,52.04,52.05,6200.0,52.1,52.1,52.04,52.05,6200.0
2014-05-05 11:05:00,52.04,52.08,52.01,52.04,10700.0,52.04,52.08,52.01,52.04,10700.0
2014-05-05 11:10:00,52.03,52.08,52.01,52.05,4300.0,52.03,52.08,52.01,52.05,4300.0
2014-05-05 11:15:00,52.05,52.07,52.01,52.02,5300.0,52.05,52.07,52.01,52.02,5300.0
2014-05-05 11:20:00,52.03,52.05,52.01,52.01,4000.0,52.03,52.05,52.01,52.01,4000.0
2014-05-05 11:25:00,52.01,52.05,52.0,52.05,8600.0,52.01,52.05,52.0,52.05,8600.0
2014-05-05 11:30:00,52.06,52.13,52.06,52.13,8400.0,52.06,52.13,52.06,52.13,8400.0
2014-05-05 11:35:00,52.13,52.13,52.07,52.09,4000.0,52.13,52.13,52.07,52.09,4000.0
2014-05-05 11:40:00,52.1,52.18,52.03,52.03,9000.0,52.1,52.18,52.03,52.03,9000.0
2014-05-05 11:45:00,52.03,52.05,52.0,52.0,8600.0,52.03,52.05,52.0,52.0,8600.0
2014-05-05 11:50:00,52.0,52.05,52.0,52.04,8400.0,52.0,52.05,52.0,52.04,8400.0
2014-05-05 11:55:00,52.05,52.05,52.0,52.02,3200.0,52.05,52.05,52.0,52.02,3200.0
2014-05-05 12:00:00,52.01,52.04,52.0,52.03,7000.0,52.01,52.04,52.0,52.03,7000.0
2014-05-05 12:05:00,52.01,52.03,52.0,52.03,10400.0,52.01,52.03,52.0,52.03,10400.0
2014-05-05 12:10:00,52.03,52.08,52.03,52.08,4800.0,52.03,52.08,52.03,52.08,4800.0
2014-05-05 12:15:00,52.08,52.08,52.07,52.08,1500.0,52.08,52.08,52.07,52.08,1500.0
2014-05-05 12:20:00,52.08,52.09,52.06,52.09,4600.0,52.08,52.09,52.06,52.09,4600.0
2014-05-05 12:25:00,52.09,52.09,52.05,52.08,6600.0,52.09,52.09,52.05,52.08,6600.0
2014-05-05 12:30:00,52.07,52.07,52.02,52.02,2600.0,52.07,52.07,52.02,52.02,2600.0
2014-05-05 12:35:00,52.03,52.03,51.99,52.02,9200.0,52.03,52.03,51.99,52.02,9200.0
2014-05-05 12:40:00,52.01,52.02,52.0,52.0,7000.0,52.01,52.02,52.0,52.0,7000.0
2014-05-05 12:45:00,52.01,52.02,52.0,52.0,9700.0,52.01,52.02,52.0,52.0,9700.0
2014-05-05 12:50:00,52.01,52.02,52.0,52.01,5200.0,52.01,52.02,52.0,52.01,5200.0
2014-05-05 12:55:00,52.01,52.02,51.98,52.0,20600.0,52.01,52.02,51.98,52.0,20600.0
2014-05-05 13:00:00,52.0,52.01,51.99,51.99,6200.0,52.0,52.01,51.99,51.99,6200.0
2014-05-05 13:05:00,51.99,52.02,51.99,52.0,5400.0,51.99,52.02,51.99,52.0,5400.0
2014-05-05 13:10:00,52.0,52.03,51.99,52.01,18100.0,52.0,52.03,51.99,52.01,18100.0
2014-05-05 13:15:00,52.02,52.02,51.96,51.99,9700.0,52.02,52.02,51.96,51.99,9700.0
2014-05-05 13:20:00,51.99,51.99,51.97,51.98,3600.0,51.99,51.99,51.97,51.98,3600.0
2014-05-05 13:25:00,51.98,51.99,51.92,51.92,6700.0,51.98,51.99,51.92,51.92,6700.0
2014-05-05 13:30:00,51.92,51.95,51.92,51.94,4000.0,51.92,51.95,51.92,51.94,4000.0
2014-05-05 13:35:00,51.95,51.96,51.91,51.91,6000.0,51.95,51.96,51.91,51.91,6000.0
2014-05-05 13:40:00,51.9,51.92,51.88,51.92,9000.0,51.9,51.92,51.88,51.92,9000.0
2014-05-05 13:45:00,51.9,51.9,51.89,51.9,4000.0,51.9,51.9,51.89,51.9,4000.0
2014-05-05 13:50:00,51.9,51.91,51.9,51.91,9500.0,51.9,51.91,51.9,51.91,9500.0
2014-05-05 13:55:00,51.91,51.91,51.9,51.9,3700.0,51.91,51.91,51.9,51.9,3700.0
2014-05-05 14:00:00,51.91,51.96,51.91,51.91,10400.0,51.91,51.96,51.91,51.91,10400.0
2014-05-05 14:05:00,51.92,51.94,51.91,51.94,5700.0,51.92,51.94,51.91,51.94,5700.0
2014-05-05 14:10:00,51.95,51.98,51.92,51.94,7300.0,51.95,51.98,51.92,51.94,7300.0
2014-05-05 14:15:00,51.94,51.94,51.91,51.93,6000.0,51.94,51.94,51.91,51.93,6000.0
2014-05-05 14:20:00,51.93,51.96,51.93,51.94,5700.0,51.93,51.96,51.93,51.94,5700.0
2014-05-05 14:25:00,51.94,51.99,51.94,51.97,9200.0,51.94,51.99,51.94,51.97,9200.0
2014-05-05 14:30:00,51.96,51.97,51.94,51.96,8500.0,51.96,51.97,51.94,51.96,8500.0
2014-05-05 14:35:00,51.95,51.95,51.91,51.91,9500.0,51.95,51.95,51.91,51.91,9500.0
2014-05-05 14:40:00,51.91,51.95,51.91,51.94,16400.0,51.91,51.95,51.91,51.94,16400.0
2014-05-05 14:45:00,51.94,52.03,51.94,52.03,11600.0,51.94,52.03,51.94,52.03,11600.0
2014-05-05 14:50:00,52.04,52.06,52.02,52.05,10500.0,52.04,52.06,52.02,52.05,10500.0
2014-05-05 14:55:00,52.05,52.05,52.03,52.05,8000.0,52.05,52.05,52.03,52.05,8000.0
2014-05-05 15:00:00,52.04,52.04,51.98,51.98,55600.0,52.04,52.04,51.98,51.98,55600.0
2014-05-05 15:05:00,51.97,51.98,51.96,51.98,7100.0,51.97,51.98,51.96,51.98,7100.0
2014-05-05 15:10:00,51.99,52.02,51.99,52.0,11100.0,51.99,52.02,51.99,52.0,11100.0
2014-05-05 15:15:00,52.01,52.03,51.97,51.98,13100.0,52.01,52.03,51.97,51.98,13100.0
2014-05-05 15:20:00,51.99,51.99,51.95,51.95,5500.0,51.99,51.99,51.95,51.95,5500.0
2014-05-05 15:25:00,51.95,51.96,51.92,51.96,15700.0,51.95,51.96,51.92,51.96,15700.0
2014-05-05 15:30:00,51.96,52.01,51.96,52.0,12900.0,51.96,52.01,51.96,52.0,12900.0
2014-05-05 15:35:00,52.0,52.02,51.97,51.97,17500.0,52.0,52.02,51.97,51.97,17500.0
2014-05-05 15:40:00,51.97,52.03,51.97,52.0,32000.0,51.97,52.03,51.97,52.0,32000.0
2014-05-05 15:45:00,52.01,52.03,52.0,52.02,24500.0,52.01,52.03,52.0,52.02,24500.0
2014-05-05 15:50:00,52.02,52.02,51.99,51.99,24700.0,52.02,52.02,51.99,51.99,24700.0
2014-05-05 15:55:00,51.99,52.05,51.98,52.02,57800.0,51.99,52.05,51.98,52.02,57800.0
2014-05-06 09:30:00,51.95,52.07,51.73,52.05,40400.0,51.95,52.07,51.73,52.05,40400.0
2014-05-06 09:35:00,52.02,52.06,51.88,51.96,11700.0,52.02,52.06,51.88,51.96,11700.0
2014-05-06 09:40:00,51.96,52.08,51.9,52.01,39000.0,51.96,52.08,51.9,52.01,39000.0
2014-05-06 09:45:00,52.02,52.39,52.0,52.35,41400.0,52.02,52.39,52.0,52.35,41400.0
2014-05-06 09:50:00,52.36,52.36,52.16,52.26,32200.0,52.36,52.36,52.16,52.26,32200.0
2014-05-06 09:55:00,52.26,52.27,52.14,52.19,15500.0,52.26,52.27,52.14,52.19,15500.0
2014-05-06 10:00:00,52.21,52.24,52.16,52.17,16000.0,52.21,52.24,52.16,52.17,16000.0
2014-05-06 10:05:00,52.17,52.23,52.16,52.21,13200.0,52.17,52.23,52.16,52.21,13200.0
2014-05-06 10:10:00,52.22,52.3,52.2,52.3,11700.0,52.22,52.3,52.2,52.3,11700.0
2014-05-06 10:15:00,52.31,52.35,52.31,52.34,6100.0,52.31,52.35,52.31,52.34,6100.0
2014-05-06 10:20:00,52.34,52.42,52.34,52.38,11700.0,52.34,52.42,52.34,52.38,11700.0
2014-05-06 10:25:00,52.38,52.41,52.36,52.41,10200.0,52.38,52.41,52.36,52.41,10200.0
2014-05-06 10:30:00,52.42,52.48,52.42,52.47,11900.0,52.42,52.48,52.42,52.47,11900.0
2014-05-06 10:35:00,52.46,52.51,52.43,52.46,12100.0,52.46,52.51,52.43,52.46,12100.0
2014-05-06 10:40:00,52.46,52.46,52.38,52.4,11000.0,52.46,52.46,52.38,52.4,11000.0
2014-05-06 10:45:00,52.39,52.4,52.34,52.36,10900.0,52.39,52.4,52.34,52.36,10900.0
2014-05-06 10:50:00,52.37,52.38,52.24,52.24,6900.0,52.37,52.38,52.24,52.24,6900.0
2014-05-06 10:55:00,52.23,52.25,52.17,52.18,14600.0,52.23,52.25,52.17,52.18,14600.0
2014-05-06 11:00:00,52.17,52.17,52.06,52.08,9400.0,52.17,52.17,52.06,52.08,9400.0
2014-05-06 11:05:00,52.08,52.1,52.05,52.08,16500.0,52.08,52.1,52.05,52.08,16500.0
2014-05-06 11:10:00,52.05,52.07,52.03,52.04,8600.0,52.05,52.07,52.03,52.04,8600.0
2014-05-06 11:15:00,52.03,52.04,52.0,52.02,11100.0,52.03,52.04,52.0,52.02,11100.0
2014-05-06 11:20:00,52.01,52.01,51.97,51.98,4800.0,52.01,52.01,51.97,51.98,4800.0
2014-05-06 11:25:00,51.98,51.98,51.91,51.93,1500.0,51.98,51.98,51.91,51.93,1500.0
2014-05-06 11:30:00,51.93,51.96,51.92,51.94,25900.0,51.93,51.96,51.92,51.94,25900.0
2014-05-06 11:35:00,51.96,52.02,51.94,52.01,5600.0,51.96,52.02,51.94,52.01,5600.0
2014-05-06 11:40:00,52.0,52.01,51.98,51.98,12000.0,52.0,52.01,51.98,51.98,12000.0
2014-05-06 11:45:00,51.98,52.04,51.97,51.99,30800.0,51.98,52.04,51.97,51.99,30800.0
2014-05-06 11:50:00,51.98,52.02,51.98,51.99,18700.0,51.98,52.02,51.98,51.99,18700.0
2014-05-06 11:55:00,51.99,51.99,51.94,51.95,6300.0,51.99,51.99,51.94,51.95,6300.0
2014-05-06 12:00:00,51.94,51.95,51.87,51.89,8600.0,51.94,51.95,51.87,51.89,8600.0
2014-05-06 12:05:00,51.89,51.9,51.84,51.87,4000.0,51.89,51.9,51.84,51.87,4000.0
2014-05-06 12:10:00,51.86,51.87,51.86,51.87,3500.0,51.86,51.87,51.86,51.87,3500.0
2014-05-06 12:15:00,51.87,51.87,51.84,51.85,4500.0,51.87,51.87,51.84,51.85,4500.0
2014-05-06 12:20:00,51.86,51.89,51.83,51.86,8300.0,51.86,51.89,51.83,51.86,8300.0
2014-05-06 12:25:00,51.85,51.86,51.82,51.83,7600.0,51.85,51.86,51.82,51.83,7600.0
2014-05-06 12:30:00,51.83,51.83,51.8,51.8,4700.0,51.83,51.83,51.8,51.8,4700.0
2014-05-06 12:35:00,51.8,51.85,51.8,51.81,6000.0,51.8,51.85,51.8,51.81,6000.0
2014-05-06 12:40:00,51.81,51.82,51.8,51.82,4000.0,51.81,51.82,51.8,51.82,4000.0
2014-05-06 12:45:00,51.81,51.81,51.78,51.79,4000.0,51.81,51.81,51.78,51.79,4000.0
2014-05-06 12:50:00,51.79,51.81,51.79,51.81,5400.0,51.79,51.81,51.79,51.81,5400.0
2014-05-06 12:55:00,51.8,51.81,51.79,51.8,9800.0,51.8,51.81,51.79,51.8,9800.0
2014-05-06 13:00:00,51.81,51.88,51.81,51.87,9000.0,51.81,51.88,51.81,51.87,9000.0
2014-05-06 13:05:00,51.87,51.89,51.84,51.85,4600.0,51.87,51.89,51.84,51.85,4600.0
2014-05-06 13:10:00,51.85,51.85,51.81,51.82,4500.0,51.85,51.85,51.81,51.82,4500.0
2014-05-06 13:15:00,51.8,51.86,51.8,51.84,3000.0,51.8,51.86,51.8,51.84,3000.0
2014-05-06 13:20:00,51.84,51.85,51.75,51.77,13400.0,51.84,51.85,51.75,51.77,13400.0
2014-05-06 13:25:00,51.76,51.76,51.71,51.73,3900.0,51.76,51.76,51.71,51.73,3900.0
2014-05-06 13:30:00,51.72,51.74,51.68,51.71,6800.0,51.72,51.74,51.68,51.71,6800.0
2014-05-06 13:35:00,51.72,51.72,51.65,51.66,6100.0,51.72,51.72,51.65,51.66,6100.0
2014-05-06 13:40:00,51.65,51.66,51.61,51.61,7900.0,51.65,51.66,51.61,51.61,7900.0
2014-05-06 13:45:00,51.62,51.68,51.62,51.66,8400.0,51.62,51.68,51.62,51.66,8400.0
2014-05-06 13:50:00,51.67,51.69,51.66,51.69,4000.0,51.67,51.69,51.66,51.69,4000.0
2014-05-06 13:55:00,51.67,51.68,51.62,51.63,6700.0,51.67,51.68,51.62,51.63,6700.0
2014-05-06 14:00:00,51.62,51.62,51.54,51.55,10300.0,51.62,51.62,51.54,51.55,10300.0
2014-05-06 14:05:00,51.54,51.62,51.54,51.61,20400.0,51.54,51.62,51.54,51.61,20400.0
2014-05-06 14:10:00,51.6,51.64,51.6,51.63,11300.0,51.6,51.64,51.6,51.63,11300.0
2014-05-06 14:15:00,51.63,51.69,51.63,51.66,10700.0,51.63,51.69,51.63,51.66,10700.0
2014-05-06 14:20:00,51.66,51.66,51.58,51.58,7300.0,51.66,51.66,51.58,51.58,7300.0
2014-05-06 14:25:00,51.58,51.61,51.56,51.6,5400.0,51.58,51.61,51.56,51.6,5400.0
2014-05-06 14:30:00,51.6,51.63,51.57,51.61,5700.0,51.6,51.63,51.57,51.61,5700.0
2014-05-06 14:35:00,51.62,51.62,51.6,51.62,5900.0,51.62,51.62,51.6,51.62,5900.0
2014-05-06 14:40:00,51.6,51.6,51.58,51.59,6100.0,51.6,51.6,51.58,51.59,6100.0
2014-05-06 14:45:00,51.59,51.59,51.56,51.56,7800.0,51.59,51.59,51.56,51.56,7800.0
2014-05-06 14:50:00,51.57,51.59,51.56,51.56,5400.0,51.57,51.59,51.56,51.56,5400.0
2014-05-06 14:55:00,51.57,51.57,51.52,51.52,5200.0,51.57,51.57,51.52,51.52,5200.0
2014-05-06 15:00:00,51.52,51.52,51.48,51.52,11400.0,51.52,51.52,51.48,51.52,11400.0
2014-05-06 15:05:00,51.52,51.53,51.51,51.53,9000.0,51.52,51.53,51.51,51.53,9000.0
2014-05-06 15:10:00,51.52,51.58,51.51,51.57,10800.0,51.52,51.58,51.51,51.57,10800.0
2014-05-06 15:15:00,51.57,51.6,51.57,51.59,7100.0,51.57,51.6,51.57,51.59,7100.0
2014-05-06 15:20:00,51.58,51.64,51.58,51.59,9700.0,51.58,51.64,51.58,51.59,9700.0
2014-05-06 15:25:00,51.6,51.62,51.6,51.61,12900.0,51.6,51.62,51.6,51.61,12900.0
2014-05-06 15:30:00,51.62,51.64,51.61,51.64,18100.0,51.62,51.64,51.61,51.64,18100.0
2014-05-06 15:35:00,51.64,51.7,51.62,51.7,13600.0,51.64,51.7,51.62,51.7,13600.0
2014-05-06 15:40:00,51.7,51.7,51.63,51.65,17900.0,51.7,51.7,51.63,51.65,17900.0
2014-05-06 15:45:00,51.65,51.66,51.61,51.61,9000.0,51.65,51.66,51.61,51.61,9000.0
2014-05-06 15:50:00,51.62,51.62,51.55,51.56,39500.0,51.62,51.62,51.55,51.56,39500.0
2014-05-06 15:55:00,51.57,51.6,51.57,51.59,35600.0,51.57,51.6,51.57,51.59,35600.0
2014-05-07 09:30:00,51.58,51.62,51.38,51.52,25900.0,51.58,51.62,51.38,51.52,25900.0
2014-05-07 09:35:00,51.54,51.65,51.53,51.6,17300.0,51.54,51.65,51.53,51.6,17300.0
2014-05-07 09:40:00,51.59,51.85,51.59,51.84,20000.0,51.59,51.85,51.59,51.84,20000.0
2014-05-07 09:45:00,51.85,51.95,51.72,51.92,53500.0,51.85,51.95,51.72,51.92,53500.0
2014-05-07 09:50:00,51.93,51.93,51.86,51.89,28000.0,51.93,51.93,51.86,51.89,28000.0
2014-05-07 09:55:00,51.87,51.91,51.75,51.76,16000.0,51.87,51.91,51.75,51.76,16000.0
2014-05-07 10:00:00,51.76,51.91,51.76,51.91,35300.0,51.76,51.91,51.76,51.91,35300.0
2014-05-07 10:05:00,51.9,51.9,51.71,51.72,42800.0,51.9,51.9,51.71,51.72,42800.0
2014-05-07 10:10:00,51.7,51.7,51.56,51.6,27500.0,51.7,51.7,51.56,51.6,27500.0
2014-05-07 10:15:00,51.59,51.76,51.53,51.74,35800.0,51.59,51.76,51.53,51.74,35800.0
2014-05-07 10:20:00,51.74,51.8,51.72,51.79,32300.0,51.74,51.8,51.72,51.79,32300.0
2014-05-07 10:25:00,51.78,51.78,51.73,51.75,20800.0,51.78,51.78,51.73,51.75,20800.0
2014-05-07 10:30:00,51.76,51.77,51.62,51.69,29400.0,51.76,51.77,51.62,51.69,29400.0
2014-05-07 10:35:00,51.7,51.81,51.65,51.74,25200.0,51.7,51.81,51.65,51.74,25200.0
2014-05-07 10:40:00,51.76,51.77,51.69,51.7,13800.0,51.76,51.77,51.69,51.7,13800.0
2014-05-07 10:45:00,51.72,51.82,51.72,51.82,26700.0,51.72,51.82,51.72,51.82,26700.0
2014-05-07 10:50:00,51.82,51.93,51.82,51.89,46600.0,51.82,51.93,51.82,51.89,46600.0
2014-05-07 10:55:00,51.9,51.92,51.78,51.78,14900.0,51.9,51.92,51.78,51.78,14900.0
2014-05-07 11:00:00,51.78,51.79,51.64,51.67,14000.0,51.78,51.79,51.64,51.67,14000.0
2014-05-07 11:05:00,51.63,51.74,51.6,51.74,35200.0,51.63,51.74,51.6,51.74,35200.0
2014-05-07 11:10:00,51.73,51.87,51.69,51.86,12300.0,51.73,51.87,51.69,51.86,12300.0
2014-05-07 11:15:00,51.86,51.86,51.72,51.74,10100.0,51.86,51.86,51.72,51.74,10100.0
2014-05-07 11:20:00,51.73,51.74,51.7,51.71,5100.0,51.73,51.74,51.7,51.71,5100.0
2014-05-07 11:25:00,51.71,51.75,51.7,51.74,9500.0,51.71,51.75,51.7,51.74,9500.0
2014-05-07 11:30:00,51.74,51.81,51.7,51.8,12800.0,51.74,51.81,51.7,51.8,12800.0
2014-05-07 11:35:00,51.78,51.82,51.77,51.8,6200.0,51.78,51.82,51.77,51.8,6200.0
2014-05-07 11:40:00,51.8,51.87,51.74,51.87,9300.0,51.8,51.87,51.74,51.87,9300.0
2014-05-07 11:45:00,51.86,51.87,51.8,51.8,5000.0,51.86,51.87,51.8,51.8,5000.0
2014-05-07 11:50:00,51.81,51.82,51.78,51.81,10300.0,51.81,51.82,51.78,51.81,10300.0
2014-05-07 11:55:00,51.8,51.83,51.77,51.77,8600.0,51.8,51.83,51.77,51.77,8600.0
2014-05-07 12:00:00,51.77,51.77,51.75,51.75,9000.0,51.77,51.77,51.75,51.75,9000.0
2014-05-07 12:05:00,51.74,51.79,51.71,51.77,7400.0,51.74,51.79,51.71,51.77,7400.0
2014-05-07 12:10:00,51.78,51.79,51.75,51.75,5500.0,51.78,51.79,51.75,51.75,5500.0
2014-05-07 12:15:00,51.77,51.78,51.76,51.78,3200.0,51.77,51.78,51.76,51.78,3200.0
2014-05-07 12:20:00,51.79,51.8,51.75,51.77,1100.0,51.79,51.8,51.75,51.77,1100.0
2014-05-07 12:25:00,51.77,51.78,51.69,51.69,24900.0,51.77,51.78,51.69,51.69,24900.0
2014-05-07 12:30:00,51.69,51.71,51.64,51.64,19100.0,51.69,51.71,51.64,51.64,19100.0
2014-05-07 12:35:00,51.65,51.65,51.6,51.6,7900.0,51.65,51.65,51.6,51.6,7900.0
2014-05-07 12:40:00,51.6,51.63,51.57,51.61,16000.0,51.6,51.63,51.57,51.61,16000.0
2014-05-07 12:45:00,51.61,51.67,51.6,51.61,15200.0,51.61,51.67,51.6,51.61,15200.0
2014-05-07 12:50:00,51.6,51.68,51.57,51.67,16500.0,51.6,51.68,51.57,51.67,16500.0
2014-05-07 12:55:00,51.67,51.72,51.66,51.68,24900.0,51.67,51.72,51.66,51.68,24900.0
2014-05-07 13:00:00,51.68,51.7,51.65,51.66,10600.0,51.68,51.7,51.65,51.66,10600.0
2014-05-07 13:05:00,51.66,51.66,51.61,51.63,12800.0,51.66,51.66,51.61,51.63,12800.0
2014-05-07 13:10:00,51.63,51.68,51.61,51.68,7800.0,51.63,51.68,51.61,51.68,7800.0
2014-05-07 13:15:00,51.69,51.8,51.68,51.8,10500.0,51.69,51.8,51.68,51.8,10500.0
2014-05-07 13:20:00,51.79,51.81,51.77,51.81,5100.0,51.79,51.81,51.77,51.81,5100.0
2014-05-07 13:25:00,51.81,51.82,51.76,51.78,6100.0,51.81,51.82,51.76,51.78,6100.0
2014-05-07 13:30:00,51.78,51.79,51.73,51.79,9200.0,51.78,51.79,51.73,51.79,9200.0
2014-05-07 13:35:00,51.79,51.81,51.78,51.79,15500.0,51.79,51.81,51.78,51.79,15500.0
2014-05-07 13:40:00,51.8,51.85,51.8,51.85,11300.0,51.8,51.85,51.8,51.85,11300.0
2014-05-07 13:45:00,51.84,51.84,51.78,51.78,10100.0,51.84,51.84,51.78,51.78,10100.0
2014-05-07 13:50:00,51.78,51.79,51.75,51.75,12600.0,51.78,51.79,51.75,51.75,12600.0
2014-05-07 13:55:00,51.74,51.74,51.65,51.65,5300.0,51.74,51.74,51.65,51.65,5300.0
2014-05-07 14:00:00,51.64,51.7,51.61,51.69,12800.0,51.64,51.7,51.61,51.69,12800.0
2014-05-07 14:05:00,51.69,51.75,51.68,51.74,10300.0,51.69,51.75,51.68,51.74,10300.0
2014-05-07 14:10:00,51.74,51.74,51.69,51.73,5600.0,51.74,51.74,51.69,51.73,5600.0
2014-05-07 14:15:00,51.74,51.84,51.74,51.79,4200.0,51.74,51.84,51.74,51.79,4200.0
2014-05-07 14:20:00,51.78,51.8,51.72,51.74,4000.0,51.78,51.8,51.72,51.74,4000.0
2014-05-07 14:25:00,51.72,51.75,51.71,51.75,6100.0,51.72,51.75,51.71,51.75,6100.0
2014-05-07 14:30:00,51.75,51.78,51.73,51.73,5300.0,51.75,51.78,51.73,51.73,5300.0
2014-05-07 14:35:00,51.74,51.76,51.73,51.75,4800.0,51.74,51.76,51.73,51.75,4800.0
2014-05-07 14:40:00,51.75,51.77,51.74,51.77,3200.0,51.75,51.77,51.74,51.77,3200.0
2014-05-07 14:45:00,51.77,51.77,51.7,51.71,6100.0,51.77,51.77,51.7,51.71,6100.0
2014-05-07 14:50:00,51.7,51.76,51.69,51.76,18500.0,51.7,51.76,51.69,51.76,18500.0
2014-05-07 14:55:00,51.76,51.83,51.76,51.83,5800.0,51.76,51.83,51.76,51.83,5800.0
2014-05-07 15:00:00,51.83,51.84,51.7,51.7,10900.0,51.83,51.84,51.7,51.7,10900.0
2014-05-07 15:05:00,51.7,51.76,51.7,51.76,6200.0,51.7,51.76,51.7,51.76,6200.0
2014-05-07 15:10:00,51.77,51.77,51.72,51.73,3400.0,51.77,51.77,51.72,51.73,3400.0
2014-05-07 15:15:00,51.72,51.74,51.7,51.73,7800.0,51.72,51.74,51.7,51.73,7800.0
2014-05-07 15:20:00,51.73,51.79,51.71,51.79,19700.0,51.73,51.79,51.71,51.79,19700.0
2014-05-07 15:25:00,51.78,51.8,51.75,51.75,8900.0,51.78,51.8,51.75,51.75,8900.0
2014-05-07 15:30:00,51.74,51.79,51.72,51.77,9400.0,51.74,51.79,51.72,51.77,9400.0
2014-05-07 15:35:00,51.78,51.79,51.73,51.79,13900.0,51.78,51.79,51.73,51.79,13900.0
2014-05-07 15:40:00,51.8,51.94,51.79,51.94,34700.0,51.8,51.94,51.79,51.94,34700.0
2014-05-07 15:45:00,51.93,51.97,51.91,51.95,40900.0,51.93,51.97,51.91,51.95,40900.0
2014-05-07 15:50:00,51.94,51.96,51.9,51.94,100000.0,51.94,51.96,51.9,51.94,100000.0
2014-05-07 15:55:00,51.94,51.96,51.9,51.92,100400.0,51.94,51.96,51.9,51.92,100400.0
2014-05-08 09:30:00,52.02,52.19,51.9,51.98,55100.0,52.02,52.19,51.9,51.98,55100.0
2014-05-08 09:35:00,51.97,52.16,51.97,52.14,35500.0,51.97,52.16,51.97,52.14,35500.0
2014-05-08 09:40:00,52.16,52.43,52.13,52.4,22300.0,52.16,52.43,52.13,52.4,22300.0
2014-05-08 09:45:00,52.41,52.45,52.28,52.38,11500.0,52.41,52.45,52.28,52.38,11500.0
2014-05-08 09:50:00,52.45,52.64,52.28,52.51,56700.0,52.45,52.64,52.28,52.51,56700.0
2014-05-08 09:55:00,52.5,52.61,52.48,52.58,18600.0,52.5,52.61,52.48,52.58,18600.0
2014-05-08 10:00:00,52.59,52.76,52.59,52.76,39900.0,52.59,52.76,52.59,52.76,39900.0
2014-05-08 10:05:00,52.78,52.8,52.71,52.73,13400.0,52.78,52.8,52.71,52.73,13400.0
2014-05-08 10:10:00,52.71,52.72,52.61,52.62,28500.0,52.71,52.72,52.61,52.62,28500.0
2014-05-08 10:15:00,52.63,52.63,52.51,52.51,15900.0,52.63,52.63,52.51,52.51,15900.0
2014-05-08 10:20:00,52.51,52.55,52.47,52.5,17100.0,52.51,52.55,52.47,52.5,17100.0
2014-05-08 10:25:00,52.5,52.5,52.41,52.42,12600.0,52.5,52.5,52.41,52.42,12600.0
2014-05-08 10:30:00,52.4,52.45,52.4,52.44,15400.0,52.4,52.45,52.4,52.44,15400.0
2014-05-08 10:35:00,52.43,52.43,52.38,52.4,5400.0,52.43,52.43,52.38,52.4,5400.0
2014-05-08 10:40:00,52.4,52.48,52.37,52.41,14700.0,52.4,52.48,52.37,52.41,14700.0
2014-05-08 10:45:00,52.4,52.48,52.38,52.46,21000.0,52.4,52.48,52.38,52.46,21000.0
2014-05-08 10:50:00,52.45,52.49,52.42,52.44,13600.0,52.45,52.49,52.42,52.44,13600.0
2014-05-08 10:55:00,52.43,52.47,52.4,52.41,14600.0,52.43,52.47,52.4,52.41,14600.0
2014-05-08 11:00:00,52.4,52.43,52.35,52.42,15400.0,52.4,52.43,52.35,52.42,15400.0
2014-05-08 11:05:00,52.43,52.47,52.4,52.42,14700.0,52.43,52.47,52.4,52.42,14700.0
2014-05-08 11:10:00,52.43,52.51,52.43,52.5,55200.0,52.43,52.51,52.43,52.5,55200.0
2014-05-08 11:15:00,52.5,52.66,52.5,52.65,26800.0,52.5,52.66,52.5,52.65,26800.0
2014-05-08 11:20:00,52.64,52.65,52.5,52.55,37100.0,52.64,52.65,52.5,52.55,37100.0
2014-05-08 11:25:00,52.55,52.63,52.55,52.63,11700.0,52.55,52.63,52.55,52.63,11700.0
2014-05-08 11:30:00,52.63,52.72,52.63,52.72,23500.0,52.63,52.72,52.63,52.72,23500.0
2014-05-08 11:35:00,52.71,52.74,52.68,52.7,12500.0,52.71,52.74,52.68,52.7,12500.0
2014-05-08 11:40:00,52.71,52.73,52.69,52.73,9500.0,52.71,52.73,52.69,52.73,9500.0
2014-05-08 11:45:00,52.73,52.73,52.69,52.72,10400.0,52.73,52.73,52.69,52.72,10400.0
2014-05-08 11:50:00,52.72,52.75,52.65,52.71,21500.0,52.72,52.75,52.65,52.71,21500.0
2014-05-08 11:55:00,52.71,52.71,52.61,52.63,7800.0,52.71,52.71,52.61,52.63,7800.0
2014-05-08 12:00:00,52.63,52.63,52.57,52.6,6700.0,52.63,52.63,52.57,52.6,6700.0
2014-05-08 12:05:00,52.6,52.6,52.48,52.49,17300.0,52.6,52.6,52.48,52.49,17300.0
2014-05-08 12:10:00,52.48,52.48,52.44,52.44,4000.0,52.48,52.48,52.44,52.44,4000.0
2014-05-08 12:15:00,52.44,52.47,52.44,52.45,7100.0,52.44,52.47,52.44,52.45,7100.0
2014-05-08 12:20:00,52.43,52.43,52.39,52.4,9100.0,52.43,52.43,52.39,52.4,9100.0
2014-05-08 12:25:00,52.4,52.49,52.39,52.48,11100.0,52.4,52.49,52.39,52.48,11100.0
2014-05-08 12:30:00,52.48,52.49,52.46,52.47,5600.0,52.48,52.49,52.46,52.47,5600.0
2014-05-08 12:35:00,52.47,52.47,52.42,52.44,6900.0,52.47,52.47,52.42,52.44,6900.0
2014-05-08 12:40:00,52.44,52.46,52.44,52.45,9400.0,52.44,52.46,52.44,52.45,9400.0
2014-05-08 12:45:00,52.45,52.49,52.43,52.43,18400.0,52.45,52.49,52.43,52.43,18400.0
2014-05-08 12:50:00,52.43,52.46,52.32,52.42,28400.0,52.43,52.46,52.32,52.42,28400.0
2014-05-08 12:55:00,52.42,52.51,52.4,52.5,50000.0,52.42,52.51,52.4,52.5,50000.0
2014-05-08 13:00:00,52.51,52.52,52.48,52.51,8700.0,52.51,52.52,52.48,52.51,8700.0
2014-05-08 13:05:00,52.5,52.52,52.49,52.51,15000.0,52.5,52.52,52.49,52.51,15000.0
2014-05-08 13:10:00,52.51,52.55,52.5,52.53,18700.0,52.51,52.55,52.5,52.53,18700.0
2014-05-08 13:15:00,52.53,52.53,52.48,52.49,12400.0,52.53,52.53,52.48,52.49,12400.0
2014-05-08 13:20:00,52.49,52.5,52.41,52.42,8800.0,52.49,52.5,52.41,52.42,8800.0
2014-05-08 13:25:00,52.42,52.47,52.41,52.45,4600.0,52.42,52.47,52.41,52.45,4600.0
2014-05-08 13:30:00,52.44,52.45,52.37,52.39,9000.0,52.44,52.45,52.37,52.39,9000.0
2014-05-08 13:35:00,52.39,52.4,52.34,52.35,7600.0,52.39,52.4,52.34,52.35,7600.0
2014-05-08 13:40:00,52.36,52.38,52.34,52.38,7000.0,52.36,52.38,52.34,52.38,7000.0
2014-05-08 13:45:00,52.4,52.43,52.33,52.35,17900.0,52.4,52.43,52.33,52.35,17900.0
2014-05-08 13:50:00,52.34,52.34,52.29,52.31,10200.0,52.34,52.34,52.29,52.31,10200.0
2014-05-08 13:55:00,52.32,52.32,52.27,52.32,14300.0,52.32,52.32,52.27,52.32,14300.0
2014-05-08 14:00:00,52.32,52.33,52.28,52.29,14800.0,52.32,52.33,52.28,52.29,14800.0
2014-05-08 14:05:00,52.28,52.34,52.28,52.31,19500.0,52.28,52.34,52.28,52.31,19500.0
2014-05-08 14:10:00,52.31,52.31,52.22,52.27,24700.0,52.31,52.31,52.22,52.27,24700.0
2014-05-08 14:15:00,52.26,52.31,52.24,52.29,14300.0,52.26,52.31,52.24,52.29,14300.0
2014-05-08 14:20:00,52.3,52.31,52.22,52.24,16300.0,52.3,52.31,52.22,52.24,16300.0
2014-05-08 14:25:00,52.24,52.27,52.19,52.26,13300.0,52.24,52.27,52.19,52.26,13300.0
2014-05-08 14:30:00,52.26,52.27,52.23,52.27,11200.0,52.26,52.27,52.23,52.27,11200.0
2014-05-08 14:35:00,52.27,52.28,52.19,52.2,12200.0,52.27,52.28,52.19,52.2,12200.0
2014-05-08 14:40:00,52.2,52.23,52.18,52.19,28500.0,52.2,52.23,52.18,52.19,28500.0
2014-05-08 14:45:00,52.18,52.18,52.05,52.08,14700.0,52.18,52.18,52.05,52.08,14700.0
2014-05-08 14:50:00,52.09,52.12,52.06,52.06,12500.0,52.09,52.12,52.06,52.06,12500.0
2014-05-08 14:55:00,52.06,52.1,52.01,52.02,17800.0,52.06,52.1,52.01,52.02,17800.0
2014-05-08 15:00:00,52.01,52.02,51.91,51.92,33100.0,52.01,52.02,51.91,51.92,33100.0
2014-05-08 15:05:00,51.91,51.96,51.86,51.86,35300.0,51.91,51.96,51.86,51.86,35300.0
2014-05-08 15:10:00,51.85,51.9,51.79,51.9,63400.0,51.85,51.9,51.79,51.9,63400.0
2014-05-08 15:15:00,51.91,51.95,51.87,51.89,49000.0,51.91,51.95,51.87,51.89,49000.0
2014-05-08 15:20:00,51.89,51.96,51.89,51.92,16000.0,51.89,51.96,51.89,51.92,16000.0
2014-05-08 15:25:00,51.92,51.99,51.92,51.97,14000.0,51.92,51.99,51.92,51.97,14000.0
2014-05-08 15:30:00,51.96,52.02,51.94,52.02,18000.0,51.96,52.02,51.94,52.02,18000.0
2014-05-08 15:35:00,52.03,52.03,51.99,52.0,21400.0,52.03,52.03,51.99,52.0,21400.0
2014-05-08 15:40:00,52.01,52.04,51.96,51.97,25400.0,52.01,52.04,51.96,51.97,25400.0
2014-05-08 15:45:00,51.97,52.02,51.95,51.95,22900.0,51.97,52.02,51.95,51.95,22900.0
2014-05-08 15:50:00,51.95,52.03,51.93,52.03,21600.0,51.95,52.03,51.93,52.03,21600.0
2014-05-08 15:55:00,52.02,52.04,51.98,52.04,37000.0,52.02,52.04,51.98,52.04,37000.0
2014-05-09 09:30:00,51.97,52.04,51.82,51.99,40600.0,51.97,52.04,51.82,51.99,40600.0
2014-05-09 09:35:00,52.02,52.12,51.82,51.84,83700.0,52.02,52.12,51.82,51.84,83700.0
2014-05-09 09:40:00,51.87,51.91,51.75,51.8,23800.0,51.87,51.91,51.75,51.8,23800.0
2014-05-09 09:45:00,51.8,51.82,51.68,51.77,22500.0,51.8,51.82,51.68,51.77,22500.0
2014-05-09 09:50:00,51.75,51.78,51.64,51.72,51000.0,51.75,51.78,51.64,51.72,51000.0
2014-05-09 09:55:00,51.73,51.74,51.65,51.68,12700.0,51.73,51.74,51.65,51.68,12700.0
2014-05-09 10:00:00,51.66,51.73,51.56,51.61,23300.0,51.66,51.73,51.56,51.61,23300.0
2014-05-09 10:05:00,51.61,51.77,51.61,51.76,20800.0,51.61,51.77,51.61,51.76,20800.0
2014-05-09 10:10:00,51.74,51.82,51.7,51.8,57500.0,51.74,51.82,51.7,51.8,57500.0
2014-05-09 10:15:00,51.81,51.91,51.81,51.88,9800.0,51.81,51.91,51.81,51.88,9800.0
2014-05-09 10:20:00,51.89,51.94,51.87,51.92,15000.0,51.89,51.94,51.87,51.92,15000.0
2014-05-09 10:25:00,51.94,52.0,51.91,51.91,9500.0,51.94,52.0,51.91,51.91,9500.0
2014-05-09 10:30:00,51.91,51.94,51.88,51.94,5600.0,51.91,51.94,51.88,51.94,5600.0
2014-05-09 10:35:00,51.93,52.0,51.92,51.93,9300.0,51.93,52.0,51.92,51.93,9300.0
2014-05-09 10:40:00,51.94,51.95,51.83,51.88,19900.0,51.94,51.95,51.83,51.88,19900.0
2014-05-09 10:45:00,51.87,51.92,51.83,51.92,7100.0,51.87,51.92,51.83,51.92,7100.0
2014-05-09 10:50:00,51.92,51.96,51.83,51.85,19200.0,51.92,51.96,51.83,51.85,19200.0
2014-05-09 10:55:00,51.83,51.83,51.78,51.79,18500.0,51.83,51.83,51.78,51.79,18500.0
2014-05-09 11:00:00,51.78,51.81,51.77,51.77,7000.0,51.78,51.81,51.77,51.77,7000.0
2014-05-09 11:05:00,51.76,51.76,51.72,51.75,4900.0,51.76,51.76,51.72,51.75,4900.0
2014-05-09 11:10:00,51.73,51.79,51.72,51.72,4900.0,51.73,51.79,51.72,51.72,4900.0
2014-05-09 11:15:00,51.71,51.79,51.69,51.79,6100.0,51.71,51.79,51.69,51.79,6100.0
2014-05-09 11:20:00,51.8,51.82,51.78,51.81,6900.0,51.8,51.82,51.78,51.81,6900.0
2014-05-09 11:25:00,51.8,51.81,51.76,51.8,10800.0,51.8,51.81,51.76,51.8,10800.0
2014-05-09 11:30:00,51.79,51.82,51.76,51.8,12900.0,51.79,51.82,51.76,51.8,12900.0
2014-05-09 11:35:00,51.8,51.95,51.8,51.91,8300.0,51.8,51.95,51.8,51.91,8300.0
2014-05-09 11:40:00,51.91,51.92,51.85,51.85,1400.0,51.91,51.92,51.85,51.85,1400.0
2014-05-09 11:45:00,51.86,51.97,51.86,51.97,5100.0,51.86,51.97,51.86,51.97,5100.0
2014-05-09 11:50:00,51.96,51.97,51.92,51.92,3000.0,51.96,51.97,51.92,51.92,3000.0
2014-05-09 11:55:00,51.92,51.99,51.92,51.93,3200.0,51.92,51.99,51.92,51.93,3200.0
2014-05-09 12:00:00,51.91,51.96,51.91,51.93,2200.0,51.91,51.96,51.91,51.93,2200.0
2014-05-09 12:05:00,51.93,51.97,51.88,51.97,4500.0,51.93,51.97,51.88,51.97,4500.0
2014-05-09 12:10:00,51.97,52.0,51.95,52.0,3800.0,51.97,52.0,51.95,52.0,3800.0
2014-05-09 12:15:00,52.02,52.1,51.95,52.08,24500.0,52.02,52.1,51.95,52.08,24500.0
2014-05-09 12:20:00,52.09,52.1,52.05,52.06,7200.0,52.09,52.1,52.05,52.06,7200.0
2014-05-09 12:25:00,52.06,52.08,52.04,52.06,4100.0,52.06,52.08,52.04,52.06,4100.0
2014-05-09 12:30:00,52.05,52.06,52.02,52.06,2900.0,52.05,52.06,52.02,52.06,2900.0
2014-05-09 12:35:00,52.07,52.18,52.03,52.18,20200.0,52.07,52.18,52.03,52.18,20200.0
2014-05-09 12:40:00,52.17,52.24,52.17,52.23,9100.0,52.17,52.24,52.17,52.23,9100.0
2014-05-09 12:45:00,52.23,52.23,52.1,52.18,18000.0,52.23,52.23,52.1,52.18,18000.0
2014-05-09 12:50:00,52.19,52.25,52.19,52.23,2700.0,52.19,52.25,52.19,52.23,2700.0
2014-05-09 12:55:00,52.24,52.28,52.23,52.24,3700.0,52.24,52.28,52.23,52.24,3700.0
2014-05-09 13:00:00,52.25,52.27,52.24,52.24,3800.0,52.25,52.27,52.24,52.24,3800.0
2014-05-09 13:05:00,52.24,52.3,52.23,52.25,19600.0,52.24,52.3,52.23,52.25,19600.0
2014-05-09 13:10:00,52.27,52.35,52.27,52.35,14400.0,52.27,52.35,52.27,52.35,14400.0
2014-05-09 13:15:00,52.34,52.39,52.34,52.38,15100.0,52.34,52.39,52.34,52.38,15100.0
2014-05-09 13:20:00,52.37,52.37,52.3,52.33,3500.0,52.37,52.37,52.3,52.33,3500.0
2014-05-09 13:25:00,52.34,52.37,52.34,52.37,3200.0,52.34,52.37,52.34,52.37,3200.0
2014-05-09 13:30:00,52.39,52.41,52.35,52.35,5600.0,52.39,52.41,52.35,52.35,5600.0
2014-05-09 13:35:00,52.35,52.42,52.35,52.42,5500.0,52.35,52.42,52.35,52.42,5500.0
2014-05-09 13:40:00,52.42,52.43,52.38,52.39,7600.0,52.42,52.43,52.38,52.39,7600.0
2014-05-09 13:45:00,52.39,52.45,52.39,52.44,5300.0,52.39,52.45,52.39,52.44,5300.0
2014-05-09 13:50:00,52.45,52.59,52.3,52.59,44300.0,52.45,52.59,52.3,52.59,44300.0
2014-05-09 13:55:00,52.58,52.61,52.54,52.57,21400.0,52.58,52.61,52.54,52.57,21400.0
2014-05-09 14:00:00,52.57,52.58,52.54,52.57,5600.0,52.57,52.58,52.54,52.57,5600.0
2014-05-09 14:05:00,52.57,52.57,52.52,52.52,4600.0,52.57,52.57,52.52,52.52,4600.0
2014-05-09 14:10:00,52.53,52.53,52.48,52.48,2000.0,52.53,52.53,52.48,52.48,2000.0
2014-05-09 14:15:00,52.47,52.47,52.37,52.38,2400.0,52.47,52.47,52.37,52.38,2400.0
2014-05-09 14:20:00,52.38,52.43,52.38,52.39,5300.0,52.38,52.43,52.38,52.39,5300.0
2014-05-09 14:25:00,52.39,52.41,52.38,52.41,6100.0,52.39,52.41,52.38,52.41,6100.0
2014-05-09 14:30:00,52.4,52.48,52.4,52.47,4600.0,52.4,52.48,52.4,52.47,4600.0
2014-05-09 14:35:00,52.47,52.56,52.47,52.53,24800.0,52.47,52.56,52.47,52.53,24800.0
2014-05-09 14:40:00,52.53,52.53,52.5,52.51,3200.0,52.53,52.53,52.5,52.51,3200.0
2014-05-09 14:45:00,52.51,52.53,52.5,52.52,2900.0,52.51,52.53,52.5,52.52,2900.0
2014-05-09 14:50:00,52.53,52.56,52.53,52.56,4400.0,52.53,52.56,52.53,52.56,4400.0
2014-05-09 14:55:00,52.55,52.68,52.55,52.65,20100.0,52.55,52.68,52.55,52.65,20100.0
2014-05-09 15:00:00,52.65,52.74,52.65,52.74,28100.0,52.65,52.74,52.65,52.74,28100.0
2014-05-09 15:05:00,52.75,52.8,52.73,52.77,27500.0,52.75,52.8,52.73,52.77,27500.0
2014-05-09 15:10:00,52.77,52.77,52.63,52.63,13600.0,52.77,52.77,52.63,52.63,13600.0
2014-05-09 15:15:00,52.63,52.67,52.57,52.67,17900.0,52.63,52.67,52.57,52.67,17900.0
2014-05-09 15:20:00,52.66,52.67,52.61,52.62,5900.0,52.66,52.67,52.61,52.62,5900.0
2014-05-09 15:25:00,52.62,52.71,52.62,52.7,17700.0,52.62,52.71,52.62,52.7,17700.0
2014-05-09 15:30:00,52.69,52.71,52.67,52.67,13900.0,52.69,52.71,52.67,52.67,13900.0
2014-05-09 15:35:00,52.67,52.76,52.67,52.76,23200.0,52.67,52.76,52.67,52.76,23200.0
2014-05-09 15:40:00,52.76,52.8,52.76,52.78,17900.0,52.76,52.8,52.76,52.78,17900.0
2014-05-09 15:45:00,52.78,52.8,52.74,52.75,31800.0,52.78,52.8,52.74,52.75,31800.0
2014-05-09 15:50:00,52.75,52.75,52.74,52.75,24000.0,52.75,52.75,52.74,52.75,24000.0
2014-05-09 15:55:00,52.76,52.78,52.76,52.77,50900.0,52.76,52.78,52.76,52.77,50900.0
2014-05-12 09:30:00,52.78,52.92,52.73,52.91,23500.0,52.78,52.92,52.73,52.91,23500.0
2014-05-12 09:35:00,52.9,53.08,52.9,52.98,12700.0,52.9,53.08,52.9,52.98,12700.0
2014-05-12 09:40:00,52.99,53.18,52.99,53.15,16900.0,52.99,53.18,52.99,53.15,16900.0
2014-05-12 09:45:00,53.16,53.3,53.11,53.2,17700.0,53.16,53.3,53.11,53.2,17700.0
2014-05-12 09:50:00,53.18,53.22,53.13,53.15,36900.0,53.18,53.22,53.13,53.15,36900.0
2014-05-12 09:55:00,53.16,53.19,53.12,53.14,9400.0,53.16,53.19,53.12,53.14,9400.0
2014-05-12 10:00:00,53.15,53.16,53.0,53.01,25200.0,53.15,53.16,53.0,53.01,25200.0
2014-05-12 10:05:00,53.01,53.11,53.01,53.06,8000.0,53.01,53.11,53.01,53.06,8000.0
2014-05-12 10:10:00,53.06,53.13,53.04,53.09,12200.0,53.06,53.13,53.04,53.09,12200.0
2014-05-12 10:15:00,53.07,53.13,53.06,53.09,23800.0,53.07,53.13,53.06,53.09,23800.0
2014-05-12 10:20:00,53.1,53.1,53.0,53.01,22800.0,53.1,53.1,53.0,53.01,22800.0
2014-05-12 10:25:00,53.01,53.1,53.01,53.1,17800.0,53.01,53.1,53.01,53.1,17800.0
2014-05-12 10:30:00,53.1,53.16,53.1,53.13,9500.0,53.1,53.16,53.1,53.13,9500.0
2014-05-12 10:35:00,53.12,53.15,53.11,53.12,6000.0,53.12,53.15,53.11,53.12,6000.0
2014-05-12 10:40:00,53.12,53.2,53.12,53.15,9000.0,53.12,53.2,53.12,53.15,9000.0
2014-05-12 10:45:00,53.15,53.2,53.13,53.17,18200.0,53.15,53.2,53.13,53.17,18200.0
2014-05-12 10:50:00,53.18,53.21,53.17,53.2,18800.0,53.18,53.21,53.17,53.2,18800.0
2014-05-12 10:55:00,53.19,53.21,53.18,53.19,16000.0,53.19,53.21,53.18,53.19,16000.0
2014-05-12 11:00:00,53.18,53.21,53.17,53.19,13500.0,53.18,53.21,53.17,53.19,13500.0
2014-05-12 11:05:00,53.18,53.18,53.13,53.13,5100.0,53.18,53.18,53.13,53.13,5100.0
2014-05-12 11:10:00,53.13,53.14,53.08,53.09,8500.0,53.13,53.14,53.08,53.09,8500.0
2014-05-12 11:15:00,53.1,53.15,53.09,53.11,47300.0,53.1,53.15,53.09,53.11,47300.0
2014-05-12 11:20:00,53.11,53.16,53.1,53.15,50500.0,53.11,53.16,53.1,53.15,50500.0
2014-05-12 11:25:00,53.15,53.22,53.15,53.22,6700.0,53.15,53.22,53.15,53.22,6700.0
2014-05-12 11:30:00,53.23,53.26,53.22,53.24,5600.0,53.23,53.26,53.22,53.24,5600.0
2014-05-12 11:35:00,53.25,53.25,53.2,53.2,10100.0,53.25,53.25,53.2,53.2,10100.0
2014-05-12 11:40:00,53.21,53.23,53.2,53.23,5400.0,53.21,53.23,53.2,53.23,5400.0
2014-05-12 11:45:00,53.22,53.22,53.18,53.19,7400.0,53.22,53.22,53.18,53.19,7400.0
2014-05-12 11:50:00,53.18,53.18,53.12,53.12,4900.0,53.18,53.18,53.12,53.12,4900.0
2014-05-12 11:55:00,53.1,53.1,53.0,53.0,5300.0,53.1,53.1,53.0,53.0,5300.0
2014-05-12 12:00:00,52.99,53.04,52.98,53.04,8000.0,52.99,53.04,52.98,53.04,8000.0
2014-05-12 12:05:00,53.04,53.07,53.02,53.04,5800.0,53.04,53.07,53.02,53.04,5800.0
2014-05-12 12:10:00,53.04,53.11,53.03,53.11,38000.0,53.04,53.11,53.03,53.11,38000.0
2014-05-12 12:15:00,53.1,53.13,53.1,53.11,7600.0,53.1,53.13,53.1,53.11,7600.0
2014-05-12 12:20:00,53.12,53.2,53.12,53.16,11300.0,53.12,53.2,53.12,53.16,11300.0
2014-05-12 12:25:00,53.17,53.19,53.1,53.13,10400.0,53.17,53.19,53.1,53.13,10400.0
2014-05-12 12:30:00,53.12,53.15,53.1,53.13,25200.0,53.12,53.15,53.1,53.13,25200.0
2014-05-12 12:35:00,53.11,53.14,53.1,53.11,3100.0,53.11,53.14,53.1,53.11,3100.0
2014-05-12 12:40:00,53.1,53.13,53.1,53.1,13200.0,53.1,53.13,53.1,53.1,13200.0
2014-05-12 12:45:00,53.09,53.09,53.06,53.06,4800.0,53.09,53.09,53.06,53.06,4800.0
2014-05-12 12:50:00,53.06,53.07,53.04,53.06,6200.0,53.06,53.07,53.04,53.06,6200.0
2014-05-12 12:55:00,53.06,53.06,53.01,53.01,24300.0,53.06,53.06,53.01,53.01,24300.0
2014-05-12 13:00:00,53.01,53.01,53.0,53.01,6500.0,53.01,53.01,53.0,53.01,6500.0
2014-05-12 13:05:00,53.01,53.17,53.01,53.12,28300.0,53.01,53.17,53.01,53.12,28300.0
2014-05-12 13:10:00,53.11,53.11,53.05,53.05,2800.0,53.11,53.11,53.05,53.05,2800.0
2014-05-12 13:15:00,53.05,53.08,53.03,53.03,7700.0,53.05,53.08,53.03,53.03,7700.0
2014-05-12 13:20:00,53.04,53.05,53.03,53.03,5000.0,53.04,53.05,53.03,53.03,5000.0
2014-05-12 13:25:00,53.04,53.05,53.03,53.04,8900.0,53.04,53.05,53.03,53.04,8900.0
2014-05-12 13:30:00,53.04,53.04,53.03,53.04,6300.0,53.04,53.04,53.03,53.04,6300.0
2014-05-12 13:35:00,53.03,53.06,53.03,53.06,7800.0,53.03,53.06,53.03,53.06,7800.0
2014-05-12 13:40:00,53.07,53.07,53.02,53.02,7400.0,53.07,53.07,53.02,53.02,7400.0
2014-05-12 13:45:00,53.02,53.04,53.0,53.01,9400.0,53.02,53.04,53.0,53.01,9400.0
2014-05-12 13:50:00,53.02,53.02,52.97,53.01,7700.0,53.02,53.02,52.97,53.01,7700.0
2014-05-12 13:55:00,53.0,53.11,53.0,53.11,12700.0,53.0,53.11,53.0,53.11,12700.0
2014-05-12 14:00:00,53.11,53.12,53.1,53.12,10400.0,53.11,53.12,53.1,53.12,10400.0
2014-05-12 14:05:00,53.12,53.12,53.05,53.07,13400.0,53.12,53.12,53.05,53.07,13400.0
2014-05-12 14:10:00,53.07,53.08,53.03,53.03,8700.0,53.07,53.08,53.03,53.03,8700.0
2014-05-12 14:15:00,53.04,53.05,53.02,53.05,14100.0,53.04,53.05,53.02,53.05,14100.0
2014-05-12 14:20:00,53.05,53.08,53.05,53.08,16100.0,53.05,53.08,53.05,53.08,16100.0
2014-05-12 14:25:00,53.08,53.08,53.06,53.07,5600.0,53.08,53.08,53.06,53.07,5600.0
2014-05-12 14:30:00,53.08,53.12,53.07,53.11,8300.0,53.08,53.12,53.07,53.11,8300.0
2014-05-12 14:35:00,53.11,53.17,53.09,53.15,9000.0,53.11,53.17,53.09,53.15,9000.0
2014-05-12 14:40:00,53.14,53.15,53.11,53.11,5600.0,53.14,53.15,53.11,53.11,5600.0
2014-05-12 14:45:00,53.11,53.12,53.09,53.09,2800.0,53.11,53.12,53.09,53.09,2800.0
2014-05-12 14:50:00,53.09,53.09,53.05,53.05,12200.0,53.09,53.09,53.05,53.05,12200.0
2014-05-12 14:55:00,53.05,53.13,53.04,53.13,9200.0,53.05,53.13,53.04,53.13,9200.0
2014-05-12 15:00:00,53.13,53.16,53.11,53.14,13300.0,53.13,53.16,53.11,53.14,13300.0
2014-05-12 15:05:00,53.14,53.2,53.13,53.2,18000.0,53.14,53.2,53.13,53.2,18000.0
2014-05-12 15:10:00,53.2,53.22,53.19,53.21,8900.0,53.2,53.22,53.19,53.21,8900.0
2014-05-12 15:15:00,53.21,53.23,53.2,53.21,18800.0,53.21,53.23,53.2,53.21,18800.0
2014-05-12 15:20:00,53.22,53.23,53.19,53.23,9600.0,53.22,53.23,53.19,53.23,9600.0
2014-05-12 15:25:00,53.23,53.24,53.21,53.23,9200.0,53.23,53.24,53.21,53.23,9200.0
2014-05-12 15:30:00,53.23,53.27,53.21,53.27,20800.0,53.23,53.27,53.21,53.27,20800.0
2014-05-12 15:35:00,53.28,53.28,53.2,53.22,17900.0,53.28,53.28,53.2,53.22,17900.0
2014-05-12 15:40:00,53.22,53.26,53.21,53.25,20700.0,53.22,53.26,53.21,53.25,20700.0
2014-05-12 15:45:00,53.26,53.27,53.26,53.27,17300.0,53.26,53.27,53.26,53.27,17300.0
2014-05-12 15:50:00,53.27,53.31,53.25,53.31,68400.0,53.27,53.31,53.25,53.31,68400.0
2014-05-12 15:55:00,53.31,53.35,53.28,53.31,131000.0,53.31,53.35,53.28,53.31,131000.0
2014-05-13 09:30:00,53.14,53.14,52.86,52.86,41800.0,53.14,53.14,52.86,52.86,41800.0
2014-05-13 09:35:00,52.91,52.95,52.82,52.95,43000.0,52.91,52.95,52.82,52.95,43000.0
2014-05-13 09:40:00,52.95,52.99,52.87,52.91,20200.0,52.95,52.99,52.87,52.91,20200.0
2014-05-13 09:45:00,52.91,52.93,52.81,52.82,20100.0,52.91,52.93,52.81,52.82,20100.0
2014-05-13 09:50:00,52.8,52.82,52.69,52.73,21700.0,52.8,52.82,52.69,52.73,21700.0
2014-05-13 09:55:00,52.69,52.78,52.66,52.69,14600.0,52.69,52.78,52.66,52.69,14600.0
2014-05-13 10:00:00,52.69,52.78,52.66,52.71,22000.0,52.69,52.78,52.66,52.71,22000.0
2014-05-13 10:05:00,52.71,52.74,52.62,52.68,19900.0,52.71,52.74,52.62,52.68,19900.0
2014-05-13 10:10:00,52.65,52.69,52.6,52.68,14500.0,52.65,52.69,52.6,52.68,14500.0
2014-05-13 10:15:00,52.67,52.7,52.6,52.61,16500.0,52.67,52.7,52.6,52.61,16500.0
2014-05-13 10:20:00,52.61,52.63,52.57,52.63,21200.0,52.61,52.63,52.57,52.63,21200.0
2014-05-13 10:25:00,52.63,52.72,52.62,52.7,17800.0,52.63,52.72,52.62,52.7,17800.0
2014-05-13 10:30:00,52.71,52.73,52.68,52.68,13500.0,52.71,52.73,52.68,52.68,13500.0
2014-05-13 10:35:00,52.67,52.71,52.65,52.68,13200.0,52.67,52.71,52.65,52.68,13200.0
2014-05-13 10:40:00,52.67,52.69,52.57,52.57,13200.0,52.67,52.69,52.57,52.57,13200.0
2014-05-13 10:45:00,52.57,52.58,52.5,52.58,18700.0,52.57,52.58,52.5,52.58,18700.0
2014-05-13 10:50:00,52.59,52.59,52.53,52.53,10000.0,52.59,52.59,52.53,52.53,10000.0
2014-05-13 10:55:00,52.54,52.54,52.5,52.5,17100.0,52.54,52.54,52.5,52.5,17100.0
2014-05-13 11:00:00,52.49,52.5,52.44,52.44,9700.0,52.49,52.5,52.44,52.44,9700.0
2014-05-13 11:05:00,52.44,52.51,52.43,52.5,20300.0,52.44,52.51,52.43,52.5,20300.0
2014-05-13 11:10:00,52.5,52.5,52.4,52.4,21300.0,52.5,52.5,52.4,52.4,21300.0
2014-05-13 11:15:00,52.41,52.41,52.33,52.38,13600.0,52.41,52.41,52.33,52.38,13600.0
2014-05-13 11:20:00,52.4,52.41,52.39,52.41,9400.0,52.4,52.41,52.39,52.41,9400.0
2014-05-13 11:25:00,52.4,52.51,52.4,52.51,10500.0,52.4,52.51,52.4,52.51,10500.0
2014-05-13 11:30:00,52.5,52.53,52.45,52.46,15800.0,52.5,52.53,52.45,52.46,15800.0
2014-05-13 11:35:00,52.44,52.44,52.38,52.38,14000.0,52.44,52.44,52.38,52.38,14000.0
2014-05-13 11:40:00,52.38,52.44,52.36,52.4,14600.0,52.38,52.44,52.36,52.4,14600.0
2014-05-13 11:45:00,52.4,52.4,52.29,52.29,10900.0,52.4,52.4,52.29,52.29,10900.0
2014-05-13 11:50:00,52.3,52.31,52.26,52.31,19100.0,52.3,52.31,52.26,52.31,19100.0
2014-05-13 11:55:00,52.31,52.36,52.3,52.31,9800.0,52.31,52.36,52.3,52.31,9800.0
2014-05-13 12:00:00,52.3,52.3,52.25,52.26,17900.0,52.3,52.3,52.25,52.26,17900.0
2014-05-13 12:05:00,52.26,52.26,52.25,52.26,11600.0,52.26,52.26,52.25,52.26,11600.0
2014-05-13 12:10:00,52.26,52.28,52.25,52.27,16000.0,52.26,52.28,52.25,52.27,16000.0
2014-05-13 12:15:00,52.27,52.28,52.25,52.28,19700.0,52.27,52.28,52.25,52.28,19700.0
2014-05-13 12:20:00,52.29,52.29,52.25,52.25,8500.0,52.29,52.29,52.25,52.25,8500.0
2014-05-13 12:25:00,52.26,52.27,52.25,52.27,8700.0,52.26,52.27,52.25,52.27,8700.0
2014-05-13 12:30:00,52.27,52.27,52.17,52.21,53900.0,52.27,52.27,52.17,52.21,53900.0
2014-05-13 12:35:00,52.22,52.22,52.16,52.16,12200.0,52.22,52.22,52.16,52.16,12200.0
2014-05-13 12:40:00,52.17,52.17,52.13,52.15,14900.0,52.17,52.17,52.13,52.15,14900.0
2014-05-13 12:45:00,52.14,52.25,52.13,52.23,13900.0,52.14,52.25,52.13,52.23,13900.0
2014-05-13 12:50:00,52.23,52.23,52.08,52.08,29300.0,52.23,52.23,52.08,52.08,29300.0
2014-05-13 12:55:00,52.09,52.11,52.04,52.05,17500.0,52.09,52.11,52.04,52.05,17500.0
2014-05-13 13:00:00,52.05,52.06,52.03,52.04,23900.0,52.05,52.06,52.03,52.04,23900.0
2014-05-13 13:05:00,52.03,52.05,52.03,52.05,14600.0,52.03,52.05,52.03,52.05,14600.0
2014-05-13 13:10:00,52.05,52.08,52.03,52.03,19600.0,52.05,52.08,52.03,52.03,19600.0
2014-05-13 13:15:00,52.04,52.05,51.99,52.03,54800.0,52.04,52.05,51.99,52.03,54800.0
2014-05-13 13:20:00,52.03,52.05,52.01,52.01,14000.0,52.03,52.05,52.01,52.01,14000.0
2014-05-13 13:25:00,52.0,52.01,51.99,52.0,12000.0,52.0,52.01,51.99,52.0,12000.0
2014-05-13 13:30:00,52.0,52.02,52.0,52.0,20000.0,52.0,52.02,52.0,52.0,20000.0
2014-05-13 13:35:00,52.01,52.03,51.97,51.98,36000.0,52.01,52.03,51.97,51.98,36000.0
2014-05-13 13:40:00,51.99,52.0,51.97,52.0,23500.0,51.99,52.0,51.97,52.0,23500.0
2014-05-13 13:45:00,52.0,52.05,51.99,52.02,26500.0,52.0,52.05,51.99,52.02,26500.0
2014-05-13 13:50:00,52.01,52.06,52.01,52.05,13200.0,52.01,52.06,52.01,52.05,13200.0
2014-05-13 13:55:00,52.04,52.08,52.03,52.08,17800.0,52.04,52.08,52.03,52.08,17800.0
2014-05-13 14:00:00,52.08,52.1,52.07,52.1,15900.0,52.08,52.1,52.07,52.1,15900.0
2014-05-13 14:05:00,52.1,52.18,52.1,52.18,24000.0,52.1,52.18,52.1,52.18,24000.0
2014-05-13 14:10:00,52.19,52.24,52.18,52.2,20500.0,52.19,52.24,52.18,52.2,20500.0
2014-05-13 14:15:00,52.2,52.22,52.17,52.2,20400.0,52.2,52.22,52.17,52.2,20400.0
2014-05-13 14:20:00,52.19,52.22,52.17,52.21,17500.0,52.19,52.22,52.17,52.21,17500.0
2014-05-13 14:25:00,52.2,52.22,52.2,52.22,16200.0,52.2,52.22,52.2,52.22,16200.0
2014-05-13 14:30:00,52.22,52.3,52.22,52.3,19600.0,52.22,52.3,52.22,52.3,19600.0
2014-05-13 14:35:00,52.3,52.34,52.29,52.29,15700.0,52.3,52.34,52.29,52.29,15700.0
2014-05-13 14:40:00,52.29,52.33,52.25,52.33,10700.0,52.29,52.33,52.25,52.33,10700.0
2014-05-13 14:45:00,52.32,52.32,52.24,52.24,3500.0,52.32,52.32,52.24,52.24,3500.0
2014-05-13 14:50:00,52.24,52.25,52.19,52.25,18400.0,52.24,52.25,52.19,52.25,18400.0
2014-05-13 14:55:00,52.26,52.3,52.24,52.24,11600.0,52.26,52.3,52.24,52.24,11600.0
2014-05-13 15:00:00,52.24,52.26,52.22,52.23,8900.0,52.24,52.26,52.22,52.23,8900.0
2014-05-13 15:05:00,52.23,52.23,52.14,52.16,21700.0,52.23,52.23,52.14,52.16,21700.0
2014-05-13 15:10:00,52.16,52.16,52.09,52.1,21400.0,52.16,52.16,52.09,52.1,21400.0
2014-05-13 15:15:00,52.1,52.13,52.09,52.1,20600.0,52.1,52.13,52.09,52.1,20600.0
2014-05-13 15:20:00,52.1,52.12,52.1,52.11,43900.0,52.1,52.12,52.1,52.11,43900.0
2014-05-13 15:25:00,52.12,52.13,52.09,52.13,23000.0,52.12,52.13,52.09,52.13,23000.0
2014-05-13 15:30:00,52.13,52.14,52.12,52.13,30700.0,52.13,52.14,52.12,52.13,30700.0
2014-05-13 15:35:00,52.13,52.13,52.12,52.12,29800.0,52.13,52.13,52.12,52.12,29800.0
2014-05-13 15:40:00,52.12,52.16,52.1,52.16,43100.0,52.12,52.16,52.1,52.16,43100.0
2014-05-13 15:45:00,52.16,52.17,52.12,52.13,48400.0,52.16,52.17,52.12,52.13,48400.0
2014-05-13 15:50:00,52.13,52.15,52.12,52.12,94200.0,52.13,52.15,52.12,52.12,94200.0
2014-05-13 15:55:00,52.13,52.21,52.11,52.2,201000.0,52.13,52.21,52.11,52.2,201000.0
2014-05-14 09:30:00,52.03,52.3,52.03,52.21,23600.0,52.03,52.3,52.03,52.21,23600.0
2014-05-14 09:35:00,52.22,52.26,52.15,52.24,17600.0,52.22,52.26,52.15,52.24,17600.0
2014-05-14 09:40:00,52.24,52.3,52.18,52.2,11000.0,52.24,52.3,52.18,52.2,11000.0
2014-05-14 09:45:00,52.22,52.24,52.06,52.06,7300.0,52.22,52.24,52.06,52.06,7300.0
2014-05-14 09:50:00,52.04,52.07,52.03,52.05,7800.0,52.04,52.07,52.03,52.05,7800.0
2014-05-14 09:55:00,52.06,52.07,51.97,52.06,13300.0,52.06,52.07,51.97,52.06,13300.0
2014-05-14 10:00:00,52.06,52.12,52.06,52.08,11300.0,52.06,52.12,52.06,52.08,11300.0
2014-05-14 10:05:00,52.08,52.16,52.07,52.13,9600.0,52.08,52.16,52.07,52.13,9600.0
2014-05-14 10:10:00,52.12,52.12,52.01,52.04,10500.0,52.12,52.12,52.01,52.04,10500.0
2014-05-14 10:15:00,52.05,52.05,51.92,51.94,10700.0,52.05,52.05,51.92,51.94,10700.0
2014-05-14 10:20:00,51.92,51.98,51.86,51.94,9200.0,51.92,51.98,51.86,51.94,9200.0
2014-05-14 10:25:00,51.93,51.96,51.9,51.91,9100.0,51.93,51.96,51.9,51.91,9100.0
2014-05-14 10:30:00,51.91,51.93,51.89,51.92,8000.0,51.91,51.93,51.89,51.92,8000.0
2014-05-14 10:35:00,51.91,51.94,51.9,51.91,14600.0,51.91,51.94,51.9,51.91,14600.0
2014-05-14 10:40:00,51.9,52.03,51.9,52.0,11400.0,51.9,52.03,51.9,52.0,11400.0
2014-05-14 10:45:00,52.0,52.11,51.99,52.11,3700.0,52.0,52.11,51.99,52.11,3700.0
2014-05-14 10:50:00,52.12,52.15,52.06,52.09,2800.0,52.12,52.15,52.06,52.09,2800.0
2014-05-14 10:55:00,52.1,52.1,52.0,52.0,6300.0,52.1,52.1,52.0,52.0,6300.0
2014-05-14 11:00:00,51.99,52.01,51.93,51.94,8200.0,51.99,52.01,51.93,51.94,8200.0
2014-05-14 11:05:00,51.94,51.95,51.91,51.95,8500.0,51.94,51.95,51.91,51.95,8500.0
2014-05-14 11:10:00,51.97,52.01,51.97,51.99,6400.0,51.97,52.01,51.97,51.99,6400.0
2014-05-14 11:15:00,52.0,52.01,51.96,51.99,13900.0,52.0,52.01,51.96,51.99,13900.0
2014-05-14 11:20:00,51.99,52.02,51.98,51.99,15700.0,51.99,52.02,51.98,51.99,15700.0
2014-05-14 11:25:00,51.99,52.0,51.98,52.0,7900.0,51.99,52.0,51.98,52.0,7900.0
2014-05-14 11:30:00,51.98,52.02,51.98,51.99,6700.0,51.98,52.02,51.98,51.99,6700.0
2014-05-14 11:35:00,51.99,52.02,51.98,52.0,6600.0,51.99,52.02,51.98,52.0,6600.0
2014-05-14 11:40:00,52.02,52.04,51.98,52.0,12300.0,52.02,52.04,51.98,52.0,12300.0
2014-05-14 11:45:00,52.02,52.04,52.01,52.02,4100.0,52.02,52.04,52.01,52.02,4100.0
2014-05-14 11:50:00,52.02,52.02,51.98,52.0,6300.0,52.02,52.02,51.98,52.0,6300.0
2014-05-14 11:55:00,51.99,52.01,51.98,51.98,14300.0,51.99,52.01,51.98,51.98,14300.0
2014-05-14 12:00:00,51.98,52.0,51.97,51.98,17100.0,51.98,52.0,51.97,51.98,17100.0
2014-05-14 12:05:00,51.98,52.0,51.93,51.95,27900.0,51.98,52.0,51.93,51.95,27900.0
2014-05-14 12:10:00,51.96,51.97,51.93,51.97,9600.0,51.96,51.97,51.93,51.97,9600.0
2014-05-14 12:15:00,51.97,52.0,51.96,52.0,10200.0,51.97,52.0,51.96,52.0,10200.0
2014-05-14 12:20:00,51.99,52.0,51.97,51.98,18200.0,51.99,52.0,51.97,51.98,18200.0
2014-05-14 12:25:00,51.98,52.0,51.97,51.99,13300.0,51.98,52.0,51.97,51.99,13300.0
2014-05-14 12:30:00,51.99,52.0,51.98,51.99,8800.0,51.99,52.0,51.98,51.99,8800.0
2014-05-14 12:35:00,51.99,52.01,51.97,51.98,13200.0,51.99,52.01,51.97,51.98,13200.0
2014-05-14 12:40:00,51.98,52.03,51.98,51.99,16600.0,51.98,52.03,51.98,51.99,16600.0
2014-05-14 12:45:00,51.98,52.01,51.98,51.98,24000.0,51.98,52.01,51.98,51.98,24000.0
2014-05-14 12:50:00,51.99,51.99,51.88,51.89,12300.0,51.99,51.99,51.88,51.89,12300.0
2014-05-14 12:55:00,51.88,51.89,51.78,51.79,20800.0,51.88,51.89,51.78,51.79,20800.0
2014-05-14 13:00:00,51.78,51.86,51.75,51.86,27600.0,51.78,51.86,51.75,51.86,27600.0
2014-05-14 13:05:00,51.86,51.86,51.81,51.84,4900.0,51.86,51.86,51.81,51.84,4900.0
2014-05-14 13:10:00,51.84,51.85,51.82,51.85,5100.0,51.84,51.85,51.82,51.85,5100.0
2014-05-14 13:15:00,51.86,51.89,51.86,51.88,4900.0,51.86,51.89,51.86,51.88,4900.0
2014-05-14 13:20:00,51.88,51.88,51.83,51.84,7200.0,51.88,51.88,51.83,51.84,7200.0
2014-05-14 13:25:00,51.84,51.84,51.8,51.8,4000.0,51.84,51.84,51.8,51.8,4000.0
2014-05-14 13:30:00,51.8,51.81,51.78,51.8,7200.0,51.8,51.81,51.78,51.8,7200.0
2014-05-14 13:35:00,51.8,51.8,51.75,51.76,11100.0,51.8,51.8,51.75,51.76,11100.0
2014-05-14 13:40:00,51.77,51.8,51.76,51.8,7400.0,51.77,51.8,51.76,51.8,7400.0
2014-05-14 13:45:00,51.79,51.82,51.79,51.82,7700.0,51.79,51.82,51.79,51.82,7700.0
2014-05-14 13:50:00,51.82,51.85,51.8,51.85,14300.0,51.82,51.85,51.8,51.85,14300.0
2014-05-14 13:55:00,51.85,51.85,51.81,51.81,4900.0,51.85,51.85,51.81,51.81,4900.0
2014-05-14 14:00:00,51.81,51.86,51.8,51.85,9900.0,51.81,51.86,51.8,51.85,9900.0
2014-05-14 14:05:00,51.84,51.84,51.82,51.83,12000.0,51.84,51.84,51.82,51.83,12000.0
2014-05-14 14:10:00,51.82,51.83,51.82,51.83,7300.0,51.82,51.83,51.82,51.83,7300.0
2014-05-14 14:15:00,51.83,51.83,51.8,51.81,6300.0,51.83,51.83,51.8,51.81,6300.0
2014-05-14 14:20:00,51.81,51.84,51.8,51.83,5400.0,51.81,51.84,51.8,51.83,5400.0
2014-05-14 14:25:00,51.84,51.89,51.82,51.88,11800.0,51.84,51.89,51.82,51.88,11800.0
2014-05-14 14:30:00,51.88,51.88,51.83,51.83,6600.0,51.88,51.88,51.83,51.83,6600.0
2014-05-14 14:35:00,51.83,51.83,51.76,51.77,9500.0,51.83,51.83,51.76,51.77,9500.0
2014-05-14 14:40:00,51.78,51.78,51.71,51.71,5800.0,51.78,51.78,51.71,51.71,5800.0
2014-05-14 14:45:00,51.71,51.73,51.71,51.71,10300.0,51.71,51.73,51.71,51.71,10300.0
2014-05-14 14:50:00,51.71,51.75,51.68,51.75,22600.0,51.71,51.75,51.68,51.75,22600.0
2014-05-14 14:55:00,51.74,51.76,51.71,51.72,6000.0,51.74,51.76,51.71,51.72,6000.0
2014-05-14 15:00:00,51.71,51.75,51.71,51.75,12200.0,51.71,51.75,51.71,51.75,12200.0
2014-05-14 15:05:00,51.74,51.75,51.69,51.69,21200.0,51.74,51.75,51.69,51.69,21200.0
2014-05-14 15:10:00,51.69,51.72,51.69,51.69,14300.0,51.69,51.72,51.69,51.69,14300.0
2014-05-14 15:15:00,51.68,51.7,51.67,51.69,8700.0,51.68,51.7,51.67,51.69,8700.0
2014-05-14 15:20:00,51.69,51.71,51.67,51.67,8200.0,51.69,51.71,51.67,51.67,8200.0
2014-05-14 15:25:00,51.68,51.75,51.68,51.74,16600.0,51.68,51.75,51.68,51.74,16600.0
2014-05-14 15:30:00,51.74,51.74,51.63,51.63,21000.0,51.74,51.74,51.63,51.63,21000.0
2014-05-14 15:35:00,51.63,51.63,51.6,51.63,11000.0,51.63,51.63,51.6,51.63,11000.0
2014-05-14 15:40:00,51.62,51.68,51.62,51.68,14600.0,51.62,51.68,51.62,51.68,14600.0
2014-05-14 15:45:00,51.69,51.69,51.66,51.66,24700.0,51.69,51.69,51.66,51.66,24700.0
2014-05-14 15:50:00,51.67,51.72,51.67,51.72,34600.0,51.67,51.72,51.67,51.72,34600.0
2014-05-14 15:55:00,51.73,51.76,51.72,51.74,53700.0,51.73,51.76,51.72,51.74,53700.0
2014-05-15 09:30:00,51.57,51.57,51.26,51.47,46700.0,51.57,51.57,51.26,51.47,46700.0
2014-05-15 09:35:00,51.5,51.59,51.4,51.44,11100.0,51.5,51.59,51.4,51.44,11100.0
2014-05-15 09:40:00,51.37,51.42,51.19,51.21,16400.0,51.37,51.42,51.19,51.21,16400.0
2014-05-15 09:45:00,51.21,51.21,51.07,51.1,17700.0,51.21,51.21,51.07,51.1,17700.0
2014-05-15 09:50:00,51.11,51.11,50.93,50.93,44100.0,51.11,51.11,50.93,50.93,44100.0
2014-05-15 09:55:00,50.93,51.03,50.9,50.95,6100.0,50.93,51.03,50.9,50.95,6100.0
2014-05-15 10:00:00,50.98,50.98,50.83,50.92,18900.0,50.98,50.98,50.83,50.92,18900.0
2014-05-15 10:05:00,50.9,51.0,50.77,50.85,30500.0,50.9,51.0,50.77,50.85,30500.0
2014-05-15 10:10:00,50.84,50.96,50.83,50.94,25000.0,50.84,50.96,50.83,50.94,25000.0
2014-05-15 10:15:00,50.92,50.96,50.88,50.95,21900.0,50.92,50.96,50.88,50.95,21900.0
2014-05-15 10:20:00,50.94,51.04,50.91,51.0,14800.0,50.94,51.04,50.91,51.0,14800.0
2014-05-15 10:25:00,50.99,51.0,50.89,50.92,19800.0,50.99,51.0,50.89,50.92,19800.0
2014-05-15 10:30:00,50.92,51.0,50.9,50.97,16200.0,50.92,51.0,50.9,50.97,16200.0
2014-05-15 10:35:00,50.97,51.0,50.85,50.88,24200.0,50.97,51.0,50.85,50.88,24200.0
2014-05-15 10:40:00,50.87,51.09,50.84,51.06,22900.0,50.87,51.09,50.84,51.06,22900.0
2014-05-15 10:45:00,51.06,51.09,51.0,51.0,23900.0,51.06,51.09,51.0,51.0,23900.0
2014-05-15 10:50:00,51.01,51.05,51.0,51.04,19500.0,51.01,51.05,51.0,51.04,19500.0
2014-05-15 10:55:00,51.04,51.05,51.0,51.02,17000.0,51.04,51.05,51.0,51.02,17000.0
2014-05-15 11:00:00,51.02,51.04,50.9,50.91,11900.0,51.02,51.04,50.9,50.91,11900.0
2014-05-15 11:05:00,50.91,50.94,50.79,50.8,11300.0,50.91,50.94,50.79,50.8,11300.0
2014-05-15 11:10:00,50.81,50.82,50.77,50.78,13200.0,50.81,50.82,50.77,50.78,13200.0
2014-05-15 11:15:00,50.76,50.83,50.73,50.73,26400.0,50.76,50.83,50.73,50.73,26400.0
2014-05-15 11:20:00,50.74,50.78,50.72,50.74,12200.0,50.74,50.78,50.72,50.74,12200.0
2014-05-15 11:25:00,50.75,50.79,50.71,50.73,16500.0,50.75,50.79,50.71,50.73,16500.0
2014-05-15 11:30:00,50.72,50.8,50.72,50.8,16000.0,50.72,50.8,50.72,50.8,16000.0
2014-05-15 11:35:00,50.79,50.8,50.73,50.73,14500.0,50.79,50.8,50.73,50.73,14500.0
2014-05-15 11:40:00,50.73,50.73,50.62,50.63,25700.0,50.73,50.73,50.62,50.63,25700.0
2014-05-15 11:45:00,50.63,50.67,50.56,50.56,24100.0,50.63,50.67,50.56,50.56,24100.0
2014-05-15 11:50:00,50.58,50.64,50.53,50.53,29100.0,50.58,50.64,50.53,50.53,29100.0
2014-05-15 11:55:00,50.54,50.57,50.52,50.56,16900.0,50.54,50.57,50.52,50.56,16900.0
2014-05-15 12:00:00,50.55,50.57,50.52,50.55,17400.0,50.55,50.57,50.52,50.55,17400.0
2014-05-15 12:05:00,50.55,50.58,50.52,50.54,35200.0,50.55,50.58,50.52,50.54,35200.0
2014-05-15 12:10:00,50.55,50.62,50.53,50.61,7700.0,50.55,50.62,50.53,50.61,7700.0
2014-05-15 12:15:00,50.61,50.62,50.56,50.59,12700.0,50.61,50.62,50.56,50.59,12700.0
2014-05-15 12:20:00,50.59,50.6,50.53,50.55,17200.0,50.59,50.6,50.53,50.55,17200.0
2014-05-15 12:25:00,50.54,50.55,50.52,50.53,17200.0,50.54,50.55,50.52,50.53,17200.0
2014-05-15 12:30:00,50.54,50.58,50.53,50.58,24200.0,50.54,50.58,50.53,50.58,24200.0
2014-05-15 12:35:00,50.56,50.59,50.55,50.58,19000.0,50.56,50.59,50.55,50.58,19000.0
2014-05-15 12:40:00,50.59,50.66,50.56,50.66,12800.0,50.59,50.66,50.56,50.66,12800.0
2014-05-15 12:45:00,50.66,50.67,50.62,50.65,13600.0,50.66,50.67,50.62,50.65,13600.0
2014-05-15 12:50:00,50.66,50.73,50.66,50.72,3700.0,50.66,50.73,50.66,50.72,3700.0
2014-05-15 12:55:00,50.73,50.75,50.72,50.74,78600.0,50.73,50.75,50.72,50.74,78600.0
2014-05-15 13:00:00,50.75,50.75,50.71,50.75,6100.0,50.75,50.75,50.71,50.75,6100.0
2014-05-15 13:05:00,50.74,50.76,50.73,50.74,6500.0,50.74,50.76,50.73,50.74,6500.0
2014-05-15 13:10:00,50.75,50.75,50.73,50.75,2900.0,50.75,50.75,50.73,50.75,2900.0
2014-05-15 13:15:00,50.75,50.76,50.73,50.75,6500.0,50.75,50.76,50.73,50.75,6500.0
2014-05-15 13:20:00,50.75,50.75,50.72,50.72,7900.0,50.75,50.75,50.72,50.72,7900.0
2014-05-15 13:25:00,50.73,50.76,50.72,50.74,6900.0,50.73,50.76,50.72,50.74,6900.0
2014-05-15 13:30:00,50.75,50.75,50.73,50.74,8400.0,50.75,50.75,50.73,50.74,8400.0
2014-05-15 13:35:00,50.74,50.74,50.71,50.72,4100.0,50.74,50.74,50.71,50.72,4100.0
2014-05-15 13:40:00,50.72,50.73,50.69,50.73,3500.0,50.72,50.73,50.69,50.73,3500.0
2014-05-15 13:45:00,50.72,50.72,50.68,50.7,7300.0,50.72,50.72,50.68,50.7,7300.0
2014-05-15 13:50:00,50.7,50.73,50.69,50.71,17900.0,50.7,50.73,50.69,50.71,17900.0
2014-05-15 13:55:00,50.71,50.75,50.7,50.73,14400.0,50.71,50.75,50.7,50.73,14400.0
2014-05-15 14:00:00,50.73,50.78,50.71,50.78,18300.0,50.73,50.78,50.71,50.78,18300.0
2014-05-15 14:05:00,50.78,50.83,50.78,50.81,9900.0,50.78,50.83,50.78,50.81,9900.0
2014-05-15 14:10:00,50.83,50.87,50.8,50.82,10700.0,50.83,50.87,50.8,50.82,10700.0
2014-05-15 14:15:00,50.82,50.83,50.7,50.71,10500.0,50.82,50.83,50.7,50.71,10500.0
2014-05-15 14:20:00,50.71,50.77,50.68,50.75,8600.0,50.71,50.77,50.68,50.75,8600.0
2014-05-15 14:25:00,50.76,50.78,50.72,50.74,15000.0,50.76,50.78,50.72,50.74,15000.0
2014-05-15 14:30:00,50.77,50.82,50.77,50.8,10600.0,50.77,50.82,50.77,50.8,10600.0
2014-05-15 14:35:00,50.8,50.87,50.8,50.85,8500.0,50.8,50.87,50.8,50.85,8500.0
2014-05-15 14:40:00,50.86,50.88,50.83,50.83,6300.0,50.86,50.88,50.83,50.83,6300.0
2014-05-15 14:45:00,50.82,50.87,50.82,50.87,8200.0,50.82,50.87,50.82,50.87,8200.0
2014-05-15 14:50:00,50.88,50.94,50.86,50.92,6900.0,50.88,50.94,50.86,50.92,6900.0
2014-05-15 14:55:00,50.92,50.94,50.88,50.92,10500.0,50.92,50.94,50.88,50.92,10500.0
2014-05-15 15:00:00,50.91,50.92,50.87,50.88,6800.0,50.91,50.92,50.87,50.88,6800.0
2014-05-15 15:05:00,50.88,50.89,50.86,50.89,5200.0,50.88,50.89,50.86,50.89,5200.0
2014-05-15 15:10:00,50.9,50.94,50.88,50.89,11200.0,50.9,50.94,50.88,50.89,11200.0
2014-05-15 15:15:00,50.89,50.93,50.87,50.88,8600.0,50.89,50.93,50.87,50.88,8600.0
2014-05-15 15:20:00,50.88,50.88,50.78,50.79,15900.0,50.88,50.88,50.78,50.79,15900.0
2014-05-15 15:25:00,50.79,50.79,50.74,50.75,21100.0,50.79,50.79,50.74,50.75,21100.0
2014-05-15 15:30:00,50.75,50.86,50.74,50.83,34600.0,50.75,50.86,50.74,50.83,34600.0
2014-05-15 15:35:00,50.85,50.94,50.85,50.91,28800.0,50.85,50.94,50.85,50.91,28800.0
2014-05-15 15:40:00,50.91,50.96,50.91,50.96,20000.0,50.91,50.96,50.91,50.96,20000.0
2014-05-15 15:45:00,50.95,50.95,50.9,50.95,27500.0,50.95,50.95,50.9,50.95,27500.0
2014-05-15 15:50:00,50.95,50.98,50.93,50.94,67900.0,50.95,50.98,50.93,50.94,67900.0
2014-05-15 15:55:00,50.95,51.02,50.95,51.0,132100.0,50.95,51.02,50.95,51.0,132100.0
2014-05-16 09:30:00,51.07,51.24,51.01,51.11,112900.0,51.07,51.24,51.01,51.11,112900.0
2014-05-16 09:35:00,51.14,51.35,51.08,51.21,45100.0,51.14,51.35,51.08,51.21,45100.0
2014-05-16 09:40:00,51.19,51.24,51.1,51.19,13400.0,51.19,51.24,51.1,51.19,13400.0
2014-05-16 09:45:00,51.2,51.2,50.95,50.96,12300.0,51.2,51.2,50.95,50.96,12300.0
2014-05-16 09:50:00,51.02,51.05,50.98,50.99,20200.0,51.02,51.05,50.98,50.99,20200.0
2014-05-16 09:55:00,50.99,51.0,50.84,50.93,29800.0,50.99,51.0,50.84,50.93,29800.0
2014-05-16 10:00:00,50.93,51.01,50.91,50.95,40400.0,50.93,51.01,50.91,50.95,40400.0
2014-05-16 10:05:00,50.95,50.95,50.78,50.79,35000.0,50.95,50.95,50.78,50.79,35000.0
2014-05-16 10:10:00,50.78,50.88,50.78,50.84,22100.0,50.78,50.88,50.78,50.84,22100.0
2014-05-16 10:15:00,50.84,50.97,50.83,50.92,13600.0,50.84,50.97,50.83,50.92,13600.0
2014-05-16 10:20:00,50.92,50.95,50.87,50.91,10500.0,50.92,50.95,50.87,50.91,10500.0
2014-05-16 10:25:00,50.89,50.95,50.89,50.9,8100.0,50.89,50.95,50.89,50.9,8100.0
2014-05-16 10:30:00,50.89,51.02,50.87,51.01,11300.0,50.89,51.02,50.87,51.01,11300.0
2014-05-16 10:35:00,51.03,51.11,51.01,51.07,12600.0,51.03,51.11,51.01,51.07,12600.0
2014-05-16 10:40:00,51.07,51.15,51.04,51.13,9500.0,51.07,51.15,51.04,51.13,9500.0
2014-05-16 10:45:00,51.13,51.18,51.12,51.18,9100.0,51.13,51.18,51.12,51.18,9100.0
2014-05-16 10:50:00,51.18,51.24,51.17,51.17,13000.0,51.18,51.24,51.17,51.17,13000.0
2014-05-16 10:55:00,51.18,51.24,51.14,51.15,7000.0,51.18,51.24,51.14,51.15,7000.0
2014-05-16 11:00:00,51.16,51.17,51.13,51.13,7500.0,51.16,51.17,51.13,51.13,7500.0
2014-05-16 11:05:00,51.14,51.26,51.14,51.26,6400.0,51.14,51.26,51.14,51.26,6400.0
2014-05-16 11:10:00,51.26,51.29,51.21,51.29,6600.0,51.26,51.29,51.21,51.29,6600.0
2014-05-16 11:15:00,51.27,51.39,51.27,51.37,26100.0,51.27,51.39,51.27,51.37,26100.0
2014-05-16 11:20:00,51.38,51.41,51.32,51.38,7500.0,51.38,51.41,51.32,51.38,7500.0
2014-05-16 11:25:00,51.38,51.39,51.32,51.34,7200.0,51.38,51.39,51.32,51.34,7200.0
2014-05-16 11:30:00,51.35,51.46,51.35,51.44,7800.0,51.35,51.46,51.35,51.44,7800.0
2014-05-16 11:35:00,51.44,51.47,51.41,51.42,8900.0,51.44,51.47,51.41,51.42,8900.0
2014-05-16 11:40:00,51.42,51.42,51.35,51.39,8600.0,51.42,51.42,51.35,51.39,8600.0
2014-05-16 11:45:00,51.4,51.46,51.38,51.45,5800.0,51.4,51.46,51.38,51.45,5800.0
2014-05-16 11:50:00,51.44,51.49,51.42,51.42,8700.0,51.44,51.49,51.42,51.42,8700.0
2014-05-16 11:55:00,51.39,51.52,51.39,51.52,4400.0,51.39,51.52,51.39,51.52,4400.0
2014-05-16 12:00:00,51.51,51.52,51.46,51.51,4000.0,51.51,51.52,51.46,51.51,4000.0
2014-05-16 12:05:00,51.5,51.52,51.41,51.43,8500.0,51.5,51.52,51.41,51.43,8500.0
2014-05-16 12:10:00,51.42,51.43,51.4,51.42,4200.0,51.42,51.43,51.4,51.42,4200.0
2014-05-16 12:15:00,51.42,51.48,51.42,51.48,5300.0,51.42,51.48,51.42,51.48,5300.0
2014-05-16 12:20:00,51.47,51.48,51.42,51.47,5000.0,51.47,51.48,51.42,51.47,5000.0
2014-05-16 12:25:00,51.45,51.45,51.38,51.4,4900.0,51.45,51.45,51.38,51.4,4900.0
2014-05-16 12:30:00,51.41,51.43,51.39,51.42,2600.0,51.41,51.43,51.39,51.42,2600.0
2014-05-16 12:35:00,51.42,51.49,51.42,51.49,8600.0,51.42,51.49,51.42,51.49,8600.0
2014-05-16 12:40:00,51.49,51.49,51.43,51.43,4100.0,51.49,51.49,51.43,51.43,4100.0
2014-05-16 12:45:00,51.45,51.45,51.35,51.4,4700.0,51.45,51.45,51.35,51.4,4700.0
2014-05-16 12:50:00,51.4,51.41,51.37,51.37,5700.0,51.4,51.41,51.37,51.37,5700.0
2014-05-16 12:55:00,51.37,51.37,51.34,51.36,3800.0,51.37,51.37,51.34,51.36,3800.0
2014-05-16 13:00:00,51.35,51.37,51.31,51.33,5200.0,51.35,51.37,51.31,51.33,5200.0
2014-05-16 13:05:00,51.32,51.4,51.31,51.4,7900.0,51.32,51.4,51.31,51.4,7900.0
2014-05-16 13:10:00,51.39,51.39,51.35,51.35,2800.0,51.39,51.39,51.35,51.35,2800.0
2014-05-16 13:15:00,51.35,51.43,51.35,51.4,11000.0,51.35,51.43,51.35,51.4,11000.0
2014-05-16 13:20:00,51.4,51.47,51.39,51.45,5600.0,51.4,51.47,51.39,51.45,5600.0
2014-05-16 13:25:00,51.45,51.45,51.41,51.43,5600.0,51.45,51.45,51.41,51.43,5600.0
2014-05-16 13:30:00,51.41,51.46,51.41,51.42,21900.0,51.41,51.46,51.41,51.42,21900.0
2014-05-16 13:35:00,51.43,51.47,51.42,51.42,6300.0,51.43,51.47,51.42,51.42,6300.0
2014-05-16 13:40:00,51.41,51.47,51.41,51.44,14400.0,51.41,51.47,51.41,51.44,14400.0
2014-05-16 13:45:00,51.42,51.5,51.42,51.5,7700.0,51.42,51.5,51.42,51.5,7700.0
2014-05-16 13:50:00,51.5,51.55,51.49,51.51,6500.0,51.5,51.55,51.49,51.51,6500.0
2014-05-16 13:55:00,51.51,51.53,51.5,51.53,2500.0,51.51,51.53,51.5,51.53,2500.0
2014-05-16 14:00:00,51.52,51.52,51.44,51.45,5400.0,51.52,51.52,51.44,51.45,5400.0
2014-05-16 14:05:00,51.45,51.53,51.45,51.52,4100.0,51.45,51.53,51.45,51.52,4100.0
2014-05-16 14:10:00,51.52,51.54,51.51,51.54,6000.0,51.52,51.54,51.51,51.54,6000.0
2014-05-16 14:15:00,51.53,51.61,51.53,51.58,8600.0,51.53,51.61,51.53,51.58,8600.0
2014-05-16 14:20:00,51.58,51.6,51.56,51.59,5300.0,51.58,51.6,51.56,51.59,5300.0
2014-05-16 14:25:00,51.59,51.65,51.58,51.63,5000.0,51.59,51.65,51.58,51.63,5000.0
2014-05-16 14:30:00,51.62,51.65,51.62,51.64,7700.0,51.62,51.65,51.62,51.64,7700.0
2014-05-16 14:35:00,51.64,51.66,51.64,51.65,5000.0,51.64,51.66,51.64,51.65,5000.0
2014-05-16 14:40:00,51.65,51.75,51.64,51.73,6700.0,51.65,51.75,51.64,51.73,6700.0
2014-05-16 14:45:00,51.73,51.74,51.7,51.72,10500.0,51.73,51.74,51.7,51.72,10500.0
2014-05-16 14:50:00,51.72,51.76,51.71,51.75,6600.0,51.72,51.76,51.71,51.75,6600.0
2014-05-16 14:55:00,51.73,51.84,51.71,51.83,12300.0,51.73,51.84,51.71,51.83,12300.0
2014-05-16 15:00:00,51.82,51.88,51.81,51.85,19700.0,51.82,51.88,51.81,51.85,19700.0
2014-05-16 15:05:00,51.85,51.89,51.84,51.85,36000.0,51.85,51.89,51.84,51.85,36000.0
2014-05-16 15:10:00,51.85,51.91,51.85,51.88,16300.0,51.85,51.91,51.85,51.88,16300.0
2014-05-16 15:15:00,51.87,51.88,51.83,51.85,7200.0,51.87,51.88,51.83,51.85,7200.0
2014-05-16 15:20:00,51.85,51.86,51.8,51.81,12000.0,51.85,51.86,51.8,51.81,12000.0
2014-05-16 15:25:00,51.81,51.87,51.79,51.85,47800.0,51.81,51.87,51.79,51.85,47800.0
2014-05-16 15:30:00,51.84,51.91,51.84,51.85,18400.0,51.84,51.91,51.84,51.85,18400.0
2014-05-16 15:35:00,51.86,51.89,51.82,51.82,25800.0,51.86,51.89,51.82,51.82,25800.0
2014-05-16 15:40:00,51.83,51.83,51.79,51.8,21300.0,51.83,51.83,51.79,51.8,21300.0
2014-05-16 15:45:00,51.8,51.84,51.78,51.83,20900.0,51.8,51.84,51.78,51.83,20900.0
2014-05-16 15:50:00,51.82,51.83,51.78,51.79,33800.0,51.82,51.83,51.78,51.79,33800.0
2014-05-16 15:55:00,51.79,51.8,51.75,51.79,69900.0,51.79,51.8,51.75,51.79,69900.0
2014-05-19 09:30:00,51.6,51.74,51.55,51.64,23700.0,51.6,51.74,51.55,51.64,23700.0
2014-05-19 09:35:00,51.65,51.72,51.63,51.72,58200.0,51.65,51.72,51.63,51.72,58200.0
2014-05-19 09:40:00,51.7,51.83,51.65,51.74,31200.0,51.7,51.83,51.65,51.74,31200.0
2014-05-19 09:45:00,51.74,51.87,51.72,51.86,13500.0,51.74,51.87,51.72,51.86,13500.0
2014-05-19 09:50:00,51.88,51.96,51.85,51.88,38900.0,51.88,51.96,51.85,51.88,38900.0
2014-05-19 09:55:00,51.87,51.87,51.65,51.67,27000.0,51.87,51.87,51.65,51.67,27000.0
2014-05-19 10:00:00,51.7,51.76,51.64,51.66,16100.0,51.7,51.76,51.64,51.66,16100.0
2014-05-19 10:05:00,51.65,51.65,51.53,51.63,80500.0,51.65,51.65,51.53,51.63,80500.0
2014-05-19 10:10:00,51.63,51.63,51.52,51.53,31300.0,51.63,51.63,51.52,51.53,31300.0
2014-05-19 10:15:00,51.53,51.6,51.5,51.57,76500.0,51.53,51.6,51.5,51.57,76500.0
2014-05-19 10:20:00,51.56,51.67,51.56,51.61,31000.0,51.56,51.67,51.56,51.61,31000.0
2014-05-19 10:25:00,51.61,51.63,51.55,51.56,20700.0,51.61,51.63,51.55,51.56,20700.0
2014-05-19 10:30:00,51.56,51.57,51.5,51.51,24100.0,51.56,51.57,51.5,51.51,24100.0
2014-05-19 10:35:00,51.52,51.63,51.52,51.61,29700.0,51.52,51.63,51.52,51.61,29700.0
2014-05-19 10:40:00,51.62,51.63,51.45,51.48,24300.0,51.62,51.63,51.45,51.48,24300.0
2014-05-19 10:45:00,51.49,51.5,51.39,51.39,15600.0,51.49,51.5,51.39,51.39,15600.0
2014-05-19 10:50:00,51.39,51.4,51.38,51.39,16000.0,51.39,51.4,51.38,51.39,16000.0
2014-05-19 10:55:00,51.38,51.39,51.3,51.33,18400.0,51.38,51.39,51.3,51.33,18400.0
2014-05-19 11:00:00,51.34,51.37,51.3,51.32,20600.0,51.34,51.37,51.3,51.32,20600.0
2014-05-19 11:05:00,51.32,51.35,51.29,51.34,16500.0,51.32,51.35,51.29,51.34,16500.0
2014-05-19 11:10:00,51.35,51.48,51.35,51.47,16100.0,51.35,51.48,51.35,51.47,16100.0
2014-05-19 11:15:00,51.48,51.5,51.45,51.45,10100.0,51.48,51.5,51.45,51.45,10100.0
2014-05-19 11:20:00,51.45,51.46,51.4,51.4,8900.0,51.45,51.46,51.4,51.4,8900.0
2014-05-19 11:25:00,51.4,51.41,51.37,51.38,17400.0,51.4,51.41,51.37,51.38,17400.0
2014-05-19 11:30:00,51.38,51.45,51.37,51.39,21800.0,51.38,51.45,51.37,51.39,21800.0
2014-05-19 11:35:00,51.4,51.45,51.39,51.39,13000.0,51.4,51.45,51.39,51.39,13000.0
2014-05-19 11:40:00,51.4,51.42,51.39,51.39,8400.0,51.4,51.42,51.39,51.39,8400.0
2014-05-19 11:45:00,51.38,51.39,51.35,51.35,15000.0,51.38,51.39,51.35,51.35,15000.0
2014-05-19 11:50:00,51.34,51.35,51.3,51.3,7000.0,51.34,51.35,51.3,51.3,7000.0
2014-05-19 11:55:00,51.3,51.38,51.3,51.36,15300.0,51.3,51.38,51.3,51.36,15300.0
2014-05-19 12:00:00,51.37,51.49,51.35,51.49,10900.0,51.37,51.49,51.35,51.49,10900.0
2014-05-19 12:05:00,51.5,51.54,51.47,51.49,18100.0,51.5,51.54,51.47,51.49,18100.0
2014-05-19 12:10:00,51.49,51.53,51.47,51.53,6200.0,51.49,51.53,51.47,51.53,6200.0
2014-05-19 12:15:00,51.53,51.57,51.5,51.57,9700.0,51.53,51.57,51.5,51.57,9700.0
2014-05-19 12:20:00,51.58,51.64,51.56,51.59,15300.0,51.58,51.64,51.56,51.59,15300.0
2014-05-19 12:25:00,51.6,51.68,51.59,51.66,16700.0,51.6,51.68,51.59,51.66,16700.0
2014-05-19 12:30:00,51.67,51.67,51.59,51.65,13200.0,51.67,51.67,51.59,51.65,13200.0
2014-05-19 12:35:00,51.65,51.71,51.63,51.64,16500.0,51.65,51.71,51.63,51.64,16500.0
2014-05-19 12:40:00,51.64,51.73,51.64,51.72,11400.0,51.64,51.73,51.64,51.72,11400.0
2014-05-19 12:45:00,51.72,51.74,51.68,51.69,10800.0,51.72,51.74,51.68,51.69,10800.0
2014-05-19 12:50:00,51.69,51.73,51.68,51.71,10200.0,51.69,51.73,51.68,51.71,10200.0
2014-05-19 12:55:00,51.72,51.73,51.71,51.73,7100.0,51.72,51.73,51.71,51.73,7100.0
2014-05-19 13:00:00,51.74,51.84,51.73,51.82,17100.0,51.74,51.84,51.73,51.82,17100.0
2014-05-19 13:05:00,51.82,51.89,51.81,51.85,19000.0,51.82,51.89,51.81,51.85,19000.0
2014-05-19 13:10:00,51.85,51.85,51.8,51.8,7400.0,51.85,51.85,51.8,51.8,7400.0
2014-05-19 13:15:00,51.79,51.79,51.67,51.67,4500.0,51.79,51.79,51.67,51.67,4500.0
2014-05-19 13:20:00,51.66,51.7,51.66,51.69,11700.0,51.66,51.7,51.66,51.69,11700.0
2014-05-19 13:25:00,51.68,51.72,51.66,51.72,7300.0,51.68,51.72,51.66,51.72,7300.0
2014-05-19 13:30:00,51.71,51.73,51.63,51.63,9600.0,51.71,51.73,51.63,51.63,9600.0
2014-05-19 13:35:00,51.64,51.72,51.64,51.7,14800.0,51.64,51.72,51.64,51.7,14800.0
2014-05-19 13:40:00,51.7,51.79,51.7,51.78,11200.0,51.7,51.79,51.7,51.78,11200.0
2014-05-19 13:45:00,51.79,51.83,51.79,51.83,8200.0,51.79,51.83,51.79,51.83,8200.0
2014-05-19 13:50:00,51.82,51.86,51.82,51.84,7400.0,51.82,51.86,51.82,51.84,7400.0
2014-05-19 13:55:00,51.84,51.92,51.84,51.89,12500.0,51.84,51.92,51.84,51.89,12500.0
2014-05-19 14:00:00,51.89,51.96,51.89,51.92,17700.0,51.89,51.96,51.89,51.92,17700.0
2014-05-19 14:05:00,51.92,51.93,51.9,51.91,5900.0,51.92,51.93,51.9,51.91,5900.0
2014-05-19 14:10:00,51.91,51.91,51.88,51.91,10300.0,51.91,51.91,51.88,51.91,10300.0
2014-05-19 14:15:00,51.91,51.92,51.9,51.9,6200.0,51.91,51.92,51.9,51.9,6200.0
2014-05-19 14:20:00,51.91,51.94,51.88,51.94,10000.0,51.91,51.94,51.88,51.94,10000.0
2014-05-19 14:25:00,51.94,51.94,51.9,51.93,10100.0,51.94,51.94,51.9,51.93,10100.0
2014-05-19 14:30:00,51.92,51.93,51.85,51.87,12600.0,51.92,51.93,51.85,51.87,12600.0
2014-05-19 14:35:00,51.87,51.94,51.87,51.9,8400.0,51.87,51.94,51.87,51.9,8400.0
2014-05-19 14:40:00,51.9,51.95,51.9,51.94,10400.0,51.9,51.95,51.9,51.94,10400.0
2014-05-19 14:45:00,51.94,51.99,51.93,51.97,11400.0,51.94,51.99,51.93,51.97,11400.0
2014-05-19 14:50:00,51.96,51.98,51.92,51.94,7800.0,51.96,51.98,51.92,51.94,7800.0
2014-05-19 14:55:00,51.95,51.96,51.85,51.87,8900.0,51.95,51.96,51.85,51.87,8900.0
2014-05-19 15:00:00,51.86,51.93,51.86,51.93,8600.0,51.86,51.93,51.86,51.93,8600.0
2014-05-19 15:05:00,51.92,52.01,51.91,51.99,61000.0,51.92,52.01,51.91,51.99,61000.0
2014-05-19 15:10:00,51.99,52.06,51.98,52.06,15200.0,51.99,52.06,51.98,52.06,15200.0
2014-05-19 15:15:00,52.05,52.06,51.98,52.04,20200.0,52.05,52.06,51.98,52.04,20200.0
2014-05-19 15:20:00,52.04,52.05,52.01,52.03,18200.0,52.04,52.05,52.01,52.03,18200.0
2014-05-19 15:25:00,52.03,52.08,52.01,52.06,14600.0,52.03,52.08,52.01,52.06,14600.0
2014-05-19 15:30:00,52.07,52.13,52.07,52.12,19500.0,52.07,52.13,52.07,52.12,19500.0
2014-05-19 15:35:00,52.11,52.11,52.03,52.03,23600.0,52.11,52.11,52.03,52.03,23600.0
2014-05-19 15:40:00,52.02,52.05,52.02,52.05,23400.0,52.02,52.05,52.02,52.05,23400.0
2014-05-19 15:45:00,52.05,52.06,52.04,52.05,15100.0,52.05,52.06,52.04,52.05,15100.0
2014-05-19 15:50:00,52.05,52.07,52.02,52.07,35400.0,52.05,52.07,52.02,52.07,35400.0
2014-05-19 15:55:00,52.07,52.07,52.01,52.01,51200.0,52.07,52.07,52.01,52.01,51200.0
2014-05-20 09:30:00,51.89,52.01,51.69,51.75,34300.0,51.89,52.01,51.69,51.75,34300.0
2014-05-20 09:35:00,51.69,51.78,51.58,51.59,29400.0,51.69,51.78,51.58,51.59,29400.0
2014-05-20 09:40:00,51.59,51.65,51.39,51.46,68500.0,51.59,51.65,51.39,51.46,68500.0
2014-05-20 09:45:00,51.46,51.81,51.44,51.8,85100.0,51.46,51.81,51.44,51.8,85100.0
2014-05-20 09:50:00,51.79,51.81,51.66,51.69,20800.0,51.79,51.81,51.66,51.69,20800.0
2014-05-20 09:55:00,51.69,51.75,51.59,51.64,42300.0,51.69,51.75,51.59,51.64,42300.0
2014-05-20 10:00:00,51.64,51.7,51.54,51.7,49500.0,51.64,51.7,51.54,51.7,49500.0
2014-05-20 10:05:00,51.71,51.75,51.63,51.71,40100.0,51.71,51.75,51.63,51.71,40100.0
2014-05-20 10:10:00,51.72,51.84,51.72,51.84,21200.0,51.72,51.84,51.72,51.84,21200.0
2014-05-20 10:15:00,51.84,51.87,51.75,51.84,38300.0,51.84,51.87,51.75,51.84,38300.0
2014-05-20 10:20:00,51.84,51.97,51.82,51.97,54400.0,51.84,51.97,51.82,51.97,54400.0
2014-05-20 10:25:00,51.96,52.01,51.85,51.87,111400.0,51.96,52.01,51.85,51.87,111400.0
2014-05-20 10:30:00,51.87,52.01,51.87,51.95,67000.0,51.87,52.01,51.87,51.95,67000.0
2014-05-20 10:35:00,51.93,52.06,51.93,51.98,48900.0,51.93,52.06,51.93,51.98,48900.0
2014-05-20 10:40:00,51.98,52.07,51.97,52.06,27300.0,51.98,52.07,51.97,52.06,27300.0
2014-05-20 10:45:00,52.05,52.08,51.99,52.02,44200.0,52.05,52.08,51.99,52.02,44200.0
2014-05-20 10:50:00,52.03,52.06,51.93,51.93,25400.0,52.03,52.06,51.93,51.93,25400.0
2014-05-20 10:55:00,51.94,51.94,51.86,51.86,8000.0,51.94,51.94,51.86,51.86,8000.0
2014-05-20 11:00:00,51.86,51.88,51.79,51.8,8400.0,51.86,51.88,51.79,51.8,8400.0
2014-05-20 11:05:00,51.79,51.81,51.73,51.73,6900.0,51.79,51.81,51.73,51.73,6900.0
2014-05-20 11:10:00,51.74,51.74,51.63,51.64,10600.0,51.74,51.74,51.63,51.64,10600.0
2014-05-20 11:15:00,51.65,51.65,51.58,51.61,8400.0,51.65,51.65,51.58,51.61,8400.0
2014-05-20 11:20:00,51.6,51.6,51.48,51.51,10300.0,51.6,51.6,51.48,51.51,10300.0
2014-05-20 11:25:00,51.5,51.52,51.42,51.49,12900.0,51.5,51.52,51.42,51.49,12900.0
2014-05-20 11:30:00,51.49,51.49,51.42,51.43,5500.0,51.49,51.49,51.42,51.43,5500.0
2014-05-20 11:35:00,51.43,51.43,51.36,51.36,7300.0,51.43,51.43,51.36,51.36,7300.0
2014-05-20 11:40:00,51.38,51.52,51.36,51.52,14300.0,51.38,51.52,51.36,51.52,14300.0
2014-05-20 11:45:00,51.52,51.58,51.52,51.52,9400.0,51.52,51.58,51.52,51.52,9400.0
2014-05-20 11:50:00,51.53,51.53,51.41,51.43,9500.0,51.53,51.53,51.41,51.43,9500.0
2014-05-20 11:55:00,51.44,51.46,51.37,51.39,8900.0,51.44,51.46,51.37,51.39,8900.0
2014-05-20 12:00:00,51.39,51.41,51.29,51.32,11300.0,51.39,51.41,51.29,51.32,11300.0
2014-05-20 12:05:00,51.33,51.38,51.26,51.36,20300.0,51.33,51.38,51.26,51.36,20300.0
2014-05-20 12:10:00,51.35,51.36,51.24,51.27,11900.0,51.35,51.36,51.24,51.27,11900.0
2014-05-20 12:15:00,51.26,51.34,51.25,51.32,6500.0,51.26,51.34,51.25,51.32,6500.0
2014-05-20 12:20:00,51.32,51.39,51.32,51.36,10800.0,51.32,51.39,51.32,51.36,10800.0
2014-05-20 12:25:00,51.35,51.36,51.27,51.29,10400.0,51.35,51.36,51.27,51.29,10400.0
2014-05-20 12:30:00,51.28,51.29,51.21,51.22,20100.0,51.28,51.29,51.21,51.22,20100.0
2014-05-20 12:35:00,51.22,51.22,51.13,51.15,31900.0,51.22,51.22,51.13,51.15,31900.0
2014-05-20 12:40:00,51.16,51.2,51.13,51.19,14200.0,51.16,51.2,51.13,51.19,14200.0
2014-05-20 12:45:00,51.17,51.17,51.13,51.14,7300.0,51.17,51.17,51.13,51.14,7300.0
2014-05-20 12:50:00,51.14,51.15,51.13,51.15,11500.0,51.14,51.15,51.13,51.15,11500.0
2014-05-20 12:55:00,51.15,51.15,51.07,51.07,14300.0,51.15,51.15,51.07,51.07,14300.0
2014-05-20 13:00:00,51.08,51.11,51.07,51.09,18200.0,51.08,51.11,51.07,51.09,18200.0
2014-05-20 13:05:00,51.09,51.09,51.06,51.06,12000.0,51.09,51.09,51.06,51.06,12000.0
2014-05-20 13:10:00,51.06,51.08,50.99,51.02,16400.0,51.06,51.08,50.99,51.02,16400.0
2014-05-20 13:15:00,51.02,51.03,50.97,50.98,13600.0,51.02,51.03,50.97,50.98,13600.0
2014-05-20 13:20:00,50.97,51.0,50.92,51.0,29700.0,50.97,51.0,50.92,51.0,29700.0
2014-05-20 13:25:00,51.0,51.05,50.98,51.04,12100.0,51.0,51.05,50.98,51.04,12100.0
2014-05-20 13:30:00,51.03,51.1,51.03,51.1,34800.0,51.03,51.1,51.03,51.1,34800.0
2014-05-20 13:35:00,51.1,51.15,51.08,51.14,8200.0,51.1,51.15,51.08,51.14,8200.0
2014-05-20 13:40:00,51.13,51.14,51.05,51.12,13400.0,51.13,51.14,51.05,51.12,13400.0
2014-05-20 13:45:00,51.13,51.14,51.09,51.09,7900.0,51.13,51.14,51.09,51.09,7900.0
2014-05-20 13:50:00,51.07,51.15,51.07,51.11,9100.0,51.07,51.15,51.07,51.11,9100.0
2014-05-20 13:55:00,51.12,51.18,51.12,51.15,8400.0,51.12,51.18,51.12,51.15,8400.0
2014-05-20 14:00:00,51.15,51.26,51.15,51.25,10200.0,51.15,51.26,51.15,51.25,10200.0
2014-05-20 14:05:00,51.25,51.28,51.21,51.21,8500.0,51.25,51.28,51.21,51.21,8500.0
2014-05-20 14:10:00,51.21,51.23,51.18,51.18,9300.0,51.21,51.23,51.18,51.18,9300.0
2014-05-20 14:15:00,51.17,51.23,51.17,51.21,12300.0,51.17,51.23,51.17,51.21,12300.0
2014-05-20 14:20:00,51.23,51.23,51.21,51.21,22600.0,51.23,51.23,51.21,51.21,22600.0
2014-05-20 14:25:00,51.21,51.22,51.17,51.2,8700.0,51.21,51.22,51.17,51.2,8700.0
2014-05-20 14:30:00,51.19,51.19,51.14,51.17,7000.0,51.19,51.19,51.14,51.17,7000.0
2014-05-20 14:35:00,51.16,51.16,51.07,51.07,9200.0,51.16,51.16,51.07,51.07,9200.0
2014-05-20 14:40:00,51.06,51.16,51.05,51.11,10500.0,51.06,51.16,51.05,51.11,10500.0
2014-05-20 14:45:00,51.12,51.22,51.12,51.22,14500.0,51.12,51.22,51.12,51.22,14500.0
2014-05-20 14:50:00,51.22,51.29,51.22,51.27,50300.0,51.22,51.29,51.22,51.27,50300.0
2014-05-20 14:55:00,51.26,51.29,51.23,51.28,33500.0,51.26,51.29,51.23,51.28,33500.0
2014-05-20 15:00:00,51.28,51.4,51.26,51.38,22600.0,51.28,51.4,51.26,51.38,22600.0
2014-05-20 15:05:00,51.38,51.41,51.36,51.38,19300.0,51.38,51.41,51.36,51.38,19300.0
2014-05-20 15:10:00,51.38,51.4,51.35,51.36,14000.0,51.38,51.4,51.35,51.36,14000.0
2014-05-20 15:15:00,51.36,51.45,51.36,51.44,26300.0,51.36,51.45,51.36,51.44,26300.0
2014-05-20 15:20:00,51.43,51.43,51.29,51.32,15900.0,51.43,51.43,51.29,51.32,15900.0
2014-05-20 15:25:00,51.29,51.3,51.23,51.23,20600.0,51.29,51.3,51.23,51.23,20600.0
2014-05-20 15:30:00,51.23,51.24,51.2,51.21,33400.0,51.23,51.24,51.2,51.21,33400.0
2014-05-20 15:35:00,51.21,51.22,51.19,51.19,34800.0,51.21,51.22,51.19,51.19,34800.0
2014-05-20 15:40:00,51.18,51.22,51.18,51.19,30000.0,51.18,51.22,51.18,51.19,30000.0
2014-05-20 15:45:00,51.2,51.21,51.13,51.17,26500.0,51.2,51.21,51.13,51.17,26500.0
2014-05-20 15:50:00,51.16,51.16,51.1,51.11,73800.0,51.16,51.16,51.1,51.11,73800.0
2014-05-20 15:55:00,51.12,51.14,51.09,51.12,70000.0,51.12,51.14,51.09,51.12,70000.0
2014-05-21 09:30:00,51.04,51.29,51.02,51.1,15000.0,51.04,51.29,51.02,51.1,15000.0
2014-05-21 09:35:00,51.13,51.2,51.1,51.12,7900.0,51.13,51.2,51.1,51.12,7900.0
2014-05-21 09:40:00,51.18,51.3,51.18,51.27,9500.0,51.18,51.3,51.18,51.27,9500.0
2014-05-21 09:45:00,51.28,51.39,51.25,51.36,11600.0,51.28,51.39,51.25,51.36,11600.0
2014-05-21 09:50:00,51.35,51.37,51.3,51.34,9300.0,51.35,51.37,51.3,51.34,9300.0
2014-05-21 09:55:00,51.35,51.36,51.18,51.21,37300.0,51.35,51.36,51.18,51.21,37300.0
2014-05-21 10:00:00,51.2,51.2,51.11,51.13,21600.0,51.2,51.2,51.11,51.13,21600.0
2014-05-21 10:05:00,51.13,51.15,51.05,51.06,13100.0,51.13,51.15,51.05,51.06,13100.0
2014-05-21 10:10:00,51.06,51.09,50.92,50.95,35000.0,51.06,51.09,50.92,50.95,35000.0
2014-05-21 10:15:00,50.96,50.98,50.84,50.88,38300.0,50.96,50.98,50.84,50.88,38300.0
2014-05-21 10:20:00,50.88,50.88,50.68,50.69,62500.0,50.88,50.88,50.68,50.69,62500.0
2014-05-21 10:25:00,50.68,50.7,50.58,50.59,54600.0,50.68,50.7,50.58,50.59,54600.0
2014-05-21 10:30:00,50.6,50.7,50.6,50.66,29900.0,50.6,50.7,50.6,50.66,29900.0
2014-05-21 10:35:00,50.67,50.68,50.61,50.63,24800.0,50.67,50.68,50.61,50.63,24800.0
2014-05-21 10:40:00,50.64,50.66,50.44,50.45,43900.0,50.64,50.66,50.44,50.45,43900.0
2014-05-21 10:45:00,50.45,50.53,50.45,50.5,33100.0,50.45,50.53,50.45,50.5,33100.0
2014-05-21 10:50:00,50.51,50.56,50.49,50.55,44800.0,50.51,50.56,50.49,50.55,44800.0
2014-05-21 10:55:00,50.55,50.56,50.5,50.54,18000.0,50.55,50.56,50.5,50.54,18000.0
2014-05-21 11:00:00,50.54,50.54,50.41,50.43,17300.0,50.54,50.54,50.41,50.43,17300.0
2014-05-21 11:05:00,50.43,50.56,50.41,50.56,24800.0,50.43,50.56,50.41,50.56,24800.0
2014-05-21 11:10:00,50.57,50.62,50.46,50.46,17500.0,50.57,50.62,50.46,50.46,17500.0
2014-05-21 11:15:00,50.47,50.52,50.31,50.34,34200.0,50.47,50.52,50.31,50.34,34200.0
2014-05-21 11:20:00,50.34,50.35,50.25,50.33,71400.0,50.34,50.35,50.25,50.33,71400.0
2014-05-21 11:25:00,50.33,50.36,50.2,50.28,43800.0,50.33,50.36,50.2,50.28,43800.0
2014-05-21 11:30:00,50.27,50.33,50.27,50.3,28600.0,50.27,50.33,50.27,50.3,28600.0
2014-05-21 11:35:00,50.3,50.3,50.11,50.18,86600.0,50.3,50.3,50.11,50.18,86600.0
2014-05-21 11:40:00,50.17,50.21,50.08,50.09,39900.0,50.17,50.21,50.08,50.09,39900.0
2014-05-21 11:45:00,50.09,50.09,49.71,49.73,181300.0,50.09,50.09,49.71,49.73,181300.0
2014-05-21 11:50:00,49.75,49.96,49.69,49.95,91100.0,49.75,49.96,49.69,49.95,91100.0
2014-05-21 11:55:00,49.95,50.13,49.94,50.06,53200.0,49.95,50.13,49.94,50.06,53200.0
2014-05-21 12:00:00,50.07,50.1,49.92,50.02,48600.0,50.07,50.1,49.92,50.02,48600.0
2014-05-21 12:05:00,50.02,50.13,49.98,50.07,56100.0,50.02,50.13,49.98,50.07,56100.0
2014-05-21 12:10:00,50.08,50.18,50.07,50.18,18900.0,50.08,50.18,50.07,50.18,18900.0
2014-05-21 12:15:00,50.18,50.22,49.94,50.01,39900.0,50.18,50.22,49.94,50.01,39900.0
2014-05-21 12:20:00,50.05,50.21,50.05,50.21,5700.0,50.05,50.21,50.05,50.21,5700.0
2014-05-21 12:25:00,50.21,50.25,50.12,50.14,24000.0,50.21,50.25,50.12,50.14,24000.0
2014-05-21 12:30:00,50.15,50.44,50.15,50.43,42600.0,50.15,50.44,50.15,50.43,42600.0
2014-05-21 12:35:00,50.45,50.47,50.3,50.31,21700.0,50.45,50.47,50.3,50.31,21700.0
2014-05-21 12:40:00,50.32,50.49,50.32,50.49,32600.0,50.32,50.49,50.32,50.49,32600.0
2014-05-21 12:45:00,50.49,50.51,50.42,50.43,11900.0,50.49,50.51,50.42,50.43,11900.0
2014-05-21 12:50:00,50.44,50.56,50.43,50.52,18600.0,50.44,50.56,50.43,50.52,18600.0
2014-05-21 12:55:00,50.52,50.53,50.45,50.46,10400.0,50.52,50.53,50.45,50.46,10400.0
2014-05-21 13:00:00,50.48,50.59,50.42,50.55,14800.0,50.48,50.59,50.42,50.55,14800.0
2014-05-21 13:05:00,50.57,50.61,50.56,50.59,7100.0,50.57,50.61,50.56,50.59,7100.0
2014-05-21 13:10:00,50.58,50.61,50.53,50.53,7800.0,50.58,50.61,50.53,50.53,7800.0
2014-05-21 13:15:00,50.55,50.55,50.49,50.51,8100.0,50.55,50.55,50.49,50.51,8100.0
2014-05-21 13:20:00,50.52,50.52,50.4,50.44,13600.0,50.52,50.52,50.4,50.44,13600.0
2014-05-21 13:25:00,50.44,50.47,50.38,50.39,22200.0,50.44,50.47,50.38,50.39,22200.0
2014-05-21 13:30:00,50.39,50.43,50.36,50.43,23600.0,50.39,50.43,50.36,50.43,23600.0
2014-05-21 13:35:00,50.43,50.44,50.37,50.38,19500.0,50.43,50.44,50.37,50.38,19500.0
2014-05-21 13:40:00,50.37,50.37,50.25,50.25,23600.0,50.37,50.37,50.25,50.25,23600.0
2014-05-21 13:45:00,50.24,50.29,50.17,50.21,19100.0,50.24,50.29,50.17,50.21,19100.0
2014-05-21 13:50:00,50.2,50.33,50.2,50.3,24200.0,50.2,50.33,50.2,50.3,24200.0
2014-05-21 13:55:00,50.29,50.3,50.28,50.3,4300.0,50.29,50.3,50.28,50.3,4300.0
2014-05-21 14:00:00,50.3,50.37,50.26,50.36,18800.0,50.3,50.37,50.26,50.36,18800.0
2014-05-21 14:05:00,50.36,50.46,50.36,50.38,29000.0,50.36,50.46,50.36,50.38,29000.0
2014-05-21 14:10:00,50.39,50.43,50.33,50.34,22700.0,50.39,50.43,50.33,50.34,22700.0
2014-05-21 14:15:00,50.35,50.45,50.33,50.4,17000.0,50.35,50.45,50.33,50.4,17000.0
2014-05-21 14:20:00,50.39,50.41,50.36,50.36,7800.0,50.39,50.41,50.36,50.36,7800.0
2014-05-21 14:25:00,50.37,50.39,50.27,50.29,18800.0,50.37,50.39,50.27,50.29,18800.0
2014-05-21 14:30:00,50.29,50.33,50.26,50.29,23500.0,50.29,50.33,50.26,50.29,23500.0
2014-05-21 14:35:00,50.3,50.35,50.29,50.35,10000.0,50.3,50.35,50.29,50.35,10000.0
2014-05-21 14:40:00,50.34,50.37,50.28,50.29,16800.0,50.34,50.37,50.28,50.29,16800.0
2014-05-21 14:45:00,50.29,50.36,50.29,50.32,12300.0,50.29,50.36,50.29,50.32,12300.0
2014-05-21 14:50:00,50.32,50.35,50.26,50.29,23600.0,50.32,50.35,50.26,50.29,23600.0
2014-05-21 14:55:00,50.29,50.3,50.26,50.28,23400.0,50.29,50.3,50.26,50.28,23400.0
2014-05-21 15:00:00,50.28,50.32,50.22,50.23,32400.0,50.28,50.32,50.22,50.23,32400.0
2014-05-21 15:05:00,50.22,50.26,50.16,50.17,32300.0,50.22,50.26,50.16,50.17,32300.0
2014-05-21 15:10:00,50.17,50.21,50.05,50.06,58000.0,50.17,50.21,50.05,50.06,58000.0
2014-05-21 15:15:00,50.05,50.11,50.03,50.03,60900.0,50.05,50.11,50.03,50.03,60900.0
2014-05-21 15:20:00,50.03,50.07,49.98,49.99,56900.0,50.03,50.07,49.98,49.99,56900.0
2014-05-21 15:25:00,49.98,50.11,49.94,50.09,99800.0,49.98,50.11,49.94,50.09,99800.0
2014-05-21 15:30:00,50.09,50.11,50.0,50.05,85800.0,50.09,50.11,50.0,50.05,85800.0
2014-05-21 15:35:00,50.04,50.06,50.01,50.02,87800.0,50.04,50.06,50.01,50.02,87800.0
2014-05-21 15:40:00,50.02,50.02,49.99,50.01,71800.0,50.02,50.02,49.99,50.01,71800.0
2014-05-21 15:45:00,50.01,50.09,49.99,50.05,91500.0,50.01,50.09,49.99,50.05,91500.0
2014-05-21 15:50:00,50.05,50.11,49.99,50.0,142900.0,50.05,50.11,49.99,50.0,142900.0
2014-05-21 15:55:00,50.0,50.02,49.98,49.99,111300.0,50.0,50.02,49.98,49.99,111300.0
2014-05-22 09:30:00,53.91,54.2,53.01,53.89,497900.0,53.91,54.2,53.01,53.89,497900.0
2014-05-22 09:35:00,53.88,54.37,53.52,54.3,316200.0,53.88,54.37,53.52,54.3,316200.0
2014-05-22 09:40:00,54.31,54.5,54.1,54.42,318700.0,54.31,54.5,54.1,54.42,318700.0
2014-05-22 09:45:00,54.42,54.49,54.05,54.47,172400.0,54.42,54.49,54.05,54.47,172400.0
2014-05-22 09:50:00,54.45,54.48,53.5,53.63,263700.0,54.45,54.48,53.5,53.63,263700.0
2014-05-22 09:55:00,53.64,54.24,53.62,54.14,167700.0,53.64,54.24,53.62,54.14,167700.0
2014-05-22 10:00:00,54.12,54.12,53.69,53.74,157800.0,54.12,54.12,53.69,53.74,157800.0
2014-05-22 10:05:00,53.77,53.96,53.41,53.91,195900.0,53.77,53.96,53.41,53.91,195900.0
2014-05-22 10:10:00,53.91,54.01,53.77,53.93,110300.0,53.91,54.01,53.77,53.93,110300.0
2014-05-22 10:15:00,53.92,54.05,53.55,53.81,109000.0,53.92,54.05,53.55,53.81,109000.0
2014-05-22 10:20:00,53.8,53.86,53.41,53.63,122900.0,53.8,53.86,53.41,53.63,122900.0
2014-05-22 10:25:00,53.61,53.72,53.5,53.5,88100.0,53.61,53.72,53.5,53.5,88100.0
2014-05-22 10:30:00,53.5,53.84,53.5,53.74,75500.0,53.5,53.84,53.5,53.74,75500.0
2014-05-22 10:35:00,53.72,53.8,53.63,53.78,54000.0,53.72,53.8,53.63,53.78,54000.0
2014-05-22 10:40:00,53.78,53.89,53.5,53.64,87000.0,53.78,53.89,53.5,53.64,87000.0
2014-05-22 10:45:00,53.64,54.0,53.64,53.99,109900.0,53.64,54.0,53.64,53.99,109900.0
2014-05-22 10:50:00,54.0,54.0,53.86,53.94,74700.0,54.0,54.0,53.86,53.94,74700.0
2014-05-22 10:55:00,53.94,53.97,53.81,53.93,58400.0,53.94,53.97,53.81,53.93,58400.0
2014-05-22 11:00:00,53.93,53.97,53.75,53.8,58300.0,53.93,53.97,53.75,53.8,58300.0
2014-05-22 11:05:00,53.8,53.97,53.8,53.96,42200.0,53.8,53.97,53.8,53.96,42200.0
2014-05-22 11:10:00,53.96,53.97,53.89,53.95,61000.0,53.96,53.97,53.89,53.95,61000.0
2014-05-22 11:15:00,53.95,53.96,53.61,53.76,53900.0,53.95,53.96,53.61,53.76,53900.0
2014-05-22 11:20:00,53.76,53.82,53.65,53.79,39400.0,53.76,53.82,53.65,53.79,39400.0
2014-05-22 11:25:00,53.79,53.82,53.71,53.8,38000.0,53.79,53.82,53.71,53.8,38000.0
2014-05-22 11:30:00,53.8,53.82,53.72,53.78,43700.0,53.8,53.82,53.72,53.78,43700.0
2014-05-22 11:35:00,53.79,53.83,53.76,53.78,36500.0,53.79,53.83,53.76,53.78,36500.0
2014-05-22 11:40:00,53.78,53.8,53.61,53.68,39900.0,53.78,53.8,53.61,53.68,39900.0
2014-05-22 11:45:00,53.68,53.76,53.67,53.73,52000.0,53.68,53.76,53.67,53.73,52000.0
2014-05-22 11:50:00,53.74,53.84,53.72,53.79,29500.0,53.74,53.84,53.72,53.79,29500.0
2014-05-22 11:55:00,53.79,53.8,53.61,53.61,34500.0,53.79,53.8,53.61,53.61,34500.0
2014-05-22 12:00:00,53.65,53.78,53.65,53.71,36400.0,53.65,53.78,53.65,53.71,36400.0
2014-05-22 12:05:00,53.73,53.81,53.66,53.68,18300.0,53.73,53.81,53.66,53.68,18300.0
2014-05-22 12:10:00,53.68,53.71,53.6,53.64,19100.0,53.68,53.71,53.6,53.64,19100.0
2014-05-22 12:15:00,53.65,53.76,53.55,53.71,25400.0,53.65,53.76,53.55,53.71,25400.0
2014-05-22 12:20:00,53.7,53.76,53.7,53.76,20600.0,53.7,53.76,53.7,53.76,20600.0
2014-05-22 12:25:00,53.76,53.8,53.71,53.8,30300.0,53.76,53.8,53.71,53.8,30300.0
2014-05-22 12:30:00,53.8,53.8,53.67,53.75,25900.0,53.8,53.8,53.67,53.75,25900.0
2014-05-22 12:35:00,53.75,53.75,53.66,53.73,17300.0,53.75,53.75,53.66,53.73,17300.0
2014-05-22 12:40:00,53.74,53.77,53.66,53.71,17200.0,53.74,53.77,53.66,53.71,17200.0
2014-05-22 12:45:00,53.71,53.74,53.58,53.67,21500.0,53.71,53.74,53.58,53.67,21500.0
2014-05-22 12:50:00,53.68,53.7,53.64,53.66,19200.0,53.68,53.7,53.64,53.66,19200.0
2014-05-22 12:55:00,53.64,53.64,53.5,53.54,42500.0,53.64,53.64,53.5,53.54,42500.0
2014-05-22 13:00:00,53.54,53.66,53.53,53.65,21300.0,53.54,53.66,53.53,53.65,21300.0
2014-05-22 13:05:00,53.66,53.66,53.51,53.52,26700.0,53.66,53.66,53.51,53.52,26700.0
2014-05-22 13:10:00,53.53,53.53,53.35,53.35,63900.0,53.53,53.53,53.35,53.35,63900.0
2014-05-22 13:15:00,53.37,53.41,53.25,53.33,42900.0,53.37,53.41,53.25,53.33,42900.0
2014-05-22 13:20:00,53.32,53.5,53.32,53.41,28200.0,53.32,53.5,53.32,53.41,28200.0
2014-05-22 13:25:00,53.39,53.42,53.23,53.26,58400.0,53.39,53.42,53.23,53.26,58400.0
2014-05-22 13:30:00,53.26,53.38,53.24,53.32,38700.0,53.26,53.38,53.24,53.32,38700.0
2014-05-22 13:35:00,53.32,53.42,53.28,53.32,76500.0,53.32,53.42,53.28,53.32,76500.0
2014-05-22 13:40:00,53.31,53.32,53.18,53.21,35200.0,53.31,53.32,53.18,53.21,35200.0
2014-05-22 13:45:00,53.2,53.26,53.11,53.26,49200.0,53.2,53.26,53.11,53.26,49200.0
2014-05-22 13:50:00,53.26,53.44,53.26,53.43,27300.0,53.26,53.44,53.26,53.43,27300.0
2014-05-22 13:55:00,53.44,53.46,53.37,53.43,25400.0,53.44,53.46,53.37,53.43,25400.0
2014-05-22 14:00:00,53.44,53.49,53.4,53.45,51900.0,53.44,53.49,53.4,53.45,51900.0
2014-05-22 14:05:00,53.45,53.52,53.41,53.45,43600.0,53.45,53.52,53.41,53.45,43600.0
2014-05-22 14:10:00,53.45,53.5,53.42,53.49,17600.0,53.45,53.5,53.42,53.49,17600.0
2014-05-22 14:15:00,53.5,53.5,53.35,53.43,22600.0,53.5,53.5,53.35,53.43,22600.0
2014-05-22 14:20:00,53.43,53.46,53.36,53.4,17300.0,53.43,53.46,53.36,53.4,17300.0
2014-05-22 14:25:00,53.41,53.45,53.36,53.36,26200.0,53.41,53.45,53.36,53.36,26200.0
2014-05-22 14:30:00,53.37,53.43,53.36,53.41,47600.0,53.37,53.43,53.36,53.41,47600.0
2014-05-22 14:35:00,53.42,53.47,53.39,53.43,51300.0,53.42,53.47,53.39,53.43,51300.0
2014-05-22 14:40:00,53.44,53.46,53.3,53.31,32800.0,53.44,53.46,53.3,53.31,32800.0
2014-05-22 14:45:00,53.31,53.4,53.2,53.3,55800.0,53.31,53.4,53.2,53.3,55800.0
2014-05-22 14:50:00,53.3,53.3,53.09,53.16,67700.0,53.3,53.3,53.09,53.16,67700.0
2014-05-22 14:55:00,53.17,53.35,53.16,53.32,35800.0,53.17,53.35,53.16,53.32,35800.0
2014-05-22 15:00:00,53.33,53.38,53.27,53.27,45400.0,53.33,53.38,53.27,53.27,45400.0
2014-05-22 15:05:00,53.27,53.28,53.15,53.16,46300.0,53.27,53.28,53.15,53.16,46300.0
2014-05-22 15:10:00,53.2,53.34,53.19,53.19,90700.0,53.2,53.34,53.19,53.19,90700.0
2014-05-22 15:15:00,53.18,53.23,53.08,53.19,55600.0,53.18,53.23,53.08,53.19,55600.0
2014-05-22 15:20:00,53.19,53.22,53.14,53.15,45500.0,53.19,53.22,53.14,53.15,45500.0
2014-05-22 15:25:00,53.17,53.31,53.17,53.24,72200.0,53.17,53.31,53.17,53.24,72200.0
2014-05-22 15:30:00,53.24,53.25,53.16,53.18,98900.0,53.24,53.25,53.16,53.18,98900.0
2014-05-22 15:35:00,53.19,53.25,53.17,53.18,86800.0,53.19,53.25,53.17,53.18,86800.0
2014-05-22 15:40:00,53.18,53.19,53.07,53.08,50100.0,53.18,53.19,53.07,53.08,50100.0
2014-05-22 15:45:00,53.09,53.24,53.04,53.24,117800.0,53.09,53.24,53.04,53.24,117800.0
2014-05-22 15:50:00,53.23,53.28,53.18,53.25,96000.0,53.23,53.28,53.18,53.25,96000.0
2014-05-22 15:55:00,53.25,53.36,53.25,53.31,167600.0,53.25,53.36,53.25,53.31,167600.0
2014-05-23 09:30:00,53.39,53.39,53.01,53.22,27700.0,53.39,53.39,53.01,53.22,27700.0
2014-05-23 09:35:00,53.22,53.26,53.18,53.22,14700.0,53.22,53.26,53.18,53.22,14700.0
2014-05-23 09:40:00,53.24,53.27,53.17,53.21,12800.0,53.24,53.27,53.17,53.21,12800.0
2014-05-23 09:45:00,53.22,53.22,52.83,52.88,41600.0,53.22,53.22,52.83,52.88,41600.0
2014-05-23 09:50:00,52.9,53.17,52.88,52.89,61000.0,52.9,53.17,52.88,52.89,61000.0
2014-05-23 09:55:00,52.9,52.91,52.74,52.83,33600.0,52.9,52.91,52.74,52.83,33600.0
2014-05-23 10:00:00,52.83,52.97,52.82,52.97,15000.0,52.83,52.97,52.82,52.97,15000.0
2014-05-23 10:05:00,52.97,52.97,52.73,52.77,37400.0,52.97,52.97,52.73,52.77,37400.0
2014-05-23 10:10:00,52.77,52.81,52.74,52.74,20100.0,52.77,52.81,52.74,52.74,20100.0
2014-05-23 10:15:00,52.75,52.95,52.74,52.95,40800.0,52.75,52.95,52.74,52.95,40800.0
2014-05-23 10:20:00,52.96,53.07,52.94,52.95,59300.0,52.96,53.07,52.94,52.95,59300.0
2014-05-23 10:25:00,52.95,53.12,52.9,53.12,35100.0,52.95,53.12,52.9,53.12,35100.0
2014-05-23 10:30:00,53.12,53.16,53.04,53.09,29300.0,53.12,53.16,53.04,53.09,29300.0
2014-05-23 10:35:00,53.09,53.09,53.03,53.08,24300.0,53.09,53.09,53.03,53.08,24300.0
2014-05-23 10:40:00,53.07,53.08,53.0,53.0,22600.0,53.07,53.08,53.0,53.0,22600.0
2014-05-23 10:45:00,53.0,53.06,52.97,53.05,21300.0,53.0,53.06,52.97,53.05,21300.0
2014-05-23 10:50:00,53.04,53.05,52.9,52.9,13300.0,53.04,53.05,52.9,52.9,13300.0
2014-05-23 10:55:00,52.9,52.95,52.82,52.94,71600.0,52.9,52.95,52.82,52.94,71600.0
2014-05-23 11:00:00,52.93,52.94,52.89,52.9,19000.0,52.93,52.94,52.89,52.9,19000.0
2014-05-23 11:05:00,52.9,52.96,52.89,52.9,20700.0,52.9,52.96,52.89,52.9,20700.0
2014-05-23 11:10:00,52.89,53.0,52.89,53.0,28500.0,52.89,53.0,52.89,53.0,28500.0
2014-05-23 11:15:00,53.0,53.0,52.91,52.91,22700.0,53.0,53.0,52.91,52.91,22700.0
2014-05-23 11:20:00,52.9,52.95,52.9,52.91,18500.0,52.9,52.95,52.9,52.91,18500.0
2014-05-23 11:25:00,52.91,52.94,52.89,52.9,25200.0,52.91,52.94,52.89,52.9,25200.0
2014-05-23 11:30:00,52.9,52.92,52.89,52.91,20700.0,52.9,52.92,52.89,52.91,20700.0
2014-05-23 11:35:00,52.91,53.0,52.89,53.0,36900.0,52.91,53.0,52.89,53.0,36900.0
2014-05-23 11:40:00,53.0,53.0,52.91,52.93,19100.0,53.0,53.0,52.91,52.93,19100.0
2014-05-23 11:45:00,52.92,52.94,52.89,52.94,11500.0,52.92,52.94,52.89,52.94,11500.0
2014-05-23 11:50:00,52.94,52.96,52.9,52.92,9000.0,52.94,52.96,52.9,52.92,9000.0
2014-05-23 11:55:00,52.92,52.95,52.9,52.93,15300.0,52.92,52.95,52.9,52.93,15300.0
2014-05-23 12:00:00,52.94,52.95,52.9,52.91,13800.0,52.94,52.95,52.9,52.91,13800.0
2014-05-23 12:05:00,52.92,52.96,52.92,52.92,10300.0,52.92,52.96,52.92,52.92,10300.0
2014-05-23 12:10:00,52.91,52.97,52.91,52.97,8800.0,52.91,52.97,52.91,52.97,8800.0
2014-05-23 12:15:00,52.97,52.97,52.88,52.89,32200.0,52.97,52.97,52.88,52.89,32200.0
2014-05-23 12:20:00,52.89,52.95,52.89,52.92,11800.0,52.89,52.95,52.89,52.92,11800.0
2014-05-23 12:25:00,52.92,52.95,52.9,52.95,10000.0,52.92,52.95,52.9,52.95,10000.0
2014-05-23 12:30:00,52.94,52.95,52.91,52.91,8100.0,52.94,52.95,52.91,52.91,8100.0
2014-05-23 12:35:00,52.9,52.91,52.85,52.87,16500.0,52.9,52.91,52.85,52.87,16500.0
2014-05-23 12:40:00,52.86,52.89,52.86,52.86,8300.0,52.86,52.89,52.86,52.86,8300.0
2014-05-23 12:45:00,52.86,52.89,52.84,52.85,26500.0,52.86,52.89,52.84,52.85,26500.0
2014-05-23 12:50:00,52.86,52.91,52.84,52.9,11500.0,52.86,52.91,52.84,52.9,11500.0
2014-05-23 12:55:00,52.89,52.9,52.84,52.85,9400.0,52.89,52.9,52.84,52.85,9400.0
2014-05-23 13:00:00,52.85,52.86,52.83,52.86,14800.0,52.85,52.86,52.83,52.86,14800.0
2014-05-23 13:05:00,52.85,52.87,52.83,52.85,20500.0,52.85,52.87,52.83,52.85,20500.0
2014-05-23 13:10:00,52.85,52.86,52.84,52.86,32100.0,52.85,52.86,52.84,52.86,32100.0
2014-05-23 13:15:00,52.86,52.88,52.85,52.87,29600.0,52.86,52.88,52.85,52.87,29600.0
2014-05-23 13:20:00,52.86,52.89,52.86,52.88,12000.0,52.86,52.89,52.86,52.88,12000.0
2014-05-23 13:25:00,52.89,52.89,52.85,52.89,21500.0,52.89,52.89,52.85,52.89,21500.0
2014-05-23 13:30:00,52.89,52.89,52.87,52.87,7000.0,52.89,52.89,52.87,52.87,7000.0
2014-05-23 13:35:00,52.87,52.89,52.86,52.89,16200.0,52.87,52.89,52.86,52.89,16200.0
2014-05-23 13:40:00,52.89,52.89,52.86,52.86,7800.0,52.89,52.89,52.86,52.86,7800.0
2014-05-23 13:45:00,52.86,52.88,52.79,52.79,70200.0,52.86,52.88,52.79,52.79,70200.0
2014-05-23 13:50:00,52.79,52.79,52.74,52.76,14700.0,52.79,52.79,52.74,52.76,14700.0
2014-05-23 13:55:00,52.76,52.76,52.74,52.75,18700.0,52.76,52.76,52.74,52.75,18700.0
2014-05-23 14:00:00,52.75,52.8,52.74,52.8,20100.0,52.75,52.8,52.74,52.8,20100.0
2014-05-23 14:05:00,52.8,52.8,52.75,52.76,13800.0,52.8,52.8,52.75,52.76,13800.0
2014-05-23 14:10:00,52.75,52.8,52.74,52.79,17500.0,52.75,52.8,52.74,52.79,17500.0
2014-05-23 14:15:00,52.8,52.8,52.76,52.77,12200.0,52.8,52.8,52.76,52.77,12200.0
2014-05-23 14:20:00,52.77,52.77,52.74,52.75,18300.0,52.77,52.77,52.74,52.75,18300.0
2014-05-23 14:25:00,52.75,52.77,52.74,52.75,22800.0,52.75,52.77,52.74,52.75,22800.0
2014-05-23 14:30:00,52.75,52.76,52.75,52.75,9800.0,52.75,52.76,52.75,52.75,9800.0
2014-05-23 14:35:00,52.75,52.76,52.75,52.75,7700.0,52.75,52.76,52.75,52.75,7700.0
2014-05-23 14:40:00,52.75,52.76,52.75,52.75,16700.0,52.75,52.76,52.75,52.75,16700.0
2014-05-23 14:45:00,52.76,52.76,52.75,52.75,24000.0,52.76,52.76,52.75,52.75,24000.0
2014-05-23 14:50:00,52.75,52.8,52.73,52.8,64500.0,52.75,52.8,52.73,52.8,64500.0
2014-05-23 14:55:00,52.8,52.92,52.8,52.86,26600.0,52.8,52.92,52.8,52.86,26600.0
2014-05-23 15:00:00,52.85,52.87,52.82,52.87,19500.0,52.85,52.87,52.82,52.87,19500.0
2014-05-23 15:05:00,52.87,52.9,52.81,52.82,21800.0,52.87,52.9,52.81,52.82,21800.0
2014-05-23 15:10:00,52.81,52.86,52.78,52.78,35800.0,52.81,52.86,52.78,52.78,35800.0
2014-05-23 15:15:00,52.78,52.79,52.77,52.77,10200.0,52.78,52.79,52.77,52.77,10200.0
2014-05-23 15:20:00,52.77,52.84,52.77,52.84,26500.0,52.77,52.84,52.77,52.84,26500.0
2014-05-23 15:25:00,52.84,52.84,52.79,52.79,19700.0,52.84,52.84,52.79,52.79,19700.0
2014-05-23 15:30:00,52.8,52.81,52.67,52.69,63700.0,52.8,52.81,52.67,52.69,63700.0
2014-05-23 15:35:00,52.69,52.69,52.64,52.65,24700.0,52.69,52.69,52.64,52.65,24700.0
2014-05-23 15:40:00,52.64,52.65,52.58,52.58,37500.0,52.64,52.65,52.58,52.58,37500.0
2014-05-23 15:45:00,52.58,52.64,52.55,52.6,86600.0,52.58,52.64,52.55,52.6,86600.0
2014-05-23 15:50:00,52.61,52.66,52.6,52.66,90600.0,52.61,52.66,52.6,52.66,90600.0
2014-05-23 15:55:00,52.66,52.69,52.63,52.68,116200.0,52.66,52.69,52.63,52.68,116200.0
2014-05-27 09:30:00,52.77,53.05,52.75,53.04,32200.0,52.77,53.05,52.75,53.04,32200.0
2014-05-27 09:35:00,53.03,53.23,53.02,53.13,27300.0,53.03,53.23,53.02,53.13,27300.0
2014-05-27 09:40:00,53.15,53.27,53.07,53.1,26000.0,53.15,53.27,53.07,53.1,26000.0
2014-05-27 09:45:00,53.13,53.19,52.95,52.95,27600.0,53.13,53.19,52.95,52.95,27600.0
2014-05-27 09:50:00,52.95,53.05,52.95,52.99,14000.0,52.95,53.05,52.95,52.99,14000.0
2014-05-27 09:55:00,53.02,53.13,53.01,53.06,14700.0,53.02,53.13,53.01,53.06,14700.0
2014-05-27 10:00:00,53.07,53.12,53.04,53.06,17200.0,53.07,53.12,53.04,53.06,17200.0
2014-05-27 10:05:00,53.07,53.18,53.07,53.12,36000.0,53.07,53.18,53.07,53.12,36000.0
2014-05-27 10:10:00,53.1,53.1,52.98,53.03,21400.0,53.1,53.1,52.98,53.03,21400.0
2014-05-27 10:15:00,53.03,53.07,52.99,53.03,37100.0,53.03,53.07,52.99,53.03,37100.0
2014-05-27 10:20:00,53.02,53.05,52.97,53.02,27400.0,53.02,53.05,52.97,53.02,27400.0
2014-05-27 10:25:00,53.01,53.05,52.98,52.99,15500.0,53.01,53.05,52.98,52.99,15500.0
2014-05-27 10:30:00,53.02,53.02,52.96,52.97,31900.0,53.02,53.02,52.96,52.97,31900.0
2014-05-27 10:35:00,52.97,53.08,52.97,53.08,34900.0,52.97,53.08,52.97,53.08,34900.0
2014-05-27 10:40:00,53.08,53.14,53.07,53.14,8100.0,53.08,53.14,53.07,53.14,8100.0
2014-05-27 10:45:00,53.13,53.15,53.06,53.1,7900.0,53.13,53.15,53.06,53.1,7900.0
2014-05-27 10:50:00,53.11,53.15,53.08,53.15,16200.0,53.11,53.15,53.08,53.15,16200.0
2014-05-27 10:55:00,53.14,53.2,53.11,53.19,26600.0,53.14,53.2,53.11,53.19,26600.0
2014-05-27 11:00:00,53.2,53.3,53.2,53.25,26800.0,53.2,53.3,53.2,53.25,26800.0
2014-05-27 11:05:00,53.26,53.29,53.25,53.26,6000.0,53.26,53.29,53.25,53.26,6000.0
2014-05-27 11:10:00,53.27,53.29,53.25,53.25,11700.0,53.27,53.29,53.25,53.25,11700.0
2014-05-27 11:15:00,53.26,53.3,53.24,53.26,17800.0,53.26,53.3,53.24,53.26,17800.0
2014-05-27 11:20:00,53.27,53.31,53.25,53.3,9100.0,53.27,53.31,53.25,53.3,9100.0
2014-05-27 11:25:00,53.3,53.3,53.21,53.22,12600.0,53.3,53.3,53.21,53.22,12600.0
2014-05-27 11:30:00,53.23,53.27,53.09,53.1,33900.0,53.23,53.27,53.09,53.1,33900.0
2014-05-27 11:35:00,53.1,53.16,53.08,53.14,9800.0,53.1,53.16,53.08,53.14,9800.0
2014-05-27 11:40:00,53.14,53.15,53.07,53.07,2800.0,53.14,53.15,53.07,53.07,2800.0
2014-05-27 11:45:00,53.07,53.08,53.01,53.07,7800.0,53.07,53.08,53.01,53.07,7800.0
2014-05-27 11:50:00,53.06,53.06,53.0,53.06,17700.0,53.06,53.06,53.0,53.06,17700.0
2014-05-27 11:55:00,53.06,53.06,52.99,53.03,6400.0,53.06,53.06,52.99,53.03,6400.0
2014-05-27 12:00:00,53.02,53.02,52.96,52.99,9300.0,53.02,53.02,52.96,52.99,9300.0
2014-05-27 12:05:00,52.98,53.0,52.94,52.99,7000.0,52.98,53.0,52.94,52.99,7000.0
2014-05-27 12:10:00,52.99,53.01,52.96,52.96,2200.0,52.99,53.01,52.96,52.96,2200.0
2014-05-27 12:15:00,52.97,52.97,52.96,52.96,1700.0,52.97,52.97,52.96,52.96,1700.0
2014-05-27 12:20:00,52.97,52.97,52.91,52.93,7100.0,52.97,52.97,52.91,52.93,7100.0
2014-05-27 12:25:00,52.93,52.94,52.91,52.91,8600.0,52.93,52.94,52.91,52.91,8600.0
2014-05-27 12:30:00,52.91,52.97,52.9,52.92,21200.0,52.91,52.97,52.9,52.92,21200.0
2014-05-27 12:35:00,52.93,52.94,52.91,52.93,4500.0,52.93,52.94,52.91,52.93,4500.0
2014-05-27 12:40:00,52.92,53.03,52.92,53.02,5700.0,52.92,53.03,52.92,53.02,5700.0
2014-05-27 12:45:00,53.01,53.03,52.99,53.01,6200.0,53.01,53.03,52.99,53.01,6200.0
2014-05-27 12:50:00,53.02,53.11,53.02,53.03,35100.0,53.02,53.11,53.02,53.03,35100.0
2014-05-27 12:55:00,53.04,53.08,53.04,53.07,2600.0,53.04,53.08,53.04,53.07,2600.0
2014-05-27 13:00:00,53.06,53.09,53.03,53.09,4700.0,53.06,53.09,53.03,53.09,4700.0
2014-05-27 13:05:00,53.09,53.13,53.08,53.12,2700.0,53.09,53.13,53.08,53.12,2700.0
2014-05-27 13:10:00,53.12,53.16,53.12,53.13,4800.0,53.12,53.16,53.12,53.13,4800.0
2014-05-27 13:15:00,53.14,53.18,53.13,53.17,16100.0,53.14,53.18,53.13,53.17,16100.0
2014-05-27 13:20:00,53.18,53.23,53.18,53.18,6700.0,53.18,53.23,53.18,53.18,6700.0
2014-05-27 13:25:00,53.18,53.22,53.17,53.21,20400.0,53.18,53.22,53.17,53.21,20400.0
2014-05-27 13:30:00,53.21,53.21,53.09,53.09,10400.0,53.21,53.21,53.09,53.09,10400.0
2014-05-27 13:35:00,53.09,53.12,53.05,53.11,16900.0,53.09,53.12,53.05,53.11,16900.0
2014-05-27 13:40:00,53.09,53.22,53.07,53.22,16700.0,53.09,53.22,53.07,53.22,16700.0
2014-05-27 13:45:00,53.23,53.26,53.2,53.2,8000.0,53.23,53.26,53.2,53.2,8000.0
2014-05-27 13:50:00,53.21,53.26,53.21,53.26,15900.0,53.21,53.26,53.21,53.26,15900.0
2014-05-27 13:55:00,53.25,53.35,53.25,53.32,21400.0,53.25,53.35,53.25,53.32,21400.0
2014-05-27 14:00:00,53.32,53.33,53.3,53.3,4000.0,53.32,53.33,53.3,53.3,4000.0
2014-05-27 14:05:00,53.3,53.31,53.23,53.25,6600.0,53.3,53.31,53.23,53.25,6600.0
2014-05-27 14:10:00,53.26,53.27,53.24,53.26,7500.0,53.26,53.27,53.24,53.26,7500.0
2014-05-27 14:15:00,53.26,53.29,53.24,53.24,22500.0,53.26,53.29,53.24,53.24,22500.0
2014-05-27 14:20:00,53.24,53.29,53.24,53.29,2000.0,53.24,53.29,53.24,53.29,2000.0
2014-05-27 14:25:00,53.28,53.28,53.23,53.23,3400.0,53.28,53.28,53.23,53.23,3400.0
2014-05-27 14:30:00,53.24,53.24,53.17,53.17,5600.0,53.24,53.24,53.17,53.17,5600.0
2014-05-27 14:35:00,53.17,53.18,53.15,53.17,4100.0,53.17,53.18,53.15,53.17,4100.0
2014-05-27 14:40:00,53.16,53.2,53.15,53.18,9500.0,53.16,53.2,53.15,53.18,9500.0
2014-05-27 14:45:00,53.17,53.31,53.17,53.25,32200.0,53.17,53.31,53.17,53.25,32200.0
2014-05-27 14:50:00,53.24,53.26,53.22,53.26,7200.0,53.24,53.26,53.22,53.26,7200.0
2014-05-27 14:55:00,53.25,53.25,53.21,53.22,5100.0,53.25,53.25,53.21,53.22,5100.0
2014-05-27 15:00:00,53.22,53.24,53.2,53.23,5600.0,53.22,53.24,53.2,53.23,5600.0
2014-05-27 15:05:00,53.23,53.24,53.18,53.2,11400.0,53.23,53.24,53.18,53.2,11400.0
2014-05-27 15:10:00,53.19,53.23,53.19,53.21,10600.0,53.19,53.23,53.19,53.21,10600.0
2014-05-27 15:15:00,53.22,53.22,53.17,53.18,6300.0,53.22,53.22,53.17,53.18,6300.0
2014-05-27 15:20:00,53.17,53.19,53.16,53.17,7100.0,53.17,53.19,53.16,53.17,7100.0
2014-05-27 15:25:00,53.17,53.27,53.15,53.19,45500.0,53.17,53.27,53.15,53.19,45500.0
2014-05-27 15:30:00,53.19,53.19,53.15,53.16,21100.0,53.19,53.19,53.15,53.16,21100.0
2014-05-27 15:35:00,53.16,53.19,53.14,53.18,46500.0,53.16,53.19,53.14,53.18,46500.0
2014-05-27 15:40:00,53.18,53.2,53.17,53.18,17400.0,53.18,53.2,53.17,53.18,17400.0
2014-05-27 15:45:00,53.17,53.21,53.17,53.18,25800.0,53.17,53.21,53.17,53.18,25800.0
2014-05-27 15:50:00,53.18,53.19,53.16,53.18,36900.0,53.18,53.19,53.16,53.18,36900.0
2014-05-27 15:55:00,53.17,53.18,53.15,53.18,58100.0,53.17,53.18,53.15,53.18,58100.0
2014-05-28 09:30:00,53.12,53.14,52.85,52.86,41900.0,53.12,53.14,52.85,52.86,41900.0
2014-05-28 09:35:00,52.86,52.86,52.41,52.41,48500.0,52.86,52.86,52.41,52.41,48500.0
2014-05-28 09:40:00,52.41,52.57,52.37,52.48,41000.0,52.41,52.57,52.37,52.48,41000.0
2014-05-28 09:45:00,52.43,52.44,52.26,52.26,37400.0,52.43,52.44,52.26,52.26,37400.0
2014-05-28 09:50:00,52.29,52.44,52.28,52.3,24000.0,52.29,52.44,52.28,52.3,24000.0
2014-05-28 09:55:00,52.33,52.48,52.33,52.41,22400.0,52.33,52.48,52.33,52.41,22400.0
2014-05-28 10:00:00,52.39,52.45,52.3,52.4,33000.0,52.39,52.45,52.3,52.4,33000.0
2014-05-28 10:05:00,52.36,52.45,52.3,52.41,32700.0,52.36,52.45,52.3,52.41,32700.0
2014-05-28 10:10:00,52.41,52.54,52.37,52.53,28900.0,52.41,52.54,52.37,52.53,28900.0
2014-05-28 10:15:00,52.54,52.63,52.54,52.57,40300.0,52.54,52.63,52.54,52.57,40300.0
2014-05-28 10:20:00,52.56,52.63,52.56,52.62,14000.0,52.56,52.63,52.56,52.62,14000.0
2014-05-28 10:25:00,52.61,52.66,52.57,52.62,15700.0,52.61,52.66,52.57,52.62,15700.0
2014-05-28 10:30:00,52.62,52.62,52.49,52.52,23800.0,52.62,52.62,52.49,52.52,23800.0
2014-05-28 10:35:00,52.52,52.54,52.46,52.46,13100.0,52.52,52.54,52.46,52.46,13100.0
2014-05-28 10:40:00,52.48,52.54,52.45,52.54,18100.0,52.48,52.54,52.45,52.54,18100.0
2014-05-28 10:45:00,52.54,52.69,52.53,52.64,14500.0,52.54,52.69,52.53,52.64,14500.0
2014-05-28 10:50:00,52.63,52.67,52.63,52.67,5500.0,52.63,52.67,52.63,52.67,5500.0
2014-05-28 10:55:00,52.68,52.68,52.54,52.57,17100.0,52.68,52.68,52.54,52.57,17100.0
2014-05-28 11:00:00,52.57,52.58,52.51,52.51,14800.0,52.57,52.58,52.51,52.51,14800.0
2014-05-28 11:05:00,52.5,52.54,52.49,52.49,15500.0,52.5,52.54,52.49,52.49,15500.0
2014-05-28 11:10:00,52.5,52.54,52.46,52.53,36200.0,52.5,52.54,52.46,52.53,36200.0
2014-05-28 11:15:00,52.53,52.56,52.51,52.53,10700.0,52.53,52.56,52.51,52.53,10700.0
2014-05-28 11:20:00,52.54,52.54,52.46,52.46,11000.0,52.54,52.54,52.46,52.46,11000.0
2014-05-28 11:25:00,52.46,52.48,52.45,52.46,8400.0,52.46,52.48,52.45,52.46,8400.0
2014-05-28 11:30:00,52.46,52.58,52.45,52.58,10600.0,52.46,52.58,52.45,52.58,10600.0
2014-05-28 11:35:00,52.59,52.63,52.56,52.57,11000.0,52.59,52.63,52.56,52.57,11000.0
2014-05-28 11:40:00,52.57,52.64,52.54,52.57,12400.0,52.57,52.64,52.54,52.57,12400.0
2014-05-28 11:45:00,52.57,52.61,52.56,52.59,2700.0,52.57,52.61,52.56,52.59,2700.0
2014-05-28 11:50:00,52.59,52.65,52.59,52.64,4400.0,52.59,52.65,52.59,52.64,4400.0
2014-05-28 11:55:00,52.64,52.64,52.58,52.6,14400.0,52.64,52.64,52.58,52.6,14400.0
2014-05-28 12:00:00,52.6,52.64,52.6,52.62,6200.0,52.6,52.64,52.6,52.62,6200.0
2014-05-28 12:05:00,52.62,52.72,52.62,52.72,5900.0,52.62,52.72,52.62,52.72,5900.0
2014-05-28 12:10:00,52.72,52.75,52.71,52.75,5600.0,52.72,52.75,52.71,52.75,5600.0
2014-05-28 12:15:00,52.76,52.76,52.66,52.72,18500.0,52.76,52.76,52.66,52.72,18500.0
2014-05-28 12:20:00,52.72,52.76,52.71,52.76,16200.0,52.72,52.76,52.71,52.76,16200.0
2014-05-28 12:25:00,52.76,52.81,52.75,52.75,9600.0,52.76,52.81,52.75,52.75,9600.0
2014-05-28 12:30:00,52.76,52.77,52.7,52.72,14900.0,52.76,52.77,52.7,52.72,14900.0
2014-05-28 12:35:00,52.7,52.74,52.7,52.71,3600.0,52.7,52.74,52.7,52.71,3600.0
2014-05-28 12:40:00,52.71,52.71,52.68,52.69,6700.0,52.71,52.71,52.68,52.69,6700.0
2014-05-28 12:45:00,52.69,52.72,52.67,52.7,17000.0,52.69,52.72,52.67,52.7,17000.0
2014-05-28 12:50:00,52.7,52.74,52.69,52.74,27500.0,52.7,52.74,52.69,52.74,27500.0
2014-05-28 12:55:00,52.73,52.77,52.73,52.77,7600.0,52.73,52.77,52.73,52.77,7600.0
2014-05-28 13:00:00,52.78,52.82,52.78,52.8,6000.0,52.78,52.82,52.78,52.8,6000.0
2014-05-28 13:05:00,52.8,52.83,52.77,52.82,42100.0,52.8,52.83,52.77,52.82,42100.0
2014-05-28 13:10:00,52.82,52.88,52.8,52.88,16800.0,52.82,52.88,52.8,52.88,16800.0
2014-05-28 13:15:00,52.88,52.9,52.88,52.9,6500.0,52.88,52.9,52.88,52.9,6500.0
2014-05-28 13:20:00,52.89,52.89,52.85,52.86,3500.0,52.89,52.89,52.85,52.86,3500.0
2014-05-28 13:25:00,52.85,52.86,52.81,52.85,59600.0,52.85,52.86,52.81,52.85,59600.0
2014-05-28 13:30:00,52.85,52.9,52.85,52.89,4900.0,52.85,52.9,52.85,52.89,4900.0
2014-05-28 13:35:00,52.9,52.9,52.86,52.87,5500.0,52.9,52.9,52.86,52.87,5500.0
2014-05-28 13:40:00,52.87,52.9,52.85,52.88,5400.0,52.87,52.9,52.85,52.88,5400.0
2014-05-28 13:45:00,52.88,52.9,52.88,52.9,4800.0,52.88,52.9,52.88,52.9,4800.0
2014-05-28 13:50:00,52.89,52.97,52.85,52.95,22900.0,52.89,52.97,52.85,52.95,22900.0
2014-05-28 13:55:00,52.96,53.02,52.96,53.02,9700.0,52.96,53.02,52.96,53.02,9700.0
2014-05-28 14:00:00,53.02,53.07,53.0,53.0,27700.0,53.02,53.07,53.0,53.0,27700.0
2014-05-28 14:05:00,53.0,53.05,52.98,52.98,27100.0,53.0,53.05,52.98,52.98,27100.0
2014-05-28 14:10:00,52.99,53.0,52.96,52.97,23000.0,52.99,53.0,52.96,52.97,23000.0
2014-05-28 14:15:00,52.95,53.01,52.93,52.93,8500.0,52.95,53.01,52.93,52.93,8500.0
2014-05-28 14:20:00,52.93,52.97,52.92,52.96,18700.0,52.93,52.97,52.92,52.96,18700.0
2014-05-28 14:25:00,52.97,52.98,52.94,52.97,8000.0,52.97,52.98,52.94,52.97,8000.0
2014-05-28 14:30:00,52.97,52.97,52.91,52.92,8600.0,52.97,52.97,52.91,52.92,8600.0
2014-05-28 14:35:00,52.93,53.0,52.93,53.0,16900.0,52.93,53.0,52.93,53.0,16900.0
2014-05-28 14:40:00,52.99,53.03,52.99,53.02,9500.0,52.99,53.03,52.99,53.02,9500.0
2014-05-28 14:45:00,53.02,53.04,52.98,53.0,14300.0,53.02,53.04,52.98,53.0,14300.0
2014-05-28 14:50:00,52.99,53.05,52.98,53.04,16500.0,52.99,53.05,52.98,53.04,16500.0
2014-05-28 14:55:00,53.03,53.03,52.97,53.02,12400.0,53.03,53.03,52.97,53.02,12400.0
2014-05-28 15:00:00,53.01,53.02,52.98,53.0,16600.0,53.01,53.02,52.98,53.0,16600.0
2014-05-28 15:05:00,53.0,53.03,52.96,52.98,26200.0,53.0,53.03,52.96,52.98,26200.0
2014-05-28 15:10:00,52.99,53.05,52.99,53.01,13600.0,52.99,53.05,52.99,53.01,13600.0
2014-05-28 15:15:00,53.01,53.05,53.0,53.04,10600.0,53.01,53.05,53.0,53.04,10600.0
2014-05-28 15:20:00,53.04,53.05,52.97,52.97,17500.0,53.04,53.05,52.97,52.97,17500.0
2014-05-28 15:25:00,52.98,52.98,52.9,52.9,16400.0,52.98,52.98,52.9,52.9,16400.0
2014-05-28 15:30:00,52.91,52.93,52.89,52.91,13800.0,52.91,52.93,52.89,52.91,13800.0
2014-05-28 15:35:00,52.91,52.91,52.84,52.85,20400.0,52.91,52.91,52.84,52.85,20400.0
2014-05-28 15:40:00,52.84,52.84,52.81,52.82,9700.0,52.84,52.84,52.81,52.82,9700.0
2014-05-28 15:45:00,52.82,52.86,52.8,52.81,30900.0,52.82,52.86,52.8,52.81,30900.0
2014-05-28 15:50:00,52.81,52.81,52.78,52.78,18800.0,52.81,52.81,52.78,52.78,18800.0
2014-05-28 15:55:00,52.78,52.8,52.76,52.78,55000.0,52.78,52.8,52.76,52.78,55000.0
2014-05-29 09:30:00,53.59,53.61,53.02,53.34,93500.0,53.59,53.61,53.02,53.34,93500.0
2014-05-29 09:35:00,53.4,53.41,53.26,53.36,54500.0,53.4,53.41,53.26,53.36,54500.0
2014-05-29 09:40:00,53.37,53.54,53.36,53.51,34200.0,53.37,53.54,53.36,53.51,34200.0
2014-05-29 09:45:00,53.49,53.58,53.48,53.48,37200.0,53.49,53.58,53.48,53.48,37200.0
2014-05-29 09:50:00,53.52,53.65,53.48,53.58,53400.0,53.52,53.65,53.48,53.58,53400.0
2014-05-29 09:55:00,53.62,53.67,53.47,53.51,22200.0,53.62,53.67,53.47,53.51,22200.0
2014-05-29 10:00:00,53.51,53.68,53.5,53.59,91200.0,53.51,53.68,53.5,53.59,91200.0
2014-05-29 10:05:00,53.57,53.65,53.5,53.55,70100.0,53.57,53.65,53.5,53.55,70100.0
2014-05-29 10:10:00,53.55,53.55,53.34,53.39,36700.0,53.55,53.55,53.34,53.39,36700.0
2014-05-29 10:15:00,53.39,53.39,53.29,53.34,37800.0,53.39,53.39,53.29,53.34,37800.0
2014-05-29 10:20:00,53.34,53.37,53.3,53.33,15000.0,53.34,53.37,53.3,53.33,15000.0
2014-05-29 10:25:00,53.33,53.35,53.3,53.31,15100.0,53.33,53.35,53.3,53.31,15100.0
2014-05-29 10:30:00,53.3,53.32,53.28,53.29,19600.0,53.3,53.32,53.28,53.29,19600.0
2014-05-29 10:35:00,53.3,53.3,53.22,53.23,11800.0,53.3,53.3,53.22,53.23,11800.0
2014-05-29 10:40:00,53.23,53.29,53.18,53.26,17600.0,53.23,53.29,53.18,53.26,17600.0
2014-05-29 10:45:00,53.26,53.31,53.23,53.28,17100.0,53.26,53.31,53.23,53.28,17100.0
2014-05-29 10:50:00,53.31,53.31,53.22,53.25,15400.0,53.31,53.31,53.22,53.25,15400.0
2014-05-29 10:55:00,53.25,53.26,53.19,53.21,7100.0,53.25,53.26,53.19,53.21,7100.0
2014-05-29 11:00:00,53.21,53.21,53.1,53.1,18100.0,53.21,53.21,53.1,53.1,18100.0
2014-05-29 11:05:00,53.09,53.16,53.08,53.14,18100.0,53.09,53.16,53.08,53.14,18100.0
2014-05-29 11:10:00,53.15,53.19,53.12,53.16,9800.0,53.15,53.19,53.12,53.16,9800.0
2014-05-29 11:15:00,53.17,53.21,53.17,53.19,9200.0,53.17,53.21,53.17,53.19,9200.0
2014-05-29 11:20:00,53.18,53.22,53.14,53.22,20500.0,53.18,53.22,53.14,53.22,20500.0
2014-05-29 11:25:00,53.21,53.22,53.17,53.17,10300.0,53.21,53.22,53.17,53.17,10300.0
2014-05-29 11:30:00,53.17,53.2,53.14,53.14,21100.0,53.17,53.2,53.14,53.14,21100.0
2014-05-29 11:35:00,53.14,53.16,53.11,53.16,28500.0,53.14,53.16,53.11,53.16,28500.0
2014-05-29 11:40:00,53.17,53.18,53.13,53.14,42000.0,53.17,53.18,53.13,53.14,42000.0
2014-05-29 11:45:00,53.15,53.17,53.1,53.1,9800.0,53.15,53.17,53.1,53.1,9800.0
2014-05-29 11:50:00,53.1,53.15,53.08,53.14,8800.0,53.1,53.15,53.08,53.14,8800.0
2014-05-29 11:55:00,53.14,53.16,53.13,53.16,16800.0,53.14,53.16,53.13,53.16,16800.0
2014-05-29 12:00:00,53.14,53.15,53.12,53.13,7500.0,53.14,53.15,53.12,53.13,7500.0
2014-05-29 12:05:00,53.13,53.2,53.12,53.2,10500.0,53.13,53.2,53.12,53.2,10500.0
2014-05-29 12:10:00,53.21,53.21,53.17,53.18,5600.0,53.21,53.21,53.17,53.18,5600.0
2014-05-29 12:15:00,53.17,53.18,53.14,53.18,9400.0,53.17,53.18,53.14,53.18,9400.0
2014-05-29 12:20:00,53.17,53.19,53.13,53.13,9500.0,53.17,53.19,53.13,53.13,9500.0
2014-05-29 12:25:00,53.12,53.13,53.09,53.12,9200.0,53.12,53.13,53.09,53.12,9200.0
2014-05-29 12:30:00,53.12,53.12,53.07,53.07,7600.0,53.12,53.12,53.07,53.07,7600.0
2014-05-29 12:35:00,53.08,53.08,53.02,53.03,12600.0,53.08,53.08,53.02,53.03,12600.0
2014-05-29 12:40:00,53.03,53.03,53.0,53.02,10600.0,53.03,53.03,53.0,53.02,10600.0
2014-05-29 12:45:00,53.02,53.03,53.01,53.03,3400.0,53.02,53.03,53.01,53.03,3400.0
2014-05-29 12:50:00,53.02,53.03,53.0,53.02,33900.0,53.02,53.03,53.0,53.02,33900.0
2014-05-29 12:55:00,53.02,53.02,52.96,52.96,14300.0,53.02,53.02,52.96,52.96,14300.0
2014-05-29 13:00:00,52.96,52.98,52.96,52.97,4600.0,52.96,52.98,52.96,52.97,4600.0
2014-05-29 13:05:00,52.97,52.98,52.95,52.95,8000.0,52.97,52.98,52.95,52.95,8000.0
2014-05-29 13:10:00,52.96,52.96,52.86,52.86,39300.0,52.96,52.96,52.86,52.86,39300.0
2014-05-29 13:15:00,52.88,52.99,52.88,52.98,11400.0,52.88,52.99,52.88,52.98,11400.0
2014-05-29 13:20:00,52.99,53.05,52.99,53.02,11400.0,52.99,53.05,52.99,53.02,11400.0
2014-05-29 13:25:00,53.01,53.01,52.98,53.0,27600.0,53.01,53.01,52.98,53.0,27600.0
2014-05-29 13:30:00,53.0,53.04,52.99,53.04,11700.0,53.0,53.04,52.99,53.04,11700.0
2014-05-29 13:35:00,53.04,53.06,53.03,53.06,9600.0,53.04,53.06,53.03,53.06,9600.0
2014-05-29 13:40:00,53.06,53.1,53.05,53.06,11200.0,53.06,53.1,53.05,53.06,11200.0
2014-05-29 13:45:00,53.07,53.07,53.03,53.03,11600.0,53.07,53.07,53.03,53.03,11600.0
2014-05-29 13:50:00,53.04,53.07,53.01,53.07,71400.0,53.04,53.07,53.01,53.07,71400.0
2014-05-29 13:55:00,53.06,53.09,53.05,53.08,12600.0,53.06,53.09,53.05,53.08,12600.0
2014-05-29 14:00:00,53.08,53.08,53.05,53.05,11200.0,53.08,53.08,53.05,53.05,11200.0
2014-05-29 14:05:00,53.05,53.09,53.05,53.09,12900.0,53.05,53.09,53.05,53.09,12900.0
2014-05-29 14:10:00,53.1,53.1,53.08,53.08,15100.0,53.1,53.1,53.08,53.08,15100.0
2014-05-29 14:15:00,53.08,53.11,53.08,53.1,7200.0,53.08,53.11,53.08,53.1,7200.0
2014-05-29 14:20:00,53.1,53.13,53.1,53.12,8100.0,53.1,53.13,53.1,53.12,8100.0
2014-05-29 14:25:00,53.13,53.14,53.12,53.14,11900.0,53.13,53.14,53.12,53.14,11900.0
2014-05-29 14:30:00,53.14,53.15,53.13,53.14,13100.0,53.14,53.15,53.13,53.14,13100.0
2014-05-29 14:35:00,53.15,53.23,53.15,53.2,32400.0,53.15,53.23,53.15,53.2,32400.0
2014-05-29 14:40:00,53.2,53.21,53.17,53.21,17500.0,53.2,53.21,53.17,53.21,17500.0
2014-05-29 14:45:00,53.21,53.21,53.18,53.19,13600.0,53.21,53.21,53.18,53.19,13600.0
2014-05-29 14:50:00,53.19,53.19,53.16,53.17,15000.0,53.19,53.19,53.16,53.17,15000.0
2014-05-29 14:55:00,53.18,53.26,53.16,53.23,34100.0,53.18,53.26,53.16,53.23,34100.0
2014-05-29 15:00:00,53.24,53.29,53.24,53.25,9300.0,53.24,53.29,53.24,53.25,9300.0
2014-05-29 15:05:00,53.25,53.27,53.21,53.26,17000.0,53.25,53.27,53.21,53.26,17000.0
2014-05-29 15:10:00,53.25,53.25,53.2,53.2,9200.0,53.25,53.25,53.2,53.2,9200.0
2014-05-29 15:15:00,53.2,53.2,53.15,53.15,14400.0,53.2,53.2,53.15,53.15,14400.0
2014-05-29 15:20:00,53.15,53.19,53.15,53.19,9400.0,53.15,53.19,53.15,53.19,9400.0
2014-05-29 15:25:00,53.19,53.21,53.17,53.19,26600.0,53.19,53.21,53.17,53.19,26600.0
2014-05-29 15:30:00,53.19,53.26,53.19,53.24,20800.0,53.19,53.26,53.19,53.24,20800.0
2014-05-29 15:35:00,53.23,53.24,53.17,53.18,16900.0,53.23,53.24,53.17,53.18,16900.0
2014-05-29 15:40:00,53.18,53.19,53.16,53.18,16300.0,53.18,53.19,53.16,53.18,16300.0
2014-05-29 15:45:00,53.17,53.18,53.15,53.17,16100.0,53.17,53.18,53.15,53.17,16100.0
2014-05-29 15:50:00,53.18,53.25,53.18,53.23,55600.0,53.18,53.25,53.18,53.23,55600.0
2014-05-29 15:55:00,53.23,53.26,53.23,53.26,87900.0,53.23,53.26,53.23,53.26,87900.0
2014-05-30 09:30:00,53.52,53.69,53.3,53.63,50500.0,53.52,53.69,53.3,53.63,50500.0
2014-05-30 09:35:00,53.55,53.67,53.45,53.46,17300.0,53.55,53.67,53.45,53.46,17300.0
2014-05-30 09:40:00,53.45,53.45,53.29,53.31,10600.0,53.45,53.45,53.29,53.31,10600.0
2014-05-30 09:45:00,53.31,53.31,53.15,53.25,13800.0,53.31,53.31,53.15,53.25,13800.0
2014-05-30 09:50:00,53.27,53.27,53.15,53.2,17000.0,53.27,53.27,53.15,53.2,17000.0
2014-05-30 09:55:00,53.2,53.21,53.09,53.17,27000.0,53.2,53.21,53.09,53.17,27000.0
2014-05-30 10:00:00,53.16,53.21,53.12,53.16,14600.0,53.16,53.21,53.12,53.16,14600.0
2014-05-30 10:05:00,53.14,53.17,53.09,53.12,8100.0,53.14,53.17,53.09,53.12,8100.0
2014-05-30 10:10:00,53.12,53.2,53.09,53.16,11200.0,53.12,53.2,53.09,53.16,11200.0
2014-05-30 10:15:00,53.16,53.16,53.07,53.08,14400.0,53.16,53.16,53.07,53.08,14400.0
2014-05-30 10:20:00,53.07,53.23,53.04,53.17,15800.0,53.07,53.23,53.04,53.17,15800.0
2014-05-30 10:25:00,53.19,53.21,53.15,53.15,14600.0,53.19,53.21,53.15,53.15,14600.0
2014-05-30 10:30:00,53.16,53.21,53.06,53.07,28700.0,53.16,53.21,53.06,53.07,28700.0
2014-05-30 10:35:00,53.07,53.11,53.0,53.0,17200.0,53.07,53.11,53.0,53.0,17200.0
2014-05-30 10:40:00,53.02,53.03,52.95,52.99,14900.0,53.02,53.03,52.95,52.99,14900.0
2014-05-30 10:45:00,53.0,53.01,52.88,52.88,7600.0,53.0,53.01,52.88,52.88,7600.0
2014-05-30 10:50:00,52.9,52.94,52.86,52.89,14800.0,52.9,52.94,52.86,52.89,14800.0
2014-05-30 10:55:00,52.91,52.95,52.91,52.91,5100.0,52.91,52.95,52.91,52.91,5100.0
2014-05-30 11:00:00,52.91,52.96,52.91,52.92,6100.0,52.91,52.96,52.91,52.92,6100.0
2014-05-30 11:05:00,52.93,52.95,52.91,52.91,3700.0,52.93,52.95,52.91,52.91,3700.0
2014-05-30 11:10:00,52.91,52.92,52.83,52.84,16400.0,52.91,52.92,52.83,52.84,16400.0
2014-05-30 11:15:00,52.83,52.85,52.8,52.8,13800.0,52.83,52.85,52.8,52.8,13800.0
2014-05-30 11:20:00,52.8,52.82,52.75,52.81,11200.0,52.8,52.82,52.75,52.81,11200.0
2014-05-30 11:25:00,52.82,52.84,52.8,52.83,7200.0,52.82,52.84,52.8,52.83,7200.0
2014-05-30 11:30:00,52.83,52.88,52.83,52.85,7700.0,52.83,52.88,52.83,52.85,7700.0
2014-05-30 11:35:00,52.86,52.88,52.83,52.84,4800.0,52.86,52.88,52.83,52.84,4800.0
2014-05-30 11:40:00,52.84,52.85,52.81,52.85,8600.0,52.84,52.85,52.81,52.85,8600.0
2014-05-30 11:45:00,52.86,52.87,52.81,52.81,4100.0,52.86,52.87,52.81,52.81,4100.0
2014-05-30 11:50:00,52.82,52.85,52.8,52.85,6600.0,52.82,52.85,52.8,52.85,6600.0
2014-05-30 11:55:00,52.84,52.84,52.8,52.82,6700.0,52.84,52.84,52.8,52.82,6700.0
2014-05-30 12:00:00,52.82,52.83,52.8,52.82,12200.0,52.82,52.83,52.8,52.82,12200.0
2014-05-30 12:05:00,52.81,52.83,52.74,52.74,25600.0,52.81,52.83,52.74,52.74,25600.0
2014-05-30 12:10:00,52.75,52.76,52.71,52.72,10500.0,52.75,52.76,52.71,52.72,10500.0
2014-05-30 12:15:00,52.72,52.78,52.72,52.76,9200.0,52.72,52.78,52.72,52.76,9200.0
2014-05-30 12:20:00,52.78,52.8,52.77,52.77,7600.0,52.78,52.8,52.77,52.77,7600.0
2014-05-30 12:25:00,52.78,52.79,52.75,52.77,13500.0,52.78,52.79,52.75,52.77,13500.0
2014-05-30 12:30:00,52.77,52.77,52.75,52.75,8800.0,52.77,52.77,52.75,52.75,8800.0
2014-05-30 12:35:00,52.74,52.75,52.67,52.67,5100.0,52.74,52.75,52.67,52.67,5100.0
2014-05-30 12:40:00,52.67,52.74,52.67,52.72,4700.0,52.67,52.74,52.67,52.72,4700.0
2014-05-30 12:45:00,52.72,52.72,52.69,52.69,6400.0,52.72,52.72,52.69,52.69,6400.0
2014-05-30 12:50:00,52.69,52.71,52.66,52.68,8500.0,52.69,52.71,52.66,52.68,8500.0
2014-05-30 12:55:00,52.68,52.68,52.64,52.67,7300.0,52.68,52.68,52.64,52.67,7300.0
2014-05-30 13:00:00,52.68,52.71,52.66,52.71,6200.0,52.68,52.71,52.66,52.71,6200.0
2014-05-30 13:05:00,52.7,52.72,52.67,52.72,8200.0,52.7,52.72,52.67,52.72,8200.0
2014-05-30 13:10:00,52.72,52.72,52.66,52.66,3400.0,52.72,52.72,52.66,52.66,3400.0
2014-05-30 13:15:00,52.66,52.67,52.64,52.65,5500.0,52.66,52.67,52.64,52.65,5500.0
2014-05-30 13:20:00,52.65,52.67,52.64,52.66,7200.0,52.65,52.67,52.64,52.66,7200.0
2014-05-30 13:25:00,52.66,52.72,52.65,52.7,12600.0,52.66,52.72,52.65,52.7,12600.0
2014-05-30 13:30:00,52.71,52.72,52.7,52.7,10400.0,52.71,52.72,52.7,52.7,10400.0
2014-05-30 13:35:00,52.71,52.78,52.69,52.77,7100.0,52.71,52.78,52.69,52.77,7100.0
2014-05-30 13:40:00,52.77,52.86,52.77,52.86,16200.0,52.77,52.86,52.77,52.86,16200.0
2014-05-30 13:45:00,52.86,52.9,52.86,52.89,6900.0,52.86,52.9,52.86,52.89,6900.0
2014-05-30 13:50:00,52.89,52.89,52.84,52.85,6800.0,52.89,52.89,52.84,52.85,6800.0
2014-05-30 13:55:00,52.83,52.86,52.83,52.85,5000.0,52.83,52.86,52.83,52.85,5000.0
2014-05-30 14:00:00,52.86,52.87,52.85,52.85,7100.0,52.86,52.87,52.85,52.85,7100.0
2014-05-30 14:05:00,52.86,52.88,52.85,52.86,5900.0,52.86,52.88,52.85,52.86,5900.0
2014-05-30 14:10:00,52.87,52.87,52.85,52.86,5600.0,52.87,52.87,52.85,52.86,5600.0
2014-05-30 14:15:00,52.86,52.86,52.84,52.84,7400.0,52.86,52.86,52.84,52.84,7400.0
2014-05-30 14:20:00,52.84,52.86,52.83,52.86,9000.0,52.84,52.86,52.83,52.86,9000.0
2014-05-30 14:25:00,52.86,52.88,52.83,52.85,25700.0,52.86,52.88,52.83,52.85,25700.0
2014-05-30 14:30:00,52.84,52.84,52.79,52.81,7600.0,52.84,52.84,52.79,52.81,7600.0
2014-05-30 14:35:00,52.8,52.84,52.79,52.84,5700.0,52.8,52.84,52.79,52.84,5700.0
2014-05-30 14:40:00,52.84,52.89,52.84,52.87,16200.0,52.84,52.89,52.84,52.87,16200.0
2014-05-30 14:45:00,52.88,52.89,52.86,52.88,6700.0,52.88,52.89,52.86,52.88,6700.0
2014-05-30 14:50:00,52.88,52.89,52.85,52.85,6300.0,52.88,52.89,52.85,52.85,6300.0
2014-05-30 14:55:00,52.85,52.87,52.85,52.85,12700.0,52.85,52.87,52.85,52.85,12700.0
2014-05-30 15:00:00,52.86,52.87,52.85,52.87,9000.0,52.86,52.87,52.85,52.87,9000.0
2014-05-30 15:05:00,52.86,52.89,52.86,52.87,8800.0,52.86,52.89,52.86,52.87,8800.0
2014-05-30 15:10:00,52.87,52.94,52.87,52.92,19200.0,52.87,52.94,52.87,52.92,19200.0
2014-05-30 15:15:00,52.93,52.98,52.93,52.98,19300.0,52.93,52.98,52.93,52.98,19300.0
2014-05-30 15:20:00,52.97,52.97,52.9,52.92,18400.0,52.97,52.97,52.9,52.92,18400.0
2014-05-30 15:25:00,52.92,53.0,52.92,53.0,15300.0,52.92,53.0,52.92,53.0,15300.0
2014-05-30 15:30:00,53.0,53.02,52.98,52.98,22700.0,53.0,53.02,52.98,52.98,22700.0
2014-05-30 15:35:00,52.99,53.01,52.95,52.98,25900.0,52.99,53.01,52.95,52.98,25900.0
2014-05-30 15:40:00,52.99,53.01,52.97,52.99,20000.0,52.99,53.01,52.97,52.99,20000.0
2014-05-30 15:45:00,52.99,52.99,52.94,52.99,42800.0,52.99,52.99,52.94,52.99,42800.0
2014-05-30 15:50:00,52.99,53.01,52.97,53.0,33600.0,52.99,53.01,52.97,53.0,33600.0
2014-05-30 15:55:00,53.0,53.07,52.99,53.04,62800.0,53.0,53.07,52.99,53.04,62800.0
2014-06-02 09:30:00,52.99,53.19,52.94,53.01,21800.0,52.99,53.19,52.94,53.01,21800.0
2014-06-02 09:35:00,53.04,53.09,52.9,52.93,3300.0,53.04,53.09,52.9,52.93,3300.0
2014-06-02 09:40:00,52.96,53.11,52.87,53.11,10400.0,52.96,53.11,52.87,53.11,10400.0
2014-06-02 09:45:00,53.09,53.18,53.05,53.18,14300.0,53.09,53.18,53.05,53.18,14300.0
2014-06-02 09:50:00,53.18,53.23,53.17,53.22,12600.0,53.18,53.23,53.17,53.22,12600.0
2014-06-02 09:55:00,53.23,53.28,53.2,53.23,5100.0,53.23,53.28,53.2,53.23,5100.0
2014-06-02 10:00:00,53.21,53.24,53.07,53.1,20300.0,53.21,53.24,53.07,53.1,20300.0
2014-06-02 10:05:00,53.11,53.13,53.03,53.07,23400.0,53.11,53.13,53.03,53.07,23400.0
2014-06-02 10:10:00,53.07,53.19,53.07,53.19,37700.0,53.07,53.19,53.07,53.19,37700.0
2014-06-02 10:15:00,53.2,53.23,53.15,53.19,24500.0,53.2,53.23,53.15,53.19,24500.0
2014-06-02 10:20:00,53.2,53.24,53.15,53.17,20900.0,53.2,53.24,53.15,53.17,20900.0
2014-06-02 10:25:00,53.18,53.18,53.03,53.17,16900.0,53.18,53.18,53.03,53.17,16900.0
2014-06-02 10:30:00,53.17,53.24,53.17,53.2,7600.0,53.17,53.24,53.17,53.2,7600.0
2014-06-02 10:35:00,53.22,53.24,53.2,53.23,10100.0,53.22,53.24,53.2,53.23,10100.0
2014-06-02 10:40:00,53.22,53.24,53.19,53.24,11500.0,53.22,53.24,53.19,53.24,11500.0
2014-06-02 10:45:00,53.24,53.25,53.18,53.19,5800.0,53.24,53.25,53.18,53.19,5800.0
2014-06-02 10:50:00,53.18,53.19,53.15,53.18,4400.0,53.18,53.19,53.15,53.18,4400.0
2014-06-02 10:55:00,53.19,53.27,53.19,53.27,7500.0,53.19,53.27,53.19,53.27,7500.0
2014-06-02 11:00:00,53.28,53.29,53.24,53.24,9800.0,53.28,53.29,53.24,53.24,9800.0
2014-06-02 11:05:00,53.24,53.32,53.23,53.32,11300.0,53.24,53.32,53.23,53.32,11300.0
2014-06-02 11:10:00,53.33,53.34,53.3,53.31,6000.0,53.33,53.34,53.3,53.31,6000.0
2014-06-02 11:15:00,53.3,53.34,53.28,53.31,5000.0,53.3,53.34,53.28,53.31,5000.0
2014-06-02 11:20:00,53.31,53.34,53.3,53.34,5700.0,53.31,53.34,53.3,53.34,5700.0
2014-06-02 11:25:00,53.33,53.41,53.31,53.38,7900.0,53.33,53.41,53.31,53.38,7900.0
2014-06-02 11:30:00,53.37,53.38,53.29,53.3,13700.0,53.37,53.38,53.29,53.3,13700.0
2014-06-02 11:35:00,53.3,53.35,53.3,53.34,3600.0,53.3,53.35,53.3,53.34,3600.0
2014-06-02 11:40:00,53.34,53.34,53.32,53.33,2600.0,53.34,53.34,53.32,53.33,2600.0
2014-06-02 11:45:00,53.34,53.38,53.33,53.35,6300.0,53.34,53.38,53.33,53.35,6300.0
2014-06-02 11:50:00,53.35,53.35,53.29,53.29,5400.0,53.35,53.35,53.29,53.29,5400.0
2014-06-02 11:55:00,53.29,53.29,53.25,53.25,7600.0,53.29,53.29,53.25,53.25,7600.0
2014-06-02 12:00:00,53.26,53.26,53.19,53.22,10600.0,53.26,53.26,53.19,53.22,10600.0
2014-06-02 12:05:00,53.23,53.26,53.23,53.26,2200.0,53.23,53.26,53.23,53.26,2200.0
2014-06-02 12:10:00,53.27,53.29,53.27,53.29,3600.0,53.27,53.29,53.27,53.29,3600.0
2014-06-02 12:15:00,53.29,53.29,53.27,53.27,4500.0,53.29,53.29,53.27,53.27,4500.0
2014-06-02 12:20:00,53.26,53.32,53.26,53.32,8800.0,53.26,53.32,53.26,53.32,8800.0
2014-06-02 12:25:00,53.32,53.37,53.31,53.37,9800.0,53.32,53.37,53.31,53.37,9800.0
2014-06-02 12:30:00,53.37,53.39,53.36,53.36,6100.0,53.37,53.39,53.36,53.36,6100.0
2014-06-02 12:35:00,53.35,53.36,53.35,53.35,2100.0,53.35,53.36,53.35,53.35,2100.0
2014-06-02 12:40:00,53.36,53.37,53.36,53.36,2500.0,53.36,53.37,53.36,53.36,2500.0
2014-06-02 12:45:00,53.37,53.38,53.35,53.35,3400.0,53.37,53.38,53.35,53.35,3400.0
2014-06-02 12:50:00,53.36,53.37,53.35,53.35,4000.0,53.36,53.37,53.35,53.35,4000.0
2014-06-02 12:55:00,53.34,53.34,53.33,53.34,4000.0,53.34,53.34,53.33,53.34,4000.0
2014-06-02 13:00:00,53.33,53.33,53.29,53.29,5400.0,53.33,53.33,53.29,53.29,5400.0
2014-06-02 13:05:00,53.29,53.29,53.23,53.24,3700.0,53.29,53.29,53.23,53.24,3700.0
2014-06-02 13:10:00,53.23,53.23,53.21,53.21,1600.0,53.23,53.23,53.21,53.21,1600.0
2014-06-02 13:15:00,53.21,53.21,53.16,53.17,6800.0,53.21,53.21,53.16,53.17,6800.0
2014-06-02 13:20:00,53.18,53.26,53.18,53.25,9800.0,53.18,53.26,53.18,53.25,9800.0
2014-06-02 13:25:00,53.26,53.29,53.26,53.28,3900.0,53.26,53.29,53.26,53.28,3900.0
2014-06-02 13:30:00,53.28,53.3,53.27,53.29,8100.0,53.28,53.3,53.27,53.29,8100.0
2014-06-02 13:35:00,53.29,53.31,53.28,53.29,5100.0,53.29,53.31,53.28,53.29,5100.0
2014-06-02 13:40:00,53.29,53.3,53.27,53.28,8900.0,53.29,53.3,53.27,53.28,8900.0
2014-06-02 13:45:00,53.27,53.3,53.27,53.27,6200.0,53.27,53.3,53.27,53.27,6200.0
2014-06-02 13:50:00,53.27,53.3,53.26,53.26,5100.0,53.27,53.3,53.26,53.26,5100.0
2014-06-02 13:55:00,53.26,53.28,53.26,53.28,2500.0,53.26,53.28,53.26,53.28,2500.0
2014-06-02 14:00:00,53.28,53.3,53.28,53.3,4400.0,53.28,53.3,53.28,53.3,4400.0
2014-06-02 14:05:00,53.3,53.3,53.27,53.27,3500.0,53.3,53.3,53.27,53.27,3500.0
2014-06-02 14:10:00,53.28,53.31,53.25,53.26,9100.0,53.28,53.31,53.25,53.26,9100.0
2014-06-02 14:15:00,53.25,53.26,53.23,53.26,8800.0,53.25,53.26,53.23,53.26,8800.0
2014-06-02 14:20:00,53.26,53.26,53.24,53.24,5500.0,53.26,53.26,53.24,53.24,5500.0
2014-06-02 14:25:00,53.25,53.26,53.24,53.25,7600.0,53.25,53.26,53.24,53.25,7600.0
2014-06-02 14:30:00,53.25,53.29,53.25,53.28,11400.0,53.25,53.29,53.25,53.28,11400.0
2014-06-02 14:35:00,53.28,53.29,53.27,53.28,2000.0,53.28,53.29,53.27,53.28,2000.0
2014-06-02 14:40:00,53.28,53.29,53.27,53.29,6300.0,53.28,53.29,53.27,53.29,6300.0
2014-06-02 14:45:00,53.28,53.29,53.26,53.29,8300.0,53.28,53.29,53.26,53.29,8300.0
2014-06-02 14:50:00,53.28,53.31,53.27,53.31,5300.0,53.28,53.31,53.27,53.31,5300.0
2014-06-02 14:55:00,53.31,53.31,53.28,53.3,11900.0,53.31,53.31,53.28,53.3,11900.0
2014-06-02 15:00:00,53.3,53.33,53.3,53.32,8500.0,53.3,53.33,53.3,53.32,8500.0
2014-06-02 15:05:00,53.32,53.34,53.32,53.34,10800.0,53.32,53.34,53.32,53.34,10800.0
2014-06-02 15:10:00,53.34,53.34,53.3,53.3,11200.0,53.34,53.34,53.3,53.3,11200.0
2014-06-02 15:15:00,53.29,53.34,53.29,53.33,16100.0,53.29,53.34,53.29,53.33,16100.0
2014-06-02 15:20:00,53.33,53.33,53.3,53.33,9700.0,53.33,53.33,53.3,53.33,9700.0
2014-06-02 15:25:00,53.33,53.33,53.29,53.29,20500.0,53.33,53.33,53.29,53.29,20500.0
2014-06-02 15:30:00,53.29,53.32,53.29,53.3,27200.0,53.29,53.32,53.29,53.3,27200.0
2014-06-02 15:35:00,53.3,53.36,53.3,53.35,29400.0,53.3,53.36,53.3,53.35,29400.0
2014-06-02 15:40:00,53.35,53.37,53.32,53.33,56800.0,53.35,53.37,53.32,53.33,56800.0
2014-06-02 15:45:00,53.34,53.35,53.33,53.35,22800.0,53.34,53.35,53.33,53.35,22800.0
2014-06-02 15:50:00,53.35,53.36,53.32,53.33,26200.0,53.35,53.36,53.32,53.33,26200.0
2014-06-02 15:55:00,53.33,53.35,53.31,53.33,68800.0,53.33,53.35,53.31,53.33,68800.0
2014-06-03 09:30:00,52.67,53.83,52.67,53.54,51500.0,52.67,53.83,52.67,53.54,51500.0
2014-06-03 09:35:00,53.5,53.77,53.5,53.75,68400.0,53.5,53.77,53.5,53.75,68400.0
2014-06-03 09:40:00,53.76,53.81,53.72,53.74,36600.0,53.76,53.81,53.72,53.74,36600.0
2014-06-03 09:45:00,53.74,53.93,53.71,53.9,42100.0,53.74,53.93,53.71,53.9,42100.0
2014-06-03 09:50:00,53.88,53.89,53.73,53.76,9400.0,53.88,53.89,53.73,53.76,9400.0
2014-06-03 09:55:00,53.76,53.95,53.75,53.91,26000.0,53.76,53.95,53.75,53.91,26000.0
2014-06-03 10:00:00,53.9,53.99,53.82,53.96,19500.0,53.9,53.99,53.82,53.96,19500.0
2014-06-03 10:05:00,53.96,54.1,53.93,54.02,83600.0,53.96,54.1,53.93,54.02,83600.0
2014-06-03 10:10:00,54.04,54.04,53.93,53.93,58200.0,54.04,54.04,53.93,53.93,58200.0
2014-06-03 10:15:00,53.93,53.93,53.74,53.78,36700.0,53.93,53.93,53.74,53.78,36700.0
2014-06-03 10:20:00,53.78,53.86,53.77,53.83,56100.0,53.78,53.86,53.77,53.83,56100.0
2014-06-03 10:25:00,53.83,53.88,53.8,53.85,28900.0,53.83,53.88,53.8,53.85,28900.0
2014-06-03 10:30:00,53.84,54.04,53.84,53.93,39000.0,53.84,54.04,53.84,53.93,39000.0
2014-06-03 10:35:00,53.91,53.92,53.85,53.9,32100.0,53.91,53.92,53.85,53.9,32100.0
2014-06-03 10:40:00,53.89,53.96,53.87,53.89,18600.0,53.89,53.96,53.87,53.89,18600.0
2014-06-03 10:45:00,53.89,53.89,53.75,53.82,14800.0,53.89,53.89,53.75,53.82,14800.0
2014-06-03 10:50:00,53.8,53.86,53.77,53.82,115100.0,53.8,53.86,53.77,53.82,115100.0
2014-06-03 10:55:00,53.79,53.91,53.79,53.89,24300.0,53.79,53.91,53.79,53.89,24300.0
2014-06-03 11:00:00,53.91,53.96,53.9,53.95,14500.0,53.91,53.96,53.9,53.95,14500.0
2014-06-03 11:05:00,53.94,54.02,53.94,53.99,13400.0,53.94,54.02,53.94,53.99,13400.0
2014-06-03 11:10:00,53.98,54.25,53.97,54.21,60900.0,53.98,54.25,53.97,54.21,60900.0
2014-06-03 11:15:00,54.23,54.27,54.17,54.19,43400.0,54.23,54.27,54.17,54.19,43400.0
2014-06-03 11:20:00,54.19,54.19,54.1,54.13,51900.0,54.19,54.19,54.1,54.13,51900.0
2014-06-03 11:25:00,54.13,54.17,54.09,54.09,22900.0,54.13,54.17,54.09,54.09,22900.0
2014-06-03 11:30:00,54.1,54.1,53.98,54.01,31000.0,54.1,54.1,53.98,54.01,31000.0
2014-06-03 11:35:00,54.01,54.12,54.0,54.11,21000.0,54.01,54.12,54.0,54.11,21000.0
2014-06-03 11:40:00,54.1,54.11,53.98,53.98,70500.0,54.1,54.11,53.98,53.98,70500.0
2014-06-03 11:45:00,53.98,53.98,53.89,53.92,23000.0,53.98,53.98,53.89,53.92,23000.0
2014-06-03 11:50:00,53.92,53.94,53.78,53.8,22000.0,53.92,53.94,53.78,53.8,22000.0
2014-06-03 11:55:00,53.8,53.8,53.72,53.77,18000.0,53.8,53.8,53.72,53.77,18000.0
2014-06-03 12:00:00,53.77,53.77,53.73,53.74,11100.0,53.77,53.77,53.73,53.74,11100.0
2014-06-03 12:05:00,53.73,53.73,53.68,53.73,17400.0,53.73,53.73,53.68,53.73,17400.0
2014-06-03 12:10:00,53.74,53.81,53.71,53.81,10000.0,53.74,53.81,53.71,53.81,10000.0
2014-06-03 12:15:00,53.81,53.91,53.81,53.91,13400.0,53.81,53.91,53.81,53.91,13400.0
2014-06-03 12:20:00,53.91,53.95,53.88,53.88,13700.0,53.91,53.95,53.88,53.88,13700.0
2014-06-03 12:25:00,53.89,53.89,53.8,53.85,31600.0,53.89,53.89,53.8,53.85,31600.0
2014-06-03 12:30:00,53.86,53.91,53.82,53.91,29000.0,53.86,53.91,53.82,53.91,29000.0
2014-06-03 12:35:00,53.91,53.92,53.89,53.89,5600.0,53.91,53.92,53.89,53.89,5600.0
2014-06-03 12:40:00,53.89,53.91,53.85,53.86,34100.0,53.89,53.91,53.85,53.86,34100.0
2014-06-03 12:45:00,53.87,53.91,53.86,53.88,38900.0,53.87,53.91,53.86,53.88,38900.0
2014-06-03 12:50:00,53.89,53.92,53.89,53.91,13000.0,53.89,53.92,53.89,53.91,13000.0
2014-06-03 12:55:00,53.92,53.95,53.91,53.95,8600.0,53.92,53.95,53.91,53.95,8600.0
2014-06-03 13:00:00,53.94,53.97,53.94,53.97,12800.0,53.94,53.97,53.94,53.97,12800.0
2014-06-03 13:05:00,53.97,54.05,53.96,54.05,16500.0,53.97,54.05,53.96,54.05,16500.0
2014-06-03 13:10:00,54.06,54.06,53.98,54.01,102700.0,54.06,54.06,53.98,54.01,102700.0
2014-06-03 13:15:00,54.01,54.04,53.96,53.97,23200.0,54.01,54.04,53.96,53.97,23200.0
2014-06-03 13:20:00,53.98,54.0,53.96,54.0,21400.0,53.98,54.0,53.96,54.0,21400.0
2014-06-03 13:25:00,54.01,54.02,53.9,53.93,15400.0,54.01,54.02,53.9,53.93,15400.0
2014-06-03 13:30:00,53.92,53.93,53.86,53.86,9200.0,53.92,53.93,53.86,53.86,9200.0
2014-06-03 13:35:00,53.85,53.86,53.84,53.85,12000.0,53.85,53.86,53.84,53.85,12000.0
2014-06-03 13:40:00,53.86,53.89,53.85,53.86,20600.0,53.86,53.89,53.85,53.86,20600.0
2014-06-03 13:45:00,53.87,53.89,53.86,53.87,17700.0,53.87,53.89,53.86,53.87,17700.0
2014-06-03 13:50:00,53.87,53.91,53.87,53.9,11200.0,53.87,53.91,53.87,53.9,11200.0
2014-06-03 13:55:00,53.89,53.94,53.89,53.94,11000.0,53.89,53.94,53.89,53.94,11000.0
2014-06-03 14:00:00,53.94,54.01,53.93,54.01,20800.0,53.94,54.01,53.93,54.01,20800.0
2014-06-03 14:05:00,54.01,54.02,53.98,54.01,17100.0,54.01,54.02,53.98,54.01,17100.0
2014-06-03 14:10:00,54.0,54.01,53.94,53.98,32800.0,54.0,54.01,53.94,53.98,32800.0
2014-06-03 14:15:00,53.98,53.98,53.92,53.94,35100.0,53.98,53.98,53.92,53.94,35100.0
2014-06-03 14:20:00,53.95,53.96,53.93,53.95,16000.0,53.95,53.96,53.93,53.95,16000.0
2014-06-03 14:25:00,53.96,53.97,53.94,53.94,10300.0,53.96,53.97,53.94,53.94,10300.0
2014-06-03 14:30:00,53.94,53.95,53.87,53.87,15200.0,53.94,53.95,53.87,53.87,15200.0
2014-06-03 14:35:00,53.86,53.87,53.78,53.78,15100.0,53.86,53.87,53.78,53.78,15100.0
2014-06-03 14:40:00,53.79,53.88,53.77,53.88,37700.0,53.79,53.88,53.77,53.88,37700.0
2014-06-03 14:45:00,53.88,53.91,53.85,53.87,13800.0,53.88,53.91,53.85,53.87,13800.0
2014-06-03 14:50:00,53.87,53.89,53.83,53.86,22500.0,53.87,53.89,53.83,53.86,22500.0
2014-06-03 14:55:00,53.87,53.92,53.85,53.92,14300.0,53.87,53.92,53.85,53.92,14300.0
2014-06-03 15:00:00,53.91,53.98,53.89,53.97,44600.0,53.91,53.98,53.89,53.97,44600.0
2014-06-03 15:05:00,53.97,54.0,53.96,54.0,20300.0,53.97,54.0,53.96,54.0,20300.0
2014-06-03 15:10:00,54.0,54.08,53.99,54.05,32000.0,54.0,54.08,53.99,54.05,32000.0
2014-06-03 15:15:00,54.05,54.08,54.04,54.08,47000.0,54.05,54.08,54.04,54.08,47000.0
2014-06-03 15:20:00,54.08,54.08,54.02,54.05,44700.0,54.08,54.08,54.02,54.05,44700.0
2014-06-03 15:25:00,54.05,54.1,54.05,54.1,31700.0,54.05,54.1,54.05,54.1,31700.0
2014-06-03 15:30:00,54.09,54.1,54.06,54.08,42200.0,54.09,54.1,54.06,54.08,42200.0
2014-06-03 15:35:00,54.08,54.08,54.05,54.05,48500.0,54.08,54.08,54.05,54.05,48500.0
2014-06-03 15:40:00,54.06,54.06,53.95,53.97,28500.0,54.06,54.06,53.95,53.97,28500.0
2014-06-03 15:45:00,53.97,53.97,53.89,53.89,63200.0,53.97,53.97,53.89,53.89,63200.0
2014-06-03 15:50:00,53.89,53.92,53.87,53.91,84700.0,53.89,53.92,53.87,53.91,84700.0
2014-06-03 15:55:00,53.9,53.98,53.9,53.97,156200.0,53.9,53.98,53.9,53.97,156200.0
2014-06-04 09:30:00,53.77,53.83,53.67,53.82,24700.0,53.77,53.83,53.67,53.82,24700.0
2014-06-04 09:35:00,53.78,54.04,53.78,53.85,14100.0,53.78,54.04,53.78,53.85,14100.0
2014-06-04 09:40:00,53.84,53.88,53.74,53.79,30500.0,53.84,53.88,53.74,53.79,30500.0
2014-06-04 09:45:00,53.81,53.9,53.66,53.76,21900.0,53.81,53.9,53.66,53.76,21900.0
2014-06-04 09:50:00,53.72,53.77,53.64,53.64,5000.0,53.72,53.77,53.64,53.64,5000.0
2014-06-04 09:55:00,53.63,53.77,53.62,53.75,10100.0,53.63,53.77,53.62,53.75,10100.0
2014-06-04 10:00:00,53.75,53.84,53.75,53.81,22900.0,53.75,53.84,53.75,53.81,22900.0
2014-06-04 10:05:00,53.81,53.83,53.76,53.83,6200.0,53.81,53.83,53.76,53.83,6200.0
2014-06-04 10:10:00,53.82,53.94,53.82,53.93,17400.0,53.82,53.94,53.82,53.93,17400.0
2014-06-04 10:15:00,53.94,53.96,53.91,53.93,8700.0,53.94,53.96,53.91,53.93,8700.0
2014-06-04 10:20:00,53.94,54.0,53.91,53.96,13200.0,53.94,54.0,53.91,53.96,13200.0
2014-06-04 10:25:00,53.95,54.04,53.93,54.04,10700.0,53.95,54.04,53.93,54.04,10700.0
2014-06-04 10:30:00,54.04,54.05,54.01,54.03,8000.0,54.04,54.05,54.01,54.03,8000.0
2014-06-04 10:35:00,54.05,54.06,54.01,54.05,5600.0,54.05,54.06,54.01,54.05,5600.0
2014-06-04 10:40:00,54.07,54.08,54.03,54.05,4300.0,54.07,54.08,54.03,54.05,4300.0
2014-06-04 10:45:00,54.03,54.03,53.98,53.99,4000.0,54.03,54.03,53.98,53.99,4000.0
2014-06-04 10:50:00,53.98,54.03,53.97,54.03,7400.0,53.98,54.03,53.97,54.03,7400.0
2014-06-04 10:55:00,54.03,54.03,53.98,53.99,2300.0,54.03,54.03,53.98,53.99,2300.0
2014-06-04 11:00:00,53.99,54.0,53.93,53.98,6700.0,53.99,54.0,53.93,53.98,6700.0
2014-06-04 11:05:00,53.98,53.99,53.95,53.96,5600.0,53.98,53.99,53.95,53.96,5600.0
2014-06-04 11:10:00,53.96,53.98,53.95,53.97,5000.0,53.96,53.98,53.95,53.97,5000.0
2014-06-04 11:15:00,53.99,54.04,53.98,54.02,8000.0,53.99,54.04,53.98,54.02,8000.0
2014-06-04 11:20:00,54.02,54.13,54.02,54.12,7300.0,54.02,54.13,54.02,54.12,7300.0
2014-06-04 11:25:00,54.12,54.13,54.07,54.07,7800.0,54.12,54.13,54.07,54.07,7800.0
2014-06-04 11:30:00,54.07,54.07,54.05,54.05,1100.0,54.07,54.07,54.05,54.05,1100.0
2014-06-04 11:35:00,54.04,54.04,53.97,53.97,2800.0,54.04,54.04,53.97,53.97,2800.0
2014-06-04 11:40:00,53.97,53.97,53.94,53.94,4100.0,53.97,53.97,53.94,53.94,4100.0
2014-06-04 11:45:00,53.94,53.96,53.93,53.93,9500.0,53.94,53.96,53.93,53.93,9500.0
2014-06-04 11:50:00,53.93,53.93,53.89,53.89,4800.0,53.93,53.93,53.89,53.89,4800.0
2014-06-04 11:55:00,53.89,53.97,53.89,53.96,4800.0,53.89,53.97,53.89,53.96,4800.0
2014-06-04 12:00:00,53.97,54.01,53.95,54.01,2600.0,53.97,54.01,53.95,54.01,2600.0
2014-06-04 12:05:00,54.0,54.01,53.98,54.0,5000.0,54.0,54.01,53.98,54.0,5000.0
2014-06-04 12:10:00,53.99,54.02,53.98,54.02,4700.0,53.99,54.02,53.98,54.02,4700.0
2014-06-04 12:15:00,54.02,54.07,54.01,54.03,7200.0,54.02,54.07,54.01,54.03,7200.0
2014-06-04 12:20:00,54.03,54.05,54.02,54.03,6300.0,54.03,54.05,54.02,54.03,6300.0
2014-06-04 12:25:00,54.03,54.06,54.03,54.06,6200.0,54.03,54.06,54.03,54.06,6200.0
2014-06-04 12:30:00,54.05,54.06,54.01,54.03,5200.0,54.05,54.06,54.01,54.03,5200.0
2014-06-04 12:35:00,54.04,54.06,54.01,54.06,4300.0,54.04,54.06,54.01,54.06,4300.0
2014-06-04 12:40:00,54.06,54.12,54.06,54.11,4700.0,54.06,54.12,54.06,54.11,4700.0
2014-06-04 12:45:00,54.1,54.1,54.08,54.09,3700.0,54.1,54.1,54.08,54.09,3700.0
2014-06-04 12:50:00,54.08,54.11,54.07,54.11,4400.0,54.08,54.11,54.07,54.11,4400.0
2014-06-04 12:55:00,54.12,54.13,54.08,54.11,5500.0,54.12,54.13,54.08,54.11,5500.0
2014-06-04 13:00:00,54.11,54.16,54.11,54.14,7700.0,54.11,54.16,54.11,54.14,7700.0
2014-06-04 13:05:00,54.14,54.14,54.11,54.11,2300.0,54.14,54.14,54.11,54.11,2300.0
2014-06-04 13:10:00,54.11,54.13,54.07,54.12,30800.0,54.11,54.13,54.07,54.12,30800.0
2014-06-04 13:15:00,54.13,54.16,54.12,54.12,9500.0,54.13,54.16,54.12,54.12,9500.0
2014-06-04 13:20:00,54.11,54.18,54.11,54.15,29700.0,54.11,54.18,54.11,54.15,29700.0
2014-06-04 13:25:00,54.15,54.19,54.15,54.16,4400.0,54.15,54.19,54.15,54.16,4400.0
2014-06-04 13:30:00,54.17,54.2,54.17,54.2,10600.0,54.17,54.2,54.17,54.2,10600.0
2014-06-04 13:35:00,54.2,54.25,54.18,54.25,14400.0,54.2,54.25,54.18,54.25,14400.0
2014-06-04 13:40:00,54.26,54.29,54.24,54.29,12900.0,54.26,54.29,54.24,54.29,12900.0
2014-06-04 13:45:00,54.28,54.31,54.27,54.31,13200.0,54.28,54.31,54.27,54.31,13200.0
2014-06-04 13:50:00,54.31,54.33,54.25,54.31,11900.0,54.31,54.33,54.25,54.31,11900.0
2014-06-04 13:55:00,54.3,54.31,54.29,54.31,6300.0,54.3,54.31,54.29,54.31,6300.0
2014-06-04 14:00:00,54.32,54.32,54.25,54.25,7500.0,54.32,54.32,54.25,54.25,7500.0
2014-06-04 14:05:00,54.25,54.26,54.24,54.25,7000.0,54.25,54.26,54.24,54.25,7000.0
2014-06-04 14:10:00,54.25,54.26,54.24,54.26,5700.0,54.25,54.26,54.24,54.26,5700.0
2014-06-04 14:15:00,54.26,54.28,54.24,54.28,14800.0,54.26,54.28,54.24,54.28,14800.0
2014-06-04 14:20:00,54.27,54.28,54.22,54.23,13300.0,54.27,54.28,54.22,54.23,13300.0
2014-06-04 14:25:00,54.23,54.26,54.18,54.24,37500.0,54.23,54.26,54.18,54.24,37500.0
2014-06-04 14:30:00,54.23,54.27,54.23,54.27,8900.0,54.23,54.27,54.23,54.27,8900.0
2014-06-04 14:35:00,54.25,54.27,54.25,54.26,6500.0,54.25,54.27,54.25,54.26,6500.0
2014-06-04 14:40:00,54.26,54.26,54.21,54.21,4400.0,54.26,54.26,54.21,54.21,4400.0
2014-06-04 14:45:00,54.21,54.21,54.15,54.15,6000.0,54.21,54.21,54.15,54.15,6000.0
2014-06-04 14:50:00,54.14,54.19,54.13,54.18,7200.0,54.14,54.19,54.13,54.18,7200.0
2014-06-04 14:55:00,54.19,54.24,54.17,54.24,5800.0,54.19,54.24,54.17,54.24,5800.0
2014-06-04 15:00:00,54.23,54.26,54.23,54.26,6300.0,54.23,54.26,54.23,54.26,6300.0
2014-06-04 15:05:00,54.25,54.26,54.18,54.18,7100.0,54.25,54.26,54.18,54.18,7100.0
2014-06-04 15:10:00,54.19,54.25,54.18,54.23,12200.0,54.19,54.25,54.18,54.23,12200.0
2014-06-04 15:15:00,54.24,54.25,54.17,54.17,8000.0,54.24,54.25,54.17,54.17,8000.0
2014-06-04 15:20:00,54.17,54.22,54.16,54.22,23000.0,54.17,54.22,54.16,54.22,23000.0
2014-06-04 15:25:00,54.22,54.25,54.21,54.23,8700.0,54.22,54.25,54.21,54.23,8700.0
2014-06-04 15:30:00,54.23,54.27,54.22,54.27,20000.0,54.23,54.27,54.22,54.27,20000.0
2014-06-04 15:35:00,54.27,54.29,54.26,54.27,16000.0,54.27,54.29,54.26,54.27,16000.0
2014-06-04 15:40:00,54.27,54.28,54.23,54.23,8800.0,54.27,54.28,54.23,54.23,8800.0
2014-06-04 15:45:00,54.23,54.29,54.22,54.29,25500.0,54.23,54.29,54.22,54.29,25500.0
2014-06-04 15:50:00,54.28,54.32,54.28,54.31,70800.0,54.28,54.32,54.28,54.31,70800.0
2014-06-04 15:55:00,54.31,54.34,54.3,54.32,93900.0,54.31,54.34,54.3,54.32,93900.0
2014-06-05 09:30:00,54.32,54.32,54.06,54.11,14400.0,54.32,54.32,54.06,54.11,14400.0
2014-06-05 09:35:00,54.1,54.12,54.01,54.1,7700.0,54.1,54.12,54.01,54.1,7700.0
2014-06-05 09:40:00,54.07,54.21,53.86,54.1,23100.0,54.07,54.21,53.86,54.1,23100.0
2014-06-05 09:45:00,54.14,54.21,54.05,54.11,17600.0,54.14,54.21,54.05,54.11,17600.0
2014-06-05 09:50:00,54.12,54.2,54.02,54.04,17100.0,54.12,54.2,54.02,54.04,17100.0
2014-06-05 09:55:00,54.05,54.08,54.01,54.03,19700.0,54.05,54.08,54.01,54.03,19700.0
2014-06-05 10:00:00,54.02,54.02,53.9,53.94,11600.0,54.02,54.02,53.9,53.94,11600.0
2014-06-05 10:05:00,53.96,54.02,53.9,53.9,10300.0,53.96,54.02,53.9,53.9,10300.0
2014-06-05 10:10:00,53.9,54.0,53.9,53.93,13300.0,53.9,54.0,53.9,53.93,13300.0
2014-06-05 10:15:00,53.91,54.03,53.9,54.03,12600.0,53.91,54.03,53.9,54.03,12600.0
2014-06-05 10:20:00,54.02,54.07,53.98,53.99,10000.0,54.02,54.07,53.98,53.99,10000.0
2014-06-05 10:25:00,53.98,54.07,53.97,54.03,11700.0,53.98,54.07,53.97,54.03,11700.0
2014-06-05 10:30:00,54.03,54.06,54.0,54.04,14700.0,54.03,54.06,54.0,54.04,14700.0
2014-06-05 10:35:00,54.02,54.02,53.95,53.99,12800.0,54.02,54.02,53.95,53.99,12800.0
2014-06-05 10:40:00,53.98,54.14,53.98,54.11,13900.0,53.98,54.14,53.98,54.11,13900.0
2014-06-05 10:45:00,54.11,54.11,54.05,54.08,10300.0,54.11,54.11,54.05,54.08,10300.0
2014-06-05 10:50:00,54.07,54.13,54.05,54.11,13200.0,54.07,54.13,54.05,54.11,13200.0
2014-06-05 10:55:00,54.11,54.22,54.1,54.22,19100.0,54.11,54.22,54.1,54.22,19100.0
2014-06-05 11:00:00,54.21,54.24,54.21,54.23,15600.0,54.21,54.24,54.21,54.23,15600.0
2014-06-05 11:05:00,54.22,54.33,54.22,54.33,18700.0,54.22,54.33,54.22,54.33,18700.0
2014-06-05 11:10:00,54.32,54.35,54.31,54.31,60400.0,54.32,54.35,54.31,54.31,60400.0
2014-06-05 11:15:00,54.31,54.4,54.31,54.38,23300.0,54.31,54.4,54.31,54.38,23300.0
2014-06-05 11:20:00,54.4,54.44,54.39,54.42,51800.0,54.4,54.44,54.39,54.42,51800.0
2014-06-05 11:25:00,54.4,54.42,54.31,54.31,41000.0,54.4,54.42,54.31,54.31,41000.0
2014-06-05 11:30:00,54.31,54.32,54.25,54.31,31900.0,54.31,54.32,54.25,54.31,31900.0
2014-06-05 11:35:00,54.31,54.34,54.29,54.31,10100.0,54.31,54.34,54.29,54.31,10100.0
2014-06-05 11:40:00,54.31,54.31,54.25,54.25,11500.0,54.31,54.31,54.25,54.25,11500.0
2014-06-05 11:45:00,54.25,54.37,54.24,54.33,37900.0,54.25,54.37,54.24,54.33,37900.0
2014-06-05 11:50:00,54.32,54.38,54.31,54.36,19300.0,54.32,54.38,54.31,54.36,19300.0
2014-06-05 11:55:00,54.35,54.36,54.3,54.35,11200.0,54.35,54.36,54.3,54.35,11200.0
2014-06-05 12:00:00,54.35,54.4,54.35,54.38,21200.0,54.35,54.4,54.35,54.38,21200.0
2014-06-05 12:05:00,54.38,54.4,54.34,54.35,19200.0,54.38,54.4,54.34,54.35,19200.0
2014-06-05 12:10:00,54.35,54.46,54.35,54.43,49500.0,54.35,54.46,54.35,54.43,49500.0
2014-06-05 12:15:00,54.43,54.45,54.41,54.43,45700.0,54.43,54.45,54.41,54.43,45700.0
2014-06-05 12:20:00,54.43,54.48,54.42,54.48,12300.0,54.43,54.48,54.42,54.48,12300.0
2014-06-05 12:25:00,54.48,54.5,54.47,54.5,8000.0,54.48,54.5,54.47,54.5,8000.0
2014-06-05 12:30:00,54.5,54.57,54.49,54.51,12600.0,54.5,54.57,54.49,54.51,12600.0
2014-06-05 12:35:00,54.5,54.52,54.46,54.46,14600.0,54.5,54.52,54.46,54.46,14600.0
2014-06-05 12:40:00,54.47,54.47,54.4,54.43,20600.0,54.47,54.47,54.4,54.43,20600.0
2014-06-05 12:45:00,54.42,54.44,54.4,54.4,27100.0,54.42,54.44,54.4,54.4,27100.0
2014-06-05 12:50:00,54.4,54.44,54.39,54.44,13000.0,54.4,54.44,54.39,54.44,13000.0
2014-06-05 12:55:00,54.44,54.46,54.4,54.41,5600.0,54.44,54.46,54.4,54.41,5600.0
2014-06-05 13:00:00,54.41,54.44,54.38,54.4,5900.0,54.41,54.44,54.38,54.4,5900.0
2014-06-05 13:05:00,54.41,54.45,54.39,54.4,6200.0,54.41,54.45,54.39,54.4,6200.0
2014-06-05 13:10:00,54.4,54.41,54.39,54.4,7100.0,54.4,54.41,54.39,54.4,7100.0
2014-06-05 13:15:00,54.39,54.43,54.37,54.43,10300.0,54.39,54.43,54.37,54.43,10300.0
2014-06-05 13:20:00,54.43,54.46,54.42,54.45,9600.0,54.43,54.46,54.42,54.45,9600.0
2014-06-05 13:25:00,54.46,54.47,54.44,54.45,5900.0,54.46,54.47,54.44,54.45,5900.0
2014-06-05 13:30:00,54.45,54.48,54.44,54.47,7500.0,54.45,54.48,54.44,54.47,7500.0
2014-06-05 13:35:00,54.47,54.53,54.46,54.52,17600.0,54.47,54.53,54.46,54.52,17600.0
2014-06-05 13:40:00,54.52,54.57,54.52,54.54,8300.0,54.52,54.57,54.52,54.54,8300.0
2014-06-05 13:45:00,54.55,54.55,54.52,54.55,5000.0,54.55,54.55,54.52,54.55,5000.0
2014-06-05 13:50:00,54.53,54.62,54.53,54.62,14900.0,54.53,54.62,54.53,54.62,14900.0
2014-06-05 13:55:00,54.63,54.63,54.62,54.63,5800.0,54.63,54.63,54.62,54.63,5800.0
2014-06-05 14:00:00,54.62,54.64,54.6,54.64,10200.0,54.62,54.64,54.6,54.64,10200.0
2014-06-05 14:05:00,54.64,54.64,54.63,54.64,11600.0,54.64,54.64,54.63,54.64,11600.0
2014-06-05 14:10:00,54.63,54.68,54.63,54.67,12800.0,54.63,54.68,54.63,54.67,12800.0
2014-06-05 14:15:00,54.67,54.68,54.64,54.68,11500.0,54.67,54.68,54.64,54.68,11500.0
2014-06-05 14:20:00,54.67,54.69,54.67,54.67,8300.0,54.67,54.69,54.67,54.67,8300.0
2014-06-05 14:25:00,54.67,54.68,54.62,54.68,15500.0,54.67,54.68,54.62,54.68,15500.0
2014-06-05 14:30:00,54.68,54.68,54.64,54.66,10000.0,54.68,54.68,54.64,54.66,10000.0
2014-06-05 14:35:00,54.66,54.66,54.63,54.65,17200.0,54.66,54.66,54.63,54.65,17200.0
2014-06-05 14:40:00,54.65,54.66,54.63,54.66,16800.0,54.65,54.66,54.63,54.66,16800.0
2014-06-05 14:45:00,54.66,54.66,54.63,54.65,13800.0,54.66,54.66,54.63,54.65,13800.0
2014-06-05 14:50:00,54.64,54.69,54.64,54.68,25600.0,54.64,54.69,54.64,54.68,25600.0
2014-06-05 14:55:00,54.68,54.71,54.65,54.69,24000.0,54.68,54.71,54.65,54.69,24000.0
2014-06-05 15:00:00,54.69,54.73,54.68,54.72,12000.0,54.69,54.73,54.68,54.72,12000.0
2014-06-05 15:05:00,54.72,54.72,54.68,54.7,8400.0,54.72,54.72,54.68,54.7,8400.0
2014-06-05 15:10:00,54.7,54.7,54.65,54.66,7900.0,54.7,54.7,54.65,54.66,7900.0
2014-06-05 15:15:00,54.65,54.65,54.62,54.62,12500.0,54.65,54.65,54.62,54.62,12500.0
2014-06-05 15:20:00,54.62,54.62,54.58,54.59,10900.0,54.62,54.62,54.58,54.59,10900.0
2014-06-05 15:25:00,54.58,54.58,54.52,54.52,12100.0,54.58,54.58,54.52,54.52,12100.0
2014-06-05 15:30:00,54.52,54.54,54.52,54.53,10500.0,54.52,54.54,54.52,54.53,10500.0
2014-06-05 15:35:00,54.52,54.53,54.5,54.51,28300.0,54.52,54.53,54.5,54.51,28300.0
2014-06-05 15:40:00,54.51,54.55,54.5,54.55,33300.0,54.51,54.55,54.5,54.55,33300.0
2014-06-05 15:45:00,54.54,54.65,54.54,54.65,33600.0,54.54,54.65,54.54,54.65,33600.0
2014-06-05 15:50:00,54.65,54.68,54.62,54.67,46800.0,54.65,54.68,54.62,54.67,46800.0
2014-06-05 15:55:00,54.67,54.7,54.65,54.66,145200.0,54.67,54.7,54.65,54.66,145200.0
2014-06-06 09:30:00,54.93,54.93,54.67,54.8,39300.0,54.93,54.93,54.67,54.8,39300.0
2014-06-06 09:35:00,54.8,55.14,54.8,55.07,27800.0,54.8,55.14,54.8,55.07,27800.0
2014-06-06 09:40:00,55.05,55.16,55.01,55.11,8700.0,55.05,55.16,55.01,55.11,8700.0
2014-06-06 09:45:00,55.1,55.16,54.98,55.08,15200.0,55.1,55.16,54.98,55.08,15200.0
2014-06-06 09:50:00,55.08,55.09,54.98,55.07,5100.0,55.08,55.09,54.98,55.07,5100.0
2014-06-06 09:55:00,55.05,55.17,55.05,55.17,10400.0,55.05,55.17,55.05,55.17,10400.0
2014-06-06 10:00:00,55.19,55.21,55.14,55.18,17700.0,55.19,55.21,55.14,55.18,17700.0
2014-06-06 10:05:00,55.15,55.16,55.08,55.11,8100.0,55.15,55.16,55.08,55.11,8100.0
2014-06-06 10:10:00,55.11,55.2,55.1,55.16,19400.0,55.11,55.2,55.1,55.16,19400.0
2014-06-06 10:15:00,55.17,55.2,55.09,55.2,26700.0,55.17,55.2,55.09,55.2,26700.0
2014-06-06 10:20:00,55.2,55.35,55.19,55.32,31900.0,55.2,55.35,55.19,55.32,31900.0
2014-06-06 10:25:00,55.32,55.35,55.23,55.26,11700.0,55.32,55.35,55.23,55.26,11700.0
2014-06-06 10:30:00,55.26,55.28,55.2,55.21,13800.0,55.26,55.28,55.2,55.21,13800.0
2014-06-06 10:35:00,55.21,55.21,55.12,55.12,8000.0,55.21,55.21,55.12,55.12,8000.0
2014-06-06 10:40:00,55.11,55.19,55.11,55.19,9100.0,55.11,55.19,55.11,55.19,9100.0
2014-06-06 10:45:00,55.19,55.24,55.19,55.24,8000.0,55.19,55.24,55.19,55.24,8000.0
2014-06-06 10:50:00,55.25,55.31,55.24,55.28,9200.0,55.25,55.31,55.24,55.28,9200.0
2014-06-06 10:55:00,55.28,55.31,55.24,55.25,7000.0,55.28,55.31,55.24,55.25,7000.0
2014-06-06 11:00:00,55.26,55.26,55.22,55.24,4300.0,55.26,55.26,55.22,55.24,4300.0
2014-06-06 11:05:00,55.23,55.29,55.22,55.28,9100.0,55.23,55.29,55.22,55.28,9100.0
2014-06-06 11:10:00,55.28,55.28,55.22,55.23,7600.0,55.28,55.28,55.22,55.23,7600.0
2014-06-06 11:15:00,55.22,55.24,55.18,55.18,4900.0,55.22,55.24,55.18,55.18,4900.0
2014-06-06 11:20:00,55.18,55.18,55.1,55.13,8100.0,55.18,55.18,55.1,55.13,8100.0
2014-06-06 11:25:00,55.13,55.14,55.08,55.1,15700.0,55.13,55.14,55.08,55.1,15700.0
2014-06-06 11:30:00,55.09,55.15,55.09,55.15,11500.0,55.09,55.15,55.09,55.15,11500.0
2014-06-06 11:35:00,55.15,55.19,55.15,55.17,4500.0,55.15,55.19,55.15,55.17,4500.0
2014-06-06 11:40:00,55.18,55.18,55.13,55.13,3900.0,55.18,55.18,55.13,55.13,3900.0
2014-06-06 11:45:00,55.14,55.15,55.12,55.15,3100.0,55.14,55.15,55.12,55.15,3100.0
2014-06-06 11:50:00,55.15,55.16,55.14,55.14,5600.0,55.15,55.16,55.14,55.14,5600.0
2014-06-06 11:55:00,55.15,55.16,55.13,55.14,3800.0,55.15,55.16,55.13,55.14,3800.0
2014-06-06 12:00:00,55.14,55.14,55.11,55.12,7600.0,55.14,55.14,55.11,55.12,7600.0
2014-06-06 12:05:00,55.13,55.13,55.09,55.1,10900.0,55.13,55.13,55.09,55.1,10900.0
2014-06-06 12:10:00,55.1,55.12,55.07,55.07,4800.0,55.1,55.12,55.07,55.07,4800.0
2014-06-06 12:15:00,55.07,55.11,55.07,55.11,4800.0,55.07,55.11,55.07,55.11,4800.0
2014-06-06 12:20:00,55.11,55.11,55.06,55.06,4400.0,55.11,55.11,55.06,55.06,4400.0
2014-06-06 12:25:00,55.06,55.06,55.02,55.02,2100.0,55.06,55.06,55.02,55.02,2100.0
2014-06-06 12:30:00,55.01,55.07,55.0,55.05,8700.0,55.01,55.07,55.0,55.05,8700.0
2014-06-06 12:35:00,55.06,55.08,55.05,55.08,6700.0,55.06,55.08,55.05,55.08,6700.0
2014-06-06 12:40:00,55.08,55.09,55.05,55.08,4900.0,55.08,55.09,55.05,55.08,4900.0
2014-06-06 12:45:00,55.07,55.12,55.05,55.11,5700.0,55.07,55.12,55.05,55.11,5700.0
2014-06-06 12:50:00,55.11,55.11,55.08,55.09,4300.0,55.11,55.11,55.08,55.09,4300.0
2014-06-06 12:55:00,55.09,55.14,55.06,55.13,10800.0,55.09,55.14,55.06,55.13,10800.0
2014-06-06 13:00:00,55.13,55.15,55.11,55.15,8100.0,55.13,55.15,55.11,55.15,8100.0
2014-06-06 13:05:00,55.14,55.17,55.14,55.17,10100.0,55.14,55.17,55.14,55.17,10100.0
2014-06-06 13:10:00,55.17,55.17,55.12,55.12,5200.0,55.17,55.17,55.12,55.12,5200.0
2014-06-06 13:15:00,55.12,55.15,55.11,55.14,10800.0,55.12,55.15,55.11,55.14,10800.0
2014-06-06 13:20:00,55.15,55.18,55.13,55.13,13400.0,55.15,55.18,55.13,55.13,13400.0
2014-06-06 13:25:00,55.14,55.14,55.12,55.12,3200.0,55.14,55.14,55.12,55.12,3200.0
2014-06-06 13:30:00,55.12,55.12,55.07,55.1,10900.0,55.12,55.12,55.07,55.1,10900.0
2014-06-06 13:35:00,55.1,55.14,55.1,55.14,7000.0,55.1,55.14,55.1,55.14,7000.0
2014-06-06 13:40:00,55.15,55.16,55.13,55.13,7000.0,55.15,55.16,55.13,55.13,7000.0
2014-06-06 13:45:00,55.13,55.19,55.12,55.18,15700.0,55.13,55.19,55.12,55.18,15700.0
2014-06-06 13:50:00,55.17,55.2,55.15,55.2,10500.0,55.17,55.2,55.15,55.2,10500.0
2014-06-06 13:55:00,55.2,55.22,55.18,55.22,6500.0,55.2,55.22,55.18,55.22,6500.0
2014-06-06 14:00:00,55.23,55.26,55.21,55.26,8800.0,55.23,55.26,55.21,55.26,8800.0
2014-06-06 14:05:00,55.26,55.26,55.22,55.23,3800.0,55.26,55.26,55.22,55.23,3800.0
2014-06-06 14:10:00,55.23,55.26,55.22,55.25,20700.0,55.23,55.26,55.22,55.25,20700.0
2014-06-06 14:15:00,55.25,55.25,55.23,55.24,10000.0,55.25,55.25,55.23,55.24,10000.0
2014-06-06 14:20:00,55.24,55.26,55.23,55.25,19900.0,55.24,55.26,55.23,55.25,19900.0
2014-06-06 14:25:00,55.25,55.25,55.19,55.23,15000.0,55.25,55.25,55.19,55.23,15000.0
2014-06-06 14:30:00,55.24,55.26,55.22,55.22,15600.0,55.24,55.26,55.22,55.22,15600.0
2014-06-06 14:35:00,55.22,55.26,55.22,55.23,29700.0,55.22,55.26,55.22,55.23,29700.0
2014-06-06 14:40:00,55.23,55.23,55.19,55.2,4900.0,55.23,55.23,55.19,55.2,4900.0
2014-06-06 14:45:00,55.19,55.2,55.18,55.2,8200.0,55.19,55.2,55.18,55.2,8200.0
2014-06-06 14:50:00,55.19,55.24,55.18,55.19,19900.0,55.19,55.24,55.18,55.19,19900.0
2014-06-06 14:55:00,55.17,55.19,55.16,55.17,3500.0,55.17,55.19,55.16,55.17,3500.0
2014-06-06 15:00:00,55.17,55.17,55.12,55.16,8200.0,55.17,55.17,55.12,55.16,8200.0
2014-06-06 15:05:00,55.16,55.16,55.12,55.13,7000.0,55.16,55.16,55.12,55.13,7000.0
2014-06-06 15:10:00,55.13,55.18,55.13,55.18,14600.0,55.13,55.18,55.13,55.18,14600.0
2014-06-06 15:15:00,55.17,55.18,55.16,55.16,7500.0,55.17,55.18,55.16,55.16,7500.0
2014-06-06 15:20:00,55.17,55.17,55.12,55.15,14900.0,55.17,55.17,55.12,55.15,14900.0
2014-06-06 15:25:00,55.15,55.17,55.13,55.17,26700.0,55.15,55.17,55.13,55.17,26700.0
2014-06-06 15:30:00,55.17,55.17,55.12,55.16,17500.0,55.17,55.17,55.12,55.16,17500.0
2014-06-06 15:35:00,55.15,55.18,55.15,55.15,28800.0,55.15,55.18,55.15,55.15,28800.0
2014-06-06 15:40:00,55.15,55.17,55.15,55.15,37800.0,55.15,55.17,55.15,55.15,37800.0
2014-06-06 15:45:00,55.15,55.15,55.12,55.12,24900.0,55.15,55.15,55.12,55.12,24900.0
2014-06-06 15:50:00,55.12,55.14,55.09,55.13,40100.0,55.12,55.14,55.09,55.13,40100.0
2014-06-06 15:55:00,55.13,55.16,55.13,55.15,117300.0,55.13,55.16,55.13,55.15,117300.0
2014-06-09 09:30:00,56.86,57.22,56.53,57.02,216300.0,56.86,57.22,56.53,57.02,216300.0
2014-06-09 09:35:00,56.99,57.02,56.45,56.5,199400.0,56.99,57.02,56.45,56.5,199400.0
2014-06-09 09:40:00,56.48,56.61,56.25,56.32,119500.0,56.48,56.61,56.25,56.32,119500.0
2014-06-09 09:45:00,56.31,56.5,56.18,56.48,56600.0,56.31,56.5,56.18,56.48,56600.0
2014-06-09 09:50:00,56.46,56.58,56.43,56.5,21800.0,56.46,56.58,56.43,56.5,21800.0
2014-06-09 09:55:00,56.51,56.51,56.18,56.26,23400.0,56.51,56.51,56.18,56.26,23400.0
2014-06-09 10:00:00,56.25,56.28,56.06,56.1,82500.0,56.25,56.28,56.06,56.1,82500.0
2014-06-09 10:05:00,56.12,56.27,56.12,56.25,61900.0,56.12,56.27,56.12,56.25,61900.0
2014-06-09 10:10:00,56.26,56.33,56.22,56.33,49800.0,56.26,56.33,56.22,56.33,49800.0
2014-06-09 10:15:00,56.33,56.42,56.26,56.41,35700.0,56.33,56.42,56.26,56.41,35700.0
2014-06-09 10:20:00,56.41,56.47,56.35,56.36,40600.0,56.41,56.47,56.35,56.36,40600.0
2014-06-09 10:25:00,56.35,56.43,56.32,56.38,58300.0,56.35,56.43,56.32,56.38,58300.0
2014-06-09 10:30:00,56.38,56.38,56.24,56.31,42100.0,56.38,56.38,56.24,56.31,42100.0
2014-06-09 10:35:00,56.31,56.36,56.3,56.35,10600.0,56.31,56.36,56.3,56.35,10600.0
2014-06-09 10:40:00,56.34,56.35,56.24,56.27,39500.0,56.34,56.35,56.24,56.27,39500.0
2014-06-09 10:45:00,56.27,56.31,56.24,56.26,15300.0,56.27,56.31,56.24,56.26,15300.0
2014-06-09 10:50:00,56.27,56.29,56.24,56.27,21500.0,56.27,56.29,56.24,56.27,21500.0
2014-06-09 10:55:00,56.28,56.32,56.25,56.31,24500.0,56.28,56.32,56.25,56.31,24500.0
2014-06-09 11:00:00,56.32,56.38,56.29,56.32,41600.0,56.32,56.38,56.29,56.32,41600.0
2014-06-09 11:05:00,56.3,56.35,56.27,56.33,72700.0,56.3,56.35,56.27,56.33,72700.0
2014-06-09 11:10:00,56.33,56.34,56.22,56.28,40100.0,56.33,56.34,56.22,56.28,40100.0
2014-06-09 11:15:00,56.27,56.31,56.23,56.25,14800.0,56.27,56.31,56.23,56.25,14800.0
2014-06-09 11:20:00,56.25,56.25,56.1,56.11,30400.0,56.25,56.25,56.1,56.11,30400.0
2014-06-09 11:25:00,56.11,56.11,55.94,56.01,16400.0,56.11,56.11,55.94,56.01,16400.0
2014-06-09 11:30:00,55.99,56.02,55.95,56.02,18900.0,55.99,56.02,55.95,56.02,18900.0
2014-06-09 11:35:00,56.02,56.08,56.01,56.06,16800.0,56.02,56.08,56.01,56.06,16800.0
2014-06-09 11:40:00,56.05,56.05,55.89,55.89,19300.0,56.05,56.05,55.89,55.89,19300.0
2014-06-09 11:45:00,55.87,55.88,55.81,55.83,15500.0,55.87,55.88,55.81,55.83,15500.0
2014-06-09 11:50:00,55.83,55.83,55.73,55.75,13700.0,55.83,55.83,55.73,55.75,13700.0
2014-06-09 11:55:00,55.75,55.79,55.67,55.77,43200.0,55.75,55.79,55.67,55.77,43200.0
2014-06-09 12:00:00,55.77,55.83,55.72,55.72,17300.0,55.77,55.83,55.72,55.72,17300.0
2014-06-09 12:05:00,55.72,55.84,55.69,55.83,11300.0,55.72,55.84,55.69,55.83,11300.0
2014-06-09 12:10:00,55.84,55.88,55.8,55.83,23000.0,55.84,55.88,55.8,55.83,23000.0
2014-06-09 12:15:00,55.82,55.82,55.73,55.75,37500.0,55.82,55.82,55.73,55.75,37500.0
2014-06-09 12:20:00,55.75,55.8,55.73,55.73,10600.0,55.75,55.8,55.73,55.73,10600.0
2014-06-09 12:25:00,55.73,55.76,55.66,55.68,12100.0,55.73,55.76,55.66,55.68,12100.0
2014-06-09 12:30:00,55.68,55.73,55.68,55.72,5700.0,55.68,55.73,55.68,55.72,5700.0
2014-06-09 12:35:00,55.72,55.74,55.61,55.67,14300.0,55.72,55.74,55.61,55.67,14300.0
2014-06-09 12:40:00,55.65,55.68,55.64,55.65,3700.0,55.65,55.68,55.64,55.65,3700.0
2014-06-09 12:45:00,55.66,55.68,55.61,55.64,6000.0,55.66,55.68,55.61,55.64,6000.0
2014-06-09 12:50:00,55.64,55.7,55.64,55.67,24300.0,55.64,55.7,55.64,55.67,24300.0
2014-06-09 12:55:00,55.68,55.73,55.68,55.72,8000.0,55.68,55.73,55.68,55.72,8000.0
2014-06-09 13:00:00,55.71,55.82,55.68,55.79,26800.0,55.71,55.82,55.68,55.79,26800.0
2014-06-09 13:05:00,55.77,55.77,55.71,55.72,24600.0,55.77,55.77,55.71,55.72,24600.0
2014-06-09 13:10:00,55.72,55.76,55.67,55.7,48500.0,55.72,55.76,55.67,55.7,48500.0
2014-06-09 13:15:00,55.7,55.71,55.66,55.71,12800.0,55.7,55.71,55.66,55.71,12800.0
2014-06-09 13:20:00,55.7,55.7,55.62,55.67,9400.0,55.7,55.7,55.62,55.67,9400.0
2014-06-09 13:25:00,55.67,55.68,55.62,55.68,4500.0,55.67,55.68,55.62,55.68,4500.0
2014-06-09 13:30:00,55.68,55.68,55.63,55.63,3900.0,55.68,55.68,55.63,55.63,3900.0
2014-06-09 13:35:00,55.63,55.65,55.61,55.64,6700.0,55.63,55.65,55.61,55.64,6700.0
2014-06-09 13:40:00,55.64,55.72,55.63,55.7,15700.0,55.64,55.72,55.63,55.7,15700.0
2014-06-09 13:45:00,55.7,55.75,55.68,55.72,16400.0,55.7,55.75,55.68,55.72,16400.0
2014-06-09 13:50:00,55.72,55.76,55.71,55.75,13500.0,55.72,55.76,55.71,55.75,13500.0
2014-06-09 13:55:00,55.75,55.78,55.75,55.76,13900.0,55.75,55.78,55.75,55.76,13900.0
2014-06-09 14:00:00,55.76,55.8,55.75,55.79,12500.0,55.76,55.8,55.75,55.79,12500.0
2014-06-09 14:05:00,55.8,55.84,55.79,55.83,26700.0,55.8,55.84,55.79,55.83,26700.0
2014-06-09 14:10:00,55.82,55.82,55.73,55.74,33100.0,55.82,55.82,55.73,55.74,33100.0
2014-06-09 14:15:00,55.73,55.76,55.63,55.63,14000.0,55.73,55.76,55.63,55.63,14000.0
2014-06-09 14:20:00,55.63,55.68,55.6,55.6,8800.0,55.63,55.68,55.6,55.6,8800.0
2014-06-09 14:25:00,55.6,55.64,55.59,55.59,11500.0,55.6,55.64,55.59,55.59,11500.0
2014-06-09 14:30:00,55.6,55.63,55.49,55.53,24300.0,55.6,55.63,55.49,55.53,24300.0
2014-06-09 14:35:00,55.51,55.56,55.48,55.55,8100.0,55.51,55.56,55.48,55.55,8100.0
2014-06-09 14:40:00,55.55,55.61,55.55,55.58,10600.0,55.55,55.61,55.55,55.58,10600.0
2014-06-09 14:45:00,55.57,55.58,55.49,55.5,12900.0,55.57,55.58,55.49,55.5,12900.0
2014-06-09 14:50:00,55.49,55.51,55.42,55.43,16500.0,55.49,55.51,55.42,55.43,16500.0
2014-06-09 14:55:00,55.43,55.45,55.39,55.41,13000.0,55.43,55.45,55.39,55.41,13000.0
2014-06-09 15:00:00,55.41,55.53,55.41,55.53,7900.0,55.41,55.53,55.41,55.53,7900.0
2014-06-09 15:05:00,55.53,55.62,55.52,55.57,16700.0,55.53,55.62,55.52,55.57,16700.0
2014-06-09 15:10:00,55.57,55.61,55.56,55.59,7700.0,55.57,55.61,55.56,55.59,7700.0
2014-06-09 15:15:00,55.59,55.64,55.57,55.62,21900.0,55.59,55.64,55.57,55.62,21900.0
2014-06-09 15:20:00,55.62,55.65,55.62,55.63,15700.0,55.62,55.65,55.62,55.63,15700.0
2014-06-09 15:25:00,55.62,55.66,55.58,55.61,21100.0,55.62,55.66,55.58,55.61,21100.0
2014-06-09 15:30:00,55.62,55.63,55.58,55.58,17600.0,55.62,55.63,55.58,55.58,17600.0
2014-06-09 15:35:00,55.58,55.58,55.53,55.55,32600.0,55.58,55.58,55.53,55.55,32600.0
2014-06-09 15:40:00,55.54,55.55,55.52,55.53,19500.0,55.54,55.55,55.52,55.53,19500.0
2014-06-09 15:45:00,55.53,55.56,55.52,55.54,26000.0,55.53,55.56,55.52,55.54,26000.0
2014-06-09 15:50:00,55.54,55.55,55.48,55.48,64200.0,55.54,55.55,55.48,55.48,64200.0
2014-06-09 15:55:00,55.49,55.5,55.48,55.5,80000.0,55.49,55.5,55.48,55.5,80000.0
2014-06-10 09:30:00,55.62,55.62,54.83,54.91,46700.0,55.62,55.62,54.83,54.91,46700.0
2014-06-10 09:35:00,54.92,54.97,54.73,54.73,20600.0,54.92,54.97,54.73,54.73,20600.0
2014-06-10 09:40:00,54.76,54.82,54.68,54.69,27200.0,54.76,54.82,54.68,54.69,27200.0
2014-06-10 09:45:00,54.68,54.89,54.68,54.83,14100.0,54.68,54.89,54.68,54.83,14100.0
2014-06-10 09:50:00,54.83,54.84,54.7,54.75,12900.0,54.83,54.84,54.7,54.75,12900.0
2014-06-10 09:55:00,54.77,54.85,54.76,54.81,12300.0,54.77,54.85,54.76,54.81,12300.0
2014-06-10 10:00:00,54.8,54.84,54.68,54.68,23100.0,54.8,54.84,54.68,54.68,23100.0
2014-06-10 10:05:00,54.68,54.73,54.58,54.6,14600.0,54.68,54.73,54.58,54.6,14600.0
2014-06-10 10:10:00,54.61,54.66,54.59,54.63,14500.0,54.61,54.66,54.59,54.63,14500.0
2014-06-10 10:15:00,54.62,54.64,54.55,54.64,15900.0,54.62,54.64,54.55,54.64,15900.0
2014-06-10 10:20:00,54.64,54.66,54.55,54.65,12200.0,54.64,54.66,54.55,54.65,12200.0
2014-06-10 10:25:00,54.65,54.83,54.62,54.81,36400.0,54.65,54.83,54.62,54.81,36400.0
2014-06-10 10:30:00,54.81,54.82,54.74,54.75,12500.0,54.81,54.82,54.74,54.75,12500.0
2014-06-10 10:35:00,54.74,54.74,54.63,54.69,13700.0,54.74,54.74,54.63,54.69,13700.0
2014-06-10 10:40:00,54.68,54.77,54.68,54.76,9300.0,54.68,54.77,54.68,54.76,9300.0
2014-06-10 10:45:00,54.75,54.85,54.73,54.82,10800.0,54.75,54.85,54.73,54.82,10800.0
2014-06-10 10:50:00,54.81,54.81,54.73,54.77,43400.0,54.81,54.81,54.73,54.77,43400.0
2014-06-10 10:55:00,54.75,54.82,54.71,54.72,45600.0,54.75,54.82,54.71,54.72,45600.0
2014-06-10 11:00:00,54.71,54.72,54.66,54.68,8500.0,54.71,54.72,54.66,54.68,8500.0
2014-06-10 11:05:00,54.66,54.72,54.65,54.66,7000.0,54.66,54.72,54.65,54.66,7000.0
2014-06-10 11:10:00,54.66,54.71,54.66,54.68,7300.0,54.66,54.71,54.66,54.68,7300.0
2014-06-10 11:15:00,54.68,54.7,54.64,54.7,22400.0,54.68,54.7,54.64,54.7,22400.0
2014-06-10 11:20:00,54.68,54.68,54.62,54.62,5000.0,54.68,54.68,54.62,54.62,5000.0
2014-06-10 11:25:00,54.62,54.65,54.58,54.58,4600.0,54.62,54.65,54.58,54.58,4600.0
2014-06-10 11:30:00,54.59,54.64,54.59,54.62,7200.0,54.59,54.64,54.59,54.62,7200.0
2014-06-10 11:35:00,54.61,54.62,54.55,54.59,7100.0,54.61,54.62,54.55,54.59,7100.0
2014-06-10 11:40:00,54.59,54.63,54.59,54.63,6100.0,54.59,54.63,54.59,54.63,6100.0
2014-06-10 11:45:00,54.64,54.65,54.61,54.62,7400.0,54.64,54.65,54.61,54.62,7400.0
2014-06-10 11:50:00,54.62,54.62,54.56,54.58,7100.0,54.62,54.62,54.56,54.58,7100.0
2014-06-10 11:55:00,54.58,54.6,54.54,54.57,5600.0,54.58,54.6,54.54,54.57,5600.0
2014-06-10 12:00:00,54.58,54.59,54.55,54.59,5600.0,54.58,54.59,54.55,54.59,5600.0
2014-06-10 12:05:00,54.58,54.61,54.56,54.58,12100.0,54.58,54.61,54.56,54.58,12100.0
2014-06-10 12:10:00,54.58,54.69,54.58,54.68,26100.0,54.58,54.69,54.58,54.68,26100.0
2014-06-10 12:15:00,54.68,54.68,54.62,54.64,21100.0,54.68,54.68,54.62,54.64,21100.0
2014-06-10 12:20:00,54.64,54.67,54.61,54.66,19000.0,54.64,54.67,54.61,54.66,19000.0
2014-06-10 12:25:00,54.66,54.71,54.66,54.67,12600.0,54.66,54.71,54.66,54.67,12600.0
2014-06-10 12:30:00,54.66,54.71,54.66,54.69,18200.0,54.66,54.71,54.66,54.69,18200.0
2014-06-10 12:35:00,54.69,54.69,54.67,54.68,9800.0,54.69,54.69,54.67,54.68,9800.0
2014-06-10 12:40:00,54.67,54.73,54.66,54.72,24200.0,54.67,54.73,54.66,54.72,24200.0
2014-06-10 12:45:00,54.72,54.73,54.69,54.73,15300.0,54.72,54.73,54.69,54.73,15300.0
2014-06-10 12:50:00,54.72,54.76,54.71,54.76,7500.0,54.72,54.76,54.71,54.76,7500.0
2014-06-10 12:55:00,54.77,54.79,54.75,54.79,11800.0,54.77,54.79,54.75,54.79,11800.0
2014-06-10 13:00:00,54.8,54.83,54.78,54.79,14100.0,54.8,54.83,54.78,54.79,14100.0
2014-06-10 13:05:00,54.78,54.8,54.77,54.8,7700.0,54.78,54.8,54.77,54.8,7700.0
2014-06-10 13:10:00,54.82,54.88,54.82,54.83,22800.0,54.82,54.88,54.82,54.83,22800.0
2014-06-10 13:15:00,54.82,54.85,54.8,54.83,12000.0,54.82,54.85,54.8,54.83,12000.0
2014-06-10 13:20:00,54.84,54.91,54.82,54.91,30600.0,54.84,54.91,54.82,54.91,30600.0
2014-06-10 13:25:00,54.91,54.91,54.85,54.85,13700.0,54.91,54.91,54.85,54.85,13700.0
2014-06-10 13:30:00,54.87,54.87,54.83,54.84,11200.0,54.87,54.87,54.83,54.84,11200.0
2014-06-10 13:35:00,54.84,54.87,54.83,54.84,4400.0,54.84,54.87,54.83,54.84,4400.0
2014-06-10 13:40:00,54.85,54.87,54.84,54.84,4600.0,54.85,54.87,54.84,54.84,4600.0
2014-06-10 13:45:00,54.84,54.85,54.8,54.8,10900.0,54.84,54.85,54.8,54.8,10900.0
2014-06-10 13:50:00,54.82,54.85,54.81,54.84,6500.0,54.82,54.85,54.81,54.84,6500.0
2014-06-10 13:55:00,54.83,54.87,54.8,54.84,9700.0,54.83,54.87,54.8,54.84,9700.0
2014-06-10 14:00:00,54.84,54.84,54.81,54.82,5400.0,54.84,54.84,54.81,54.82,5400.0
2014-06-10 14:05:00,54.82,54.82,54.76,54.77,8600.0,54.82,54.82,54.76,54.77,8600.0
2014-06-10 14:10:00,54.78,54.82,54.78,54.81,6100.0,54.78,54.82,54.78,54.81,6100.0
2014-06-10 14:15:00,54.81,54.81,54.79,54.81,6900.0,54.81,54.81,54.79,54.81,6900.0
2014-06-10 14:20:00,54.82,54.84,54.78,54.78,10200.0,54.82,54.84,54.78,54.78,10200.0
2014-06-10 14:25:00,54.77,54.78,54.76,54.78,3700.0,54.77,54.78,54.76,54.78,3700.0
2014-06-10 14:30:00,54.78,54.78,54.73,54.74,8500.0,54.78,54.78,54.73,54.74,8500.0
2014-06-10 14:35:00,54.74,54.74,54.73,54.74,7400.0,54.74,54.74,54.73,54.74,7400.0
2014-06-10 14:40:00,54.73,54.74,54.7,54.71,9500.0,54.73,54.74,54.7,54.71,9500.0
2014-06-10 14:45:00,54.71,54.74,54.7,54.73,9000.0,54.71,54.74,54.7,54.73,9000.0
2014-06-10 14:50:00,54.73,54.78,54.73,54.76,11200.0,54.73,54.78,54.73,54.76,11200.0
2014-06-10 14:55:00,54.76,54.78,54.75,54.75,6700.0,54.76,54.78,54.75,54.75,6700.0
2014-06-10 15:00:00,54.76,54.79,54.75,54.78,6700.0,54.76,54.79,54.75,54.78,6700.0
2014-06-10 15:05:00,54.77,54.79,54.73,54.73,23500.0,54.77,54.79,54.73,54.73,23500.0
2014-06-10 15:10:00,54.72,54.72,54.7,54.7,4900.0,54.72,54.72,54.7,54.7,4900.0
2014-06-10 15:15:00,54.71,54.71,54.67,54.71,9100.0,54.71,54.71,54.67,54.71,9100.0
2014-06-10 15:20:00,54.7,54.7,54.66,54.66,12700.0,54.7,54.7,54.66,54.66,12700.0
2014-06-10 15:25:00,54.66,54.66,54.61,54.62,14700.0,54.66,54.66,54.61,54.62,14700.0
2014-06-10 15:30:00,54.62,54.66,54.61,54.66,11800.0,54.62,54.66,54.61,54.66,11800.0
2014-06-10 15:35:00,54.66,54.68,54.64,54.66,16600.0,54.66,54.68,54.64,54.66,16600.0
2014-06-10 15:40:00,54.65,54.66,54.59,54.61,20000.0,54.65,54.66,54.59,54.61,20000.0
2014-06-10 15:45:00,54.59,54.62,54.57,54.61,19300.0,54.59,54.62,54.57,54.61,19300.0
2014-06-10 15:50:00,54.61,54.63,54.58,54.58,46000.0,54.61,54.63,54.58,54.58,46000.0
2014-06-10 15:55:00,54.59,54.61,54.56,54.61,77700.0,54.59,54.61,54.56,54.61,77700.0
2014-06-11 09:30:00,54.64,54.68,54.54,54.67,20200.0,54.64,54.68,54.54,54.67,20200.0
2014-06-11 09:35:00,54.65,54.67,54.56,54.62,7200.0,54.65,54.67,54.56,54.62,7200.0
2014-06-11 09:40:00,54.63,54.64,54.38,54.38,10100.0,54.63,54.64,54.38,54.38,10100.0
2014-06-11 09:45:00,54.37,54.38,54.29,54.33,10600.0,54.37,54.38,54.29,54.33,10600.0
2014-06-11 09:50:00,54.32,54.34,54.24,54.24,16600.0,54.32,54.34,54.24,54.24,16600.0
2014-06-11 09:55:00,54.24,54.25,54.14,54.25,6100.0,54.24,54.25,54.14,54.25,6100.0
2014-06-11 10:00:00,54.28,54.29,54.16,54.25,14700.0,54.28,54.29,54.16,54.25,14700.0
2014-06-11 10:05:00,54.25,54.32,54.25,54.3,10300.0,54.25,54.32,54.25,54.3,10300.0
2014-06-11 10:10:00,54.3,54.3,54.21,54.21,21100.0,54.3,54.3,54.21,54.21,21100.0
2014-06-11 10:15:00,54.21,54.21,54.1,54.14,12500.0,54.21,54.21,54.1,54.14,12500.0
2014-06-11 10:20:00,54.15,54.17,54.09,54.09,9400.0,54.15,54.17,54.09,54.09,9400.0
2014-06-11 10:25:00,54.13,54.13,54.02,54.1,10400.0,54.13,54.13,54.02,54.1,10400.0
2014-06-11 10:30:00,54.11,54.13,54.07,54.1,8900.0,54.11,54.13,54.07,54.1,8900.0
2014-06-11 10:35:00,54.11,54.16,54.09,54.14,6900.0,54.11,54.16,54.09,54.14,6900.0
2014-06-11 10:40:00,54.13,54.2,54.11,54.18,4600.0,54.13,54.2,54.11,54.18,4600.0
2014-06-11 10:45:00,54.19,54.19,54.09,54.12,7000.0,54.19,54.19,54.09,54.12,7000.0
2014-06-11 10:50:00,54.11,54.11,54.04,54.09,7400.0,54.11,54.11,54.04,54.09,7400.0
2014-06-11 10:55:00,54.09,54.1,54.05,54.06,5200.0,54.09,54.1,54.05,54.06,5200.0
2014-06-11 11:00:00,54.05,54.07,54.03,54.05,8100.0,54.05,54.07,54.03,54.05,8100.0
2014-06-11 11:05:00,54.04,54.07,54.03,54.07,3700.0,54.04,54.07,54.03,54.07,3700.0
2014-06-11 11:10:00,54.07,54.08,54.05,54.07,5200.0,54.07,54.08,54.05,54.07,5200.0
2014-06-11 11:15:00,54.07,54.07,54.02,54.05,6900.0,54.07,54.07,54.02,54.05,6900.0
2014-06-11 11:20:00,54.05,54.11,54.04,54.1,12000.0,54.05,54.11,54.04,54.1,12000.0
2014-06-11 11:25:00,54.11,54.13,54.08,54.12,10700.0,54.11,54.13,54.08,54.12,10700.0
2014-06-11 11:30:00,54.12,54.15,54.1,54.1,8700.0,54.12,54.15,54.1,54.1,8700.0
2014-06-11 11:35:00,54.09,54.21,54.09,54.2,24500.0,54.09,54.21,54.09,54.2,24500.0
2014-06-11 11:40:00,54.19,54.23,54.14,54.19,19200.0,54.19,54.23,54.14,54.19,19200.0
2014-06-11 11:45:00,54.2,54.24,54.19,54.21,6400.0,54.2,54.24,54.19,54.21,6400.0
2014-06-11 11:50:00,54.2,54.24,54.2,54.24,2800.0,54.2,54.24,54.2,54.24,2800.0
2014-06-11 11:55:00,54.23,54.29,54.21,54.28,19800.0,54.23,54.29,54.21,54.28,19800.0
2014-06-11 12:00:00,54.28,54.32,54.26,54.28,37800.0,54.28,54.32,54.26,54.28,37800.0
2014-06-11 12:05:00,54.29,54.36,54.28,54.36,12500.0,54.29,54.36,54.28,54.36,12500.0
2014-06-11 12:10:00,54.35,54.39,54.35,54.37,7600.0,54.35,54.39,54.35,54.37,7600.0
2014-06-11 12:15:00,54.35,54.37,54.33,54.35,7700.0,54.35,54.37,54.33,54.35,7700.0
2014-06-11 12:20:00,54.37,54.38,54.33,54.33,10200.0,54.37,54.38,54.33,54.33,10200.0
2014-06-11 12:25:00,54.35,54.36,54.34,54.35,5200.0,54.35,54.36,54.34,54.35,5200.0
2014-06-11 12:30:00,54.35,54.35,54.32,54.35,6400.0,54.35,54.35,54.32,54.35,6400.0
2014-06-11 12:35:00,54.35,54.38,54.35,54.37,8100.0,54.35,54.38,54.35,54.37,8100.0
2014-06-11 12:40:00,54.37,54.4,54.36,54.4,28000.0,54.37,54.4,54.36,54.4,28000.0
2014-06-11 12:45:00,54.4,54.43,54.39,54.43,15900.0,54.4,54.43,54.39,54.43,15900.0
2014-06-11 12:50:00,54.42,54.43,54.41,54.41,6600.0,54.42,54.43,54.41,54.41,6600.0
2014-06-11 12:55:00,54.42,54.43,54.41,54.42,3300.0,54.42,54.43,54.41,54.42,3300.0
2014-06-11 13:00:00,54.41,54.41,54.36,54.37,25500.0,54.41,54.41,54.36,54.37,25500.0
2014-06-11 13:05:00,54.37,54.38,54.33,54.35,12700.0,54.37,54.38,54.33,54.35,12700.0
2014-06-11 13:10:00,54.35,54.36,54.33,54.33,3400.0,54.35,54.36,54.33,54.33,3400.0
2014-06-11 13:15:00,54.32,54.36,54.31,54.35,6000.0,54.32,54.36,54.31,54.35,6000.0
2014-06-11 13:20:00,54.35,54.37,54.35,54.37,1800.0,54.35,54.37,54.35,54.37,1800.0
2014-06-11 13:25:00,54.37,54.39,54.35,54.39,8300.0,54.37,54.39,54.35,54.39,8300.0
2014-06-11 13:30:00,54.38,54.4,54.37,54.37,5200.0,54.38,54.4,54.37,54.37,5200.0
2014-06-11 13:35:00,54.37,54.37,54.33,54.33,3400.0,54.37,54.37,54.33,54.33,3400.0
2014-06-11 13:40:00,54.33,54.36,54.32,54.36,4700.0,54.33,54.36,54.32,54.36,4700.0
2014-06-11 13:45:00,54.37,54.37,54.33,54.33,9200.0,54.37,54.37,54.33,54.33,9200.0
2014-06-11 13:50:00,54.32,54.35,54.31,54.33,2600.0,54.32,54.35,54.31,54.33,2600.0
2014-06-11 13:55:00,54.33,54.33,54.3,54.31,3500.0,54.33,54.33,54.3,54.31,3500.0
2014-06-11 14:00:00,54.31,54.33,54.28,54.28,25500.0,54.31,54.33,54.28,54.28,25500.0
2014-06-11 14:05:00,54.29,54.29,54.21,54.23,7100.0,54.29,54.29,54.21,54.23,7100.0
2014-06-11 14:10:00,54.22,54.25,54.21,54.23,7800.0,54.22,54.25,54.21,54.23,7800.0
2014-06-11 14:15:00,54.22,54.29,54.22,54.29,6400.0,54.22,54.29,54.22,54.29,6400.0
2014-06-11 14:20:00,54.28,54.29,54.26,54.27,5400.0,54.28,54.29,54.26,54.27,5400.0
2014-06-11 14:25:00,54.27,54.32,54.26,54.3,4900.0,54.27,54.32,54.26,54.3,4900.0
2014-06-11 14:30:00,54.3,54.35,54.3,54.34,6700.0,54.3,54.35,54.3,54.34,6700.0
2014-06-11 14:35:00,54.34,54.37,54.34,54.37,7400.0,54.34,54.37,54.34,54.37,7400.0
2014-06-11 14:40:00,54.36,54.39,54.34,54.37,9900.0,54.36,54.39,54.34,54.37,9900.0
2014-06-11 14:45:00,54.37,54.4,54.36,54.36,11200.0,54.37,54.4,54.36,54.36,11200.0
2014-06-11 14:50:00,54.35,54.35,54.3,54.3,7100.0,54.35,54.35,54.3,54.3,7100.0
2014-06-11 14:55:00,54.33,54.35,54.28,54.35,15200.0,54.33,54.35,54.28,54.35,15200.0
2014-06-11 15:00:00,54.34,54.34,54.32,54.32,6000.0,54.34,54.34,54.32,54.32,6000.0
2014-06-11 15:05:00,54.32,54.33,54.31,54.31,25700.0,54.32,54.33,54.31,54.31,25700.0
2014-06-11 15:10:00,54.31,54.31,54.26,54.27,14500.0,54.31,54.31,54.26,54.27,14500.0
2014-06-11 15:15:00,54.27,54.29,54.26,54.27,10400.0,54.27,54.29,54.26,54.27,10400.0
2014-06-11 15:20:00,54.28,54.3,54.27,54.29,32900.0,54.28,54.3,54.27,54.29,32900.0
2014-06-11 15:25:00,54.29,54.33,54.27,54.32,9300.0,54.29,54.33,54.27,54.32,9300.0
2014-06-11 15:30:00,54.32,54.35,54.31,54.32,16900.0,54.32,54.35,54.31,54.32,16900.0
2014-06-11 15:35:00,54.33,54.33,54.29,54.3,10200.0,54.33,54.33,54.29,54.3,10200.0
2014-06-11 15:40:00,54.29,54.32,54.28,54.29,17800.0,54.29,54.32,54.28,54.29,17800.0
2014-06-11 15:45:00,54.29,54.3,54.28,54.28,11700.0,54.29,54.3,54.28,54.28,11700.0
2014-06-11 15:50:00,54.28,54.29,54.26,54.27,14400.0,54.28,54.29,54.26,54.27,14400.0
2014-06-11 15:55:00,54.26,54.28,54.21,54.28,61900.0,54.26,54.28,54.21,54.28,61900.0
2014-06-12 09:30:00,54.25,54.29,54.03,54.17,14300.0,54.25,54.29,54.03,54.17,14300.0
2014-06-12 09:35:00,54.15,54.15,54.02,54.06,6400.0,54.15,54.15,54.02,54.06,6400.0
2014-06-12 09:40:00,54.04,54.16,54.03,54.16,3100.0,54.04,54.16,54.03,54.16,3100.0
2014-06-12 09:45:00,54.16,54.22,54.12,54.12,10100.0,54.16,54.22,54.12,54.12,10100.0
2014-06-12 09:50:00,54.11,54.12,54.04,54.08,21600.0,54.11,54.12,54.04,54.08,21600.0
2014-06-12 09:55:00,54.07,54.12,54.0,54.08,19800.0,54.07,54.12,54.0,54.08,19800.0
2014-06-12 10:00:00,54.08,54.2,54.07,54.13,9300.0,54.08,54.2,54.07,54.13,9300.0
2014-06-12 10:05:00,54.13,54.18,54.06,54.1,6700.0,54.13,54.18,54.06,54.1,6700.0
2014-06-12 10:10:00,54.11,54.11,54.05,54.05,6000.0,54.11,54.11,54.05,54.05,6000.0
2014-06-12 10:15:00,54.04,54.07,54.01,54.04,4300.0,54.04,54.07,54.01,54.04,4300.0
2014-06-12 10:20:00,54.04,54.04,53.95,53.97,6600.0,54.04,54.04,53.95,53.97,6600.0
2014-06-12 10:25:00,53.97,53.97,53.83,53.85,8600.0,53.97,53.97,53.83,53.85,8600.0
2014-06-12 10:30:00,53.86,53.86,53.81,53.84,7700.0,53.86,53.86,53.81,53.84,7700.0
2014-06-12 10:35:00,53.84,53.84,53.77,53.77,11600.0,53.84,53.84,53.77,53.77,11600.0
2014-06-12 10:40:00,53.78,53.78,53.7,53.74,10500.0,53.78,53.78,53.7,53.74,10500.0
2014-06-12 10:45:00,53.73,53.78,53.7,53.75,13900.0,53.73,53.78,53.7,53.75,13900.0
2014-06-12 10:50:00,53.74,53.83,53.74,53.82,16800.0,53.74,53.83,53.74,53.82,16800.0
2014-06-12 10:55:00,53.82,53.88,53.8,53.81,25900.0,53.82,53.88,53.8,53.81,25900.0
2014-06-12 11:00:00,53.81,53.82,53.76,53.8,16400.0,53.81,53.82,53.76,53.8,16400.0
2014-06-12 11:05:00,53.8,53.8,53.73,53.78,8400.0,53.8,53.8,53.73,53.78,8400.0
2014-06-12 11:10:00,53.78,53.78,53.72,53.73,14400.0,53.78,53.78,53.72,53.73,14400.0
2014-06-12 11:15:00,53.74,53.74,53.68,53.69,9700.0,53.74,53.74,53.68,53.69,9700.0
2014-06-12 11:20:00,53.68,53.68,53.62,53.68,8100.0,53.68,53.68,53.62,53.68,8100.0
2014-06-12 11:25:00,53.7,53.74,53.68,53.74,5800.0,53.7,53.74,53.68,53.74,5800.0
2014-06-12 11:30:00,53.74,53.76,53.74,53.74,3500.0,53.74,53.76,53.74,53.74,3500.0
2014-06-12 11:35:00,53.73,53.75,53.72,53.73,4700.0,53.73,53.75,53.72,53.73,4700.0
2014-06-12 11:40:00,53.74,53.81,53.74,53.8,8800.0,53.74,53.81,53.74,53.8,8800.0
2014-06-12 11:45:00,53.8,53.81,53.76,53.77,9500.0,53.8,53.81,53.76,53.77,9500.0
2014-06-12 11:50:00,53.78,53.84,53.77,53.82,9400.0,53.78,53.84,53.77,53.82,9400.0
2014-06-12 11:55:00,53.82,53.83,53.77,53.77,3600.0,53.82,53.83,53.77,53.77,3600.0
2014-06-12 12:00:00,53.78,53.78,53.74,53.76,6800.0,53.78,53.78,53.74,53.76,6800.0
2014-06-12 12:05:00,53.76,53.78,53.74,53.78,7800.0,53.76,53.78,53.74,53.78,7800.0
2014-06-12 12:10:00,53.78,53.79,53.74,53.77,22500.0,53.78,53.79,53.74,53.77,22500.0
2014-06-12 12:15:00,53.77,53.77,53.72,53.72,4200.0,53.77,53.77,53.72,53.72,4200.0
2014-06-12 12:20:00,53.72,53.72,53.68,53.7,9100.0,53.72,53.72,53.68,53.7,9100.0
2014-06-12 12:25:00,53.7,53.71,53.68,53.68,5000.0,53.7,53.71,53.68,53.68,5000.0
2014-06-12 12:30:00,53.69,53.69,53.65,53.66,6300.0,53.69,53.69,53.65,53.66,6300.0
2014-06-12 12:35:00,53.65,53.66,53.62,53.62,5600.0,53.65,53.66,53.62,53.62,5600.0
2014-06-12 12:40:00,53.63,53.64,53.58,53.59,8000.0,53.63,53.64,53.58,53.59,8000.0
2014-06-12 12:45:00,53.58,53.64,53.58,53.61,7700.0,53.58,53.64,53.58,53.61,7700.0
2014-06-12 12:50:00,53.6,53.6,53.55,53.57,5800.0,53.6,53.6,53.55,53.57,5800.0
2014-06-12 12:55:00,53.55,53.6,53.55,53.58,8500.0,53.55,53.6,53.55,53.58,8500.0
2014-06-12 13:00:00,53.6,53.62,53.58,53.62,5500.0,53.6,53.62,53.58,53.62,5500.0
2014-06-12 13:05:00,53.63,53.69,53.62,53.69,5600.0,53.63,53.69,53.62,53.69,5600.0
2014-06-12 13:10:00,53.69,53.72,53.67,53.72,11200.0,53.69,53.72,53.67,53.72,11200.0
2014-06-12 13:15:00,53.7,53.74,53.69,53.69,8400.0,53.7,53.74,53.69,53.69,8400.0
2014-06-12 13:20:00,53.68,53.73,53.62,53.66,10800.0,53.68,53.73,53.62,53.66,10800.0
2014-06-12 13:25:00,53.66,53.7,53.66,53.7,4600.0,53.66,53.7,53.66,53.7,4600.0
2014-06-12 13:30:00,53.7,53.7,53.64,53.65,8100.0,53.7,53.7,53.64,53.65,8100.0
2014-06-12 13:35:00,53.64,53.66,53.62,53.63,6700.0,53.64,53.66,53.62,53.63,6700.0
2014-06-12 13:40:00,53.64,53.69,53.62,53.67,18900.0,53.64,53.69,53.62,53.67,18900.0
2014-06-12 13:45:00,53.68,53.68,53.62,53.63,6900.0,53.68,53.68,53.62,53.63,6900.0
2014-06-12 13:50:00,53.63,53.65,53.59,53.62,12400.0,53.63,53.65,53.59,53.62,12400.0
2014-06-12 13:55:00,53.61,53.62,53.57,53.57,8000.0,53.61,53.62,53.57,53.57,8000.0
2014-06-12 14:00:00,53.6,53.66,53.58,53.65,7800.0,53.6,53.66,53.58,53.65,7800.0
2014-06-12 14:05:00,53.65,53.69,53.64,53.65,31700.0,53.65,53.69,53.64,53.65,31700.0
2014-06-12 14:10:00,53.65,53.73,53.64,53.72,14600.0,53.65,53.73,53.64,53.72,14600.0
2014-06-12 14:15:00,53.71,53.78,53.71,53.77,9900.0,53.71,53.78,53.71,53.77,9900.0
2014-06-12 14:20:00,53.78,53.79,53.75,53.77,11800.0,53.78,53.79,53.75,53.77,11800.0
2014-06-12 14:25:00,53.76,53.82,53.76,53.8,9200.0,53.76,53.82,53.76,53.8,9200.0
2014-06-12 14:30:00,53.82,53.85,53.79,53.83,10400.0,53.82,53.85,53.79,53.83,10400.0
2014-06-12 14:35:00,53.84,53.85,53.81,53.83,17300.0,53.84,53.85,53.81,53.83,17300.0
2014-06-12 14:40:00,53.84,53.88,53.82,53.87,9900.0,53.84,53.88,53.82,53.87,9900.0
2014-06-12 14:45:00,53.87,53.88,53.86,53.88,4500.0,53.87,53.88,53.86,53.88,4500.0
2014-06-12 14:50:00,53.88,53.88,53.81,53.84,13000.0,53.88,53.88,53.81,53.84,13000.0
2014-06-12 14:55:00,53.85,53.87,53.81,53.85,13700.0,53.85,53.87,53.81,53.85,13700.0
2014-06-12 15:00:00,53.85,53.85,53.81,53.85,11000.0,53.85,53.85,53.81,53.85,11000.0
2014-06-12 15:05:00,53.84,53.87,53.82,53.84,13600.0,53.84,53.87,53.82,53.84,13600.0
2014-06-12 15:10:00,53.84,53.88,53.79,53.87,17900.0,53.84,53.88,53.79,53.87,17900.0
2014-06-12 15:15:00,53.88,53.9,53.85,53.88,11000.0,53.88,53.9,53.85,53.88,11000.0
2014-06-12 15:20:00,53.89,53.91,53.87,53.89,13300.0,53.89,53.91,53.87,53.89,13300.0
2014-06-12 15:25:00,53.89,53.89,53.84,53.87,10300.0,53.89,53.89,53.84,53.87,10300.0
2014-06-12 15:30:00,53.87,53.88,53.83,53.86,12500.0,53.87,53.88,53.83,53.86,12500.0
2014-06-12 15:35:00,53.86,53.88,53.81,53.82,27200.0,53.86,53.88,53.81,53.82,27200.0
2014-06-12 15:40:00,53.81,53.9,53.81,53.9,29000.0,53.81,53.9,53.81,53.9,29000.0
2014-06-12 15:45:00,53.89,53.94,53.88,53.9,36100.0,53.89,53.94,53.88,53.9,36100.0
2014-06-12 15:50:00,53.9,53.93,53.87,53.93,43800.0,53.9,53.93,53.87,53.93,43800.0
2014-06-12 15:55:00,53.93,53.95,53.91,53.94,83200.0,53.93,53.95,53.91,53.94,83200.0
2014-06-13 09:30:00,54.04,54.04,53.7,53.73,16300.0,54.04,54.04,53.7,53.73,16300.0
2014-06-13 09:35:00,53.74,53.77,53.58,53.58,25400.0,53.74,53.77,53.58,53.58,25400.0
2014-06-13 09:40:00,53.66,53.7,53.57,53.6,9300.0,53.66,53.7,53.57,53.6,9300.0
2014-06-13 09:45:00,53.61,53.66,53.61,53.61,16400.0,53.61,53.66,53.61,53.61,16400.0
2014-06-13 09:50:00,53.61,53.76,53.61,53.71,11600.0,53.61,53.76,53.61,53.71,11600.0
2014-06-13 09:55:00,53.73,53.79,53.7,53.77,13600.0,53.73,53.79,53.7,53.77,13600.0
2014-06-13 10:00:00,53.77,53.79,53.7,53.73,26500.0,53.77,53.79,53.7,53.73,26500.0
2014-06-13 10:05:00,53.75,53.8,53.7,53.75,10400.0,53.75,53.8,53.7,53.75,10400.0
2014-06-13 10:10:00,53.76,53.8,53.74,53.74,9500.0,53.76,53.8,53.74,53.74,9500.0
2014-06-13 10:15:00,53.76,53.91,53.76,53.9,16200.0,53.76,53.91,53.76,53.9,16200.0
2014-06-13 10:20:00,53.9,53.97,53.89,53.95,12000.0,53.9,53.97,53.89,53.95,12000.0
2014-06-13 10:25:00,53.95,53.96,53.89,53.89,24100.0,53.95,53.96,53.89,53.89,24100.0
2014-06-13 10:30:00,53.89,54.01,53.89,53.99,13400.0,53.89,54.01,53.89,53.99,13400.0
2014-06-13 10:35:00,53.98,54.0,53.95,53.97,7900.0,53.98,54.0,53.95,53.97,7900.0
2014-06-13 10:40:00,54.01,54.01,53.97,54.0,10900.0,54.01,54.01,53.97,54.0,10900.0
2014-06-13 10:45:00,53.99,54.0,53.97,53.97,6500.0,53.99,54.0,53.97,53.97,6500.0
2014-06-13 10:50:00,53.98,54.0,53.97,54.0,7000.0,53.98,54.0,53.97,54.0,7000.0
2014-06-13 10:55:00,53.99,54.02,53.98,54.01,20100.0,53.99,54.02,53.98,54.01,20100.0
2014-06-13 11:00:00,54.01,54.07,54.01,54.07,9200.0,54.01,54.07,54.01,54.07,9200.0
2014-06-13 11:05:00,54.06,54.12,54.05,54.06,11900.0,54.06,54.12,54.05,54.06,11900.0
2014-06-13 11:10:00,54.07,54.09,54.03,54.09,23200.0,54.07,54.09,54.03,54.09,23200.0
2014-06-13 11:15:00,54.1,54.11,54.04,54.08,23900.0,54.1,54.11,54.04,54.08,23900.0
2014-06-13 11:20:00,54.07,54.09,54.04,54.06,11100.0,54.07,54.09,54.04,54.06,11100.0
2014-06-13 11:25:00,54.06,54.07,54.01,54.01,5500.0,54.06,54.07,54.01,54.01,5500.0
2014-06-13 11:30:00,54.01,54.02,53.89,53.9,7100.0,54.01,54.02,53.89,53.9,7100.0
2014-06-13 11:35:00,53.9,53.94,53.88,53.91,7800.0,53.9,53.94,53.88,53.91,7800.0
2014-06-13 11:40:00,53.91,53.92,53.9,53.91,4700.0,53.91,53.92,53.9,53.91,4700.0
2014-06-13 11:45:00,53.91,53.92,53.88,53.89,22300.0,53.91,53.92,53.88,53.89,22300.0
2014-06-13 11:50:00,53.89,53.92,53.88,53.91,6100.0,53.89,53.92,53.88,53.91,6100.0
2014-06-13 11:55:00,53.91,53.92,53.9,53.9,4900.0,53.91,53.92,53.9,53.9,4900.0
2014-06-13 12:00:00,53.9,53.9,53.87,53.87,8800.0,53.9,53.9,53.87,53.87,8800.0
2014-06-13 12:05:00,53.86,53.87,53.85,53.87,6700.0,53.86,53.87,53.85,53.87,6700.0
2014-06-13 12:10:00,53.87,53.88,53.83,53.83,9300.0,53.87,53.88,53.83,53.83,9300.0
2014-06-13 12:15:00,53.82,53.84,53.81,53.83,8600.0,53.82,53.84,53.81,53.83,8600.0
2014-06-13 12:20:00,53.85,53.86,53.84,53.85,4600.0,53.85,53.86,53.84,53.85,4600.0
2014-06-13 12:25:00,53.85,53.88,53.84,53.88,4800.0,53.85,53.88,53.84,53.88,4800.0
2014-06-13 12:30:00,53.88,53.89,53.87,53.89,3800.0,53.88,53.89,53.87,53.89,3800.0
2014-06-13 12:35:00,53.89,53.89,53.85,53.85,11300.0,53.89,53.89,53.85,53.85,11300.0
2014-06-13 12:40:00,53.85,53.87,53.83,53.85,4300.0,53.85,53.87,53.83,53.85,4300.0
2014-06-13 12:45:00,53.85,53.87,53.83,53.85,7300.0,53.85,53.87,53.83,53.85,7300.0
2014-06-13 12:50:00,53.86,53.88,53.85,53.87,3600.0,53.86,53.88,53.85,53.87,3600.0
2014-06-13 12:55:00,53.88,53.89,53.84,53.86,3900.0,53.88,53.89,53.84,53.86,3900.0
2014-06-13 13:00:00,53.86,53.89,53.83,53.86,19700.0,53.86,53.89,53.83,53.86,19700.0
2014-06-13 13:05:00,53.85,53.87,53.79,53.81,9600.0,53.85,53.87,53.79,53.81,9600.0
2014-06-13 13:10:00,53.82,53.84,53.8,53.82,4100.0,53.82,53.84,53.8,53.82,4100.0
2014-06-13 13:15:00,53.81,53.82,53.79,53.8,8400.0,53.81,53.82,53.79,53.8,8400.0
2014-06-13 13:20:00,53.79,53.79,53.77,53.79,7100.0,53.79,53.79,53.77,53.79,7100.0
2014-06-13 13:25:00,53.8,53.85,53.8,53.85,4900.0,53.8,53.85,53.8,53.85,4900.0
2014-06-13 13:30:00,53.84,53.84,53.8,53.83,9900.0,53.84,53.84,53.8,53.83,9900.0
2014-06-13 13:35:00,53.83,53.83,53.82,53.83,7400.0,53.83,53.83,53.82,53.83,7400.0
2014-06-13 13:40:00,53.82,53.86,53.81,53.85,10700.0,53.82,53.86,53.81,53.85,10700.0
2014-06-13 13:45:00,53.84,53.87,53.83,53.87,14600.0,53.84,53.87,53.83,53.87,14600.0
2014-06-13 13:50:00,53.87,53.91,53.86,53.91,9000.0,53.87,53.91,53.86,53.91,9000.0
2014-06-13 13:55:00,53.9,53.91,53.86,53.87,8000.0,53.9,53.91,53.86,53.87,8000.0
2014-06-13 14:00:00,53.86,53.89,53.86,53.88,3500.0,53.86,53.89,53.86,53.88,3500.0
2014-06-13 14:05:00,53.87,53.88,53.85,53.87,12000.0,53.87,53.88,53.85,53.87,12000.0
2014-06-13 14:10:00,53.88,53.92,53.88,53.91,4600.0,53.88,53.92,53.88,53.91,4600.0
2014-06-13 14:15:00,53.91,53.92,53.89,53.91,6500.0,53.91,53.92,53.89,53.91,6500.0
2014-06-13 14:20:00,53.9,53.91,53.89,53.9,2400.0,53.9,53.91,53.89,53.9,2400.0
2014-06-13 14:25:00,53.9,53.92,53.89,53.9,20900.0,53.9,53.92,53.89,53.9,20900.0
2014-06-13 14:30:00,53.9,53.93,53.88,53.89,14500.0,53.9,53.93,53.88,53.89,14500.0
2014-06-13 14:35:00,53.89,53.9,53.87,53.88,2800.0,53.89,53.9,53.87,53.88,2800.0
2014-06-13 14:40:00,53.88,53.89,53.84,53.85,7600.0,53.88,53.89,53.84,53.85,7600.0
2014-06-13 14:45:00,53.85,53.86,53.84,53.85,3800.0,53.85,53.86,53.84,53.85,3800.0
2014-06-13 14:50:00,53.84,53.84,53.79,53.79,8700.0,53.84,53.84,53.79,53.79,8700.0
2014-06-13 14:55:00,53.82,53.82,53.77,53.8,7500.0,53.82,53.82,53.77,53.8,7500.0
2014-06-13 15:00:00,53.8,53.85,53.79,53.84,103400.0,53.8,53.85,53.79,53.84,103400.0
2014-06-13 15:05:00,53.84,53.91,53.82,53.91,5800.0,53.84,53.91,53.82,53.91,5800.0
2014-06-13 15:10:00,53.92,53.94,53.88,53.88,6600.0,53.92,53.94,53.88,53.88,6600.0
2014-06-13 15:15:00,53.89,53.92,53.86,53.91,10800.0,53.89,53.92,53.86,53.91,10800.0
2014-06-13 15:20:00,53.9,53.9,53.83,53.85,12400.0,53.9,53.9,53.83,53.85,12400.0
2014-06-13 15:25:00,53.86,53.86,53.81,53.81,9600.0,53.86,53.86,53.81,53.81,9600.0
2014-06-13 15:30:00,53.82,53.84,53.79,53.83,11000.0,53.82,53.84,53.79,53.83,11000.0
2014-06-13 15:35:00,53.83,53.89,53.83,53.88,8900.0,53.83,53.89,53.83,53.88,8900.0
2014-06-13 15:40:00,53.87,53.88,53.83,53.85,68000.0,53.87,53.88,53.83,53.85,68000.0
2014-06-13 15:45:00,53.83,53.88,53.81,53.87,16500.0,53.83,53.88,53.81,53.87,16500.0
2014-06-13 15:50:00,53.87,53.91,53.85,53.89,39000.0,53.87,53.91,53.85,53.89,39000.0
2014-06-13 15:55:00,53.89,53.93,53.86,53.92,43400.0,53.89,53.93,53.86,53.92,43400.0
2014-06-16 09:30:00,53.8,54.23,53.8,54.16,23600.0,53.8,54.23,53.8,54.16,23600.0
2014-06-16 09:35:00,54.18,54.3,54.16,54.29,16500.0,54.18,54.3,54.16,54.29,16500.0
2014-06-16 09:40:00,54.28,54.31,54.07,54.07,15300.0,54.28,54.31,54.07,54.07,15300.0
2014-06-16 09:45:00,54.08,54.16,54.07,54.14,7100.0,54.08,54.16,54.07,54.14,7100.0
2014-06-16 09:50:00,54.12,54.21,54.12,54.18,20400.0,54.12,54.21,54.12,54.18,20400.0
2014-06-16 09:55:00,54.17,54.19,54.07,54.08,6600.0,54.17,54.19,54.07,54.08,6600.0
2014-06-16 10:00:00,54.1,54.19,54.05,54.18,65500.0,54.1,54.19,54.05,54.18,65500.0
2014-06-16 10:05:00,54.18,54.22,54.13,54.13,10800.0,54.18,54.22,54.13,54.13,10800.0
2014-06-16 10:10:00,54.14,54.21,54.13,54.14,9000.0,54.14,54.21,54.13,54.14,9000.0
2014-06-16 10:15:00,54.14,54.16,54.12,54.14,6200.0,54.14,54.16,54.12,54.14,6200.0
2014-06-16 10:20:00,54.14,54.18,54.12,54.12,11300.0,54.14,54.18,54.12,54.12,11300.0
2014-06-16 10:25:00,54.13,54.15,54.12,54.13,9600.0,54.13,54.15,54.12,54.13,9600.0
2014-06-16 10:30:00,54.14,54.18,54.1,54.1,10400.0,54.14,54.18,54.1,54.1,10400.0
2014-06-16 10:35:00,54.1,54.14,54.08,54.13,8600.0,54.1,54.14,54.08,54.13,8600.0
2014-06-16 10:40:00,54.12,54.15,54.11,54.14,6700.0,54.12,54.15,54.11,54.14,6700.0
2014-06-16 10:45:00,54.13,54.24,54.12,54.24,9900.0,54.13,54.24,54.12,54.24,9900.0
2014-06-16 10:50:00,54.24,54.24,54.19,54.19,8100.0,54.24,54.24,54.19,54.19,8100.0
2014-06-16 10:55:00,54.18,54.23,54.15,54.22,8800.0,54.18,54.23,54.15,54.22,8800.0
2014-06-16 11:00:00,54.21,54.23,54.19,54.2,8200.0,54.21,54.23,54.19,54.2,8200.0
2014-06-16 11:05:00,54.18,54.18,54.06,54.07,7900.0,54.18,54.18,54.06,54.07,7900.0
2014-06-16 11:10:00,54.08,54.17,54.08,54.17,8500.0,54.08,54.17,54.08,54.17,8500.0
2014-06-16 11:15:00,54.16,54.17,54.11,54.12,8000.0,54.16,54.17,54.11,54.12,8000.0
2014-06-16 11:20:00,54.13,54.17,54.11,54.15,25100.0,54.13,54.17,54.11,54.15,25100.0
2014-06-16 11:25:00,54.15,54.16,54.08,54.11,24400.0,54.15,54.16,54.08,54.11,24400.0
2014-06-16 11:30:00,54.11,54.14,54.09,54.09,16700.0,54.11,54.14,54.09,54.09,16700.0
2014-06-16 11:35:00,54.07,54.1,54.05,54.08,4100.0,54.07,54.1,54.05,54.08,4100.0
2014-06-16 11:40:00,54.09,54.1,54.05,54.09,5300.0,54.09,54.1,54.05,54.09,5300.0
2014-06-16 11:45:00,54.08,54.1,54.04,54.04,3800.0,54.08,54.1,54.04,54.04,3800.0
2014-06-16 11:50:00,54.03,54.04,54.01,54.03,2100.0,54.03,54.04,54.01,54.03,2100.0
2014-06-16 11:55:00,54.04,54.04,54.02,54.04,4200.0,54.04,54.04,54.02,54.04,4200.0
2014-06-16 12:00:00,54.04,54.04,54.01,54.01,4100.0,54.04,54.04,54.01,54.01,4100.0
2014-06-16 12:05:00,54.01,54.01,53.96,53.96,7700.0,54.01,54.01,53.96,53.96,7700.0
2014-06-16 12:10:00,53.97,54.01,53.97,53.98,2700.0,53.97,54.01,53.97,53.98,2700.0
2014-06-16 12:15:00,53.97,53.97,53.93,53.93,4300.0,53.97,53.97,53.93,53.93,4300.0
2014-06-16 12:20:00,53.93,53.97,53.93,53.97,3400.0,53.93,53.97,53.93,53.97,3400.0
2014-06-16 12:25:00,53.98,54.01,53.97,54.0,5000.0,53.98,54.01,53.97,54.0,5000.0
2014-06-16 12:30:00,53.99,54.0,53.93,53.95,4100.0,53.99,54.0,53.93,53.95,4100.0
2014-06-16 12:35:00,53.95,53.98,53.94,53.97,3700.0,53.95,53.98,53.94,53.97,3700.0
2014-06-16 12:40:00,53.97,53.98,53.96,53.97,1500.0,53.97,53.98,53.96,53.97,1500.0
2014-06-16 12:45:00,53.97,53.98,53.95,53.96,3300.0,53.97,53.98,53.95,53.96,3300.0
2014-06-16 12:50:00,53.96,54.01,53.96,54.01,2600.0,53.96,54.01,53.96,54.01,2600.0
2014-06-16 12:55:00,54.0,54.07,54.0,54.02,2700.0,54.0,54.07,54.0,54.02,2700.0
2014-06-16 13:00:00,54.02,54.05,54.01,54.05,5300.0,54.02,54.05,54.01,54.05,5300.0
2014-06-16 13:05:00,54.05,54.1,54.05,54.07,3000.0,54.05,54.1,54.05,54.07,3000.0
2014-06-16 13:10:00,54.08,54.08,54.03,54.05,4200.0,54.08,54.08,54.03,54.05,4200.0
2014-06-16 13:15:00,54.04,54.04,54.02,54.04,3600.0,54.04,54.04,54.02,54.04,3600.0
2014-06-16 13:20:00,54.03,54.03,54.01,54.02,2800.0,54.03,54.03,54.01,54.02,2800.0
2014-06-16 13:25:00,54.04,54.05,54.03,54.03,1800.0,54.04,54.05,54.03,54.03,1800.0
2014-06-16 13:30:00,54.03,54.04,53.98,53.98,4000.0,54.03,54.04,53.98,53.98,4000.0
2014-06-16 13:35:00,53.98,54.0,53.92,53.92,6500.0,53.98,54.0,53.92,53.92,6500.0
2014-06-16 13:40:00,53.92,53.95,53.92,53.92,3100.0,53.92,53.95,53.92,53.92,3100.0
2014-06-16 13:45:00,53.91,53.93,53.91,53.93,4800.0,53.91,53.93,53.91,53.93,4800.0
2014-06-16 13:50:00,53.94,53.94,53.9,53.91,69600.0,53.94,53.94,53.9,53.91,69600.0
2014-06-16 13:55:00,53.9,53.91,53.88,53.91,4600.0,53.9,53.91,53.88,53.91,4600.0
2014-06-16 14:00:00,53.91,53.99,53.91,53.98,4400.0,53.91,53.99,53.91,53.98,4400.0
2014-06-16 14:05:00,53.98,54.0,53.95,53.97,3800.0,53.98,54.0,53.95,53.97,3800.0
2014-06-16 14:10:00,53.96,53.96,53.92,53.95,2500.0,53.96,53.96,53.92,53.95,2500.0
2014-06-16 14:15:00,53.94,53.95,53.89,53.89,5600.0,53.94,53.95,53.89,53.89,5600.0
2014-06-16 14:20:00,53.88,53.97,53.88,53.95,4900.0,53.88,53.97,53.88,53.95,4900.0
2014-06-16 14:25:00,53.96,53.96,53.89,53.9,8800.0,53.96,53.96,53.89,53.9,8800.0
2014-06-16 14:30:00,53.91,53.95,53.91,53.94,5400.0,53.91,53.95,53.91,53.94,5400.0
2014-06-16 14:35:00,53.94,53.96,53.94,53.95,4700.0,53.94,53.96,53.94,53.95,4700.0
2014-06-16 14:40:00,53.94,53.94,53.91,53.92,4900.0,53.94,53.94,53.91,53.92,4900.0
2014-06-16 14:45:00,53.93,53.97,53.93,53.97,4400.0,53.93,53.97,53.93,53.97,4400.0
2014-06-16 14:50:00,53.97,53.98,53.96,53.98,4300.0,53.97,53.98,53.96,53.98,4300.0
2014-06-16 14:55:00,53.96,53.96,53.9,53.91,11100.0,53.96,53.96,53.9,53.91,11100.0
2014-06-16 15:00:00,53.9,53.92,53.88,53.91,3500.0,53.9,53.92,53.88,53.91,3500.0
2014-06-16 15:05:00,53.9,53.93,53.9,53.93,3600.0,53.9,53.93,53.9,53.93,3600.0
2014-06-16 15:10:00,53.93,53.93,53.87,53.88,8800.0,53.93,53.93,53.87,53.88,8800.0
2014-06-16 15:15:00,53.88,53.9,53.85,53.87,8300.0,53.88,53.9,53.85,53.87,8300.0
2014-06-16 15:20:00,53.89,53.92,53.88,53.9,5700.0,53.89,53.92,53.88,53.9,5700.0
2014-06-16 15:25:00,53.9,53.91,53.89,53.91,8000.0,53.9,53.91,53.89,53.91,8000.0
2014-06-16 15:30:00,53.91,53.91,53.88,53.89,8300.0,53.91,53.91,53.88,53.89,8300.0
2014-06-16 15:35:00,53.89,53.9,53.88,53.9,9400.0,53.89,53.9,53.88,53.9,9400.0
2014-06-16 15:40:00,53.9,53.91,53.87,53.89,20500.0,53.9,53.91,53.87,53.89,20500.0
2014-06-16 15:45:00,53.9,53.91,53.89,53.9,8200.0,53.9,53.91,53.89,53.9,8200.0
2014-06-16 15:50:00,53.9,53.95,53.9,53.95,15900.0,53.9,53.95,53.9,53.95,15900.0
2014-06-16 15:55:00,53.95,54.01,53.94,53.99,59600.0,53.95,54.01,53.94,53.99,59600.0
2014-06-17 09:30:00,53.89,53.95,53.7,53.93,9500.0,53.89,53.95,53.7,53.93,9500.0
2014-06-17 09:35:00,53.87,53.95,53.82,53.91,6100.0,53.87,53.95,53.82,53.91,6100.0
2014-06-17 09:40:00,53.95,53.96,53.86,53.95,2700.0,53.95,53.96,53.86,53.95,2700.0
2014-06-17 09:45:00,54.0,54.09,53.94,54.09,6400.0,54.0,54.09,53.94,54.09,6400.0
2014-06-17 09:50:00,54.06,54.08,54.02,54.02,800.0,54.06,54.08,54.02,54.02,800.0
2014-06-17 09:55:00,54.04,54.09,54.0,54.07,3800.0,54.04,54.09,54.0,54.07,3800.0
2014-06-17 10:00:00,54.05,54.1,54.02,54.09,10300.0,54.05,54.1,54.02,54.09,10300.0
2014-06-17 10:05:00,54.1,54.18,54.1,54.17,4600.0,54.1,54.18,54.1,54.17,4600.0
2014-06-17 10:10:00,54.17,54.18,54.12,54.13,6200.0,54.17,54.18,54.12,54.13,6200.0
2014-06-17 10:15:00,54.12,54.13,54.04,54.04,3000.0,54.12,54.13,54.04,54.04,3000.0
2014-06-17 10:20:00,54.04,54.09,54.03,54.09,4300.0,54.04,54.09,54.03,54.09,4300.0
2014-06-17 10:25:00,54.08,54.08,54.03,54.04,1600.0,54.08,54.08,54.03,54.04,1600.0
2014-06-17 10:30:00,54.05,54.07,54.02,54.03,8000.0,54.05,54.07,54.02,54.03,8000.0
2014-06-17 10:35:00,54.04,54.08,54.04,54.05,2900.0,54.04,54.08,54.04,54.05,2900.0
2014-06-17 10:40:00,54.04,54.04,54.0,54.01,6300.0,54.04,54.04,54.0,54.01,6300.0
2014-06-17 10:45:00,54.0,54.02,53.96,53.97,17000.0,54.0,54.02,53.96,53.97,17000.0
2014-06-17 10:50:00,53.95,53.99,53.93,53.99,6100.0,53.95,53.99,53.93,53.99,6100.0
2014-06-17 10:55:00,54.0,54.01,53.98,53.99,5800.0,54.0,54.01,53.98,53.99,5800.0
2014-06-17 11:00:00,53.99,53.99,53.93,53.95,6800.0,53.99,53.99,53.93,53.95,6800.0
2014-06-17 11:05:00,53.95,53.95,53.85,53.85,6700.0,53.95,53.95,53.85,53.85,6700.0
2014-06-17 11:10:00,53.86,53.86,53.82,53.82,8000.0,53.86,53.86,53.82,53.82,8000.0
2014-06-17 11:15:00,53.82,53.92,53.82,53.92,11300.0,53.82,53.92,53.82,53.92,11300.0
2014-06-17 11:20:00,53.91,53.94,53.91,53.93,6900.0,53.91,53.94,53.91,53.93,6900.0
2014-06-17 11:25:00,53.92,53.96,53.92,53.95,4100.0,53.92,53.96,53.92,53.95,4100.0
2014-06-17 11:30:00,53.96,54.02,53.96,54.01,1300.0,53.96,54.02,53.96,54.01,1300.0
2014-06-17 11:35:00,54.02,54.06,54.02,54.06,5900.0,54.02,54.06,54.02,54.06,5900.0
2014-06-17 11:40:00,54.05,54.05,53.95,53.97,4200.0,54.05,54.05,53.95,53.97,4200.0
2014-06-17 11:45:00,53.96,53.99,53.95,53.98,5000.0,53.96,53.99,53.95,53.98,5000.0
2014-06-17 11:50:00,53.98,54.0,53.95,53.99,5300.0,53.98,54.0,53.95,53.99,5300.0
2014-06-17 11:55:00,54.0,54.02,54.0,54.02,2000.0,54.0,54.02,54.0,54.02,2000.0
2014-06-17 12:00:00,54.01,54.02,53.97,54.0,5600.0,54.01,54.02,53.97,54.0,5600.0
2014-06-17 12:05:00,53.98,53.99,53.95,53.95,7000.0,53.98,53.99,53.95,53.95,7000.0
2014-06-17 12:10:00,53.97,53.98,53.95,53.97,1900.0,53.97,53.98,53.95,53.97,1900.0
2014-06-17 12:15:00,53.97,53.98,53.89,53.89,9400.0,53.97,53.98,53.89,53.89,9400.0
2014-06-17 12:20:00,53.91,53.97,53.9,53.95,6300.0,53.91,53.97,53.9,53.95,6300.0
2014-06-17 12:25:00,53.96,53.97,53.88,53.89,4300.0,53.96,53.97,53.88,53.89,4300.0
2014-06-17 12:30:00,53.91,53.93,53.89,53.89,5900.0,53.91,53.93,53.89,53.89,5900.0
2014-06-17 12:35:00,53.9,53.98,53.89,53.98,5200.0,53.9,53.98,53.89,53.98,5200.0
2014-06-17 12:40:00,53.98,54.0,53.97,53.99,4400.0,53.98,54.0,53.97,53.99,4400.0
2014-06-17 12:45:00,53.98,53.98,53.97,53.98,1300.0,53.98,53.98,53.97,53.98,1300.0
2014-06-17 12:50:00,53.97,54.0,53.95,53.98,5600.0,53.97,54.0,53.95,53.98,5600.0
2014-06-17 12:55:00,53.98,53.98,53.93,53.93,8300.0,53.98,53.98,53.93,53.93,8300.0
2014-06-17 13:00:00,53.94,53.96,53.93,53.95,4800.0,53.94,53.96,53.93,53.95,4800.0
2014-06-17 13:05:00,53.95,53.98,53.94,53.98,6800.0,53.95,53.98,53.94,53.98,6800.0
2014-06-17 13:10:00,53.98,53.98,53.96,53.98,7900.0,53.98,53.98,53.96,53.98,7900.0
2014-06-17 13:15:00,53.98,53.98,53.96,53.98,2300.0,53.98,53.98,53.96,53.98,2300.0
2014-06-17 13:20:00,53.97,53.97,53.94,53.95,3600.0,53.97,53.97,53.94,53.95,3600.0
2014-06-17 13:25:00,53.94,53.99,53.94,53.94,4500.0,53.94,53.99,53.94,53.94,4500.0
2014-06-17 13:30:00,53.95,54.01,53.95,53.98,3300.0,53.95,54.01,53.95,53.98,3300.0
2014-06-17 13:35:00,53.97,54.0,53.93,53.98,4500.0,53.97,54.0,53.93,53.98,4500.0
2014-06-17 13:40:00,53.98,53.99,53.95,53.96,5500.0,53.98,53.99,53.95,53.96,5500.0
2014-06-17 13:45:00,53.96,53.98,53.94,53.96,7200.0,53.96,53.98,53.94,53.96,7200.0
2014-06-17 13:50:00,53.95,53.96,53.92,53.95,9100.0,53.95,53.96,53.92,53.95,9100.0
2014-06-17 13:55:00,53.95,53.95,53.94,53.95,10600.0,53.95,53.95,53.94,53.95,10600.0
2014-06-17 14:00:00,53.94,53.95,53.87,53.89,13300.0,53.94,53.95,53.87,53.89,13300.0
2014-06-17 14:05:00,53.89,53.92,53.89,53.92,5900.0,53.89,53.92,53.89,53.92,5900.0
2014-06-17 14:10:00,53.92,53.97,53.91,53.97,13500.0,53.92,53.97,53.91,53.97,13500.0
2014-06-17 14:15:00,53.98,53.99,53.98,53.98,2300.0,53.98,53.99,53.98,53.98,2300.0
2014-06-17 14:20:00,53.98,54.04,53.98,54.03,18200.0,53.98,54.04,53.98,54.03,18200.0
2014-06-17 14:25:00,54.02,54.05,54.02,54.03,1700.0,54.02,54.05,54.02,54.03,1700.0
2014-06-17 14:30:00,54.04,54.04,54.02,54.02,5200.0,54.04,54.04,54.02,54.02,5200.0
2014-06-17 14:35:00,54.02,54.03,53.99,54.02,7300.0,54.02,54.03,53.99,54.02,7300.0
2014-06-17 14:40:00,54.01,54.01,53.98,54.0,6200.0,54.01,54.01,53.98,54.0,6200.0
2014-06-17 14:45:00,54.0,54.05,54.0,54.0,10100.0,54.0,54.05,54.0,54.0,10100.0
2014-06-17 14:50:00,54.0,54.02,53.99,54.0,3100.0,54.0,54.02,53.99,54.0,3100.0
2014-06-17 14:55:00,53.99,54.03,53.97,54.02,6200.0,53.99,54.03,53.97,54.02,6200.0
2014-06-17 15:00:00,54.02,54.04,53.99,53.99,13800.0,54.02,54.04,53.99,53.99,13800.0
2014-06-17 15:05:00,53.99,53.99,53.94,53.94,3400.0,53.99,53.99,53.94,53.94,3400.0
2014-06-17 15:10:00,53.94,53.95,53.91,53.93,4900.0,53.94,53.95,53.91,53.93,4900.0
2014-06-17 15:15:00,53.93,53.93,53.9,53.91,24400.0,53.93,53.93,53.9,53.91,24400.0
2014-06-17 15:20:00,53.91,53.93,53.91,53.92,6600.0,53.91,53.93,53.91,53.92,6600.0
2014-06-17 15:25:00,53.92,53.93,53.9,53.9,8700.0,53.92,53.93,53.9,53.9,8700.0
2014-06-17 15:30:00,53.9,53.95,53.9,53.95,4500.0,53.9,53.95,53.9,53.95,4500.0
2014-06-17 15:35:00,53.94,53.95,53.92,53.92,4200.0,53.94,53.95,53.92,53.92,4200.0
2014-06-17 15:40:00,53.93,53.93,53.9,53.91,17700.0,53.93,53.93,53.9,53.91,17700.0
2014-06-17 15:45:00,53.91,53.92,53.9,53.92,6700.0,53.91,53.92,53.9,53.92,6700.0
2014-06-17 15:50:00,53.91,53.91,53.87,53.89,32700.0,53.91,53.91,53.87,53.89,32700.0
2014-06-17 15:55:00,53.9,53.93,53.89,53.9,51200.0,53.9,53.93,53.89,53.9,51200.0
2014-06-18 09:30:00,53.71,53.95,53.51,53.95,36900.0,53.71,53.95,53.51,53.95,36900.0
2014-06-18 09:35:00,53.88,53.93,53.83,53.88,5500.0,53.88,53.93,53.83,53.88,5500.0
2014-06-18 09:40:00,53.85,53.91,53.73,53.77,24200.0,53.85,53.91,53.73,53.77,24200.0
2014-06-18 09:45:00,53.79,53.79,53.73,53.77,9500.0,53.79,53.79,53.73,53.77,9500.0
2014-06-18 09:50:00,53.77,53.77,53.7,53.7,8300.0,53.77,53.77,53.7,53.7,8300.0
2014-06-18 09:55:00,53.69,53.78,53.69,53.73,6300.0,53.69,53.78,53.69,53.73,6300.0
2014-06-18 10:00:00,53.73,53.73,53.69,53.71,5000.0,53.73,53.73,53.69,53.71,5000.0
2014-06-18 10:05:00,53.71,53.75,53.61,53.61,7100.0,53.71,53.75,53.61,53.61,7100.0
2014-06-18 10:10:00,53.59,53.6,53.51,53.52,8200.0,53.59,53.6,53.51,53.52,8200.0
2014-06-18 10:15:00,53.53,53.54,53.48,53.49,13500.0,53.53,53.54,53.48,53.49,13500.0
2014-06-18 10:20:00,53.5,53.5,53.45,53.49,15600.0,53.5,53.5,53.45,53.49,15600.0
2014-06-18 10:25:00,53.5,53.52,53.47,53.5,9800.0,53.5,53.52,53.47,53.5,9800.0
2014-06-18 10:30:00,53.49,53.51,53.43,53.5,9500.0,53.49,53.51,53.43,53.5,9500.0
2014-06-18 10:35:00,53.5,53.54,53.48,53.52,6500.0,53.5,53.54,53.48,53.52,6500.0
2014-06-18 10:40:00,53.53,53.55,53.49,53.5,6800.0,53.53,53.55,53.49,53.5,6800.0
2014-06-18 10:45:00,53.5,53.52,53.47,53.5,10600.0,53.5,53.52,53.47,53.5,10600.0
2014-06-18 10:50:00,53.49,53.53,53.47,53.51,13100.0,53.49,53.53,53.47,53.51,13100.0
2014-06-18 10:55:00,53.5,53.5,53.4,53.4,6200.0,53.5,53.5,53.4,53.4,6200.0
2014-06-18 11:00:00,53.41,53.51,53.41,53.49,4700.0,53.41,53.51,53.41,53.49,4700.0
2014-06-18 11:05:00,53.5,53.55,53.5,53.55,15000.0,53.5,53.55,53.5,53.55,15000.0
2014-06-18 11:10:00,53.54,53.54,53.47,53.5,19300.0,53.54,53.54,53.47,53.5,19300.0
2014-06-18 11:15:00,53.49,53.52,53.48,53.48,7500.0,53.49,53.52,53.48,53.48,7500.0
2014-06-18 11:20:00,53.47,53.47,53.44,53.44,2600.0,53.47,53.47,53.44,53.44,2600.0
2014-06-18 11:25:00,53.45,53.48,53.44,53.48,6000.0,53.45,53.48,53.44,53.48,6000.0
2014-06-18 11:30:00,53.48,53.52,53.47,53.52,3900.0,53.48,53.52,53.47,53.52,3900.0
2014-06-18 11:35:00,53.52,53.52,53.48,53.49,9400.0,53.52,53.52,53.48,53.49,9400.0
2014-06-18 11:40:00,53.5,53.54,53.5,53.52,5800.0,53.5,53.54,53.5,53.52,5800.0
2014-06-18 11:45:00,53.53,53.53,53.48,53.49,7400.0,53.53,53.53,53.48,53.49,7400.0
2014-06-18 11:50:00,53.47,53.48,53.42,53.42,2700.0,53.47,53.48,53.42,53.42,2700.0
2014-06-18 11:55:00,53.42,53.43,53.41,53.42,6100.0,53.42,53.43,53.41,53.42,6100.0
2014-06-18 12:00:00,53.43,53.47,53.42,53.45,10000.0,53.43,53.47,53.42,53.45,10000.0
2014-06-18 12:05:00,53.46,53.46,53.43,53.43,3200.0,53.46,53.46,53.43,53.43,3200.0
2014-06-18 12:10:00,53.43,53.43,53.39,53.39,4900.0,53.43,53.43,53.39,53.39,4900.0
2014-06-18 12:15:00,53.4,53.47,53.37,53.44,11100.0,53.4,53.47,53.37,53.44,11100.0
2014-06-18 12:20:00,53.44,53.44,53.41,53.41,800.0,53.44,53.44,53.41,53.41,800.0
2014-06-18 12:25:00,53.41,53.42,53.37,53.38,2500.0,53.41,53.42,53.37,53.38,2500.0
2014-06-18 12:30:00,53.37,53.38,53.37,53.37,2100.0,53.37,53.38,53.37,53.37,2100.0
2014-06-18 12:35:00,53.37,53.38,53.36,53.37,2900.0,53.37,53.38,53.36,53.37,2900.0
2014-06-18 12:40:00,53.36,53.41,53.36,53.41,9400.0,53.36,53.41,53.36,53.41,9400.0
2014-06-18 12:45:00,53.41,53.49,53.41,53.49,6900.0,53.41,53.49,53.41,53.49,6900.0
2014-06-18 12:50:00,53.5,53.51,53.48,53.5,5800.0,53.5,53.51,53.48,53.5,5800.0
2014-06-18 12:55:00,53.5,53.5,53.48,53.48,2600.0,53.5,53.5,53.48,53.48,2600.0
2014-06-18 13:00:00,53.48,53.49,53.47,53.48,6200.0,53.48,53.49,53.47,53.48,6200.0
2014-06-18 13:05:00,53.49,53.49,53.46,53.46,13700.0,53.49,53.49,53.46,53.46,13700.0
2014-06-18 13:10:00,53.47,53.49,53.46,53.46,3800.0,53.47,53.49,53.46,53.46,3800.0
2014-06-18 13:15:00,53.47,53.5,53.47,53.49,4600.0,53.47,53.5,53.47,53.49,4600.0
2014-06-18 13:20:00,53.49,53.52,53.49,53.51,9200.0,53.49,53.52,53.49,53.51,9200.0
2014-06-18 13:25:00,53.51,53.52,53.5,53.5,7800.0,53.51,53.52,53.5,53.5,7800.0
2014-06-18 13:30:00,53.5,53.5,53.44,53.49,7000.0,53.5,53.5,53.44,53.49,7000.0
2014-06-18 13:35:00,53.48,53.52,53.47,53.48,8700.0,53.48,53.52,53.47,53.48,8700.0
2014-06-18 13:40:00,53.48,53.5,53.47,53.47,6700.0,53.48,53.5,53.47,53.47,6700.0
2014-06-18 13:45:00,53.47,53.5,53.47,53.48,8700.0,53.47,53.5,53.47,53.48,8700.0
2014-06-18 13:50:00,53.48,53.53,53.48,53.53,7900.0,53.48,53.53,53.48,53.53,7900.0
2014-06-18 13:55:00,53.53,53.53,53.51,53.52,8500.0,53.53,53.53,53.51,53.52,8500.0
2014-06-18 14:00:00,53.52,53.66,53.45,53.59,42600.0,53.52,53.66,53.45,53.59,42600.0
2014-06-18 14:05:00,53.57,53.59,53.48,53.59,14400.0,53.57,53.59,53.48,53.59,14400.0
2014-06-18 14:10:00,53.59,53.61,53.57,53.59,16400.0,53.59,53.61,53.57,53.59,16400.0
2014-06-18 14:15:00,53.59,53.61,53.55,53.58,12200.0,53.59,53.61,53.55,53.58,12200.0
2014-06-18 14:20:00,53.59,53.61,53.58,53.59,17000.0,53.59,53.61,53.58,53.59,17000.0
2014-06-18 14:25:00,53.6,53.65,53.6,53.63,7400.0,53.6,53.65,53.6,53.63,7400.0
2014-06-18 14:30:00,53.64,53.72,53.64,53.7,19500.0,53.64,53.72,53.64,53.7,19500.0
2014-06-18 14:35:00,53.69,53.7,53.65,53.67,12800.0,53.69,53.7,53.65,53.67,12800.0
2014-06-18 14:40:00,53.66,53.66,53.6,53.63,11100.0,53.66,53.66,53.6,53.63,11100.0
2014-06-18 14:45:00,53.63,53.68,53.63,53.67,6800.0,53.63,53.68,53.63,53.67,6800.0
2014-06-18 14:50:00,53.68,53.71,53.67,53.7,6900.0,53.68,53.71,53.67,53.7,6900.0
2014-06-18 14:55:00,53.7,53.75,53.7,53.75,7900.0,53.7,53.75,53.7,53.75,7900.0
2014-06-18 15:00:00,53.76,53.82,53.75,53.77,5700.0,53.76,53.82,53.75,53.77,5700.0
2014-06-18 15:05:00,53.78,53.81,53.77,53.79,8400.0,53.78,53.81,53.77,53.79,8400.0
2014-06-18 15:10:00,53.77,53.79,53.75,53.75,7000.0,53.77,53.79,53.75,53.75,7000.0
2014-06-18 15:15:00,53.76,53.8,53.76,53.79,11500.0,53.76,53.8,53.76,53.79,11500.0
2014-06-18 15:20:00,53.79,53.79,53.75,53.76,8100.0,53.79,53.79,53.75,53.76,8100.0
2014-06-18 15:25:00,53.77,53.81,53.74,53.8,13400.0,53.77,53.81,53.74,53.8,13400.0
2014-06-18 15:30:00,53.8,53.81,53.75,53.78,14600.0,53.8,53.81,53.75,53.78,14600.0
2014-06-18 15:35:00,53.79,53.81,53.76,53.81,13300.0,53.79,53.81,53.76,53.81,13300.0
2014-06-18 15:40:00,53.81,53.82,53.76,53.76,31700.0,53.81,53.82,53.76,53.76,31700.0
2014-06-18 15:45:00,53.77,53.81,53.75,53.76,36400.0,53.77,53.81,53.75,53.76,36400.0
2014-06-18 15:50:00,53.76,53.8,53.74,53.75,46500.0,53.76,53.8,53.74,53.75,46500.0
2014-06-18 15:55:00,53.76,53.79,53.74,53.75,74600.0,53.76,53.79,53.74,53.75,74600.0
2014-06-19 09:30:00,53.8,53.99,53.7,53.98,56100.0,53.8,53.99,53.7,53.98,56100.0
2014-06-19 09:35:00,53.98,54.01,53.95,53.95,18400.0,53.98,54.01,53.95,53.95,18400.0
2014-06-19 09:40:00,54.0,54.05,53.99,54.04,17700.0,54.0,54.05,53.99,54.04,17700.0
2014-06-19 09:45:00,54.06,54.06,53.88,53.93,8800.0,54.06,54.06,53.88,53.93,8800.0
2014-06-19 09:50:00,53.9,53.93,53.79,53.82,7300.0,53.9,53.93,53.79,53.82,7300.0
2014-06-19 09:55:00,53.83,53.94,53.83,53.94,9200.0,53.83,53.94,53.83,53.94,9200.0
2014-06-19 10:00:00,53.95,53.97,53.78,53.79,12800.0,53.95,53.97,53.78,53.79,12800.0
2014-06-19 10:05:00,53.77,53.87,53.77,53.83,26100.0,53.77,53.87,53.77,53.83,26100.0
2014-06-19 10:10:00,53.81,53.88,53.8,53.85,16700.0,53.81,53.88,53.8,53.85,16700.0
2014-06-19 10:15:00,53.85,53.87,53.79,53.8,7700.0,53.85,53.87,53.79,53.8,7700.0
2014-06-19 10:20:00,53.81,53.81,53.74,53.77,5000.0,53.81,53.81,53.74,53.77,5000.0
2014-06-19 10:25:00,53.77,53.82,53.75,53.81,3500.0,53.77,53.82,53.75,53.81,3500.0
2014-06-19 10:30:00,53.83,53.85,53.79,53.83,7700.0,53.83,53.85,53.79,53.83,7700.0
2014-06-19 10:35:00,53.83,53.86,53.83,53.85,8600.0,53.83,53.86,53.83,53.85,8600.0
2014-06-19 10:40:00,53.85,53.88,53.82,53.83,13700.0,53.85,53.88,53.82,53.83,13700.0
2014-06-19 10:45:00,53.83,53.83,53.8,53.83,5100.0,53.83,53.83,53.8,53.83,5100.0
2014-06-19 10:50:00,53.84,53.84,53.77,53.77,2800.0,53.84,53.84,53.77,53.77,2800.0
2014-06-19 10:55:00,53.79,53.79,53.71,53.75,7000.0,53.79,53.79,53.71,53.75,7000.0
2014-06-19 11:00:00,53.76,53.82,53.75,53.8,7600.0,53.76,53.82,53.75,53.8,7600.0
2014-06-19 11:05:00,53.79,53.8,53.73,53.76,3400.0,53.79,53.8,53.73,53.76,3400.0
2014-06-19 11:10:00,53.76,53.79,53.73,53.74,5300.0,53.76,53.79,53.73,53.74,5300.0
2014-06-19 11:15:00,53.75,53.77,53.73,53.75,6100.0,53.75,53.77,53.73,53.75,6100.0
2014-06-19 11:20:00,53.77,53.82,53.77,53.78,3300.0,53.77,53.82,53.77,53.78,3300.0
2014-06-19 11:25:00,53.77,53.82,53.77,53.78,7500.0,53.77,53.82,53.77,53.78,7500.0
2014-06-19 11:30:00,53.76,53.8,53.76,53.78,7000.0,53.76,53.8,53.76,53.78,7000.0
2014-06-19 11:35:00,53.78,53.8,53.77,53.79,4800.0,53.78,53.8,53.77,53.79,4800.0
2014-06-19 11:40:00,53.8,53.82,53.8,53.81,4300.0,53.8,53.82,53.8,53.81,4300.0
2014-06-19 11:45:00,53.8,53.83,53.8,53.83,3800.0,53.8,53.83,53.8,53.83,3800.0
2014-06-19 11:50:00,53.82,53.83,53.78,53.78,4600.0,53.82,53.83,53.78,53.78,4600.0
2014-06-19 11:55:00,53.77,53.79,53.75,53.79,5100.0,53.77,53.79,53.75,53.79,5100.0
2014-06-19 12:00:00,53.78,53.81,53.78,53.8,6000.0,53.78,53.81,53.78,53.8,6000.0
2014-06-19 12:05:00,53.79,53.82,53.73,53.73,16200.0,53.79,53.82,53.73,53.73,16200.0
2014-06-19 12:10:00,53.73,53.73,53.7,53.7,4000.0,53.73,53.73,53.7,53.7,4000.0
2014-06-19 12:15:00,53.7,53.71,53.63,53.63,6900.0,53.7,53.71,53.63,53.63,6900.0
2014-06-19 12:20:00,53.64,53.65,53.62,53.63,5300.0,53.64,53.65,53.62,53.63,5300.0
2014-06-19 12:25:00,53.64,53.68,53.64,53.65,4400.0,53.64,53.68,53.64,53.65,4400.0
2014-06-19 12:30:00,53.64,53.65,53.62,53.62,6400.0,53.64,53.65,53.62,53.62,6400.0
2014-06-19 12:35:00,53.62,53.63,53.61,53.61,2900.0,53.62,53.63,53.61,53.61,2900.0
2014-06-19 12:40:00,53.6,53.62,53.58,53.62,5900.0,53.6,53.62,53.58,53.62,5900.0
2014-06-19 12:45:00,53.62,53.64,53.62,53.62,3500.0,53.62,53.64,53.62,53.62,3500.0
2014-06-19 12:50:00,53.62,53.62,53.55,53.59,5300.0,53.62,53.62,53.55,53.59,5300.0
2014-06-19 12:55:00,53.59,53.62,53.55,53.57,14900.0,53.59,53.62,53.55,53.57,14900.0
2014-06-19 13:00:00,53.6,53.61,53.55,53.55,12200.0,53.6,53.61,53.55,53.55,12200.0
2014-06-19 13:05:00,53.53,53.6,53.53,53.59,24400.0,53.53,53.6,53.53,53.59,24400.0
2014-06-19 13:10:00,53.59,53.6,53.54,53.54,20200.0,53.59,53.6,53.54,53.54,20200.0
2014-06-19 13:15:00,53.55,53.59,53.53,53.56,10900.0,53.55,53.59,53.53,53.56,10900.0
2014-06-19 13:20:00,53.56,53.57,53.53,53.54,4400.0,53.56,53.57,53.53,53.54,4400.0
2014-06-19 13:25:00,53.55,53.6,53.55,53.59,5400.0,53.55,53.6,53.55,53.59,5400.0
2014-06-19 13:30:00,53.6,53.6,53.57,53.58,3200.0,53.6,53.6,53.57,53.58,3200.0
2014-06-19 13:35:00,53.59,53.63,53.58,53.61,36800.0,53.59,53.63,53.58,53.61,36800.0
2014-06-19 13:40:00,53.62,53.66,53.61,53.63,7800.0,53.62,53.66,53.61,53.63,7800.0
2014-06-19 13:45:00,53.62,53.66,53.61,53.66,16300.0,53.62,53.66,53.61,53.66,16300.0
2014-06-19 13:50:00,53.67,53.71,53.66,53.68,5900.0,53.67,53.71,53.66,53.68,5900.0
2014-06-19 13:55:00,53.69,53.69,53.64,53.66,13200.0,53.69,53.69,53.64,53.66,13200.0
2014-06-19 14:00:00,53.65,53.68,53.63,53.68,4800.0,53.65,53.68,53.63,53.68,4800.0
2014-06-19 14:05:00,53.67,53.68,53.64,53.64,2700.0,53.67,53.68,53.64,53.64,2700.0
2014-06-19 14:10:00,53.64,53.66,53.62,53.64,28000.0,53.64,53.66,53.62,53.64,28000.0
2014-06-19 14:15:00,53.64,53.64,53.61,53.63,15400.0,53.64,53.64,53.61,53.63,15400.0
2014-06-19 14:20:00,53.62,53.65,53.62,53.64,8100.0,53.62,53.65,53.62,53.64,8100.0
2014-06-19 14:25:00,53.65,53.65,53.64,53.64,3300.0,53.65,53.65,53.64,53.64,3300.0
2014-06-19 14:30:00,53.64,53.65,53.63,53.63,5700.0,53.64,53.65,53.63,53.63,5700.0
2014-06-19 14:35:00,53.62,53.66,53.62,53.65,7900.0,53.62,53.66,53.62,53.65,7900.0
2014-06-19 14:40:00,53.65,53.7,53.65,53.69,10500.0,53.65,53.7,53.65,53.69,10500.0
2014-06-19 14:45:00,53.7,53.71,53.68,53.71,15700.0,53.7,53.71,53.68,53.71,15700.0
2014-06-19 14:50:00,53.7,53.72,53.67,53.72,8600.0,53.7,53.72,53.67,53.72,8600.0
2014-06-19 14:55:00,53.73,53.73,53.71,53.72,4300.0,53.73,53.73,53.71,53.72,4300.0
2014-06-19 15:00:00,53.72,53.72,53.69,53.7,6600.0,53.72,53.72,53.69,53.7,6600.0
2014-06-19 15:05:00,53.7,53.7,53.66,53.66,7500.0,53.7,53.7,53.66,53.66,7500.0
2014-06-19 15:10:00,53.65,53.65,53.6,53.6,11600.0,53.65,53.65,53.6,53.6,11600.0
2014-06-19 15:15:00,53.61,53.62,53.52,53.52,14500.0,53.61,53.62,53.52,53.52,14500.0
2014-06-19 15:20:00,53.52,53.52,53.49,53.5,20300.0,53.52,53.52,53.49,53.5,20300.0
2014-06-19 15:25:00,53.49,53.5,53.41,53.43,25900.0,53.49,53.5,53.41,53.43,25900.0
2014-06-19 15:30:00,53.44,53.58,53.44,53.57,11100.0,53.44,53.58,53.44,53.57,11100.0
2014-06-19 15:35:00,53.56,53.67,53.56,53.67,14200.0,53.56,53.67,53.56,53.67,14200.0
2014-06-19 15:40:00,53.66,53.72,53.65,53.68,21300.0,53.66,53.72,53.65,53.68,21300.0
2014-06-19 15:45:00,53.67,53.72,53.67,53.72,22900.0,53.67,53.72,53.67,53.72,22900.0
2014-06-19 15:50:00,53.73,53.77,53.69,53.71,65300.0,53.73,53.77,53.69,53.71,65300.0
2014-06-19 15:55:00,53.71,53.72,53.7,53.72,52600.0,53.71,53.72,53.7,53.72,52600.0
2014-06-20 09:30:00,53.86,54.03,53.79,53.84,400800.0,53.86,54.03,53.79,53.84,400800.0
2014-06-20 09:35:00,53.84,53.96,53.83,53.89,11500.0,53.84,53.96,53.83,53.89,11500.0
2014-06-20 09:40:00,53.91,53.94,53.75,53.76,24600.0,53.91,53.94,53.75,53.76,24600.0
2014-06-20 09:45:00,53.78,53.81,53.62,53.71,26500.0,53.78,53.81,53.62,53.71,26500.0
2014-06-20 09:50:00,53.74,53.76,53.68,53.71,13600.0,53.74,53.76,53.68,53.71,13600.0
2014-06-20 09:55:00,53.71,53.71,53.63,53.68,9600.0,53.71,53.71,53.63,53.68,9600.0
2014-06-20 10:00:00,53.69,53.71,53.58,53.61,14200.0,53.69,53.71,53.58,53.61,14200.0
2014-06-20 10:05:00,53.62,53.62,53.56,53.58,8000.0,53.62,53.62,53.56,53.58,8000.0
2014-06-20 10:10:00,53.58,53.61,53.54,53.56,13100.0,53.58,53.61,53.54,53.56,13100.0
2014-06-20 10:15:00,53.56,53.61,53.53,53.61,19300.0,53.56,53.61,53.53,53.61,19300.0
2014-06-20 10:20:00,53.61,53.69,53.57,53.67,42100.0,53.61,53.69,53.57,53.67,42100.0
2014-06-20 10:25:00,53.68,53.69,53.6,53.62,24800.0,53.68,53.69,53.6,53.62,24800.0
2014-06-20 10:30:00,53.63,53.64,53.57,53.6,24600.0,53.63,53.64,53.57,53.6,24600.0
2014-06-20 10:35:00,53.6,53.68,53.57,53.66,19800.0,53.6,53.68,53.57,53.66,19800.0
2014-06-20 10:40:00,53.68,53.74,53.67,53.73,6800.0,53.68,53.74,53.67,53.73,6800.0
2014-06-20 10:45:00,53.73,53.74,53.61,53.62,24300.0,53.73,53.74,53.61,53.62,24300.0
2014-06-20 10:50:00,53.62,53.67,53.6,53.62,17200.0,53.62,53.67,53.6,53.62,17200.0
2014-06-20 10:55:00,53.61,53.71,53.61,53.71,5400.0,53.61,53.71,53.61,53.71,5400.0
2014-06-20 11:00:00,53.7,53.75,53.69,53.73,17600.0,53.7,53.75,53.69,53.73,17600.0
2014-06-20 11:05:00,53.72,53.76,53.68,53.76,7100.0,53.72,53.76,53.68,53.76,7100.0
2014-06-20 11:10:00,53.74,53.8,53.69,53.71,104900.0,53.74,53.8,53.69,53.71,104900.0
2014-06-20 11:15:00,53.72,53.8,53.71,53.79,12800.0,53.72,53.8,53.71,53.79,12800.0
2014-06-20 11:20:00,53.79,53.8,53.73,53.73,8800.0,53.79,53.8,53.73,53.73,8800.0
2014-06-20 11:25:00,53.73,53.76,53.69,53.69,7300.0,53.73,53.76,53.69,53.69,7300.0
2014-06-20 11:30:00,53.69,53.69,53.65,53.69,6000.0,53.69,53.69,53.65,53.69,6000.0
2014-06-20 11:35:00,53.7,53.72,53.67,53.68,8600.0,53.7,53.72,53.67,53.68,8600.0
2014-06-20 11:40:00,53.68,53.68,53.64,53.66,16900.0,53.68,53.68,53.64,53.66,16900.0
2014-06-20 11:45:00,53.65,53.66,53.51,53.52,10300.0,53.65,53.66,53.51,53.52,10300.0
2014-06-20 11:50:00,53.53,53.56,53.5,53.56,14700.0,53.53,53.56,53.5,53.56,14700.0
2014-06-20 11:55:00,53.55,53.56,53.47,53.47,10200.0,53.55,53.56,53.47,53.47,10200.0
2014-06-20 12:00:00,53.47,53.49,53.43,53.43,9100.0,53.47,53.49,53.43,53.43,9100.0
2014-06-20 12:05:00,53.44,53.45,53.4,53.45,6500.0,53.44,53.45,53.4,53.45,6500.0
2014-06-20 12:10:00,53.45,53.48,53.41,53.43,7300.0,53.45,53.48,53.41,53.43,7300.0
2014-06-20 12:15:00,53.44,53.48,53.43,53.48,6900.0,53.44,53.48,53.43,53.48,6900.0
2014-06-20 12:20:00,53.49,53.51,53.45,53.49,15900.0,53.49,53.51,53.45,53.49,15900.0
2014-06-20 12:25:00,53.49,53.56,53.48,53.54,17400.0,53.49,53.56,53.48,53.54,17400.0
2014-06-20 12:30:00,53.53,53.61,53.53,53.6,8500.0,53.53,53.61,53.53,53.6,8500.0
2014-06-20 12:35:00,53.6,53.65,53.59,53.59,13600.0,53.6,53.65,53.59,53.59,13600.0
2014-06-20 12:40:00,53.56,53.63,53.56,53.58,10100.0,53.56,53.63,53.56,53.58,10100.0
2014-06-20 12:45:00,53.59,53.62,53.58,53.62,13300.0,53.59,53.62,53.58,53.62,13300.0
2014-06-20 12:50:00,53.62,53.63,53.57,53.59,35200.0,53.62,53.63,53.57,53.59,35200.0
2014-06-20 12:55:00,53.6,53.62,53.55,53.56,9300.0,53.6,53.62,53.55,53.56,9300.0
2014-06-20 13:00:00,53.55,53.6,53.55,53.55,27400.0,53.55,53.6,53.55,53.55,27400.0
2014-06-20 13:05:00,53.56,53.58,53.55,53.57,8300.0,53.56,53.58,53.55,53.57,8300.0
2014-06-20 13:10:00,53.57,53.64,53.57,53.64,8000.0,53.57,53.64,53.57,53.64,8000.0
2014-06-20 13:15:00,53.64,53.65,53.55,53.6,12900.0,53.64,53.65,53.55,53.6,12900.0
2014-06-20 13:20:00,53.6,53.61,53.57,53.6,18100.0,53.6,53.61,53.57,53.6,18100.0
2014-06-20 13:25:00,53.59,53.61,53.58,53.6,7900.0,53.59,53.61,53.58,53.6,7900.0
2014-06-20 13:30:00,53.59,53.61,53.59,53.61,5000.0,53.59,53.61,53.59,53.61,5000.0
2014-06-20 13:35:00,53.61,53.64,53.6,53.64,6700.0,53.61,53.64,53.6,53.64,6700.0
2014-06-20 13:40:00,53.64,53.65,53.6,53.6,15900.0,53.64,53.65,53.6,53.6,15900.0
2014-06-20 13:45:00,53.59,53.65,53.59,53.62,8700.0,53.59,53.65,53.59,53.62,8700.0
2014-06-20 13:50:00,53.62,53.65,53.61,53.65,6200.0,53.62,53.65,53.61,53.65,6200.0
2014-06-20 13:55:00,53.65,53.66,53.63,53.65,9700.0,53.65,53.66,53.63,53.65,9700.0
2014-06-20 14:00:00,53.65,53.68,53.63,53.63,9400.0,53.65,53.68,53.63,53.63,9400.0
2014-06-20 14:05:00,53.64,53.69,53.63,53.69,16800.0,53.64,53.69,53.63,53.69,16800.0
2014-06-20 14:10:00,53.69,53.71,53.67,53.7,5000.0,53.69,53.71,53.67,53.7,5000.0
2014-06-20 14:15:00,53.7,53.72,53.69,53.7,14700.0,53.7,53.72,53.69,53.7,14700.0
2014-06-20 14:20:00,53.7,53.71,53.67,53.69,10300.0,53.7,53.71,53.67,53.69,10300.0
2014-06-20 14:25:00,53.69,53.71,53.68,53.7,67300.0,53.69,53.71,53.68,53.7,67300.0
2014-06-20 14:30:00,53.71,53.71,53.67,53.67,16300.0,53.71,53.71,53.67,53.67,16300.0
2014-06-20 14:35:00,53.66,53.71,53.66,53.69,10000.0,53.66,53.71,53.66,53.69,10000.0
2014-06-20 14:40:00,53.67,53.71,53.67,53.69,31200.0,53.67,53.71,53.67,53.69,31200.0
2014-06-20 14:45:00,53.69,53.71,53.68,53.7,6500.0,53.69,53.71,53.68,53.7,6500.0
2014-06-20 14:50:00,53.7,53.71,53.68,53.7,9600.0,53.7,53.71,53.68,53.7,9600.0
2014-06-20 14:55:00,53.71,53.72,53.7,53.71,8600.0,53.71,53.72,53.7,53.71,8600.0
2014-06-20 15:00:00,53.71,53.72,53.7,53.71,9500.0,53.71,53.72,53.7,53.71,9500.0
2014-06-20 15:05:00,53.7,53.72,53.68,53.72,10100.0,53.7,53.72,53.68,53.72,10100.0
2014-06-20 15:10:00,53.72,53.72,53.7,53.71,10400.0,53.72,53.72,53.7,53.71,10400.0
2014-06-20 15:15:00,53.71,53.71,53.69,53.7,14800.0,53.71,53.71,53.69,53.7,14800.0
2014-06-20 15:20:00,53.7,53.72,53.7,53.72,6600.0,53.7,53.72,53.7,53.72,6600.0
2014-06-20 15:25:00,53.72,53.74,53.71,53.74,18900.0,53.72,53.74,53.71,53.74,18900.0
2014-06-20 15:30:00,53.74,53.74,53.72,53.73,14800.0,53.74,53.74,53.72,53.73,14800.0
2014-06-20 15:35:00,53.72,53.73,53.72,53.73,10300.0,53.72,53.73,53.72,53.73,10300.0
2014-06-20 15:40:00,53.72,53.73,53.72,53.73,28500.0,53.72,53.73,53.72,53.73,28500.0
2014-06-20 15:45:00,53.73,53.75,53.66,53.72,39200.0,53.73,53.75,53.66,53.72,39200.0
2014-06-20 15:50:00,53.71,53.72,53.62,53.68,88100.0,53.71,53.72,53.62,53.68,88100.0
2014-06-20 15:55:00,53.67,53.73,53.67,53.69,133000.0,53.67,53.73,53.67,53.69,133000.0
2014-06-23 09:30:00,53.72,53.87,53.56,53.67,19700.0,53.72,53.87,53.56,53.67,19700.0
2014-06-23 09:35:00,53.65,53.71,53.59,53.62,15100.0,53.65,53.71,53.59,53.62,15100.0
2014-06-23 09:40:00,53.63,53.63,53.5,53.53,29200.0,53.63,53.63,53.5,53.53,29200.0
2014-06-23 09:45:00,53.52,53.61,53.5,53.61,13700.0,53.52,53.61,53.5,53.61,13700.0
2014-06-23 09:50:00,53.56,53.61,53.56,53.59,10700.0,53.56,53.61,53.56,53.59,10700.0
2014-06-23 09:55:00,53.6,53.66,53.55,53.59,23600.0,53.6,53.66,53.55,53.59,23600.0
2014-06-23 10:00:00,53.59,53.6,53.48,53.52,39600.0,53.59,53.6,53.48,53.52,39600.0
2014-06-23 10:05:00,53.53,53.55,53.49,53.54,12500.0,53.53,53.55,53.49,53.54,12500.0
2014-06-23 10:10:00,53.53,53.53,53.46,53.49,29300.0,53.53,53.53,53.46,53.49,29300.0
2014-06-23 10:15:00,53.47,53.55,53.47,53.5,19700.0,53.47,53.55,53.47,53.5,19700.0
2014-06-23 10:20:00,53.49,53.51,53.39,53.41,13500.0,53.49,53.51,53.39,53.41,13500.0
2014-06-23 10:25:00,53.43,53.51,53.43,53.46,12300.0,53.43,53.51,53.43,53.46,12300.0
2014-06-23 10:30:00,53.47,53.5,53.45,53.49,21900.0,53.47,53.5,53.45,53.49,21900.0
2014-06-23 10:35:00,53.48,53.53,53.48,53.5,9200.0,53.48,53.53,53.48,53.5,9200.0
2014-06-23 10:40:00,53.5,53.52,53.45,53.45,10300.0,53.5,53.52,53.45,53.45,10300.0
2014-06-23 10:45:00,53.46,53.51,53.46,53.48,4400.0,53.46,53.51,53.46,53.48,4400.0
2014-06-23 10:50:00,53.49,53.53,53.48,53.52,5700.0,53.49,53.53,53.48,53.52,5700.0
2014-06-23 10:55:00,53.52,53.61,53.52,53.6,33700.0,53.52,53.61,53.52,53.6,33700.0
2014-06-23 11:00:00,53.56,53.57,53.54,53.56,10600.0,53.56,53.57,53.54,53.56,10600.0
2014-06-23 11:05:00,53.54,53.54,53.51,53.52,7400.0,53.54,53.54,53.51,53.52,7400.0
2014-06-23 11:10:00,53.52,53.52,53.46,53.46,10100.0,53.52,53.52,53.46,53.46,10100.0
2014-06-23 11:15:00,53.47,53.51,53.46,53.51,12700.0,53.47,53.51,53.46,53.51,12700.0
2014-06-23 11:20:00,53.51,53.54,53.48,53.54,7100.0,53.51,53.54,53.48,53.54,7100.0
2014-06-23 11:25:00,53.54,53.54,53.48,53.48,10900.0,53.54,53.54,53.48,53.48,10900.0
2014-06-23 11:30:00,53.49,53.52,53.46,53.52,10000.0,53.49,53.52,53.46,53.52,10000.0
2014-06-23 11:35:00,53.52,53.54,53.49,53.54,8900.0,53.52,53.54,53.49,53.54,8900.0
2014-06-23 11:40:00,53.53,53.56,53.51,53.53,10900.0,53.53,53.56,53.51,53.53,10900.0
2014-06-23 11:45:00,53.52,53.54,53.51,53.53,16600.0,53.52,53.54,53.51,53.53,16600.0
2014-06-23 11:50:00,53.53,53.54,53.52,53.53,11700.0,53.53,53.54,53.52,53.53,11700.0
2014-06-23 11:55:00,53.54,53.54,53.53,53.54,6000.0,53.54,53.54,53.53,53.54,6000.0
2014-06-23 12:00:00,53.54,53.54,53.52,53.53,5200.0,53.54,53.54,53.52,53.53,5200.0
2014-06-23 12:05:00,53.53,53.53,53.48,53.48,3000.0,53.53,53.53,53.48,53.48,3000.0
2014-06-23 12:10:00,53.48,53.51,53.47,53.51,6400.0,53.48,53.51,53.47,53.51,6400.0
2014-06-23 12:15:00,53.51,53.52,53.5,53.51,7400.0,53.51,53.52,53.5,53.51,7400.0
2014-06-23 12:20:00,53.51,53.51,53.48,53.48,4100.0,53.51,53.51,53.48,53.48,4100.0
2014-06-23 12:25:00,53.48,53.49,53.46,53.47,3500.0,53.48,53.49,53.46,53.47,3500.0
2014-06-23 12:30:00,53.47,53.51,53.46,53.5,5200.0,53.47,53.51,53.46,53.5,5200.0
2014-06-23 12:35:00,53.49,53.51,53.49,53.5,9800.0,53.49,53.51,53.49,53.5,9800.0
2014-06-23 12:40:00,53.51,53.51,53.48,53.49,6900.0,53.51,53.51,53.48,53.49,6900.0
2014-06-23 12:45:00,53.48,53.49,53.47,53.47,4400.0,53.48,53.49,53.47,53.47,4400.0
2014-06-23 12:50:00,53.48,53.51,53.47,53.5,9600.0,53.48,53.51,53.47,53.5,9600.0
2014-06-23 12:55:00,53.51,53.51,53.47,53.47,3900.0,53.51,53.51,53.47,53.47,3900.0
2014-06-23 13:00:00,53.48,53.5,53.48,53.49,3100.0,53.48,53.5,53.48,53.49,3100.0
2014-06-23 13:05:00,53.5,53.51,53.49,53.49,7000.0,53.5,53.51,53.49,53.49,7000.0
2014-06-23 13:10:00,53.5,53.52,53.49,53.51,3500.0,53.5,53.52,53.49,53.51,3500.0
2014-06-23 13:15:00,53.52,53.52,53.47,53.47,14800.0,53.52,53.52,53.47,53.47,14800.0
2014-06-23 13:20:00,53.46,53.5,53.46,53.48,6600.0,53.46,53.5,53.46,53.48,6600.0
2014-06-23 13:25:00,53.48,53.49,53.47,53.49,2800.0,53.48,53.49,53.47,53.49,2800.0
2014-06-23 13:30:00,53.5,53.52,53.48,53.52,20900.0,53.5,53.52,53.48,53.52,20900.0
2014-06-23 13:35:00,53.52,53.52,53.48,53.49,15700.0,53.52,53.52,53.48,53.49,15700.0
2014-06-23 13:40:00,53.48,53.51,53.48,53.51,4400.0,53.48,53.51,53.48,53.51,4400.0
2014-06-23 13:45:00,53.51,53.53,53.46,53.46,14600.0,53.51,53.53,53.46,53.46,14600.0
2014-06-23 13:50:00,53.46,53.51,53.46,53.5,6600.0,53.46,53.51,53.46,53.5,6600.0
2014-06-23 13:55:00,53.5,53.52,53.49,53.5,6900.0,53.5,53.52,53.49,53.5,6900.0
2014-06-23 14:00:00,53.5,53.52,53.5,53.5,12800.0,53.5,53.52,53.5,53.5,12800.0
2014-06-23 14:05:00,53.49,53.51,53.49,53.49,11300.0,53.49,53.51,53.49,53.49,11300.0
2014-06-23 14:10:00,53.49,53.53,53.49,53.52,11500.0,53.49,53.53,53.49,53.52,11500.0
2014-06-23 14:15:00,53.51,53.53,53.51,53.53,19300.0,53.51,53.53,53.51,53.53,19300.0
2014-06-23 14:20:00,53.53,53.53,53.51,53.52,13600.0,53.53,53.53,53.51,53.52,13600.0
2014-06-23 14:25:00,53.52,53.52,53.5,53.5,21600.0,53.52,53.52,53.5,53.5,21600.0
2014-06-23 14:30:00,53.51,53.51,53.49,53.49,12900.0,53.51,53.51,53.49,53.49,12900.0
2014-06-23 14:35:00,53.49,53.5,53.49,53.5,2000.0,53.49,53.5,53.49,53.5,2000.0
2014-06-23 14:40:00,53.5,53.51,53.49,53.5,12300.0,53.5,53.51,53.49,53.5,12300.0
2014-06-23 14:45:00,53.5,53.53,53.5,53.51,39100.0,53.5,53.53,53.5,53.51,39100.0
2014-06-23 14:50:00,53.51,53.53,53.49,53.52,16700.0,53.51,53.53,53.49,53.52,16700.0
2014-06-23 14:55:00,53.52,53.56,53.51,53.56,7500.0,53.52,53.56,53.51,53.56,7500.0
2014-06-23 15:00:00,53.55,53.58,53.55,53.56,11200.0,53.55,53.58,53.55,53.56,11200.0
2014-06-23 15:05:00,53.56,53.57,53.52,53.52,8800.0,53.56,53.57,53.52,53.52,8800.0
2014-06-23 15:10:00,53.51,53.51,53.47,53.5,24000.0,53.51,53.51,53.47,53.5,24000.0
2014-06-23 15:15:00,53.51,53.51,53.47,53.5,10000.0,53.51,53.51,53.47,53.5,10000.0
2014-06-23 15:20:00,53.49,53.51,53.47,53.48,12200.0,53.49,53.51,53.47,53.48,12200.0
2014-06-23 15:25:00,53.47,53.48,53.43,53.46,11400.0,53.47,53.48,53.43,53.46,11400.0
2014-06-23 15:30:00,53.47,53.48,53.45,53.47,9800.0,53.47,53.48,53.45,53.47,9800.0
2014-06-23 15:35:00,53.47,53.47,53.45,53.46,11000.0,53.47,53.47,53.45,53.46,11000.0
2014-06-23 15:40:00,53.47,53.49,53.45,53.48,12100.0,53.47,53.49,53.45,53.48,12100.0
2014-06-23 15:45:00,53.48,53.5,53.45,53.46,19900.0,53.48,53.5,53.45,53.46,19900.0
2014-06-23 15:50:00,53.48,53.52,53.47,53.49,36700.0,53.48,53.52,53.47,53.49,36700.0
2014-06-23 15:55:00,53.5,53.51,53.48,53.5,35300.0,53.5,53.51,53.48,53.5,35300.0
2014-06-24 09:30:00,53.67,53.71,53.47,53.5,155700.0,53.67,53.71,53.47,53.5,155700.0
2014-06-24 09:35:00,53.53,53.61,53.5,53.53,40600.0,53.53,53.61,53.5,53.53,40600.0
2014-06-24 09:40:00,53.51,53.55,53.43,53.47,20800.0,53.51,53.55,53.43,53.47,20800.0
2014-06-24 09:45:00,53.5,53.61,53.5,53.58,17900.0,53.5,53.61,53.5,53.58,17900.0
2014-06-24 09:50:00,53.6,53.64,53.53,53.56,14100.0,53.6,53.64,53.53,53.56,14100.0
2014-06-24 09:55:00,53.56,53.62,53.56,53.61,12500.0,53.56,53.62,53.56,53.61,12500.0
2014-06-24 10:00:00,53.62,53.66,53.59,53.63,26500.0,53.62,53.66,53.59,53.63,26500.0
2014-06-24 10:05:00,53.63,53.65,53.6,53.62,38600.0,53.63,53.65,53.6,53.62,38600.0
2014-06-24 10:10:00,53.62,53.65,53.58,53.6,27900.0,53.62,53.65,53.58,53.6,27900.0
2014-06-24 10:15:00,53.61,53.64,53.6,53.64,24800.0,53.61,53.64,53.6,53.64,24800.0
2014-06-24 10:20:00,53.63,53.63,53.59,53.6,30400.0,53.63,53.63,53.59,53.6,30400.0
2014-06-24 10:25:00,53.61,53.65,53.6,53.64,32200.0,53.61,53.65,53.6,53.64,32200.0
2014-06-24 10:30:00,53.64,53.64,53.59,53.6,23100.0,53.64,53.64,53.59,53.6,23100.0
2014-06-24 10:35:00,53.59,53.63,53.58,53.62,16200.0,53.59,53.63,53.58,53.62,16200.0
2014-06-24 10:40:00,53.61,53.63,53.6,53.62,14600.0,53.61,53.63,53.6,53.62,14600.0
2014-06-24 10:45:00,53.62,53.63,53.61,53.62,11200.0,53.62,53.63,53.61,53.62,11200.0
2014-06-24 10:50:00,53.62,53.62,53.59,53.61,9100.0,53.62,53.62,53.59,53.61,9100.0
2014-06-24 10:55:00,53.61,53.63,53.6,53.62,8700.0,53.61,53.63,53.6,53.62,8700.0
2014-06-24 11:00:00,53.62,53.64,53.59,53.63,40700.0,53.62,53.64,53.59,53.63,40700.0
2014-06-24 11:05:00,53.64,53.75,53.64,53.75,12200.0,53.64,53.75,53.64,53.75,12200.0
2014-06-24 11:10:00,53.77,53.84,53.77,53.84,12100.0,53.77,53.84,53.77,53.84,12100.0
2014-06-24 11:15:00,53.84,53.9,53.84,53.9,15400.0,53.84,53.9,53.84,53.9,15400.0
2014-06-24 11:20:00,53.9,53.9,53.86,53.87,16100.0,53.9,53.9,53.86,53.87,16100.0
2014-06-24 11:25:00,53.86,53.86,53.8,53.82,28000.0,53.86,53.86,53.8,53.82,28000.0
2014-06-24 11:30:00,53.82,53.82,53.68,53.72,48100.0,53.82,53.82,53.68,53.72,48100.0
2014-06-24 11:35:00,53.72,53.74,53.69,53.71,24600.0,53.72,53.74,53.69,53.71,24600.0
2014-06-24 11:40:00,53.71,53.73,53.69,53.71,27900.0,53.71,53.73,53.69,53.71,27900.0
2014-06-24 11:45:00,53.71,53.74,53.7,53.7,21300.0,53.71,53.74,53.7,53.7,21300.0
2014-06-24 11:50:00,53.71,53.73,53.67,53.73,10500.0,53.71,53.73,53.67,53.73,10500.0
2014-06-24 11:55:00,53.72,53.73,53.7,53.72,12400.0,53.72,53.73,53.7,53.72,12400.0
2014-06-24 12:00:00,53.72,53.73,53.7,53.73,12600.0,53.72,53.73,53.7,53.73,12600.0
2014-06-24 12:05:00,53.73,53.73,53.69,53.72,28800.0,53.73,53.73,53.69,53.72,28800.0
2014-06-24 12:10:00,53.72,53.72,53.71,53.71,4100.0,53.72,53.72,53.71,53.71,4100.0
2014-06-24 12:15:00,53.72,53.73,53.69,53.69,21300.0,53.72,53.73,53.69,53.69,21300.0
2014-06-24 12:20:00,53.69,53.72,53.69,53.71,9500.0,53.69,53.72,53.69,53.71,9500.0
2014-06-24 12:25:00,53.71,53.73,53.7,53.73,10900.0,53.71,53.73,53.7,53.73,10900.0
2014-06-24 12:30:00,53.72,53.84,53.7,53.84,42800.0,53.72,53.84,53.7,53.84,42800.0
2014-06-24 12:35:00,53.84,53.84,53.77,53.77,33300.0,53.84,53.84,53.77,53.77,33300.0
2014-06-24 12:40:00,53.76,53.77,53.76,53.77,5100.0,53.76,53.77,53.76,53.77,5100.0
2014-06-24 12:45:00,53.77,53.77,53.76,53.77,3800.0,53.77,53.77,53.76,53.77,3800.0
2014-06-24 12:50:00,53.76,53.78,53.76,53.78,8100.0,53.76,53.78,53.76,53.78,8100.0
2014-06-24 12:55:00,53.77,53.78,53.73,53.78,13600.0,53.77,53.78,53.73,53.78,13600.0
2014-06-24 13:00:00,53.77,53.78,53.69,53.71,36800.0,53.77,53.78,53.69,53.71,36800.0
2014-06-24 13:05:00,53.72,53.72,53.69,53.72,7900.0,53.72,53.72,53.69,53.72,7900.0
2014-06-24 13:10:00,53.72,53.72,53.68,53.69,16800.0,53.72,53.72,53.68,53.69,16800.0
2014-06-24 13:15:00,53.7,53.71,53.68,53.71,9600.0,53.7,53.71,53.68,53.71,9600.0
2014-06-24 13:20:00,53.7,53.7,53.67,53.68,7400.0,53.7,53.7,53.67,53.68,7400.0
2014-06-24 13:25:00,53.68,53.71,53.68,53.7,4100.0,53.68,53.71,53.68,53.7,4100.0
2014-06-24 13:30:00,53.7,53.73,53.7,53.72,26400.0,53.7,53.73,53.7,53.72,26400.0
2014-06-24 13:35:00,53.71,53.73,53.7,53.73,16400.0,53.71,53.73,53.7,53.73,16400.0
2014-06-24 13:40:00,53.73,53.73,53.69,53.7,27600.0,53.73,53.73,53.69,53.7,27600.0
2014-06-24 13:45:00,53.7,53.75,53.7,53.75,15600.0,53.7,53.75,53.7,53.75,15600.0
2014-06-24 13:50:00,53.75,53.8,53.75,53.78,15000.0,53.75,53.8,53.75,53.78,15000.0
2014-06-24 13:55:00,53.77,53.8,53.76,53.77,9100.0,53.77,53.8,53.76,53.77,9100.0
2014-06-24 14:00:00,53.78,53.79,53.74,53.77,42300.0,53.78,53.79,53.74,53.77,42300.0
2014-06-24 14:05:00,53.77,53.77,53.72,53.75,18600.0,53.77,53.77,53.72,53.75,18600.0
2014-06-24 14:10:00,53.76,53.86,53.74,53.86,60100.0,53.76,53.86,53.74,53.86,60100.0
2014-06-24 14:15:00,53.87,53.97,53.87,53.96,28500.0,53.87,53.97,53.87,53.96,28500.0
2014-06-24 14:20:00,53.96,53.97,53.95,53.97,9400.0,53.96,53.97,53.95,53.97,9400.0
2014-06-24 14:25:00,53.97,53.97,53.93,53.94,12800.0,53.97,53.97,53.93,53.94,12800.0
2014-06-24 14:30:00,53.93,53.94,53.92,53.93,9100.0,53.93,53.94,53.92,53.93,9100.0
2014-06-24 14:35:00,53.93,53.93,53.87,53.9,31900.0,53.93,53.93,53.87,53.9,31900.0
2014-06-24 14:40:00,53.91,53.91,53.88,53.89,13900.0,53.91,53.91,53.88,53.89,13900.0
2014-06-24 14:45:00,53.9,53.9,53.84,53.87,25100.0,53.9,53.9,53.84,53.87,25100.0
2014-06-24 14:50:00,53.87,53.89,53.86,53.88,18600.0,53.87,53.89,53.86,53.88,18600.0
2014-06-24 14:55:00,53.88,53.89,53.85,53.86,19300.0,53.88,53.89,53.85,53.86,19300.0
2014-06-24 15:00:00,53.87,53.87,53.8,53.81,17200.0,53.87,53.87,53.8,53.81,17200.0
2014-06-24 15:05:00,53.82,53.83,53.78,53.78,23800.0,53.82,53.83,53.78,53.78,23800.0
2014-06-24 15:10:00,53.78,53.79,53.75,53.77,31300.0,53.78,53.79,53.75,53.77,31300.0
2014-06-24 15:15:00,53.77,53.78,53.74,53.76,22500.0,53.77,53.78,53.74,53.76,22500.0
2014-06-24 15:20:00,53.75,53.77,53.71,53.72,27000.0,53.75,53.77,53.71,53.72,27000.0
2014-06-24 15:25:00,53.72,53.73,53.7,53.7,24500.0,53.72,53.73,53.7,53.7,24500.0
2014-06-24 15:30:00,53.71,53.75,53.7,53.7,25700.0,53.71,53.75,53.7,53.7,25700.0
2014-06-24 15:35:00,53.7,53.73,53.7,53.72,23600.0,53.7,53.73,53.7,53.72,23600.0
2014-06-24 15:40:00,53.72,53.77,53.72,53.77,21700.0,53.72,53.77,53.72,53.77,21700.0
2014-06-24 15:45:00,53.77,53.77,53.75,53.77,24400.0,53.77,53.77,53.75,53.77,24400.0
2014-06-24 15:50:00,53.77,53.8,53.72,53.8,156600.0,53.77,53.8,53.72,53.8,156600.0
2014-06-24 15:55:00,53.79,53.82,53.74,53.77,99700.0,53.79,53.82,53.74,53.77,99700.0
2014-06-25 09:30:00,54.63,54.63,53.67,53.78,52200.0,54.63,54.63,53.67,53.78,52200.0
2014-06-25 09:35:00,53.84,53.84,53.69,53.77,25100.0,53.84,53.84,53.69,53.77,25100.0
2014-06-25 09:40:00,53.77,53.84,53.75,53.79,65200.0,53.77,53.84,53.75,53.79,65200.0
2014-06-25 09:45:00,53.81,53.84,53.76,53.8,26400.0,53.81,53.84,53.76,53.8,26400.0
2014-06-25 09:50:00,53.78,53.82,53.77,53.77,22500.0,53.78,53.82,53.77,53.77,22500.0
2014-06-25 09:55:00,53.77,53.95,53.77,53.87,16600.0,53.77,53.95,53.77,53.87,16600.0
2014-06-25 10:00:00,53.87,53.93,53.86,53.86,16100.0,53.87,53.93,53.86,53.86,16100.0
2014-06-25 10:05:00,53.87,53.88,53.81,53.85,16700.0,53.87,53.88,53.81,53.85,16700.0
2014-06-25 10:10:00,53.85,53.95,53.8,53.85,15900.0,53.85,53.95,53.8,53.85,15900.0
2014-06-25 10:15:00,53.84,53.88,53.77,53.84,11400.0,53.84,53.88,53.77,53.84,11400.0
2014-06-25 10:20:00,53.84,53.9,53.8,53.8,13500.0,53.84,53.9,53.8,53.8,13500.0
2014-06-25 10:25:00,53.79,53.87,53.76,53.84,24900.0,53.79,53.87,53.76,53.84,24900.0
2014-06-25 10:30:00,53.84,53.98,53.84,53.89,22000.0,53.84,53.98,53.84,53.89,22000.0
2014-06-25 10:35:00,53.9,53.93,53.86,53.91,19500.0,53.9,53.93,53.86,53.91,19500.0
2014-06-25 10:40:00,53.91,53.92,53.87,53.88,19500.0,53.91,53.92,53.87,53.88,19500.0
2014-06-25 10:45:00,53.89,53.97,53.89,53.94,33400.0,53.89,53.97,53.89,53.94,33400.0
2014-06-25 10:50:00,53.95,54.0,53.9,53.98,33300.0,53.95,54.0,53.9,53.98,33300.0
2014-06-25 10:55:00,53.98,54.04,53.97,53.98,26400.0,53.98,54.04,53.97,53.98,26400.0
2014-06-25 11:00:00,53.98,54.01,53.87,53.87,15100.0,53.98,54.01,53.87,53.87,15100.0
2014-06-25 11:05:00,53.88,53.98,53.88,53.98,21200.0,53.88,53.98,53.88,53.98,21200.0
2014-06-25 11:10:00,53.98,54.0,53.97,53.97,26300.0,53.98,54.0,53.97,53.97,26300.0
2014-06-25 11:15:00,53.97,54.01,53.93,53.94,36300.0,53.97,54.01,53.93,53.94,36300.0
2014-06-25 11:20:00,53.94,53.94,53.86,53.9,15200.0,53.94,53.94,53.86,53.9,15200.0
2014-06-25 11:25:00,53.9,53.92,53.86,53.86,13800.0,53.9,53.92,53.86,53.86,13800.0
2014-06-25 11:30:00,53.86,53.86,53.77,53.77,12900.0,53.86,53.86,53.77,53.77,12900.0
2014-06-25 11:35:00,53.77,53.77,53.67,53.71,15200.0,53.77,53.77,53.67,53.71,15200.0
2014-06-25 11:40:00,53.72,53.79,53.72,53.78,16300.0,53.72,53.79,53.72,53.78,16300.0
2014-06-25 11:45:00,53.79,53.83,53.77,53.81,60300.0,53.79,53.83,53.77,53.81,60300.0
2014-06-25 11:50:00,53.81,53.85,53.8,53.82,17200.0,53.81,53.85,53.8,53.82,17200.0
2014-06-25 11:55:00,53.83,53.87,53.81,53.84,8100.0,53.83,53.87,53.81,53.84,8100.0
2014-06-25 12:00:00,53.83,53.84,53.8,53.84,6800.0,53.83,53.84,53.8,53.84,6800.0
2014-06-25 12:05:00,53.84,53.87,53.8,53.87,10600.0,53.84,53.87,53.8,53.87,10600.0
2014-06-25 12:10:00,53.86,53.89,53.86,53.89,6600.0,53.86,53.89,53.86,53.89,6600.0
2014-06-25 12:15:00,53.89,53.93,53.89,53.92,8300.0,53.89,53.93,53.89,53.92,8300.0
2014-06-25 12:20:00,53.92,53.95,53.91,53.93,11400.0,53.92,53.95,53.91,53.93,11400.0
2014-06-25 12:25:00,53.93,53.96,53.93,53.94,10800.0,53.93,53.96,53.93,53.94,10800.0
2014-06-25 12:30:00,53.95,53.95,53.91,53.92,7500.0,53.95,53.95,53.91,53.92,7500.0
2014-06-25 12:35:00,53.92,53.93,53.89,53.9,6400.0,53.92,53.93,53.89,53.9,6400.0
2014-06-25 12:40:00,53.9,53.9,53.89,53.9,5500.0,53.9,53.9,53.89,53.9,5500.0
2014-06-25 12:45:00,53.9,53.96,53.89,53.96,10500.0,53.9,53.96,53.89,53.96,10500.0
2014-06-25 12:50:00,53.96,53.96,53.89,53.89,16400.0,53.96,53.96,53.89,53.89,16400.0
2014-06-25 12:55:00,53.88,53.91,53.86,53.86,8700.0,53.88,53.91,53.86,53.86,8700.0
2014-06-25 13:00:00,53.87,53.9,53.84,53.89,18800.0,53.87,53.9,53.84,53.89,18800.0
2014-06-25 13:05:00,53.9,53.91,53.87,53.9,29000.0,53.9,53.91,53.87,53.9,29000.0
2014-06-25 13:10:00,53.91,53.93,53.88,53.9,20800.0,53.91,53.93,53.88,53.9,20800.0
2014-06-25 13:15:00,53.91,53.91,53.88,53.9,19700.0,53.91,53.91,53.88,53.9,19700.0
2014-06-25 13:20:00,53.91,53.92,53.89,53.9,38400.0,53.91,53.92,53.89,53.9,38400.0
2014-06-25 13:25:00,53.9,53.91,53.86,53.88,11600.0,53.9,53.91,53.86,53.88,11600.0
2014-06-25 13:30:00,53.88,53.9,53.86,53.86,7200.0,53.88,53.9,53.86,53.86,7200.0
2014-06-25 13:35:00,53.87,53.91,53.87,53.9,6700.0,53.87,53.91,53.87,53.9,6700.0
2014-06-25 13:40:00,53.91,53.91,53.87,53.89,9200.0,53.91,53.91,53.87,53.89,9200.0
2014-06-25 13:45:00,53.89,53.9,53.88,53.89,10900.0,53.89,53.9,53.88,53.89,10900.0
2014-06-25 13:50:00,53.89,53.92,53.88,53.91,11000.0,53.89,53.92,53.88,53.91,11000.0
2014-06-25 13:55:00,53.9,53.92,53.88,53.89,13000.0,53.9,53.92,53.88,53.89,13000.0
2014-06-25 14:00:00,53.89,53.91,53.86,53.91,16300.0,53.89,53.91,53.86,53.91,16300.0
2014-06-25 14:05:00,53.91,53.93,53.87,53.93,12000.0,53.91,53.93,53.87,53.93,12000.0
2014-06-25 14:10:00,53.93,53.99,53.93,53.96,12500.0,53.93,53.99,53.93,53.96,12500.0
2014-06-25 14:15:00,53.97,53.99,53.96,53.98,9200.0,53.97,53.99,53.96,53.98,9200.0
2014-06-25 14:20:00,53.98,53.98,53.93,53.95,24000.0,53.98,53.98,53.93,53.95,24000.0
2014-06-25 14:25:00,53.95,53.95,53.93,53.94,12900.0,53.95,53.95,53.93,53.94,12900.0
2014-06-25 14:30:00,53.94,53.94,53.93,53.93,6300.0,53.94,53.94,53.93,53.93,6300.0
2014-06-25 14:35:00,53.93,53.94,53.92,53.94,10100.0,53.93,53.94,53.92,53.94,10100.0
2014-06-25 14:40:00,53.94,53.96,53.91,53.93,20900.0,53.94,53.96,53.91,53.93,20900.0
2014-06-25 14:45:00,53.94,53.95,53.92,53.92,13900.0,53.94,53.95,53.92,53.92,13900.0
2014-06-25 14:50:00,53.93,53.96,53.91,53.91,24100.0,53.93,53.96,53.91,53.91,24100.0
2014-06-25 14:55:00,53.91,53.94,53.88,53.89,10000.0,53.91,53.94,53.88,53.89,10000.0
2014-06-25 15:00:00,53.89,53.93,53.89,53.92,11800.0,53.89,53.93,53.89,53.92,11800.0
2014-06-25 15:05:00,53.91,53.95,53.91,53.95,14200.0,53.91,53.95,53.91,53.95,14200.0
2014-06-25 15:10:00,53.95,53.95,53.93,53.93,13300.0,53.95,53.95,53.93,53.93,13300.0
2014-06-25 15:15:00,53.92,53.93,53.92,53.93,7400.0,53.92,53.93,53.92,53.93,7400.0
2014-06-25 15:20:00,53.93,53.96,53.93,53.94,30500.0,53.93,53.96,53.93,53.94,30500.0
2014-06-25 15:25:00,53.94,53.95,53.92,53.93,46700.0,53.94,53.95,53.92,53.93,46700.0
2014-06-25 15:30:00,53.93,53.94,53.91,53.94,24100.0,53.93,53.94,53.91,53.94,24100.0
2014-06-25 15:35:00,53.94,53.95,53.92,53.94,34000.0,53.94,53.95,53.92,53.94,34000.0
2014-06-25 15:40:00,53.94,53.94,53.91,53.91,55200.0,53.94,53.94,53.91,53.91,55200.0
2014-06-25 15:45:00,53.91,53.94,53.91,53.93,46400.0,53.91,53.94,53.91,53.93,46400.0
2014-06-25 15:50:00,53.93,53.97,53.92,53.97,136000.0,53.93,53.97,53.92,53.97,136000.0
2014-06-25 15:55:00,53.97,53.99,53.91,53.91,182400.0,53.97,53.99,53.91,53.91,182400.0
2014-06-26 09:30:00,53.78,53.81,53.45,53.52,37300.0,53.78,53.81,53.45,53.52,37300.0
2014-06-26 09:35:00,53.49,53.49,53.21,53.25,27100.0,53.49,53.49,53.21,53.25,27100.0
2014-06-26 09:40:00,53.25,53.34,53.17,53.33,32600.0,53.25,53.34,53.17,53.33,32600.0
2014-06-26 09:45:00,53.32,53.32,53.11,53.23,19200.0,53.32,53.32,53.11,53.23,19200.0
2014-06-26 09:50:00,53.2,53.31,53.16,53.23,58500.0,53.2,53.31,53.16,53.23,58500.0
2014-06-26 09:55:00,53.23,53.33,53.23,53.27,49000.0,53.23,53.33,53.23,53.27,49000.0
2014-06-26 10:00:00,53.26,53.31,53.2,53.21,30000.0,53.26,53.31,53.2,53.21,30000.0
2014-06-26 10:05:00,53.24,53.25,53.19,53.23,25400.0,53.24,53.25,53.19,53.23,25400.0
2014-06-26 10:10:00,53.23,53.35,53.23,53.33,6900.0,53.23,53.35,53.23,53.33,6900.0
2014-06-26 10:15:00,53.32,53.43,53.31,53.41,11600.0,53.32,53.43,53.31,53.41,11600.0
2014-06-26 10:20:00,53.4,53.52,53.39,53.44,19200.0,53.4,53.52,53.39,53.44,19200.0
2014-06-26 10:25:00,53.43,53.43,53.35,53.35,6500.0,53.43,53.43,53.35,53.35,6500.0
2014-06-26 10:30:00,53.36,53.38,53.32,53.38,11500.0,53.36,53.38,53.32,53.38,11500.0
2014-06-26 10:35:00,53.38,53.42,53.32,53.33,11500.0,53.38,53.42,53.32,53.33,11500.0
2014-06-26 10:40:00,53.32,53.34,53.28,53.33,13400.0,53.32,53.34,53.28,53.33,13400.0
2014-06-26 10:45:00,53.33,53.33,53.28,53.29,8100.0,53.33,53.33,53.28,53.29,8100.0
2014-06-26 10:50:00,53.29,53.31,53.28,53.28,14800.0,53.29,53.31,53.28,53.28,14800.0
2014-06-26 10:55:00,53.27,53.36,53.23,53.34,22300.0,53.27,53.36,53.23,53.34,22300.0
2014-06-26 11:00:00,53.34,53.46,53.34,53.46,4900.0,53.34,53.46,53.34,53.46,4900.0
2014-06-26 11:05:00,53.46,53.5,53.46,53.47,11800.0,53.46,53.5,53.46,53.47,11800.0
2014-06-26 11:10:00,53.48,53.5,53.47,53.48,7200.0,53.48,53.5,53.47,53.48,7200.0
2014-06-26 11:15:00,53.47,53.47,53.42,53.43,8900.0,53.47,53.47,53.42,53.43,8900.0
2014-06-26 11:20:00,53.42,53.47,53.42,53.47,4200.0,53.42,53.47,53.42,53.47,4200.0
2014-06-26 11:25:00,53.46,53.46,53.39,53.39,8400.0,53.46,53.46,53.39,53.39,8400.0
2014-06-26 11:30:00,53.41,53.46,53.4,53.46,2800.0,53.41,53.46,53.4,53.46,2800.0
2014-06-26 11:35:00,53.47,53.53,53.47,53.5,5600.0,53.47,53.53,53.47,53.5,5600.0
2014-06-26 11:40:00,53.5,53.5,53.46,53.47,5400.0,53.5,53.5,53.46,53.47,5400.0
2014-06-26 11:45:00,53.47,53.47,53.42,53.43,4900.0,53.47,53.47,53.42,53.43,4900.0
2014-06-26 11:50:00,53.44,53.44,53.38,53.41,3900.0,53.44,53.44,53.38,53.41,3900.0
2014-06-26 11:55:00,53.4,53.4,53.34,53.34,8500.0,53.4,53.4,53.34,53.34,8500.0
2014-06-26 12:00:00,53.35,53.36,53.34,53.35,2700.0,53.35,53.36,53.34,53.35,2700.0
2014-06-26 12:05:00,53.36,53.37,53.33,53.35,6900.0,53.36,53.37,53.33,53.35,6900.0
2014-06-26 12:10:00,53.34,53.34,53.28,53.29,6000.0,53.34,53.34,53.28,53.29,6000.0
2014-06-26 12:15:00,53.3,53.3,53.26,53.28,6000.0,53.3,53.3,53.26,53.28,6000.0
2014-06-26 12:20:00,53.28,53.29,53.23,53.24,7900.0,53.28,53.29,53.23,53.24,7900.0
2014-06-26 12:25:00,53.26,53.26,53.22,53.25,12100.0,53.26,53.26,53.22,53.25,12100.0
2014-06-26 12:30:00,53.24,53.28,53.24,53.26,5400.0,53.24,53.28,53.24,53.26,5400.0
2014-06-26 12:35:00,53.27,53.32,53.24,53.3,7500.0,53.27,53.32,53.24,53.3,7500.0
2014-06-26 12:40:00,53.31,53.37,53.3,53.36,8300.0,53.31,53.37,53.3,53.36,8300.0
2014-06-26 12:45:00,53.36,53.38,53.34,53.37,10300.0,53.36,53.38,53.34,53.37,10300.0
2014-06-26 12:50:00,53.38,53.39,53.36,53.38,7000.0,53.38,53.39,53.36,53.38,7000.0
2014-06-26 12:55:00,53.36,53.41,53.35,53.41,5900.0,53.36,53.41,53.35,53.41,5900.0
2014-06-26 13:00:00,53.4,53.43,53.39,53.42,11000.0,53.4,53.43,53.39,53.42,11000.0
2014-06-26 13:05:00,53.42,53.51,53.42,53.51,9300.0,53.42,53.51,53.42,53.51,9300.0
2014-06-26 13:10:00,53.5,53.51,53.47,53.47,8100.0,53.5,53.51,53.47,53.47,8100.0
2014-06-26 13:15:00,53.45,53.52,53.45,53.48,25400.0,53.45,53.52,53.45,53.48,25400.0
2014-06-26 13:20:00,53.48,53.53,53.47,53.53,13300.0,53.48,53.53,53.47,53.53,13300.0
2014-06-26 13:25:00,53.52,53.53,53.46,53.46,14100.0,53.52,53.53,53.46,53.46,14100.0
2014-06-26 13:30:00,53.47,53.53,53.47,53.53,11600.0,53.47,53.53,53.47,53.53,11600.0
2014-06-26 13:35:00,53.52,53.55,53.49,53.55,12700.0,53.52,53.55,53.49,53.55,12700.0
2014-06-26 13:40:00,53.55,53.55,53.49,53.5,16100.0,53.55,53.55,53.49,53.5,16100.0
2014-06-26 13:45:00,53.5,53.51,53.48,53.51,7200.0,53.5,53.51,53.48,53.51,7200.0
2014-06-26 13:50:00,53.51,53.51,53.47,53.49,15900.0,53.51,53.51,53.47,53.49,15900.0
2014-06-26 13:55:00,53.5,53.5,53.48,53.48,3500.0,53.5,53.5,53.48,53.48,3500.0
2014-06-26 14:00:00,53.49,53.52,53.49,53.51,10300.0,53.49,53.52,53.49,53.51,10300.0
2014-06-26 14:05:00,53.52,53.52,53.47,53.51,14600.0,53.52,53.52,53.47,53.51,14600.0
2014-06-26 14:10:00,53.51,53.51,53.47,53.51,23700.0,53.51,53.51,53.47,53.51,23700.0
2014-06-26 14:15:00,53.5,53.51,53.47,53.48,16100.0,53.5,53.51,53.47,53.48,16100.0
2014-06-26 14:20:00,53.5,53.51,53.45,53.47,22200.0,53.5,53.51,53.45,53.47,22200.0
2014-06-26 14:25:00,53.47,53.53,53.47,53.53,12400.0,53.47,53.53,53.47,53.53,12400.0
2014-06-26 14:30:00,53.52,53.52,53.48,53.52,13800.0,53.52,53.52,53.48,53.52,13800.0
2014-06-26 14:35:00,53.52,53.52,53.46,53.51,20000.0,53.52,53.52,53.46,53.51,20000.0
2014-06-26 14:40:00,53.5,53.54,53.45,53.54,12000.0,53.5,53.54,53.45,53.54,12000.0
2014-06-26 14:45:00,53.55,53.6,53.51,53.6,10800.0,53.55,53.6,53.51,53.6,10800.0
2014-06-26 14:50:00,53.6,53.64,53.6,53.64,7500.0,53.6,53.64,53.6,53.64,7500.0
2014-06-26 14:55:00,53.64,53.65,53.57,53.59,14400.0,53.64,53.65,53.57,53.59,14400.0
2014-06-26 15:00:00,53.58,53.61,53.58,53.59,15100.0,53.58,53.61,53.58,53.59,15100.0
2014-06-26 15:05:00,53.59,53.61,53.55,53.6,30700.0,53.59,53.61,53.55,53.6,30700.0
2014-06-26 15:10:00,53.59,53.61,53.59,53.61,10000.0,53.59,53.61,53.59,53.61,10000.0
2014-06-26 15:15:00,53.61,53.62,53.58,53.59,16900.0,53.61,53.62,53.58,53.59,16900.0
2014-06-26 15:20:00,53.59,53.62,53.59,53.61,16700.0,53.59,53.62,53.59,53.61,16700.0
2014-06-26 15:25:00,53.6,53.6,53.48,53.5,22500.0,53.6,53.6,53.48,53.5,22500.0
2014-06-26 15:30:00,53.5,53.51,53.5,53.51,18200.0,53.5,53.51,53.5,53.51,18200.0
2014-06-26 15:35:00,53.51,53.53,53.5,53.53,25000.0,53.51,53.53,53.5,53.53,25000.0
2014-06-26 15:40:00,53.54,53.62,53.54,53.61,20100.0,53.54,53.62,53.54,53.61,20100.0
2014-06-26 15:45:00,53.61,53.68,53.6,53.67,34400.0,53.61,53.68,53.6,53.67,34400.0
2014-06-26 15:50:00,53.68,53.72,53.62,53.63,67400.0,53.68,53.72,53.62,53.63,67400.0
2014-06-26 15:55:00,53.64,53.66,53.64,53.66,61500.0,53.64,53.66,53.64,53.66,61500.0
2014-06-27 09:30:00,53.62,53.63,53.09,53.09,51600.0,53.62,53.63,53.09,53.09,51600.0
2014-06-27 09:35:00,53.14,53.2,52.92,53.04,21300.0,53.14,53.2,52.92,53.04,21300.0
2014-06-27 09:40:00,53.05,53.15,52.98,53.06,20900.0,53.05,53.15,52.98,53.06,20900.0
2014-06-27 09:45:00,53.09,53.12,53.02,53.02,17900.0,53.09,53.12,53.02,53.02,17900.0
2014-06-27 09:50:00,53.01,53.08,52.93,53.08,34000.0,53.01,53.08,52.93,53.08,34000.0
2014-06-27 09:55:00,53.13,53.16,53.07,53.1,7700.0,53.13,53.16,53.07,53.1,7700.0
2014-06-27 10:00:00,53.12,53.17,53.0,53.09,14400.0,53.12,53.17,53.0,53.09,14400.0
2014-06-27 10:05:00,53.07,53.07,53.01,53.06,11400.0,53.07,53.07,53.01,53.06,11400.0
2014-06-27 10:10:00,53.05,53.11,53.03,53.11,14800.0,53.05,53.11,53.03,53.11,14800.0
2014-06-27 10:15:00,53.11,53.21,53.1,53.15,12500.0,53.11,53.21,53.1,53.15,12500.0
2014-06-27 10:20:00,53.15,53.3,53.15,53.24,23800.0,53.15,53.3,53.15,53.24,23800.0
2014-06-27 10:25:00,53.24,53.28,53.19,53.22,12200.0,53.24,53.28,53.19,53.22,12200.0
2014-06-27 10:30:00,53.22,53.26,53.13,53.15,9800.0,53.22,53.26,53.13,53.15,9800.0
2014-06-27 10:35:00,53.15,53.25,53.14,53.21,8600.0,53.15,53.25,53.14,53.21,8600.0
2014-06-27 10:40:00,53.2,53.22,53.18,53.18,10400.0,53.2,53.22,53.18,53.18,10400.0
2014-06-27 10:45:00,53.19,53.22,53.19,53.21,17900.0,53.19,53.22,53.19,53.21,17900.0
2014-06-27 10:50:00,53.2,53.24,53.19,53.22,8100.0,53.2,53.24,53.19,53.22,8100.0
2014-06-27 10:55:00,53.22,53.25,53.16,53.17,12600.0,53.22,53.25,53.16,53.17,12600.0
2014-06-27 11:00:00,53.18,53.23,53.18,53.2,11400.0,53.18,53.23,53.18,53.2,11400.0
2014-06-27 11:05:00,53.21,53.21,53.16,53.16,21800.0,53.21,53.21,53.16,53.16,21800.0
2014-06-27 11:10:00,53.16,53.2,53.12,53.19,20800.0,53.16,53.2,53.12,53.19,20800.0
2014-06-27 11:15:00,53.2,53.24,53.16,53.19,13600.0,53.2,53.24,53.16,53.19,13600.0
2014-06-27 11:20:00,53.18,53.3,53.18,53.3,16700.0,53.18,53.3,53.18,53.3,16700.0
2014-06-27 11:25:00,53.3,53.4,53.3,53.38,16500.0,53.3,53.4,53.3,53.38,16500.0
2014-06-27 11:30:00,53.38,53.41,53.36,53.38,10500.0,53.38,53.41,53.36,53.38,10500.0
2014-06-27 11:35:00,53.38,53.4,53.37,53.39,12500.0,53.38,53.4,53.37,53.39,12500.0
2014-06-27 11:40:00,53.4,53.42,53.36,53.42,6700.0,53.4,53.42,53.36,53.42,6700.0
2014-06-27 11:45:00,53.41,53.41,53.34,53.36,6100.0,53.41,53.41,53.34,53.36,6100.0
2014-06-27 11:50:00,53.36,53.39,53.34,53.38,30800.0,53.36,53.39,53.34,53.38,30800.0
2014-06-27 11:55:00,53.38,53.4,53.35,53.36,4800.0,53.38,53.4,53.35,53.36,4800.0
2014-06-27 12:00:00,53.37,53.4,53.37,53.38,1100.0,53.37,53.4,53.37,53.38,1100.0
2014-06-27 12:05:00,53.38,53.38,53.28,53.28,8200.0,53.38,53.38,53.28,53.28,8200.0
2014-06-27 12:10:00,53.27,53.29,53.26,53.26,5500.0,53.27,53.29,53.26,53.26,5500.0
2014-06-27 12:15:00,53.26,53.28,53.25,53.26,5600.0,53.26,53.28,53.25,53.26,5600.0
2014-06-27 12:20:00,53.27,53.28,53.25,53.25,3000.0,53.27,53.28,53.25,53.25,3000.0
2014-06-27 12:25:00,53.27,53.27,53.25,53.25,3600.0,53.27,53.27,53.25,53.25,3600.0
2014-06-27 12:30:00,53.25,53.27,53.25,53.27,4800.0,53.25,53.27,53.25,53.27,4800.0
2014-06-27 12:35:00,53.26,53.27,53.2,53.22,6200.0,53.26,53.27,53.2,53.22,6200.0
2014-06-27 12:40:00,53.22,53.22,53.19,53.19,9800.0,53.22,53.22,53.19,53.19,9800.0
2014-06-27 12:45:00,53.19,53.21,53.18,53.2,6500.0,53.19,53.21,53.18,53.2,6500.0
2014-06-27 12:50:00,53.21,53.25,53.2,53.21,6100.0,53.21,53.25,53.2,53.21,6100.0
2014-06-27 12:55:00,53.21,53.23,53.2,53.2,7200.0,53.21,53.23,53.2,53.2,7200.0
2014-06-27 13:00:00,53.21,53.27,53.2,53.27,6300.0,53.21,53.27,53.2,53.27,6300.0
2014-06-27 13:05:00,53.27,53.32,53.23,53.31,13300.0,53.27,53.32,53.23,53.31,13300.0
2014-06-27 13:10:00,53.31,53.39,53.31,53.35,10500.0,53.31,53.39,53.31,53.35,10500.0
2014-06-27 13:15:00,53.35,53.35,53.25,53.28,6600.0,53.35,53.35,53.25,53.28,6600.0
2014-06-27 13:20:00,53.27,53.27,53.26,53.27,3000.0,53.27,53.27,53.26,53.27,3000.0
2014-06-27 13:25:00,53.27,53.3,53.25,53.29,6900.0,53.27,53.3,53.25,53.29,6900.0
2014-06-27 13:30:00,53.31,53.35,53.31,53.34,8400.0,53.31,53.35,53.31,53.34,8400.0
2014-06-27 13:35:00,53.35,53.35,53.34,53.35,2100.0,53.35,53.35,53.34,53.35,2100.0
2014-06-27 13:40:00,53.35,53.35,53.33,53.34,7100.0,53.35,53.35,53.33,53.34,7100.0
2014-06-27 13:45:00,53.33,53.33,53.3,53.31,6500.0,53.33,53.33,53.3,53.31,6500.0
2014-06-27 13:50:00,53.32,53.32,53.3,53.31,3800.0,53.32,53.32,53.3,53.31,3800.0
2014-06-27 13:55:00,53.3,53.3,53.27,53.29,9000.0,53.3,53.3,53.27,53.29,9000.0
2014-06-27 14:00:00,53.28,53.34,53.28,53.34,8400.0,53.28,53.34,53.28,53.34,8400.0
2014-06-27 14:05:00,53.35,53.39,53.34,53.34,7500.0,53.35,53.39,53.34,53.34,7500.0
2014-06-27 14:10:00,53.34,53.35,53.27,53.29,12100.0,53.34,53.35,53.27,53.29,12100.0
2014-06-27 14:15:00,53.3,53.33,53.29,53.32,6900.0,53.3,53.33,53.29,53.32,6900.0
2014-06-27 14:20:00,53.31,53.32,53.28,53.32,10100.0,53.31,53.32,53.28,53.32,10100.0
2014-06-27 14:25:00,53.32,53.32,53.25,53.25,2700.0,53.32,53.32,53.25,53.25,2700.0
2014-06-27 14:30:00,53.26,53.27,53.26,53.27,3600.0,53.26,53.27,53.26,53.27,3600.0
2014-06-27 14:35:00,53.27,53.32,53.27,53.29,8600.0,53.27,53.32,53.27,53.29,8600.0
2014-06-27 14:40:00,53.29,53.31,53.26,53.26,8200.0,53.29,53.31,53.26,53.26,8200.0
2014-06-27 14:45:00,53.27,53.31,53.27,53.27,6500.0,53.27,53.31,53.27,53.27,6500.0
2014-06-27 14:50:00,53.27,53.27,53.25,53.25,3800.0,53.27,53.27,53.25,53.25,3800.0
2014-06-27 14:55:00,53.25,53.26,53.14,53.16,25100.0,53.25,53.26,53.14,53.16,25100.0
2014-06-27 15:00:00,53.15,53.23,53.15,53.23,8000.0,53.15,53.23,53.15,53.23,8000.0
2014-06-27 15:05:00,53.24,53.28,53.23,53.28,3100.0,53.24,53.28,53.23,53.28,3100.0
2014-06-27 15:10:00,53.27,53.3,53.26,53.3,7400.0,53.27,53.3,53.26,53.3,7400.0
2014-06-27 15:15:00,53.32,53.34,53.27,53.32,6400.0,53.32,53.34,53.27,53.32,6400.0
2014-06-27 15:20:00,53.33,53.35,53.28,53.32,6300.0,53.33,53.35,53.28,53.32,6300.0
2014-06-27 15:25:00,53.32,53.35,53.31,53.32,6000.0,53.32,53.35,53.31,53.32,6000.0
2014-06-27 15:30:00,53.31,53.38,53.3,53.37,11500.0,53.31,53.38,53.3,53.37,11500.0
2014-06-27 15:35:00,53.35,53.36,53.32,53.32,8200.0,53.35,53.36,53.32,53.32,8200.0
2014-06-27 15:40:00,53.32,53.36,53.3,53.32,11400.0,53.32,53.36,53.3,53.32,11400.0
2014-06-27 15:45:00,53.31,53.36,53.29,53.32,15700.0,53.31,53.36,53.29,53.32,15700.0
2014-06-27 15:50:00,53.32,53.36,53.3,53.33,47000.0,53.32,53.36,53.3,53.33,47000.0
2014-06-27 15:55:00,53.33,53.37,53.31,53.36,32200.0,53.33,53.37,53.31,53.36,32200.0
2014-06-30 09:30:00,53.47,53.5,53.16,53.17,23700.0,53.47,53.5,53.16,53.17,23700.0
2014-06-30 09:35:00,53.21,53.41,53.19,53.35,22600.0,53.21,53.41,53.19,53.35,22600.0
2014-06-30 09:40:00,53.37,53.38,53.21,53.25,11200.0,53.37,53.38,53.21,53.25,11200.0
2014-06-30 09:45:00,53.23,53.32,53.16,53.2,27200.0,53.23,53.32,53.16,53.2,27200.0
2014-06-30 09:50:00,53.21,53.25,53.19,53.21,16000.0,53.21,53.25,53.19,53.21,16000.0
2014-06-30 09:55:00,53.22,53.34,53.22,53.27,13600.0,53.22,53.34,53.22,53.27,13600.0
2014-06-30 10:00:00,53.27,53.44,53.27,53.42,37100.0,53.27,53.44,53.27,53.42,37100.0
2014-06-30 10:05:00,53.42,53.48,53.39,53.45,22000.0,53.42,53.48,53.39,53.45,22000.0
2014-06-30 10:10:00,53.44,53.54,53.44,53.48,17400.0,53.44,53.54,53.44,53.48,17400.0
2014-06-30 10:15:00,53.47,53.51,53.45,53.48,15900.0,53.47,53.51,53.45,53.48,15900.0
2014-06-30 10:20:00,53.48,53.48,53.43,53.47,14500.0,53.48,53.48,53.43,53.47,14500.0
2014-06-30 10:25:00,53.47,53.54,53.44,53.51,40300.0,53.47,53.54,53.44,53.51,40300.0
2014-06-30 10:30:00,53.5,53.5,53.41,53.42,9400.0,53.5,53.5,53.41,53.42,9400.0
2014-06-30 10:35:00,53.43,53.47,53.4,53.46,67000.0,53.43,53.47,53.4,53.46,67000.0
2014-06-30 10:40:00,53.46,53.55,53.46,53.55,13400.0,53.46,53.55,53.46,53.55,13400.0
2014-06-30 10:45:00,53.55,53.57,53.49,53.57,7500.0,53.55,53.57,53.49,53.57,7500.0
2014-06-30 10:50:00,53.57,53.6,53.56,53.56,12600.0,53.57,53.6,53.56,53.56,12600.0
2014-06-30 10:55:00,53.55,53.61,53.54,53.61,5500.0,53.55,53.61,53.54,53.61,5500.0
2014-06-30 11:00:00,53.61,53.64,53.59,53.64,6500.0,53.61,53.64,53.59,53.64,6500.0
2014-06-30 11:05:00,53.63,53.71,53.62,53.71,14100.0,53.63,53.71,53.62,53.71,14100.0
2014-06-30 11:10:00,53.71,53.81,53.7,53.78,24800.0,53.71,53.81,53.7,53.78,24800.0
2014-06-30 11:15:00,53.77,53.79,53.73,53.78,9800.0,53.77,53.79,53.73,53.78,9800.0
2014-06-30 11:20:00,53.77,53.82,53.71,53.82,8700.0,53.77,53.82,53.71,53.82,8700.0
2014-06-30 11:25:00,53.82,53.9,53.8,53.9,65100.0,53.82,53.9,53.8,53.9,65100.0
2014-06-30 11:30:00,53.9,54.0,53.89,53.99,31100.0,53.9,54.0,53.89,53.99,31100.0
2014-06-30 11:35:00,53.99,54.08,53.98,53.98,39600.0,53.99,54.08,53.98,53.98,39600.0
2014-06-30 11:40:00,53.96,53.96,53.88,53.92,47900.0,53.96,53.96,53.88,53.92,47900.0
2014-06-30 11:45:00,53.93,53.95,53.82,53.82,35700.0,53.93,53.95,53.82,53.82,35700.0
2014-06-30 11:50:00,53.83,53.83,53.76,53.76,13900.0,53.83,53.83,53.76,53.76,13900.0
2014-06-30 11:55:00,53.76,53.76,53.75,53.76,5100.0,53.76,53.76,53.75,53.76,5100.0
2014-06-30 12:00:00,53.76,53.8,53.73,53.79,27600.0,53.76,53.8,53.73,53.79,27600.0
2014-06-30 12:05:00,53.8,53.84,53.8,53.83,6300.0,53.8,53.84,53.8,53.83,6300.0
2014-06-30 12:10:00,53.82,53.85,53.81,53.82,12000.0,53.82,53.85,53.81,53.82,12000.0
2014-06-30 12:15:00,53.82,53.89,53.79,53.89,37000.0,53.82,53.89,53.79,53.89,37000.0
2014-06-30 12:20:00,53.9,53.96,53.9,53.96,12400.0,53.9,53.96,53.9,53.96,12400.0
2014-06-30 12:25:00,53.96,54.06,53.95,54.06,19900.0,53.96,54.06,53.95,54.06,19900.0
2014-06-30 12:30:00,54.06,54.06,53.93,53.96,17000.0,54.06,54.06,53.93,53.96,17000.0
2014-06-30 12:35:00,53.96,53.97,53.93,53.93,10800.0,53.96,53.97,53.93,53.93,10800.0
2014-06-30 12:40:00,53.94,53.98,53.91,53.98,10300.0,53.94,53.98,53.91,53.98,10300.0
2014-06-30 12:45:00,53.97,54.02,53.97,54.01,11700.0,53.97,54.02,53.97,54.01,11700.0
2014-06-30 12:50:00,54.02,54.04,53.9,54.02,22700.0,54.02,54.04,53.9,54.02,22700.0
2014-06-30 12:55:00,54.01,54.02,53.99,54.02,8500.0,54.01,54.02,53.99,54.02,8500.0
2014-06-30 13:00:00,54.01,54.06,54.01,54.04,12000.0,54.01,54.06,54.01,54.04,12000.0
2014-06-30 13:05:00,54.05,54.05,54.04,54.05,7900.0,54.05,54.05,54.04,54.05,7900.0
2014-06-30 13:10:00,54.05,54.05,54.02,54.02,8400.0,54.05,54.05,54.02,54.02,8400.0
2014-06-30 13:15:00,54.02,54.04,54.01,54.03,20400.0,54.02,54.04,54.01,54.03,20400.0
2014-06-30 13:20:00,54.03,54.16,54.03,54.16,24300.0,54.03,54.16,54.03,54.16,24300.0
2014-06-30 13:25:00,54.16,54.18,54.03,54.03,14600.0,54.16,54.18,54.03,54.03,14600.0
2014-06-30 13:30:00,54.02,54.02,53.95,54.0,7300.0,54.02,54.02,53.95,54.0,7300.0
2014-06-30 13:35:00,54.01,54.06,54.01,54.03,11600.0,54.01,54.06,54.01,54.03,11600.0
2014-06-30 13:40:00,54.03,54.05,54.03,54.04,8000.0,54.03,54.05,54.03,54.04,8000.0
2014-06-30 13:45:00,54.05,54.05,54.04,54.04,11800.0,54.05,54.05,54.04,54.04,11800.0
2014-06-30 13:50:00,54.04,54.05,54.04,54.05,12600.0,54.04,54.05,54.04,54.05,12600.0
2014-06-30 13:55:00,54.05,54.1,54.05,54.1,35900.0,54.05,54.1,54.05,54.1,35900.0
2014-06-30 14:00:00,54.09,54.2,54.09,54.2,31900.0,54.09,54.2,54.09,54.2,31900.0
2014-06-30 14:05:00,54.2,54.23,54.17,54.2,43000.0,54.2,54.23,54.17,54.2,43000.0
2014-06-30 14:10:00,54.2,54.25,54.18,54.23,14100.0,54.2,54.25,54.18,54.23,14100.0
2014-06-30 14:15:00,54.23,54.29,54.18,54.25,41900.0,54.23,54.29,54.18,54.25,41900.0
2014-06-30 14:20:00,54.24,54.24,54.18,54.2,12500.0,54.24,54.24,54.18,54.2,12500.0
2014-06-30 14:25:00,54.2,54.2,54.17,54.18,15500.0,54.2,54.2,54.17,54.18,15500.0
2014-06-30 14:30:00,54.18,54.24,54.18,54.21,23900.0,54.18,54.24,54.18,54.21,23900.0
2014-06-30 14:35:00,54.21,54.22,54.16,54.16,7700.0,54.21,54.22,54.16,54.16,7700.0
2014-06-30 14:40:00,54.16,54.16,54.1,54.15,9900.0,54.16,54.16,54.1,54.15,9900.0
2014-06-30 14:45:00,54.15,54.15,54.08,54.09,23300.0,54.15,54.15,54.08,54.09,23300.0
2014-06-30 14:50:00,54.1,54.11,54.06,54.07,11800.0,54.1,54.11,54.06,54.07,11800.0
2014-06-30 14:55:00,54.06,54.07,54.03,54.05,12000.0,54.06,54.07,54.03,54.05,12000.0
2014-06-30 15:00:00,54.06,54.11,54.05,54.11,17300.0,54.06,54.11,54.05,54.11,17300.0
2014-06-30 15:05:00,54.12,54.17,54.12,54.17,20400.0,54.12,54.17,54.12,54.17,20400.0
2014-06-30 15:10:00,54.17,54.22,54.16,54.2,25700.0,54.17,54.22,54.16,54.2,25700.0
2014-06-30 15:15:00,54.2,54.28,54.18,54.25,40600.0,54.2,54.28,54.18,54.25,40600.0
2014-06-30 15:20:00,54.25,54.25,54.21,54.21,33100.0,54.25,54.25,54.21,54.21,33100.0
2014-06-30 15:25:00,54.21,54.3,54.21,54.3,20500.0,54.21,54.3,54.21,54.3,20500.0
2014-06-30 15:30:00,54.29,54.33,54.28,54.29,44900.0,54.29,54.33,54.28,54.29,44900.0
2014-06-30 15:35:00,54.3,54.32,54.28,54.3,49700.0,54.3,54.32,54.28,54.3,49700.0
2014-06-30 15:40:00,54.3,54.46,54.27,54.34,168500.0,54.3,54.46,54.27,54.34,168500.0
2014-06-30 15:45:00,54.33,54.38,54.29,54.29,84500.0,54.33,54.38,54.29,54.29,84500.0
2014-06-30 15:50:00,54.29,54.39,54.25,54.37,155800.0,54.29,54.39,54.25,54.37,155800.0
2014-06-30 15:55:00,54.37,54.56,54.34,54.47,228500.0,54.37,54.56,54.34,54.47,228500.0
2014-07-01 09:30:00,54.41,54.5,54.17,54.39,27300.0,54.41,54.5,54.17,54.39,27300.0
2014-07-01 09:35:00,54.41,54.56,54.38,54.44,18400.0,54.41,54.56,54.38,54.44,18400.0
2014-07-01 09:40:00,54.44,54.54,54.42,54.52,21400.0,54.44,54.54,54.42,54.52,21400.0
2014-07-01 09:45:00,54.54,54.54,54.37,54.44,40700.0,54.54,54.54,54.37,54.44,40700.0
2014-07-01 09:50:00,54.43,54.53,54.4,54.51,21300.0,54.43,54.53,54.4,54.51,21300.0
2014-07-01 09:55:00,54.51,54.52,54.45,54.51,20900.0,54.51,54.52,54.45,54.51,20900.0
2014-07-01 10:00:00,54.5,54.5,54.44,54.46,21700.0,54.5,54.5,54.44,54.46,21700.0
2014-07-01 10:05:00,54.49,54.75,54.49,54.75,35900.0,54.49,54.75,54.49,54.75,35900.0
2014-07-01 10:10:00,54.76,54.79,54.67,54.7,31300.0,54.76,54.79,54.67,54.7,31300.0
2014-07-01 10:15:00,54.7,54.79,54.7,54.77,28900.0,54.7,54.79,54.7,54.77,28900.0
2014-07-01 10:20:00,54.78,54.79,54.69,54.74,36400.0,54.78,54.79,54.69,54.74,36400.0
2014-07-01 10:25:00,54.75,54.77,54.67,54.71,30200.0,54.75,54.77,54.67,54.71,30200.0
2014-07-01 10:30:00,54.71,54.77,54.71,54.77,7500.0,54.71,54.77,54.71,54.77,7500.0
2014-07-01 10:35:00,54.77,54.77,54.68,54.68,34300.0,54.77,54.77,54.68,54.68,34300.0
2014-07-01 10:40:00,54.67,54.68,54.63,54.66,13900.0,54.67,54.68,54.63,54.66,13900.0
2014-07-01 10:45:00,54.66,54.66,54.63,54.63,11000.0,54.66,54.66,54.63,54.63,11000.0
2014-07-01 10:50:00,54.63,54.63,54.56,54.59,19500.0,54.63,54.63,54.56,54.59,19500.0
2014-07-01 10:55:00,54.59,54.63,54.52,54.52,21700.0,54.59,54.63,54.52,54.52,21700.0
2014-07-01 11:00:00,54.52,54.52,54.45,54.45,9800.0,54.52,54.52,54.45,54.45,9800.0
2014-07-01 11:05:00,54.44,54.46,54.39,54.41,15700.0,54.44,54.46,54.39,54.41,15700.0
2014-07-01 11:10:00,54.42,54.48,54.42,54.48,6500.0,54.42,54.48,54.42,54.48,6500.0
2014-07-01 11:15:00,54.48,54.48,54.44,54.44,10900.0,54.48,54.48,54.44,54.44,10900.0
2014-07-01 11:20:00,54.43,54.45,54.38,54.41,28900.0,54.43,54.45,54.38,54.41,28900.0
2014-07-01 11:25:00,54.4,54.41,54.37,54.37,9200.0,54.4,54.41,54.37,54.37,9200.0
2014-07-01 11:30:00,54.37,54.41,54.37,54.39,12900.0,54.37,54.41,54.37,54.39,12900.0
2014-07-01 11:35:00,54.39,54.48,54.37,54.47,8700.0,54.39,54.48,54.37,54.47,8700.0
2014-07-01 11:40:00,54.46,54.47,54.44,54.45,5000.0,54.46,54.47,54.44,54.45,5000.0
2014-07-01 11:45:00,54.44,54.5,54.43,54.5,9900.0,54.44,54.5,54.43,54.5,9900.0
2014-07-01 11:50:00,54.51,54.51,54.47,54.48,10000.0,54.51,54.51,54.47,54.48,10000.0
2014-07-01 11:55:00,54.47,54.51,54.47,54.51,10400.0,54.47,54.51,54.47,54.51,10400.0
2014-07-01 12:00:00,54.5,54.52,54.48,54.51,10700.0,54.5,54.52,54.48,54.51,10700.0
2014-07-01 12:05:00,54.51,54.51,54.43,54.45,22900.0,54.51,54.51,54.43,54.45,22900.0
2014-07-01 12:10:00,54.44,54.46,54.43,54.46,5600.0,54.44,54.46,54.43,54.46,5600.0
2014-07-01 12:15:00,54.47,54.47,54.43,54.45,10500.0,54.47,54.47,54.43,54.45,10500.0
2014-07-01 12:20:00,54.45,54.46,54.44,54.45,3400.0,54.45,54.46,54.44,54.45,3400.0
2014-07-01 12:25:00,54.44,54.44,54.41,54.41,7700.0,54.44,54.44,54.41,54.41,7700.0
2014-07-01 12:30:00,54.41,54.44,54.41,54.44,5700.0,54.41,54.44,54.41,54.44,5700.0
2014-07-01 12:35:00,54.44,54.56,54.44,54.56,28600.0,54.44,54.56,54.44,54.56,28600.0
2014-07-01 12:40:00,54.55,54.6,54.55,54.59,10100.0,54.55,54.6,54.55,54.59,10100.0
2014-07-01 12:45:00,54.59,54.6,54.56,54.59,9700.0,54.59,54.6,54.56,54.59,9700.0
2014-07-01 12:50:00,54.58,54.61,54.56,54.59,10100.0,54.58,54.61,54.56,54.59,10100.0
2014-07-01 12:55:00,54.58,54.59,54.55,54.58,18600.0,54.58,54.59,54.55,54.58,18600.0
2014-07-01 13:00:00,54.57,54.66,54.57,54.65,8300.0,54.57,54.66,54.57,54.65,8300.0
2014-07-01 13:05:00,54.64,54.67,54.63,54.65,7600.0,54.64,54.67,54.63,54.65,7600.0
2014-07-01 13:10:00,54.66,54.66,54.61,54.64,8900.0,54.66,54.66,54.61,54.64,8900.0
2014-07-01 13:15:00,54.64,54.65,54.6,54.6,9700.0,54.64,54.65,54.6,54.6,9700.0
2014-07-01 13:20:00,54.6,54.66,54.6,54.62,9200.0,54.6,54.66,54.6,54.62,9200.0
2014-07-01 13:25:00,54.63,54.63,54.6,54.62,8800.0,54.63,54.63,54.6,54.62,8800.0
2014-07-01 13:30:00,54.61,54.61,54.57,54.6,24200.0,54.61,54.61,54.57,54.6,24200.0
2014-07-01 13:35:00,54.6,54.61,54.54,54.54,4500.0,54.6,54.61,54.54,54.54,4500.0
2014-07-01 13:40:00,54.53,54.57,54.52,54.56,13000.0,54.53,54.57,54.52,54.56,13000.0
2014-07-01 13:45:00,54.55,54.56,54.52,54.53,10300.0,54.55,54.56,54.52,54.53,10300.0
2014-07-01 13:50:00,54.53,54.54,54.51,54.51,7700.0,54.53,54.54,54.51,54.51,7700.0
2014-07-01 13:55:00,54.5,54.5,54.48,54.5,8300.0,54.5,54.5,54.48,54.5,8300.0
2014-07-01 14:00:00,54.5,54.5,54.45,54.45,8800.0,54.5,54.5,54.45,54.45,8800.0
2014-07-01 14:05:00,54.46,54.47,54.44,54.44,12600.0,54.46,54.47,54.44,54.44,12600.0
2014-07-01 14:10:00,54.45,54.46,54.43,54.44,15900.0,54.45,54.46,54.43,54.44,15900.0
2014-07-01 14:15:00,54.44,54.48,54.44,54.45,16600.0,54.44,54.48,54.44,54.45,16600.0
2014-07-01 14:20:00,54.45,54.47,54.44,54.46,10900.0,54.45,54.47,54.44,54.46,10900.0
2014-07-01 14:25:00,54.46,54.46,54.44,54.44,14600.0,54.46,54.46,54.44,54.44,14600.0
2014-07-01 14:30:00,54.44,54.52,54.44,54.51,17600.0,54.44,54.52,54.44,54.51,17600.0
2014-07-01 14:35:00,54.51,54.52,54.49,54.49,9500.0,54.51,54.52,54.49,54.49,9500.0
2014-07-01 14:40:00,54.48,54.48,54.45,54.46,12900.0,54.48,54.48,54.45,54.46,12900.0
2014-07-01 14:45:00,54.46,54.46,54.42,54.44,11500.0,54.46,54.46,54.42,54.44,11500.0
2014-07-01 14:50:00,54.43,54.46,54.43,54.46,12100.0,54.43,54.46,54.43,54.46,12100.0
2014-07-01 14:55:00,54.45,54.46,54.42,54.45,10200.0,54.45,54.46,54.42,54.45,10200.0
2014-07-01 15:00:00,54.45,54.46,54.45,54.45,5500.0,54.45,54.46,54.45,54.45,5500.0
2014-07-01 15:05:00,54.45,54.48,54.44,54.48,17800.0,54.45,54.48,54.44,54.48,17800.0
2014-07-01 15:10:00,54.48,54.48,54.45,54.48,23400.0,54.48,54.48,54.45,54.48,23400.0
2014-07-01 15:15:00,54.47,54.54,54.46,54.54,17300.0,54.47,54.54,54.46,54.54,17300.0
2014-07-01 15:20:00,54.53,54.59,54.52,54.59,32900.0,54.53,54.59,54.52,54.59,32900.0
2014-07-01 15:25:00,54.6,54.62,54.58,54.62,17500.0,54.6,54.62,54.58,54.62,17500.0
2014-07-01 15:30:00,54.61,54.62,54.53,54.55,22300.0,54.61,54.62,54.53,54.55,22300.0
2014-07-01 15:35:00,54.55,54.55,54.47,54.47,14000.0,54.55,54.55,54.47,54.47,14000.0
2014-07-01 15:40:00,54.47,54.47,54.44,54.46,25800.0,54.47,54.47,54.44,54.46,25800.0
2014-07-01 15:45:00,54.46,54.52,54.45,54.47,33900.0,54.46,54.52,54.45,54.47,33900.0
2014-07-01 15:50:00,54.47,54.48,54.45,54.46,30100.0,54.47,54.48,54.45,54.46,30100.0
2014-07-01 15:55:00,54.46,54.49,54.41,54.42,55000.0,54.46,54.49,54.41,54.42,55000.0
2014-07-02 09:30:00,54.24,54.61,54.24,54.58,69700.0,54.24,54.61,54.24,54.58,69700.0
2014-07-02 09:35:00,54.54,54.79,54.43,54.66,27500.0,54.54,54.79,54.43,54.66,27500.0
2014-07-02 09:40:00,54.65,54.65,54.53,54.56,8200.0,54.65,54.65,54.53,54.56,8200.0
2014-07-02 09:45:00,54.56,54.57,54.5,54.51,8500.0,54.56,54.57,54.5,54.51,8500.0
2014-07-02 09:50:00,54.53,54.56,54.46,54.51,5800.0,54.53,54.56,54.46,54.51,5800.0
2014-07-02 09:55:00,54.51,54.6,54.49,54.58,6500.0,54.51,54.6,54.49,54.58,6500.0
2014-07-02 10:00:00,54.57,54.62,54.5,54.5,9700.0,54.57,54.62,54.5,54.5,9700.0
2014-07-02 10:05:00,54.5,54.52,54.42,54.5,20600.0,54.5,54.52,54.42,54.5,20600.0
2014-07-02 10:10:00,54.5,54.57,54.46,54.54,22400.0,54.5,54.57,54.46,54.54,22400.0
2014-07-02 10:15:00,54.54,54.59,54.53,54.56,11500.0,54.54,54.59,54.53,54.56,11500.0
2014-07-02 10:20:00,54.55,54.57,54.52,54.52,36400.0,54.55,54.57,54.52,54.52,36400.0
2014-07-02 10:25:00,54.52,54.59,54.49,54.59,16000.0,54.52,54.59,54.49,54.59,16000.0
2014-07-02 10:30:00,54.58,54.61,54.56,54.61,6700.0,54.58,54.61,54.56,54.61,6700.0
2014-07-02 10:35:00,54.61,54.61,54.55,54.57,11000.0,54.61,54.61,54.55,54.57,11000.0
2014-07-02 10:40:00,54.57,54.61,54.56,54.61,3500.0,54.57,54.61,54.56,54.61,3500.0
2014-07-02 10:45:00,54.61,54.67,54.59,54.67,9200.0,54.61,54.67,54.59,54.67,9200.0
2014-07-02 10:50:00,54.66,54.7,54.64,54.7,13400.0,54.66,54.7,54.64,54.7,13400.0
2014-07-02 10:55:00,54.72,54.72,54.61,54.61,6000.0,54.72,54.72,54.61,54.61,6000.0
2014-07-02 11:00:00,54.62,54.72,54.61,54.69,12200.0,54.62,54.72,54.61,54.69,12200.0
2014-07-02 11:05:00,54.68,54.69,54.63,54.63,7900.0,54.68,54.69,54.63,54.63,7900.0
2014-07-02 11:10:00,54.64,54.64,54.55,54.58,12300.0,54.64,54.64,54.55,54.58,12300.0
2014-07-02 11:15:00,54.57,54.59,54.57,54.57,5000.0,54.57,54.59,54.57,54.57,5000.0
2014-07-02 11:20:00,54.57,54.63,54.55,54.62,11300.0,54.57,54.63,54.55,54.62,11300.0
2014-07-02 11:25:00,54.61,54.66,54.58,54.65,15200.0,54.61,54.66,54.58,54.65,15200.0
2014-07-02 11:30:00,54.66,54.78,54.66,54.78,17000.0,54.66,54.78,54.66,54.78,17000.0
2014-07-02 11:35:00,54.78,54.85,54.76,54.83,16600.0,54.78,54.85,54.76,54.83,16600.0
2014-07-02 11:40:00,54.84,54.85,54.79,54.81,28300.0,54.84,54.85,54.79,54.81,28300.0
2014-07-02 11:45:00,54.81,54.84,54.79,54.83,6500.0,54.81,54.84,54.79,54.83,6500.0
2014-07-02 11:50:00,54.83,54.85,54.79,54.85,13000.0,54.83,54.85,54.79,54.85,13000.0
2014-07-02 11:55:00,54.86,54.86,54.79,54.79,11000.0,54.86,54.86,54.79,54.79,11000.0
2014-07-02 12:00:00,54.81,54.83,54.78,54.8,21000.0,54.81,54.83,54.78,54.8,21000.0
2014-07-02 12:05:00,54.8,54.84,54.78,54.78,16600.0,54.8,54.84,54.78,54.78,16600.0
2014-07-02 12:10:00,54.77,54.78,54.74,54.74,9500.0,54.77,54.78,54.74,54.74,9500.0
2014-07-02 12:15:00,54.75,54.79,54.68,54.74,23200.0,54.75,54.79,54.68,54.74,23200.0
2014-07-02 12:20:00,54.74,54.79,54.72,54.77,9500.0,54.74,54.79,54.72,54.77,9500.0
2014-07-02 12:25:00,54.77,54.77,54.7,54.71,3100.0,54.77,54.77,54.7,54.71,3100.0
2014-07-02 12:30:00,54.71,54.71,54.67,54.7,13800.0,54.71,54.71,54.67,54.7,13800.0
2014-07-02 12:35:00,54.69,54.69,54.62,54.65,12800.0,54.69,54.69,54.62,54.65,12800.0
2014-07-02 12:40:00,54.65,54.69,54.64,54.66,11800.0,54.65,54.69,54.64,54.66,11800.0
2014-07-02 12:45:00,54.67,54.67,54.6,54.6,5600.0,54.67,54.67,54.6,54.6,5600.0
2014-07-02 12:50:00,54.61,54.63,54.55,54.55,11400.0,54.61,54.63,54.55,54.55,11400.0
2014-07-02 12:55:00,54.55,54.65,54.53,54.65,13600.0,54.55,54.65,54.53,54.65,13600.0
2014-07-02 13:00:00,54.65,54.71,54.65,54.65,9100.0,54.65,54.71,54.65,54.65,9100.0
2014-07-02 13:05:00,54.64,54.73,54.59,54.73,24300.0,54.64,54.73,54.59,54.73,24300.0
2014-07-02 13:10:00,54.73,54.8,54.73,54.8,20000.0,54.73,54.8,54.73,54.8,20000.0
2014-07-02 13:15:00,54.79,54.79,54.67,54.67,6000.0,54.79,54.79,54.67,54.67,6000.0
2014-07-02 13:20:00,54.68,54.68,54.61,54.61,9300.0,54.68,54.68,54.61,54.61,9300.0
2014-07-02 13:25:00,54.62,54.62,54.6,54.6,3700.0,54.62,54.62,54.6,54.6,3700.0
2014-07-02 13:30:00,54.61,54.65,54.57,54.62,13100.0,54.61,54.65,54.57,54.62,13100.0
2014-07-02 13:35:00,54.61,54.62,54.6,54.6,9400.0,54.61,54.62,54.6,54.6,9400.0
2014-07-02 13:40:00,54.61,54.63,54.6,54.61,10600.0,54.61,54.63,54.6,54.61,10600.0
2014-07-02 13:45:00,54.61,54.63,54.6,54.6,7600.0,54.61,54.63,54.6,54.6,7600.0
2014-07-02 13:50:00,54.6,54.65,54.6,54.62,8200.0,54.6,54.65,54.6,54.62,8200.0
2014-07-02 13:55:00,54.62,54.63,54.62,54.63,7300.0,54.62,54.63,54.62,54.63,7300.0
2014-07-02 14:00:00,54.63,54.63,54.6,54.63,11200.0,54.63,54.63,54.6,54.63,11200.0
2014-07-02 14:05:00,54.64,54.66,54.64,54.64,6700.0,54.64,54.66,54.64,54.64,6700.0
2014-07-02 14:10:00,54.64,54.65,54.64,54.64,1600.0,54.64,54.65,54.64,54.64,1600.0
2014-07-02 14:15:00,54.64,54.65,54.61,54.64,21800.0,54.64,54.65,54.61,54.64,21800.0
2014-07-02 14:20:00,54.64,54.66,54.64,54.65,6800.0,54.64,54.66,54.64,54.65,6800.0
2014-07-02 14:25:00,54.65,54.71,54.65,54.71,8200.0,54.65,54.71,54.65,54.71,8200.0
2014-07-02 14:30:00,54.71,54.76,54.71,54.76,15000.0,54.71,54.76,54.71,54.76,15000.0
2014-07-02 14:35:00,54.75,54.76,54.71,54.71,14800.0,54.75,54.76,54.71,54.71,14800.0
2014-07-02 14:40:00,54.7,54.7,54.68,54.69,13500.0,54.7,54.7,54.68,54.69,13500.0
2014-07-02 14:45:00,54.69,54.7,54.68,54.68,3000.0,54.69,54.7,54.68,54.68,3000.0
2014-07-02 14:50:00,54.69,54.7,54.68,54.68,11300.0,54.69,54.7,54.68,54.68,11300.0
2014-07-02 14:55:00,54.69,54.7,54.67,54.7,10400.0,54.69,54.7,54.67,54.7,10400.0
2014-07-02 15:00:00,54.71,54.72,54.68,54.69,11700.0,54.71,54.72,54.68,54.69,11700.0
2014-07-02 15:05:00,54.68,54.71,54.67,54.7,23800.0,54.68,54.71,54.67,54.7,23800.0
2014-07-02 15:10:00,54.7,54.72,54.69,54.7,21300.0,54.7,54.72,54.69,54.7,21300.0
2014-07-02 15:15:00,54.7,54.71,54.7,54.7,11200.0,54.7,54.71,54.7,54.7,11200.0
2014-07-02 15:20:00,54.7,54.72,54.7,54.71,14100.0,54.7,54.72,54.7,54.71,14100.0
2014-07-02 15:25:00,54.71,54.74,54.71,54.73,13100.0,54.71,54.74,54.71,54.73,13100.0
2014-07-02 15:30:00,54.74,54.79,54.73,54.78,32200.0,54.74,54.79,54.73,54.78,32200.0
2014-07-02 15:35:00,54.78,54.88,54.77,54.84,49100.0,54.78,54.88,54.77,54.84,49100.0
2014-07-02 15:40:00,54.85,54.88,54.71,54.71,26800.0,54.85,54.88,54.71,54.71,26800.0
2014-07-02 15:45:00,54.72,54.75,54.71,54.73,23300.0,54.72,54.75,54.71,54.73,23300.0
2014-07-02 15:50:00,54.75,54.8,54.73,54.77,29800.0,54.75,54.8,54.73,54.77,29800.0
2014-07-02 15:55:00,54.77,54.77,54.73,54.74,45700.0,54.77,54.77,54.73,54.74,45700.0
2014-07-03 09:30:00,54.83,54.95,54.3,54.6,37900.0,54.83,54.95,54.3,54.6,37900.0
2014-07-03 09:35:00,54.7,54.98,54.63,54.96,15400.0,54.7,54.98,54.63,54.96,15400.0
2014-07-03 09:40:00,54.95,54.95,54.83,54.86,10400.0,54.95,54.95,54.83,54.86,10400.0
2014-07-03 09:45:00,54.83,54.98,54.83,54.98,9300.0,54.83,54.98,54.83,54.98,9300.0
2014-07-03 09:50:00,54.98,55.09,54.97,55.08,11000.0,54.98,55.09,54.97,55.08,11000.0
2014-07-03 09:55:00,55.09,55.11,55.04,55.11,26200.0,55.09,55.11,55.04,55.11,26200.0
2014-07-03 10:00:00,55.1,55.1,55.06,55.08,15400.0,55.1,55.1,55.06,55.08,15400.0
2014-07-03 10:05:00,55.06,55.1,55.06,55.08,9800.0,55.06,55.1,55.06,55.08,9800.0
2014-07-03 10:10:00,55.08,55.11,55.03,55.03,19000.0,55.08,55.11,55.03,55.03,19000.0
2014-07-03 10:15:00,55.03,55.05,55.01,55.03,7200.0,55.03,55.05,55.01,55.03,7200.0
2014-07-03 10:20:00,55.02,55.03,54.98,55.01,16400.0,55.02,55.03,54.98,55.01,16400.0
2014-07-03 10:25:00,55.01,55.08,55.01,55.08,8400.0,55.01,55.08,55.01,55.08,8400.0
2014-07-03 10:30:00,55.07,55.11,55.07,55.08,10600.0,55.07,55.11,55.07,55.08,10600.0
2014-07-03 10:35:00,55.08,55.09,55.05,55.05,13800.0,55.08,55.09,55.05,55.05,13800.0
2014-07-03 10:40:00,55.04,55.05,54.99,55.0,14500.0,55.04,55.05,54.99,55.0,14500.0
2014-07-03 10:45:00,54.99,54.99,54.94,54.97,7900.0,54.99,54.99,54.94,54.97,7900.0
2014-07-03 10:50:00,54.97,55.06,54.97,55.05,6800.0,54.97,55.06,54.97,55.05,6800.0
2014-07-03 10:55:00,55.04,55.05,55.0,55.03,15000.0,55.04,55.05,55.0,55.03,15000.0
2014-07-03 11:00:00,55.04,55.05,55.0,55.02,28100.0,55.04,55.05,55.0,55.02,28100.0
2014-07-03 11:05:00,55.02,55.06,55.0,55.02,42000.0,55.02,55.06,55.0,55.02,42000.0
2014-07-03 11:10:00,55.02,55.02,54.93,54.93,5300.0,55.02,55.02,54.93,54.93,5300.0
2014-07-03 11:15:00,54.94,55.01,54.94,55.0,17400.0,54.94,55.01,54.94,55.0,17400.0
2014-07-03 11:20:00,55.01,55.03,55.0,55.03,13800.0,55.01,55.03,55.0,55.03,13800.0
2014-07-03 11:25:00,55.03,55.08,55.02,55.05,15100.0,55.03,55.08,55.02,55.05,15100.0
2014-07-03 11:30:00,55.04,55.11,55.04,55.1,30700.0,55.04,55.11,55.04,55.1,30700.0
2014-07-03 11:35:00,55.1,55.25,55.1,55.23,43100.0,55.1,55.25,55.1,55.23,43100.0
2014-07-03 11:40:00,55.21,55.36,55.18,55.35,30000.0,55.21,55.36,55.18,55.35,30000.0
2014-07-03 11:45:00,55.36,55.52,55.27,55.29,135300.0,55.36,55.52,55.27,55.29,135300.0
2014-07-03 11:50:00,55.29,55.34,55.27,55.27,25300.0,55.29,55.34,55.27,55.27,25300.0
2014-07-03 11:55:00,55.27,55.27,55.22,55.22,7400.0,55.27,55.27,55.22,55.22,7400.0
2014-07-03 12:00:00,55.23,55.27,55.21,55.24,10600.0,55.23,55.27,55.21,55.24,10600.0
2014-07-03 12:05:00,55.24,55.26,55.2,55.24,6100.0,55.24,55.26,55.2,55.24,6100.0
2014-07-03 12:10:00,55.25,55.25,55.18,55.18,5000.0,55.25,55.25,55.18,55.18,5000.0
2014-07-03 12:15:00,55.16,55.18,55.14,55.15,5600.0,55.16,55.18,55.14,55.15,5600.0
2014-07-03 12:20:00,55.15,55.18,55.13,55.16,34400.0,55.15,55.18,55.13,55.16,34400.0
2014-07-03 12:25:00,55.15,55.17,55.12,55.13,15400.0,55.15,55.17,55.12,55.13,15400.0
2014-07-03 12:30:00,55.12,55.13,55.1,55.11,10300.0,55.12,55.13,55.1,55.11,10300.0
2014-07-03 12:35:00,55.1,55.1,55.02,55.03,8900.0,55.1,55.1,55.02,55.03,8900.0
2014-07-03 12:40:00,55.04,55.06,55.01,55.02,9500.0,55.04,55.06,55.01,55.02,9500.0
2014-07-03 12:45:00,55.02,55.08,55.01,55.06,41300.0,55.02,55.08,55.01,55.06,41300.0
2014-07-03 12:50:00,55.05,55.08,55.03,55.06,35500.0,55.05,55.08,55.03,55.06,35500.0
2014-07-03 12:55:00,55.06,55.06,54.98,54.99,38000.0,55.06,55.06,54.98,54.99,38000.0
2014-07-07 09:30:00,54.96,55.1,54.9,55.1,15100.0,54.96,55.1,54.9,55.1,15100.0
2014-07-07 09:35:00,55.1,55.1,54.88,54.88,2400.0,55.1,55.1,54.88,54.88,2400.0
2014-07-07 09:40:00,54.88,54.93,54.79,54.93,12800.0,54.88,54.93,54.79,54.93,12800.0
2014-07-07 09:45:00,54.9,54.97,54.85,54.89,20000.0,54.9,54.97,54.85,54.89,20000.0
2014-07-07 09:50:00,54.89,55.02,54.89,55.02,44000.0,54.89,55.02,54.89,55.02,44000.0
2014-07-07 09:55:00,55.02,55.11,54.96,55.0,99000.0,55.02,55.11,54.96,55.0,99000.0
2014-07-07 10:00:00,55.0,55.1,54.97,55.05,112000.0,55.0,55.1,54.97,55.05,112000.0
2014-07-07 10:05:00,55.05,55.06,54.99,55.06,48500.0,55.05,55.06,54.99,55.06,48500.0
2014-07-07 10:10:00,55.06,55.07,55.02,55.05,36700.0,55.06,55.07,55.02,55.05,36700.0
2014-07-07 10:15:00,55.05,55.07,55.0,55.01,47200.0,55.05,55.07,55.0,55.01,47200.0
2014-07-07 10:20:00,55.02,55.08,55.02,55.08,20900.0,55.02,55.08,55.02,55.08,20900.0
2014-07-07 10:25:00,55.08,55.1,55.02,55.04,13100.0,55.08,55.1,55.02,55.04,13100.0
2014-07-07 10:30:00,55.03,55.09,55.02,55.05,9800.0,55.03,55.09,55.02,55.05,9800.0
2014-07-07 10:35:00,55.04,55.04,54.97,54.98,8500.0,55.04,55.04,54.97,54.98,8500.0
2014-07-07 10:40:00,54.98,55.01,54.95,55.0,41900.0,54.98,55.01,54.95,55.0,41900.0
2014-07-07 10:45:00,54.99,55.02,54.96,55.01,21700.0,54.99,55.02,54.96,55.01,21700.0
2014-07-07 10:50:00,55.01,55.04,54.99,54.99,5200.0,55.01,55.04,54.99,54.99,5200.0
2014-07-07 10:55:00,54.97,55.0,54.94,54.99,8000.0,54.97,55.0,54.94,54.99,8000.0
2014-07-07 11:00:00,54.97,55.02,54.96,55.02,13500.0,54.97,55.02,54.96,55.02,13500.0
2014-07-07 11:05:00,55.02,55.08,55.02,55.06,26300.0,55.02,55.08,55.02,55.06,26300.0
2014-07-07 11:10:00,55.05,55.07,55.02,55.07,13200.0,55.05,55.07,55.02,55.07,13200.0
2014-07-07 11:15:00,55.06,55.18,55.06,55.18,21200.0,55.06,55.18,55.06,55.18,21200.0
2014-07-07 11:20:00,55.18,55.21,55.12,55.21,16200.0,55.18,55.21,55.12,55.21,16200.0
2014-07-07 11:25:00,55.22,55.27,55.22,55.24,11700.0,55.22,55.27,55.22,55.24,11700.0
2014-07-07 11:30:00,55.22,55.24,55.18,55.24,12000.0,55.22,55.24,55.18,55.24,12000.0
2014-07-07 11:35:00,55.23,55.24,55.14,55.16,12000.0,55.23,55.24,55.14,55.16,12000.0
2014-07-07 11:40:00,55.16,55.24,55.16,55.17,8100.0,55.16,55.24,55.16,55.17,8100.0
2014-07-07 11:45:00,55.18,55.18,55.09,55.1,12900.0,55.18,55.18,55.09,55.1,12900.0
2014-07-07 11:50:00,55.11,55.11,55.06,55.06,4100.0,55.11,55.11,55.06,55.06,4100.0
2014-07-07 11:55:00,55.04,55.07,55.01,55.04,5900.0,55.04,55.07,55.01,55.04,5900.0
2014-07-07 12:00:00,55.02,55.09,55.0,55.09,54400.0,55.02,55.09,55.0,55.09,54400.0
2014-07-07 12:05:00,55.09,55.09,55.05,55.05,2800.0,55.09,55.09,55.05,55.05,2800.0
2014-07-07 12:10:00,55.05,55.07,55.05,55.05,1300.0,55.05,55.07,55.05,55.05,1300.0
2014-07-07 12:15:00,55.04,55.07,55.03,55.05,23200.0,55.04,55.07,55.03,55.05,23200.0
2014-07-07 12:20:00,55.04,55.05,55.01,55.05,18400.0,55.04,55.05,55.01,55.05,18400.0
2014-07-07 12:25:00,55.06,55.08,55.05,55.05,4300.0,55.06,55.08,55.05,55.05,4300.0
2014-07-07 12:30:00,55.06,55.06,55.05,55.06,2000.0,55.06,55.06,55.05,55.06,2000.0
2014-07-07 12:35:00,55.07,55.07,55.0,55.04,4100.0,55.07,55.07,55.0,55.04,4100.0
2014-07-07 12:40:00,55.04,55.06,55.04,55.04,2100.0,55.04,55.06,55.04,55.04,2100.0
2014-07-07 12:45:00,55.05,55.06,55.03,55.04,2400.0,55.05,55.06,55.03,55.04,2400.0
2014-07-07 12:50:00,55.05,55.05,55.02,55.03,1400.0,55.05,55.05,55.02,55.03,1400.0
2014-07-07 12:55:00,55.02,55.06,55.02,55.06,1800.0,55.02,55.06,55.02,55.06,1800.0
2014-07-07 13:00:00,55.05,55.05,54.99,55.04,5200.0,55.05,55.05,54.99,55.04,5200.0
2014-07-07 13:05:00,55.07,55.07,55.01,55.04,2800.0,55.07,55.07,55.01,55.04,2800.0
2014-07-07 13:10:00,55.03,55.05,55.01,55.05,4700.0,55.03,55.05,55.01,55.05,4700.0
2014-07-07 13:15:00,55.05,55.07,55.05,55.07,1900.0,55.05,55.07,55.05,55.07,1900.0
2014-07-07 13:20:00,55.07,55.09,55.04,55.08,1800.0,55.07,55.09,55.04,55.08,1800.0
2014-07-07 13:25:00,55.08,55.08,55.04,55.04,7900.0,55.08,55.08,55.04,55.04,7900.0
2014-07-07 13:30:00,55.05,55.07,55.04,55.06,15300.0,55.05,55.07,55.04,55.06,15300.0
2014-07-07 13:35:00,55.05,55.07,55.05,55.06,4600.0,55.05,55.07,55.05,55.06,4600.0
2014-07-07 13:40:00,55.05,55.09,55.05,55.06,2900.0,55.05,55.09,55.05,55.06,2900.0
2014-07-07 13:45:00,55.07,55.09,55.07,55.09,3300.0,55.07,55.09,55.07,55.09,3300.0
2014-07-07 13:50:00,55.08,55.09,55.04,55.08,5700.0,55.08,55.09,55.04,55.08,5700.0
2014-07-07 13:55:00,55.08,55.17,55.06,55.17,46900.0,55.08,55.17,55.06,55.17,46900.0
2014-07-07 14:00:00,55.17,55.19,55.08,55.09,15900.0,55.17,55.19,55.08,55.09,15900.0
2014-07-07 14:05:00,55.09,55.17,55.09,55.14,75700.0,55.09,55.17,55.09,55.14,75700.0
2014-07-07 14:10:00,55.14,55.15,55.08,55.1,4000.0,55.14,55.15,55.08,55.1,4000.0
2014-07-07 14:15:00,55.09,55.11,55.09,55.11,1800.0,55.09,55.11,55.09,55.11,1800.0
2014-07-07 14:20:00,55.1,55.1,55.08,55.08,2400.0,55.1,55.1,55.08,55.08,2400.0
2014-07-07 14:25:00,55.08,55.1,55.08,55.09,5200.0,55.08,55.1,55.08,55.09,5200.0
2014-07-07 14:30:00,55.08,55.09,55.03,55.09,16600.0,55.08,55.09,55.03,55.09,16600.0
2014-07-07 14:35:00,55.09,55.12,55.05,55.07,34600.0,55.09,55.12,55.05,55.07,34600.0
2014-07-07 14:40:00,55.06,55.06,54.99,55.05,51400.0,55.06,55.06,54.99,55.05,51400.0
2014-07-07 14:45:00,55.05,55.07,55.04,55.06,12100.0,55.05,55.07,55.04,55.06,12100.0
2014-07-07 14:50:00,55.06,55.07,55.04,55.07,8600.0,55.06,55.07,55.04,55.07,8600.0
2014-07-07 14:55:00,55.08,55.08,55.04,55.05,4200.0,55.08,55.08,55.04,55.05,4200.0
2014-07-07 15:00:00,55.06,55.07,55.05,55.07,4700.0,55.06,55.07,55.05,55.07,4700.0
2014-07-07 15:05:00,55.06,55.06,55.02,55.05,9400.0,55.06,55.06,55.02,55.05,9400.0
2014-07-07 15:10:00,55.05,55.09,55.05,55.08,5500.0,55.05,55.09,55.05,55.08,5500.0
2014-07-07 15:15:00,55.08,55.16,55.08,55.11,21800.0,55.08,55.16,55.08,55.11,21800.0
2014-07-07 15:20:00,55.11,55.15,55.09,55.15,43600.0,55.11,55.15,55.09,55.15,43600.0
2014-07-07 15:25:00,55.15,55.16,55.12,55.14,37500.0,55.15,55.16,55.12,55.14,37500.0
2014-07-07 15:30:00,55.13,55.14,55.1,55.1,16400.0,55.13,55.14,55.1,55.1,16400.0
2014-07-07 15:35:00,55.09,55.15,55.09,55.15,8600.0,55.09,55.15,55.09,55.15,8600.0
2014-07-07 15:40:00,55.15,55.21,55.14,55.21,24600.0,55.15,55.21,55.14,55.21,24600.0
2014-07-07 15:45:00,55.21,55.28,55.21,55.27,39100.0,55.21,55.28,55.21,55.27,39100.0
2014-07-07 15:50:00,55.27,55.34,55.27,55.3,92900.0,55.27,55.34,55.27,55.3,92900.0
2014-07-07 15:55:00,55.3,55.36,55.28,55.35,114700.0,55.3,55.36,55.28,55.35,114700.0
2014-07-08 09:30:00,55.2,55.34,55.07,55.27,52800.0,55.2,55.34,55.07,55.27,52800.0
2014-07-08 09:35:00,55.25,55.45,55.22,55.26,113900.0,55.25,55.45,55.22,55.26,113900.0
2014-07-08 09:40:00,55.24,55.26,55.11,55.18,26700.0,55.24,55.26,55.11,55.18,26700.0
2014-07-08 09:45:00,55.18,55.18,55.1,55.18,11300.0,55.18,55.18,55.1,55.18,11300.0
2014-07-08 09:50:00,55.14,55.16,55.09,55.1,16900.0,55.14,55.16,55.09,55.1,16900.0
2014-07-08 09:55:00,55.1,55.2,55.09,55.19,18100.0,55.1,55.2,55.09,55.19,18100.0
2014-07-08 10:00:00,55.18,55.21,55.07,55.11,21200.0,55.18,55.21,55.07,55.11,21200.0
2014-07-08 10:05:00,55.09,55.17,55.07,55.16,17900.0,55.09,55.17,55.07,55.16,17900.0
2014-07-08 10:10:00,55.17,55.27,55.16,55.2,13900.0,55.17,55.27,55.16,55.2,13900.0
2014-07-08 10:15:00,55.21,55.3,55.18,55.29,63700.0,55.21,55.3,55.18,55.29,63700.0
2014-07-08 10:20:00,55.3,55.3,55.18,55.23,54900.0,55.3,55.3,55.18,55.23,54900.0
2014-07-08 10:25:00,55.22,55.4,55.22,55.39,25800.0,55.22,55.4,55.22,55.39,25800.0
2014-07-08 10:30:00,55.39,55.39,55.26,55.29,9500.0,55.39,55.39,55.26,55.29,9500.0
2014-07-08 10:35:00,55.28,55.37,55.27,55.35,9400.0,55.28,55.37,55.27,55.35,9400.0
2014-07-08 10:40:00,55.35,55.41,55.33,55.38,19400.0,55.35,55.41,55.33,55.38,19400.0
2014-07-08 10:45:00,55.33,55.41,55.33,55.41,13500.0,55.33,55.41,55.33,55.41,13500.0
2014-07-08 10:50:00,55.41,55.43,55.36,55.41,23400.0,55.41,55.43,55.36,55.41,23400.0
2014-07-08 10:55:00,55.41,55.42,55.35,55.35,17400.0,55.41,55.42,55.35,55.35,17400.0
2014-07-08 11:00:00,55.36,55.36,55.25,55.3,25300.0,55.36,55.36,55.25,55.3,25300.0
2014-07-08 11:05:00,55.3,55.34,55.29,55.3,15900.0,55.3,55.34,55.29,55.3,15900.0
2014-07-08 11:10:00,55.29,55.32,55.26,55.32,29800.0,55.29,55.32,55.26,55.32,29800.0
2014-07-08 11:15:00,55.32,55.42,55.3,55.4,24200.0,55.32,55.42,55.3,55.4,24200.0
2014-07-08 11:20:00,55.38,55.41,55.34,55.4,14600.0,55.38,55.41,55.34,55.4,14600.0
2014-07-08 11:25:00,55.39,55.41,55.36,55.36,12100.0,55.39,55.41,55.36,55.36,12100.0
2014-07-08 11:30:00,55.36,55.44,55.36,55.39,16300.0,55.36,55.44,55.36,55.39,16300.0
2014-07-08 11:35:00,55.39,55.45,55.38,55.45,7900.0,55.39,55.45,55.38,55.45,7900.0
2014-07-08 11:40:00,55.46,55.54,55.44,55.53,21000.0,55.46,55.54,55.44,55.53,21000.0
2014-07-08 11:45:00,55.53,55.58,55.51,55.54,26500.0,55.53,55.58,55.51,55.54,26500.0
2014-07-08 11:50:00,55.54,55.54,55.51,55.52,9600.0,55.54,55.54,55.51,55.52,9600.0
2014-07-08 11:55:00,55.51,55.54,55.5,55.51,11500.0,55.51,55.54,55.5,55.51,11500.0
2014-07-08 12:00:00,55.51,55.51,55.44,55.46,13500.0,55.51,55.51,55.44,55.46,13500.0
2014-07-08 12:05:00,55.46,55.47,55.39,55.41,9500.0,55.46,55.47,55.39,55.41,9500.0
2014-07-08 12:10:00,55.39,55.39,55.34,55.38,7700.0,55.39,55.39,55.34,55.38,7700.0
2014-07-08 12:15:00,55.37,55.38,55.32,55.32,13100.0,55.37,55.38,55.32,55.32,13100.0
2014-07-08 12:20:00,55.32,55.33,55.27,55.27,9900.0,55.32,55.33,55.27,55.27,9900.0
2014-07-08 12:25:00,55.28,55.29,55.27,55.27,7400.0,55.28,55.29,55.27,55.27,7400.0
2014-07-08 12:30:00,55.27,55.27,55.18,55.19,16000.0,55.27,55.27,55.18,55.19,16000.0
2014-07-08 12:35:00,55.19,55.19,55.16,55.16,5400.0,55.19,55.19,55.16,55.16,5400.0
2014-07-08 12:40:00,55.16,55.2,55.16,55.2,8400.0,55.16,55.2,55.16,55.2,8400.0
2014-07-08 12:45:00,55.2,55.25,55.18,55.2,6300.0,55.2,55.25,55.18,55.2,6300.0
2014-07-08 12:50:00,55.2,55.26,55.19,55.26,2900.0,55.2,55.26,55.19,55.26,2900.0
2014-07-08 12:55:00,55.26,55.26,55.2,55.22,6600.0,55.26,55.26,55.2,55.22,6600.0
2014-07-08 13:00:00,55.23,55.23,55.17,55.18,4400.0,55.23,55.23,55.17,55.18,4400.0
2014-07-08 13:05:00,55.16,55.26,55.15,55.24,11500.0,55.16,55.26,55.15,55.24,11500.0
2014-07-08 13:10:00,55.23,55.32,55.23,55.32,9400.0,55.23,55.32,55.23,55.32,9400.0
2014-07-08 13:15:00,55.31,55.31,55.27,55.28,2000.0,55.31,55.31,55.27,55.28,2000.0
2014-07-08 13:20:00,55.27,55.28,55.24,55.27,5800.0,55.27,55.28,55.24,55.27,5800.0
2014-07-08 13:25:00,55.25,55.26,55.22,55.25,5200.0,55.25,55.26,55.22,55.25,5200.0
2014-07-08 13:30:00,55.25,55.25,55.2,55.21,6200.0,55.25,55.25,55.2,55.21,6200.0
2014-07-08 13:35:00,55.22,55.23,55.17,55.21,9000.0,55.22,55.23,55.17,55.21,9000.0
2014-07-08 13:40:00,55.21,55.27,55.2,55.26,14900.0,55.21,55.27,55.2,55.26,14900.0
2014-07-08 13:45:00,55.26,55.28,55.23,55.23,19000.0,55.26,55.28,55.23,55.23,19000.0
2014-07-08 13:50:00,55.23,55.24,55.2,55.23,11900.0,55.23,55.24,55.2,55.23,11900.0
2014-07-08 13:55:00,55.24,55.24,55.2,55.2,9700.0,55.24,55.24,55.2,55.2,9700.0
2014-07-08 14:00:00,55.2,55.23,55.2,55.23,33300.0,55.2,55.23,55.2,55.23,33300.0
2014-07-08 14:05:00,55.21,55.21,55.15,55.17,8700.0,55.21,55.21,55.15,55.17,8700.0
2014-07-08 14:10:00,55.16,55.17,55.15,55.16,13600.0,55.16,55.17,55.15,55.16,13600.0
2014-07-08 14:15:00,55.15,55.17,55.15,55.15,11200.0,55.15,55.17,55.15,55.15,11200.0
2014-07-08 14:20:00,55.16,55.19,55.15,55.19,12600.0,55.16,55.19,55.15,55.19,12600.0
2014-07-08 14:25:00,55.18,55.18,55.1,55.12,7000.0,55.18,55.18,55.1,55.12,7000.0
2014-07-08 14:30:00,55.12,55.14,55.1,55.13,18700.0,55.12,55.14,55.1,55.13,18700.0
2014-07-08 14:35:00,55.13,55.16,55.11,55.12,28500.0,55.13,55.16,55.11,55.12,28500.0
2014-07-08 14:40:00,55.12,55.19,55.12,55.18,16600.0,55.12,55.19,55.12,55.18,16600.0
2014-07-08 14:45:00,55.18,55.18,55.15,55.17,11200.0,55.18,55.18,55.15,55.17,11200.0
2014-07-08 14:50:00,55.18,55.19,55.15,55.16,14400.0,55.18,55.19,55.15,55.16,14400.0
2014-07-08 14:55:00,55.16,55.17,55.13,55.13,9000.0,55.16,55.17,55.13,55.13,9000.0
2014-07-08 15:00:00,55.12,55.14,55.08,55.08,10500.0,55.12,55.14,55.08,55.08,10500.0
2014-07-08 15:05:00,55.08,55.11,55.08,55.09,6700.0,55.08,55.11,55.08,55.09,6700.0
2014-07-08 15:10:00,55.08,55.08,55.04,55.06,9000.0,55.08,55.08,55.04,55.06,9000.0
2014-07-08 15:15:00,55.07,55.1,55.07,55.08,6600.0,55.07,55.1,55.07,55.08,6600.0
2014-07-08 15:20:00,55.08,55.11,55.07,55.09,18500.0,55.08,55.11,55.07,55.09,18500.0
2014-07-08 15:25:00,55.09,55.12,55.08,55.1,13000.0,55.09,55.12,55.08,55.1,13000.0
2014-07-08 15:30:00,55.09,55.12,55.09,55.11,24600.0,55.09,55.12,55.09,55.11,24600.0
2014-07-08 15:35:00,55.11,55.13,55.09,55.13,23000.0,55.11,55.13,55.09,55.13,23000.0
2014-07-08 15:40:00,55.13,55.13,55.11,55.11,9000.0,55.13,55.13,55.11,55.11,9000.0
2014-07-08 15:45:00,55.11,55.12,55.1,55.11,29000.0,55.11,55.12,55.1,55.11,29000.0
2014-07-08 15:50:00,55.11,55.13,55.09,55.1,47200.0,55.11,55.13,55.09,55.1,47200.0
2014-07-08 15:55:00,55.1,55.19,55.1,55.16,123000.0,55.1,55.19,55.1,55.16,123000.0
2014-07-09 09:30:00,55.36,56.7,55.27,55.32,19600.0,55.36,56.7,55.27,55.32,19600.0
2014-07-09 09:35:00,55.32,55.42,55.28,55.32,21200.0,55.32,55.42,55.28,55.32,21200.0
2014-07-09 09:40:00,55.33,55.36,55.28,55.28,13300.0,55.33,55.36,55.28,55.28,13300.0
2014-07-09 09:45:00,55.26,55.32,55.22,55.27,16500.0,55.26,55.32,55.22,55.27,16500.0
2014-07-09 09:50:00,55.28,55.34,55.28,55.34,8500.0,55.28,55.34,55.28,55.34,8500.0
2014-07-09 09:55:00,55.35,55.44,55.35,55.42,9600.0,55.35,55.44,55.35,55.42,9600.0
2014-07-09 10:00:00,55.41,55.5,55.4,55.49,13900.0,55.41,55.5,55.4,55.49,13900.0
2014-07-09 10:05:00,55.48,55.54,55.47,55.5,16500.0,55.48,55.54,55.47,55.5,16500.0
2014-07-09 10:10:00,55.51,55.53,55.47,55.48,15400.0,55.51,55.53,55.47,55.48,15400.0
2014-07-09 10:15:00,55.49,55.52,55.44,55.45,32200.0,55.49,55.52,55.44,55.45,32200.0
2014-07-09 10:20:00,55.46,55.6,55.4,55.6,15900.0,55.46,55.6,55.4,55.6,15900.0
2014-07-09 10:25:00,55.6,55.7,55.58,55.6,47400.0,55.6,55.7,55.58,55.6,47400.0
2014-07-09 10:30:00,55.6,55.6,55.43,55.44,53100.0,55.6,55.6,55.43,55.44,53100.0
2014-07-09 10:35:00,55.45,55.53,55.45,55.52,25700.0,55.45,55.53,55.45,55.52,25700.0
2014-07-09 10:40:00,55.51,55.52,55.44,55.5,13300.0,55.51,55.52,55.44,55.5,13300.0
2014-07-09 10:45:00,55.5,55.5,55.39,55.4,17200.0,55.5,55.5,55.39,55.4,17200.0
2014-07-09 10:50:00,55.39,55.41,55.35,55.36,12600.0,55.39,55.41,55.35,55.36,12600.0
2014-07-09 10:55:00,55.35,55.37,55.34,55.36,7800.0,55.35,55.37,55.34,55.36,7800.0
2014-07-09 11:00:00,55.34,55.38,55.34,55.38,6200.0,55.34,55.38,55.34,55.38,6200.0
2014-07-09 11:05:00,55.39,55.39,55.28,55.29,7500.0,55.39,55.39,55.28,55.29,7500.0
2014-07-09 11:10:00,55.31,55.36,55.3,55.36,5700.0,55.31,55.36,55.3,55.36,5700.0
2014-07-09 11:15:00,55.39,55.45,55.38,55.39,13300.0,55.39,55.45,55.38,55.39,13300.0
2014-07-09 11:20:00,55.42,55.47,55.42,55.43,3200.0,55.42,55.47,55.42,55.43,3200.0
2014-07-09 11:25:00,55.43,55.43,55.36,55.36,6700.0,55.43,55.43,55.36,55.36,6700.0
2014-07-09 11:30:00,55.35,55.35,55.29,55.3,3100.0,55.35,55.35,55.29,55.3,3100.0
2014-07-09 11:35:00,55.27,55.32,55.26,55.31,5100.0,55.27,55.32,55.26,55.31,5100.0
2014-07-09 11:40:00,55.33,55.36,55.31,55.31,11000.0,55.33,55.36,55.31,55.31,11000.0
2014-07-09 11:45:00,55.31,55.31,55.23,55.28,16100.0,55.31,55.31,55.23,55.28,16100.0
2014-07-09 11:50:00,55.29,55.3,55.27,55.29,3000.0,55.29,55.3,55.27,55.29,3000.0
2014-07-09 11:55:00,55.3,55.35,55.28,55.31,7000.0,55.3,55.35,55.28,55.31,7000.0
2014-07-09 12:00:00,55.33,55.39,55.33,55.36,7100.0,55.33,55.39,55.33,55.36,7100.0
2014-07-09 12:05:00,55.36,55.39,55.36,55.39,6000.0,55.36,55.39,55.36,55.39,6000.0
2014-07-09 12:10:00,55.39,55.46,55.37,55.44,13000.0,55.39,55.46,55.37,55.44,13000.0
2014-07-09 12:15:00,55.44,55.52,55.44,55.51,6200.0,55.44,55.52,55.44,55.51,6200.0
2014-07-09 12:20:00,55.51,55.52,55.47,55.52,5700.0,55.51,55.52,55.47,55.52,5700.0
2014-07-09 12:25:00,55.51,55.57,55.5,55.57,10500.0,55.51,55.57,55.5,55.57,10500.0
2014-07-09 12:30:00,55.57,55.61,55.56,55.59,8000.0,55.57,55.61,55.56,55.59,8000.0
2014-07-09 12:35:00,55.59,55.6,55.56,55.56,7800.0,55.59,55.6,55.56,55.56,7800.0
2014-07-09 12:40:00,55.57,55.57,55.51,55.52,10500.0,55.57,55.57,55.51,55.52,10500.0
2014-07-09 12:45:00,55.52,55.55,55.49,55.55,11000.0,55.52,55.55,55.49,55.55,11000.0
2014-07-09 12:50:00,55.54,55.55,55.52,55.54,6300.0,55.54,55.55,55.52,55.54,6300.0
2014-07-09 12:55:00,55.53,55.54,55.5,55.51,9100.0,55.53,55.54,55.5,55.51,9100.0
2014-07-09 13:00:00,55.5,55.53,55.5,55.51,9800.0,55.5,55.53,55.5,55.51,9800.0
2014-07-09 13:05:00,55.51,55.51,55.46,55.47,4600.0,55.51,55.51,55.46,55.47,4600.0
2014-07-09 13:10:00,55.47,55.47,55.44,55.46,9700.0,55.47,55.47,55.44,55.46,9700.0
2014-07-09 13:15:00,55.46,55.47,55.44,55.46,7700.0,55.46,55.47,55.44,55.46,7700.0
2014-07-09 13:20:00,55.45,55.45,55.38,55.39,10400.0,55.45,55.45,55.38,55.39,10400.0
2014-07-09 13:25:00,55.39,55.43,55.36,55.41,12300.0,55.39,55.43,55.36,55.41,12300.0
2014-07-09 13:30:00,55.41,55.41,55.39,55.4,10000.0,55.41,55.41,55.39,55.4,10000.0
2014-07-09 13:35:00,55.41,55.43,55.4,55.42,11300.0,55.41,55.43,55.4,55.42,11300.0
2014-07-09 13:40:00,55.42,55.45,55.4,55.45,12100.0,55.42,55.45,55.4,55.45,12100.0
2014-07-09 13:45:00,55.46,55.46,55.43,55.46,18400.0,55.46,55.46,55.43,55.46,18400.0
2014-07-09 13:50:00,55.45,55.48,55.43,55.48,29600.0,55.45,55.48,55.43,55.48,29600.0
2014-07-09 13:55:00,55.48,55.48,55.41,55.41,6000.0,55.48,55.48,55.41,55.41,6000.0
2014-07-09 14:00:00,55.41,55.46,55.34,55.41,37800.0,55.41,55.46,55.34,55.41,37800.0
2014-07-09 14:05:00,55.4,55.42,55.3,55.3,14600.0,55.4,55.42,55.3,55.3,14600.0
2014-07-09 14:10:00,55.3,55.32,55.28,55.3,16200.0,55.3,55.32,55.28,55.3,16200.0
2014-07-09 14:15:00,55.3,55.38,55.3,55.37,16600.0,55.3,55.38,55.3,55.37,16600.0
2014-07-09 14:20:00,55.38,55.38,55.34,55.34,12300.0,55.38,55.38,55.34,55.34,12300.0
2014-07-09 14:25:00,55.34,55.37,55.28,55.3,15900.0,55.34,55.37,55.28,55.3,15900.0
2014-07-09 14:30:00,55.3,55.31,55.25,55.31,9300.0,55.3,55.31,55.25,55.31,9300.0
2014-07-09 14:35:00,55.31,55.32,55.26,55.29,9000.0,55.31,55.32,55.26,55.29,9000.0
2014-07-09 14:40:00,55.29,55.3,55.27,55.29,8600.0,55.29,55.3,55.27,55.29,8600.0
2014-07-09 14:45:00,55.29,55.3,55.24,55.26,14700.0,55.29,55.3,55.24,55.26,14700.0
2014-07-09 14:50:00,55.26,55.3,55.26,55.29,12400.0,55.26,55.3,55.26,55.29,12400.0
2014-07-09 14:55:00,55.28,55.28,55.24,55.25,29900.0,55.28,55.28,55.24,55.25,29900.0
2014-07-09 15:00:00,55.25,55.26,55.17,55.18,27600.0,55.25,55.26,55.17,55.18,27600.0
2014-07-09 15:05:00,55.18,55.21,55.17,55.17,19000.0,55.18,55.21,55.17,55.17,19000.0
2014-07-09 15:10:00,55.17,55.19,55.12,55.13,34000.0,55.17,55.19,55.12,55.13,34000.0
2014-07-09 15:15:00,55.13,55.14,55.07,55.07,21500.0,55.13,55.14,55.07,55.07,21500.0
2014-07-09 15:20:00,55.08,55.14,55.06,55.14,13600.0,55.08,55.14,55.06,55.14,13600.0
2014-07-09 15:25:00,55.14,55.15,55.05,55.05,49300.0,55.14,55.15,55.05,55.05,49300.0
2014-07-09 15:30:00,55.05,55.21,55.05,55.21,34600.0,55.05,55.21,55.05,55.21,34600.0
2014-07-09 15:35:00,55.21,55.27,55.2,55.26,20900.0,55.21,55.27,55.2,55.26,20900.0
2014-07-09 15:40:00,55.27,55.27,55.2,55.26,26500.0,55.27,55.27,55.2,55.26,26500.0
2014-07-09 15:45:00,55.25,55.25,55.18,55.19,26700.0,55.25,55.25,55.18,55.19,26700.0
2014-07-09 15:50:00,55.18,55.19,55.15,55.19,33300.0,55.18,55.19,55.15,55.19,33300.0
2014-07-09 15:55:00,55.19,55.23,55.19,55.21,71800.0,55.19,55.23,55.19,55.21,71800.0
2014-07-10 09:30:00,54.51,54.74,54.12,54.64,64100.0,54.51,54.74,54.12,54.64,64100.0
2014-07-10 09:35:00,54.64,54.87,54.52,54.74,25600.0,54.64,54.87,54.52,54.74,25600.0
2014-07-10 09:40:00,54.81,55.03,54.81,54.93,64900.0,54.81,55.03,54.81,54.93,64900.0
2014-07-10 09:45:00,54.92,54.95,54.77,54.92,19400.0,54.92,54.95,54.77,54.92,19400.0
2014-07-10 09:50:00,54.9,55.11,54.78,55.09,28800.0,54.9,55.11,54.78,55.09,28800.0
2014-07-10 09:55:00,55.12,55.24,55.08,55.22,34000.0,55.12,55.24,55.08,55.22,34000.0
2014-07-10 10:00:00,55.2,55.22,55.01,55.19,60100.0,55.2,55.22,55.01,55.19,60100.0
2014-07-10 10:05:00,55.2,55.2,54.99,54.99,24500.0,55.2,55.2,54.99,54.99,24500.0
2014-07-10 10:10:00,54.99,55.27,54.92,55.22,30000.0,54.99,55.27,54.92,55.22,30000.0
2014-07-10 10:15:00,55.22,55.28,55.17,55.19,27600.0,55.22,55.28,55.17,55.19,27600.0
2014-07-10 10:20:00,55.18,55.27,55.18,55.25,44700.0,55.18,55.27,55.18,55.25,44700.0
2014-07-10 10:25:00,55.23,55.33,55.17,55.33,24200.0,55.23,55.33,55.17,55.33,24200.0
2014-07-10 10:30:00,55.32,55.32,55.28,55.31,18400.0,55.32,55.32,55.28,55.31,18400.0
2014-07-10 10:35:00,55.31,55.33,55.12,55.14,23600.0,55.31,55.33,55.12,55.14,23600.0
2014-07-10 10:40:00,55.15,55.42,55.15,55.4,27400.0,55.15,55.42,55.15,55.4,27400.0
2014-07-10 10:45:00,55.41,55.47,55.36,55.45,34300.0,55.41,55.47,55.36,55.45,34300.0
2014-07-10 10:50:00,55.46,55.5,55.4,55.5,36200.0,55.46,55.5,55.4,55.5,36200.0
2014-07-10 10:55:00,55.49,55.62,55.48,55.62,29300.0,55.49,55.62,55.48,55.62,29300.0
2014-07-10 11:00:00,55.62,55.7,55.56,55.68,31900.0,55.62,55.7,55.56,55.68,31900.0
2014-07-10 11:05:00,55.67,55.7,55.6,55.7,29000.0,55.67,55.7,55.6,55.7,29000.0
2014-07-10 11:10:00,55.69,55.73,55.6,55.62,28400.0,55.69,55.73,55.6,55.62,28400.0
2014-07-10 11:15:00,55.64,55.68,55.55,55.68,21600.0,55.64,55.68,55.55,55.68,21600.0
2014-07-10 11:20:00,55.66,55.66,55.6,55.66,21900.0,55.66,55.66,55.6,55.66,21900.0
2014-07-10 11:25:00,55.66,55.7,55.65,55.66,16000.0,55.66,55.7,55.65,55.66,16000.0
2014-07-10 11:30:00,55.65,55.71,55.61,55.62,51200.0,55.65,55.71,55.61,55.62,51200.0
2014-07-10 11:35:00,55.63,55.72,55.63,55.72,51700.0,55.63,55.72,55.63,55.72,51700.0
2014-07-10 11:40:00,55.71,55.72,55.7,55.71,11800.0,55.71,55.72,55.7,55.71,11800.0
2014-07-10 11:45:00,55.71,55.74,55.68,55.68,15800.0,55.71,55.74,55.68,55.68,15800.0
2014-07-10 11:50:00,55.68,55.69,55.61,55.63,22500.0,55.68,55.69,55.61,55.63,22500.0
2014-07-10 11:55:00,55.64,55.73,55.64,55.73,15900.0,55.64,55.73,55.64,55.73,15900.0
2014-07-10 12:00:00,55.73,55.8,55.7,55.72,83200.0,55.73,55.8,55.7,55.72,83200.0
2014-07-10 12:05:00,55.72,55.72,55.64,55.68,18300.0,55.72,55.72,55.64,55.68,18300.0
2014-07-10 12:10:00,55.69,55.77,55.68,55.75,7600.0,55.69,55.77,55.68,55.75,7600.0
2014-07-10 12:15:00,55.74,55.76,55.67,55.67,11300.0,55.74,55.76,55.67,55.67,11300.0
2014-07-10 12:20:00,55.68,55.72,55.65,55.67,16800.0,55.68,55.72,55.65,55.67,16800.0
2014-07-10 12:25:00,55.68,55.69,55.64,55.68,19700.0,55.68,55.69,55.64,55.68,19700.0
2014-07-10 12:30:00,55.68,55.69,55.65,55.66,11900.0,55.68,55.69,55.65,55.66,11900.0
2014-07-10 12:35:00,55.66,55.66,55.57,55.57,11800.0,55.66,55.66,55.57,55.57,11800.0
2014-07-10 12:40:00,55.58,55.63,55.57,55.63,5700.0,55.58,55.63,55.57,55.63,5700.0
2014-07-10 12:45:00,55.63,55.64,55.54,55.55,10600.0,55.63,55.64,55.54,55.55,10600.0
2014-07-10 12:50:00,55.55,55.55,55.52,55.53,3200.0,55.55,55.55,55.52,55.53,3200.0
2014-07-10 12:55:00,55.54,55.59,55.54,55.59,12400.0,55.54,55.59,55.54,55.59,12400.0
2014-07-10 13:00:00,55.59,55.6,55.52,55.53,45300.0,55.59,55.6,55.52,55.53,45300.0
2014-07-10 13:05:00,55.51,55.58,55.51,55.56,10900.0,55.51,55.58,55.51,55.56,10900.0
2014-07-10 13:10:00,55.55,55.55,55.49,55.5,5800.0,55.55,55.55,55.49,55.5,5800.0
2014-07-10 13:15:00,55.5,55.52,55.49,55.52,3800.0,55.5,55.52,55.49,55.52,3800.0
2014-07-10 13:20:00,55.53,55.6,55.52,55.59,11100.0,55.53,55.6,55.52,55.59,11100.0
2014-07-10 13:25:00,55.6,55.63,55.58,55.61,5300.0,55.6,55.63,55.58,55.61,5300.0
2014-07-10 13:30:00,55.62,55.64,55.5,55.51,24200.0,55.62,55.64,55.5,55.51,24200.0
2014-07-10 13:35:00,55.53,55.55,55.44,55.48,28600.0,55.53,55.55,55.44,55.48,28600.0
2014-07-10 13:40:00,55.48,55.5,55.45,55.49,8300.0,55.48,55.5,55.45,55.49,8300.0
2014-07-10 13:45:00,55.49,55.54,55.46,55.46,7900.0,55.49,55.54,55.46,55.46,7900.0
2014-07-10 13:50:00,55.45,55.45,55.38,55.4,9200.0,55.45,55.45,55.38,55.4,9200.0
2014-07-10 13:55:00,55.41,55.41,55.38,55.4,3400.0,55.41,55.41,55.38,55.4,3400.0
2014-07-10 14:00:00,55.41,55.42,55.36,55.36,10700.0,55.41,55.42,55.36,55.36,10700.0
2014-07-10 14:05:00,55.35,55.41,55.33,55.41,15100.0,55.35,55.41,55.33,55.41,15100.0
2014-07-10 14:10:00,55.41,55.49,55.39,55.48,24300.0,55.41,55.49,55.39,55.48,24300.0
2014-07-10 14:15:00,55.49,55.54,55.49,55.51,14300.0,55.49,55.54,55.49,55.51,14300.0
2014-07-10 14:20:00,55.49,55.52,55.45,55.51,9700.0,55.49,55.52,55.45,55.51,9700.0
2014-07-10 14:25:00,55.51,55.56,55.51,55.54,8500.0,55.51,55.56,55.51,55.54,8500.0
2014-07-10 14:30:00,55.54,55.54,55.41,55.43,12400.0,55.54,55.54,55.41,55.43,12400.0
2014-07-10 14:35:00,55.43,55.45,55.4,55.41,10200.0,55.43,55.45,55.4,55.41,10200.0
2014-07-10 14:40:00,55.41,55.44,55.39,55.42,25200.0,55.41,55.44,55.39,55.42,25200.0
2014-07-10 14:45:00,55.43,55.5,55.43,55.46,10600.0,55.43,55.5,55.43,55.46,10600.0
2014-07-10 14:50:00,55.46,55.49,55.46,55.48,9500.0,55.46,55.49,55.46,55.48,9500.0
2014-07-10 14:55:00,55.48,55.51,55.47,55.5,16600.0,55.48,55.51,55.47,55.5,16600.0
2014-07-10 15:00:00,55.5,55.51,55.48,55.5,8300.0,55.5,55.51,55.48,55.5,8300.0
2014-07-10 15:05:00,55.51,55.52,55.44,55.46,20100.0,55.51,55.52,55.44,55.46,20100.0
2014-07-10 15:10:00,55.47,55.47,55.43,55.45,21000.0,55.47,55.47,55.43,55.45,21000.0
2014-07-10 15:15:00,55.45,55.47,55.39,55.45,23400.0,55.45,55.47,55.39,55.45,23400.0
2014-07-10 15:20:00,55.46,55.47,55.43,55.46,27800.0,55.46,55.47,55.43,55.46,27800.0
2014-07-10 15:25:00,55.47,55.48,55.4,55.44,19100.0,55.47,55.48,55.4,55.44,19100.0
2014-07-10 15:30:00,55.44,55.48,55.44,55.48,15200.0,55.44,55.48,55.44,55.48,15200.0
2014-07-10 15:35:00,55.48,55.58,55.48,55.55,62800.0,55.48,55.58,55.48,55.55,62800.0
2014-07-10 15:40:00,55.55,55.64,55.55,55.63,52900.0,55.55,55.64,55.55,55.63,52900.0
2014-07-10 15:45:00,55.62,55.63,55.54,55.54,41300.0,55.62,55.63,55.54,55.54,41300.0
2014-07-10 15:50:00,55.54,55.54,55.48,55.5,29900.0,55.54,55.54,55.48,55.5,29900.0
2014-07-10 15:55:00,55.5,55.51,55.46,55.47,44800.0,55.5,55.51,55.46,55.47,44800.0
2014-07-11 09:30:00,55.43,55.51,55.19,55.29,34200.0,55.43,55.51,55.19,55.29,34200.0
2014-07-11 09:35:00,55.28,55.28,55.14,55.19,22300.0,55.28,55.28,55.14,55.19,22300.0
2014-07-11 09:40:00,55.19,55.19,55.09,55.16,60800.0,55.19,55.19,55.09,55.16,60800.0
2014-07-11 09:45:00,55.15,55.16,55.04,55.11,11800.0,55.15,55.16,55.04,55.11,11800.0
2014-07-11 09:50:00,55.11,55.14,55.08,55.08,15100.0,55.11,55.14,55.08,55.08,15100.0
2014-07-11 09:55:00,55.07,55.08,54.97,55.0,10900.0,55.07,55.08,54.97,55.0,10900.0
2014-07-11 10:00:00,54.97,55.03,54.91,54.94,19300.0,54.97,55.03,54.91,54.94,19300.0
2014-07-11 10:05:00,54.92,54.94,54.79,54.85,41000.0,54.92,54.94,54.79,54.85,41000.0
2014-07-11 10:10:00,54.84,54.97,54.83,54.85,30800.0,54.84,54.97,54.83,54.85,30800.0
2014-07-11 10:15:00,54.85,54.86,54.82,54.83,16800.0,54.85,54.86,54.82,54.83,16800.0
2014-07-11 10:20:00,54.84,54.86,54.8,54.85,11100.0,54.84,54.86,54.8,54.85,11100.0
2014-07-11 10:25:00,54.84,54.86,54.73,54.81,12900.0,54.84,54.86,54.73,54.81,12900.0
2014-07-11 10:30:00,54.81,54.81,54.72,54.72,11500.0,54.81,54.81,54.72,54.72,11500.0
2014-07-11 10:35:00,54.72,54.74,54.67,54.69,19000.0,54.72,54.74,54.67,54.69,19000.0
2014-07-11 10:40:00,54.71,54.77,54.68,54.71,31300.0,54.71,54.77,54.68,54.71,31300.0
2014-07-11 10:45:00,54.71,54.76,54.68,54.76,11000.0,54.71,54.76,54.68,54.76,11000.0
2014-07-11 10:50:00,54.76,54.84,54.76,54.77,12500.0,54.76,54.84,54.76,54.77,12500.0
2014-07-11 10:55:00,54.76,54.81,54.73,54.81,17900.0,54.76,54.81,54.73,54.81,17900.0
2014-07-11 11:00:00,54.82,54.83,54.74,54.76,9600.0,54.82,54.83,54.74,54.76,9600.0
2014-07-11 11:05:00,54.75,54.88,54.74,54.84,18200.0,54.75,54.88,54.74,54.84,18200.0
2014-07-11 11:10:00,54.82,54.88,54.82,54.84,12500.0,54.82,54.88,54.82,54.84,12500.0
2014-07-11 11:15:00,54.84,54.87,54.8,54.86,15200.0,54.84,54.87,54.8,54.86,15200.0
2014-07-11 11:20:00,54.86,54.86,54.75,54.79,12100.0,54.86,54.86,54.75,54.79,12100.0
2014-07-11 11:25:00,54.8,54.81,54.73,54.73,7600.0,54.8,54.81,54.73,54.73,7600.0
2014-07-11 11:30:00,54.74,54.86,54.74,54.86,11900.0,54.74,54.86,54.74,54.86,11900.0
2014-07-11 11:35:00,54.87,54.87,54.83,54.85,10600.0,54.87,54.87,54.83,54.85,10600.0
2014-07-11 11:40:00,54.85,54.88,54.83,54.85,8800.0,54.85,54.88,54.83,54.85,8800.0
2014-07-11 11:45:00,54.86,54.95,54.86,54.94,18100.0,54.86,54.95,54.86,54.94,18100.0
2014-07-11 11:50:00,54.94,54.98,54.9,54.95,9300.0,54.94,54.98,54.9,54.95,9300.0
2014-07-11 11:55:00,54.92,54.98,54.91,54.95,15500.0,54.92,54.98,54.91,54.95,15500.0
2014-07-11 12:00:00,54.95,54.99,54.93,54.94,7100.0,54.95,54.99,54.93,54.94,7100.0
2014-07-11 12:05:00,54.94,54.94,54.89,54.9,5800.0,54.94,54.94,54.89,54.9,5800.0
2014-07-11 12:10:00,54.9,54.92,54.86,54.89,8400.0,54.9,54.92,54.86,54.89,8400.0
2014-07-11 12:15:00,54.9,54.93,54.89,54.93,5900.0,54.9,54.93,54.89,54.93,5900.0
2014-07-11 12:20:00,54.92,54.96,54.92,54.93,7900.0,54.92,54.96,54.92,54.93,7900.0
2014-07-11 12:25:00,54.93,54.96,54.92,54.95,3000.0,54.93,54.96,54.92,54.95,3000.0
2014-07-11 12:30:00,54.97,54.97,54.94,54.94,4800.0,54.97,54.97,54.94,54.94,4800.0
2014-07-11 12:35:00,54.95,54.99,54.94,54.97,5200.0,54.95,54.99,54.94,54.97,5200.0
2014-07-11 12:40:00,54.98,54.99,54.98,54.99,4000.0,54.98,54.99,54.98,54.99,4000.0
2014-07-11 12:45:00,54.99,55.02,54.99,55.02,3200.0,54.99,55.02,54.99,55.02,3200.0
2014-07-11 12:50:00,55.02,55.06,55.01,55.06,4700.0,55.02,55.06,55.01,55.06,4700.0
2014-07-11 12:55:00,55.05,55.05,55.01,55.03,5400.0,55.05,55.05,55.01,55.03,5400.0
2014-07-11 13:00:00,55.03,55.06,55.01,55.05,5200.0,55.03,55.06,55.01,55.05,5200.0
2014-07-11 13:05:00,55.06,55.07,55.01,55.02,12200.0,55.06,55.07,55.01,55.02,12200.0
2014-07-11 13:10:00,55.03,55.04,54.99,54.99,7100.0,55.03,55.04,54.99,54.99,7100.0
2014-07-11 13:15:00,54.99,55.04,54.99,55.03,8700.0,54.99,55.04,54.99,55.03,8700.0
2014-07-11 13:20:00,55.03,55.08,55.03,55.08,7300.0,55.03,55.08,55.03,55.08,7300.0
2014-07-11 13:25:00,55.09,55.12,55.08,55.1,9300.0,55.09,55.12,55.08,55.1,9300.0
2014-07-11 13:30:00,55.1,55.13,55.06,55.13,8200.0,55.1,55.13,55.06,55.13,8200.0
2014-07-11 13:35:00,55.13,55.14,55.09,55.09,4900.0,55.13,55.14,55.09,55.09,4900.0
2014-07-11 13:40:00,55.1,55.13,55.07,55.11,5600.0,55.1,55.13,55.07,55.11,5600.0
2014-07-11 13:45:00,55.11,55.13,55.07,55.08,8200.0,55.11,55.13,55.07,55.08,8200.0
2014-07-11 13:50:00,55.08,55.12,55.08,55.12,7700.0,55.08,55.12,55.08,55.12,7700.0
2014-07-11 13:55:00,55.11,55.12,55.09,55.09,5400.0,55.11,55.12,55.09,55.09,5400.0
2014-07-11 14:00:00,55.12,55.15,55.11,55.15,11200.0,55.12,55.15,55.11,55.15,11200.0
2014-07-11 14:05:00,55.15,55.19,55.12,55.19,14300.0,55.15,55.19,55.12,55.19,14300.0
2014-07-11 14:10:00,55.19,55.2,55.17,55.17,11200.0,55.19,55.2,55.17,55.17,11200.0
2014-07-11 14:15:00,55.16,55.17,55.14,55.17,13000.0,55.16,55.17,55.14,55.17,13000.0
2014-07-11 14:20:00,55.17,55.21,55.17,55.18,9800.0,55.17,55.21,55.17,55.18,9800.0
2014-07-11 14:25:00,55.18,55.23,55.18,55.21,9400.0,55.18,55.23,55.18,55.21,9400.0
2014-07-11 14:30:00,55.21,55.25,55.21,55.23,12000.0,55.21,55.25,55.21,55.23,12000.0
2014-07-11 14:35:00,55.23,55.23,55.19,55.19,11100.0,55.23,55.23,55.19,55.19,11100.0
2014-07-11 14:40:00,55.18,55.25,55.18,55.25,11400.0,55.18,55.25,55.18,55.25,11400.0
2014-07-11 14:45:00,55.24,55.24,55.21,55.22,11800.0,55.24,55.24,55.21,55.22,11800.0
2014-07-11 14:50:00,55.22,55.22,55.17,55.18,9900.0,55.22,55.22,55.17,55.18,9900.0
2014-07-11 14:55:00,55.19,55.2,55.16,55.2,8500.0,55.19,55.2,55.16,55.2,8500.0
2014-07-11 15:00:00,55.2,55.21,55.17,55.19,17000.0,55.2,55.21,55.17,55.19,17000.0
2014-07-11 15:05:00,55.19,55.21,55.19,55.2,7200.0,55.19,55.21,55.19,55.2,7200.0
2014-07-11 15:10:00,55.21,55.29,55.2,55.29,38900.0,55.21,55.29,55.2,55.29,38900.0
2014-07-11 15:15:00,55.28,55.32,55.28,55.29,24700.0,55.28,55.32,55.28,55.29,24700.0
2014-07-11 15:20:00,55.3,55.32,55.29,55.3,7500.0,55.3,55.32,55.29,55.3,7500.0
2014-07-11 15:25:00,55.31,55.34,55.29,55.33,27900.0,55.31,55.34,55.29,55.33,27900.0
2014-07-11 15:30:00,55.31,55.34,55.29,55.29,24400.0,55.31,55.34,55.29,55.29,24400.0
2014-07-11 15:35:00,55.3,55.3,55.25,55.28,15500.0,55.3,55.3,55.25,55.28,15500.0
2014-07-11 15:40:00,55.27,55.29,55.24,55.24,16300.0,55.27,55.29,55.24,55.24,16300.0
2014-07-11 15:45:00,55.25,55.3,55.24,55.27,27600.0,55.25,55.3,55.24,55.27,27600.0
2014-07-11 15:50:00,55.28,55.3,55.23,55.23,51600.0,55.28,55.3,55.23,55.23,51600.0
2014-07-11 15:55:00,55.24,55.26,55.21,55.26,38000.0,55.24,55.26,55.21,55.26,38000.0
2014-07-14 09:30:00,55.49,55.65,55.24,55.24,26200.0,55.49,55.65,55.24,55.24,26200.0
2014-07-14 09:35:00,55.21,55.35,55.16,55.35,13000.0,55.21,55.35,55.16,55.35,13000.0
2014-07-14 09:40:00,55.3,55.38,55.18,55.18,5800.0,55.3,55.38,55.18,55.18,5800.0
2014-07-14 09:45:00,55.2,55.35,55.2,55.35,32600.0,55.2,55.35,55.2,55.35,32600.0
2014-07-14 09:50:00,55.33,55.38,55.27,55.28,26000.0,55.33,55.38,55.27,55.28,26000.0
2014-07-14 09:55:00,55.29,55.32,55.27,55.29,19700.0,55.29,55.32,55.27,55.29,19700.0
2014-07-14 10:00:00,55.33,55.39,55.32,55.37,32600.0,55.33,55.39,55.32,55.37,32600.0
2014-07-14 10:05:00,55.37,55.4,55.34,55.34,19400.0,55.37,55.4,55.34,55.34,19400.0
2014-07-14 10:10:00,55.32,55.39,55.32,55.38,8400.0,55.32,55.39,55.32,55.38,8400.0
2014-07-14 10:15:00,55.39,55.43,55.39,55.41,9800.0,55.39,55.43,55.39,55.41,9800.0
2014-07-14 10:20:00,55.41,55.47,55.4,55.42,8500.0,55.41,55.47,55.4,55.42,8500.0
2014-07-14 10:25:00,55.41,55.43,55.3,55.3,12500.0,55.41,55.43,55.3,55.3,12500.0
2014-07-14 10:30:00,55.31,55.37,55.31,55.34,6800.0,55.31,55.37,55.31,55.34,6800.0
2014-07-14 10:35:00,55.34,55.39,55.32,55.36,12600.0,55.34,55.39,55.32,55.36,12600.0
2014-07-14 10:40:00,55.37,55.41,55.37,55.37,9400.0,55.37,55.41,55.37,55.37,9400.0
2014-07-14 10:45:00,55.36,55.42,55.36,55.4,12800.0,55.36,55.42,55.36,55.4,12800.0
2014-07-14 10:50:00,55.39,55.44,55.38,55.4,10300.0,55.39,55.44,55.38,55.4,10300.0
2014-07-14 10:55:00,55.4,55.48,55.4,55.43,28500.0,55.4,55.48,55.4,55.43,28500.0
2014-07-14 11:00:00,55.43,55.46,55.39,55.46,11700.0,55.43,55.46,55.39,55.46,11700.0
2014-07-14 11:05:00,55.46,55.46,55.38,55.43,7400.0,55.46,55.46,55.38,55.43,7400.0
2014-07-14 11:10:00,55.42,55.47,55.41,55.47,8400.0,55.42,55.47,55.41,55.47,8400.0
2014-07-14 11:15:00,55.46,55.46,55.39,55.41,12100.0,55.46,55.46,55.39,55.41,12100.0
2014-07-14 11:20:00,55.41,55.5,55.41,55.48,7200.0,55.41,55.5,55.41,55.48,7200.0
2014-07-14 11:25:00,55.47,55.5,55.45,55.46,6800.0,55.47,55.5,55.45,55.46,6800.0
2014-07-14 11:30:00,55.46,55.49,55.42,55.43,6100.0,55.46,55.49,55.42,55.43,6100.0
2014-07-14 11:35:00,55.43,55.47,55.42,55.47,12400.0,55.43,55.47,55.42,55.47,12400.0
2014-07-14 11:40:00,55.48,55.48,55.44,55.45,22900.0,55.48,55.48,55.44,55.45,22900.0
2014-07-14 11:45:00,55.45,55.49,55.45,55.47,10700.0,55.45,55.49,55.45,55.47,10700.0
2014-07-14 11:50:00,55.47,55.47,55.42,55.45,7600.0,55.47,55.47,55.42,55.45,7600.0
2014-07-14 11:55:00,55.44,55.48,55.44,55.46,6600.0,55.44,55.48,55.44,55.46,6600.0
2014-07-14 12:00:00,55.46,55.49,55.45,55.49,6500.0,55.46,55.49,55.45,55.49,6500.0
2014-07-14 12:05:00,55.49,55.5,55.44,55.46,10700.0,55.49,55.5,55.44,55.46,10700.0
2014-07-14 12:10:00,55.46,55.51,55.46,55.5,11600.0,55.46,55.51,55.46,55.5,11600.0
2014-07-14 12:15:00,55.51,55.51,55.49,55.5,7500.0,55.51,55.51,55.49,55.5,7500.0
2014-07-14 12:20:00,55.5,55.51,55.49,55.49,6200.0,55.5,55.51,55.49,55.49,6200.0
2014-07-14 12:25:00,55.49,55.5,55.45,55.45,9200.0,55.49,55.5,55.45,55.45,9200.0
2014-07-14 12:30:00,55.46,55.5,55.45,55.47,12600.0,55.46,55.5,55.45,55.47,12600.0
2014-07-14 12:35:00,55.47,55.49,55.44,55.49,8300.0,55.47,55.49,55.44,55.49,8300.0
2014-07-14 12:40:00,55.49,55.5,55.49,55.49,5300.0,55.49,55.5,55.49,55.49,5300.0
2014-07-14 12:45:00,55.49,55.51,55.48,55.48,10400.0,55.49,55.51,55.48,55.48,10400.0
2014-07-14 12:50:00,55.48,55.48,55.44,55.46,11700.0,55.48,55.48,55.44,55.46,11700.0
2014-07-14 12:55:00,55.47,55.49,55.45,55.46,5000.0,55.47,55.49,55.45,55.46,5000.0
2014-07-14 13:00:00,55.47,55.47,55.42,55.42,7000.0,55.47,55.47,55.42,55.42,7000.0
2014-07-14 13:05:00,55.41,55.42,55.38,55.42,7200.0,55.41,55.42,55.38,55.42,7200.0
2014-07-14 13:10:00,55.41,55.41,55.36,55.36,8900.0,55.41,55.41,55.36,55.36,8900.0
2014-07-14 13:15:00,55.36,55.4,55.36,55.39,4700.0,55.36,55.4,55.36,55.39,4700.0
2014-07-14 13:20:00,55.4,55.43,55.39,55.43,45500.0,55.4,55.43,55.39,55.43,45500.0
2014-07-14 13:25:00,55.43,55.45,55.41,55.41,14100.0,55.43,55.45,55.41,55.41,14100.0
2014-07-14 13:30:00,55.41,55.41,55.38,55.39,8200.0,55.41,55.41,55.38,55.39,8200.0
2014-07-14 13:35:00,55.39,55.39,55.34,55.36,4500.0,55.39,55.39,55.34,55.36,4500.0
2014-07-14 13:40:00,55.36,55.38,55.35,55.36,18600.0,55.36,55.38,55.35,55.36,18600.0
2014-07-14 13:45:00,55.36,55.39,55.34,55.35,59400.0,55.36,55.39,55.34,55.35,59400.0
2014-07-14 13:50:00,55.35,55.35,55.33,55.33,5200.0,55.35,55.35,55.33,55.33,5200.0
2014-07-14 13:55:00,55.34,55.37,55.34,55.37,3900.0,55.34,55.37,55.34,55.37,3900.0
2014-07-14 14:00:00,55.36,55.37,55.3,55.3,9700.0,55.36,55.37,55.3,55.3,9700.0
2014-07-14 14:05:00,55.3,55.34,55.3,55.32,8800.0,55.3,55.34,55.3,55.32,8800.0
2014-07-14 14:10:00,55.33,55.36,55.31,55.32,10000.0,55.33,55.36,55.31,55.32,10000.0
2014-07-14 14:15:00,55.32,55.33,55.32,55.33,4600.0,55.32,55.33,55.32,55.33,4600.0
2014-07-14 14:20:00,55.33,55.33,55.32,55.33,6800.0,55.33,55.33,55.32,55.33,6800.0
2014-07-14 14:25:00,55.33,55.34,55.32,55.32,9700.0,55.33,55.34,55.32,55.32,9700.0
2014-07-14 14:30:00,55.31,55.34,55.31,55.34,3400.0,55.31,55.34,55.31,55.34,3400.0
2014-07-14 14:35:00,55.34,55.34,55.31,55.34,6500.0,55.34,55.34,55.31,55.34,6500.0
2014-07-14 14:40:00,55.34,55.34,55.29,55.3,11600.0,55.34,55.34,55.29,55.3,11600.0
2014-07-14 14:45:00,55.29,55.31,55.29,55.31,4100.0,55.29,55.31,55.29,55.31,4100.0
2014-07-14 14:50:00,55.31,55.32,55.29,55.32,8800.0,55.31,55.32,55.29,55.32,8800.0
2014-07-14 14:55:00,55.32,55.33,55.28,55.33,13200.0,55.32,55.33,55.28,55.33,13200.0
2014-07-14 15:00:00,55.32,55.33,55.28,55.28,11500.0,55.32,55.33,55.28,55.28,11500.0
2014-07-14 15:05:00,55.28,55.31,55.26,55.27,31800.0,55.28,55.31,55.26,55.27,31800.0
2014-07-14 15:10:00,55.27,55.27,55.23,55.26,10600.0,55.27,55.27,55.23,55.26,10600.0
2014-07-14 15:15:00,55.25,55.26,55.23,55.24,5200.0,55.25,55.26,55.23,55.24,5200.0
2014-07-14 15:20:00,55.23,55.24,55.23,55.23,8800.0,55.23,55.24,55.23,55.23,8800.0
2014-07-14 15:25:00,55.24,55.24,55.23,55.23,4800.0,55.24,55.24,55.23,55.23,4800.0
2014-07-14 15:30:00,55.23,55.25,55.21,55.24,13200.0,55.23,55.25,55.21,55.24,13200.0
2014-07-14 15:35:00,55.25,55.29,55.25,55.29,19600.0,55.25,55.29,55.25,55.29,19600.0
2014-07-14 15:40:00,55.29,55.29,55.26,55.26,16700.0,55.29,55.29,55.26,55.26,16700.0
2014-07-14 15:45:00,55.27,55.3,55.25,55.26,22800.0,55.27,55.3,55.25,55.26,22800.0
2014-07-14 15:50:00,55.27,55.3,55.27,55.29,26000.0,55.27,55.3,55.27,55.29,26000.0
2014-07-14 15:55:00,55.29,55.3,55.27,55.29,33900.0,55.29,55.3,55.27,55.29,33900.0
2014-07-15 09:30:00,55.35,55.55,55.29,55.32,26500.0,55.35,55.55,55.29,55.32,26500.0
2014-07-15 09:35:00,55.32,55.54,55.32,55.46,8100.0,55.32,55.54,55.32,55.46,8100.0
2014-07-15 09:40:00,55.43,55.55,55.43,55.55,4100.0,55.43,55.55,55.43,55.55,4100.0
2014-07-15 09:45:00,55.56,55.65,55.55,55.61,17700.0,55.56,55.65,55.55,55.61,17700.0
2014-07-15 09:50:00,55.59,55.6,55.5,55.51,9500.0,55.59,55.6,55.5,55.51,9500.0
2014-07-15 09:55:00,55.5,55.64,55.47,55.62,38200.0,55.5,55.64,55.47,55.62,38200.0
2014-07-15 10:00:00,55.65,55.7,55.63,55.65,16500.0,55.65,55.7,55.63,55.65,16500.0
2014-07-15 10:05:00,55.66,55.69,55.63,55.69,15100.0,55.66,55.69,55.63,55.69,15100.0
2014-07-15 10:10:00,55.7,55.7,55.54,55.55,17200.0,55.7,55.7,55.54,55.55,17200.0
2014-07-15 10:15:00,55.56,55.62,55.5,55.5,42200.0,55.56,55.62,55.5,55.5,42200.0
2014-07-15 10:20:00,55.49,55.51,55.37,55.38,18100.0,55.49,55.51,55.37,55.38,18100.0
2014-07-15 10:25:00,55.38,55.47,55.32,55.47,94300.0,55.38,55.47,55.32,55.47,94300.0
2014-07-15 10:30:00,55.47,55.51,55.38,55.4,20100.0,55.47,55.51,55.38,55.4,20100.0
2014-07-15 10:35:00,55.4,55.48,55.38,55.43,26800.0,55.4,55.48,55.38,55.43,26800.0
2014-07-15 10:40:00,55.43,55.47,55.4,55.46,13300.0,55.43,55.47,55.4,55.46,13300.0
2014-07-15 10:45:00,55.45,55.45,55.32,55.32,15700.0,55.45,55.45,55.32,55.32,15700.0
2014-07-15 10:50:00,55.32,55.42,55.32,55.42,14100.0,55.32,55.42,55.32,55.42,14100.0
2014-07-15 10:55:00,55.41,55.44,55.4,55.41,20500.0,55.41,55.44,55.4,55.41,20500.0
2014-07-15 11:00:00,55.4,55.41,55.32,55.33,17900.0,55.4,55.41,55.32,55.33,17900.0
2014-07-15 11:05:00,55.33,55.38,55.33,55.36,18500.0,55.33,55.38,55.33,55.36,18500.0
2014-07-15 11:10:00,55.36,55.39,55.33,55.33,25600.0,55.36,55.39,55.33,55.33,25600.0
2014-07-15 11:15:00,55.35,55.38,55.31,55.36,9000.0,55.35,55.38,55.31,55.36,9000.0
2014-07-15 11:20:00,55.35,55.37,55.33,55.34,14600.0,55.35,55.37,55.33,55.34,14600.0
2014-07-15 11:25:00,55.34,55.36,55.33,55.35,13000.0,55.34,55.36,55.33,55.35,13000.0
2014-07-15 11:30:00,55.34,55.35,55.3,55.31,11100.0,55.34,55.35,55.3,55.31,11100.0
2014-07-15 11:35:00,55.3,55.37,55.29,55.37,12200.0,55.3,55.37,55.29,55.37,12200.0
2014-07-15 11:40:00,55.36,55.38,55.34,55.37,12200.0,55.36,55.38,55.34,55.37,12200.0
2014-07-15 11:45:00,55.36,55.36,55.31,55.33,12200.0,55.36,55.36,55.31,55.33,12200.0
2014-07-15 11:50:00,55.34,55.35,55.31,55.31,13700.0,55.34,55.35,55.31,55.31,13700.0
2014-07-15 11:55:00,55.3,55.32,55.26,55.26,14500.0,55.3,55.32,55.26,55.26,14500.0
2014-07-15 12:00:00,55.27,55.3,55.25,55.26,16500.0,55.27,55.3,55.25,55.26,16500.0
2014-07-15 12:05:00,55.25,55.29,55.18,55.19,28000.0,55.25,55.29,55.18,55.19,28000.0
2014-07-15 12:10:00,55.2,55.23,55.19,55.2,9700.0,55.2,55.23,55.19,55.2,9700.0
2014-07-15 12:15:00,55.2,55.22,55.17,55.17,13100.0,55.2,55.22,55.17,55.17,13100.0
2014-07-15 12:20:00,55.18,55.18,55.14,55.15,13400.0,55.18,55.18,55.14,55.15,13400.0
2014-07-15 12:25:00,55.16,55.18,55.15,55.17,13500.0,55.16,55.18,55.15,55.17,13500.0
2014-07-15 12:30:00,55.16,55.18,55.15,55.15,4100.0,55.16,55.18,55.15,55.15,4100.0
2014-07-15 12:35:00,55.15,55.15,55.1,55.11,20700.0,55.15,55.15,55.1,55.11,20700.0
2014-07-15 12:40:00,55.11,55.12,55.08,55.1,21200.0,55.11,55.12,55.08,55.1,21200.0
2014-07-15 12:45:00,55.12,55.12,55.08,55.12,7600.0,55.12,55.12,55.08,55.12,7600.0
2014-07-15 12:50:00,55.11,55.11,55.07,55.09,9100.0,55.11,55.11,55.07,55.09,9100.0
2014-07-15 12:55:00,55.09,55.11,55.04,55.04,13300.0,55.09,55.11,55.04,55.04,13300.0
2014-07-15 13:00:00,55.04,55.07,55.0,55.01,8800.0,55.04,55.07,55.0,55.01,8800.0
2014-07-15 13:05:00,55.01,55.08,54.98,55.08,9900.0,55.01,55.08,54.98,55.08,9900.0
2014-07-15 13:10:00,55.07,55.13,55.06,55.12,9500.0,55.07,55.13,55.06,55.12,9500.0
2014-07-15 13:15:00,55.12,55.19,55.12,55.18,11900.0,55.12,55.19,55.12,55.18,11900.0
2014-07-15 13:20:00,55.18,55.19,55.13,55.15,19900.0,55.18,55.19,55.13,55.15,19900.0
2014-07-15 13:25:00,55.16,55.19,55.16,55.17,8800.0,55.16,55.19,55.16,55.17,8800.0
2014-07-15 13:30:00,55.17,55.17,55.1,55.11,40500.0,55.17,55.17,55.1,55.11,40500.0
2014-07-15 13:35:00,55.12,55.18,55.12,55.15,15600.0,55.12,55.18,55.12,55.15,15600.0
2014-07-15 13:40:00,55.15,55.18,55.11,55.12,24300.0,55.15,55.18,55.11,55.12,24300.0
2014-07-15 13:45:00,55.12,55.15,55.1,55.14,11000.0,55.12,55.15,55.1,55.14,11000.0
2014-07-15 13:50:00,55.15,55.15,55.1,55.1,18100.0,55.15,55.15,55.1,55.1,18100.0
2014-07-15 13:55:00,55.1,55.13,55.1,55.11,13400.0,55.1,55.13,55.1,55.11,13400.0
2014-07-15 14:00:00,55.11,55.16,55.1,55.15,17500.0,55.11,55.16,55.1,55.15,17500.0
2014-07-15 14:05:00,55.15,55.19,55.14,55.19,16000.0,55.15,55.19,55.14,55.19,16000.0
2014-07-15 14:10:00,55.19,55.23,55.19,55.22,10000.0,55.19,55.23,55.19,55.22,10000.0
2014-07-15 14:15:00,55.21,55.28,55.17,55.25,66300.0,55.21,55.28,55.17,55.25,66300.0
2014-07-15 14:20:00,55.25,55.25,55.21,55.21,10700.0,55.25,55.25,55.21,55.21,10700.0
2014-07-15 14:25:00,55.21,55.21,55.19,55.21,8900.0,55.21,55.21,55.19,55.21,8900.0
2014-07-15 14:30:00,55.2,55.23,55.18,55.21,18200.0,55.2,55.23,55.18,55.21,18200.0
2014-07-15 14:35:00,55.21,55.23,55.16,55.17,12700.0,55.21,55.23,55.16,55.17,12700.0
2014-07-15 14:40:00,55.17,55.19,55.13,55.14,9600.0,55.17,55.19,55.13,55.14,9600.0
2014-07-15 14:45:00,55.14,55.14,55.11,55.13,28500.0,55.14,55.14,55.11,55.13,28500.0
2014-07-15 14:50:00,55.13,55.21,55.13,55.16,16700.0,55.13,55.21,55.13,55.16,16700.0
2014-07-15 14:55:00,55.16,55.21,55.16,55.2,17400.0,55.16,55.21,55.16,55.2,17400.0
2014-07-15 15:00:00,55.2,55.21,55.18,55.21,25600.0,55.2,55.21,55.18,55.21,25600.0
2014-07-15 15:05:00,55.2,55.26,55.19,55.2,42500.0,55.2,55.26,55.19,55.2,42500.0
2014-07-15 15:10:00,55.19,55.26,55.17,55.23,67600.0,55.19,55.26,55.17,55.23,67600.0
2014-07-15 15:15:00,55.23,55.26,55.21,55.24,46300.0,55.23,55.26,55.21,55.24,46300.0
2014-07-15 15:20:00,55.24,55.25,55.17,55.18,36500.0,55.24,55.25,55.17,55.18,36500.0
2014-07-15 15:25:00,55.18,55.19,55.13,55.13,27000.0,55.18,55.19,55.13,55.13,27000.0
2014-07-15 15:30:00,55.12,55.12,55.02,55.03,29000.0,55.12,55.12,55.02,55.03,29000.0
2014-07-15 15:35:00,55.02,55.14,55.02,55.1,54200.0,55.02,55.14,55.02,55.1,54200.0
2014-07-15 15:40:00,55.09,55.12,55.09,55.11,26300.0,55.09,55.12,55.09,55.11,26300.0
2014-07-15 15:45:00,55.1,55.13,55.1,55.11,42100.0,55.1,55.13,55.1,55.11,42100.0
2014-07-15 15:50:00,55.12,55.17,55.11,55.16,91300.0,55.12,55.17,55.11,55.16,91300.0
2014-07-15 15:55:00,55.15,55.22,55.15,55.18,131600.0,55.15,55.22,55.15,55.18,131600.0
2014-07-16 09:30:00,55.17,55.2,54.96,55.18,18800.0,55.17,55.2,54.96,55.18,18800.0
2014-07-16 09:35:00,55.16,55.16,55.01,55.02,13300.0,55.16,55.16,55.01,55.02,13300.0
2014-07-16 09:40:00,55.02,55.05,54.82,54.86,28900.0,55.02,55.05,54.82,54.86,28900.0
2014-07-16 09:45:00,54.91,54.91,54.76,54.78,7600.0,54.91,54.91,54.76,54.78,7600.0
2014-07-16 09:50:00,54.75,54.75,54.5,54.51,16100.0,54.75,54.75,54.5,54.51,16100.0
2014-07-16 09:55:00,54.56,54.59,54.54,54.59,4800.0,54.56,54.59,54.54,54.59,4800.0
2014-07-16 10:00:00,54.56,54.63,54.52,54.53,14000.0,54.56,54.63,54.52,54.53,14000.0
2014-07-16 10:05:00,54.54,54.55,54.46,54.5,12900.0,54.54,54.55,54.46,54.5,12900.0
2014-07-16 10:10:00,54.5,54.53,54.43,54.43,10900.0,54.5,54.53,54.43,54.43,10900.0
2014-07-16 10:15:00,54.41,54.43,54.29,54.29,38200.0,54.41,54.43,54.29,54.29,38200.0
2014-07-16 10:20:00,54.31,54.42,54.31,54.35,29900.0,54.31,54.42,54.31,54.35,29900.0
2014-07-16 10:25:00,54.35,54.4,54.32,54.37,27000.0,54.35,54.4,54.32,54.37,27000.0
2014-07-16 10:30:00,54.38,54.49,54.37,54.43,14600.0,54.38,54.49,54.37,54.43,14600.0
2014-07-16 10:35:00,54.43,54.52,54.42,54.5,12400.0,54.43,54.52,54.42,54.5,12400.0
2014-07-16 10:40:00,54.51,54.63,54.5,54.63,15400.0,54.51,54.63,54.5,54.63,15400.0
2014-07-16 10:45:00,54.64,54.68,54.64,54.67,17300.0,54.64,54.68,54.64,54.67,17300.0
2014-07-16 10:50:00,54.67,54.75,54.65,54.73,19900.0,54.67,54.75,54.65,54.73,19900.0
2014-07-16 10:55:00,54.72,54.75,54.62,54.66,19800.0,54.72,54.75,54.62,54.66,19800.0
2014-07-16 11:00:00,54.66,54.8,54.66,54.77,32300.0,54.66,54.8,54.66,54.77,32300.0
2014-07-16 11:05:00,54.78,54.85,54.76,54.82,15600.0,54.78,54.85,54.76,54.82,15600.0
2014-07-16 11:10:00,54.81,54.85,54.8,54.83,10300.0,54.81,54.85,54.8,54.83,10300.0
2014-07-16 11:15:00,54.83,54.87,54.7,54.7,19100.0,54.83,54.87,54.7,54.7,19100.0
2014-07-16 11:20:00,54.7,54.74,54.67,54.72,10500.0,54.7,54.74,54.67,54.72,10500.0
2014-07-16 11:25:00,54.7,54.7,54.69,54.7,2000.0,54.7,54.7,54.69,54.7,2000.0
2014-07-16 11:30:00,54.7,54.71,54.61,54.61,4900.0,54.7,54.71,54.61,54.61,4900.0
2014-07-16 11:35:00,54.61,54.63,54.55,54.55,6400.0,54.61,54.63,54.55,54.55,6400.0
2014-07-16 11:40:00,54.54,54.61,54.54,54.6,3600.0,54.54,54.61,54.54,54.6,3600.0
2014-07-16 11:45:00,54.6,54.66,54.58,54.66,6800.0,54.6,54.66,54.58,54.66,6800.0
2014-07-16 11:50:00,54.66,54.71,54.65,54.65,4600.0,54.66,54.71,54.65,54.65,4600.0
2014-07-16 11:55:00,54.64,54.64,54.6,54.63,4100.0,54.64,54.64,54.6,54.63,4100.0
2014-07-16 12:00:00,54.63,54.68,54.62,54.67,9200.0,54.63,54.68,54.62,54.67,9200.0
2014-07-16 12:05:00,54.68,54.69,54.62,54.63,5900.0,54.68,54.69,54.62,54.63,5900.0
2014-07-16 12:10:00,54.64,54.64,54.6,54.63,21000.0,54.64,54.64,54.6,54.63,21000.0
2014-07-16 12:15:00,54.63,54.65,54.62,54.64,8000.0,54.63,54.65,54.62,54.64,8000.0
2014-07-16 12:20:00,54.64,54.65,54.62,54.62,34400.0,54.64,54.65,54.62,54.62,34400.0
2014-07-16 12:25:00,54.63,54.63,54.61,54.61,3300.0,54.63,54.63,54.61,54.61,3300.0
2014-07-16 12:30:00,54.62,54.65,54.59,54.6,8100.0,54.62,54.65,54.59,54.6,8100.0
2014-07-16 12:35:00,54.6,54.6,54.56,54.56,4800.0,54.6,54.6,54.56,54.56,4800.0
2014-07-16 12:40:00,54.57,54.59,54.55,54.55,8200.0,54.57,54.59,54.55,54.55,8200.0
2014-07-16 12:45:00,54.55,54.55,54.52,54.54,19200.0,54.55,54.55,54.52,54.54,19200.0
2014-07-16 12:50:00,54.54,54.61,54.54,54.61,14200.0,54.54,54.61,54.54,54.61,14200.0
2014-07-16 12:55:00,54.61,54.63,54.57,54.57,8500.0,54.61,54.63,54.57,54.57,8500.0
2014-07-16 13:00:00,54.58,54.58,54.55,54.57,13800.0,54.58,54.58,54.55,54.57,13800.0
2014-07-16 13:05:00,54.58,54.58,54.57,54.57,3800.0,54.58,54.58,54.57,54.57,3800.0
2014-07-16 13:10:00,54.57,54.65,54.57,54.65,8900.0,54.57,54.65,54.57,54.65,8900.0
2014-07-16 13:15:00,54.65,54.65,54.63,54.64,3800.0,54.65,54.65,54.63,54.64,3800.0
2014-07-16 13:20:00,54.63,54.66,54.63,54.65,5400.0,54.63,54.66,54.63,54.65,5400.0
2014-07-16 13:25:00,54.64,54.66,54.63,54.65,7600.0,54.64,54.66,54.63,54.65,7600.0
2014-07-16 13:30:00,54.65,54.68,54.64,54.65,5400.0,54.65,54.68,54.64,54.65,5400.0
2014-07-16 13:35:00,54.64,54.65,54.64,54.64,3700.0,54.64,54.65,54.64,54.64,3700.0
2014-07-16 13:40:00,54.65,54.66,54.64,54.64,4300.0,54.65,54.66,54.64,54.64,4300.0
2014-07-16 13:45:00,54.65,54.7,54.61,54.61,9000.0,54.65,54.7,54.61,54.61,9000.0
2014-07-16 13:50:00,54.61,54.63,54.59,54.59,5800.0,54.61,54.63,54.59,54.59,5800.0
2014-07-16 13:55:00,54.6,54.65,54.6,54.61,5300.0,54.6,54.65,54.6,54.61,5300.0
2014-07-16 14:00:00,54.6,54.63,54.57,54.63,9000.0,54.6,54.63,54.57,54.63,9000.0
2014-07-16 14:05:00,54.64,54.65,54.62,54.63,11100.0,54.64,54.65,54.62,54.63,11100.0
2014-07-16 14:10:00,54.62,54.66,54.61,54.66,13100.0,54.62,54.66,54.61,54.66,13100.0
2014-07-16 14:15:00,54.66,54.7,54.66,54.7,11300.0,54.66,54.7,54.66,54.7,11300.0
2014-07-16 14:20:00,54.7,54.76,54.7,54.72,21900.0,54.7,54.76,54.7,54.72,21900.0
2014-07-16 14:25:00,54.73,54.75,54.7,54.71,19500.0,54.73,54.75,54.7,54.71,19500.0
2014-07-16 14:30:00,54.72,54.72,54.65,54.66,23300.0,54.72,54.72,54.65,54.66,23300.0
2014-07-16 14:35:00,54.66,54.66,54.58,54.58,35500.0,54.66,54.66,54.58,54.58,35500.0
2014-07-16 14:40:00,54.58,54.58,54.55,54.56,7000.0,54.58,54.58,54.55,54.56,7000.0
2014-07-16 14:45:00,54.55,54.56,54.53,54.54,6600.0,54.55,54.56,54.53,54.54,6600.0
2014-07-16 14:50:00,54.53,54.56,54.5,54.51,17600.0,54.53,54.56,54.5,54.51,17600.0
2014-07-16 14:55:00,54.51,54.55,54.5,54.5,13100.0,54.51,54.55,54.5,54.5,13100.0
2014-07-16 15:00:00,54.49,54.53,54.48,54.5,7800.0,54.49,54.53,54.48,54.5,7800.0
2014-07-16 15:05:00,54.49,54.49,54.46,54.47,3200.0,54.49,54.49,54.46,54.47,3200.0
2014-07-16 15:10:00,54.48,54.48,54.45,54.48,10900.0,54.48,54.48,54.45,54.48,10900.0
2014-07-16 15:15:00,54.47,54.47,54.45,54.45,3200.0,54.47,54.47,54.45,54.45,3200.0
2014-07-16 15:20:00,54.45,54.47,54.43,54.46,10000.0,54.45,54.47,54.43,54.46,10000.0
2014-07-16 15:25:00,54.47,54.5,54.45,54.46,21100.0,54.47,54.5,54.45,54.46,21100.0
2014-07-16 15:30:00,54.46,54.54,54.46,54.53,10000.0,54.46,54.54,54.46,54.53,10000.0
2014-07-16 15:35:00,54.54,54.57,54.54,54.56,9700.0,54.54,54.57,54.54,54.56,9700.0
2014-07-16 15:40:00,54.55,54.57,54.54,54.55,11300.0,54.55,54.57,54.54,54.55,11300.0
2014-07-16 15:45:00,54.55,54.56,54.51,54.53,15000.0,54.55,54.56,54.51,54.53,15000.0
2014-07-16 15:50:00,54.53,54.6,54.53,54.57,47700.0,54.53,54.6,54.53,54.57,47700.0
2014-07-16 15:55:00,54.57,54.6,54.54,54.57,50200.0,54.57,54.6,54.54,54.57,50200.0
2014-07-17 09:30:00,54.23,54.36,54.06,54.32,27300.0,54.23,54.36,54.06,54.32,27300.0
2014-07-17 09:35:00,54.32,54.65,54.27,54.59,17500.0,54.32,54.65,54.27,54.59,17500.0
2014-07-17 09:40:00,54.56,54.57,54.48,54.51,6800.0,54.56,54.57,54.48,54.51,6800.0
2014-07-17 09:45:00,54.51,54.69,54.49,54.67,11200.0,54.51,54.69,54.49,54.67,11200.0
2014-07-17 09:50:00,54.66,54.7,54.58,54.68,10400.0,54.66,54.7,54.58,54.68,10400.0
2014-07-17 09:55:00,54.63,54.68,54.61,54.62,4300.0,54.63,54.68,54.61,54.62,4300.0
2014-07-17 10:00:00,54.64,54.66,54.61,54.61,9300.0,54.64,54.66,54.61,54.61,9300.0
2014-07-17 10:05:00,54.59,54.59,54.54,54.56,3900.0,54.59,54.59,54.54,54.56,3900.0
2014-07-17 10:10:00,54.55,54.63,54.55,54.63,59900.0,54.55,54.63,54.55,54.63,59900.0
2014-07-17 10:15:00,54.62,54.71,54.61,54.68,36000.0,54.62,54.71,54.61,54.68,36000.0
2014-07-17 10:20:00,54.69,54.75,54.65,54.65,8300.0,54.69,54.75,54.65,54.65,8300.0
2014-07-17 10:25:00,54.66,54.68,54.64,54.67,5200.0,54.66,54.68,54.64,54.67,5200.0
2014-07-17 10:30:00,54.67,54.69,54.65,54.68,5100.0,54.67,54.69,54.65,54.68,5100.0
2014-07-17 10:35:00,54.68,54.68,54.62,54.63,20400.0,54.68,54.68,54.62,54.63,20400.0
2014-07-17 10:40:00,54.64,54.64,54.59,54.62,5900.0,54.64,54.64,54.59,54.62,5900.0
2014-07-17 10:45:00,54.63,54.66,54.62,54.65,4000.0,54.63,54.66,54.62,54.65,4000.0
2014-07-17 10:50:00,54.64,54.66,54.63,54.66,6200.0,54.64,54.66,54.63,54.66,6200.0
2014-07-17 10:55:00,54.67,54.7,54.65,54.7,5800.0,54.67,54.7,54.65,54.7,5800.0
2014-07-17 11:00:00,54.7,54.74,54.7,54.74,3400.0,54.7,54.74,54.7,54.74,3400.0
2014-07-17 11:05:00,54.73,54.75,54.69,54.72,8500.0,54.73,54.75,54.69,54.72,8500.0
2014-07-17 11:10:00,54.72,54.72,54.62,54.62,9200.0,54.72,54.72,54.62,54.62,9200.0
2014-07-17 11:15:00,54.61,54.65,54.59,54.62,7300.0,54.61,54.65,54.59,54.62,7300.0
2014-07-17 11:20:00,54.63,54.64,54.56,54.57,13100.0,54.63,54.64,54.56,54.57,13100.0
2014-07-17 11:25:00,54.56,54.59,54.47,54.52,28400.0,54.56,54.59,54.47,54.52,28400.0
2014-07-17 11:30:00,54.5,54.53,54.45,54.53,48400.0,54.5,54.53,54.45,54.53,48400.0
2014-07-17 11:35:00,54.53,54.54,54.5,54.5,20500.0,54.53,54.54,54.5,54.5,20500.0
2014-07-17 11:40:00,54.51,54.52,54.44,54.45,5800.0,54.51,54.52,54.44,54.45,5800.0
2014-07-17 11:45:00,54.44,54.49,54.43,54.49,6700.0,54.44,54.49,54.43,54.49,6700.0
2014-07-17 11:50:00,54.51,54.53,54.45,54.45,4100.0,54.51,54.53,54.45,54.45,4100.0
2014-07-17 11:55:00,54.47,54.5,54.42,54.46,12100.0,54.47,54.5,54.42,54.46,12100.0
2014-07-17 12:00:00,54.46,54.46,54.38,54.4,8100.0,54.46,54.46,54.38,54.4,8100.0
2014-07-17 12:05:00,54.41,54.42,54.36,54.37,6400.0,54.41,54.42,54.36,54.37,6400.0
2014-07-17 12:10:00,54.38,54.45,54.38,54.44,4000.0,54.38,54.45,54.38,54.44,4000.0
2014-07-17 12:15:00,54.44,54.46,54.4,54.43,13800.0,54.44,54.46,54.4,54.43,13800.0
2014-07-17 12:20:00,54.44,54.46,54.43,54.44,7600.0,54.44,54.46,54.43,54.44,7600.0
2014-07-17 12:25:00,54.44,54.53,54.4,54.53,27700.0,54.44,54.53,54.4,54.53,27700.0
2014-07-17 12:30:00,54.53,54.59,54.52,54.57,15600.0,54.53,54.59,54.52,54.57,15600.0
2014-07-17 12:35:00,54.57,54.64,54.57,54.62,3600.0,54.57,54.64,54.57,54.62,3600.0
2014-07-17 12:40:00,54.61,54.62,54.58,54.6,4700.0,54.61,54.62,54.58,54.6,4700.0
2014-07-17 12:45:00,54.6,54.62,54.59,54.62,4700.0,54.6,54.62,54.59,54.62,4700.0
2014-07-17 12:50:00,54.62,54.62,54.58,54.6,2400.0,54.62,54.62,54.58,54.6,2400.0
2014-07-17 12:55:00,54.6,54.7,54.6,54.7,9000.0,54.6,54.7,54.6,54.7,9000.0
2014-07-17 13:00:00,54.69,54.75,54.69,54.74,7800.0,54.69,54.75,54.69,54.74,7800.0
2014-07-17 13:05:00,54.74,54.77,54.74,54.77,5700.0,54.74,54.77,54.74,54.77,5700.0
2014-07-17 13:10:00,54.77,54.79,54.77,54.79,7000.0,54.77,54.79,54.77,54.79,7000.0
2014-07-17 13:15:00,54.79,54.8,54.78,54.78,5400.0,54.79,54.8,54.78,54.78,5400.0
2014-07-17 13:20:00,54.77,54.78,54.74,54.77,6600.0,54.77,54.78,54.74,54.77,6600.0
2014-07-17 13:25:00,54.77,54.77,54.74,54.74,3400.0,54.77,54.77,54.74,54.74,3400.0
2014-07-17 13:30:00,54.75,54.76,54.72,54.72,7300.0,54.75,54.76,54.72,54.72,7300.0
2014-07-17 13:35:00,54.72,54.72,54.65,54.65,5700.0,54.72,54.72,54.65,54.65,5700.0
2014-07-17 13:40:00,54.66,54.67,54.63,54.63,11600.0,54.66,54.67,54.63,54.63,11600.0
2014-07-17 13:45:00,54.64,54.68,54.64,54.68,4100.0,54.64,54.68,54.64,54.68,4100.0
2014-07-17 13:50:00,54.69,54.69,54.63,54.63,4100.0,54.69,54.69,54.63,54.63,4100.0
2014-07-17 13:55:00,54.64,54.64,54.62,54.63,4300.0,54.64,54.64,54.62,54.63,4300.0
2014-07-17 14:00:00,54.63,54.64,54.61,54.62,5600.0,54.63,54.64,54.61,54.62,5600.0
2014-07-17 14:05:00,54.61,54.64,54.59,54.61,8800.0,54.61,54.64,54.59,54.61,8800.0
2014-07-17 14:10:00,54.61,54.62,54.6,54.62,4600.0,54.61,54.62,54.6,54.62,4600.0
2014-07-17 14:15:00,54.63,54.66,54.6,54.6,9000.0,54.63,54.66,54.6,54.6,9000.0
2014-07-17 14:20:00,54.6,54.6,54.54,54.54,11500.0,54.6,54.6,54.54,54.54,11500.0
2014-07-17 14:25:00,54.54,54.54,54.43,54.48,27900.0,54.54,54.54,54.43,54.48,27900.0
2014-07-17 14:30:00,54.48,54.51,54.47,54.49,7300.0,54.48,54.51,54.47,54.49,7300.0
2014-07-17 14:35:00,54.48,54.5,54.45,54.46,6200.0,54.48,54.5,54.45,54.46,6200.0
2014-07-17 14:40:00,54.47,54.5,54.46,54.48,5300.0,54.47,54.5,54.46,54.48,5300.0
2014-07-17 14:45:00,54.47,54.49,54.43,54.45,11800.0,54.47,54.49,54.43,54.45,11800.0
2014-07-17 14:50:00,54.43,54.46,54.43,54.46,4300.0,54.43,54.46,54.43,54.46,4300.0
2014-07-17 14:55:00,54.46,54.47,54.45,54.46,4900.0,54.46,54.47,54.45,54.46,4900.0
2014-07-17 15:00:00,54.45,54.45,54.41,54.42,5500.0,54.45,54.45,54.41,54.42,5500.0
2014-07-17 15:05:00,54.41,54.43,54.38,54.39,8700.0,54.41,54.43,54.38,54.39,8700.0
2014-07-17 15:10:00,54.38,54.4,54.38,54.39,7400.0,54.38,54.4,54.38,54.39,7400.0
2014-07-17 15:15:00,54.38,54.38,54.28,54.28,10400.0,54.38,54.38,54.28,54.28,10400.0
2014-07-17 15:20:00,54.29,54.33,54.28,54.31,21500.0,54.29,54.33,54.28,54.31,21500.0
2014-07-17 15:25:00,54.32,54.33,54.25,54.26,18600.0,54.32,54.33,54.25,54.26,18600.0
2014-07-17 15:30:00,54.26,54.27,54.2,54.22,16100.0,54.26,54.27,54.2,54.22,16100.0
2014-07-17 15:35:00,54.22,54.25,54.21,54.25,9200.0,54.22,54.25,54.21,54.25,9200.0
2014-07-17 15:40:00,54.24,54.26,54.19,54.21,17700.0,54.24,54.26,54.19,54.21,17700.0
2014-07-17 15:45:00,54.2,54.26,54.17,54.25,18600.0,54.2,54.26,54.17,54.25,18600.0
2014-07-17 15:50:00,54.24,54.25,54.2,54.22,25300.0,54.24,54.25,54.2,54.22,25300.0
2014-07-17 15:55:00,54.21,54.27,54.19,54.21,143500.0,54.21,54.27,54.19,54.21,143500.0
2014-07-18 09:30:00,54.48,54.48,54.17,54.2,118400.0,54.48,54.48,54.17,54.2,118400.0
2014-07-18 09:35:00,54.16,54.16,54.01,54.09,7700.0,54.16,54.16,54.01,54.09,7700.0
2014-07-18 09:40:00,54.06,54.09,54.03,54.05,8500.0,54.06,54.09,54.03,54.05,8500.0
2014-07-18 09:45:00,54.07,54.12,54.04,54.05,7300.0,54.07,54.12,54.04,54.05,7300.0
2014-07-18 09:50:00,54.04,54.08,54.03,54.04,12300.0,54.04,54.08,54.03,54.04,12300.0
2014-07-18 09:55:00,54.06,54.09,54.03,54.09,2100.0,54.06,54.09,54.03,54.09,2100.0
2014-07-18 10:00:00,54.09,54.15,54.05,54.13,11200.0,54.09,54.15,54.05,54.13,11200.0
2014-07-18 10:05:00,54.14,54.19,54.07,54.08,40700.0,54.14,54.19,54.07,54.08,40700.0
2014-07-18 10:10:00,54.09,54.13,54.07,54.11,23300.0,54.09,54.13,54.07,54.11,23300.0
2014-07-18 10:15:00,54.11,54.14,54.06,54.1,17600.0,54.11,54.14,54.06,54.1,17600.0
2014-07-18 10:20:00,54.08,54.16,54.08,54.11,5900.0,54.08,54.16,54.08,54.11,5900.0
2014-07-18 10:25:00,54.09,54.15,54.09,54.14,3600.0,54.09,54.15,54.09,54.14,3600.0
2014-07-18 10:30:00,54.15,54.19,54.15,54.15,5400.0,54.15,54.19,54.15,54.15,5400.0
2014-07-18 10:35:00,54.16,54.16,54.1,54.1,5600.0,54.16,54.16,54.1,54.1,5600.0
2014-07-18 10:40:00,54.09,54.11,54.07,54.09,6400.0,54.09,54.11,54.07,54.09,6400.0
2014-07-18 10:45:00,54.09,54.16,54.07,54.15,20100.0,54.09,54.16,54.07,54.15,20100.0
2014-07-18 10:50:00,54.15,54.28,54.15,54.28,8500.0,54.15,54.28,54.15,54.28,8500.0
2014-07-18 10:55:00,54.26,54.38,54.26,54.38,10400.0,54.26,54.38,54.26,54.38,10400.0
2014-07-18 11:00:00,54.39,54.46,54.37,54.46,10800.0,54.39,54.46,54.37,54.46,10800.0
2014-07-18 11:05:00,54.46,54.5,54.37,54.4,8400.0,54.46,54.5,54.37,54.4,8400.0
2014-07-18 11:10:00,54.39,54.46,54.39,54.46,8400.0,54.39,54.46,54.39,54.46,8400.0
2014-07-18 11:15:00,54.45,54.49,54.45,54.47,7700.0,54.45,54.49,54.45,54.47,7700.0
2014-07-18 11:20:00,54.46,54.46,54.43,54.44,4900.0,54.46,54.46,54.43,54.44,4900.0
2014-07-18 11:25:00,54.43,54.48,54.42,54.47,7700.0,54.43,54.48,54.42,54.47,7700.0
2014-07-18 11:30:00,54.48,54.57,54.48,54.55,5800.0,54.48,54.57,54.48,54.55,5800.0
2014-07-18 11:35:00,54.54,54.65,54.54,54.64,6300.0,54.54,54.65,54.54,54.64,6300.0
2014-07-18 11:40:00,54.64,54.7,54.64,54.69,6300.0,54.64,54.7,54.64,54.69,6300.0
2014-07-18 11:45:00,54.7,54.77,54.7,54.75,12700.0,54.7,54.77,54.7,54.75,12700.0
2014-07-18 11:50:00,54.75,54.76,54.69,54.71,23500.0,54.75,54.76,54.69,54.71,23500.0
2014-07-18 11:55:00,54.7,54.72,54.69,54.7,4900.0,54.7,54.72,54.69,54.7,4900.0
2014-07-18 12:00:00,54.7,54.7,54.63,54.66,11400.0,54.7,54.7,54.63,54.66,11400.0
2014-07-18 12:05:00,54.67,54.7,54.67,54.7,3800.0,54.67,54.7,54.67,54.7,3800.0
2014-07-18 12:10:00,54.7,54.71,54.67,54.7,3500.0,54.7,54.71,54.67,54.7,3500.0
2014-07-18 12:15:00,54.7,54.72,54.69,54.72,2900.0,54.7,54.72,54.69,54.72,2900.0
2014-07-18 12:20:00,54.72,54.77,54.72,54.74,11500.0,54.72,54.77,54.72,54.74,11500.0
2014-07-18 12:25:00,54.74,54.79,54.71,54.71,9900.0,54.74,54.79,54.71,54.71,9900.0
2014-07-18 12:30:00,54.72,54.73,54.67,54.71,6500.0,54.72,54.73,54.67,54.71,6500.0
2014-07-18 12:35:00,54.71,54.75,54.71,54.75,7300.0,54.71,54.75,54.71,54.75,7300.0
2014-07-18 12:40:00,54.74,54.8,54.74,54.79,9200.0,54.74,54.8,54.74,54.79,9200.0
2014-07-18 12:45:00,54.77,54.82,54.76,54.82,8200.0,54.77,54.82,54.76,54.82,8200.0
2014-07-18 12:50:00,54.82,54.84,54.81,54.82,6300.0,54.82,54.84,54.81,54.82,6300.0
2014-07-18 12:55:00,54.82,54.84,54.8,54.8,7900.0,54.82,54.84,54.8,54.8,7900.0
2014-07-18 13:00:00,54.8,54.8,54.75,54.78,12500.0,54.8,54.8,54.75,54.78,12500.0
2014-07-18 13:05:00,54.77,54.8,54.76,54.8,7600.0,54.77,54.8,54.76,54.8,7600.0
2014-07-18 13:10:00,54.81,54.81,54.77,54.77,2700.0,54.81,54.81,54.77,54.77,2700.0
2014-07-18 13:15:00,54.77,54.82,54.75,54.82,2100.0,54.77,54.82,54.75,54.82,2100.0
2014-07-18 13:20:00,54.8,54.82,54.8,54.82,1900.0,54.8,54.82,54.8,54.82,1900.0
2014-07-18 13:25:00,54.84,54.84,54.77,54.78,14700.0,54.84,54.84,54.77,54.78,14700.0
2014-07-18 13:30:00,54.78,54.81,54.77,54.81,5600.0,54.78,54.81,54.77,54.81,5600.0
2014-07-18 13:35:00,54.8,54.81,54.77,54.78,2700.0,54.8,54.81,54.77,54.78,2700.0
2014-07-18 13:40:00,54.79,54.82,54.78,54.8,6200.0,54.79,54.82,54.78,54.8,6200.0
2014-07-18 13:45:00,54.8,54.84,54.78,54.82,15100.0,54.8,54.84,54.78,54.82,15100.0
2014-07-18 13:50:00,54.8,54.8,54.76,54.78,7800.0,54.8,54.8,54.76,54.78,7800.0
2014-07-18 13:55:00,54.79,54.83,54.79,54.82,13900.0,54.79,54.83,54.79,54.82,13900.0
2014-07-18 14:00:00,54.82,54.82,54.76,54.79,4600.0,54.82,54.82,54.76,54.79,4600.0
2014-07-18 14:05:00,54.77,54.83,54.76,54.79,19600.0,54.77,54.83,54.76,54.79,19600.0
2014-07-18 14:10:00,54.8,54.82,54.79,54.81,3800.0,54.8,54.82,54.79,54.81,3800.0
2014-07-18 14:15:00,54.81,54.81,54.77,54.81,13300.0,54.81,54.81,54.77,54.81,13300.0
2014-07-18 14:20:00,54.81,54.89,54.8,54.82,47100.0,54.81,54.89,54.8,54.82,47100.0
2014-07-18 14:25:00,54.82,54.82,54.75,54.78,47400.0,54.82,54.82,54.75,54.78,47400.0
2014-07-18 14:30:00,54.8,54.81,54.77,54.77,18600.0,54.8,54.81,54.77,54.77,18600.0
2014-07-18 14:35:00,54.78,54.78,54.75,54.76,11600.0,54.78,54.78,54.75,54.76,11600.0
2014-07-18 14:40:00,54.76,54.78,54.74,54.74,6100.0,54.76,54.78,54.74,54.74,6100.0
2014-07-18 14:45:00,54.73,54.77,54.73,54.75,8600.0,54.73,54.77,54.73,54.75,8600.0
2014-07-18 14:50:00,54.75,54.8,54.74,54.76,4900.0,54.75,54.8,54.74,54.76,4900.0
2014-07-18 14:55:00,54.75,54.75,54.74,54.74,3100.0,54.75,54.75,54.74,54.74,3100.0
2014-07-18 15:00:00,54.73,54.77,54.72,54.77,6000.0,54.73,54.77,54.72,54.77,6000.0
2014-07-18 15:05:00,54.76,54.85,54.75,54.84,7800.0,54.76,54.85,54.75,54.84,7800.0
2014-07-18 15:10:00,54.85,54.85,54.79,54.8,5100.0,54.85,54.85,54.79,54.8,5100.0
2014-07-18 15:15:00,54.79,54.81,54.79,54.81,6800.0,54.79,54.81,54.79,54.81,6800.0
2014-07-18 15:20:00,54.81,54.85,54.8,54.8,5800.0,54.81,54.85,54.8,54.8,5800.0
2014-07-18 15:25:00,54.8,54.8,54.77,54.77,9700.0,54.8,54.8,54.77,54.77,9700.0
2014-07-18 15:30:00,54.76,54.8,54.76,54.77,13200.0,54.76,54.8,54.76,54.77,13200.0
2014-07-18 15:35:00,54.77,54.78,54.75,54.75,13400.0,54.77,54.78,54.75,54.75,13400.0
2014-07-18 15:40:00,54.75,54.77,54.71,54.73,13500.0,54.75,54.77,54.71,54.73,13500.0
2014-07-18 15:45:00,54.74,54.75,54.7,54.71,22200.0,54.74,54.75,54.7,54.71,22200.0
2014-07-18 15:50:00,54.72,54.76,54.71,54.74,34300.0,54.72,54.76,54.71,54.74,34300.0
2014-07-18 15:55:00,54.74,54.78,54.71,54.76,41300.0,54.74,54.78,54.71,54.76,41300.0
2014-07-21 09:30:00,54.6,54.69,54.5,54.69,14100.0,54.6,54.69,54.5,54.69,14100.0
2014-07-21 09:35:00,54.65,54.74,54.52,54.68,8400.0,54.65,54.74,54.52,54.68,8400.0
2014-07-21 09:40:00,54.7,54.7,54.57,54.6,11300.0,54.7,54.7,54.57,54.6,11300.0
2014-07-21 09:45:00,54.6,54.74,54.57,54.74,5000.0,54.6,54.74,54.57,54.74,5000.0
2014-07-21 09:50:00,54.69,54.76,54.68,54.76,2900.0,54.69,54.76,54.68,54.76,2900.0
2014-07-21 09:55:00,54.75,54.84,54.74,54.75,10600.0,54.75,54.84,54.74,54.75,10600.0
2014-07-21 10:00:00,54.74,54.76,54.67,54.72,5000.0,54.74,54.76,54.67,54.72,5000.0
2014-07-21 10:05:00,54.75,54.8,54.73,54.76,5600.0,54.75,54.8,54.73,54.76,5600.0
2014-07-21 10:10:00,54.76,54.78,54.64,54.7,4900.0,54.76,54.78,54.64,54.7,4900.0
2014-07-21 10:15:00,54.68,54.69,54.57,54.6,5500.0,54.68,54.69,54.57,54.6,5500.0
2014-07-21 10:20:00,54.59,54.6,54.53,54.53,2700.0,54.59,54.6,54.53,54.53,2700.0
2014-07-21 10:25:00,54.55,54.55,54.49,54.51,4000.0,54.55,54.55,54.49,54.51,4000.0
2014-07-21 10:30:00,54.5,54.56,54.46,54.55,2000.0,54.5,54.56,54.46,54.55,2000.0
2014-07-21 10:35:00,54.53,54.57,54.48,54.5,8300.0,54.53,54.57,54.48,54.5,8300.0
2014-07-21 10:40:00,54.49,54.51,54.45,54.47,3600.0,54.49,54.51,54.45,54.47,3600.0
2014-07-21 10:45:00,54.47,54.52,54.46,54.49,5200.0,54.47,54.52,54.46,54.49,5200.0
2014-07-21 10:50:00,54.49,54.49,54.44,54.45,3500.0,54.49,54.49,54.44,54.45,3500.0
2014-07-21 10:55:00,54.46,54.47,54.45,54.47,1800.0,54.46,54.47,54.45,54.47,1800.0
2014-07-21 11:00:00,54.46,54.46,54.38,54.38,3500.0,54.46,54.46,54.38,54.38,3500.0
2014-07-21 11:05:00,54.37,54.47,54.37,54.41,27900.0,54.37,54.47,54.37,54.41,27900.0
2014-07-21 11:10:00,54.41,54.44,54.38,54.44,3700.0,54.41,54.44,54.38,54.44,3700.0
2014-07-21 11:15:00,54.45,54.48,54.41,54.47,6800.0,54.45,54.48,54.41,54.47,6800.0
2014-07-21 11:20:00,54.45,54.48,54.44,54.48,500.0,54.45,54.48,54.44,54.48,500.0
2014-07-21 11:25:00,54.48,54.48,54.44,54.44,3400.0,54.48,54.48,54.44,54.44,3400.0
2014-07-21 11:30:00,54.45,54.45,54.38,54.4,2200.0,54.45,54.45,54.38,54.4,2200.0
2014-07-21 11:35:00,54.38,54.38,54.36,54.37,3400.0,54.38,54.38,54.36,54.37,3400.0
2014-07-21 11:40:00,54.36,54.4,54.36,54.38,5000.0,54.36,54.4,54.36,54.38,5000.0
2014-07-21 11:45:00,54.37,54.37,54.33,54.37,5500.0,54.37,54.37,54.33,54.37,5500.0
2014-07-21 11:50:00,54.37,54.38,54.33,54.35,2400.0,54.37,54.38,54.33,54.35,2400.0
2014-07-21 11:55:00,54.37,54.44,54.36,54.44,5000.0,54.37,54.44,54.36,54.44,5000.0
2014-07-21 12:00:00,54.43,54.43,54.36,54.38,3100.0,54.43,54.43,54.36,54.38,3100.0
2014-07-21 12:05:00,54.36,54.37,54.34,54.37,3700.0,54.36,54.37,54.34,54.37,3700.0
2014-07-21 12:10:00,54.38,54.38,54.36,54.37,3700.0,54.38,54.38,54.36,54.37,3700.0
2014-07-21 12:15:00,54.38,54.39,54.37,54.37,4600.0,54.38,54.39,54.37,54.37,4600.0
2014-07-21 12:20:00,54.37,54.37,54.32,54.32,6600.0,54.37,54.37,54.32,54.32,6600.0
2014-07-21 12:25:00,54.33,54.37,54.33,54.36,4400.0,54.33,54.37,54.33,54.36,4400.0
2014-07-21 12:30:00,54.34,54.39,54.34,54.39,1000.0,54.34,54.39,54.34,54.39,1000.0
2014-07-21 12:35:00,54.4,54.42,54.4,54.42,3500.0,54.4,54.42,54.4,54.42,3500.0
2014-07-21 12:40:00,54.42,54.44,54.42,54.42,7500.0,54.42,54.44,54.42,54.42,7500.0
2014-07-21 12:45:00,54.42,54.46,54.41,54.45,9900.0,54.42,54.46,54.41,54.45,9900.0
2014-07-21 12:50:00,54.46,54.46,54.42,54.43,5900.0,54.46,54.46,54.42,54.43,5900.0
2014-07-21 12:55:00,54.42,54.43,54.42,54.42,3800.0,54.42,54.43,54.42,54.42,3800.0
2014-07-21 13:00:00,54.41,54.41,54.4,54.41,700.0,54.41,54.41,54.4,54.41,700.0
2014-07-21 13:05:00,54.4,54.42,54.38,54.41,6800.0,54.4,54.42,54.38,54.41,6800.0
2014-07-21 13:10:00,54.4,54.43,54.39,54.39,2100.0,54.4,54.43,54.39,54.39,2100.0
2014-07-21 13:15:00,54.39,54.39,54.37,54.37,3700.0,54.39,54.39,54.37,54.37,3700.0
2014-07-21 13:20:00,54.37,54.4,54.36,54.36,8500.0,54.37,54.4,54.36,54.36,8500.0
2014-07-21 13:25:00,54.35,54.4,54.34,54.4,19400.0,54.35,54.4,54.34,54.4,19400.0
2014-07-21 13:30:00,54.4,54.4,54.37,54.39,2700.0,54.4,54.4,54.37,54.39,2700.0
2014-07-21 13:35:00,54.4,54.41,54.38,54.39,5100.0,54.4,54.41,54.38,54.39,5100.0
2014-07-21 13:40:00,54.39,54.48,54.39,54.46,18700.0,54.39,54.48,54.39,54.46,18700.0
2014-07-21 13:45:00,54.46,54.46,54.42,54.44,2200.0,54.46,54.46,54.42,54.44,2200.0
2014-07-21 13:50:00,54.42,54.43,54.41,54.42,1600.0,54.42,54.43,54.41,54.42,1600.0
2014-07-21 13:55:00,54.41,54.45,54.41,54.43,3500.0,54.41,54.45,54.41,54.43,3500.0
2014-07-21 14:00:00,54.43,54.43,54.4,54.4,2200.0,54.43,54.43,54.4,54.4,2200.0
2014-07-21 14:05:00,54.4,54.41,54.39,54.4,4500.0,54.4,54.41,54.39,54.4,4500.0
2014-07-21 14:10:00,54.39,54.42,54.39,54.4,5400.0,54.39,54.42,54.39,54.4,5400.0
2014-07-21 14:15:00,54.41,54.41,54.34,54.36,8800.0,54.41,54.41,54.34,54.36,8800.0
2014-07-21 14:20:00,54.35,54.35,54.34,54.35,3400.0,54.35,54.35,54.34,54.35,3400.0
2014-07-21 14:25:00,54.34,54.34,54.32,54.33,3800.0,54.34,54.34,54.32,54.33,3800.0
2014-07-21 14:30:00,54.33,54.37,54.33,54.35,7800.0,54.33,54.37,54.33,54.35,7800.0
2014-07-21 14:35:00,54.35,54.36,54.32,54.35,7600.0,54.35,54.36,54.32,54.35,7600.0
2014-07-21 14:40:00,54.33,54.38,54.33,54.37,5200.0,54.33,54.38,54.33,54.37,5200.0
2014-07-21 14:45:00,54.36,54.38,54.36,54.36,4100.0,54.36,54.38,54.36,54.36,4100.0
2014-07-21 14:50:00,54.36,54.43,54.35,54.42,8600.0,54.36,54.43,54.35,54.42,8600.0
2014-07-21 14:55:00,54.42,54.43,54.4,54.41,6000.0,54.42,54.43,54.4,54.41,6000.0
2014-07-21 15:00:00,54.4,54.46,54.39,54.44,10100.0,54.4,54.46,54.39,54.44,10100.0
2014-07-21 15:05:00,54.44,54.48,54.43,54.48,10700.0,54.44,54.48,54.43,54.48,10700.0
2014-07-21 15:10:00,54.48,54.48,54.41,54.44,7200.0,54.48,54.48,54.41,54.44,7200.0
2014-07-21 15:15:00,54.42,54.44,54.41,54.43,5700.0,54.42,54.44,54.41,54.43,5700.0
2014-07-21 15:20:00,54.43,54.44,54.42,54.43,4500.0,54.43,54.44,54.42,54.43,4500.0
2014-07-21 15:25:00,54.43,54.45,54.43,54.44,8500.0,54.43,54.45,54.43,54.44,8500.0
2014-07-21 15:30:00,54.45,54.46,54.42,54.45,14000.0,54.45,54.46,54.42,54.45,14000.0
2014-07-21 15:35:00,54.45,54.45,54.42,54.45,8500.0,54.45,54.45,54.42,54.45,8500.0
2014-07-21 15:40:00,54.44,54.44,54.42,54.43,10600.0,54.44,54.44,54.42,54.43,10600.0
2014-07-21 15:45:00,54.43,54.48,54.43,54.48,10200.0,54.43,54.48,54.43,54.48,10200.0
2014-07-21 15:50:00,54.47,54.47,54.44,54.45,18200.0,54.47,54.47,54.44,54.45,18200.0
2014-07-21 15:55:00,54.46,54.48,54.39,54.42,38800.0,54.46,54.48,54.39,54.42,38800.0
2014-07-22 09:30:00,54.63,54.68,54.53,54.68,7600.0,54.63,54.68,54.53,54.68,7600.0
2014-07-22 09:35:00,54.55,54.58,54.52,54.55,24200.0,54.55,54.58,54.52,54.55,24200.0
2014-07-22 09:40:00,54.58,54.58,54.42,54.53,21200.0,54.58,54.58,54.42,54.53,21200.0
2014-07-22 09:45:00,54.54,54.54,54.5,54.5,1400.0,54.54,54.54,54.5,54.5,1400.0
2014-07-22 09:50:00,54.53,54.56,54.52,54.52,2800.0,54.53,54.56,54.52,54.52,2800.0
2014-07-22 09:55:00,54.5,54.6,54.5,54.6,6600.0,54.5,54.6,54.5,54.6,6600.0
2014-07-22 10:00:00,54.58,54.61,54.53,54.56,5300.0,54.58,54.61,54.53,54.56,5300.0
2014-07-22 10:05:00,54.56,54.59,54.54,54.55,5800.0,54.56,54.59,54.54,54.55,5800.0
2014-07-22 10:10:00,54.55,54.59,54.55,54.58,6300.0,54.55,54.59,54.55,54.58,6300.0
2014-07-22 10:15:00,54.59,54.59,54.53,54.55,24000.0,54.59,54.59,54.53,54.55,24000.0
2014-07-22 10:20:00,54.55,54.61,54.53,54.58,9700.0,54.55,54.61,54.53,54.58,9700.0
2014-07-22 10:25:00,54.58,54.59,54.52,54.53,8800.0,54.58,54.59,54.52,54.53,8800.0
2014-07-22 10:30:00,54.53,54.6,54.53,54.54,12500.0,54.53,54.6,54.53,54.54,12500.0
2014-07-22 10:35:00,54.54,54.55,54.5,54.5,6200.0,54.54,54.55,54.5,54.5,6200.0
2014-07-22 10:40:00,54.51,54.55,54.49,54.5,4500.0,54.51,54.55,54.49,54.5,4500.0
2014-07-22 10:45:00,54.52,54.52,54.46,54.47,6800.0,54.52,54.52,54.46,54.47,6800.0
2014-07-22 10:50:00,54.49,54.49,54.44,54.44,5400.0,54.49,54.49,54.44,54.44,5400.0
2014-07-22 10:55:00,54.45,54.46,54.42,54.43,8700.0,54.45,54.46,54.42,54.43,8700.0
2014-07-22 11:00:00,54.43,54.5,54.43,54.46,8900.0,54.43,54.5,54.43,54.46,8900.0
2014-07-22 11:05:00,54.46,54.5,54.44,54.46,6100.0,54.46,54.5,54.44,54.46,6100.0
2014-07-22 11:10:00,54.48,54.48,54.41,54.41,6400.0,54.48,54.48,54.41,54.41,6400.0
2014-07-22 11:15:00,54.42,54.45,54.41,54.41,4800.0,54.42,54.45,54.41,54.41,4800.0
2014-07-22 11:20:00,54.41,54.47,54.41,54.46,11900.0,54.41,54.47,54.41,54.46,11900.0
2014-07-22 11:25:00,54.47,54.49,54.4,54.43,7700.0,54.47,54.49,54.4,54.43,7700.0
2014-07-22 11:30:00,54.45,54.46,54.43,54.44,2200.0,54.45,54.46,54.43,54.44,2200.0
2014-07-22 11:35:00,54.44,54.44,54.41,54.42,3600.0,54.44,54.44,54.41,54.42,3600.0
2014-07-22 11:40:00,54.42,54.44,54.42,54.42,2400.0,54.42,54.44,54.42,54.42,2400.0
2014-07-22 11:45:00,54.42,54.46,54.41,54.41,4600.0,54.42,54.46,54.41,54.41,4600.0
2014-07-22 11:50:00,54.41,54.43,54.39,54.39,3600.0,54.41,54.43,54.39,54.39,3600.0
2014-07-22 11:55:00,54.39,54.39,54.34,54.35,2500.0,54.39,54.39,54.34,54.35,2500.0
2014-07-22 12:00:00,54.35,54.35,54.33,54.35,2400.0,54.35,54.35,54.33,54.35,2400.0
2014-07-22 12:05:00,54.35,54.4,54.33,54.33,9800.0,54.35,54.4,54.33,54.33,9800.0
2014-07-22 12:10:00,54.33,54.33,54.27,54.27,3900.0,54.33,54.33,54.27,54.27,3900.0
2014-07-22 12:15:00,54.26,54.29,54.25,54.29,5000.0,54.26,54.29,54.25,54.29,5000.0
2014-07-22 12:20:00,54.28,54.28,54.25,54.27,2700.0,54.28,54.28,54.25,54.27,2700.0
2014-07-22 12:25:00,54.27,54.29,54.26,54.28,2300.0,54.27,54.29,54.26,54.28,2300.0
2014-07-22 12:30:00,54.29,54.31,54.29,54.31,1900.0,54.29,54.31,54.29,54.31,1900.0
2014-07-22 12:35:00,54.3,54.3,54.28,54.28,3600.0,54.3,54.3,54.28,54.28,3600.0
2014-07-22 12:40:00,54.29,54.29,54.26,54.26,5600.0,54.29,54.29,54.26,54.26,5600.0
2014-07-22 12:45:00,54.25,54.27,54.24,54.25,11400.0,54.25,54.27,54.24,54.25,11400.0
2014-07-22 12:50:00,54.24,54.25,54.22,54.23,4200.0,54.24,54.25,54.22,54.23,4200.0
2014-07-22 12:55:00,54.24,54.25,54.23,54.23,3700.0,54.24,54.25,54.23,54.23,3700.0
2014-07-22 13:00:00,54.24,54.25,54.23,54.25,4200.0,54.24,54.25,54.23,54.25,4200.0
2014-07-22 13:05:00,54.26,54.27,54.25,54.25,2000.0,54.26,54.27,54.25,54.25,2000.0
2014-07-22 13:10:00,54.26,54.26,54.23,54.24,2600.0,54.26,54.26,54.23,54.24,2600.0
2014-07-22 13:15:00,54.24,54.26,54.21,54.21,11100.0,54.24,54.26,54.21,54.21,11100.0
2014-07-22 13:20:00,54.21,54.23,54.18,54.2,14100.0,54.21,54.23,54.18,54.2,14100.0
2014-07-22 13:25:00,54.2,54.2,54.16,54.18,7300.0,54.2,54.2,54.16,54.18,7300.0
2014-07-22 13:30:00,54.19,54.21,54.18,54.2,8500.0,54.19,54.21,54.18,54.2,8500.0
2014-07-22 13:35:00,54.2,54.2,54.19,54.19,2600.0,54.2,54.2,54.19,54.19,2600.0
2014-07-22 13:40:00,54.19,54.19,54.16,54.18,16900.0,54.19,54.19,54.16,54.18,16900.0
2014-07-22 13:45:00,54.18,54.2,54.17,54.2,5700.0,54.18,54.2,54.17,54.2,5700.0
2014-07-22 13:50:00,54.2,54.22,54.2,54.22,11600.0,54.2,54.22,54.2,54.22,11600.0
2014-07-22 13:55:00,54.21,54.21,54.18,54.18,4700.0,54.21,54.21,54.18,54.18,4700.0
2014-07-22 14:00:00,54.17,54.21,54.17,54.19,8900.0,54.17,54.21,54.17,54.19,8900.0
2014-07-22 14:05:00,54.2,54.21,54.19,54.21,12400.0,54.2,54.21,54.19,54.21,12400.0
2014-07-22 14:10:00,54.21,54.24,54.19,54.2,16400.0,54.21,54.24,54.19,54.2,16400.0
2014-07-22 14:15:00,54.2,54.23,54.2,54.23,3700.0,54.2,54.23,54.2,54.23,3700.0
2014-07-22 14:20:00,54.23,54.28,54.23,54.28,2100.0,54.23,54.28,54.23,54.28,2100.0
2014-07-22 14:25:00,54.28,54.28,54.24,54.25,8500.0,54.28,54.28,54.24,54.25,8500.0
2014-07-22 14:30:00,54.25,54.26,54.23,54.26,8700.0,54.25,54.26,54.23,54.26,8700.0
2014-07-22 14:35:00,54.27,54.28,54.27,54.28,5300.0,54.27,54.28,54.27,54.28,5300.0
2014-07-22 14:40:00,54.28,54.31,54.27,54.28,7600.0,54.28,54.31,54.27,54.28,7600.0
2014-07-22 14:45:00,54.27,54.33,54.26,54.33,24800.0,54.27,54.33,54.26,54.33,24800.0
2014-07-22 14:50:00,54.33,54.34,54.3,54.3,5300.0,54.33,54.34,54.3,54.3,5300.0
2014-07-22 14:55:00,54.3,54.35,54.3,54.35,5300.0,54.3,54.35,54.3,54.35,5300.0
2014-07-22 15:00:00,54.35,54.37,54.33,54.37,6300.0,54.35,54.37,54.33,54.37,6300.0
2014-07-22 15:05:00,54.37,54.38,54.27,54.27,39000.0,54.37,54.38,54.27,54.27,39000.0
2014-07-22 15:10:00,54.27,54.29,54.26,54.28,6700.0,54.27,54.29,54.26,54.28,6700.0
2014-07-22 15:15:00,54.28,54.31,54.28,54.31,5800.0,54.28,54.31,54.28,54.31,5800.0
2014-07-22 15:20:00,54.32,54.32,54.29,54.3,9600.0,54.32,54.32,54.29,54.3,9600.0
2014-07-22 15:25:00,54.29,54.3,54.28,54.3,4800.0,54.29,54.3,54.28,54.3,4800.0
2014-07-22 15:30:00,54.3,54.31,54.29,54.29,5700.0,54.3,54.31,54.29,54.29,5700.0
2014-07-22 15:35:00,54.28,54.29,54.24,54.25,12800.0,54.28,54.29,54.24,54.25,12800.0
2014-07-22 15:40:00,54.25,54.28,54.24,54.28,9000.0,54.25,54.28,54.24,54.28,9000.0
2014-07-22 15:45:00,54.28,54.28,54.26,54.28,12900.0,54.28,54.28,54.26,54.28,12900.0
2014-07-22 15:50:00,54.28,54.28,54.26,54.27,12900.0,54.28,54.28,54.26,54.27,12900.0
2014-07-22 15:55:00,54.26,54.3,54.25,54.29,55200.0,54.26,54.3,54.25,54.29,55200.0
2014-07-23 09:30:00,54.21,54.44,54.12,54.12,16300.0,54.21,54.44,54.12,54.12,16300.0
2014-07-23 09:35:00,54.15,54.3,54.12,54.26,24000.0,54.15,54.3,54.12,54.26,24000.0
2014-07-23 09:40:00,54.24,54.24,54.14,54.22,3900.0,54.24,54.24,54.14,54.22,3900.0
2014-07-23 09:45:00,54.22,54.23,54.14,54.23,12100.0,54.22,54.23,54.14,54.23,12100.0
2014-07-23 09:50:00,54.23,54.32,54.22,54.32,6200.0,54.23,54.32,54.22,54.32,6200.0
2014-07-23 09:55:00,54.26,54.3,54.25,54.27,4700.0,54.26,54.3,54.25,54.27,4700.0
2014-07-23 10:00:00,54.27,54.29,54.24,54.29,6600.0,54.27,54.29,54.24,54.29,6600.0
2014-07-23 10:05:00,54.3,54.31,54.26,54.31,4000.0,54.3,54.31,54.26,54.31,4000.0
2014-07-23 10:10:00,54.31,54.32,54.28,54.32,3200.0,54.31,54.32,54.28,54.32,3200.0
2014-07-23 10:15:00,54.33,54.34,54.29,54.34,4100.0,54.33,54.34,54.29,54.34,4100.0
2014-07-23 10:20:00,54.35,54.35,54.33,54.33,1400.0,54.35,54.35,54.33,54.33,1400.0
2014-07-23 10:25:00,54.34,54.38,54.32,54.38,5100.0,54.34,54.38,54.32,54.38,5100.0
2014-07-23 10:30:00,54.38,54.41,54.36,54.39,4000.0,54.38,54.41,54.36,54.39,4000.0
2014-07-23 10:35:00,54.38,54.42,54.37,54.42,2800.0,54.38,54.42,54.37,54.42,2800.0
2014-07-23 10:40:00,54.42,54.42,54.37,54.37,2700.0,54.42,54.42,54.37,54.37,2700.0
2014-07-23 10:45:00,54.38,54.41,54.33,54.33,2800.0,54.38,54.41,54.33,54.33,2800.0
2014-07-23 10:50:00,54.32,54.37,54.32,54.35,3300.0,54.32,54.37,54.32,54.35,3300.0
2014-07-23 10:55:00,54.35,54.36,54.33,54.35,2900.0,54.35,54.36,54.33,54.35,2900.0
2014-07-23 11:00:00,54.37,54.45,54.36,54.44,10600.0,54.37,54.45,54.36,54.44,10600.0
2014-07-23 11:05:00,54.44,54.45,54.42,54.42,4500.0,54.44,54.45,54.42,54.42,4500.0
2014-07-23 11:10:00,54.44,54.51,54.43,54.51,10700.0,54.44,54.51,54.43,54.51,10700.0
2014-07-23 11:15:00,54.52,54.58,54.42,54.42,19900.0,54.52,54.58,54.42,54.42,19900.0
2014-07-23 11:20:00,54.42,54.46,54.42,54.46,2300.0,54.42,54.46,54.42,54.46,2300.0
2014-07-23 11:25:00,54.46,54.46,54.4,54.4,6400.0,54.46,54.46,54.4,54.4,6400.0
2014-07-23 11:30:00,54.4,54.45,54.38,54.39,1900.0,54.4,54.45,54.38,54.39,1900.0
2014-07-23 11:35:00,54.38,54.38,54.37,54.38,700.0,54.38,54.38,54.37,54.38,700.0
2014-07-23 11:40:00,54.39,54.39,54.33,54.33,3000.0,54.39,54.39,54.33,54.33,3000.0
2014-07-23 11:45:00,54.33,54.36,54.33,54.34,1700.0,54.33,54.36,54.33,54.34,1700.0
2014-07-23 11:50:00,54.37,54.37,54.32,54.35,2600.0,54.37,54.37,54.32,54.35,2600.0
2014-07-23 11:55:00,54.34,54.35,54.34,54.35,1300.0,54.34,54.35,54.34,54.35,1300.0
2014-07-23 12:00:00,54.37,54.37,54.33,54.33,1600.0,54.37,54.37,54.33,54.33,1600.0
2014-07-23 12:05:00,54.33,54.33,54.32,54.33,1000.0,54.33,54.33,54.32,54.33,1000.0
2014-07-23 12:10:00,54.33,54.37,54.33,54.37,1600.0,54.33,54.37,54.33,54.37,1600.0
2014-07-23 12:15:00,54.37,54.37,54.33,54.33,1600.0,54.37,54.37,54.33,54.33,1600.0
2014-07-23 12:20:00,54.34,54.34,54.34,54.34,200.0,54.34,54.34,54.34,54.34,200.0
2014-07-23 12:25:00,54.33,54.36,54.32,54.33,5100.0,54.33,54.36,54.32,54.33,5100.0
2014-07-23 12:30:00,54.32,54.34,54.32,54.34,900.0,54.32,54.34,54.32,54.34,900.0
2014-07-23 12:35:00,54.33,54.33,54.28,54.3,3200.0,54.33,54.33,54.28,54.3,3200.0
2014-07-23 12:40:00,54.31,54.31,54.28,54.28,2100.0,54.31,54.31,54.28,54.28,2100.0
2014-07-23 12:45:00,54.28,54.31,54.28,54.28,2200.0,54.28,54.31,54.28,54.28,2200.0
2014-07-23 12:50:00,54.29,54.29,54.27,54.27,2200.0,54.29,54.29,54.27,54.27,2200.0
2014-07-23 12:55:00,54.27,54.3,54.27,54.29,3800.0,54.27,54.3,54.27,54.29,3800.0
2014-07-23 13:00:00,54.28,54.3,54.27,54.29,2700.0,54.28,54.3,54.27,54.29,2700.0
2014-07-23 13:05:00,54.29,54.3,54.27,54.3,2500.0,54.29,54.3,54.27,54.3,2500.0
2014-07-23 13:10:00,54.31,54.31,54.3,54.3,900.0,54.31,54.31,54.3,54.3,900.0
2014-07-23 13:15:00,54.3,54.34,54.3,54.34,3500.0,54.3,54.34,54.3,54.34,3500.0
2014-07-23 13:20:00,54.34,54.37,54.34,54.37,5000.0,54.34,54.37,54.34,54.37,5000.0
2014-07-23 13:25:00,54.37,54.37,54.35,54.36,2100.0,54.37,54.37,54.35,54.36,2100.0
2014-07-23 13:30:00,54.37,54.39,54.37,54.38,1200.0,54.37,54.39,54.37,54.38,1200.0
2014-07-23 13:35:00,54.39,54.42,54.39,54.4,3800.0,54.39,54.42,54.39,54.4,3800.0
2014-07-23 13:40:00,54.41,54.43,54.4,54.43,3200.0,54.41,54.43,54.4,54.43,3200.0
2014-07-23 13:45:00,54.43,54.45,54.43,54.45,2700.0,54.43,54.45,54.43,54.45,2700.0
2014-07-23 13:50:00,54.45,54.46,54.45,54.45,2400.0,54.45,54.46,54.45,54.45,2400.0
2014-07-23 13:55:00,54.44,54.46,54.44,54.46,1200.0,54.44,54.46,54.44,54.46,1200.0
2014-07-23 14:00:00,54.47,54.47,54.42,54.46,17100.0,54.47,54.47,54.42,54.46,17100.0
2014-07-23 14:05:00,54.46,54.49,54.46,54.48,3900.0,54.46,54.49,54.46,54.48,3900.0
2014-07-23 14:10:00,54.48,54.5,54.44,54.46,5600.0,54.48,54.5,54.44,54.46,5600.0
2014-07-23 14:15:00,54.44,54.44,54.41,54.41,8300.0,54.44,54.44,54.41,54.41,8300.0
2014-07-23 14:20:00,54.42,54.43,54.4,54.4,3200.0,54.42,54.43,54.4,54.4,3200.0
2014-07-23 14:25:00,54.4,54.41,54.4,54.41,900.0,54.4,54.41,54.4,54.41,900.0
2014-07-23 14:30:00,54.41,54.41,54.39,54.41,4000.0,54.41,54.41,54.39,54.41,4000.0
2014-07-23 14:35:00,54.41,54.42,54.4,54.4,2800.0,54.41,54.42,54.4,54.4,2800.0
2014-07-23 14:40:00,54.41,54.42,54.41,54.42,1400.0,54.41,54.42,54.41,54.42,1400.0
2014-07-23 14:45:00,54.41,54.44,54.41,54.41,5000.0,54.41,54.44,54.41,54.41,5000.0
2014-07-23 14:50:00,54.41,54.43,54.41,54.43,3200.0,54.41,54.43,54.41,54.43,3200.0
2014-07-23 14:55:00,54.43,54.44,54.42,54.43,4100.0,54.43,54.44,54.42,54.43,4100.0
2014-07-23 15:00:00,54.44,54.47,54.44,54.47,3700.0,54.44,54.47,54.44,54.47,3700.0
2014-07-23 15:05:00,54.47,54.49,54.47,54.49,4800.0,54.47,54.49,54.47,54.49,4800.0
2014-07-23 15:10:00,54.48,54.48,54.46,54.48,6600.0,54.48,54.48,54.46,54.48,6600.0
2014-07-23 15:15:00,54.47,54.48,54.46,54.47,2200.0,54.47,54.48,54.46,54.47,2200.0
2014-07-23 15:20:00,54.46,54.48,54.46,54.48,3300.0,54.46,54.48,54.46,54.48,3300.0
2014-07-23 15:25:00,54.48,54.48,54.47,54.48,1000.0,54.48,54.48,54.47,54.48,1000.0
2014-07-23 15:30:00,54.47,54.48,54.46,54.48,4700.0,54.47,54.48,54.46,54.48,4700.0
2014-07-23 15:35:00,54.47,54.48,54.46,54.48,6400.0,54.47,54.48,54.46,54.48,6400.0
2014-07-23 15:40:00,54.49,54.49,54.47,54.47,5000.0,54.49,54.49,54.47,54.47,5000.0
2014-07-23 15:45:00,54.46,54.47,54.45,54.46,4500.0,54.46,54.47,54.45,54.46,4500.0
2014-07-23 15:50:00,54.45,54.45,54.43,54.44,12400.0,54.45,54.45,54.43,54.44,12400.0
2014-07-23 15:55:00,54.43,54.48,54.43,54.47,42600.0,54.43,54.48,54.43,54.47,42600.0
2014-07-24 09:30:00,54.51,54.81,54.48,54.8,32100.0,54.51,54.81,54.48,54.8,32100.0
2014-07-24 09:35:00,54.8,54.8,54.65,54.7,25800.0,54.8,54.8,54.65,54.7,25800.0
2014-07-24 09:40:00,54.72,54.93,54.72,54.93,41700.0,54.72,54.93,54.72,54.93,41700.0
2014-07-24 09:45:00,54.94,55.06,54.83,54.83,69300.0,54.94,55.06,54.83,54.83,69300.0
2014-07-24 09:50:00,54.89,54.89,54.83,54.89,12300.0,54.89,54.89,54.83,54.89,12300.0
2014-07-24 09:55:00,54.89,54.91,54.82,54.91,11400.0,54.89,54.91,54.82,54.91,11400.0
2014-07-24 10:00:00,54.89,54.9,54.81,54.88,15400.0,54.89,54.9,54.81,54.88,15400.0
2014-07-24 10:05:00,54.89,54.97,54.86,54.96,15200.0,54.89,54.97,54.86,54.96,15200.0
2014-07-24 10:10:00,54.96,54.96,54.84,54.84,19700.0,54.96,54.96,54.84,54.84,19700.0
2014-07-24 10:15:00,54.85,54.85,54.79,54.8,34800.0,54.85,54.85,54.79,54.8,34800.0
2014-07-24 10:20:00,54.8,54.87,54.8,54.87,15900.0,54.8,54.87,54.8,54.87,15900.0
2014-07-24 10:25:00,54.87,55.01,54.87,55.01,13500.0,54.87,55.01,54.87,55.01,13500.0
2014-07-24 10:30:00,55.02,55.02,54.98,54.99,35500.0,55.02,55.02,54.98,54.99,35500.0
2014-07-24 10:35:00,55.0,55.09,54.98,55.09,23800.0,55.0,55.09,54.98,55.09,23800.0
2014-07-24 10:40:00,55.08,55.12,55.05,55.12,19000.0,55.08,55.12,55.05,55.12,19000.0
2014-07-24 10:45:00,55.13,55.14,55.08,55.08,11600.0,55.13,55.14,55.08,55.08,11600.0
2014-07-24 10:50:00,55.08,55.08,55.0,55.0,14100.0,55.08,55.08,55.0,55.0,14100.0
2014-07-24 10:55:00,55.01,55.04,54.97,55.02,12100.0,55.01,55.04,54.97,55.02,12100.0
2014-07-24 11:00:00,55.02,55.02,54.99,54.99,4600.0,55.02,55.02,54.99,54.99,4600.0
2014-07-24 11:05:00,55.0,55.07,54.99,55.07,10500.0,55.0,55.07,54.99,55.07,10500.0
2014-07-24 11:10:00,55.07,55.08,55.02,55.08,11400.0,55.07,55.08,55.02,55.08,11400.0
2014-07-24 11:15:00,55.08,55.12,55.06,55.06,10200.0,55.08,55.12,55.06,55.06,10200.0
2014-07-24 11:20:00,55.06,55.11,55.04,55.06,11000.0,55.06,55.11,55.04,55.06,11000.0
2014-07-24 11:25:00,55.08,55.08,55.06,55.08,18100.0,55.08,55.08,55.06,55.08,18100.0
2014-07-24 11:30:00,55.08,55.09,55.07,55.09,5800.0,55.08,55.09,55.07,55.09,5800.0
2014-07-24 11:35:00,55.08,55.09,55.05,55.05,10100.0,55.08,55.09,55.05,55.05,10100.0
2014-07-24 11:40:00,55.05,55.06,55.03,55.04,11900.0,55.05,55.06,55.03,55.04,11900.0
2014-07-24 11:45:00,55.04,55.07,55.04,55.06,10000.0,55.04,55.07,55.04,55.06,10000.0
2014-07-24 11:50:00,55.07,55.1,55.06,55.09,7000.0,55.07,55.1,55.06,55.09,7000.0
2014-07-24 11:55:00,55.1,55.15,55.1,55.14,21500.0,55.1,55.15,55.1,55.14,21500.0
2014-07-24 12:00:00,55.14,55.18,55.13,55.16,6500.0,55.14,55.18,55.13,55.16,6500.0
2014-07-24 12:05:00,55.16,55.18,55.14,55.15,9600.0,55.16,55.18,55.14,55.15,9600.0
2014-07-24 12:10:00,55.15,55.16,55.12,55.14,7300.0,55.15,55.16,55.12,55.14,7300.0
2014-07-24 12:15:00,55.13,55.13,55.11,55.11,900.0,55.13,55.13,55.11,55.11,900.0
2014-07-24 12:20:00,55.12,55.14,55.11,55.11,4900.0,55.12,55.14,55.11,55.11,4900.0
2014-07-24 12:25:00,55.11,55.13,55.11,55.12,25900.0,55.11,55.13,55.11,55.12,25900.0
2014-07-24 12:30:00,55.12,55.12,55.09,55.11,4000.0,55.12,55.12,55.09,55.11,4000.0
2014-07-24 12:35:00,55.1,55.1,55.08,55.08,5100.0,55.1,55.1,55.08,55.08,5100.0
2014-07-24 12:40:00,55.08,55.08,54.97,54.99,26000.0,55.08,55.08,54.97,54.99,26000.0
2014-07-24 12:45:00,55.0,55.02,54.97,54.97,9600.0,55.0,55.02,54.97,54.97,9600.0
2014-07-24 12:50:00,54.98,55.0,54.98,54.98,1800.0,54.98,55.0,54.98,54.98,1800.0
2014-07-24 12:55:00,54.99,55.0,54.98,54.99,2100.0,54.99,55.0,54.98,54.99,2100.0
2014-07-24 13:00:00,54.98,55.0,54.96,54.97,10200.0,54.98,55.0,54.96,54.97,10200.0
2014-07-24 13:05:00,54.98,54.98,54.96,54.97,5200.0,54.98,54.98,54.96,54.97,5200.0
2014-07-24 13:10:00,54.97,55.0,54.97,54.98,5600.0,54.97,55.0,54.97,54.98,5600.0
2014-07-24 13:15:00,54.98,54.98,54.95,54.95,13400.0,54.98,54.98,54.95,54.95,13400.0
2014-07-24 13:20:00,54.95,54.96,54.91,54.95,11900.0,54.95,54.96,54.91,54.95,11900.0
2014-07-24 13:25:00,54.95,54.97,54.95,54.95,5000.0,54.95,54.97,54.95,54.95,5000.0
2014-07-24 13:30:00,54.94,54.95,54.9,54.91,7700.0,54.94,54.95,54.9,54.91,7700.0
2014-07-24 13:35:00,54.91,54.93,54.91,54.93,4700.0,54.91,54.93,54.91,54.93,4700.0
2014-07-24 13:40:00,54.92,54.96,54.92,54.94,4000.0,54.92,54.96,54.92,54.94,4000.0
2014-07-24 13:45:00,54.93,54.95,54.91,54.94,6500.0,54.93,54.95,54.91,54.94,6500.0
2014-07-24 13:50:00,54.95,54.96,54.94,54.95,8000.0,54.95,54.96,54.94,54.95,8000.0
2014-07-24 13:55:00,54.95,54.95,54.93,54.94,5700.0,54.95,54.95,54.93,54.94,5700.0
2014-07-24 14:00:00,54.94,54.95,54.92,54.93,6100.0,54.94,54.95,54.92,54.93,6100.0
2014-07-24 14:05:00,54.93,54.95,54.93,54.94,9800.0,54.93,54.95,54.93,54.94,9800.0
2014-07-24 14:10:00,54.94,54.96,54.93,54.94,7200.0,54.94,54.96,54.93,54.94,7200.0
2014-07-24 14:15:00,54.94,54.94,54.9,54.9,4600.0,54.94,54.94,54.9,54.9,4600.0
2014-07-24 14:20:00,54.9,54.91,54.89,54.9,24300.0,54.9,54.91,54.89,54.9,24300.0
2014-07-24 14:25:00,54.91,54.91,54.9,54.91,3100.0,54.91,54.91,54.9,54.91,3100.0
2014-07-24 14:30:00,54.91,54.95,54.89,54.91,22500.0,54.91,54.95,54.89,54.91,22500.0
2014-07-24 14:35:00,54.91,54.91,54.87,54.87,6200.0,54.91,54.91,54.87,54.87,6200.0
2014-07-24 14:40:00,54.87,54.87,54.84,54.84,7700.0,54.87,54.87,54.84,54.84,7700.0
2014-07-24 14:45:00,54.84,54.92,54.84,54.9,28200.0,54.84,54.92,54.84,54.9,28200.0
2014-07-24 14:50:00,54.9,54.9,54.83,54.85,29400.0,54.9,54.9,54.83,54.85,29400.0
2014-07-24 14:55:00,54.85,54.87,54.84,54.85,8600.0,54.85,54.87,54.84,54.85,8600.0
2014-07-24 15:00:00,54.85,54.88,54.84,54.87,7000.0,54.85,54.88,54.84,54.87,7000.0
2014-07-24 15:05:00,54.87,54.87,54.85,54.87,10400.0,54.87,54.87,54.85,54.87,10400.0
2014-07-24 15:10:00,54.87,54.89,54.85,54.85,37300.0,54.87,54.89,54.85,54.85,37300.0
2014-07-24 15:15:00,54.85,54.92,54.85,54.92,42800.0,54.85,54.92,54.85,54.92,42800.0
2014-07-24 15:20:00,54.92,54.99,54.92,54.98,60600.0,54.92,54.99,54.92,54.98,60600.0
2014-07-24 15:25:00,54.98,55.0,54.97,55.0,16800.0,54.98,55.0,54.97,55.0,16800.0
2014-07-24 15:30:00,54.99,55.05,54.99,55.04,42100.0,54.99,55.05,54.99,55.04,42100.0
2014-07-24 15:35:00,55.03,55.04,55.0,55.0,8700.0,55.03,55.04,55.0,55.0,8700.0
2014-07-24 15:40:00,55.0,55.01,55.0,55.01,17200.0,55.0,55.01,55.0,55.01,17200.0
2014-07-24 15:45:00,55.01,55.01,54.98,55.0,31200.0,55.01,55.01,54.98,55.0,31200.0
2014-07-24 15:50:00,55.0,55.05,54.99,55.0,66500.0,55.0,55.05,54.99,55.0,66500.0
2014-07-24 15:55:00,55.0,55.0,54.94,54.95,54400.0,55.0,55.0,54.94,54.95,54400.0
2014-07-25 09:30:00,54.84,54.94,54.78,54.79,29000.0,54.84,54.94,54.78,54.79,29000.0
2014-07-25 09:35:00,54.75,54.75,54.66,54.66,3600.0,54.75,54.75,54.66,54.66,3600.0
2014-07-25 09:40:00,54.66,54.66,54.5,54.53,10300.0,54.66,54.66,54.5,54.53,10300.0
2014-07-25 09:45:00,54.52,54.55,54.41,54.49,27200.0,54.52,54.55,54.41,54.49,27200.0
2014-07-25 09:50:00,54.51,54.65,54.51,54.65,11400.0,54.51,54.65,54.51,54.65,11400.0
2014-07-25 09:55:00,54.65,54.69,54.62,54.69,8200.0,54.65,54.69,54.62,54.69,8200.0
2014-07-25 10:00:00,54.69,54.73,54.68,54.72,3400.0,54.69,54.73,54.68,54.72,3400.0
2014-07-25 10:05:00,54.71,54.71,54.62,54.65,4800.0,54.71,54.71,54.62,54.65,4800.0
2014-07-25 10:10:00,54.65,54.7,54.57,54.57,18100.0,54.65,54.7,54.57,54.57,18100.0
2014-07-25 10:15:00,54.56,54.59,54.55,54.56,6700.0,54.56,54.59,54.55,54.56,6700.0
2014-07-25 10:20:00,54.56,54.67,54.55,54.62,6500.0,54.56,54.67,54.55,54.62,6500.0
2014-07-25 10:25:00,54.61,54.62,54.59,54.59,3000.0,54.61,54.62,54.59,54.59,3000.0
2014-07-25 10:30:00,54.61,54.66,54.59,54.63,5700.0,54.61,54.66,54.59,54.63,5700.0
2014-07-25 10:35:00,54.62,54.64,54.6,54.64,4300.0,54.62,54.64,54.6,54.64,4300.0
2014-07-25 10:40:00,54.65,54.68,54.63,54.68,3800.0,54.65,54.68,54.63,54.68,3800.0
2014-07-25 10:45:00,54.68,54.7,54.66,54.66,4100.0,54.68,54.7,54.66,54.66,4100.0
2014-07-25 10:50:00,54.67,54.67,54.64,54.64,2600.0,54.67,54.67,54.64,54.64,2600.0
2014-07-25 10:55:00,54.63,54.65,54.58,54.58,7200.0,54.63,54.65,54.58,54.58,7200.0
2014-07-25 11:00:00,54.59,54.6,54.52,54.55,18000.0,54.59,54.6,54.52,54.55,18000.0
2014-07-25 11:05:00,54.54,54.54,54.51,54.52,3700.0,54.54,54.54,54.51,54.52,3700.0
2014-07-25 11:10:00,54.54,54.55,54.51,54.55,3100.0,54.54,54.55,54.51,54.55,3100.0
2014-07-25 11:15:00,54.54,54.55,54.52,54.52,3600.0,54.54,54.55,54.52,54.52,3600.0
2014-07-25 11:20:00,54.5,54.5,54.44,54.44,5600.0,54.5,54.5,54.44,54.44,5600.0
2014-07-25 11:25:00,54.45,54.55,54.45,54.53,16100.0,54.45,54.55,54.45,54.53,16100.0
2014-07-25 11:30:00,54.51,54.51,54.46,54.46,2100.0,54.51,54.51,54.46,54.46,2100.0
2014-07-25 11:35:00,54.48,54.48,54.46,54.46,1000.0,54.48,54.48,54.46,54.46,1000.0
2014-07-25 11:40:00,54.46,54.48,54.45,54.48,2900.0,54.46,54.48,54.45,54.48,2900.0
2014-07-25 11:45:00,54.48,54.48,54.46,54.46,1600.0,54.48,54.48,54.46,54.46,1600.0
2014-07-25 11:50:00,54.47,54.5,54.47,54.5,1600.0,54.47,54.5,54.47,54.5,1600.0
2014-07-25 11:55:00,54.51,54.51,54.47,54.49,5600.0,54.51,54.51,54.47,54.49,5600.0
2014-07-25 12:00:00,54.47,54.53,54.47,54.49,4600.0,54.47,54.53,54.47,54.49,4600.0
2014-07-25 12:05:00,54.49,54.52,54.48,54.52,3600.0,54.49,54.52,54.48,54.52,3600.0
2014-07-25 12:10:00,54.51,54.53,54.5,54.52,1900.0,54.51,54.53,54.5,54.52,1900.0
2014-07-25 12:15:00,54.52,54.52,54.52,54.52,500.0,54.52,54.52,54.52,54.52,500.0
2014-07-25 12:20:00,54.51,54.52,54.5,54.52,3600.0,54.51,54.52,54.5,54.52,3600.0
2014-07-25 12:25:00,54.53,54.53,54.5,54.5,4500.0,54.53,54.53,54.5,54.5,4500.0
2014-07-25 12:30:00,54.49,54.51,54.47,54.47,5800.0,54.49,54.51,54.47,54.47,5800.0
2014-07-25 12:35:00,54.47,54.49,54.47,54.48,2500.0,54.47,54.49,54.47,54.48,2500.0
2014-07-25 12:40:00,54.48,54.49,54.48,54.49,3200.0,54.48,54.49,54.48,54.49,3200.0
2014-07-25 12:45:00,54.48,54.52,54.48,54.49,4000.0,54.48,54.52,54.48,54.49,4000.0
2014-07-25 12:50:00,54.5,54.52,54.5,54.52,200.0,54.5,54.52,54.5,54.52,200.0
2014-07-25 12:55:00,54.51,54.52,54.5,54.52,2100.0,54.51,54.52,54.5,54.52,2100.0
2014-07-25 13:00:00,54.51,54.51,54.46,54.46,4400.0,54.51,54.51,54.46,54.46,4400.0
2014-07-25 13:05:00,54.46,54.46,54.42,54.43,3900.0,54.46,54.46,54.42,54.43,3900.0
2014-07-25 13:10:00,54.43,54.44,54.42,54.44,1200.0,54.43,54.44,54.42,54.44,1200.0
2014-07-25 13:15:00,54.43,54.43,54.4,54.41,4500.0,54.43,54.43,54.4,54.41,4500.0
2014-07-25 13:20:00,54.4,54.41,54.38,54.38,5600.0,54.4,54.41,54.38,54.38,5600.0
2014-07-25 13:25:00,54.38,54.39,54.37,54.37,5700.0,54.38,54.39,54.37,54.37,5700.0
2014-07-25 13:30:00,54.37,54.37,54.34,54.34,4800.0,54.37,54.37,54.34,54.34,4800.0
2014-07-25 13:35:00,54.34,54.34,54.31,54.33,7800.0,54.34,54.34,54.31,54.33,7800.0
2014-07-25 13:40:00,54.33,54.37,54.32,54.36,4900.0,54.33,54.37,54.32,54.36,4900.0
2014-07-25 13:45:00,54.36,54.38,54.36,54.36,6200.0,54.36,54.38,54.36,54.36,6200.0
2014-07-25 13:50:00,54.36,54.36,54.32,54.32,5300.0,54.36,54.36,54.32,54.32,5300.0
2014-07-25 13:55:00,54.33,54.35,54.33,54.34,3000.0,54.33,54.35,54.33,54.34,3000.0
2014-07-25 14:00:00,54.33,54.33,54.28,54.3,5900.0,54.33,54.33,54.28,54.3,5900.0
2014-07-25 14:05:00,54.29,54.3,54.29,54.29,5300.0,54.29,54.3,54.29,54.29,5300.0
2014-07-25 14:10:00,54.3,54.3,54.27,54.27,9400.0,54.3,54.3,54.27,54.27,9400.0
2014-07-25 14:15:00,54.27,54.28,54.26,54.28,16100.0,54.27,54.28,54.26,54.28,16100.0
2014-07-25 14:20:00,54.27,54.29,54.27,54.28,6200.0,54.27,54.29,54.27,54.28,6200.0
2014-07-25 14:25:00,54.28,54.3,54.28,54.3,10100.0,54.28,54.3,54.28,54.3,10100.0
2014-07-25 14:30:00,54.31,54.31,54.28,54.28,5600.0,54.31,54.31,54.28,54.28,5600.0
2014-07-25 14:35:00,54.28,54.29,54.27,54.28,10900.0,54.28,54.29,54.27,54.28,10900.0
2014-07-25 14:40:00,54.28,54.3,54.28,54.29,7300.0,54.28,54.3,54.28,54.29,7300.0
2014-07-25 14:45:00,54.29,54.29,54.28,54.28,4100.0,54.29,54.29,54.28,54.28,4100.0
2014-07-25 14:50:00,54.28,54.28,54.25,54.25,10300.0,54.28,54.28,54.25,54.25,10300.0
2014-07-25 14:55:00,54.26,54.26,54.25,54.25,9200.0,54.26,54.26,54.25,54.25,9200.0
2014-07-25 15:00:00,54.25,54.25,54.21,54.21,11500.0,54.25,54.25,54.21,54.21,11500.0
2014-07-25 15:05:00,54.2,54.21,54.18,54.19,18100.0,54.2,54.21,54.18,54.19,18100.0
2014-07-25 15:10:00,54.19,54.2,54.19,54.2,14900.0,54.19,54.2,54.19,54.2,14900.0
2014-07-25 15:15:00,54.19,54.2,54.19,54.2,2200.0,54.19,54.2,54.19,54.2,2200.0
2014-07-25 15:20:00,54.19,54.22,54.19,54.21,7000.0,54.19,54.22,54.19,54.21,7000.0
2014-07-25 15:25:00,54.22,54.23,54.21,54.23,6900.0,54.22,54.23,54.21,54.23,6900.0
2014-07-25 15:30:00,54.22,54.22,54.2,54.22,10200.0,54.22,54.22,54.2,54.22,10200.0
2014-07-25 15:35:00,54.22,54.22,54.17,54.17,18200.0,54.22,54.22,54.17,54.17,18200.0
2014-07-25 15:40:00,54.17,54.19,54.16,54.17,12200.0,54.17,54.19,54.16,54.17,12200.0
2014-07-25 15:45:00,54.16,54.17,54.13,54.14,21800.0,54.16,54.17,54.13,54.14,21800.0
2014-07-25 15:50:00,54.15,54.2,54.15,54.2,32500.0,54.15,54.2,54.15,54.2,32500.0
2014-07-25 15:55:00,54.2,54.22,54.19,54.22,37300.0,54.2,54.22,54.19,54.22,37300.0
2014-07-28 09:30:00,59.71,59.84,58.43,58.52,1951400.0,59.71,59.84,58.43,58.52,1951400.0
2014-07-28 09:35:00,58.51,58.7,57.66,57.66,1609600.0,58.51,58.7,57.66,57.66,1609600.0
2014-07-28 09:40:00,57.7,58.0,57.27,57.29,960100.0,57.7,58.0,57.27,57.29,960100.0
2014-07-28 09:45:00,57.29,57.53,57.21,57.46,1101300.0,57.29,57.53,57.21,57.46,1101300.0
2014-07-28 09:50:00,57.45,57.58,57.15,57.44,1098700.0,57.45,57.58,57.15,57.44,1098700.0
2014-07-28 09:55:00,57.44,57.8,56.71,56.77,1322700.0,57.44,57.8,56.71,56.77,1322700.0
2014-07-28 10:00:00,56.76,56.84,55.4,55.42,1391700.0,56.76,56.84,55.4,55.42,1391700.0
2014-07-28 10:05:00,55.41,56.1,55.35,55.65,1459600.0,55.41,56.1,55.35,55.65,1459600.0
2014-07-28 10:10:00,55.65,55.79,55.42,55.58,716700.0,55.65,55.79,55.42,55.58,716700.0
2014-07-28 10:15:00,55.58,55.7,54.65,54.83,911400.0,55.58,55.7,54.65,54.83,911400.0
2014-07-28 10:20:00,54.83,55.42,54.83,55.24,842700.0,54.83,55.42,54.83,55.24,842700.0
2014-07-28 10:25:00,55.22,55.69,55.1,55.42,958900.0,55.22,55.69,55.1,55.42,958900.0
2014-07-28 10:30:00,55.42,55.89,55.41,55.61,651900.0,55.42,55.89,55.41,55.61,651900.0
2014-07-28 10:35:00,55.61,56.1,55.6,56.03,432100.0,55.61,56.1,55.6,56.03,432100.0
2014-07-28 10:40:00,56.03,56.86,55.97,56.59,888500.0,56.03,56.86,55.97,56.59,888500.0
2014-07-28 10:45:00,56.6,57.19,56.4,56.85,594700.0,56.6,57.19,56.4,56.85,594700.0
2014-07-28 10:50:00,56.85,57.04,56.47,56.47,454100.0,56.85,57.04,56.47,56.47,454100.0
2014-07-28 10:55:00,56.48,56.68,56.34,56.51,283800.0,56.48,56.68,56.34,56.51,283800.0
2014-07-28 11:00:00,56.52,56.7,56.48,56.54,410900.0,56.52,56.7,56.48,56.54,410900.0
2014-07-28 11:05:00,56.55,56.55,56.25,56.42,271800.0,56.55,56.55,56.25,56.42,271800.0
2014-07-28 11:10:00,56.42,56.68,56.4,56.53,429700.0,56.42,56.68,56.4,56.53,429700.0
2014-07-28 11:15:00,56.53,56.65,56.32,56.34,121900.0,56.53,56.65,56.32,56.34,121900.0
2014-07-28 11:20:00,56.35,56.36,56.22,56.28,183700.0,56.35,56.36,56.22,56.28,183700.0
2014-07-28 11:25:00,56.29,56.5,56.13,56.5,138100.0,56.29,56.5,56.13,56.5,138100.0
2014-07-28 11:30:00,56.5,56.5,56.35,56.4,205200.0,56.5,56.5,56.35,56.4,205200.0
2014-07-28 11:35:00,56.38,56.46,56.24,56.26,339200.0,56.38,56.46,56.24,56.26,339200.0
2014-07-28 11:40:00,56.26,56.44,56.26,56.28,166700.0,56.26,56.44,56.26,56.28,166700.0
2014-07-28 11:45:00,56.28,56.32,56.15,56.16,57700.0,56.28,56.32,56.15,56.16,57700.0
2014-07-28 11:50:00,56.16,56.2,56.07,56.15,68600.0,56.16,56.2,56.07,56.15,68600.0
2014-07-28 11:55:00,56.15,56.15,55.99,56.01,166400.0,56.15,56.15,55.99,56.01,166400.0
2014-07-28 12:00:00,56.02,56.05,55.71,55.86,163200.0,56.02,56.05,55.71,55.86,163200.0
2014-07-28 12:05:00,55.85,55.88,55.53,55.63,152600.0,55.85,55.88,55.53,55.63,152600.0
2014-07-28 12:10:00,55.61,55.7,55.4,55.64,178600.0,55.61,55.7,55.4,55.64,178600.0
2014-07-28 12:15:00,55.64,55.91,55.55,55.88,459900.0,55.64,55.91,55.55,55.88,459900.0
2014-07-28 12:20:00,55.86,55.86,55.72,55.78,59700.0,55.86,55.86,55.72,55.78,59700.0
2014-07-28 12:25:00,55.78,55.84,55.78,55.8,37300.0,55.78,55.84,55.78,55.8,37300.0
2014-07-28 12:30:00,55.81,56.01,55.81,55.9,109200.0,55.81,56.01,55.81,55.9,109200.0
2014-07-28 12:35:00,55.92,56.07,55.88,55.91,115900.0,55.92,56.07,55.88,55.91,115900.0
2014-07-28 12:40:00,55.91,55.94,55.81,55.81,85700.0,55.91,55.94,55.81,55.81,85700.0
2014-07-28 12:45:00,55.82,55.82,55.64,55.69,140000.0,55.82,55.82,55.64,55.69,140000.0
2014-07-28 12:50:00,55.69,55.72,55.62,55.69,57500.0,55.69,55.72,55.62,55.69,57500.0
2014-07-28 12:55:00,55.69,55.72,55.66,55.69,64200.0,55.69,55.72,55.66,55.69,64200.0
2014-07-28 13:00:00,55.69,55.96,55.69,55.87,122700.0,55.69,55.96,55.69,55.87,122700.0
2014-07-28 13:05:00,55.86,56.17,55.83,55.93,139100.0,55.86,56.17,55.83,55.93,139100.0
2014-07-28 13:10:00,55.93,56.04,55.88,56.03,57200.0,55.93,56.04,55.88,56.03,57200.0
2014-07-28 13:15:00,56.04,56.07,55.95,56.0,59400.0,56.04,56.07,55.95,56.0,59400.0
2014-07-28 13:20:00,56.0,56.04,55.91,55.93,78600.0,56.0,56.04,55.91,55.93,78600.0
2014-07-28 13:25:00,55.94,55.94,55.74,55.8,54900.0,55.94,55.94,55.74,55.8,54900.0
2014-07-28 13:30:00,55.81,55.88,55.78,55.81,111000.0,55.81,55.88,55.78,55.81,111000.0
2014-07-28 13:35:00,55.82,56.22,55.7,56.14,348900.0,55.82,56.22,55.7,56.14,348900.0
2014-07-28 13:40:00,56.16,56.33,56.15,56.26,302800.0,56.16,56.33,56.15,56.26,302800.0
2014-07-28 13:45:00,56.27,56.3,56.07,56.22,418900.0,56.27,56.3,56.07,56.22,418900.0
2014-07-28 13:50:00,56.2,56.2,56.04,56.07,81300.0,56.2,56.2,56.04,56.07,81300.0
2014-07-28 13:55:00,56.07,56.4,56.07,56.35,158500.0,56.07,56.4,56.07,56.35,158500.0
2014-07-28 14:00:00,56.35,56.35,56.1,56.21,90700.0,56.35,56.35,56.1,56.21,90700.0
2014-07-28 14:05:00,56.21,56.3,55.88,56.19,201100.0,56.21,56.3,55.88,56.19,201100.0
2014-07-28 14:10:00,56.18,56.25,55.87,55.91,251400.0,56.18,56.25,55.87,55.91,251400.0
2014-07-28 14:15:00,55.93,56.08,55.87,55.95,170400.0,55.93,56.08,55.87,55.95,170400.0
2014-07-28 14:20:00,55.96,56.2,55.96,56.05,79400.0,55.96,56.2,55.96,56.05,79400.0
2014-07-28 14:25:00,56.05,56.23,56.05,56.23,73600.0,56.05,56.23,56.05,56.23,73600.0
2014-07-28 14:30:00,56.24,56.29,56.12,56.15,110000.0,56.24,56.29,56.12,56.15,110000.0
2014-07-28 14:35:00,56.14,56.21,56.12,56.2,88400.0,56.14,56.21,56.12,56.2,88400.0
2014-07-28 14:40:00,56.2,56.2,56.05,56.07,84700.0,56.2,56.2,56.05,56.07,84700.0
2014-07-28 14:45:00,56.08,56.12,55.94,55.97,110900.0,56.08,56.12,55.94,55.97,110900.0
2014-07-28 14:50:00,55.98,56.0,55.86,55.93,80100.0,55.98,56.0,55.86,55.93,80100.0
2014-07-28 14:55:00,55.93,55.95,55.79,55.8,132700.0,55.93,55.95,55.79,55.8,132700.0
2014-07-28 15:00:00,55.8,55.81,55.64,55.65,272300.0,55.8,55.81,55.64,55.65,272300.0
2014-07-28 15:05:00,55.63,55.72,55.61,55.62,141700.0,55.63,55.72,55.61,55.62,141700.0
2014-07-28 15:10:00,55.62,55.66,55.54,55.57,324300.0,55.62,55.66,55.54,55.57,324300.0
2014-07-28 15:15:00,55.57,55.83,55.57,55.73,263300.0,55.57,55.83,55.57,55.73,263300.0
2014-07-28 15:20:00,55.73,55.8,55.63,55.64,181300.0,55.73,55.8,55.63,55.64,181300.0
2014-07-28 15:25:00,55.63,55.81,55.59,55.7,104800.0,55.63,55.81,55.59,55.7,104800.0
2014-07-28 15:30:00,55.69,55.76,55.61,55.61,166600.0,55.69,55.76,55.61,55.61,166600.0
2014-07-28 15:35:00,55.62,55.62,55.22,55.3,398900.0,55.62,55.62,55.22,55.3,398900.0
2014-07-28 15:40:00,55.31,55.36,55.03,55.11,308900.0,55.31,55.36,55.03,55.11,308900.0
2014-07-28 15:45:00,55.11,55.25,55.04,55.05,379100.0,55.11,55.25,55.04,55.05,379100.0
2014-07-28 15:50:00,55.05,55.25,54.94,55.0,1115900.0,55.05,55.25,54.94,55.0,1115900.0
2014-07-28 15:55:00,55.0,55.0,54.72,54.87,1201600.0,55.0,55.0,54.72,54.87,1201600.0
2014-07-29 09:30:00,54.57,54.73,53.94,54.11,257500.0,54.57,54.73,53.94,54.11,257500.0
2014-07-29 09:35:00,54.12,54.12,53.76,53.94,207400.0,54.12,54.12,53.76,53.94,207400.0
2014-07-29 09:40:00,53.93,54.21,53.9,54.16,188500.0,53.93,54.21,53.9,54.16,188500.0
2014-07-29 09:45:00,54.15,54.44,54.15,54.35,179800.0,54.15,54.44,54.15,54.35,179800.0
2014-07-29 09:50:00,54.35,54.44,54.23,54.24,146300.0,54.35,54.44,54.23,54.24,146300.0
2014-07-29 09:55:00,54.24,54.3,54.13,54.14,983500.0,54.24,54.3,54.13,54.14,983500.0
2014-07-29 10:00:00,54.14,54.19,54.09,54.16,80100.0,54.14,54.19,54.09,54.16,80100.0
2014-07-29 10:05:00,54.16,54.28,54.15,54.26,88100.0,54.16,54.28,54.15,54.26,88100.0
2014-07-29 10:10:00,54.25,54.26,54.12,54.15,714900.0,54.25,54.26,54.12,54.15,714900.0
2014-07-29 10:15:00,54.15,54.25,54.13,54.21,62200.0,54.15,54.25,54.13,54.21,62200.0
2014-07-29 10:20:00,54.2,54.22,54.13,54.17,1936200.0,54.2,54.22,54.13,54.17,1936200.0
2014-07-29 10:25:00,54.17,54.53,54.17,54.52,146200.0,54.17,54.53,54.17,54.52,146200.0
2014-07-29 10:30:00,54.51,54.69,54.46,54.6,126200.0,54.51,54.69,54.46,54.6,126200.0
2014-07-29 10:35:00,54.6,54.83,54.59,54.82,167000.0,54.6,54.83,54.59,54.82,167000.0
2014-07-29 10:40:00,54.83,55.02,54.74,54.89,202900.0,54.83,55.02,54.74,54.89,202900.0
2014-07-29 10:45:00,54.89,55.21,54.81,55.15,165300.0,54.89,55.21,54.81,55.15,165300.0
2014-07-29 10:50:00,55.16,55.16,54.93,55.1,193500.0,55.16,55.16,54.93,55.1,193500.0
2014-07-29 10:55:00,55.09,55.14,55.01,55.08,230800.0,55.09,55.14,55.01,55.08,230800.0
2014-07-29 11:00:00,55.07,55.1,54.81,54.83,77900.0,55.07,55.1,54.81,54.83,77900.0
2014-07-29 11:05:00,54.82,54.85,54.71,54.72,51000.0,54.82,54.85,54.71,54.72,51000.0
2014-07-29 11:10:00,54.73,54.83,54.69,54.83,50900.0,54.73,54.83,54.69,54.83,50900.0
2014-07-29 11:15:00,54.81,54.81,54.73,54.73,66500.0,54.81,54.81,54.73,54.73,66500.0
2014-07-29 11:20:00,54.74,54.78,54.73,54.77,58500.0,54.74,54.78,54.73,54.77,58500.0
2014-07-29 11:25:00,54.78,54.78,54.65,54.69,78000.0,54.78,54.78,54.65,54.69,78000.0
2014-07-29 11:30:00,54.68,54.78,54.68,54.74,43400.0,54.68,54.78,54.68,54.74,43400.0
2014-07-29 11:35:00,54.74,54.74,54.58,54.64,61700.0,54.74,54.74,54.58,54.64,61700.0
2014-07-29 11:40:00,54.65,54.66,54.6,54.63,46900.0,54.65,54.66,54.6,54.63,46900.0
2014-07-29 11:45:00,54.63,54.63,54.45,54.47,60300.0,54.63,54.63,54.45,54.47,60300.0
2014-07-29 11:50:00,54.47,54.49,54.4,54.41,34700.0,54.47,54.49,54.4,54.41,34700.0
2014-07-29 11:55:00,54.4,54.41,54.26,54.31,82900.0,54.4,54.41,54.26,54.31,82900.0
2014-07-29 12:00:00,54.3,54.32,54.23,54.23,46300.0,54.3,54.32,54.23,54.23,46300.0
2014-07-29 12:05:00,54.22,54.29,54.22,54.28,28100.0,54.22,54.29,54.22,54.28,28100.0
2014-07-29 12:10:00,54.27,54.32,54.27,54.3,76500.0,54.27,54.32,54.27,54.3,76500.0
2014-07-29 12:15:00,54.3,54.33,54.2,54.2,36800.0,54.3,54.33,54.2,54.2,36800.0
2014-07-29 12:20:00,54.19,54.31,54.19,54.29,56700.0,54.19,54.31,54.19,54.29,56700.0
2014-07-29 12:25:00,54.3,54.38,54.29,54.34,50700.0,54.3,54.38,54.29,54.34,50700.0
2014-07-29 12:30:00,54.34,54.42,54.34,54.41,808600.0,54.34,54.42,54.34,54.41,808600.0
2014-07-29 12:35:00,54.41,54.5,54.41,54.46,47800.0,54.41,54.5,54.41,54.46,47800.0
2014-07-29 12:40:00,54.45,54.5,54.42,54.5,32700.0,54.45,54.5,54.42,54.5,32700.0
2014-07-29 12:45:00,54.51,54.56,54.51,54.51,28500.0,54.51,54.56,54.51,54.51,28500.0
2014-07-29 12:50:00,54.52,54.56,54.52,54.52,52400.0,54.52,54.56,54.52,54.52,52400.0
2014-07-29 12:55:00,54.52,54.56,54.48,54.52,341900.0,54.52,54.56,54.48,54.52,341900.0
2014-07-29 13:00:00,54.53,54.53,54.46,54.48,54900.0,54.53,54.53,54.46,54.48,54900.0
2014-07-29 13:05:00,54.48,54.51,54.44,54.45,50600.0,54.48,54.51,54.44,54.45,50600.0
2014-07-29 13:10:00,54.46,54.49,54.44,54.45,20600.0,54.46,54.49,54.44,54.45,20600.0
2014-07-29 13:15:00,54.44,54.44,54.4,54.42,17000.0,54.44,54.44,54.4,54.42,17000.0
2014-07-29 13:20:00,54.41,54.54,54.35,54.5,143500.0,54.41,54.54,54.35,54.5,143500.0
2014-07-29 13:25:00,54.5,54.52,54.48,54.48,34200.0,54.5,54.52,54.48,54.48,34200.0
2014-07-29 13:30:00,54.48,54.57,54.48,54.55,41000.0,54.48,54.57,54.48,54.55,41000.0
2014-07-29 13:35:00,54.56,54.56,54.52,54.53,28000.0,54.56,54.56,54.52,54.53,28000.0
2014-07-29 13:40:00,54.53,54.53,54.39,54.4,71000.0,54.53,54.53,54.39,54.4,71000.0
2014-07-29 13:45:00,54.4,54.57,54.4,54.56,57000.0,54.4,54.57,54.4,54.56,57000.0
2014-07-29 13:50:00,54.56,54.56,54.53,54.54,373300.0,54.56,54.56,54.53,54.54,373300.0
2014-07-29 13:55:00,54.54,54.62,54.53,54.61,53800.0,54.54,54.62,54.53,54.61,53800.0
2014-07-29 14:00:00,54.61,54.65,54.6,54.65,16800.0,54.61,54.65,54.6,54.65,16800.0
2014-07-29 14:05:00,54.65,54.68,54.65,54.65,44800.0,54.65,54.68,54.65,54.65,44800.0
2014-07-29 14:10:00,54.65,54.69,54.64,54.69,72800.0,54.65,54.69,54.64,54.69,72800.0
2014-07-29 14:15:00,54.69,54.69,54.56,54.56,70700.0,54.69,54.69,54.56,54.56,70700.0
2014-07-29 14:20:00,54.56,54.58,54.49,54.54,34800.0,54.56,54.58,54.49,54.54,34800.0
2014-07-29 14:25:00,54.54,54.56,54.51,54.55,35500.0,54.54,54.56,54.51,54.55,35500.0
2014-07-29 14:30:00,54.55,54.58,54.55,54.58,60600.0,54.55,54.58,54.55,54.58,60600.0
2014-07-29 14:35:00,54.57,54.58,54.54,54.54,51600.0,54.57,54.58,54.54,54.54,51600.0
2014-07-29 14:40:00,54.54,54.57,54.52,54.52,58600.0,54.54,54.57,54.52,54.52,58600.0
2014-07-29 14:45:00,54.52,54.58,54.51,54.58,31200.0,54.52,54.58,54.51,54.58,31200.0
2014-07-29 14:50:00,54.59,54.6,54.56,54.6,16000.0,54.59,54.6,54.56,54.6,16000.0
2014-07-29 14:55:00,54.6,54.67,54.6,54.66,41900.0,54.6,54.67,54.6,54.66,41900.0
2014-07-29 15:00:00,54.65,54.66,54.58,54.59,54200.0,54.65,54.66,54.58,54.59,54200.0
2014-07-29 15:05:00,54.58,54.58,54.53,54.57,72300.0,54.58,54.58,54.53,54.57,72300.0
2014-07-29 15:10:00,54.58,54.63,54.58,54.63,24100.0,54.58,54.63,54.58,54.63,24100.0
2014-07-29 15:15:00,54.64,54.69,54.64,54.69,34000.0,54.64,54.69,54.64,54.69,34000.0
2014-07-29 15:20:00,54.69,54.7,54.64,54.64,62100.0,54.69,54.7,54.64,54.64,62100.0
2014-07-29 15:25:00,54.64,54.65,54.57,54.58,88800.0,54.64,54.65,54.57,54.58,88800.0
2014-07-29 15:30:00,54.58,54.62,54.57,54.62,111500.0,54.58,54.62,54.57,54.62,111500.0
2014-07-29 15:35:00,54.62,54.67,54.61,54.67,51000.0,54.62,54.67,54.61,54.67,51000.0
2014-07-29 15:40:00,54.67,54.67,54.51,54.51,189600.0,54.67,54.67,54.51,54.51,189600.0
2014-07-29 15:45:00,54.51,54.52,54.35,54.45,284300.0,54.51,54.52,54.35,54.45,284300.0
2014-07-29 15:50:00,54.45,54.51,54.45,54.49,396000.0,54.45,54.51,54.45,54.49,396000.0
2014-07-29 15:55:00,54.49,54.51,54.42,54.44,793000.0,54.49,54.51,54.42,54.44,793000.0
2014-07-30 09:30:00,54.7,54.77,54.5,54.77,50900.0,54.7,54.77,54.5,54.77,50900.0
2014-07-30 09:35:00,54.75,54.84,54.68,54.68,32700.0,54.75,54.84,54.68,54.68,32700.0
2014-07-30 09:40:00,54.69,54.76,54.69,54.74,28900.0,54.69,54.76,54.69,54.74,28900.0
2014-07-30 09:45:00,54.75,54.85,54.7,54.75,872300.0,54.75,54.85,54.7,54.75,872300.0
2014-07-30 09:50:00,54.77,54.82,54.74,54.78,21000.0,54.77,54.82,54.74,54.78,21000.0
2014-07-30 09:55:00,54.79,54.89,54.76,54.79,33100.0,54.79,54.89,54.76,54.79,33100.0
2014-07-30 10:00:00,54.79,54.82,54.67,54.69,21000.0,54.79,54.82,54.67,54.69,21000.0
2014-07-30 10:05:00,54.68,54.71,54.62,54.68,26700.0,54.68,54.71,54.62,54.68,26700.0
2014-07-30 10:10:00,54.69,54.76,54.66,54.68,25600.0,54.69,54.76,54.66,54.68,25600.0
2014-07-30 10:15:00,54.67,54.79,54.66,54.78,21300.0,54.67,54.79,54.66,54.78,21300.0
2014-07-30 10:20:00,54.8,54.86,54.8,54.8,37200.0,54.8,54.86,54.8,54.8,37200.0
2014-07-30 10:25:00,54.8,54.82,54.79,54.81,12900.0,54.8,54.82,54.79,54.81,12900.0
2014-07-30 10:30:00,54.81,54.81,54.71,54.75,44200.0,54.81,54.81,54.71,54.75,44200.0
2014-07-30 10:35:00,54.75,54.78,54.69,54.74,60700.0,54.75,54.78,54.69,54.74,60700.0
2014-07-30 10:40:00,54.75,54.75,54.66,54.67,111400.0,54.75,54.75,54.66,54.67,111400.0
2014-07-30 10:45:00,54.66,54.71,54.64,54.7,32700.0,54.66,54.71,54.64,54.7,32700.0
2014-07-30 10:50:00,54.7,54.73,54.66,54.71,45800.0,54.7,54.73,54.66,54.71,45800.0
2014-07-30 10:55:00,54.71,54.72,54.68,54.71,41100.0,54.71,54.72,54.68,54.71,41100.0
2014-07-30 11:00:00,54.69,54.72,54.64,54.7,29300.0,54.69,54.72,54.64,54.7,29300.0
2014-07-30 11:05:00,54.69,54.79,54.69,54.72,75600.0,54.69,54.79,54.69,54.72,75600.0
2014-07-30 11:10:00,54.73,54.76,54.72,54.73,42600.0,54.73,54.76,54.72,54.73,42600.0
2014-07-30 11:15:00,54.74,54.77,54.72,54.75,28500.0,54.74,54.77,54.72,54.75,28500.0
2014-07-30 11:20:00,54.75,54.8,54.72,54.75,44300.0,54.75,54.8,54.72,54.75,44300.0
2014-07-30 11:25:00,54.75,54.82,54.74,54.82,379300.0,54.75,54.82,54.74,54.82,379300.0
2014-07-30 11:30:00,54.83,55.02,54.82,55.01,60200.0,54.83,55.02,54.82,55.01,60200.0
2014-07-30 11:35:00,55.0,55.06,54.94,55.05,47200.0,55.0,55.06,54.94,55.05,47200.0
2014-07-30 11:40:00,55.05,55.19,55.0,55.18,100200.0,55.05,55.19,55.0,55.18,100200.0
2014-07-30 11:45:00,55.19,55.25,55.16,55.23,63100.0,55.19,55.25,55.16,55.23,63100.0
2014-07-30 11:50:00,55.22,55.26,55.22,55.23,31900.0,55.22,55.26,55.22,55.23,31900.0
2014-07-30 11:55:00,55.23,55.26,55.13,55.13,40500.0,55.23,55.26,55.13,55.13,40500.0
2014-07-30 12:00:00,55.14,55.24,55.1,55.24,48500.0,55.14,55.24,55.1,55.24,48500.0
2014-07-30 12:05:00,55.24,55.26,55.2,55.22,33500.0,55.24,55.26,55.2,55.22,33500.0
2014-07-30 12:10:00,55.22,55.32,55.18,55.27,51700.0,55.22,55.32,55.18,55.27,51700.0
2014-07-30 12:15:00,55.27,55.27,55.22,55.25,28100.0,55.27,55.27,55.22,55.25,28100.0
2014-07-30 12:20:00,55.25,55.27,55.23,55.25,65100.0,55.25,55.27,55.23,55.25,65100.0
2014-07-30 12:25:00,55.25,55.25,55.2,55.25,34500.0,55.25,55.25,55.2,55.25,34500.0
2014-07-30 12:30:00,55.25,55.26,55.19,55.25,35400.0,55.25,55.26,55.19,55.25,35400.0
2014-07-30 12:35:00,55.26,55.29,55.19,55.29,45600.0,55.26,55.29,55.19,55.29,45600.0
2014-07-30 12:40:00,55.29,55.33,55.27,55.31,26900.0,55.29,55.33,55.27,55.31,26900.0
2014-07-30 12:45:00,55.31,55.35,55.26,55.28,51700.0,55.31,55.35,55.26,55.28,51700.0
2014-07-30 12:50:00,55.29,55.3,55.24,55.29,94200.0,55.29,55.3,55.24,55.29,94200.0
2014-07-30 12:55:00,55.29,55.32,55.25,55.29,113400.0,55.29,55.32,55.25,55.29,113400.0
2014-07-30 13:00:00,55.29,55.29,55.22,55.23,23200.0,55.29,55.29,55.22,55.23,23200.0
2014-07-30 13:05:00,55.23,55.23,55.2,55.21,32200.0,55.23,55.23,55.2,55.21,32200.0
2014-07-30 13:10:00,55.21,55.22,55.2,55.21,16800.0,55.21,55.22,55.2,55.21,16800.0
2014-07-30 13:15:00,55.2,55.21,55.18,55.18,9600.0,55.2,55.21,55.18,55.18,9600.0
2014-07-30 13:20:00,55.18,55.25,55.18,55.24,32300.0,55.18,55.25,55.18,55.24,32300.0
2014-07-30 13:25:00,55.24,55.31,55.21,55.3,20400.0,55.24,55.31,55.21,55.3,20400.0
2014-07-30 13:30:00,55.3,55.36,55.28,55.35,19000.0,55.3,55.36,55.28,55.35,19000.0
2014-07-30 13:35:00,55.36,55.37,55.3,55.33,35000.0,55.36,55.37,55.3,55.33,35000.0
2014-07-30 13:40:00,55.33,55.46,55.33,55.44,25200.0,55.33,55.46,55.33,55.44,25200.0
2014-07-30 13:45:00,55.43,55.5,55.39,55.48,29500.0,55.43,55.5,55.39,55.48,29500.0
2014-07-30 13:50:00,55.48,55.53,55.48,55.51,65900.0,55.48,55.53,55.48,55.51,65900.0
2014-07-30 13:55:00,55.51,55.54,55.48,55.51,29500.0,55.51,55.54,55.48,55.51,29500.0
2014-07-30 14:00:00,55.54,55.67,55.54,55.66,111300.0,55.54,55.67,55.54,55.66,111300.0
2014-07-30 14:05:00,55.65,55.77,55.62,55.74,218200.0,55.65,55.77,55.62,55.74,218200.0
2014-07-30 14:10:00,55.74,55.85,55.73,55.82,68400.0,55.74,55.85,55.73,55.82,68400.0
2014-07-30 14:15:00,55.83,55.84,55.75,55.8,65000.0,55.83,55.84,55.75,55.8,65000.0
2014-07-30 14:20:00,55.81,55.84,55.6,55.61,114700.0,55.81,55.84,55.6,55.61,114700.0
2014-07-30 14:25:00,55.62,55.64,55.55,55.64,50400.0,55.62,55.64,55.55,55.64,50400.0
2014-07-30 14:30:00,55.64,55.73,55.63,55.69,131300.0,55.64,55.73,55.63,55.69,131300.0
2014-07-30 14:35:00,55.69,55.75,55.68,55.71,58700.0,55.69,55.75,55.68,55.71,58700.0
2014-07-30 14:40:00,55.71,55.75,55.69,55.75,49100.0,55.71,55.75,55.69,55.75,49100.0
2014-07-30 14:45:00,55.76,55.79,55.68,55.77,143400.0,55.76,55.79,55.68,55.77,143400.0
2014-07-30 14:50:00,55.78,55.85,55.77,55.85,82900.0,55.78,55.85,55.77,55.85,82900.0
2014-07-30 14:55:00,55.85,55.85,55.7,55.82,189400.0,55.85,55.85,55.7,55.82,189400.0
2014-07-30 15:00:00,55.81,55.81,55.71,55.74,74300.0,55.81,55.81,55.71,55.74,74300.0
2014-07-30 15:05:00,55.74,55.8,55.69,55.7,108000.0,55.74,55.8,55.69,55.7,108000.0
2014-07-30 15:10:00,55.71,55.78,55.71,55.77,49600.0,55.71,55.78,55.71,55.77,49600.0
2014-07-30 15:15:00,55.77,55.78,55.7,55.73,74800.0,55.77,55.78,55.7,55.73,74800.0
2014-07-30 15:20:00,55.73,55.73,55.67,55.69,71100.0,55.73,55.73,55.67,55.69,71100.0
2014-07-30 15:25:00,55.69,55.73,55.67,55.73,61400.0,55.69,55.73,55.67,55.73,61400.0
2014-07-30 15:30:00,55.73,55.73,55.64,55.65,149600.0,55.73,55.73,55.64,55.65,149600.0
2014-07-30 15:35:00,55.65,55.79,55.64,55.79,92500.0,55.65,55.79,55.64,55.79,92500.0
2014-07-30 15:40:00,55.79,55.85,55.79,55.84,75800.0,55.79,55.85,55.79,55.84,75800.0
2014-07-30 15:45:00,55.84,55.84,55.67,55.71,167200.0,55.84,55.84,55.67,55.71,167200.0
2014-07-30 15:50:00,55.71,55.76,55.63,55.65,241000.0,55.71,55.76,55.63,55.65,241000.0
2014-07-30 15:55:00,55.64,55.64,55.38,55.47,511100.0,55.64,55.64,55.38,55.47,511100.0
2014-07-31 09:30:00,55.31,55.44,55.19,55.44,76700.0,55.31,55.44,55.19,55.44,76700.0
2014-07-31 09:35:00,55.44,55.44,55.09,55.32,87200.0,55.44,55.44,55.09,55.32,87200.0
2014-07-31 09:40:00,55.32,55.41,55.23,55.37,86300.0,55.32,55.41,55.23,55.37,86300.0
2014-07-31 09:45:00,55.39,55.6,55.3,55.5,62400.0,55.39,55.6,55.3,55.5,62400.0
2014-07-31 09:50:00,55.51,55.63,55.49,55.58,51000.0,55.51,55.63,55.49,55.58,51000.0
2014-07-31 09:55:00,55.59,55.67,55.59,55.64,48300.0,55.59,55.67,55.59,55.64,48300.0
2014-07-31 10:00:00,55.65,55.66,55.59,55.65,60700.0,55.65,55.66,55.59,55.65,60700.0
2014-07-31 10:05:00,55.65,55.69,55.6,55.63,160800.0,55.65,55.69,55.6,55.63,160800.0
2014-07-31 10:10:00,55.64,55.66,55.6,55.64,47500.0,55.64,55.66,55.6,55.64,47500.0
2014-07-31 10:15:00,55.64,55.7,55.59,55.67,35100.0,55.64,55.7,55.59,55.67,35100.0
2014-07-31 10:20:00,55.68,55.71,55.66,55.68,21400.0,55.68,55.71,55.66,55.68,21400.0
2014-07-31 10:25:00,55.68,55.69,55.65,55.67,22100.0,55.68,55.69,55.65,55.67,22100.0
2014-07-31 10:30:00,55.67,55.74,55.64,55.7,202400.0,55.67,55.74,55.64,55.7,202400.0
2014-07-31 10:35:00,55.7,55.82,55.7,55.81,40600.0,55.7,55.82,55.7,55.81,40600.0
2014-07-31 10:40:00,55.82,55.82,55.79,55.81,22100.0,55.82,55.82,55.79,55.81,22100.0
2014-07-31 10:45:00,55.81,55.81,55.72,55.72,25600.0,55.81,55.81,55.72,55.72,25600.0
2014-07-31 10:50:00,55.71,55.71,55.63,55.63,40300.0,55.71,55.71,55.63,55.63,40300.0
2014-07-31 10:55:00,55.62,55.62,55.54,55.55,39000.0,55.62,55.62,55.54,55.55,39000.0
2014-07-31 11:00:00,55.55,55.57,55.51,55.53,65200.0,55.55,55.57,55.51,55.53,65200.0
2014-07-31 11:05:00,55.52,55.52,55.42,55.47,36700.0,55.52,55.52,55.42,55.47,36700.0
2014-07-31 11:10:00,55.49,55.53,55.43,55.44,56800.0,55.49,55.53,55.43,55.44,56800.0
2014-07-31 11:15:00,55.43,55.44,55.35,55.36,27300.0,55.43,55.44,55.35,55.36,27300.0
2014-07-31 11:20:00,55.36,55.38,55.34,55.38,27300.0,55.36,55.38,55.34,55.38,27300.0
2014-07-31 11:25:00,55.38,55.38,55.25,55.25,50800.0,55.38,55.38,55.25,55.25,50800.0
2014-07-31 11:30:00,55.24,55.27,55.22,55.27,23500.0,55.24,55.27,55.22,55.27,23500.0
2014-07-31 11:35:00,55.27,55.31,55.23,55.3,24900.0,55.27,55.31,55.23,55.3,24900.0
2014-07-31 11:40:00,55.29,55.3,55.18,55.18,46600.0,55.29,55.3,55.18,55.18,46600.0
2014-07-31 11:45:00,55.18,55.18,55.12,55.14,18900.0,55.18,55.18,55.12,55.14,18900.0
2014-07-31 11:50:00,55.14,55.16,55.07,55.15,93100.0,55.14,55.16,55.07,55.15,93100.0
2014-07-31 11:55:00,55.15,55.17,55.1,55.12,34200.0,55.15,55.17,55.1,55.12,34200.0
2014-07-31 12:00:00,55.11,55.16,55.08,55.16,35100.0,55.11,55.16,55.08,55.16,35100.0
2014-07-31 12:05:00,55.15,55.25,55.15,55.23,32400.0,55.15,55.25,55.15,55.23,32400.0
2014-07-31 12:10:00,55.23,55.23,55.19,55.23,32600.0,55.23,55.23,55.19,55.23,32600.0
2014-07-31 12:15:00,55.23,55.24,55.22,55.24,42000.0,55.23,55.24,55.22,55.24,42000.0
2014-07-31 12:20:00,55.24,55.24,55.23,55.23,16200.0,55.24,55.24,55.23,55.23,16200.0
2014-07-31 12:25:00,55.23,55.24,55.22,55.23,36400.0,55.23,55.24,55.22,55.23,36400.0
2014-07-31 12:30:00,55.23,55.24,55.16,55.16,27400.0,55.23,55.24,55.16,55.16,27400.0
2014-07-31 12:35:00,55.16,55.16,54.96,54.98,50300.0,55.16,55.16,54.96,54.98,50300.0
2014-07-31 12:40:00,54.96,55.01,54.96,55.01,21900.0,54.96,55.01,54.96,55.01,21900.0
2014-07-31 12:45:00,55.01,55.12,55.01,55.11,26100.0,55.01,55.12,55.01,55.11,26100.0
2014-07-31 12:50:00,55.1,55.13,55.09,55.13,34400.0,55.1,55.13,55.09,55.13,34400.0
2014-07-31 12:55:00,55.13,55.17,55.12,55.17,42600.0,55.13,55.17,55.12,55.17,42600.0
2014-07-31 13:00:00,55.16,55.23,55.16,55.23,39200.0,55.16,55.23,55.16,55.23,39200.0
2014-07-31 13:05:00,55.23,55.26,55.19,55.25,34800.0,55.23,55.26,55.19,55.25,34800.0
2014-07-31 13:10:00,55.25,55.32,55.25,55.32,25300.0,55.25,55.32,55.25,55.32,25300.0
2014-07-31 13:15:00,55.33,55.33,55.27,55.27,19400.0,55.33,55.33,55.27,55.27,19400.0
2014-07-31 13:20:00,55.27,55.27,55.18,55.18,31500.0,55.27,55.27,55.18,55.18,31500.0
2014-07-31 13:25:00,55.16,55.19,55.13,55.14,13800.0,55.16,55.19,55.13,55.14,13800.0
2014-07-31 13:30:00,55.14,55.23,55.13,55.23,28800.0,55.14,55.23,55.13,55.23,28800.0
2014-07-31 13:35:00,55.23,55.31,55.23,55.29,37500.0,55.23,55.31,55.23,55.29,37500.0
2014-07-31 13:40:00,55.29,55.3,55.26,55.26,24400.0,55.29,55.3,55.26,55.26,24400.0
2014-07-31 13:45:00,55.27,55.27,55.2,55.23,25100.0,55.27,55.27,55.2,55.23,25100.0
2014-07-31 13:50:00,55.24,55.25,55.14,55.15,58100.0,55.24,55.25,55.14,55.15,58100.0
2014-07-31 13:55:00,55.15,55.15,55.05,55.11,32300.0,55.15,55.15,55.05,55.11,32300.0
2014-07-31 14:00:00,55.1,55.14,55.09,55.13,21600.0,55.1,55.14,55.09,55.13,21600.0
2014-07-31 14:05:00,55.13,55.13,55.08,55.09,39000.0,55.13,55.13,55.08,55.09,39000.0
2014-07-31 14:10:00,55.08,55.08,55.0,55.05,30200.0,55.08,55.08,55.0,55.05,30200.0
2014-07-31 14:15:00,55.05,55.07,54.99,55.02,54600.0,55.05,55.07,54.99,55.02,54600.0
2014-07-31 14:20:00,55.04,55.04,54.96,54.96,52000.0,55.04,55.04,54.96,54.96,52000.0
2014-07-31 14:25:00,54.96,54.98,54.95,54.96,36300.0,54.96,54.98,54.95,54.96,36300.0
2014-07-31 14:30:00,54.96,54.97,54.88,54.89,36300.0,54.96,54.97,54.88,54.89,36300.0
2014-07-31 14:35:00,54.89,54.89,54.87,54.88,17400.0,54.89,54.89,54.87,54.88,17400.0
2014-07-31 14:40:00,54.88,54.95,54.87,54.95,53000.0,54.88,54.95,54.87,54.95,53000.0
2014-07-31 14:45:00,54.94,54.95,54.9,54.91,70300.0,54.94,54.95,54.9,54.91,70300.0
2014-07-31 14:50:00,54.91,54.91,54.83,54.84,31300.0,54.91,54.91,54.83,54.84,31300.0
2014-07-31 14:55:00,54.84,54.87,54.77,54.77,48600.0,54.84,54.87,54.77,54.77,48600.0
2014-07-31 15:00:00,54.77,54.95,54.76,54.87,49300.0,54.77,54.95,54.76,54.87,49300.0
2014-07-31 15:05:00,54.88,54.89,54.84,54.87,49400.0,54.88,54.89,54.84,54.87,49400.0
2014-07-31 15:10:00,54.87,54.87,54.82,54.85,49800.0,54.87,54.87,54.82,54.85,49800.0
2014-07-31 15:15:00,54.84,54.87,54.83,54.86,50200.0,54.84,54.87,54.83,54.86,50200.0
2014-07-31 15:20:00,54.86,54.89,54.84,54.88,45800.0,54.86,54.89,54.84,54.88,45800.0
2014-07-31 15:25:00,54.89,54.93,54.87,54.92,58800.0,54.89,54.93,54.87,54.92,58800.0
2014-07-31 15:30:00,54.92,54.93,54.86,54.87,78700.0,54.92,54.93,54.86,54.87,78700.0
2014-07-31 15:35:00,54.87,54.87,54.82,54.85,64900.0,54.87,54.87,54.82,54.85,64900.0
2014-07-31 15:40:00,54.85,54.85,54.74,54.74,79300.0,54.85,54.85,54.74,54.74,79300.0
2014-07-31 15:45:00,54.75,54.8,54.73,54.75,53700.0,54.75,54.8,54.73,54.75,53700.0
2014-07-31 15:50:00,54.75,54.76,54.49,54.63,397800.0,54.75,54.76,54.49,54.63,397800.0
2014-07-31 15:55:00,54.63,54.65,54.39,54.43,522900.0,54.63,54.65,54.39,54.43,522900.0
2014-08-01 09:30:00,54.56,54.8,54.56,54.72,38400.0,54.56,54.8,54.56,54.72,38400.0
2014-08-01 09:35:00,54.8,54.87,54.67,54.8,20400.0,54.8,54.87,54.67,54.8,20400.0
2014-08-01 09:40:00,54.79,54.95,54.72,54.74,133100.0,54.79,54.95,54.72,54.74,133100.0
2014-08-01 09:45:00,54.74,54.74,54.46,54.46,51300.0,54.74,54.74,54.46,54.46,51300.0
2014-08-01 09:50:00,54.48,54.59,54.42,54.42,42600.0,54.48,54.59,54.42,54.42,42600.0
2014-08-01 09:55:00,54.46,54.62,54.39,54.56,46600.0,54.46,54.62,54.39,54.56,46600.0
2014-08-01 10:00:00,54.56,54.63,54.49,54.61,36900.0,54.56,54.63,54.49,54.61,36900.0
2014-08-01 10:05:00,54.64,54.64,54.45,54.45,24500.0,54.64,54.64,54.45,54.45,24500.0
2014-08-01 10:10:00,54.46,54.49,54.32,54.33,24900.0,54.46,54.49,54.32,54.33,24900.0
2014-08-01 10:15:00,54.34,54.4,54.26,54.27,30000.0,54.34,54.4,54.26,54.27,30000.0
2014-08-01 10:20:00,54.28,54.36,54.28,54.33,31000.0,54.28,54.36,54.28,54.33,31000.0
2014-08-01 10:25:00,54.34,54.44,54.27,54.4,53600.0,54.34,54.44,54.27,54.4,53600.0
2014-08-01 10:30:00,54.39,54.53,54.37,54.53,87200.0,54.39,54.53,54.37,54.53,87200.0
2014-08-01 10:35:00,54.53,54.58,54.48,54.57,27800.0,54.53,54.58,54.48,54.57,27800.0
2014-08-01 10:40:00,54.56,54.61,54.55,54.58,24800.0,54.56,54.61,54.55,54.58,24800.0
2014-08-01 10:45:00,54.58,54.61,54.54,54.6,72800.0,54.58,54.61,54.54,54.6,72800.0
2014-08-01 10:50:00,54.6,54.66,54.58,54.65,38400.0,54.6,54.66,54.58,54.65,38400.0
2014-08-01 10:55:00,54.67,54.67,54.62,54.62,28400.0,54.67,54.67,54.62,54.62,28400.0
2014-08-01 11:00:00,54.63,54.68,54.59,54.59,23600.0,54.63,54.68,54.59,54.59,23600.0
2014-08-01 11:05:00,54.6,54.65,54.55,54.63,63200.0,54.6,54.65,54.55,54.63,63200.0
2014-08-01 11:10:00,54.6,54.62,54.52,54.55,19200.0,54.6,54.62,54.52,54.55,19200.0
2014-08-01 11:15:00,54.55,54.55,54.45,54.53,26400.0,54.55,54.55,54.45,54.53,26400.0
2014-08-01 11:20:00,54.54,54.59,54.49,54.52,37100.0,54.54,54.59,54.49,54.52,37100.0
2014-08-01 11:25:00,54.53,54.53,54.44,54.46,39900.0,54.53,54.53,54.44,54.46,39900.0
2014-08-01 11:30:00,54.46,54.49,54.44,54.44,13500.0,54.46,54.49,54.44,54.44,13500.0
2014-08-01 11:35:00,54.45,54.49,54.44,54.49,22900.0,54.45,54.49,54.44,54.49,22900.0
2014-08-01 11:40:00,54.5,54.55,54.5,54.55,22200.0,54.5,54.55,54.5,54.55,22200.0
2014-08-01 11:45:00,54.55,54.63,54.55,54.59,24900.0,54.55,54.63,54.55,54.59,24900.0
2014-08-01 11:50:00,54.58,54.58,54.46,54.46,10800.0,54.58,54.58,54.46,54.46,10800.0
2014-08-01 11:55:00,54.45,54.46,54.42,54.45,29200.0,54.45,54.46,54.42,54.45,29200.0
2014-08-01 12:00:00,54.45,54.5,54.44,54.47,29400.0,54.45,54.5,54.44,54.47,29400.0
2014-08-01 12:05:00,54.46,54.48,54.44,54.47,14200.0,54.46,54.48,54.44,54.47,14200.0
2014-08-01 12:10:00,54.47,54.51,54.47,54.5,18000.0,54.47,54.51,54.47,54.5,18000.0
2014-08-01 12:15:00,54.5,54.52,54.49,54.5,17700.0,54.5,54.52,54.49,54.5,17700.0
2014-08-01 12:20:00,54.5,54.53,54.49,54.53,19700.0,54.5,54.53,54.49,54.53,19700.0
2014-08-01 12:25:00,54.54,54.56,54.48,54.48,13000.0,54.54,54.56,54.48,54.48,13000.0
2014-08-01 12:30:00,54.49,54.51,54.45,54.45,11500.0,54.49,54.51,54.45,54.45,11500.0
2014-08-01 12:35:00,54.44,54.46,54.41,54.43,21000.0,54.44,54.46,54.41,54.43,21000.0
2014-08-01 12:40:00,54.43,54.47,54.43,54.43,11900.0,54.43,54.47,54.43,54.43,11900.0
2014-08-01 12:45:00,54.43,54.44,54.37,54.4,10900.0,54.43,54.44,54.37,54.4,10900.0
2014-08-01 12:50:00,54.4,54.4,54.34,54.4,40600.0,54.4,54.4,54.34,54.4,40600.0
2014-08-01 12:55:00,54.41,54.44,54.4,54.41,9200.0,54.41,54.44,54.4,54.41,9200.0
2014-08-01 13:00:00,54.42,54.46,54.4,54.41,13600.0,54.42,54.46,54.4,54.41,13600.0
2014-08-01 13:05:00,54.4,54.42,54.36,54.36,11400.0,54.4,54.42,54.36,54.36,11400.0
2014-08-01 13:10:00,54.35,54.36,54.33,54.34,32500.0,54.35,54.36,54.33,54.34,32500.0
2014-08-01 13:15:00,54.34,54.43,54.34,54.41,46700.0,54.34,54.43,54.34,54.41,46700.0
2014-08-01 13:20:00,54.41,54.46,54.38,54.4,16700.0,54.41,54.46,54.38,54.4,16700.0
2014-08-01 13:25:00,54.4,54.55,54.4,54.55,11400.0,54.4,54.55,54.4,54.55,11400.0
2014-08-01 13:30:00,54.56,54.56,54.51,54.52,8900.0,54.56,54.56,54.51,54.52,8900.0
2014-08-01 13:35:00,54.51,54.58,54.51,54.55,10500.0,54.51,54.58,54.51,54.55,10500.0
2014-08-01 13:40:00,54.57,54.61,54.53,54.58,14800.0,54.57,54.61,54.53,54.58,14800.0
2014-08-01 13:45:00,54.57,54.58,54.46,54.48,26200.0,54.57,54.58,54.46,54.48,26200.0
2014-08-01 13:50:00,54.47,54.48,54.43,54.46,22000.0,54.47,54.48,54.43,54.46,22000.0
2014-08-01 13:55:00,54.46,54.49,54.44,54.49,34800.0,54.46,54.49,54.44,54.49,34800.0
2014-08-01 14:00:00,54.5,54.54,54.46,54.5,17100.0,54.5,54.54,54.46,54.5,17100.0
2014-08-01 14:05:00,54.51,54.56,54.5,54.53,27700.0,54.51,54.56,54.5,54.53,27700.0
2014-08-01 14:10:00,54.53,54.67,54.52,54.67,53700.0,54.53,54.67,54.52,54.67,53700.0
2014-08-01 14:15:00,54.67,54.72,54.63,54.71,33400.0,54.67,54.72,54.63,54.71,33400.0
2014-08-01 14:20:00,54.68,54.71,54.66,54.69,11500.0,54.68,54.71,54.66,54.69,11500.0
2014-08-01 14:25:00,54.68,54.69,54.63,54.64,15200.0,54.68,54.69,54.63,54.64,15200.0
2014-08-01 14:30:00,54.64,54.66,54.59,54.65,14600.0,54.64,54.66,54.59,54.65,14600.0
2014-08-01 14:35:00,54.63,54.69,54.63,54.69,11700.0,54.63,54.69,54.63,54.69,11700.0
2014-08-01 14:40:00,54.69,54.71,54.69,54.7,15400.0,54.69,54.71,54.69,54.7,15400.0
2014-08-01 14:45:00,54.7,54.71,54.64,54.69,24500.0,54.7,54.71,54.64,54.69,24500.0
2014-08-01 14:50:00,54.68,54.69,54.63,54.68,23600.0,54.68,54.69,54.63,54.68,23600.0
2014-08-01 14:55:00,54.68,54.7,54.67,54.68,21800.0,54.68,54.7,54.67,54.68,21800.0
2014-08-01 15:00:00,54.68,54.74,54.68,54.7,26400.0,54.68,54.74,54.68,54.7,26400.0
2014-08-01 15:05:00,54.7,54.76,54.69,54.75,28600.0,54.7,54.76,54.69,54.75,28600.0
2014-08-01 15:10:00,54.76,54.81,54.74,54.79,31500.0,54.76,54.81,54.74,54.79,31500.0
2014-08-01 15:15:00,54.79,54.84,54.79,54.82,31200.0,54.79,54.84,54.79,54.82,31200.0
2014-08-01 15:20:00,54.82,54.86,54.81,54.84,21900.0,54.82,54.86,54.81,54.84,21900.0
2014-08-01 15:25:00,54.83,54.87,54.83,54.83,29000.0,54.83,54.87,54.83,54.83,29000.0
2014-08-01 15:30:00,54.84,54.84,54.74,54.74,49700.0,54.84,54.84,54.74,54.74,49700.0
2014-08-01 15:35:00,54.74,54.76,54.73,54.73,54500.0,54.74,54.76,54.73,54.73,54500.0
2014-08-01 15:40:00,54.73,54.75,54.69,54.71,58600.0,54.73,54.75,54.69,54.71,58600.0
2014-08-01 15:45:00,54.71,54.73,54.69,54.72,80100.0,54.71,54.73,54.69,54.72,80100.0
2014-08-01 15:50:00,54.73,54.75,54.65,54.75,166800.0,54.73,54.75,54.65,54.75,166800.0
2014-08-01 15:55:00,54.74,54.76,54.68,54.7,109700.0,54.74,54.76,54.68,54.7,109700.0
2014-08-04 09:30:00,54.71,54.99,54.7,54.99,20100.0,54.71,54.99,54.7,54.99,20100.0
2014-08-04 09:35:00,54.94,55.04,54.88,54.95,22600.0,54.94,55.04,54.88,54.95,22600.0
2014-08-04 09:40:00,54.93,55.18,54.87,55.17,41500.0,54.93,55.18,54.87,55.17,41500.0
2014-08-04 09:45:00,55.17,55.47,55.15,55.4,97500.0,55.17,55.47,55.15,55.4,97500.0
2014-08-04 09:50:00,55.41,55.42,55.22,55.32,30400.0,55.41,55.42,55.22,55.32,30400.0
2014-08-04 09:55:00,55.35,55.38,55.23,55.28,17900.0,55.35,55.38,55.23,55.28,17900.0
2014-08-04 10:00:00,55.27,55.37,55.23,55.34,89400.0,55.27,55.37,55.23,55.34,89400.0
2014-08-04 10:05:00,55.35,55.54,55.34,55.44,85700.0,55.35,55.54,55.34,55.44,85700.0
2014-08-04 10:10:00,55.44,55.51,55.36,55.42,54800.0,55.44,55.51,55.36,55.42,54800.0
2014-08-04 10:15:00,55.43,55.44,55.22,55.34,29000.0,55.43,55.44,55.22,55.34,29000.0
2014-08-04 10:20:00,55.34,55.44,55.29,55.43,44900.0,55.34,55.44,55.29,55.43,44900.0
2014-08-04 10:25:00,55.42,55.43,55.32,55.37,43700.0,55.42,55.43,55.32,55.37,43700.0
2014-08-04 10:30:00,55.38,55.45,55.33,55.33,22900.0,55.38,55.45,55.33,55.33,22900.0
2014-08-04 10:35:00,55.33,55.38,55.32,55.34,56600.0,55.33,55.38,55.32,55.34,56600.0
2014-08-04 10:40:00,55.36,55.41,55.31,55.37,33800.0,55.36,55.41,55.31,55.37,33800.0
2014-08-04 10:45:00,55.39,55.45,55.35,55.43,15000.0,55.39,55.45,55.35,55.43,15000.0
2014-08-04 10:50:00,55.43,55.52,55.4,55.44,21100.0,55.43,55.52,55.4,55.44,21100.0
2014-08-04 10:55:00,55.43,55.43,55.29,55.31,25400.0,55.43,55.43,55.29,55.31,25400.0
2014-08-04 11:00:00,55.3,55.31,55.2,55.22,34200.0,55.3,55.31,55.2,55.22,34200.0
2014-08-04 11:05:00,55.22,55.25,55.17,55.17,23800.0,55.22,55.25,55.17,55.17,23800.0
2014-08-04 11:10:00,55.16,55.18,55.13,55.16,22200.0,55.16,55.18,55.13,55.16,22200.0
2014-08-04 11:15:00,55.17,55.23,55.12,55.23,16700.0,55.17,55.23,55.12,55.23,16700.0
2014-08-04 11:20:00,55.22,55.36,55.22,55.36,11600.0,55.22,55.36,55.22,55.36,11600.0
2014-08-04 11:25:00,55.36,55.46,55.34,55.45,16100.0,55.36,55.46,55.34,55.45,16100.0
2014-08-04 11:30:00,55.45,55.56,55.43,55.56,21900.0,55.45,55.56,55.43,55.56,21900.0
2014-08-04 11:35:00,55.56,55.63,55.55,55.62,19700.0,55.56,55.63,55.55,55.62,19700.0
2014-08-04 11:40:00,55.62,55.62,55.47,55.47,17800.0,55.62,55.62,55.47,55.47,17800.0
2014-08-04 11:45:00,55.47,55.56,55.42,55.56,14600.0,55.47,55.56,55.42,55.56,14600.0
2014-08-04 11:50:00,55.54,55.59,55.5,55.59,8500.0,55.54,55.59,55.5,55.59,8500.0
2014-08-04 11:55:00,55.58,55.67,55.57,55.67,20300.0,55.58,55.67,55.57,55.67,20300.0
2014-08-04 12:00:00,55.66,55.79,55.66,55.76,37800.0,55.66,55.79,55.66,55.76,37800.0
2014-08-04 12:05:00,55.77,55.91,55.77,55.86,58100.0,55.77,55.91,55.77,55.86,58100.0
2014-08-04 12:10:00,55.86,55.95,55.84,55.94,37900.0,55.86,55.95,55.84,55.94,37900.0
2014-08-04 12:15:00,55.94,55.98,55.91,55.95,32100.0,55.94,55.98,55.91,55.95,32100.0
2014-08-04 12:20:00,55.94,55.96,55.92,55.95,60100.0,55.94,55.96,55.92,55.95,60100.0
2014-08-04 12:25:00,55.95,55.95,55.85,55.92,61700.0,55.95,55.95,55.85,55.92,61700.0
2014-08-04 12:30:00,55.92,55.93,55.83,55.86,24300.0,55.92,55.93,55.83,55.86,24300.0
2014-08-04 12:35:00,55.87,55.93,55.85,55.9,29900.0,55.87,55.93,55.85,55.9,29900.0
2014-08-04 12:40:00,55.9,55.95,55.83,55.94,48500.0,55.9,55.95,55.83,55.94,48500.0
2014-08-04 12:45:00,55.95,55.95,55.85,55.9,14500.0,55.95,55.95,55.85,55.9,14500.0
2014-08-04 12:50:00,55.88,55.89,55.84,55.84,26600.0,55.88,55.89,55.84,55.84,26600.0
2014-08-04 12:55:00,55.85,55.87,55.79,55.83,10900.0,55.85,55.87,55.79,55.83,10900.0
2014-08-04 13:00:00,55.84,55.9,55.8,55.8,9300.0,55.84,55.9,55.8,55.8,9300.0
2014-08-04 13:05:00,55.81,55.81,55.77,55.78,13900.0,55.81,55.81,55.77,55.78,13900.0
2014-08-04 13:10:00,55.77,55.77,55.68,55.69,10900.0,55.77,55.77,55.68,55.69,10900.0
2014-08-04 13:15:00,55.69,55.7,55.66,55.66,22400.0,55.69,55.7,55.66,55.66,22400.0
2014-08-04 13:20:00,55.66,55.74,55.66,55.7,15400.0,55.66,55.74,55.66,55.7,15400.0
2014-08-04 13:25:00,55.7,55.74,55.66,55.66,16300.0,55.7,55.74,55.66,55.66,16300.0
2014-08-04 13:30:00,55.67,55.78,55.66,55.75,23000.0,55.67,55.78,55.66,55.75,23000.0
2014-08-04 13:35:00,55.75,55.8,55.74,55.76,15500.0,55.75,55.8,55.74,55.76,15500.0
2014-08-04 13:40:00,55.76,55.84,55.74,55.81,17600.0,55.76,55.84,55.74,55.81,17600.0
2014-08-04 13:45:00,55.81,55.92,55.8,55.87,19200.0,55.81,55.92,55.8,55.87,19200.0
2014-08-04 13:50:00,55.87,55.9,55.83,55.83,36800.0,55.87,55.9,55.83,55.83,36800.0
2014-08-04 13:55:00,55.83,55.85,55.81,55.84,23000.0,55.83,55.85,55.81,55.84,23000.0
2014-08-04 14:00:00,55.84,55.85,55.79,55.8,8000.0,55.84,55.85,55.79,55.8,8000.0
2014-08-04 14:05:00,55.79,55.8,55.76,55.77,17900.0,55.79,55.8,55.76,55.77,17900.0
2014-08-04 14:10:00,55.78,55.81,55.75,55.77,14000.0,55.78,55.81,55.75,55.77,14000.0
2014-08-04 14:15:00,55.78,55.78,55.73,55.74,10100.0,55.78,55.78,55.73,55.74,10100.0
2014-08-04 14:20:00,55.74,55.81,55.73,55.8,22400.0,55.74,55.81,55.73,55.8,22400.0
2014-08-04 14:25:00,55.81,55.85,55.77,55.85,29200.0,55.81,55.85,55.77,55.85,29200.0
2014-08-04 14:30:00,55.85,55.89,55.85,55.88,25600.0,55.85,55.89,55.85,55.88,25600.0
2014-08-04 14:35:00,55.86,55.89,55.85,55.88,23900.0,55.86,55.89,55.85,55.88,23900.0
2014-08-04 14:40:00,55.89,55.96,55.88,55.95,36800.0,55.89,55.96,55.88,55.95,36800.0
2014-08-04 14:45:00,55.95,55.99,55.94,55.99,46600.0,55.95,55.99,55.94,55.99,46600.0
2014-08-04 14:50:00,55.99,56.03,55.95,56.02,43300.0,55.99,56.03,55.95,56.02,43300.0
2014-08-04 14:55:00,56.03,56.07,56.01,56.01,20900.0,56.03,56.07,56.01,56.01,20900.0
2014-08-04 15:00:00,56.02,56.09,56.02,56.05,32600.0,56.02,56.09,56.02,56.05,32600.0
2014-08-04 15:05:00,56.06,56.08,56.02,56.04,20500.0,56.06,56.08,56.02,56.04,20500.0
2014-08-04 15:10:00,56.05,56.09,56.04,56.09,57200.0,56.05,56.09,56.04,56.09,57200.0
2014-08-04 15:15:00,56.09,56.23,56.09,56.23,97200.0,56.09,56.23,56.09,56.23,97200.0
2014-08-04 15:20:00,56.23,56.28,56.15,56.16,79100.0,56.23,56.28,56.15,56.16,79100.0
2014-08-04 15:25:00,56.16,56.21,56.13,56.21,26100.0,56.16,56.21,56.13,56.21,26100.0
2014-08-04 15:30:00,56.21,56.23,56.13,56.16,62400.0,56.21,56.23,56.13,56.16,62400.0
2014-08-04 15:35:00,56.16,56.21,56.14,56.21,51000.0,56.16,56.21,56.14,56.21,51000.0
2014-08-04 15:40:00,56.19,56.2,56.15,56.19,50700.0,56.19,56.2,56.15,56.19,50700.0
2014-08-04 15:45:00,56.19,56.2,56.1,56.1,65300.0,56.19,56.2,56.1,56.1,65300.0
2014-08-04 15:50:00,56.05,56.11,56.02,56.05,209000.0,56.05,56.11,56.02,56.05,209000.0
2014-08-04 15:55:00,56.04,56.06,55.95,55.97,194600.0,56.04,56.06,55.95,55.97,194600.0
2014-08-05 09:30:00,55.58,55.9,55.45,55.55,51600.0,55.58,55.9,55.45,55.55,51600.0
2014-08-05 09:35:00,55.58,55.82,55.46,55.64,55300.0,55.58,55.82,55.46,55.64,55300.0
2014-08-05 09:40:00,55.65,55.89,55.65,55.8,22600.0,55.65,55.89,55.65,55.8,22600.0
2014-08-05 09:45:00,55.79,55.8,55.63,55.75,35000.0,55.79,55.8,55.63,55.75,35000.0
2014-08-05 09:50:00,55.76,55.83,55.72,55.75,19200.0,55.76,55.83,55.72,55.75,19200.0
2014-08-05 09:55:00,55.74,55.8,55.7,55.71,39500.0,55.74,55.8,55.7,55.71,39500.0
2014-08-05 10:00:00,55.73,55.79,55.65,55.77,41500.0,55.73,55.79,55.65,55.77,41500.0
2014-08-05 10:05:00,55.77,55.91,55.73,55.88,30900.0,55.77,55.91,55.73,55.88,30900.0
2014-08-05 10:10:00,55.88,56.01,55.88,56.0,43900.0,55.88,56.01,55.88,56.0,43900.0
2014-08-05 10:15:00,56.0,56.1,55.99,56.03,34600.0,56.0,56.1,55.99,56.03,34600.0
2014-08-05 10:20:00,56.0,56.04,55.93,55.94,21200.0,56.0,56.04,55.93,55.94,21200.0
2014-08-05 10:25:00,55.95,55.96,55.9,55.91,43100.0,55.95,55.96,55.9,55.91,43100.0
2014-08-05 10:30:00,55.93,56.0,55.9,55.96,58300.0,55.93,56.0,55.9,55.96,58300.0
2014-08-05 10:35:00,55.96,56.05,55.95,56.02,54100.0,55.96,56.05,55.95,56.02,54100.0
2014-08-05 10:40:00,56.03,56.11,56.01,56.01,40400.0,56.03,56.11,56.01,56.01,40400.0
2014-08-05 10:45:00,56.01,56.04,55.97,56.03,53900.0,56.01,56.04,55.97,56.03,53900.0
2014-08-05 10:50:00,56.05,56.07,55.97,56.06,63200.0,56.05,56.07,55.97,56.06,63200.0
2014-08-05 10:55:00,56.07,56.07,55.99,56.0,39300.0,56.07,56.07,55.99,56.0,39300.0
2014-08-05 11:00:00,56.0,56.02,55.97,55.99,49900.0,56.0,56.02,55.97,55.99,49900.0
2014-08-05 11:05:00,55.98,56.08,55.98,55.98,28900.0,55.98,56.08,55.98,55.98,28900.0
2014-08-05 11:10:00,55.99,56.05,55.97,56.03,28500.0,55.99,56.05,55.97,56.03,28500.0
2014-08-05 11:15:00,56.05,56.09,56.01,56.04,20600.0,56.05,56.09,56.01,56.04,20600.0
2014-08-05 11:20:00,56.04,56.05,55.97,55.98,19800.0,56.04,56.05,55.97,55.98,19800.0
2014-08-05 11:25:00,55.96,55.96,55.91,55.93,19900.0,55.96,55.96,55.91,55.93,19900.0
2014-08-05 11:30:00,55.93,55.96,55.93,55.95,24700.0,55.93,55.96,55.93,55.95,24700.0
2014-08-05 11:35:00,55.95,55.95,55.89,55.91,43300.0,55.95,55.95,55.89,55.91,43300.0
2014-08-05 11:40:00,55.9,55.9,55.84,55.84,24200.0,55.9,55.9,55.84,55.84,24200.0
2014-08-05 11:45:00,55.86,55.86,55.75,55.75,21200.0,55.86,55.86,55.75,55.75,21200.0
2014-08-05 11:50:00,55.76,55.79,55.74,55.74,6500.0,55.76,55.79,55.74,55.74,6500.0
2014-08-05 11:55:00,55.74,56.65,54.98,55.0,639700.0,55.74,56.65,54.98,55.0,639700.0
2014-08-05 12:00:00,55.0,55.38,54.87,55.19,585500.0,55.0,55.38,54.87,55.19,585500.0
2014-08-05 12:05:00,55.19,55.26,54.99,55.0,252900.0,55.19,55.26,54.99,55.0,252900.0
2014-08-05 12:10:00,55.0,55.04,54.89,55.0,188600.0,55.0,55.04,54.89,55.0,188600.0
2014-08-05 12:15:00,55.0,55.04,54.98,55.02,198200.0,55.0,55.04,54.98,55.02,198200.0
2014-08-05 12:20:00,55.0,55.26,54.97,55.14,113700.0,55.0,55.26,54.97,55.14,113700.0
2014-08-05 12:25:00,55.14,55.15,55.05,55.08,28000.0,55.14,55.15,55.05,55.08,28000.0
2014-08-05 12:30:00,55.07,55.13,55.03,55.1,48200.0,55.07,55.13,55.03,55.1,48200.0
2014-08-05 12:35:00,55.11,55.11,54.93,54.96,70100.0,55.11,55.11,54.93,54.96,70100.0
2014-08-05 12:40:00,54.96,54.98,54.74,54.77,67600.0,54.96,54.98,54.74,54.77,67600.0
2014-08-05 12:45:00,54.76,54.78,54.65,54.78,105500.0,54.76,54.78,54.65,54.78,105500.0
2014-08-05 12:50:00,54.78,54.79,54.72,54.76,19500.0,54.78,54.79,54.72,54.76,19500.0
2014-08-05 12:55:00,54.78,54.82,54.75,54.79,112700.0,54.78,54.82,54.75,54.79,112700.0
2014-08-05 13:00:00,54.8,54.81,54.65,54.65,39300.0,54.8,54.81,54.65,54.65,39300.0
2014-08-05 13:05:00,54.66,54.71,54.65,54.69,22400.0,54.66,54.71,54.65,54.69,22400.0
2014-08-05 13:10:00,54.68,54.71,54.58,54.64,36000.0,54.68,54.71,54.58,54.64,36000.0
2014-08-05 13:15:00,54.64,54.72,54.64,54.72,63900.0,54.64,54.72,54.64,54.72,63900.0
2014-08-05 13:20:00,54.7,54.72,54.61,54.61,32700.0,54.7,54.72,54.61,54.61,32700.0
2014-08-05 13:25:00,54.61,54.71,54.61,54.7,149100.0,54.61,54.71,54.61,54.7,149100.0
2014-08-05 13:30:00,54.7,54.78,54.68,54.78,63400.0,54.7,54.78,54.68,54.78,63400.0
2014-08-05 13:35:00,54.78,54.79,54.68,54.68,107100.0,54.78,54.79,54.68,54.68,107100.0
2014-08-05 13:40:00,54.67,54.69,54.5,54.54,49100.0,54.67,54.69,54.5,54.54,49100.0
2014-08-05 13:45:00,54.53,54.59,54.52,54.53,70800.0,54.53,54.59,54.52,54.53,70800.0
2014-08-05 13:50:00,54.53,54.54,54.49,54.52,96100.0,54.53,54.54,54.49,54.52,96100.0
2014-08-05 13:55:00,54.52,54.54,54.48,54.5,61700.0,54.52,54.54,54.48,54.5,61700.0
2014-08-05 14:00:00,54.5,54.54,54.49,54.51,65900.0,54.5,54.54,54.49,54.51,65900.0
2014-08-05 14:05:00,54.52,54.54,54.45,54.46,126400.0,54.52,54.54,54.45,54.46,126400.0
2014-08-05 14:10:00,54.46,54.53,54.45,54.5,43200.0,54.46,54.53,54.45,54.5,43200.0
2014-08-05 14:15:00,54.5,54.51,54.42,54.45,52600.0,54.5,54.51,54.42,54.45,52600.0
2014-08-05 14:20:00,54.46,54.51,54.44,54.46,38700.0,54.46,54.51,54.44,54.46,38700.0
2014-08-05 14:25:00,54.46,54.53,54.44,54.51,43700.0,54.46,54.53,54.44,54.51,43700.0
2014-08-05 14:30:00,54.5,54.57,54.5,54.52,19500.0,54.5,54.57,54.5,54.52,19500.0
2014-08-05 14:35:00,54.52,54.58,54.5,54.56,38100.0,54.52,54.58,54.5,54.56,38100.0
2014-08-05 14:40:00,54.55,54.6,54.53,54.57,39800.0,54.55,54.6,54.53,54.57,39800.0
2014-08-05 14:45:00,54.57,54.63,54.55,54.63,42800.0,54.57,54.63,54.55,54.63,42800.0
2014-08-05 14:50:00,54.63,54.66,54.62,54.63,33000.0,54.63,54.66,54.62,54.63,33000.0
2014-08-05 14:55:00,54.63,54.7,54.62,54.63,40100.0,54.63,54.7,54.62,54.63,40100.0
2014-08-05 15:00:00,54.63,54.71,54.61,54.68,61300.0,54.63,54.71,54.61,54.68,61300.0
2014-08-05 15:05:00,54.67,54.72,54.66,54.67,38400.0,54.67,54.72,54.66,54.67,38400.0
2014-08-05 15:10:00,54.68,54.74,54.66,54.72,43100.0,54.68,54.74,54.66,54.72,43100.0
2014-08-05 15:15:00,54.72,54.79,54.72,54.73,58500.0,54.72,54.79,54.72,54.73,58500.0
2014-08-05 15:20:00,54.72,54.72,54.66,54.7,36200.0,54.72,54.72,54.66,54.7,36200.0
2014-08-05 15:25:00,54.69,54.71,54.61,54.62,55900.0,54.69,54.71,54.61,54.62,55900.0
2014-08-05 15:30:00,54.62,54.65,54.61,54.62,63800.0,54.62,54.65,54.61,54.62,63800.0
2014-08-05 15:35:00,54.62,54.75,54.62,54.7,54300.0,54.62,54.75,54.62,54.7,54300.0
2014-08-05 15:40:00,54.7,54.76,54.69,54.76,57100.0,54.7,54.76,54.69,54.76,57100.0
2014-08-05 15:45:00,54.76,54.79,54.74,54.74,53500.0,54.76,54.79,54.74,54.74,53500.0
2014-08-05 15:50:00,54.75,54.79,54.74,54.78,119200.0,54.75,54.79,54.74,54.78,119200.0
2014-08-05 15:55:00,54.77,54.8,54.75,54.76,121700.0,54.77,54.8,54.75,54.76,121700.0
2014-08-06 09:30:00,54.6,54.64,54.45,54.56,36600.0,54.6,54.64,54.45,54.56,36600.0
2014-08-06 09:35:00,54.55,54.62,54.43,54.56,31800.0,54.55,54.62,54.43,54.56,31800.0
2014-08-06 09:40:00,54.55,54.66,54.5,54.64,20100.0,54.55,54.66,54.5,54.64,20100.0
2014-08-06 09:45:00,54.67,54.71,54.55,54.65,37900.0,54.67,54.71,54.55,54.65,37900.0
2014-08-06 09:50:00,54.64,54.67,54.61,54.61,18800.0,54.64,54.67,54.61,54.61,18800.0
2014-08-06 09:55:00,54.6,54.69,54.58,54.64,23000.0,54.6,54.69,54.58,54.64,23000.0
2014-08-06 10:00:00,54.64,54.79,54.63,54.79,18200.0,54.64,54.79,54.63,54.79,18200.0
2014-08-06 10:05:00,54.78,54.99,54.76,54.98,25800.0,54.78,54.99,54.76,54.98,25800.0
2014-08-06 10:10:00,55.0,55.09,54.96,55.08,45200.0,55.0,55.09,54.96,55.08,45200.0
2014-08-06 10:15:00,55.09,55.09,55.04,55.06,32100.0,55.09,55.09,55.04,55.06,32100.0
2014-08-06 10:20:00,55.05,55.19,55.05,55.16,48100.0,55.05,55.19,55.05,55.16,48100.0
2014-08-06 10:25:00,55.15,55.29,55.14,55.27,32200.0,55.15,55.29,55.14,55.27,32200.0
2014-08-06 10:30:00,55.29,55.3,55.13,55.14,44100.0,55.29,55.3,55.13,55.14,44100.0
2014-08-06 10:35:00,55.16,55.25,55.15,55.24,15400.0,55.16,55.25,55.15,55.24,15400.0
2014-08-06 10:40:00,55.23,55.3,55.19,55.27,33000.0,55.23,55.3,55.19,55.27,33000.0
2014-08-06 10:45:00,55.27,55.31,55.26,55.27,36700.0,55.27,55.31,55.26,55.27,36700.0
2014-08-06 10:50:00,55.28,55.3,55.25,55.28,14200.0,55.28,55.3,55.25,55.28,14200.0
2014-08-06 10:55:00,55.28,55.37,55.28,55.34,27500.0,55.28,55.37,55.28,55.34,27500.0
2014-08-06 11:00:00,55.34,55.43,55.26,55.43,49000.0,55.34,55.43,55.26,55.43,49000.0
2014-08-06 11:05:00,55.43,55.45,55.37,55.38,17700.0,55.43,55.45,55.37,55.38,17700.0
2014-08-06 11:10:00,55.39,55.41,55.32,55.33,12400.0,55.39,55.41,55.32,55.33,12400.0
2014-08-06 11:15:00,55.32,55.42,55.32,55.42,19000.0,55.32,55.42,55.32,55.42,19000.0
2014-08-06 11:20:00,55.42,55.42,55.38,55.39,13300.0,55.42,55.42,55.38,55.39,13300.0
2014-08-06 11:25:00,55.39,55.42,55.28,55.4,143900.0,55.39,55.42,55.28,55.4,143900.0
2014-08-06 11:30:00,55.4,55.4,55.35,55.38,22600.0,55.4,55.4,55.35,55.38,22600.0
2014-08-06 11:35:00,55.37,55.44,55.37,55.39,17600.0,55.37,55.44,55.37,55.39,17600.0
2014-08-06 11:40:00,55.38,55.45,55.34,55.45,28300.0,55.38,55.45,55.34,55.45,28300.0
2014-08-06 11:45:00,55.45,55.49,55.44,55.46,21200.0,55.45,55.49,55.44,55.46,21200.0
2014-08-06 11:50:00,55.47,55.5,55.41,55.5,28200.0,55.47,55.5,55.41,55.5,28200.0
2014-08-06 11:55:00,55.49,55.5,55.47,55.5,10200.0,55.49,55.5,55.47,55.5,10200.0
2014-08-06 12:00:00,55.5,55.55,55.5,55.52,12800.0,55.5,55.55,55.5,55.52,12800.0
2014-08-06 12:05:00,55.53,55.54,55.52,55.52,7100.0,55.53,55.54,55.52,55.52,7100.0
2014-08-06 12:10:00,55.51,55.51,55.45,55.48,10300.0,55.51,55.51,55.45,55.48,10300.0
2014-08-06 12:15:00,55.48,55.48,55.39,55.4,17500.0,55.48,55.48,55.39,55.4,17500.0
2014-08-06 12:20:00,55.39,55.47,55.36,55.45,11600.0,55.39,55.47,55.36,55.45,11600.0
2014-08-06 12:25:00,55.44,55.44,55.36,55.36,24000.0,55.44,55.44,55.36,55.36,24000.0
2014-08-06 12:30:00,55.37,55.46,55.36,55.46,7800.0,55.37,55.46,55.36,55.46,7800.0
2014-08-06 12:35:00,55.44,55.5,55.43,55.48,28100.0,55.44,55.5,55.43,55.48,28100.0
2014-08-06 12:40:00,55.47,55.64,55.47,55.64,63100.0,55.47,55.64,55.47,55.64,63100.0
2014-08-06 12:45:00,55.64,55.68,55.5,55.5,81100.0,55.64,55.68,55.5,55.5,81100.0
2014-08-06 12:50:00,55.5,55.5,55.41,55.41,11200.0,55.5,55.5,55.41,55.41,11200.0
2014-08-06 12:55:00,55.41,55.42,55.37,55.39,8600.0,55.41,55.42,55.37,55.39,8600.0
2014-08-06 13:00:00,55.37,55.38,55.26,55.28,10300.0,55.37,55.38,55.26,55.28,10300.0
2014-08-06 13:05:00,55.3,55.3,55.26,55.26,9200.0,55.3,55.3,55.26,55.26,9200.0
2014-08-06 13:10:00,55.27,55.28,55.2,55.23,15600.0,55.27,55.28,55.2,55.23,15600.0
2014-08-06 13:15:00,55.23,55.27,55.23,55.24,6900.0,55.23,55.27,55.23,55.24,6900.0
2014-08-06 13:20:00,55.24,55.27,55.22,55.25,8400.0,55.24,55.27,55.22,55.25,8400.0
2014-08-06 13:25:00,55.25,55.25,55.19,55.2,13200.0,55.25,55.25,55.19,55.2,13200.0
2014-08-06 13:30:00,55.18,55.22,55.14,55.16,100900.0,55.18,55.22,55.14,55.16,100900.0
2014-08-06 13:35:00,55.16,55.22,55.16,55.21,7400.0,55.16,55.22,55.16,55.21,7400.0
2014-08-06 13:40:00,55.2,55.21,55.15,55.16,9600.0,55.2,55.21,55.15,55.16,9600.0
2014-08-06 13:45:00,55.15,55.15,55.03,55.08,37500.0,55.15,55.15,55.03,55.08,37500.0
2014-08-06 13:50:00,55.06,55.07,55.02,55.03,16700.0,55.06,55.07,55.02,55.03,16700.0
2014-08-06 13:55:00,55.03,55.05,55.01,55.02,13500.0,55.03,55.05,55.01,55.02,13500.0
2014-08-06 14:00:00,55.01,55.04,54.99,55.04,19400.0,55.01,55.04,54.99,55.04,19400.0
2014-08-06 14:05:00,55.04,55.05,55.01,55.05,20200.0,55.04,55.05,55.01,55.05,20200.0
2014-08-06 14:10:00,55.06,55.06,55.01,55.01,10600.0,55.06,55.06,55.01,55.01,10600.0
2014-08-06 14:15:00,55.0,55.01,54.97,54.99,17100.0,55.0,55.01,54.97,54.99,17100.0
2014-08-06 14:20:00,54.98,55.04,54.97,55.01,16500.0,54.98,55.04,54.97,55.01,16500.0
2014-08-06 14:25:00,55.02,55.16,55.02,55.11,16300.0,55.02,55.16,55.02,55.11,16300.0
2014-08-06 14:30:00,55.1,55.1,55.03,55.04,11200.0,55.1,55.1,55.03,55.04,11200.0
2014-08-06 14:35:00,55.04,55.05,55.0,55.03,12900.0,55.04,55.05,55.0,55.03,12900.0
2014-08-06 14:40:00,55.02,55.1,54.99,55.09,17800.0,55.02,55.1,54.99,55.09,17800.0
2014-08-06 14:45:00,55.08,55.09,55.06,55.06,7800.0,55.08,55.09,55.06,55.06,7800.0
2014-08-06 14:50:00,55.07,55.11,55.07,55.1,10900.0,55.07,55.11,55.07,55.1,10900.0
2014-08-06 14:55:00,55.11,55.12,55.1,55.1,25400.0,55.11,55.12,55.1,55.1,25400.0
2014-08-06 15:00:00,55.1,55.17,55.09,55.16,14200.0,55.1,55.17,55.09,55.16,14200.0
2014-08-06 15:05:00,55.16,55.17,55.09,55.1,14000.0,55.16,55.17,55.09,55.1,14000.0
2014-08-06 15:10:00,55.1,55.1,55.03,55.03,13400.0,55.1,55.1,55.03,55.03,13400.0
2014-08-06 15:15:00,55.03,55.11,55.03,55.11,19200.0,55.03,55.11,55.03,55.11,19200.0
2014-08-06 15:20:00,55.1,55.11,55.03,55.03,15600.0,55.1,55.11,55.03,55.03,15600.0
2014-08-06 15:25:00,55.02,55.08,55.02,55.04,25400.0,55.02,55.08,55.02,55.04,25400.0
2014-08-06 15:30:00,55.04,55.09,55.03,55.04,22600.0,55.04,55.09,55.03,55.04,22600.0
2014-08-06 15:35:00,55.05,55.05,55.03,55.04,21800.0,55.05,55.05,55.03,55.04,21800.0
2014-08-06 15:40:00,55.04,55.05,55.0,55.05,37100.0,55.04,55.05,55.0,55.05,37100.0
2014-08-06 15:45:00,55.06,55.06,55.02,55.02,31500.0,55.06,55.06,55.02,55.02,31500.0
2014-08-06 15:50:00,55.02,55.05,55.01,55.02,29700.0,55.02,55.05,55.01,55.02,29700.0
2014-08-06 15:55:00,55.02,55.04,54.98,55.01,62000.0,55.02,55.04,54.98,55.01,62000.0
2014-08-07 09:30:00,55.16,55.48,55.13,55.38,31100.0,55.16,55.48,55.13,55.38,31100.0
2014-08-07 09:35:00,55.46,55.53,55.33,55.37,17400.0,55.46,55.53,55.33,55.37,17400.0
2014-08-07 09:40:00,55.37,55.45,55.33,55.45,16300.0,55.37,55.45,55.33,55.45,16300.0
2014-08-07 09:45:00,55.45,55.47,55.33,55.44,30600.0,55.45,55.47,55.33,55.44,30600.0
2014-08-07 09:50:00,55.44,55.47,55.31,55.35,76200.0,55.44,55.47,55.31,55.35,76200.0
2014-08-07 09:55:00,55.38,55.4,55.33,55.35,22900.0,55.38,55.4,55.33,55.35,22900.0
2014-08-07 10:00:00,55.35,55.42,55.34,55.38,29600.0,55.35,55.42,55.34,55.38,29600.0
2014-08-07 10:05:00,55.38,55.43,55.37,55.4,10400.0,55.38,55.43,55.37,55.4,10400.0
2014-08-07 10:10:00,55.4,55.41,55.38,55.4,15200.0,55.4,55.41,55.38,55.4,15200.0
2014-08-07 10:15:00,55.38,55.41,55.37,55.4,43900.0,55.38,55.41,55.37,55.4,43900.0
2014-08-07 10:20:00,55.38,55.4,55.37,55.39,24400.0,55.38,55.4,55.37,55.39,24400.0
2014-08-07 10:25:00,55.4,55.43,55.29,55.29,43700.0,55.4,55.43,55.29,55.29,43700.0
2014-08-07 10:30:00,55.29,55.29,55.15,55.22,12800.0,55.29,55.29,55.15,55.22,12800.0
2014-08-07 10:35:00,55.23,55.33,55.23,55.3,29200.0,55.23,55.33,55.23,55.3,29200.0
2014-08-07 10:40:00,55.3,55.34,55.27,55.29,32300.0,55.3,55.34,55.27,55.29,32300.0
2014-08-07 10:45:00,55.28,55.29,55.18,55.2,10000.0,55.28,55.29,55.18,55.2,10000.0
2014-08-07 10:50:00,55.19,55.19,55.0,55.02,8200.0,55.19,55.19,55.0,55.02,8200.0
2014-08-07 10:55:00,55.03,55.08,55.02,55.08,15600.0,55.03,55.08,55.02,55.08,15600.0
2014-08-07 11:00:00,55.04,55.04,54.93,54.95,7900.0,55.04,55.04,54.93,54.95,7900.0
2014-08-07 11:05:00,54.95,54.95,54.87,54.87,12800.0,54.95,54.95,54.87,54.87,12800.0
2014-08-07 11:10:00,54.88,54.89,54.81,54.81,14000.0,54.88,54.89,54.81,54.81,14000.0
2014-08-07 11:15:00,54.8,54.85,54.78,54.85,6900.0,54.8,54.85,54.78,54.85,6900.0
2014-08-07 11:20:00,54.85,54.95,54.85,54.95,12500.0,54.85,54.95,54.85,54.95,12500.0
2014-08-07 11:25:00,54.94,54.94,54.83,54.85,7200.0,54.94,54.94,54.83,54.85,7200.0
2014-08-07 11:30:00,54.86,54.91,54.81,54.84,15200.0,54.86,54.91,54.81,54.84,15200.0
2014-08-07 11:35:00,54.84,54.86,54.81,54.83,13400.0,54.84,54.86,54.81,54.83,13400.0
2014-08-07 11:40:00,54.83,54.83,54.78,54.81,13700.0,54.83,54.83,54.78,54.81,13700.0
2014-08-07 11:45:00,54.8,54.8,54.68,54.78,20600.0,54.8,54.8,54.68,54.78,20600.0
2014-08-07 11:50:00,54.78,54.84,54.78,54.78,12200.0,54.78,54.84,54.78,54.78,12200.0
2014-08-07 11:55:00,54.8,54.88,54.77,54.88,8000.0,54.8,54.88,54.77,54.88,8000.0
2014-08-07 12:00:00,54.89,54.93,54.87,54.93,9300.0,54.89,54.93,54.87,54.93,9300.0
2014-08-07 12:05:00,54.96,55.02,54.95,55.02,9500.0,54.96,55.02,54.95,55.02,9500.0
2014-08-07 12:10:00,55.01,55.01,54.97,55.01,4800.0,55.01,55.01,54.97,55.01,4800.0
2014-08-07 12:15:00,54.98,54.98,54.9,54.95,14500.0,54.98,54.98,54.9,54.95,14500.0
2014-08-07 12:20:00,54.94,54.96,54.9,54.95,11000.0,54.94,54.96,54.9,54.95,11000.0
2014-08-07 12:25:00,54.95,54.98,54.94,54.95,14100.0,54.95,54.98,54.94,54.95,14100.0
2014-08-07 12:30:00,54.96,54.97,54.94,54.94,7800.0,54.96,54.97,54.94,54.94,7800.0
2014-08-07 12:35:00,54.95,54.98,54.92,54.98,20500.0,54.95,54.98,54.92,54.98,20500.0
2014-08-07 12:40:00,54.98,54.98,54.95,54.96,5600.0,54.98,54.98,54.95,54.96,5600.0
2014-08-07 12:45:00,54.99,54.99,54.95,54.98,7100.0,54.99,54.99,54.95,54.98,7100.0
2014-08-07 12:50:00,54.98,54.98,54.94,54.96,10100.0,54.98,54.98,54.94,54.96,10100.0
2014-08-07 12:55:00,54.95,54.96,54.93,54.96,3300.0,54.95,54.96,54.93,54.96,3300.0
2014-08-07 13:00:00,54.96,55.04,54.96,55.04,6100.0,54.96,55.04,54.96,55.04,6100.0
2014-08-07 13:05:00,55.02,55.04,55.01,55.04,6900.0,55.02,55.04,55.01,55.04,6900.0
2014-08-07 13:10:00,55.04,55.09,55.04,55.08,9000.0,55.04,55.09,55.04,55.08,9000.0
2014-08-07 13:15:00,55.09,55.1,55.08,55.09,6600.0,55.09,55.1,55.08,55.09,6600.0
2014-08-07 13:20:00,55.07,55.11,55.05,55.11,4900.0,55.07,55.11,55.05,55.11,4900.0
2014-08-07 13:25:00,55.1,55.15,55.08,55.15,6200.0,55.1,55.15,55.08,55.15,6200.0
2014-08-07 13:30:00,55.15,55.15,55.12,55.12,7100.0,55.15,55.15,55.12,55.12,7100.0
2014-08-07 13:35:00,55.11,55.14,55.1,55.13,8500.0,55.11,55.14,55.1,55.13,8500.0
2014-08-07 13:40:00,55.14,55.14,55.1,55.1,6900.0,55.14,55.14,55.1,55.1,6900.0
2014-08-07 13:45:00,55.1,55.11,55.09,55.09,6600.0,55.1,55.11,55.09,55.09,6600.0
2014-08-07 13:50:00,55.1,55.12,55.06,55.07,6200.0,55.1,55.12,55.06,55.07,6200.0
2014-08-07 13:55:00,55.06,55.08,55.03,55.08,12700.0,55.06,55.08,55.03,55.08,12700.0
2014-08-07 14:00:00,55.06,55.07,55.03,55.04,9800.0,55.06,55.07,55.03,55.04,9800.0
2014-08-07 14:05:00,55.05,55.12,55.04,55.11,19700.0,55.05,55.12,55.04,55.11,19700.0
2014-08-07 14:10:00,55.11,55.13,55.1,55.11,10200.0,55.11,55.13,55.1,55.11,10200.0
2014-08-07 14:15:00,55.12,55.12,55.08,55.1,31200.0,55.12,55.12,55.08,55.1,31200.0
2014-08-07 14:20:00,55.11,55.12,55.1,55.11,13400.0,55.11,55.12,55.1,55.11,13400.0
2014-08-07 14:25:00,55.12,55.12,55.08,55.1,11700.0,55.12,55.12,55.08,55.1,11700.0
2014-08-07 14:30:00,55.1,55.13,55.09,55.1,13700.0,55.1,55.13,55.09,55.1,13700.0
2014-08-07 14:35:00,55.1,55.12,55.09,55.11,11400.0,55.1,55.12,55.09,55.11,11400.0
2014-08-07 14:40:00,55.11,55.13,55.09,55.12,14600.0,55.11,55.13,55.09,55.12,14600.0
2014-08-07 14:45:00,55.12,55.14,55.11,55.13,6000.0,55.12,55.14,55.11,55.13,6000.0
2014-08-07 14:50:00,55.14,55.16,55.13,55.13,10700.0,55.14,55.16,55.13,55.13,10700.0
2014-08-07 14:55:00,55.12,55.13,55.1,55.1,23900.0,55.12,55.13,55.1,55.1,23900.0
2014-08-07 15:00:00,55.11,55.16,55.1,55.16,13700.0,55.11,55.16,55.1,55.16,13700.0
2014-08-07 15:05:00,55.15,55.16,55.07,55.1,49100.0,55.15,55.16,55.07,55.1,49100.0
2014-08-07 15:10:00,55.08,55.14,55.08,55.09,12700.0,55.08,55.14,55.08,55.09,12700.0
2014-08-07 15:15:00,55.1,55.11,55.08,55.11,23600.0,55.1,55.11,55.08,55.11,23600.0
2014-08-07 15:20:00,55.1,55.11,55.08,55.09,41200.0,55.1,55.11,55.08,55.09,41200.0
2014-08-07 15:25:00,55.1,55.11,55.05,55.07,19800.0,55.1,55.11,55.05,55.07,19800.0
2014-08-07 15:30:00,55.07,55.12,55.07,55.11,35700.0,55.07,55.12,55.07,55.11,35700.0
2014-08-07 15:35:00,55.1,55.17,55.09,55.17,26400.0,55.1,55.17,55.09,55.17,26400.0
2014-08-07 15:40:00,55.18,55.2,55.12,55.13,46900.0,55.18,55.2,55.12,55.13,46900.0
2014-08-07 15:45:00,55.14,55.14,55.02,55.03,88400.0,55.14,55.14,55.02,55.03,88400.0
2014-08-07 15:50:00,55.04,55.09,55.03,55.08,55200.0,55.04,55.09,55.03,55.08,55200.0
2014-08-07 15:55:00,55.09,55.12,55.07,55.08,118400.0,55.09,55.12,55.07,55.08,118400.0
2014-08-08 09:30:00,55.34,55.4,55.2,55.3,36600.0,55.34,55.4,55.2,55.3,36600.0
2014-08-08 09:35:00,55.39,55.41,55.2,55.29,26200.0,55.39,55.41,55.2,55.29,26200.0
2014-08-08 09:40:00,55.29,55.29,55.05,55.14,76200.0,55.29,55.29,55.05,55.14,76200.0
2014-08-08 09:45:00,55.16,55.18,54.96,55.03,27400.0,55.16,55.18,54.96,55.03,27400.0
2014-08-08 09:50:00,55.05,55.19,55.04,55.17,8800.0,55.05,55.19,55.04,55.17,8800.0
2014-08-08 09:55:00,55.14,55.24,55.1,55.22,29500.0,55.14,55.24,55.1,55.22,29500.0
2014-08-08 10:00:00,55.23,55.34,55.16,55.34,6600.0,55.23,55.34,55.16,55.34,6600.0
2014-08-08 10:05:00,55.34,55.37,55.25,55.29,16400.0,55.34,55.37,55.25,55.29,16400.0
2014-08-08 10:10:00,55.29,55.35,55.23,55.26,18800.0,55.29,55.35,55.23,55.26,18800.0
2014-08-08 10:15:00,55.26,55.28,55.24,55.27,1300.0,55.26,55.28,55.24,55.27,1300.0
2014-08-08 10:20:00,55.27,55.28,55.19,55.22,26400.0,55.27,55.28,55.19,55.22,26400.0
2014-08-08 10:25:00,55.23,55.29,55.19,55.24,29100.0,55.23,55.29,55.19,55.24,29100.0
2014-08-08 10:30:00,55.22,55.24,55.2,55.23,9200.0,55.22,55.24,55.2,55.23,9200.0
2014-08-08 10:35:00,55.24,55.31,55.23,55.31,2000.0,55.24,55.31,55.23,55.31,2000.0
2014-08-08 10:40:00,55.33,55.37,55.3,55.33,19000.0,55.33,55.37,55.3,55.33,19000.0
2014-08-08 10:45:00,55.32,55.4,55.32,55.33,9000.0,55.32,55.4,55.32,55.33,9000.0
2014-08-08 10:50:00,55.32,55.36,55.3,55.34,8600.0,55.32,55.36,55.3,55.34,8600.0
2014-08-08 10:55:00,55.31,55.35,55.3,55.32,2800.0,55.31,55.35,55.3,55.32,2800.0
2014-08-08 11:00:00,55.32,55.32,55.28,55.32,2300.0,55.32,55.32,55.28,55.32,2300.0
2014-08-08 11:05:00,55.32,55.35,55.3,55.32,4800.0,55.32,55.35,55.3,55.32,4800.0
2014-08-08 11:10:00,55.32,55.38,55.31,55.33,6900.0,55.32,55.38,55.31,55.33,6900.0
2014-08-08 11:15:00,55.33,55.37,55.31,55.36,4100.0,55.33,55.37,55.31,55.36,4100.0
2014-08-08 11:20:00,55.35,55.39,55.34,55.35,5900.0,55.35,55.39,55.34,55.35,5900.0
2014-08-08 11:25:00,55.37,55.4,55.37,55.39,3900.0,55.37,55.4,55.37,55.39,3900.0
2014-08-08 11:30:00,55.39,55.43,55.39,55.4,6400.0,55.39,55.43,55.39,55.4,6400.0
2014-08-08 11:35:00,55.39,55.4,55.37,55.39,3800.0,55.39,55.4,55.37,55.39,3800.0
2014-08-08 11:40:00,55.38,55.38,55.35,55.38,4400.0,55.38,55.38,55.35,55.38,4400.0
2014-08-08 11:45:00,55.37,55.4,55.37,55.39,3600.0,55.37,55.4,55.37,55.39,3600.0
2014-08-08 11:50:00,55.38,55.41,55.35,55.39,3400.0,55.38,55.41,55.35,55.39,3400.0
2014-08-08 11:55:00,55.39,55.47,55.39,55.43,7500.0,55.39,55.47,55.39,55.43,7500.0
2014-08-08 12:00:00,55.43,55.46,55.43,55.43,2100.0,55.43,55.46,55.43,55.43,2100.0
2014-08-08 12:05:00,55.42,55.43,55.39,55.42,3900.0,55.42,55.43,55.39,55.42,3900.0
2014-08-08 12:10:00,55.43,55.43,55.42,55.43,1200.0,55.43,55.43,55.42,55.43,1200.0
2014-08-08 12:15:00,55.44,55.45,55.4,55.42,7500.0,55.44,55.45,55.4,55.42,7500.0
2014-08-08 12:20:00,55.42,55.43,55.39,55.43,4500.0,55.42,55.43,55.39,55.43,4500.0
2014-08-08 12:25:00,55.42,55.42,55.37,55.41,2600.0,55.42,55.42,55.37,55.41,2600.0
2014-08-08 12:30:00,55.39,55.41,55.38,55.4,1800.0,55.39,55.41,55.38,55.4,1800.0
2014-08-08 12:35:00,55.39,55.4,55.36,55.38,6000.0,55.39,55.4,55.36,55.38,6000.0
2014-08-08 12:40:00,55.39,55.42,55.38,55.39,5900.0,55.39,55.42,55.38,55.39,5900.0
2014-08-08 12:45:00,55.39,55.42,55.38,55.42,5300.0,55.39,55.42,55.38,55.42,5300.0
2014-08-08 12:50:00,55.4,55.41,55.39,55.41,4100.0,55.4,55.41,55.39,55.41,4100.0
2014-08-08 12:55:00,55.41,55.45,55.4,55.43,9000.0,55.41,55.45,55.4,55.43,9000.0
2014-08-08 13:00:00,55.42,55.46,55.4,55.46,5600.0,55.42,55.46,55.4,55.46,5600.0
2014-08-08 13:05:00,55.45,55.51,55.45,55.51,4600.0,55.45,55.51,55.45,55.51,4600.0
2014-08-08 13:10:00,55.5,55.52,55.48,55.52,5800.0,55.5,55.52,55.48,55.52,5800.0
2014-08-08 13:15:00,55.54,55.61,55.54,55.61,12800.0,55.54,55.61,55.54,55.61,12800.0
2014-08-08 13:20:00,55.6,55.65,55.6,55.61,8900.0,55.6,55.65,55.6,55.61,8900.0
2014-08-08 13:25:00,55.62,55.68,55.62,55.64,8100.0,55.62,55.68,55.62,55.64,8100.0
2014-08-08 13:30:00,55.64,55.65,55.56,55.6,11200.0,55.64,55.65,55.56,55.6,11200.0
2014-08-08 13:35:00,55.61,55.64,55.57,55.64,35400.0,55.61,55.64,55.57,55.64,35400.0
2014-08-08 13:40:00,55.63,55.66,55.62,55.63,9900.0,55.63,55.66,55.62,55.63,9900.0
2014-08-08 13:45:00,55.64,55.65,55.61,55.63,7500.0,55.64,55.65,55.61,55.63,7500.0
2014-08-08 13:50:00,55.63,55.63,55.59,55.61,7500.0,55.63,55.63,55.59,55.61,7500.0
2014-08-08 13:55:00,55.6,55.67,55.6,55.65,6000.0,55.6,55.67,55.6,55.65,6000.0
2014-08-08 14:00:00,55.65,55.67,55.64,55.67,6800.0,55.65,55.67,55.64,55.67,6800.0
2014-08-08 14:05:00,55.69,55.73,55.69,55.73,8500.0,55.69,55.73,55.69,55.73,8500.0
2014-08-08 14:10:00,55.73,55.75,55.72,55.75,13500.0,55.73,55.75,55.72,55.75,13500.0
2014-08-08 14:15:00,55.75,55.75,55.71,55.73,11400.0,55.75,55.75,55.71,55.73,11400.0
2014-08-08 14:20:00,55.72,55.73,55.67,55.69,12300.0,55.72,55.73,55.67,55.69,12300.0
2014-08-08 14:25:00,55.7,55.76,55.69,55.71,11200.0,55.7,55.76,55.69,55.71,11200.0
2014-08-08 14:30:00,55.71,55.75,55.69,55.74,10600.0,55.71,55.75,55.69,55.74,10600.0
2014-08-08 14:35:00,55.73,55.78,55.73,55.78,5000.0,55.73,55.78,55.73,55.78,5000.0
2014-08-08 14:40:00,55.77,55.78,55.73,55.75,13100.0,55.77,55.78,55.73,55.75,13100.0
2014-08-08 14:45:00,55.75,55.76,55.73,55.75,14100.0,55.75,55.76,55.73,55.75,14100.0
2014-08-08 14:50:00,55.76,55.76,55.73,55.75,12200.0,55.76,55.76,55.73,55.75,12200.0
2014-08-08 14:55:00,55.75,55.75,55.69,55.69,24700.0,55.75,55.75,55.69,55.69,24700.0
2014-08-08 15:00:00,55.7,55.74,55.7,55.74,8500.0,55.7,55.74,55.7,55.74,8500.0
2014-08-08 15:05:00,55.74,55.76,55.72,55.76,21700.0,55.74,55.76,55.72,55.76,21700.0
2014-08-08 15:10:00,55.75,55.76,55.72,55.73,18900.0,55.75,55.76,55.72,55.73,18900.0
2014-08-08 15:15:00,55.72,55.73,55.68,55.68,23800.0,55.72,55.73,55.68,55.68,23800.0
2014-08-08 15:20:00,55.69,55.73,55.67,55.72,26600.0,55.69,55.73,55.67,55.72,26600.0
2014-08-08 15:25:00,55.72,55.8,55.71,55.78,23200.0,55.72,55.8,55.71,55.78,23200.0
2014-08-08 15:30:00,55.78,55.78,55.74,55.76,44200.0,55.78,55.78,55.74,55.76,44200.0
2014-08-08 15:35:00,55.76,55.76,55.73,55.75,35300.0,55.76,55.76,55.73,55.75,35300.0
2014-08-08 15:40:00,55.76,55.76,55.71,55.72,62100.0,55.76,55.76,55.71,55.72,62100.0
2014-08-08 15:45:00,55.73,55.73,55.68,55.7,41600.0,55.73,55.73,55.68,55.7,41600.0
2014-08-08 15:50:00,55.74,55.75,55.63,55.69,182800.0,55.74,55.75,55.63,55.69,182800.0
2014-08-08 15:55:00,55.69,55.72,55.62,55.68,219900.0,55.69,55.72,55.62,55.68,219900.0
2014-08-11 09:30:00,55.69,55.88,55.26,55.37,38500.0,55.69,55.88,55.26,55.37,38500.0
2014-08-11 09:35:00,55.33,55.45,55.26,55.41,16400.0,55.33,55.45,55.26,55.41,16400.0
2014-08-11 09:40:00,55.39,55.45,55.33,55.41,29400.0,55.39,55.45,55.33,55.41,29400.0
2014-08-11 09:45:00,55.4,55.43,55.37,55.37,19100.0,55.4,55.43,55.37,55.37,19100.0
2014-08-11 09:50:00,55.38,55.48,55.37,55.44,26000.0,55.38,55.48,55.37,55.44,26000.0
2014-08-11 09:55:00,55.44,55.44,55.33,55.41,20800.0,55.44,55.44,55.33,55.41,20800.0
2014-08-11 10:00:00,55.41,55.48,55.33,55.33,41500.0,55.41,55.48,55.33,55.33,41500.0
2014-08-11 10:05:00,55.32,55.35,55.28,55.35,62600.0,55.32,55.35,55.28,55.35,62600.0
2014-08-11 10:10:00,55.36,55.4,55.23,55.25,30500.0,55.36,55.4,55.23,55.25,30500.0
2014-08-11 10:15:00,55.25,55.28,55.19,55.2,17900.0,55.25,55.28,55.19,55.2,17900.0
2014-08-11 10:20:00,55.2,55.21,55.01,55.1,90800.0,55.2,55.21,55.01,55.1,90800.0
2014-08-11 10:25:00,55.09,55.12,55.09,55.12,29600.0,55.09,55.12,55.09,55.12,29600.0
2014-08-11 10:30:00,55.12,55.19,55.08,55.19,17300.0,55.12,55.19,55.08,55.19,17300.0
2014-08-11 10:35:00,55.2,55.21,55.18,55.19,18500.0,55.2,55.21,55.18,55.19,18500.0
2014-08-11 10:40:00,55.21,55.21,55.18,55.2,17800.0,55.21,55.21,55.18,55.2,17800.0
2014-08-11 10:45:00,55.2,55.21,55.17,55.17,26200.0,55.2,55.21,55.17,55.17,26200.0
2014-08-11 10:50:00,55.18,55.2,55.02,55.02,40700.0,55.18,55.2,55.02,55.02,40700.0
2014-08-11 10:55:00,55.02,55.16,54.99,55.16,17700.0,55.02,55.16,54.99,55.16,17700.0
2014-08-11 11:00:00,55.15,55.19,55.13,55.19,21400.0,55.15,55.19,55.13,55.19,21400.0
2014-08-11 11:05:00,55.19,55.21,55.18,55.19,12700.0,55.19,55.21,55.18,55.19,12700.0
2014-08-11 11:10:00,55.19,55.2,55.16,55.19,39900.0,55.19,55.2,55.16,55.19,39900.0
2014-08-11 11:15:00,55.19,55.21,55.17,55.19,14600.0,55.19,55.21,55.17,55.19,14600.0
2014-08-11 11:20:00,55.19,55.21,55.17,55.18,14800.0,55.19,55.21,55.17,55.18,14800.0
2014-08-11 11:25:00,55.18,55.2,55.15,55.17,36400.0,55.18,55.2,55.15,55.17,36400.0
2014-08-11 11:30:00,55.17,55.21,55.17,55.17,14900.0,55.17,55.21,55.17,55.17,14900.0
2014-08-11 11:35:00,55.16,55.19,55.1,55.12,8000.0,55.16,55.19,55.1,55.12,8000.0
2014-08-11 11:40:00,55.13,55.18,55.13,55.15,10400.0,55.13,55.18,55.13,55.15,10400.0
2014-08-11 11:45:00,55.16,55.16,55.01,55.03,55800.0,55.16,55.16,55.01,55.03,55800.0
2014-08-11 11:50:00,55.03,55.06,55.01,55.02,27000.0,55.03,55.06,55.01,55.02,27000.0
2014-08-11 11:55:00,55.03,55.09,55.02,55.09,27200.0,55.03,55.09,55.02,55.09,27200.0
2014-08-11 12:00:00,55.09,55.17,55.09,55.14,21200.0,55.09,55.17,55.09,55.14,21200.0
2014-08-11 12:05:00,55.15,55.2,55.15,55.17,15700.0,55.15,55.2,55.15,55.17,15700.0
2014-08-11 12:10:00,55.18,55.2,55.16,55.17,8000.0,55.18,55.2,55.16,55.17,8000.0
2014-08-11 12:15:00,55.17,55.2,55.15,55.2,10800.0,55.17,55.2,55.15,55.2,10800.0
2014-08-11 12:20:00,55.2,55.21,55.19,55.19,19700.0,55.2,55.21,55.19,55.19,19700.0
2014-08-11 12:25:00,55.2,55.2,55.16,55.18,16700.0,55.2,55.2,55.16,55.18,16700.0
2014-08-11 12:30:00,55.18,55.2,55.18,55.19,8800.0,55.18,55.2,55.18,55.19,8800.0
2014-08-11 12:35:00,55.19,55.2,55.19,55.2,9500.0,55.19,55.2,55.19,55.2,9500.0
2014-08-11 12:40:00,55.2,55.21,55.18,55.19,16800.0,55.2,55.21,55.18,55.19,16800.0
2014-08-11 12:45:00,55.18,55.2,55.17,55.18,5800.0,55.18,55.2,55.17,55.18,5800.0
2014-08-11 12:50:00,55.18,55.21,55.16,55.2,17600.0,55.18,55.21,55.16,55.2,17600.0
2014-08-11 12:55:00,55.19,55.2,55.17,55.18,5100.0,55.19,55.2,55.17,55.18,5100.0
2014-08-11 13:00:00,55.17,55.2,55.17,55.2,10100.0,55.17,55.2,55.17,55.2,10100.0
2014-08-11 13:05:00,55.2,55.21,55.18,55.19,11700.0,55.2,55.21,55.18,55.19,11700.0
2014-08-11 13:10:00,55.19,55.2,55.16,55.18,12800.0,55.19,55.2,55.16,55.18,12800.0
2014-08-11 13:15:00,55.17,55.19,55.17,55.19,11100.0,55.17,55.19,55.17,55.19,11100.0
2014-08-11 13:20:00,55.18,55.2,55.18,55.19,40900.0,55.18,55.2,55.18,55.19,40900.0
2014-08-11 13:25:00,55.2,55.2,55.18,55.19,4300.0,55.2,55.2,55.18,55.19,4300.0
2014-08-11 13:30:00,55.19,55.21,55.18,55.2,29400.0,55.19,55.21,55.18,55.2,29400.0
2014-08-11 13:35:00,55.2,55.25,55.2,55.22,32300.0,55.2,55.25,55.2,55.22,32300.0
2014-08-11 13:40:00,55.22,55.25,55.21,55.24,6200.0,55.22,55.25,55.21,55.24,6200.0
2014-08-11 13:45:00,55.24,55.24,55.18,55.19,17000.0,55.24,55.24,55.18,55.19,17000.0
2014-08-11 13:50:00,55.19,55.2,55.15,55.17,9700.0,55.19,55.2,55.15,55.17,9700.0
2014-08-11 13:55:00,55.16,55.18,55.13,55.18,9500.0,55.16,55.18,55.13,55.18,9500.0
2014-08-11 14:00:00,55.19,55.2,55.16,55.19,13400.0,55.19,55.2,55.16,55.19,13400.0
2014-08-11 14:05:00,55.19,55.2,55.18,55.2,13200.0,55.19,55.2,55.18,55.2,13200.0
2014-08-11 14:10:00,55.2,55.2,55.18,55.19,5500.0,55.2,55.2,55.18,55.19,5500.0
2014-08-11 14:15:00,55.2,55.21,55.17,55.19,15000.0,55.2,55.21,55.17,55.19,15000.0
2014-08-11 14:20:00,55.19,55.2,55.17,55.17,5300.0,55.19,55.2,55.17,55.17,5300.0
2014-08-11 14:25:00,55.18,55.18,55.13,55.16,7800.0,55.18,55.18,55.13,55.16,7800.0
2014-08-11 14:30:00,55.16,55.2,55.16,55.2,13100.0,55.16,55.2,55.16,55.2,13100.0
2014-08-11 14:35:00,55.19,55.2,55.18,55.19,19200.0,55.19,55.2,55.18,55.19,19200.0
2014-08-11 14:40:00,55.18,55.18,55.16,55.18,13100.0,55.18,55.18,55.16,55.18,13100.0
2014-08-11 14:45:00,55.18,55.19,55.17,55.18,16700.0,55.18,55.19,55.17,55.18,16700.0
2014-08-11 14:50:00,55.18,55.19,55.15,55.15,12400.0,55.18,55.19,55.15,55.15,12400.0
2014-08-11 14:55:00,55.15,55.18,55.15,55.18,5600.0,55.15,55.18,55.15,55.18,5600.0
2014-08-11 15:00:00,55.17,55.2,55.16,55.18,11000.0,55.17,55.2,55.16,55.18,11000.0
2014-08-11 15:05:00,55.18,55.2,55.17,55.19,10000.0,55.18,55.2,55.17,55.19,10000.0
2014-08-11 15:10:00,55.18,55.2,55.17,55.2,17400.0,55.18,55.2,55.17,55.2,17400.0
2014-08-11 15:15:00,55.19,55.2,55.17,55.19,26600.0,55.19,55.2,55.17,55.19,26600.0
2014-08-11 15:20:00,55.19,55.2,55.17,55.19,15900.0,55.19,55.2,55.17,55.19,15900.0
2014-08-11 15:25:00,55.18,55.21,55.16,55.16,45600.0,55.18,55.21,55.16,55.16,45600.0
2014-08-11 15:30:00,55.16,55.19,55.11,55.12,52600.0,55.16,55.19,55.11,55.12,52600.0
2014-08-11 15:35:00,55.12,55.13,55.1,55.12,26700.0,55.12,55.13,55.1,55.12,26700.0
2014-08-11 15:40:00,55.12,55.12,55.09,55.09,36500.0,55.12,55.12,55.09,55.09,36500.0
2014-08-11 15:45:00,55.1,55.12,55.06,55.1,53800.0,55.1,55.12,55.06,55.1,53800.0
2014-08-11 15:50:00,55.1,55.19,55.1,55.19,57200.0,55.1,55.19,55.1,55.19,57200.0
2014-08-11 15:55:00,55.19,55.19,55.07,55.1,190900.0,55.19,55.19,55.07,55.1,190900.0
2014-08-12 09:30:00,54.91,55.15,54.7,54.85,33900.0,54.91,55.15,54.7,54.85,33900.0
2014-08-12 09:35:00,54.89,55.23,54.89,55.17,26400.0,54.89,55.23,54.89,55.17,26400.0
2014-08-12 09:40:00,55.19,55.28,55.18,55.19,7600.0,55.19,55.28,55.18,55.19,7600.0
2014-08-12 09:45:00,55.19,55.36,55.19,55.35,6600.0,55.19,55.36,55.19,55.35,6600.0
2014-08-12 09:50:00,55.35,55.36,55.22,55.25,15000.0,55.35,55.36,55.22,55.25,15000.0
2014-08-12 09:55:00,55.25,55.3,55.19,55.29,15900.0,55.25,55.3,55.19,55.29,15900.0
2014-08-12 10:00:00,55.3,55.37,55.26,55.29,22500.0,55.3,55.37,55.26,55.29,22500.0
2014-08-12 10:05:00,55.27,55.33,55.17,55.21,19000.0,55.27,55.33,55.17,55.21,19000.0
2014-08-12 10:10:00,55.2,55.29,55.16,55.28,4700.0,55.2,55.29,55.16,55.28,4700.0
2014-08-12 10:15:00,55.27,55.34,55.23,55.32,9900.0,55.27,55.34,55.23,55.32,9900.0
2014-08-12 10:20:00,55.31,55.4,55.31,55.39,5800.0,55.31,55.4,55.31,55.39,5800.0
2014-08-12 10:25:00,55.38,55.41,55.32,55.36,13700.0,55.38,55.41,55.32,55.36,13700.0
2014-08-12 10:30:00,55.35,55.37,55.28,55.29,12000.0,55.35,55.37,55.28,55.29,12000.0
2014-08-12 10:35:00,55.31,55.38,55.31,55.37,10100.0,55.31,55.38,55.31,55.37,10100.0
2014-08-12 10:40:00,55.36,55.4,55.27,55.27,12000.0,55.36,55.4,55.27,55.27,12000.0
2014-08-12 10:45:00,55.27,55.31,55.22,55.24,15800.0,55.27,55.31,55.22,55.24,15800.0
2014-08-12 10:50:00,55.24,55.26,55.21,55.24,10200.0,55.24,55.26,55.21,55.24,10200.0
2014-08-12 10:55:00,55.22,55.24,55.13,55.16,13600.0,55.22,55.24,55.13,55.16,13600.0
2014-08-12 11:00:00,55.15,55.15,55.02,55.02,7800.0,55.15,55.15,55.02,55.02,7800.0
2014-08-12 11:05:00,55.04,55.05,54.98,55.03,6800.0,55.04,55.05,54.98,55.03,6800.0
2014-08-12 11:10:00,55.0,55.05,55.0,55.02,8800.0,55.0,55.05,55.0,55.02,8800.0
2014-08-12 11:15:00,55.02,55.03,54.93,55.03,39400.0,55.02,55.03,54.93,55.03,39400.0
2014-08-12 11:20:00,55.03,55.04,54.95,55.01,36500.0,55.03,55.04,54.95,55.01,36500.0
2014-08-12 11:25:00,55.01,55.03,54.98,55.03,6600.0,55.01,55.03,54.98,55.03,6600.0
2014-08-12 11:30:00,55.04,55.06,55.02,55.03,49700.0,55.04,55.06,55.02,55.03,49700.0
2014-08-12 11:35:00,55.02,55.05,55.02,55.04,17200.0,55.02,55.05,55.02,55.04,17200.0
2014-08-12 11:40:00,55.04,55.09,55.0,55.08,40400.0,55.04,55.09,55.0,55.08,40400.0
2014-08-12 11:45:00,55.08,55.14,55.05,55.12,16400.0,55.08,55.14,55.05,55.12,16400.0
2014-08-12 11:50:00,55.13,55.15,55.12,55.13,8600.0,55.13,55.15,55.12,55.13,8600.0
2014-08-12 11:55:00,55.13,55.15,55.09,55.12,25600.0,55.13,55.15,55.09,55.12,25600.0
2014-08-12 12:00:00,55.11,55.12,55.06,55.08,15100.0,55.11,55.12,55.06,55.08,15100.0
2014-08-12 12:05:00,55.08,55.14,55.06,55.12,11500.0,55.08,55.14,55.06,55.12,11500.0
2014-08-12 12:10:00,55.11,55.17,55.1,55.16,13600.0,55.11,55.17,55.1,55.16,13600.0
2014-08-12 12:15:00,55.15,55.16,55.08,55.11,13100.0,55.15,55.16,55.08,55.11,13100.0
2014-08-12 12:20:00,55.12,55.12,55.04,55.07,8500.0,55.12,55.12,55.04,55.07,8500.0
2014-08-12 12:25:00,55.11,55.11,55.06,55.06,12100.0,55.11,55.11,55.06,55.06,12100.0
2014-08-12 12:30:00,55.06,55.09,55.05,55.09,9600.0,55.06,55.09,55.05,55.09,9600.0
2014-08-12 12:35:00,55.09,55.2,55.08,55.13,16900.0,55.09,55.2,55.08,55.13,16900.0
2014-08-12 12:40:00,55.15,55.19,55.13,55.14,9900.0,55.15,55.19,55.13,55.14,9900.0
2014-08-12 12:45:00,55.15,55.18,55.12,55.12,11900.0,55.15,55.18,55.12,55.12,11900.0
2014-08-12 12:50:00,55.12,55.13,55.06,55.07,10000.0,55.12,55.13,55.06,55.07,10000.0
2014-08-12 12:55:00,55.07,55.1,55.04,55.04,12000.0,55.07,55.1,55.04,55.04,12000.0
2014-08-12 13:00:00,55.05,55.05,55.03,55.05,7700.0,55.05,55.05,55.03,55.05,7700.0
2014-08-12 13:05:00,55.05,55.11,55.03,55.07,10200.0,55.05,55.11,55.03,55.07,10200.0
2014-08-12 13:10:00,55.08,55.1,55.05,55.07,10300.0,55.08,55.1,55.05,55.07,10300.0
2014-08-12 13:15:00,55.05,55.05,55.0,55.04,11000.0,55.05,55.05,55.0,55.04,11000.0
2014-08-12 13:20:00,55.02,55.02,54.96,54.96,11900.0,55.02,55.02,54.96,54.96,11900.0
2014-08-12 13:25:00,54.97,54.97,54.92,54.92,11000.0,54.97,54.97,54.92,54.92,11000.0
2014-08-12 13:30:00,54.93,54.94,54.87,54.88,12200.0,54.93,54.94,54.87,54.88,12200.0
2014-08-12 13:35:00,54.87,54.9,54.83,54.85,15300.0,54.87,54.9,54.83,54.85,15300.0
2014-08-12 13:40:00,54.85,54.87,54.82,54.84,11900.0,54.85,54.87,54.82,54.84,11900.0
2014-08-12 13:45:00,54.84,54.86,54.8,54.83,12000.0,54.84,54.86,54.8,54.83,12000.0
2014-08-12 13:50:00,54.86,54.91,54.84,54.89,12500.0,54.86,54.91,54.84,54.89,12500.0
2014-08-12 13:55:00,54.89,54.91,54.86,54.86,10300.0,54.89,54.91,54.86,54.86,10300.0
2014-08-12 14:00:00,54.87,54.89,54.82,54.83,13900.0,54.87,54.89,54.82,54.83,13900.0
2014-08-12 14:05:00,54.84,54.85,54.78,54.8,18300.0,54.84,54.85,54.78,54.8,18300.0
2014-08-12 14:10:00,54.8,54.83,54.75,54.79,14000.0,54.8,54.83,54.75,54.79,14000.0
2014-08-12 14:15:00,54.81,54.85,54.79,54.82,18000.0,54.81,54.85,54.79,54.82,18000.0
2014-08-12 14:20:00,54.82,54.86,54.81,54.84,11800.0,54.82,54.86,54.81,54.84,11800.0
2014-08-12 14:25:00,54.86,54.87,54.8,54.83,21000.0,54.86,54.87,54.8,54.83,21000.0
2014-08-12 14:30:00,54.83,54.86,54.78,54.83,21100.0,54.83,54.86,54.78,54.83,21100.0
2014-08-12 14:35:00,54.84,54.88,54.8,54.88,75400.0,54.84,54.88,54.8,54.88,75400.0
2014-08-12 14:40:00,54.87,54.9,54.83,54.88,19200.0,54.87,54.9,54.83,54.88,19200.0
2014-08-12 14:45:00,54.88,54.93,54.86,54.88,19000.0,54.88,54.93,54.86,54.88,19000.0
2014-08-12 14:50:00,54.87,54.95,54.87,54.95,16800.0,54.87,54.95,54.87,54.95,16800.0
2014-08-12 14:55:00,54.94,54.95,54.9,54.9,16400.0,54.94,54.95,54.9,54.9,16400.0
2014-08-12 15:00:00,54.91,54.92,54.88,54.88,19700.0,54.91,54.92,54.88,54.88,19700.0
2014-08-12 15:05:00,54.88,54.92,54.87,54.9,23700.0,54.88,54.92,54.87,54.9,23700.0
2014-08-12 15:10:00,54.91,54.96,54.9,54.92,18800.0,54.91,54.96,54.9,54.92,18800.0
2014-08-12 15:15:00,54.93,54.95,54.91,54.92,19200.0,54.93,54.95,54.91,54.92,19200.0
2014-08-12 15:20:00,54.93,54.95,54.89,54.89,20000.0,54.93,54.95,54.89,54.89,20000.0
2014-08-12 15:25:00,54.9,54.91,54.87,54.89,18400.0,54.9,54.91,54.87,54.89,18400.0
2014-08-12 15:30:00,54.9,54.91,54.87,54.91,22600.0,54.9,54.91,54.87,54.91,22600.0
2014-08-12 15:35:00,54.92,54.96,54.91,54.95,61600.0,54.92,54.96,54.91,54.95,61600.0
2014-08-12 15:40:00,54.96,54.96,54.91,54.91,81800.0,54.96,54.96,54.91,54.91,81800.0
2014-08-12 15:45:00,54.91,54.94,54.9,54.93,38200.0,54.91,54.94,54.9,54.93,38200.0
2014-08-12 15:50:00,54.92,54.94,54.9,54.93,87100.0,54.92,54.94,54.9,54.93,87100.0
2014-08-12 15:55:00,54.93,54.95,54.91,54.93,86800.0,54.93,54.95,54.91,54.93,86800.0
2014-08-13 09:30:00,55.09,55.17,54.7,54.7,38400.0,55.09,55.17,54.7,54.7,38400.0
2014-08-13 09:35:00,54.68,54.74,54.6,54.73,25900.0,54.68,54.74,54.6,54.73,25900.0
2014-08-13 09:40:00,54.73,54.75,54.63,54.72,9000.0,54.73,54.75,54.63,54.72,9000.0
2014-08-13 09:45:00,54.72,54.77,54.54,54.61,45200.0,54.72,54.77,54.54,54.61,45200.0
2014-08-13 09:50:00,54.63,54.68,54.6,54.61,4900.0,54.63,54.68,54.6,54.61,4900.0
2014-08-13 09:55:00,54.6,54.67,54.48,54.62,21000.0,54.6,54.67,54.48,54.62,21000.0
2014-08-13 10:00:00,54.62,54.75,54.62,54.72,32000.0,54.62,54.75,54.62,54.72,32000.0
2014-08-13 10:05:00,54.71,54.8,54.68,54.73,47500.0,54.71,54.8,54.68,54.73,47500.0
2014-08-13 10:10:00,54.73,54.74,54.64,54.67,41400.0,54.73,54.74,54.64,54.67,41400.0
2014-08-13 10:15:00,54.67,54.72,54.67,54.7,8100.0,54.67,54.72,54.67,54.7,8100.0
2014-08-13 10:20:00,54.71,54.8,54.71,54.8,26600.0,54.71,54.8,54.71,54.8,26600.0
2014-08-13 10:25:00,54.8,54.83,54.77,54.77,14200.0,54.8,54.83,54.77,54.77,14200.0
2014-08-13 10:30:00,54.77,54.82,54.77,54.82,9100.0,54.77,54.82,54.77,54.82,9100.0
2014-08-13 10:35:00,54.83,54.83,54.78,54.81,9700.0,54.83,54.83,54.78,54.81,9700.0
2014-08-13 10:40:00,54.82,54.86,54.8,54.84,41000.0,54.82,54.86,54.8,54.84,41000.0
2014-08-13 10:45:00,54.84,54.85,54.81,54.82,54300.0,54.84,54.85,54.81,54.82,54300.0
2014-08-13 10:50:00,54.83,54.85,54.82,54.84,23500.0,54.83,54.85,54.82,54.84,23500.0
2014-08-13 10:55:00,54.85,54.96,54.85,54.95,4400.0,54.85,54.96,54.85,54.95,4400.0
2014-08-13 11:00:00,54.95,55.01,54.95,55.0,29900.0,54.95,55.01,54.95,55.0,29900.0
2014-08-13 11:05:00,55.0,55.16,55.0,55.16,28900.0,55.0,55.16,55.0,55.16,28900.0
2014-08-13 11:10:00,55.15,55.16,55.05,55.06,16400.0,55.15,55.16,55.05,55.06,16400.0
2014-08-13 11:15:00,55.07,55.07,55.0,55.01,8700.0,55.07,55.07,55.0,55.01,8700.0
2014-08-13 11:20:00,55.01,55.06,54.98,55.04,22100.0,55.01,55.06,54.98,55.04,22100.0
2014-08-13 11:25:00,55.05,55.1,55.05,55.09,4600.0,55.05,55.1,55.05,55.09,4600.0
2014-08-13 11:30:00,55.09,55.12,55.08,55.11,4800.0,55.09,55.12,55.08,55.11,4800.0
2014-08-13 11:35:00,55.1,55.12,55.09,55.09,7500.0,55.1,55.12,55.09,55.09,7500.0
2014-08-13 11:40:00,55.09,55.16,55.09,55.16,9100.0,55.09,55.16,55.09,55.16,9100.0
2014-08-13 11:45:00,55.17,55.21,55.17,55.19,13500.0,55.17,55.21,55.17,55.19,13500.0
2014-08-13 11:50:00,55.17,55.18,55.06,55.07,9200.0,55.17,55.18,55.06,55.07,9200.0
2014-08-13 11:55:00,55.06,55.11,55.05,55.1,7600.0,55.06,55.11,55.05,55.1,7600.0
2014-08-13 12:00:00,55.09,55.12,55.09,55.1,14800.0,55.09,55.12,55.09,55.1,14800.0
2014-08-13 12:05:00,55.1,55.11,54.94,54.94,68700.0,55.1,55.11,54.94,54.94,68700.0
2014-08-13 12:10:00,54.94,54.98,54.94,54.98,6400.0,54.94,54.98,54.94,54.98,6400.0
2014-08-13 12:15:00,54.98,55.02,54.97,55.02,5900.0,54.98,55.02,54.97,55.02,5900.0
2014-08-13 12:20:00,55.03,55.04,55.0,55.04,9600.0,55.03,55.04,55.0,55.04,9600.0
2014-08-13 12:25:00,55.05,55.08,55.04,55.08,2700.0,55.05,55.08,55.04,55.08,2700.0
2014-08-13 12:30:00,55.1,55.13,55.1,55.12,4200.0,55.1,55.13,55.1,55.12,4200.0
2014-08-13 12:35:00,55.13,55.17,55.12,55.16,13300.0,55.13,55.17,55.12,55.16,13300.0
2014-08-13 12:40:00,55.16,55.19,55.16,55.18,11100.0,55.16,55.19,55.16,55.18,11100.0
2014-08-13 12:45:00,55.19,55.25,55.19,55.25,10800.0,55.19,55.25,55.19,55.25,10800.0
2014-08-13 12:50:00,55.25,55.27,55.24,55.25,10200.0,55.25,55.27,55.24,55.25,10200.0
2014-08-13 12:55:00,55.25,55.25,55.22,55.25,8600.0,55.25,55.25,55.22,55.25,8600.0
2014-08-13 13:00:00,55.25,55.3,55.25,55.3,15600.0,55.25,55.3,55.25,55.3,15600.0
2014-08-13 13:05:00,55.31,55.33,55.29,55.3,10300.0,55.31,55.33,55.29,55.3,10300.0
2014-08-13 13:10:00,55.3,55.32,55.3,55.31,10300.0,55.3,55.32,55.3,55.31,10300.0
2014-08-13 13:15:00,55.31,55.33,55.3,55.32,11000.0,55.31,55.33,55.3,55.32,11000.0
2014-08-13 13:20:00,55.32,55.33,55.29,55.32,9000.0,55.32,55.33,55.29,55.32,9000.0
2014-08-13 13:25:00,55.32,55.34,55.32,55.33,14000.0,55.32,55.34,55.32,55.33,14000.0
2014-08-13 13:30:00,55.33,55.4,55.33,55.4,20600.0,55.33,55.4,55.33,55.4,20600.0
2014-08-13 13:35:00,55.39,55.41,55.39,55.4,8500.0,55.39,55.41,55.39,55.4,8500.0
2014-08-13 13:40:00,55.39,55.43,55.38,55.43,8500.0,55.39,55.43,55.38,55.43,8500.0
2014-08-13 13:45:00,55.43,55.49,55.43,55.47,26000.0,55.43,55.49,55.43,55.47,26000.0
2014-08-13 13:50:00,55.47,55.49,55.44,55.44,23500.0,55.47,55.49,55.44,55.44,23500.0
2014-08-13 13:55:00,55.43,55.43,55.33,55.33,8900.0,55.43,55.43,55.33,55.33,8900.0
2014-08-13 14:00:00,55.32,55.35,55.32,55.32,9700.0,55.32,55.35,55.32,55.32,9700.0
2014-08-13 14:05:00,55.31,55.32,55.25,55.25,9400.0,55.31,55.32,55.25,55.25,9400.0
2014-08-13 14:10:00,55.25,55.3,55.24,55.29,12600.0,55.25,55.3,55.24,55.29,12600.0
2014-08-13 14:15:00,55.29,55.3,55.26,55.26,7400.0,55.29,55.3,55.26,55.26,7400.0
2014-08-13 14:20:00,55.27,55.27,55.23,55.23,4400.0,55.27,55.27,55.23,55.23,4400.0
2014-08-13 14:25:00,55.22,55.23,55.19,55.21,6700.0,55.22,55.23,55.19,55.21,6700.0
2014-08-13 14:30:00,55.21,55.27,55.21,55.26,6000.0,55.21,55.27,55.21,55.26,6000.0
2014-08-13 14:35:00,55.26,55.28,55.23,55.23,8100.0,55.26,55.28,55.23,55.23,8100.0
2014-08-13 14:40:00,55.23,55.27,55.23,55.26,9200.0,55.23,55.27,55.23,55.26,9200.0
2014-08-13 14:45:00,55.25,55.29,55.25,55.28,8600.0,55.25,55.29,55.25,55.28,8600.0
2014-08-13 14:50:00,55.29,55.29,55.27,55.29,7600.0,55.29,55.29,55.27,55.29,7600.0
2014-08-13 14:55:00,55.29,55.31,55.24,55.26,20100.0,55.29,55.31,55.24,55.26,20100.0
2014-08-13 15:00:00,55.24,55.27,55.23,55.26,15400.0,55.24,55.27,55.23,55.26,15400.0
2014-08-13 15:05:00,55.26,55.31,55.25,55.28,15800.0,55.26,55.31,55.25,55.28,15800.0
2014-08-13 15:10:00,55.28,55.31,55.27,55.29,12000.0,55.28,55.31,55.27,55.29,12000.0
2014-08-13 15:15:00,55.29,55.34,55.29,55.34,13100.0,55.29,55.34,55.29,55.34,13100.0
2014-08-13 15:20:00,55.34,55.36,55.33,55.36,17700.0,55.34,55.36,55.33,55.36,17700.0
2014-08-13 15:25:00,55.36,55.36,55.3,55.32,20700.0,55.36,55.36,55.3,55.32,20700.0
2014-08-13 15:30:00,55.32,55.38,55.31,55.37,28000.0,55.32,55.38,55.31,55.37,28000.0
2014-08-13 15:35:00,55.38,55.42,55.36,55.38,25900.0,55.38,55.42,55.36,55.38,25900.0
2014-08-13 15:40:00,55.38,55.41,55.37,55.37,46100.0,55.38,55.41,55.37,55.37,46100.0
2014-08-13 15:45:00,55.37,55.41,55.36,55.39,43400.0,55.37,55.41,55.36,55.39,43400.0
2014-08-13 15:50:00,55.39,55.44,55.39,55.44,57800.0,55.39,55.44,55.39,55.44,57800.0
2014-08-13 15:55:00,55.44,55.45,55.41,55.44,103700.0,55.44,55.45,55.41,55.44,103700.0
2014-08-14 09:30:00,55.54,55.65,55.44,55.65,12800.0,55.54,55.65,55.44,55.65,12800.0
2014-08-14 09:35:00,55.63,55.65,55.45,55.5,12200.0,55.63,55.65,55.45,55.5,12200.0
2014-08-14 09:40:00,55.53,55.54,55.41,55.44,26000.0,55.53,55.54,55.41,55.44,26000.0
2014-08-14 09:45:00,55.42,55.5,55.4,55.48,7200.0,55.42,55.5,55.4,55.48,7200.0
2014-08-14 09:50:00,55.48,55.53,55.47,55.53,8200.0,55.48,55.53,55.47,55.53,8200.0
2014-08-14 09:55:00,55.52,55.56,55.52,55.54,21500.0,55.52,55.56,55.52,55.54,21500.0
2014-08-14 10:00:00,55.52,55.56,55.51,55.52,29900.0,55.52,55.56,55.51,55.52,29900.0
2014-08-14 10:05:00,55.5,55.52,55.49,55.5,8800.0,55.5,55.52,55.49,55.5,8800.0
2014-08-14 10:10:00,55.48,55.52,55.46,55.52,11900.0,55.48,55.52,55.46,55.52,11900.0
2014-08-14 10:15:00,55.51,55.57,55.5,55.56,4900.0,55.51,55.57,55.5,55.56,4900.0
2014-08-14 10:20:00,55.56,55.66,55.56,55.63,7200.0,55.56,55.66,55.56,55.63,7200.0
2014-08-14 10:25:00,55.63,55.69,55.63,55.64,5400.0,55.63,55.69,55.63,55.64,5400.0
2014-08-14 10:30:00,55.65,55.69,55.6,55.61,16800.0,55.65,55.69,55.6,55.61,16800.0
2014-08-14 10:35:00,55.6,55.63,55.6,55.6,4000.0,55.6,55.63,55.6,55.6,4000.0
2014-08-14 10:40:00,55.6,55.6,55.54,55.57,4100.0,55.6,55.6,55.54,55.57,4100.0
2014-08-14 10:45:00,55.55,55.61,55.53,55.58,12100.0,55.55,55.61,55.53,55.58,12100.0
2014-08-14 10:50:00,55.58,55.59,55.56,55.59,6400.0,55.58,55.59,55.56,55.59,6400.0
2014-08-14 10:55:00,55.6,55.62,55.58,55.61,6100.0,55.6,55.62,55.58,55.61,6100.0
2014-08-14 11:00:00,55.6,55.65,55.6,55.64,9600.0,55.6,55.65,55.6,55.64,9600.0
2014-08-14 11:05:00,55.65,55.66,55.63,55.65,15900.0,55.65,55.66,55.63,55.65,15900.0
2014-08-14 11:10:00,55.65,55.72,55.65,55.7,7600.0,55.65,55.72,55.65,55.7,7600.0
2014-08-14 11:15:00,55.7,55.73,55.68,55.73,5000.0,55.7,55.73,55.68,55.73,5000.0
2014-08-14 11:20:00,55.73,55.76,55.71,55.75,5300.0,55.73,55.76,55.71,55.75,5300.0
2014-08-14 11:25:00,55.74,55.77,55.7,55.75,14300.0,55.74,55.77,55.7,55.75,14300.0
2014-08-14 11:30:00,55.76,55.78,55.76,55.78,4600.0,55.76,55.78,55.76,55.78,4600.0
2014-08-14 11:35:00,55.77,55.77,55.74,55.76,5100.0,55.77,55.77,55.74,55.76,5100.0
2014-08-14 11:40:00,55.75,55.79,55.75,55.79,2100.0,55.75,55.79,55.75,55.79,2100.0
2014-08-14 11:45:00,55.8,55.81,55.79,55.8,4400.0,55.8,55.81,55.79,55.8,4400.0
2014-08-14 11:50:00,55.81,55.82,55.8,55.82,5100.0,55.81,55.82,55.8,55.82,5100.0
2014-08-14 11:55:00,55.81,55.93,55.81,55.92,42400.0,55.81,55.93,55.81,55.92,42400.0
2014-08-14 12:00:00,55.91,55.98,55.89,55.95,17800.0,55.91,55.98,55.89,55.95,17800.0
2014-08-14 12:05:00,55.96,55.98,55.94,55.95,8200.0,55.96,55.98,55.94,55.95,8200.0
2014-08-14 12:10:00,55.95,55.96,55.93,55.94,2400.0,55.95,55.96,55.93,55.94,2400.0
2014-08-14 12:15:00,55.93,55.94,55.9,55.91,7700.0,55.93,55.94,55.9,55.91,7700.0
2014-08-14 12:20:00,55.9,55.92,55.84,55.84,6800.0,55.9,55.92,55.84,55.84,6800.0
2014-08-14 12:25:00,55.83,55.87,55.81,55.86,7900.0,55.83,55.87,55.81,55.86,7900.0
2014-08-14 12:30:00,55.86,55.94,55.86,55.94,6100.0,55.86,55.94,55.86,55.94,6100.0
2014-08-14 12:35:00,55.94,55.96,55.94,55.96,6500.0,55.94,55.96,55.94,55.96,6500.0
2014-08-14 12:40:00,55.96,56.0,55.96,55.98,9800.0,55.96,56.0,55.96,55.98,9800.0
2014-08-14 12:45:00,55.98,55.98,55.94,55.97,7100.0,55.98,55.98,55.94,55.97,7100.0
2014-08-14 12:50:00,55.96,56.0,55.94,56.0,14600.0,55.96,56.0,55.94,56.0,14600.0
2014-08-14 12:55:00,56.0,56.05,56.0,56.01,15600.0,56.0,56.05,56.0,56.01,15600.0
2014-08-14 13:00:00,56.01,56.04,55.95,55.96,27100.0,56.01,56.04,55.95,55.96,27100.0
2014-08-14 13:05:00,55.96,55.97,55.9,55.92,4200.0,55.96,55.97,55.9,55.92,4200.0
2014-08-14 13:10:00,55.91,55.94,55.9,55.91,9500.0,55.91,55.94,55.9,55.91,9500.0
2014-08-14 13:15:00,55.9,55.94,55.9,55.93,9400.0,55.9,55.94,55.9,55.93,9400.0
2014-08-14 13:20:00,55.93,55.94,55.88,55.88,14600.0,55.93,55.94,55.88,55.88,14600.0
2014-08-14 13:25:00,55.89,55.89,55.85,55.86,8400.0,55.89,55.89,55.85,55.86,8400.0
2014-08-14 13:30:00,55.87,55.88,55.86,55.86,3500.0,55.87,55.88,55.86,55.86,3500.0
2014-08-14 13:35:00,55.86,55.88,55.84,55.85,8800.0,55.86,55.88,55.84,55.85,8800.0
2014-08-14 13:40:00,55.85,55.86,55.8,55.8,4900.0,55.85,55.86,55.8,55.8,4900.0
2014-08-14 13:45:00,55.78,55.82,55.78,55.8,10000.0,55.78,55.82,55.78,55.8,10000.0
2014-08-14 13:50:00,55.8,55.83,55.78,55.78,13400.0,55.8,55.83,55.78,55.78,13400.0
2014-08-14 13:55:00,55.79,55.79,55.75,55.75,4300.0,55.79,55.79,55.75,55.75,4300.0
2014-08-14 14:00:00,55.76,55.76,55.74,55.75,5700.0,55.76,55.76,55.74,55.75,5700.0
2014-08-14 14:05:00,55.76,55.82,55.73,55.82,29200.0,55.76,55.82,55.73,55.82,29200.0
2014-08-14 14:10:00,55.81,55.85,55.81,55.85,9700.0,55.81,55.85,55.81,55.85,9700.0
2014-08-14 14:15:00,55.85,55.85,55.83,55.84,5300.0,55.85,55.85,55.83,55.84,5300.0
2014-08-14 14:20:00,55.84,55.88,55.84,55.86,6000.0,55.84,55.88,55.84,55.86,6000.0
2014-08-14 14:25:00,55.86,55.88,55.85,55.87,7300.0,55.86,55.88,55.85,55.87,7300.0
2014-08-14 14:30:00,55.88,55.9,55.87,55.9,4500.0,55.88,55.9,55.87,55.9,4500.0
2014-08-14 14:35:00,55.9,55.91,55.88,55.9,28100.0,55.9,55.91,55.88,55.9,28100.0
2014-08-14 14:40:00,55.89,55.9,55.86,55.87,7700.0,55.89,55.9,55.86,55.87,7700.0
2014-08-14 14:45:00,55.87,55.88,55.86,55.87,6100.0,55.87,55.88,55.86,55.87,6100.0
2014-08-14 14:50:00,55.87,55.9,55.85,55.88,10400.0,55.87,55.9,55.85,55.88,10400.0
2014-08-14 14:55:00,55.88,55.9,55.86,55.86,4000.0,55.88,55.9,55.86,55.86,4000.0
2014-08-14 15:00:00,55.86,55.89,55.86,55.88,5200.0,55.86,55.89,55.86,55.88,5200.0
2014-08-14 15:05:00,55.88,55.9,55.88,55.9,16400.0,55.88,55.9,55.88,55.9,16400.0
2014-08-14 15:10:00,55.9,55.91,55.9,55.91,5700.0,55.9,55.91,55.9,55.91,5700.0
2014-08-14 15:15:00,55.92,55.95,55.91,55.94,13300.0,55.92,55.95,55.91,55.94,13300.0
2014-08-14 15:20:00,55.94,55.97,55.94,55.96,16200.0,55.94,55.97,55.94,55.96,16200.0
2014-08-14 15:25:00,55.97,55.97,55.94,55.96,6700.0,55.97,55.97,55.94,55.96,6700.0
2014-08-14 15:30:00,55.97,55.99,55.9,55.91,27800.0,55.97,55.99,55.9,55.91,27800.0
2014-08-14 15:35:00,55.92,55.97,55.91,55.94,12100.0,55.92,55.97,55.91,55.94,12100.0
2014-08-14 15:40:00,55.94,55.97,55.94,55.95,19900.0,55.94,55.97,55.94,55.95,19900.0
2014-08-14 15:45:00,55.94,55.97,55.94,55.95,18000.0,55.94,55.97,55.94,55.95,18000.0
2014-08-14 15:50:00,55.96,55.96,55.9,55.91,53300.0,55.96,55.96,55.9,55.91,53300.0
2014-08-14 15:55:00,55.91,55.95,55.91,55.93,39200.0,55.91,55.95,55.91,55.93,39200.0
2014-08-15 09:30:00,56.15,56.16,55.89,55.94,171700.0,56.15,56.16,55.89,55.94,171700.0
2014-08-15 09:35:00,55.88,55.89,55.76,55.79,26600.0,55.88,55.89,55.76,55.79,26600.0
2014-08-15 09:40:00,55.8,55.89,55.6,55.67,12800.0,55.8,55.89,55.6,55.67,12800.0
2014-08-15 09:45:00,55.69,55.75,55.58,55.68,9800.0,55.69,55.75,55.58,55.68,9800.0
2014-08-15 09:50:00,55.69,55.71,55.56,55.71,10100.0,55.69,55.71,55.56,55.71,10100.0
2014-08-15 09:55:00,55.67,55.8,55.64,55.8,5900.0,55.67,55.8,55.64,55.8,5900.0
2014-08-15 10:00:00,55.82,55.82,55.74,55.76,24000.0,55.82,55.82,55.74,55.76,24000.0
2014-08-15 10:05:00,55.75,55.82,55.72,55.82,15200.0,55.75,55.82,55.72,55.82,15200.0
2014-08-15 10:10:00,55.84,55.89,55.82,55.86,41900.0,55.84,55.89,55.82,55.86,41900.0
2014-08-15 10:15:00,55.86,55.88,55.84,55.87,33100.0,55.86,55.88,55.84,55.87,33100.0
2014-08-15 10:20:00,55.86,55.94,55.86,55.93,9300.0,55.86,55.94,55.86,55.93,9300.0
2014-08-15 10:25:00,55.94,55.99,55.93,55.95,18900.0,55.94,55.99,55.93,55.95,18900.0
2014-08-15 10:30:00,55.96,55.98,55.96,55.97,6800.0,55.96,55.98,55.96,55.97,6800.0
2014-08-15 10:35:00,55.97,55.99,55.94,55.98,23000.0,55.97,55.99,55.94,55.98,23000.0
2014-08-15 10:40:00,55.97,55.98,55.88,55.89,20300.0,55.97,55.98,55.88,55.89,20300.0
2014-08-15 10:45:00,55.9,55.9,55.83,55.84,27100.0,55.9,55.9,55.83,55.84,27100.0
2014-08-15 10:50:00,55.82,55.85,55.74,55.75,33000.0,55.82,55.85,55.74,55.75,33000.0
2014-08-15 10:55:00,55.73,55.75,55.57,55.7,32900.0,55.73,55.75,55.57,55.7,32900.0
2014-08-15 11:00:00,55.69,55.71,55.65,55.65,15400.0,55.69,55.71,55.65,55.65,15400.0
2014-08-15 11:05:00,55.68,55.73,55.65,55.7,19700.0,55.68,55.73,55.65,55.7,19700.0
2014-08-15 11:10:00,55.69,55.79,55.68,55.73,12600.0,55.69,55.79,55.68,55.73,12600.0
2014-08-15 11:15:00,55.73,55.77,55.68,55.73,4800.0,55.73,55.77,55.68,55.73,4800.0
2014-08-15 11:20:00,55.72,55.72,55.62,55.67,6500.0,55.72,55.72,55.62,55.67,6500.0
2014-08-15 11:25:00,55.64,55.69,55.61,55.63,11200.0,55.64,55.69,55.61,55.63,11200.0
2014-08-15 11:30:00,55.63,55.66,55.57,55.59,9300.0,55.63,55.66,55.57,55.59,9300.0
2014-08-15 11:35:00,55.61,55.65,55.58,55.62,10400.0,55.61,55.65,55.58,55.62,10400.0
2014-08-15 11:40:00,55.62,55.63,55.6,55.6,6900.0,55.62,55.63,55.6,55.6,6900.0
2014-08-15 11:45:00,55.61,55.61,55.5,55.5,6200.0,55.61,55.61,55.5,55.5,6200.0
2014-08-15 11:50:00,55.5,55.54,55.36,55.38,13800.0,55.5,55.54,55.36,55.38,13800.0
2014-08-15 11:55:00,55.36,55.4,55.28,55.38,11000.0,55.36,55.4,55.28,55.38,11000.0
2014-08-15 12:00:00,55.35,55.4,55.3,55.4,10600.0,55.35,55.4,55.3,55.4,10600.0
2014-08-15 12:05:00,55.42,55.47,55.42,55.47,8800.0,55.42,55.47,55.42,55.47,8800.0
2014-08-15 12:10:00,55.47,55.53,55.46,55.49,25200.0,55.47,55.53,55.46,55.49,25200.0
2014-08-15 12:15:00,55.49,55.55,55.48,55.55,29800.0,55.49,55.55,55.48,55.55,29800.0
2014-08-15 12:20:00,55.55,55.6,55.53,55.6,8200.0,55.55,55.6,55.53,55.6,8200.0
2014-08-15 12:25:00,55.61,55.68,55.59,55.68,9200.0,55.61,55.68,55.59,55.68,9200.0
2014-08-15 12:30:00,55.67,55.71,55.65,55.68,13000.0,55.67,55.71,55.65,55.68,13000.0
2014-08-15 12:35:00,55.68,55.77,55.66,55.76,19900.0,55.68,55.77,55.66,55.76,19900.0
2014-08-15 12:40:00,55.76,55.81,55.76,55.81,11300.0,55.76,55.81,55.76,55.81,11300.0
2014-08-15 12:45:00,55.81,55.84,55.77,55.77,22900.0,55.81,55.84,55.77,55.77,22900.0
2014-08-15 12:50:00,55.78,55.82,55.76,55.81,11400.0,55.78,55.82,55.76,55.81,11400.0
2014-08-15 12:55:00,55.8,55.82,55.76,55.78,15400.0,55.8,55.82,55.76,55.78,15400.0
2014-08-15 13:00:00,55.78,55.78,55.62,55.62,12500.0,55.78,55.78,55.62,55.62,12500.0
2014-08-15 13:05:00,55.63,55.7,55.62,55.66,8800.0,55.63,55.7,55.62,55.66,8800.0
2014-08-15 13:10:00,55.67,55.72,55.65,55.71,4600.0,55.67,55.72,55.65,55.71,4600.0
2014-08-15 13:15:00,55.7,55.7,55.62,55.64,6600.0,55.7,55.7,55.62,55.64,6600.0
2014-08-15 13:20:00,55.64,55.66,55.59,55.61,4700.0,55.64,55.66,55.59,55.61,4700.0
2014-08-15 13:25:00,55.61,55.61,55.57,55.6,3000.0,55.61,55.61,55.57,55.6,3000.0
2014-08-15 13:30:00,55.61,55.61,55.54,55.56,2500.0,55.61,55.61,55.54,55.56,2500.0
2014-08-15 13:35:00,55.54,55.54,55.5,55.52,5700.0,55.54,55.54,55.5,55.52,5700.0
2014-08-15 13:40:00,55.53,55.56,55.51,55.51,3400.0,55.53,55.56,55.51,55.51,3400.0
2014-08-15 13:45:00,55.51,55.51,55.45,55.45,5600.0,55.51,55.51,55.45,55.45,5600.0
2014-08-15 13:50:00,55.45,55.47,55.39,55.39,7600.0,55.45,55.47,55.39,55.39,7600.0
2014-08-15 13:55:00,55.39,55.41,55.34,55.37,8300.0,55.39,55.41,55.34,55.37,8300.0
2014-08-15 14:00:00,55.36,55.4,55.36,55.38,4900.0,55.36,55.4,55.36,55.38,4900.0
2014-08-15 14:05:00,55.39,55.48,55.39,55.46,15100.0,55.39,55.48,55.39,55.46,15100.0
2014-08-15 14:10:00,55.46,55.47,55.42,55.42,7400.0,55.46,55.47,55.42,55.42,7400.0
2014-08-15 14:15:00,55.42,55.47,55.41,55.42,7200.0,55.42,55.47,55.41,55.42,7200.0
2014-08-15 14:20:00,55.42,55.49,55.41,55.49,4900.0,55.42,55.49,55.41,55.49,4900.0
2014-08-15 14:25:00,55.5,55.56,55.49,55.54,10500.0,55.5,55.56,55.49,55.54,10500.0
2014-08-15 14:30:00,55.53,55.59,55.53,55.53,5400.0,55.53,55.59,55.53,55.53,5400.0
2014-08-15 14:35:00,55.53,55.56,55.5,55.52,8000.0,55.53,55.56,55.5,55.52,8000.0
2014-08-15 14:40:00,55.52,55.59,55.52,55.57,6900.0,55.52,55.59,55.52,55.57,6900.0
2014-08-15 14:45:00,55.57,55.59,55.54,55.57,4800.0,55.57,55.59,55.54,55.57,4800.0
2014-08-15 14:50:00,55.57,55.59,55.55,55.55,5300.0,55.57,55.59,55.55,55.55,5300.0
2014-08-15 14:55:00,55.55,55.59,55.52,55.53,6800.0,55.55,55.59,55.52,55.53,6800.0
2014-08-15 15:00:00,55.53,55.56,55.5,55.5,6700.0,55.53,55.56,55.5,55.5,6700.0
2014-08-15 15:05:00,55.51,55.53,55.47,55.5,6500.0,55.51,55.53,55.47,55.5,6500.0
2014-08-15 15:10:00,55.51,55.55,55.47,55.5,11100.0,55.51,55.55,55.47,55.5,11100.0
2014-08-15 15:15:00,55.49,55.52,55.47,55.47,15100.0,55.49,55.52,55.47,55.47,15100.0
2014-08-15 15:20:00,55.47,55.51,55.47,55.5,8800.0,55.47,55.51,55.47,55.5,8800.0
2014-08-15 15:25:00,55.51,55.53,55.51,55.51,14100.0,55.51,55.53,55.51,55.51,14100.0
2014-08-15 15:30:00,55.5,55.53,55.47,55.49,22700.0,55.5,55.53,55.47,55.49,22700.0
2014-08-15 15:35:00,55.49,55.51,55.46,55.46,22100.0,55.49,55.51,55.46,55.46,22100.0
2014-08-15 15:40:00,55.46,55.52,55.46,55.52,16200.0,55.46,55.52,55.46,55.52,16200.0
2014-08-15 15:45:00,55.51,55.52,55.43,55.45,48000.0,55.51,55.52,55.43,55.45,48000.0
2014-08-15 15:50:00,55.47,55.66,55.46,55.62,133300.0,55.47,55.66,55.46,55.62,133300.0
2014-08-15 15:55:00,55.62,55.67,55.6,55.6,121000.0,55.62,55.67,55.6,55.6,121000.0
2014-08-18 09:30:00,54.78,54.8,54.36,54.56,383700.0,54.78,54.8,54.36,54.56,383700.0
2014-08-18 09:35:00,54.57,54.64,54.06,54.11,277600.0,54.57,54.64,54.06,54.11,277600.0
2014-08-18 09:40:00,54.12,54.48,54.04,54.45,155900.0,54.12,54.48,54.04,54.45,155900.0
2014-08-18 09:45:00,54.45,54.55,54.34,54.34,113400.0,54.45,54.55,54.34,54.34,113400.0
2014-08-18 09:50:00,54.34,54.72,54.34,54.64,89600.0,54.34,54.72,54.34,54.64,89600.0
2014-08-18 09:55:00,54.65,54.71,54.5,54.67,74900.0,54.65,54.71,54.5,54.67,74900.0
2014-08-18 10:00:00,54.67,54.8,54.62,54.66,266200.0,54.67,54.8,54.62,54.66,266200.0
2014-08-18 10:05:00,54.65,54.65,54.32,54.32,112100.0,54.65,54.65,54.32,54.32,112100.0
2014-08-18 10:10:00,54.32,54.35,54.11,54.23,151500.0,54.32,54.35,54.11,54.23,151500.0
2014-08-18 10:15:00,54.24,54.38,54.19,54.35,109000.0,54.24,54.38,54.19,54.35,109000.0
2014-08-18 10:20:00,54.35,54.51,54.34,54.43,138200.0,54.35,54.51,54.34,54.43,138200.0
2014-08-18 10:25:00,54.43,54.44,54.3,54.4,87600.0,54.43,54.44,54.3,54.4,87600.0
2014-08-18 10:30:00,54.39,54.5,54.39,54.5,76100.0,54.39,54.5,54.39,54.5,76100.0
2014-08-18 10:35:00,54.48,54.58,54.44,54.55,227200.0,54.48,54.58,54.44,54.55,227200.0
2014-08-18 10:40:00,54.55,54.6,54.49,54.5,61900.0,54.55,54.6,54.49,54.5,61900.0
2014-08-18 10:45:00,54.52,54.6,54.47,54.48,83600.0,54.52,54.6,54.47,54.48,83600.0
2014-08-18 10:50:00,54.48,54.48,54.41,54.43,37700.0,54.48,54.48,54.41,54.43,37700.0
2014-08-18 10:55:00,54.45,54.48,54.41,54.46,43900.0,54.45,54.48,54.41,54.46,43900.0
2014-08-18 11:00:00,54.45,54.67,54.44,54.59,53000.0,54.45,54.67,54.44,54.59,53000.0
2014-08-18 11:05:00,54.59,54.63,54.54,54.6,78900.0,54.59,54.63,54.54,54.6,78900.0
2014-08-18 11:10:00,54.61,54.65,54.56,54.59,50900.0,54.61,54.65,54.56,54.59,50900.0
2014-08-18 11:15:00,54.6,54.67,54.59,54.6,33100.0,54.6,54.67,54.59,54.6,33100.0
2014-08-18 11:20:00,54.62,54.67,54.59,54.62,48400.0,54.62,54.67,54.59,54.62,48400.0
2014-08-18 11:25:00,54.64,54.65,54.59,54.6,77200.0,54.64,54.65,54.59,54.6,77200.0
2014-08-18 11:30:00,54.62,54.71,54.59,54.64,108700.0,54.62,54.71,54.59,54.64,108700.0
2014-08-18 11:35:00,54.65,54.65,54.55,54.55,60200.0,54.65,54.65,54.55,54.55,60200.0
2014-08-18 11:40:00,54.55,54.56,54.47,54.48,28700.0,54.55,54.56,54.47,54.48,28700.0
2014-08-18 11:45:00,54.49,54.5,54.28,54.44,118800.0,54.49,54.5,54.28,54.44,118800.0
2014-08-18 11:50:00,54.45,54.8,54.1,54.47,148800.0,54.45,54.8,54.1,54.47,148800.0
2014-08-18 11:55:00,54.47,54.48,54.41,54.42,31700.0,54.47,54.48,54.41,54.42,31700.0
2014-08-18 12:00:00,54.41,54.44,54.37,54.44,56200.0,54.41,54.44,54.37,54.44,56200.0
2014-08-18 12:05:00,54.44,54.57,54.44,54.55,50700.0,54.44,54.57,54.44,54.55,50700.0
2014-08-18 12:10:00,54.55,54.6,54.55,54.55,47100.0,54.55,54.6,54.55,54.55,47100.0
2014-08-18 12:15:00,54.55,54.56,54.49,54.5,58100.0,54.55,54.56,54.49,54.5,58100.0
2014-08-18 12:20:00,54.5,54.52,54.47,54.5,71300.0,54.5,54.52,54.47,54.5,71300.0
2014-08-18 12:25:00,54.5,54.5,54.48,54.49,68300.0,54.5,54.5,54.48,54.49,68300.0
2014-08-18 12:30:00,54.49,54.5,54.41,54.45,58400.0,54.49,54.5,54.41,54.45,58400.0
2014-08-18 12:35:00,54.45,54.5,54.43,54.44,34700.0,54.45,54.5,54.43,54.44,34700.0
2014-08-18 12:40:00,54.45,54.46,54.4,54.43,49100.0,54.45,54.46,54.4,54.43,49100.0
2014-08-18 12:45:00,54.44,54.55,54.43,54.55,32500.0,54.44,54.55,54.43,54.55,32500.0
2014-08-18 12:50:00,54.55,54.64,54.55,54.6,63400.0,54.55,54.64,54.55,54.6,63400.0
2014-08-18 12:55:00,54.59,54.61,54.58,54.61,24900.0,54.59,54.61,54.58,54.61,24900.0
2014-08-18 13:00:00,54.61,54.61,54.54,54.55,75300.0,54.61,54.61,54.54,54.55,75300.0
2014-08-18 13:05:00,54.55,54.57,54.48,54.55,346600.0,54.55,54.57,54.48,54.55,346600.0
2014-08-18 13:10:00,54.55,54.78,54.54,54.6,433100.0,54.55,54.78,54.54,54.6,433100.0
2014-08-18 13:15:00,54.6,54.7,54.6,54.7,109900.0,54.6,54.7,54.6,54.7,109900.0
2014-08-18 13:20:00,54.7,54.75,54.64,54.64,56800.0,54.7,54.75,54.64,54.64,56800.0
2014-08-18 13:25:00,54.65,54.65,54.44,54.48,102000.0,54.65,54.65,54.44,54.48,102000.0
2014-08-18 13:30:00,54.49,54.54,54.49,54.53,41900.0,54.49,54.54,54.49,54.53,41900.0
2014-08-18 13:35:00,54.53,54.53,54.42,54.44,70400.0,54.53,54.53,54.42,54.44,70400.0
2014-08-18 13:40:00,54.45,54.52,54.45,54.5,117600.0,54.45,54.52,54.45,54.5,117600.0
2014-08-18 13:45:00,54.5,54.5,54.47,54.49,54500.0,54.5,54.5,54.47,54.49,54500.0
2014-08-18 13:50:00,54.48,54.49,54.45,54.46,104100.0,54.48,54.49,54.45,54.46,104100.0
2014-08-18 13:55:00,54.46,54.5,54.46,54.49,47400.0,54.46,54.5,54.46,54.49,47400.0
2014-08-18 14:00:00,54.49,54.5,54.47,54.5,51100.0,54.49,54.5,54.47,54.5,51100.0
2014-08-18 14:05:00,54.5,54.5,54.46,54.5,48100.0,54.5,54.5,54.46,54.5,48100.0
2014-08-18 14:10:00,54.5,54.5,54.47,54.5,74500.0,54.5,54.5,54.47,54.5,74500.0
2014-08-18 14:15:00,54.5,54.53,54.48,54.51,78200.0,54.5,54.53,54.48,54.51,78200.0
2014-08-18 14:20:00,54.51,54.52,54.46,54.48,61500.0,54.51,54.52,54.46,54.48,61500.0
2014-08-18 14:25:00,54.48,54.52,54.47,54.5,68400.0,54.48,54.52,54.47,54.5,68400.0
2014-08-18 14:30:00,54.51,54.51,54.48,54.5,117300.0,54.51,54.51,54.48,54.5,117300.0
2014-08-18 14:35:00,54.5,54.51,54.37,54.37,97700.0,54.5,54.51,54.37,54.37,97700.0
2014-08-18 14:40:00,54.38,54.45,54.37,54.39,143000.0,54.38,54.45,54.37,54.39,143000.0
2014-08-18 14:45:00,54.39,54.43,54.32,54.43,100200.0,54.39,54.43,54.32,54.43,100200.0
2014-08-18 14:50:00,54.43,54.46,54.41,54.46,76000.0,54.43,54.46,54.41,54.46,76000.0
2014-08-18 14:55:00,54.46,54.5,54.4,54.5,93600.0,54.46,54.5,54.4,54.5,93600.0
2014-08-18 15:00:00,54.49,54.51,54.44,54.45,91200.0,54.49,54.51,54.44,54.45,91200.0
2014-08-18 15:05:00,54.45,54.45,54.42,54.44,46500.0,54.45,54.45,54.42,54.44,46500.0
2014-08-18 15:10:00,54.44,54.48,54.43,54.48,60900.0,54.44,54.48,54.43,54.48,60900.0
2014-08-18 15:15:00,54.48,54.48,54.4,54.41,70900.0,54.48,54.48,54.4,54.41,70900.0
2014-08-18 15:20:00,54.41,54.41,54.36,54.4,218600.0,54.41,54.41,54.36,54.4,218600.0
2014-08-18 15:25:00,54.39,54.4,54.32,54.34,63800.0,54.39,54.4,54.32,54.34,63800.0
2014-08-18 15:30:00,54.34,54.34,54.23,54.24,186300.0,54.34,54.34,54.23,54.24,186300.0
2014-08-18 15:35:00,54.24,54.33,54.23,54.27,111900.0,54.24,54.33,54.23,54.27,111900.0
2014-08-18 15:40:00,54.27,54.28,54.2,54.22,176700.0,54.27,54.28,54.2,54.22,176700.0
2014-08-18 15:45:00,54.23,54.34,54.22,54.32,155800.0,54.23,54.34,54.22,54.32,155800.0
2014-08-18 15:50:00,54.32,54.37,54.28,54.29,272400.0,54.32,54.37,54.28,54.29,272400.0
2014-08-18 15:55:00,54.29,54.29,54.16,54.26,350400.0,54.29,54.29,54.16,54.26,350400.0
2014-08-19 09:30:00,54.32,55.14,54.29,54.81,322500.0,54.32,55.14,54.29,54.81,322500.0
2014-08-19 09:35:00,54.71,54.98,54.71,54.78,88100.0,54.71,54.98,54.71,54.78,88100.0
2014-08-19 09:40:00,54.79,54.88,54.57,54.64,116200.0,54.79,54.88,54.57,54.64,116200.0
2014-08-19 09:45:00,54.64,54.75,54.64,54.75,91600.0,54.64,54.75,54.64,54.75,91600.0
2014-08-19 09:50:00,54.75,54.79,54.7,54.78,116200.0,54.75,54.79,54.7,54.78,116200.0
2014-08-19 09:55:00,54.78,54.82,54.76,54.79,114700.0,54.78,54.82,54.76,54.79,114700.0
2014-08-19 10:00:00,54.79,54.81,54.75,54.79,91200.0,54.79,54.81,54.75,54.79,91200.0
2014-08-19 10:05:00,54.78,54.85,54.71,54.84,34700.0,54.78,54.85,54.71,54.84,34700.0
2014-08-19 10:10:00,54.85,54.85,54.7,54.74,36100.0,54.85,54.85,54.7,54.74,36100.0
2014-08-19 10:15:00,54.73,54.79,54.7,54.75,52800.0,54.73,54.79,54.7,54.75,52800.0
2014-08-19 10:20:00,54.75,54.75,54.71,54.71,26900.0,54.75,54.75,54.71,54.71,26900.0
2014-08-19 10:25:00,54.71,54.76,54.65,54.71,54800.0,54.71,54.76,54.65,54.71,54800.0
2014-08-19 10:30:00,54.7,54.72,54.6,54.63,106200.0,54.7,54.72,54.6,54.63,106200.0
2014-08-19 10:35:00,54.64,54.67,54.6,54.66,76300.0,54.64,54.67,54.6,54.66,76300.0
2014-08-19 10:40:00,54.66,54.75,54.65,54.67,44000.0,54.66,54.75,54.65,54.67,44000.0
2014-08-19 10:45:00,54.67,54.67,54.6,54.65,28400.0,54.67,54.67,54.6,54.65,28400.0
2014-08-19 10:50:00,54.64,54.66,54.6,54.64,81700.0,54.64,54.66,54.6,54.64,81700.0
2014-08-19 10:55:00,54.63,54.67,54.62,54.66,49600.0,54.63,54.67,54.62,54.66,49600.0
2014-08-19 11:00:00,54.66,54.71,54.62,54.63,72400.0,54.66,54.71,54.62,54.63,72400.0
2014-08-19 11:05:00,54.63,54.63,54.6,54.61,27500.0,54.63,54.63,54.6,54.61,27500.0
2014-08-19 11:10:00,54.6,54.74,54.6,54.73,33700.0,54.6,54.74,54.6,54.73,33700.0
2014-08-19 11:15:00,54.73,54.75,54.68,54.72,43800.0,54.73,54.75,54.68,54.72,43800.0
2014-08-19 11:20:00,54.72,54.8,54.69,54.8,58900.0,54.72,54.8,54.69,54.8,58900.0
2014-08-19 11:25:00,54.8,54.8,54.75,54.76,51700.0,54.8,54.8,54.75,54.76,51700.0
2014-08-19 11:30:00,54.76,54.76,54.7,54.73,46700.0,54.76,54.76,54.7,54.73,46700.0
2014-08-19 11:35:00,54.73,54.78,54.72,54.74,54800.0,54.73,54.78,54.72,54.74,54800.0
2014-08-19 11:40:00,54.75,54.75,54.7,54.72,27000.0,54.75,54.75,54.7,54.72,27000.0
2014-08-19 11:45:00,54.72,54.75,54.71,54.74,27400.0,54.72,54.75,54.71,54.74,27400.0
2014-08-19 11:50:00,54.75,54.81,54.74,54.81,9100.0,54.75,54.81,54.74,54.81,9100.0
2014-08-19 11:55:00,54.81,54.9,54.8,54.9,276400.0,54.81,54.9,54.8,54.9,276400.0
2014-08-19 12:00:00,54.9,54.94,54.86,54.86,26800.0,54.9,54.94,54.86,54.86,26800.0
2014-08-19 12:05:00,54.87,54.89,54.84,54.86,13800.0,54.87,54.89,54.84,54.86,13800.0
2014-08-19 12:10:00,54.86,54.88,54.8,54.83,30300.0,54.86,54.88,54.8,54.83,30300.0
2014-08-19 12:15:00,54.82,54.84,54.82,54.84,15700.0,54.82,54.84,54.82,54.84,15700.0
2014-08-19 12:20:00,54.84,54.92,54.83,54.91,17700.0,54.84,54.92,54.83,54.91,17700.0
2014-08-19 12:25:00,54.9,54.95,54.9,54.94,22300.0,54.9,54.95,54.9,54.94,22300.0
2014-08-19 12:30:00,54.95,54.96,54.88,54.91,32700.0,54.95,54.96,54.88,54.91,32700.0
2014-08-19 12:35:00,54.91,54.93,54.88,54.93,15900.0,54.91,54.93,54.88,54.93,15900.0
2014-08-19 12:40:00,54.94,54.95,54.89,54.89,24400.0,54.94,54.95,54.89,54.89,24400.0
2014-08-19 12:45:00,54.9,54.9,54.84,54.84,30800.0,54.9,54.9,54.84,54.84,30800.0
2014-08-19 12:50:00,54.84,54.85,54.78,54.8,33900.0,54.84,54.85,54.78,54.8,33900.0
2014-08-19 12:55:00,54.79,54.83,54.77,54.83,53000.0,54.79,54.83,54.77,54.83,53000.0
2014-08-19 13:00:00,54.83,54.9,54.83,54.87,164800.0,54.83,54.9,54.83,54.87,164800.0
2014-08-19 13:05:00,54.88,54.89,54.82,54.88,85800.0,54.88,54.89,54.82,54.88,85800.0
2014-08-19 13:10:00,54.88,54.88,54.83,54.85,52000.0,54.88,54.88,54.83,54.85,52000.0
2014-08-19 13:15:00,54.85,54.85,54.8,54.85,31600.0,54.85,54.85,54.8,54.85,31600.0
2014-08-19 13:20:00,54.84,54.92,54.84,54.92,17200.0,54.84,54.92,54.84,54.92,17200.0
2014-08-19 13:25:00,54.91,54.94,54.91,54.92,10600.0,54.91,54.94,54.91,54.92,10600.0
2014-08-19 13:30:00,54.92,54.92,54.88,54.9,16900.0,54.92,54.92,54.88,54.9,16900.0
2014-08-19 13:35:00,54.9,55.0,54.9,54.99,281600.0,54.9,55.0,54.9,54.99,281600.0
2014-08-19 13:40:00,54.99,55.0,54.97,55.0,40500.0,54.99,55.0,54.97,55.0,40500.0
2014-08-19 13:45:00,55.0,55.03,54.99,54.99,20800.0,55.0,55.03,54.99,54.99,20800.0
2014-08-19 13:50:00,55.0,55.01,54.95,55.01,35600.0,55.0,55.01,54.95,55.01,35600.0
2014-08-19 13:55:00,55.0,55.0,54.93,54.95,33400.0,55.0,55.0,54.93,54.95,33400.0
2014-08-19 14:00:00,54.94,54.98,54.94,54.97,34100.0,54.94,54.98,54.94,54.97,34100.0
2014-08-19 14:05:00,54.98,54.99,54.95,54.97,39200.0,54.98,54.99,54.95,54.97,39200.0
2014-08-19 14:10:00,54.97,55.03,54.94,55.01,282400.0,54.97,55.03,54.94,55.01,282400.0
2014-08-19 14:15:00,55.01,55.03,54.96,55.03,22900.0,55.01,55.03,54.96,55.03,22900.0
2014-08-19 14:20:00,55.03,55.08,55.03,55.07,15700.0,55.03,55.08,55.03,55.07,15700.0
2014-08-19 14:25:00,55.08,55.18,55.07,55.14,93700.0,55.08,55.18,55.07,55.14,93700.0
2014-08-19 14:30:00,55.14,55.15,55.09,55.11,28000.0,55.14,55.15,55.09,55.11,28000.0
2014-08-19 14:35:00,55.1,55.15,55.1,55.13,76600.0,55.1,55.15,55.1,55.13,76600.0
2014-08-19 14:40:00,55.13,55.14,55.03,55.03,45500.0,55.13,55.14,55.03,55.03,45500.0
2014-08-19 14:45:00,55.03,55.04,54.97,54.97,34000.0,55.03,55.04,54.97,54.97,34000.0
2014-08-19 14:50:00,54.97,55.06,54.97,55.01,45000.0,54.97,55.06,54.97,55.01,45000.0
2014-08-19 14:55:00,55.01,55.03,55.0,55.01,37100.0,55.01,55.03,55.0,55.01,37100.0
2014-08-19 15:00:00,55.01,55.01,54.97,54.99,38500.0,55.01,55.01,54.97,54.99,38500.0
2014-08-19 15:05:00,54.98,54.98,54.84,54.85,68200.0,54.98,54.98,54.84,54.85,68200.0
2014-08-19 15:10:00,54.86,54.86,54.78,54.79,68900.0,54.86,54.86,54.78,54.79,68900.0
2014-08-19 15:15:00,54.79,54.86,54.76,54.76,87400.0,54.79,54.86,54.76,54.76,87400.0
2014-08-19 15:20:00,54.76,54.83,54.74,54.83,62000.0,54.76,54.83,54.74,54.83,62000.0
2014-08-19 15:25:00,54.82,54.89,54.82,54.89,32600.0,54.82,54.89,54.82,54.89,32600.0
2014-08-19 15:30:00,54.88,54.9,54.81,54.81,43600.0,54.88,54.9,54.81,54.81,43600.0
2014-08-19 15:35:00,54.82,54.82,54.76,54.78,60800.0,54.82,54.82,54.76,54.78,60800.0
2014-08-19 15:40:00,54.78,54.81,54.73,54.73,69900.0,54.78,54.81,54.73,54.73,69900.0
2014-08-19 15:45:00,54.73,54.82,54.73,54.78,106300.0,54.73,54.82,54.73,54.78,106300.0
2014-08-19 15:50:00,54.79,54.86,54.77,54.77,153700.0,54.79,54.86,54.77,54.77,153700.0
2014-08-19 15:55:00,54.78,54.85,54.69,54.7,340400.0,54.78,54.85,54.69,54.7,340400.0
2014-08-20 09:30:00,54.76,54.99,54.63,54.71,69200.0,54.76,54.99,54.63,54.71,69200.0
2014-08-20 09:35:00,54.75,54.79,54.66,54.68,20800.0,54.75,54.79,54.66,54.68,20800.0
2014-08-20 09:40:00,54.71,54.74,54.66,54.7,20300.0,54.71,54.74,54.66,54.7,20300.0
2014-08-20 09:45:00,54.71,54.72,54.43,54.44,47500.0,54.71,54.72,54.43,54.44,47500.0
2014-08-20 09:50:00,54.45,54.73,54.45,54.69,41000.0,54.45,54.73,54.45,54.69,41000.0
2014-08-20 09:55:00,54.71,54.76,54.63,54.69,36300.0,54.71,54.76,54.63,54.69,36300.0
2014-08-20 10:00:00,54.65,54.69,54.54,54.54,19700.0,54.65,54.69,54.54,54.54,19700.0
2014-08-20 10:05:00,54.55,54.59,54.51,54.51,19200.0,54.55,54.59,54.51,54.51,19200.0
2014-08-20 10:10:00,54.51,54.64,54.5,54.63,38600.0,54.51,54.64,54.5,54.63,38600.0
2014-08-20 10:15:00,54.63,54.71,54.61,54.71,30100.0,54.63,54.71,54.61,54.71,30100.0
2014-08-20 10:20:00,54.71,54.72,54.68,54.71,42400.0,54.71,54.72,54.68,54.71,42400.0
2014-08-20 10:25:00,54.7,54.75,54.66,54.69,51400.0,54.7,54.75,54.66,54.69,51400.0
2014-08-20 10:30:00,54.69,54.7,54.63,54.63,16100.0,54.69,54.7,54.63,54.63,16100.0
2014-08-20 10:35:00,54.63,54.65,54.56,54.57,22000.0,54.63,54.65,54.56,54.57,22000.0
2014-08-20 10:40:00,54.57,54.66,54.56,54.62,36000.0,54.57,54.66,54.56,54.62,36000.0
2014-08-20 10:45:00,54.63,54.68,54.63,54.66,20400.0,54.63,54.68,54.63,54.66,20400.0
2014-08-20 10:50:00,54.65,54.69,54.61,54.69,10600.0,54.65,54.69,54.61,54.69,10600.0
2014-08-20 10:55:00,54.69,54.71,54.67,54.7,20200.0,54.69,54.71,54.67,54.7,20200.0
2014-08-20 11:00:00,54.7,54.71,54.63,54.69,24100.0,54.7,54.71,54.63,54.69,24100.0
2014-08-20 11:05:00,54.7,54.71,54.67,54.68,19100.0,54.7,54.71,54.67,54.68,19100.0
2014-08-20 11:10:00,54.68,54.71,54.68,54.7,25200.0,54.68,54.71,54.68,54.7,25200.0
2014-08-20 11:15:00,54.7,54.72,54.69,54.71,27200.0,54.7,54.72,54.69,54.71,27200.0
2014-08-20 11:20:00,54.71,54.77,54.71,54.76,21700.0,54.71,54.77,54.71,54.76,21700.0
2014-08-20 11:25:00,54.76,54.77,54.74,54.74,47000.0,54.76,54.77,54.74,54.74,47000.0
2014-08-20 11:30:00,54.75,54.83,54.72,54.82,28400.0,54.75,54.83,54.72,54.82,28400.0
2014-08-20 11:35:00,54.81,54.84,54.79,54.8,31200.0,54.81,54.84,54.79,54.8,31200.0
2014-08-20 11:40:00,54.79,54.9,54.79,54.88,78400.0,54.79,54.9,54.79,54.88,78400.0
2014-08-20 11:45:00,54.88,54.95,54.84,54.94,14900.0,54.88,54.95,54.84,54.94,14900.0
2014-08-20 11:50:00,54.96,54.97,54.88,54.94,28900.0,54.96,54.97,54.88,54.94,28900.0
2014-08-20 11:55:00,54.94,54.97,54.94,54.94,23300.0,54.94,54.97,54.94,54.94,23300.0
2014-08-20 12:00:00,54.94,54.94,54.89,54.9,26200.0,54.94,54.94,54.89,54.9,26200.0
2014-08-20 12:05:00,54.9,54.91,54.88,54.9,19200.0,54.9,54.91,54.88,54.9,19200.0
2014-08-20 12:10:00,54.9,54.91,54.82,54.87,14300.0,54.9,54.91,54.82,54.87,14300.0
2014-08-20 12:15:00,54.87,54.91,54.86,54.86,11300.0,54.87,54.91,54.86,54.86,11300.0
2014-08-20 12:20:00,54.86,54.91,54.86,54.9,15500.0,54.86,54.91,54.86,54.9,15500.0
2014-08-20 12:25:00,54.91,54.91,54.85,54.86,19000.0,54.91,54.91,54.85,54.86,19000.0
2014-08-20 12:30:00,54.86,54.87,54.84,54.85,11700.0,54.86,54.87,54.84,54.85,11700.0
2014-08-20 12:35:00,54.85,54.85,54.81,54.85,13400.0,54.85,54.85,54.81,54.85,13400.0
2014-08-20 12:40:00,54.85,54.86,54.73,54.74,39600.0,54.85,54.86,54.73,54.74,39600.0
2014-08-20 12:45:00,54.74,54.75,54.71,54.74,15100.0,54.74,54.75,54.71,54.74,15100.0
2014-08-20 12:50:00,54.74,54.8,54.74,54.78,9300.0,54.74,54.8,54.74,54.78,9300.0
2014-08-20 12:55:00,54.79,54.79,54.73,54.75,15200.0,54.79,54.79,54.73,54.75,15200.0
2014-08-20 13:00:00,54.75,54.82,54.74,54.8,18100.0,54.75,54.82,54.74,54.8,18100.0
2014-08-20 13:05:00,54.8,54.87,54.8,54.85,21400.0,54.8,54.87,54.8,54.85,21400.0
2014-08-20 13:10:00,54.86,54.94,54.85,54.89,28800.0,54.86,54.94,54.85,54.89,28800.0
2014-08-20 13:15:00,54.9,54.98,54.88,54.97,48600.0,54.9,54.98,54.88,54.97,48600.0
2014-08-20 13:20:00,54.96,54.96,54.89,54.89,26400.0,54.96,54.96,54.89,54.89,26400.0
2014-08-20 13:25:00,54.89,54.91,54.88,54.91,22800.0,54.89,54.91,54.88,54.91,22800.0
2014-08-20 13:30:00,54.92,54.94,54.88,54.93,39800.0,54.92,54.94,54.88,54.93,39800.0
2014-08-20 13:35:00,54.93,55.03,54.93,55.03,28700.0,54.93,55.03,54.93,55.03,28700.0
2014-08-20 13:40:00,55.04,55.06,55.02,55.05,27500.0,55.04,55.06,55.02,55.05,27500.0
2014-08-20 13:45:00,55.05,55.07,55.04,55.07,27900.0,55.05,55.07,55.04,55.07,27900.0
2014-08-20 13:50:00,55.06,55.13,55.05,55.12,64600.0,55.06,55.13,55.05,55.12,64600.0
2014-08-20 13:55:00,55.11,55.13,55.09,55.09,31100.0,55.11,55.13,55.09,55.09,31100.0
2014-08-20 14:00:00,55.09,55.1,54.98,54.98,72800.0,55.09,55.1,54.98,54.98,72800.0
2014-08-20 14:05:00,54.98,55.02,54.95,55.0,39600.0,54.98,55.02,54.95,55.0,39600.0
2014-08-20 14:10:00,55.01,55.09,55.01,55.02,44200.0,55.01,55.09,55.01,55.02,44200.0
2014-08-20 14:15:00,55.02,55.1,55.0,55.1,43000.0,55.02,55.1,55.0,55.1,43000.0
2014-08-20 14:20:00,55.1,55.11,55.09,55.1,45500.0,55.1,55.11,55.09,55.1,45500.0
2014-08-20 14:25:00,55.1,55.13,55.07,55.13,38900.0,55.1,55.13,55.07,55.13,38900.0
2014-08-20 14:30:00,55.13,55.2,55.12,55.2,24000.0,55.13,55.2,55.12,55.2,24000.0
2014-08-20 14:35:00,55.2,55.25,55.2,55.23,17700.0,55.2,55.25,55.2,55.23,17700.0
2014-08-20 14:40:00,55.24,55.29,55.23,55.29,22000.0,55.24,55.29,55.23,55.29,22000.0
2014-08-20 14:45:00,55.29,55.29,55.24,55.25,68700.0,55.29,55.29,55.24,55.25,68700.0
2014-08-20 14:50:00,55.25,55.26,55.23,55.25,35400.0,55.25,55.26,55.23,55.25,35400.0
2014-08-20 14:55:00,55.26,55.29,55.21,55.24,37100.0,55.26,55.29,55.21,55.24,37100.0
2014-08-20 15:00:00,55.24,55.35,55.24,55.32,38600.0,55.24,55.35,55.24,55.32,38600.0
2014-08-20 15:05:00,55.32,55.36,55.31,55.35,32000.0,55.32,55.36,55.31,55.35,32000.0
2014-08-20 15:10:00,55.35,55.36,55.31,55.34,53700.0,55.35,55.36,55.31,55.34,53700.0
2014-08-20 15:15:00,55.34,55.34,55.22,55.24,86300.0,55.34,55.34,55.22,55.24,86300.0
2014-08-20 15:20:00,55.24,55.27,55.21,55.25,42700.0,55.24,55.27,55.21,55.25,42700.0
2014-08-20 15:25:00,55.25,55.26,55.21,55.22,59300.0,55.25,55.26,55.21,55.22,59300.0
2014-08-20 15:30:00,55.22,55.33,55.18,55.33,50300.0,55.22,55.33,55.18,55.33,50300.0
2014-08-20 15:35:00,55.33,55.35,55.28,55.3,99300.0,55.33,55.35,55.28,55.3,99300.0
2014-08-20 15:40:00,55.3,55.35,55.29,55.33,54400.0,55.3,55.35,55.29,55.33,54400.0
2014-08-20 15:45:00,55.33,55.35,55.2,55.28,105900.0,55.33,55.35,55.2,55.28,105900.0
2014-08-20 15:50:00,55.3,55.32,55.2,55.28,105600.0,55.3,55.32,55.2,55.28,105600.0
2014-08-20 15:55:00,55.27,55.3,54.99,55.01,262100.0,55.27,55.3,54.99,55.01,262100.0
2014-08-21 09:30:00,54.04,54.32,53.6,54.06,310800.0,54.04,54.32,53.6,54.06,310800.0
2014-08-21 09:35:00,54.15,54.24,53.82,53.99,98600.0,54.15,54.24,53.82,53.99,98600.0
2014-08-21 09:40:00,53.98,54.13,53.9,54.06,97200.0,53.98,54.13,53.9,54.06,97200.0
2014-08-21 09:45:00,54.06,54.26,53.91,54.12,145800.0,54.06,54.26,53.91,54.12,145800.0
2014-08-21 09:50:00,54.11,54.13,54.02,54.02,163800.0,54.11,54.13,54.02,54.02,163800.0
2014-08-21 09:55:00,54.05,54.1,54.02,54.04,74300.0,54.05,54.1,54.02,54.04,74300.0
2014-08-21 10:00:00,54.05,54.05,53.9,53.95,56500.0,54.05,54.05,53.9,53.95,56500.0
2014-08-21 10:05:00,53.97,53.97,53.82,53.88,277900.0,53.97,53.97,53.82,53.88,277900.0
2014-08-21 10:10:00,53.87,54.0,53.87,53.9,60900.0,53.87,54.0,53.87,53.9,60900.0
2014-08-21 10:15:00,53.9,54.1,53.88,54.07,57600.0,53.9,54.1,53.88,54.07,57600.0
2014-08-21 10:20:00,54.09,54.21,54.06,54.2,114400.0,54.09,54.21,54.06,54.2,114400.0
2014-08-21 10:25:00,54.21,54.26,54.19,54.24,203500.0,54.21,54.26,54.19,54.24,203500.0
2014-08-21 10:30:00,54.25,54.27,54.17,54.21,46400.0,54.25,54.27,54.17,54.21,46400.0
2014-08-21 10:35:00,54.23,54.31,54.22,54.25,45700.0,54.23,54.31,54.22,54.25,45700.0
2014-08-21 10:40:00,54.26,54.32,54.25,54.29,27600.0,54.26,54.32,54.25,54.29,27600.0
2014-08-21 10:45:00,54.28,54.31,54.25,54.25,35800.0,54.28,54.31,54.25,54.25,35800.0
2014-08-21 10:50:00,54.26,54.32,54.26,54.32,43200.0,54.26,54.32,54.26,54.32,43200.0
2014-08-21 10:55:00,54.32,54.41,54.3,54.33,36100.0,54.32,54.41,54.3,54.33,36100.0
2014-08-21 11:00:00,54.33,54.35,54.29,54.33,32900.0,54.33,54.35,54.29,54.33,32900.0
2014-08-21 11:05:00,54.34,54.34,54.11,54.22,81200.0,54.34,54.34,54.11,54.22,81200.0
2014-08-21 11:10:00,54.22,54.3,54.2,54.23,14700.0,54.22,54.3,54.2,54.23,14700.0
2014-08-21 11:15:00,54.21,54.31,54.2,54.28,153300.0,54.21,54.31,54.2,54.28,153300.0
2014-08-21 11:20:00,54.27,54.29,54.19,54.2,57200.0,54.27,54.29,54.19,54.2,57200.0
2014-08-21 11:25:00,54.2,54.29,54.19,54.25,25300.0,54.2,54.29,54.19,54.25,25300.0
2014-08-21 11:30:00,54.27,54.28,54.24,54.27,17700.0,54.27,54.28,54.24,54.27,17700.0
2014-08-21 11:35:00,54.27,54.27,54.19,54.19,63500.0,54.27,54.27,54.19,54.19,63500.0
2014-08-21 11:40:00,54.21,54.39,54.2,54.36,40400.0,54.21,54.39,54.2,54.36,40400.0
2014-08-21 11:45:00,54.37,54.49,54.35,54.45,61200.0,54.37,54.49,54.35,54.45,61200.0
2014-08-21 11:50:00,54.45,54.52,54.44,54.5,66500.0,54.45,54.52,54.44,54.5,66500.0
2014-08-21 11:55:00,54.49,54.5,54.41,54.44,26200.0,54.49,54.5,54.41,54.44,26200.0
2014-08-21 12:00:00,54.41,54.41,54.32,54.37,43600.0,54.41,54.41,54.32,54.37,43600.0
2014-08-21 12:05:00,54.38,54.45,54.35,54.43,84900.0,54.38,54.45,54.35,54.43,84900.0
2014-08-21 12:10:00,54.43,54.43,54.34,54.4,28900.0,54.43,54.43,54.34,54.4,28900.0
2014-08-21 12:15:00,54.41,54.47,54.39,54.44,18100.0,54.41,54.47,54.39,54.44,18100.0
2014-08-21 12:20:00,54.43,54.43,54.35,54.37,12500.0,54.43,54.43,54.35,54.37,12500.0
2014-08-21 12:25:00,54.37,54.43,54.35,54.38,11800.0,54.37,54.43,54.35,54.38,11800.0
2014-08-21 12:30:00,54.38,54.41,54.33,54.35,46200.0,54.38,54.41,54.33,54.35,46200.0
2014-08-21 12:35:00,54.36,54.41,54.34,54.34,128300.0,54.36,54.41,54.34,54.34,128300.0
2014-08-21 12:40:00,54.35,54.35,54.2,54.25,54000.0,54.35,54.35,54.2,54.25,54000.0
2014-08-21 12:45:00,54.25,54.29,54.24,54.25,12000.0,54.25,54.29,54.24,54.25,12000.0
2014-08-21 12:50:00,54.26,54.28,54.23,54.27,24800.0,54.26,54.28,54.23,54.27,24800.0
2014-08-21 12:55:00,54.26,54.28,54.24,54.26,45400.0,54.26,54.28,54.24,54.26,45400.0
2014-08-21 13:00:00,54.26,54.3,54.26,54.28,15700.0,54.26,54.3,54.26,54.28,15700.0
2014-08-21 13:05:00,54.27,54.3,54.25,54.26,20600.0,54.27,54.3,54.25,54.26,20600.0
2014-08-21 13:10:00,54.26,54.3,54.24,54.3,42100.0,54.26,54.3,54.24,54.3,42100.0
2014-08-21 13:15:00,54.29,54.31,54.28,54.3,39600.0,54.29,54.31,54.28,54.3,39600.0
2014-08-21 13:20:00,54.3,54.36,54.3,54.32,34900.0,54.3,54.36,54.3,54.32,34900.0
2014-08-21 13:25:00,54.3,54.31,54.24,54.26,19300.0,54.3,54.31,54.24,54.26,19300.0
2014-08-21 13:30:00,54.27,54.28,54.25,54.25,14800.0,54.27,54.28,54.25,54.25,14800.0
2014-08-21 13:35:00,54.24,54.3,54.24,54.27,14900.0,54.24,54.3,54.24,54.27,14900.0
2014-08-21 13:40:00,54.26,54.3,54.25,54.27,21800.0,54.26,54.3,54.25,54.27,21800.0
2014-08-21 13:45:00,54.26,54.33,54.26,54.28,18900.0,54.26,54.33,54.26,54.28,18900.0
2014-08-21 13:50:00,54.27,54.29,54.23,54.26,16000.0,54.27,54.29,54.23,54.26,16000.0
2014-08-21 13:55:00,54.26,54.33,54.26,54.3,16500.0,54.26,54.33,54.26,54.3,16500.0
2014-08-21 14:00:00,54.3,54.3,54.25,54.27,13600.0,54.3,54.3,54.25,54.27,13600.0
2014-08-21 14:05:00,54.26,54.3,54.25,54.26,21400.0,54.26,54.3,54.25,54.26,21400.0
2014-08-21 14:10:00,54.27,54.29,54.25,54.28,14100.0,54.27,54.29,54.25,54.28,14100.0
2014-08-21 14:15:00,54.29,54.31,54.28,54.3,16900.0,54.29,54.31,54.28,54.3,16900.0
2014-08-21 14:20:00,54.3,54.33,54.27,54.32,20500.0,54.3,54.33,54.27,54.32,20500.0
2014-08-21 14:25:00,54.33,54.37,54.32,54.33,36700.0,54.33,54.37,54.32,54.33,36700.0
2014-08-21 14:30:00,54.33,54.36,54.32,54.34,28100.0,54.33,54.36,54.32,54.34,28100.0
2014-08-21 14:35:00,54.34,54.34,54.31,54.32,9400.0,54.34,54.34,54.31,54.32,9400.0
2014-08-21 14:40:00,54.32,54.36,54.31,54.36,15400.0,54.32,54.36,54.31,54.36,15400.0
2014-08-21 14:45:00,54.35,54.36,54.32,54.35,32100.0,54.35,54.36,54.32,54.35,32100.0
2014-08-21 14:50:00,54.35,54.39,54.34,54.38,22000.0,54.35,54.39,54.34,54.38,22000.0
2014-08-21 14:55:00,54.38,54.41,54.38,54.4,12400.0,54.38,54.41,54.38,54.4,12400.0
2014-08-21 15:00:00,54.41,54.46,54.41,54.43,40900.0,54.41,54.46,54.41,54.43,40900.0
2014-08-21 15:05:00,54.43,54.46,54.42,54.42,39400.0,54.43,54.46,54.42,54.42,39400.0
2014-08-21 15:10:00,54.43,54.43,54.32,54.37,71600.0,54.43,54.43,54.32,54.37,71600.0
2014-08-21 15:15:00,54.38,54.39,54.37,54.39,31000.0,54.38,54.39,54.37,54.39,31000.0
2014-08-21 15:20:00,54.39,54.45,54.39,54.42,41100.0,54.39,54.45,54.39,54.42,41100.0
2014-08-21 15:25:00,54.43,54.43,54.37,54.38,61700.0,54.43,54.43,54.37,54.38,61700.0
2014-08-21 15:30:00,54.38,54.41,54.29,54.31,146500.0,54.38,54.41,54.29,54.31,146500.0
2014-08-21 15:35:00,54.31,54.32,54.22,54.23,196500.0,54.31,54.32,54.22,54.23,196500.0
2014-08-21 15:40:00,54.23,54.28,54.17,54.2,164300.0,54.23,54.28,54.17,54.2,164300.0
2014-08-21 15:45:00,54.2,54.22,54.16,54.2,131700.0,54.2,54.22,54.16,54.2,131700.0
2014-08-21 15:50:00,54.21,54.28,54.21,54.25,141100.0,54.21,54.28,54.21,54.25,141100.0
2014-08-21 15:55:00,54.25,54.28,54.25,54.28,152500.0,54.25,54.28,54.25,54.28,152500.0
2014-08-22 09:30:00,54.39,54.51,54.04,54.09,53000.0,54.39,54.51,54.04,54.09,53000.0
2014-08-22 09:35:00,54.09,54.36,54.09,54.36,40400.0,54.09,54.36,54.09,54.36,40400.0
2014-08-22 09:40:00,54.35,54.35,54.25,54.29,35500.0,54.35,54.35,54.25,54.29,35500.0
2014-08-22 09:45:00,54.3,54.44,54.28,54.33,30200.0,54.3,54.44,54.28,54.33,30200.0
2014-08-22 09:50:00,54.33,54.38,54.25,54.35,49400.0,54.33,54.38,54.25,54.35,49400.0
2014-08-22 09:55:00,54.35,54.5,54.34,54.46,22800.0,54.35,54.5,54.34,54.46,22800.0
2014-08-22 10:00:00,54.47,54.51,54.41,54.51,88900.0,54.47,54.51,54.41,54.51,88900.0
2014-08-22 10:05:00,54.49,54.58,54.47,54.56,30200.0,54.49,54.58,54.47,54.56,30200.0
2014-08-22 10:10:00,54.56,54.56,54.46,54.51,32700.0,54.56,54.56,54.46,54.51,32700.0
2014-08-22 10:15:00,54.51,54.55,54.44,54.5,170400.0,54.51,54.55,54.44,54.5,170400.0
2014-08-22 10:20:00,54.5,54.51,54.46,54.46,41800.0,54.5,54.51,54.46,54.46,41800.0
2014-08-22 10:25:00,54.46,54.47,54.3,54.3,13100.0,54.46,54.47,54.3,54.3,13100.0
2014-08-22 10:30:00,54.3,54.47,54.3,54.4,27500.0,54.3,54.47,54.3,54.4,27500.0
2014-08-22 10:35:00,54.4,54.43,54.4,54.41,30100.0,54.4,54.43,54.4,54.41,30100.0
2014-08-22 10:40:00,54.42,54.42,54.38,54.39,22200.0,54.42,54.42,54.38,54.39,22200.0
2014-08-22 10:45:00,54.39,54.42,54.35,54.4,15200.0,54.39,54.42,54.35,54.4,15200.0
2014-08-22 10:50:00,54.4,54.46,54.4,54.4,18700.0,54.4,54.46,54.4,54.4,18700.0
2014-08-22 10:55:00,54.4,54.43,54.34,54.36,24400.0,54.4,54.43,54.34,54.36,24400.0
2014-08-22 11:00:00,54.35,54.4,54.34,54.37,66500.0,54.35,54.4,54.34,54.37,66500.0
2014-08-22 11:05:00,54.37,54.38,54.29,54.36,19900.0,54.37,54.38,54.29,54.36,19900.0
2014-08-22 11:10:00,54.35,54.35,54.29,54.3,12700.0,54.35,54.35,54.29,54.3,12700.0
2014-08-22 11:15:00,54.3,54.32,54.29,54.31,20800.0,54.3,54.32,54.29,54.31,20800.0
2014-08-22 11:20:00,54.31,54.31,54.29,54.3,26700.0,54.31,54.31,54.29,54.3,26700.0
2014-08-22 11:25:00,54.31,54.33,54.29,54.3,28700.0,54.31,54.33,54.29,54.3,28700.0
2014-08-22 11:30:00,54.3,54.36,54.3,54.36,11300.0,54.3,54.36,54.3,54.36,11300.0
2014-08-22 11:35:00,54.35,54.37,54.34,54.36,10600.0,54.35,54.37,54.34,54.36,10600.0
2014-08-22 11:40:00,54.36,54.36,54.32,54.32,9500.0,54.36,54.36,54.32,54.32,9500.0
2014-08-22 11:45:00,54.32,54.36,54.29,54.35,15900.0,54.32,54.36,54.29,54.35,15900.0
2014-08-22 11:50:00,54.35,54.36,54.28,54.29,12100.0,54.35,54.36,54.28,54.29,12100.0
2014-08-22 11:55:00,54.28,54.36,54.28,54.32,9700.0,54.28,54.36,54.28,54.32,9700.0
2014-08-22 12:00:00,54.33,54.34,54.28,54.28,13100.0,54.33,54.34,54.28,54.28,13100.0
2014-08-22 12:05:00,54.27,54.27,54.19,54.22,15300.0,54.27,54.27,54.19,54.22,15300.0
2014-08-22 12:10:00,54.22,54.23,54.19,54.22,13500.0,54.22,54.23,54.19,54.22,13500.0
2014-08-22 12:15:00,54.22,54.23,54.2,54.22,7600.0,54.22,54.23,54.2,54.22,7600.0
2014-08-22 12:20:00,54.22,54.25,54.22,54.24,12700.0,54.22,54.25,54.22,54.24,12700.0
2014-08-22 12:25:00,54.25,54.28,54.25,54.25,5400.0,54.25,54.28,54.25,54.25,5400.0
2014-08-22 12:30:00,54.25,54.27,54.25,54.25,33100.0,54.25,54.27,54.25,54.25,33100.0
2014-08-22 12:35:00,54.26,54.26,54.21,54.23,26700.0,54.26,54.26,54.21,54.23,26700.0
2014-08-22 12:40:00,54.23,54.24,54.22,54.24,5900.0,54.23,54.24,54.22,54.24,5900.0
2014-08-22 12:45:00,54.23,54.25,54.21,54.22,9200.0,54.23,54.25,54.21,54.22,9200.0
2014-08-22 12:50:00,54.23,54.25,54.22,54.24,9800.0,54.23,54.25,54.22,54.24,9800.0
2014-08-22 12:55:00,54.24,54.27,54.23,54.26,7600.0,54.24,54.27,54.23,54.26,7600.0
2014-08-22 13:00:00,54.25,54.25,54.22,54.23,8300.0,54.25,54.25,54.22,54.23,8300.0
2014-08-22 13:05:00,54.22,54.25,54.21,54.23,6100.0,54.22,54.25,54.21,54.23,6100.0
2014-08-22 13:10:00,54.22,54.23,54.2,54.21,11900.0,54.22,54.23,54.2,54.21,11900.0
2014-08-22 13:15:00,54.22,54.23,54.2,54.22,9700.0,54.22,54.23,54.2,54.22,9700.0
2014-08-22 13:20:00,54.22,54.23,54.17,54.17,8100.0,54.22,54.23,54.17,54.17,8100.0
2014-08-22 13:25:00,54.16,54.23,54.15,54.22,17400.0,54.16,54.23,54.15,54.22,17400.0
2014-08-22 13:30:00,54.21,54.23,54.21,54.23,20400.0,54.21,54.23,54.21,54.23,20400.0
2014-08-22 13:35:00,54.23,54.25,54.21,54.22,28700.0,54.23,54.25,54.21,54.22,28700.0
2014-08-22 13:40:00,54.22,54.26,54.22,54.25,11300.0,54.22,54.26,54.22,54.25,11300.0
2014-08-22 13:45:00,54.24,54.26,54.23,54.26,27400.0,54.24,54.26,54.23,54.26,27400.0
2014-08-22 13:50:00,54.27,54.27,54.23,54.25,20000.0,54.27,54.27,54.23,54.25,20000.0
2014-08-22 13:55:00,54.25,54.28,54.25,54.28,23400.0,54.25,54.28,54.25,54.28,23400.0
2014-08-22 14:00:00,54.27,54.28,54.23,54.26,14200.0,54.27,54.28,54.23,54.26,14200.0
2014-08-22 14:05:00,54.26,54.26,54.23,54.25,16500.0,54.26,54.26,54.23,54.25,16500.0
2014-08-22 14:10:00,54.24,54.24,54.2,54.2,18300.0,54.24,54.24,54.2,54.2,18300.0
2014-08-22 14:15:00,54.2,54.27,54.2,54.27,29100.0,54.2,54.27,54.2,54.27,29100.0
2014-08-22 14:20:00,54.27,54.27,54.23,54.26,16400.0,54.27,54.27,54.23,54.26,16400.0
2014-08-22 14:25:00,54.27,54.28,54.24,54.25,15900.0,54.27,54.28,54.24,54.25,15900.0
2014-08-22 14:30:00,54.26,54.27,54.24,54.25,21000.0,54.26,54.27,54.24,54.25,21000.0
2014-08-22 14:35:00,54.25,54.27,54.22,54.26,33900.0,54.25,54.27,54.22,54.26,33900.0
2014-08-22 14:40:00,54.27,54.28,54.25,54.26,15300.0,54.27,54.28,54.25,54.26,15300.0
2014-08-22 14:45:00,54.25,54.26,54.15,54.18,26300.0,54.25,54.26,54.15,54.18,26300.0
2014-08-22 14:50:00,54.18,54.25,54.16,54.25,24400.0,54.18,54.25,54.16,54.25,24400.0
2014-08-22 14:55:00,54.25,54.26,54.24,54.25,20300.0,54.25,54.26,54.24,54.25,20300.0
2014-08-22 15:00:00,54.25,54.26,54.23,54.23,33800.0,54.25,54.26,54.23,54.23,33800.0
2014-08-22 15:05:00,54.24,54.27,54.23,54.26,28200.0,54.24,54.27,54.23,54.26,28200.0
2014-08-22 15:10:00,54.25,54.26,54.25,54.25,10800.0,54.25,54.26,54.25,54.25,10800.0
2014-08-22 15:15:00,54.25,54.26,54.25,54.25,12300.0,54.25,54.26,54.25,54.25,12300.0
2014-08-22 15:20:00,54.25,54.26,54.25,54.26,13000.0,54.25,54.26,54.25,54.26,13000.0
2014-08-22 15:25:00,54.25,54.26,54.25,54.25,14700.0,54.25,54.26,54.25,54.25,14700.0
2014-08-22 15:30:00,54.25,54.26,54.25,54.25,18600.0,54.25,54.26,54.25,54.25,18600.0
2014-08-22 15:35:00,54.25,54.26,54.25,54.26,41200.0,54.25,54.26,54.25,54.26,41200.0
2014-08-22 15:40:00,54.26,54.26,54.25,54.25,111800.0,54.26,54.26,54.25,54.25,111800.0
2014-08-22 15:45:00,54.25,54.26,54.25,54.25,57600.0,54.25,54.26,54.25,54.25,57600.0
2014-08-22 15:50:00,54.25,54.3,54.22,54.26,115600.0,54.25,54.3,54.22,54.26,115600.0
2014-08-22 15:55:00,54.25,54.27,54.22,54.27,92000.0,54.25,54.27,54.22,54.27,92000.0
2014-08-25 09:30:00,54.37,54.69,54.34,54.35,36200.0,54.37,54.69,54.34,54.35,36200.0
2014-08-25 09:35:00,54.38,54.43,54.23,54.37,39600.0,54.38,54.43,54.23,54.37,39600.0
2014-08-25 09:40:00,54.4,54.44,54.23,54.42,30200.0,54.4,54.44,54.23,54.42,30200.0
2014-08-25 09:45:00,54.42,54.42,54.25,54.27,38000.0,54.42,54.42,54.25,54.27,38000.0
2014-08-25 09:50:00,54.29,54.31,54.24,54.27,13400.0,54.29,54.31,54.24,54.27,13400.0
2014-08-25 09:55:00,54.26,54.3,54.26,54.3,5800.0,54.26,54.3,54.26,54.3,5800.0
2014-08-25 10:00:00,54.28,54.28,54.14,54.18,83600.0,54.28,54.28,54.14,54.18,83600.0
2014-08-25 10:05:00,54.18,54.32,54.18,54.29,33800.0,54.18,54.32,54.18,54.29,33800.0
2014-08-25 10:10:00,54.31,54.31,54.23,54.24,3300.0,54.31,54.31,54.23,54.24,3300.0
2014-08-25 10:15:00,54.25,54.26,54.19,54.24,11100.0,54.25,54.26,54.19,54.24,11100.0
2014-08-25 10:20:00,54.24,54.28,54.23,54.26,12500.0,54.24,54.28,54.23,54.26,12500.0
2014-08-25 10:25:00,54.26,54.27,54.2,54.2,5700.0,54.26,54.27,54.2,54.2,5700.0
2014-08-25 10:30:00,54.2,54.26,54.17,54.18,61800.0,54.2,54.26,54.17,54.18,61800.0
2014-08-25 10:35:00,54.17,54.21,54.13,54.14,16200.0,54.17,54.21,54.13,54.14,16200.0
2014-08-25 10:40:00,54.14,54.17,54.07,54.1,17900.0,54.14,54.17,54.07,54.1,17900.0
2014-08-25 10:45:00,54.1,54.12,54.08,54.09,21200.0,54.1,54.12,54.08,54.09,21200.0
2014-08-25 10:50:00,54.09,54.13,54.06,54.09,15200.0,54.09,54.13,54.06,54.09,15200.0
2014-08-25 10:55:00,54.09,54.1,54.04,54.06,64700.0,54.09,54.1,54.04,54.06,64700.0
2014-08-25 11:00:00,54.05,54.09,54.05,54.06,14600.0,54.05,54.09,54.05,54.06,14600.0
2014-08-25 11:05:00,54.05,54.05,53.99,53.99,45800.0,54.05,54.05,53.99,53.99,45800.0
2014-08-25 11:10:00,54.0,54.04,53.99,54.02,17700.0,54.0,54.04,53.99,54.02,17700.0
2014-08-25 11:15:00,54.03,54.03,54.0,54.01,22100.0,54.03,54.03,54.0,54.01,22100.0
2014-08-25 11:20:00,54.01,54.09,54.01,54.09,8500.0,54.01,54.09,54.01,54.09,8500.0
2014-08-25 11:25:00,54.08,54.1,54.06,54.07,10800.0,54.08,54.1,54.06,54.07,10800.0
2014-08-25 11:30:00,54.08,54.08,54.04,54.05,14900.0,54.08,54.08,54.04,54.05,14900.0
2014-08-25 11:35:00,54.06,54.06,53.99,54.05,13400.0,54.06,54.06,53.99,54.05,13400.0
2014-08-25 11:40:00,54.05,54.08,54.03,54.03,7800.0,54.05,54.08,54.03,54.03,7800.0
2014-08-25 11:45:00,54.03,54.04,54.01,54.01,7400.0,54.03,54.04,54.01,54.01,7400.0
2014-08-25 11:50:00,54.01,54.03,54.01,54.01,12000.0,54.01,54.03,54.01,54.01,12000.0
2014-08-25 11:55:00,54.01,54.04,54.0,54.04,12400.0,54.01,54.04,54.0,54.04,12400.0
2014-08-25 12:00:00,54.04,54.05,54.01,54.02,10000.0,54.04,54.05,54.01,54.02,10000.0
2014-08-25 12:05:00,54.02,54.07,54.02,54.04,13500.0,54.02,54.07,54.02,54.04,13500.0
2014-08-25 12:10:00,54.04,54.07,54.03,54.04,17500.0,54.04,54.07,54.03,54.04,17500.0
2014-08-25 12:15:00,54.03,54.04,53.99,54.01,21900.0,54.03,54.04,53.99,54.01,21900.0
2014-08-25 12:20:00,54.01,54.01,54.0,54.0,10900.0,54.01,54.01,54.0,54.0,10900.0
2014-08-25 12:25:00,54.01,54.01,53.99,54.0,22800.0,54.01,54.01,53.99,54.0,22800.0
2014-08-25 12:30:00,54.0,54.03,54.0,54.03,10200.0,54.0,54.03,54.0,54.03,10200.0
2014-08-25 12:35:00,54.02,54.06,54.0,54.05,17900.0,54.02,54.06,54.0,54.05,17900.0
2014-08-25 12:40:00,54.05,54.05,54.02,54.04,15900.0,54.05,54.05,54.02,54.04,15900.0
2014-08-25 12:45:00,54.04,54.04,54.0,54.01,10600.0,54.04,54.04,54.0,54.01,10600.0
2014-08-25 12:50:00,54.0,54.05,54.0,54.01,15400.0,54.0,54.05,54.0,54.01,15400.0
2014-08-25 12:55:00,54.02,54.05,54.01,54.04,33600.0,54.02,54.05,54.01,54.04,33600.0
2014-08-25 13:00:00,54.04,54.05,54.01,54.01,10000.0,54.04,54.05,54.01,54.01,10000.0
2014-08-25 13:05:00,54.0,54.01,53.99,54.0,14500.0,54.0,54.01,53.99,54.0,14500.0
2014-08-25 13:10:00,53.99,54.0,53.96,53.98,8000.0,53.99,54.0,53.96,53.98,8000.0
2014-08-25 13:15:00,53.99,53.99,53.96,53.98,4600.0,53.99,53.99,53.96,53.98,4600.0
2014-08-25 13:20:00,53.97,54.02,53.96,54.02,10500.0,53.97,54.02,53.96,54.02,10500.0
2014-08-25 13:25:00,54.02,54.02,54.0,54.02,8500.0,54.02,54.02,54.0,54.02,8500.0
2014-08-25 13:30:00,54.02,54.02,53.99,54.0,12000.0,54.02,54.02,53.99,54.0,12000.0
2014-08-25 13:35:00,53.99,54.0,53.93,53.93,15100.0,53.99,54.0,53.93,53.93,15100.0
2014-08-25 13:40:00,53.94,53.94,53.9,53.9,27800.0,53.94,53.94,53.9,53.9,27800.0
2014-08-25 13:45:00,53.91,53.91,53.88,53.89,17000.0,53.91,53.91,53.88,53.89,17000.0
2014-08-25 13:50:00,53.89,53.89,53.86,53.86,14000.0,53.89,53.89,53.86,53.86,14000.0
2014-08-25 13:55:00,53.86,53.88,53.85,53.85,32200.0,53.86,53.88,53.85,53.85,32200.0
2014-08-25 14:00:00,53.86,53.87,53.85,53.86,27100.0,53.86,53.87,53.85,53.86,27100.0
2014-08-25 14:05:00,53.86,53.87,53.85,53.86,18300.0,53.86,53.87,53.85,53.86,18300.0
2014-08-25 14:10:00,53.85,53.87,53.85,53.87,12700.0,53.85,53.87,53.85,53.87,12700.0
2014-08-25 14:15:00,53.87,53.9,53.85,53.9,21300.0,53.87,53.9,53.85,53.9,21300.0
2014-08-25 14:20:00,53.9,53.91,53.88,53.88,9200.0,53.9,53.91,53.88,53.88,9200.0
2014-08-25 14:25:00,53.88,53.9,53.86,53.9,12800.0,53.88,53.9,53.86,53.9,12800.0
2014-08-25 14:30:00,53.89,53.89,53.86,53.86,14200.0,53.89,53.89,53.86,53.86,14200.0
2014-08-25 14:35:00,53.86,53.94,53.86,53.94,16600.0,53.86,53.94,53.86,53.94,16600.0
2014-08-25 14:40:00,53.93,53.94,53.88,53.93,13700.0,53.93,53.94,53.88,53.93,13700.0
2014-08-25 14:45:00,53.94,53.94,53.91,53.93,11600.0,53.94,53.94,53.91,53.93,11600.0
2014-08-25 14:50:00,53.93,53.93,53.9,53.91,10200.0,53.93,53.93,53.9,53.91,10200.0
2014-08-25 14:55:00,53.9,53.95,53.9,53.94,17600.0,53.9,53.95,53.9,53.94,17600.0
2014-08-25 15:00:00,53.94,54.0,53.94,53.98,21000.0,53.94,54.0,53.94,53.98,21000.0
2014-08-25 15:05:00,53.98,54.01,53.97,54.0,40100.0,53.98,54.01,53.97,54.0,40100.0
2014-08-25 15:10:00,54.0,54.01,53.94,53.95,47300.0,54.0,54.01,53.94,53.95,47300.0
2014-08-25 15:15:00,53.95,53.98,53.95,53.98,25500.0,53.95,53.98,53.95,53.98,25500.0
2014-08-25 15:20:00,53.98,54.0,53.98,53.98,19000.0,53.98,54.0,53.98,53.98,19000.0
2014-08-25 15:25:00,53.98,54.01,53.98,54.0,34900.0,53.98,54.01,53.98,54.0,34900.0
2014-08-25 15:30:00,54.01,54.01,53.99,54.01,28800.0,54.01,54.01,53.99,54.01,28800.0
2014-08-25 15:35:00,54.01,54.02,53.95,53.96,43900.0,54.01,54.02,53.95,53.96,43900.0
2014-08-25 15:40:00,53.96,53.97,53.91,53.91,31800.0,53.96,53.97,53.91,53.91,31800.0
2014-08-25 15:45:00,53.92,53.92,53.84,53.84,109200.0,53.92,53.92,53.84,53.84,109200.0
2014-08-25 15:50:00,53.85,53.89,53.83,53.84,188000.0,53.85,53.89,53.83,53.84,188000.0
2014-08-25 15:55:00,53.85,53.86,53.8,53.86,228600.0,53.85,53.86,53.8,53.86,228600.0
2014-08-26 09:30:00,53.81,54.08,53.81,54.06,41900.0,53.81,54.08,53.81,54.06,41900.0
2014-08-26 09:35:00,54.06,54.13,53.91,53.91,20400.0,54.06,54.13,53.91,53.91,20400.0
2014-08-26 09:40:00,53.92,53.97,53.82,53.82,17500.0,53.92,53.97,53.82,53.82,17500.0
2014-08-26 09:45:00,53.83,53.95,53.75,53.92,116800.0,53.83,53.95,53.75,53.92,116800.0
2014-08-26 09:50:00,53.96,53.97,53.86,53.88,22300.0,53.96,53.97,53.86,53.88,22300.0
2014-08-26 09:55:00,53.87,53.89,53.82,53.87,18500.0,53.87,53.89,53.82,53.87,18500.0
2014-08-26 10:00:00,53.89,53.96,53.84,53.91,54400.0,53.89,53.96,53.84,53.91,54400.0
2014-08-26 10:05:00,53.91,53.99,53.91,53.99,32000.0,53.91,53.99,53.91,53.99,32000.0
2014-08-26 10:10:00,53.99,54.12,53.99,54.09,19200.0,53.99,54.12,53.99,54.09,19200.0
2014-08-26 10:15:00,54.09,54.15,54.02,54.04,21200.0,54.09,54.15,54.02,54.04,21200.0
2014-08-26 10:20:00,54.05,54.09,53.98,54.09,34700.0,54.05,54.09,53.98,54.09,34700.0
2014-08-26 10:25:00,54.09,54.09,54.02,54.07,17300.0,54.09,54.09,54.02,54.07,17300.0
2014-08-26 10:30:00,54.07,54.1,54.0,54.06,45200.0,54.07,54.1,54.0,54.06,45200.0
2014-08-26 10:35:00,54.06,54.11,54.06,54.11,14000.0,54.06,54.11,54.06,54.11,14000.0
2014-08-26 10:40:00,54.11,54.11,54.03,54.08,25500.0,54.11,54.11,54.03,54.08,25500.0
2014-08-26 10:45:00,54.09,54.2,54.09,54.1,63900.0,54.09,54.2,54.09,54.1,63900.0
2014-08-26 10:50:00,54.1,54.11,54.07,54.08,19500.0,54.1,54.11,54.07,54.08,19500.0
2014-08-26 10:55:00,54.09,54.09,54.05,54.06,13900.0,54.09,54.09,54.05,54.06,13900.0
2014-08-26 11:00:00,54.07,54.07,54.0,54.0,31500.0,54.07,54.07,54.0,54.0,31500.0
2014-08-26 11:05:00,54.0,54.02,53.98,54.0,19000.0,54.0,54.02,53.98,54.0,19000.0
2014-08-26 11:10:00,54.0,54.0,53.97,53.99,13400.0,54.0,54.0,53.97,53.99,13400.0
2014-08-26 11:15:00,53.99,53.99,53.96,53.97,11400.0,53.99,53.99,53.96,53.97,11400.0
2014-08-26 11:20:00,53.96,53.97,53.94,53.97,14100.0,53.96,53.97,53.94,53.97,14100.0
2014-08-26 11:25:00,53.97,53.99,53.96,53.96,15300.0,53.97,53.99,53.96,53.96,15300.0
2014-08-26 11:30:00,53.95,53.96,53.94,53.95,10900.0,53.95,53.96,53.94,53.95,10900.0
2014-08-26 11:35:00,53.96,53.96,53.93,53.93,8700.0,53.96,53.96,53.93,53.93,8700.0
2014-08-26 11:40:00,53.93,53.96,53.92,53.96,20300.0,53.93,53.96,53.92,53.96,20300.0
2014-08-26 11:45:00,53.96,53.96,53.92,53.94,14900.0,53.96,53.96,53.92,53.94,14900.0
2014-08-26 11:50:00,53.93,53.99,53.93,53.98,14900.0,53.93,53.99,53.93,53.98,14900.0
2014-08-26 11:55:00,53.98,53.98,53.91,53.92,13200.0,53.98,53.98,53.91,53.92,13200.0
2014-08-26 12:00:00,53.92,53.93,53.9,53.92,18400.0,53.92,53.93,53.9,53.92,18400.0
2014-08-26 12:05:00,53.92,53.94,53.84,53.87,45100.0,53.92,53.94,53.84,53.87,45100.0
2014-08-26 12:10:00,53.87,53.9,53.87,53.9,13500.0,53.87,53.9,53.87,53.9,13500.0
2014-08-26 12:15:00,53.9,53.92,53.88,53.89,9300.0,53.9,53.92,53.88,53.89,9300.0
2014-08-26 12:20:00,53.88,53.9,53.84,53.85,8600.0,53.88,53.9,53.84,53.85,8600.0
2014-08-26 12:25:00,53.84,53.85,53.81,53.83,9800.0,53.84,53.85,53.81,53.83,9800.0
2014-08-26 12:30:00,53.83,53.87,53.83,53.86,10800.0,53.83,53.87,53.83,53.86,10800.0
2014-08-26 12:35:00,53.86,53.87,53.83,53.85,11600.0,53.86,53.87,53.83,53.85,11600.0
2014-08-26 12:40:00,53.86,53.86,53.78,53.84,9800.0,53.86,53.86,53.78,53.84,9800.0
2014-08-26 12:45:00,53.84,53.88,53.84,53.86,8900.0,53.84,53.88,53.84,53.86,8900.0
2014-08-26 12:50:00,53.86,53.87,53.78,53.8,17200.0,53.86,53.87,53.78,53.8,17200.0
2014-08-26 12:55:00,53.8,53.8,53.74,53.75,16600.0,53.8,53.8,53.74,53.75,16600.0
2014-08-26 13:00:00,53.75,53.76,53.74,53.75,32300.0,53.75,53.76,53.74,53.75,32300.0
2014-08-26 13:05:00,53.74,53.75,53.71,53.72,12100.0,53.74,53.75,53.71,53.72,12100.0
2014-08-26 13:10:00,53.72,53.72,53.71,53.72,16000.0,53.72,53.72,53.71,53.72,16000.0
2014-08-26 13:15:00,53.72,53.74,53.72,53.74,9300.0,53.72,53.74,53.72,53.74,9300.0
2014-08-26 13:20:00,53.74,53.76,53.73,53.75,11900.0,53.74,53.76,53.73,53.75,11900.0
2014-08-26 13:25:00,53.75,53.76,53.73,53.73,12200.0,53.75,53.76,53.73,53.73,12200.0
2014-08-26 13:30:00,53.73,53.73,53.72,53.72,8400.0,53.73,53.73,53.72,53.72,8400.0
2014-08-26 13:35:00,53.72,53.74,53.7,53.74,12800.0,53.72,53.74,53.7,53.74,12800.0
2014-08-26 13:40:00,53.75,53.75,53.72,53.72,11500.0,53.75,53.75,53.72,53.72,11500.0
2014-08-26 13:45:00,53.73,53.73,53.72,53.73,6800.0,53.73,53.73,53.72,53.73,6800.0
2014-08-26 13:50:00,53.73,53.73,53.7,53.71,11300.0,53.73,53.73,53.7,53.71,11300.0
2014-08-26 13:55:00,53.71,53.72,53.67,53.7,17700.0,53.71,53.72,53.67,53.7,17700.0
2014-08-26 14:00:00,53.7,53.72,53.68,53.72,18100.0,53.7,53.72,53.68,53.72,18100.0
2014-08-26 14:05:00,53.72,53.78,53.72,53.78,11000.0,53.72,53.78,53.72,53.78,11000.0
2014-08-26 14:10:00,53.78,53.78,53.74,53.74,15500.0,53.78,53.78,53.74,53.74,15500.0
2014-08-26 14:15:00,53.74,53.74,53.73,53.73,21900.0,53.74,53.74,53.73,53.73,21900.0
2014-08-26 14:20:00,53.73,53.73,53.71,53.72,5200.0,53.73,53.73,53.71,53.72,5200.0
2014-08-26 14:25:00,53.72,53.72,53.67,53.67,8200.0,53.72,53.72,53.67,53.67,8200.0
2014-08-26 14:30:00,53.67,53.67,53.64,53.65,26900.0,53.67,53.67,53.64,53.65,26900.0
2014-08-26 14:35:00,53.65,53.69,53.65,53.69,13000.0,53.65,53.69,53.65,53.69,13000.0
2014-08-26 14:40:00,53.69,53.69,53.68,53.69,16300.0,53.69,53.69,53.68,53.69,16300.0
2014-08-26 14:45:00,53.69,53.69,53.69,53.69,6600.0,53.69,53.69,53.69,53.69,6600.0
2014-08-26 14:50:00,53.69,53.69,53.65,53.69,16000.0,53.69,53.69,53.65,53.69,16000.0
2014-08-26 14:55:00,53.68,53.69,53.64,53.65,10300.0,53.68,53.69,53.64,53.65,10300.0
2014-08-26 15:00:00,53.65,53.66,53.62,53.63,20500.0,53.65,53.66,53.62,53.63,20500.0
2014-08-26 15:05:00,53.63,53.63,53.62,53.63,11600.0,53.63,53.63,53.62,53.63,11600.0
2014-08-26 15:10:00,53.63,53.65,53.62,53.65,13500.0,53.63,53.65,53.62,53.65,13500.0
2014-08-26 15:15:00,53.65,53.67,53.64,53.66,15100.0,53.65,53.67,53.64,53.66,15100.0
2014-08-26 15:20:00,53.67,53.67,53.63,53.64,17100.0,53.67,53.67,53.63,53.64,17100.0
2014-08-26 15:25:00,53.63,53.64,53.62,53.63,16900.0,53.63,53.64,53.62,53.63,16900.0
2014-08-26 15:30:00,53.63,53.65,53.6,53.65,51900.0,53.63,53.65,53.6,53.65,51900.0
2014-08-26 15:35:00,53.65,53.66,53.58,53.59,31200.0,53.65,53.66,53.58,53.59,31200.0
2014-08-26 15:40:00,53.59,53.6,53.52,53.54,97400.0,53.59,53.6,53.52,53.54,97400.0
2014-08-26 15:45:00,53.55,53.56,53.48,53.5,113300.0,53.55,53.56,53.48,53.5,113300.0
2014-08-26 15:50:00,53.5,53.53,53.43,53.53,223500.0,53.5,53.53,53.43,53.53,223500.0
2014-08-26 15:55:00,53.53,53.53,53.48,53.5,191600.0,53.53,53.53,53.48,53.5,191600.0
2014-08-27 09:30:00,53.52,53.69,53.46,53.5,34900.0,53.52,53.69,53.46,53.5,34900.0
2014-08-27 09:35:00,53.5,53.51,53.3,53.31,54500.0,53.5,53.51,53.3,53.31,54500.0
2014-08-27 09:40:00,53.31,53.35,53.2,53.21,22600.0,53.31,53.35,53.2,53.21,22600.0
2014-08-27 09:45:00,53.21,53.31,53.19,53.31,24000.0,53.21,53.31,53.19,53.31,24000.0
2014-08-27 09:50:00,53.31,53.37,53.25,53.25,31800.0,53.31,53.37,53.25,53.25,31800.0
2014-08-27 09:55:00,53.25,53.35,53.23,53.25,35500.0,53.25,53.35,53.23,53.25,35500.0
2014-08-27 10:00:00,53.25,53.36,53.25,53.33,26500.0,53.25,53.36,53.25,53.33,26500.0
2014-08-27 10:05:00,53.34,53.4,53.25,53.32,34300.0,53.34,53.4,53.25,53.32,34300.0
2014-08-27 10:10:00,53.34,53.44,53.29,53.43,58400.0,53.34,53.44,53.29,53.43,58400.0
2014-08-27 10:15:00,53.44,53.48,53.41,53.45,17400.0,53.44,53.48,53.41,53.45,17400.0
2014-08-27 10:20:00,53.47,53.47,53.37,53.42,21800.0,53.47,53.47,53.37,53.42,21800.0
2014-08-27 10:25:00,53.42,53.43,53.38,53.42,35700.0,53.42,53.43,53.38,53.42,35700.0
2014-08-27 10:30:00,53.42,53.47,53.39,53.43,29600.0,53.42,53.47,53.39,53.43,29600.0
2014-08-27 10:35:00,53.42,53.54,53.4,53.5,50600.0,53.42,53.54,53.4,53.5,50600.0
2014-08-27 10:40:00,53.5,53.5,53.36,53.36,26700.0,53.5,53.5,53.36,53.36,26700.0
2014-08-27 10:45:00,53.37,53.4,53.33,53.39,33100.0,53.37,53.4,53.33,53.39,33100.0
2014-08-27 10:50:00,53.39,53.43,53.34,53.4,31300.0,53.39,53.43,53.34,53.4,31300.0
2014-08-27 10:55:00,53.39,53.47,53.39,53.42,14300.0,53.39,53.47,53.39,53.42,14300.0
2014-08-27 11:00:00,53.43,53.47,53.4,53.46,22200.0,53.43,53.47,53.4,53.46,22200.0
2014-08-27 11:05:00,53.46,53.47,53.4,53.4,50900.0,53.46,53.47,53.4,53.4,50900.0
2014-08-27 11:10:00,53.41,53.43,53.37,53.43,13800.0,53.41,53.43,53.37,53.43,13800.0
2014-08-27 11:15:00,53.43,53.45,53.39,53.43,19300.0,53.43,53.45,53.39,53.43,19300.0
2014-08-27 11:20:00,53.42,53.43,53.36,53.36,12500.0,53.42,53.43,53.36,53.36,12500.0
2014-08-27 11:25:00,53.36,53.41,53.34,53.41,20700.0,53.36,53.41,53.34,53.41,20700.0
2014-08-27 11:30:00,53.41,53.57,53.4,53.56,23600.0,53.41,53.57,53.4,53.56,23600.0
2014-08-27 11:35:00,53.56,53.57,53.49,53.5,17700.0,53.56,53.57,53.49,53.5,17700.0
2014-08-27 11:40:00,53.49,53.49,53.43,53.45,24600.0,53.49,53.49,53.43,53.45,24600.0
2014-08-27 11:45:00,53.44,53.45,53.38,53.39,25000.0,53.44,53.45,53.38,53.39,25000.0
2014-08-27 11:50:00,53.39,53.41,53.35,53.36,21100.0,53.39,53.41,53.35,53.36,21100.0
2014-08-27 11:55:00,53.36,53.36,53.3,53.32,21900.0,53.36,53.36,53.3,53.32,21900.0
2014-08-27 12:00:00,53.32,53.34,53.26,53.3,27400.0,53.32,53.34,53.26,53.3,27400.0
2014-08-27 12:05:00,53.3,53.38,53.25,53.36,19400.0,53.3,53.38,53.25,53.36,19400.0
2014-08-27 12:10:00,53.36,53.39,53.34,53.38,20200.0,53.36,53.39,53.34,53.38,20200.0
2014-08-27 12:15:00,53.38,53.41,53.33,53.33,19800.0,53.38,53.41,53.33,53.33,19800.0
2014-08-27 12:20:00,53.34,53.35,53.29,53.3,13000.0,53.34,53.35,53.29,53.3,13000.0
2014-08-27 12:25:00,53.3,53.31,53.27,53.29,19200.0,53.3,53.31,53.27,53.29,19200.0
2014-08-27 12:30:00,53.29,53.36,53.29,53.3,19800.0,53.29,53.36,53.29,53.3,19800.0
2014-08-27 12:35:00,53.31,53.31,53.22,53.22,25200.0,53.31,53.31,53.22,53.22,25200.0
2014-08-27 12:40:00,53.22,53.24,53.2,53.21,18700.0,53.22,53.24,53.2,53.21,18700.0
2014-08-27 12:45:00,53.22,53.29,53.2,53.29,14500.0,53.22,53.29,53.2,53.29,14500.0
2014-08-27 12:50:00,53.29,53.39,53.28,53.34,26200.0,53.29,53.39,53.28,53.34,26200.0
2014-08-27 12:55:00,53.33,53.33,53.23,53.24,11800.0,53.33,53.33,53.23,53.24,11800.0
2014-08-27 13:00:00,53.24,53.24,53.2,53.22,13100.0,53.24,53.24,53.2,53.22,13100.0
2014-08-27 13:05:00,53.23,53.25,53.2,53.21,11900.0,53.23,53.25,53.2,53.21,11900.0
2014-08-27 13:10:00,53.22,53.34,53.22,53.34,25700.0,53.22,53.34,53.22,53.34,25700.0
2014-08-27 13:15:00,53.35,53.38,53.28,53.28,17000.0,53.35,53.38,53.28,53.28,17000.0
2014-08-27 13:20:00,53.28,53.29,53.22,53.22,14400.0,53.28,53.29,53.22,53.22,14400.0
2014-08-27 13:25:00,53.24,53.26,53.2,53.2,11800.0,53.24,53.26,53.2,53.2,11800.0
2014-08-27 13:30:00,53.21,53.25,53.2,53.2,13700.0,53.21,53.25,53.2,53.2,13700.0
2014-08-27 13:35:00,53.21,53.23,53.17,53.21,34400.0,53.21,53.23,53.17,53.21,34400.0
2014-08-27 13:40:00,53.21,53.25,53.21,53.24,11700.0,53.21,53.25,53.21,53.24,11700.0
2014-08-27 13:45:00,53.24,53.3,53.21,53.25,19400.0,53.24,53.3,53.21,53.25,19400.0
2014-08-27 13:50:00,53.25,53.25,53.21,53.21,10600.0,53.25,53.25,53.21,53.21,10600.0
2014-08-27 13:55:00,53.22,53.25,53.21,53.21,17200.0,53.22,53.25,53.21,53.21,17200.0
2014-08-27 14:00:00,53.21,53.22,53.21,53.22,12700.0,53.21,53.22,53.21,53.22,12700.0
2014-08-27 14:05:00,53.22,53.26,53.21,53.21,18900.0,53.22,53.26,53.21,53.21,18900.0
2014-08-27 14:10:00,53.22,53.24,53.21,53.22,12700.0,53.22,53.24,53.21,53.22,12700.0
2014-08-27 14:15:00,53.22,53.26,53.21,53.25,19200.0,53.22,53.26,53.21,53.25,19200.0
2014-08-27 14:20:00,53.26,53.33,53.25,53.31,20800.0,53.26,53.33,53.25,53.31,20800.0
2014-08-27 14:25:00,53.31,53.38,53.31,53.34,24200.0,53.31,53.38,53.31,53.34,24200.0
2014-08-27 14:30:00,53.34,53.35,53.3,53.32,17200.0,53.34,53.35,53.3,53.32,17200.0
2014-08-27 14:35:00,53.32,53.33,53.29,53.33,16700.0,53.32,53.33,53.29,53.33,16700.0
2014-08-27 14:40:00,53.32,53.32,53.23,53.24,25600.0,53.32,53.32,53.23,53.24,25600.0
2014-08-27 14:45:00,53.25,53.29,53.21,53.23,18900.0,53.25,53.29,53.21,53.23,18900.0
2014-08-27 14:50:00,53.24,53.26,53.23,53.25,15300.0,53.24,53.26,53.23,53.25,15300.0
2014-08-27 14:55:00,53.25,53.36,53.23,53.35,65600.0,53.25,53.36,53.23,53.35,65600.0
2014-08-27 15:00:00,53.36,53.46,53.36,53.44,46600.0,53.36,53.46,53.36,53.44,46600.0
2014-08-27 15:05:00,53.45,53.46,53.36,53.36,25300.0,53.45,53.46,53.36,53.36,25300.0
2014-08-27 15:10:00,53.36,53.38,53.33,53.37,28800.0,53.36,53.38,53.33,53.37,28800.0
2014-08-27 15:15:00,53.37,53.48,53.37,53.46,31300.0,53.37,53.48,53.37,53.46,31300.0
2014-08-27 15:20:00,53.46,53.48,53.43,53.46,19600.0,53.46,53.48,53.43,53.46,19600.0
2014-08-27 15:25:00,53.46,53.46,53.42,53.45,30100.0,53.46,53.46,53.42,53.45,30100.0
2014-08-27 15:30:00,53.45,53.53,53.45,53.52,75500.0,53.45,53.53,53.45,53.52,75500.0
2014-08-27 15:35:00,53.52,53.54,53.51,53.52,29900.0,53.52,53.54,53.51,53.52,29900.0
2014-08-27 15:40:00,53.52,53.57,53.52,53.52,59300.0,53.52,53.57,53.52,53.52,59300.0
2014-08-27 15:45:00,53.52,53.52,53.46,53.5,37100.0,53.52,53.52,53.46,53.5,37100.0
2014-08-27 15:50:00,53.51,53.58,53.5,53.53,105000.0,53.51,53.58,53.5,53.53,105000.0
2014-08-27 15:55:00,53.53,53.58,53.51,53.56,100700.0,53.53,53.58,53.51,53.56,100700.0
2014-08-28 09:30:00,53.48,53.64,53.32,53.49,38100.0,53.48,53.64,53.32,53.49,38100.0
2014-08-28 09:35:00,53.45,53.53,53.39,53.5,14500.0,53.45,53.53,53.39,53.5,14500.0
2014-08-28 09:40:00,53.51,53.52,53.38,53.43,30500.0,53.51,53.52,53.38,53.43,30500.0
2014-08-28 09:45:00,53.45,53.61,53.45,53.58,25700.0,53.45,53.61,53.45,53.58,25700.0
2014-08-28 09:50:00,53.58,53.71,53.57,53.69,35500.0,53.58,53.71,53.57,53.69,35500.0
2014-08-28 09:55:00,53.69,53.87,53.61,53.82,79200.0,53.69,53.87,53.61,53.82,79200.0
2014-08-28 10:00:00,53.83,53.91,53.77,53.89,24400.0,53.83,53.91,53.77,53.89,24400.0
2014-08-28 10:05:00,53.89,53.95,53.84,53.91,49300.0,53.89,53.95,53.84,53.91,49300.0
2014-08-28 10:10:00,53.91,53.92,53.82,53.85,31100.0,53.91,53.92,53.82,53.85,31100.0
2014-08-28 10:15:00,53.84,53.86,53.73,53.8,21800.0,53.84,53.86,53.73,53.8,21800.0
2014-08-28 10:20:00,53.8,53.83,53.76,53.82,14200.0,53.8,53.83,53.76,53.82,14200.0
2014-08-28 10:25:00,53.82,53.88,53.8,53.88,28300.0,53.82,53.88,53.8,53.88,28300.0
2014-08-28 10:30:00,53.88,53.9,53.85,53.89,20600.0,53.88,53.9,53.85,53.89,20600.0
2014-08-28 10:35:00,53.89,53.94,53.87,53.88,25000.0,53.89,53.94,53.87,53.88,25000.0
2014-08-28 10:40:00,53.89,53.9,53.8,53.86,37600.0,53.89,53.9,53.8,53.86,37600.0
2014-08-28 10:45:00,53.86,53.97,53.81,53.97,41900.0,53.86,53.97,53.81,53.97,41900.0
2014-08-28 10:50:00,53.97,53.98,53.95,53.96,14300.0,53.97,53.98,53.95,53.96,14300.0
2014-08-28 10:55:00,53.97,54.05,53.95,53.97,38900.0,53.97,54.05,53.95,53.97,38900.0
2014-08-28 11:00:00,53.96,54.01,53.87,54.0,45100.0,53.96,54.01,53.87,54.0,45100.0
2014-08-28 11:05:00,54.0,54.05,53.95,54.04,74800.0,54.0,54.05,53.95,54.04,74800.0
2014-08-28 11:10:00,54.04,54.06,53.99,54.05,33600.0,54.04,54.06,53.99,54.05,33600.0
2014-08-28 11:15:00,54.05,54.1,54.04,54.1,31000.0,54.05,54.1,54.04,54.1,31000.0
2014-08-28 11:20:00,54.1,54.14,54.09,54.13,15000.0,54.1,54.14,54.09,54.13,15000.0
2014-08-28 11:25:00,54.14,54.16,54.02,54.04,47200.0,54.14,54.16,54.02,54.04,47200.0
2014-08-28 11:30:00,54.03,54.03,53.94,53.97,31200.0,54.03,54.03,53.94,53.97,31200.0
2014-08-28 11:35:00,53.97,54.01,53.95,54.01,33600.0,53.97,54.01,53.95,54.01,33600.0
2014-08-28 11:40:00,54.01,54.01,53.95,53.95,38200.0,54.01,54.01,53.95,53.95,38200.0
2014-08-28 11:45:00,53.95,54.05,53.88,53.92,86700.0,53.95,54.05,53.88,53.92,86700.0
2014-08-28 11:50:00,53.94,53.94,53.8,53.81,52800.0,53.94,53.94,53.8,53.81,52800.0
2014-08-28 11:55:00,53.81,53.98,53.8,53.98,31900.0,53.81,53.98,53.8,53.98,31900.0
2014-08-28 12:00:00,53.96,54.01,53.92,53.93,16700.0,53.96,54.01,53.92,53.93,16700.0
2014-08-28 12:05:00,53.92,53.93,53.77,53.79,80400.0,53.92,53.93,53.77,53.79,80400.0
2014-08-28 12:10:00,53.8,53.91,53.8,53.91,37200.0,53.8,53.91,53.8,53.91,37200.0
2014-08-28 12:15:00,53.89,53.92,53.81,53.81,21000.0,53.89,53.92,53.81,53.81,21000.0
2014-08-28 12:20:00,53.8,53.86,53.8,53.83,28400.0,53.8,53.86,53.8,53.83,28400.0
2014-08-28 12:25:00,53.83,53.83,53.79,53.82,21300.0,53.83,53.83,53.79,53.82,21300.0
2014-08-28 12:30:00,53.83,53.85,53.79,53.79,15300.0,53.83,53.85,53.79,53.79,15300.0
2014-08-28 12:35:00,53.8,53.82,53.79,53.82,11600.0,53.8,53.82,53.79,53.82,11600.0
2014-08-28 12:40:00,53.82,53.82,53.8,53.82,11800.0,53.82,53.82,53.8,53.82,11800.0
2014-08-28 12:45:00,53.82,53.83,53.8,53.81,28300.0,53.82,53.83,53.8,53.81,28300.0
2014-08-28 12:50:00,53.81,53.82,53.8,53.82,24900.0,53.81,53.82,53.8,53.82,24900.0
2014-08-28 12:55:00,53.82,53.95,53.8,53.9,97200.0,53.82,53.95,53.8,53.9,97200.0
2014-08-28 13:00:00,53.89,53.93,53.89,53.91,9600.0,53.89,53.93,53.89,53.91,9600.0
2014-08-28 13:05:00,53.91,54.04,53.88,54.04,14600.0,53.91,54.04,53.88,54.04,14600.0
2014-08-28 13:10:00,54.03,54.08,54.03,54.07,8900.0,54.03,54.08,54.03,54.07,8900.0
2014-08-28 13:15:00,54.07,54.08,54.03,54.04,14100.0,54.07,54.08,54.03,54.04,14100.0
2014-08-28 13:20:00,54.05,54.07,54.01,54.05,15300.0,54.05,54.07,54.01,54.05,15300.0
2014-08-28 13:25:00,54.05,54.08,54.01,54.07,25500.0,54.05,54.08,54.01,54.07,25500.0
2014-08-28 13:30:00,54.06,54.13,54.05,54.12,26200.0,54.06,54.13,54.05,54.12,26200.0
2014-08-28 13:35:00,54.13,54.14,54.09,54.11,26600.0,54.13,54.14,54.09,54.11,26600.0
2014-08-28 13:40:00,54.1,54.13,54.1,54.1,16400.0,54.1,54.13,54.1,54.1,16400.0
2014-08-28 13:45:00,54.11,54.13,54.1,54.11,13000.0,54.11,54.13,54.1,54.11,13000.0
2014-08-28 13:50:00,54.11,54.13,54.11,54.12,16200.0,54.11,54.13,54.11,54.12,16200.0
2014-08-28 13:55:00,54.12,54.14,54.09,54.14,35200.0,54.12,54.14,54.09,54.14,35200.0
2014-08-28 14:00:00,54.14,54.18,54.14,54.18,9200.0,54.14,54.18,54.14,54.18,9200.0
2014-08-28 14:05:00,54.18,54.21,54.17,54.21,9900.0,54.18,54.21,54.17,54.21,9900.0
2014-08-28 14:10:00,54.22,54.22,54.14,54.17,24100.0,54.22,54.22,54.14,54.17,24100.0
2014-08-28 14:15:00,54.17,54.19,54.12,54.18,14300.0,54.17,54.19,54.12,54.18,14300.0
2014-08-28 14:20:00,54.19,54.22,54.15,54.2,23600.0,54.19,54.22,54.15,54.2,23600.0
2014-08-28 14:25:00,54.18,54.23,54.18,54.23,20600.0,54.18,54.23,54.18,54.23,20600.0
2014-08-28 14:30:00,54.22,54.25,54.21,54.23,17900.0,54.22,54.25,54.21,54.23,17900.0
2014-08-28 14:35:00,54.22,54.25,54.22,54.25,22200.0,54.22,54.25,54.22,54.25,22200.0
2014-08-28 14:40:00,54.26,54.26,54.18,54.18,11900.0,54.26,54.26,54.18,54.18,11900.0
2014-08-28 14:45:00,54.18,54.18,54.11,54.14,14800.0,54.18,54.18,54.11,54.14,14800.0
2014-08-28 14:50:00,54.15,54.18,54.11,54.17,18600.0,54.15,54.18,54.11,54.17,18600.0
2014-08-28 14:55:00,54.18,54.18,54.15,54.18,20100.0,54.18,54.18,54.15,54.18,20100.0
2014-08-28 15:00:00,54.18,54.18,54.14,54.14,36300.0,54.18,54.18,54.14,54.14,36300.0
2014-08-28 15:05:00,54.14,54.15,54.13,54.15,14700.0,54.14,54.15,54.13,54.15,14700.0
2014-08-28 15:10:00,54.14,54.15,54.1,54.11,16500.0,54.14,54.15,54.1,54.11,16500.0
2014-08-28 15:15:00,54.12,54.15,54.1,54.1,24300.0,54.12,54.15,54.1,54.1,24300.0
2014-08-28 15:20:00,54.11,54.12,54.08,54.08,25900.0,54.11,54.12,54.08,54.08,25900.0
2014-08-28 15:25:00,54.08,54.08,54.04,54.04,19900.0,54.08,54.08,54.04,54.04,19900.0
2014-08-28 15:30:00,54.05,54.05,54.01,54.05,29800.0,54.05,54.05,54.01,54.05,29800.0
2014-08-28 15:35:00,54.05,54.1,53.99,54.0,82400.0,54.05,54.1,53.99,54.0,82400.0
2014-08-28 15:40:00,54.0,54.01,53.99,54.0,46200.0,54.0,54.01,53.99,54.0,46200.0
2014-08-28 15:45:00,54.0,54.01,53.95,53.95,55900.0,54.0,54.01,53.95,53.95,55900.0
2014-08-28 15:50:00,53.96,54.01,53.94,53.97,77300.0,53.96,54.01,53.94,53.97,77300.0
2014-08-28 15:55:00,53.97,53.98,53.92,53.95,139100.0,53.97,53.98,53.92,53.95,139100.0
2014-08-29 09:30:00,53.9,53.99,53.77,53.82,47700.0,53.9,53.99,53.77,53.82,47700.0
2014-08-29 09:35:00,53.8,53.85,53.65,53.67,29100.0,53.8,53.85,53.65,53.67,29100.0
2014-08-29 09:40:00,53.66,53.68,53.54,53.64,28800.0,53.66,53.68,53.54,53.64,28800.0
2014-08-29 09:45:00,53.64,53.64,53.47,53.48,17400.0,53.64,53.64,53.47,53.48,17400.0
2014-08-29 09:50:00,53.46,53.55,53.43,53.55,27900.0,53.46,53.55,53.43,53.55,27900.0
2014-08-29 09:55:00,53.54,53.62,53.5,53.55,102000.0,53.54,53.62,53.5,53.55,102000.0
2014-08-29 10:00:00,53.54,53.68,53.54,53.65,21100.0,53.54,53.68,53.54,53.65,21100.0
2014-08-29 10:05:00,53.65,53.66,53.56,53.62,19600.0,53.65,53.66,53.56,53.62,19600.0
2014-08-29 10:10:00,53.64,53.64,53.51,53.53,21500.0,53.64,53.64,53.51,53.53,21500.0
2014-08-29 10:15:00,53.54,53.55,53.52,53.53,14000.0,53.54,53.55,53.52,53.53,14000.0
2014-08-29 10:20:00,53.53,53.6,53.52,53.56,23700.0,53.53,53.6,53.52,53.56,23700.0
2014-08-29 10:25:00,53.56,53.57,53.53,53.53,11600.0,53.56,53.57,53.53,53.53,11600.0
2014-08-29 10:30:00,53.53,53.6,53.51,53.54,13300.0,53.53,53.6,53.51,53.54,13300.0
2014-08-29 10:35:00,53.53,53.59,53.51,53.59,15700.0,53.53,53.59,53.51,53.59,15700.0
2014-08-29 10:40:00,53.58,53.66,53.55,53.65,20300.0,53.58,53.66,53.55,53.65,20300.0
2014-08-29 10:45:00,53.64,53.75,53.64,53.69,17800.0,53.64,53.75,53.64,53.69,17800.0
2014-08-29 10:50:00,53.69,53.69,53.65,53.66,8400.0,53.69,53.69,53.65,53.66,8400.0
2014-08-29 10:55:00,53.66,53.73,53.65,53.73,17100.0,53.66,53.73,53.65,53.73,17100.0
2014-08-29 11:00:00,53.71,53.73,53.69,53.7,17800.0,53.71,53.73,53.69,53.7,17800.0
2014-08-29 11:05:00,53.7,53.71,53.67,53.69,17900.0,53.7,53.71,53.67,53.69,17900.0
2014-08-29 11:10:00,53.69,53.73,53.69,53.71,31100.0,53.69,53.73,53.69,53.71,31100.0
2014-08-29 11:15:00,53.71,53.71,53.66,53.66,20800.0,53.71,53.71,53.66,53.66,20800.0
2014-08-29 11:20:00,53.66,53.67,53.63,53.64,20000.0,53.66,53.67,53.63,53.64,20000.0
2014-08-29 11:25:00,53.63,53.64,53.58,53.58,18900.0,53.63,53.64,53.58,53.58,18900.0
2014-08-29 11:30:00,53.58,53.59,53.56,53.58,11400.0,53.58,53.59,53.56,53.58,11400.0
2014-08-29 11:35:00,53.58,53.64,53.58,53.62,19400.0,53.58,53.64,53.58,53.62,19400.0
2014-08-29 11:40:00,53.63,53.63,53.6,53.62,15400.0,53.63,53.63,53.6,53.62,15400.0
2014-08-29 11:45:00,53.62,53.63,53.59,53.59,16700.0,53.62,53.63,53.59,53.59,16700.0
2014-08-29 11:50:00,53.59,53.59,53.56,53.57,8100.0,53.59,53.59,53.56,53.57,8100.0
2014-08-29 11:55:00,53.57,53.58,53.56,53.57,15700.0,53.57,53.58,53.56,53.57,15700.0
2014-08-29 12:00:00,53.56,53.57,53.55,53.55,16600.0,53.56,53.57,53.55,53.55,16600.0
2014-08-29 12:05:00,53.56,53.56,53.54,53.54,5100.0,53.56,53.56,53.54,53.54,5100.0
2014-08-29 12:10:00,53.55,53.55,53.53,53.54,11700.0,53.55,53.55,53.53,53.54,11700.0
2014-08-29 12:15:00,53.54,53.55,53.53,53.55,11400.0,53.54,53.55,53.53,53.55,11400.0
2014-08-29 12:20:00,53.55,53.55,53.54,53.55,5100.0,53.55,53.55,53.54,53.55,5100.0
2014-08-29 12:25:00,53.55,53.55,53.53,53.54,9300.0,53.55,53.55,53.53,53.54,9300.0
2014-08-29 12:30:00,53.54,53.54,53.51,53.52,17300.0,53.54,53.54,53.51,53.52,17300.0
2014-08-29 12:35:00,53.53,53.53,53.46,53.46,32100.0,53.53,53.53,53.46,53.46,32100.0
2014-08-29 12:40:00,53.45,53.46,53.45,53.46,2300.0,53.45,53.46,53.45,53.46,2300.0
2014-08-29 12:45:00,53.46,53.46,53.41,53.41,29500.0,53.46,53.46,53.41,53.41,29500.0
2014-08-29 12:50:00,53.41,53.41,53.33,53.34,39800.0,53.41,53.41,53.33,53.34,39800.0
2014-08-29 12:55:00,53.34,53.38,53.34,53.37,19200.0,53.34,53.38,53.34,53.37,19200.0
2014-08-29 13:00:00,53.39,53.4,53.37,53.37,10800.0,53.39,53.4,53.37,53.37,10800.0
2014-08-29 13:05:00,53.38,53.38,53.36,53.37,3500.0,53.38,53.38,53.36,53.37,3500.0
2014-08-29 13:10:00,53.37,53.37,53.36,53.37,11700.0,53.37,53.37,53.36,53.37,11700.0
2014-08-29 13:15:00,53.37,53.43,53.36,53.43,12300.0,53.37,53.43,53.36,53.43,12300.0
2014-08-29 13:20:00,53.43,53.5,53.43,53.49,12800.0,53.43,53.5,53.43,53.49,12800.0
2014-08-29 13:25:00,53.48,53.52,53.47,53.52,7900.0,53.48,53.52,53.47,53.52,7900.0
2014-08-29 13:30:00,53.52,53.53,53.5,53.51,15100.0,53.52,53.53,53.5,53.51,15100.0
2014-08-29 13:35:00,53.52,53.54,53.51,53.52,12400.0,53.52,53.54,53.51,53.52,12400.0
2014-08-29 13:40:00,53.51,53.53,53.51,53.53,21900.0,53.51,53.53,53.51,53.53,21900.0
2014-08-29 13:45:00,53.53,53.53,53.52,53.53,8800.0,53.53,53.53,53.52,53.53,8800.0
2014-08-29 13:50:00,53.53,53.57,53.53,53.57,52500.0,53.53,53.57,53.53,53.57,52500.0
2014-08-29 13:55:00,53.57,53.57,53.56,53.57,20400.0,53.57,53.57,53.56,53.57,20400.0
2014-08-29 14:00:00,53.57,53.57,53.56,53.57,19400.0,53.57,53.57,53.56,53.57,19400.0
2014-08-29 14:05:00,53.56,53.57,53.56,53.57,9600.0,53.56,53.57,53.56,53.57,9600.0
2014-08-29 14:10:00,53.57,53.57,53.56,53.57,27400.0,53.57,53.57,53.56,53.57,27400.0
2014-08-29 14:15:00,53.57,53.61,53.56,53.61,21600.0,53.57,53.61,53.56,53.61,21600.0
2014-08-29 14:20:00,53.61,53.61,53.6,53.6,17200.0,53.61,53.61,53.6,53.6,17200.0
2014-08-29 14:25:00,53.6,53.62,53.6,53.61,16300.0,53.6,53.62,53.6,53.61,16300.0
2014-08-29 14:30:00,53.61,53.61,53.6,53.61,20000.0,53.61,53.61,53.6,53.61,20000.0
2014-08-29 14:35:00,53.61,53.65,53.6,53.65,25700.0,53.61,53.65,53.6,53.65,25700.0
2014-08-29 14:40:00,53.65,53.67,53.65,53.67,18200.0,53.65,53.67,53.65,53.67,18200.0
2014-08-29 14:45:00,53.67,53.67,53.66,53.67,23000.0,53.67,53.67,53.66,53.67,23000.0
2014-08-29 14:50:00,53.67,53.67,53.66,53.67,17000.0,53.67,53.67,53.66,53.67,17000.0
2014-08-29 14:55:00,53.67,53.69,53.66,53.66,71900.0,53.67,53.69,53.66,53.66,71900.0
2014-08-29 15:00:00,53.66,53.68,53.66,53.67,55300.0,53.66,53.68,53.66,53.67,55300.0
2014-08-29 15:05:00,53.67,53.67,53.66,53.67,18800.0,53.67,53.67,53.66,53.67,18800.0
2014-08-29 15:10:00,53.67,53.67,53.66,53.66,24900.0,53.67,53.67,53.66,53.66,24900.0
2014-08-29 15:15:00,53.66,53.69,53.66,53.68,47800.0,53.66,53.69,53.66,53.68,47800.0
2014-08-29 15:20:00,53.68,53.68,53.52,53.53,95800.0,53.68,53.68,53.52,53.53,95800.0
2014-08-29 15:25:00,53.53,53.58,53.51,53.55,45300.0,53.53,53.58,53.51,53.55,45300.0
2014-08-29 15:30:00,53.57,53.58,53.54,53.54,38300.0,53.57,53.58,53.54,53.54,38300.0
2014-08-29 15:35:00,53.54,53.58,53.53,53.57,40000.0,53.54,53.58,53.53,53.57,40000.0
2014-08-29 15:40:00,53.57,53.58,53.54,53.57,42600.0,53.57,53.58,53.54,53.57,42600.0
2014-08-29 15:45:00,53.57,53.59,53.56,53.58,69300.0,53.57,53.59,53.56,53.58,69300.0
2014-08-29 15:50:00,53.57,53.63,53.57,53.59,95200.0,53.57,53.63,53.57,53.59,95200.0
2014-08-29 15:55:00,53.6,53.66,53.59,53.62,132700.0,53.6,53.66,53.59,53.62,132700.0
2014-09-02 09:30:00,53.87,54.24,53.78,54.06,78700.0,53.87,54.24,53.78,54.06,78700.0
2014-09-02 09:35:00,54.13,54.31,54.1,54.17,128100.0,54.13,54.31,54.1,54.17,128100.0
2014-09-02 09:40:00,54.16,54.2,54.01,54.08,63500.0,54.16,54.2,54.01,54.08,63500.0
2014-09-02 09:45:00,54.09,54.27,54.03,54.25,83600.0,54.09,54.27,54.03,54.25,83600.0
2014-09-02 09:50:00,54.25,54.49,54.25,54.41,120500.0,54.25,54.49,54.25,54.41,120500.0
2014-09-02 09:55:00,54.39,54.55,54.38,54.5,121100.0,54.39,54.55,54.38,54.5,121100.0
2014-09-02 10:00:00,54.51,54.53,54.36,54.49,58900.0,54.51,54.53,54.36,54.49,58900.0
2014-09-02 10:05:00,54.5,54.65,54.5,54.65,102800.0,54.5,54.65,54.5,54.65,102800.0
2014-09-02 10:10:00,54.65,54.7,54.49,54.49,55800.0,54.65,54.7,54.49,54.49,55800.0
2014-09-02 10:15:00,54.49,54.55,54.46,54.48,63200.0,54.49,54.55,54.46,54.48,63200.0
2014-09-02 10:20:00,54.48,54.51,54.43,54.45,79300.0,54.48,54.51,54.43,54.45,79300.0
2014-09-02 10:25:00,54.44,54.45,54.35,54.41,31100.0,54.44,54.45,54.35,54.41,31100.0
2014-09-02 10:30:00,54.42,54.45,54.38,54.44,24000.0,54.42,54.45,54.38,54.44,24000.0
2014-09-02 10:35:00,54.44,54.46,54.4,54.45,20800.0,54.44,54.46,54.4,54.45,20800.0
2014-09-02 10:40:00,54.45,54.5,54.42,54.48,23800.0,54.45,54.5,54.42,54.48,23800.0
2014-09-02 10:45:00,54.48,54.48,54.29,54.3,36100.0,54.48,54.48,54.29,54.3,36100.0
2014-09-02 10:50:00,54.3,54.45,54.3,54.43,91200.0,54.3,54.45,54.3,54.43,91200.0
2014-09-02 10:55:00,54.44,54.44,54.4,54.43,35900.0,54.44,54.44,54.4,54.43,35900.0
2014-09-02 11:00:00,54.43,54.44,54.34,54.34,22600.0,54.43,54.44,54.34,54.34,22600.0
2014-09-02 11:05:00,54.33,54.43,54.32,54.35,22700.0,54.33,54.43,54.32,54.35,22700.0
2014-09-02 11:10:00,54.37,54.45,54.37,54.43,13000.0,54.37,54.45,54.37,54.43,13000.0
2014-09-02 11:15:00,54.43,54.45,54.37,54.45,17600.0,54.43,54.45,54.37,54.45,17600.0
2014-09-02 11:20:00,54.44,54.45,54.38,54.39,28600.0,54.44,54.45,54.38,54.39,28600.0
2014-09-02 11:25:00,54.38,54.4,54.37,54.38,23100.0,54.38,54.4,54.37,54.38,23100.0
2014-09-02 11:30:00,54.39,54.45,54.33,54.33,152300.0,54.39,54.45,54.33,54.33,152300.0
2014-09-02 11:35:00,54.3,54.33,54.25,54.25,25300.0,54.3,54.33,54.25,54.25,25300.0
2014-09-02 11:40:00,54.26,54.34,54.24,54.25,13300.0,54.26,54.34,54.24,54.25,13300.0
2014-09-02 11:45:00,54.25,54.32,54.2,54.21,28200.0,54.25,54.32,54.2,54.21,28200.0
2014-09-02 11:50:00,54.2,54.23,54.14,54.23,23900.0,54.2,54.23,54.14,54.23,23900.0
2014-09-02 11:55:00,54.23,54.33,54.23,54.32,26700.0,54.23,54.33,54.23,54.32,26700.0
2014-09-02 12:00:00,54.32,54.4,54.31,54.4,29800.0,54.32,54.4,54.31,54.4,29800.0
2014-09-02 12:05:00,54.39,54.43,54.36,54.36,15600.0,54.39,54.43,54.36,54.36,15600.0
2014-09-02 12:10:00,54.36,54.45,54.36,54.42,16300.0,54.36,54.45,54.36,54.42,16300.0
2014-09-02 12:15:00,54.4,54.4,54.32,54.33,9500.0,54.4,54.4,54.32,54.33,9500.0
2014-09-02 12:20:00,54.33,54.35,54.26,54.26,8300.0,54.33,54.35,54.26,54.26,8300.0
2014-09-02 12:25:00,54.27,54.28,54.23,54.24,15700.0,54.27,54.28,54.23,54.24,15700.0
2014-09-02 12:30:00,54.23,54.23,54.19,54.21,10800.0,54.23,54.23,54.19,54.21,10800.0
2014-09-02 12:35:00,54.22,54.25,54.18,54.18,12200.0,54.22,54.25,54.18,54.18,12200.0
2014-09-02 12:40:00,54.18,54.21,54.15,54.15,13200.0,54.18,54.21,54.15,54.15,13200.0
2014-09-02 12:45:00,54.15,54.19,54.12,54.16,84500.0,54.15,54.19,54.12,54.16,84500.0
2014-09-02 12:50:00,54.18,54.24,54.17,54.19,21000.0,54.18,54.24,54.17,54.19,21000.0
2014-09-02 12:55:00,54.19,54.26,54.19,54.25,20300.0,54.19,54.26,54.19,54.25,20300.0
2014-09-02 13:00:00,54.25,54.27,54.23,54.27,21800.0,54.25,54.27,54.23,54.27,21800.0
2014-09-02 13:05:00,54.26,54.34,54.25,54.33,33000.0,54.26,54.34,54.25,54.33,33000.0
2014-09-02 13:10:00,54.32,54.42,54.32,54.41,84300.0,54.32,54.42,54.32,54.41,84300.0
2014-09-02 13:15:00,54.41,54.42,54.31,54.31,29100.0,54.41,54.42,54.31,54.31,29100.0
2014-09-02 13:20:00,54.3,54.32,54.23,54.32,27300.0,54.3,54.32,54.23,54.32,27300.0
2014-09-02 13:25:00,54.3,54.35,54.29,54.34,44600.0,54.3,54.35,54.29,54.34,44600.0
2014-09-02 13:30:00,54.34,54.36,54.31,54.32,14600.0,54.34,54.36,54.31,54.32,14600.0
2014-09-02 13:35:00,54.31,54.35,54.29,54.31,110000.0,54.31,54.35,54.29,54.31,110000.0
2014-09-02 13:40:00,54.32,54.32,54.31,54.32,26900.0,54.32,54.32,54.31,54.32,26900.0
2014-09-02 13:45:00,54.31,54.32,54.3,54.3,22100.0,54.31,54.32,54.3,54.3,22100.0
2014-09-02 13:50:00,54.31,54.4,54.3,54.38,67800.0,54.31,54.4,54.3,54.38,67800.0
2014-09-02 13:55:00,54.37,54.4,54.37,54.4,27200.0,54.37,54.4,54.37,54.4,27200.0
2014-09-02 14:00:00,54.39,54.48,54.39,54.41,47800.0,54.39,54.48,54.39,54.41,47800.0
2014-09-02 14:05:00,54.4,54.46,54.37,54.44,48700.0,54.4,54.46,54.37,54.44,48700.0
2014-09-02 14:10:00,54.43,54.44,54.37,54.38,30400.0,54.43,54.44,54.37,54.38,30400.0
2014-09-02 14:15:00,54.39,54.4,54.32,54.4,66800.0,54.39,54.4,54.32,54.4,66800.0
2014-09-02 14:20:00,54.39,54.41,54.38,54.4,41400.0,54.39,54.41,54.38,54.4,41400.0
2014-09-02 14:25:00,54.41,54.41,54.4,54.41,35800.0,54.41,54.41,54.4,54.41,35800.0
2014-09-02 14:30:00,54.4,54.45,54.4,54.45,18300.0,54.4,54.45,54.4,54.45,18300.0
2014-09-02 14:35:00,54.45,54.45,54.43,54.44,18700.0,54.45,54.45,54.43,54.44,18700.0
2014-09-02 14:40:00,54.44,54.49,54.43,54.48,18500.0,54.44,54.49,54.43,54.48,18500.0
2014-09-02 14:45:00,54.48,54.49,54.45,54.45,23600.0,54.48,54.49,54.45,54.45,23600.0
2014-09-02 14:50:00,54.45,54.45,54.37,54.39,120100.0,54.45,54.45,54.37,54.39,120100.0
2014-09-02 14:55:00,54.39,54.45,54.39,54.4,34000.0,54.39,54.45,54.39,54.4,34000.0
2014-09-02 15:00:00,54.41,54.46,54.4,54.4,43300.0,54.41,54.46,54.4,54.4,43300.0
2014-09-02 15:05:00,54.39,54.43,54.33,54.41,59000.0,54.39,54.43,54.33,54.41,59000.0
2014-09-02 15:10:00,54.42,54.47,54.42,54.43,29700.0,54.42,54.47,54.42,54.43,29700.0
2014-09-02 15:15:00,54.43,54.45,54.36,54.37,27400.0,54.43,54.45,54.36,54.37,27400.0
2014-09-02 15:20:00,54.37,54.4,54.35,54.36,35500.0,54.37,54.4,54.35,54.36,35500.0
2014-09-02 15:25:00,54.36,54.38,54.35,54.35,65100.0,54.36,54.38,54.35,54.35,65100.0
2014-09-02 15:30:00,54.36,54.41,54.35,54.39,40800.0,54.36,54.41,54.35,54.39,40800.0
2014-09-02 15:35:00,54.39,54.4,54.33,54.39,43200.0,54.39,54.4,54.33,54.39,43200.0
2014-09-02 15:40:00,54.39,54.4,54.36,54.39,48200.0,54.39,54.4,54.36,54.39,48200.0
2014-09-02 15:45:00,54.39,54.39,54.38,54.38,43600.0,54.39,54.39,54.38,54.38,43600.0
2014-09-02 15:50:00,54.39,54.47,54.39,54.43,138300.0,54.39,54.47,54.39,54.43,138300.0
2014-09-02 15:55:00,54.44,54.48,54.43,54.46,130600.0,54.44,54.48,54.43,54.46,130600.0
2014-09-03 09:30:00,54.49,54.9,54.43,54.87,90400.0,54.49,54.9,54.43,54.87,90400.0
2014-09-03 09:35:00,54.86,54.97,54.8,54.8,124400.0,54.86,54.97,54.8,54.8,124400.0
2014-09-03 09:40:00,54.83,54.84,54.67,54.72,67100.0,54.83,54.84,54.67,54.72,67100.0
2014-09-03 09:45:00,54.73,54.82,54.6,54.61,17200.0,54.73,54.82,54.6,54.61,17200.0
2014-09-03 09:50:00,54.62,54.71,54.58,54.59,53700.0,54.62,54.71,54.58,54.59,53700.0
2014-09-03 09:55:00,54.6,54.74,54.6,54.72,53300.0,54.6,54.74,54.6,54.72,53300.0
2014-09-03 10:00:00,54.71,54.83,54.71,54.81,56800.0,54.71,54.83,54.71,54.81,56800.0
2014-09-03 10:05:00,54.8,54.8,54.71,54.76,34600.0,54.8,54.8,54.71,54.76,34600.0
2014-09-03 10:10:00,54.75,54.84,54.75,54.8,23500.0,54.75,54.84,54.75,54.8,23500.0
2014-09-03 10:15:00,54.79,54.83,54.69,54.74,18700.0,54.79,54.83,54.69,54.74,18700.0
2014-09-03 10:20:00,54.71,54.74,54.66,54.68,28600.0,54.71,54.74,54.66,54.68,28600.0
2014-09-03 10:25:00,54.65,54.65,54.59,54.61,12300.0,54.65,54.65,54.59,54.61,12300.0
2014-09-03 10:30:00,54.61,54.65,54.59,54.6,16200.0,54.61,54.65,54.59,54.6,16200.0
2014-09-03 10:35:00,54.6,54.66,54.58,54.65,12700.0,54.6,54.66,54.58,54.65,12700.0
2014-09-03 10:40:00,54.66,54.72,54.66,54.71,15400.0,54.66,54.72,54.66,54.71,15400.0
2014-09-03 10:45:00,54.7,54.71,54.69,54.7,9900.0,54.7,54.71,54.69,54.7,9900.0
2014-09-03 10:50:00,54.7,54.77,54.7,54.77,18800.0,54.7,54.77,54.7,54.77,18800.0
2014-09-03 10:55:00,54.76,54.8,54.75,54.79,11600.0,54.76,54.8,54.75,54.79,11600.0
2014-09-03 11:00:00,54.78,54.79,54.65,54.66,11600.0,54.78,54.79,54.65,54.66,11600.0
2014-09-03 11:05:00,54.65,54.66,54.63,54.66,15300.0,54.65,54.66,54.63,54.66,15300.0
2014-09-03 11:10:00,54.66,54.66,54.6,54.62,17500.0,54.66,54.66,54.6,54.62,17500.0
2014-09-03 11:15:00,54.62,54.62,54.57,54.6,25200.0,54.62,54.62,54.57,54.6,25200.0
2014-09-03 11:20:00,54.6,54.62,54.6,54.6,14800.0,54.6,54.62,54.6,54.6,14800.0
2014-09-03 11:25:00,54.61,54.61,54.6,54.61,15200.0,54.61,54.61,54.6,54.61,15200.0
2014-09-03 11:30:00,54.61,54.67,54.61,54.67,18300.0,54.61,54.67,54.61,54.67,18300.0
2014-09-03 11:35:00,54.66,54.68,54.62,54.65,21800.0,54.66,54.68,54.62,54.65,21800.0
2014-09-03 11:40:00,54.66,54.66,54.64,54.65,12300.0,54.66,54.66,54.64,54.65,12300.0
2014-09-03 11:45:00,54.66,54.69,54.64,54.65,18800.0,54.66,54.69,54.64,54.65,18800.0
2014-09-03 11:50:00,54.65,54.68,54.64,54.68,8000.0,54.65,54.68,54.64,54.68,8000.0
2014-09-03 11:55:00,54.68,54.73,54.63,54.72,35800.0,54.68,54.73,54.63,54.72,35800.0
2014-09-03 12:00:00,54.72,54.73,54.68,54.69,13800.0,54.72,54.73,54.68,54.69,13800.0
2014-09-03 12:05:00,54.69,54.7,54.66,54.66,8300.0,54.69,54.7,54.66,54.66,8300.0
2014-09-03 12:10:00,54.66,54.69,54.65,54.69,10200.0,54.66,54.69,54.65,54.69,10200.0
2014-09-03 12:15:00,54.69,54.71,54.68,54.68,15000.0,54.69,54.71,54.68,54.68,15000.0
2014-09-03 12:20:00,54.68,54.7,54.68,54.69,7400.0,54.68,54.7,54.68,54.69,7400.0
2014-09-03 12:25:00,54.69,54.7,54.65,54.66,10900.0,54.69,54.7,54.65,54.66,10900.0
2014-09-03 12:30:00,54.67,54.7,54.66,54.68,16800.0,54.67,54.7,54.66,54.68,16800.0
2014-09-03 12:35:00,54.68,54.74,54.67,54.68,108300.0,54.68,54.74,54.67,54.68,108300.0
2014-09-03 12:40:00,54.68,54.69,54.64,54.64,105900.0,54.68,54.69,54.64,54.64,105900.0
2014-09-03 12:45:00,54.65,54.66,54.63,54.64,33400.0,54.65,54.66,54.63,54.64,33400.0
2014-09-03 12:50:00,54.64,54.64,54.6,54.61,9400.0,54.64,54.64,54.6,54.61,9400.0
2014-09-03 12:55:00,54.6,54.66,54.6,54.63,9800.0,54.6,54.66,54.6,54.63,9800.0
2014-09-03 13:00:00,54.64,54.66,54.62,54.62,14900.0,54.64,54.66,54.62,54.62,14900.0
2014-09-03 13:05:00,54.62,54.69,54.62,54.69,52400.0,54.62,54.69,54.62,54.69,52400.0
2014-09-03 13:10:00,54.69,54.75,54.69,54.74,40900.0,54.69,54.75,54.69,54.74,40900.0
2014-09-03 13:15:00,54.75,54.75,54.68,54.75,15200.0,54.75,54.75,54.68,54.75,15200.0
2014-09-03 13:20:00,54.76,54.81,54.75,54.81,14900.0,54.76,54.81,54.75,54.81,14900.0
2014-09-03 13:25:00,54.8,54.87,54.8,54.86,17800.0,54.8,54.87,54.8,54.86,17800.0
2014-09-03 13:30:00,54.87,54.91,54.87,54.88,21700.0,54.87,54.91,54.87,54.88,21700.0
2014-09-03 13:35:00,54.88,54.91,54.82,54.83,24400.0,54.88,54.91,54.82,54.83,24400.0
2014-09-03 13:40:00,54.82,54.88,54.82,54.88,17400.0,54.82,54.88,54.82,54.88,17400.0
2014-09-03 13:45:00,54.87,54.95,54.87,54.91,44000.0,54.87,54.95,54.87,54.91,44000.0
2014-09-03 13:50:00,54.9,54.91,54.85,54.85,26000.0,54.9,54.91,54.85,54.85,26000.0
2014-09-03 13:55:00,54.85,54.92,54.83,54.92,20100.0,54.85,54.92,54.83,54.92,20100.0
2014-09-03 14:00:00,54.91,54.94,54.9,54.9,21200.0,54.91,54.94,54.9,54.9,21200.0
2014-09-03 14:05:00,54.91,54.95,54.9,54.92,17800.0,54.91,54.95,54.9,54.92,17800.0
2014-09-03 14:10:00,54.92,54.95,54.92,54.93,15500.0,54.92,54.95,54.92,54.93,15500.0
2014-09-03 14:15:00,54.93,54.95,54.92,54.95,19200.0,54.93,54.95,54.92,54.95,19200.0
2014-09-03 14:20:00,54.95,54.95,54.93,54.94,22800.0,54.95,54.95,54.93,54.94,22800.0
2014-09-03 14:25:00,54.95,54.95,54.86,54.88,40000.0,54.95,54.95,54.86,54.88,40000.0
2014-09-03 14:30:00,54.89,54.94,54.89,54.93,19500.0,54.89,54.94,54.89,54.93,19500.0
2014-09-03 14:35:00,54.92,54.95,54.92,54.95,15800.0,54.92,54.95,54.92,54.95,15800.0
2014-09-03 14:40:00,54.94,54.95,54.91,54.93,18800.0,54.94,54.95,54.91,54.93,18800.0
2014-09-03 14:45:00,54.92,54.98,54.91,54.94,65400.0,54.92,54.98,54.91,54.94,65400.0
2014-09-03 14:50:00,54.93,54.98,54.92,54.98,14300.0,54.93,54.98,54.92,54.98,14300.0
2014-09-03 14:55:00,54.97,55.0,54.96,54.98,25700.0,54.97,55.0,54.96,54.98,25700.0
2014-09-03 15:00:00,54.97,54.99,54.97,54.97,25500.0,54.97,54.99,54.97,54.97,25500.0
2014-09-03 15:05:00,54.98,54.98,54.94,54.98,19600.0,54.98,54.98,54.94,54.98,19600.0
2014-09-03 15:10:00,54.98,54.98,54.95,54.95,22700.0,54.98,54.98,54.95,54.95,22700.0
2014-09-03 15:15:00,54.95,54.98,54.91,54.94,77300.0,54.95,54.98,54.91,54.94,77300.0
2014-09-03 15:20:00,54.95,54.96,54.86,54.91,40400.0,54.95,54.96,54.86,54.91,40400.0
2014-09-03 15:25:00,54.91,54.94,54.9,54.94,23800.0,54.91,54.94,54.9,54.94,23800.0
2014-09-03 15:30:00,54.94,54.97,54.93,54.95,46800.0,54.94,54.97,54.93,54.95,46800.0
2014-09-03 15:35:00,54.95,55.05,54.95,54.99,107600.0,54.95,55.05,54.95,54.99,107600.0
2014-09-03 15:40:00,54.99,55.0,54.95,55.0,43400.0,54.99,55.0,54.95,55.0,43400.0
2014-09-03 15:45:00,55.0,55.03,54.99,55.01,66200.0,55.0,55.03,54.99,55.01,66200.0
2014-09-03 15:50:00,55.01,55.03,55.0,55.01,100200.0,55.01,55.03,55.0,55.01,100200.0
2014-09-03 15:55:00,55.02,55.03,54.96,54.98,88500.0,55.02,55.03,54.96,54.98,88500.0
2014-09-04 09:30:00,55.02,55.14,54.85,55.12,74600.0,55.02,55.14,54.85,55.12,74600.0
2014-09-04 09:35:00,55.12,55.19,55.11,55.15,84200.0,55.12,55.19,55.11,55.15,84200.0
2014-09-04 09:40:00,55.14,55.23,55.14,55.23,24300.0,55.14,55.23,55.14,55.23,24300.0
2014-09-04 09:45:00,55.22,55.31,55.2,55.3,31900.0,55.22,55.31,55.2,55.3,31900.0
2014-09-04 09:50:00,55.29,55.34,55.29,55.3,43500.0,55.29,55.34,55.29,55.3,43500.0
2014-09-04 09:55:00,55.31,55.32,55.28,55.31,24100.0,55.31,55.32,55.28,55.31,24100.0
2014-09-04 10:00:00,55.32,55.34,55.26,55.27,30600.0,55.32,55.34,55.26,55.27,30600.0
2014-09-04 10:05:00,55.27,55.28,55.23,55.24,18300.0,55.27,55.28,55.23,55.24,18300.0
2014-09-04 10:10:00,55.24,55.24,55.15,55.16,26800.0,55.24,55.24,55.15,55.16,26800.0
2014-09-04 10:15:00,55.16,55.18,55.14,55.15,31000.0,55.16,55.18,55.14,55.15,31000.0
2014-09-04 10:20:00,55.16,55.18,55.15,55.16,18500.0,55.16,55.18,55.15,55.16,18500.0
2014-09-04 10:25:00,55.16,55.17,55.14,55.14,40000.0,55.16,55.17,55.14,55.14,40000.0
2014-09-04 10:30:00,55.15,55.17,55.14,55.15,34800.0,55.15,55.17,55.14,55.15,34800.0
2014-09-04 10:35:00,55.16,55.17,55.14,55.16,30900.0,55.16,55.17,55.14,55.16,30900.0
2014-09-04 10:40:00,55.16,55.23,55.16,55.23,11700.0,55.16,55.23,55.16,55.23,11700.0
2014-09-04 10:45:00,55.23,55.27,55.21,55.27,16700.0,55.23,55.27,55.21,55.27,16700.0
2014-09-04 10:50:00,55.28,55.3,55.28,55.3,12400.0,55.28,55.3,55.28,55.3,12400.0
2014-09-04 10:55:00,55.29,55.3,55.26,55.29,11300.0,55.29,55.3,55.26,55.29,11300.0
2014-09-04 11:00:00,55.3,55.3,55.27,55.28,12500.0,55.3,55.3,55.27,55.28,12500.0
2014-09-04 11:05:00,55.27,55.3,55.25,55.25,15100.0,55.27,55.3,55.25,55.25,15100.0
2014-09-04 11:10:00,55.25,55.3,55.24,55.29,8500.0,55.25,55.3,55.24,55.29,8500.0
2014-09-04 11:15:00,55.3,55.34,55.3,55.32,14700.0,55.3,55.34,55.3,55.32,14700.0
2014-09-04 11:20:00,55.31,55.34,55.29,55.3,17500.0,55.31,55.34,55.29,55.3,17500.0
2014-09-04 11:25:00,55.31,55.35,55.29,55.3,16200.0,55.31,55.35,55.29,55.3,16200.0
2014-09-04 11:30:00,55.3,55.42,55.29,55.42,25900.0,55.3,55.42,55.29,55.42,25900.0
2014-09-04 11:35:00,55.42,55.42,55.33,55.34,17900.0,55.42,55.42,55.33,55.34,17900.0
2014-09-04 11:40:00,55.35,55.4,55.34,55.39,12600.0,55.35,55.4,55.34,55.39,12600.0
2014-09-04 11:45:00,55.39,55.44,55.38,55.44,14900.0,55.39,55.44,55.38,55.44,14900.0
2014-09-04 11:50:00,55.45,55.45,55.43,55.45,12800.0,55.45,55.45,55.43,55.45,12800.0
2014-09-04 11:55:00,55.44,55.5,55.44,55.48,19300.0,55.44,55.5,55.44,55.48,19300.0
2014-09-04 12:00:00,55.48,55.57,55.46,55.49,46100.0,55.48,55.57,55.46,55.49,46100.0
2014-09-04 12:05:00,55.49,55.53,55.49,55.51,23900.0,55.49,55.53,55.49,55.51,23900.0
2014-09-04 12:10:00,55.52,55.53,55.46,55.46,4800.0,55.52,55.53,55.46,55.46,4800.0
2014-09-04 12:15:00,55.46,55.47,55.42,55.43,3400.0,55.46,55.47,55.42,55.43,3400.0
2014-09-04 12:20:00,55.42,55.42,55.4,55.4,6400.0,55.42,55.42,55.4,55.4,6400.0
2014-09-04 12:25:00,55.41,55.44,55.4,55.4,12400.0,55.41,55.44,55.4,55.4,12400.0
2014-09-04 12:30:00,55.41,55.45,55.38,55.39,11700.0,55.41,55.45,55.38,55.39,11700.0
2014-09-04 12:35:00,55.38,55.39,55.37,55.38,15600.0,55.38,55.39,55.37,55.38,15600.0
2014-09-04 12:40:00,55.38,55.38,55.33,55.33,8800.0,55.38,55.38,55.33,55.33,8800.0
2014-09-04 12:45:00,55.33,55.33,55.29,55.29,10500.0,55.33,55.33,55.29,55.29,10500.0
2014-09-04 12:50:00,55.29,55.3,55.24,55.26,28300.0,55.29,55.3,55.24,55.26,28300.0
2014-09-04 12:55:00,55.27,55.3,55.23,55.28,60200.0,55.27,55.3,55.23,55.28,60200.0
2014-09-04 13:00:00,55.29,55.36,55.29,55.34,29800.0,55.29,55.36,55.29,55.34,29800.0
2014-09-04 13:05:00,55.33,55.38,55.33,55.38,11400.0,55.33,55.38,55.33,55.38,11400.0
2014-09-04 13:10:00,55.37,55.38,55.35,55.35,4300.0,55.37,55.38,55.35,55.35,4300.0
2014-09-04 13:15:00,55.35,55.37,55.34,55.34,10600.0,55.35,55.37,55.34,55.34,10600.0
2014-09-04 13:20:00,55.34,55.36,55.33,55.34,12000.0,55.34,55.36,55.33,55.34,12000.0
2014-09-04 13:25:00,55.34,55.36,55.33,55.33,14300.0,55.34,55.36,55.33,55.33,14300.0
2014-09-04 13:30:00,55.34,55.39,55.34,55.37,14400.0,55.34,55.39,55.34,55.37,14400.0
2014-09-04 13:35:00,55.37,55.4,55.36,55.39,13100.0,55.37,55.4,55.36,55.39,13100.0
2014-09-04 13:40:00,55.39,55.4,55.39,55.39,1700.0,55.39,55.4,55.39,55.39,1700.0
2014-09-04 13:45:00,55.39,55.43,55.39,55.43,10700.0,55.39,55.43,55.39,55.43,10700.0
2014-09-04 13:50:00,55.42,55.44,55.42,55.44,7300.0,55.42,55.44,55.42,55.44,7300.0
2014-09-04 13:55:00,55.44,55.45,55.4,55.4,69300.0,55.44,55.45,55.4,55.4,69300.0
2014-09-04 14:00:00,55.4,55.41,55.37,55.38,15700.0,55.4,55.41,55.37,55.38,15700.0
2014-09-04 14:05:00,55.37,55.39,55.32,55.34,54300.0,55.37,55.39,55.32,55.34,54300.0
2014-09-04 14:10:00,55.34,55.37,55.33,55.37,35200.0,55.34,55.37,55.33,55.37,35200.0
2014-09-04 14:15:00,55.37,55.37,55.35,55.35,7500.0,55.37,55.37,55.35,55.35,7500.0
2014-09-04 14:20:00,55.35,55.39,55.35,55.39,20500.0,55.35,55.39,55.35,55.39,20500.0
2014-09-04 14:25:00,55.39,55.4,55.36,55.4,27200.0,55.39,55.4,55.36,55.4,27200.0
2014-09-04 14:30:00,55.39,55.41,55.32,55.33,17300.0,55.39,55.41,55.32,55.33,17300.0
2014-09-04 14:35:00,55.33,55.34,55.32,55.32,12700.0,55.33,55.34,55.32,55.32,12700.0
2014-09-04 14:40:00,55.32,55.33,55.3,55.32,26300.0,55.32,55.33,55.3,55.32,26300.0
2014-09-04 14:45:00,55.32,55.33,55.3,55.32,28800.0,55.32,55.33,55.3,55.32,28800.0
2014-09-04 14:50:00,55.31,55.37,55.3,55.34,28200.0,55.31,55.37,55.3,55.34,28200.0
2014-09-04 14:55:00,55.34,55.37,55.31,55.32,30000.0,55.34,55.37,55.31,55.32,30000.0
2014-09-04 15:00:00,55.31,55.34,55.3,55.32,21700.0,55.31,55.34,55.3,55.32,21700.0
2014-09-04 15:05:00,55.32,55.33,55.26,55.26,16200.0,55.32,55.33,55.26,55.26,16200.0
2014-09-04 15:10:00,55.26,55.27,55.18,55.19,27100.0,55.26,55.27,55.18,55.19,27100.0
2014-09-04 15:15:00,55.19,55.23,55.15,55.17,57100.0,55.19,55.23,55.15,55.17,57100.0
2014-09-04 15:20:00,55.18,55.2,55.16,55.16,98500.0,55.18,55.2,55.16,55.16,98500.0
2014-09-04 15:25:00,55.15,55.17,55.13,55.15,101000.0,55.15,55.17,55.13,55.15,101000.0
2014-09-04 15:30:00,55.15,55.15,55.11,55.11,114200.0,55.15,55.15,55.11,55.11,114200.0
2014-09-04 15:35:00,55.1,55.12,55.02,55.02,166400.0,55.1,55.12,55.02,55.02,166400.0
2014-09-04 15:40:00,55.02,55.07,54.95,55.07,130200.0,55.02,55.07,54.95,55.07,130200.0
2014-09-04 15:45:00,55.06,55.1,55.02,55.1,47000.0,55.06,55.1,55.02,55.1,47000.0
2014-09-04 15:50:00,55.09,55.1,54.99,55.0,229700.0,55.09,55.1,54.99,55.0,229700.0
2014-09-04 15:55:00,55.01,55.04,54.99,55.02,195600.0,55.01,55.04,54.99,55.02,195600.0
2014-09-05 09:30:00,54.93,55.02,54.77,54.91,81600.0,54.93,55.02,54.77,54.91,81600.0
2014-09-05 09:35:00,54.9,55.0,54.9,54.98,67300.0,54.9,55.0,54.9,54.98,67300.0
2014-09-05 09:40:00,54.98,55.28,54.94,55.26,131500.0,54.98,55.28,54.94,55.26,131500.0
2014-09-05 09:45:00,55.26,55.29,55.07,55.25,108300.0,55.26,55.29,55.07,55.25,108300.0
2014-09-05 09:50:00,55.24,55.24,55.13,55.21,59700.0,55.24,55.24,55.13,55.21,59700.0
2014-09-05 09:55:00,55.19,55.27,55.18,55.24,21600.0,55.19,55.27,55.18,55.24,21600.0
2014-09-05 10:00:00,55.27,55.37,55.25,55.29,26400.0,55.27,55.37,55.25,55.29,26400.0
2014-09-05 10:05:00,55.29,55.38,55.26,55.32,90900.0,55.29,55.38,55.26,55.32,90900.0
2014-09-05 10:10:00,55.32,55.35,55.24,55.32,59700.0,55.32,55.35,55.24,55.32,59700.0
2014-09-05 10:15:00,55.32,55.33,55.27,55.3,59200.0,55.32,55.33,55.27,55.3,59200.0
2014-09-05 10:20:00,55.31,55.33,55.26,55.27,114400.0,55.31,55.33,55.26,55.27,114400.0
2014-09-05 10:25:00,55.27,55.33,55.25,55.26,163600.0,55.27,55.33,55.25,55.26,163600.0
2014-09-05 10:30:00,55.26,55.33,55.16,55.19,45700.0,55.26,55.33,55.16,55.19,45700.0
2014-09-05 10:35:00,55.2,55.22,55.14,55.16,17800.0,55.2,55.22,55.14,55.16,17800.0
2014-09-05 10:40:00,55.13,55.13,55.04,55.04,25700.0,55.13,55.13,55.04,55.04,25700.0
2014-09-05 10:45:00,55.04,55.07,55.0,55.02,23600.0,55.04,55.07,55.0,55.02,23600.0
2014-09-05 10:50:00,55.01,55.14,55.01,55.14,22300.0,55.01,55.14,55.01,55.14,22300.0
2014-09-05 10:55:00,55.12,55.15,55.08,55.08,8200.0,55.12,55.15,55.08,55.08,8200.0
2014-09-05 11:00:00,55.1,55.12,55.09,55.12,7200.0,55.1,55.12,55.09,55.12,7200.0
2014-09-05 11:05:00,55.11,55.11,55.0,55.02,52600.0,55.11,55.11,55.0,55.02,52600.0
2014-09-05 11:10:00,55.02,55.08,55.02,55.05,9000.0,55.02,55.08,55.02,55.05,9000.0
2014-09-05 11:15:00,55.05,55.07,55.05,55.06,5900.0,55.05,55.07,55.05,55.06,5900.0
2014-09-05 11:20:00,55.06,55.12,55.06,55.12,7400.0,55.06,55.12,55.06,55.12,7400.0
2014-09-05 11:25:00,55.13,55.13,55.1,55.12,10200.0,55.13,55.13,55.1,55.12,10200.0
2014-09-05 11:30:00,55.12,55.24,55.12,55.21,93000.0,55.12,55.24,55.12,55.21,93000.0
2014-09-05 11:35:00,55.22,55.25,55.17,55.17,72600.0,55.22,55.25,55.17,55.17,72600.0
2014-09-05 11:40:00,55.17,55.24,55.16,55.24,10000.0,55.17,55.24,55.16,55.24,10000.0
2014-09-05 11:45:00,55.25,55.28,55.23,55.24,14800.0,55.25,55.28,55.23,55.24,14800.0
2014-09-05 11:50:00,55.25,55.26,55.24,55.24,13400.0,55.25,55.26,55.24,55.24,13400.0
2014-09-05 11:55:00,55.25,55.27,55.24,55.24,17300.0,55.25,55.27,55.24,55.24,17300.0
2014-09-05 12:00:00,55.25,55.26,55.24,55.26,11200.0,55.25,55.26,55.24,55.26,11200.0
2014-09-05 12:05:00,55.26,55.27,55.26,55.27,14200.0,55.26,55.27,55.26,55.27,14200.0
2014-09-05 12:10:00,55.26,55.29,55.23,55.23,24300.0,55.26,55.29,55.23,55.23,24300.0
2014-09-05 12:15:00,55.24,55.24,55.17,55.18,13800.0,55.24,55.24,55.17,55.18,13800.0
2014-09-05 12:20:00,55.18,55.2,55.16,55.19,14300.0,55.18,55.2,55.16,55.19,14300.0
2014-09-05 12:25:00,55.2,55.21,55.19,55.2,17000.0,55.2,55.21,55.19,55.2,17000.0
2014-09-05 12:30:00,55.2,55.2,55.17,55.19,16500.0,55.2,55.2,55.17,55.19,16500.0
2014-09-05 12:35:00,55.19,55.2,55.18,55.18,13300.0,55.19,55.2,55.18,55.18,13300.0
2014-09-05 12:40:00,55.19,55.2,55.18,55.2,11600.0,55.19,55.2,55.18,55.2,11600.0
2014-09-05 12:45:00,55.2,55.22,55.19,55.2,31300.0,55.2,55.22,55.19,55.2,31300.0
2014-09-05 12:50:00,55.2,55.24,55.19,55.22,26000.0,55.2,55.24,55.19,55.22,26000.0
2014-09-05 12:55:00,55.23,55.23,55.2,55.2,11600.0,55.23,55.23,55.2,55.2,11600.0
2014-09-05 13:00:00,55.21,55.27,55.2,55.27,14500.0,55.21,55.27,55.2,55.27,14500.0
2014-09-05 13:05:00,55.27,55.37,55.26,55.37,45800.0,55.27,55.37,55.26,55.37,45800.0
2014-09-05 13:10:00,55.38,55.42,55.38,55.38,15800.0,55.38,55.42,55.38,55.38,15800.0
2014-09-05 13:15:00,55.38,55.4,55.34,55.34,13100.0,55.38,55.4,55.34,55.34,13100.0
2014-09-05 13:20:00,55.34,55.41,55.34,55.39,17300.0,55.34,55.41,55.34,55.39,17300.0
2014-09-05 13:25:00,55.38,55.41,55.38,55.39,7700.0,55.38,55.41,55.38,55.39,7700.0
2014-09-05 13:30:00,55.4,55.45,55.4,55.44,10900.0,55.4,55.45,55.4,55.44,10900.0
2014-09-05 13:35:00,55.43,55.45,55.43,55.45,8200.0,55.43,55.45,55.43,55.45,8200.0
2014-09-05 13:40:00,55.46,55.47,55.45,55.46,11500.0,55.46,55.47,55.45,55.46,11500.0
2014-09-05 13:45:00,55.47,55.51,55.47,55.51,18600.0,55.47,55.51,55.47,55.51,18600.0
2014-09-05 13:50:00,55.51,55.52,55.45,55.48,21700.0,55.51,55.52,55.45,55.48,21700.0
2014-09-05 13:55:00,55.48,55.54,55.48,55.54,9900.0,55.48,55.54,55.48,55.54,9900.0
2014-09-05 14:00:00,55.55,55.61,55.54,55.61,20100.0,55.55,55.61,55.54,55.61,20100.0
2014-09-05 14:05:00,55.61,55.65,55.61,55.65,17600.0,55.61,55.65,55.61,55.65,17600.0
2014-09-05 14:10:00,55.65,55.65,55.61,55.63,18500.0,55.65,55.65,55.61,55.63,18500.0
2014-09-05 14:15:00,55.63,55.65,55.63,55.64,15700.0,55.63,55.65,55.63,55.64,15700.0
2014-09-05 14:20:00,55.64,55.68,55.64,55.68,19800.0,55.64,55.68,55.64,55.68,19800.0
2014-09-05 14:25:00,55.68,55.68,55.63,55.64,18400.0,55.68,55.68,55.63,55.64,18400.0
2014-09-05 14:30:00,55.65,55.68,55.65,55.66,30600.0,55.65,55.68,55.65,55.66,30600.0
2014-09-05 14:35:00,55.66,55.69,55.66,55.68,16100.0,55.66,55.69,55.66,55.68,16100.0
2014-09-05 14:40:00,55.68,55.68,55.64,55.65,23600.0,55.68,55.68,55.64,55.65,23600.0
2014-09-05 14:45:00,55.65,55.68,55.65,55.66,13100.0,55.65,55.68,55.65,55.66,13100.0
2014-09-05 14:50:00,55.66,55.69,55.65,55.67,19200.0,55.66,55.69,55.65,55.67,19200.0
2014-09-05 14:55:00,55.68,55.71,55.67,55.68,21600.0,55.68,55.71,55.67,55.68,21600.0
2014-09-05 15:00:00,55.68,55.74,55.68,55.73,64100.0,55.68,55.74,55.68,55.73,64100.0
2014-09-05 15:05:00,55.73,55.78,55.73,55.76,22900.0,55.73,55.78,55.73,55.76,22900.0
2014-09-05 15:10:00,55.75,55.76,55.69,55.69,46200.0,55.75,55.76,55.69,55.69,46200.0
2014-09-05 15:15:00,55.69,55.69,55.62,55.63,19100.0,55.69,55.69,55.62,55.63,19100.0
2014-09-05 15:20:00,55.62,55.63,55.54,55.54,39200.0,55.62,55.63,55.54,55.54,39200.0
2014-09-05 15:25:00,55.54,55.55,55.46,55.46,29500.0,55.54,55.55,55.46,55.46,29500.0
2014-09-05 15:30:00,55.47,55.48,55.47,55.48,17300.0,55.47,55.48,55.47,55.48,17300.0
2014-09-05 15:35:00,55.48,55.53,55.47,55.53,42100.0,55.48,55.53,55.47,55.53,42100.0
2014-09-05 15:40:00,55.54,55.56,55.54,55.56,39600.0,55.54,55.56,55.54,55.56,39600.0
2014-09-05 15:45:00,55.55,55.56,55.55,55.55,53000.0,55.55,55.56,55.55,55.55,53000.0
2014-09-05 15:50:00,55.55,55.58,55.52,55.53,181800.0,55.55,55.58,55.52,55.53,181800.0
2014-09-05 15:55:00,55.53,55.64,55.52,55.61,108700.0,55.53,55.64,55.52,55.61,108700.0
2014-09-08 09:30:00,55.42,55.61,55.39,55.45,23000.0,55.42,55.61,55.39,55.45,23000.0
2014-09-08 09:35:00,55.47,55.55,55.47,55.5,15500.0,55.47,55.55,55.47,55.5,15500.0
2014-09-08 09:40:00,55.49,55.52,55.44,55.5,13900.0,55.49,55.52,55.44,55.5,13900.0
2014-09-08 09:45:00,55.51,55.53,55.48,55.49,23600.0,55.51,55.53,55.48,55.49,23600.0
2014-09-08 09:50:00,55.5,55.63,55.49,55.62,20700.0,55.5,55.63,55.49,55.62,20700.0
2014-09-08 09:55:00,55.61,55.64,55.6,55.63,42600.0,55.61,55.64,55.6,55.63,42600.0
2014-09-08 10:00:00,55.62,55.69,55.6,55.62,103300.0,55.62,55.69,55.6,55.62,103300.0
2014-09-08 10:05:00,55.62,55.64,55.52,55.56,31600.0,55.62,55.64,55.52,55.56,31600.0
2014-09-08 10:10:00,55.53,55.53,55.42,55.44,41700.0,55.53,55.53,55.42,55.44,41700.0
2014-09-08 10:15:00,55.44,55.46,55.42,55.43,7700.0,55.44,55.46,55.42,55.43,7700.0
2014-09-08 10:20:00,55.43,55.44,55.33,55.33,34100.0,55.43,55.44,55.33,55.33,34100.0
2014-09-08 10:25:00,55.33,55.36,55.27,55.27,9100.0,55.33,55.36,55.27,55.27,9100.0
2014-09-08 10:30:00,55.26,55.32,55.25,55.29,14500.0,55.26,55.32,55.25,55.29,14500.0
2014-09-08 10:35:00,55.3,55.34,55.27,55.34,10800.0,55.3,55.34,55.27,55.34,10800.0
2014-09-08 10:40:00,55.34,55.39,55.34,55.38,13400.0,55.34,55.39,55.34,55.38,13400.0
2014-09-08 10:45:00,55.38,55.49,55.38,55.49,19200.0,55.38,55.49,55.38,55.49,19200.0
2014-09-08 10:50:00,55.5,55.62,55.5,55.61,61400.0,55.5,55.62,55.5,55.61,61400.0
2014-09-08 10:55:00,55.61,55.75,55.61,55.75,35700.0,55.61,55.75,55.61,55.75,35700.0
2014-09-08 11:00:00,55.74,55.76,55.69,55.71,24300.0,55.74,55.76,55.69,55.71,24300.0
2014-09-08 11:05:00,55.71,55.79,55.71,55.77,36200.0,55.71,55.79,55.71,55.77,36200.0
2014-09-08 11:10:00,55.75,55.76,55.64,55.68,10900.0,55.75,55.76,55.64,55.68,10900.0
2014-09-08 11:15:00,55.66,55.7,55.65,55.7,8400.0,55.66,55.7,55.65,55.7,8400.0
2014-09-08 11:20:00,55.69,55.7,55.66,55.66,8400.0,55.69,55.7,55.66,55.66,8400.0
2014-09-08 11:25:00,55.66,55.66,55.63,55.65,6800.0,55.66,55.66,55.63,55.65,6800.0
2014-09-08 11:30:00,55.66,55.68,55.64,55.64,10500.0,55.66,55.68,55.64,55.64,10500.0
2014-09-08 11:35:00,55.64,55.68,55.64,55.65,7200.0,55.64,55.68,55.64,55.65,7200.0
2014-09-08 11:40:00,55.65,55.72,55.65,55.67,10700.0,55.65,55.72,55.65,55.67,10700.0
2014-09-08 11:45:00,55.67,55.74,55.67,55.7,8300.0,55.67,55.74,55.67,55.7,8300.0
2014-09-08 11:50:00,55.69,55.76,55.68,55.72,18900.0,55.69,55.76,55.68,55.72,18900.0
2014-09-08 11:55:00,55.73,55.74,55.68,55.68,23000.0,55.73,55.74,55.68,55.68,23000.0
2014-09-08 12:00:00,55.68,55.71,55.63,55.63,16400.0,55.68,55.71,55.63,55.63,16400.0
2014-09-08 12:05:00,55.63,55.65,55.62,55.64,5600.0,55.63,55.65,55.62,55.64,5600.0
2014-09-08 12:10:00,55.64,55.66,55.62,55.66,5700.0,55.64,55.66,55.62,55.66,5700.0
2014-09-08 12:15:00,55.66,55.69,55.65,55.68,8900.0,55.66,55.69,55.65,55.68,8900.0
2014-09-08 12:20:00,55.68,55.74,55.68,55.72,9700.0,55.68,55.74,55.68,55.72,9700.0
2014-09-08 12:25:00,55.71,55.74,55.71,55.74,4900.0,55.71,55.74,55.71,55.74,4900.0
2014-09-08 12:30:00,55.74,55.79,55.74,55.75,11100.0,55.74,55.79,55.74,55.75,11100.0
2014-09-08 12:35:00,55.74,55.74,55.71,55.72,7200.0,55.74,55.74,55.71,55.72,7200.0
2014-09-08 12:40:00,55.73,55.74,55.71,55.72,6600.0,55.73,55.74,55.71,55.72,6600.0
2014-09-08 12:45:00,55.71,55.74,55.7,55.7,7600.0,55.71,55.74,55.7,55.7,7600.0
2014-09-08 12:50:00,55.69,55.7,55.69,55.69,3100.0,55.69,55.7,55.69,55.69,3100.0
2014-09-08 12:55:00,55.69,55.72,55.69,55.72,10200.0,55.69,55.72,55.69,55.72,10200.0
2014-09-08 13:00:00,55.71,55.73,55.68,55.71,7300.0,55.71,55.73,55.68,55.71,7300.0
2014-09-08 13:05:00,55.7,55.7,55.64,55.65,9200.0,55.7,55.7,55.64,55.65,9200.0
2014-09-08 13:10:00,55.66,55.66,55.62,55.62,9700.0,55.66,55.66,55.62,55.62,9700.0
2014-09-08 13:15:00,55.61,55.62,55.58,55.6,12800.0,55.61,55.62,55.58,55.6,12800.0
2014-09-08 13:20:00,55.6,55.62,55.58,55.6,10600.0,55.6,55.62,55.58,55.6,10600.0
2014-09-08 13:25:00,55.61,55.65,55.6,55.6,14000.0,55.61,55.65,55.6,55.6,14000.0
2014-09-08 13:30:00,55.61,55.63,55.59,55.59,6000.0,55.61,55.63,55.59,55.59,6000.0
2014-09-08 13:35:00,55.6,55.63,55.6,55.62,7300.0,55.6,55.63,55.6,55.62,7300.0
2014-09-08 13:40:00,55.62,55.62,55.6,55.6,10100.0,55.62,55.62,55.6,55.6,10100.0
2014-09-08 13:45:00,55.6,55.61,55.55,55.58,23500.0,55.6,55.61,55.55,55.58,23500.0
2014-09-08 13:50:00,55.58,55.62,55.58,55.61,16500.0,55.58,55.62,55.58,55.61,16500.0
2014-09-08 13:55:00,55.62,55.7,55.61,55.67,16800.0,55.62,55.7,55.61,55.67,16800.0
2014-09-08 14:00:00,55.67,55.7,55.66,55.66,9400.0,55.67,55.7,55.66,55.66,9400.0
2014-09-08 14:05:00,55.66,55.66,55.63,55.63,7600.0,55.66,55.66,55.63,55.63,7600.0
2014-09-08 14:10:00,55.63,55.65,55.62,55.64,8200.0,55.63,55.65,55.62,55.64,8200.0
2014-09-08 14:15:00,55.65,55.68,55.62,55.63,15300.0,55.65,55.68,55.62,55.63,15300.0
2014-09-08 14:20:00,55.63,55.64,55.55,55.55,64800.0,55.63,55.64,55.55,55.55,64800.0
2014-09-08 14:25:00,55.55,55.57,55.54,55.57,12600.0,55.55,55.57,55.54,55.57,12600.0
2014-09-08 14:30:00,55.58,55.59,55.55,55.55,6200.0,55.58,55.59,55.55,55.55,6200.0
2014-09-08 14:35:00,55.54,55.55,55.51,55.52,7900.0,55.54,55.55,55.51,55.52,7900.0
2014-09-08 14:40:00,55.51,55.52,55.47,55.52,19900.0,55.51,55.52,55.47,55.52,19900.0
2014-09-08 14:45:00,55.52,55.54,55.5,55.53,27700.0,55.52,55.54,55.5,55.53,27700.0
2014-09-08 14:50:00,55.53,55.54,55.47,55.47,14600.0,55.53,55.54,55.47,55.47,14600.0
2014-09-08 14:55:00,55.47,55.48,55.44,55.48,17500.0,55.47,55.48,55.44,55.48,17500.0
2014-09-08 15:00:00,55.48,55.53,55.48,55.52,10600.0,55.48,55.53,55.48,55.52,10600.0
2014-09-08 15:05:00,55.52,55.55,55.47,55.52,13600.0,55.52,55.55,55.47,55.52,13600.0
2014-09-08 15:10:00,55.53,55.54,55.48,55.51,32500.0,55.53,55.54,55.48,55.51,32500.0
2014-09-08 15:15:00,55.51,55.58,55.51,55.58,12000.0,55.51,55.58,55.51,55.58,12000.0
2014-09-08 15:20:00,55.58,55.6,55.55,55.55,55800.0,55.58,55.6,55.55,55.55,55800.0
2014-09-08 15:25:00,55.56,55.6,55.56,55.58,12500.0,55.56,55.6,55.56,55.58,12500.0
2014-09-08 15:30:00,55.58,55.59,55.54,55.55,21000.0,55.58,55.59,55.54,55.55,21000.0
2014-09-08 15:35:00,55.55,55.59,55.52,55.59,25900.0,55.55,55.59,55.52,55.59,25900.0
2014-09-08 15:40:00,55.59,55.61,55.58,55.6,21600.0,55.59,55.61,55.58,55.6,21600.0
2014-09-08 15:45:00,55.61,55.65,55.59,55.62,30200.0,55.61,55.65,55.59,55.62,30200.0
2014-09-08 15:50:00,55.61,55.62,55.56,55.57,57500.0,55.61,55.62,55.56,55.57,57500.0
2014-09-08 15:55:00,55.57,55.6,55.53,55.54,52300.0,55.57,55.6,55.53,55.54,52300.0
2014-09-09 09:30:00,55.27,55.58,55.2,55.34,39400.0,55.27,55.58,55.2,55.34,39400.0
2014-09-09 09:35:00,55.35,55.53,55.35,55.53,20300.0,55.35,55.53,55.35,55.53,20300.0
2014-09-09 09:40:00,55.52,55.53,55.45,55.53,14800.0,55.52,55.53,55.45,55.53,14800.0
2014-09-09 09:45:00,55.52,55.66,55.52,55.65,40100.0,55.52,55.66,55.52,55.65,40100.0
2014-09-09 09:50:00,55.63,55.65,55.35,55.35,25300.0,55.63,55.65,55.35,55.35,25300.0
2014-09-09 09:55:00,55.34,55.35,55.25,55.28,11100.0,55.34,55.35,55.25,55.28,11100.0
2014-09-09 10:00:00,55.28,55.37,55.27,55.37,14600.0,55.28,55.37,55.27,55.37,14600.0
2014-09-09 10:05:00,55.35,55.48,55.35,55.45,11900.0,55.35,55.48,55.35,55.45,11900.0
2014-09-09 10:10:00,55.44,55.49,55.41,55.46,14500.0,55.44,55.49,55.41,55.46,14500.0
2014-09-09 10:15:00,55.46,55.5,55.41,55.48,10300.0,55.46,55.5,55.41,55.48,10300.0
2014-09-09 10:20:00,55.49,55.62,55.47,55.6,20900.0,55.49,55.62,55.47,55.6,20900.0
2014-09-09 10:25:00,55.6,55.68,55.58,55.68,16000.0,55.6,55.68,55.58,55.68,16000.0
2014-09-09 10:30:00,55.68,55.72,55.65,55.65,13300.0,55.68,55.72,55.65,55.65,13300.0
2014-09-09 10:35:00,55.65,55.68,55.63,55.65,15700.0,55.65,55.68,55.63,55.65,15700.0
2014-09-09 10:40:00,55.65,55.66,55.54,55.57,34600.0,55.65,55.66,55.54,55.57,34600.0
2014-09-09 10:45:00,55.57,55.57,55.47,55.47,6200.0,55.57,55.57,55.47,55.47,6200.0
2014-09-09 10:50:00,55.48,55.52,55.48,55.5,7600.0,55.48,55.52,55.48,55.5,7600.0
2014-09-09 10:55:00,55.5,55.52,55.48,55.52,16100.0,55.5,55.52,55.48,55.52,16100.0
2014-09-09 11:00:00,55.53,55.59,55.51,55.55,46600.0,55.53,55.59,55.51,55.55,46600.0
2014-09-09 11:05:00,55.56,55.64,55.56,55.64,11400.0,55.56,55.64,55.56,55.64,11400.0
2014-09-09 11:10:00,55.64,55.65,55.56,55.57,19700.0,55.64,55.65,55.56,55.57,19700.0
2014-09-09 11:15:00,55.56,55.58,55.52,55.58,7900.0,55.56,55.58,55.52,55.58,7900.0
2014-09-09 11:20:00,55.59,55.6,55.55,55.6,24000.0,55.59,55.6,55.55,55.6,24000.0
2014-09-09 11:25:00,55.6,55.63,55.57,55.62,12500.0,55.6,55.63,55.57,55.62,12500.0
2014-09-09 11:30:00,55.61,55.72,55.59,55.7,25700.0,55.61,55.72,55.59,55.7,25700.0
2014-09-09 11:35:00,55.7,55.71,55.66,55.68,12000.0,55.7,55.71,55.66,55.68,12000.0
2014-09-09 11:40:00,55.68,55.72,55.68,55.7,9000.0,55.68,55.72,55.68,55.7,9000.0
2014-09-09 11:45:00,55.69,55.71,55.68,55.69,7100.0,55.69,55.71,55.68,55.69,7100.0
2014-09-09 11:50:00,55.68,55.69,55.6,55.61,8400.0,55.68,55.69,55.6,55.61,8400.0
2014-09-09 11:55:00,55.61,55.65,55.61,55.63,20700.0,55.61,55.65,55.61,55.63,20700.0
2014-09-09 12:00:00,55.63,55.7,55.62,55.7,14400.0,55.63,55.7,55.62,55.7,14400.0
2014-09-09 12:05:00,55.7,55.75,55.7,55.74,6100.0,55.7,55.75,55.7,55.74,6100.0
2014-09-09 12:10:00,55.74,55.82,55.73,55.82,17900.0,55.74,55.82,55.73,55.82,17900.0
2014-09-09 12:15:00,55.82,55.82,55.76,55.79,8900.0,55.82,55.82,55.76,55.79,8900.0
2014-09-09 12:20:00,55.8,55.81,55.77,55.8,23700.0,55.8,55.81,55.77,55.8,23700.0
2014-09-09 12:25:00,55.8,55.87,55.8,55.86,24000.0,55.8,55.87,55.8,55.86,24000.0
2014-09-09 12:30:00,55.86,55.91,55.85,55.91,16700.0,55.86,55.91,55.85,55.91,16700.0
2014-09-09 12:35:00,55.9,55.92,55.9,55.91,14700.0,55.9,55.92,55.9,55.91,14700.0
2014-09-09 12:40:00,55.91,55.92,55.9,55.92,8800.0,55.91,55.92,55.9,55.92,8800.0
2014-09-09 12:45:00,55.91,55.92,55.9,55.92,9200.0,55.91,55.92,55.9,55.92,9200.0
2014-09-09 12:50:00,55.92,55.96,55.91,55.95,63900.0,55.92,55.96,55.91,55.95,63900.0
2014-09-09 12:55:00,55.95,55.95,55.85,55.85,21500.0,55.95,55.95,55.85,55.85,21500.0
2014-09-09 13:00:00,55.84,55.85,55.81,55.81,7800.0,55.84,55.85,55.81,55.81,7800.0
2014-09-09 13:05:00,55.81,55.81,55.74,55.75,6800.0,55.81,55.81,55.74,55.75,6800.0
2014-09-09 13:10:00,55.75,55.82,55.75,55.77,20200.0,55.75,55.82,55.75,55.77,20200.0
2014-09-09 13:15:00,55.77,55.82,55.74,55.82,9500.0,55.77,55.82,55.74,55.82,9500.0
2014-09-09 13:20:00,55.83,55.85,55.79,55.8,13400.0,55.83,55.85,55.79,55.8,13400.0
2014-09-09 13:25:00,55.8,55.83,55.79,55.81,7500.0,55.8,55.83,55.79,55.81,7500.0
2014-09-09 13:30:00,55.81,55.85,55.81,55.85,10700.0,55.81,55.85,55.81,55.85,10700.0
2014-09-09 13:35:00,55.86,55.91,55.86,55.91,16100.0,55.86,55.91,55.86,55.91,16100.0
2014-09-09 13:40:00,55.92,55.93,55.91,55.93,2600.0,55.92,55.93,55.91,55.93,2600.0
2014-09-09 13:45:00,55.93,55.96,55.9,55.9,8400.0,55.93,55.96,55.9,55.9,8400.0
2014-09-09 13:50:00,55.91,55.93,55.89,55.92,30200.0,55.91,55.93,55.89,55.92,30200.0
2014-09-09 13:55:00,55.91,55.93,55.89,55.93,16700.0,55.91,55.93,55.89,55.93,16700.0
2014-09-09 14:00:00,55.91,55.95,55.89,55.94,34900.0,55.91,55.95,55.89,55.94,34900.0
2014-09-09 14:05:00,55.92,55.93,55.87,55.88,48500.0,55.92,55.93,55.87,55.88,48500.0
2014-09-09 14:10:00,55.88,55.91,55.87,55.89,41300.0,55.88,55.91,55.87,55.89,41300.0
2014-09-09 14:15:00,55.89,55.95,55.86,55.92,19300.0,55.89,55.95,55.86,55.92,19300.0
2014-09-09 14:20:00,55.93,55.95,55.87,55.89,25100.0,55.93,55.95,55.87,55.89,25100.0
2014-09-09 14:25:00,55.89,55.9,55.84,55.85,14300.0,55.89,55.9,55.84,55.85,14300.0
2014-09-09 14:30:00,55.85,55.87,55.81,55.83,17400.0,55.85,55.87,55.81,55.83,17400.0
2014-09-09 14:35:00,55.83,55.87,55.8,55.87,23100.0,55.83,55.87,55.8,55.87,23100.0
2014-09-09 14:40:00,55.86,55.87,55.82,55.82,7200.0,55.86,55.87,55.82,55.82,7200.0
2014-09-09 14:45:00,55.83,55.84,55.78,55.82,23200.0,55.83,55.84,55.78,55.82,23200.0
2014-09-09 14:50:00,55.83,55.88,55.83,55.86,11300.0,55.83,55.88,55.83,55.86,11300.0
2014-09-09 14:55:00,55.87,55.88,55.83,55.86,12200.0,55.87,55.88,55.83,55.86,12200.0
2014-09-09 15:00:00,55.86,55.89,55.84,55.88,32700.0,55.86,55.89,55.84,55.88,32700.0
2014-09-09 15:05:00,55.86,55.88,55.84,55.85,32800.0,55.86,55.88,55.84,55.85,32800.0
2014-09-09 15:10:00,55.85,55.9,55.84,55.9,35400.0,55.85,55.9,55.84,55.9,35400.0
2014-09-09 15:15:00,55.88,55.92,55.86,55.9,40000.0,55.88,55.92,55.86,55.9,40000.0
2014-09-09 15:20:00,55.9,55.95,55.85,55.93,38300.0,55.9,55.95,55.85,55.93,38300.0
2014-09-09 15:25:00,55.92,55.97,55.91,55.96,36800.0,55.92,55.97,55.91,55.96,36800.0
2014-09-09 15:30:00,55.96,55.98,55.93,55.95,49300.0,55.96,55.98,55.93,55.95,49300.0
2014-09-09 15:35:00,55.97,55.97,55.94,55.95,37000.0,55.97,55.97,55.94,55.95,37000.0
2014-09-09 15:40:00,55.95,56.02,55.94,56.01,54400.0,55.95,56.02,55.94,56.01,54400.0
2014-09-09 15:45:00,56.01,56.04,56.0,56.0,50900.0,56.01,56.04,56.0,56.0,50900.0
2014-09-09 15:50:00,55.98,56.0,55.94,55.94,71100.0,55.98,56.0,55.94,55.94,71100.0
2014-09-09 15:55:00,55.95,55.95,55.9,55.92,93500.0,55.95,55.95,55.9,55.92,93500.0
2014-09-10 09:30:00,55.9,56.08,55.8,55.93,21900.0,55.9,56.08,55.8,55.93,21900.0
2014-09-10 09:35:00,55.94,56.11,55.94,56.05,22000.0,55.94,56.11,55.94,56.05,22000.0
2014-09-10 09:40:00,56.03,56.04,55.69,55.72,35500.0,56.03,56.04,55.69,55.72,35500.0
2014-09-10 09:45:00,55.75,55.83,55.72,55.79,23100.0,55.75,55.83,55.72,55.79,23100.0
2014-09-10 09:50:00,55.78,55.78,55.63,55.65,9600.0,55.78,55.78,55.63,55.65,9600.0
2014-09-10 09:55:00,55.64,55.68,55.61,55.68,12900.0,55.64,55.68,55.61,55.68,12900.0
2014-09-10 10:00:00,55.68,55.68,55.61,55.68,10700.0,55.68,55.68,55.61,55.68,10700.0
2014-09-10 10:05:00,55.66,55.74,55.65,55.71,33600.0,55.66,55.74,55.65,55.71,33600.0
2014-09-10 10:10:00,55.71,55.79,55.69,55.74,38700.0,55.71,55.79,55.69,55.74,38700.0
2014-09-10 10:15:00,55.74,55.94,55.74,55.9,34600.0,55.74,55.94,55.74,55.9,34600.0
2014-09-10 10:20:00,55.89,55.96,55.81,55.86,19100.0,55.89,55.96,55.81,55.86,19100.0
2014-09-10 10:25:00,55.86,55.94,55.85,55.92,9000.0,55.86,55.94,55.85,55.92,9000.0
2014-09-10 10:30:00,55.9,55.95,55.87,55.9,36100.0,55.9,55.95,55.87,55.9,36100.0
2014-09-10 10:35:00,55.88,55.88,55.82,55.87,35900.0,55.88,55.88,55.82,55.87,35900.0
2014-09-10 10:40:00,55.87,55.93,55.86,55.88,7800.0,55.87,55.93,55.86,55.88,7800.0
2014-09-10 10:45:00,55.91,55.91,55.84,55.86,10400.0,55.91,55.91,55.84,55.86,10400.0
2014-09-10 10:50:00,55.87,55.89,55.83,55.85,13300.0,55.87,55.89,55.83,55.85,13300.0
2014-09-10 10:55:00,55.84,55.86,55.8,55.86,10300.0,55.84,55.86,55.8,55.86,10300.0
2014-09-10 11:00:00,55.83,55.87,55.81,55.87,6700.0,55.83,55.87,55.81,55.87,6700.0
2014-09-10 11:05:00,55.86,55.86,55.82,55.84,4800.0,55.86,55.86,55.82,55.84,4800.0
2014-09-10 11:10:00,55.83,55.95,55.82,55.94,10700.0,55.83,55.95,55.82,55.94,10700.0
2014-09-10 11:15:00,55.94,55.94,55.9,55.9,2400.0,55.94,55.94,55.9,55.9,2400.0
2014-09-10 11:20:00,55.9,55.9,55.87,55.9,6800.0,55.9,55.9,55.87,55.9,6800.0
2014-09-10 11:25:00,55.92,55.95,55.89,55.9,4500.0,55.92,55.95,55.89,55.9,4500.0
2014-09-10 11:30:00,55.9,55.95,55.85,55.85,7400.0,55.9,55.95,55.85,55.85,7400.0
2014-09-10 11:35:00,55.84,55.93,55.84,55.89,7400.0,55.84,55.93,55.84,55.89,7400.0
2014-09-10 11:40:00,55.91,55.91,55.84,55.85,7900.0,55.91,55.91,55.84,55.85,7900.0
2014-09-10 11:45:00,55.84,55.89,55.79,55.87,23100.0,55.84,55.89,55.79,55.87,23100.0
2014-09-10 11:50:00,55.88,55.9,55.86,55.9,2400.0,55.88,55.9,55.86,55.9,2400.0
2014-09-10 11:55:00,55.92,55.92,55.85,55.86,6200.0,55.92,55.92,55.85,55.86,6200.0
2014-09-10 12:00:00,55.85,55.86,55.82,55.85,6400.0,55.85,55.86,55.82,55.85,6400.0
2014-09-10 12:05:00,55.86,55.88,55.83,55.86,8000.0,55.86,55.88,55.83,55.86,8000.0
2014-09-10 12:10:00,55.85,55.85,55.84,55.84,2800.0,55.85,55.85,55.84,55.84,2800.0
2014-09-10 12:15:00,55.85,55.9,55.84,55.88,6000.0,55.85,55.9,55.84,55.88,6000.0
2014-09-10 12:20:00,55.88,55.92,55.87,55.92,7200.0,55.88,55.92,55.87,55.92,7200.0
2014-09-10 12:25:00,55.92,55.93,55.87,55.87,9700.0,55.92,55.93,55.87,55.87,9700.0
2014-09-10 12:30:00,55.89,55.92,55.85,55.87,14500.0,55.89,55.92,55.85,55.87,14500.0
2014-09-10 12:35:00,55.87,55.87,55.85,55.86,2400.0,55.87,55.87,55.85,55.86,2400.0
2014-09-10 12:40:00,55.87,55.91,55.86,55.9,8700.0,55.87,55.91,55.86,55.9,8700.0
2014-09-10 12:45:00,55.89,55.9,55.87,55.87,4600.0,55.89,55.9,55.87,55.87,4600.0
2014-09-10 12:50:00,55.87,55.92,55.87,55.88,4400.0,55.87,55.92,55.87,55.88,4400.0
2014-09-10 12:55:00,55.88,55.88,55.86,55.86,800.0,55.88,55.88,55.86,55.86,800.0
2014-09-10 13:00:00,55.86,55.87,55.86,55.87,5300.0,55.86,55.87,55.86,55.87,5300.0
2014-09-10 13:05:00,55.86,55.96,55.85,55.95,11600.0,55.86,55.96,55.85,55.95,11600.0
2014-09-10 13:10:00,55.96,55.96,55.93,55.93,4100.0,55.96,55.96,55.93,55.93,4100.0
2014-09-10 13:15:00,55.93,55.93,55.91,55.92,4600.0,55.93,55.93,55.91,55.92,4600.0
2014-09-10 13:20:00,55.92,55.93,55.88,55.91,6700.0,55.92,55.93,55.88,55.91,6700.0
2014-09-10 13:25:00,55.92,55.95,55.92,55.94,6400.0,55.92,55.95,55.92,55.94,6400.0
2014-09-10 13:30:00,55.95,55.99,55.92,55.93,7800.0,55.95,55.99,55.92,55.93,7800.0
2014-09-10 13:35:00,55.92,55.97,55.92,55.95,8600.0,55.92,55.97,55.92,55.95,8600.0
2014-09-10 13:40:00,55.96,55.97,55.94,55.94,5000.0,55.96,55.97,55.94,55.94,5000.0
2014-09-10 13:45:00,55.95,55.97,55.94,55.97,22700.0,55.95,55.97,55.94,55.97,22700.0
2014-09-10 13:50:00,55.97,55.98,55.94,55.96,15600.0,55.97,55.98,55.94,55.96,15600.0
2014-09-10 13:55:00,55.96,56.0,55.96,55.97,18100.0,55.96,56.0,55.96,55.97,18100.0
2014-09-10 14:00:00,55.97,56.0,55.94,55.94,21500.0,55.97,56.0,55.94,55.94,21500.0
2014-09-10 14:05:00,55.96,55.97,55.89,55.89,11700.0,55.96,55.97,55.89,55.89,11700.0
2014-09-10 14:10:00,55.89,55.93,55.88,55.91,15600.0,55.89,55.93,55.88,55.91,15600.0
2014-09-10 14:15:00,55.91,55.91,55.88,55.88,7300.0,55.91,55.91,55.88,55.88,7300.0
2014-09-10 14:20:00,55.88,55.92,55.87,55.91,12800.0,55.88,55.92,55.87,55.91,12800.0
2014-09-10 14:25:00,55.91,55.92,55.89,55.91,23100.0,55.91,55.92,55.89,55.91,23100.0
2014-09-10 14:30:00,55.9,55.93,55.89,55.89,15300.0,55.9,55.93,55.89,55.89,15300.0
2014-09-10 14:35:00,55.89,55.89,55.84,55.84,9300.0,55.89,55.89,55.84,55.84,9300.0
2014-09-10 14:40:00,55.84,55.84,55.8,55.82,12300.0,55.84,55.84,55.8,55.82,12300.0
2014-09-10 14:45:00,55.83,55.87,55.83,55.87,6900.0,55.83,55.87,55.83,55.87,6900.0
2014-09-10 14:50:00,55.87,55.87,55.84,55.86,15000.0,55.87,55.87,55.84,55.86,15000.0
2014-09-10 14:55:00,55.86,55.87,55.84,55.85,18100.0,55.86,55.87,55.84,55.85,18100.0
2014-09-10 15:00:00,55.85,55.91,55.85,55.9,21000.0,55.85,55.91,55.85,55.9,21000.0
2014-09-10 15:05:00,55.91,55.91,55.89,55.91,23800.0,55.91,55.91,55.89,55.91,23800.0
2014-09-10 15:10:00,55.92,55.93,55.9,55.91,32400.0,55.92,55.93,55.9,55.91,32400.0
2014-09-10 15:15:00,55.91,55.95,55.9,55.94,25700.0,55.91,55.95,55.9,55.94,25700.0
2014-09-10 15:20:00,55.93,55.93,55.9,55.9,10100.0,55.93,55.93,55.9,55.9,10100.0
2014-09-10 15:25:00,55.9,55.91,55.9,55.91,22500.0,55.9,55.91,55.9,55.91,22500.0
2014-09-10 15:30:00,55.91,55.94,55.9,55.94,43600.0,55.91,55.94,55.9,55.94,43600.0
2014-09-10 15:35:00,55.94,55.94,55.9,55.91,21100.0,55.94,55.94,55.9,55.91,21100.0
2014-09-10 15:40:00,55.91,55.92,55.9,55.91,25700.0,55.91,55.92,55.9,55.91,25700.0
2014-09-10 15:45:00,55.91,55.91,55.87,55.88,136700.0,55.91,55.91,55.87,55.88,136700.0
2014-09-10 15:50:00,55.89,55.89,55.85,55.87,55500.0,55.89,55.89,55.85,55.87,55500.0
2014-09-10 15:55:00,55.87,55.88,55.8,55.81,173600.0,55.87,55.88,55.8,55.81,173600.0
2014-09-11 09:30:00,55.69,55.8,55.53,55.65,44500.0,55.69,55.8,55.53,55.65,44500.0
2014-09-11 09:35:00,55.71,55.79,55.6,55.76,51500.0,55.71,55.79,55.6,55.76,51500.0
2014-09-11 09:40:00,55.76,55.86,55.73,55.76,17200.0,55.76,55.86,55.73,55.76,17200.0
2014-09-11 09:45:00,55.75,55.95,55.75,55.94,29000.0,55.75,55.95,55.75,55.94,29000.0
2014-09-11 09:50:00,55.95,56.0,55.87,55.99,75400.0,55.95,56.0,55.87,55.99,75400.0
2014-09-11 09:55:00,55.99,56.0,55.96,56.0,8200.0,55.99,56.0,55.96,56.0,8200.0
2014-09-11 10:00:00,56.0,56.0,55.87,55.92,36600.0,56.0,56.0,55.87,55.92,36600.0
2014-09-11 10:05:00,55.91,56.09,55.89,56.06,17800.0,55.91,56.09,55.89,56.06,17800.0
2014-09-11 10:10:00,56.06,56.07,55.9,55.93,7700.0,56.06,56.07,55.9,55.93,7700.0
2014-09-11 10:15:00,55.91,55.93,55.86,55.9,19800.0,55.91,55.93,55.86,55.9,19800.0
2014-09-11 10:20:00,55.91,55.95,55.89,55.91,39000.0,55.91,55.95,55.89,55.91,39000.0
2014-09-11 10:25:00,55.91,56.0,55.91,56.0,17600.0,55.91,56.0,55.91,56.0,17600.0
2014-09-11 10:30:00,55.99,56.03,55.96,55.99,12300.0,55.99,56.03,55.96,55.99,12300.0
2014-09-11 10:35:00,55.98,55.99,55.95,55.96,12300.0,55.98,55.99,55.95,55.96,12300.0
2014-09-11 10:40:00,55.97,55.97,55.93,55.93,7500.0,55.97,55.97,55.93,55.93,7500.0
2014-09-11 10:45:00,55.92,55.93,55.91,55.92,3800.0,55.92,55.93,55.91,55.92,3800.0
2014-09-11 10:50:00,55.91,55.93,55.9,55.91,10400.0,55.91,55.93,55.9,55.91,10400.0
2014-09-11 10:55:00,55.9,55.95,55.9,55.93,10000.0,55.9,55.95,55.9,55.93,10000.0
2014-09-11 11:00:00,55.93,55.97,55.93,55.94,11100.0,55.93,55.97,55.93,55.94,11100.0
2014-09-11 11:05:00,55.93,55.95,55.91,55.94,7500.0,55.93,55.95,55.91,55.94,7500.0
2014-09-11 11:10:00,55.94,55.96,55.91,55.93,19300.0,55.94,55.96,55.91,55.93,19300.0
2014-09-11 11:15:00,55.93,56.02,55.92,56.0,20200.0,55.93,56.02,55.92,56.0,20200.0
2014-09-11 11:20:00,55.99,56.04,55.98,56.04,23900.0,55.99,56.04,55.98,56.04,23900.0
2014-09-11 11:25:00,56.05,56.07,56.01,56.03,38100.0,56.05,56.07,56.01,56.03,38100.0
2014-09-11 11:30:00,56.03,56.06,56.02,56.03,13300.0,56.03,56.06,56.02,56.03,13300.0
2014-09-11 11:35:00,56.04,56.05,56.02,56.05,23300.0,56.04,56.05,56.02,56.05,23300.0
2014-09-11 11:40:00,56.05,56.06,56.02,56.05,10200.0,56.05,56.06,56.02,56.05,10200.0
2014-09-11 11:45:00,56.05,56.05,56.01,56.02,9100.0,56.05,56.05,56.01,56.02,9100.0
2014-09-11 11:50:00,56.01,56.02,55.96,55.96,8400.0,56.01,56.02,55.96,55.96,8400.0
2014-09-11 11:55:00,55.97,56.0,55.97,55.98,4500.0,55.97,56.0,55.97,55.98,4500.0
2014-09-11 12:00:00,55.97,56.01,55.95,55.95,10000.0,55.97,56.01,55.95,55.95,10000.0
2014-09-11 12:05:00,55.95,55.96,55.91,55.92,5700.0,55.95,55.96,55.91,55.92,5700.0
2014-09-11 12:10:00,55.92,55.92,55.9,55.91,7200.0,55.92,55.92,55.9,55.91,7200.0
2014-09-11 12:15:00,55.9,55.93,55.9,55.91,5100.0,55.9,55.93,55.9,55.91,5100.0
2014-09-11 12:20:00,55.92,55.93,55.91,55.91,5300.0,55.92,55.93,55.91,55.91,5300.0
2014-09-11 12:25:00,55.91,55.97,55.91,55.97,7300.0,55.91,55.97,55.91,55.97,7300.0
2014-09-11 12:30:00,55.97,55.97,55.93,55.93,6500.0,55.97,55.97,55.93,55.93,6500.0
2014-09-11 12:35:00,55.94,55.95,55.91,55.91,6800.0,55.94,55.95,55.91,55.91,6800.0
2014-09-11 12:40:00,55.91,55.91,55.9,55.91,10200.0,55.91,55.91,55.9,55.91,10200.0
2014-09-11 12:45:00,55.91,55.91,55.89,55.91,9500.0,55.91,55.91,55.89,55.91,9500.0
2014-09-11 12:50:00,55.91,55.93,55.9,55.93,9100.0,55.91,55.93,55.9,55.93,9100.0
2014-09-11 12:55:00,55.92,55.92,55.9,55.91,7200.0,55.92,55.92,55.9,55.91,7200.0
2014-09-11 13:00:00,55.9,55.91,55.9,55.9,8400.0,55.9,55.91,55.9,55.9,8400.0
2014-09-11 13:05:00,55.9,55.92,55.89,55.91,15100.0,55.9,55.92,55.89,55.91,15100.0
2014-09-11 13:10:00,55.91,55.91,55.9,55.9,11700.0,55.91,55.91,55.9,55.9,11700.0
2014-09-11 13:15:00,55.9,55.91,55.88,55.9,34900.0,55.9,55.91,55.88,55.9,34900.0
2014-09-11 13:20:00,55.9,55.9,55.84,55.84,2400.0,55.9,55.9,55.84,55.84,2400.0
2014-09-11 13:25:00,55.83,55.84,55.78,55.79,25300.0,55.83,55.84,55.78,55.79,25300.0
2014-09-11 13:30:00,55.79,55.8,55.75,55.76,14300.0,55.79,55.8,55.75,55.76,14300.0
2014-09-11 13:35:00,55.77,55.79,55.74,55.79,29400.0,55.77,55.79,55.74,55.79,29400.0
2014-09-11 13:40:00,55.79,55.84,55.79,55.84,11500.0,55.79,55.84,55.79,55.84,11500.0
2014-09-11 13:45:00,55.83,55.88,55.83,55.86,12500.0,55.83,55.88,55.83,55.86,12500.0
2014-09-11 13:50:00,55.85,55.86,55.77,55.77,3300.0,55.85,55.86,55.77,55.77,3300.0
2014-09-11 13:55:00,55.77,55.78,55.75,55.77,4500.0,55.77,55.78,55.75,55.77,4500.0
2014-09-11 14:00:00,55.77,55.8,55.75,55.75,13300.0,55.77,55.8,55.75,55.75,13300.0
2014-09-11 14:05:00,55.75,55.76,55.75,55.76,10700.0,55.75,55.76,55.75,55.76,10700.0
2014-09-11 14:10:00,55.76,55.77,55.74,55.75,25000.0,55.76,55.77,55.74,55.75,25000.0
2014-09-11 14:15:00,55.75,55.77,55.74,55.74,6000.0,55.75,55.77,55.74,55.74,6000.0
2014-09-11 14:20:00,55.74,55.76,55.73,55.75,16300.0,55.74,55.76,55.73,55.75,16300.0
2014-09-11 14:25:00,55.75,55.77,55.74,55.76,11400.0,55.75,55.77,55.74,55.76,11400.0
2014-09-11 14:30:00,55.76,55.77,55.74,55.75,15300.0,55.76,55.77,55.74,55.75,15300.0
2014-09-11 14:35:00,55.76,55.78,55.75,55.78,15200.0,55.76,55.78,55.75,55.78,15200.0
2014-09-11 14:40:00,55.78,55.78,55.76,55.77,6500.0,55.78,55.78,55.76,55.77,6500.0
2014-09-11 14:45:00,55.77,55.8,55.75,55.79,20100.0,55.77,55.8,55.75,55.79,20100.0
2014-09-11 14:50:00,55.79,55.8,55.77,55.78,9000.0,55.79,55.8,55.77,55.78,9000.0
2014-09-11 14:55:00,55.77,55.78,55.74,55.74,7300.0,55.77,55.78,55.74,55.74,7300.0
2014-09-11 15:00:00,55.75,55.77,55.73,55.73,19600.0,55.75,55.77,55.73,55.73,19600.0
2014-09-11 15:05:00,55.74,55.75,55.68,55.69,18200.0,55.74,55.75,55.68,55.69,18200.0
2014-09-11 15:10:00,55.69,55.69,55.64,55.65,19100.0,55.69,55.69,55.64,55.65,19100.0
2014-09-11 15:15:00,55.66,55.73,55.64,55.73,30700.0,55.66,55.73,55.64,55.73,30700.0
2014-09-11 15:20:00,55.72,55.76,55.69,55.69,16000.0,55.72,55.76,55.69,55.69,16000.0
2014-09-11 15:25:00,55.69,55.69,55.65,55.66,11300.0,55.69,55.69,55.65,55.66,11300.0
2014-09-11 15:30:00,55.66,55.7,55.64,55.69,28200.0,55.66,55.7,55.64,55.69,28200.0
2014-09-11 15:35:00,55.69,55.69,55.62,55.63,24000.0,55.69,55.69,55.62,55.63,24000.0
2014-09-11 15:40:00,55.63,55.64,55.59,55.59,25400.0,55.63,55.64,55.59,55.59,25400.0
2014-09-11 15:45:00,55.59,55.63,55.59,55.63,47600.0,55.59,55.63,55.59,55.63,47600.0
2014-09-11 15:50:00,55.63,55.67,55.63,55.65,30000.0,55.63,55.67,55.63,55.65,30000.0
2014-09-11 15:55:00,55.64,55.69,55.64,55.68,65300.0,55.64,55.69,55.64,55.68,65300.0
2014-09-12 09:30:00,55.7,56.14,55.69,56.04,74800.0,55.7,56.14,55.69,56.04,74800.0
2014-09-12 09:35:00,56.03,56.08,56.0,56.04,14300.0,56.03,56.08,56.0,56.04,14300.0
2014-09-12 09:40:00,56.03,56.07,55.97,56.06,13200.0,56.03,56.07,55.97,56.06,13200.0
2014-09-12 09:45:00,56.05,56.06,55.92,55.96,7900.0,56.05,56.06,55.92,55.96,7900.0
2014-09-12 09:50:00,55.97,56.05,55.91,56.03,53500.0,55.97,56.05,55.91,56.03,53500.0
2014-09-12 09:55:00,56.02,56.06,55.95,55.97,15100.0,56.02,56.06,55.95,55.97,15100.0
2014-09-12 10:00:00,55.99,56.06,55.94,55.94,30900.0,55.99,56.06,55.94,55.94,30900.0
2014-09-12 10:05:00,55.95,55.98,55.9,55.93,64600.0,55.95,55.98,55.9,55.93,64600.0
2014-09-12 10:10:00,55.92,56.05,55.92,56.04,18600.0,55.92,56.05,55.92,56.04,18600.0
2014-09-12 10:15:00,56.03,56.12,56.01,56.12,16700.0,56.03,56.12,56.01,56.12,16700.0
2014-09-12 10:20:00,56.12,56.15,56.1,56.13,17100.0,56.12,56.15,56.1,56.13,17100.0
2014-09-12 10:25:00,56.12,56.13,56.0,56.02,9400.0,56.12,56.13,56.0,56.02,9400.0
2014-09-12 10:30:00,56.01,56.11,56.0,56.09,12700.0,56.01,56.11,56.0,56.09,12700.0
2014-09-12 10:35:00,56.09,56.18,56.08,56.17,20200.0,56.09,56.18,56.08,56.17,20200.0
2014-09-12 10:40:00,56.15,56.22,56.15,56.22,10800.0,56.15,56.22,56.15,56.22,10800.0
2014-09-12 10:45:00,56.21,56.22,56.12,56.17,9200.0,56.21,56.22,56.12,56.17,9200.0
2014-09-12 10:50:00,56.18,56.22,56.16,56.22,8800.0,56.18,56.22,56.16,56.22,8800.0
2014-09-12 10:55:00,56.21,56.22,56.18,56.19,7900.0,56.21,56.22,56.18,56.19,7900.0
2014-09-12 11:00:00,56.19,56.2,56.15,56.15,5100.0,56.19,56.2,56.15,56.15,5100.0
2014-09-12 11:05:00,56.14,56.16,56.05,56.06,6300.0,56.14,56.16,56.05,56.06,6300.0
2014-09-12 11:10:00,56.07,56.08,56.02,56.02,340500.0,56.07,56.08,56.02,56.02,340500.0
2014-09-12 11:15:00,56.02,56.1,56.02,56.09,6600.0,56.02,56.1,56.02,56.09,6600.0
2014-09-12 11:20:00,56.1,56.12,56.08,56.1,10500.0,56.1,56.12,56.08,56.1,10500.0
2014-09-12 11:25:00,56.11,56.11,56.05,56.05,14700.0,56.11,56.11,56.05,56.05,14700.0
2014-09-12 11:30:00,56.05,56.05,56.0,56.03,7300.0,56.05,56.05,56.0,56.03,7300.0
2014-09-12 11:35:00,56.05,56.06,56.0,56.03,8000.0,56.05,56.06,56.0,56.03,8000.0
2014-09-12 11:40:00,56.03,56.06,56.03,56.04,27300.0,56.03,56.06,56.03,56.04,27300.0
2014-09-12 11:45:00,56.03,56.05,55.99,55.99,10000.0,56.03,56.05,55.99,55.99,10000.0
2014-09-12 11:50:00,55.98,55.98,55.94,55.97,4700.0,55.98,55.98,55.94,55.97,4700.0
2014-09-12 11:55:00,55.98,55.99,55.95,55.98,6200.0,55.98,55.99,55.95,55.98,6200.0
2014-09-12 12:00:00,55.97,56.01,55.95,56.0,19600.0,55.97,56.01,55.95,56.0,19600.0
2014-09-12 12:05:00,56.02,56.02,55.94,55.99,13700.0,56.02,56.02,55.94,55.99,13700.0
2014-09-12 12:10:00,55.99,56.01,55.98,56.0,8000.0,55.99,56.01,55.98,56.0,8000.0
2014-09-12 12:15:00,56.0,56.0,55.97,55.98,6500.0,56.0,56.0,55.97,55.98,6500.0
2014-09-12 12:20:00,55.96,55.99,55.96,55.97,7100.0,55.96,55.99,55.96,55.97,7100.0
2014-09-12 12:25:00,55.97,55.99,55.97,55.98,3600.0,55.97,55.99,55.97,55.98,3600.0
2014-09-12 12:30:00,55.99,56.0,55.94,55.94,8400.0,55.99,56.0,55.94,55.94,8400.0
2014-09-12 12:35:00,55.94,55.94,55.91,55.92,9500.0,55.94,55.94,55.91,55.92,9500.0
2014-09-12 12:40:00,55.93,56.0,55.93,55.99,16500.0,55.93,56.0,55.93,55.99,16500.0
2014-09-12 12:45:00,55.99,56.0,55.98,56.0,4800.0,55.99,56.0,55.98,56.0,4800.0
2014-09-12 12:50:00,55.99,56.0,55.98,55.98,13700.0,55.99,56.0,55.98,55.98,13700.0
2014-09-12 12:55:00,55.98,56.0,55.98,56.0,11600.0,55.98,56.0,55.98,56.0,11600.0
2014-09-12 13:00:00,55.99,56.01,55.97,55.98,29300.0,55.99,56.01,55.97,55.98,29300.0
2014-09-12 13:05:00,55.98,55.98,55.93,55.95,12400.0,55.98,55.98,55.93,55.95,12400.0
2014-09-12 13:10:00,55.95,55.99,55.95,55.96,7800.0,55.95,55.99,55.95,55.96,7800.0
2014-09-12 13:15:00,55.97,55.97,55.92,55.92,10400.0,55.97,55.97,55.92,55.92,10400.0
2014-09-12 13:20:00,55.92,55.92,55.87,55.88,5200.0,55.92,55.92,55.87,55.88,5200.0
2014-09-12 13:25:00,55.88,55.93,55.88,55.92,5200.0,55.88,55.93,55.88,55.92,5200.0
2014-09-12 13:30:00,55.91,55.92,55.88,55.89,6400.0,55.91,55.92,55.88,55.89,6400.0
2014-09-12 13:35:00,55.89,55.92,55.87,55.9,7000.0,55.89,55.92,55.87,55.9,7000.0
2014-09-12 13:40:00,55.88,55.95,55.86,55.95,6300.0,55.88,55.95,55.86,55.95,6300.0
2014-09-12 13:45:00,55.95,55.96,55.93,55.94,6200.0,55.95,55.96,55.93,55.94,6200.0
2014-09-12 13:50:00,55.93,55.97,55.93,55.97,7200.0,55.93,55.97,55.93,55.97,7200.0
2014-09-12 13:55:00,55.96,55.98,55.95,55.97,6800.0,55.96,55.98,55.95,55.97,6800.0
2014-09-12 14:00:00,55.97,56.0,55.96,56.0,8200.0,55.97,56.0,55.96,56.0,8200.0
2014-09-12 14:05:00,56.0,56.01,55.94,55.96,11300.0,56.0,56.01,55.94,55.96,11300.0
2014-09-12 14:10:00,55.96,56.0,55.96,55.98,14000.0,55.96,56.0,55.96,55.98,14000.0
2014-09-12 14:15:00,55.98,55.98,55.94,55.94,6300.0,55.98,55.98,55.94,55.94,6300.0
2014-09-12 14:20:00,55.95,55.98,55.95,55.98,14200.0,55.95,55.98,55.95,55.98,14200.0
2014-09-12 14:25:00,55.98,55.98,55.92,55.92,7700.0,55.98,55.98,55.92,55.92,7700.0
2014-09-12 14:30:00,55.94,55.95,55.93,55.93,7700.0,55.94,55.95,55.93,55.93,7700.0
2014-09-12 14:35:00,55.94,55.95,55.92,55.92,26400.0,55.94,55.95,55.92,55.92,26400.0
2014-09-12 14:40:00,55.93,55.95,55.91,55.94,15800.0,55.93,55.95,55.91,55.94,15800.0
2014-09-12 14:45:00,55.94,55.99,55.93,55.97,22800.0,55.94,55.99,55.93,55.97,22800.0
2014-09-12 14:50:00,55.96,55.99,55.96,55.98,9900.0,55.96,55.99,55.96,55.98,9900.0
2014-09-12 14:55:00,55.97,56.0,55.97,55.98,10900.0,55.97,56.0,55.97,55.98,10900.0
2014-09-12 15:00:00,55.98,55.98,55.95,55.95,10600.0,55.98,55.98,55.95,55.95,10600.0
2014-09-12 15:05:00,55.95,55.96,55.93,55.95,40600.0,55.95,55.96,55.93,55.95,40600.0
2014-09-12 15:10:00,55.93,55.96,55.93,55.93,26800.0,55.93,55.96,55.93,55.93,26800.0
2014-09-12 15:15:00,55.93,55.96,55.92,55.95,17000.0,55.93,55.96,55.92,55.95,17000.0
2014-09-12 15:20:00,55.95,55.96,55.94,55.96,15200.0,55.95,55.96,55.94,55.96,15200.0
2014-09-12 15:25:00,55.96,55.98,55.95,55.98,32200.0,55.96,55.98,55.95,55.98,32200.0
2014-09-12 15:30:00,55.98,55.98,55.94,55.95,23600.0,55.98,55.98,55.94,55.95,23600.0
2014-09-12 15:35:00,55.95,55.95,55.92,55.94,13600.0,55.95,55.95,55.92,55.94,13600.0
2014-09-12 15:40:00,55.94,55.94,55.9,55.9,23600.0,55.94,55.94,55.9,55.9,23600.0
2014-09-12 15:45:00,55.9,55.94,55.9,55.94,17800.0,55.9,55.94,55.9,55.94,17800.0
2014-09-12 15:50:00,55.93,55.96,55.92,55.94,27000.0,55.93,55.96,55.92,55.94,27000.0
2014-09-12 15:55:00,55.93,55.94,55.91,55.93,54600.0,55.93,55.94,55.91,55.93,54600.0
2014-09-15 09:30:00,56.13,56.25,56.0,56.0,34200.0,56.13,56.25,56.0,56.0,34200.0
2014-09-15 09:35:00,56.0,56.03,55.9,55.9,18700.0,56.0,56.03,55.9,55.9,18700.0
2014-09-15 09:40:00,55.92,56.0,55.8,55.8,16400.0,55.92,56.0,55.8,55.8,16400.0
2014-09-15 09:45:00,55.82,55.83,55.73,55.74,18300.0,55.82,55.83,55.73,55.74,18300.0
2014-09-15 09:50:00,55.73,55.81,55.72,55.72,16400.0,55.73,55.81,55.72,55.72,16400.0
2014-09-15 09:55:00,55.72,55.74,55.68,55.71,11100.0,55.72,55.74,55.68,55.71,11100.0
2014-09-15 10:00:00,55.69,55.71,55.63,55.71,21900.0,55.69,55.71,55.63,55.71,21900.0
2014-09-15 10:05:00,55.71,55.74,55.69,55.72,8700.0,55.71,55.74,55.69,55.72,8700.0
2014-09-15 10:10:00,55.72,55.73,55.71,55.71,8000.0,55.72,55.73,55.71,55.71,8000.0
2014-09-15 10:15:00,55.73,55.74,55.7,55.71,11900.0,55.73,55.74,55.7,55.71,11900.0
2014-09-15 10:20:00,55.71,55.74,55.71,55.74,8200.0,55.71,55.74,55.71,55.74,8200.0
2014-09-15 10:25:00,55.74,55.82,55.73,55.82,9800.0,55.74,55.82,55.73,55.82,9800.0
2014-09-15 10:30:00,55.83,55.84,55.78,55.78,8000.0,55.83,55.84,55.78,55.78,8000.0
2014-09-15 10:35:00,55.81,55.88,55.81,55.87,9000.0,55.81,55.88,55.81,55.87,9000.0
2014-09-15 10:40:00,55.88,55.89,55.85,55.89,8300.0,55.88,55.89,55.85,55.89,8300.0
2014-09-15 10:45:00,55.89,55.9,55.84,55.9,11200.0,55.89,55.9,55.84,55.9,11200.0
2014-09-15 10:50:00,55.89,55.94,55.89,55.92,7500.0,55.89,55.94,55.89,55.92,7500.0
2014-09-15 10:55:00,55.93,56.0,55.93,56.0,4900.0,55.93,56.0,55.93,56.0,4900.0
2014-09-15 11:00:00,55.99,56.0,55.95,55.95,4600.0,55.99,56.0,55.95,55.95,4600.0
2014-09-15 11:05:00,55.95,55.98,55.92,55.94,8000.0,55.95,55.98,55.92,55.94,8000.0
2014-09-15 11:10:00,55.94,55.96,55.9,55.9,7700.0,55.94,55.96,55.9,55.9,7700.0
2014-09-15 11:15:00,55.91,55.91,55.83,55.83,8400.0,55.91,55.91,55.83,55.83,8400.0
2014-09-15 11:20:00,55.83,55.86,55.83,55.85,9000.0,55.83,55.86,55.83,55.85,9000.0
2014-09-15 11:25:00,55.84,55.94,55.84,55.92,16900.0,55.84,55.94,55.84,55.92,16900.0
2014-09-15 11:30:00,55.92,55.98,55.91,55.97,18400.0,55.92,55.98,55.91,55.97,18400.0
2014-09-15 11:35:00,55.98,56.01,55.97,55.97,9800.0,55.98,56.01,55.97,55.97,9800.0
2014-09-15 11:40:00,55.97,55.98,55.93,55.93,9300.0,55.97,55.98,55.93,55.93,9300.0
2014-09-15 11:45:00,55.94,55.94,55.9,55.92,9000.0,55.94,55.94,55.9,55.92,9000.0
2014-09-15 11:50:00,55.92,55.92,55.84,55.85,9500.0,55.92,55.92,55.84,55.85,9500.0
2014-09-15 11:55:00,55.83,55.87,55.8,55.82,6400.0,55.83,55.87,55.8,55.82,6400.0
2014-09-15 12:00:00,55.84,55.84,55.78,55.79,6200.0,55.84,55.84,55.78,55.79,6200.0
2014-09-15 12:05:00,55.79,55.83,55.78,55.83,12000.0,55.79,55.83,55.78,55.83,12000.0
2014-09-15 12:10:00,55.82,55.82,55.77,55.81,3600.0,55.82,55.82,55.77,55.81,3600.0
2014-09-15 12:15:00,55.81,55.82,55.8,55.81,8100.0,55.81,55.82,55.8,55.81,8100.0
2014-09-15 12:20:00,55.81,55.81,55.79,55.81,5200.0,55.81,55.81,55.79,55.81,5200.0
2014-09-15 12:25:00,55.8,55.84,55.79,55.79,8900.0,55.8,55.84,55.79,55.79,8900.0
2014-09-15 12:30:00,55.79,55.79,55.76,55.76,3900.0,55.79,55.79,55.76,55.76,3900.0
2014-09-15 12:35:00,55.77,55.77,55.75,55.75,5800.0,55.77,55.77,55.75,55.75,5800.0
2014-09-15 12:40:00,55.74,55.74,55.71,55.71,5700.0,55.74,55.74,55.71,55.71,5700.0
2014-09-15 12:45:00,55.72,55.77,55.72,55.76,4400.0,55.72,55.77,55.72,55.76,4400.0
2014-09-15 12:50:00,55.77,55.79,55.76,55.78,4500.0,55.77,55.79,55.76,55.78,4500.0
2014-09-15 12:55:00,55.78,55.78,55.76,55.78,2500.0,55.78,55.78,55.76,55.78,2500.0
2014-09-15 13:00:00,55.78,55.82,55.78,55.8,3400.0,55.78,55.82,55.78,55.8,3400.0
2014-09-15 13:05:00,55.81,55.83,55.8,55.81,4900.0,55.81,55.83,55.8,55.81,4900.0
2014-09-15 13:10:00,55.82,55.83,55.81,55.83,3100.0,55.82,55.83,55.81,55.83,3100.0
2014-09-15 13:15:00,55.83,55.86,55.82,55.84,4000.0,55.83,55.86,55.82,55.84,4000.0
2014-09-15 13:20:00,55.84,55.85,55.82,55.83,4100.0,55.84,55.85,55.82,55.83,4100.0
2014-09-15 13:25:00,55.82,55.84,55.81,55.81,4200.0,55.82,55.84,55.81,55.81,4200.0
2014-09-15 13:30:00,55.82,55.84,55.81,55.84,4400.0,55.82,55.84,55.81,55.84,4400.0
2014-09-15 13:35:00,55.83,55.84,55.8,55.84,3500.0,55.83,55.84,55.8,55.84,3500.0
2014-09-15 13:40:00,55.83,55.85,55.8,55.85,13900.0,55.83,55.85,55.8,55.85,13900.0
2014-09-15 13:45:00,55.85,55.86,55.79,55.79,20900.0,55.85,55.86,55.79,55.79,20900.0
2014-09-15 13:50:00,55.8,55.81,55.76,55.77,4500.0,55.8,55.81,55.76,55.77,4500.0
2014-09-15 13:55:00,55.77,55.77,55.74,55.75,6600.0,55.77,55.77,55.74,55.75,6600.0
2014-09-15 14:00:00,55.76,55.76,55.75,55.75,11800.0,55.76,55.76,55.75,55.75,11800.0
2014-09-15 14:05:00,55.75,55.76,55.72,55.76,10600.0,55.75,55.76,55.72,55.76,10600.0
2014-09-15 14:10:00,55.76,55.77,55.74,55.74,5700.0,55.76,55.77,55.74,55.74,5700.0
2014-09-15 14:15:00,55.75,55.77,55.72,55.76,8200.0,55.75,55.77,55.72,55.76,8200.0
2014-09-15 14:20:00,55.75,55.76,55.71,55.71,14200.0,55.75,55.76,55.71,55.71,14200.0
2014-09-15 14:25:00,55.72,55.78,55.71,55.78,12200.0,55.72,55.78,55.71,55.78,12200.0
2014-09-15 14:30:00,55.78,55.79,55.75,55.77,11500.0,55.78,55.79,55.75,55.77,11500.0
2014-09-15 14:35:00,55.76,55.76,55.73,55.74,17800.0,55.76,55.76,55.73,55.74,17800.0
2014-09-15 14:40:00,55.74,55.75,55.7,55.71,8000.0,55.74,55.75,55.7,55.71,8000.0
2014-09-15 14:45:00,55.7,55.7,55.68,55.69,4300.0,55.7,55.7,55.68,55.69,4300.0
2014-09-15 14:50:00,55.68,55.69,55.65,55.65,15600.0,55.68,55.69,55.65,55.65,15600.0
2014-09-15 14:55:00,55.64,55.65,55.6,55.61,14100.0,55.64,55.65,55.6,55.61,14100.0
2014-09-15 15:00:00,55.61,55.65,55.6,55.64,15400.0,55.61,55.65,55.6,55.64,15400.0
2014-09-15 15:05:00,55.64,55.67,55.64,55.67,8400.0,55.64,55.67,55.64,55.67,8400.0
2014-09-15 15:10:00,55.66,55.67,55.64,55.66,11400.0,55.66,55.67,55.64,55.66,11400.0
2014-09-15 15:15:00,55.65,55.67,55.65,55.66,6900.0,55.65,55.67,55.65,55.66,6900.0
2014-09-15 15:20:00,55.67,55.67,55.66,55.67,3400.0,55.67,55.67,55.66,55.67,3400.0
2014-09-15 15:25:00,55.67,55.67,55.66,55.66,18100.0,55.67,55.67,55.66,55.66,18100.0
2014-09-15 15:30:00,55.67,55.69,55.67,55.69,9200.0,55.67,55.69,55.67,55.69,9200.0
2014-09-15 15:35:00,55.69,55.7,55.68,55.69,16900.0,55.69,55.7,55.68,55.69,16900.0
2014-09-15 15:40:00,55.69,55.69,55.68,55.68,16500.0,55.69,55.69,55.68,55.68,16500.0
2014-09-15 15:45:00,55.68,55.69,55.6,55.61,94900.0,55.68,55.69,55.6,55.61,94900.0
2014-09-15 15:50:00,55.6,55.61,55.56,55.57,50800.0,55.6,55.61,55.56,55.57,50800.0
2014-09-15 15:55:00,55.57,55.62,55.54,55.62,102300.0,55.57,55.62,55.54,55.62,102300.0
2014-09-16 09:30:00,55.38,55.71,55.38,55.6,32900.0,55.38,55.71,55.38,55.6,32900.0
2014-09-16 09:35:00,55.6,55.63,55.44,55.44,13300.0,55.6,55.63,55.44,55.44,13300.0
2014-09-16 09:40:00,55.47,55.61,55.47,55.61,10400.0,55.47,55.61,55.47,55.61,10400.0
2014-09-16 09:45:00,55.59,55.65,55.54,55.61,12400.0,55.59,55.65,55.54,55.61,12400.0
2014-09-16 09:50:00,55.6,55.63,55.55,55.61,9200.0,55.6,55.63,55.55,55.61,9200.0
2014-09-16 09:55:00,55.6,55.67,55.6,55.66,20900.0,55.6,55.67,55.6,55.66,20900.0
2014-09-16 10:00:00,55.67,55.76,55.67,55.73,5500.0,55.67,55.76,55.67,55.73,5500.0
2014-09-16 10:05:00,55.73,55.75,55.64,55.67,31300.0,55.73,55.75,55.64,55.67,31300.0
2014-09-16 10:10:00,55.69,55.75,55.69,55.73,11800.0,55.69,55.75,55.69,55.73,11800.0
2014-09-16 10:15:00,55.74,55.74,55.67,55.67,16300.0,55.74,55.74,55.67,55.67,16300.0
2014-09-16 10:20:00,55.67,55.73,55.67,55.7,15900.0,55.67,55.73,55.67,55.7,15900.0
2014-09-16 10:25:00,55.7,55.74,55.7,55.73,19600.0,55.7,55.74,55.7,55.73,19600.0
2014-09-16 10:30:00,55.72,55.75,55.71,55.71,17200.0,55.72,55.75,55.71,55.71,17200.0
2014-09-16 10:35:00,55.72,55.78,55.72,55.75,18600.0,55.72,55.78,55.72,55.75,18600.0
2014-09-16 10:40:00,55.75,55.76,55.62,55.68,21300.0,55.75,55.76,55.62,55.68,21300.0
2014-09-16 10:45:00,55.67,55.7,55.66,55.7,9500.0,55.67,55.7,55.66,55.7,9500.0
2014-09-16 10:50:00,55.68,55.71,55.67,55.71,6500.0,55.68,55.71,55.67,55.71,6500.0
2014-09-16 10:55:00,55.71,55.71,55.64,55.64,14700.0,55.71,55.71,55.64,55.64,14700.0
2014-09-16 11:00:00,55.64,55.67,55.63,55.65,11700.0,55.64,55.67,55.63,55.65,11700.0
2014-09-16 11:05:00,55.67,55.69,55.65,55.68,10200.0,55.67,55.69,55.65,55.68,10200.0
2014-09-16 11:10:00,55.69,55.71,55.67,55.68,7000.0,55.69,55.71,55.67,55.68,7000.0
2014-09-16 11:15:00,55.68,55.7,55.66,55.66,7300.0,55.68,55.7,55.66,55.66,7300.0
2014-09-16 11:20:00,55.68,55.75,55.68,55.72,11900.0,55.68,55.75,55.68,55.72,11900.0
2014-09-16 11:25:00,55.72,55.75,55.68,55.72,25700.0,55.72,55.75,55.68,55.72,25700.0
2014-09-16 11:30:00,55.72,55.75,55.71,55.72,16800.0,55.72,55.75,55.71,55.72,16800.0
2014-09-16 11:35:00,55.71,55.75,55.7,55.7,12600.0,55.71,55.75,55.7,55.7,12600.0
2014-09-16 11:40:00,55.71,55.72,55.63,55.66,33100.0,55.71,55.72,55.63,55.66,33100.0
2014-09-16 11:45:00,55.66,55.67,55.62,55.65,15700.0,55.66,55.67,55.62,55.65,15700.0
2014-09-16 11:50:00,55.65,55.67,55.64,55.65,41000.0,55.65,55.67,55.64,55.65,41000.0
2014-09-16 11:55:00,55.66,55.66,55.63,55.64,17700.0,55.66,55.66,55.63,55.64,17700.0
2014-09-16 12:00:00,55.65,55.66,55.62,55.63,6200.0,55.65,55.66,55.62,55.63,6200.0
2014-09-16 12:05:00,55.64,55.66,55.63,55.64,13100.0,55.64,55.66,55.63,55.64,13100.0
2014-09-16 12:10:00,55.64,55.65,55.63,55.65,7600.0,55.64,55.65,55.63,55.65,7600.0
2014-09-16 12:15:00,55.65,55.66,55.62,55.63,11500.0,55.65,55.66,55.62,55.63,11500.0
2014-09-16 12:20:00,55.64,55.66,55.64,55.66,16800.0,55.64,55.66,55.64,55.66,16800.0
2014-09-16 12:25:00,55.65,55.66,55.62,55.62,17200.0,55.65,55.66,55.62,55.62,17200.0
2014-09-16 12:30:00,55.63,55.76,55.63,55.74,54600.0,55.63,55.76,55.63,55.74,54600.0
2014-09-16 12:35:00,55.73,55.76,55.73,55.75,12600.0,55.73,55.76,55.73,55.75,12600.0
2014-09-16 12:40:00,55.75,55.76,55.72,55.73,14800.0,55.75,55.76,55.72,55.73,14800.0
2014-09-16 12:45:00,55.73,55.73,55.71,55.73,6000.0,55.73,55.73,55.71,55.73,6000.0
2014-09-16 12:50:00,55.73,55.76,55.72,55.74,23800.0,55.73,55.76,55.72,55.74,23800.0
2014-09-16 12:55:00,55.74,55.75,55.73,55.75,3400.0,55.74,55.75,55.73,55.75,3400.0
2014-09-16 13:00:00,55.75,55.76,55.73,55.75,13800.0,55.75,55.76,55.73,55.75,13800.0
2014-09-16 13:05:00,55.75,55.76,55.74,55.75,13300.0,55.75,55.76,55.74,55.75,13300.0
2014-09-16 13:10:00,55.75,55.76,55.74,55.76,17200.0,55.75,55.76,55.74,55.76,17200.0
2014-09-16 13:15:00,55.76,55.76,55.73,55.75,13300.0,55.76,55.76,55.73,55.75,13300.0
2014-09-16 13:20:00,55.76,55.8,55.74,55.74,16200.0,55.76,55.8,55.74,55.74,16200.0
2014-09-16 13:25:00,55.74,55.75,55.71,55.71,13100.0,55.74,55.75,55.71,55.71,13100.0
2014-09-16 13:30:00,55.72,55.77,55.71,55.75,13500.0,55.72,55.77,55.71,55.75,13500.0
2014-09-16 13:35:00,55.74,55.76,55.74,55.75,17900.0,55.74,55.76,55.74,55.75,17900.0
2014-09-16 13:40:00,55.76,55.76,55.73,55.74,10800.0,55.76,55.76,55.73,55.74,10800.0
2014-09-16 13:45:00,55.74,55.75,55.72,55.72,14000.0,55.74,55.75,55.72,55.72,14000.0
2014-09-16 13:50:00,55.72,55.75,55.72,55.75,17000.0,55.72,55.75,55.72,55.75,17000.0
2014-09-16 13:55:00,55.75,55.75,55.67,55.67,16100.0,55.75,55.75,55.67,55.67,16100.0
2014-09-16 14:00:00,55.68,55.69,55.67,55.68,3500.0,55.68,55.69,55.67,55.68,3500.0
2014-09-16 14:05:00,55.69,55.74,55.69,55.73,16400.0,55.69,55.74,55.69,55.73,16400.0
2014-09-16 14:10:00,55.74,55.75,55.73,55.75,5100.0,55.74,55.75,55.73,55.75,5100.0
2014-09-16 14:15:00,55.75,55.75,55.69,55.7,17500.0,55.75,55.75,55.69,55.7,17500.0
2014-09-16 14:20:00,55.7,55.75,55.7,55.75,5200.0,55.7,55.75,55.7,55.75,5200.0
2014-09-16 14:25:00,55.75,55.75,55.73,55.74,12400.0,55.75,55.75,55.73,55.74,12400.0
2014-09-16 14:30:00,55.74,55.77,55.73,55.75,17600.0,55.74,55.77,55.73,55.75,17600.0
2014-09-16 14:35:00,55.75,55.76,55.67,55.67,12600.0,55.75,55.76,55.67,55.67,12600.0
2014-09-16 14:40:00,55.68,55.7,55.66,55.66,10100.0,55.68,55.7,55.66,55.66,10100.0
2014-09-16 14:45:00,55.67,55.71,55.67,55.71,9100.0,55.67,55.71,55.67,55.71,9100.0
2014-09-16 14:50:00,55.71,55.72,55.69,55.72,6800.0,55.71,55.72,55.69,55.72,6800.0
2014-09-16 14:55:00,55.72,55.74,55.71,55.73,10600.0,55.72,55.74,55.71,55.73,10600.0
2014-09-16 15:00:00,55.73,55.73,55.69,55.7,11700.0,55.73,55.73,55.69,55.7,11700.0
2014-09-16 15:05:00,55.7,55.74,55.7,55.71,15800.0,55.7,55.74,55.7,55.71,15800.0
2014-09-16 15:10:00,55.71,55.73,55.7,55.73,5500.0,55.71,55.73,55.7,55.73,5500.0
2014-09-16 15:15:00,55.72,55.73,55.69,55.71,14100.0,55.72,55.73,55.69,55.71,14100.0
2014-09-16 15:20:00,55.72,55.73,55.68,55.69,11000.0,55.72,55.73,55.68,55.69,11000.0
2014-09-16 15:25:00,55.69,55.7,55.65,55.65,13100.0,55.69,55.7,55.65,55.65,13100.0
2014-09-16 15:30:00,55.66,55.72,55.66,55.69,29700.0,55.66,55.72,55.66,55.69,29700.0
2014-09-16 15:35:00,55.7,55.72,55.69,55.71,18800.0,55.7,55.72,55.69,55.71,18800.0
2014-09-16 15:40:00,55.71,55.74,55.7,55.73,14600.0,55.71,55.74,55.7,55.73,14600.0
2014-09-16 15:45:00,55.73,55.76,55.72,55.73,51400.0,55.73,55.76,55.72,55.73,51400.0
2014-09-16 15:50:00,55.73,55.76,55.72,55.75,39600.0,55.73,55.76,55.72,55.75,39600.0
2014-09-16 15:55:00,55.75,55.75,55.72,55.72,67200.0,55.75,55.75,55.72,55.72,67200.0
2014-09-17 09:30:00,55.75,55.91,55.57,55.9,21300.0,55.75,55.91,55.57,55.9,21300.0
2014-09-17 09:35:00,55.88,55.92,55.8,55.81,9900.0,55.88,55.92,55.8,55.81,9900.0
2014-09-17 09:40:00,55.8,55.86,55.79,55.84,10800.0,55.8,55.86,55.79,55.84,10800.0
2014-09-17 09:45:00,55.84,55.86,55.76,55.76,20800.0,55.84,55.86,55.76,55.76,20800.0
2014-09-17 09:50:00,55.75,55.78,55.73,55.75,10600.0,55.75,55.78,55.73,55.75,10600.0
2014-09-17 09:55:00,55.77,55.77,55.7,55.7,3100.0,55.77,55.77,55.7,55.7,3100.0
2014-09-17 10:00:00,55.71,55.82,55.71,55.8,11200.0,55.71,55.82,55.71,55.8,11200.0
2014-09-17 10:05:00,55.83,55.85,55.81,55.84,3700.0,55.83,55.85,55.81,55.84,3700.0
2014-09-17 10:10:00,55.83,55.9,55.83,55.9,107400.0,55.83,55.9,55.83,55.9,107400.0
2014-09-17 10:15:00,55.9,55.9,55.81,55.82,47500.0,55.9,55.9,55.81,55.82,47500.0
2014-09-17 10:20:00,55.81,55.84,55.78,55.78,8400.0,55.81,55.84,55.78,55.78,8400.0
2014-09-17 10:25:00,55.78,55.83,55.77,55.83,8600.0,55.78,55.83,55.77,55.83,8600.0
2014-09-17 10:30:00,55.85,55.85,55.82,55.83,8300.0,55.85,55.85,55.82,55.83,8300.0
2014-09-17 10:35:00,55.83,55.89,55.82,55.89,61400.0,55.83,55.89,55.82,55.89,61400.0
2014-09-17 10:40:00,55.89,55.93,55.84,55.85,27400.0,55.89,55.93,55.84,55.85,27400.0
2014-09-17 10:45:00,55.85,55.89,55.83,55.87,19000.0,55.85,55.89,55.83,55.87,19000.0
2014-09-17 10:50:00,55.85,55.9,55.85,55.9,18500.0,55.85,55.9,55.85,55.9,18500.0
2014-09-17 10:55:00,55.89,55.92,55.86,55.87,13500.0,55.89,55.92,55.86,55.87,13500.0
2014-09-17 11:00:00,55.86,55.89,55.82,55.84,27600.0,55.86,55.89,55.82,55.84,27600.0
2014-09-17 11:05:00,55.84,55.89,55.84,55.89,28500.0,55.84,55.89,55.84,55.89,28500.0
2014-09-17 11:10:00,55.89,55.89,55.87,55.87,11300.0,55.89,55.89,55.87,55.87,11300.0
2014-09-17 11:15:00,55.86,55.87,55.85,55.85,16500.0,55.86,55.87,55.85,55.85,16500.0
2014-09-17 11:20:00,55.85,55.88,55.84,55.88,20700.0,55.85,55.88,55.84,55.88,20700.0
2014-09-17 11:25:00,55.87,55.93,55.87,55.91,13200.0,55.87,55.93,55.87,55.91,13200.0
2014-09-17 11:30:00,55.91,55.93,55.89,55.9,13600.0,55.91,55.93,55.89,55.9,13600.0
2014-09-17 11:35:00,55.91,55.93,55.9,55.92,15100.0,55.91,55.93,55.9,55.92,15100.0
2014-09-17 11:40:00,55.91,55.92,55.9,55.91,10200.0,55.91,55.92,55.9,55.91,10200.0
2014-09-17 11:45:00,55.91,55.96,55.9,55.96,20400.0,55.91,55.96,55.9,55.96,20400.0
2014-09-17 11:50:00,55.96,56.0,55.95,56.0,3200.0,55.96,56.0,55.95,56.0,3200.0
2014-09-17 11:55:00,56.0,56.0,55.94,55.98,21400.0,56.0,56.0,55.94,55.98,21400.0
2014-09-17 12:00:00,55.97,55.98,55.96,55.97,3500.0,55.97,55.98,55.96,55.97,3500.0
2014-09-17 12:05:00,55.97,56.02,55.96,56.02,8000.0,55.97,56.02,55.96,56.02,8000.0
2014-09-17 12:10:00,56.01,56.01,56.0,56.0,2000.0,56.01,56.01,56.0,56.0,2000.0
2014-09-17 12:15:00,56.01,56.02,56.01,56.02,1700.0,56.01,56.02,56.01,56.02,1700.0
2014-09-17 12:20:00,56.01,56.02,55.99,56.0,5600.0,56.01,56.02,55.99,56.0,5600.0
2014-09-17 12:25:00,55.99,56.0,55.98,56.0,5700.0,55.99,56.0,55.98,56.0,5700.0
2014-09-17 12:30:00,55.99,56.0,55.98,55.99,2500.0,55.99,56.0,55.98,55.99,2500.0
2014-09-17 12:35:00,55.99,55.99,55.97,55.98,5300.0,55.99,55.99,55.97,55.98,5300.0
2014-09-17 12:40:00,55.98,55.98,55.96,55.96,4300.0,55.98,55.98,55.96,55.96,4300.0
2014-09-17 12:45:00,55.96,55.97,55.93,55.93,6500.0,55.96,55.97,55.93,55.93,6500.0
2014-09-17 12:50:00,55.94,55.95,55.94,55.95,6500.0,55.94,55.95,55.94,55.95,6500.0
2014-09-17 12:55:00,55.94,55.95,55.92,55.92,4500.0,55.94,55.95,55.92,55.92,4500.0
2014-09-17 13:00:00,55.92,55.93,55.87,55.88,10500.0,55.92,55.93,55.87,55.88,10500.0
2014-09-17 13:05:00,55.87,55.9,55.85,55.9,11400.0,55.87,55.9,55.85,55.9,11400.0
2014-09-17 13:10:00,55.89,55.91,55.88,55.88,6300.0,55.89,55.91,55.88,55.88,6300.0
2014-09-17 13:15:00,55.88,55.88,55.84,55.84,6600.0,55.88,55.88,55.84,55.84,6600.0
2014-09-17 13:20:00,55.84,55.84,55.79,55.79,3000.0,55.84,55.84,55.79,55.79,3000.0
2014-09-17 13:25:00,55.79,55.83,55.79,55.83,12400.0,55.79,55.83,55.79,55.83,12400.0
2014-09-17 13:30:00,55.82,55.87,55.82,55.86,7700.0,55.82,55.87,55.82,55.86,7700.0
2014-09-17 13:35:00,55.86,55.89,55.85,55.88,6000.0,55.86,55.89,55.85,55.88,6000.0
2014-09-17 13:40:00,55.89,55.93,55.87,55.92,6100.0,55.89,55.93,55.87,55.92,6100.0
2014-09-17 13:45:00,55.92,55.94,55.91,55.91,7700.0,55.92,55.94,55.91,55.91,7700.0
2014-09-17 13:50:00,55.9,55.95,55.89,55.94,7300.0,55.9,55.95,55.89,55.94,7300.0
2014-09-17 13:55:00,55.94,56.0,55.93,55.98,8600.0,55.94,56.0,55.93,55.98,8600.0
2014-09-17 14:00:00,55.99,56.08,55.8,55.83,42100.0,55.99,56.08,55.8,55.83,42100.0
2014-09-17 14:05:00,55.84,55.97,55.84,55.95,20100.0,55.84,55.97,55.84,55.95,20100.0
2014-09-17 14:10:00,55.95,56.16,55.95,56.11,36100.0,55.95,56.16,55.95,56.11,36100.0
2014-09-17 14:15:00,56.11,56.11,56.03,56.06,21800.0,56.11,56.11,56.03,56.06,21800.0
2014-09-17 14:20:00,56.06,56.13,56.04,56.12,7300.0,56.06,56.13,56.04,56.12,7300.0
2014-09-17 14:25:00,56.15,56.18,56.09,56.1,31400.0,56.15,56.18,56.09,56.1,31400.0
2014-09-17 14:30:00,56.11,56.17,56.11,56.15,29200.0,56.11,56.17,56.11,56.15,29200.0
2014-09-17 14:35:00,56.14,56.16,56.11,56.12,8700.0,56.14,56.16,56.11,56.12,8700.0
2014-09-17 14:40:00,56.12,56.15,56.05,56.05,15900.0,56.12,56.15,56.05,56.05,15900.0
2014-09-17 14:45:00,56.05,56.08,56.01,56.08,18900.0,56.05,56.08,56.01,56.08,18900.0
2014-09-17 14:50:00,56.09,56.16,56.08,56.16,12800.0,56.09,56.16,56.08,56.16,12800.0
2014-09-17 14:55:00,56.15,56.17,56.11,56.14,26500.0,56.15,56.17,56.11,56.14,26500.0
2014-09-17 15:00:00,56.14,56.19,56.13,56.19,16500.0,56.14,56.19,56.13,56.19,16500.0
2014-09-17 15:05:00,56.17,56.25,56.17,56.23,22500.0,56.17,56.25,56.17,56.23,22500.0
2014-09-17 15:10:00,56.23,56.26,56.2,56.22,32800.0,56.23,56.26,56.2,56.22,32800.0
2014-09-17 15:15:00,56.22,56.29,56.22,56.27,24000.0,56.22,56.29,56.22,56.27,24000.0
2014-09-17 15:20:00,56.25,56.25,56.14,56.15,21000.0,56.25,56.25,56.14,56.15,21000.0
2014-09-17 15:25:00,56.15,56.21,56.13,56.21,21400.0,56.15,56.21,56.13,56.21,21400.0
2014-09-17 15:30:00,56.22,56.22,56.17,56.17,40300.0,56.22,56.22,56.17,56.17,40300.0
2014-09-17 15:35:00,56.17,56.19,56.16,56.16,23600.0,56.17,56.19,56.16,56.16,23600.0
2014-09-17 15:40:00,56.17,56.19,56.16,56.18,31000.0,56.17,56.19,56.16,56.18,31000.0
2014-09-17 15:45:00,56.18,56.18,56.1,56.11,50600.0,56.18,56.18,56.1,56.11,50600.0
2014-09-17 15:50:00,56.11,56.16,56.11,56.14,74800.0,56.11,56.16,56.11,56.14,74800.0
2014-09-17 15:55:00,56.13,56.21,56.12,56.2,153200.0,56.13,56.21,56.12,56.2,153200.0
2014-09-18 09:30:00,56.3,56.65,56.13,56.6,75100.0,56.3,56.65,56.13,56.6,75100.0
2014-09-18 09:35:00,56.6,56.6,56.45,56.49,16800.0,56.6,56.6,56.45,56.49,16800.0
2014-09-18 09:40:00,56.46,56.57,56.41,56.55,29100.0,56.46,56.57,56.41,56.55,29100.0
2014-09-18 09:45:00,56.53,56.62,56.51,56.53,24600.0,56.53,56.62,56.51,56.53,24600.0
2014-09-18 09:50:00,56.52,56.58,56.5,56.56,29700.0,56.52,56.58,56.5,56.56,29700.0
2014-09-18 09:55:00,56.56,56.63,56.54,56.6,47100.0,56.56,56.63,56.54,56.6,47100.0
2014-09-18 10:00:00,56.61,56.64,56.6,56.63,23200.0,56.61,56.64,56.6,56.63,23200.0
2014-09-18 10:05:00,56.62,56.72,56.62,56.72,30700.0,56.62,56.72,56.62,56.72,30700.0
2014-09-18 10:10:00,56.7,56.76,56.67,56.76,54800.0,56.7,56.76,56.67,56.76,54800.0
2014-09-18 10:15:00,56.75,56.94,56.75,56.93,86300.0,56.75,56.94,56.75,56.93,86300.0
2014-09-18 10:20:00,56.92,57.02,56.9,56.96,128200.0,56.92,57.02,56.9,56.96,128200.0
2014-09-18 10:25:00,56.95,56.97,56.88,56.95,43500.0,56.95,56.97,56.88,56.95,43500.0
2014-09-18 10:30:00,56.95,57.06,56.94,57.04,51200.0,56.95,57.06,56.94,57.04,51200.0
2014-09-18 10:35:00,57.04,57.15,57.02,57.07,58900.0,57.04,57.15,57.02,57.07,58900.0
2014-09-18 10:40:00,57.07,57.17,57.04,57.16,27700.0,57.07,57.17,57.04,57.16,27700.0
2014-09-18 10:45:00,57.17,57.2,57.09,57.12,32300.0,57.17,57.2,57.09,57.12,32300.0
2014-09-18 10:50:00,57.11,57.16,57.1,57.14,19100.0,57.11,57.16,57.1,57.14,19100.0
2014-09-18 10:55:00,57.14,57.16,57.13,57.16,30900.0,57.14,57.16,57.13,57.16,30900.0
2014-09-18 11:00:00,57.16,57.21,57.15,57.21,30900.0,57.16,57.21,57.15,57.21,30900.0
2014-09-18 11:05:00,57.21,57.26,57.2,57.25,70100.0,57.21,57.26,57.2,57.25,70100.0
2014-09-18 11:10:00,57.25,57.31,57.24,57.3,49700.0,57.25,57.31,57.24,57.3,49700.0
2014-09-18 11:15:00,57.3,57.38,57.29,57.38,52800.0,57.3,57.38,57.29,57.38,52800.0
2014-09-18 11:20:00,57.38,57.4,57.34,57.37,48500.0,57.38,57.4,57.34,57.37,48500.0
2014-09-18 11:25:00,57.37,57.39,57.35,57.38,52100.0,57.37,57.39,57.35,57.38,52100.0
2014-09-18 11:30:00,57.37,57.37,57.34,57.37,56400.0,57.37,57.37,57.34,57.37,56400.0
2014-09-18 11:35:00,57.37,57.38,57.34,57.35,34600.0,57.37,57.38,57.34,57.35,34600.0
2014-09-18 11:40:00,57.35,57.4,57.34,57.37,47600.0,57.35,57.4,57.34,57.37,47600.0
2014-09-18 11:45:00,57.38,57.38,57.34,57.35,60600.0,57.38,57.38,57.34,57.35,60600.0
2014-09-18 11:50:00,57.35,57.38,57.35,57.35,36700.0,57.35,57.38,57.35,57.35,36700.0
2014-09-18 11:55:00,57.34,57.35,57.33,57.33,80300.0,57.34,57.35,57.33,57.33,80300.0
2014-09-18 12:00:00,57.34,57.34,57.11,57.11,236500.0,57.34,57.34,57.11,57.11,236500.0
2014-09-18 12:05:00,57.11,57.19,57.1,57.11,61800.0,57.11,57.19,57.1,57.11,61800.0
2014-09-18 12:10:00,57.1,57.11,56.93,57.0,129100.0,57.1,57.11,56.93,57.0,129100.0
2014-09-18 12:15:00,57.0,57.02,56.99,57.0,25400.0,57.0,57.02,56.99,57.0,25400.0
2014-09-18 12:20:00,57.0,57.03,56.99,57.02,18300.0,57.0,57.03,56.99,57.02,18300.0
2014-09-18 12:25:00,57.02,57.02,57.0,57.0,7300.0,57.02,57.02,57.0,57.0,7300.0
2014-09-18 12:30:00,57.0,57.03,56.99,57.01,18500.0,57.0,57.03,56.99,57.01,18500.0
2014-09-18 12:35:00,57.01,57.02,56.99,57.0,36600.0,57.01,57.02,56.99,57.0,36600.0
2014-09-18 12:40:00,57.0,57.0,56.95,56.98,22000.0,57.0,57.0,56.95,56.98,22000.0
2014-09-18 12:45:00,56.98,56.98,56.95,56.96,11100.0,56.98,56.98,56.95,56.96,11100.0
2014-09-18 12:50:00,56.95,56.97,56.95,56.96,16000.0,56.95,56.97,56.95,56.96,16000.0
2014-09-18 12:55:00,56.96,56.96,56.95,56.96,11200.0,56.96,56.96,56.95,56.96,11200.0
2014-09-18 13:00:00,56.96,57.02,56.95,56.96,20500.0,56.96,57.02,56.95,56.96,20500.0
2014-09-18 13:05:00,56.96,56.99,56.95,56.96,22900.0,56.96,56.99,56.95,56.96,22900.0
2014-09-18 13:10:00,56.95,56.99,56.95,56.96,24000.0,56.95,56.99,56.95,56.96,24000.0
2014-09-18 13:15:00,56.95,56.98,56.95,56.96,18300.0,56.95,56.98,56.95,56.96,18300.0
2014-09-18 13:20:00,56.96,56.98,56.95,56.98,25100.0,56.96,56.98,56.95,56.98,25100.0
2014-09-18 13:25:00,56.98,56.99,56.97,56.98,8500.0,56.98,56.99,56.97,56.98,8500.0
2014-09-18 13:30:00,56.99,56.99,56.98,56.98,165100.0,56.99,56.99,56.98,56.98,165100.0
2014-09-18 13:35:00,56.98,57.0,56.98,56.99,13900.0,56.98,57.0,56.98,56.99,13900.0
2014-09-18 13:40:00,57.0,57.0,56.99,57.0,12700.0,57.0,57.0,56.99,57.0,12700.0
2014-09-18 13:45:00,57.0,57.05,57.0,57.02,97800.0,57.0,57.05,57.0,57.02,97800.0
2014-09-18 13:50:00,57.02,57.03,56.95,56.95,19300.0,57.02,57.03,56.95,56.95,19300.0
2014-09-18 13:55:00,56.95,56.97,56.87,56.87,168800.0,56.95,56.97,56.87,56.87,168800.0
2014-09-18 14:00:00,56.86,56.93,56.86,56.88,26600.0,56.86,56.93,56.86,56.88,26600.0
2014-09-18 14:05:00,56.88,56.89,56.8,56.85,23500.0,56.88,56.89,56.8,56.85,23500.0
2014-09-18 14:10:00,56.84,56.91,56.81,56.81,30800.0,56.84,56.91,56.81,56.81,30800.0
2014-09-18 14:15:00,56.82,56.87,56.81,56.84,29500.0,56.82,56.87,56.81,56.84,29500.0
2014-09-18 14:20:00,56.84,56.86,56.83,56.86,24700.0,56.84,56.86,56.83,56.86,24700.0
2014-09-18 14:25:00,56.86,56.91,56.85,56.9,28400.0,56.86,56.91,56.85,56.9,28400.0
2014-09-18 14:30:00,56.89,56.9,56.82,56.83,34800.0,56.89,56.9,56.82,56.83,34800.0
2014-09-18 14:35:00,56.83,56.83,56.75,56.75,28000.0,56.83,56.83,56.75,56.75,28000.0
2014-09-18 14:40:00,56.75,56.76,56.75,56.75,35100.0,56.75,56.76,56.75,56.75,35100.0
2014-09-18 14:45:00,56.75,56.82,56.75,56.76,34400.0,56.75,56.82,56.75,56.76,34400.0
2014-09-18 14:50:00,56.76,56.89,56.76,56.88,33800.0,56.76,56.89,56.76,56.88,33800.0
2014-09-18 14:55:00,56.88,56.91,56.82,56.83,31700.0,56.88,56.91,56.82,56.83,31700.0
2014-09-18 15:00:00,56.83,56.93,56.81,56.93,42500.0,56.83,56.93,56.81,56.93,42500.0
2014-09-18 15:05:00,56.94,57.01,56.91,56.98,64400.0,56.94,57.01,56.91,56.98,64400.0
2014-09-18 15:10:00,57.0,57.02,56.99,57.0,39800.0,57.0,57.02,56.99,57.0,39800.0
2014-09-18 15:15:00,57.0,57.08,57.0,57.08,40400.0,57.0,57.08,57.0,57.08,40400.0
2014-09-18 15:20:00,57.07,57.08,57.01,57.03,240200.0,57.07,57.08,57.01,57.03,240200.0
2014-09-18 15:25:00,57.02,57.04,57.02,57.03,33300.0,57.02,57.04,57.02,57.03,33300.0
2014-09-18 15:30:00,57.04,57.05,57.03,57.05,59800.0,57.04,57.05,57.03,57.05,59800.0
2014-09-18 15:35:00,57.05,57.08,57.02,57.04,64800.0,57.05,57.08,57.02,57.04,64800.0
2014-09-18 15:40:00,57.04,57.06,57.04,57.04,163600.0,57.04,57.06,57.04,57.04,163600.0
2014-09-18 15:45:00,57.04,57.1,57.03,57.09,80300.0,57.04,57.1,57.03,57.09,80300.0
2014-09-18 15:50:00,57.08,57.1,57.06,57.1,84500.0,57.08,57.1,57.06,57.1,84500.0
2014-09-18 15:55:00,57.1,57.15,57.08,57.12,157500.0,57.1,57.15,57.08,57.12,157500.0
2014-09-19 09:30:00,57.27,57.32,57.1,57.12,438400.0,57.27,57.32,57.1,57.12,438400.0
2014-09-19 09:35:00,57.14,57.2,57.1,57.16,15000.0,57.14,57.2,57.1,57.16,15000.0
2014-09-19 09:40:00,57.15,57.15,56.98,57.02,17100.0,57.15,57.15,56.98,57.02,17100.0
2014-09-19 09:45:00,57.03,57.22,56.99,57.21,513400.0,57.03,57.22,56.99,57.21,513400.0
2014-09-19 09:50:00,57.22,57.27,57.17,57.19,19600.0,57.22,57.27,57.17,57.19,19600.0
2014-09-19 09:55:00,57.19,57.19,57.03,57.03,24600.0,57.19,57.19,57.03,57.03,24600.0
2014-09-19 10:00:00,57.03,57.15,57.0,57.11,18900.0,57.03,57.15,57.0,57.11,18900.0
2014-09-19 10:05:00,57.13,57.13,57.03,57.05,30800.0,57.13,57.13,57.03,57.05,30800.0
2014-09-19 10:10:00,57.05,57.1,57.04,57.04,20500.0,57.05,57.1,57.04,57.04,20500.0
2014-09-19 10:15:00,57.06,57.08,57.03,57.06,11800.0,57.06,57.08,57.03,57.06,11800.0
2014-09-19 10:20:00,57.06,57.07,57.04,57.07,21500.0,57.06,57.07,57.04,57.07,21500.0
2014-09-19 10:25:00,57.07,57.18,57.06,57.15,19900.0,57.07,57.18,57.06,57.15,19900.0
2014-09-19 10:30:00,57.16,57.16,57.09,57.12,14200.0,57.16,57.16,57.09,57.12,14200.0
2014-09-19 10:35:00,57.13,57.15,57.09,57.09,16200.0,57.13,57.15,57.09,57.09,16200.0
2014-09-19 10:40:00,57.09,57.12,57.06,57.09,20500.0,57.09,57.12,57.06,57.09,20500.0
2014-09-19 10:45:00,57.1,57.11,57.03,57.1,14700.0,57.1,57.11,57.03,57.1,14700.0
2014-09-19 10:50:00,57.1,57.14,57.09,57.14,9300.0,57.1,57.14,57.09,57.14,9300.0
2014-09-19 10:55:00,57.15,57.15,57.09,57.12,14600.0,57.15,57.15,57.09,57.12,14600.0
2014-09-19 11:00:00,57.13,57.2,57.13,57.19,11100.0,57.13,57.2,57.13,57.19,11100.0
2014-09-19 11:05:00,57.2,57.23,57.18,57.21,12600.0,57.2,57.23,57.18,57.21,12600.0
2014-09-19 11:10:00,57.21,57.25,57.2,57.2,7700.0,57.21,57.25,57.2,57.2,7700.0
2014-09-19 11:15:00,57.21,57.24,57.21,57.22,51400.0,57.21,57.24,57.21,57.22,51400.0
2014-09-19 11:20:00,57.21,57.24,57.21,57.23,8900.0,57.21,57.24,57.21,57.23,8900.0
2014-09-19 11:25:00,57.23,57.23,57.15,57.15,7200.0,57.23,57.23,57.15,57.15,7200.0
2014-09-19 11:30:00,57.13,57.14,57.03,57.06,21500.0,57.13,57.14,57.03,57.06,21500.0
2014-09-19 11:35:00,57.04,57.11,57.03,57.11,17600.0,57.04,57.11,57.03,57.11,17600.0
2014-09-19 11:40:00,57.11,57.11,57.05,57.08,13700.0,57.11,57.11,57.05,57.08,13700.0
2014-09-19 11:45:00,57.08,57.1,57.07,57.08,19000.0,57.08,57.1,57.07,57.08,19000.0
2014-09-19 11:50:00,57.08,57.1,57.07,57.08,12800.0,57.08,57.1,57.07,57.08,12800.0
2014-09-19 11:55:00,57.09,57.09,57.01,57.01,12400.0,57.09,57.09,57.01,57.01,12400.0
2014-09-19 12:00:00,57.01,57.03,56.99,56.99,16300.0,57.01,57.03,56.99,56.99,16300.0
2014-09-19 12:05:00,57.0,57.03,56.98,57.02,35200.0,57.0,57.03,56.98,57.02,35200.0
2014-09-19 12:10:00,57.03,57.08,57.03,57.06,9400.0,57.03,57.08,57.03,57.06,9400.0
2014-09-19 12:15:00,57.05,57.06,57.04,57.05,14800.0,57.05,57.06,57.04,57.05,14800.0
2014-09-19 12:20:00,57.05,57.06,57.03,57.05,8700.0,57.05,57.06,57.03,57.05,8700.0
2014-09-19 12:25:00,57.05,57.07,57.04,57.04,11400.0,57.05,57.07,57.04,57.04,11400.0
2014-09-19 12:30:00,57.04,57.08,57.03,57.08,15400.0,57.04,57.08,57.03,57.08,15400.0
2014-09-19 12:35:00,57.08,57.08,57.04,57.04,4300.0,57.08,57.08,57.04,57.04,4300.0
2014-09-19 12:40:00,57.05,57.05,57.02,57.02,10100.0,57.05,57.05,57.02,57.02,10100.0
2014-09-19 12:45:00,57.02,57.03,56.97,56.98,13700.0,57.02,57.03,56.97,56.98,13700.0
2014-09-19 12:50:00,56.97,56.98,56.92,56.94,10500.0,56.97,56.98,56.92,56.94,10500.0
2014-09-19 12:55:00,56.94,56.94,56.9,56.93,7300.0,56.94,56.94,56.9,56.93,7300.0
2014-09-19 13:00:00,56.93,56.93,56.85,56.85,6600.0,56.93,56.93,56.85,56.85,6600.0
2014-09-19 13:05:00,56.84,56.84,56.8,56.81,6200.0,56.84,56.84,56.8,56.81,6200.0
2014-09-19 13:10:00,56.81,56.84,56.81,56.84,8900.0,56.81,56.84,56.81,56.84,8900.0
2014-09-19 13:15:00,56.84,56.85,56.82,56.85,7700.0,56.84,56.85,56.82,56.85,7700.0
2014-09-19 13:20:00,56.85,56.86,56.84,56.84,9900.0,56.85,56.86,56.84,56.84,9900.0
2014-09-19 13:25:00,56.83,56.86,56.83,56.86,11600.0,56.83,56.86,56.83,56.86,11600.0
2014-09-19 13:30:00,56.86,56.88,56.85,56.85,21600.0,56.86,56.88,56.85,56.85,21600.0
2014-09-19 13:35:00,56.86,56.89,56.85,56.88,15800.0,56.86,56.89,56.85,56.88,15800.0
2014-09-19 13:40:00,56.88,56.88,56.85,56.85,10400.0,56.88,56.88,56.85,56.85,10400.0
2014-09-19 13:45:00,56.85,56.86,56.84,56.85,9700.0,56.85,56.86,56.84,56.85,9700.0
2014-09-19 13:50:00,56.86,56.9,56.85,56.9,16000.0,56.86,56.9,56.85,56.9,16000.0
2014-09-19 13:55:00,56.9,56.92,56.9,56.91,16300.0,56.9,56.92,56.9,56.91,16300.0
2014-09-19 14:00:00,56.91,56.91,56.89,56.9,13600.0,56.91,56.91,56.89,56.9,13600.0
2014-09-19 14:05:00,56.9,56.9,56.9,56.9,3800.0,56.9,56.9,56.9,56.9,3800.0
2014-09-19 14:10:00,56.89,56.94,56.89,56.93,18200.0,56.89,56.94,56.89,56.93,18200.0
2014-09-19 14:15:00,56.93,56.94,56.92,56.93,5300.0,56.93,56.94,56.92,56.93,5300.0
2014-09-19 14:20:00,56.94,56.95,56.93,56.95,9000.0,56.94,56.95,56.93,56.95,9000.0
2014-09-19 14:25:00,56.95,56.96,56.94,56.95,9800.0,56.95,56.96,56.94,56.95,9800.0
2014-09-19 14:30:00,56.95,56.96,56.94,56.96,10800.0,56.95,56.96,56.94,56.96,10800.0
2014-09-19 14:35:00,56.95,56.96,56.94,56.95,16600.0,56.95,56.96,56.94,56.95,16600.0
2014-09-19 14:40:00,56.96,56.98,56.95,56.97,9400.0,56.96,56.98,56.95,56.97,9400.0
2014-09-19 14:45:00,56.96,56.98,56.96,56.97,8100.0,56.96,56.98,56.96,56.97,8100.0
2014-09-19 14:50:00,56.96,56.97,56.95,56.95,14900.0,56.96,56.97,56.95,56.95,14900.0
2014-09-19 14:55:00,56.95,56.96,56.95,56.95,4000.0,56.95,56.96,56.95,56.95,4000.0
2014-09-19 15:00:00,56.96,56.97,56.95,56.95,18800.0,56.96,56.97,56.95,56.95,18800.0
2014-09-19 15:05:00,56.96,57.07,56.96,57.05,47400.0,56.96,57.07,56.96,57.05,47400.0
2014-09-19 15:10:00,57.05,57.06,57.04,57.04,4300.0,57.05,57.06,57.04,57.04,4300.0
2014-09-19 15:15:00,57.04,57.06,57.0,57.02,21200.0,57.04,57.06,57.0,57.02,21200.0
2014-09-19 15:20:00,57.01,57.02,56.97,56.97,5200.0,57.01,57.02,56.97,56.97,5200.0
2014-09-19 15:25:00,56.97,57.01,56.97,57.0,19100.0,56.97,57.01,56.97,57.0,19100.0
2014-09-19 15:30:00,57.0,57.03,57.0,57.03,18700.0,57.0,57.03,57.0,57.03,18700.0
2014-09-19 15:35:00,57.04,57.04,57.02,57.03,14100.0,57.04,57.04,57.02,57.03,14100.0
2014-09-19 15:40:00,57.04,57.08,57.03,57.08,24100.0,57.04,57.08,57.03,57.08,24100.0
2014-09-19 15:45:00,57.08,57.13,57.07,57.09,58000.0,57.08,57.13,57.07,57.09,58000.0
2014-09-19 15:50:00,57.1,57.14,57.04,57.05,137100.0,57.1,57.14,57.04,57.05,137100.0
2014-09-19 15:55:00,57.05,57.05,56.99,57.01,294300.0,57.05,57.05,56.99,57.01,294300.0
2014-09-22 09:30:00,57.07,57.2,56.93,56.95,79300.0,57.07,57.2,56.93,56.95,79300.0
2014-09-22 09:35:00,56.94,56.96,56.85,56.95,34800.0,56.94,56.96,56.85,56.95,34800.0
2014-09-22 09:40:00,56.95,57.0,56.94,57.0,23100.0,56.95,57.0,56.94,57.0,23100.0
2014-09-22 09:45:00,57.0,57.07,56.99,57.05,28200.0,57.0,57.07,56.99,57.05,28200.0
2014-09-22 09:50:00,57.04,57.16,57.04,57.14,15600.0,57.04,57.16,57.04,57.14,15600.0
2014-09-22 09:55:00,57.15,57.15,57.06,57.06,18800.0,57.15,57.15,57.06,57.06,18800.0
2014-09-22 10:00:00,57.06,57.1,57.03,57.04,170100.0,57.06,57.1,57.03,57.04,170100.0
2014-09-22 10:05:00,57.05,57.07,57.02,57.07,13300.0,57.05,57.07,57.02,57.07,13300.0
2014-09-22 10:10:00,57.08,57.08,57.04,57.05,25100.0,57.08,57.08,57.04,57.05,25100.0
2014-09-22 10:15:00,57.05,57.08,57.02,57.05,279100.0,57.05,57.08,57.02,57.05,279100.0
2014-09-22 10:20:00,57.06,57.06,56.94,56.95,60600.0,57.06,57.06,56.94,56.95,60600.0
2014-09-22 10:25:00,56.95,56.97,56.93,56.95,26600.0,56.95,56.97,56.93,56.95,26600.0
2014-09-22 10:30:00,56.95,56.96,56.93,56.95,30600.0,56.95,56.96,56.93,56.95,30600.0
2014-09-22 10:35:00,56.96,56.96,56.89,56.9,19400.0,56.96,56.96,56.89,56.9,19400.0
2014-09-22 10:40:00,56.89,56.91,56.85,56.85,63000.0,56.89,56.91,56.85,56.85,63000.0
2014-09-22 10:45:00,56.85,56.87,56.85,56.86,20100.0,56.85,56.87,56.85,56.86,20100.0
2014-09-22 10:50:00,56.85,56.87,56.83,56.87,27800.0,56.85,56.87,56.83,56.87,27800.0
2014-09-22 10:55:00,56.86,56.88,56.84,56.86,27800.0,56.86,56.88,56.84,56.86,27800.0
2014-09-22 11:00:00,56.86,56.91,56.86,56.9,23200.0,56.86,56.91,56.86,56.9,23200.0
2014-09-22 11:05:00,56.9,56.91,56.9,56.91,8400.0,56.9,56.91,56.9,56.91,8400.0
2014-09-22 11:10:00,56.9,56.9,56.88,56.9,19300.0,56.9,56.9,56.88,56.9,19300.0
2014-09-22 11:15:00,56.87,56.88,56.85,56.86,45400.0,56.87,56.88,56.85,56.86,45400.0
2014-09-22 11:20:00,56.85,56.88,56.84,56.87,15700.0,56.85,56.88,56.84,56.87,15700.0
2014-09-22 11:25:00,56.87,56.9,56.85,56.85,26700.0,56.87,56.9,56.85,56.85,26700.0
2014-09-22 11:30:00,56.85,56.91,56.85,56.88,39000.0,56.85,56.91,56.85,56.88,39000.0
2014-09-22 11:35:00,56.88,56.89,56.77,56.78,19100.0,56.88,56.89,56.77,56.78,19100.0
2014-09-22 11:40:00,56.75,56.75,56.69,56.7,16200.0,56.75,56.75,56.69,56.7,16200.0
2014-09-22 11:45:00,56.68,56.68,56.6,56.61,26200.0,56.68,56.68,56.6,56.61,26200.0
2014-09-22 11:50:00,56.61,56.61,56.56,56.57,26400.0,56.61,56.61,56.56,56.57,26400.0
2014-09-22 11:55:00,56.58,56.61,56.55,56.55,12900.0,56.58,56.61,56.55,56.55,12900.0
2014-09-22 12:00:00,56.57,56.57,56.55,56.57,16600.0,56.57,56.57,56.55,56.57,16600.0
2014-09-22 12:05:00,56.57,56.57,56.55,56.56,10600.0,56.57,56.57,56.55,56.56,10600.0
2014-09-22 12:10:00,56.56,56.56,56.54,56.55,20800.0,56.56,56.56,56.54,56.55,20800.0
2014-09-22 12:15:00,56.56,56.64,56.56,56.58,16700.0,56.56,56.64,56.56,56.58,16700.0
2014-09-22 12:20:00,56.59,56.62,56.58,56.6,10500.0,56.59,56.62,56.58,56.6,10500.0
2014-09-22 12:25:00,56.6,56.63,56.6,56.61,19300.0,56.6,56.63,56.6,56.61,19300.0
2014-09-22 12:30:00,56.62,56.63,56.6,56.6,12300.0,56.62,56.63,56.6,56.6,12300.0
2014-09-22 12:35:00,56.6,56.63,56.6,56.61,13900.0,56.6,56.63,56.6,56.61,13900.0
2014-09-22 12:40:00,56.61,56.61,56.59,56.6,12200.0,56.61,56.61,56.59,56.6,12200.0
2014-09-22 12:45:00,56.6,56.63,56.6,56.63,9900.0,56.6,56.63,56.6,56.63,9900.0
2014-09-22 12:50:00,56.63,56.64,56.62,56.64,5600.0,56.63,56.64,56.62,56.64,5600.0
2014-09-22 12:55:00,56.63,56.66,56.62,56.65,17400.0,56.63,56.66,56.62,56.65,17400.0
2014-09-22 13:00:00,56.65,56.69,56.65,56.68,12200.0,56.65,56.69,56.65,56.68,12200.0
2014-09-22 13:05:00,56.67,56.7,56.67,56.7,6000.0,56.67,56.7,56.67,56.7,6000.0
2014-09-22 13:10:00,56.69,56.7,56.64,56.67,13400.0,56.69,56.7,56.64,56.67,13400.0
2014-09-22 13:15:00,56.67,56.67,56.66,56.67,6000.0,56.67,56.67,56.66,56.67,6000.0
2014-09-22 13:20:00,56.67,56.76,56.67,56.75,13800.0,56.67,56.76,56.67,56.75,13800.0
2014-09-22 13:25:00,56.75,56.79,56.75,56.77,8100.0,56.75,56.79,56.75,56.77,8100.0
2014-09-22 13:30:00,56.76,56.77,56.75,56.75,8600.0,56.76,56.77,56.75,56.75,8600.0
2014-09-22 13:35:00,56.76,56.77,56.74,56.75,11500.0,56.76,56.77,56.74,56.75,11500.0
2014-09-22 13:40:00,56.76,56.78,56.74,56.75,8200.0,56.76,56.78,56.74,56.75,8200.0
2014-09-22 13:45:00,56.75,56.77,56.75,56.76,9500.0,56.75,56.77,56.75,56.76,9500.0
2014-09-22 13:50:00,56.76,56.77,56.75,56.75,25800.0,56.76,56.77,56.75,56.75,25800.0
2014-09-22 13:55:00,56.76,56.76,56.74,56.74,24400.0,56.76,56.76,56.74,56.74,24400.0
2014-09-22 14:00:00,56.75,56.76,56.68,56.68,12800.0,56.75,56.76,56.68,56.68,12800.0
2014-09-22 14:05:00,56.67,56.67,56.64,56.66,22400.0,56.67,56.67,56.64,56.66,22400.0
2014-09-22 14:10:00,56.66,56.69,56.64,56.68,23300.0,56.66,56.69,56.64,56.68,23300.0
2014-09-22 14:15:00,56.68,56.71,56.67,56.7,12800.0,56.68,56.71,56.67,56.7,12800.0
2014-09-22 14:20:00,56.71,56.72,56.69,56.7,16500.0,56.71,56.72,56.69,56.7,16500.0
2014-09-22 14:25:00,56.7,56.71,56.68,56.69,17500.0,56.7,56.71,56.68,56.69,17500.0
2014-09-22 14:30:00,56.69,56.72,56.69,56.72,21200.0,56.69,56.72,56.69,56.72,21200.0
2014-09-22 14:35:00,56.71,56.71,56.69,56.71,12800.0,56.71,56.71,56.69,56.71,12800.0
2014-09-22 14:40:00,56.72,56.72,56.69,56.71,13400.0,56.72,56.72,56.69,56.71,13400.0
2014-09-22 14:45:00,56.71,56.73,56.71,56.71,11800.0,56.71,56.73,56.71,56.71,11800.0
2014-09-22 14:50:00,56.72,56.74,56.71,56.74,18400.0,56.72,56.74,56.71,56.74,18400.0
2014-09-22 14:55:00,56.74,56.76,56.73,56.76,14500.0,56.74,56.76,56.73,56.76,14500.0
2014-09-22 15:00:00,56.76,56.77,56.74,56.75,21900.0,56.76,56.77,56.74,56.75,21900.0
2014-09-22 15:05:00,56.75,56.76,56.74,56.75,23000.0,56.75,56.76,56.74,56.75,23000.0
2014-09-22 15:10:00,56.76,56.76,56.74,56.75,17300.0,56.76,56.76,56.74,56.75,17300.0
2014-09-22 15:15:00,56.75,56.76,56.74,56.75,22000.0,56.75,56.76,56.74,56.75,22000.0
2014-09-22 15:20:00,56.75,56.76,56.75,56.75,11900.0,56.75,56.76,56.75,56.75,11900.0
2014-09-22 15:25:00,56.75,56.76,56.75,56.76,19600.0,56.75,56.76,56.75,56.76,19600.0
2014-09-22 15:30:00,56.75,56.78,56.75,56.75,32200.0,56.75,56.78,56.75,56.75,32200.0
2014-09-22 15:35:00,56.75,56.76,56.75,56.76,123200.0,56.75,56.76,56.75,56.76,123200.0
2014-09-22 15:40:00,56.75,56.77,56.75,56.75,27400.0,56.75,56.77,56.75,56.75,27400.0
2014-09-22 15:45:00,56.75,56.76,56.75,56.75,30300.0,56.75,56.76,56.75,56.75,30300.0
2014-09-22 15:50:00,56.76,56.77,56.75,56.75,43700.0,56.76,56.77,56.75,56.75,43700.0
2014-09-22 15:55:00,56.76,56.76,56.73,56.76,153600.0,56.76,56.76,56.73,56.76,153600.0
2014-09-23 09:30:00,56.62,56.79,56.43,56.5,28200.0,56.62,56.79,56.43,56.5,28200.0
2014-09-23 09:35:00,56.54,56.66,56.54,56.61,28800.0,56.54,56.66,56.54,56.61,28800.0
2014-09-23 09:40:00,56.65,56.74,56.61,56.64,5900.0,56.65,56.74,56.61,56.64,5900.0
2014-09-23 09:45:00,56.6,56.61,56.46,56.46,308700.0,56.6,56.61,56.46,56.46,308700.0
2014-09-23 09:50:00,56.45,56.49,56.41,56.41,19800.0,56.45,56.49,56.41,56.41,19800.0
2014-09-23 09:55:00,56.41,56.44,56.33,56.33,15600.0,56.41,56.44,56.33,56.33,15600.0
2014-09-23 10:00:00,56.34,56.43,56.3,56.3,14000.0,56.34,56.43,56.3,56.3,14000.0
2014-09-23 10:05:00,56.29,56.36,56.27,56.29,15700.0,56.29,56.36,56.27,56.29,15700.0
2014-09-23 10:10:00,56.27,56.35,56.21,56.31,21900.0,56.27,56.35,56.21,56.31,21900.0
2014-09-23 10:15:00,56.31,56.52,56.31,56.5,22100.0,56.31,56.52,56.31,56.5,22100.0
2014-09-23 10:20:00,56.47,56.49,56.46,56.47,10500.0,56.47,56.49,56.46,56.47,10500.0
2014-09-23 10:25:00,56.47,56.47,56.36,56.36,10600.0,56.47,56.47,56.36,56.36,10600.0
2014-09-23 10:30:00,56.36,56.4,56.34,56.36,10600.0,56.36,56.4,56.34,56.36,10600.0
2014-09-23 10:35:00,56.35,56.39,56.32,56.32,6300.0,56.35,56.39,56.32,56.32,6300.0
2014-09-23 10:40:00,56.31,56.34,56.3,56.33,13000.0,56.31,56.34,56.3,56.33,13000.0
2014-09-23 10:45:00,56.32,56.33,56.28,56.29,8700.0,56.32,56.33,56.28,56.29,8700.0
2014-09-23 10:50:00,56.3,56.35,56.28,56.31,12200.0,56.3,56.35,56.28,56.31,12200.0
2014-09-23 10:55:00,56.3,56.31,56.26,56.29,7200.0,56.3,56.31,56.26,56.29,7200.0
2014-09-23 11:00:00,56.29,56.32,56.28,56.29,8500.0,56.29,56.32,56.28,56.29,8500.0
2014-09-23 11:05:00,56.27,56.3,56.25,56.28,9900.0,56.27,56.3,56.25,56.28,9900.0
2014-09-23 11:10:00,56.27,56.28,56.22,56.26,16700.0,56.27,56.28,56.22,56.26,16700.0
2014-09-23 11:15:00,56.25,56.27,56.22,56.24,4800.0,56.25,56.27,56.22,56.24,4800.0
2014-09-23 11:20:00,56.24,56.29,56.23,56.25,10100.0,56.24,56.29,56.23,56.25,10100.0
2014-09-23 11:25:00,56.24,56.24,56.2,56.2,8400.0,56.24,56.24,56.2,56.2,8400.0
2014-09-23 11:30:00,56.21,56.25,56.19,56.21,9800.0,56.21,56.25,56.19,56.21,9800.0
2014-09-23 11:35:00,56.2,56.21,56.17,56.2,24300.0,56.2,56.21,56.17,56.2,24300.0
2014-09-23 11:40:00,56.21,56.23,56.19,56.22,11600.0,56.21,56.23,56.19,56.22,11600.0
2014-09-23 11:45:00,56.22,56.27,56.21,56.21,5600.0,56.22,56.27,56.21,56.21,5600.0
2014-09-23 11:50:00,56.21,56.24,56.2,56.21,18100.0,56.21,56.24,56.2,56.21,18100.0
2014-09-23 11:55:00,56.22,56.23,56.19,56.19,5400.0,56.22,56.23,56.19,56.19,5400.0
2014-09-23 12:00:00,56.19,56.2,56.16,56.19,8300.0,56.19,56.2,56.16,56.19,8300.0
2014-09-23 12:05:00,56.19,56.2,56.16,56.17,4700.0,56.19,56.2,56.16,56.17,4700.0
2014-09-23 12:10:00,56.18,56.2,56.14,56.16,10200.0,56.18,56.2,56.14,56.16,10200.0
2014-09-23 12:15:00,56.14,56.15,56.13,56.15,7100.0,56.14,56.15,56.13,56.15,7100.0
2014-09-23 12:20:00,56.13,56.14,56.1,56.12,9300.0,56.13,56.14,56.1,56.12,9300.0
2014-09-23 12:25:00,56.1,56.13,56.09,56.11,6500.0,56.1,56.13,56.09,56.11,6500.0
2014-09-23 12:30:00,56.11,56.12,56.09,56.1,3700.0,56.11,56.12,56.09,56.1,3700.0
2014-09-23 12:35:00,56.09,56.1,56.08,56.09,5000.0,56.09,56.1,56.08,56.09,5000.0
2014-09-23 12:40:00,56.08,56.13,56.08,56.09,8700.0,56.08,56.13,56.08,56.09,8700.0
2014-09-23 12:45:00,56.1,56.11,56.08,56.09,8000.0,56.1,56.11,56.08,56.09,8000.0
2014-09-23 12:50:00,56.08,56.1,56.05,56.1,14900.0,56.08,56.1,56.05,56.1,14900.0
2014-09-23 12:55:00,56.11,56.11,56.08,56.09,8000.0,56.11,56.11,56.08,56.09,8000.0
2014-09-23 13:00:00,56.08,56.08,56.05,56.08,5600.0,56.08,56.08,56.05,56.08,5600.0
2014-09-23 13:05:00,56.07,56.09,56.05,56.09,7000.0,56.07,56.09,56.05,56.09,7000.0
2014-09-23 13:10:00,56.08,56.08,56.04,56.05,4800.0,56.08,56.08,56.04,56.05,4800.0
2014-09-23 13:15:00,56.05,56.08,56.04,56.05,4600.0,56.05,56.08,56.04,56.05,4600.0
2014-09-23 13:20:00,56.06,56.13,56.06,56.13,5700.0,56.06,56.13,56.06,56.13,5700.0
2014-09-23 13:25:00,56.13,56.15,56.1,56.11,5100.0,56.13,56.15,56.1,56.11,5100.0
2014-09-23 13:30:00,56.12,56.24,56.12,56.24,11600.0,56.12,56.24,56.12,56.24,11600.0
2014-09-23 13:35:00,56.24,56.28,56.2,56.24,8900.0,56.24,56.28,56.2,56.24,8900.0
2014-09-23 13:40:00,56.24,56.26,56.23,56.24,6000.0,56.24,56.26,56.23,56.24,6000.0
2014-09-23 13:45:00,56.24,56.24,56.18,56.19,14600.0,56.24,56.24,56.18,56.19,14600.0
2014-09-23 13:50:00,56.19,56.19,56.13,56.14,25100.0,56.19,56.19,56.13,56.14,25100.0
2014-09-23 13:55:00,56.13,56.15,56.06,56.1,13000.0,56.13,56.15,56.06,56.1,13000.0
2014-09-23 14:00:00,56.09,56.12,56.08,56.1,5600.0,56.09,56.12,56.08,56.1,5600.0
2014-09-23 14:05:00,56.11,56.13,56.07,56.08,6200.0,56.11,56.13,56.07,56.08,6200.0
2014-09-23 14:10:00,56.09,56.12,56.08,56.11,9200.0,56.09,56.12,56.08,56.11,9200.0
2014-09-23 14:15:00,56.11,56.13,56.09,56.09,4100.0,56.11,56.13,56.09,56.09,4100.0
2014-09-23 14:20:00,56.1,56.12,56.06,56.06,7100.0,56.1,56.12,56.06,56.06,7100.0
2014-09-23 14:25:00,56.07,56.12,56.05,56.09,9300.0,56.07,56.12,56.05,56.09,9300.0
2014-09-23 14:30:00,56.09,56.14,56.09,56.1,17200.0,56.09,56.14,56.09,56.1,17200.0
2014-09-23 14:35:00,56.1,56.1,56.0,56.08,508800.0,56.1,56.1,56.0,56.08,508800.0
2014-09-23 14:40:00,56.08,56.09,55.98,55.98,17200.0,56.08,56.09,55.98,55.98,17200.0
2014-09-23 14:45:00,55.98,56.02,55.97,56.0,10400.0,55.98,56.02,55.97,56.0,10400.0
2014-09-23 14:50:00,55.99,56.03,55.99,56.02,9600.0,55.99,56.03,55.99,56.02,9600.0
2014-09-23 14:55:00,56.03,56.12,56.03,56.11,42900.0,56.03,56.12,56.03,56.11,42900.0
2014-09-23 15:00:00,56.12,56.13,56.08,56.09,19500.0,56.12,56.13,56.08,56.09,19500.0
2014-09-23 15:05:00,56.09,56.09,56.0,56.0,70900.0,56.09,56.09,56.0,56.0,70900.0
2014-09-23 15:10:00,56.0,56.01,55.98,55.98,26800.0,56.0,56.01,55.98,55.98,26800.0
2014-09-23 15:15:00,55.99,56.0,55.95,55.98,47600.0,55.99,56.0,55.95,55.98,47600.0
2014-09-23 15:20:00,55.97,55.97,55.89,55.93,40900.0,55.97,55.97,55.89,55.93,40900.0
2014-09-23 15:25:00,55.93,55.99,55.93,55.96,16300.0,55.93,55.99,55.93,55.96,16300.0
2014-09-23 15:30:00,55.96,56.01,55.96,55.98,59500.0,55.96,56.01,55.96,55.98,59500.0
2014-09-23 15:35:00,55.99,56.01,55.97,55.97,145400.0,55.99,56.01,55.97,55.97,145400.0
2014-09-23 15:40:00,55.97,55.97,55.88,55.91,38000.0,55.97,55.97,55.88,55.91,38000.0
2014-09-23 15:45:00,55.91,55.91,55.85,55.88,39400.0,55.91,55.91,55.85,55.88,39400.0
2014-09-23 15:50:00,55.88,55.89,55.81,55.84,56400.0,55.88,55.89,55.81,55.84,56400.0
2014-09-23 15:55:00,55.85,55.87,55.76,55.78,97100.0,55.85,55.87,55.76,55.78,97100.0
2014-09-24 09:30:00,55.75,55.93,55.64,55.93,23800.0,55.75,55.93,55.64,55.93,23800.0
2014-09-24 09:35:00,55.95,56.07,55.89,56.03,164100.0,55.95,56.07,55.89,56.03,164100.0
2014-09-24 09:40:00,56.03,56.06,55.95,55.95,42500.0,56.03,56.06,55.95,55.95,42500.0
2014-09-24 09:45:00,55.93,55.93,55.65,55.76,52100.0,55.93,55.93,55.65,55.76,52100.0
2014-09-24 09:50:00,55.76,56.0,55.75,55.99,12600.0,55.76,56.0,55.75,55.99,12600.0
2014-09-24 09:55:00,55.99,55.99,55.87,55.97,7700.0,55.99,55.99,55.87,55.97,7700.0
2014-09-24 10:00:00,55.98,56.0,55.79,55.85,33300.0,55.98,56.0,55.79,55.85,33300.0
2014-09-24 10:05:00,55.84,55.95,55.82,55.87,21600.0,55.84,55.95,55.82,55.87,21600.0
2014-09-24 10:10:00,55.91,55.99,55.84,55.99,10100.0,55.91,55.99,55.84,55.99,10100.0
2014-09-24 10:15:00,55.99,56.0,55.96,55.97,9400.0,55.99,56.0,55.96,55.97,9400.0
2014-09-24 10:20:00,55.96,56.01,55.87,55.96,27000.0,55.96,56.01,55.87,55.96,27000.0
2014-09-24 10:25:00,55.97,55.99,55.91,55.92,47100.0,55.97,55.99,55.91,55.92,47100.0
2014-09-24 10:30:00,55.92,55.96,55.9,55.95,9500.0,55.92,55.96,55.9,55.95,9500.0
2014-09-24 10:35:00,55.94,55.98,55.93,55.96,44900.0,55.94,55.98,55.93,55.96,44900.0
2014-09-24 10:40:00,55.96,56.0,55.95,55.97,12800.0,55.96,56.0,55.95,55.97,12800.0
2014-09-24 10:45:00,55.96,56.0,55.92,55.95,70600.0,55.96,56.0,55.92,55.95,70600.0
2014-09-24 10:50:00,55.94,55.96,55.93,55.94,4900.0,55.94,55.96,55.93,55.94,4900.0
2014-09-24 10:55:00,55.92,55.97,55.92,55.96,22500.0,55.92,55.97,55.92,55.96,22500.0
2014-09-24 11:00:00,55.96,56.0,55.95,55.99,99100.0,55.96,56.0,55.95,55.99,99100.0
2014-09-24 11:05:00,55.98,55.99,55.97,55.99,21500.0,55.98,55.99,55.97,55.99,21500.0
2014-09-24 11:10:00,55.98,55.99,55.98,55.99,56800.0,55.98,55.99,55.98,55.99,56800.0
2014-09-24 11:15:00,55.99,56.06,55.99,56.05,72100.0,55.99,56.06,55.99,56.05,72100.0
2014-09-24 11:20:00,56.05,56.22,56.04,56.22,32500.0,56.05,56.22,56.04,56.22,32500.0
2014-09-24 11:25:00,56.22,56.27,56.22,56.26,38900.0,56.22,56.27,56.22,56.26,38900.0
2014-09-24 11:30:00,56.25,56.26,56.17,56.2,41900.0,56.25,56.26,56.17,56.2,41900.0
2014-09-24 11:35:00,56.2,56.2,56.19,56.2,9300.0,56.2,56.2,56.19,56.2,9300.0
2014-09-24 11:40:00,56.19,56.2,56.16,56.16,9700.0,56.19,56.2,56.16,56.16,9700.0
2014-09-24 11:45:00,56.15,56.17,56.13,56.16,37200.0,56.15,56.17,56.13,56.16,37200.0
2014-09-24 11:50:00,56.15,56.17,56.12,56.15,33300.0,56.15,56.17,56.12,56.15,33300.0
2014-09-24 11:55:00,56.16,56.17,56.15,56.15,193700.0,56.16,56.17,56.15,56.15,193700.0
2014-09-24 12:00:00,56.16,56.17,56.15,56.15,63800.0,56.16,56.17,56.15,56.15,63800.0
2014-09-24 12:05:00,56.14,56.14,56.08,56.12,9100.0,56.14,56.14,56.08,56.12,9100.0
2014-09-24 12:10:00,56.12,56.12,56.09,56.11,9700.0,56.12,56.12,56.09,56.11,9700.0
2014-09-24 12:15:00,56.12,56.12,56.05,56.1,10700.0,56.12,56.12,56.05,56.1,10700.0
2014-09-24 12:20:00,56.09,56.1,56.08,56.08,6100.0,56.09,56.1,56.08,56.08,6100.0
2014-09-24 12:25:00,56.09,56.12,56.08,56.11,41000.0,56.09,56.12,56.08,56.11,41000.0
2014-09-24 12:30:00,56.11,56.12,56.06,56.06,14000.0,56.11,56.12,56.06,56.06,14000.0
2014-09-24 12:35:00,56.06,56.09,56.04,56.04,7100.0,56.06,56.09,56.04,56.04,7100.0
2014-09-24 12:40:00,56.03,56.04,56.02,56.02,4900.0,56.03,56.04,56.02,56.02,4900.0
2014-09-24 12:45:00,56.02,56.03,55.97,55.98,13700.0,56.02,56.03,55.97,55.98,13700.0
2014-09-24 12:50:00,55.98,55.99,55.94,55.97,9100.0,55.98,55.99,55.94,55.97,9100.0
2014-09-24 12:55:00,55.97,56.03,55.97,56.0,17200.0,55.97,56.03,55.97,56.0,17200.0
2014-09-24 13:00:00,55.99,56.02,55.99,55.99,7000.0,55.99,56.02,55.99,55.99,7000.0
2014-09-24 13:05:00,55.99,56.01,55.96,55.98,147900.0,55.99,56.01,55.96,55.98,147900.0
2014-09-24 13:10:00,55.99,56.02,55.99,56.01,7400.0,55.99,56.02,55.99,56.01,7400.0
2014-09-24 13:15:00,56.01,56.01,55.98,55.99,15900.0,56.01,56.01,55.98,55.99,15900.0
2014-09-24 13:20:00,55.99,56.07,55.99,56.07,44500.0,55.99,56.07,55.99,56.07,44500.0
2014-09-24 13:25:00,56.07,56.07,56.05,56.06,3400.0,56.07,56.07,56.05,56.06,3400.0
2014-09-24 13:30:00,56.06,56.06,56.03,56.05,10900.0,56.06,56.06,56.03,56.05,10900.0
2014-09-24 13:35:00,56.04,56.06,56.02,56.05,10900.0,56.04,56.06,56.02,56.05,10900.0
2014-09-24 13:40:00,56.05,56.06,56.0,56.01,26100.0,56.05,56.06,56.0,56.01,26100.0
2014-09-24 13:45:00,56.01,56.05,55.99,56.05,23000.0,56.01,56.05,55.99,56.05,23000.0
2014-09-24 13:50:00,56.05,56.05,56.01,56.01,6100.0,56.05,56.05,56.01,56.01,6100.0
2014-09-24 13:55:00,56.03,56.03,56.01,56.01,3300.0,56.03,56.03,56.01,56.01,3300.0
2014-09-24 14:00:00,56.02,56.02,56.0,56.01,5000.0,56.02,56.02,56.0,56.01,5000.0
2014-09-24 14:05:00,56.01,56.05,56.0,56.05,19100.0,56.01,56.05,56.0,56.05,19100.0
2014-09-24 14:10:00,56.05,56.05,56.02,56.02,8900.0,56.05,56.05,56.02,56.02,8900.0
2014-09-24 14:15:00,56.03,56.06,56.03,56.04,10400.0,56.03,56.06,56.03,56.04,10400.0
2014-09-24 14:20:00,56.04,56.04,56.01,56.02,10400.0,56.04,56.04,56.01,56.02,10400.0
2014-09-24 14:25:00,56.02,56.05,56.02,56.05,25200.0,56.02,56.05,56.02,56.05,25200.0
2014-09-24 14:30:00,56.05,56.05,56.01,56.03,20000.0,56.05,56.05,56.01,56.03,20000.0
2014-09-24 14:35:00,56.04,56.06,56.03,56.05,17800.0,56.04,56.06,56.03,56.05,17800.0
2014-09-24 14:40:00,56.05,56.05,56.04,56.05,12400.0,56.05,56.05,56.04,56.05,12400.0
2014-09-24 14:45:00,56.05,56.05,56.03,56.05,24600.0,56.05,56.05,56.03,56.05,24600.0
2014-09-24 14:50:00,56.05,56.05,56.03,56.04,13300.0,56.05,56.05,56.03,56.04,13300.0
2014-09-24 14:55:00,56.04,56.05,56.03,56.05,7800.0,56.04,56.05,56.03,56.05,7800.0
2014-09-24 15:00:00,56.05,56.05,56.04,56.05,10700.0,56.05,56.05,56.04,56.05,10700.0
2014-09-24 15:05:00,56.05,56.05,56.03,56.03,23100.0,56.05,56.05,56.03,56.03,23100.0
2014-09-24 15:10:00,56.04,56.05,56.04,56.04,12200.0,56.04,56.05,56.04,56.04,12200.0
2014-09-24 15:15:00,56.05,56.05,56.02,56.03,22000.0,56.05,56.05,56.02,56.03,22000.0
2014-09-24 15:20:00,56.03,56.05,56.03,56.05,10800.0,56.03,56.05,56.03,56.05,10800.0
2014-09-24 15:25:00,56.05,56.05,56.03,56.04,13200.0,56.05,56.05,56.03,56.04,13200.0
2014-09-24 15:30:00,56.03,56.13,56.03,56.07,48600.0,56.03,56.13,56.03,56.07,48600.0
2014-09-24 15:35:00,56.08,56.1,56.07,56.1,16900.0,56.08,56.1,56.07,56.1,16900.0
2014-09-24 15:40:00,56.1,56.11,56.06,56.11,322600.0,56.1,56.11,56.06,56.11,322600.0
2014-09-24 15:45:00,56.1,56.19,56.1,56.19,434500.0,56.1,56.19,56.1,56.19,434500.0
2014-09-24 15:50:00,56.19,56.22,56.13,56.15,319700.0,56.19,56.22,56.13,56.15,319700.0
2014-09-24 15:55:00,56.14,56.15,56.14,56.14,171000.0,56.14,56.15,56.14,56.14,171000.0
2014-09-25 09:30:00,56.0,56.12,55.91,56.12,25400.0,56.0,56.12,55.91,56.12,25400.0
2014-09-25 09:35:00,56.12,56.12,56.07,56.07,11200.0,56.12,56.12,56.07,56.07,11200.0
2014-09-25 09:40:00,56.08,56.1,56.02,56.02,8700.0,56.08,56.1,56.02,56.02,8700.0
2014-09-25 09:45:00,56.01,56.04,55.87,55.95,13100.0,56.01,56.04,55.87,55.95,13100.0
2014-09-25 09:50:00,55.95,55.97,55.9,55.92,9300.0,55.95,55.97,55.9,55.92,9300.0
2014-09-25 09:55:00,55.94,55.98,55.87,55.9,9100.0,55.94,55.98,55.87,55.9,9100.0
2014-09-25 10:00:00,55.88,55.9,55.71,55.72,45900.0,55.88,55.9,55.71,55.72,45900.0
2014-09-25 10:05:00,55.72,55.83,55.7,55.76,8900.0,55.72,55.83,55.7,55.76,8900.0
2014-09-25 10:10:00,55.76,55.78,55.68,55.69,12600.0,55.76,55.78,55.68,55.69,12600.0
2014-09-25 10:15:00,55.68,55.72,55.66,55.69,9800.0,55.68,55.72,55.66,55.69,9800.0
2014-09-25 10:20:00,55.68,55.69,55.57,55.62,16300.0,55.68,55.69,55.57,55.62,16300.0
2014-09-25 10:25:00,55.65,55.75,55.64,55.73,11700.0,55.65,55.75,55.64,55.73,11700.0
2014-09-25 10:30:00,55.74,55.74,55.61,55.66,10400.0,55.74,55.74,55.61,55.66,10400.0
2014-09-25 10:35:00,55.67,55.7,55.62,55.64,6700.0,55.67,55.7,55.62,55.64,6700.0
2014-09-25 10:40:00,55.62,55.62,55.53,55.57,15500.0,55.62,55.62,55.53,55.57,15500.0
2014-09-25 10:45:00,55.57,55.57,55.49,55.54,5600.0,55.57,55.57,55.49,55.54,5600.0
2014-09-25 10:50:00,55.55,55.59,55.53,55.54,9000.0,55.55,55.59,55.53,55.54,9000.0
2014-09-25 10:55:00,55.53,55.6,55.51,55.57,6100.0,55.53,55.6,55.51,55.57,6100.0
2014-09-25 11:00:00,55.57,55.57,55.51,55.55,15400.0,55.57,55.57,55.51,55.55,15400.0
2014-09-25 11:05:00,55.55,55.58,55.49,55.58,10700.0,55.55,55.58,55.49,55.58,10700.0
2014-09-25 11:10:00,55.56,55.61,55.54,55.6,36400.0,55.56,55.61,55.54,55.6,36400.0
2014-09-25 11:15:00,55.6,55.61,55.53,55.54,8200.0,55.6,55.61,55.53,55.54,8200.0
2014-09-25 11:20:00,55.54,55.57,55.53,55.53,8900.0,55.54,55.57,55.53,55.53,8900.0
2014-09-25 11:25:00,55.55,55.57,55.53,55.54,7600.0,55.55,55.57,55.53,55.54,7600.0
2014-09-25 11:30:00,55.57,55.57,55.48,55.56,12600.0,55.57,55.57,55.48,55.56,12600.0
2014-09-25 11:35:00,55.58,55.58,55.53,55.54,4900.0,55.58,55.58,55.53,55.54,4900.0
2014-09-25 11:40:00,55.54,55.56,55.5,55.51,15600.0,55.54,55.56,55.5,55.51,15600.0
2014-09-25 11:45:00,55.51,55.53,55.47,55.48,7900.0,55.51,55.53,55.47,55.48,7900.0
2014-09-25 11:50:00,55.47,55.57,55.47,55.53,29200.0,55.47,55.57,55.47,55.53,29200.0
2014-09-25 11:55:00,55.55,55.59,55.49,55.52,5200.0,55.55,55.59,55.49,55.52,5200.0
2014-09-25 12:00:00,55.53,55.55,55.51,55.51,2400.0,55.53,55.55,55.51,55.51,2400.0
2014-09-25 12:05:00,55.52,55.53,55.5,55.51,4100.0,55.52,55.53,55.5,55.51,4100.0
2014-09-25 12:10:00,55.52,55.53,55.49,55.51,4800.0,55.52,55.53,55.49,55.51,4800.0
2014-09-25 12:15:00,55.52,55.52,55.5,55.52,5800.0,55.52,55.52,55.5,55.52,5800.0
2014-09-25 12:20:00,55.5,55.54,55.48,55.53,11900.0,55.5,55.54,55.48,55.53,11900.0
2014-09-25 12:25:00,55.54,55.54,55.44,55.47,10600.0,55.54,55.54,55.44,55.47,10600.0
2014-09-25 12:30:00,55.46,55.56,55.46,55.55,11800.0,55.46,55.56,55.46,55.55,11800.0
2014-09-25 12:35:00,55.54,55.62,55.54,55.6,16500.0,55.54,55.62,55.54,55.6,16500.0
2014-09-25 12:40:00,55.61,55.64,55.59,55.64,8500.0,55.61,55.64,55.59,55.64,8500.0
2014-09-25 12:45:00,55.61,55.66,55.61,55.66,17400.0,55.61,55.66,55.61,55.66,17400.0
2014-09-25 12:50:00,55.67,55.68,55.65,55.68,4600.0,55.67,55.68,55.65,55.68,4600.0
2014-09-25 12:55:00,55.66,55.73,55.66,55.73,16000.0,55.66,55.73,55.66,55.73,16000.0
2014-09-25 13:00:00,55.73,55.73,55.67,55.67,4600.0,55.73,55.73,55.67,55.67,4600.0
2014-09-25 13:05:00,55.68,55.76,55.68,55.74,13100.0,55.68,55.76,55.68,55.74,13100.0
2014-09-25 13:10:00,55.74,55.76,55.74,55.74,1300.0,55.74,55.76,55.74,55.74,1300.0
2014-09-25 13:15:00,55.73,55.77,55.73,55.73,3000.0,55.73,55.77,55.73,55.73,3000.0
2014-09-25 13:20:00,55.74,55.74,55.69,55.69,2400.0,55.74,55.74,55.69,55.69,2400.0
2014-09-25 13:25:00,55.69,55.7,55.64,55.7,2000.0,55.69,55.7,55.64,55.7,2000.0
2014-09-25 13:30:00,55.71,55.71,55.64,55.64,4200.0,55.71,55.71,55.64,55.64,4200.0
2014-09-25 13:35:00,55.64,55.65,55.62,55.63,3500.0,55.64,55.65,55.62,55.63,3500.0
2014-09-25 13:40:00,55.62,55.63,55.61,55.62,2400.0,55.62,55.63,55.61,55.62,2400.0
2014-09-25 13:45:00,55.62,55.62,55.58,55.61,16000.0,55.62,55.62,55.58,55.61,16000.0
2014-09-25 13:50:00,55.62,55.62,55.54,55.54,9700.0,55.62,55.62,55.54,55.54,9700.0
2014-09-25 13:55:00,55.54,55.61,55.54,55.58,6800.0,55.54,55.61,55.54,55.58,6800.0
2014-09-25 14:00:00,55.58,55.58,55.52,55.54,17000.0,55.58,55.58,55.52,55.54,17000.0
2014-09-25 14:05:00,55.53,55.55,55.52,55.52,5600.0,55.53,55.55,55.52,55.52,5600.0
2014-09-25 14:10:00,55.52,55.54,55.51,55.54,4200.0,55.52,55.54,55.51,55.54,4200.0
2014-09-25 14:15:00,55.55,55.55,55.5,55.53,9100.0,55.55,55.55,55.5,55.53,9100.0
2014-09-25 14:20:00,55.54,55.59,55.53,55.59,5600.0,55.54,55.59,55.53,55.59,5600.0
2014-09-25 14:25:00,55.58,55.59,55.54,55.57,11600.0,55.58,55.59,55.54,55.57,11600.0
2014-09-25 14:30:00,55.57,55.59,55.56,55.56,8400.0,55.57,55.59,55.56,55.56,8400.0
2014-09-25 14:35:00,55.56,55.58,55.54,55.56,63200.0,55.56,55.58,55.54,55.56,63200.0
2014-09-25 14:40:00,55.55,55.56,55.51,55.52,35900.0,55.55,55.56,55.51,55.52,35900.0
2014-09-25 14:45:00,55.51,55.52,55.48,55.5,16000.0,55.51,55.52,55.48,55.5,16000.0
2014-09-25 14:50:00,55.5,55.51,55.47,55.48,7200.0,55.5,55.51,55.47,55.48,7200.0
2014-09-25 14:55:00,55.47,55.48,55.42,55.44,527100.0,55.47,55.48,55.42,55.44,527100.0
2014-09-25 15:00:00,55.44,55.44,55.33,55.35,42400.0,55.44,55.44,55.33,55.35,42400.0
2014-09-25 15:05:00,55.34,55.58,55.34,55.58,45000.0,55.34,55.58,55.34,55.58,45000.0
2014-09-25 15:10:00,55.58,55.58,55.53,55.54,21600.0,55.58,55.58,55.53,55.54,21600.0
2014-09-25 15:15:00,55.54,55.58,55.52,55.54,15400.0,55.54,55.58,55.52,55.54,15400.0
2014-09-25 15:20:00,55.53,55.55,55.51,55.55,25800.0,55.53,55.55,55.51,55.55,25800.0
2014-09-25 15:25:00,55.54,55.6,55.52,55.6,15500.0,55.54,55.6,55.52,55.6,15500.0
2014-09-25 15:30:00,55.6,55.6,55.56,55.6,29100.0,55.6,55.6,55.56,55.6,29100.0
2014-09-25 15:35:00,55.59,55.67,55.59,55.66,27800.0,55.59,55.67,55.59,55.66,27800.0
2014-09-25 15:40:00,55.67,55.67,55.64,55.65,50000.0,55.67,55.67,55.64,55.65,50000.0
2014-09-25 15:45:00,55.64,55.65,55.59,55.65,75900.0,55.64,55.65,55.59,55.65,75900.0
2014-09-25 15:50:00,55.65,55.66,55.62,55.63,66700.0,55.65,55.66,55.62,55.63,66700.0
2014-09-25 15:55:00,55.62,55.63,55.54,55.54,81600.0,55.62,55.63,55.54,55.54,81600.0
2014-09-26 09:30:00,55.71,55.81,55.47,55.47,28900.0,55.71,55.81,55.47,55.47,28900.0
2014-09-26 09:35:00,55.47,55.63,55.36,55.38,25400.0,55.47,55.63,55.36,55.38,25400.0
2014-09-26 09:40:00,55.38,55.6,55.37,55.47,5400.0,55.38,55.6,55.37,55.47,5400.0
2014-09-26 09:45:00,55.52,55.55,55.4,55.41,10500.0,55.52,55.55,55.4,55.41,10500.0
2014-09-26 09:50:00,55.41,55.6,55.41,55.54,19500.0,55.41,55.6,55.41,55.54,19500.0
2014-09-26 09:55:00,55.59,55.59,55.47,55.51,11100.0,55.59,55.59,55.47,55.51,11100.0
2014-09-26 10:00:00,55.53,55.63,55.52,55.62,10400.0,55.53,55.63,55.52,55.62,10400.0
2014-09-26 10:05:00,55.6,55.61,55.51,55.52,4800.0,55.6,55.61,55.51,55.52,4800.0
2014-09-26 10:10:00,55.53,55.54,55.48,55.49,5100.0,55.53,55.54,55.48,55.49,5100.0
2014-09-26 10:15:00,55.5,55.51,55.4,55.42,3600.0,55.5,55.51,55.4,55.42,3600.0
2014-09-26 10:20:00,55.45,55.5,55.45,55.47,5800.0,55.45,55.5,55.45,55.47,5800.0
2014-09-26 10:25:00,55.47,55.58,55.44,55.44,37700.0,55.47,55.58,55.44,55.44,37700.0
2014-09-26 10:30:00,55.45,55.51,55.44,55.5,5600.0,55.45,55.51,55.44,55.5,5600.0
2014-09-26 10:35:00,55.51,55.53,55.46,55.46,13200.0,55.51,55.53,55.46,55.46,13200.0
2014-09-26 10:40:00,55.45,55.5,55.45,55.5,10700.0,55.45,55.5,55.45,55.5,10700.0
2014-09-26 10:45:00,55.52,55.57,55.47,55.48,92500.0,55.52,55.57,55.47,55.48,92500.0
2014-09-26 10:50:00,55.49,55.52,55.48,55.48,7500.0,55.49,55.52,55.48,55.48,7500.0
2014-09-26 10:55:00,55.48,55.53,55.47,55.52,9800.0,55.48,55.53,55.47,55.52,9800.0
2014-09-26 11:00:00,55.52,55.52,55.48,55.48,7800.0,55.52,55.52,55.48,55.48,7800.0
2014-09-26 11:05:00,55.48,55.5,55.47,55.5,2400.0,55.48,55.5,55.47,55.5,2400.0
2014-09-26 11:10:00,55.5,55.53,55.47,55.5,11900.0,55.5,55.53,55.47,55.5,11900.0
2014-09-26 11:15:00,55.5,55.57,55.48,55.5,9900.0,55.5,55.57,55.48,55.5,9900.0
2014-09-26 11:20:00,55.5,55.51,55.42,55.49,16300.0,55.5,55.51,55.42,55.49,16300.0
2014-09-26 11:25:00,55.49,55.5,55.46,55.47,7900.0,55.49,55.5,55.46,55.47,7900.0
2014-09-26 11:30:00,55.48,55.53,55.48,55.51,681000.0,55.48,55.53,55.48,55.51,681000.0
2014-09-26 11:35:00,55.51,55.58,55.49,55.51,33800.0,55.51,55.58,55.49,55.51,33800.0
2014-09-26 11:40:00,55.52,55.52,55.47,55.49,6200.0,55.52,55.52,55.47,55.49,6200.0
2014-09-26 11:45:00,55.48,55.48,55.44,55.45,2500.0,55.48,55.48,55.44,55.45,2500.0
2014-09-26 11:50:00,55.45,55.48,55.45,55.48,2800.0,55.45,55.48,55.45,55.48,2800.0
2014-09-26 11:55:00,55.49,55.64,55.49,55.6,2158900.0,55.49,55.64,55.49,55.6,2158900.0
2014-09-26 12:00:00,55.62,55.83,55.5,55.83,331700.0,55.62,55.83,55.5,55.83,331700.0
2014-09-26 12:05:00,55.83,55.85,55.78,55.8,28100.0,55.83,55.85,55.78,55.8,28100.0
2014-09-26 12:10:00,55.79,55.82,55.74,55.79,34100.0,55.79,55.82,55.74,55.79,34100.0
2014-09-26 12:15:00,55.79,55.8,55.76,55.79,4500.0,55.79,55.8,55.76,55.79,4500.0
2014-09-26 12:20:00,55.78,55.81,55.77,55.77,21100.0,55.78,55.81,55.77,55.77,21100.0
2014-09-26 12:25:00,55.76,55.78,55.74,55.78,4700.0,55.76,55.78,55.74,55.78,4700.0
2014-09-26 12:30:00,55.78,55.81,55.76,55.76,4200.0,55.78,55.81,55.76,55.76,4200.0
2014-09-26 12:35:00,55.75,55.76,55.71,55.71,7000.0,55.75,55.76,55.71,55.71,7000.0
2014-09-26 12:40:00,55.71,55.72,55.68,55.69,8800.0,55.71,55.72,55.68,55.69,8800.0
2014-09-26 12:45:00,55.68,55.71,55.67,55.71,4600.0,55.68,55.71,55.67,55.71,4600.0
2014-09-26 12:50:00,55.72,55.75,55.72,55.74,5000.0,55.72,55.75,55.72,55.74,5000.0
2014-09-26 12:55:00,55.74,55.75,55.7,55.73,7700.0,55.74,55.75,55.7,55.73,7700.0
2014-09-26 13:00:00,55.73,55.73,55.69,55.7,10300.0,55.73,55.73,55.69,55.7,10300.0
2014-09-26 13:05:00,55.69,55.74,55.69,55.71,7900.0,55.69,55.74,55.69,55.71,7900.0
2014-09-26 13:10:00,55.72,55.78,55.72,55.78,7300.0,55.72,55.78,55.72,55.78,7300.0
2014-09-26 13:15:00,55.79,55.82,55.78,55.81,9500.0,55.79,55.82,55.78,55.81,9500.0
2014-09-26 13:20:00,55.8,55.82,55.79,55.8,8300.0,55.8,55.82,55.79,55.8,8300.0
2014-09-26 13:25:00,55.81,55.82,55.81,55.81,7000.0,55.81,55.82,55.81,55.81,7000.0
2014-09-26 13:30:00,55.81,55.85,55.81,55.85,6600.0,55.81,55.85,55.81,55.85,6600.0
2014-09-26 13:35:00,55.85,55.89,55.85,55.89,17100.0,55.85,55.89,55.85,55.89,17100.0
2014-09-26 13:40:00,55.88,55.91,55.88,55.91,13500.0,55.88,55.91,55.88,55.91,13500.0
2014-09-26 13:45:00,55.91,55.93,55.9,55.91,8500.0,55.91,55.93,55.9,55.91,8500.0
2014-09-26 13:50:00,55.9,55.92,55.9,55.91,3700.0,55.9,55.92,55.9,55.91,3700.0
2014-09-26 13:55:00,55.91,55.91,55.84,55.85,39200.0,55.91,55.91,55.84,55.85,39200.0
2014-09-26 14:00:00,55.84,55.85,55.78,55.83,22100.0,55.84,55.85,55.78,55.83,22100.0
2014-09-26 14:05:00,55.83,55.88,55.82,55.87,14800.0,55.83,55.88,55.82,55.87,14800.0
2014-09-26 14:10:00,55.88,55.91,55.86,55.91,9000.0,55.88,55.91,55.86,55.91,9000.0
2014-09-26 14:15:00,55.91,56.01,55.9,56.0,38000.0,55.91,56.01,55.9,56.0,38000.0
2014-09-26 14:20:00,56.0,56.04,56.0,56.03,368800.0,56.0,56.04,56.0,56.03,368800.0
2014-09-26 14:25:00,56.05,56.09,56.02,56.08,12600.0,56.05,56.09,56.02,56.08,12600.0
2014-09-26 14:30:00,56.07,56.11,56.04,56.07,26500.0,56.07,56.11,56.04,56.07,26500.0
2014-09-26 14:35:00,56.06,56.11,56.04,56.11,8800.0,56.06,56.11,56.04,56.11,8800.0
2014-09-26 14:40:00,56.11,56.11,56.05,56.05,15800.0,56.11,56.11,56.05,56.05,15800.0
2014-09-26 14:45:00,56.05,56.07,56.03,56.07,22300.0,56.05,56.07,56.03,56.07,22300.0
2014-09-26 14:50:00,56.07,56.07,55.98,55.98,12300.0,56.07,56.07,55.98,55.98,12300.0
2014-09-26 14:55:00,55.98,55.98,55.91,55.93,14200.0,55.98,55.98,55.91,55.93,14200.0
2014-09-26 15:00:00,55.94,55.94,55.92,55.92,7300.0,55.94,55.94,55.92,55.92,7300.0
2014-09-26 15:05:00,55.93,55.95,55.92,55.95,8600.0,55.93,55.95,55.92,55.95,8600.0
2014-09-26 15:10:00,55.95,55.95,55.89,55.9,14100.0,55.95,55.95,55.89,55.9,14100.0
2014-09-26 15:15:00,55.9,55.9,55.87,55.89,23000.0,55.9,55.9,55.87,55.89,23000.0
2014-09-26 15:20:00,55.88,55.93,55.88,55.93,10800.0,55.88,55.93,55.88,55.93,10800.0
2014-09-26 15:25:00,55.93,55.93,55.89,55.9,17200.0,55.93,55.93,55.89,55.9,17200.0
2014-09-26 15:30:00,55.9,55.91,55.87,55.87,33000.0,55.9,55.91,55.87,55.87,33000.0
2014-09-26 15:35:00,55.88,55.88,55.82,55.83,31600.0,55.88,55.88,55.82,55.83,31600.0
2014-09-26 15:40:00,55.82,55.83,55.8,55.8,21900.0,55.82,55.83,55.8,55.8,21900.0
2014-09-26 15:45:00,55.8,55.81,55.78,55.79,93700.0,55.8,55.81,55.78,55.79,93700.0
2014-09-26 15:50:00,55.8,55.86,55.77,55.78,160500.0,55.8,55.86,55.77,55.78,160500.0
2014-09-26 15:55:00,55.78,55.78,55.72,55.74,263200.0,55.78,55.78,55.72,55.74,263200.0
2014-09-29 09:30:00,55.53,55.77,55.44,55.75,42900.0,55.53,55.77,55.44,55.75,42900.0
2014-09-29 09:35:00,55.77,55.81,55.67,55.7,13700.0,55.77,55.81,55.67,55.7,13700.0
2014-09-29 09:40:00,55.73,55.94,55.71,55.94,22000.0,55.73,55.94,55.71,55.94,22000.0
2014-09-29 09:45:00,55.95,56.02,55.92,56.01,12800.0,55.95,56.02,55.92,56.01,12800.0
2014-09-29 09:50:00,56.01,56.07,55.95,56.06,28200.0,56.01,56.07,55.95,56.06,28200.0
2014-09-29 09:55:00,56.06,56.28,56.0,56.23,1343400.0,56.06,56.28,56.0,56.23,1343400.0
2014-09-29 10:00:00,56.23,56.25,56.16,56.24,21700.0,56.23,56.25,56.16,56.24,21700.0
2014-09-29 10:05:00,56.25,56.25,56.09,56.1,66200.0,56.25,56.25,56.09,56.1,66200.0
2014-09-29 10:10:00,56.08,56.12,56.03,56.03,55900.0,56.08,56.12,56.03,56.03,55900.0
2014-09-29 10:15:00,56.03,56.06,55.92,55.95,40400.0,56.03,56.06,55.92,55.95,40400.0
2014-09-29 10:20:00,55.95,56.01,55.92,55.97,38400.0,55.95,56.01,55.92,55.97,38400.0
2014-09-29 10:25:00,55.95,55.98,55.93,55.93,16800.0,55.95,55.98,55.93,55.93,16800.0
2014-09-29 10:30:00,55.93,55.96,55.91,55.95,9700.0,55.93,55.96,55.91,55.95,9700.0
2014-09-29 10:35:00,55.94,56.02,55.94,56.01,16400.0,55.94,56.02,55.94,56.01,16400.0
2014-09-29 10:40:00,56.03,56.06,55.99,55.99,37200.0,56.03,56.06,55.99,55.99,37200.0
2014-09-29 10:45:00,56.0,56.05,55.99,56.05,50100.0,56.0,56.05,55.99,56.05,50100.0
2014-09-29 10:50:00,56.05,56.07,56.02,56.02,44300.0,56.05,56.07,56.02,56.02,44300.0
2014-09-29 10:55:00,56.02,56.04,55.96,55.96,29900.0,56.02,56.04,55.96,55.96,29900.0
2014-09-29 11:00:00,55.95,56.02,55.93,56.01,14500.0,55.95,56.02,55.93,56.01,14500.0
2014-09-29 11:05:00,56.01,56.06,55.98,56.01,33300.0,56.01,56.06,55.98,56.01,33300.0
2014-09-29 11:10:00,56.0,56.08,55.98,56.08,25100.0,56.0,56.08,55.98,56.08,25100.0
2014-09-29 11:15:00,56.08,56.09,56.02,56.07,30300.0,56.08,56.09,56.02,56.07,30300.0
2014-09-29 11:20:00,56.07,56.08,56.03,56.03,13500.0,56.07,56.08,56.03,56.03,13500.0
2014-09-29 11:25:00,56.02,56.02,55.98,56.0,7600.0,56.02,56.02,55.98,56.0,7600.0
2014-09-29 11:30:00,56.01,56.01,55.94,55.98,12400.0,56.01,56.01,55.94,55.98,12400.0
2014-09-29 11:35:00,55.99,56.0,55.96,55.98,17800.0,55.99,56.0,55.96,55.98,17800.0
2014-09-29 11:40:00,55.98,56.03,55.98,56.02,18100.0,55.98,56.03,55.98,56.02,18100.0
2014-09-29 11:45:00,56.02,56.02,56.0,56.02,9700.0,56.02,56.02,56.0,56.02,9700.0
2014-09-29 11:50:00,56.02,56.03,56.0,56.02,43700.0,56.02,56.03,56.0,56.02,43700.0
2014-09-29 11:55:00,56.02,56.03,56.0,56.03,3300.0,56.02,56.03,56.0,56.03,3300.0
2014-09-29 12:00:00,56.03,56.03,56.0,56.01,8500.0,56.03,56.03,56.0,56.01,8500.0
2014-09-29 12:05:00,56.0,56.02,56.0,56.02,8400.0,56.0,56.02,56.0,56.02,8400.0
2014-09-29 12:10:00,56.01,56.02,55.99,56.01,25100.0,56.01,56.02,55.99,56.01,25100.0
2014-09-29 12:15:00,56.01,56.06,56.0,56.06,7700.0,56.01,56.06,56.0,56.06,7700.0
2014-09-29 12:20:00,56.05,56.09,56.05,56.08,17000.0,56.05,56.09,56.05,56.08,17000.0
2014-09-29 12:25:00,56.08,56.1,56.05,56.06,38000.0,56.08,56.1,56.05,56.06,38000.0
2014-09-29 12:30:00,56.06,56.08,56.03,56.03,9700.0,56.06,56.08,56.03,56.03,9700.0
2014-09-29 12:35:00,56.03,56.04,56.0,56.0,5900.0,56.03,56.04,56.0,56.0,5900.0
2014-09-29 12:40:00,56.01,56.07,56.01,56.05,6100.0,56.01,56.07,56.01,56.05,6100.0
2014-09-29 12:45:00,56.05,56.05,56.0,56.03,12400.0,56.05,56.05,56.0,56.03,12400.0
2014-09-29 12:50:00,56.03,56.05,56.0,56.0,12700.0,56.03,56.05,56.0,56.0,12700.0
2014-09-29 12:55:00,56.0,56.02,56.0,56.0,11200.0,56.0,56.02,56.0,56.0,11200.0
2014-09-29 13:00:00,56.0,56.03,56.0,56.01,27400.0,56.0,56.03,56.0,56.01,27400.0
2014-09-29 13:05:00,56.0,56.01,55.99,55.99,19400.0,56.0,56.01,55.99,55.99,19400.0
2014-09-29 13:10:00,55.99,56.01,55.99,55.99,4700.0,55.99,56.01,55.99,55.99,4700.0
2014-09-29 13:15:00,55.98,56.04,55.98,56.0,10600.0,55.98,56.04,55.98,56.0,10600.0
2014-09-29 13:20:00,56.01,56.02,55.96,55.97,10300.0,56.01,56.02,55.96,55.97,10300.0
2014-09-29 13:25:00,55.96,56.0,55.96,55.97,12400.0,55.96,56.0,55.96,55.97,12400.0
2014-09-29 13:30:00,55.97,56.02,55.97,56.01,5400.0,55.97,56.02,55.97,56.01,5400.0
2014-09-29 13:35:00,56.01,56.01,55.98,55.98,6800.0,56.01,56.01,55.98,55.98,6800.0
2014-09-29 13:40:00,55.98,55.98,55.92,55.93,32800.0,55.98,55.98,55.92,55.93,32800.0
2014-09-29 13:45:00,55.93,55.95,55.92,55.93,15000.0,55.93,55.95,55.92,55.93,15000.0
2014-09-29 13:50:00,55.94,55.96,55.93,55.95,14700.0,55.94,55.96,55.93,55.95,14700.0
2014-09-29 13:55:00,55.95,56.0,55.95,55.98,35600.0,55.95,56.0,55.95,55.98,35600.0
2014-09-29 14:00:00,55.98,56.03,55.97,56.0,16100.0,55.98,56.03,55.97,56.0,16100.0
2014-09-29 14:05:00,56.0,56.01,55.98,55.99,9400.0,56.0,56.01,55.98,55.99,9400.0
2014-09-29 14:10:00,56.0,56.02,56.0,56.0,8400.0,56.0,56.02,56.0,56.0,8400.0
2014-09-29 14:15:00,56.0,56.0,55.97,55.98,11600.0,56.0,56.0,55.97,55.98,11600.0
2014-09-29 14:20:00,55.97,55.97,55.95,55.95,10500.0,55.97,55.97,55.95,55.95,10500.0
2014-09-29 14:25:00,55.95,56.03,55.95,56.03,51000.0,55.95,56.03,55.95,56.03,51000.0
2014-09-29 14:30:00,56.03,56.04,55.99,56.01,40200.0,56.03,56.04,55.99,56.01,40200.0
2014-09-29 14:35:00,56.0,56.03,55.99,56.03,7100.0,56.0,56.03,55.99,56.03,7100.0
2014-09-29 14:40:00,56.05,56.06,56.0,56.0,10000.0,56.05,56.06,56.0,56.0,10000.0
2014-09-29 14:45:00,56.0,56.05,56.0,56.05,16800.0,56.0,56.05,56.0,56.05,16800.0
2014-09-29 14:50:00,56.06,56.07,56.04,56.05,4700.0,56.06,56.07,56.04,56.05,4700.0
2014-09-29 14:55:00,56.05,56.13,56.02,56.12,12700.0,56.05,56.13,56.02,56.12,12700.0
2014-09-29 15:00:00,56.13,56.15,56.11,56.11,8700.0,56.13,56.15,56.11,56.11,8700.0
2014-09-29 15:05:00,56.11,56.16,56.11,56.12,10100.0,56.11,56.16,56.11,56.12,10100.0
2014-09-29 15:10:00,56.12,56.16,56.1,56.15,20800.0,56.12,56.16,56.1,56.15,20800.0
2014-09-29 15:15:00,56.16,56.16,56.11,56.16,18500.0,56.16,56.16,56.11,56.16,18500.0
2014-09-29 15:20:00,56.16,56.16,56.13,56.15,19400.0,56.16,56.16,56.13,56.15,19400.0
2014-09-29 15:25:00,56.16,56.17,56.14,56.16,15900.0,56.16,56.17,56.14,56.16,15900.0
2014-09-29 15:30:00,56.16,56.17,56.13,56.16,14400.0,56.16,56.17,56.13,56.16,14400.0
2014-09-29 15:35:00,56.16,56.18,56.12,56.14,10100.0,56.16,56.18,56.12,56.14,10100.0
2014-09-29 15:40:00,56.15,56.15,56.0,56.05,29400.0,56.15,56.15,56.0,56.05,29400.0
2014-09-29 15:45:00,56.05,56.11,56.05,56.07,21000.0,56.05,56.11,56.05,56.07,21000.0
2014-09-29 15:50:00,56.08,56.1,56.05,56.07,28100.0,56.08,56.1,56.05,56.07,28100.0
2014-09-29 15:55:00,56.06,56.09,56.04,56.06,39600.0,56.06,56.09,56.04,56.06,39600.0
2014-09-30 09:30:00,55.99,56.04,55.93,55.99,18900.0,55.99,56.04,55.93,55.99,18900.0
2014-09-30 09:35:00,55.99,56.12,55.95,56.04,69200.0,55.99,56.12,55.95,56.04,69200.0
2014-09-30 09:40:00,56.02,56.16,56.02,56.16,11100.0,56.02,56.16,56.02,56.16,11100.0
2014-09-30 09:45:00,56.16,56.3,56.14,56.17,31700.0,56.16,56.3,56.14,56.17,31700.0
2014-09-30 09:50:00,56.18,56.2,56.09,56.14,8000.0,56.18,56.2,56.09,56.14,8000.0
2014-09-30 09:55:00,56.12,56.15,55.99,56.07,47300.0,56.12,56.15,55.99,56.07,47300.0
2014-09-30 10:00:00,56.07,56.16,55.9,56.13,87500.0,56.07,56.16,55.9,56.13,87500.0
2014-09-30 10:05:00,56.13,56.15,56.05,56.09,21800.0,56.13,56.15,56.05,56.09,21800.0
2014-09-30 10:10:00,56.09,56.11,55.97,55.99,16100.0,56.09,56.11,55.97,55.99,16100.0
2014-09-30 10:15:00,55.98,55.99,55.91,55.96,4200.0,55.98,55.99,55.91,55.96,4200.0
2014-09-30 10:20:00,55.98,56.03,55.96,55.99,4100.0,55.98,56.03,55.96,55.99,4100.0
2014-09-30 10:25:00,55.98,56.05,55.98,55.99,8500.0,55.98,56.05,55.98,55.99,8500.0
2014-09-30 10:30:00,55.98,56.03,55.95,56.03,5500.0,55.98,56.03,55.95,56.03,5500.0
2014-09-30 10:35:00,56.02,56.03,55.95,56.0,10800.0,56.02,56.03,55.95,56.0,10800.0
2014-09-30 10:40:00,56.01,56.01,55.96,55.97,23000.0,56.01,56.01,55.96,55.97,23000.0
2014-09-30 10:45:00,55.97,56.06,55.97,55.98,11300.0,55.97,56.06,55.97,55.98,11300.0
2014-09-30 10:50:00,55.98,56.03,55.96,56.01,6100.0,55.98,56.03,55.96,56.01,6100.0
2014-09-30 10:55:00,56.01,56.03,55.97,55.97,7400.0,56.01,56.03,55.97,55.97,7400.0
2014-09-30 11:00:00,55.97,56.01,55.97,56.01,9100.0,55.97,56.01,55.97,56.01,9100.0
2014-09-30 11:05:00,56.01,56.09,55.97,56.07,11800.0,56.01,56.09,55.97,56.07,11800.0
2014-09-30 11:10:00,56.06,56.06,56.02,56.06,4500.0,56.06,56.06,56.02,56.06,4500.0
2014-09-30 11:15:00,56.04,56.14,56.04,56.07,6700.0,56.04,56.14,56.04,56.07,6700.0
2014-09-30 11:20:00,56.07,56.12,56.05,56.12,4600.0,56.07,56.12,56.05,56.12,4600.0
2014-09-30 11:25:00,56.13,56.2,56.12,56.15,11800.0,56.13,56.2,56.12,56.15,11800.0
2014-09-30 11:30:00,56.14,56.15,56.07,56.08,6500.0,56.14,56.15,56.07,56.08,6500.0
2014-09-30 11:35:00,56.06,56.1,56.02,56.02,12300.0,56.06,56.1,56.02,56.02,12300.0
2014-09-30 11:40:00,56.01,56.02,55.99,55.99,7900.0,56.01,56.02,55.99,55.99,7900.0
2014-09-30 11:45:00,55.98,56.05,55.98,56.03,6100.0,55.98,56.05,55.98,56.03,6100.0
2014-09-30 11:50:00,56.04,56.11,56.04,56.1,10000.0,56.04,56.11,56.04,56.1,10000.0
2014-09-30 11:55:00,56.09,56.1,56.0,56.02,18400.0,56.09,56.1,56.0,56.02,18400.0
2014-09-30 12:00:00,56.01,56.09,56.01,56.09,11900.0,56.01,56.09,56.01,56.09,11900.0
2014-09-30 12:05:00,56.1,56.11,56.08,56.11,15500.0,56.1,56.11,56.08,56.11,15500.0
2014-09-30 12:10:00,56.11,56.12,56.07,56.11,103700.0,56.11,56.12,56.07,56.11,103700.0
2014-09-30 12:15:00,56.11,56.15,56.11,56.15,12400.0,56.11,56.15,56.11,56.15,12400.0
2014-09-30 12:20:00,56.15,56.15,56.07,56.1,23500.0,56.15,56.15,56.07,56.1,23500.0
2014-09-30 12:25:00,56.09,56.11,56.04,56.09,13100.0,56.09,56.11,56.04,56.09,13100.0
2014-09-30 12:30:00,56.07,56.12,56.06,56.12,39900.0,56.07,56.12,56.06,56.12,39900.0
2014-09-30 12:35:00,56.12,56.12,56.06,56.06,38400.0,56.12,56.12,56.06,56.06,38400.0
2014-09-30 12:40:00,56.05,56.08,56.05,56.06,15900.0,56.05,56.08,56.05,56.06,15900.0
2014-09-30 12:45:00,56.05,56.09,56.04,56.06,4800.0,56.05,56.09,56.04,56.06,4800.0
2014-09-30 12:50:00,56.06,56.08,56.04,56.07,11000.0,56.06,56.08,56.04,56.07,11000.0
2014-09-30 12:55:00,56.06,56.06,56.02,56.02,2400.0,56.06,56.06,56.02,56.02,2400.0
2014-09-30 13:00:00,56.01,56.02,56.0,56.0,3700.0,56.01,56.02,56.0,56.0,3700.0
2014-09-30 13:05:00,56.0,56.03,55.98,55.98,6800.0,56.0,56.03,55.98,55.98,6800.0
2014-09-30 13:10:00,55.98,56.0,55.96,55.99,2200.0,55.98,56.0,55.96,55.99,2200.0
2014-09-30 13:15:00,56.0,56.02,55.99,55.99,4900.0,56.0,56.02,55.99,55.99,4900.0
2014-09-30 13:20:00,56.0,56.01,55.97,56.0,5100.0,56.0,56.01,55.97,56.0,5100.0
2014-09-30 13:25:00,56.0,56.03,55.97,55.97,3700.0,56.0,56.03,55.97,55.97,3700.0
2014-09-30 13:30:00,55.96,55.98,55.95,55.96,6600.0,55.96,55.98,55.95,55.96,6600.0
2014-09-30 13:35:00,55.97,55.97,55.95,55.96,5400.0,55.97,55.97,55.95,55.96,5400.0
2014-09-30 13:40:00,55.96,55.97,55.92,55.92,6000.0,55.96,55.97,55.92,55.92,6000.0
2014-09-30 13:45:00,55.92,55.92,55.86,55.91,8300.0,55.92,55.92,55.86,55.91,8300.0
2014-09-30 13:50:00,55.9,55.93,55.86,55.91,7800.0,55.9,55.93,55.86,55.91,7800.0
2014-09-30 13:55:00,55.92,55.94,55.9,55.93,5800.0,55.92,55.94,55.9,55.93,5800.0
2014-09-30 14:00:00,55.92,55.93,55.89,55.93,9800.0,55.92,55.93,55.89,55.93,9800.0
2014-09-30 14:05:00,55.96,55.98,55.93,55.95,6600.0,55.96,55.98,55.93,55.95,6600.0
2014-09-30 14:10:00,55.96,55.98,55.95,55.96,8100.0,55.96,55.98,55.95,55.96,8100.0
2014-09-30 14:15:00,55.97,55.97,55.93,55.93,6800.0,55.97,55.97,55.93,55.93,6800.0
2014-09-30 14:20:00,55.93,55.96,55.89,55.92,10700.0,55.93,55.96,55.89,55.92,10700.0
2014-09-30 14:25:00,55.91,55.95,55.87,55.95,8100.0,55.91,55.95,55.87,55.95,8100.0
2014-09-30 14:30:00,55.96,55.98,55.95,55.98,6700.0,55.96,55.98,55.95,55.98,6700.0
2014-09-30 14:35:00,55.98,56.0,55.95,55.97,15700.0,55.98,56.0,55.95,55.97,15700.0
2014-09-30 14:40:00,55.97,55.99,55.96,55.97,11800.0,55.97,55.99,55.96,55.97,11800.0
2014-09-30 14:45:00,55.98,56.04,55.98,56.02,15000.0,55.98,56.04,55.98,56.02,15000.0
2014-09-30 14:50:00,56.03,56.05,56.03,56.05,8300.0,56.03,56.05,56.03,56.05,8300.0
2014-09-30 14:55:00,56.05,56.08,56.05,56.07,9000.0,56.05,56.08,56.05,56.07,9000.0
2014-09-30 15:00:00,56.07,56.07,56.0,56.04,17300.0,56.07,56.07,56.0,56.04,17300.0
2014-09-30 15:05:00,56.04,56.06,56.03,56.06,10500.0,56.04,56.06,56.03,56.06,10500.0
2014-09-30 15:10:00,56.07,56.1,56.04,56.04,15300.0,56.07,56.1,56.04,56.04,15300.0
2014-09-30 15:15:00,56.04,56.1,56.04,56.1,10200.0,56.04,56.1,56.04,56.1,10200.0
2014-09-30 15:20:00,56.09,56.16,56.09,56.14,22800.0,56.09,56.16,56.09,56.14,22800.0
2014-09-30 15:25:00,56.14,56.15,56.11,56.14,10000.0,56.14,56.15,56.11,56.14,10000.0
2014-09-30 15:30:00,56.15,56.16,56.11,56.16,24300.0,56.15,56.16,56.11,56.16,24300.0
2014-09-30 15:35:00,56.16,56.19,56.14,56.15,20900.0,56.16,56.19,56.14,56.15,20900.0
2014-09-30 15:40:00,56.15,56.16,56.12,56.13,25400.0,56.15,56.16,56.12,56.13,25400.0
2014-09-30 15:45:00,56.13,56.17,56.09,56.17,36300.0,56.13,56.17,56.09,56.17,36300.0
2014-09-30 15:50:00,56.16,56.16,56.11,56.15,31200.0,56.16,56.16,56.11,56.15,31200.0
2014-09-30 15:55:00,56.15,56.16,56.05,56.07,93200.0,56.15,56.16,56.05,56.07,93200.0
2014-10-01 09:30:00,55.83,55.93,55.68,55.85,23400.0,55.83,55.93,55.68,55.85,23400.0
2014-10-01 09:35:00,55.86,55.9,55.78,55.78,9900.0,55.86,55.9,55.78,55.78,9900.0
2014-10-01 09:40:00,55.77,55.88,55.76,55.86,6800.0,55.77,55.88,55.76,55.86,6800.0
2014-10-01 09:45:00,55.86,55.9,55.76,55.77,18500.0,55.86,55.9,55.76,55.77,18500.0
2014-10-01 09:50:00,55.77,55.78,55.74,55.75,15000.0,55.77,55.78,55.74,55.75,15000.0
2014-10-01 09:55:00,55.76,55.81,55.75,55.8,23400.0,55.76,55.81,55.75,55.8,23400.0
2014-10-01 10:00:00,55.8,55.86,55.74,55.75,28500.0,55.8,55.86,55.74,55.75,28500.0
2014-10-01 10:05:00,55.75,55.81,55.75,55.8,42600.0,55.75,55.81,55.75,55.8,42600.0
2014-10-01 10:10:00,55.8,55.8,55.72,55.73,20500.0,55.8,55.8,55.72,55.73,20500.0
2014-10-01 10:15:00,55.73,55.77,55.73,55.75,53800.0,55.73,55.77,55.73,55.75,53800.0
2014-10-01 10:20:00,55.75,55.76,55.73,55.75,18700.0,55.75,55.76,55.73,55.75,18700.0
2014-10-01 10:25:00,55.75,55.77,55.74,55.75,33800.0,55.75,55.77,55.74,55.75,33800.0
2014-10-01 10:30:00,55.75,55.76,55.74,55.75,47100.0,55.75,55.76,55.74,55.75,47100.0
2014-10-01 10:35:00,55.75,55.76,55.69,55.7,38200.0,55.75,55.76,55.69,55.7,38200.0
2014-10-01 10:40:00,55.71,55.72,55.7,55.7,7900.0,55.71,55.72,55.7,55.7,7900.0
2014-10-01 10:45:00,55.7,55.73,55.68,55.71,21400.0,55.7,55.73,55.68,55.71,21400.0
2014-10-01 10:50:00,55.71,55.73,55.66,55.66,25300.0,55.71,55.73,55.66,55.66,25300.0
2014-10-01 10:55:00,55.66,55.7,55.62,55.66,8700.0,55.66,55.7,55.62,55.66,8700.0
2014-10-01 11:00:00,55.65,55.69,55.63,55.69,24300.0,55.65,55.69,55.63,55.69,24300.0
2014-10-01 11:05:00,55.69,55.69,55.65,55.66,58900.0,55.69,55.69,55.65,55.66,58900.0
2014-10-01 11:10:00,55.66,55.66,55.58,55.58,12700.0,55.66,55.66,55.58,55.58,12700.0
2014-10-01 11:15:00,55.58,55.6,55.55,55.56,14300.0,55.58,55.6,55.55,55.56,14300.0
2014-10-01 11:20:00,55.56,55.56,55.53,55.54,9000.0,55.56,55.56,55.53,55.54,9000.0
2014-10-01 11:25:00,55.54,55.55,55.48,55.51,12200.0,55.54,55.55,55.48,55.51,12200.0
2014-10-01 11:30:00,55.5,55.52,55.48,55.48,8800.0,55.5,55.52,55.48,55.48,8800.0
2014-10-01 11:35:00,55.48,55.51,55.47,55.5,11700.0,55.48,55.51,55.47,55.5,11700.0
2014-10-01 11:40:00,55.5,55.51,55.46,55.5,14100.0,55.5,55.51,55.46,55.5,14100.0
2014-10-01 11:45:00,55.49,55.5,55.39,55.4,15100.0,55.49,55.5,55.39,55.4,15100.0
2014-10-01 11:50:00,55.4,55.45,55.38,55.45,36700.0,55.4,55.45,55.38,55.45,36700.0
2014-10-01 11:55:00,55.45,55.51,55.45,55.51,14400.0,55.45,55.51,55.45,55.51,14400.0
2014-10-01 12:00:00,55.5,55.51,55.48,55.48,8200.0,55.5,55.51,55.48,55.48,8200.0
2014-10-01 12:05:00,55.48,55.51,55.44,55.49,15700.0,55.48,55.51,55.44,55.49,15700.0
2014-10-01 12:10:00,55.49,55.5,55.48,55.49,33200.0,55.49,55.5,55.48,55.49,33200.0
2014-10-01 12:15:00,55.5,55.52,55.47,55.52,5500.0,55.5,55.52,55.47,55.52,5500.0
2014-10-01 12:20:00,55.5,55.52,55.49,55.5,24000.0,55.5,55.52,55.49,55.5,24000.0
2014-10-01 12:25:00,55.5,55.52,55.49,55.5,15400.0,55.5,55.52,55.49,55.5,15400.0
2014-10-01 12:30:00,55.5,55.52,55.43,55.45,8600.0,55.5,55.52,55.43,55.45,8600.0
2014-10-01 12:35:00,55.44,55.45,55.43,55.43,3000.0,55.44,55.45,55.43,55.43,3000.0
2014-10-01 12:40:00,55.42,55.45,55.39,55.4,17100.0,55.42,55.45,55.39,55.4,17100.0
2014-10-01 12:45:00,55.39,55.4,55.34,55.34,17000.0,55.39,55.4,55.34,55.34,17000.0
2014-10-01 12:50:00,55.33,55.35,55.32,55.33,6300.0,55.33,55.35,55.32,55.33,6300.0
2014-10-01 12:55:00,55.32,55.34,55.25,55.27,11300.0,55.32,55.34,55.25,55.27,11300.0
2014-10-01 13:00:00,55.27,55.28,55.23,55.23,64200.0,55.27,55.28,55.23,55.23,64200.0
2014-10-01 13:05:00,55.23,55.24,55.19,55.19,5900.0,55.23,55.24,55.19,55.19,5900.0
2014-10-01 13:10:00,55.2,55.23,55.16,55.17,7300.0,55.2,55.23,55.16,55.17,7300.0
2014-10-01 13:15:00,55.16,55.16,55.11,55.14,13200.0,55.16,55.16,55.11,55.14,13200.0
2014-10-01 13:20:00,55.13,55.15,55.1,55.15,14200.0,55.13,55.15,55.1,55.15,14200.0
2014-10-01 13:25:00,55.16,55.22,55.16,55.18,25000.0,55.16,55.22,55.16,55.18,25000.0
2014-10-01 13:30:00,55.18,55.18,55.04,55.04,16500.0,55.18,55.18,55.04,55.04,16500.0
2014-10-01 13:35:00,55.05,55.07,54.99,55.02,27600.0,55.05,55.07,54.99,55.02,27600.0
2014-10-01 13:40:00,55.03,55.03,55.0,55.01,19600.0,55.03,55.03,55.0,55.01,19600.0
2014-10-01 13:45:00,55.0,55.1,55.0,55.08,44500.0,55.0,55.1,55.0,55.08,44500.0
2014-10-01 13:50:00,55.09,55.16,55.09,55.16,11700.0,55.09,55.16,55.09,55.16,11700.0
2014-10-01 13:55:00,55.16,55.2,55.15,55.19,51500.0,55.16,55.2,55.15,55.19,51500.0
2014-10-01 14:00:00,55.19,55.19,55.11,55.11,8200.0,55.19,55.19,55.11,55.11,8200.0
2014-10-01 14:05:00,55.1,55.14,55.09,55.11,10900.0,55.1,55.14,55.09,55.11,10900.0
2014-10-01 14:10:00,55.13,55.21,55.11,55.2,14700.0,55.13,55.21,55.11,55.2,14700.0
2014-10-01 14:15:00,55.2,55.24,55.19,55.23,14700.0,55.2,55.24,55.19,55.23,14700.0
2014-10-01 14:20:00,55.23,55.23,55.21,55.22,9300.0,55.23,55.23,55.21,55.22,9300.0
2014-10-01 14:25:00,55.23,55.24,55.15,55.16,21400.0,55.23,55.24,55.15,55.16,21400.0
2014-10-01 14:30:00,55.16,55.18,55.12,55.14,13500.0,55.16,55.18,55.12,55.14,13500.0
2014-10-01 14:35:00,55.13,55.17,55.13,55.15,20600.0,55.13,55.17,55.13,55.15,20600.0
2014-10-01 14:40:00,55.15,55.15,55.11,55.12,9700.0,55.15,55.15,55.11,55.12,9700.0
2014-10-01 14:45:00,55.13,55.14,55.12,55.14,4000.0,55.13,55.14,55.12,55.14,4000.0
2014-10-01 14:50:00,55.14,55.16,55.13,55.15,30200.0,55.14,55.16,55.13,55.15,30200.0
2014-10-01 14:55:00,55.15,55.17,55.14,55.16,24000.0,55.15,55.17,55.14,55.16,24000.0
2014-10-01 15:00:00,55.16,55.2,55.15,55.16,20200.0,55.16,55.2,55.15,55.16,20200.0
2014-10-01 15:05:00,55.16,55.18,55.1,55.11,17200.0,55.16,55.18,55.1,55.11,17200.0
2014-10-01 15:10:00,55.1,55.16,55.1,55.15,20000.0,55.1,55.16,55.1,55.15,20000.0
2014-10-01 15:15:00,55.15,55.17,55.14,55.16,19800.0,55.15,55.17,55.14,55.16,19800.0
2014-10-01 15:20:00,55.16,55.16,55.11,55.13,21800.0,55.16,55.16,55.11,55.13,21800.0
2014-10-01 15:25:00,55.13,55.22,55.12,55.2,27600.0,55.13,55.22,55.12,55.2,27600.0
2014-10-01 15:30:00,55.2,55.23,55.2,55.2,30500.0,55.2,55.23,55.2,55.2,30500.0
2014-10-01 15:35:00,55.2,55.21,55.14,55.21,19000.0,55.2,55.21,55.14,55.21,19000.0
2014-10-01 15:40:00,55.22,55.28,55.2,55.27,44400.0,55.22,55.28,55.2,55.27,44400.0
2014-10-01 15:45:00,55.28,55.36,55.27,55.35,56500.0,55.28,55.36,55.27,55.35,56500.0
2014-10-01 15:50:00,55.34,55.35,55.28,55.33,89600.0,55.34,55.35,55.28,55.33,89600.0
2014-10-01 15:55:00,55.33,55.35,55.29,55.29,129400.0,55.33,55.35,55.29,55.29,129400.0
2014-10-02 09:30:00,55.36,55.36,55.25,55.3,17000.0,55.36,55.36,55.25,55.3,17000.0
2014-10-02 09:35:00,55.32,55.34,55.18,55.22,86400.0,55.32,55.34,55.18,55.22,86400.0
2014-10-02 09:40:00,55.23,55.31,55.2,55.29,63200.0,55.23,55.31,55.2,55.29,63200.0
2014-10-02 09:45:00,55.27,55.3,55.2,55.29,10000.0,55.27,55.3,55.2,55.29,10000.0
2014-10-02 09:50:00,55.27,55.32,55.22,55.26,26800.0,55.27,55.32,55.22,55.26,26800.0
2014-10-02 09:55:00,55.29,55.32,55.25,55.3,19400.0,55.29,55.32,55.25,55.3,19400.0
2014-10-02 10:00:00,55.3,55.31,55.24,55.25,16200.0,55.3,55.31,55.24,55.25,16200.0
2014-10-02 10:05:00,55.21,55.29,55.21,55.28,23500.0,55.21,55.29,55.21,55.28,23500.0
2014-10-02 10:10:00,55.28,55.31,55.23,55.3,20100.0,55.28,55.31,55.23,55.3,20100.0
2014-10-02 10:15:00,55.3,55.35,55.28,55.3,19800.0,55.3,55.35,55.28,55.3,19800.0
2014-10-02 10:20:00,55.3,55.36,55.29,55.34,14900.0,55.3,55.36,55.29,55.34,14900.0
2014-10-02 10:25:00,55.34,55.43,55.33,55.41,43500.0,55.34,55.43,55.33,55.41,43500.0
2014-10-02 10:30:00,55.41,55.49,55.4,55.4,18500.0,55.41,55.49,55.4,55.4,18500.0
2014-10-02 10:35:00,55.4,55.45,55.4,55.41,10300.0,55.4,55.45,55.4,55.41,10300.0
2014-10-02 10:40:00,55.41,55.42,55.35,55.38,13800.0,55.41,55.42,55.35,55.38,13800.0
2014-10-02 10:45:00,55.37,55.41,55.33,55.35,9500.0,55.37,55.41,55.33,55.35,9500.0
2014-10-02 10:50:00,55.35,55.36,55.25,55.29,60400.0,55.35,55.36,55.25,55.29,60400.0
2014-10-02 10:55:00,55.3,55.32,55.27,55.29,5100.0,55.3,55.32,55.27,55.29,5100.0
2014-10-02 11:00:00,55.29,55.33,55.27,55.3,4100.0,55.29,55.33,55.27,55.3,4100.0
2014-10-02 11:05:00,55.31,55.31,55.28,55.29,133800.0,55.31,55.31,55.28,55.29,133800.0
2014-10-02 11:10:00,55.3,55.32,55.26,55.26,8900.0,55.3,55.32,55.26,55.26,8900.0
2014-10-02 11:15:00,55.28,55.3,55.27,55.29,15700.0,55.28,55.3,55.27,55.29,15700.0
2014-10-02 11:20:00,55.3,55.3,55.28,55.3,11500.0,55.3,55.3,55.28,55.3,11500.0
2014-10-02 11:25:00,55.29,55.31,55.25,55.28,20000.0,55.29,55.31,55.25,55.28,20000.0
2014-10-02 11:30:00,55.28,55.3,55.24,55.24,5800.0,55.28,55.3,55.24,55.24,5800.0
2014-10-02 11:35:00,55.25,55.25,55.17,55.2,10000.0,55.25,55.25,55.17,55.2,10000.0
2014-10-02 11:40:00,55.21,55.21,55.12,55.15,51500.0,55.21,55.21,55.12,55.15,51500.0
2014-10-02 11:45:00,55.17,55.18,55.09,55.11,68200.0,55.17,55.18,55.09,55.11,68200.0
2014-10-02 11:50:00,55.11,55.11,55.02,55.07,26400.0,55.11,55.11,55.02,55.07,26400.0
2014-10-02 11:55:00,55.07,55.08,55.04,55.05,9600.0,55.07,55.08,55.04,55.05,9600.0
2014-10-02 12:00:00,55.06,55.1,55.05,55.06,12400.0,55.06,55.1,55.05,55.06,12400.0
2014-10-02 12:05:00,55.08,55.1,55.05,55.06,6800.0,55.08,55.1,55.05,55.06,6800.0
2014-10-02 12:10:00,55.06,55.07,55.05,55.07,40300.0,55.06,55.07,55.05,55.07,40300.0
2014-10-02 12:15:00,55.07,55.09,55.05,55.07,56500.0,55.07,55.09,55.05,55.07,56500.0
2014-10-02 12:20:00,55.07,55.17,55.06,55.15,16900.0,55.07,55.17,55.06,55.15,16900.0
2014-10-02 12:25:00,55.14,55.15,55.12,55.14,3400.0,55.14,55.15,55.12,55.14,3400.0
2014-10-02 12:30:00,55.16,55.21,55.12,55.15,4000.0,55.16,55.21,55.12,55.15,4000.0
2014-10-02 12:35:00,55.14,55.14,55.11,55.11,4200.0,55.14,55.14,55.11,55.11,4200.0
2014-10-02 12:40:00,55.15,55.16,55.13,55.16,5600.0,55.15,55.16,55.13,55.16,5600.0
2014-10-02 12:45:00,55.15,55.2,55.14,55.14,2400.0,55.15,55.2,55.14,55.14,2400.0
2014-10-02 12:50:00,55.15,55.24,55.15,55.22,2900.0,55.15,55.24,55.15,55.22,2900.0
2014-10-02 12:55:00,55.23,55.29,55.23,55.29,6200.0,55.23,55.29,55.23,55.29,6200.0
2014-10-02 13:00:00,55.3,55.32,55.28,55.32,3800.0,55.3,55.32,55.28,55.32,3800.0
2014-10-02 13:05:00,55.32,55.32,55.28,55.3,10500.0,55.32,55.32,55.28,55.3,10500.0
2014-10-02 13:10:00,55.32,55.35,55.32,55.35,4000.0,55.32,55.35,55.32,55.35,4000.0
2014-10-02 13:15:00,55.36,55.42,55.36,55.42,14300.0,55.36,55.42,55.36,55.42,14300.0
2014-10-02 13:20:00,55.42,55.48,55.4,55.47,44200.0,55.42,55.48,55.4,55.47,44200.0
2014-10-02 13:25:00,55.48,55.55,55.48,55.52,22100.0,55.48,55.55,55.48,55.52,22100.0
2014-10-02 13:30:00,55.53,55.59,55.52,55.57,16800.0,55.53,55.59,55.52,55.57,16800.0
2014-10-02 13:35:00,55.56,55.63,55.56,55.61,23800.0,55.56,55.63,55.56,55.61,23800.0
2014-10-02 13:40:00,55.6,55.63,55.58,55.63,19600.0,55.6,55.63,55.58,55.63,19600.0
2014-10-02 13:45:00,55.61,55.63,55.58,55.59,10000.0,55.61,55.63,55.58,55.59,10000.0
2014-10-02 13:50:00,55.58,55.7,55.58,55.68,15900.0,55.58,55.7,55.58,55.68,15900.0
2014-10-02 13:55:00,55.69,55.69,55.63,55.63,6100.0,55.69,55.69,55.63,55.63,6100.0
2014-10-02 14:00:00,55.64,55.64,55.59,55.59,11300.0,55.64,55.64,55.59,55.59,11300.0
2014-10-02 14:05:00,55.58,55.68,55.57,55.68,7000.0,55.58,55.68,55.57,55.68,7000.0
2014-10-02 14:10:00,55.66,55.7,55.65,55.7,6200.0,55.66,55.7,55.65,55.7,6200.0
2014-10-02 14:15:00,55.7,55.7,55.66,55.67,6200.0,55.7,55.7,55.66,55.67,6200.0
2014-10-02 14:20:00,55.66,55.66,55.62,55.63,5100.0,55.66,55.66,55.62,55.63,5100.0
2014-10-02 14:25:00,55.64,55.7,55.63,55.7,26700.0,55.64,55.7,55.63,55.7,26700.0
2014-10-02 14:30:00,55.7,55.7,55.62,55.62,18700.0,55.7,55.7,55.62,55.62,18700.0
2014-10-02 14:35:00,55.62,55.68,55.62,55.67,9200.0,55.62,55.68,55.62,55.67,9200.0
2014-10-02 14:40:00,55.68,55.74,55.68,55.74,8800.0,55.68,55.74,55.68,55.74,8800.0
2014-10-02 14:45:00,55.73,55.84,55.73,55.82,22000.0,55.73,55.84,55.73,55.82,22000.0
2014-10-02 14:50:00,55.81,55.89,55.8,55.84,12600.0,55.81,55.89,55.8,55.84,12600.0
2014-10-02 14:55:00,55.83,55.83,55.79,55.79,29400.0,55.83,55.83,55.79,55.79,29400.0
2014-10-02 15:00:00,55.78,55.81,55.68,55.72,70100.0,55.78,55.81,55.68,55.72,70100.0
2014-10-02 15:05:00,55.73,55.74,55.71,55.73,6100.0,55.73,55.74,55.71,55.73,6100.0
2014-10-02 15:10:00,55.74,55.77,55.7,55.71,12200.0,55.74,55.77,55.7,55.71,12200.0
2014-10-02 15:15:00,55.7,55.7,55.63,55.64,19600.0,55.7,55.7,55.63,55.64,19600.0
2014-10-02 15:20:00,55.64,55.66,55.64,55.66,12700.0,55.64,55.66,55.64,55.66,12700.0
2014-10-02 15:25:00,55.65,55.7,55.65,55.7,7200.0,55.65,55.7,55.65,55.7,7200.0
2014-10-02 15:30:00,55.69,55.7,55.63,55.65,17400.0,55.69,55.7,55.63,55.65,17400.0
2014-10-02 15:35:00,55.66,55.73,55.65,55.73,16600.0,55.66,55.73,55.65,55.73,16600.0
2014-10-02 15:40:00,55.73,55.73,55.67,55.67,13900.0,55.73,55.73,55.67,55.67,13900.0
2014-10-02 15:45:00,55.66,55.75,55.65,55.75,35900.0,55.66,55.75,55.65,55.75,35900.0
2014-10-02 15:50:00,55.75,55.78,55.74,55.75,32600.0,55.75,55.78,55.74,55.75,32600.0
2014-10-02 15:55:00,55.76,55.82,55.74,55.74,46300.0,55.76,55.82,55.74,55.74,46300.0
2014-10-03 09:30:00,56.02,56.19,55.66,56.04,27300.0,56.02,56.19,55.66,56.04,27300.0
2014-10-03 09:35:00,55.97,56.02,55.9,55.97,7900.0,55.97,56.02,55.9,55.97,7900.0
2014-10-03 09:40:00,55.98,56.11,55.98,56.05,50300.0,55.98,56.11,55.98,56.05,50300.0
2014-10-03 09:45:00,56.06,56.16,56.05,56.13,7300.0,56.06,56.16,56.05,56.13,7300.0
2014-10-03 09:50:00,56.17,56.25,56.14,56.24,8600.0,56.17,56.25,56.14,56.24,8600.0
2014-10-03 09:55:00,56.24,56.48,56.21,56.41,74300.0,56.24,56.48,56.21,56.41,74300.0
2014-10-03 10:00:00,56.41,56.5,56.38,56.49,35700.0,56.41,56.5,56.38,56.49,35700.0
2014-10-03 10:05:00,56.49,56.5,56.42,56.45,67800.0,56.49,56.5,56.42,56.45,67800.0
2014-10-03 10:10:00,56.45,56.58,56.45,56.56,38000.0,56.45,56.58,56.45,56.56,38000.0
2014-10-03 10:15:00,56.55,56.55,56.48,56.51,5000.0,56.55,56.55,56.48,56.51,5000.0
2014-10-03 10:20:00,56.5,56.51,56.42,56.43,41700.0,56.5,56.51,56.42,56.43,41700.0
2014-10-03 10:25:00,56.44,56.5,56.44,56.5,5500.0,56.44,56.5,56.44,56.5,5500.0
2014-10-03 10:30:00,56.49,56.5,56.39,56.4,6200.0,56.49,56.5,56.39,56.4,6200.0
2014-10-03 10:35:00,56.37,56.42,56.34,56.39,33100.0,56.37,56.42,56.34,56.39,33100.0
2014-10-03 10:40:00,56.39,56.4,56.33,56.35,5800.0,56.39,56.4,56.33,56.35,5800.0
2014-10-03 10:45:00,56.35,56.4,56.34,56.4,21200.0,56.35,56.4,56.34,56.4,21200.0
2014-10-03 10:50:00,56.4,56.41,56.38,56.41,14600.0,56.4,56.41,56.38,56.41,14600.0
2014-10-03 10:55:00,56.41,56.43,56.4,56.43,7900.0,56.41,56.43,56.4,56.43,7900.0
2014-10-03 11:00:00,56.43,56.53,56.42,56.51,28100.0,56.43,56.53,56.42,56.51,28100.0
2014-10-03 11:05:00,56.52,56.56,56.52,56.55,36600.0,56.52,56.56,56.52,56.55,36600.0
2014-10-03 11:10:00,56.55,56.57,56.51,56.57,79300.0,56.55,56.57,56.51,56.57,79300.0
2014-10-03 11:15:00,56.56,56.59,56.55,56.55,55600.0,56.56,56.59,56.55,56.55,55600.0
2014-10-03 11:20:00,56.55,56.57,56.53,56.55,5200.0,56.55,56.57,56.53,56.55,5200.0
2014-10-03 11:25:00,56.56,56.6,56.54,56.57,20800.0,56.56,56.6,56.54,56.57,20800.0
2014-10-03 11:30:00,56.57,56.64,56.57,56.59,69200.0,56.57,56.64,56.57,56.59,69200.0
2014-10-03 11:35:00,56.59,56.6,56.58,56.6,6700.0,56.59,56.6,56.58,56.6,6700.0
2014-10-03 11:40:00,56.6,56.6,56.58,56.58,14700.0,56.6,56.6,56.58,56.58,14700.0
2014-10-03 11:45:00,56.59,56.6,56.55,56.6,7200.0,56.59,56.6,56.55,56.6,7200.0
2014-10-03 11:50:00,56.59,56.59,56.53,56.53,6700.0,56.59,56.59,56.53,56.53,6700.0
2014-10-03 11:55:00,56.54,56.55,56.5,56.53,15600.0,56.54,56.55,56.5,56.53,15600.0
2014-10-03 12:00:00,56.53,56.59,56.53,56.59,10500.0,56.53,56.59,56.53,56.59,10500.0
2014-10-03 12:05:00,56.6,56.6,56.55,56.57,8800.0,56.6,56.6,56.55,56.57,8800.0
2014-10-03 12:10:00,56.56,56.6,56.56,56.6,14300.0,56.56,56.6,56.56,56.6,14300.0
2014-10-03 12:15:00,56.59,56.63,56.59,56.61,39000.0,56.59,56.63,56.59,56.61,39000.0
2014-10-03 12:20:00,56.62,56.64,56.6,56.6,3600.0,56.62,56.64,56.6,56.6,3600.0
2014-10-03 12:25:00,56.61,56.71,56.61,56.71,8700.0,56.61,56.71,56.61,56.71,8700.0
2014-10-03 12:30:00,56.72,56.74,56.71,56.74,3500.0,56.72,56.74,56.71,56.74,3500.0
2014-10-03 12:35:00,56.74,56.77,56.74,56.76,9200.0,56.74,56.77,56.74,56.76,9200.0
2014-10-03 12:40:00,56.77,56.79,56.77,56.79,11700.0,56.77,56.79,56.77,56.79,11700.0
2014-10-03 12:45:00,56.79,56.85,56.75,56.76,28800.0,56.79,56.85,56.75,56.76,28800.0
2014-10-03 12:50:00,56.76,56.77,56.71,56.73,4200.0,56.76,56.77,56.71,56.73,4200.0
2014-10-03 12:55:00,56.74,56.76,56.74,56.74,11100.0,56.74,56.76,56.74,56.74,11100.0
2014-10-03 13:00:00,56.75,56.75,56.73,56.73,12200.0,56.75,56.75,56.73,56.73,12200.0
2014-10-03 13:05:00,56.73,56.73,56.64,56.64,13500.0,56.73,56.73,56.64,56.64,13500.0
2014-10-03 13:10:00,56.64,56.66,56.64,56.66,8200.0,56.64,56.66,56.64,56.66,8200.0
2014-10-03 13:15:00,56.65,56.65,56.56,56.56,11000.0,56.65,56.65,56.56,56.56,11000.0
2014-10-03 13:20:00,56.57,56.59,56.56,56.58,11400.0,56.57,56.59,56.56,56.58,11400.0
2014-10-03 13:25:00,56.58,56.63,56.57,56.62,18400.0,56.58,56.63,56.57,56.62,18400.0
2014-10-03 13:30:00,56.61,56.64,56.61,56.62,12000.0,56.61,56.64,56.61,56.62,12000.0
2014-10-03 13:35:00,56.62,56.65,56.62,56.65,7000.0,56.62,56.65,56.62,56.65,7000.0
2014-10-03 13:40:00,56.66,56.66,56.64,56.66,8600.0,56.66,56.66,56.64,56.66,8600.0
2014-10-03 13:45:00,56.67,56.67,56.64,56.65,6700.0,56.67,56.67,56.64,56.65,6700.0
2014-10-03 13:50:00,56.65,56.66,56.65,56.66,10800.0,56.65,56.66,56.65,56.66,10800.0
2014-10-03 13:55:00,56.66,56.66,56.63,56.66,13500.0,56.66,56.66,56.63,56.66,13500.0
2014-10-03 14:00:00,56.65,56.7,56.65,56.69,22900.0,56.65,56.7,56.65,56.69,22900.0
2014-10-03 14:05:00,56.69,56.7,56.69,56.7,6800.0,56.69,56.7,56.69,56.7,6800.0
2014-10-03 14:10:00,56.7,56.75,56.69,56.75,9000.0,56.7,56.75,56.69,56.75,9000.0
2014-10-03 14:15:00,56.76,56.77,56.74,56.76,6600.0,56.76,56.77,56.74,56.76,6600.0
2014-10-03 14:20:00,56.76,56.8,56.75,56.8,16100.0,56.76,56.8,56.75,56.8,16100.0
2014-10-03 14:25:00,56.8,56.88,56.78,56.86,27600.0,56.8,56.88,56.78,56.86,27600.0
2014-10-03 14:30:00,56.86,56.92,56.85,56.92,33500.0,56.86,56.92,56.85,56.92,33500.0
2014-10-03 14:35:00,56.92,56.92,56.9,56.9,11700.0,56.92,56.92,56.9,56.9,11700.0
2014-10-03 14:40:00,56.91,56.92,56.9,56.91,13800.0,56.91,56.92,56.9,56.91,13800.0
2014-10-03 14:45:00,56.9,56.93,56.9,56.92,22200.0,56.9,56.93,56.9,56.92,22200.0
2014-10-03 14:50:00,56.93,56.94,56.92,56.92,25000.0,56.93,56.94,56.92,56.92,25000.0
2014-10-03 14:55:00,56.92,56.94,56.92,56.93,14600.0,56.92,56.94,56.92,56.93,14600.0
2014-10-03 15:00:00,56.94,56.98,56.93,56.96,25200.0,56.94,56.98,56.93,56.96,25200.0
2014-10-03 15:05:00,56.97,57.03,56.94,56.98,35900.0,56.97,57.03,56.94,56.98,35900.0
2014-10-03 15:10:00,56.99,57.04,56.94,56.94,24400.0,56.99,57.04,56.94,56.94,24400.0
2014-10-03 15:15:00,56.95,56.95,56.87,56.88,39400.0,56.95,56.95,56.87,56.88,39400.0
2014-10-03 15:20:00,56.89,56.95,56.89,56.94,31000.0,56.89,56.95,56.89,56.94,31000.0
2014-10-03 15:25:00,56.95,56.95,56.89,56.9,115700.0,56.95,56.95,56.89,56.9,115700.0
2014-10-03 15:30:00,56.91,56.95,56.9,56.9,99300.0,56.91,56.95,56.9,56.9,99300.0
2014-10-03 15:35:00,56.9,56.97,56.85,56.97,43200.0,56.9,56.97,56.85,56.97,43200.0
2014-10-03 15:40:00,56.97,56.97,56.92,56.93,53900.0,56.97,56.97,56.92,56.93,53900.0
2014-10-03 15:45:00,56.94,56.95,56.93,56.94,67900.0,56.94,56.95,56.93,56.94,67900.0
2014-10-03 15:50:00,56.93,56.94,56.87,56.88,217800.0,56.93,56.94,56.87,56.88,217800.0
2014-10-03 15:55:00,56.87,56.95,56.85,56.87,570200.0,56.87,56.95,56.85,56.87,570200.0
2014-10-06 09:30:00,57.06,57.32,56.94,56.97,40700.0,57.06,57.32,56.94,56.97,40700.0
2014-10-06 09:35:00,56.92,57.14,56.91,57.1,32700.0,56.92,57.14,56.91,57.1,32700.0
2014-10-06 09:40:00,57.1,57.1,56.9,57.0,21100.0,57.1,57.1,56.9,57.0,21100.0
2014-10-06 09:45:00,57.0,57.02,56.91,56.91,16900.0,57.0,57.02,56.91,56.91,16900.0
2014-10-06 09:50:00,56.9,56.94,56.83,56.9,20800.0,56.9,56.94,56.83,56.9,20800.0
2014-10-06 09:55:00,56.89,56.91,56.77,56.77,80600.0,56.89,56.91,56.77,56.77,80600.0
2014-10-06 10:00:00,56.78,56.84,56.76,56.77,37900.0,56.78,56.84,56.76,56.77,37900.0
2014-10-06 10:05:00,56.77,56.9,56.77,56.88,21200.0,56.77,56.9,56.77,56.88,21200.0
2014-10-06 10:10:00,56.88,56.89,56.81,56.83,9300.0,56.88,56.89,56.81,56.83,9300.0
2014-10-06 10:15:00,56.83,56.94,56.83,56.94,27900.0,56.83,56.94,56.83,56.94,27900.0
2014-10-06 10:20:00,56.92,56.94,56.89,56.9,13300.0,56.92,56.94,56.89,56.9,13300.0
2014-10-06 10:25:00,56.89,56.89,56.86,56.86,10500.0,56.89,56.89,56.86,56.86,10500.0
2014-10-06 10:30:00,56.85,56.86,56.77,56.82,83700.0,56.85,56.86,56.77,56.82,83700.0
2014-10-06 10:35:00,56.82,56.82,56.76,56.78,50900.0,56.82,56.82,56.76,56.78,50900.0
2014-10-06 10:40:00,56.77,56.82,56.75,56.75,9100.0,56.77,56.82,56.75,56.75,9100.0
2014-10-06 10:45:00,56.75,56.75,56.65,56.67,7800.0,56.75,56.75,56.65,56.67,7800.0
2014-10-06 10:50:00,56.66,56.66,56.61,56.62,7700.0,56.66,56.66,56.61,56.62,7700.0
2014-10-06 10:55:00,56.61,56.64,56.6,56.64,16400.0,56.61,56.64,56.6,56.64,16400.0
2014-10-06 11:00:00,56.63,56.66,56.61,56.65,19400.0,56.63,56.66,56.61,56.65,19400.0
2014-10-06 11:05:00,56.64,56.72,56.62,56.71,12100.0,56.64,56.72,56.62,56.71,12100.0
2014-10-06 11:10:00,56.71,56.74,56.68,56.7,11000.0,56.71,56.74,56.68,56.7,11000.0
2014-10-06 11:15:00,56.69,56.7,56.64,56.69,7600.0,56.69,56.7,56.64,56.69,7600.0
2014-10-06 11:20:00,56.68,56.69,56.64,56.64,9700.0,56.68,56.69,56.64,56.64,9700.0
2014-10-06 11:25:00,56.64,56.64,56.61,56.62,11500.0,56.64,56.64,56.61,56.62,11500.0
2014-10-06 11:30:00,56.62,56.66,56.62,56.66,10600.0,56.62,56.66,56.62,56.66,10600.0
2014-10-06 11:35:00,56.66,56.66,56.63,56.63,10900.0,56.66,56.66,56.63,56.63,10900.0
2014-10-06 11:40:00,56.63,56.64,56.51,56.51,12800.0,56.63,56.64,56.51,56.51,12800.0
2014-10-06 11:45:00,56.51,56.51,56.47,56.5,19800.0,56.51,56.51,56.47,56.5,19800.0
2014-10-06 11:50:00,56.5,56.52,56.5,56.51,18700.0,56.5,56.52,56.5,56.51,18700.0
2014-10-06 11:55:00,56.51,56.51,56.47,56.5,15900.0,56.51,56.51,56.47,56.5,15900.0
2014-10-06 12:00:00,56.5,56.51,56.49,56.51,7600.0,56.5,56.51,56.49,56.51,7600.0
2014-10-06 12:05:00,56.51,56.56,56.51,56.54,11100.0,56.51,56.56,56.51,56.54,11100.0
2014-10-06 12:10:00,56.53,56.53,56.49,56.5,3500.0,56.53,56.53,56.49,56.5,3500.0
2014-10-06 12:15:00,56.5,56.5,56.48,56.49,8300.0,56.5,56.5,56.48,56.49,8300.0
2014-10-06 12:20:00,56.49,56.49,56.45,56.45,16400.0,56.49,56.49,56.45,56.45,16400.0
2014-10-06 12:25:00,56.46,56.49,56.46,56.46,13400.0,56.46,56.49,56.46,56.46,13400.0
2014-10-06 12:30:00,56.45,56.46,56.44,56.46,12200.0,56.45,56.46,56.44,56.46,12200.0
2014-10-06 12:35:00,56.46,56.48,56.45,56.48,12700.0,56.46,56.48,56.45,56.48,12700.0
2014-10-06 12:40:00,56.48,56.5,56.4,56.41,17800.0,56.48,56.5,56.4,56.41,17800.0
2014-10-06 12:45:00,56.41,56.48,56.41,56.47,8900.0,56.41,56.48,56.41,56.47,8900.0
2014-10-06 12:50:00,56.47,56.47,56.43,56.44,11400.0,56.47,56.47,56.43,56.44,11400.0
2014-10-06 12:55:00,56.43,56.48,56.41,56.48,13200.0,56.43,56.48,56.41,56.48,13200.0
2014-10-06 13:00:00,56.47,56.5,56.41,56.5,9200.0,56.47,56.5,56.41,56.5,9200.0
2014-10-06 13:05:00,56.5,56.5,56.45,56.45,2700.0,56.5,56.5,56.45,56.45,2700.0
2014-10-06 13:10:00,56.45,56.45,56.43,56.45,9900.0,56.45,56.45,56.43,56.45,9900.0
2014-10-06 13:15:00,56.45,56.52,56.44,56.52,9100.0,56.45,56.52,56.44,56.52,9100.0
2014-10-06 13:20:00,56.52,56.53,56.5,56.51,7600.0,56.52,56.53,56.5,56.51,7600.0
2014-10-06 13:25:00,56.52,56.55,56.51,56.53,5400.0,56.52,56.55,56.51,56.53,5400.0
2014-10-06 13:30:00,56.53,56.54,56.48,56.48,5800.0,56.53,56.54,56.48,56.48,5800.0
2014-10-06 13:35:00,56.48,56.48,56.45,56.48,5000.0,56.48,56.48,56.45,56.48,5000.0
2014-10-06 13:40:00,56.48,56.48,56.45,56.47,4500.0,56.48,56.48,56.45,56.47,4500.0
2014-10-06 13:45:00,56.47,56.48,56.45,56.45,5100.0,56.47,56.48,56.45,56.45,5100.0
2014-10-06 13:50:00,56.45,56.48,56.45,56.47,9600.0,56.45,56.48,56.45,56.47,9600.0
2014-10-06 13:55:00,56.47,56.47,56.44,56.45,9800.0,56.47,56.47,56.44,56.45,9800.0
2014-10-06 14:00:00,56.44,56.46,56.44,56.45,7300.0,56.44,56.46,56.44,56.45,7300.0
2014-10-06 14:05:00,56.44,56.45,56.4,56.4,9200.0,56.44,56.45,56.4,56.4,9200.0
2014-10-06 14:10:00,56.41,56.46,56.4,56.46,11900.0,56.41,56.46,56.4,56.46,11900.0
2014-10-06 14:15:00,56.46,56.53,56.45,56.51,6000.0,56.46,56.53,56.45,56.51,6000.0
2014-10-06 14:20:00,56.51,56.59,56.51,56.58,10500.0,56.51,56.59,56.51,56.58,10500.0
2014-10-06 14:25:00,56.59,56.59,56.56,56.57,4900.0,56.59,56.59,56.56,56.57,4900.0
2014-10-06 14:30:00,56.57,56.58,56.55,56.55,17000.0,56.57,56.58,56.55,56.55,17000.0
2014-10-06 14:35:00,56.56,56.61,56.56,56.58,12500.0,56.56,56.61,56.56,56.58,12500.0
2014-10-06 14:40:00,56.57,56.59,56.55,56.59,7600.0,56.57,56.59,56.55,56.59,7600.0
2014-10-06 14:45:00,56.59,56.59,56.57,56.58,8600.0,56.59,56.59,56.57,56.58,8600.0
2014-10-06 14:50:00,56.57,56.58,56.56,56.58,9000.0,56.57,56.58,56.56,56.58,9000.0
2014-10-06 14:55:00,56.58,56.58,56.57,56.58,4500.0,56.58,56.58,56.57,56.58,4500.0
2014-10-06 15:00:00,56.58,56.58,56.51,56.52,12800.0,56.58,56.58,56.51,56.52,12800.0
2014-10-06 15:05:00,56.52,56.53,56.46,56.46,11900.0,56.52,56.53,56.46,56.46,11900.0
2014-10-06 15:10:00,56.46,56.46,56.42,56.43,11500.0,56.46,56.46,56.42,56.43,11500.0
2014-10-06 15:15:00,56.42,56.5,56.42,56.5,10000.0,56.42,56.5,56.42,56.5,10000.0
2014-10-06 15:20:00,56.5,56.6,56.46,56.59,22200.0,56.5,56.6,56.46,56.59,22200.0
2014-10-06 15:25:00,56.59,56.59,56.56,56.58,16300.0,56.59,56.59,56.56,56.58,16300.0
2014-10-06 15:30:00,56.58,56.58,56.52,56.52,25400.0,56.58,56.58,56.52,56.52,25400.0
2014-10-06 15:35:00,56.53,56.61,56.51,56.61,21600.0,56.53,56.61,56.51,56.61,21600.0
2014-10-06 15:40:00,56.61,56.61,56.54,56.57,20200.0,56.61,56.61,56.54,56.57,20200.0
2014-10-06 15:45:00,56.57,56.57,56.53,56.57,35200.0,56.57,56.57,56.53,56.57,35200.0
2014-10-06 15:50:00,56.57,56.58,56.55,56.56,66700.0,56.57,56.58,56.55,56.56,66700.0
2014-10-06 15:55:00,56.57,56.6,56.54,56.58,116200.0,56.57,56.6,56.54,56.58,116200.0
2014-10-07 09:30:00,56.44,56.44,56.17,56.21,35200.0,56.44,56.44,56.17,56.21,35200.0
2014-10-07 09:35:00,56.23,56.28,56.08,56.28,16000.0,56.23,56.28,56.08,56.28,16000.0
2014-10-07 09:40:00,56.29,56.51,56.25,56.47,21800.0,56.29,56.51,56.25,56.47,21800.0
2014-10-07 09:45:00,56.45,56.5,56.43,56.45,16600.0,56.45,56.5,56.43,56.45,16600.0
2014-10-07 09:50:00,56.44,56.54,56.44,56.49,15200.0,56.44,56.54,56.44,56.49,15200.0
2014-10-07 09:55:00,56.49,56.61,56.49,56.55,20900.0,56.49,56.61,56.49,56.55,20900.0
2014-10-07 10:00:00,56.55,56.59,56.52,56.58,19800.0,56.55,56.59,56.52,56.58,19800.0
2014-10-07 10:05:00,56.57,56.77,56.57,56.77,39400.0,56.57,56.77,56.57,56.77,39400.0
2014-10-07 10:10:00,56.75,56.77,56.71,56.76,25900.0,56.75,56.77,56.71,56.76,25900.0
2014-10-07 10:15:00,56.75,56.78,56.7,56.74,13700.0,56.75,56.78,56.7,56.74,13700.0
2014-10-07 10:20:00,56.75,56.75,56.69,56.7,14500.0,56.75,56.75,56.69,56.7,14500.0
2014-10-07 10:25:00,56.7,56.7,56.6,56.64,11700.0,56.7,56.7,56.6,56.64,11700.0
2014-10-07 10:30:00,56.65,56.8,56.65,56.72,39100.0,56.65,56.8,56.65,56.72,39100.0
2014-10-07 10:35:00,56.7,56.74,56.7,56.7,19600.0,56.7,56.74,56.7,56.7,19600.0
2014-10-07 10:40:00,56.7,56.76,56.7,56.72,12500.0,56.7,56.76,56.7,56.72,12500.0
2014-10-07 10:45:00,56.72,56.82,56.72,56.8,28100.0,56.72,56.82,56.72,56.8,28100.0
2014-10-07 10:50:00,56.81,56.82,56.8,56.81,11200.0,56.81,56.82,56.8,56.81,11200.0
2014-10-07 10:55:00,56.81,56.84,56.79,56.84,34300.0,56.81,56.84,56.79,56.84,34300.0
2014-10-07 11:00:00,56.83,56.84,56.75,56.75,31500.0,56.83,56.84,56.75,56.75,31500.0
2014-10-07 11:05:00,56.74,56.78,56.7,56.76,12300.0,56.74,56.78,56.7,56.76,12300.0
2014-10-07 11:10:00,56.78,56.78,56.7,56.72,8500.0,56.78,56.78,56.7,56.72,8500.0
2014-10-07 11:15:00,56.72,56.72,56.6,56.6,11700.0,56.72,56.72,56.6,56.6,11700.0
2014-10-07 11:20:00,56.6,56.66,56.6,56.62,12100.0,56.6,56.66,56.6,56.62,12100.0
2014-10-07 11:25:00,56.61,56.63,56.57,56.57,13200.0,56.61,56.63,56.57,56.57,13200.0
2014-10-07 11:30:00,56.58,56.6,56.53,56.58,19200.0,56.58,56.6,56.53,56.58,19200.0
2014-10-07 11:35:00,56.58,56.63,56.55,56.62,16000.0,56.58,56.63,56.55,56.62,16000.0
2014-10-07 11:40:00,56.63,56.7,56.61,56.69,15300.0,56.63,56.7,56.61,56.69,15300.0
2014-10-07 11:45:00,56.7,56.71,56.67,56.7,10300.0,56.7,56.71,56.67,56.7,10300.0
2014-10-07 11:50:00,56.71,56.71,56.62,56.69,15900.0,56.71,56.71,56.62,56.69,15900.0
2014-10-07 11:55:00,56.69,56.72,56.68,56.69,7700.0,56.69,56.72,56.68,56.69,7700.0
2014-10-07 12:00:00,56.68,56.7,56.66,56.66,9700.0,56.68,56.7,56.66,56.66,9700.0
2014-10-07 12:05:00,56.66,56.68,56.64,56.66,14900.0,56.66,56.68,56.64,56.66,14900.0
2014-10-07 12:10:00,56.66,56.7,56.65,56.68,14500.0,56.66,56.7,56.65,56.68,14500.0
2014-10-07 12:15:00,56.69,56.71,56.66,56.66,31200.0,56.69,56.71,56.66,56.66,31200.0
2014-10-07 12:20:00,56.66,56.7,56.65,56.66,22000.0,56.66,56.7,56.65,56.66,22000.0
2014-10-07 12:25:00,56.66,56.69,56.66,56.68,11700.0,56.66,56.69,56.66,56.68,11700.0
2014-10-07 12:30:00,56.68,56.68,56.63,56.64,7500.0,56.68,56.68,56.63,56.64,7500.0
2014-10-07 12:35:00,56.64,56.64,56.55,56.6,11700.0,56.64,56.64,56.55,56.6,11700.0
2014-10-07 12:40:00,56.61,56.62,56.58,56.62,9800.0,56.61,56.62,56.58,56.62,9800.0
2014-10-07 12:45:00,56.63,56.66,56.5,56.51,11900.0,56.63,56.66,56.5,56.51,11900.0
2014-10-07 12:50:00,56.5,56.55,56.5,56.52,9800.0,56.5,56.55,56.5,56.52,9800.0
2014-10-07 12:55:00,56.54,56.56,56.51,56.55,11900.0,56.54,56.56,56.51,56.55,11900.0
2014-10-07 13:00:00,56.56,56.56,56.49,56.56,25500.0,56.56,56.56,56.49,56.56,25500.0
2014-10-07 13:05:00,56.56,56.57,56.5,56.52,12300.0,56.56,56.57,56.5,56.52,12300.0
2014-10-07 13:10:00,56.52,56.63,56.52,56.63,15400.0,56.52,56.63,56.52,56.63,15400.0
2014-10-07 13:15:00,56.61,56.67,56.61,56.66,11600.0,56.61,56.67,56.61,56.66,11600.0
2014-10-07 13:20:00,56.65,56.69,56.65,56.66,9100.0,56.65,56.69,56.65,56.66,9100.0
2014-10-07 13:25:00,56.66,56.7,56.66,56.7,10100.0,56.66,56.7,56.66,56.7,10100.0
2014-10-07 13:30:00,56.7,56.7,56.66,56.68,14000.0,56.7,56.7,56.66,56.68,14000.0
2014-10-07 13:35:00,56.68,56.7,56.61,56.61,7700.0,56.68,56.7,56.61,56.61,7700.0
2014-10-07 13:40:00,56.63,56.66,56.62,56.62,7600.0,56.63,56.66,56.62,56.62,7600.0
2014-10-07 13:45:00,56.61,56.69,56.58,56.68,14300.0,56.61,56.69,56.58,56.68,14300.0
2014-10-07 13:50:00,56.67,56.71,56.65,56.65,17800.0,56.67,56.71,56.65,56.65,17800.0
2014-10-07 13:55:00,56.66,56.67,56.62,56.66,6900.0,56.66,56.67,56.62,56.66,6900.0
2014-10-07 14:00:00,56.66,56.69,56.64,56.67,14500.0,56.66,56.69,56.64,56.67,14500.0
2014-10-07 14:05:00,56.68,56.76,56.68,56.76,23100.0,56.68,56.76,56.68,56.76,23100.0
2014-10-07 14:10:00,56.75,56.84,56.75,56.84,29700.0,56.75,56.84,56.75,56.84,29700.0
2014-10-07 14:15:00,56.83,56.84,56.75,56.79,11000.0,56.83,56.84,56.75,56.79,11000.0
2014-10-07 14:20:00,56.79,56.83,56.73,56.73,22100.0,56.79,56.83,56.73,56.73,22100.0
2014-10-07 14:25:00,56.72,56.74,56.64,56.64,30300.0,56.72,56.74,56.64,56.64,30300.0
2014-10-07 14:30:00,56.65,56.66,56.56,56.62,13800.0,56.65,56.66,56.56,56.62,13800.0
2014-10-07 14:35:00,56.63,56.65,56.61,56.63,10500.0,56.63,56.65,56.61,56.63,10500.0
2014-10-07 14:40:00,56.62,56.65,56.59,56.65,9600.0,56.62,56.65,56.59,56.65,9600.0
2014-10-07 14:45:00,56.64,56.65,56.55,56.59,46100.0,56.64,56.65,56.55,56.59,46100.0
2014-10-07 14:50:00,56.6,56.63,56.6,56.61,15100.0,56.6,56.63,56.6,56.61,15100.0
2014-10-07 14:55:00,56.61,56.65,56.6,56.65,14300.0,56.61,56.65,56.6,56.65,14300.0
2014-10-07 15:00:00,56.64,56.72,56.6,56.69,28700.0,56.64,56.72,56.6,56.69,28700.0
2014-10-07 15:05:00,56.69,56.71,56.61,56.63,16100.0,56.69,56.71,56.61,56.63,16100.0
2014-10-07 15:10:00,56.63,56.64,56.59,56.62,17000.0,56.63,56.64,56.59,56.62,17000.0
2014-10-07 15:15:00,56.61,56.61,56.57,56.58,21100.0,56.61,56.61,56.57,56.58,21100.0
2014-10-07 15:20:00,56.57,56.58,56.51,56.53,25500.0,56.57,56.58,56.51,56.53,25500.0
2014-10-07 15:25:00,56.53,56.62,56.53,56.62,21100.0,56.53,56.62,56.53,56.62,21100.0
2014-10-07 15:30:00,56.62,56.73,56.61,56.73,71600.0,56.62,56.73,56.61,56.73,71600.0
2014-10-07 15:35:00,56.72,56.75,56.68,56.69,79100.0,56.72,56.75,56.68,56.69,79100.0
2014-10-07 15:40:00,56.69,56.73,56.66,56.66,48300.0,56.69,56.73,56.66,56.66,48300.0
2014-10-07 15:45:00,56.65,56.84,56.65,56.7,158700.0,56.65,56.84,56.65,56.7,158700.0
2014-10-07 15:50:00,56.71,56.72,56.62,56.66,73700.0,56.71,56.72,56.62,56.66,73700.0
2014-10-07 15:55:00,56.66,56.66,56.56,56.56,109700.0,56.66,56.66,56.56,56.56,109700.0
2014-10-08 09:30:00,56.7,57.0,56.45,56.8,38500.0,56.7,57.0,56.45,56.8,38500.0
2014-10-08 09:35:00,56.78,56.89,56.77,56.84,20700.0,56.78,56.89,56.77,56.84,20700.0
2014-10-08 09:40:00,56.82,56.84,56.72,56.72,10700.0,56.82,56.84,56.72,56.72,10700.0
2014-10-08 09:45:00,56.71,56.75,56.67,56.75,39200.0,56.71,56.75,56.67,56.75,39200.0
2014-10-08 09:50:00,56.74,56.82,56.73,56.77,21700.0,56.74,56.82,56.73,56.77,21700.0
2014-10-08 09:55:00,56.78,56.78,56.67,56.69,51900.0,56.78,56.78,56.67,56.69,51900.0
2014-10-08 10:00:00,56.69,56.71,56.55,56.62,54000.0,56.69,56.71,56.55,56.62,54000.0
2014-10-08 10:05:00,56.63,56.8,56.63,56.75,19900.0,56.63,56.8,56.63,56.75,19900.0
2014-10-08 10:10:00,56.77,56.86,56.75,56.86,23700.0,56.77,56.86,56.75,56.86,23700.0
2014-10-08 10:15:00,56.86,56.86,56.8,56.82,13900.0,56.86,56.86,56.8,56.82,13900.0
2014-10-08 10:20:00,56.83,56.98,56.83,56.92,25500.0,56.83,56.98,56.83,56.92,25500.0
2014-10-08 10:25:00,56.92,57.06,56.91,57.02,35000.0,56.92,57.06,56.91,57.02,35000.0
2014-10-08 10:30:00,57.03,57.12,57.02,57.1,41000.0,57.03,57.12,57.02,57.1,41000.0
2014-10-08 10:35:00,57.11,57.14,57.03,57.06,39600.0,57.11,57.14,57.03,57.06,39600.0
2014-10-08 10:40:00,57.06,57.1,56.91,56.94,60500.0,57.06,57.1,56.91,56.94,60500.0
2014-10-08 10:45:00,56.93,56.93,56.87,56.89,20200.0,56.93,56.93,56.87,56.89,20200.0
2014-10-08 10:50:00,56.88,56.92,56.85,56.86,15000.0,56.88,56.92,56.85,56.86,15000.0
2014-10-08 10:55:00,56.87,56.88,56.84,56.85,13700.0,56.87,56.88,56.84,56.85,13700.0
2014-10-08 11:00:00,56.85,56.87,56.75,56.87,35400.0,56.85,56.87,56.75,56.87,35400.0
2014-10-08 11:05:00,56.86,56.98,56.86,56.97,24000.0,56.86,56.98,56.86,56.97,24000.0
2014-10-08 11:10:00,56.97,56.98,56.85,56.88,24000.0,56.97,56.98,56.85,56.88,24000.0
2014-10-08 11:15:00,56.88,56.91,56.83,56.83,27100.0,56.88,56.91,56.83,56.83,27100.0
2014-10-08 11:20:00,56.82,56.92,56.77,56.89,35900.0,56.82,56.92,56.77,56.89,35900.0
2014-10-08 11:25:00,56.88,56.92,56.8,56.92,32000.0,56.88,56.92,56.8,56.92,32000.0
2014-10-08 11:30:00,56.92,56.97,56.89,56.93,28500.0,56.92,56.97,56.89,56.93,28500.0
2014-10-08 11:35:00,56.93,56.93,56.83,56.86,15900.0,56.93,56.93,56.83,56.86,15900.0
2014-10-08 11:40:00,56.86,56.87,56.83,56.85,22900.0,56.86,56.87,56.83,56.85,22900.0
2014-10-08 11:45:00,56.86,56.88,56.84,56.85,15000.0,56.86,56.88,56.84,56.85,15000.0
2014-10-08 11:50:00,56.84,56.86,56.79,56.79,21100.0,56.84,56.86,56.79,56.79,21100.0
2014-10-08 11:55:00,56.79,56.79,56.73,56.73,22100.0,56.79,56.79,56.73,56.73,22100.0
2014-10-08 12:00:00,56.73,56.76,56.7,56.7,14700.0,56.73,56.76,56.7,56.7,14700.0
2014-10-08 12:05:00,56.7,56.7,56.64,56.64,29000.0,56.7,56.7,56.64,56.64,29000.0
2014-10-08 12:10:00,56.64,56.65,56.61,56.61,17800.0,56.64,56.65,56.61,56.61,17800.0
2014-10-08 12:15:00,56.61,56.65,56.6,56.62,17700.0,56.61,56.65,56.6,56.62,17700.0
2014-10-08 12:20:00,56.62,56.67,56.61,56.67,15100.0,56.62,56.67,56.61,56.67,15100.0
2014-10-08 12:25:00,56.66,56.66,56.58,56.58,5100.0,56.66,56.66,56.58,56.58,5100.0
2014-10-08 12:30:00,56.58,56.58,56.56,56.56,3400.0,56.58,56.58,56.56,56.56,3400.0
2014-10-08 12:35:00,56.57,56.59,56.53,56.57,22300.0,56.57,56.59,56.53,56.57,22300.0
2014-10-08 12:40:00,56.57,56.57,56.52,56.52,8100.0,56.57,56.57,56.52,56.52,8100.0
2014-10-08 12:45:00,56.53,56.53,56.5,56.51,9600.0,56.53,56.53,56.5,56.51,9600.0
2014-10-08 12:50:00,56.51,56.52,56.49,56.5,11900.0,56.51,56.52,56.49,56.5,11900.0
2014-10-08 12:55:00,56.51,56.54,56.51,56.51,10400.0,56.51,56.54,56.51,56.51,10400.0
2014-10-08 13:00:00,56.51,56.62,56.5,56.6,13800.0,56.51,56.62,56.5,56.6,13800.0
2014-10-08 13:05:00,56.61,56.61,56.56,56.56,6000.0,56.61,56.61,56.56,56.56,6000.0
2014-10-08 13:10:00,56.56,56.59,56.55,56.59,11400.0,56.56,56.59,56.55,56.59,11400.0
2014-10-08 13:15:00,56.6,56.62,56.58,56.6,7800.0,56.6,56.62,56.58,56.6,7800.0
2014-10-08 13:20:00,56.6,56.6,56.56,56.56,9500.0,56.6,56.6,56.56,56.56,9500.0
2014-10-08 13:25:00,56.56,56.56,56.51,56.51,8500.0,56.56,56.56,56.51,56.51,8500.0
2014-10-08 13:30:00,56.5,56.56,56.49,56.56,10300.0,56.5,56.56,56.49,56.56,10300.0
2014-10-08 13:35:00,56.56,56.64,56.54,56.64,8400.0,56.56,56.64,56.54,56.64,8400.0
2014-10-08 13:40:00,56.63,56.65,56.62,56.65,6900.0,56.63,56.65,56.62,56.65,6900.0
2014-10-08 13:45:00,56.66,56.77,56.66,56.77,11300.0,56.66,56.77,56.66,56.77,11300.0
2014-10-08 13:50:00,56.77,56.79,56.74,56.74,8600.0,56.77,56.79,56.74,56.74,8600.0
2014-10-08 13:55:00,56.73,56.74,56.72,56.74,6200.0,56.73,56.74,56.72,56.74,6200.0
2014-10-08 14:00:00,56.73,56.88,56.73,56.84,15700.0,56.73,56.88,56.73,56.84,15700.0
2014-10-08 14:05:00,56.84,56.9,56.83,56.88,10300.0,56.84,56.9,56.83,56.88,10300.0
2014-10-08 14:10:00,56.9,56.97,56.9,56.92,13900.0,56.9,56.97,56.9,56.92,13900.0
2014-10-08 14:15:00,56.93,57.01,56.92,57.0,10300.0,56.93,57.01,56.92,57.0,10300.0
2014-10-08 14:20:00,57.0,57.12,57.0,57.09,14300.0,57.0,57.12,57.0,57.09,14300.0
2014-10-08 14:25:00,57.1,57.16,57.1,57.16,19900.0,57.1,57.16,57.1,57.16,19900.0
2014-10-08 14:30:00,57.16,57.26,57.16,57.23,35500.0,57.16,57.26,57.16,57.23,35500.0
2014-10-08 14:35:00,57.23,57.24,57.18,57.18,19600.0,57.23,57.24,57.18,57.18,19600.0
2014-10-08 14:40:00,57.19,57.19,57.13,57.13,40200.0,57.19,57.19,57.13,57.13,40200.0
2014-10-08 14:45:00,57.12,57.14,57.05,57.05,25900.0,57.12,57.14,57.05,57.05,25900.0
2014-10-08 14:50:00,57.06,57.08,57.03,57.03,17000.0,57.06,57.08,57.03,57.03,17000.0
2014-10-08 14:55:00,57.03,57.04,56.98,57.0,24400.0,57.03,57.04,56.98,57.0,24400.0
2014-10-08 15:00:00,57.0,57.11,57.0,57.1,28900.0,57.0,57.11,57.0,57.1,28900.0
2014-10-08 15:05:00,57.11,57.14,57.11,57.11,19600.0,57.11,57.14,57.11,57.11,19600.0
2014-10-08 15:10:00,57.11,57.17,57.1,57.16,17700.0,57.11,57.17,57.1,57.16,17700.0
2014-10-08 15:15:00,57.16,57.19,57.15,57.17,23100.0,57.16,57.19,57.15,57.17,23100.0
2014-10-08 15:20:00,57.16,57.2,57.14,57.15,30600.0,57.16,57.2,57.14,57.15,30600.0
2014-10-08 15:25:00,57.16,57.31,57.16,57.29,39700.0,57.16,57.31,57.16,57.29,39700.0
2014-10-08 15:30:00,57.29,57.29,57.22,57.26,25300.0,57.29,57.29,57.22,57.26,25300.0
2014-10-08 15:35:00,57.27,57.3,57.22,57.23,23300.0,57.27,57.3,57.22,57.23,23300.0
2014-10-08 15:40:00,57.23,57.34,57.22,57.32,30600.0,57.23,57.34,57.22,57.32,30600.0
2014-10-08 15:45:00,57.32,57.34,57.3,57.32,26900.0,57.32,57.34,57.3,57.32,26900.0
2014-10-08 15:50:00,57.32,57.36,57.24,57.25,46200.0,57.32,57.36,57.24,57.25,46200.0
2014-10-08 15:55:00,57.25,57.25,57.19,57.22,101900.0,57.25,57.25,57.19,57.22,101900.0
2014-10-09 09:30:00,57.16,57.28,56.83,57.25,36400.0,57.16,57.28,56.83,57.25,36400.0
2014-10-09 09:35:00,57.25,57.37,57.17,57.36,16100.0,57.25,57.37,57.17,57.36,16100.0
2014-10-09 09:40:00,57.37,57.37,57.09,57.15,25100.0,57.37,57.37,57.09,57.15,25100.0
2014-10-09 09:45:00,57.17,57.24,57.14,57.16,20500.0,57.17,57.24,57.14,57.16,20500.0
2014-10-09 09:50:00,57.15,57.15,57.05,57.06,13600.0,57.15,57.15,57.05,57.06,13600.0
2014-10-09 09:55:00,57.06,57.06,56.9,56.96,6000.0,57.06,57.06,56.9,56.96,6000.0
2014-10-09 10:00:00,57.0,57.04,56.98,57.04,9200.0,57.0,57.04,56.98,57.04,9200.0
2014-10-09 10:05:00,57.04,57.11,57.02,57.05,15700.0,57.04,57.11,57.02,57.05,15700.0
2014-10-09 10:10:00,57.05,57.07,57.0,57.02,13300.0,57.05,57.07,57.0,57.02,13300.0
2014-10-09 10:15:00,57.01,57.05,56.99,57.01,10600.0,57.01,57.05,56.99,57.01,10600.0
2014-10-09 10:20:00,57.01,57.02,56.97,56.99,10700.0,57.01,57.02,56.97,56.99,10700.0
2014-10-09 10:25:00,56.98,57.02,56.97,57.01,13000.0,56.98,57.02,56.97,57.01,13000.0
2014-10-09 10:30:00,57.0,57.0,56.92,56.93,18900.0,57.0,57.0,56.92,56.93,18900.0
2014-10-09 10:35:00,56.92,56.92,56.8,56.83,13300.0,56.92,56.92,56.8,56.83,13300.0
2014-10-09 10:40:00,56.83,56.91,56.81,56.88,8000.0,56.83,56.91,56.81,56.88,8000.0
2014-10-09 10:45:00,56.89,56.9,56.83,56.83,7000.0,56.89,56.9,56.83,56.83,7000.0
2014-10-09 10:50:00,56.83,56.84,56.8,56.81,6800.0,56.83,56.84,56.8,56.81,6800.0
2014-10-09 10:55:00,56.81,56.93,56.81,56.93,12200.0,56.81,56.93,56.81,56.93,12200.0
2014-10-09 11:00:00,56.92,56.95,56.89,56.9,22500.0,56.92,56.95,56.89,56.9,22500.0
2014-10-09 11:05:00,56.91,57.03,56.9,56.97,15600.0,56.91,57.03,56.9,56.97,15600.0
2014-10-09 11:10:00,56.97,57.14,56.94,57.08,14500.0,56.97,57.14,56.94,57.08,14500.0
2014-10-09 11:15:00,57.07,57.09,57.01,57.07,17700.0,57.07,57.09,57.01,57.07,17700.0
2014-10-09 11:20:00,57.07,57.13,57.04,57.07,8200.0,57.07,57.13,57.04,57.07,8200.0
2014-10-09 11:25:00,57.07,57.12,57.06,57.08,7400.0,57.07,57.12,57.06,57.08,7400.0
2014-10-09 11:30:00,57.08,57.08,56.98,57.03,7200.0,57.08,57.08,56.98,57.03,7200.0
2014-10-09 11:35:00,57.02,57.05,56.93,56.94,9600.0,57.02,57.05,56.93,56.94,9600.0
2014-10-09 11:40:00,56.94,56.94,56.82,56.83,6400.0,56.94,56.94,56.82,56.83,6400.0
2014-10-09 11:45:00,56.83,56.83,56.72,56.73,6000.0,56.83,56.83,56.72,56.73,6000.0
2014-10-09 11:50:00,56.73,56.76,56.66,56.69,7100.0,56.73,56.76,56.66,56.69,7100.0
2014-10-09 11:55:00,56.68,56.69,56.62,56.69,13600.0,56.68,56.69,56.62,56.69,13600.0
2014-10-09 12:00:00,56.69,56.71,56.63,56.68,7900.0,56.69,56.71,56.63,56.68,7900.0
2014-10-09 12:05:00,56.68,56.82,56.68,56.8,67300.0,56.68,56.82,56.68,56.8,67300.0
2014-10-09 12:10:00,56.8,56.84,56.77,56.77,24100.0,56.8,56.84,56.77,56.77,24100.0
2014-10-09 12:15:00,56.77,56.85,56.76,56.81,32700.0,56.77,56.85,56.76,56.81,32700.0
2014-10-09 12:20:00,56.81,56.83,56.8,56.82,9900.0,56.81,56.83,56.8,56.82,9900.0
2014-10-09 12:25:00,56.82,56.82,56.74,56.79,36500.0,56.82,56.82,56.74,56.79,36500.0
2014-10-09 12:30:00,56.76,56.84,56.74,56.77,23400.0,56.76,56.84,56.74,56.77,23400.0
2014-10-09 12:35:00,56.78,56.82,56.75,56.76,8400.0,56.78,56.82,56.75,56.76,8400.0
2014-10-09 12:40:00,56.77,56.78,56.75,56.78,10700.0,56.77,56.78,56.75,56.78,10700.0
2014-10-09 12:45:00,56.78,56.82,56.75,56.81,16900.0,56.78,56.82,56.75,56.81,16900.0
2014-10-09 12:50:00,56.8,56.81,56.75,56.78,20400.0,56.8,56.81,56.75,56.78,20400.0
2014-10-09 12:55:00,56.76,56.78,56.75,56.78,23400.0,56.76,56.78,56.75,56.78,23400.0
2014-10-09 13:00:00,56.77,56.78,56.74,56.75,77700.0,56.77,56.78,56.74,56.75,77700.0
2014-10-09 13:05:00,56.76,56.77,56.68,56.77,159400.0,56.76,56.77,56.68,56.77,159400.0
2014-10-09 13:10:00,56.76,56.76,56.58,56.61,60500.0,56.76,56.76,56.58,56.61,60500.0
2014-10-09 13:15:00,56.6,56.65,56.55,56.57,42700.0,56.6,56.65,56.55,56.57,42700.0
2014-10-09 13:20:00,56.58,56.68,56.58,56.63,14500.0,56.58,56.68,56.58,56.63,14500.0
2014-10-09 13:25:00,56.63,56.67,56.58,56.58,22100.0,56.63,56.67,56.58,56.58,22100.0
2014-10-09 13:30:00,56.59,56.63,56.55,56.63,17800.0,56.59,56.63,56.55,56.63,17800.0
2014-10-09 13:35:00,56.63,56.74,56.62,56.74,36200.0,56.63,56.74,56.62,56.74,36200.0
2014-10-09 13:40:00,56.74,56.8,56.71,56.8,131400.0,56.74,56.8,56.71,56.8,131400.0
2014-10-09 13:45:00,56.81,56.85,56.77,56.83,30700.0,56.81,56.85,56.77,56.83,30700.0
2014-10-09 13:50:00,56.84,56.86,56.73,56.75,30400.0,56.84,56.86,56.73,56.75,30400.0
2014-10-09 13:55:00,56.75,56.86,56.75,56.83,12500.0,56.75,56.86,56.75,56.83,12500.0
2014-10-09 14:00:00,56.83,56.83,56.71,56.73,15100.0,56.83,56.83,56.71,56.73,15100.0
2014-10-09 14:05:00,56.75,56.75,56.67,56.68,23200.0,56.75,56.75,56.67,56.68,23200.0
2014-10-09 14:10:00,56.68,56.7,56.65,56.66,13500.0,56.68,56.7,56.65,56.66,13500.0
2014-10-09 14:15:00,56.66,56.73,56.65,56.69,42200.0,56.66,56.73,56.65,56.69,42200.0
2014-10-09 14:20:00,56.69,56.69,56.64,56.67,11200.0,56.69,56.69,56.64,56.67,11200.0
2014-10-09 14:25:00,56.67,56.73,56.64,56.66,13700.0,56.67,56.73,56.64,56.66,13700.0
2014-10-09 14:30:00,56.65,56.65,56.55,56.6,21900.0,56.65,56.65,56.55,56.6,21900.0
2014-10-09 14:35:00,56.6,56.7,56.6,56.64,16000.0,56.6,56.7,56.6,56.64,16000.0
2014-10-09 14:40:00,56.64,56.64,56.56,56.61,17300.0,56.64,56.64,56.56,56.61,17300.0
2014-10-09 14:45:00,56.61,56.64,56.56,56.58,19200.0,56.61,56.64,56.56,56.58,19200.0
2014-10-09 14:50:00,56.57,56.69,56.57,56.69,30700.0,56.57,56.69,56.57,56.69,30700.0
2014-10-09 14:55:00,56.68,56.69,56.65,56.67,41700.0,56.68,56.69,56.65,56.67,41700.0
2014-10-09 15:00:00,56.66,56.73,56.62,56.71,38100.0,56.66,56.73,56.62,56.71,38100.0
2014-10-09 15:05:00,56.71,56.73,56.63,56.63,23600.0,56.71,56.73,56.63,56.63,23600.0
2014-10-09 15:10:00,56.65,56.75,56.65,56.72,21400.0,56.65,56.75,56.65,56.72,21400.0
2014-10-09 15:15:00,56.71,56.78,56.68,56.73,25300.0,56.71,56.78,56.68,56.73,25300.0
2014-10-09 15:20:00,56.73,56.74,56.66,56.72,34200.0,56.73,56.74,56.66,56.72,34200.0
2014-10-09 15:25:00,56.72,56.76,56.69,56.71,29000.0,56.72,56.76,56.69,56.71,29000.0
2014-10-09 15:30:00,56.71,56.77,56.69,56.75,38700.0,56.71,56.77,56.69,56.75,38700.0
2014-10-09 15:35:00,56.77,56.83,56.75,56.81,24800.0,56.77,56.83,56.75,56.81,24800.0
2014-10-09 15:40:00,56.8,56.86,56.78,56.81,55500.0,56.8,56.86,56.78,56.81,55500.0
2014-10-09 15:45:00,56.8,56.8,56.7,56.72,45800.0,56.8,56.8,56.7,56.72,45800.0
2014-10-09 15:50:00,56.71,56.74,56.66,56.71,54400.0,56.71,56.74,56.66,56.71,54400.0
2014-10-09 15:55:00,56.71,56.75,56.66,56.71,186400.0,56.71,56.75,56.66,56.71,186400.0
2014-10-10 09:30:00,56.88,57.15,56.81,57.05,47800.0,56.88,57.15,56.81,57.05,47800.0
2014-10-10 09:35:00,57.08,57.3,57.08,57.22,40000.0,57.08,57.3,57.08,57.22,40000.0
2014-10-10 09:40:00,57.24,57.24,56.94,57.05,14300.0,57.24,57.24,56.94,57.05,14300.0
2014-10-10 09:45:00,57.0,57.09,56.87,56.99,17800.0,57.0,57.09,56.87,56.99,17800.0
2014-10-10 09:50:00,57.0,57.04,56.95,56.97,9200.0,57.0,57.04,56.95,56.97,9200.0
2014-10-10 09:55:00,56.97,57.02,56.88,56.98,42800.0,56.97,57.02,56.88,56.98,42800.0
2014-10-10 10:00:00,56.96,56.97,56.76,56.82,45400.0,56.96,56.97,56.76,56.82,45400.0
2014-10-10 10:05:00,56.8,56.8,56.67,56.67,31300.0,56.8,56.8,56.67,56.67,31300.0
2014-10-10 10:10:00,56.67,56.76,56.61,56.65,20400.0,56.67,56.76,56.61,56.65,20400.0
2014-10-10 10:15:00,56.64,56.81,56.59,56.81,18600.0,56.64,56.81,56.59,56.81,18600.0
2014-10-10 10:20:00,56.81,56.81,56.67,56.69,18000.0,56.81,56.81,56.67,56.69,18000.0
2014-10-10 10:25:00,56.65,56.79,56.61,56.74,14500.0,56.65,56.79,56.61,56.74,14500.0
2014-10-10 10:30:00,56.73,56.73,56.63,56.65,11800.0,56.73,56.73,56.63,56.65,11800.0
2014-10-10 10:35:00,56.64,56.74,56.6,56.63,14200.0,56.64,56.74,56.6,56.63,14200.0
2014-10-10 10:40:00,56.61,56.7,56.56,56.69,11200.0,56.61,56.7,56.56,56.69,11200.0
2014-10-10 10:45:00,56.68,56.69,56.55,56.64,12300.0,56.68,56.69,56.55,56.64,12300.0
2014-10-10 10:50:00,56.63,56.72,56.6,56.61,12000.0,56.63,56.72,56.6,56.61,12000.0
2014-10-10 10:55:00,56.63,56.68,56.57,56.65,16100.0,56.63,56.68,56.57,56.65,16100.0
2014-10-10 11:00:00,56.66,56.77,56.63,56.77,11800.0,56.66,56.77,56.63,56.77,11800.0
2014-10-10 11:05:00,56.75,56.76,56.64,56.7,48900.0,56.75,56.76,56.64,56.7,48900.0
2014-10-10 11:10:00,56.7,56.7,56.62,56.66,54400.0,56.7,56.7,56.62,56.66,54400.0
2014-10-10 11:15:00,56.66,56.7,56.61,56.66,31300.0,56.66,56.7,56.61,56.66,31300.0
2014-10-10 11:20:00,56.67,56.71,56.58,56.65,45400.0,56.67,56.71,56.58,56.65,45400.0
2014-10-10 11:25:00,56.65,56.71,56.62,56.71,18100.0,56.65,56.71,56.62,56.71,18100.0
2014-10-10 11:30:00,56.7,56.71,56.61,56.64,46600.0,56.7,56.71,56.61,56.64,46600.0
2014-10-10 11:35:00,56.64,56.68,56.61,56.62,14500.0,56.64,56.68,56.61,56.62,14500.0
2014-10-10 11:40:00,56.6,56.6,56.52,56.55,24800.0,56.6,56.6,56.52,56.55,24800.0
2014-10-10 11:45:00,56.55,56.61,56.53,56.61,19500.0,56.55,56.61,56.53,56.61,19500.0
2014-10-10 11:50:00,56.62,56.65,56.61,56.62,9600.0,56.62,56.65,56.61,56.62,9600.0
2014-10-10 11:55:00,56.62,56.64,56.59,56.59,20700.0,56.62,56.64,56.59,56.59,20700.0
2014-10-10 12:00:00,56.6,56.72,56.59,56.72,21300.0,56.6,56.72,56.59,56.72,21300.0
2014-10-10 12:05:00,56.72,56.72,56.63,56.64,18100.0,56.72,56.72,56.63,56.64,18100.0
2014-10-10 12:10:00,56.62,56.66,56.59,56.62,15200.0,56.62,56.66,56.59,56.62,15200.0
2014-10-10 12:15:00,56.6,56.64,56.58,56.6,14900.0,56.6,56.64,56.58,56.6,14900.0
2014-10-10 12:20:00,56.59,56.61,56.54,56.59,14400.0,56.59,56.61,56.54,56.59,14400.0
2014-10-10 12:25:00,56.61,56.67,56.6,56.62,7500.0,56.61,56.67,56.6,56.62,7500.0
2014-10-10 12:30:00,56.62,56.79,56.62,56.75,20400.0,56.62,56.79,56.62,56.75,20400.0
2014-10-10 12:35:00,56.75,56.77,56.66,56.67,10600.0,56.75,56.77,56.66,56.67,10600.0
2014-10-10 12:40:00,56.66,56.71,56.64,56.68,8400.0,56.66,56.71,56.64,56.68,8400.0
2014-10-10 12:45:00,56.69,56.7,56.64,56.65,8600.0,56.69,56.7,56.64,56.65,8600.0
2014-10-10 12:50:00,56.65,56.65,56.58,56.65,18600.0,56.65,56.65,56.58,56.65,18600.0
2014-10-10 12:55:00,56.65,56.65,56.59,56.6,6100.0,56.65,56.65,56.59,56.6,6100.0
2014-10-10 13:00:00,56.6,56.65,56.57,56.59,18800.0,56.6,56.65,56.57,56.59,18800.0
2014-10-10 13:05:00,56.58,56.66,56.57,56.66,14500.0,56.58,56.66,56.57,56.66,14500.0
2014-10-10 13:10:00,56.66,56.67,56.59,56.61,14500.0,56.66,56.67,56.59,56.61,14500.0
2014-10-10 13:15:00,56.6,56.61,56.58,56.61,5700.0,56.6,56.61,56.58,56.61,5700.0
2014-10-10 13:20:00,56.61,56.62,56.58,56.61,9600.0,56.61,56.62,56.58,56.61,9600.0
2014-10-10 13:25:00,56.6,56.63,56.56,56.59,13200.0,56.6,56.63,56.56,56.59,13200.0
2014-10-10 13:30:00,56.59,56.63,56.58,56.58,11600.0,56.59,56.63,56.58,56.58,11600.0
2014-10-10 13:35:00,56.58,56.67,56.56,56.64,25900.0,56.58,56.67,56.56,56.64,25900.0
2014-10-10 13:40:00,56.64,56.67,56.6,56.63,8200.0,56.64,56.67,56.6,56.63,8200.0
2014-10-10 13:45:00,56.63,56.63,56.55,56.59,20200.0,56.63,56.63,56.55,56.59,20200.0
2014-10-10 13:50:00,56.59,56.61,56.53,56.53,17400.0,56.59,56.61,56.53,56.53,17400.0
2014-10-10 13:55:00,56.53,56.56,56.49,56.52,24100.0,56.53,56.56,56.49,56.52,24100.0
2014-10-10 14:00:00,56.51,56.55,56.5,56.52,9900.0,56.51,56.55,56.5,56.52,9900.0
2014-10-10 14:05:00,56.51,56.55,56.47,56.5,21200.0,56.51,56.55,56.47,56.5,21200.0
2014-10-10 14:10:00,56.5,56.51,56.49,56.51,15400.0,56.5,56.51,56.49,56.51,15400.0
2014-10-10 14:15:00,56.51,56.54,56.43,56.45,15400.0,56.51,56.54,56.43,56.45,15400.0
2014-10-10 14:20:00,56.46,56.47,56.43,56.46,8700.0,56.46,56.47,56.43,56.46,8700.0
2014-10-10 14:25:00,56.46,56.48,56.42,56.46,10000.0,56.46,56.48,56.42,56.46,10000.0
2014-10-10 14:30:00,56.45,56.45,56.39,56.4,23100.0,56.45,56.45,56.39,56.4,23100.0
2014-10-10 14:35:00,56.4,56.41,56.35,56.35,9800.0,56.4,56.41,56.35,56.35,9800.0
2014-10-10 14:40:00,56.35,56.36,56.32,56.36,18400.0,56.35,56.36,56.32,56.36,18400.0
2014-10-10 14:45:00,56.36,56.36,56.31,56.34,12000.0,56.36,56.36,56.31,56.34,12000.0
2014-10-10 14:50:00,56.34,56.34,56.27,56.28,24800.0,56.34,56.34,56.27,56.28,24800.0
2014-10-10 14:55:00,56.28,56.3,56.27,56.27,21500.0,56.28,56.3,56.27,56.27,21500.0
2014-10-10 15:00:00,56.27,56.31,56.24,56.26,18400.0,56.27,56.31,56.24,56.26,18400.0
2014-10-10 15:05:00,56.26,56.26,56.18,56.18,21300.0,56.26,56.26,56.18,56.18,21300.0
2014-10-10 15:10:00,56.18,56.25,56.18,56.23,27000.0,56.18,56.25,56.18,56.23,27000.0
2014-10-10 15:15:00,56.23,56.25,56.19,56.25,26700.0,56.23,56.25,56.19,56.25,26700.0
2014-10-10 15:20:00,56.25,56.33,56.25,56.33,28800.0,56.25,56.33,56.25,56.33,28800.0
2014-10-10 15:25:00,56.33,56.34,56.29,56.34,32100.0,56.33,56.34,56.29,56.34,32100.0
2014-10-10 15:30:00,56.34,56.36,56.27,56.27,24800.0,56.34,56.36,56.27,56.27,24800.0
2014-10-10 15:35:00,56.27,56.3,56.27,56.29,19600.0,56.27,56.3,56.27,56.29,19600.0
2014-10-10 15:40:00,56.3,56.3,56.22,56.22,42400.0,56.3,56.3,56.22,56.22,42400.0
2014-10-10 15:45:00,56.23,56.25,56.14,56.16,54000.0,56.23,56.25,56.14,56.16,54000.0
2014-10-10 15:50:00,56.16,56.2,56.16,56.18,57800.0,56.16,56.2,56.16,56.18,57800.0
2014-10-10 15:55:00,56.19,56.19,56.04,56.05,183600.0,56.19,56.19,56.04,56.05,183600.0
2014-10-13 09:30:00,55.98,55.98,55.69,55.76,36400.0,55.98,55.98,55.69,55.76,36400.0
2014-10-13 09:35:00,55.78,55.87,55.75,55.8,20300.0,55.78,55.87,55.75,55.8,20300.0
2014-10-13 09:40:00,55.81,55.82,55.61,55.61,17100.0,55.81,55.82,55.61,55.61,17100.0
2014-10-13 09:45:00,55.64,55.84,55.62,55.84,14300.0,55.64,55.84,55.62,55.84,14300.0
2014-10-13 09:50:00,55.85,55.85,55.64,55.67,14400.0,55.85,55.85,55.64,55.67,14400.0
2014-10-13 09:55:00,55.67,55.67,55.5,55.6,29300.0,55.67,55.67,55.5,55.6,29300.0
2014-10-13 10:00:00,55.62,55.7,55.59,55.64,24300.0,55.62,55.7,55.59,55.64,24300.0
2014-10-13 10:05:00,55.66,55.69,55.55,55.66,27000.0,55.66,55.69,55.55,55.66,27000.0
2014-10-13 10:10:00,55.66,55.71,55.63,55.7,27600.0,55.66,55.71,55.63,55.7,27600.0
2014-10-13 10:15:00,55.71,55.74,55.63,55.66,27200.0,55.71,55.74,55.63,55.66,27200.0
2014-10-13 10:20:00,55.65,55.75,55.65,55.69,36000.0,55.65,55.75,55.65,55.69,36000.0
2014-10-13 10:25:00,55.69,55.74,55.68,55.69,35400.0,55.69,55.74,55.68,55.69,35400.0
2014-10-13 10:30:00,55.69,55.74,55.64,55.71,34900.0,55.69,55.74,55.64,55.71,34900.0
2014-10-13 10:35:00,55.7,55.74,55.67,55.73,30100.0,55.7,55.74,55.67,55.73,30100.0
2014-10-13 10:40:00,55.73,55.73,55.62,55.65,28200.0,55.73,55.73,55.62,55.65,28200.0
2014-10-13 10:45:00,55.66,55.76,55.66,55.7,27000.0,55.66,55.76,55.66,55.7,27000.0
2014-10-13 10:50:00,55.71,55.77,55.66,55.76,15500.0,55.71,55.77,55.66,55.76,15500.0
2014-10-13 10:55:00,55.76,55.87,55.72,55.85,33400.0,55.76,55.87,55.72,55.85,33400.0
2014-10-13 11:00:00,55.87,56.0,55.85,55.99,20800.0,55.87,56.0,55.85,55.99,20800.0
2014-10-13 11:05:00,56.01,56.04,55.94,55.97,20100.0,56.01,56.04,55.94,55.97,20100.0
2014-10-13 11:10:00,55.98,56.08,55.92,56.04,26400.0,55.98,56.08,55.92,56.04,26400.0
2014-10-13 11:15:00,56.03,56.05,55.96,56.0,22500.0,56.03,56.05,55.96,56.0,22500.0
2014-10-13 11:20:00,55.99,56.03,55.93,56.0,27000.0,55.99,56.03,55.93,56.0,27000.0
2014-10-13 11:25:00,56.03,56.08,56.0,56.07,33400.0,56.03,56.08,56.0,56.07,33400.0
2014-10-13 11:30:00,56.08,56.21,56.07,56.16,41200.0,56.08,56.21,56.07,56.16,41200.0
2014-10-13 11:35:00,56.16,56.16,56.02,56.05,23900.0,56.16,56.16,56.02,56.05,23900.0
2014-10-13 11:40:00,56.04,56.23,56.04,56.22,27000.0,56.04,56.23,56.04,56.22,27000.0
2014-10-13 11:45:00,56.23,56.3,55.94,56.22,49500.0,56.23,56.3,55.94,56.22,49500.0
2014-10-13 11:50:00,56.22,56.31,56.21,56.29,39700.0,56.22,56.31,56.21,56.29,39700.0
2014-10-13 11:55:00,56.28,56.34,56.27,56.32,41300.0,56.28,56.34,56.27,56.32,41300.0
2014-10-13 12:00:00,56.31,56.33,56.25,56.32,20800.0,56.31,56.33,56.25,56.32,20800.0
2014-10-13 12:05:00,56.32,56.33,56.21,56.21,14600.0,56.32,56.33,56.21,56.21,14600.0
2014-10-13 12:10:00,56.21,56.22,56.11,56.11,73900.0,56.21,56.22,56.11,56.11,73900.0
2014-10-13 12:15:00,56.11,56.11,56.04,56.06,18200.0,56.11,56.11,56.04,56.06,18200.0
2014-10-13 12:20:00,56.06,56.1,56.04,56.1,14200.0,56.06,56.1,56.04,56.1,14200.0
2014-10-13 12:25:00,56.1,56.14,56.05,56.14,19600.0,56.1,56.14,56.05,56.14,19600.0
2014-10-13 12:30:00,56.14,56.22,56.14,56.22,16500.0,56.14,56.22,56.14,56.22,16500.0
2014-10-13 12:35:00,56.23,56.29,56.23,56.25,13000.0,56.23,56.29,56.23,56.25,13000.0
2014-10-13 12:40:00,56.26,56.28,56.22,56.22,14900.0,56.26,56.28,56.22,56.22,14900.0
2014-10-13 12:45:00,56.21,56.21,56.08,56.08,19600.0,56.21,56.21,56.08,56.08,19600.0
2014-10-13 12:50:00,56.09,56.1,56.05,56.08,9300.0,56.09,56.1,56.05,56.08,9300.0
2014-10-13 12:55:00,56.08,56.08,56.01,56.04,28600.0,56.08,56.08,56.01,56.04,28600.0
2014-10-13 13:00:00,56.04,56.15,56.04,56.15,9600.0,56.04,56.15,56.04,56.15,9600.0
2014-10-13 13:05:00,56.14,56.17,56.12,56.12,14300.0,56.14,56.17,56.12,56.12,14300.0
2014-10-13 13:10:00,56.11,56.13,56.04,56.08,46000.0,56.11,56.13,56.04,56.08,46000.0
2014-10-13 13:15:00,56.07,56.07,55.99,56.03,21700.0,56.07,56.07,55.99,56.03,21700.0
2014-10-13 13:20:00,56.02,56.08,56.01,56.08,21100.0,56.02,56.08,56.01,56.08,21100.0
2014-10-13 13:25:00,56.08,56.18,56.07,56.18,48700.0,56.08,56.18,56.07,56.18,48700.0
2014-10-13 13:30:00,56.16,56.18,56.09,56.09,16400.0,56.16,56.18,56.09,56.09,16400.0
2014-10-13 13:35:00,56.09,56.12,56.06,56.09,79500.0,56.09,56.12,56.06,56.09,79500.0
2014-10-13 13:40:00,56.09,56.09,56.0,56.01,253800.0,56.09,56.09,56.0,56.01,253800.0
2014-10-13 13:45:00,56.0,56.01,55.94,55.96,16800.0,56.0,56.01,55.94,55.96,16800.0
2014-10-13 13:50:00,55.97,56.04,55.93,56.03,19000.0,55.97,56.04,55.93,56.03,19000.0
2014-10-13 13:55:00,56.03,56.13,56.02,56.09,57600.0,56.03,56.13,56.02,56.09,57600.0
2014-10-13 14:00:00,56.1,56.1,56.02,56.05,21200.0,56.1,56.1,56.02,56.05,21200.0
2014-10-13 14:05:00,56.05,56.25,56.05,56.24,28900.0,56.05,56.25,56.05,56.24,28900.0
2014-10-13 14:10:00,56.24,56.26,56.2,56.2,16200.0,56.24,56.26,56.2,56.2,16200.0
2014-10-13 14:15:00,56.19,56.19,56.08,56.1,22500.0,56.19,56.19,56.08,56.1,22500.0
2014-10-13 14:20:00,56.1,56.15,56.09,56.14,15700.0,56.1,56.15,56.09,56.14,15700.0
2014-10-13 14:25:00,56.14,56.16,56.1,56.1,19900.0,56.14,56.16,56.1,56.1,19900.0
2014-10-13 14:30:00,56.11,56.11,56.05,56.06,39200.0,56.11,56.11,56.05,56.06,39200.0
2014-10-13 14:35:00,56.06,56.11,56.06,56.08,12400.0,56.06,56.11,56.06,56.08,12400.0
2014-10-13 14:40:00,56.07,56.1,56.05,56.06,17000.0,56.07,56.1,56.05,56.06,17000.0
2014-10-13 14:45:00,56.06,56.06,56.03,56.05,23700.0,56.06,56.06,56.03,56.05,23700.0
2014-10-13 14:50:00,56.05,56.12,56.02,56.11,41300.0,56.05,56.12,56.02,56.11,41300.0
2014-10-13 14:55:00,56.1,56.11,56.03,56.04,16300.0,56.1,56.11,56.03,56.04,16300.0
2014-10-13 15:00:00,56.04,56.05,56.02,56.03,20700.0,56.04,56.05,56.02,56.03,20700.0
2014-10-13 15:05:00,56.02,56.03,55.92,55.92,173600.0,56.02,56.03,55.92,55.92,173600.0
2014-10-13 15:10:00,55.91,55.96,55.91,55.96,11900.0,55.91,55.96,55.91,55.96,11900.0
2014-10-13 15:15:00,55.97,55.97,55.94,55.95,119300.0,55.97,55.97,55.94,55.95,119300.0
2014-10-13 15:20:00,55.96,55.97,55.93,55.96,101400.0,55.96,55.97,55.93,55.96,101400.0
2014-10-13 15:25:00,55.97,56.0,55.92,55.92,50300.0,55.97,56.0,55.92,55.92,50300.0
2014-10-13 15:30:00,55.92,55.93,55.55,55.64,110900.0,55.92,55.93,55.55,55.64,110900.0
2014-10-13 15:35:00,55.65,55.74,55.64,55.65,192400.0,55.65,55.74,55.64,55.65,192400.0
2014-10-13 15:40:00,55.65,55.71,55.58,55.61,50000.0,55.65,55.71,55.58,55.61,50000.0
2014-10-13 15:45:00,55.61,55.61,55.5,55.55,67200.0,55.61,55.61,55.5,55.55,67200.0
2014-10-13 15:50:00,55.55,55.56,55.43,55.48,179800.0,55.55,55.56,55.43,55.48,179800.0
2014-10-13 15:55:00,55.48,55.55,55.46,55.49,493100.0,55.48,55.55,55.46,55.49,493100.0
2014-10-14 09:30:00,55.79,55.89,55.57,55.68,33300.0,55.79,55.89,55.57,55.68,33300.0
2014-10-14 09:35:00,55.69,55.7,55.49,55.49,15000.0,55.69,55.7,55.49,55.49,15000.0
2014-10-14 09:40:00,55.5,55.5,55.25,55.42,73500.0,55.5,55.5,55.25,55.42,73500.0
2014-10-14 09:45:00,55.44,55.45,55.26,55.36,64700.0,55.44,55.45,55.26,55.36,64700.0
2014-10-14 09:50:00,55.37,55.38,55.3,55.33,29100.0,55.37,55.38,55.3,55.33,29100.0
2014-10-14 09:55:00,55.35,55.4,55.3,55.37,28000.0,55.35,55.4,55.3,55.37,28000.0
2014-10-14 10:00:00,55.37,55.47,55.33,55.44,124300.0,55.37,55.47,55.33,55.44,124300.0
2014-10-14 10:05:00,55.44,55.44,55.35,55.4,28200.0,55.44,55.44,55.35,55.4,28200.0
2014-10-14 10:10:00,55.38,55.4,55.35,55.39,32200.0,55.38,55.4,55.35,55.39,32200.0
2014-10-14 10:15:00,55.39,55.42,55.29,55.39,27700.0,55.39,55.42,55.29,55.39,27700.0
2014-10-14 10:20:00,55.39,55.44,55.33,55.33,16000.0,55.39,55.44,55.33,55.33,16000.0
2014-10-14 10:25:00,55.34,55.4,55.33,55.36,22600.0,55.34,55.4,55.33,55.36,22600.0
2014-10-14 10:30:00,55.37,55.45,55.35,55.42,35700.0,55.37,55.45,55.35,55.42,35700.0
2014-10-14 10:35:00,55.42,55.45,55.38,55.41,31000.0,55.42,55.45,55.38,55.41,31000.0
2014-10-14 10:40:00,55.42,55.45,55.31,55.34,41600.0,55.42,55.45,55.31,55.34,41600.0
2014-10-14 10:45:00,55.29,55.34,55.26,55.34,40200.0,55.29,55.34,55.26,55.34,40200.0
2014-10-14 10:50:00,55.34,55.4,55.3,55.34,150100.0,55.34,55.4,55.3,55.34,150100.0
2014-10-14 10:55:00,55.34,55.35,55.24,55.28,32400.0,55.34,55.35,55.24,55.28,32400.0
2014-10-14 11:00:00,55.28,55.31,55.23,55.25,32400.0,55.28,55.31,55.23,55.25,32400.0
2014-10-14 11:05:00,55.25,55.25,55.15,55.17,29100.0,55.25,55.25,55.15,55.17,29100.0
2014-10-14 11:10:00,55.16,55.18,55.13,55.13,39700.0,55.16,55.18,55.13,55.13,39700.0
2014-10-14 11:15:00,55.14,55.22,55.14,55.22,42500.0,55.14,55.22,55.14,55.22,42500.0
2014-10-14 11:20:00,55.22,55.22,55.13,55.13,35500.0,55.22,55.22,55.13,55.13,35500.0
2014-10-14 11:25:00,55.14,55.14,55.05,55.1,35500.0,55.14,55.14,55.05,55.1,35500.0
2014-10-14 11:30:00,55.1,55.12,55.06,55.07,37800.0,55.1,55.12,55.06,55.07,37800.0
2014-10-14 11:35:00,55.08,55.1,55.07,55.09,11000.0,55.08,55.1,55.07,55.09,11000.0
2014-10-14 11:40:00,55.08,55.09,55.05,55.08,29300.0,55.08,55.09,55.05,55.08,29300.0
2014-10-14 11:45:00,55.08,55.09,55.03,55.04,44400.0,55.08,55.09,55.03,55.04,44400.0
2014-10-14 11:50:00,55.05,55.05,54.95,54.99,17600.0,55.05,55.05,54.95,54.99,17600.0
2014-10-14 11:55:00,54.99,55.0,54.86,54.91,36600.0,54.99,55.0,54.86,54.91,36600.0
2014-10-14 12:00:00,54.92,55.0,54.88,55.0,17800.0,54.92,55.0,54.88,55.0,17800.0
2014-10-14 12:05:00,54.99,55.12,54.98,55.0,47100.0,54.99,55.12,54.98,55.0,47100.0
2014-10-14 12:10:00,54.98,55.0,54.97,55.0,22700.0,54.98,55.0,54.97,55.0,22700.0
2014-10-14 12:15:00,55.0,55.02,54.97,55.02,29300.0,55.0,55.02,54.97,55.02,29300.0
2014-10-14 12:20:00,55.02,55.07,54.98,55.06,114000.0,55.02,55.07,54.98,55.06,114000.0
2014-10-14 12:25:00,55.06,55.16,55.05,55.16,15800.0,55.06,55.16,55.05,55.16,15800.0
2014-10-14 12:30:00,55.16,55.21,55.11,55.16,18000.0,55.16,55.21,55.11,55.16,18000.0
2014-10-14 12:35:00,55.15,55.23,55.15,55.2,13000.0,55.15,55.23,55.15,55.2,13000.0
2014-10-14 12:40:00,55.2,55.3,55.19,55.3,11900.0,55.2,55.3,55.19,55.3,11900.0
2014-10-14 12:45:00,55.3,55.48,55.3,55.45,106100.0,55.3,55.48,55.3,55.45,106100.0
2014-10-14 12:50:00,55.44,55.47,55.35,55.36,20400.0,55.44,55.47,55.35,55.36,20400.0
2014-10-14 12:55:00,55.37,55.42,55.37,55.41,101800.0,55.37,55.42,55.37,55.41,101800.0
2014-10-14 13:00:00,55.42,55.5,55.41,55.47,121000.0,55.42,55.5,55.41,55.47,121000.0
2014-10-14 13:05:00,55.48,55.49,55.4,55.41,48900.0,55.48,55.49,55.4,55.41,48900.0
2014-10-14 13:10:00,55.41,55.47,55.4,55.46,8300.0,55.41,55.47,55.4,55.46,8300.0
2014-10-14 13:15:00,55.47,55.51,55.47,55.5,9400.0,55.47,55.51,55.47,55.5,9400.0
2014-10-14 13:20:00,55.49,55.5,55.4,55.41,12900.0,55.49,55.5,55.4,55.41,12900.0
2014-10-14 13:25:00,55.41,55.48,55.4,55.45,10800.0,55.41,55.48,55.4,55.45,10800.0
2014-10-14 13:30:00,55.44,55.49,55.41,55.47,11000.0,55.44,55.49,55.41,55.47,11000.0
2014-10-14 13:35:00,55.48,55.48,55.28,55.35,25300.0,55.48,55.48,55.28,55.35,25300.0
2014-10-14 13:40:00,55.35,55.41,55.32,55.32,11600.0,55.35,55.41,55.32,55.32,11600.0
2014-10-14 13:45:00,55.31,55.36,55.21,55.36,72900.0,55.31,55.36,55.21,55.36,72900.0
2014-10-14 13:50:00,55.36,55.42,55.36,55.4,23700.0,55.36,55.42,55.36,55.4,23700.0
2014-10-14 13:55:00,55.4,55.51,55.35,55.51,16300.0,55.4,55.51,55.35,55.51,16300.0
2014-10-14 14:00:00,55.5,55.52,55.41,55.48,13700.0,55.5,55.52,55.41,55.48,13700.0
2014-10-14 14:05:00,55.49,55.49,55.38,55.4,13200.0,55.49,55.49,55.38,55.4,13200.0
2014-10-14 14:10:00,55.39,55.51,55.39,55.49,8800.0,55.39,55.51,55.39,55.49,8800.0
2014-10-14 14:15:00,55.49,55.49,55.4,55.45,15700.0,55.49,55.49,55.4,55.45,15700.0
2014-10-14 14:20:00,55.45,55.49,55.36,55.36,16600.0,55.45,55.49,55.36,55.36,16600.0
2014-10-14 14:25:00,55.36,55.42,55.36,55.42,11100.0,55.36,55.42,55.36,55.42,11100.0
2014-10-14 14:30:00,55.42,55.47,55.37,55.38,11500.0,55.42,55.47,55.37,55.38,11500.0
2014-10-14 14:35:00,55.39,55.48,55.36,55.48,13900.0,55.39,55.48,55.36,55.48,13900.0
2014-10-14 14:40:00,55.49,55.56,55.46,55.56,15400.0,55.49,55.56,55.46,55.56,15400.0
2014-10-14 14:45:00,55.56,55.57,55.47,55.52,62300.0,55.56,55.57,55.47,55.52,62300.0
2014-10-14 14:50:00,55.52,55.55,55.46,55.55,43900.0,55.52,55.55,55.46,55.55,43900.0
2014-10-14 14:55:00,55.56,55.65,55.55,55.65,25100.0,55.56,55.65,55.55,55.65,25100.0
2014-10-14 15:00:00,55.64,55.68,55.62,55.63,39100.0,55.64,55.68,55.62,55.63,39100.0
2014-10-14 15:05:00,55.65,55.66,55.59,55.66,30600.0,55.65,55.66,55.59,55.66,30600.0
2014-10-14 15:10:00,55.66,55.72,55.65,55.67,34000.0,55.66,55.72,55.65,55.67,34000.0
2014-10-14 15:15:00,55.68,55.69,55.61,55.63,30000.0,55.68,55.69,55.61,55.63,30000.0
2014-10-14 15:20:00,55.63,55.64,55.45,55.5,48400.0,55.63,55.64,55.45,55.5,48400.0
2014-10-14 15:25:00,55.51,55.64,55.51,55.61,36200.0,55.51,55.64,55.51,55.61,36200.0
2014-10-14 15:30:00,55.61,55.62,55.53,55.53,40700.0,55.61,55.62,55.53,55.53,40700.0
2014-10-14 15:35:00,55.55,55.73,55.55,55.7,37600.0,55.55,55.73,55.55,55.7,37600.0
2014-10-14 15:40:00,55.7,55.73,55.64,55.73,125300.0,55.7,55.73,55.64,55.73,125300.0
2014-10-14 15:45:00,55.73,55.77,55.7,55.76,132600.0,55.73,55.77,55.7,55.76,132600.0
2014-10-14 15:50:00,55.76,55.83,55.75,55.75,102600.0,55.76,55.83,55.75,55.75,102600.0
2014-10-14 15:55:00,55.75,55.9,55.74,55.87,219300.0,55.75,55.9,55.74,55.87,219300.0
2014-10-15 09:30:00,55.17,55.89,55.0,55.06,53700.0,55.17,55.89,55.0,55.06,53700.0
2014-10-15 09:35:00,55.04,55.04,54.5,54.55,63000.0,55.04,55.04,54.5,54.55,63000.0
2014-10-15 09:40:00,54.55,55.05,54.51,55.0,83300.0,54.55,55.05,54.51,55.0,83300.0
2014-10-15 09:45:00,55.0,55.11,54.89,55.04,59400.0,55.0,55.11,54.89,55.04,59400.0
2014-10-15 09:50:00,55.05,55.07,54.98,55.01,78800.0,55.05,55.07,54.98,55.01,78800.0
2014-10-15 09:55:00,55.01,55.12,55.0,55.03,39500.0,55.01,55.12,55.0,55.03,39500.0
2014-10-15 10:00:00,55.03,55.11,54.86,54.86,78600.0,55.03,55.11,54.86,54.86,78600.0
2014-10-15 10:05:00,54.86,54.93,54.76,54.9,118800.0,54.86,54.93,54.76,54.9,118800.0
2014-10-15 10:10:00,54.9,55.22,54.88,55.21,111700.0,54.9,55.22,54.88,55.21,111700.0
2014-10-15 10:15:00,55.21,55.27,55.11,55.2,120800.0,55.21,55.27,55.11,55.2,120800.0
2014-10-15 10:20:00,55.2,55.34,55.12,55.28,29000.0,55.2,55.34,55.12,55.28,29000.0
2014-10-15 10:25:00,55.3,55.51,55.3,55.33,35400.0,55.3,55.51,55.3,55.33,35400.0
2014-10-15 10:30:00,55.32,55.32,55.12,55.16,14700.0,55.32,55.32,55.12,55.16,14700.0
2014-10-15 10:35:00,55.14,55.26,55.14,55.23,27400.0,55.14,55.26,55.14,55.23,27400.0
2014-10-15 10:40:00,55.22,55.3,55.12,55.13,15700.0,55.22,55.3,55.12,55.13,15700.0
2014-10-15 10:45:00,55.13,55.15,54.98,55.02,17300.0,55.13,55.15,54.98,55.02,17300.0
2014-10-15 10:50:00,55.05,55.1,54.98,55.01,12500.0,55.05,55.1,54.98,55.01,12500.0
2014-10-15 10:55:00,54.99,55.1,54.93,55.06,14300.0,54.99,55.1,54.93,55.06,14300.0
2014-10-15 11:00:00,55.05,55.21,55.01,55.18,48300.0,55.05,55.21,55.01,55.18,48300.0
2014-10-15 11:05:00,55.2,55.41,55.19,55.41,24300.0,55.2,55.41,55.19,55.41,24300.0
2014-10-15 11:10:00,55.41,55.57,55.4,55.51,68300.0,55.41,55.57,55.4,55.51,68300.0
2014-10-15 11:15:00,55.51,55.52,55.38,55.41,23800.0,55.51,55.52,55.38,55.41,23800.0
2014-10-15 11:20:00,55.41,55.46,55.35,55.46,28400.0,55.41,55.46,55.35,55.46,28400.0
2014-10-15 11:25:00,55.47,55.48,55.41,55.43,98900.0,55.47,55.48,55.41,55.43,98900.0
2014-10-15 11:30:00,55.41,55.46,55.22,55.24,38200.0,55.41,55.46,55.22,55.24,38200.0
2014-10-15 11:35:00,55.27,55.3,55.17,55.22,16100.0,55.27,55.3,55.17,55.22,16100.0
2014-10-15 11:40:00,55.21,55.22,55.16,55.16,12500.0,55.21,55.22,55.16,55.16,12500.0
2014-10-15 11:45:00,55.15,55.17,55.07,55.08,20600.0,55.15,55.17,55.07,55.08,20600.0
2014-10-15 11:50:00,55.08,55.21,55.01,55.15,23200.0,55.08,55.21,55.01,55.15,23200.0
2014-10-15 11:55:00,55.16,55.17,55.01,55.02,34400.0,55.16,55.17,55.01,55.02,34400.0
2014-10-15 12:00:00,55.01,55.03,54.92,54.98,11200.0,55.01,55.03,54.92,54.98,11200.0
2014-10-15 12:05:00,54.99,55.03,54.94,54.97,22800.0,54.99,55.03,54.94,54.97,22800.0
2014-10-15 12:10:00,54.96,54.96,54.77,54.8,77700.0,54.96,54.96,54.77,54.8,77700.0
2014-10-15 12:15:00,54.8,54.85,54.72,54.8,11900.0,54.8,54.85,54.72,54.8,11900.0
2014-10-15 12:20:00,54.8,54.94,54.8,54.89,41800.0,54.8,54.94,54.8,54.89,41800.0
2014-10-15 12:25:00,54.9,54.9,54.8,54.82,27300.0,54.9,54.9,54.8,54.82,27300.0
2014-10-15 12:30:00,54.82,54.93,54.76,54.87,25100.0,54.82,54.93,54.76,54.87,25100.0
2014-10-15 12:35:00,54.87,54.9,54.81,54.85,9100.0,54.87,54.9,54.81,54.85,9100.0
2014-10-15 12:40:00,54.85,54.86,54.7,54.72,22900.0,54.85,54.86,54.7,54.72,22900.0
2014-10-15 12:45:00,54.72,54.83,54.6,54.6,28800.0,54.72,54.83,54.6,54.6,28800.0
2014-10-15 12:50:00,54.6,54.6,54.4,54.44,73800.0,54.6,54.6,54.4,54.44,73800.0
2014-10-15 12:55:00,54.44,54.46,54.18,54.18,90000.0,54.44,54.46,54.18,54.18,90000.0
2014-10-15 13:00:00,54.17,54.27,54.08,54.14,80900.0,54.17,54.27,54.08,54.14,80900.0
2014-10-15 13:05:00,54.14,54.14,54.03,54.09,212500.0,54.14,54.14,54.03,54.09,212500.0
2014-10-15 13:10:00,54.09,54.12,54.0,54.0,42700.0,54.09,54.12,54.0,54.0,42700.0
2014-10-15 13:15:00,54.01,54.07,53.98,54.0,70900.0,54.01,54.07,53.98,54.0,70900.0
2014-10-15 13:20:00,54.0,54.0,53.84,53.94,62200.0,54.0,54.0,53.84,53.94,62200.0
2014-10-15 13:25:00,53.94,53.95,53.81,53.86,45400.0,53.94,53.95,53.81,53.86,45400.0
2014-10-15 13:30:00,53.86,53.87,53.76,53.84,47400.0,53.86,53.87,53.76,53.84,47400.0
2014-10-15 13:35:00,53.83,53.86,53.7,53.84,58900.0,53.83,53.86,53.7,53.84,58900.0
2014-10-15 13:40:00,53.85,53.91,53.81,53.86,61000.0,53.85,53.91,53.81,53.86,61000.0
2014-10-15 13:45:00,53.86,54.01,53.86,54.0,38100.0,53.86,54.01,53.86,54.0,38100.0
2014-10-15 13:50:00,53.99,54.0,53.86,53.93,53400.0,53.99,54.0,53.86,53.93,53400.0
2014-10-15 13:55:00,53.93,54.06,53.92,53.99,49000.0,53.93,54.06,53.92,53.99,49000.0
2014-10-15 14:00:00,53.99,54.0,53.86,53.86,39100.0,53.99,54.0,53.86,53.86,39100.0
2014-10-15 14:05:00,53.84,53.9,53.81,53.82,25900.0,53.84,53.9,53.81,53.82,25900.0
2014-10-15 14:10:00,53.83,53.9,53.78,53.89,35200.0,53.83,53.9,53.78,53.89,35200.0
2014-10-15 14:15:00,53.89,54.2,53.89,54.2,76900.0,53.89,54.2,53.89,54.2,76900.0
2014-10-15 14:20:00,54.2,54.24,53.81,53.93,147200.0,54.2,54.24,53.81,53.93,147200.0
2014-10-15 14:25:00,53.94,54.01,53.84,53.88,79400.0,53.94,54.01,53.84,53.88,79400.0
2014-10-15 14:30:00,53.88,53.99,53.86,53.91,29800.0,53.88,53.99,53.86,53.91,29800.0
2014-10-15 14:35:00,53.92,54.09,53.92,54.08,40000.0,53.92,54.09,53.92,54.08,40000.0
2014-10-15 14:40:00,54.08,54.23,54.08,54.2,89200.0,54.08,54.23,54.08,54.2,89200.0
2014-10-15 14:45:00,54.2,54.3,54.19,54.3,44500.0,54.2,54.3,54.19,54.3,44500.0
2014-10-15 14:50:00,54.3,54.54,54.3,54.5,60600.0,54.3,54.54,54.3,54.5,60600.0
2014-10-15 14:55:00,54.5,54.52,54.41,54.46,86300.0,54.5,54.52,54.41,54.46,86300.0
2014-10-15 15:00:00,54.46,54.46,54.29,54.3,101800.0,54.46,54.46,54.29,54.3,101800.0
2014-10-15 15:05:00,54.29,54.46,54.25,54.43,86100.0,54.29,54.46,54.25,54.43,86100.0
2014-10-15 15:10:00,54.43,54.61,54.41,54.45,226900.0,54.43,54.61,54.41,54.45,226900.0
2014-10-15 15:15:00,54.43,54.53,54.37,54.53,200300.0,54.43,54.53,54.37,54.53,200300.0
2014-10-15 15:20:00,54.53,54.69,54.53,54.68,82400.0,54.53,54.69,54.53,54.68,82400.0
2014-10-15 15:25:00,54.68,54.87,54.67,54.83,141100.0,54.68,54.87,54.67,54.83,141100.0
2014-10-15 15:30:00,54.82,54.88,54.77,54.81,150900.0,54.82,54.88,54.77,54.81,150900.0
2014-10-15 15:35:00,54.81,55.08,54.81,55.07,72400.0,54.81,55.08,54.81,55.07,72400.0
2014-10-15 15:40:00,55.08,55.29,55.02,55.21,113500.0,55.08,55.29,55.02,55.21,113500.0
2014-10-15 15:45:00,55.2,55.29,55.17,55.26,131900.0,55.2,55.29,55.17,55.26,131900.0
2014-10-15 15:50:00,55.27,55.29,55.16,55.18,232100.0,55.27,55.29,55.16,55.18,232100.0
2014-10-15 15:55:00,55.19,55.32,55.18,55.24,195100.0,55.19,55.32,55.18,55.24,195100.0
2014-10-16 09:30:00,54.68,54.85,54.15,54.79,47400.0,54.68,54.85,54.15,54.79,47400.0
2014-10-16 09:35:00,54.82,55.09,54.76,55.07,42200.0,54.82,55.09,54.76,55.07,42200.0
2014-10-16 09:40:00,55.12,55.26,54.95,55.0,9100.0,55.12,55.26,54.95,55.0,9100.0
2014-10-16 09:45:00,55.04,55.12,54.97,55.11,25800.0,55.04,55.12,54.97,55.11,25800.0
2014-10-16 09:50:00,55.15,55.22,55.09,55.12,14300.0,55.15,55.22,55.09,55.12,14300.0
2014-10-16 09:55:00,55.13,55.15,55.02,55.14,10800.0,55.13,55.15,55.02,55.14,10800.0
2014-10-16 10:00:00,55.12,55.18,54.99,55.08,12900.0,55.12,55.18,54.99,55.08,12900.0
2014-10-16 10:05:00,55.1,55.19,54.98,55.15,20000.0,55.1,55.19,54.98,55.15,20000.0
2014-10-16 10:10:00,55.16,55.16,54.94,54.96,42900.0,55.16,55.16,54.94,54.96,42900.0
2014-10-16 10:15:00,54.98,54.98,54.79,54.92,20300.0,54.98,54.98,54.79,54.92,20300.0
2014-10-16 10:20:00,54.91,55.42,54.91,55.25,27500.0,54.91,55.42,54.91,55.25,27500.0
2014-10-16 10:25:00,55.27,55.28,55.04,55.23,16000.0,55.27,55.28,55.04,55.23,16000.0
2014-10-16 10:30:00,55.19,55.26,55.18,55.22,17600.0,55.19,55.26,55.18,55.22,17600.0
2014-10-16 10:35:00,55.22,55.28,55.12,55.23,10300.0,55.22,55.28,55.12,55.23,10300.0
2014-10-16 10:40:00,55.21,55.25,55.1,55.23,17400.0,55.21,55.25,55.1,55.23,17400.0
2014-10-16 10:45:00,55.27,55.48,55.26,55.44,21800.0,55.27,55.48,55.26,55.44,21800.0
2014-10-16 10:50:00,55.45,55.5,55.41,55.47,22100.0,55.45,55.5,55.41,55.47,22100.0
2014-10-16 10:55:00,55.46,55.5,55.36,55.41,22600.0,55.46,55.5,55.36,55.41,22600.0
2014-10-16 11:00:00,55.38,55.44,55.29,55.29,22300.0,55.38,55.44,55.29,55.29,22300.0
2014-10-16 11:05:00,55.3,55.34,55.2,55.26,11900.0,55.3,55.34,55.2,55.26,11900.0
2014-10-16 11:10:00,55.26,55.4,55.23,55.32,15700.0,55.26,55.4,55.23,55.32,15700.0
2014-10-16 11:15:00,55.32,55.4,55.29,55.36,17600.0,55.32,55.4,55.29,55.36,17600.0
2014-10-16 11:20:00,55.34,55.43,55.34,55.37,27700.0,55.34,55.43,55.34,55.37,27700.0
2014-10-16 11:25:00,55.36,55.45,55.31,55.43,37200.0,55.36,55.45,55.31,55.43,37200.0
2014-10-16 11:30:00,55.43,55.5,55.38,55.4,20800.0,55.43,55.5,55.38,55.4,20800.0
2014-10-16 11:35:00,55.4,55.41,55.34,55.37,32600.0,55.4,55.41,55.34,55.37,32600.0
2014-10-16 11:40:00,55.37,55.51,55.35,55.5,77400.0,55.37,55.51,55.35,55.5,77400.0
2014-10-16 11:45:00,55.5,55.58,55.45,55.45,42800.0,55.5,55.58,55.45,55.45,42800.0
2014-10-16 11:50:00,55.43,55.46,55.38,55.41,25700.0,55.43,55.46,55.38,55.41,25700.0
2014-10-16 11:55:00,55.4,55.46,55.38,55.42,20200.0,55.4,55.46,55.38,55.42,20200.0
2014-10-16 12:00:00,55.42,55.42,55.23,55.26,17800.0,55.42,55.42,55.23,55.26,17800.0
2014-10-16 12:05:00,55.28,55.39,55.28,55.3,8700.0,55.28,55.39,55.28,55.3,8700.0
2014-10-16 12:10:00,55.28,55.32,55.21,55.31,14300.0,55.28,55.32,55.21,55.31,14300.0
2014-10-16 12:15:00,55.29,55.3,55.2,55.23,11700.0,55.29,55.3,55.2,55.23,11700.0
2014-10-16 12:20:00,55.23,55.29,55.16,55.2,25600.0,55.23,55.29,55.16,55.2,25600.0
2014-10-16 12:25:00,55.2,55.21,55.04,55.11,18800.0,55.2,55.21,55.04,55.11,18800.0
2014-10-16 12:30:00,55.11,55.11,55.0,55.03,7800.0,55.11,55.11,55.0,55.03,7800.0
2014-10-16 12:35:00,55.01,55.06,54.93,55.02,11600.0,55.01,55.06,54.93,55.02,11600.0
2014-10-16 12:40:00,55.01,55.03,54.97,55.01,5800.0,55.01,55.03,54.97,55.01,5800.0
2014-10-16 12:45:00,55.0,55.06,54.95,55.01,7000.0,55.0,55.06,54.95,55.01,7000.0
2014-10-16 12:50:00,55.03,55.05,54.97,54.98,7600.0,55.03,55.05,54.97,54.98,7600.0
2014-10-16 12:55:00,54.98,55.08,54.98,55.04,10300.0,54.98,55.08,54.98,55.04,10300.0
2014-10-16 13:00:00,55.05,55.18,55.05,55.16,9100.0,55.05,55.18,55.05,55.16,9100.0
2014-10-16 13:05:00,55.13,55.15,55.06,55.09,7800.0,55.13,55.15,55.06,55.09,7800.0
2014-10-16 13:10:00,55.13,55.21,55.12,55.18,15300.0,55.13,55.21,55.12,55.18,15300.0
2014-10-16 13:15:00,55.2,55.24,55.15,55.15,13000.0,55.2,55.24,55.15,55.15,13000.0
2014-10-16 13:20:00,55.18,55.23,55.12,55.19,9400.0,55.18,55.23,55.12,55.19,9400.0
2014-10-16 13:25:00,55.18,55.29,55.18,55.19,10600.0,55.18,55.29,55.18,55.19,10600.0
2014-10-16 13:30:00,55.19,55.29,55.17,55.25,11400.0,55.19,55.29,55.17,55.25,11400.0
2014-10-16 13:35:00,55.26,55.31,55.2,55.3,12300.0,55.26,55.31,55.2,55.3,12300.0
2014-10-16 13:40:00,55.28,55.32,55.24,55.3,8000.0,55.28,55.32,55.24,55.3,8000.0
2014-10-16 13:45:00,55.3,55.32,55.18,55.22,9400.0,55.3,55.32,55.18,55.22,9400.0
2014-10-16 13:50:00,55.21,55.22,55.05,55.11,17500.0,55.21,55.22,55.05,55.11,17500.0
2014-10-16 13:55:00,55.11,55.12,54.95,54.98,13500.0,55.11,55.12,54.95,54.98,13500.0
2014-10-16 14:00:00,54.98,55.06,54.98,55.05,13700.0,54.98,55.06,54.98,55.05,13700.0
2014-10-16 14:05:00,55.05,55.16,55.05,55.09,14300.0,55.05,55.16,55.05,55.09,14300.0
2014-10-16 14:10:00,55.1,55.14,54.95,54.98,14900.0,55.1,55.14,54.95,54.98,14900.0
2014-10-16 14:15:00,54.98,54.98,54.9,54.93,16900.0,54.98,54.98,54.9,54.93,16900.0
2014-10-16 14:20:00,54.92,54.97,54.85,54.97,19100.0,54.92,54.97,54.85,54.97,19100.0
2014-10-16 14:25:00,54.95,55.08,54.95,55.06,19700.0,54.95,55.08,54.95,55.06,19700.0
2014-10-16 14:30:00,55.07,55.15,55.05,55.12,15000.0,55.07,55.15,55.05,55.12,15000.0
2014-10-16 14:35:00,55.13,55.16,55.1,55.14,11900.0,55.13,55.16,55.1,55.14,11900.0
2014-10-16 14:40:00,55.15,55.15,55.07,55.1,12600.0,55.15,55.15,55.07,55.1,12600.0
2014-10-16 14:45:00,55.09,55.1,54.93,54.94,14700.0,55.09,55.1,54.93,54.94,14700.0
2014-10-16 14:50:00,54.94,55.01,54.94,54.97,19900.0,54.94,55.01,54.94,54.97,19900.0
2014-10-16 14:55:00,54.98,55.03,54.94,54.95,13600.0,54.98,55.03,54.94,54.95,13600.0
2014-10-16 15:00:00,54.96,54.99,54.89,54.93,59800.0,54.96,54.99,54.89,54.93,59800.0
2014-10-16 15:05:00,54.95,54.98,54.9,54.94,56600.0,54.95,54.98,54.9,54.94,56600.0
2014-10-16 15:10:00,54.94,54.97,54.91,54.96,35000.0,54.94,54.97,54.91,54.96,35000.0
2014-10-16 15:15:00,54.97,55.07,54.97,55.01,26000.0,54.97,55.07,54.97,55.01,26000.0
2014-10-16 15:20:00,55.0,55.12,55.0,55.05,28400.0,55.0,55.12,55.0,55.05,28400.0
2014-10-16 15:25:00,55.06,55.11,55.04,55.1,33900.0,55.06,55.11,55.04,55.1,33900.0
2014-10-16 15:30:00,55.11,55.13,55.04,55.11,29800.0,55.11,55.13,55.04,55.11,29800.0
2014-10-16 15:35:00,55.11,55.15,55.04,55.05,49600.0,55.11,55.15,55.04,55.05,49600.0
2014-10-16 15:40:00,55.06,55.12,55.05,55.09,32600.0,55.06,55.12,55.05,55.09,32600.0
2014-10-16 15:45:00,55.1,55.15,55.08,55.08,36600.0,55.1,55.15,55.08,55.08,36600.0
2014-10-16 15:50:00,55.08,55.19,55.08,55.12,38500.0,55.08,55.19,55.08,55.12,38500.0
2014-10-16 15:55:00,55.13,55.15,55.02,55.04,85100.0,55.13,55.15,55.02,55.04,85100.0
2014-10-17 09:30:00,55.49,55.52,55.13,55.22,111100.0,55.49,55.52,55.13,55.22,111100.0
2014-10-17 09:35:00,55.22,55.34,55.08,55.34,16300.0,55.22,55.34,55.08,55.34,16300.0
2014-10-17 09:40:00,55.32,55.66,55.29,55.66,32700.0,55.32,55.66,55.29,55.66,32700.0
2014-10-17 09:45:00,55.66,55.9,55.65,55.86,50500.0,55.66,55.9,55.65,55.86,50500.0
2014-10-17 09:50:00,55.86,55.94,55.82,55.91,26900.0,55.86,55.94,55.82,55.91,26900.0
2014-10-17 09:55:00,55.91,55.95,55.81,55.85,21000.0,55.91,55.95,55.81,55.85,21000.0
2014-10-17 10:00:00,55.83,56.11,55.83,56.07,35900.0,55.83,56.11,55.83,56.07,35900.0
2014-10-17 10:05:00,56.07,56.09,55.88,55.91,24800.0,56.07,56.09,55.88,55.91,24800.0
2014-10-17 10:10:00,55.92,55.96,55.82,55.95,19900.0,55.92,55.96,55.82,55.95,19900.0
2014-10-17 10:15:00,55.95,56.15,55.94,56.15,17100.0,55.95,56.15,55.94,56.15,17100.0
2014-10-17 10:20:00,56.14,56.2,56.1,56.15,17400.0,56.14,56.2,56.1,56.15,17400.0
2014-10-17 10:25:00,56.15,56.22,56.15,56.21,18300.0,56.15,56.22,56.15,56.21,18300.0
2014-10-17 10:30:00,56.21,56.22,56.11,56.15,17300.0,56.21,56.22,56.11,56.15,17300.0
2014-10-17 10:35:00,56.14,56.14,56.07,56.08,9500.0,56.14,56.14,56.07,56.08,9500.0
2014-10-17 10:40:00,56.08,56.08,56.01,56.05,15900.0,56.08,56.08,56.01,56.05,15900.0
2014-10-17 10:45:00,56.05,56.06,55.96,55.96,13900.0,56.05,56.06,55.96,55.96,13900.0
2014-10-17 10:50:00,55.95,56.1,55.95,56.1,12400.0,55.95,56.1,55.95,56.1,12400.0
2014-10-17 10:55:00,56.12,56.25,56.09,56.25,19700.0,56.12,56.25,56.09,56.25,19700.0
2014-10-17 11:00:00,56.25,56.27,56.22,56.22,14000.0,56.25,56.27,56.22,56.22,14000.0
2014-10-17 11:05:00,56.22,56.23,56.19,56.19,14600.0,56.22,56.23,56.19,56.19,14600.0
2014-10-17 11:10:00,56.2,56.22,56.18,56.18,31700.0,56.2,56.22,56.18,56.18,31700.0
2014-10-17 11:15:00,56.19,56.25,56.19,56.25,40800.0,56.19,56.25,56.19,56.25,40800.0
2014-10-17 11:20:00,56.26,56.26,56.16,56.17,28700.0,56.26,56.26,56.16,56.17,28700.0
2014-10-17 11:25:00,56.18,56.29,56.18,56.28,12700.0,56.18,56.29,56.18,56.28,12700.0
2014-10-17 11:30:00,56.28,56.32,56.23,56.31,16100.0,56.28,56.32,56.23,56.31,16100.0
2014-10-17 11:35:00,56.3,56.39,56.3,56.39,14500.0,56.3,56.39,56.3,56.39,14500.0
2014-10-17 11:40:00,56.4,56.4,56.32,56.37,10300.0,56.4,56.4,56.32,56.37,10300.0
2014-10-17 11:45:00,56.38,56.48,56.38,56.48,13600.0,56.38,56.48,56.38,56.48,13600.0
2014-10-17 11:50:00,56.47,56.5,56.46,56.5,15000.0,56.47,56.5,56.46,56.5,15000.0
2014-10-17 11:55:00,56.5,56.5,56.36,56.38,16000.0,56.5,56.5,56.36,56.38,16000.0
2014-10-17 12:00:00,56.39,56.46,56.39,56.45,16600.0,56.39,56.46,56.39,56.45,16600.0
2014-10-17 12:05:00,56.45,56.53,56.45,56.49,14700.0,56.45,56.53,56.45,56.49,14700.0
2014-10-17 12:10:00,56.49,56.5,56.42,56.46,9700.0,56.49,56.5,56.42,56.46,9700.0
2014-10-17 12:15:00,56.46,56.46,56.4,56.42,21400.0,56.46,56.46,56.4,56.42,21400.0
2014-10-17 12:20:00,56.43,56.45,56.42,56.45,9300.0,56.43,56.45,56.42,56.45,9300.0
2014-10-17 12:25:00,56.45,56.5,56.45,56.5,9400.0,56.45,56.5,56.45,56.5,9400.0
2014-10-17 12:30:00,56.5,56.57,56.5,56.51,12000.0,56.5,56.57,56.5,56.51,12000.0
2014-10-17 12:35:00,56.53,56.56,56.5,56.5,10600.0,56.53,56.56,56.5,56.5,10600.0
2014-10-17 12:40:00,56.49,56.49,56.36,56.38,13700.0,56.49,56.49,56.36,56.38,13700.0
2014-10-17 12:45:00,56.38,56.39,56.31,56.36,13700.0,56.38,56.39,56.31,56.36,13700.0
2014-10-17 12:50:00,56.36,56.37,56.23,56.25,14700.0,56.36,56.37,56.23,56.25,14700.0
2014-10-17 12:55:00,56.25,56.31,56.23,56.28,17000.0,56.25,56.31,56.23,56.28,17000.0
2014-10-17 13:00:00,56.29,56.38,56.29,56.36,8300.0,56.29,56.38,56.29,56.36,8300.0
2014-10-17 13:05:00,56.35,56.36,56.3,56.33,9600.0,56.35,56.36,56.3,56.33,9600.0
2014-10-17 13:10:00,56.33,56.33,56.22,56.24,9300.0,56.33,56.33,56.22,56.24,9300.0
2014-10-17 13:15:00,56.23,56.3,56.23,56.3,15400.0,56.23,56.3,56.23,56.3,15400.0
2014-10-17 13:20:00,56.31,56.31,56.27,56.27,6200.0,56.31,56.31,56.27,56.27,6200.0
2014-10-17 13:25:00,56.27,56.32,56.22,56.22,13000.0,56.27,56.32,56.22,56.22,13000.0
2014-10-17 13:30:00,56.23,56.25,56.2,56.24,9300.0,56.23,56.25,56.2,56.24,9300.0
2014-10-17 13:35:00,56.22,56.29,56.19,56.27,11100.0,56.22,56.29,56.19,56.27,11100.0
2014-10-17 13:40:00,56.28,56.28,56.2,56.26,9300.0,56.28,56.28,56.2,56.26,9300.0
2014-10-17 13:45:00,56.24,56.26,56.22,56.25,10300.0,56.24,56.26,56.22,56.25,10300.0
2014-10-17 13:50:00,56.25,56.29,56.24,56.26,17600.0,56.25,56.29,56.24,56.26,17600.0
2014-10-17 13:55:00,56.26,56.26,56.15,56.2,18200.0,56.26,56.26,56.15,56.2,18200.0
2014-10-17 14:00:00,56.19,56.2,56.15,56.18,17600.0,56.19,56.2,56.15,56.18,17600.0
2014-10-17 14:05:00,56.19,56.26,56.17,56.25,58800.0,56.19,56.26,56.17,56.25,58800.0
2014-10-17 14:10:00,56.25,56.32,56.24,56.29,11900.0,56.25,56.32,56.24,56.29,11900.0
2014-10-17 14:15:00,56.3,56.3,56.24,56.24,11400.0,56.3,56.3,56.24,56.24,11400.0
2014-10-17 14:20:00,56.24,56.37,56.24,56.36,16000.0,56.24,56.37,56.24,56.36,16000.0
2014-10-17 14:25:00,56.36,56.42,56.35,56.41,19000.0,56.36,56.42,56.35,56.41,19000.0
2014-10-17 14:30:00,56.41,56.5,56.4,56.48,19600.0,56.41,56.5,56.4,56.48,19600.0
2014-10-17 14:35:00,56.46,56.49,56.41,56.49,16500.0,56.46,56.49,56.41,56.49,16500.0
2014-10-17 14:40:00,56.48,56.63,56.48,56.61,22600.0,56.48,56.63,56.48,56.61,22600.0
2014-10-17 14:45:00,56.61,56.62,56.52,56.55,21400.0,56.61,56.62,56.52,56.55,21400.0
2014-10-17 14:50:00,56.54,56.56,56.52,56.52,22700.0,56.54,56.56,56.52,56.52,22700.0
2014-10-17 14:55:00,56.52,56.55,56.49,56.54,23800.0,56.52,56.55,56.49,56.54,23800.0
2014-10-17 15:00:00,56.54,56.55,56.38,56.41,32800.0,56.54,56.55,56.38,56.41,32800.0
2014-10-17 15:05:00,56.41,56.48,56.41,56.45,50700.0,56.41,56.48,56.41,56.45,50700.0
2014-10-17 15:10:00,56.45,56.65,56.44,56.65,27000.0,56.45,56.65,56.44,56.65,27000.0
2014-10-17 15:15:00,56.65,56.67,56.62,56.67,22400.0,56.65,56.67,56.62,56.67,22400.0
2014-10-17 15:20:00,56.66,56.69,56.63,56.66,36200.0,56.66,56.69,56.63,56.66,36200.0
2014-10-17 15:25:00,56.66,56.71,56.64,56.71,28800.0,56.66,56.71,56.64,56.71,28800.0
2014-10-17 15:30:00,56.71,56.72,56.58,56.58,49800.0,56.71,56.72,56.58,56.58,49800.0
2014-10-17 15:35:00,56.59,56.73,56.59,56.73,29500.0,56.59,56.73,56.59,56.73,29500.0
2014-10-17 15:40:00,56.73,56.76,56.68,56.75,43600.0,56.73,56.76,56.68,56.75,43600.0
2014-10-17 15:45:00,56.75,56.8,56.71,56.72,49500.0,56.75,56.8,56.71,56.72,49500.0
2014-10-17 15:50:00,56.69,56.72,56.58,56.65,69900.0,56.69,56.72,56.58,56.65,69900.0
2014-10-17 15:55:00,56.65,56.65,56.57,56.58,125900.0,56.65,56.65,56.57,56.58,125900.0
2014-10-20 09:30:00,56.74,56.89,56.69,56.79,46600.0,56.74,56.89,56.69,56.79,46600.0
2014-10-20 09:35:00,56.82,57.18,56.82,57.15,30400.0,56.82,57.18,56.82,57.15,30400.0
2014-10-20 09:40:00,57.15,57.16,56.88,56.94,20200.0,57.15,57.16,56.88,56.94,20200.0
2014-10-20 09:45:00,56.92,57.0,56.77,56.77,15900.0,56.92,57.0,56.77,56.77,15900.0
2014-10-20 09:50:00,56.77,56.86,56.71,56.72,16200.0,56.77,56.86,56.71,56.72,16200.0
2014-10-20 09:55:00,56.72,56.82,56.69,56.8,24000.0,56.72,56.82,56.69,56.8,24000.0
2014-10-20 10:00:00,56.82,56.86,56.76,56.82,64300.0,56.82,56.86,56.76,56.82,64300.0
2014-10-20 10:05:00,56.83,56.89,56.77,56.87,19300.0,56.83,56.89,56.77,56.87,19300.0
2014-10-20 10:10:00,56.87,56.92,56.77,56.77,16100.0,56.87,56.92,56.77,56.77,16100.0
2014-10-20 10:15:00,56.77,56.8,56.66,56.68,12900.0,56.77,56.8,56.66,56.68,12900.0
2014-10-20 10:20:00,56.67,56.84,56.66,56.81,15800.0,56.67,56.84,56.66,56.81,15800.0
2014-10-20 10:25:00,56.81,56.82,56.74,56.77,12800.0,56.81,56.82,56.74,56.77,12800.0
2014-10-20 10:30:00,56.78,56.78,56.65,56.69,12600.0,56.78,56.78,56.65,56.69,12600.0
2014-10-20 10:35:00,56.7,56.74,56.63,56.64,11300.0,56.7,56.74,56.63,56.64,11300.0
2014-10-20 10:40:00,56.65,56.7,56.59,56.62,19200.0,56.65,56.7,56.59,56.62,19200.0
2014-10-20 10:45:00,56.62,56.63,56.53,56.55,15000.0,56.62,56.63,56.53,56.55,15000.0
2014-10-20 10:50:00,56.54,56.54,56.46,56.49,11900.0,56.54,56.54,56.46,56.49,11900.0
2014-10-20 10:55:00,56.49,56.57,56.45,56.55,8200.0,56.49,56.57,56.45,56.55,8200.0
2014-10-20 11:00:00,56.54,56.57,56.52,56.55,12200.0,56.54,56.57,56.52,56.55,12200.0
2014-10-20 11:05:00,56.55,56.62,56.55,56.6,12100.0,56.55,56.62,56.55,56.6,12100.0
2014-10-20 11:10:00,56.61,56.65,56.52,56.62,25900.0,56.61,56.65,56.52,56.62,25900.0
2014-10-20 11:15:00,56.61,56.63,56.53,56.55,36400.0,56.61,56.63,56.53,56.55,36400.0
2014-10-20 11:20:00,56.55,56.55,56.48,56.51,17200.0,56.55,56.55,56.48,56.51,17200.0
2014-10-20 11:25:00,56.5,56.57,56.46,56.49,15700.0,56.5,56.57,56.46,56.49,15700.0
2014-10-20 11:30:00,56.5,56.55,56.49,56.54,33000.0,56.5,56.55,56.49,56.54,33000.0
2014-10-20 11:35:00,56.54,56.55,56.42,56.45,76800.0,56.54,56.55,56.42,56.45,76800.0
2014-10-20 11:40:00,56.44,56.45,56.22,56.24,149500.0,56.44,56.45,56.22,56.24,149500.0
2014-10-20 11:45:00,56.25,56.45,56.21,56.41,111500.0,56.25,56.45,56.21,56.41,111500.0
2014-10-20 11:50:00,56.42,56.55,56.38,56.53,28300.0,56.42,56.55,56.38,56.53,28300.0
2014-10-20 11:55:00,56.53,56.59,56.51,56.55,13500.0,56.53,56.59,56.51,56.55,13500.0
2014-10-20 12:00:00,56.54,56.69,56.53,56.69,17400.0,56.54,56.69,56.53,56.69,17400.0
2014-10-20 12:05:00,56.69,56.75,56.65,56.73,17700.0,56.69,56.75,56.65,56.73,17700.0
2014-10-20 12:10:00,56.72,56.78,56.65,56.65,38800.0,56.72,56.78,56.65,56.65,38800.0
2014-10-20 12:15:00,56.67,56.67,56.57,56.64,19100.0,56.67,56.67,56.57,56.64,19100.0
2014-10-20 12:20:00,56.64,56.74,56.64,56.71,6200.0,56.64,56.74,56.64,56.71,6200.0
2014-10-20 12:25:00,56.71,56.77,56.69,56.76,7600.0,56.71,56.77,56.69,56.76,7600.0
2014-10-20 12:30:00,56.77,56.82,56.75,56.77,26300.0,56.77,56.82,56.75,56.77,26300.0
2014-10-20 12:35:00,56.79,56.79,56.71,56.74,28600.0,56.79,56.79,56.71,56.74,28600.0
2014-10-20 12:40:00,56.73,56.75,56.7,56.72,8500.0,56.73,56.75,56.7,56.72,8500.0
2014-10-20 12:45:00,56.72,56.74,56.69,56.73,19400.0,56.72,56.74,56.69,56.73,19400.0
2014-10-20 12:50:00,56.73,56.75,56.71,56.72,15000.0,56.73,56.75,56.71,56.72,15000.0
2014-10-20 12:55:00,56.71,56.72,56.59,56.59,30900.0,56.71,56.72,56.59,56.59,30900.0
2014-10-20 13:00:00,56.6,56.64,56.6,56.64,5700.0,56.6,56.64,56.6,56.64,5700.0
2014-10-20 13:05:00,56.63,56.7,56.63,56.7,6800.0,56.63,56.7,56.63,56.7,6800.0
2014-10-20 13:10:00,56.7,56.74,56.69,56.72,10800.0,56.7,56.74,56.69,56.72,10800.0
2014-10-20 13:15:00,56.73,56.76,56.72,56.76,11600.0,56.73,56.76,56.72,56.76,11600.0
2014-10-20 13:20:00,56.76,56.76,56.67,56.68,11500.0,56.76,56.76,56.67,56.68,11500.0
2014-10-20 13:25:00,56.68,56.77,56.66,56.74,9500.0,56.68,56.77,56.66,56.74,9500.0
2014-10-20 13:30:00,56.73,56.77,56.73,56.74,5300.0,56.73,56.77,56.73,56.74,5300.0
2014-10-20 13:35:00,56.74,56.81,56.73,56.8,10200.0,56.74,56.81,56.73,56.8,10200.0
2014-10-20 13:40:00,56.81,56.84,56.8,56.81,8400.0,56.81,56.84,56.8,56.81,8400.0
2014-10-20 13:45:00,56.81,56.85,56.77,56.78,13400.0,56.81,56.85,56.77,56.78,13400.0
2014-10-20 13:50:00,56.78,56.83,56.78,56.81,7400.0,56.78,56.83,56.78,56.81,7400.0
2014-10-20 13:55:00,56.8,56.84,56.79,56.79,8200.0,56.8,56.84,56.79,56.79,8200.0
2014-10-20 14:00:00,56.79,56.91,56.79,56.88,13000.0,56.79,56.91,56.79,56.88,13000.0
2014-10-20 14:05:00,56.88,56.94,56.88,56.94,12100.0,56.88,56.94,56.88,56.94,12100.0
2014-10-20 14:10:00,56.94,57.01,56.94,57.01,15600.0,56.94,57.01,56.94,57.01,15600.0
2014-10-20 14:15:00,57.01,57.04,57.01,57.03,16100.0,57.01,57.04,57.01,57.03,16100.0
2014-10-20 14:20:00,57.03,57.05,57.01,57.02,10600.0,57.03,57.05,57.01,57.02,10600.0
2014-10-20 14:25:00,57.02,57.07,57.01,57.07,14100.0,57.02,57.07,57.01,57.07,14100.0
2014-10-20 14:30:00,57.06,57.08,57.04,57.07,22000.0,57.06,57.08,57.04,57.07,22000.0
2014-10-20 14:35:00,57.06,57.09,57.06,57.07,14700.0,57.06,57.09,57.06,57.07,14700.0
2014-10-20 14:40:00,57.08,57.08,57.04,57.05,15100.0,57.08,57.08,57.04,57.05,15100.0
2014-10-20 14:45:00,57.05,57.07,57.04,57.04,15000.0,57.05,57.07,57.04,57.04,15000.0
2014-10-20 14:50:00,57.04,57.05,57.03,57.04,9800.0,57.04,57.05,57.03,57.04,9800.0
2014-10-20 14:55:00,57.04,57.05,57.03,57.04,10500.0,57.04,57.05,57.03,57.04,10500.0
2014-10-20 15:00:00,57.05,57.1,57.05,57.09,13800.0,57.05,57.1,57.05,57.09,13800.0
2014-10-20 15:05:00,57.1,57.14,57.1,57.14,19100.0,57.1,57.14,57.1,57.14,19100.0
2014-10-20 15:10:00,57.14,57.2,57.13,57.18,27200.0,57.14,57.2,57.13,57.18,27200.0
2014-10-20 15:15:00,57.17,57.22,57.17,57.19,24300.0,57.17,57.22,57.17,57.19,24300.0
2014-10-20 15:20:00,57.2,57.23,57.17,57.23,29400.0,57.2,57.23,57.17,57.23,29400.0
2014-10-20 15:25:00,57.23,57.26,57.22,57.26,24400.0,57.23,57.26,57.22,57.26,24400.0
2014-10-20 15:30:00,57.26,57.31,57.26,57.27,35600.0,57.26,57.31,57.26,57.27,35600.0
2014-10-20 15:35:00,57.26,57.26,57.2,57.26,41000.0,57.26,57.26,57.2,57.26,41000.0
2014-10-20 15:40:00,57.26,57.33,57.26,57.32,31300.0,57.26,57.33,57.26,57.32,31300.0
2014-10-20 15:45:00,57.31,57.33,57.3,57.32,39800.0,57.31,57.33,57.3,57.32,39800.0
2014-10-20 15:50:00,57.32,57.33,57.27,57.31,40800.0,57.32,57.33,57.27,57.31,40800.0
2014-10-20 15:55:00,57.31,57.36,57.3,57.34,84000.0,57.31,57.36,57.3,57.34,84000.0
2014-10-21 09:30:00,57.45,57.5,57.29,57.49,49900.0,57.45,57.5,57.29,57.49,49900.0
2014-10-21 09:35:00,57.54,57.72,57.5,57.72,10900.0,57.54,57.72,57.5,57.72,10900.0
2014-10-21 09:40:00,57.7,57.93,57.68,57.93,14700.0,57.7,57.93,57.68,57.93,14700.0
2014-10-21 09:45:00,57.94,58.21,57.85,58.05,63900.0,57.94,58.21,57.85,58.05,63900.0
2014-10-21 09:50:00,58.05,58.14,57.87,57.89,33100.0,58.05,58.14,57.87,57.89,33100.0
2014-10-21 09:55:00,57.88,57.94,57.82,57.84,19100.0,57.88,57.94,57.82,57.84,19100.0
2014-10-21 10:00:00,57.86,57.97,57.86,57.95,14100.0,57.86,57.97,57.86,57.95,14100.0
2014-10-21 10:05:00,57.98,57.99,57.92,57.96,15700.0,57.98,57.99,57.92,57.96,15700.0
2014-10-21 10:10:00,57.94,58.01,57.94,58.0,6800.0,57.94,58.01,57.94,58.0,6800.0
2014-10-21 10:15:00,57.99,57.99,57.91,57.93,65200.0,57.99,57.99,57.91,57.93,65200.0
2014-10-21 10:20:00,57.93,57.93,57.83,57.9,65600.0,57.93,57.93,57.83,57.9,65600.0
2014-10-21 10:25:00,57.9,57.92,57.89,57.9,99700.0,57.9,57.92,57.89,57.9,99700.0
2014-10-21 10:30:00,57.9,58.04,57.89,58.0,27800.0,57.9,58.04,57.89,58.0,27800.0
2014-10-21 10:35:00,58.01,58.09,58.01,58.05,7600.0,58.01,58.09,58.01,58.05,7600.0
2014-10-21 10:40:00,58.05,58.09,58.03,58.09,9400.0,58.05,58.09,58.03,58.09,9400.0
2014-10-21 10:45:00,58.1,58.11,58.08,58.08,10700.0,58.1,58.11,58.08,58.08,10700.0
2014-10-21 10:50:00,58.07,58.07,58.01,58.01,11300.0,58.07,58.07,58.01,58.01,11300.0
2014-10-21 10:55:00,58.02,58.05,58.0,58.04,9300.0,58.02,58.05,58.0,58.04,9300.0
2014-10-21 11:00:00,58.05,58.06,58.03,58.06,8900.0,58.05,58.06,58.03,58.06,8900.0
2014-10-21 11:05:00,58.07,58.11,58.05,58.11,21000.0,58.07,58.11,58.05,58.11,21000.0
2014-10-21 11:10:00,58.09,58.1,58.04,58.05,28900.0,58.09,58.1,58.04,58.05,28900.0
2014-10-21 11:15:00,58.05,58.1,58.02,58.08,54600.0,58.05,58.1,58.02,58.08,54600.0
2014-10-21 11:20:00,58.08,58.09,58.05,58.07,12600.0,58.08,58.09,58.05,58.07,12600.0
2014-10-21 11:25:00,58.08,58.11,58.08,58.08,24600.0,58.08,58.11,58.08,58.08,24600.0
2014-10-21 11:30:00,58.08,58.09,58.06,58.08,20100.0,58.08,58.09,58.06,58.08,20100.0
2014-10-21 11:35:00,58.09,58.1,58.05,58.06,21700.0,58.09,58.1,58.05,58.06,21700.0
2014-10-21 11:40:00,58.06,58.12,58.06,58.11,15200.0,58.06,58.12,58.06,58.11,15200.0
2014-10-21 11:45:00,58.12,58.2,58.12,58.16,21000.0,58.12,58.2,58.12,58.16,21000.0
2014-10-21 11:50:00,58.17,58.17,58.11,58.12,8500.0,58.17,58.17,58.11,58.12,8500.0
2014-10-21 11:55:00,58.12,58.25,58.12,58.24,18000.0,58.12,58.25,58.12,58.24,18000.0
2014-10-21 12:00:00,58.24,58.24,58.19,58.2,12800.0,58.24,58.24,58.19,58.2,12800.0
2014-10-21 12:05:00,58.21,58.22,58.2,58.21,8400.0,58.21,58.22,58.2,58.21,8400.0
2014-10-21 12:10:00,58.21,58.21,58.17,58.21,7200.0,58.21,58.21,58.17,58.21,7200.0
2014-10-21 12:15:00,58.22,58.22,58.17,58.17,6700.0,58.22,58.22,58.17,58.17,6700.0
2014-10-21 12:20:00,58.17,58.17,58.08,58.11,42400.0,58.17,58.17,58.08,58.11,42400.0
2014-10-21 12:25:00,58.11,58.12,58.08,58.1,9100.0,58.11,58.12,58.08,58.1,9100.0
2014-10-21 12:30:00,58.11,58.13,58.11,58.12,5100.0,58.11,58.13,58.11,58.12,5100.0
2014-10-21 12:35:00,58.12,58.13,58.08,58.08,4500.0,58.12,58.13,58.08,58.08,4500.0
2014-10-21 12:40:00,58.08,58.09,58.05,58.07,12800.0,58.08,58.09,58.05,58.07,12800.0
2014-10-21 12:45:00,58.06,58.07,58.05,58.05,13800.0,58.06,58.07,58.05,58.05,13800.0
2014-10-21 12:50:00,58.05,58.05,57.92,57.92,19600.0,58.05,58.05,57.92,57.92,19600.0
2014-10-21 12:55:00,57.91,57.93,57.89,57.89,5100.0,57.91,57.93,57.89,57.89,5100.0
2014-10-21 13:00:00,57.89,57.89,57.85,57.85,10100.0,57.89,57.89,57.85,57.85,10100.0
2014-10-21 13:05:00,57.84,57.85,57.83,57.83,7700.0,57.84,57.85,57.83,57.83,7700.0
2014-10-21 13:10:00,57.83,57.92,57.83,57.9,10500.0,57.83,57.92,57.83,57.9,10500.0
2014-10-21 13:15:00,57.89,57.89,57.86,57.87,5100.0,57.89,57.89,57.86,57.87,5100.0
2014-10-21 13:20:00,57.87,57.9,57.87,57.9,23100.0,57.87,57.9,57.87,57.9,23100.0
2014-10-21 13:25:00,57.9,57.93,57.88,57.9,25300.0,57.9,57.93,57.88,57.9,25300.0
2014-10-21 13:30:00,57.91,58.09,57.91,58.06,12700.0,57.91,58.09,57.91,58.06,12700.0
2014-10-21 13:35:00,58.06,58.07,58.04,58.05,7600.0,58.06,58.07,58.04,58.05,7600.0
2014-10-21 13:40:00,58.05,58.06,58.03,58.04,8300.0,58.05,58.06,58.03,58.04,8300.0
2014-10-21 13:45:00,58.04,58.04,57.98,57.98,9100.0,58.04,58.04,57.98,57.98,9100.0
2014-10-21 13:50:00,57.99,58.01,57.98,57.99,7600.0,57.99,58.01,57.98,57.99,7600.0
2014-10-21 13:55:00,58.0,58.01,57.96,58.0,9000.0,58.0,58.01,57.96,58.0,9000.0
2014-10-21 14:00:00,57.99,58.0,57.94,57.95,8200.0,57.99,58.0,57.94,57.95,8200.0
2014-10-21 14:05:00,57.95,58.01,57.94,57.99,33800.0,57.95,58.01,57.94,57.99,33800.0
2014-10-21 14:10:00,57.99,58.0,57.96,57.97,6500.0,57.99,58.0,57.96,57.97,6500.0
2014-10-21 14:15:00,57.97,57.99,57.96,57.98,11900.0,57.97,57.99,57.96,57.98,11900.0
2014-10-21 14:20:00,57.97,57.98,57.96,57.97,5000.0,57.97,57.98,57.96,57.97,5000.0
2014-10-21 14:25:00,57.97,57.99,57.96,57.99,8800.0,57.97,57.99,57.96,57.99,8800.0
2014-10-21 14:30:00,57.99,58.0,57.96,57.97,12400.0,57.99,58.0,57.96,57.97,12400.0
2014-10-21 14:35:00,57.97,57.98,57.94,57.98,8900.0,57.97,57.98,57.94,57.98,8900.0
2014-10-21 14:40:00,57.98,58.01,57.97,58.01,5400.0,57.98,58.01,57.97,58.01,5400.0
2014-10-21 14:45:00,58.01,58.02,57.91,57.92,16400.0,58.01,58.02,57.91,57.92,16400.0
2014-10-21 14:50:00,57.92,57.97,57.92,57.97,8300.0,57.92,57.97,57.92,57.97,8300.0
2014-10-21 14:55:00,57.97,57.97,57.94,57.94,6600.0,57.97,57.97,57.94,57.94,6600.0
2014-10-21 15:00:00,57.93,57.94,57.92,57.92,25600.0,57.93,57.94,57.92,57.92,25600.0
2014-10-21 15:05:00,57.94,57.96,57.93,57.93,11100.0,57.94,57.96,57.93,57.93,11100.0
2014-10-21 15:10:00,57.93,58.0,57.92,57.98,17500.0,57.93,58.0,57.92,57.98,17500.0
2014-10-21 15:15:00,57.99,58.01,57.97,57.99,13500.0,57.99,58.01,57.97,57.99,13500.0
2014-10-21 15:20:00,57.99,58.05,57.98,58.04,16000.0,57.99,58.05,57.98,58.04,16000.0
2014-10-21 15:25:00,58.05,58.18,58.05,58.18,64400.0,58.05,58.18,58.05,58.18,64400.0
2014-10-21 15:30:00,58.18,58.21,58.18,58.18,60900.0,58.18,58.21,58.18,58.18,60900.0
2014-10-21 15:35:00,58.18,58.18,58.08,58.09,51900.0,58.18,58.18,58.08,58.09,51900.0
2014-10-21 15:40:00,58.09,58.11,58.07,58.07,35900.0,58.09,58.11,58.07,58.07,35900.0
2014-10-21 15:45:00,58.08,58.14,58.06,58.13,45200.0,58.08,58.14,58.06,58.13,45200.0
2014-10-21 15:50:00,58.13,58.14,58.05,58.1,50600.0,58.13,58.14,58.05,58.1,50600.0
2014-10-21 15:55:00,58.1,58.14,58.09,58.13,69400.0,58.1,58.14,58.09,58.13,69400.0
2014-10-22 09:30:00,58.19,58.51,58.19,58.49,24700.0,58.19,58.51,58.19,58.49,24700.0
2014-10-22 09:35:00,58.49,58.49,58.2,58.2,7100.0,58.49,58.49,58.2,58.2,7100.0
2014-10-22 09:40:00,58.2,58.2,58.07,58.09,4600.0,58.2,58.2,58.07,58.09,4600.0
2014-10-22 09:45:00,58.07,58.31,58.07,58.27,24300.0,58.07,58.31,58.07,58.27,24300.0
2014-10-22 09:50:00,58.26,58.4,58.25,58.4,7400.0,58.26,58.4,58.25,58.4,7400.0
2014-10-22 09:55:00,58.4,58.49,58.38,58.41,5300.0,58.4,58.49,58.38,58.41,5300.0
2014-10-22 10:00:00,58.41,58.41,58.3,58.34,4600.0,58.41,58.41,58.3,58.34,4600.0
2014-10-22 10:05:00,58.32,58.32,58.19,58.2,5000.0,58.32,58.32,58.19,58.2,5000.0
2014-10-22 10:10:00,58.21,58.28,58.21,58.27,4800.0,58.21,58.28,58.21,58.27,4800.0
2014-10-22 10:15:00,58.27,58.3,58.21,58.3,9500.0,58.27,58.3,58.21,58.3,9500.0
2014-10-22 10:20:00,58.29,58.39,58.29,58.39,5400.0,58.29,58.39,58.29,58.39,5400.0
2014-10-22 10:25:00,58.39,58.43,58.37,58.37,4100.0,58.39,58.43,58.37,58.37,4100.0
2014-10-22 10:30:00,58.37,58.39,58.21,58.27,34900.0,58.37,58.39,58.21,58.27,34900.0
2014-10-22 10:35:00,58.27,58.32,58.25,58.27,41400.0,58.27,58.32,58.25,58.27,41400.0
2014-10-22 10:40:00,58.27,58.27,58.14,58.14,10900.0,58.27,58.27,58.14,58.14,10900.0
2014-10-22 10:45:00,58.14,58.16,58.04,58.04,11100.0,58.14,58.16,58.04,58.04,11100.0
2014-10-22 10:50:00,58.05,58.13,58.05,58.09,15500.0,58.05,58.13,58.05,58.09,15500.0
2014-10-22 10:55:00,58.08,58.12,58.06,58.07,6200.0,58.08,58.12,58.06,58.07,6200.0
2014-10-22 11:00:00,58.07,58.17,58.07,58.12,8300.0,58.07,58.17,58.07,58.12,8300.0
2014-10-22 11:05:00,58.14,58.16,58.09,58.15,9100.0,58.14,58.16,58.09,58.15,9100.0
2014-10-22 11:10:00,58.15,58.24,58.15,58.2,9600.0,58.15,58.24,58.15,58.2,9600.0
2014-10-22 11:15:00,58.23,58.26,58.22,58.25,20300.0,58.23,58.26,58.22,58.25,20300.0
2014-10-22 11:20:00,58.26,58.28,58.22,58.22,27900.0,58.26,58.28,58.22,58.22,27900.0
2014-10-22 11:25:00,58.22,58.22,58.19,58.21,12100.0,58.22,58.22,58.19,58.21,12100.0
2014-10-22 11:30:00,58.21,58.22,58.17,58.22,10400.0,58.21,58.22,58.17,58.22,10400.0
2014-10-22 11:35:00,58.23,58.26,58.23,58.24,9800.0,58.23,58.26,58.23,58.24,9800.0
2014-10-22 11:40:00,58.23,58.23,58.18,58.19,5900.0,58.23,58.23,58.18,58.19,5900.0
2014-10-22 11:45:00,58.19,58.2,58.13,58.13,5300.0,58.19,58.2,58.13,58.13,5300.0
2014-10-22 11:50:00,58.14,58.14,58.03,58.03,7100.0,58.14,58.14,58.03,58.03,7100.0
2014-10-22 11:55:00,58.04,58.11,58.03,58.08,8600.0,58.04,58.11,58.03,58.08,8600.0
2014-10-22 12:00:00,58.09,58.13,58.08,58.11,8700.0,58.09,58.13,58.08,58.11,8700.0
2014-10-22 12:05:00,58.11,58.11,58.04,58.04,5400.0,58.11,58.11,58.04,58.04,5400.0
2014-10-22 12:10:00,58.06,58.08,58.01,58.01,4800.0,58.06,58.08,58.01,58.01,4800.0
2014-10-22 12:15:00,58.0,58.01,57.89,57.94,15400.0,58.0,58.01,57.89,57.94,15400.0
2014-10-22 12:20:00,57.95,57.99,57.95,57.99,4100.0,57.95,57.99,57.95,57.99,4100.0
2014-10-22 12:25:00,57.98,58.0,57.89,57.99,29800.0,57.98,58.0,57.89,57.99,29800.0
2014-10-22 12:30:00,57.99,57.99,57.94,57.94,6100.0,57.99,57.99,57.94,57.94,6100.0
2014-10-22 12:35:00,57.95,57.96,57.84,57.9,19900.0,57.95,57.96,57.84,57.9,19900.0
2014-10-22 12:40:00,57.9,57.93,57.88,57.92,11100.0,57.9,57.93,57.88,57.92,11100.0
2014-10-22 12:45:00,57.92,57.93,57.82,57.83,9800.0,57.92,57.93,57.82,57.83,9800.0
2014-10-22 12:50:00,57.82,57.86,57.82,57.85,5700.0,57.82,57.86,57.82,57.85,5700.0
2014-10-22 12:55:00,57.87,57.91,57.84,57.91,7000.0,57.87,57.91,57.84,57.91,7000.0
2014-10-22 13:00:00,57.94,57.94,57.91,57.94,5800.0,57.94,57.94,57.91,57.94,5800.0
2014-10-22 13:05:00,57.95,58.0,57.95,58.0,11800.0,57.95,58.0,57.95,58.0,11800.0
2014-10-22 13:10:00,57.99,58.0,57.88,57.88,5500.0,57.99,58.0,57.88,57.88,5500.0
2014-10-22 13:15:00,57.89,57.91,57.89,57.91,2400.0,57.89,57.91,57.89,57.91,2400.0
2014-10-22 13:20:00,57.9,57.9,57.83,57.84,9300.0,57.9,57.9,57.83,57.84,9300.0
2014-10-22 13:25:00,57.83,57.84,57.75,57.78,7900.0,57.83,57.84,57.75,57.78,7900.0
2014-10-22 13:30:00,57.78,57.78,57.67,57.69,11800.0,57.78,57.78,57.67,57.69,11800.0
2014-10-22 13:35:00,57.7,57.77,57.7,57.77,18000.0,57.7,57.77,57.7,57.77,18000.0
2014-10-22 13:40:00,57.78,57.82,57.78,57.79,8000.0,57.78,57.82,57.78,57.79,8000.0
2014-10-22 13:45:00,57.79,57.79,57.73,57.73,5800.0,57.79,57.79,57.73,57.73,5800.0
2014-10-22 13:50:00,57.73,57.75,57.69,57.7,17500.0,57.73,57.75,57.69,57.7,17500.0
2014-10-22 13:55:00,57.72,57.73,57.64,57.64,9800.0,57.72,57.73,57.64,57.64,9800.0
2014-10-22 14:00:00,57.65,57.69,57.61,57.66,10400.0,57.65,57.69,57.61,57.66,10400.0
2014-10-22 14:05:00,57.66,57.75,57.65,57.72,7800.0,57.66,57.75,57.65,57.72,7800.0
2014-10-22 14:10:00,57.73,57.79,57.73,57.74,7800.0,57.73,57.79,57.73,57.74,7800.0
2014-10-22 14:15:00,57.72,57.73,57.68,57.71,5400.0,57.72,57.73,57.68,57.71,5400.0
2014-10-22 14:20:00,57.7,57.7,57.61,57.64,5600.0,57.7,57.7,57.61,57.64,5600.0
2014-10-22 14:25:00,57.65,57.73,57.65,57.68,9100.0,57.65,57.73,57.65,57.68,9100.0
2014-10-22 14:30:00,57.69,57.7,57.6,57.63,7600.0,57.69,57.7,57.6,57.63,7600.0
2014-10-22 14:35:00,57.62,57.68,57.62,57.64,8900.0,57.62,57.68,57.62,57.64,8900.0
2014-10-22 14:40:00,57.64,57.74,57.63,57.72,11100.0,57.64,57.74,57.63,57.72,11100.0
2014-10-22 14:45:00,57.71,57.73,57.68,57.71,10600.0,57.71,57.73,57.68,57.71,10600.0
2014-10-22 14:50:00,57.7,57.71,57.63,57.66,55600.0,57.7,57.71,57.63,57.66,55600.0
2014-10-22 14:55:00,57.65,57.8,57.63,57.79,52000.0,57.65,57.8,57.63,57.79,52000.0
2014-10-22 15:00:00,57.79,57.83,57.78,57.82,12300.0,57.79,57.83,57.78,57.82,12300.0
2014-10-22 15:05:00,57.82,57.84,57.78,57.79,26300.0,57.82,57.84,57.78,57.79,26300.0
2014-10-22 15:10:00,57.79,57.79,57.72,57.79,21400.0,57.79,57.79,57.72,57.79,21400.0
2014-10-22 15:15:00,57.77,57.79,57.72,57.72,28900.0,57.77,57.79,57.72,57.72,28900.0
2014-10-22 15:20:00,57.73,57.76,57.69,57.72,9400.0,57.73,57.76,57.69,57.72,9400.0
2014-10-22 15:25:00,57.71,57.72,57.68,57.7,13300.0,57.71,57.72,57.68,57.7,13300.0
2014-10-22 15:30:00,57.7,57.72,57.65,57.66,26200.0,57.7,57.72,57.65,57.66,26200.0
2014-10-22 15:35:00,57.67,57.71,57.65,57.66,21600.0,57.67,57.71,57.65,57.66,21600.0
2014-10-22 15:40:00,57.66,57.68,57.58,57.58,32600.0,57.66,57.68,57.58,57.58,32600.0
2014-10-22 15:45:00,57.58,57.6,57.53,57.53,19200.0,57.58,57.6,57.53,57.53,19200.0
2014-10-22 15:50:00,57.53,57.62,57.53,57.59,43700.0,57.53,57.62,57.53,57.59,43700.0
2014-10-22 15:55:00,57.6,57.6,57.54,57.55,42900.0,57.6,57.6,57.54,57.55,42900.0
2014-10-23 09:30:00,57.64,57.92,57.55,57.92,31900.0,57.64,57.92,57.55,57.92,31900.0
2014-10-23 09:35:00,57.94,58.11,57.94,58.11,28400.0,57.94,58.11,57.94,58.11,28400.0
2014-10-23 09:40:00,58.18,58.19,57.92,57.98,14600.0,58.18,58.19,57.92,57.98,14600.0
2014-10-23 09:45:00,57.97,58.1,57.97,58.0,15400.0,57.97,58.1,57.97,58.0,15400.0
2014-10-23 09:50:00,58.0,58.12,57.99,58.12,19300.0,58.0,58.12,57.99,58.12,19300.0
2014-10-23 09:55:00,58.12,58.18,58.1,58.15,27800.0,58.12,58.18,58.1,58.15,27800.0
2014-10-23 10:00:00,58.14,58.21,58.08,58.2,24900.0,58.14,58.21,58.08,58.2,24900.0
2014-10-23 10:05:00,58.2,58.38,58.2,58.33,12800.0,58.2,58.38,58.2,58.33,12800.0
2014-10-23 10:10:00,58.32,58.32,58.25,58.28,10400.0,58.32,58.32,58.25,58.28,10400.0
2014-10-23 10:15:00,58.29,58.39,58.28,58.28,17200.0,58.29,58.39,58.28,58.28,17200.0
2014-10-23 10:20:00,58.28,58.31,58.24,58.28,14600.0,58.28,58.31,58.24,58.28,14600.0
2014-10-23 10:25:00,58.28,58.3,58.14,58.14,23900.0,58.28,58.3,58.14,58.14,23900.0
2014-10-23 10:30:00,58.15,58.18,58.05,58.05,12800.0,58.15,58.18,58.05,58.05,12800.0
2014-10-23 10:35:00,58.06,58.1,58.03,58.03,15800.0,58.06,58.1,58.03,58.03,15800.0
2014-10-23 10:40:00,58.04,58.04,57.9,57.93,24900.0,58.04,58.04,57.9,57.93,24900.0
2014-10-23 10:45:00,57.93,57.94,57.89,57.89,23300.0,57.93,57.94,57.89,57.89,23300.0
2014-10-23 10:50:00,57.9,58.04,57.9,58.0,6900.0,57.9,58.04,57.9,58.0,6900.0
2014-10-23 10:55:00,58.0,58.08,58.0,58.07,8600.0,58.0,58.08,58.0,58.07,8600.0
2014-10-23 11:00:00,58.07,58.1,58.05,58.1,7600.0,58.07,58.1,58.05,58.1,7600.0
2014-10-23 11:05:00,58.11,58.13,58.05,58.05,14200.0,58.11,58.13,58.05,58.05,14200.0
2014-10-23 11:10:00,58.06,58.11,58.06,58.11,5800.0,58.06,58.11,58.06,58.11,5800.0
2014-10-23 11:15:00,58.11,58.16,58.06,58.11,49000.0,58.11,58.16,58.06,58.11,49000.0
2014-10-23 11:20:00,58.1,58.17,58.1,58.14,15600.0,58.1,58.17,58.1,58.14,15600.0
2014-10-23 11:25:00,58.13,58.17,58.1,58.13,59000.0,58.13,58.17,58.1,58.13,59000.0
2014-10-23 11:30:00,58.14,58.25,58.14,58.25,8000.0,58.14,58.25,58.14,58.25,8000.0
2014-10-23 11:35:00,58.24,58.25,58.15,58.15,9900.0,58.24,58.25,58.15,58.15,9900.0
2014-10-23 11:40:00,58.16,58.17,58.12,58.16,13500.0,58.16,58.17,58.12,58.16,13500.0
2014-10-23 11:45:00,58.17,58.22,58.15,58.21,18100.0,58.17,58.22,58.15,58.21,18100.0
2014-10-23 11:50:00,58.22,58.24,58.21,58.21,6800.0,58.22,58.24,58.21,58.21,6800.0
2014-10-23 11:55:00,58.22,58.23,58.21,58.22,4900.0,58.22,58.23,58.21,58.22,4900.0
2014-10-23 12:00:00,58.22,58.23,58.17,58.17,14300.0,58.22,58.23,58.17,58.17,14300.0
2014-10-23 12:05:00,58.17,58.26,58.17,58.22,12600.0,58.17,58.26,58.17,58.22,12600.0
2014-10-23 12:10:00,58.23,58.26,58.23,58.24,10800.0,58.23,58.26,58.23,58.24,10800.0
2014-10-23 12:15:00,58.25,58.3,58.24,58.3,16900.0,58.25,58.3,58.24,58.3,16900.0
2014-10-23 12:20:00,58.3,58.32,58.28,58.32,7500.0,58.3,58.32,58.28,58.32,7500.0
2014-10-23 12:25:00,58.32,58.37,58.3,58.34,23700.0,58.32,58.37,58.3,58.34,23700.0
2014-10-23 12:30:00,58.33,58.34,58.3,58.33,6700.0,58.33,58.34,58.3,58.33,6700.0
2014-10-23 12:35:00,58.34,58.36,58.3,58.3,5500.0,58.34,58.36,58.3,58.3,5500.0
2014-10-23 12:40:00,58.3,58.33,58.29,58.32,7300.0,58.3,58.33,58.29,58.32,7300.0
2014-10-23 12:45:00,58.32,58.38,58.31,58.35,54900.0,58.32,58.38,58.31,58.35,54900.0
2014-10-23 12:50:00,58.35,58.39,58.33,58.38,22800.0,58.35,58.39,58.33,58.38,22800.0
2014-10-23 12:55:00,58.38,58.39,58.33,58.33,36400.0,58.38,58.39,58.33,58.33,36400.0
2014-10-23 13:00:00,58.33,58.35,58.3,58.31,27300.0,58.33,58.35,58.3,58.31,27300.0
2014-10-23 13:05:00,58.31,58.32,58.29,58.32,12600.0,58.31,58.32,58.29,58.32,12600.0
2014-10-23 13:10:00,58.32,58.33,58.3,58.3,10700.0,58.32,58.33,58.3,58.3,10700.0
2014-10-23 13:15:00,58.31,58.35,58.27,58.27,4800.0,58.31,58.35,58.27,58.27,4800.0
2014-10-23 13:20:00,58.27,58.28,58.26,58.28,8300.0,58.27,58.28,58.26,58.28,8300.0
2014-10-23 13:25:00,58.28,58.39,58.28,58.39,17200.0,58.28,58.39,58.28,58.39,17200.0
2014-10-23 13:30:00,58.38,58.42,58.35,58.4,8700.0,58.38,58.42,58.35,58.4,8700.0
2014-10-23 13:35:00,58.4,58.4,58.37,58.37,4300.0,58.4,58.4,58.37,58.37,4300.0
2014-10-23 13:40:00,58.36,58.36,58.33,58.35,6300.0,58.36,58.36,58.33,58.35,6300.0
2014-10-23 13:45:00,58.35,58.37,58.33,58.34,6800.0,58.35,58.37,58.33,58.34,6800.0
2014-10-23 13:50:00,58.34,58.34,58.3,58.31,3400.0,58.34,58.34,58.3,58.31,3400.0
2014-10-23 13:55:00,58.32,58.36,58.3,58.31,21000.0,58.32,58.36,58.3,58.31,21000.0
2014-10-23 14:00:00,58.31,58.38,58.31,58.34,15500.0,58.31,58.38,58.31,58.34,15500.0
2014-10-23 14:05:00,58.34,58.36,58.33,58.35,17600.0,58.34,58.36,58.33,58.35,17600.0
2014-10-23 14:10:00,58.35,58.37,58.35,58.35,21400.0,58.35,58.37,58.35,58.35,21400.0
2014-10-23 14:15:00,58.35,58.41,58.35,58.41,10500.0,58.35,58.41,58.35,58.41,10500.0
2014-10-23 14:20:00,58.39,58.43,58.35,58.43,30400.0,58.39,58.43,58.35,58.43,30400.0
2014-10-23 14:25:00,58.44,58.5,58.42,58.5,23900.0,58.44,58.5,58.42,58.5,23900.0
2014-10-23 14:30:00,58.5,58.52,58.47,58.48,26200.0,58.5,58.52,58.47,58.48,26200.0
2014-10-23 14:35:00,58.48,58.52,58.44,58.51,10400.0,58.48,58.52,58.44,58.51,10400.0
2014-10-23 14:40:00,58.52,58.55,58.48,58.55,75100.0,58.52,58.55,58.48,58.55,75100.0
2014-10-23 14:45:00,58.55,58.61,58.54,58.61,28400.0,58.55,58.61,58.54,58.61,28400.0
2014-10-23 14:50:00,58.6,58.61,58.56,58.58,29400.0,58.6,58.61,58.56,58.58,29400.0
2014-10-23 14:55:00,58.58,58.59,58.4,58.5,35700.0,58.58,58.59,58.4,58.5,35700.0
2014-10-23 15:00:00,58.5,58.51,58.35,58.35,41200.0,58.5,58.51,58.35,58.35,41200.0
2014-10-23 15:05:00,58.35,58.42,58.35,58.38,39800.0,58.35,58.42,58.35,58.38,39800.0
2014-10-23 15:10:00,58.37,58.47,58.35,58.4,26300.0,58.37,58.47,58.35,58.4,26300.0
2014-10-23 15:15:00,58.4,58.44,58.37,58.37,76600.0,58.4,58.44,58.37,58.37,76600.0
2014-10-23 15:20:00,58.37,58.4,58.32,58.34,27500.0,58.37,58.4,58.32,58.34,27500.0
2014-10-23 15:25:00,58.34,58.34,58.24,58.26,16900.0,58.34,58.34,58.24,58.26,16900.0
2014-10-23 15:30:00,58.25,58.44,58.19,58.43,37700.0,58.25,58.44,58.19,58.43,37700.0
2014-10-23 15:35:00,58.43,58.46,58.37,58.38,25300.0,58.43,58.46,58.37,58.38,25300.0
2014-10-23 15:40:00,58.37,58.54,58.32,58.5,122400.0,58.37,58.54,58.32,58.5,122400.0
2014-10-23 15:45:00,58.5,58.51,58.47,58.5,49400.0,58.5,58.51,58.47,58.5,49400.0
2014-10-23 15:50:00,58.5,58.53,58.5,58.5,79000.0,58.5,58.53,58.5,58.5,79000.0
2014-10-23 15:55:00,58.51,58.52,58.36,58.5,185500.0,58.51,58.52,58.36,58.5,185500.0
2014-10-24 09:30:00,58.32,58.5,58.32,58.5,48100.0,58.32,58.5,58.32,58.5,48100.0
2014-10-24 09:35:00,58.5,58.69,58.5,58.68,16200.0,58.5,58.69,58.5,58.68,16200.0
2014-10-24 09:40:00,58.67,58.69,58.62,58.65,24100.0,58.67,58.69,58.62,58.65,24100.0
2014-10-24 09:45:00,58.66,58.66,58.45,58.54,19000.0,58.66,58.66,58.45,58.54,19000.0
2014-10-24 09:50:00,58.53,58.64,58.5,58.55,47500.0,58.53,58.64,58.5,58.55,47500.0
2014-10-24 09:55:00,58.57,58.67,58.41,58.44,23700.0,58.57,58.67,58.41,58.44,23700.0
2014-10-24 10:00:00,58.44,58.54,58.41,58.53,12900.0,58.44,58.54,58.41,58.53,12900.0
2014-10-24 10:05:00,58.49,58.51,58.39,58.46,57400.0,58.49,58.51,58.39,58.46,57400.0
2014-10-24 10:10:00,58.43,58.47,58.33,58.33,13800.0,58.43,58.47,58.33,58.33,13800.0
2014-10-24 10:15:00,58.32,58.39,58.27,58.36,14600.0,58.32,58.39,58.27,58.36,14600.0
2014-10-24 10:20:00,58.34,58.35,58.25,58.25,17700.0,58.34,58.35,58.25,58.25,17700.0
2014-10-24 10:25:00,58.25,58.25,58.16,58.22,7800.0,58.25,58.25,58.16,58.22,7800.0
2014-10-24 10:30:00,58.21,58.33,58.14,58.33,8600.0,58.21,58.33,58.14,58.33,8600.0
2014-10-24 10:35:00,58.33,58.37,58.32,58.35,10100.0,58.33,58.37,58.32,58.35,10100.0
2014-10-24 10:40:00,58.36,58.41,58.36,58.39,47800.0,58.36,58.41,58.36,58.39,47800.0
2014-10-24 10:45:00,58.38,58.45,58.37,58.39,8900.0,58.38,58.45,58.37,58.39,8900.0
2014-10-24 10:50:00,58.39,58.48,58.38,58.47,52200.0,58.39,58.48,58.38,58.47,52200.0
2014-10-24 10:55:00,58.44,58.5,58.39,58.46,23000.0,58.44,58.5,58.39,58.46,23000.0
2014-10-24 11:00:00,58.46,58.5,58.42,58.45,12600.0,58.46,58.5,58.42,58.45,12600.0
2014-10-24 11:05:00,58.45,58.47,58.43,58.44,4800.0,58.45,58.47,58.43,58.44,4800.0
2014-10-24 11:10:00,58.44,58.48,58.4,58.46,9700.0,58.44,58.48,58.4,58.46,9700.0
2014-10-24 11:15:00,58.47,58.53,58.45,58.53,9200.0,58.47,58.53,58.45,58.53,9200.0
2014-10-24 11:20:00,58.53,58.57,58.53,58.55,7100.0,58.53,58.57,58.53,58.55,7100.0
2014-10-24 11:25:00,58.55,58.57,58.55,58.55,4600.0,58.55,58.57,58.55,58.55,4600.0
2014-10-24 11:30:00,58.56,58.56,58.51,58.52,3500.0,58.56,58.56,58.51,58.52,3500.0
2014-10-24 11:35:00,58.52,58.65,58.52,58.65,17400.0,58.52,58.65,58.52,58.65,17400.0
2014-10-24 11:40:00,58.65,58.74,58.64,58.71,8300.0,58.65,58.74,58.64,58.71,8300.0
2014-10-24 11:45:00,58.71,58.71,58.64,58.64,5300.0,58.71,58.71,58.64,58.64,5300.0
2014-10-24 11:50:00,58.64,58.67,58.59,58.61,7200.0,58.64,58.67,58.59,58.61,7200.0
2014-10-24 11:55:00,58.6,58.61,58.55,58.6,7100.0,58.6,58.61,58.55,58.6,7100.0
2014-10-24 12:00:00,58.61,58.67,58.56,58.65,19400.0,58.61,58.67,58.56,58.65,19400.0
2014-10-24 12:05:00,58.65,58.67,58.63,58.63,5400.0,58.65,58.67,58.63,58.63,5400.0
2014-10-24 12:10:00,58.62,58.62,58.57,58.58,3300.0,58.62,58.62,58.57,58.58,3300.0
2014-10-24 12:15:00,58.58,58.69,58.58,58.68,10500.0,58.58,58.69,58.58,58.68,10500.0
2014-10-24 12:20:00,58.65,58.67,58.58,58.64,19700.0,58.65,58.67,58.58,58.64,19700.0
2014-10-24 12:25:00,58.64,58.73,58.64,58.71,13100.0,58.64,58.73,58.64,58.71,13100.0
2014-10-24 12:30:00,58.72,58.72,58.67,58.67,4600.0,58.72,58.72,58.67,58.67,4600.0
2014-10-24 12:35:00,58.66,58.67,58.6,58.63,8500.0,58.66,58.67,58.6,58.63,8500.0
2014-10-24 12:40:00,58.64,58.65,58.55,58.59,9500.0,58.64,58.65,58.55,58.59,9500.0
2014-10-24 12:45:00,58.59,58.62,58.58,58.59,5400.0,58.59,58.62,58.58,58.59,5400.0
2014-10-24 12:50:00,58.59,58.59,58.54,58.55,11300.0,58.59,58.59,58.54,58.55,11300.0
2014-10-24 12:55:00,58.56,58.59,58.54,58.58,9800.0,58.56,58.59,58.54,58.58,9800.0
2014-10-24 13:00:00,58.58,58.62,58.57,58.61,22700.0,58.58,58.62,58.57,58.61,22700.0
2014-10-24 13:05:00,58.61,58.62,58.59,58.61,4200.0,58.61,58.62,58.59,58.61,4200.0
2014-10-24 13:10:00,58.61,58.61,58.54,58.54,6200.0,58.61,58.61,58.54,58.54,6200.0
2014-10-24 13:15:00,58.54,58.55,58.5,58.5,3900.0,58.54,58.55,58.5,58.5,3900.0
2014-10-24 13:20:00,58.51,58.53,58.51,58.52,2100.0,58.51,58.53,58.51,58.52,2100.0
2014-10-24 13:25:00,58.5,58.5,58.47,58.48,3600.0,58.5,58.5,58.47,58.48,3600.0
2014-10-24 13:30:00,58.48,58.54,58.48,58.54,5400.0,58.48,58.54,58.48,58.54,5400.0
2014-10-24 13:35:00,58.55,58.63,58.51,58.63,21700.0,58.55,58.63,58.51,58.63,21700.0
2014-10-24 13:40:00,58.61,58.62,58.6,58.6,4900.0,58.61,58.62,58.6,58.6,4900.0
2014-10-24 13:45:00,58.62,58.66,58.6,58.65,11700.0,58.62,58.66,58.6,58.65,11700.0
2014-10-24 13:50:00,58.65,58.66,58.65,58.65,2300.0,58.65,58.66,58.65,58.65,2300.0
2014-10-24 13:55:00,58.65,58.67,58.64,58.66,11200.0,58.65,58.67,58.64,58.66,11200.0
2014-10-24 14:00:00,58.66,58.67,58.64,58.65,5300.0,58.66,58.67,58.64,58.65,5300.0
2014-10-24 14:05:00,58.66,58.77,58.65,58.77,15100.0,58.66,58.77,58.65,58.77,15100.0
2014-10-24 14:10:00,58.75,58.76,58.75,58.75,6700.0,58.75,58.76,58.75,58.75,6700.0
2014-10-24 14:15:00,58.74,58.76,58.74,58.75,12900.0,58.74,58.76,58.74,58.75,12900.0
2014-10-24 14:20:00,58.75,58.77,58.75,58.75,10800.0,58.75,58.77,58.75,58.75,10800.0
2014-10-24 14:25:00,58.76,58.81,58.75,58.8,20800.0,58.76,58.81,58.75,58.8,20800.0
2014-10-24 14:30:00,58.81,58.86,58.8,58.85,30200.0,58.81,58.86,58.8,58.85,30200.0
2014-10-24 14:35:00,58.83,58.86,58.83,58.84,18200.0,58.83,58.86,58.83,58.84,18200.0
2014-10-24 14:40:00,58.85,58.87,58.83,58.83,38300.0,58.85,58.87,58.83,58.83,38300.0
2014-10-24 14:45:00,58.83,58.86,58.83,58.85,19900.0,58.83,58.86,58.83,58.85,19900.0
2014-10-24 14:50:00,58.85,58.86,58.84,58.86,15400.0,58.85,58.86,58.84,58.86,15400.0
2014-10-24 14:55:00,58.86,58.92,58.84,58.88,34100.0,58.86,58.92,58.84,58.88,34100.0
2014-10-24 15:00:00,58.89,58.9,58.84,58.88,14600.0,58.89,58.9,58.84,58.88,14600.0
2014-10-24 15:05:00,58.88,58.9,58.8,58.89,29800.0,58.88,58.9,58.8,58.89,29800.0
2014-10-24 15:10:00,58.88,58.89,58.77,58.8,56100.0,58.88,58.89,58.77,58.8,56100.0
2014-10-24 15:15:00,58.81,58.82,58.79,58.8,14100.0,58.81,58.82,58.79,58.8,14100.0
2014-10-24 15:20:00,58.8,58.92,58.79,58.91,32400.0,58.8,58.92,58.79,58.91,32400.0
2014-10-24 15:25:00,58.9,58.91,58.87,58.88,14300.0,58.9,58.91,58.87,58.88,14300.0
2014-10-24 15:30:00,58.88,58.88,58.84,58.87,19300.0,58.88,58.88,58.84,58.87,19300.0
2014-10-24 15:35:00,58.86,58.91,58.85,58.91,24600.0,58.86,58.91,58.85,58.91,24600.0
2014-10-24 15:40:00,58.9,58.93,58.89,58.89,33500.0,58.9,58.93,58.89,58.89,33500.0
2014-10-24 15:45:00,58.89,58.96,58.87,58.88,79200.0,58.89,58.96,58.87,58.88,79200.0
2014-10-24 15:50:00,58.88,58.91,58.85,58.9,64900.0,58.88,58.91,58.85,58.9,64900.0
2014-10-24 15:55:00,58.91,58.98,58.89,58.93,106600.0,58.91,58.98,58.89,58.93,106600.0
2014-10-27 09:30:00,58.92,58.94,58.62,58.93,33500.0,58.92,58.94,58.62,58.93,33500.0
2014-10-27 09:35:00,58.91,58.97,58.88,58.94,12400.0,58.91,58.97,58.88,58.94,12400.0
2014-10-27 09:40:00,58.86,58.96,58.86,58.93,6200.0,58.86,58.96,58.86,58.93,6200.0
2014-10-27 09:45:00,58.93,58.94,58.76,58.77,6700.0,58.93,58.94,58.76,58.77,6700.0
2014-10-27 09:50:00,58.77,58.77,58.69,58.71,11700.0,58.77,58.77,58.69,58.71,11700.0
2014-10-27 09:55:00,58.72,58.76,58.69,58.76,6100.0,58.72,58.76,58.69,58.76,6100.0
2014-10-27 10:00:00,58.75,58.76,58.69,58.73,29200.0,58.75,58.76,58.69,58.73,29200.0
2014-10-27 10:05:00,58.74,58.85,58.74,58.85,6400.0,58.74,58.85,58.74,58.85,6400.0
2014-10-27 10:10:00,58.87,58.9,58.84,58.9,1900.0,58.87,58.9,58.84,58.9,1900.0
2014-10-27 10:15:00,58.87,58.97,58.87,58.95,8200.0,58.87,58.97,58.87,58.95,8200.0
2014-10-27 10:20:00,58.96,59.07,58.95,59.05,22400.0,58.96,59.07,58.95,59.05,22400.0
2014-10-27 10:25:00,59.04,59.05,58.88,58.96,18800.0,59.04,59.05,58.88,58.96,18800.0
2014-10-27 10:30:00,58.97,58.97,58.88,58.94,13600.0,58.97,58.97,58.88,58.94,13600.0
2014-10-27 10:35:00,58.93,58.95,58.9,58.92,10300.0,58.93,58.95,58.9,58.92,10300.0
2014-10-27 10:40:00,58.92,59.05,58.9,59.04,23000.0,58.92,59.05,58.9,59.04,23000.0
2014-10-27 10:45:00,59.04,59.04,58.93,58.98,9400.0,59.04,59.04,58.93,58.98,9400.0
2014-10-27 10:50:00,58.96,58.96,58.87,58.88,4900.0,58.96,58.96,58.87,58.88,4900.0
2014-10-27 10:55:00,58.88,58.96,58.87,58.96,8500.0,58.88,58.96,58.87,58.96,8500.0
2014-10-27 11:00:00,58.97,59.01,58.95,59.0,14200.0,58.97,59.01,58.95,59.0,14200.0
2014-10-27 11:05:00,59.0,59.02,58.98,59.02,14400.0,59.0,59.02,58.98,59.02,14400.0
2014-10-27 11:10:00,59.03,59.16,59.03,59.16,14300.0,59.03,59.16,59.03,59.16,14300.0
2014-10-27 11:15:00,59.15,59.16,59.12,59.13,8700.0,59.15,59.16,59.12,59.13,8700.0
2014-10-27 11:20:00,59.13,59.13,59.05,59.09,12100.0,59.13,59.13,59.05,59.09,12100.0
2014-10-27 11:25:00,59.09,59.09,59.06,59.07,3800.0,59.09,59.09,59.06,59.07,3800.0
2014-10-27 11:30:00,59.07,59.07,58.91,58.92,22500.0,59.07,59.07,58.91,58.92,22500.0
2014-10-27 11:35:00,58.92,58.92,58.77,58.79,8400.0,58.92,58.92,58.77,58.79,8400.0
2014-10-27 11:40:00,58.8,58.88,58.79,58.88,8200.0,58.8,58.88,58.79,58.88,8200.0
2014-10-27 11:45:00,58.89,58.9,58.86,58.88,11400.0,58.89,58.9,58.86,58.88,11400.0
2014-10-27 11:50:00,58.87,58.88,58.86,58.87,9300.0,58.87,58.88,58.86,58.87,9300.0
2014-10-27 11:55:00,58.88,58.92,58.88,58.91,4000.0,58.88,58.92,58.88,58.91,4000.0
2014-10-27 12:00:00,58.9,58.93,58.89,58.9,6200.0,58.9,58.93,58.89,58.9,6200.0
2014-10-27 12:05:00,58.9,58.96,58.9,58.94,19900.0,58.9,58.96,58.9,58.94,19900.0
2014-10-27 12:10:00,58.94,58.96,58.89,58.93,9200.0,58.94,58.96,58.89,58.93,9200.0
2014-10-27 12:15:00,58.93,58.93,58.85,58.87,3900.0,58.93,58.93,58.85,58.87,3900.0
2014-10-27 12:20:00,58.88,58.92,58.84,58.85,6900.0,58.88,58.92,58.84,58.85,6900.0
2014-10-27 12:25:00,58.84,58.87,58.84,58.85,3200.0,58.84,58.87,58.84,58.85,3200.0
2014-10-27 12:30:00,58.85,58.87,58.81,58.87,6000.0,58.85,58.87,58.81,58.87,6000.0
2014-10-27 12:35:00,58.88,58.91,58.88,58.89,6900.0,58.88,58.91,58.88,58.89,6900.0
2014-10-27 12:40:00,58.88,58.88,58.86,58.88,4000.0,58.88,58.88,58.86,58.88,4000.0
2014-10-27 12:45:00,58.88,58.91,58.87,58.87,6300.0,58.88,58.91,58.87,58.87,6300.0
2014-10-27 12:50:00,58.86,58.87,58.84,58.85,4100.0,58.86,58.87,58.84,58.85,4100.0
2014-10-27 12:55:00,58.86,58.9,58.85,58.9,4700.0,58.86,58.9,58.85,58.9,4700.0
2014-10-27 13:00:00,58.89,58.97,58.89,58.97,14800.0,58.89,58.97,58.89,58.97,14800.0
2014-10-27 13:05:00,58.97,58.98,58.96,58.97,23800.0,58.97,58.98,58.96,58.97,23800.0
2014-10-27 13:10:00,58.96,58.96,58.92,58.93,9700.0,58.96,58.96,58.92,58.93,9700.0
2014-10-27 13:15:00,58.94,58.95,58.93,58.94,4700.0,58.94,58.95,58.93,58.94,4700.0
2014-10-27 13:20:00,58.94,58.94,58.92,58.92,5100.0,58.94,58.94,58.92,58.92,5100.0
2014-10-27 13:25:00,58.91,58.91,58.85,58.87,6500.0,58.91,58.91,58.85,58.87,6500.0
2014-10-27 13:30:00,58.86,58.87,58.81,58.81,6800.0,58.86,58.87,58.81,58.81,6800.0
2014-10-27 13:35:00,58.81,58.82,58.76,58.76,10800.0,58.81,58.82,58.76,58.76,10800.0
2014-10-27 13:40:00,58.76,58.76,58.72,58.72,16200.0,58.76,58.76,58.72,58.72,16200.0
2014-10-27 13:45:00,58.71,58.74,58.71,58.73,7400.0,58.71,58.74,58.71,58.73,7400.0
2014-10-27 13:50:00,58.72,58.79,58.71,58.79,11700.0,58.72,58.79,58.71,58.79,11700.0
2014-10-27 13:55:00,58.79,58.8,58.77,58.78,6700.0,58.79,58.8,58.77,58.78,6700.0
2014-10-27 14:00:00,58.78,58.78,58.72,58.73,7600.0,58.78,58.78,58.72,58.73,7600.0
2014-10-27 14:05:00,58.72,58.77,58.72,58.77,7600.0,58.72,58.77,58.72,58.77,7600.0
2014-10-27 14:10:00,58.78,58.83,58.77,58.83,4200.0,58.78,58.83,58.77,58.83,4200.0
2014-10-27 14:15:00,58.83,58.83,58.8,58.82,10300.0,58.83,58.83,58.8,58.82,10300.0
2014-10-27 14:20:00,58.83,58.84,58.83,58.83,8600.0,58.83,58.84,58.83,58.83,8600.0
2014-10-27 14:25:00,58.84,58.84,58.78,58.8,18700.0,58.84,58.84,58.78,58.8,18700.0
2014-10-27 14:30:00,58.8,58.82,58.77,58.81,6300.0,58.8,58.82,58.77,58.81,6300.0
2014-10-27 14:35:00,58.81,58.82,58.79,58.8,12100.0,58.81,58.82,58.79,58.8,12100.0
2014-10-27 14:40:00,58.79,58.81,58.79,58.79,6700.0,58.79,58.81,58.79,58.79,6700.0
2014-10-27 14:45:00,58.8,58.83,58.8,58.83,12100.0,58.8,58.83,58.8,58.83,12100.0
2014-10-27 14:50:00,58.82,58.87,58.82,58.83,10400.0,58.82,58.87,58.82,58.83,10400.0
2014-10-27 14:55:00,58.82,58.82,58.79,58.81,8800.0,58.82,58.82,58.79,58.81,8800.0
2014-10-27 15:00:00,58.81,58.83,58.8,58.83,8900.0,58.81,58.83,58.8,58.83,8900.0
2014-10-27 15:05:00,58.83,58.86,58.83,58.83,9300.0,58.83,58.86,58.83,58.83,9300.0
2014-10-27 15:10:00,58.83,58.84,58.76,58.78,20000.0,58.83,58.84,58.76,58.78,20000.0
2014-10-27 15:15:00,58.78,58.89,58.77,58.89,32100.0,58.78,58.89,58.77,58.89,32100.0
2014-10-27 15:20:00,58.89,58.89,58.81,58.81,16900.0,58.89,58.89,58.81,58.81,16900.0
2014-10-27 15:25:00,58.82,58.82,58.77,58.79,10800.0,58.82,58.82,58.77,58.79,10800.0
2014-10-27 15:30:00,58.8,58.85,58.79,58.85,18700.0,58.8,58.85,58.79,58.85,18700.0
2014-10-27 15:35:00,58.86,58.88,58.81,58.82,22800.0,58.86,58.88,58.81,58.82,22800.0
2014-10-27 15:40:00,58.82,58.91,58.81,58.91,17800.0,58.82,58.91,58.81,58.91,17800.0
2014-10-27 15:45:00,58.9,58.91,58.86,58.89,21500.0,58.9,58.91,58.86,58.89,21500.0
2014-10-27 15:50:00,58.89,58.89,58.82,58.82,61000.0,58.89,58.89,58.82,58.82,61000.0
2014-10-27 15:55:00,58.83,58.84,58.79,58.8,94900.0,58.83,58.84,58.79,58.8,94900.0
2014-10-28 09:30:00,58.7,58.92,58.58,58.68,30300.0,58.7,58.92,58.58,58.68,30300.0
2014-10-28 09:35:00,58.7,58.75,58.63,58.64,20900.0,58.7,58.75,58.63,58.64,20900.0
2014-10-28 09:40:00,58.65,58.75,58.55,58.55,34600.0,58.65,58.75,58.55,58.55,34600.0
2014-10-28 09:45:00,58.55,58.56,58.36,58.37,25400.0,58.55,58.56,58.36,58.37,25400.0
2014-10-28 09:50:00,58.4,58.41,58.21,58.22,25300.0,58.4,58.41,58.21,58.22,25300.0
2014-10-28 09:55:00,58.22,58.26,58.19,58.24,19700.0,58.22,58.26,58.19,58.24,19700.0
2014-10-28 10:00:00,58.24,58.4,58.24,58.36,22000.0,58.24,58.4,58.24,58.36,22000.0
2014-10-28 10:05:00,58.37,58.37,58.28,58.29,29000.0,58.37,58.37,58.28,58.29,29000.0
2014-10-28 10:10:00,58.3,58.34,58.29,58.32,9800.0,58.3,58.34,58.29,58.32,9800.0
2014-10-28 10:15:00,58.32,58.45,58.31,58.4,13300.0,58.32,58.45,58.31,58.4,13300.0
2014-10-28 10:20:00,58.42,58.42,58.32,58.35,10900.0,58.42,58.42,58.32,58.35,10900.0
2014-10-28 10:25:00,58.33,58.42,58.33,58.41,5900.0,58.33,58.42,58.33,58.41,5900.0
2014-10-28 10:30:00,58.41,58.42,58.32,58.32,14800.0,58.41,58.42,58.32,58.32,14800.0
2014-10-28 10:35:00,58.32,58.4,58.31,58.37,12300.0,58.32,58.4,58.31,58.37,12300.0
2014-10-28 10:40:00,58.37,58.49,58.35,58.49,31000.0,58.37,58.49,58.35,58.49,31000.0
2014-10-28 10:45:00,58.48,58.55,58.47,58.52,15400.0,58.48,58.55,58.47,58.52,15400.0
2014-10-28 10:50:00,58.51,58.51,58.45,58.48,8000.0,58.51,58.51,58.45,58.48,8000.0
2014-10-28 10:55:00,58.48,58.51,58.43,58.43,8900.0,58.48,58.51,58.43,58.43,8900.0
2014-10-28 11:00:00,58.43,58.49,58.42,58.47,6100.0,58.43,58.49,58.42,58.47,6100.0
2014-10-28 11:05:00,58.47,58.47,58.43,58.43,9200.0,58.47,58.47,58.43,58.43,9200.0
2014-10-28 11:10:00,58.43,58.49,58.43,58.49,39100.0,58.43,58.49,58.43,58.49,39100.0
2014-10-28 11:15:00,58.5,58.62,58.5,58.62,7600.0,58.5,58.62,58.5,58.62,7600.0
2014-10-28 11:20:00,58.62,58.68,58.62,58.66,12600.0,58.62,58.68,58.62,58.66,12600.0
2014-10-28 11:25:00,58.66,58.75,58.66,58.74,11500.0,58.66,58.75,58.66,58.74,11500.0
2014-10-28 11:30:00,58.76,58.79,58.76,58.77,9300.0,58.76,58.79,58.76,58.77,9300.0
2014-10-28 11:35:00,58.77,58.78,58.75,58.76,12800.0,58.77,58.78,58.75,58.76,12800.0
2014-10-28 11:40:00,58.75,58.76,58.73,58.73,12000.0,58.75,58.76,58.73,58.73,12000.0
2014-10-28 11:45:00,58.73,58.73,58.63,58.65,4700.0,58.73,58.73,58.63,58.65,4700.0
2014-10-28 11:50:00,58.65,58.65,58.58,58.59,6100.0,58.65,58.65,58.58,58.59,6100.0
2014-10-28 11:55:00,58.59,58.61,58.57,58.57,30000.0,58.59,58.61,58.57,58.57,30000.0
2014-10-28 12:00:00,58.58,58.58,58.52,58.53,7200.0,58.58,58.58,58.52,58.53,7200.0
2014-10-28 12:05:00,58.53,58.6,58.52,58.58,23700.0,58.53,58.6,58.52,58.58,23700.0
2014-10-28 12:10:00,58.6,58.65,58.58,58.63,6300.0,58.6,58.65,58.58,58.63,6300.0
2014-10-28 12:15:00,58.63,58.67,58.63,58.67,7300.0,58.63,58.67,58.63,58.67,7300.0
2014-10-28 12:20:00,58.68,58.69,58.68,58.68,6000.0,58.68,58.69,58.68,58.68,6000.0
2014-10-28 12:25:00,58.69,58.7,58.67,58.69,7700.0,58.69,58.7,58.67,58.69,7700.0
2014-10-28 12:30:00,58.68,58.73,58.68,58.73,21400.0,58.68,58.73,58.68,58.73,21400.0
2014-10-28 12:35:00,58.73,58.73,58.69,58.7,9200.0,58.73,58.73,58.69,58.7,9200.0
2014-10-28 12:40:00,58.7,58.7,58.65,58.65,6700.0,58.7,58.7,58.65,58.65,6700.0
2014-10-28 12:45:00,58.65,58.66,58.63,58.64,45800.0,58.65,58.66,58.63,58.64,45800.0
2014-10-28 12:50:00,58.63,58.69,58.63,58.68,5700.0,58.63,58.69,58.63,58.68,5700.0
2014-10-28 12:55:00,58.67,58.68,58.64,58.65,5000.0,58.67,58.68,58.64,58.65,5000.0
2014-10-28 13:00:00,58.65,58.7,58.65,58.7,4800.0,58.65,58.7,58.65,58.7,4800.0
2014-10-28 13:05:00,58.68,58.72,58.68,58.71,4700.0,58.68,58.72,58.68,58.71,4700.0
2014-10-28 13:10:00,58.71,58.72,58.69,58.69,4400.0,58.71,58.72,58.69,58.69,4400.0
2014-10-28 13:15:00,58.68,58.71,58.68,58.7,5700.0,58.68,58.71,58.68,58.7,5700.0
2014-10-28 13:20:00,58.7,58.74,58.69,58.74,4000.0,58.7,58.74,58.69,58.74,4000.0
2014-10-28 13:25:00,58.73,58.78,58.72,58.75,13100.0,58.73,58.78,58.72,58.75,13100.0
2014-10-28 13:30:00,58.75,58.78,58.74,58.78,5400.0,58.75,58.78,58.74,58.78,5400.0
2014-10-28 13:35:00,58.77,58.79,58.75,58.79,6600.0,58.77,58.79,58.75,58.79,6600.0
2014-10-28 13:40:00,58.78,58.84,58.78,58.84,9200.0,58.78,58.84,58.78,58.84,9200.0
2014-10-28 13:45:00,58.84,58.85,58.82,58.85,13200.0,58.84,58.85,58.82,58.85,13200.0
2014-10-28 13:50:00,58.83,58.84,58.81,58.81,6100.0,58.83,58.84,58.81,58.81,6100.0
2014-10-28 13:55:00,58.81,58.81,58.79,58.81,6200.0,58.81,58.81,58.79,58.81,6200.0
2014-10-28 14:00:00,58.81,58.84,58.8,58.8,6500.0,58.81,58.84,58.8,58.8,6500.0
2014-10-28 14:05:00,58.8,58.81,58.77,58.8,48600.0,58.8,58.81,58.77,58.8,48600.0
2014-10-28 14:10:00,58.8,58.81,58.79,58.8,12000.0,58.8,58.81,58.79,58.8,12000.0
2014-10-28 14:15:00,58.8,58.81,58.77,58.8,34100.0,58.8,58.81,58.77,58.8,34100.0
2014-10-28 14:20:00,58.8,58.82,58.79,58.81,10700.0,58.8,58.82,58.79,58.81,10700.0
2014-10-28 14:25:00,58.8,58.84,58.8,58.83,7000.0,58.8,58.84,58.8,58.83,7000.0
2014-10-28 14:30:00,58.83,58.85,58.83,58.83,4800.0,58.83,58.85,58.83,58.83,4800.0
2014-10-28 14:35:00,58.83,58.84,58.82,58.83,5000.0,58.83,58.84,58.82,58.83,5000.0
2014-10-28 14:40:00,58.83,58.85,58.82,58.83,14400.0,58.83,58.85,58.82,58.83,14400.0
2014-10-28 14:45:00,58.83,58.84,58.79,58.8,11800.0,58.83,58.84,58.79,58.8,11800.0
2014-10-28 14:50:00,58.81,58.83,58.78,58.8,22200.0,58.81,58.83,58.78,58.8,22200.0
2014-10-28 14:55:00,58.82,58.83,58.79,58.8,10400.0,58.82,58.83,58.79,58.8,10400.0
2014-10-28 15:00:00,58.81,58.89,58.8,58.88,19500.0,58.81,58.89,58.8,58.88,19500.0
2014-10-28 15:05:00,58.88,58.88,58.83,58.83,9200.0,58.88,58.88,58.83,58.83,9200.0
2014-10-28 15:10:00,58.83,58.83,58.79,58.83,18400.0,58.83,58.83,58.79,58.83,18400.0
2014-10-28 15:15:00,58.83,58.86,58.83,58.86,11100.0,58.83,58.86,58.83,58.86,11100.0
2014-10-28 15:20:00,58.85,58.87,58.83,58.87,13900.0,58.85,58.87,58.83,58.87,13900.0
2014-10-28 15:25:00,58.87,58.9,58.86,58.9,16800.0,58.87,58.9,58.86,58.9,16800.0
2014-10-28 15:30:00,58.9,58.95,58.89,58.95,27000.0,58.9,58.95,58.89,58.95,27000.0
2014-10-28 15:35:00,58.95,58.95,58.94,58.95,19700.0,58.95,58.95,58.94,58.95,19700.0
2014-10-28 15:40:00,58.95,58.95,58.93,58.95,36400.0,58.95,58.95,58.93,58.95,36400.0
2014-10-28 15:45:00,58.95,58.95,58.88,58.88,32000.0,58.95,58.95,58.88,58.88,32000.0
2014-10-28 15:50:00,58.89,58.93,58.88,58.92,32700.0,58.89,58.93,58.88,58.92,32700.0
2014-10-28 15:55:00,58.92,58.98,58.91,58.98,49300.0,58.92,58.98,58.91,58.98,49300.0
2014-10-29 09:30:00,59.09,59.18,59.09,59.1,15900.0,59.09,59.18,59.09,59.1,15900.0
2014-10-29 09:35:00,59.17,59.22,59.12,59.2,6800.0,59.17,59.22,59.12,59.2,6800.0
2014-10-29 09:40:00,59.2,59.46,59.16,59.45,50600.0,59.2,59.46,59.16,59.45,50600.0
2014-10-29 09:45:00,59.45,59.48,59.24,59.33,35800.0,59.45,59.48,59.24,59.33,35800.0
2014-10-29 09:50:00,59.32,59.32,59.2,59.22,12100.0,59.32,59.32,59.2,59.22,12100.0
2014-10-29 09:55:00,59.22,59.22,59.13,59.2,12500.0,59.22,59.22,59.13,59.2,12500.0
2014-10-29 10:00:00,59.21,59.27,59.08,59.14,45100.0,59.21,59.27,59.08,59.14,45100.0
2014-10-29 10:05:00,59.1,59.13,59.03,59.03,11900.0,59.1,59.13,59.03,59.03,11900.0
2014-10-29 10:10:00,59.0,59.0,58.9,59.0,18100.0,59.0,59.0,58.9,59.0,18100.0
2014-10-29 10:15:00,58.99,59.03,58.99,59.03,8500.0,58.99,59.03,58.99,59.03,8500.0
2014-10-29 10:20:00,59.03,59.06,58.95,59.04,30300.0,59.03,59.06,58.95,59.04,30300.0
2014-10-29 10:25:00,59.05,59.08,59.01,59.08,4000.0,59.05,59.08,59.01,59.08,4000.0
2014-10-29 10:30:00,59.08,59.15,59.08,59.13,2400.0,59.08,59.15,59.08,59.13,2400.0
2014-10-29 10:35:00,59.11,59.11,59.02,59.06,3700.0,59.11,59.11,59.02,59.06,3700.0
2014-10-29 10:40:00,59.02,59.07,59.01,59.07,3900.0,59.02,59.07,59.01,59.07,3900.0
2014-10-29 10:45:00,59.07,59.07,59.04,59.04,2400.0,59.07,59.07,59.04,59.04,2400.0
2014-10-29 10:50:00,59.03,59.04,59.01,59.01,3500.0,59.03,59.04,59.01,59.01,3500.0
2014-10-29 10:55:00,59.02,59.02,58.98,59.01,14700.0,59.02,59.02,58.98,59.01,14700.0
2014-10-29 11:00:00,59.01,59.05,58.93,58.95,9400.0,59.01,59.05,58.93,58.95,9400.0
2014-10-29 11:05:00,58.96,59.02,58.96,59.01,12100.0,58.96,59.02,58.96,59.01,12100.0
2014-10-29 11:10:00,59.0,59.01,58.99,59.01,3000.0,59.0,59.01,58.99,59.01,3000.0
2014-10-29 11:15:00,59.01,59.06,59.01,59.06,3800.0,59.01,59.06,59.01,59.06,3800.0
2014-10-29 11:20:00,59.05,59.05,59.04,59.04,1000.0,59.05,59.05,59.04,59.04,1000.0
2014-10-29 11:25:00,59.04,59.04,58.99,58.99,36000.0,59.04,59.04,58.99,58.99,36000.0
2014-10-29 11:30:00,58.99,58.99,58.93,58.98,10800.0,58.99,58.99,58.93,58.98,10800.0
2014-10-29 11:35:00,58.95,58.95,58.85,58.89,3600.0,58.95,58.95,58.85,58.89,3600.0
2014-10-29 11:40:00,58.89,58.94,58.87,58.93,8300.0,58.89,58.94,58.87,58.93,8300.0
2014-10-29 11:45:00,58.94,58.94,58.89,58.9,10500.0,58.94,58.94,58.89,58.9,10500.0
2014-10-29 11:50:00,58.89,58.92,58.89,58.9,8600.0,58.89,58.92,58.89,58.9,8600.0
2014-10-29 11:55:00,58.89,58.91,58.88,58.9,16000.0,58.89,58.91,58.88,58.9,16000.0
2014-10-29 12:00:00,58.9,58.9,58.79,58.79,36400.0,58.9,58.9,58.79,58.79,36400.0
2014-10-29 12:05:00,58.79,58.83,58.76,58.82,7700.0,58.79,58.83,58.76,58.82,7700.0
2014-10-29 12:10:00,58.83,58.84,58.82,58.84,1100.0,58.83,58.84,58.82,58.84,1100.0
2014-10-29 12:15:00,58.83,58.84,58.79,58.79,1900.0,58.83,58.84,58.79,58.79,1900.0
2014-10-29 12:20:00,58.78,58.8,58.77,58.8,9100.0,58.78,58.8,58.77,58.8,9100.0
2014-10-29 12:25:00,58.79,58.79,58.73,58.76,8800.0,58.79,58.79,58.73,58.76,8800.0
2014-10-29 12:30:00,58.75,58.8,58.75,58.8,5800.0,58.75,58.8,58.75,58.8,5800.0
2014-10-29 12:35:00,58.8,58.8,58.77,58.77,2500.0,58.8,58.8,58.77,58.77,2500.0
2014-10-29 12:40:00,58.77,58.81,58.75,58.81,5400.0,58.77,58.81,58.75,58.81,5400.0
2014-10-29 12:45:00,58.8,58.8,58.76,58.77,5900.0,58.8,58.8,58.76,58.77,5900.0
2014-10-29 12:50:00,58.76,58.76,58.74,58.75,6800.0,58.76,58.76,58.74,58.75,6800.0
2014-10-29 12:55:00,58.76,58.82,58.76,58.8,8000.0,58.76,58.82,58.76,58.8,8000.0
2014-10-29 13:00:00,58.8,58.8,58.76,58.76,6100.0,58.8,58.8,58.76,58.76,6100.0
2014-10-29 13:05:00,58.76,58.79,58.76,58.76,7900.0,58.76,58.79,58.76,58.76,7900.0
2014-10-29 13:10:00,58.76,58.77,58.75,58.75,4500.0,58.76,58.77,58.75,58.75,4500.0
2014-10-29 13:15:00,58.75,58.76,58.73,58.74,12800.0,58.75,58.76,58.73,58.74,12800.0
2014-10-29 13:20:00,58.75,58.77,58.75,58.77,7600.0,58.75,58.77,58.75,58.77,7600.0
2014-10-29 13:25:00,58.76,58.82,58.76,58.8,7600.0,58.76,58.82,58.76,58.8,7600.0
2014-10-29 13:30:00,58.8,58.8,58.77,58.79,10300.0,58.8,58.8,58.77,58.79,10300.0
2014-10-29 13:35:00,58.79,58.81,58.78,58.8,23300.0,58.79,58.81,58.78,58.8,23300.0
2014-10-29 13:40:00,58.81,58.82,58.73,58.74,17800.0,58.81,58.82,58.73,58.74,17800.0
2014-10-29 13:45:00,58.74,58.75,58.71,58.75,7900.0,58.74,58.75,58.71,58.75,7900.0
2014-10-29 13:50:00,58.75,58.75,58.72,58.73,6600.0,58.75,58.75,58.72,58.73,6600.0
2014-10-29 13:55:00,58.73,58.74,58.68,58.69,11400.0,58.73,58.74,58.68,58.69,11400.0
2014-10-29 14:00:00,58.69,58.69,58.47,58.51,35300.0,58.69,58.69,58.47,58.51,35300.0
2014-10-29 14:05:00,58.52,58.52,58.38,58.45,33700.0,58.52,58.52,58.38,58.45,33700.0
2014-10-29 14:10:00,58.46,58.56,58.44,58.47,21200.0,58.46,58.56,58.44,58.47,21200.0
2014-10-29 14:15:00,58.44,58.44,58.29,58.35,30800.0,58.44,58.44,58.29,58.35,30800.0
2014-10-29 14:20:00,58.36,58.51,58.36,58.48,22000.0,58.36,58.51,58.36,58.48,22000.0
2014-10-29 14:25:00,58.49,58.55,58.49,58.55,18700.0,58.49,58.55,58.49,58.55,18700.0
2014-10-29 14:30:00,58.55,58.62,58.53,58.58,17900.0,58.55,58.62,58.53,58.58,17900.0
2014-10-29 14:35:00,58.58,58.66,58.58,58.6,18300.0,58.58,58.66,58.58,58.6,18300.0
2014-10-29 14:40:00,58.59,58.59,58.52,58.52,20200.0,58.59,58.59,58.52,58.52,20200.0
2014-10-29 14:45:00,58.53,58.53,58.38,58.4,52700.0,58.53,58.53,58.38,58.4,52700.0
2014-10-29 14:50:00,58.4,58.52,58.4,58.52,47300.0,58.4,58.52,58.4,58.52,47300.0
2014-10-29 14:55:00,58.52,58.7,58.52,58.69,20800.0,58.52,58.7,58.52,58.69,20800.0
2014-10-29 15:00:00,58.68,58.69,58.6,58.62,15000.0,58.68,58.69,58.6,58.62,15000.0
2014-10-29 15:05:00,58.61,58.62,58.5,58.52,15900.0,58.61,58.62,58.5,58.52,15900.0
2014-10-29 15:10:00,58.52,58.56,58.49,58.55,18100.0,58.52,58.56,58.49,58.55,18100.0
2014-10-29 15:15:00,58.55,58.69,58.55,58.68,12700.0,58.55,58.69,58.55,58.68,12700.0
2014-10-29 15:20:00,58.69,58.72,58.64,58.68,14000.0,58.69,58.72,58.64,58.68,14000.0
2014-10-29 15:25:00,58.67,58.72,58.66,58.71,9300.0,58.67,58.72,58.66,58.71,9300.0
2014-10-29 15:30:00,58.72,58.83,58.72,58.82,30500.0,58.72,58.83,58.72,58.82,30500.0
2014-10-29 15:35:00,58.81,58.83,58.77,58.8,19300.0,58.81,58.83,58.77,58.8,19300.0
2014-10-29 15:40:00,58.81,58.85,58.79,58.8,14700.0,58.81,58.85,58.79,58.8,14700.0
2014-10-29 15:45:00,58.79,58.83,58.75,58.8,23000.0,58.79,58.83,58.75,58.8,23000.0
2014-10-29 15:50:00,58.8,58.87,58.77,58.77,24900.0,58.8,58.87,58.77,58.77,24900.0
2014-10-29 15:55:00,58.77,58.83,58.75,58.8,63200.0,58.77,58.83,58.75,58.8,63200.0
2014-10-30 09:30:00,58.61,58.64,58.48,58.64,14500.0,58.61,58.64,58.48,58.64,14500.0
2014-10-30 09:35:00,58.65,58.89,58.65,58.89,6100.0,58.65,58.89,58.65,58.89,6100.0
2014-10-30 09:40:00,58.87,59.02,58.87,59.0,7600.0,58.87,59.02,58.87,59.0,7600.0
2014-10-30 09:45:00,59.0,59.02,58.85,59.01,26600.0,59.0,59.02,58.85,59.01,26600.0
2014-10-30 09:50:00,59.0,59.26,59.0,59.26,13600.0,59.0,59.26,59.0,59.26,13600.0
2014-10-30 09:55:00,59.26,59.26,59.11,59.12,42500.0,59.26,59.26,59.11,59.12,42500.0
2014-10-30 10:00:00,59.09,59.15,59.02,59.14,11300.0,59.09,59.15,59.02,59.14,11300.0
2014-10-30 10:05:00,59.15,59.15,58.88,58.92,7300.0,59.15,59.15,58.88,58.92,7300.0
2014-10-30 10:10:00,58.89,58.99,58.8,58.83,12400.0,58.89,58.99,58.8,58.83,12400.0
2014-10-30 10:15:00,58.83,58.84,58.77,58.79,7500.0,58.83,58.84,58.77,58.79,7500.0
2014-10-30 10:20:00,58.77,59.02,58.77,59.01,14700.0,58.77,59.02,58.77,59.01,14700.0
2014-10-30 10:25:00,59.01,59.11,58.94,59.05,52300.0,59.01,59.11,58.94,59.05,52300.0
2014-10-30 10:30:00,59.04,59.16,59.04,59.16,48600.0,59.04,59.16,59.04,59.16,48600.0
2014-10-30 10:35:00,59.14,59.16,58.99,59.02,22500.0,59.14,59.16,58.99,59.02,22500.0
2014-10-30 10:40:00,59.02,59.12,58.94,59.11,24200.0,59.02,59.12,58.94,59.11,24200.0
2014-10-30 10:45:00,59.1,59.13,58.94,58.94,8400.0,59.1,59.13,58.94,58.94,8400.0
2014-10-30 10:50:00,58.93,59.02,58.93,59.0,8400.0,58.93,59.02,58.93,59.0,8400.0
2014-10-30 10:55:00,59.01,59.13,58.98,59.13,9800.0,59.01,59.13,58.98,59.13,9800.0
2014-10-30 11:00:00,59.13,59.15,59.1,59.1,11700.0,59.13,59.15,59.1,59.1,11700.0
2014-10-30 11:05:00,59.09,59.1,59.04,59.05,5800.0,59.09,59.1,59.04,59.05,5800.0
2014-10-30 11:10:00,59.06,59.1,58.99,59.08,19700.0,59.06,59.1,58.99,59.08,19700.0
2014-10-30 11:15:00,59.08,59.16,59.08,59.14,11100.0,59.08,59.16,59.08,59.14,11100.0
2014-10-30 11:20:00,59.12,59.13,59.03,59.08,6900.0,59.12,59.13,59.03,59.08,6900.0
2014-10-30 11:25:00,59.07,59.2,59.04,59.2,13900.0,59.07,59.2,59.04,59.2,13900.0
2014-10-30 11:30:00,59.19,59.24,59.14,59.17,9200.0,59.19,59.24,59.14,59.17,9200.0
2014-10-30 11:35:00,59.19,59.23,59.18,59.18,3300.0,59.19,59.23,59.18,59.18,3300.0
2014-10-30 11:40:00,59.16,59.19,59.14,59.15,9200.0,59.16,59.19,59.14,59.15,9200.0
2014-10-30 11:45:00,59.14,59.22,59.14,59.14,4800.0,59.14,59.22,59.14,59.14,4800.0
2014-10-30 11:50:00,59.13,59.19,59.13,59.14,5700.0,59.13,59.19,59.13,59.14,5700.0
2014-10-30 11:55:00,59.15,59.23,59.15,59.19,7200.0,59.15,59.23,59.15,59.19,7200.0
2014-10-30 12:00:00,59.19,59.25,59.12,59.12,13700.0,59.19,59.25,59.12,59.12,13700.0
2014-10-30 12:05:00,59.12,59.12,59.08,59.11,7300.0,59.12,59.12,59.08,59.11,7300.0
2014-10-30 12:10:00,59.1,59.14,59.1,59.13,5100.0,59.1,59.14,59.1,59.13,5100.0
2014-10-30 12:15:00,59.14,59.15,59.1,59.11,5200.0,59.14,59.15,59.1,59.11,5200.0
2014-10-30 12:20:00,59.11,59.13,59.09,59.1,30700.0,59.11,59.13,59.09,59.1,30700.0
2014-10-30 12:25:00,59.1,59.15,59.1,59.13,33100.0,59.1,59.15,59.1,59.13,33100.0
2014-10-30 12:30:00,59.12,59.2,59.12,59.2,2400.0,59.12,59.2,59.12,59.2,2400.0
2014-10-30 12:35:00,59.19,59.19,59.13,59.13,3100.0,59.19,59.19,59.13,59.13,3100.0
2014-10-30 12:40:00,59.11,59.18,59.1,59.18,2400.0,59.11,59.18,59.1,59.18,2400.0
2014-10-30 12:45:00,59.19,59.21,59.18,59.2,5200.0,59.19,59.21,59.18,59.2,5200.0
2014-10-30 12:50:00,59.2,59.2,59.16,59.17,2800.0,59.2,59.2,59.16,59.17,2800.0
2014-10-30 12:55:00,59.16,59.16,59.14,59.14,1800.0,59.16,59.16,59.14,59.14,1800.0
2014-10-30 13:00:00,59.15,59.19,59.15,59.19,3600.0,59.15,59.19,59.15,59.19,3600.0
2014-10-30 13:05:00,59.19,59.23,59.19,59.2,12200.0,59.19,59.23,59.19,59.2,12200.0
2014-10-30 13:10:00,59.21,59.28,59.21,59.27,14500.0,59.21,59.28,59.21,59.27,14500.0
2014-10-30 13:15:00,59.27,59.54,59.27,59.47,30000.0,59.27,59.54,59.27,59.47,30000.0
2014-10-30 13:20:00,59.47,59.51,59.42,59.43,22000.0,59.47,59.51,59.42,59.43,22000.0
2014-10-30 13:25:00,59.41,59.47,59.39,59.44,37500.0,59.41,59.47,59.39,59.44,37500.0
2014-10-30 13:30:00,59.44,59.52,59.43,59.49,11900.0,59.44,59.52,59.43,59.49,11900.0
2014-10-30 13:35:00,59.51,59.55,59.5,59.54,6100.0,59.51,59.55,59.5,59.54,6100.0
2014-10-30 13:40:00,59.51,59.59,59.49,59.55,12700.0,59.51,59.59,59.49,59.55,12700.0
2014-10-30 13:45:00,59.56,59.6,59.55,59.6,6800.0,59.56,59.6,59.55,59.6,6800.0
2014-10-30 13:50:00,59.6,59.67,59.59,59.66,12900.0,59.6,59.67,59.59,59.66,12900.0
2014-10-30 13:55:00,59.65,59.67,59.62,59.62,16200.0,59.65,59.67,59.62,59.62,16200.0
2014-10-30 14:00:00,59.61,59.61,59.57,59.6,10400.0,59.61,59.61,59.57,59.6,10400.0
2014-10-30 14:05:00,59.6,59.7,59.6,59.68,14700.0,59.6,59.7,59.6,59.68,14700.0
2014-10-30 14:10:00,59.68,59.72,59.67,59.69,14500.0,59.68,59.72,59.67,59.69,14500.0
2014-10-30 14:15:00,59.69,59.69,59.66,59.67,16500.0,59.69,59.69,59.66,59.67,16500.0
2014-10-30 14:20:00,59.67,59.68,59.59,59.65,9600.0,59.67,59.68,59.59,59.65,9600.0
2014-10-30 14:25:00,59.67,59.68,59.58,59.58,53800.0,59.67,59.68,59.58,59.58,53800.0
2014-10-30 14:30:00,59.57,59.59,59.53,59.55,9200.0,59.57,59.59,59.53,59.55,9200.0
2014-10-30 14:35:00,59.55,59.55,59.51,59.53,7500.0,59.55,59.55,59.51,59.53,7500.0
2014-10-30 14:40:00,59.53,59.56,59.52,59.55,4700.0,59.53,59.56,59.52,59.55,4700.0
2014-10-30 14:45:00,59.56,59.57,59.38,59.38,10800.0,59.56,59.57,59.38,59.38,10800.0
2014-10-30 14:50:00,59.37,59.4,59.35,59.4,16400.0,59.37,59.4,59.35,59.4,16400.0
2014-10-30 14:55:00,59.4,59.4,59.32,59.32,19500.0,59.4,59.4,59.32,59.32,19500.0
2014-10-30 15:00:00,59.34,59.38,59.34,59.35,15500.0,59.34,59.38,59.34,59.35,15500.0
2014-10-30 15:05:00,59.35,59.4,59.34,59.36,15100.0,59.35,59.4,59.34,59.36,15100.0
2014-10-30 15:10:00,59.37,59.41,59.35,59.38,13900.0,59.37,59.41,59.35,59.38,13900.0
2014-10-30 15:15:00,59.39,59.4,59.35,59.37,10900.0,59.39,59.4,59.35,59.37,10900.0
2014-10-30 15:20:00,59.37,59.4,59.35,59.35,13800.0,59.37,59.4,59.35,59.35,13800.0
2014-10-30 15:25:00,59.34,59.34,59.28,59.33,34800.0,59.34,59.34,59.28,59.33,34800.0
2014-10-30 15:30:00,59.34,59.41,59.33,59.4,17400.0,59.34,59.41,59.33,59.4,17400.0
2014-10-30 15:35:00,59.4,59.4,59.34,59.35,13900.0,59.4,59.4,59.34,59.35,13900.0
2014-10-30 15:40:00,59.35,59.4,59.33,59.38,21500.0,59.35,59.4,59.33,59.38,21500.0
2014-10-30 15:45:00,59.38,59.47,59.38,59.38,26400.0,59.38,59.47,59.38,59.38,26400.0
2014-10-30 15:50:00,59.39,59.49,59.39,59.48,60000.0,59.39,59.49,59.39,59.48,60000.0
2014-10-30 15:55:00,59.48,59.58,59.47,59.52,94700.0,59.48,59.58,59.47,59.52,94700.0
2014-10-31 09:30:00,60.54,61.0,60.54,60.71,119100.0,60.54,61.0,60.54,60.71,119100.0
2014-10-31 09:35:00,60.69,60.9,60.49,60.84,137900.0,60.69,60.9,60.49,60.84,137900.0
2014-10-31 09:40:00,60.87,60.97,60.72,60.88,118000.0,60.87,60.97,60.72,60.88,118000.0
2014-10-31 09:45:00,60.84,60.96,60.7,60.82,173200.0,60.84,60.96,60.7,60.82,173200.0
2014-10-31 09:50:00,60.79,60.79,60.59,60.69,65000.0,60.79,60.79,60.59,60.69,65000.0
2014-10-31 09:55:00,60.68,60.76,60.56,60.57,39400.0,60.68,60.76,60.56,60.57,39400.0
2014-10-31 10:00:00,60.57,60.65,60.53,60.57,131900.0,60.57,60.65,60.53,60.57,131900.0
2014-10-31 10:05:00,60.57,60.63,60.55,60.6,30200.0,60.57,60.63,60.55,60.6,30200.0
2014-10-31 10:10:00,60.6,60.73,60.57,60.68,109900.0,60.6,60.73,60.57,60.68,109900.0
2014-10-31 10:15:00,60.65,60.77,60.63,60.72,165700.0,60.65,60.77,60.63,60.72,165700.0
2014-10-31 10:20:00,60.73,60.78,60.57,60.6,75400.0,60.73,60.78,60.57,60.6,75400.0
2014-10-31 10:25:00,60.6,60.62,60.58,60.59,15100.0,60.6,60.62,60.58,60.59,15100.0
2014-10-31 10:30:00,60.59,60.59,60.55,60.56,36500.0,60.59,60.59,60.55,60.56,36500.0
2014-10-31 10:35:00,60.56,60.72,60.56,60.7,62200.0,60.56,60.72,60.56,60.7,62200.0
2014-10-31 10:40:00,60.7,60.71,60.58,60.64,41600.0,60.7,60.71,60.58,60.64,41600.0
2014-10-31 10:45:00,60.64,60.72,60.6,60.72,21200.0,60.64,60.72,60.6,60.72,21200.0
2014-10-31 10:50:00,60.72,60.72,60.62,60.72,12500.0,60.72,60.72,60.62,60.72,12500.0
2014-10-31 10:55:00,60.72,60.73,60.66,60.69,4300.0,60.72,60.73,60.66,60.69,4300.0
2014-10-31 11:00:00,60.68,60.73,60.68,60.73,16300.0,60.68,60.73,60.68,60.73,16300.0
2014-10-31 11:05:00,60.73,60.74,60.62,60.62,66600.0,60.73,60.74,60.62,60.62,66600.0
2014-10-31 11:10:00,60.62,60.69,60.62,60.69,11700.0,60.62,60.69,60.62,60.69,11700.0
2014-10-31 11:15:00,60.7,60.7,60.67,60.69,22000.0,60.7,60.7,60.67,60.69,22000.0
2014-10-31 11:20:00,60.69,60.7,60.66,60.69,46700.0,60.69,60.7,60.66,60.69,46700.0
2014-10-31 11:25:00,60.7,60.73,60.69,60.7,39300.0,60.7,60.73,60.69,60.7,39300.0
2014-10-31 11:30:00,60.7,60.7,60.55,60.66,24300.0,60.7,60.7,60.55,60.66,24300.0
2014-10-31 11:35:00,60.67,60.7,60.66,60.7,13300.0,60.67,60.7,60.66,60.7,13300.0
2014-10-31 11:40:00,60.69,60.72,60.69,60.7,25500.0,60.69,60.72,60.69,60.7,25500.0
2014-10-31 11:45:00,60.7,60.71,60.62,60.64,54100.0,60.7,60.71,60.62,60.64,54100.0
2014-10-31 11:50:00,60.63,60.7,60.63,60.65,25200.0,60.63,60.7,60.63,60.65,25200.0
2014-10-31 11:55:00,60.64,60.65,60.64,60.65,37200.0,60.64,60.65,60.64,60.65,37200.0
2014-10-31 12:00:00,60.64,60.64,60.5,60.51,33300.0,60.64,60.64,60.5,60.51,33300.0
2014-10-31 12:05:00,60.51,60.56,60.49,60.56,21300.0,60.51,60.56,60.49,60.56,21300.0
2014-10-31 12:10:00,60.56,60.62,60.51,60.62,34900.0,60.56,60.62,60.51,60.62,34900.0
2014-10-31 12:15:00,60.62,60.65,60.61,60.64,27500.0,60.62,60.65,60.61,60.64,27500.0
2014-10-31 12:20:00,60.64,60.7,60.62,60.67,12700.0,60.64,60.7,60.62,60.67,12700.0
2014-10-31 12:25:00,60.67,60.76,60.65,60.73,26100.0,60.67,60.76,60.65,60.73,26100.0
2014-10-31 12:30:00,60.72,60.73,60.64,60.64,29300.0,60.72,60.73,60.64,60.64,29300.0
2014-10-31 12:35:00,60.64,60.65,60.56,60.57,12100.0,60.64,60.65,60.56,60.57,12100.0
2014-10-31 12:40:00,60.55,60.66,60.55,60.62,10200.0,60.55,60.66,60.55,60.62,10200.0
2014-10-31 12:45:00,60.63,60.66,60.63,60.65,11600.0,60.63,60.66,60.63,60.65,11600.0
2014-10-31 12:50:00,60.65,60.69,60.6,60.66,17300.0,60.65,60.69,60.6,60.66,17300.0
2014-10-31 12:55:00,60.66,60.72,60.64,60.71,12400.0,60.66,60.72,60.64,60.71,12400.0
2014-10-31 13:00:00,60.7,60.71,60.67,60.69,23600.0,60.7,60.71,60.67,60.69,23600.0
2014-10-31 13:05:00,60.7,60.73,60.67,60.67,43700.0,60.7,60.73,60.67,60.67,43700.0
2014-10-31 13:10:00,60.67,60.68,60.67,60.67,8000.0,60.67,60.68,60.67,60.67,8000.0
2014-10-31 13:15:00,60.67,60.68,60.61,60.61,17000.0,60.67,60.68,60.61,60.61,17000.0
2014-10-31 13:20:00,60.6,60.67,60.6,60.63,8400.0,60.6,60.67,60.6,60.63,8400.0
2014-10-31 13:25:00,60.63,60.64,60.61,60.64,7200.0,60.63,60.64,60.61,60.64,7200.0
2014-10-31 13:30:00,60.65,60.66,60.57,60.59,16200.0,60.65,60.66,60.57,60.59,16200.0
2014-10-31 13:35:00,60.59,60.64,60.59,60.63,33400.0,60.59,60.64,60.59,60.63,33400.0
2014-10-31 13:40:00,60.63,60.67,60.62,60.66,21100.0,60.63,60.67,60.62,60.66,21100.0
2014-10-31 13:45:00,60.66,60.72,60.65,60.7,11800.0,60.66,60.72,60.65,60.7,11800.0
2014-10-31 13:50:00,60.7,60.71,60.57,60.57,29500.0,60.7,60.71,60.57,60.57,29500.0
2014-10-31 13:55:00,60.57,60.61,60.56,60.61,23500.0,60.57,60.61,60.56,60.61,23500.0
2014-10-31 14:00:00,60.61,60.62,60.59,60.6,38600.0,60.61,60.62,60.59,60.6,38600.0
2014-10-31 14:05:00,60.6,60.65,60.6,60.65,8500.0,60.6,60.65,60.6,60.65,8500.0
2014-10-31 14:10:00,60.65,60.65,60.64,60.65,1800.0,60.65,60.65,60.64,60.65,1800.0
2014-10-31 14:15:00,60.65,60.65,60.6,60.61,11700.0,60.65,60.65,60.6,60.61,11700.0
2014-10-31 14:20:00,60.6,60.61,60.56,60.57,7900.0,60.6,60.61,60.56,60.57,7900.0
2014-10-31 14:25:00,60.55,60.59,60.53,60.56,40800.0,60.55,60.59,60.53,60.56,40800.0
2014-10-31 14:30:00,60.55,60.56,60.52,60.52,9800.0,60.55,60.56,60.52,60.52,9800.0
2014-10-31 14:35:00,60.53,60.53,60.49,60.5,14300.0,60.53,60.53,60.49,60.5,14300.0
2014-10-31 14:40:00,60.5,60.5,60.46,60.5,21400.0,60.5,60.5,60.46,60.5,21400.0
2014-10-31 14:45:00,60.49,60.55,60.47,60.55,31000.0,60.49,60.55,60.47,60.55,31000.0
2014-10-31 14:50:00,60.55,60.56,60.54,60.54,17800.0,60.55,60.56,60.54,60.54,17800.0
2014-10-31 14:55:00,60.54,60.59,60.54,60.59,15800.0,60.54,60.59,60.54,60.59,15800.0
2014-10-31 15:00:00,60.58,60.61,60.49,60.49,33300.0,60.58,60.61,60.49,60.49,33300.0
2014-10-31 15:05:00,60.49,60.51,60.43,60.43,39300.0,60.49,60.51,60.43,60.43,39300.0
2014-10-31 15:10:00,60.44,60.44,60.4,60.4,17000.0,60.44,60.44,60.4,60.4,17000.0
2014-10-31 15:15:00,60.4,60.41,60.4,60.4,18600.0,60.4,60.41,60.4,60.4,18600.0
2014-10-31 15:20:00,60.41,60.42,60.3,60.32,46200.0,60.41,60.42,60.3,60.32,46200.0
2014-10-31 15:25:00,60.31,60.31,60.29,60.29,37700.0,60.31,60.31,60.29,60.29,37700.0
2014-10-31 15:30:00,60.29,60.34,60.28,60.34,35500.0,60.29,60.34,60.28,60.34,35500.0
2014-10-31 15:35:00,60.33,60.34,60.24,60.25,26100.0,60.33,60.34,60.24,60.25,26100.0
2014-10-31 15:40:00,60.25,60.31,60.23,60.29,92300.0,60.25,60.31,60.23,60.29,92300.0
2014-10-31 15:45:00,60.3,60.47,60.3,60.46,69500.0,60.3,60.47,60.3,60.46,69500.0
2014-10-31 15:50:00,60.46,60.63,60.46,60.5,119600.0,60.46,60.63,60.46,60.5,119600.0
2014-10-31 15:55:00,60.5,60.59,60.5,60.56,103600.0,60.5,60.59,60.5,60.56,103600.0
2014-11-03 09:30:00,60.84,60.99,60.65,60.83,136400.0,60.84,60.99,60.65,60.83,136400.0
2014-11-03 09:35:00,60.77,60.8,60.3,60.36,48700.0,60.77,60.8,60.3,60.36,48700.0
2014-11-03 09:40:00,60.32,60.5,60.31,60.45,56000.0,60.32,60.5,60.31,60.45,56000.0
2014-11-03 09:45:00,60.41,60.49,60.3,60.35,35800.0,60.41,60.49,60.3,60.35,35800.0
2014-11-03 09:50:00,60.33,60.38,60.27,60.3,21800.0,60.33,60.38,60.27,60.3,21800.0
2014-11-03 09:55:00,60.3,60.34,60.21,60.27,43300.0,60.3,60.34,60.21,60.27,43300.0
2014-11-03 10:00:00,60.28,60.46,60.25,60.29,29100.0,60.28,60.46,60.25,60.29,29100.0
2014-11-03 10:05:00,60.3,60.52,60.3,60.51,55900.0,60.3,60.52,60.3,60.51,55900.0
2014-11-03 10:10:00,60.51,60.55,60.49,60.54,31300.0,60.51,60.55,60.49,60.54,31300.0
2014-11-03 10:15:00,60.53,60.56,60.46,60.48,11900.0,60.53,60.56,60.46,60.48,11900.0
2014-11-03 10:20:00,60.5,60.55,60.47,60.47,22700.0,60.5,60.55,60.47,60.47,22700.0
2014-11-03 10:25:00,60.47,60.5,60.33,60.33,107100.0,60.47,60.5,60.33,60.33,107100.0
2014-11-03 10:30:00,60.33,60.52,60.33,60.52,16200.0,60.33,60.52,60.33,60.52,16200.0
2014-11-03 10:35:00,60.52,60.54,60.49,60.5,11200.0,60.52,60.54,60.49,60.5,11200.0
2014-11-03 10:40:00,60.52,60.6,60.52,60.6,3200.0,60.52,60.6,60.52,60.6,3200.0
2014-11-03 10:45:00,60.59,60.61,60.57,60.59,7000.0,60.59,60.61,60.57,60.59,7000.0
2014-11-03 10:50:00,60.59,60.67,60.59,60.66,14800.0,60.59,60.67,60.59,60.66,14800.0
2014-11-03 10:55:00,60.66,60.73,60.64,60.71,7200.0,60.66,60.73,60.64,60.71,7200.0
2014-11-03 11:00:00,60.72,60.73,60.67,60.68,8100.0,60.72,60.73,60.67,60.68,8100.0
2014-11-03 11:05:00,60.69,60.72,60.63,60.69,7500.0,60.69,60.72,60.63,60.69,7500.0
2014-11-03 11:10:00,60.68,60.69,60.63,60.63,9600.0,60.68,60.69,60.63,60.63,9600.0
2014-11-03 11:15:00,60.64,60.66,60.61,60.62,9000.0,60.64,60.66,60.61,60.62,9000.0
2014-11-03 11:20:00,60.62,60.67,60.62,60.67,5900.0,60.62,60.67,60.62,60.67,5900.0
2014-11-03 11:25:00,60.68,60.68,60.61,60.63,5900.0,60.68,60.68,60.61,60.63,5900.0
2014-11-03 11:30:00,60.63,60.68,60.6,60.63,6900.0,60.63,60.68,60.6,60.63,6900.0
2014-11-03 11:35:00,60.63,60.69,60.61,60.69,12300.0,60.63,60.69,60.61,60.69,12300.0
2014-11-03 11:40:00,60.69,60.75,60.69,60.74,6900.0,60.69,60.75,60.69,60.74,6900.0
2014-11-03 11:45:00,60.75,60.75,60.72,60.75,5700.0,60.75,60.75,60.72,60.75,5700.0
2014-11-03 11:50:00,60.75,60.75,60.73,60.75,3900.0,60.75,60.75,60.73,60.75,3900.0
2014-11-03 11:55:00,60.75,60.85,60.74,60.84,41400.0,60.75,60.85,60.74,60.84,41400.0
2014-11-03 12:00:00,60.85,60.85,60.78,60.78,5100.0,60.85,60.85,60.78,60.78,5100.0
2014-11-03 12:05:00,60.78,60.82,60.78,60.81,10000.0,60.78,60.82,60.78,60.81,10000.0
2014-11-03 12:10:00,60.81,60.81,60.77,60.77,8700.0,60.81,60.81,60.77,60.77,8700.0
2014-11-03 12:15:00,60.77,60.77,60.71,60.71,2500.0,60.77,60.77,60.71,60.71,2500.0
2014-11-03 12:20:00,60.7,60.76,60.7,60.75,7700.0,60.7,60.76,60.7,60.75,7700.0
2014-11-03 12:25:00,60.74,60.76,60.73,60.73,5600.0,60.74,60.76,60.73,60.73,5600.0
2014-11-03 12:30:00,60.73,60.77,60.72,60.72,5900.0,60.73,60.77,60.72,60.72,5900.0
2014-11-03 12:35:00,60.73,60.74,60.71,60.71,4300.0,60.73,60.74,60.71,60.71,4300.0
2014-11-03 12:40:00,60.71,60.73,60.69,60.72,10300.0,60.71,60.73,60.69,60.72,10300.0
2014-11-03 12:45:00,60.73,60.73,60.67,60.68,3900.0,60.73,60.73,60.67,60.68,3900.0
2014-11-03 12:50:00,60.66,60.69,60.66,60.68,11400.0,60.66,60.69,60.66,60.68,11400.0
2014-11-03 12:55:00,60.69,60.81,60.69,60.76,14100.0,60.69,60.81,60.69,60.76,14100.0
2014-11-03 13:00:00,60.74,60.75,60.69,60.72,5800.0,60.74,60.75,60.69,60.72,5800.0
2014-11-03 13:05:00,60.72,60.75,60.7,60.71,7300.0,60.72,60.75,60.7,60.71,7300.0
2014-11-03 13:10:00,60.71,60.72,60.7,60.7,5600.0,60.71,60.72,60.7,60.7,5600.0
2014-11-03 13:15:00,60.7,60.72,60.63,60.71,26800.0,60.7,60.72,60.63,60.71,26800.0
2014-11-03 13:20:00,60.7,60.71,60.6,60.6,25500.0,60.7,60.71,60.6,60.6,25500.0
2014-11-03 13:25:00,60.61,60.63,60.61,60.63,3800.0,60.61,60.63,60.61,60.63,3800.0
2014-11-03 13:30:00,60.62,60.63,60.58,60.63,8600.0,60.62,60.63,60.58,60.63,8600.0
2014-11-03 13:35:00,60.62,60.64,60.61,60.63,8800.0,60.62,60.64,60.61,60.63,8800.0
2014-11-03 13:40:00,60.63,60.63,60.59,60.59,4600.0,60.63,60.63,60.59,60.59,4600.0
2014-11-03 13:45:00,60.59,60.61,60.57,60.57,6800.0,60.59,60.61,60.57,60.57,6800.0
2014-11-03 13:50:00,60.57,60.61,60.57,60.6,3900.0,60.57,60.61,60.57,60.6,3900.0
2014-11-03 13:55:00,60.6,60.6,60.56,60.58,10700.0,60.6,60.6,60.56,60.58,10700.0
2014-11-03 14:00:00,60.57,60.58,60.54,60.54,7300.0,60.57,60.58,60.54,60.54,7300.0
2014-11-03 14:05:00,60.54,60.55,60.54,60.54,5200.0,60.54,60.55,60.54,60.54,5200.0
2014-11-03 14:10:00,60.54,60.54,60.51,60.51,9400.0,60.54,60.54,60.51,60.51,9400.0
2014-11-03 14:15:00,60.51,60.54,60.51,60.54,6600.0,60.51,60.54,60.51,60.54,6600.0
2014-11-03 14:20:00,60.54,60.61,60.54,60.61,13900.0,60.54,60.61,60.54,60.61,13900.0
2014-11-03 14:25:00,60.61,60.65,60.6,60.65,16800.0,60.61,60.65,60.6,60.65,16800.0
2014-11-03 14:30:00,60.65,60.65,60.55,60.57,17400.0,60.65,60.65,60.55,60.57,17400.0
2014-11-03 14:35:00,60.57,60.61,60.57,60.61,7400.0,60.57,60.61,60.57,60.61,7400.0
2014-11-03 14:40:00,60.61,60.69,60.6,60.69,14100.0,60.61,60.69,60.6,60.69,14100.0
2014-11-03 14:45:00,60.68,60.69,60.63,60.66,9200.0,60.68,60.69,60.63,60.66,9200.0
2014-11-03 14:50:00,60.66,60.67,60.65,60.65,5900.0,60.66,60.67,60.65,60.65,5900.0
2014-11-03 14:55:00,60.65,60.69,60.64,60.68,8700.0,60.65,60.69,60.64,60.68,8700.0
2014-11-03 15:00:00,60.68,60.72,60.68,60.72,10900.0,60.68,60.72,60.68,60.72,10900.0
2014-11-03 15:05:00,60.72,60.74,60.71,60.74,5200.0,60.72,60.74,60.71,60.74,5200.0
2014-11-03 15:10:00,60.74,60.82,60.74,60.81,19400.0,60.74,60.82,60.74,60.81,19400.0
2014-11-03 15:15:00,60.8,60.81,60.78,60.8,23700.0,60.8,60.81,60.78,60.8,23700.0
2014-11-03 15:20:00,60.81,60.82,60.79,60.82,18900.0,60.81,60.82,60.79,60.82,18900.0
2014-11-03 15:25:00,60.82,60.82,60.76,60.77,47600.0,60.82,60.82,60.76,60.77,47600.0
2014-11-03 15:30:00,60.78,60.84,60.78,60.84,23700.0,60.78,60.84,60.78,60.84,23700.0
2014-11-03 15:35:00,60.84,60.9,60.83,60.9,31100.0,60.84,60.9,60.83,60.9,31100.0
2014-11-03 15:40:00,60.89,60.95,60.89,60.91,50300.0,60.89,60.95,60.89,60.91,50300.0
2014-11-03 15:45:00,60.92,60.99,60.91,60.91,74900.0,60.92,60.99,60.91,60.91,74900.0
2014-11-03 15:50:00,60.92,60.92,60.85,60.89,60200.0,60.92,60.92,60.85,60.89,60200.0
2014-11-03 15:55:00,60.9,60.9,60.87,60.9,48900.0,60.9,60.9,60.87,60.9,48900.0
2014-11-04 09:30:00,60.65,60.86,60.64,60.86,22200.0,60.65,60.86,60.64,60.86,22200.0
2014-11-04 09:35:00,60.86,60.91,60.81,60.84,9800.0,60.86,60.91,60.81,60.84,9800.0
2014-11-04 09:40:00,60.85,60.87,60.65,60.65,6100.0,60.85,60.87,60.65,60.65,6100.0
2014-11-04 09:45:00,60.59,60.8,60.59,60.79,44600.0,60.59,60.8,60.59,60.79,44600.0
2014-11-04 09:50:00,60.77,60.88,60.75,60.84,11500.0,60.77,60.88,60.75,60.84,11500.0
2014-11-04 09:55:00,60.87,60.87,60.8,60.83,4500.0,60.87,60.87,60.8,60.83,4500.0
2014-11-04 10:00:00,60.87,60.87,60.74,60.82,10900.0,60.87,60.87,60.74,60.82,10900.0
2014-11-04 10:05:00,60.83,60.83,60.75,60.8,35500.0,60.83,60.83,60.75,60.8,35500.0
2014-11-04 10:10:00,60.8,60.81,60.76,60.8,3500.0,60.8,60.81,60.76,60.8,3500.0
2014-11-04 10:15:00,60.79,60.79,60.72,60.75,4700.0,60.79,60.79,60.72,60.75,4700.0
2014-11-04 10:20:00,60.75,60.84,60.75,60.84,28000.0,60.75,60.84,60.75,60.84,28000.0
2014-11-04 10:25:00,60.84,60.87,60.69,60.72,8800.0,60.84,60.87,60.69,60.72,8800.0
2014-11-04 10:30:00,60.72,60.75,60.65,60.65,2000.0,60.72,60.75,60.65,60.65,2000.0
2014-11-04 10:35:00,60.66,60.71,60.64,60.71,7900.0,60.66,60.71,60.64,60.71,7900.0
2014-11-04 10:40:00,60.7,60.77,60.7,60.73,4700.0,60.7,60.77,60.7,60.73,4700.0
2014-11-04 10:45:00,60.71,60.78,60.71,60.76,22800.0,60.71,60.78,60.71,60.76,22800.0
2014-11-04 10:50:00,60.75,60.76,60.69,60.7,24900.0,60.75,60.76,60.69,60.7,24900.0
2014-11-04 10:55:00,60.69,60.7,60.64,60.65,11700.0,60.69,60.7,60.64,60.65,11700.0
2014-11-04 11:00:00,60.65,60.7,60.62,60.66,6700.0,60.65,60.7,60.62,60.66,6700.0
2014-11-04 11:05:00,60.67,60.68,60.57,60.59,7300.0,60.67,60.68,60.57,60.59,7300.0
2014-11-04 11:10:00,60.56,60.66,60.56,60.66,3700.0,60.56,60.66,60.56,60.66,3700.0
2014-11-04 11:15:00,60.65,60.65,60.59,60.62,6500.0,60.65,60.65,60.59,60.62,6500.0
2014-11-04 11:20:00,60.63,60.65,60.57,60.64,6200.0,60.63,60.65,60.57,60.64,6200.0
2014-11-04 11:25:00,60.63,60.71,60.63,60.67,4600.0,60.63,60.71,60.63,60.67,4600.0
2014-11-04 11:30:00,60.68,60.74,60.68,60.71,7200.0,60.68,60.74,60.68,60.71,7200.0
2014-11-04 11:35:00,60.72,60.73,60.66,60.68,3600.0,60.72,60.73,60.66,60.68,3600.0
2014-11-04 11:40:00,60.66,60.66,60.62,60.62,2600.0,60.66,60.66,60.62,60.62,2600.0
2014-11-04 11:45:00,60.65,60.65,60.58,60.6,7400.0,60.65,60.65,60.58,60.6,7400.0
2014-11-04 11:50:00,60.61,60.62,60.55,60.61,16800.0,60.61,60.62,60.55,60.61,16800.0
2014-11-04 11:55:00,60.65,60.65,60.59,60.61,3100.0,60.65,60.65,60.59,60.61,3100.0
2014-11-04 12:00:00,60.6,60.63,60.56,60.63,28500.0,60.6,60.63,60.56,60.63,28500.0
2014-11-04 12:05:00,60.63,60.65,60.59,60.61,5700.0,60.63,60.65,60.59,60.61,5700.0
2014-11-04 12:10:00,60.6,60.64,60.59,60.64,4200.0,60.6,60.64,60.59,60.64,4200.0
2014-11-04 12:15:00,60.64,60.7,60.63,60.66,3100.0,60.64,60.7,60.63,60.66,3100.0
2014-11-04 12:20:00,60.66,60.72,60.66,60.71,1500.0,60.66,60.72,60.66,60.71,1500.0
2014-11-04 12:25:00,60.72,60.78,60.71,60.72,4600.0,60.72,60.78,60.71,60.72,4600.0
2014-11-04 12:30:00,60.74,60.74,60.72,60.73,1400.0,60.74,60.74,60.72,60.73,1400.0
2014-11-04 12:35:00,60.72,60.74,60.7,60.72,4400.0,60.72,60.74,60.7,60.72,4400.0
2014-11-04 12:40:00,60.74,60.76,60.72,60.74,6700.0,60.74,60.76,60.72,60.74,6700.0
2014-11-04 12:45:00,60.75,60.8,60.75,60.78,4600.0,60.75,60.8,60.75,60.78,4600.0
2014-11-04 12:50:00,60.77,60.8,60.76,60.79,1900.0,60.77,60.8,60.76,60.79,1900.0
2014-11-04 12:55:00,60.8,60.8,60.75,60.76,3400.0,60.8,60.8,60.75,60.76,3400.0
2014-11-04 13:00:00,60.77,60.78,60.74,60.76,3200.0,60.77,60.78,60.74,60.76,3200.0
2014-11-04 13:05:00,60.77,60.77,60.73,60.76,2300.0,60.77,60.77,60.73,60.76,2300.0
2014-11-04 13:10:00,60.77,60.78,60.75,60.77,3300.0,60.77,60.78,60.75,60.77,3300.0
2014-11-04 13:15:00,60.78,60.79,60.76,60.77,2900.0,60.78,60.79,60.76,60.77,2900.0
2014-11-04 13:20:00,60.75,60.76,60.72,60.72,5400.0,60.75,60.76,60.72,60.72,5400.0
2014-11-04 13:25:00,60.73,60.73,60.7,60.7,4000.0,60.73,60.73,60.7,60.7,4000.0
2014-11-04 13:30:00,60.69,60.7,60.66,60.68,18900.0,60.69,60.7,60.66,60.68,18900.0
2014-11-04 13:35:00,60.69,60.72,60.66,60.69,16800.0,60.69,60.72,60.66,60.69,16800.0
2014-11-04 13:40:00,60.67,60.69,60.66,60.68,3000.0,60.67,60.69,60.66,60.68,3000.0
2014-11-04 13:45:00,60.69,60.72,60.67,60.72,1600.0,60.69,60.72,60.67,60.72,1600.0
2014-11-04 13:50:00,60.74,60.8,60.74,60.8,5000.0,60.74,60.8,60.74,60.8,5000.0
2014-11-04 13:55:00,60.79,60.84,60.78,60.78,16300.0,60.79,60.84,60.78,60.78,16300.0
2014-11-04 14:00:00,60.79,60.79,60.77,60.77,2200.0,60.79,60.79,60.77,60.77,2200.0
2014-11-04 14:05:00,60.79,60.8,60.77,60.77,5000.0,60.79,60.8,60.77,60.77,5000.0
2014-11-04 14:10:00,60.77,60.8,60.76,60.8,4900.0,60.77,60.8,60.76,60.8,4900.0
2014-11-04 14:15:00,60.8,60.8,60.73,60.75,7100.0,60.8,60.8,60.73,60.75,7100.0
2014-11-04 14:20:00,60.74,60.78,60.72,60.72,6900.0,60.74,60.78,60.72,60.72,6900.0
2014-11-04 14:25:00,60.72,60.76,60.72,60.74,7000.0,60.72,60.76,60.72,60.74,7000.0
2014-11-04 14:30:00,60.73,60.76,60.72,60.76,4300.0,60.73,60.76,60.72,60.76,4300.0
2014-11-04 14:35:00,60.77,60.77,60.76,60.76,3200.0,60.77,60.77,60.76,60.76,3200.0
2014-11-04 14:40:00,60.76,60.76,60.73,60.73,6200.0,60.76,60.76,60.73,60.73,6200.0
2014-11-04 14:45:00,60.73,60.78,60.72,60.77,5200.0,60.73,60.78,60.72,60.77,5200.0
2014-11-04 14:50:00,60.76,60.79,60.75,60.77,5500.0,60.76,60.79,60.75,60.77,5500.0
2014-11-04 14:55:00,60.77,60.82,60.77,60.81,9400.0,60.77,60.82,60.77,60.81,9400.0
2014-11-04 15:00:00,60.81,60.84,60.74,60.76,11800.0,60.81,60.84,60.74,60.76,11800.0
2014-11-04 15:05:00,60.76,60.76,60.71,60.74,42300.0,60.76,60.76,60.71,60.74,42300.0
2014-11-04 15:10:00,60.75,60.75,60.72,60.73,10800.0,60.75,60.75,60.72,60.73,10800.0
2014-11-04 15:15:00,60.72,60.73,60.69,60.71,9700.0,60.72,60.73,60.69,60.71,9700.0
2014-11-04 15:20:00,60.71,60.76,60.69,60.74,9700.0,60.71,60.76,60.69,60.74,9700.0
2014-11-04 15:25:00,60.75,60.75,60.72,60.73,11900.0,60.75,60.75,60.72,60.73,11900.0
2014-11-04 15:30:00,60.74,60.76,60.73,60.74,6900.0,60.74,60.76,60.73,60.74,6900.0
2014-11-04 15:35:00,60.75,60.76,60.73,60.74,14500.0,60.75,60.76,60.73,60.74,14500.0
2014-11-04 15:40:00,60.75,60.77,60.73,60.74,17700.0,60.75,60.77,60.73,60.74,17700.0
2014-11-04 15:45:00,60.73,60.79,60.73,60.77,19500.0,60.73,60.79,60.73,60.77,19500.0
2014-11-04 15:50:00,60.78,60.81,60.77,60.8,26900.0,60.78,60.81,60.77,60.8,26900.0
2014-11-04 15:55:00,60.8,60.9,60.79,60.85,85000.0,60.8,60.9,60.79,60.85,85000.0
2014-11-05 09:30:00,60.72,61.28,60.63,61.26,55800.0,60.72,61.28,60.63,61.26,55800.0
2014-11-05 09:35:00,61.3,61.31,61.11,61.11,8300.0,61.3,61.31,61.11,61.11,8300.0
2014-11-05 09:40:00,61.12,61.21,61.01,61.14,31400.0,61.12,61.21,61.01,61.14,31400.0
2014-11-05 09:45:00,61.14,61.14,61.0,61.06,6000.0,61.14,61.14,61.0,61.06,6000.0
2014-11-05 09:50:00,61.03,61.24,61.03,61.19,8000.0,61.03,61.24,61.03,61.19,8000.0
2014-11-05 09:55:00,61.17,61.2,61.11,61.18,10200.0,61.17,61.2,61.11,61.18,10200.0
2014-11-05 10:00:00,61.17,61.18,61.06,61.13,14800.0,61.17,61.18,61.06,61.13,14800.0
2014-11-05 10:05:00,61.15,61.23,61.12,61.23,9900.0,61.15,61.23,61.12,61.23,9900.0
2014-11-05 10:10:00,61.23,61.29,61.18,61.2,7700.0,61.23,61.29,61.18,61.2,7700.0
2014-11-05 10:15:00,61.2,61.28,61.15,61.28,14600.0,61.2,61.28,61.15,61.28,14600.0
2014-11-05 10:20:00,61.29,61.31,61.25,61.3,16000.0,61.29,61.31,61.25,61.3,16000.0
2014-11-05 10:25:00,61.29,61.31,61.14,61.16,54300.0,61.29,61.31,61.14,61.16,54300.0
2014-11-05 10:30:00,61.13,61.17,61.08,61.08,28500.0,61.13,61.17,61.08,61.08,28500.0
2014-11-05 10:35:00,61.07,61.08,61.02,61.02,3800.0,61.07,61.08,61.02,61.02,3800.0
2014-11-05 10:40:00,61.02,61.06,61.0,61.02,8900.0,61.02,61.06,61.0,61.02,8900.0
2014-11-05 10:45:00,61.03,61.11,61.02,61.1,33500.0,61.03,61.11,61.02,61.1,33500.0
2014-11-05 10:50:00,61.09,61.1,61.05,61.07,3300.0,61.09,61.1,61.05,61.07,3300.0
2014-11-05 10:55:00,61.07,61.09,61.03,61.08,4600.0,61.07,61.09,61.03,61.08,4600.0
2014-11-05 11:00:00,61.11,61.26,61.11,61.25,10500.0,61.11,61.26,61.11,61.25,10500.0
2014-11-05 11:05:00,61.25,61.27,61.23,61.25,3900.0,61.25,61.27,61.23,61.25,3900.0
2014-11-05 11:10:00,61.26,61.33,61.24,61.29,10000.0,61.26,61.33,61.24,61.29,10000.0
2014-11-05 11:15:00,61.29,61.3,61.22,61.25,11600.0,61.29,61.3,61.22,61.25,11600.0
2014-11-05 11:20:00,61.24,61.3,61.24,61.26,14100.0,61.24,61.3,61.24,61.26,14100.0
2014-11-05 11:25:00,61.28,61.32,61.27,61.29,11000.0,61.28,61.32,61.27,61.29,11000.0
2014-11-05 11:30:00,61.28,61.28,61.21,61.21,14800.0,61.28,61.28,61.21,61.21,14800.0
2014-11-05 11:35:00,61.21,61.21,61.15,61.21,5800.0,61.21,61.21,61.15,61.21,5800.0
2014-11-05 11:40:00,61.21,61.26,61.21,61.24,7500.0,61.21,61.26,61.21,61.24,7500.0
2014-11-05 11:45:00,61.24,61.27,61.24,61.26,9700.0,61.24,61.27,61.24,61.26,9700.0
2014-11-05 11:50:00,61.25,61.26,61.23,61.24,6200.0,61.25,61.26,61.23,61.24,6200.0
2014-11-05 11:55:00,61.23,61.29,61.23,61.26,7700.0,61.23,61.29,61.23,61.26,7700.0
2014-11-05 12:00:00,61.27,61.36,61.27,61.35,8900.0,61.27,61.36,61.27,61.35,8900.0
2014-11-05 12:05:00,61.35,61.4,61.35,61.4,8000.0,61.35,61.4,61.35,61.4,8000.0
2014-11-05 12:10:00,61.4,61.4,61.36,61.36,11600.0,61.4,61.4,61.36,61.36,11600.0
2014-11-05 12:15:00,61.35,61.35,61.31,61.33,3100.0,61.35,61.35,61.31,61.33,3100.0
2014-11-05 12:20:00,61.31,61.32,61.29,61.31,5000.0,61.31,61.32,61.29,61.31,5000.0
2014-11-05 12:25:00,61.3,61.32,61.3,61.31,3700.0,61.3,61.32,61.3,61.31,3700.0
2014-11-05 12:30:00,61.31,61.31,61.24,61.28,19600.0,61.31,61.31,61.24,61.28,19600.0
2014-11-05 12:35:00,61.27,61.28,61.26,61.28,2900.0,61.27,61.28,61.26,61.28,2900.0
2014-11-05 12:40:00,61.28,61.31,61.27,61.27,4000.0,61.28,61.31,61.27,61.27,4000.0
2014-11-05 12:45:00,61.27,61.28,61.26,61.27,6400.0,61.27,61.28,61.26,61.27,6400.0
2014-11-05 12:50:00,61.27,61.29,61.26,61.27,3100.0,61.27,61.29,61.26,61.27,3100.0
2014-11-05 12:55:00,61.26,61.27,61.24,61.27,4600.0,61.26,61.27,61.24,61.27,4600.0
2014-11-05 13:00:00,61.27,61.28,61.26,61.27,8100.0,61.27,61.28,61.26,61.27,8100.0
2014-11-05 13:05:00,61.26,61.26,61.22,61.22,3000.0,61.26,61.26,61.22,61.22,3000.0
2014-11-05 13:10:00,61.23,61.25,61.22,61.24,7600.0,61.23,61.25,61.22,61.24,7600.0
2014-11-05 13:15:00,61.23,61.23,61.2,61.21,6600.0,61.23,61.23,61.2,61.21,6600.0
2014-11-05 13:20:00,61.2,61.21,61.2,61.21,2600.0,61.2,61.21,61.2,61.21,2600.0
2014-11-05 13:25:00,61.21,61.26,61.19,61.23,18500.0,61.21,61.26,61.19,61.23,18500.0
2014-11-05 13:30:00,61.23,61.23,61.21,61.21,6300.0,61.23,61.23,61.21,61.21,6300.0
2014-11-05 13:35:00,61.22,61.22,61.2,61.2,24600.0,61.22,61.22,61.2,61.2,24600.0
2014-11-05 13:40:00,61.2,61.22,61.18,61.19,9300.0,61.2,61.22,61.18,61.19,9300.0
2014-11-05 13:45:00,61.18,61.2,61.18,61.2,4800.0,61.18,61.2,61.18,61.2,4800.0
2014-11-05 13:50:00,61.18,61.2,61.18,61.19,4400.0,61.18,61.2,61.18,61.19,4400.0
2014-11-05 13:55:00,61.19,61.25,61.19,61.24,7000.0,61.19,61.25,61.19,61.24,7000.0
2014-11-05 14:00:00,61.23,61.24,61.22,61.23,4000.0,61.23,61.24,61.22,61.23,4000.0
2014-11-05 14:05:00,61.23,61.24,61.22,61.22,5500.0,61.23,61.24,61.22,61.22,5500.0
2014-11-05 14:10:00,61.22,61.26,61.22,61.25,16700.0,61.22,61.26,61.22,61.25,16700.0
2014-11-05 14:15:00,61.26,61.29,61.26,61.29,7700.0,61.26,61.29,61.26,61.29,7700.0
2014-11-05 14:20:00,61.29,61.3,61.26,61.26,2800.0,61.29,61.3,61.26,61.26,2800.0
2014-11-05 14:25:00,61.26,61.3,61.26,61.28,6300.0,61.26,61.3,61.26,61.28,6300.0
2014-11-05 14:30:00,61.28,61.3,61.25,61.28,53400.0,61.28,61.3,61.25,61.28,53400.0
2014-11-05 14:35:00,61.29,61.29,61.27,61.27,6700.0,61.29,61.29,61.27,61.27,6700.0
2014-11-05 14:40:00,61.28,61.28,61.23,61.25,7300.0,61.28,61.28,61.23,61.25,7300.0
2014-11-05 14:45:00,61.24,61.24,61.21,61.21,8000.0,61.24,61.24,61.21,61.21,8000.0
2014-11-05 14:50:00,61.21,61.23,61.2,61.22,10100.0,61.21,61.23,61.2,61.22,10100.0
2014-11-05 14:55:00,61.22,61.27,61.22,61.27,14400.0,61.22,61.27,61.22,61.27,14400.0
2014-11-05 15:00:00,61.28,61.28,61.23,61.23,16600.0,61.28,61.28,61.23,61.23,16600.0
2014-11-05 15:05:00,61.24,61.25,61.23,61.23,6800.0,61.24,61.25,61.23,61.23,6800.0
2014-11-05 15:10:00,61.23,61.24,61.16,61.18,18500.0,61.23,61.24,61.16,61.18,18500.0
2014-11-05 15:15:00,61.18,61.18,61.16,61.18,16000.0,61.18,61.18,61.16,61.18,16000.0
2014-11-05 15:20:00,61.18,61.18,61.12,61.12,8500.0,61.18,61.18,61.12,61.12,8500.0
2014-11-05 15:25:00,61.13,61.14,61.12,61.13,9700.0,61.13,61.14,61.12,61.13,9700.0
2014-11-05 15:30:00,61.13,61.14,61.1,61.12,19800.0,61.13,61.14,61.1,61.12,19800.0
2014-11-05 15:35:00,61.12,61.13,61.07,61.07,34300.0,61.12,61.13,61.07,61.07,34300.0
2014-11-05 15:40:00,61.06,61.11,61.06,61.11,35500.0,61.06,61.11,61.06,61.11,35500.0
2014-11-05 15:45:00,61.1,61.12,61.1,61.1,37000.0,61.1,61.12,61.1,61.1,37000.0
2014-11-05 15:50:00,61.11,61.14,61.09,61.13,40600.0,61.11,61.14,61.09,61.13,40600.0
2014-11-05 15:55:00,61.13,61.18,61.13,61.13,78800.0,61.13,61.18,61.13,61.13,78800.0
2014-11-06 09:30:00,61.25,61.5,61.16,61.42,22000.0,61.25,61.5,61.16,61.42,22000.0
2014-11-06 09:35:00,61.41,61.46,61.27,61.29,3700.0,61.41,61.46,61.27,61.29,3700.0
2014-11-06 09:40:00,61.26,61.38,61.26,61.28,13900.0,61.26,61.38,61.26,61.28,13900.0
2014-11-06 09:45:00,61.34,61.4,61.3,61.4,25100.0,61.34,61.4,61.3,61.4,25100.0
2014-11-06 09:50:00,61.37,61.4,61.35,61.38,4900.0,61.37,61.4,61.35,61.38,4900.0
2014-11-06 09:55:00,61.38,61.39,61.28,61.34,7700.0,61.38,61.39,61.28,61.34,7700.0
2014-11-06 10:00:00,61.34,61.37,61.3,61.31,5500.0,61.34,61.37,61.3,61.31,5500.0
2014-11-06 10:05:00,61.3,61.3,61.27,61.28,6000.0,61.3,61.3,61.27,61.28,6000.0
2014-11-06 10:10:00,61.29,61.31,61.28,61.29,2300.0,61.29,61.31,61.28,61.29,2300.0
2014-11-06 10:15:00,61.3,61.3,61.17,61.19,6000.0,61.3,61.3,61.17,61.19,6000.0
2014-11-06 10:20:00,61.19,61.22,61.19,61.22,3300.0,61.19,61.22,61.19,61.22,3300.0
2014-11-06 10:25:00,61.24,61.27,61.24,61.27,2100.0,61.24,61.27,61.24,61.27,2100.0
2014-11-06 10:30:00,61.29,61.29,61.19,61.22,6600.0,61.29,61.29,61.19,61.22,6600.0
2014-11-06 10:35:00,61.23,61.34,61.23,61.32,3100.0,61.23,61.34,61.23,61.32,3100.0
2014-11-06 10:40:00,61.31,61.37,61.31,61.35,2700.0,61.31,61.37,61.31,61.35,2700.0
2014-11-06 10:45:00,61.35,61.39,61.35,61.36,5200.0,61.35,61.39,61.35,61.36,5200.0
2014-11-06 10:50:00,61.33,61.36,61.3,61.36,4500.0,61.33,61.36,61.3,61.36,4500.0
2014-11-06 10:55:00,61.35,61.39,61.32,61.36,24900.0,61.35,61.39,61.32,61.36,24900.0
2014-11-06 11:00:00,61.37,61.45,61.37,61.45,4700.0,61.37,61.45,61.37,61.45,4700.0
2014-11-06 11:05:00,61.46,61.5,61.41,61.47,17200.0,61.46,61.5,61.41,61.47,17200.0
2014-11-06 11:10:00,61.47,61.54,61.45,61.54,15100.0,61.47,61.54,61.45,61.54,15100.0
2014-11-06 11:15:00,61.51,61.56,61.51,61.56,13400.0,61.51,61.56,61.51,61.56,13400.0
2014-11-06 11:20:00,61.57,61.64,61.57,61.64,4300.0,61.57,61.64,61.57,61.64,4300.0
2014-11-06 11:25:00,61.65,61.67,61.62,61.67,17000.0,61.65,61.67,61.62,61.67,17000.0
2014-11-06 11:30:00,61.66,61.69,61.64,61.68,6600.0,61.66,61.69,61.64,61.68,6600.0
2014-11-06 11:35:00,61.69,61.7,61.68,61.7,10800.0,61.69,61.7,61.68,61.7,10800.0
2014-11-06 11:40:00,61.69,61.7,61.68,61.7,21400.0,61.69,61.7,61.68,61.7,21400.0
2014-11-06 11:45:00,61.7,61.7,61.69,61.69,7600.0,61.7,61.7,61.69,61.69,7600.0
2014-11-06 11:50:00,61.69,61.7,61.66,61.66,48900.0,61.69,61.7,61.66,61.66,48900.0
2014-11-06 11:55:00,61.65,61.69,61.65,61.69,6100.0,61.65,61.69,61.65,61.69,6100.0
2014-11-06 12:00:00,61.68,61.7,61.67,61.7,7700.0,61.68,61.7,61.67,61.7,7700.0
2014-11-06 12:05:00,61.7,61.7,61.67,61.68,4600.0,61.7,61.7,61.67,61.68,4600.0
2014-11-06 12:10:00,61.67,61.7,61.67,61.69,10000.0,61.67,61.7,61.67,61.69,10000.0
2014-11-06 12:15:00,61.69,61.84,61.69,61.83,27700.0,61.69,61.84,61.69,61.83,27700.0
2014-11-06 12:20:00,61.83,61.83,61.76,61.8,14400.0,61.83,61.83,61.76,61.8,14400.0
2014-11-06 12:25:00,61.8,61.83,61.8,61.81,7300.0,61.8,61.83,61.8,61.81,7300.0
2014-11-06 12:30:00,61.82,61.96,61.82,61.93,32600.0,61.82,61.96,61.82,61.93,32600.0
2014-11-06 12:35:00,61.91,61.96,61.9,61.94,22000.0,61.91,61.96,61.9,61.94,22000.0
2014-11-06 12:40:00,61.93,61.93,61.91,61.93,7500.0,61.93,61.93,61.91,61.93,7500.0
2014-11-06 12:45:00,61.93,62.06,61.93,62.05,24300.0,61.93,62.06,61.93,62.05,24300.0
2014-11-06 12:50:00,62.04,62.09,62.04,62.08,20900.0,62.04,62.09,62.04,62.08,20900.0
2014-11-06 12:55:00,62.08,62.09,62.04,62.04,21700.0,62.08,62.09,62.04,62.04,21700.0
2014-11-06 13:00:00,62.04,62.1,62.04,62.07,30100.0,62.04,62.1,62.04,62.07,30100.0
2014-11-06 13:05:00,62.07,62.07,62.02,62.06,14300.0,62.07,62.07,62.02,62.06,14300.0
2014-11-06 13:10:00,62.06,62.08,62.03,62.07,49400.0,62.06,62.08,62.03,62.07,49400.0
2014-11-06 13:15:00,62.07,62.21,62.04,62.11,31100.0,62.07,62.21,62.04,62.11,31100.0
2014-11-06 13:20:00,62.12,62.12,62.1,62.12,7800.0,62.12,62.12,62.1,62.12,7800.0
2014-11-06 13:25:00,62.13,62.25,62.13,62.25,9900.0,62.13,62.25,62.13,62.25,9900.0
2014-11-06 13:30:00,62.25,62.32,62.22,62.25,35300.0,62.25,62.32,62.22,62.25,35300.0
2014-11-06 13:35:00,62.26,62.26,62.2,62.24,18200.0,62.26,62.26,62.2,62.24,18200.0
2014-11-06 13:40:00,62.25,62.25,62.22,62.23,16700.0,62.25,62.25,62.22,62.23,16700.0
2014-11-06 13:45:00,62.22,62.23,62.21,62.21,16100.0,62.22,62.23,62.21,62.21,16100.0
2014-11-06 13:50:00,62.22,62.27,62.21,62.27,13500.0,62.22,62.27,62.21,62.27,13500.0
2014-11-06 13:55:00,62.28,62.37,62.27,62.33,69200.0,62.28,62.37,62.27,62.33,69200.0
2014-11-06 14:00:00,62.33,62.33,62.27,62.27,18000.0,62.33,62.33,62.27,62.27,18000.0
2014-11-06 14:05:00,62.28,62.28,62.22,62.22,14100.0,62.28,62.28,62.22,62.22,14100.0
2014-11-06 14:10:00,62.23,62.28,62.22,62.28,22300.0,62.23,62.28,62.22,62.28,22300.0
2014-11-06 14:15:00,62.27,62.34,62.27,62.3,20400.0,62.27,62.34,62.27,62.3,20400.0
2014-11-06 14:20:00,62.3,62.31,62.23,62.23,22000.0,62.3,62.31,62.23,62.23,22000.0
2014-11-06 14:25:00,62.24,62.24,62.23,62.23,10500.0,62.24,62.24,62.23,62.23,10500.0
2014-11-06 14:30:00,62.24,62.25,62.18,62.2,34500.0,62.24,62.25,62.18,62.2,34500.0
2014-11-06 14:35:00,62.2,62.2,62.18,62.19,9000.0,62.2,62.2,62.18,62.19,9000.0
2014-11-06 14:40:00,62.19,62.25,62.18,62.25,23200.0,62.19,62.25,62.18,62.25,23200.0
2014-11-06 14:45:00,62.25,62.26,62.25,62.25,27600.0,62.25,62.26,62.25,62.25,27600.0
2014-11-06 14:50:00,62.25,62.25,62.16,62.18,25900.0,62.25,62.25,62.16,62.18,25900.0
2014-11-06 14:55:00,62.18,62.24,62.17,62.24,9400.0,62.18,62.24,62.17,62.24,9400.0
2014-11-06 15:00:00,62.24,62.25,62.16,62.17,47500.0,62.24,62.25,62.16,62.17,47500.0
2014-11-06 15:05:00,62.16,62.16,62.03,62.03,34300.0,62.16,62.16,62.03,62.03,34300.0
2014-11-06 15:10:00,62.02,62.13,62.02,62.1,39300.0,62.02,62.13,62.02,62.1,39300.0
2014-11-06 15:15:00,62.09,62.09,62.04,62.05,19400.0,62.09,62.09,62.04,62.05,19400.0
2014-11-06 15:20:00,62.04,62.05,62.03,62.05,22100.0,62.04,62.05,62.03,62.05,22100.0
2014-11-06 15:25:00,62.05,62.11,62.04,62.11,38100.0,62.05,62.11,62.04,62.11,38100.0
2014-11-06 15:30:00,62.11,62.13,62.09,62.09,67900.0,62.11,62.13,62.09,62.09,67900.0
2014-11-06 15:35:00,62.09,62.1,62.07,62.09,48100.0,62.09,62.1,62.07,62.09,48100.0
2014-11-06 15:40:00,62.08,62.15,62.08,62.15,53900.0,62.08,62.15,62.08,62.15,53900.0
2014-11-06 15:45:00,62.15,62.15,62.09,62.14,74300.0,62.15,62.15,62.09,62.14,74300.0
2014-11-06 15:50:00,62.14,62.15,62.09,62.09,95100.0,62.14,62.15,62.09,62.09,95100.0
2014-11-06 15:55:00,62.09,62.1,62.08,62.1,118700.0,62.09,62.1,62.08,62.1,118700.0
2014-11-07 09:30:00,62.2,62.23,61.75,61.8,39800.0,62.2,62.23,61.75,61.8,39800.0
2014-11-07 09:35:00,61.79,62.07,61.79,62.05,5900.0,61.79,62.07,61.79,62.05,5900.0
2014-11-07 09:40:00,62.03,62.03,61.67,61.76,12200.0,62.03,62.03,61.67,61.76,12200.0
2014-11-07 09:45:00,61.78,61.85,61.56,61.71,44700.0,61.78,61.85,61.56,61.71,44700.0
2014-11-07 09:50:00,61.7,61.7,61.28,61.51,61600.0,61.7,61.7,61.28,61.51,61600.0
2014-11-07 09:55:00,61.47,61.63,61.44,61.59,17600.0,61.47,61.63,61.44,61.59,17600.0
2014-11-07 10:00:00,61.59,61.67,61.5,61.65,46700.0,61.59,61.67,61.5,61.65,46700.0
2014-11-07 10:05:00,61.65,61.69,61.62,61.69,39700.0,61.65,61.69,61.62,61.69,39700.0
2014-11-07 10:10:00,61.75,61.76,61.66,61.66,15100.0,61.75,61.76,61.66,61.66,15100.0
2014-11-07 10:15:00,61.64,61.71,61.62,61.69,11200.0,61.64,61.71,61.62,61.69,11200.0
2014-11-07 10:20:00,61.69,61.69,61.62,61.64,6500.0,61.69,61.69,61.62,61.64,6500.0
2014-11-07 10:25:00,61.63,61.65,61.56,61.61,7200.0,61.63,61.65,61.56,61.61,7200.0
2014-11-07 10:30:00,61.62,61.71,61.59,61.69,112900.0,61.62,61.71,61.59,61.69,112900.0
2014-11-07 10:35:00,61.71,61.77,61.69,61.77,12600.0,61.71,61.77,61.69,61.77,12600.0
2014-11-07 10:40:00,61.77,61.77,61.68,61.7,12400.0,61.77,61.77,61.68,61.7,12400.0
2014-11-07 10:45:00,61.73,61.76,61.72,61.74,4100.0,61.73,61.76,61.72,61.74,4100.0
2014-11-07 10:50:00,61.74,61.76,61.69,61.74,14300.0,61.74,61.76,61.69,61.74,14300.0
2014-11-07 10:55:00,61.75,61.76,61.68,61.7,19900.0,61.75,61.76,61.68,61.7,19900.0
2014-11-07 11:00:00,61.68,61.75,61.68,61.74,4300.0,61.68,61.75,61.68,61.74,4300.0
2014-11-07 11:05:00,61.74,61.75,61.71,61.72,5400.0,61.74,61.75,61.71,61.72,5400.0
2014-11-07 11:10:00,61.72,61.74,61.72,61.72,8100.0,61.72,61.74,61.72,61.72,8100.0
2014-11-07 11:15:00,61.72,61.74,61.68,61.74,7000.0,61.72,61.74,61.68,61.74,7000.0
2014-11-07 11:20:00,61.74,61.76,61.72,61.74,10100.0,61.74,61.76,61.72,61.74,10100.0
2014-11-07 11:25:00,61.76,61.8,61.73,61.79,12300.0,61.76,61.8,61.73,61.79,12300.0
2014-11-07 11:30:00,61.8,61.81,61.75,61.78,33500.0,61.8,61.81,61.75,61.78,33500.0
2014-11-07 11:35:00,61.78,61.78,61.75,61.76,3300.0,61.78,61.78,61.75,61.76,3300.0
2014-11-07 11:40:00,61.76,61.79,61.73,61.78,5800.0,61.76,61.79,61.73,61.78,5800.0
2014-11-07 11:45:00,61.78,61.8,61.71,61.74,18900.0,61.78,61.8,61.71,61.74,18900.0
2014-11-07 11:50:00,61.75,61.78,61.72,61.78,21800.0,61.75,61.78,61.72,61.78,21800.0
2014-11-07 11:55:00,61.78,61.81,61.77,61.77,6200.0,61.78,61.81,61.77,61.77,6200.0
2014-11-07 12:00:00,61.75,61.75,61.68,61.7,10600.0,61.75,61.75,61.68,61.7,10600.0
2014-11-07 12:05:00,61.69,61.72,61.69,61.69,12600.0,61.69,61.72,61.69,61.69,12600.0
2014-11-07 12:10:00,61.7,61.7,61.68,61.69,10000.0,61.7,61.7,61.68,61.69,10000.0
2014-11-07 12:15:00,61.68,61.68,61.65,61.66,6000.0,61.68,61.68,61.65,61.66,6000.0
2014-11-07 12:20:00,61.66,61.7,61.66,61.67,7600.0,61.66,61.7,61.66,61.67,7600.0
2014-11-07 12:25:00,61.66,61.68,61.61,61.62,9600.0,61.66,61.68,61.61,61.62,9600.0
2014-11-07 12:30:00,61.62,61.69,61.59,61.65,9400.0,61.62,61.69,61.59,61.65,9400.0
2014-11-07 12:35:00,61.65,61.75,61.64,61.73,7400.0,61.65,61.75,61.64,61.73,7400.0
2014-11-07 12:40:00,61.72,61.75,61.72,61.74,2800.0,61.72,61.75,61.72,61.74,2800.0
2014-11-07 12:45:00,61.74,61.74,61.65,61.65,2900.0,61.74,61.74,61.65,61.65,2900.0
2014-11-07 12:50:00,61.64,61.64,61.62,61.63,1200.0,61.64,61.64,61.62,61.63,1200.0
2014-11-07 12:55:00,61.63,61.63,61.6,61.6,3400.0,61.63,61.63,61.6,61.6,3400.0
2014-11-07 13:00:00,61.59,61.63,61.58,61.61,4600.0,61.59,61.63,61.58,61.61,4600.0
2014-11-07 13:05:00,61.62,61.66,61.61,61.63,3900.0,61.62,61.66,61.61,61.63,3900.0
2014-11-07 13:10:00,61.63,61.67,61.62,61.63,4400.0,61.63,61.67,61.62,61.63,4400.0
2014-11-07 13:15:00,61.63,61.63,61.56,61.57,4000.0,61.63,61.63,61.56,61.57,4000.0
2014-11-07 13:20:00,61.57,61.59,61.56,61.58,7100.0,61.57,61.59,61.56,61.58,7100.0
2014-11-07 13:25:00,61.58,61.59,61.58,61.58,5300.0,61.58,61.59,61.58,61.58,5300.0
2014-11-07 13:30:00,61.59,61.69,61.57,61.68,17200.0,61.59,61.69,61.57,61.68,17200.0
2014-11-07 13:35:00,61.69,61.71,61.67,61.7,2900.0,61.69,61.71,61.67,61.7,2900.0
2014-11-07 13:40:00,61.71,61.71,61.67,61.69,3800.0,61.71,61.71,61.67,61.69,3800.0
2014-11-07 13:45:00,61.69,61.7,61.65,61.69,24200.0,61.69,61.7,61.65,61.69,24200.0
2014-11-07 13:50:00,61.69,61.69,61.65,61.66,12000.0,61.69,61.69,61.65,61.66,12000.0
2014-11-07 13:55:00,61.67,61.67,61.62,61.63,5000.0,61.67,61.67,61.62,61.63,5000.0
2014-11-07 14:00:00,61.63,61.65,61.63,61.65,3000.0,61.63,61.65,61.63,61.65,3000.0
2014-11-07 14:05:00,61.67,61.67,61.63,61.63,5900.0,61.67,61.67,61.63,61.63,5900.0
2014-11-07 14:10:00,61.63,61.71,61.62,61.71,4400.0,61.63,61.71,61.62,61.71,4400.0
2014-11-07 14:15:00,61.71,61.74,61.7,61.73,4700.0,61.71,61.74,61.7,61.73,4700.0
2014-11-07 14:20:00,61.72,61.75,61.68,61.68,7200.0,61.72,61.75,61.68,61.68,7200.0
2014-11-07 14:25:00,61.68,61.68,61.61,61.65,9700.0,61.68,61.68,61.61,61.65,9700.0
2014-11-07 14:30:00,61.66,61.66,61.63,61.66,5000.0,61.66,61.66,61.63,61.66,5000.0
2014-11-07 14:35:00,61.66,61.72,61.64,61.7,10400.0,61.66,61.72,61.64,61.7,10400.0
2014-11-07 14:40:00,61.71,61.76,61.62,61.71,88000.0,61.71,61.76,61.62,61.71,88000.0
2014-11-07 14:45:00,61.72,61.72,61.67,61.68,4400.0,61.72,61.72,61.67,61.68,4400.0
2014-11-07 14:50:00,61.69,61.69,61.62,61.62,16700.0,61.69,61.69,61.62,61.62,16700.0
2014-11-07 14:55:00,61.62,61.63,61.58,61.61,19500.0,61.62,61.63,61.58,61.61,19500.0
2014-11-07 15:00:00,61.61,61.64,61.6,61.63,11000.0,61.61,61.64,61.6,61.63,11000.0
2014-11-07 15:05:00,61.63,61.64,61.6,61.62,16900.0,61.63,61.64,61.6,61.62,16900.0
2014-11-07 15:10:00,61.61,61.62,61.46,61.46,29000.0,61.61,61.62,61.46,61.46,29000.0
2014-11-07 15:15:00,61.45,61.45,61.36,61.4,23600.0,61.45,61.45,61.36,61.4,23600.0
2014-11-07 15:20:00,61.41,61.44,61.4,61.41,15600.0,61.41,61.44,61.4,61.41,15600.0
2014-11-07 15:25:00,61.42,61.44,61.38,61.38,19100.0,61.42,61.44,61.38,61.38,19100.0
2014-11-07 15:30:00,61.39,61.43,61.36,61.42,18500.0,61.39,61.43,61.36,61.42,18500.0
2014-11-07 15:35:00,61.42,61.42,61.37,61.37,16700.0,61.42,61.42,61.37,61.37,16700.0
2014-11-07 15:40:00,61.37,61.46,61.37,61.46,25300.0,61.37,61.46,61.37,61.46,25300.0
2014-11-07 15:45:00,61.46,61.55,61.46,61.54,32500.0,61.46,61.55,61.46,61.54,32500.0
2014-11-07 15:50:00,61.55,61.57,61.5,61.54,48600.0,61.55,61.57,61.5,61.54,48600.0
2014-11-07 15:55:00,61.55,61.57,61.46,61.56,86900.0,61.55,61.57,61.46,61.56,86900.0
2014-11-10 09:30:00,61.73,61.99,61.65,61.83,26700.0,61.73,61.99,61.65,61.83,26700.0
2014-11-10 09:35:00,61.74,61.92,61.72,61.76,24700.0,61.74,61.92,61.72,61.76,24700.0
2014-11-10 09:40:00,61.73,61.73,61.58,61.6,6700.0,61.73,61.73,61.58,61.6,6700.0
2014-11-10 09:45:00,61.59,61.6,61.52,61.57,6500.0,61.59,61.6,61.52,61.57,6500.0
2014-11-10 09:50:00,61.58,61.67,61.57,61.65,24300.0,61.58,61.67,61.57,61.65,24300.0
2014-11-10 09:55:00,61.66,61.83,61.65,61.8,20800.0,61.66,61.83,61.65,61.8,20800.0
2014-11-10 10:00:00,61.8,61.88,61.75,61.85,51100.0,61.8,61.88,61.75,61.85,51100.0
2014-11-10 10:05:00,61.85,61.87,61.76,61.77,24600.0,61.85,61.87,61.76,61.77,24600.0
2014-11-10 10:10:00,61.77,61.82,61.75,61.78,15000.0,61.77,61.82,61.75,61.78,15000.0
2014-11-10 10:15:00,61.78,61.83,61.77,61.79,11200.0,61.78,61.83,61.77,61.79,11200.0
2014-11-10 10:20:00,61.79,61.82,61.76,61.79,31800.0,61.79,61.82,61.76,61.79,31800.0
2014-11-10 10:25:00,61.8,61.82,61.77,61.78,12900.0,61.8,61.82,61.77,61.78,12900.0
2014-11-10 10:30:00,61.78,61.8,61.77,61.8,14000.0,61.78,61.8,61.77,61.8,14000.0
2014-11-10 10:35:00,61.8,61.81,61.75,61.75,26500.0,61.8,61.81,61.75,61.75,26500.0
2014-11-10 10:40:00,61.75,61.76,61.73,61.74,50700.0,61.75,61.76,61.73,61.74,50700.0
2014-11-10 10:45:00,61.75,61.82,61.73,61.82,29600.0,61.75,61.82,61.73,61.82,29600.0
2014-11-10 10:50:00,61.82,61.87,61.82,61.86,8700.0,61.82,61.87,61.82,61.86,8700.0
2014-11-10 10:55:00,61.86,61.89,61.84,61.85,9400.0,61.86,61.89,61.84,61.85,9400.0
2014-11-10 11:00:00,61.85,61.86,61.84,61.86,5900.0,61.85,61.86,61.84,61.86,5900.0
2014-11-10 11:05:00,61.86,61.9,61.84,61.9,13800.0,61.86,61.9,61.84,61.9,13800.0
2014-11-10 11:10:00,61.9,61.9,61.89,61.89,10300.0,61.9,61.9,61.89,61.89,10300.0
2014-11-10 11:15:00,61.89,61.89,61.87,61.89,10600.0,61.89,61.89,61.87,61.89,10600.0
2014-11-10 11:20:00,61.9,61.9,61.83,61.83,33800.0,61.9,61.9,61.83,61.83,33800.0
2014-11-10 11:25:00,61.84,61.86,61.84,61.86,16000.0,61.84,61.86,61.84,61.86,16000.0
2014-11-10 11:30:00,61.86,61.92,61.85,61.92,27900.0,61.86,61.92,61.85,61.92,27900.0
2014-11-10 11:35:00,61.93,61.99,61.92,61.98,12600.0,61.93,61.99,61.92,61.98,12600.0
2014-11-10 11:40:00,61.98,62.02,61.97,62.02,25200.0,61.98,62.02,61.97,62.02,25200.0
2014-11-10 11:45:00,62.01,62.01,62.0,62.01,7400.0,62.01,62.01,62.0,62.01,7400.0
2014-11-10 11:50:00,62.01,62.01,61.97,61.98,5700.0,62.01,62.01,61.97,61.98,5700.0
2014-11-10 11:55:00,61.98,61.99,61.93,61.94,31000.0,61.98,61.99,61.93,61.94,31000.0
2014-11-10 12:00:00,61.94,61.94,61.92,61.92,4500.0,61.94,61.94,61.92,61.92,4500.0
2014-11-10 12:05:00,61.93,61.94,61.91,61.92,5200.0,61.93,61.94,61.91,61.92,5200.0
2014-11-10 12:10:00,61.92,61.92,61.89,61.9,4300.0,61.92,61.92,61.89,61.9,4300.0
2014-11-10 12:15:00,61.9,61.9,61.87,61.89,12900.0,61.9,61.9,61.87,61.89,12900.0
2014-11-10 12:20:00,61.89,61.89,61.86,61.86,18600.0,61.89,61.89,61.86,61.86,18600.0
2014-11-10 12:25:00,61.86,61.86,61.85,61.85,5300.0,61.86,61.86,61.85,61.85,5300.0
2014-11-10 12:30:00,61.86,61.86,61.85,61.85,8400.0,61.86,61.86,61.85,61.85,8400.0
2014-11-10 12:35:00,61.86,61.86,61.85,61.86,5700.0,61.86,61.86,61.85,61.86,5700.0
2014-11-10 12:40:00,61.86,61.87,61.85,61.86,17100.0,61.86,61.87,61.85,61.86,17100.0
2014-11-10 12:45:00,61.86,61.86,61.82,61.82,14900.0,61.86,61.86,61.82,61.82,14900.0
2014-11-10 12:50:00,61.82,61.82,61.78,61.8,8400.0,61.82,61.82,61.78,61.8,8400.0
2014-11-10 12:55:00,61.8,61.84,61.8,61.84,6100.0,61.8,61.84,61.8,61.84,6100.0
2014-11-10 13:00:00,61.84,61.85,61.83,61.85,8900.0,61.84,61.85,61.83,61.85,8900.0
2014-11-10 13:05:00,61.85,61.86,61.83,61.86,7100.0,61.85,61.86,61.83,61.86,7100.0
2014-11-10 13:10:00,61.86,61.88,61.84,61.84,9100.0,61.86,61.88,61.84,61.84,9100.0
2014-11-10 13:15:00,61.85,61.87,61.84,61.86,10700.0,61.85,61.87,61.84,61.86,10700.0
2014-11-10 13:20:00,61.86,61.86,61.84,61.84,5800.0,61.86,61.86,61.84,61.84,5800.0
2014-11-10 13:25:00,61.85,61.85,61.82,61.85,11500.0,61.85,61.85,61.82,61.85,11500.0
2014-11-10 13:30:00,61.85,61.86,61.84,61.85,7700.0,61.85,61.86,61.84,61.85,7700.0
2014-11-10 13:35:00,61.85,61.88,61.85,61.88,11600.0,61.85,61.88,61.85,61.88,11600.0
2014-11-10 13:40:00,61.88,61.89,61.86,61.87,9300.0,61.88,61.89,61.86,61.87,9300.0
2014-11-10 13:45:00,61.87,61.88,61.86,61.88,6200.0,61.87,61.88,61.86,61.88,6200.0
2014-11-10 13:50:00,61.88,61.9,61.87,61.9,6700.0,61.88,61.9,61.87,61.9,6700.0
2014-11-10 13:55:00,61.9,61.9,61.79,61.8,20900.0,61.9,61.9,61.79,61.8,20900.0
2014-11-10 14:00:00,61.8,61.81,61.79,61.8,13200.0,61.8,61.81,61.79,61.8,13200.0
2014-11-10 14:05:00,61.82,61.85,61.82,61.85,5700.0,61.82,61.85,61.82,61.85,5700.0
2014-11-10 14:10:00,61.85,61.86,61.84,61.86,8300.0,61.85,61.86,61.84,61.86,8300.0
2014-11-10 14:15:00,61.87,61.88,61.84,61.85,9000.0,61.87,61.88,61.84,61.85,9000.0
2014-11-10 14:20:00,61.85,61.93,61.84,61.92,10700.0,61.85,61.93,61.84,61.92,10700.0
2014-11-10 14:25:00,61.91,61.95,61.91,61.94,11100.0,61.91,61.95,61.91,61.94,11100.0
2014-11-10 14:30:00,61.94,61.94,61.87,61.88,14200.0,61.94,61.94,61.87,61.88,14200.0
2014-11-10 14:35:00,61.88,61.88,61.87,61.87,8600.0,61.88,61.88,61.87,61.87,8600.0
2014-11-10 14:40:00,61.87,61.87,61.84,61.84,9900.0,61.87,61.87,61.84,61.84,9900.0
2014-11-10 14:45:00,61.85,61.85,61.8,61.8,16600.0,61.85,61.85,61.8,61.8,16600.0
2014-11-10 14:50:00,61.8,61.86,61.79,61.86,12400.0,61.8,61.86,61.79,61.86,12400.0
2014-11-10 14:55:00,61.86,61.86,61.83,61.83,11100.0,61.86,61.86,61.83,61.83,11100.0
2014-11-10 15:00:00,61.84,61.85,61.83,61.85,16100.0,61.84,61.85,61.83,61.85,16100.0
2014-11-10 15:05:00,61.84,61.86,61.84,61.86,14300.0,61.84,61.86,61.84,61.86,14300.0
2014-11-10 15:10:00,61.86,61.86,61.85,61.85,11600.0,61.86,61.86,61.85,61.85,11600.0
2014-11-10 15:15:00,61.86,61.87,61.85,61.87,12800.0,61.86,61.87,61.85,61.87,12800.0
2014-11-10 15:20:00,61.87,61.89,61.86,61.89,11500.0,61.87,61.89,61.86,61.89,11500.0
2014-11-10 15:25:00,61.89,61.89,61.88,61.89,11200.0,61.89,61.89,61.88,61.89,11200.0
2014-11-10 15:30:00,61.87,61.88,61.82,61.85,34400.0,61.87,61.88,61.82,61.85,34400.0
2014-11-10 15:35:00,61.86,61.91,61.86,61.91,31000.0,61.86,61.91,61.86,61.91,31000.0
2014-11-10 15:40:00,61.91,61.91,61.89,61.9,33000.0,61.91,61.91,61.89,61.9,33000.0
2014-11-10 15:45:00,61.9,61.91,61.88,61.89,61700.0,61.9,61.91,61.88,61.89,61700.0
2014-11-10 15:50:00,61.89,61.93,61.87,61.88,80400.0,61.89,61.93,61.87,61.88,80400.0
2014-11-10 15:55:00,61.88,61.88,61.84,61.84,99400.0,61.88,61.88,61.84,61.84,99400.0
2014-11-11 09:30:00,61.74,61.87,61.66,61.68,16200.0,61.74,61.87,61.66,61.68,16200.0
2014-11-11 09:35:00,61.68,62.0,61.68,61.93,16300.0,61.68,62.0,61.68,61.93,16300.0
2014-11-11 09:40:00,61.96,62.16,61.96,62.11,43000.0,61.96,62.16,61.96,62.11,43000.0
2014-11-11 09:45:00,62.1,62.12,62.02,62.05,30900.0,62.1,62.12,62.02,62.05,30900.0
2014-11-11 09:50:00,62.03,62.05,62.0,62.01,9900.0,62.03,62.05,62.0,62.01,9900.0
2014-11-11 09:55:00,61.96,61.99,61.85,61.94,6400.0,61.96,61.99,61.85,61.94,6400.0
2014-11-11 10:00:00,61.94,61.97,61.88,61.88,4900.0,61.94,61.97,61.88,61.88,4900.0
2014-11-11 10:05:00,61.87,61.91,61.87,61.88,6600.0,61.87,61.91,61.87,61.88,6600.0
2014-11-11 10:10:00,61.89,61.93,61.85,61.93,3600.0,61.89,61.93,61.85,61.93,3600.0
2014-11-11 10:15:00,61.95,61.99,61.94,61.97,17400.0,61.95,61.99,61.94,61.97,17400.0
2014-11-11 10:20:00,61.98,62.01,61.98,62.0,33200.0,61.98,62.01,61.98,62.0,33200.0
2014-11-11 10:25:00,62.0,62.0,61.98,62.0,7400.0,62.0,62.0,61.98,62.0,7400.0
2014-11-11 10:30:00,61.99,62.0,61.99,61.99,4600.0,61.99,62.0,61.99,61.99,4600.0
2014-11-11 10:35:00,61.99,62.0,61.97,61.97,6700.0,61.99,62.0,61.97,61.97,6700.0
2014-11-11 10:40:00,61.98,62.01,61.97,62.01,12100.0,61.98,62.01,61.97,62.01,12100.0
2014-11-11 10:45:00,62.0,62.01,61.97,62.0,9600.0,62.0,62.01,61.97,62.0,9600.0
2014-11-11 10:50:00,62.0,62.0,61.95,62.0,10000.0,62.0,62.0,61.95,62.0,10000.0
2014-11-11 10:55:00,62.0,62.01,61.86,61.87,46700.0,62.0,62.01,61.86,61.87,46700.0
2014-11-11 11:00:00,61.88,61.93,61.8,61.8,8500.0,61.88,61.93,61.8,61.8,8500.0
2014-11-11 11:05:00,61.8,61.86,61.79,61.82,10800.0,61.8,61.86,61.79,61.82,10800.0
2014-11-11 11:10:00,61.81,61.93,61.8,61.93,13500.0,61.81,61.93,61.8,61.93,13500.0
2014-11-11 11:15:00,61.94,61.94,61.82,61.85,10500.0,61.94,61.94,61.82,61.85,10500.0
2014-11-11 11:20:00,61.87,61.92,61.81,61.84,15000.0,61.87,61.92,61.81,61.84,15000.0
2014-11-11 11:25:00,61.86,61.87,61.77,61.77,14500.0,61.86,61.87,61.77,61.77,14500.0
2014-11-11 11:30:00,61.77,61.79,61.75,61.77,4800.0,61.77,61.79,61.75,61.77,4800.0
2014-11-11 11:35:00,61.76,61.76,61.71,61.71,8700.0,61.76,61.76,61.71,61.71,8700.0
2014-11-11 11:40:00,61.71,61.75,61.71,61.72,14000.0,61.71,61.75,61.71,61.72,14000.0
2014-11-11 11:45:00,61.71,61.73,61.68,61.69,6300.0,61.71,61.73,61.68,61.69,6300.0
2014-11-11 11:50:00,61.69,61.71,61.68,61.69,7300.0,61.69,61.71,61.68,61.69,7300.0
2014-11-11 11:55:00,61.73,61.76,61.72,61.73,35600.0,61.73,61.76,61.72,61.73,35600.0
2014-11-11 12:00:00,61.73,61.78,61.73,61.78,4000.0,61.73,61.78,61.73,61.78,4000.0
2014-11-11 12:05:00,61.78,61.78,61.69,61.69,7700.0,61.78,61.78,61.69,61.69,7700.0
2014-11-11 12:10:00,61.69,61.69,61.68,61.69,4900.0,61.69,61.69,61.68,61.69,4900.0
2014-11-11 12:15:00,61.7,61.7,61.62,61.63,7600.0,61.7,61.7,61.62,61.63,7600.0
2014-11-11 12:20:00,61.64,61.64,61.61,61.61,10000.0,61.64,61.64,61.61,61.61,10000.0
2014-11-11 12:25:00,61.6,61.61,61.58,61.58,4400.0,61.6,61.61,61.58,61.58,4400.0
2014-11-11 12:30:00,61.58,61.61,61.58,61.59,4000.0,61.58,61.61,61.58,61.59,4000.0
2014-11-11 12:35:00,61.6,61.6,61.58,61.58,2700.0,61.6,61.6,61.58,61.58,2700.0
2014-11-11 12:40:00,61.59,61.59,61.54,61.54,9200.0,61.59,61.59,61.54,61.54,9200.0
2014-11-11 12:45:00,61.54,61.56,61.54,61.55,6300.0,61.54,61.56,61.54,61.55,6300.0
2014-11-11 12:50:00,61.55,61.57,61.53,61.56,5300.0,61.55,61.57,61.53,61.56,5300.0
2014-11-11 12:55:00,61.55,61.56,61.49,61.5,6000.0,61.55,61.56,61.49,61.5,6000.0
2014-11-11 13:00:00,61.51,61.51,61.44,61.45,8300.0,61.51,61.51,61.44,61.45,8300.0
2014-11-11 13:05:00,61.46,61.48,61.45,61.45,6500.0,61.46,61.48,61.45,61.45,6500.0
2014-11-11 13:10:00,61.46,61.47,61.44,61.44,4500.0,61.46,61.47,61.44,61.44,4500.0
2014-11-11 13:15:00,61.44,61.45,61.43,61.45,6200.0,61.44,61.45,61.43,61.45,6200.0
2014-11-11 13:20:00,61.44,61.52,61.41,61.51,9200.0,61.44,61.52,61.41,61.51,9200.0
2014-11-11 13:25:00,61.51,61.51,61.48,61.49,6400.0,61.51,61.51,61.48,61.49,6400.0
2014-11-11 13:30:00,61.49,61.5,61.47,61.49,9200.0,61.49,61.5,61.47,61.49,9200.0
2014-11-11 13:35:00,61.5,61.51,61.47,61.49,7400.0,61.5,61.51,61.47,61.49,7400.0
2014-11-11 13:40:00,61.5,61.51,61.49,61.49,6700.0,61.5,61.51,61.49,61.49,6700.0
2014-11-11 13:45:00,61.5,61.51,61.42,61.45,13100.0,61.5,61.51,61.42,61.45,13100.0
2014-11-11 13:50:00,61.45,61.51,61.43,61.5,6500.0,61.45,61.51,61.43,61.5,6500.0
2014-11-11 13:55:00,61.51,61.51,61.48,61.49,12300.0,61.51,61.51,61.48,61.49,12300.0
2014-11-11 14:00:00,61.49,61.49,61.44,61.46,8900.0,61.49,61.49,61.44,61.46,8900.0
2014-11-11 14:05:00,61.46,61.49,61.46,61.48,8900.0,61.46,61.49,61.46,61.48,8900.0
2014-11-11 14:10:00,61.47,61.49,61.47,61.48,5800.0,61.47,61.49,61.47,61.48,5800.0
2014-11-11 14:15:00,61.49,61.49,61.47,61.47,3500.0,61.49,61.49,61.47,61.47,3500.0
2014-11-11 14:20:00,61.47,61.48,61.46,61.47,6100.0,61.47,61.48,61.46,61.47,6100.0
2014-11-11 14:25:00,61.48,61.48,61.44,61.45,12300.0,61.48,61.48,61.44,61.45,12300.0
2014-11-11 14:30:00,61.45,61.47,61.43,61.46,12900.0,61.45,61.47,61.43,61.46,12900.0
2014-11-11 14:35:00,61.46,61.46,61.44,61.45,7400.0,61.46,61.46,61.44,61.45,7400.0
2014-11-11 14:40:00,61.46,61.49,61.44,61.48,7500.0,61.46,61.49,61.44,61.48,7500.0
2014-11-11 14:45:00,61.49,61.49,61.46,61.49,7600.0,61.49,61.49,61.46,61.49,7600.0
2014-11-11 14:50:00,61.49,61.49,61.43,61.44,11700.0,61.49,61.49,61.43,61.44,11700.0
2014-11-11 14:55:00,61.44,61.48,61.43,61.44,14000.0,61.44,61.48,61.43,61.44,14000.0
2014-11-11 15:00:00,61.46,61.46,61.45,61.46,7900.0,61.46,61.46,61.45,61.46,7900.0
2014-11-11 15:05:00,61.45,61.47,61.45,61.47,10900.0,61.45,61.47,61.45,61.47,10900.0
2014-11-11 15:10:00,61.47,61.52,61.45,61.52,12600.0,61.47,61.52,61.45,61.52,12600.0
2014-11-11 15:15:00,61.52,61.52,61.47,61.48,15500.0,61.52,61.52,61.47,61.48,15500.0
2014-11-11 15:20:00,61.48,61.48,61.44,61.45,17100.0,61.48,61.48,61.44,61.45,17100.0
2014-11-11 15:25:00,61.44,61.47,61.43,61.44,22000.0,61.44,61.47,61.43,61.44,22000.0
2014-11-11 15:30:00,61.44,61.44,61.4,61.41,24000.0,61.44,61.44,61.4,61.41,24000.0
2014-11-11 15:35:00,61.42,61.45,61.36,61.43,35900.0,61.42,61.45,61.36,61.43,35900.0
2014-11-11 15:40:00,61.43,61.51,61.42,61.46,26900.0,61.43,61.51,61.42,61.46,26900.0
2014-11-11 15:45:00,61.47,61.5,61.47,61.49,28600.0,61.47,61.5,61.47,61.49,28600.0
2014-11-11 15:50:00,61.5,61.5,61.49,61.49,34700.0,61.5,61.5,61.49,61.49,34700.0
2014-11-11 15:55:00,61.49,61.51,61.46,61.51,51300.0,61.49,61.51,61.46,61.51,51300.0
2014-11-12 09:30:00,61.43,61.54,61.24,61.46,21400.0,61.43,61.54,61.24,61.46,21400.0
2014-11-12 09:35:00,61.47,61.62,61.42,61.47,13400.0,61.47,61.62,61.42,61.47,13400.0
2014-11-12 09:40:00,61.47,61.52,61.44,61.45,30600.0,61.47,61.52,61.44,61.45,30600.0
2014-11-12 09:45:00,61.46,61.53,61.46,61.5,27400.0,61.46,61.53,61.46,61.5,27400.0
2014-11-12 09:50:00,61.5,61.5,61.42,61.45,12200.0,61.5,61.5,61.42,61.45,12200.0
2014-11-12 09:55:00,61.45,61.45,61.25,61.3,70000.0,61.45,61.45,61.25,61.3,70000.0
2014-11-12 10:00:00,61.34,61.45,61.29,61.38,33800.0,61.34,61.45,61.29,61.38,33800.0
2014-11-12 10:05:00,61.4,61.47,61.4,61.42,36100.0,61.4,61.47,61.4,61.42,36100.0
2014-11-12 10:10:00,61.43,61.45,61.29,61.33,30600.0,61.43,61.45,61.29,61.33,30600.0
2014-11-12 10:15:00,61.33,61.33,61.2,61.22,11800.0,61.33,61.33,61.2,61.22,11800.0
2014-11-12 10:20:00,61.22,61.28,61.2,61.28,13500.0,61.22,61.28,61.2,61.28,13500.0
2014-11-12 10:25:00,61.29,61.4,61.29,61.36,18500.0,61.29,61.4,61.29,61.36,18500.0
2014-11-12 10:30:00,61.36,61.42,61.3,61.3,29600.0,61.36,61.42,61.3,61.3,29600.0
2014-11-12 10:35:00,61.3,61.31,61.26,61.28,12000.0,61.3,61.31,61.26,61.28,12000.0
2014-11-12 10:40:00,61.28,61.3,61.27,61.29,12400.0,61.28,61.3,61.27,61.29,12400.0
2014-11-12 10:45:00,61.3,61.3,61.23,61.24,15800.0,61.3,61.3,61.23,61.24,15800.0
2014-11-12 10:50:00,61.24,61.27,61.23,61.24,13500.0,61.24,61.27,61.23,61.24,13500.0
2014-11-12 10:55:00,61.25,61.25,61.22,61.22,11200.0,61.25,61.25,61.22,61.22,11200.0
2014-11-12 11:00:00,61.22,61.26,61.22,61.25,18600.0,61.22,61.26,61.22,61.25,18600.0
2014-11-12 11:05:00,61.25,61.45,61.24,61.45,20800.0,61.25,61.45,61.24,61.45,20800.0
2014-11-12 11:10:00,61.45,61.46,61.39,61.43,12200.0,61.45,61.46,61.39,61.43,12200.0
2014-11-12 11:15:00,61.43,61.43,61.4,61.42,11500.0,61.43,61.43,61.4,61.42,11500.0
2014-11-12 11:20:00,61.42,61.53,61.42,61.49,28200.0,61.42,61.53,61.42,61.49,28200.0
2014-11-12 11:25:00,61.5,61.55,61.47,61.55,8400.0,61.5,61.55,61.47,61.55,8400.0
2014-11-12 11:30:00,61.55,61.62,61.55,61.62,8000.0,61.55,61.62,61.55,61.62,8000.0
2014-11-12 11:35:00,61.63,61.71,61.63,61.68,11500.0,61.63,61.71,61.63,61.68,11500.0
2014-11-12 11:40:00,61.67,61.71,61.67,61.71,6600.0,61.67,61.71,61.67,61.71,6600.0
2014-11-12 11:45:00,61.71,61.76,61.63,61.64,29200.0,61.71,61.76,61.63,61.64,29200.0
2014-11-12 11:50:00,61.65,61.7,61.65,61.65,8900.0,61.65,61.7,61.65,61.65,8900.0
2014-11-12 11:55:00,61.65,61.7,61.65,61.68,9100.0,61.65,61.7,61.65,61.68,9100.0
2014-11-12 12:00:00,61.67,61.67,61.59,61.6,30700.0,61.67,61.67,61.59,61.6,30700.0
2014-11-12 12:05:00,61.59,61.6,61.53,61.6,22100.0,61.59,61.6,61.53,61.6,22100.0
2014-11-12 12:10:00,61.59,61.61,61.56,61.6,13600.0,61.59,61.61,61.56,61.6,13600.0
2014-11-12 12:15:00,61.6,61.61,61.52,61.52,20400.0,61.6,61.61,61.52,61.52,20400.0
2014-11-12 12:20:00,61.52,61.58,61.52,61.58,11600.0,61.52,61.58,61.52,61.58,11600.0
2014-11-12 12:25:00,61.58,61.61,61.57,61.58,16700.0,61.58,61.61,61.57,61.58,16700.0
2014-11-12 12:30:00,61.57,61.57,61.5,61.55,18300.0,61.57,61.57,61.5,61.55,18300.0
2014-11-12 12:35:00,61.55,61.55,61.49,61.5,10400.0,61.55,61.55,61.49,61.5,10400.0
2014-11-12 12:40:00,61.5,61.53,61.5,61.51,9800.0,61.5,61.53,61.5,61.51,9800.0
2014-11-12 12:45:00,61.5,61.56,61.49,61.56,7100.0,61.5,61.56,61.49,61.56,7100.0
2014-11-12 12:50:00,61.55,61.59,61.51,61.59,12000.0,61.55,61.59,61.51,61.59,12000.0
2014-11-12 12:55:00,61.59,61.69,61.59,61.69,5400.0,61.59,61.69,61.59,61.69,5400.0
2014-11-12 13:00:00,61.69,61.78,61.69,61.75,9400.0,61.69,61.78,61.69,61.75,9400.0
2014-11-12 13:05:00,61.75,61.79,61.7,61.79,13900.0,61.75,61.79,61.7,61.79,13900.0
2014-11-12 13:10:00,61.79,61.88,61.79,61.88,9000.0,61.79,61.88,61.79,61.88,9000.0
2014-11-12 13:15:00,61.89,61.9,61.84,61.88,6700.0,61.89,61.9,61.84,61.88,6700.0
2014-11-12 13:20:00,61.88,61.9,61.8,61.9,9400.0,61.88,61.9,61.8,61.9,9400.0
2014-11-12 13:25:00,61.9,61.94,61.9,61.93,8500.0,61.9,61.94,61.9,61.93,8500.0
2014-11-12 13:30:00,61.92,61.96,61.92,61.95,4500.0,61.92,61.96,61.92,61.95,4500.0
2014-11-12 13:35:00,61.95,61.97,61.91,61.91,7000.0,61.95,61.97,61.91,61.91,7000.0
2014-11-12 13:40:00,61.92,61.92,61.73,61.73,34800.0,61.92,61.92,61.73,61.73,34800.0
2014-11-12 13:45:00,61.73,61.75,61.7,61.75,19000.0,61.73,61.75,61.7,61.75,19000.0
2014-11-12 13:50:00,61.76,61.81,61.76,61.81,7400.0,61.76,61.81,61.76,61.81,7400.0
2014-11-12 13:55:00,61.81,61.84,61.7,61.7,15900.0,61.81,61.84,61.7,61.7,15900.0
2014-11-12 14:00:00,61.71,61.73,61.62,61.63,17700.0,61.71,61.73,61.62,61.63,17700.0
2014-11-12 14:05:00,61.62,61.73,61.62,61.73,13400.0,61.62,61.73,61.62,61.73,13400.0
2014-11-12 14:10:00,61.73,61.74,61.66,61.66,15500.0,61.73,61.74,61.66,61.66,15500.0
2014-11-12 14:15:00,61.66,61.66,61.6,61.61,10300.0,61.66,61.66,61.6,61.61,10300.0
2014-11-12 14:20:00,61.62,61.62,61.53,61.55,18200.0,61.62,61.62,61.53,61.55,18200.0
2014-11-12 14:25:00,61.55,61.66,61.55,61.66,11400.0,61.55,61.66,61.55,61.66,11400.0
2014-11-12 14:30:00,61.67,61.68,61.61,61.61,17900.0,61.67,61.68,61.61,61.61,17900.0
2014-11-12 14:35:00,61.63,61.63,61.55,61.55,9700.0,61.63,61.63,61.55,61.55,9700.0
2014-11-12 14:40:00,61.54,61.58,61.51,61.55,23900.0,61.54,61.58,61.51,61.55,23900.0
2014-11-12 14:45:00,61.54,61.6,61.54,61.56,20500.0,61.54,61.6,61.54,61.56,20500.0
2014-11-12 14:50:00,61.56,61.56,61.47,61.52,26200.0,61.56,61.56,61.47,61.52,26200.0
2014-11-12 14:55:00,61.52,61.62,61.52,61.59,13000.0,61.52,61.62,61.52,61.59,13000.0
2014-11-12 15:00:00,61.58,61.59,61.51,61.59,24900.0,61.58,61.59,61.51,61.59,24900.0
2014-11-12 15:05:00,61.59,61.68,61.58,61.62,25300.0,61.59,61.68,61.58,61.62,25300.0
2014-11-12 15:10:00,61.63,61.74,61.62,61.69,27500.0,61.63,61.74,61.62,61.69,27500.0
2014-11-12 15:15:00,61.69,61.77,61.69,61.76,21900.0,61.69,61.77,61.69,61.76,21900.0
2014-11-12 15:20:00,61.76,61.79,61.76,61.76,26000.0,61.76,61.79,61.76,61.76,26000.0
2014-11-12 15:25:00,61.75,61.83,61.73,61.83,22500.0,61.75,61.83,61.73,61.83,22500.0
2014-11-12 15:30:00,61.84,61.86,61.79,61.85,24300.0,61.84,61.86,61.79,61.85,24300.0
2014-11-12 15:35:00,61.86,61.89,61.83,61.83,28300.0,61.86,61.89,61.83,61.83,28300.0
2014-11-12 15:40:00,61.84,61.92,61.83,61.88,40500.0,61.84,61.92,61.83,61.88,40500.0
2014-11-12 15:45:00,61.88,61.91,61.82,61.82,51200.0,61.88,61.91,61.82,61.82,51200.0
2014-11-12 15:50:00,61.83,61.9,61.8,61.8,51100.0,61.83,61.9,61.8,61.8,51100.0
2014-11-12 15:55:00,61.8,61.87,61.79,61.81,87300.0,61.8,61.87,61.79,61.81,87300.0
2014-11-13 09:30:00,62.05,62.12,61.84,61.91,40600.0,62.05,62.12,61.84,61.91,40600.0
2014-11-13 09:35:00,61.92,62.13,61.92,62.05,26200.0,61.92,62.13,61.92,62.05,26200.0
2014-11-13 09:40:00,62.08,62.33,62.03,62.28,63400.0,62.08,62.33,62.03,62.28,63400.0
2014-11-13 09:45:00,62.3,62.3,62.02,62.05,83200.0,62.3,62.3,62.02,62.05,83200.0
2014-11-13 09:50:00,62.05,62.08,61.87,61.87,22400.0,62.05,62.08,61.87,61.87,22400.0
2014-11-13 09:55:00,61.88,61.91,61.76,61.9,40600.0,61.88,61.91,61.76,61.9,40600.0
2014-11-13 10:00:00,61.91,61.92,61.86,61.89,18200.0,61.91,61.92,61.86,61.89,18200.0
2014-11-13 10:05:00,61.89,61.92,61.8,61.85,28400.0,61.89,61.92,61.8,61.85,28400.0
2014-11-13 10:10:00,61.86,61.97,61.84,61.92,127200.0,61.86,61.97,61.84,61.92,127200.0
2014-11-13 10:15:00,61.92,62.02,61.92,62.0,11800.0,61.92,62.02,61.92,62.0,11800.0
2014-11-13 10:20:00,62.0,62.02,61.94,62.01,8000.0,62.0,62.02,61.94,62.01,8000.0
2014-11-13 10:25:00,62.01,62.07,62.0,62.05,28500.0,62.01,62.07,62.0,62.05,28500.0
2014-11-13 10:30:00,62.05,62.08,62.03,62.04,20500.0,62.05,62.08,62.03,62.04,20500.0
2014-11-13 10:35:00,62.04,62.07,61.99,62.06,12500.0,62.04,62.07,61.99,62.06,12500.0
2014-11-13 10:40:00,62.07,62.08,62.01,62.06,9400.0,62.07,62.08,62.01,62.06,9400.0
2014-11-13 10:45:00,62.07,62.09,62.02,62.06,6100.0,62.07,62.09,62.02,62.06,6100.0
2014-11-13 10:50:00,62.07,62.12,62.07,62.11,6800.0,62.07,62.12,62.07,62.11,6800.0
2014-11-13 10:55:00,62.11,62.12,61.98,61.98,14100.0,62.11,62.12,61.98,61.98,14100.0
2014-11-13 11:00:00,61.96,62.01,61.95,62.0,12100.0,61.96,62.01,61.95,62.0,12100.0
2014-11-13 11:05:00,62.0,62.0,61.9,61.93,12000.0,62.0,62.0,61.9,61.93,12000.0
2014-11-13 11:10:00,61.92,61.94,61.79,61.8,52700.0,61.92,61.94,61.79,61.8,52700.0
2014-11-13 11:15:00,61.8,61.82,61.71,61.78,9800.0,61.8,61.82,61.71,61.78,9800.0
2014-11-13 11:20:00,61.78,61.8,61.74,61.78,13700.0,61.78,61.8,61.74,61.78,13700.0
2014-11-13 11:25:00,61.79,61.83,61.74,61.76,14300.0,61.79,61.83,61.74,61.76,14300.0
2014-11-13 11:30:00,61.75,61.78,61.67,61.78,24200.0,61.75,61.78,61.67,61.78,24200.0
2014-11-13 11:35:00,61.77,61.83,61.73,61.77,23500.0,61.77,61.83,61.73,61.77,23500.0
2014-11-13 11:40:00,61.78,61.78,61.65,61.68,12700.0,61.78,61.78,61.65,61.68,12700.0
2014-11-13 11:45:00,61.68,61.79,61.65,61.78,11800.0,61.68,61.79,61.65,61.78,11800.0
2014-11-13 11:50:00,61.77,61.89,61.77,61.89,27100.0,61.77,61.89,61.77,61.89,27100.0
2014-11-13 11:55:00,61.89,61.99,61.88,61.99,8900.0,61.89,61.99,61.88,61.99,8900.0
2014-11-13 12:00:00,61.98,62.0,61.92,61.95,24500.0,61.98,62.0,61.92,61.95,24500.0
2014-11-13 12:05:00,61.96,62.02,61.92,62.02,7700.0,61.96,62.02,61.92,62.02,7700.0
2014-11-13 12:10:00,62.02,62.09,62.02,62.02,8800.0,62.02,62.09,62.02,62.02,8800.0
2014-11-13 12:15:00,62.03,62.08,62.03,62.07,9100.0,62.03,62.08,62.03,62.07,9100.0
2014-11-13 12:20:00,62.07,62.15,62.07,62.12,28700.0,62.07,62.15,62.07,62.12,28700.0
2014-11-13 12:25:00,62.11,62.13,62.1,62.13,2600.0,62.11,62.13,62.1,62.13,2600.0
2014-11-13 12:30:00,62.15,62.2,62.14,62.2,10200.0,62.15,62.2,62.14,62.2,10200.0
2014-11-13 12:35:00,62.21,62.23,62.21,62.22,5300.0,62.21,62.23,62.21,62.22,5300.0
2014-11-13 12:40:00,62.23,62.24,62.16,62.17,4300.0,62.23,62.24,62.16,62.17,4300.0
2014-11-13 12:45:00,62.17,62.17,62.12,62.13,4600.0,62.17,62.17,62.12,62.13,4600.0
2014-11-13 12:50:00,62.13,62.14,62.09,62.1,5100.0,62.13,62.14,62.09,62.1,5100.0
2014-11-13 12:55:00,62.1,62.11,62.07,62.07,2600.0,62.1,62.11,62.07,62.07,2600.0
2014-11-13 13:00:00,62.08,62.09,62.0,62.0,21300.0,62.08,62.09,62.0,62.0,21300.0
2014-11-13 13:05:00,62.01,62.01,61.92,61.94,8500.0,62.01,62.01,61.92,61.94,8500.0
2014-11-13 13:10:00,61.92,61.94,61.91,61.93,3800.0,61.92,61.94,61.91,61.93,3800.0
2014-11-13 13:15:00,61.93,61.95,61.92,61.92,3900.0,61.93,61.95,61.92,61.92,3900.0
2014-11-13 13:20:00,61.91,61.93,61.78,61.79,8100.0,61.91,61.93,61.78,61.79,8100.0
2014-11-13 13:25:00,61.78,61.81,61.74,61.8,4900.0,61.78,61.81,61.74,61.8,4900.0
2014-11-13 13:30:00,61.81,61.81,61.75,61.76,4100.0,61.81,61.81,61.75,61.76,4100.0
2014-11-13 13:35:00,61.76,61.79,61.74,61.79,6700.0,61.76,61.79,61.74,61.79,6700.0
2014-11-13 13:40:00,61.78,61.82,61.76,61.78,9300.0,61.78,61.82,61.76,61.78,9300.0
2014-11-13 13:45:00,61.81,61.87,61.81,61.87,6200.0,61.81,61.87,61.81,61.87,6200.0
2014-11-13 13:50:00,61.87,61.99,61.87,61.97,15800.0,61.87,61.99,61.87,61.97,15800.0
2014-11-13 13:55:00,61.97,61.98,61.94,61.94,4500.0,61.97,61.98,61.94,61.94,4500.0
2014-11-13 14:00:00,61.95,61.99,61.94,61.99,6000.0,61.95,61.99,61.94,61.99,6000.0
2014-11-13 14:05:00,61.99,62.02,61.98,62.02,19300.0,61.99,62.02,61.98,62.02,19300.0
2014-11-13 14:10:00,62.01,62.02,61.9,61.92,9700.0,62.01,62.02,61.9,61.92,9700.0
2014-11-13 14:15:00,61.92,61.93,61.85,61.87,11800.0,61.92,61.93,61.85,61.87,11800.0
2014-11-13 14:20:00,61.86,61.88,61.83,61.85,5700.0,61.86,61.88,61.83,61.85,5700.0
2014-11-13 14:25:00,61.85,61.88,61.82,61.87,6600.0,61.85,61.88,61.82,61.87,6600.0
2014-11-13 14:30:00,61.88,61.92,61.84,61.91,14700.0,61.88,61.92,61.84,61.91,14700.0
2014-11-13 14:35:00,61.91,61.94,61.89,61.92,7200.0,61.91,61.94,61.89,61.92,7200.0
2014-11-13 14:40:00,61.93,61.94,61.91,61.94,8700.0,61.93,61.94,61.91,61.94,8700.0
2014-11-13 14:45:00,61.94,61.96,61.93,61.96,5100.0,61.94,61.96,61.93,61.96,5100.0
2014-11-13 14:50:00,61.96,61.98,61.95,61.96,9600.0,61.96,61.98,61.95,61.96,9600.0
2014-11-13 14:55:00,61.96,61.97,61.91,61.92,13500.0,61.96,61.97,61.91,61.92,13500.0
2014-11-13 15:00:00,61.91,61.98,61.91,61.98,10100.0,61.91,61.98,61.91,61.98,10100.0
2014-11-13 15:05:00,61.98,62.03,61.97,62.03,17100.0,61.98,62.03,61.97,62.03,17100.0
2014-11-13 15:10:00,62.04,62.05,62.02,62.02,6700.0,62.04,62.05,62.02,62.02,6700.0
2014-11-13 15:15:00,62.03,62.05,62.02,62.04,6200.0,62.03,62.05,62.02,62.04,6200.0
2014-11-13 15:20:00,62.04,62.05,61.94,62.0,31300.0,62.04,62.05,61.94,62.0,31300.0
2014-11-13 15:25:00,62.0,62.02,61.85,61.85,21400.0,62.0,62.02,61.85,61.85,21400.0
2014-11-13 15:30:00,61.84,61.93,61.84,61.92,30100.0,61.84,61.93,61.84,61.92,30100.0
2014-11-13 15:35:00,61.93,62.0,61.89,62.0,28300.0,61.93,62.0,61.89,62.0,28300.0
2014-11-13 15:40:00,62.0,62.01,61.92,61.95,21400.0,62.0,62.01,61.92,61.95,21400.0
2014-11-13 15:45:00,61.96,61.98,61.95,61.95,20500.0,61.96,61.98,61.95,61.95,20500.0
2014-11-13 15:50:00,61.95,61.99,61.89,61.89,49000.0,61.95,61.99,61.89,61.89,49000.0
2014-11-13 15:55:00,61.9,61.99,61.87,61.99,65300.0,61.9,61.99,61.87,61.99,65300.0
2014-11-14 09:30:00,62.18,62.18,61.9,61.92,31600.0,62.18,62.18,61.9,61.92,31600.0
2014-11-14 09:35:00,61.92,61.96,61.81,61.81,62100.0,61.92,61.96,61.81,61.81,62100.0
2014-11-14 09:40:00,61.83,61.93,61.62,61.62,29500.0,61.83,61.93,61.62,61.62,29500.0
2014-11-14 09:45:00,61.63,61.75,61.58,61.7,12300.0,61.63,61.75,61.58,61.7,12300.0
2014-11-14 09:50:00,61.69,61.76,61.62,61.76,22200.0,61.69,61.76,61.62,61.76,22200.0
2014-11-14 09:55:00,61.76,61.78,61.7,61.72,9600.0,61.76,61.78,61.7,61.72,9600.0
2014-11-14 10:00:00,61.72,61.84,61.71,61.84,11300.0,61.72,61.84,61.71,61.84,11300.0
2014-11-14 10:05:00,61.84,61.86,61.79,61.86,15500.0,61.84,61.86,61.79,61.86,15500.0
2014-11-14 10:10:00,61.86,61.91,61.82,61.91,5700.0,61.86,61.91,61.82,61.91,5700.0
2014-11-14 10:15:00,61.91,61.95,61.88,61.94,8000.0,61.91,61.95,61.88,61.94,8000.0
2014-11-14 10:20:00,61.95,62.04,61.93,61.99,16000.0,61.95,62.04,61.93,61.99,16000.0
2014-11-14 10:25:00,62.0,62.0,61.87,61.91,9800.0,62.0,62.0,61.87,61.91,9800.0
2014-11-14 10:30:00,61.92,62.01,61.9,61.95,62000.0,61.92,62.01,61.9,61.95,62000.0
2014-11-14 10:35:00,61.93,62.0,61.9,62.0,15300.0,61.93,62.0,61.9,62.0,15300.0
2014-11-14 10:40:00,62.01,62.03,61.95,61.99,516500.0,62.01,62.03,61.95,61.99,516500.0
2014-11-14 10:45:00,62.02,62.12,62.02,62.04,12300.0,62.02,62.12,62.02,62.04,12300.0
2014-11-14 10:50:00,62.05,62.09,62.05,62.08,6400.0,62.05,62.09,62.05,62.08,6400.0
2014-11-14 10:55:00,62.09,62.15,62.07,62.12,207800.0,62.09,62.15,62.07,62.12,207800.0
2014-11-14 11:00:00,62.13,62.15,62.09,62.09,9100.0,62.13,62.15,62.09,62.09,9100.0
2014-11-14 11:05:00,62.09,62.11,62.08,62.09,8200.0,62.09,62.11,62.08,62.09,8200.0
2014-11-14 11:10:00,62.09,62.12,62.04,62.11,8200.0,62.09,62.12,62.04,62.11,8200.0
2014-11-14 11:15:00,62.11,62.12,62.09,62.12,9600.0,62.11,62.12,62.09,62.12,9600.0
2014-11-14 11:20:00,62.12,62.15,62.11,62.13,8900.0,62.12,62.15,62.11,62.13,8900.0
2014-11-14 11:25:00,62.13,62.15,62.11,62.15,5700.0,62.13,62.15,62.11,62.15,5700.0
2014-11-14 11:30:00,62.15,62.15,62.11,62.13,7900.0,62.15,62.15,62.11,62.13,7900.0
2014-11-14 11:35:00,62.13,62.19,62.13,62.19,9500.0,62.13,62.19,62.13,62.19,9500.0
2014-11-14 11:40:00,62.19,62.29,62.15,62.29,43700.0,62.19,62.29,62.15,62.29,43700.0
2014-11-14 11:45:00,62.29,62.3,62.24,62.24,6500.0,62.29,62.3,62.24,62.24,6500.0
2014-11-14 11:50:00,62.24,62.24,62.21,62.23,2900.0,62.24,62.24,62.21,62.23,2900.0
2014-11-14 11:55:00,62.23,62.24,62.2,62.24,9400.0,62.23,62.24,62.2,62.24,9400.0
2014-11-14 12:00:00,62.24,62.26,62.15,62.17,9200.0,62.24,62.26,62.15,62.17,9200.0
2014-11-14 12:05:00,62.17,62.2,62.17,62.19,5800.0,62.17,62.2,62.17,62.19,5800.0
2014-11-14 12:10:00,62.19,62.21,62.17,62.17,5200.0,62.19,62.21,62.17,62.17,5200.0
2014-11-14 12:15:00,62.18,62.19,62.13,62.16,6200.0,62.18,62.19,62.13,62.16,6200.0
2014-11-14 12:20:00,62.17,62.18,62.15,62.16,11100.0,62.17,62.18,62.15,62.16,11100.0
2014-11-14 12:25:00,62.16,62.2,62.14,62.2,9300.0,62.16,62.2,62.14,62.2,9300.0
2014-11-14 12:30:00,62.2,62.26,62.2,62.23,11900.0,62.2,62.26,62.2,62.23,11900.0
2014-11-14 12:35:00,62.23,62.33,62.23,62.33,18000.0,62.23,62.33,62.23,62.33,18000.0
2014-11-14 12:40:00,62.33,62.34,62.28,62.29,11700.0,62.33,62.34,62.28,62.29,11700.0
2014-11-14 12:45:00,62.29,62.29,62.14,62.14,8500.0,62.29,62.29,62.14,62.14,8500.0
2014-11-14 12:50:00,62.14,62.15,62.1,62.1,12200.0,62.14,62.15,62.1,62.1,12200.0
2014-11-14 12:55:00,62.1,62.18,62.1,62.16,8100.0,62.1,62.18,62.1,62.16,8100.0
2014-11-14 13:00:00,62.17,62.17,62.14,62.16,2500.0,62.17,62.17,62.14,62.16,2500.0
2014-11-14 13:05:00,62.16,62.19,62.14,62.18,7900.0,62.16,62.19,62.14,62.18,7900.0
2014-11-14 13:10:00,62.17,62.18,62.12,62.13,8300.0,62.17,62.18,62.12,62.13,8300.0
2014-11-14 13:15:00,62.14,62.18,62.12,62.14,37300.0,62.14,62.18,62.12,62.14,37300.0
2014-11-14 13:20:00,62.14,62.18,62.14,62.18,7100.0,62.14,62.18,62.14,62.18,7100.0
2014-11-14 13:25:00,62.18,62.23,62.17,62.2,6300.0,62.18,62.23,62.17,62.2,6300.0
2014-11-14 13:30:00,62.2,62.2,62.12,62.13,5500.0,62.2,62.2,62.12,62.13,5500.0
2014-11-14 13:35:00,62.13,62.16,62.13,62.13,5300.0,62.13,62.16,62.13,62.13,5300.0
2014-11-14 13:40:00,62.14,62.15,62.14,62.15,2000.0,62.14,62.15,62.14,62.15,2000.0
2014-11-14 13:45:00,62.15,62.18,62.13,62.14,8600.0,62.15,62.18,62.13,62.14,8600.0
2014-11-14 13:50:00,62.14,62.15,62.1,62.1,7900.0,62.14,62.15,62.1,62.1,7900.0
2014-11-14 13:55:00,62.1,62.11,62.03,62.03,7500.0,62.1,62.11,62.03,62.03,7500.0
2014-11-14 14:00:00,62.03,62.05,62.03,62.05,7400.0,62.03,62.05,62.03,62.05,7400.0
2014-11-14 14:05:00,62.06,62.08,62.03,62.08,10300.0,62.06,62.08,62.03,62.08,10300.0
2014-11-14 14:10:00,62.08,62.14,62.07,62.11,8600.0,62.08,62.14,62.07,62.11,8600.0
2014-11-14 14:15:00,62.11,62.13,62.1,62.13,9100.0,62.11,62.13,62.1,62.13,9100.0
2014-11-14 14:20:00,62.13,62.13,62.08,62.09,4900.0,62.13,62.13,62.08,62.09,4900.0
2014-11-14 14:25:00,62.07,62.09,62.07,62.09,9500.0,62.07,62.09,62.07,62.09,9500.0
2014-11-14 14:30:00,62.08,62.13,62.07,62.11,12400.0,62.08,62.13,62.07,62.11,12400.0
2014-11-14 14:35:00,62.11,62.11,62.05,62.06,10500.0,62.11,62.11,62.05,62.06,10500.0
2014-11-14 14:40:00,62.06,62.09,62.04,62.09,7200.0,62.06,62.09,62.04,62.09,7200.0
2014-11-14 14:45:00,62.08,62.09,62.05,62.07,7700.0,62.08,62.09,62.05,62.07,7700.0
2014-11-14 14:50:00,62.06,62.1,62.06,62.07,7700.0,62.06,62.1,62.06,62.07,7700.0
2014-11-14 14:55:00,62.07,62.08,62.04,62.07,7800.0,62.07,62.08,62.04,62.07,7800.0
2014-11-14 15:00:00,62.06,62.09,62.06,62.06,9900.0,62.06,62.09,62.06,62.06,9900.0
2014-11-14 15:05:00,62.07,62.07,62.04,62.06,14000.0,62.07,62.07,62.04,62.06,14000.0
2014-11-14 15:10:00,62.06,62.07,62.04,62.04,10600.0,62.06,62.07,62.04,62.04,10600.0
2014-11-14 15:15:00,62.03,62.04,61.95,61.98,16700.0,62.03,62.04,61.95,61.98,16700.0
2014-11-14 15:20:00,61.98,61.98,61.96,61.98,12700.0,61.98,61.98,61.96,61.98,12700.0
2014-11-14 15:25:00,61.97,62.02,61.94,61.97,19200.0,61.97,62.02,61.94,61.97,19200.0
2014-11-14 15:30:00,61.97,62.01,61.97,61.99,13700.0,61.97,62.01,61.97,61.99,13700.0
2014-11-14 15:35:00,62.0,62.04,62.0,62.03,16700.0,62.0,62.04,62.0,62.03,16700.0
2014-11-14 15:40:00,62.03,62.03,61.98,61.98,18900.0,62.03,62.03,61.98,61.98,18900.0
2014-11-14 15:45:00,61.98,61.99,61.95,61.96,24500.0,61.98,61.99,61.95,61.96,24500.0
2014-11-14 15:50:00,61.96,62.0,61.96,61.97,41300.0,61.96,62.0,61.96,61.97,41300.0
2014-11-14 15:55:00,61.97,62.06,61.97,62.05,72200.0,61.97,62.06,61.97,62.05,72200.0
2014-11-17 09:30:00,62.08,62.72,62.04,62.36,236000.0,62.08,62.72,62.04,62.36,236000.0
2014-11-17 09:35:00,62.33,62.45,62.29,62.4,153400.0,62.33,62.45,62.29,62.4,153400.0
2014-11-17 09:40:00,62.39,62.39,62.21,62.29,27200.0,62.39,62.39,62.21,62.29,27200.0
2014-11-17 09:45:00,62.3,62.31,62.24,62.25,40200.0,62.3,62.31,62.24,62.25,40200.0
2014-11-17 09:50:00,62.25,62.25,62.11,62.15,11400.0,62.25,62.25,62.11,62.15,11400.0
2014-11-17 09:55:00,62.14,62.14,62.08,62.11,51800.0,62.14,62.14,62.08,62.11,51800.0
2014-11-17 10:00:00,62.1,62.21,62.09,62.2,46400.0,62.1,62.21,62.09,62.2,46400.0
2014-11-17 10:05:00,62.19,62.22,62.11,62.13,16800.0,62.19,62.22,62.11,62.13,16800.0
2014-11-17 10:10:00,62.13,62.18,62.11,62.18,17200.0,62.13,62.18,62.11,62.18,17200.0
2014-11-17 10:15:00,62.18,62.22,62.13,62.18,21200.0,62.18,62.22,62.13,62.18,21200.0
2014-11-17 10:20:00,62.18,62.23,62.18,62.23,36000.0,62.18,62.23,62.18,62.23,36000.0
2014-11-17 10:25:00,62.22,62.25,62.14,62.14,23000.0,62.22,62.25,62.14,62.14,23000.0
2014-11-17 10:30:00,62.13,62.17,62.12,62.15,25400.0,62.13,62.17,62.12,62.15,25400.0
2014-11-17 10:35:00,62.14,62.17,62.12,62.15,20200.0,62.14,62.17,62.12,62.15,20200.0
2014-11-17 10:40:00,62.15,62.15,62.07,62.11,149000.0,62.15,62.15,62.07,62.11,149000.0
2014-11-17 10:45:00,62.11,62.11,62.01,62.05,112000.0,62.11,62.11,62.01,62.05,112000.0
2014-11-17 10:50:00,62.04,62.06,62.01,62.05,67200.0,62.04,62.06,62.01,62.05,67200.0
2014-11-17 10:55:00,62.06,62.11,62.06,62.1,76600.0,62.06,62.11,62.06,62.1,76600.0
2014-11-17 11:00:00,62.1,62.1,62.0,62.0,60600.0,62.1,62.1,62.0,62.0,60600.0
2014-11-17 11:05:00,62.0,62.01,61.79,61.79,36200.0,62.0,62.01,61.79,61.79,36200.0
2014-11-17 11:10:00,61.81,61.9,61.79,61.87,23000.0,61.81,61.9,61.79,61.87,23000.0
2014-11-17 11:15:00,61.86,61.87,61.85,61.87,20400.0,61.86,61.87,61.85,61.87,20400.0
2014-11-17 11:20:00,61.86,61.89,61.86,61.86,25400.0,61.86,61.89,61.86,61.86,25400.0
2014-11-17 11:25:00,61.86,61.88,61.85,61.86,37600.0,61.86,61.88,61.85,61.86,37600.0
2014-11-17 11:30:00,61.85,61.88,61.84,61.86,31400.0,61.85,61.88,61.84,61.86,31400.0
2014-11-17 11:35:00,61.86,61.88,61.81,61.81,17600.0,61.86,61.88,61.81,61.81,17600.0
2014-11-17 11:40:00,61.82,61.82,61.75,61.77,22600.0,61.82,61.82,61.75,61.77,22600.0
2014-11-17 11:45:00,61.76,61.78,61.76,61.78,17000.0,61.76,61.78,61.76,61.78,17000.0
2014-11-17 11:50:00,61.77,61.77,61.71,61.75,23000.0,61.77,61.77,61.71,61.75,23000.0
2014-11-17 11:55:00,61.76,61.76,61.74,61.75,5800.0,61.76,61.76,61.74,61.75,5800.0
2014-11-17 12:00:00,61.75,61.77,61.73,61.73,11600.0,61.75,61.77,61.73,61.73,11600.0
2014-11-17 12:05:00,61.73,61.75,61.72,61.74,8800.0,61.73,61.75,61.72,61.74,8800.0
2014-11-17 12:10:00,61.75,61.79,61.73,61.77,131600.0,61.75,61.79,61.73,61.77,131600.0
2014-11-17 12:15:00,61.77,61.77,61.72,61.74,29000.0,61.77,61.77,61.72,61.74,29000.0
2014-11-17 12:20:00,61.74,61.75,61.73,61.74,32600.0,61.74,61.75,61.73,61.74,32600.0
2014-11-17 12:25:00,61.73,61.75,61.73,61.74,14400.0,61.73,61.75,61.73,61.74,14400.0
2014-11-17 12:30:00,61.74,61.74,61.7,61.7,27200.0,61.74,61.74,61.7,61.7,27200.0
2014-11-17 12:35:00,61.7,61.7,61.67,61.68,17200.0,61.7,61.7,61.67,61.68,17200.0
2014-11-17 12:40:00,61.69,61.73,61.69,61.69,14200.0,61.69,61.73,61.69,61.69,14200.0
2014-11-17 12:45:00,61.69,61.71,61.69,61.69,5000.0,61.69,61.71,61.69,61.69,5000.0
2014-11-17 12:50:00,61.7,61.73,61.69,61.71,35800.0,61.7,61.73,61.69,61.71,35800.0
2014-11-17 12:55:00,61.7,61.7,61.65,61.65,14800.0,61.7,61.7,61.65,61.65,14800.0
2014-11-17 13:00:00,61.66,61.71,61.66,61.7,11000.0,61.66,61.71,61.66,61.7,11000.0
2014-11-17 13:05:00,61.7,61.72,61.68,61.7,10000.0,61.7,61.72,61.68,61.7,10000.0
2014-11-17 13:10:00,61.7,61.7,61.64,61.69,16800.0,61.7,61.7,61.64,61.69,16800.0
2014-11-17 13:15:00,61.67,61.72,61.67,61.72,8400.0,61.67,61.72,61.67,61.72,8400.0
2014-11-17 13:20:00,61.71,61.72,61.67,61.71,16000.0,61.71,61.72,61.67,61.71,16000.0
2014-11-17 13:25:00,61.72,61.74,61.69,61.69,10600.0,61.72,61.74,61.69,61.69,10600.0
2014-11-17 13:30:00,61.7,61.72,61.66,61.67,26600.0,61.7,61.72,61.66,61.67,26600.0
2014-11-17 13:35:00,61.68,61.68,61.66,61.67,5000.0,61.68,61.68,61.66,61.67,5000.0
2014-11-17 13:40:00,61.68,61.69,61.67,61.69,8400.0,61.68,61.69,61.67,61.69,8400.0
2014-11-17 13:45:00,61.68,61.68,61.64,61.64,9400.0,61.68,61.68,61.64,61.64,9400.0
2014-11-17 13:50:00,61.64,61.66,61.64,61.66,5000.0,61.64,61.66,61.64,61.66,5000.0
2014-11-17 13:55:00,61.65,61.66,61.61,61.63,25000.0,61.65,61.66,61.61,61.63,25000.0
2014-11-17 14:00:00,61.62,61.62,61.56,61.57,21200.0,61.62,61.62,61.56,61.57,21200.0
2014-11-17 14:05:00,61.56,61.57,61.54,61.55,17400.0,61.56,61.57,61.54,61.55,17400.0
2014-11-17 14:10:00,61.56,61.6,61.55,61.56,160200.0,61.56,61.6,61.55,61.56,160200.0
2014-11-17 14:15:00,61.55,61.56,61.41,61.42,54800.0,61.55,61.56,61.41,61.42,54800.0
2014-11-17 14:20:00,61.42,61.43,61.38,61.41,20200.0,61.42,61.43,61.38,61.41,20200.0
2014-11-17 14:25:00,61.42,61.48,61.41,61.48,26400.0,61.42,61.48,61.41,61.48,26400.0
2014-11-17 14:30:00,61.48,61.51,61.47,61.51,21200.0,61.48,61.51,61.47,61.51,21200.0
2014-11-17 14:35:00,61.51,61.52,61.5,61.5,16800.0,61.51,61.52,61.5,61.5,16800.0
2014-11-17 14:40:00,61.5,61.5,61.41,61.46,63400.0,61.5,61.5,61.41,61.46,63400.0
2014-11-17 14:45:00,61.46,61.5,61.45,61.5,23400.0,61.46,61.5,61.45,61.5,23400.0
2014-11-17 14:50:00,61.5,61.5,61.44,61.49,49000.0,61.5,61.5,61.44,61.49,49000.0
2014-11-17 14:55:00,61.49,61.5,61.46,61.47,25600.0,61.49,61.5,61.46,61.47,25600.0
2014-11-17 15:00:00,61.46,61.46,61.36,61.41,103600.0,61.46,61.46,61.36,61.41,103600.0
2014-11-17 15:05:00,61.41,61.42,61.38,61.42,41600.0,61.41,61.42,61.38,61.42,41600.0
2014-11-17 15:10:00,61.41,61.43,61.4,61.41,20400.0,61.41,61.43,61.4,61.41,20400.0
2014-11-17 15:15:00,61.41,61.44,61.4,61.44,27600.0,61.41,61.44,61.4,61.44,27600.0
2014-11-17 15:20:00,61.43,61.44,61.4,61.43,31800.0,61.43,61.44,61.4,61.43,31800.0
2014-11-17 15:25:00,61.43,61.43,61.42,61.43,11000.0,61.43,61.43,61.42,61.43,11000.0
2014-11-17 15:30:00,61.43,61.47,61.42,61.47,29800.0,61.43,61.47,61.42,61.47,29800.0
2014-11-17 15:35:00,61.47,61.51,61.44,61.49,46800.0,61.47,61.51,61.44,61.49,46800.0
2014-11-17 15:40:00,61.5,61.52,61.46,61.46,41400.0,61.5,61.52,61.46,61.46,41400.0
2014-11-17 15:45:00,61.47,61.47,61.43,61.45,86600.0,61.47,61.47,61.43,61.45,86600.0
2014-11-17 15:50:00,61.47,61.53,61.42,61.43,205000.0,61.47,61.53,61.42,61.43,205000.0
2014-11-17 15:55:00,61.43,61.48,61.43,61.46,218000.0,61.43,61.48,61.43,61.46,218000.0
2014-11-18 09:30:00,61.47,61.57,61.33,61.4,17900.0,61.47,61.57,61.33,61.4,17900.0
2014-11-18 09:35:00,61.53,61.65,61.48,61.54,12100.0,61.53,61.65,61.48,61.54,12100.0
2014-11-18 09:40:00,61.57,61.65,61.54,61.6,12800.0,61.57,61.65,61.54,61.6,12800.0
2014-11-18 09:45:00,61.62,61.66,61.56,61.6,15200.0,61.62,61.66,61.56,61.6,15200.0
2014-11-18 09:50:00,61.6,61.68,61.48,61.52,67400.0,61.6,61.68,61.48,61.52,67400.0
2014-11-18 09:55:00,61.52,61.83,61.49,61.83,101000.0,61.52,61.83,61.49,61.83,101000.0
2014-11-18 10:00:00,61.83,61.9,61.8,61.8,13100.0,61.83,61.9,61.8,61.8,13100.0
2014-11-18 10:05:00,61.8,61.8,61.67,61.75,19700.0,61.8,61.8,61.67,61.75,19700.0
2014-11-18 10:10:00,61.75,61.76,61.71,61.71,8000.0,61.75,61.76,61.71,61.71,8000.0
2014-11-18 10:15:00,61.7,61.72,61.64,61.65,10300.0,61.7,61.72,61.64,61.65,10300.0
2014-11-18 10:20:00,61.65,61.68,61.63,61.68,9000.0,61.65,61.68,61.63,61.68,9000.0
2014-11-18 10:25:00,61.67,61.69,61.61,61.61,19100.0,61.67,61.69,61.61,61.61,19100.0
2014-11-18 10:30:00,61.61,61.67,61.61,61.61,10500.0,61.61,61.67,61.61,61.61,10500.0
2014-11-18 10:35:00,61.6,61.66,61.6,61.62,15700.0,61.6,61.66,61.6,61.62,15700.0
2014-11-18 10:40:00,61.63,61.67,61.62,61.63,13100.0,61.63,61.67,61.62,61.63,13100.0
2014-11-18 10:45:00,61.64,61.64,61.49,61.52,34700.0,61.64,61.64,61.49,61.52,34700.0
2014-11-18 10:50:00,61.51,61.6,61.5,61.59,8700.0,61.51,61.6,61.5,61.59,8700.0
2014-11-18 10:55:00,61.6,61.61,61.56,61.56,14100.0,61.6,61.61,61.56,61.56,14100.0
2014-11-18 11:00:00,61.56,61.56,61.52,61.55,18900.0,61.56,61.56,61.52,61.55,18900.0
2014-11-18 11:05:00,61.54,61.66,61.54,61.65,28200.0,61.54,61.66,61.54,61.65,28200.0
2014-11-18 11:10:00,61.63,61.72,61.62,61.66,119300.0,61.63,61.72,61.62,61.66,119300.0
2014-11-18 11:15:00,61.65,61.71,61.63,61.67,45100.0,61.65,61.71,61.63,61.67,45100.0
2014-11-18 11:20:00,61.67,61.69,61.64,61.64,19200.0,61.67,61.69,61.64,61.64,19200.0
2014-11-18 11:25:00,61.64,61.69,61.63,61.66,19900.0,61.64,61.69,61.63,61.66,19900.0
2014-11-18 11:30:00,61.66,61.75,61.66,61.75,150500.0,61.66,61.75,61.66,61.75,150500.0
2014-11-18 11:35:00,61.75,61.84,61.74,61.75,66100.0,61.75,61.84,61.74,61.75,66100.0
2014-11-18 11:40:00,61.77,61.82,61.74,61.75,16300.0,61.77,61.82,61.74,61.75,16300.0
2014-11-18 11:45:00,61.75,61.76,61.71,61.75,10900.0,61.75,61.76,61.71,61.75,10900.0
2014-11-18 11:50:00,61.75,61.76,61.73,61.74,6900.0,61.75,61.76,61.73,61.74,6900.0
2014-11-18 11:55:00,61.73,61.76,61.69,61.75,10900.0,61.73,61.76,61.69,61.75,10900.0
2014-11-18 12:00:00,61.74,61.75,61.69,61.75,36600.0,61.74,61.75,61.69,61.75,36600.0
2014-11-18 12:05:00,61.75,61.77,61.68,61.7,59900.0,61.75,61.77,61.68,61.7,59900.0
2014-11-18 12:10:00,61.7,61.72,61.68,61.69,16900.0,61.7,61.72,61.68,61.69,16900.0
2014-11-18 12:15:00,61.69,61.77,61.69,61.75,18800.0,61.69,61.77,61.69,61.75,18800.0
2014-11-18 12:20:00,61.75,61.8,61.71,61.78,30200.0,61.75,61.8,61.71,61.78,30200.0
2014-11-18 12:25:00,61.79,61.81,61.74,61.76,24700.0,61.79,61.81,61.74,61.76,24700.0
2014-11-18 12:30:00,61.75,61.84,61.75,61.82,12400.0,61.75,61.84,61.75,61.82,12400.0
2014-11-18 12:35:00,61.82,61.83,61.75,61.75,15800.0,61.82,61.83,61.75,61.75,15800.0
2014-11-18 12:40:00,61.76,61.83,61.74,61.8,42400.0,61.76,61.83,61.74,61.8,42400.0
2014-11-18 12:45:00,61.81,61.81,61.76,61.8,17300.0,61.81,61.81,61.76,61.8,17300.0
2014-11-18 12:50:00,61.8,61.82,61.79,61.8,7200.0,61.8,61.82,61.79,61.8,7200.0
2014-11-18 12:55:00,61.79,61.87,61.79,61.87,7300.0,61.79,61.87,61.79,61.87,7300.0
2014-11-18 13:00:00,61.86,61.94,61.86,61.9,9300.0,61.86,61.94,61.86,61.9,9300.0
2014-11-18 13:05:00,61.91,61.91,61.81,61.84,10200.0,61.91,61.91,61.81,61.84,10200.0
2014-11-18 13:10:00,61.84,61.91,61.84,61.91,12000.0,61.84,61.91,61.84,61.91,12000.0
2014-11-18 13:15:00,61.92,62.0,61.92,61.99,8200.0,61.92,62.0,61.92,61.99,8200.0
2014-11-18 13:20:00,61.99,61.99,61.95,61.95,9800.0,61.99,61.99,61.95,61.95,9800.0
2014-11-18 13:25:00,61.95,62.01,61.95,62.01,5200.0,61.95,62.01,61.95,62.01,5200.0
2014-11-18 13:30:00,62.0,62.0,61.87,61.89,11700.0,62.0,62.0,61.87,61.89,11700.0
2014-11-18 13:35:00,61.88,61.97,61.88,61.96,8500.0,61.88,61.97,61.88,61.96,8500.0
2014-11-18 13:40:00,61.96,62.0,61.96,61.99,17100.0,61.96,62.0,61.96,61.99,17100.0
2014-11-18 13:45:00,61.99,62.06,61.99,62.0,12400.0,61.99,62.06,61.99,62.0,12400.0
2014-11-18 13:50:00,61.99,62.01,61.99,62.01,5800.0,61.99,62.01,61.99,62.01,5800.0
2014-11-18 13:55:00,62.01,62.03,62.0,62.03,5700.0,62.01,62.03,62.0,62.03,5700.0
2014-11-18 14:00:00,62.02,62.04,62.0,62.01,17700.0,62.02,62.04,62.0,62.01,17700.0
2014-11-18 14:05:00,62.01,62.03,62.0,62.01,14700.0,62.01,62.03,62.0,62.01,14700.0
2014-11-18 14:10:00,62.01,62.1,62.0,62.1,21800.0,62.01,62.1,62.0,62.1,21800.0
2014-11-18 14:15:00,62.1,62.1,62.09,62.1,4200.0,62.1,62.1,62.09,62.1,4200.0
2014-11-18 14:20:00,62.1,62.1,62.07,62.08,9500.0,62.1,62.1,62.07,62.08,9500.0
2014-11-18 14:25:00,62.08,62.08,62.0,62.0,32700.0,62.08,62.08,62.0,62.0,32700.0
2014-11-18 14:30:00,62.01,62.02,62.0,62.01,40900.0,62.01,62.02,62.0,62.01,40900.0
2014-11-18 14:35:00,62.01,62.01,62.0,62.01,10900.0,62.01,62.01,62.0,62.01,10900.0
2014-11-18 14:40:00,62.01,62.02,61.95,61.97,77000.0,62.01,62.02,61.95,61.97,77000.0
2014-11-18 14:45:00,61.98,61.98,61.91,61.94,56200.0,61.98,61.98,61.91,61.94,56200.0
2014-11-18 14:50:00,61.95,61.95,61.92,61.93,55800.0,61.95,61.95,61.92,61.93,55800.0
2014-11-18 14:55:00,61.93,61.93,61.9,61.91,7500.0,61.93,61.93,61.9,61.91,7500.0
2014-11-18 15:00:00,61.9,62.02,61.9,62.01,26100.0,61.9,62.02,61.9,62.01,26100.0
2014-11-18 15:05:00,62.02,62.03,62.01,62.01,13300.0,62.02,62.03,62.01,62.01,13300.0
2014-11-18 15:10:00,62.02,62.04,62.01,62.03,17600.0,62.02,62.04,62.01,62.03,17600.0
2014-11-18 15:15:00,62.03,62.03,61.94,61.98,19900.0,62.03,62.03,61.94,61.98,19900.0
2014-11-18 15:20:00,61.98,62.01,61.96,62.0,23800.0,61.98,62.01,61.96,62.0,23800.0
2014-11-18 15:25:00,62.0,62.0,61.97,61.97,27700.0,62.0,62.0,61.97,61.97,27700.0
2014-11-18 15:30:00,61.98,62.0,61.96,61.99,25800.0,61.98,62.0,61.96,61.99,25800.0
2014-11-18 15:35:00,61.98,62.02,61.97,62.02,17400.0,61.98,62.02,61.97,62.02,17400.0
2014-11-18 15:40:00,62.02,62.03,62.0,62.03,37300.0,62.02,62.03,62.0,62.03,37300.0
2014-11-18 15:45:00,62.02,62.03,61.97,61.99,80700.0,62.02,62.03,61.97,61.99,80700.0
2014-11-18 15:50:00,62.0,62.02,61.91,61.96,82800.0,62.0,62.02,61.91,61.96,82800.0
2014-11-18 15:55:00,61.94,62.0,61.92,61.98,309300.0,61.94,62.0,61.92,61.98,309300.0
2014-11-19 09:30:00,62.4,62.47,61.89,61.95,107700.0,62.4,62.47,61.89,61.95,107700.0
2014-11-19 09:35:00,61.9,61.92,61.48,61.77,122900.0,61.9,61.92,61.48,61.77,122900.0
2014-11-19 09:40:00,61.74,61.74,61.41,61.5,229500.0,61.74,61.74,61.41,61.5,229500.0
2014-11-19 09:45:00,61.44,61.57,61.38,61.46,58500.0,61.44,61.57,61.38,61.46,58500.0
2014-11-19 09:50:00,61.49,61.61,61.49,61.58,28300.0,61.49,61.61,61.49,61.58,28300.0
2014-11-19 09:55:00,61.58,61.61,61.48,61.5,54100.0,61.58,61.61,61.48,61.5,54100.0
2014-11-19 10:00:00,61.49,61.68,61.47,61.61,65100.0,61.49,61.68,61.47,61.61,65100.0
2014-11-19 10:05:00,61.61,61.61,61.54,61.58,61500.0,61.61,61.61,61.54,61.58,61500.0
2014-11-19 10:10:00,61.58,61.81,61.56,61.79,19100.0,61.58,61.81,61.56,61.79,19100.0
2014-11-19 10:15:00,61.78,61.81,61.71,61.74,29800.0,61.78,61.81,61.71,61.74,29800.0
2014-11-19 10:20:00,61.75,61.85,61.75,61.77,25700.0,61.75,61.85,61.75,61.77,25700.0
2014-11-19 10:25:00,61.77,61.79,61.66,61.67,23400.0,61.77,61.79,61.66,61.67,23400.0
2014-11-19 10:30:00,61.68,61.71,61.56,61.64,38400.0,61.68,61.71,61.56,61.64,38400.0
2014-11-19 10:35:00,61.65,61.7,61.62,61.7,47000.0,61.65,61.7,61.62,61.7,47000.0
2014-11-19 10:40:00,61.7,61.77,61.66,61.66,22300.0,61.7,61.77,61.66,61.66,22300.0
2014-11-19 10:45:00,61.68,61.69,61.6,61.62,24600.0,61.68,61.69,61.6,61.62,24600.0
2014-11-19 10:50:00,61.6,61.74,61.6,61.69,18100.0,61.6,61.74,61.6,61.69,18100.0
2014-11-19 10:55:00,61.71,61.72,61.68,61.69,13300.0,61.71,61.72,61.68,61.69,13300.0
2014-11-19 11:00:00,61.69,61.71,61.65,61.67,14400.0,61.69,61.71,61.65,61.67,14400.0
2014-11-19 11:05:00,61.67,61.75,61.66,61.73,23900.0,61.67,61.75,61.66,61.73,23900.0
2014-11-19 11:10:00,61.73,61.77,61.62,61.67,35500.0,61.73,61.77,61.62,61.67,35500.0
2014-11-19 11:15:00,61.66,61.67,61.63,61.65,14100.0,61.66,61.67,61.63,61.65,14100.0
2014-11-19 11:20:00,61.66,61.83,61.64,61.83,45900.0,61.66,61.83,61.64,61.83,45900.0
2014-11-19 11:25:00,61.83,61.84,61.77,61.78,14300.0,61.83,61.84,61.77,61.78,14300.0
2014-11-19 11:30:00,61.79,61.85,61.78,61.85,9800.0,61.79,61.85,61.78,61.85,9800.0
2014-11-19 11:35:00,61.84,61.87,61.77,61.85,19900.0,61.84,61.87,61.77,61.85,19900.0
2014-11-19 11:40:00,61.84,61.85,61.78,61.79,52400.0,61.84,61.85,61.78,61.79,52400.0
2014-11-19 11:45:00,61.79,61.82,61.76,61.79,17700.0,61.79,61.82,61.76,61.79,17700.0
2014-11-19 11:50:00,61.78,61.95,61.78,61.94,236100.0,61.78,61.95,61.78,61.94,236100.0
2014-11-19 11:55:00,61.95,62.0,61.94,61.97,8500.0,61.95,62.0,61.94,61.97,8500.0
2014-11-19 12:00:00,61.96,61.98,61.89,61.9,11700.0,61.96,61.98,61.89,61.9,11700.0
2014-11-19 12:05:00,61.89,61.92,61.87,61.87,14700.0,61.89,61.92,61.87,61.87,14700.0
2014-11-19 12:10:00,61.87,61.94,61.87,61.9,113300.0,61.87,61.94,61.87,61.9,113300.0
2014-11-19 12:15:00,61.9,62.0,61.89,61.99,12400.0,61.9,62.0,61.89,61.99,12400.0
2014-11-19 12:20:00,61.98,62.0,61.98,62.0,14600.0,61.98,62.0,61.98,62.0,14600.0
2014-11-19 12:25:00,62.0,62.1,61.99,62.1,122700.0,62.0,62.1,61.99,62.1,122700.0
2014-11-19 12:30:00,62.1,62.15,62.08,62.12,13700.0,62.1,62.15,62.08,62.12,13700.0
2014-11-19 12:35:00,62.12,62.14,62.09,62.09,9900.0,62.12,62.14,62.09,62.09,9900.0
2014-11-19 12:40:00,62.09,62.17,62.09,62.16,8500.0,62.09,62.17,62.09,62.16,8500.0
2014-11-19 12:45:00,62.17,62.21,62.16,62.18,18900.0,62.17,62.21,62.16,62.18,18900.0
2014-11-19 12:50:00,62.19,62.26,62.18,62.23,8300.0,62.19,62.26,62.18,62.23,8300.0
2014-11-19 12:55:00,62.24,62.26,62.22,62.25,10500.0,62.24,62.26,62.22,62.25,10500.0
2014-11-19 13:00:00,62.25,62.25,62.18,62.19,13600.0,62.25,62.25,62.18,62.19,13600.0
2014-11-19 13:05:00,62.19,62.19,62.18,62.18,2100.0,62.19,62.19,62.18,62.18,2100.0
2014-11-19 13:10:00,62.18,62.19,62.16,62.18,10500.0,62.18,62.19,62.16,62.18,10500.0
2014-11-19 13:15:00,62.19,62.21,62.16,62.17,12900.0,62.19,62.21,62.16,62.17,12900.0
2014-11-19 13:20:00,62.18,62.2,62.12,62.13,29800.0,62.18,62.2,62.12,62.13,29800.0
2014-11-19 13:25:00,62.12,62.15,62.11,62.12,19200.0,62.12,62.15,62.11,62.12,19200.0
2014-11-19 13:30:00,62.12,62.16,62.11,62.14,25100.0,62.12,62.16,62.11,62.14,25100.0
2014-11-19 13:35:00,62.12,62.19,62.11,62.15,58000.0,62.12,62.19,62.11,62.15,58000.0
2014-11-19 13:40:00,62.15,62.18,62.14,62.14,51000.0,62.15,62.18,62.14,62.14,51000.0
2014-11-19 13:45:00,62.14,62.15,61.98,61.98,89400.0,62.14,62.15,61.98,61.98,89400.0
2014-11-19 13:50:00,61.98,62.1,61.97,62.1,44600.0,61.98,62.1,61.97,62.1,44600.0
2014-11-19 13:55:00,62.08,62.14,62.03,62.05,118200.0,62.08,62.14,62.03,62.05,118200.0
2014-11-19 14:00:00,62.06,62.23,62.0,62.21,76600.0,62.06,62.23,62.0,62.21,76600.0
2014-11-19 14:05:00,62.23,62.35,62.23,62.25,42600.0,62.23,62.35,62.23,62.25,42600.0
2014-11-19 14:10:00,62.25,62.27,62.15,62.22,79300.0,62.25,62.27,62.15,62.22,79300.0
2014-11-19 14:15:00,62.23,62.26,62.19,62.2,32200.0,62.23,62.26,62.19,62.2,32200.0
2014-11-19 14:20:00,62.2,62.26,62.16,62.16,19500.0,62.2,62.26,62.16,62.16,19500.0
2014-11-19 14:25:00,62.17,62.43,62.17,62.41,46200.0,62.17,62.43,62.17,62.41,46200.0
2014-11-19 14:30:00,62.41,62.48,62.4,62.45,47400.0,62.41,62.48,62.4,62.45,47400.0
2014-11-19 14:35:00,62.45,62.49,62.36,62.48,69200.0,62.45,62.49,62.36,62.48,69200.0
2014-11-19 14:40:00,62.47,62.48,62.28,62.29,28700.0,62.47,62.48,62.28,62.29,28700.0
2014-11-19 14:45:00,62.28,62.33,62.24,62.31,23400.0,62.28,62.33,62.24,62.31,23400.0
2014-11-19 14:50:00,62.3,62.34,62.24,62.25,23400.0,62.3,62.34,62.24,62.25,23400.0
2014-11-19 14:55:00,62.26,62.37,62.24,62.36,14200.0,62.26,62.37,62.24,62.36,14200.0
2014-11-19 15:00:00,62.35,62.37,62.32,62.33,39400.0,62.35,62.37,62.32,62.33,39400.0
2014-11-19 15:05:00,62.33,62.4,62.32,62.34,25400.0,62.33,62.4,62.32,62.34,25400.0
2014-11-19 15:10:00,62.34,62.47,62.33,62.45,38700.0,62.34,62.47,62.33,62.45,38700.0
2014-11-19 15:15:00,62.45,62.64,62.44,62.57,58900.0,62.45,62.64,62.44,62.57,58900.0
2014-11-19 15:20:00,62.57,62.66,62.57,62.58,47400.0,62.57,62.66,62.57,62.58,47400.0
2014-11-19 15:25:00,62.58,62.66,62.55,62.58,54800.0,62.58,62.66,62.55,62.58,54800.0
2014-11-19 15:30:00,62.57,62.61,62.49,62.5,49800.0,62.57,62.61,62.49,62.5,49800.0
2014-11-19 15:35:00,62.51,62.51,62.44,62.48,56800.0,62.51,62.51,62.44,62.48,56800.0
2014-11-19 15:40:00,62.47,62.48,62.37,62.41,63000.0,62.47,62.48,62.37,62.41,63000.0
2014-11-19 15:45:00,62.41,62.66,62.37,62.56,90000.0,62.41,62.66,62.37,62.56,90000.0
2014-11-19 15:50:00,62.56,62.66,62.49,62.51,120400.0,62.56,62.66,62.49,62.51,120400.0
2014-11-19 15:55:00,62.51,62.64,62.5,62.63,142800.0,62.51,62.64,62.5,62.63,142800.0
2014-11-20 09:30:00,64.42,65.31,64.27,64.8,459300.0,64.42,65.31,64.27,64.8,459300.0
2014-11-20 09:35:00,64.86,65.15,64.46,65.09,250500.0,64.86,65.15,64.46,65.09,250500.0
2014-11-20 09:40:00,65.13,65.75,65.01,65.6,240600.0,65.13,65.75,65.01,65.6,240600.0
2014-11-20 09:45:00,65.59,66.55,65.41,66.3,316900.0,65.59,66.55,65.41,66.3,316900.0
2014-11-20 09:50:00,66.3,66.58,66.0,66.5,286400.0,66.3,66.58,66.0,66.5,286400.0
2014-11-20 09:55:00,66.5,66.89,66.4,66.84,233700.0,66.5,66.89,66.4,66.84,233700.0
2014-11-20 10:00:00,66.8,67.08,66.38,66.69,262900.0,66.8,67.08,66.38,66.69,262900.0
2014-11-20 10:05:00,66.69,66.9,66.42,66.42,214500.0,66.69,66.9,66.42,66.42,214500.0
2014-11-20 10:10:00,66.44,66.49,65.8,66.02,181800.0,66.44,66.49,65.8,66.02,181800.0
2014-11-20 10:15:00,66.02,66.05,65.61,65.7,121700.0,66.02,66.05,65.61,65.7,121700.0
2014-11-20 10:20:00,65.7,65.83,65.45,65.68,123700.0,65.7,65.83,65.45,65.68,123700.0
2014-11-20 10:25:00,65.64,66.23,65.57,66.16,183700.0,65.64,66.23,65.57,66.16,183700.0
2014-11-20 10:30:00,66.15,66.32,66.07,66.24,121700.0,66.15,66.32,66.07,66.24,121700.0
2014-11-20 10:35:00,66.28,66.28,65.84,65.92,70400.0,66.28,66.28,65.84,65.92,70400.0
2014-11-20 10:40:00,65.91,65.95,65.63,65.68,56800.0,65.91,65.95,65.63,65.68,56800.0
2014-11-20 10:45:00,65.67,65.92,65.61,65.86,69600.0,65.67,65.92,65.61,65.86,69600.0
2014-11-20 10:50:00,65.87,65.89,65.6,65.67,40300.0,65.87,65.89,65.6,65.67,40300.0
2014-11-20 10:55:00,65.68,65.72,65.43,65.58,35700.0,65.68,65.72,65.43,65.58,35700.0
2014-11-20 11:00:00,65.6,65.77,65.6,65.62,37000.0,65.6,65.77,65.6,65.62,37000.0
2014-11-20 11:05:00,65.6,65.67,65.51,65.53,25900.0,65.6,65.67,65.51,65.53,25900.0
2014-11-20 11:10:00,65.54,65.7,65.53,65.7,42000.0,65.54,65.7,65.53,65.7,42000.0
2014-11-20 11:15:00,65.7,65.92,65.67,65.9,64100.0,65.7,65.92,65.67,65.9,64100.0
2014-11-20 11:20:00,65.89,66.01,65.78,65.91,36100.0,65.89,66.01,65.78,65.91,36100.0
2014-11-20 11:25:00,65.89,65.9,65.74,65.83,31600.0,65.89,65.9,65.74,65.83,31600.0
2014-11-20 11:30:00,65.85,65.85,65.72,65.77,58100.0,65.85,65.85,65.72,65.77,58100.0
2014-11-20 11:35:00,65.78,65.92,65.75,65.92,34200.0,65.78,65.92,65.75,65.92,34200.0
2014-11-20 11:40:00,65.92,66.02,65.88,66.01,32400.0,65.92,66.02,65.88,66.01,32400.0
2014-11-20 11:45:00,66.0,66.07,65.87,65.91,59200.0,66.0,66.07,65.87,65.91,59200.0
2014-11-20 11:50:00,65.91,65.95,65.89,65.89,19300.0,65.91,65.95,65.89,65.89,19300.0
2014-11-20 11:55:00,65.89,65.94,65.85,65.85,23800.0,65.89,65.94,65.85,65.85,23800.0
2014-11-20 12:00:00,65.85,65.9,65.75,65.89,37500.0,65.85,65.9,65.75,65.89,37500.0
2014-11-20 12:05:00,65.89,65.93,65.87,65.87,76900.0,65.89,65.93,65.87,65.87,76900.0
2014-11-20 12:10:00,65.88,65.9,65.64,65.67,50300.0,65.88,65.9,65.64,65.67,50300.0
2014-11-20 12:15:00,65.69,65.91,65.64,65.91,36000.0,65.69,65.91,65.64,65.91,36000.0
2014-11-20 12:20:00,65.9,66.01,65.9,65.97,56600.0,65.9,66.01,65.9,65.97,56600.0
2014-11-20 12:25:00,65.97,66.01,65.9,65.95,42800.0,65.97,66.01,65.9,65.95,42800.0
2014-11-20 12:30:00,65.95,65.98,65.87,65.98,45400.0,65.95,65.98,65.87,65.98,45400.0
2014-11-20 12:35:00,65.98,65.98,65.89,65.91,28600.0,65.98,65.98,65.89,65.91,28600.0
2014-11-20 12:40:00,65.9,65.91,65.75,65.81,41300.0,65.9,65.91,65.75,65.81,41300.0
2014-11-20 12:45:00,65.81,65.82,65.67,65.7,79700.0,65.81,65.82,65.67,65.7,79700.0
2014-11-20 12:50:00,65.7,65.84,65.64,65.83,47900.0,65.7,65.84,65.64,65.83,47900.0
2014-11-20 12:55:00,65.84,65.92,65.75,65.75,72700.0,65.84,65.92,65.75,65.75,72700.0
2014-11-20 13:00:00,65.75,65.76,65.5,65.55,75300.0,65.75,65.76,65.5,65.55,75300.0
2014-11-20 13:05:00,65.54,65.74,65.49,65.5,157900.0,65.54,65.74,65.49,65.5,157900.0
2014-11-20 13:10:00,65.51,65.6,65.5,65.51,23500.0,65.51,65.6,65.5,65.51,23500.0
2014-11-20 13:15:00,65.51,65.7,65.51,65.7,61300.0,65.51,65.7,65.51,65.7,61300.0
2014-11-20 13:20:00,65.68,65.98,65.68,65.86,42100.0,65.68,65.98,65.68,65.86,42100.0
2014-11-20 13:25:00,65.84,65.97,65.78,65.95,27100.0,65.84,65.97,65.78,65.95,27100.0
2014-11-20 13:30:00,65.93,65.99,65.87,65.99,19600.0,65.93,65.99,65.87,65.99,19600.0
2014-11-20 13:35:00,65.98,66.01,65.91,65.95,51400.0,65.98,66.01,65.91,65.95,51400.0
2014-11-20 13:40:00,65.94,65.98,65.93,65.97,28400.0,65.94,65.98,65.93,65.97,28400.0
2014-11-20 13:45:00,65.99,65.99,65.87,65.88,50800.0,65.99,65.99,65.87,65.88,50800.0
2014-11-20 13:50:00,65.89,65.89,65.69,65.76,40200.0,65.89,65.89,65.69,65.76,40200.0
2014-11-20 13:55:00,65.76,65.77,65.71,65.77,28400.0,65.76,65.77,65.71,65.77,28400.0
2014-11-20 14:00:00,65.78,65.91,65.78,65.8,50800.0,65.78,65.91,65.78,65.8,50800.0
2014-11-20 14:05:00,65.8,65.86,65.77,65.82,25900.0,65.8,65.86,65.77,65.82,25900.0
2014-11-20 14:10:00,65.83,65.84,65.62,65.64,30300.0,65.83,65.84,65.62,65.64,30300.0
2014-11-20 14:15:00,65.66,65.8,65.66,65.77,37900.0,65.66,65.8,65.66,65.77,37900.0
2014-11-20 14:20:00,65.79,65.88,65.75,65.81,32600.0,65.79,65.88,65.75,65.81,32600.0
2014-11-20 14:25:00,65.78,65.79,65.67,65.74,30700.0,65.78,65.79,65.67,65.74,30700.0
2014-11-20 14:30:00,65.73,65.84,65.73,65.76,41600.0,65.73,65.84,65.73,65.76,41600.0
2014-11-20 14:35:00,65.76,65.79,65.68,65.68,39200.0,65.76,65.79,65.68,65.68,39200.0
2014-11-20 14:40:00,65.68,65.69,65.41,65.48,50700.0,65.68,65.69,65.41,65.48,50700.0
2014-11-20 14:45:00,65.46,65.69,65.46,65.53,75700.0,65.46,65.69,65.46,65.53,75700.0
2014-11-20 14:50:00,65.53,65.84,65.48,65.78,41000.0,65.53,65.84,65.48,65.78,41000.0
2014-11-20 14:55:00,65.78,65.8,65.6,65.65,48900.0,65.78,65.8,65.6,65.65,48900.0
2014-11-20 15:00:00,65.63,65.79,65.62,65.7,44500.0,65.63,65.79,65.62,65.7,44500.0
2014-11-20 15:05:00,65.72,65.78,65.7,65.73,33500.0,65.72,65.78,65.7,65.73,33500.0
2014-11-20 15:10:00,65.74,65.79,65.69,65.75,68100.0,65.74,65.79,65.69,65.75,68100.0
2014-11-20 15:15:00,65.75,65.85,65.75,65.79,39200.0,65.75,65.85,65.75,65.79,39200.0
2014-11-20 15:20:00,65.78,65.8,65.72,65.76,56100.0,65.78,65.8,65.72,65.76,56100.0
2014-11-20 15:25:00,65.76,65.85,65.75,65.84,49300.0,65.76,65.85,65.75,65.84,49300.0
2014-11-20 15:30:00,65.85,65.86,65.74,65.75,76900.0,65.85,65.86,65.74,65.75,76900.0
2014-11-20 15:35:00,65.74,65.77,65.62,65.62,84800.0,65.74,65.77,65.62,65.62,84800.0
2014-11-20 15:40:00,65.63,65.79,65.55,65.7,93300.0,65.63,65.79,65.55,65.7,93300.0
2014-11-20 15:45:00,65.7,65.74,65.65,65.73,114100.0,65.7,65.74,65.65,65.73,114100.0
2014-11-20 15:50:00,65.74,66.03,65.74,65.81,184700.0,65.74,66.03,65.74,65.81,184700.0
2014-11-20 15:55:00,65.81,65.93,65.81,65.87,206000.0,65.81,65.93,65.81,65.87,206000.0
2014-11-21 09:30:00,66.84,66.84,66.01,66.81,228600.0,66.84,66.84,66.01,66.81,228600.0
2014-11-21 09:35:00,66.81,66.84,66.6,66.8,54300.0,66.81,66.84,66.6,66.8,54300.0
2014-11-21 09:40:00,66.81,66.83,66.72,66.76,46900.0,66.81,66.83,66.72,66.76,46900.0
2014-11-21 09:45:00,66.8,66.8,66.4,66.52,50400.0,66.8,66.8,66.4,66.52,50400.0
2014-11-21 09:50:00,66.55,66.8,66.53,66.75,33900.0,66.55,66.8,66.53,66.75,33900.0
2014-11-21 09:55:00,66.7,66.74,66.55,66.57,38400.0,66.7,66.74,66.55,66.57,38400.0
2014-11-21 10:00:00,66.58,66.73,66.47,66.66,78900.0,66.58,66.73,66.47,66.66,78900.0
2014-11-21 10:05:00,66.66,66.79,66.59,66.79,50700.0,66.66,66.79,66.59,66.79,50700.0
2014-11-21 10:10:00,66.78,66.8,66.73,66.73,43900.0,66.78,66.8,66.73,66.73,43900.0
2014-11-21 10:15:00,66.73,66.8,66.59,66.66,24000.0,66.73,66.8,66.59,66.66,24000.0
2014-11-21 10:20:00,66.67,66.72,66.63,66.71,50300.0,66.67,66.72,66.63,66.71,50300.0
2014-11-21 10:25:00,66.71,66.96,66.7,66.87,45600.0,66.71,66.96,66.7,66.87,45600.0
2014-11-21 10:30:00,66.87,67.05,66.87,67.04,47700.0,66.87,67.05,66.87,67.04,47700.0
2014-11-21 10:35:00,67.02,67.1,67.01,67.09,27800.0,67.02,67.1,67.01,67.09,27800.0
2014-11-21 10:40:00,67.08,67.23,67.07,67.19,46100.0,67.08,67.23,67.07,67.19,46100.0
2014-11-21 10:45:00,67.2,67.2,67.0,67.02,40600.0,67.2,67.2,67.0,67.02,40600.0
2014-11-21 10:50:00,67.02,67.05,66.89,66.98,20600.0,67.02,67.05,66.89,66.98,20600.0
2014-11-21 10:55:00,66.98,66.98,66.84,66.9,24700.0,66.98,66.98,66.84,66.9,24700.0
2014-11-21 11:00:00,66.9,66.92,66.63,66.67,37900.0,66.9,66.92,66.63,66.67,37900.0
2014-11-21 11:05:00,66.67,66.79,66.65,66.79,13400.0,66.67,66.79,66.65,66.79,13400.0
2014-11-21 11:10:00,66.79,66.92,66.61,66.73,52000.0,66.79,66.92,66.61,66.73,52000.0
2014-11-21 11:15:00,66.74,66.8,66.72,66.75,21800.0,66.74,66.8,66.72,66.75,21800.0
2014-11-21 11:20:00,66.75,66.75,66.61,66.72,45000.0,66.75,66.75,66.61,66.72,45000.0
2014-11-21 11:25:00,66.71,66.75,66.69,66.72,25400.0,66.71,66.75,66.69,66.72,25400.0
2014-11-21 11:30:00,66.72,66.9,66.71,66.88,35800.0,66.72,66.9,66.71,66.88,35800.0
2014-11-21 11:35:00,66.89,66.93,66.82,66.85,14700.0,66.89,66.93,66.82,66.85,14700.0
2014-11-21 11:40:00,66.85,66.85,66.77,66.78,16200.0,66.85,66.85,66.77,66.78,16200.0
2014-11-21 11:45:00,66.79,66.84,66.7,66.84,32500.0,66.79,66.84,66.7,66.84,32500.0
2014-11-21 11:50:00,66.85,67.01,66.83,67.01,18900.0,66.85,67.01,66.83,67.01,18900.0
2014-11-21 11:55:00,67.01,67.08,66.99,66.99,19500.0,67.01,67.08,66.99,66.99,19500.0
2014-11-21 12:00:00,67.0,67.02,66.91,66.91,22600.0,67.0,67.02,66.91,66.91,22600.0
2014-11-21 12:05:00,66.91,66.91,66.73,66.73,16700.0,66.91,66.91,66.73,66.73,16700.0
2014-11-21 12:10:00,66.73,66.85,66.7,66.81,23800.0,66.73,66.85,66.7,66.81,23800.0
2014-11-21 12:15:00,66.81,66.89,66.8,66.89,8000.0,66.81,66.89,66.8,66.89,8000.0
2014-11-21 12:20:00,66.9,66.98,66.85,66.87,16500.0,66.9,66.98,66.85,66.87,16500.0
2014-11-21 12:25:00,66.87,66.92,66.86,66.88,7900.0,66.87,66.92,66.86,66.88,7900.0
2014-11-21 12:30:00,66.9,66.99,66.9,66.92,17000.0,66.9,66.99,66.9,66.92,17000.0
2014-11-21 12:35:00,66.93,66.97,66.82,66.84,27700.0,66.93,66.97,66.82,66.84,27700.0
2014-11-21 12:40:00,66.83,66.88,66.8,66.88,10900.0,66.83,66.88,66.8,66.88,10900.0
2014-11-21 12:45:00,66.9,66.97,66.87,66.88,17400.0,66.9,66.97,66.87,66.88,17400.0
2014-11-21 12:50:00,66.91,66.95,66.87,66.88,21800.0,66.91,66.95,66.87,66.88,21800.0
2014-11-21 12:55:00,66.88,66.9,66.82,66.82,34300.0,66.88,66.9,66.82,66.82,34300.0
2014-11-21 13:00:00,66.82,66.83,66.79,66.79,9800.0,66.82,66.83,66.79,66.79,9800.0
2014-11-21 13:05:00,66.77,66.78,66.74,66.75,12100.0,66.77,66.78,66.74,66.75,12100.0
2014-11-21 13:10:00,66.75,66.76,66.72,66.74,9500.0,66.75,66.76,66.72,66.74,9500.0
2014-11-21 13:15:00,66.73,66.76,66.69,66.69,13000.0,66.73,66.76,66.69,66.69,13000.0
2014-11-21 13:20:00,66.71,66.83,66.7,66.83,5600.0,66.71,66.83,66.7,66.83,5600.0
2014-11-21 13:25:00,66.83,66.85,66.75,66.81,14600.0,66.83,66.85,66.75,66.81,14600.0
2014-11-21 13:30:00,66.8,66.87,66.74,66.83,16400.0,66.8,66.87,66.74,66.83,16400.0
2014-11-21 13:35:00,66.82,66.86,66.8,66.86,11600.0,66.82,66.86,66.8,66.86,11600.0
2014-11-21 13:40:00,66.87,66.9,66.81,66.82,11700.0,66.87,66.9,66.81,66.82,11700.0
2014-11-21 13:45:00,66.82,66.94,66.82,66.92,13800.0,66.82,66.94,66.82,66.92,13800.0
2014-11-21 13:50:00,66.92,66.93,66.9,66.93,20100.0,66.92,66.93,66.9,66.93,20100.0
2014-11-21 13:55:00,66.94,66.95,66.86,66.91,21900.0,66.94,66.95,66.86,66.91,21900.0
2014-11-21 14:00:00,66.9,66.99,66.88,66.94,18700.0,66.9,66.99,66.88,66.94,18700.0
2014-11-21 14:05:00,66.95,66.96,66.85,66.85,14000.0,66.95,66.96,66.85,66.85,14000.0
2014-11-21 14:10:00,66.85,66.85,66.76,66.77,12600.0,66.85,66.85,66.76,66.77,12600.0
2014-11-21 14:15:00,66.79,66.87,66.79,66.86,16000.0,66.79,66.87,66.79,66.86,16000.0
2014-11-21 14:20:00,66.87,66.87,66.81,66.86,16000.0,66.87,66.87,66.81,66.86,16000.0
2014-11-21 14:25:00,66.85,66.87,66.7,66.7,32000.0,66.85,66.87,66.7,66.7,32000.0
2014-11-21 14:30:00,66.7,66.75,66.61,66.74,26600.0,66.7,66.75,66.61,66.74,26600.0
2014-11-21 14:35:00,66.75,66.78,66.71,66.75,12000.0,66.75,66.78,66.71,66.75,12000.0
2014-11-21 14:40:00,66.76,66.95,66.75,66.89,25700.0,66.76,66.95,66.75,66.89,25700.0
2014-11-21 14:45:00,66.89,66.89,66.79,66.89,14000.0,66.89,66.89,66.79,66.89,14000.0
2014-11-21 14:50:00,66.89,66.94,66.84,66.93,29300.0,66.89,66.94,66.84,66.93,29300.0
2014-11-21 14:55:00,66.92,66.93,66.81,66.83,16900.0,66.92,66.93,66.81,66.83,16900.0
2014-11-21 15:00:00,66.84,66.84,66.75,66.75,15600.0,66.84,66.84,66.75,66.75,15600.0
2014-11-21 15:05:00,66.74,66.74,66.67,66.67,18800.0,66.74,66.74,66.67,66.67,18800.0
2014-11-21 15:10:00,66.66,66.71,66.63,66.63,34600.0,66.66,66.71,66.63,66.63,34600.0
2014-11-21 15:15:00,66.65,66.65,66.58,66.63,26300.0,66.65,66.65,66.58,66.63,26300.0
2014-11-21 15:20:00,66.64,66.71,66.62,66.62,21000.0,66.64,66.71,66.62,66.62,21000.0
2014-11-21 15:25:00,66.61,66.68,66.6,66.66,22200.0,66.61,66.68,66.6,66.66,22200.0
2014-11-21 15:30:00,66.67,66.75,66.63,66.7,22400.0,66.67,66.75,66.63,66.7,22400.0
2014-11-21 15:35:00,66.7,66.74,66.57,66.58,37400.0,66.7,66.74,66.57,66.58,37400.0
2014-11-21 15:40:00,66.58,66.65,66.5,66.65,64000.0,66.58,66.65,66.5,66.65,64000.0
2014-11-21 15:45:00,66.65,66.74,66.46,66.46,71200.0,66.65,66.74,66.46,66.46,71200.0
2014-11-21 15:50:00,66.45,66.5,66.26,66.27,205400.0,66.45,66.5,66.26,66.27,205400.0
2014-11-21 15:55:00,66.27,66.4,66.24,66.39,205700.0,66.27,66.4,66.24,66.39,205700.0
2014-11-24 09:30:00,66.6,66.98,66.44,66.86,64400.0,66.6,66.98,66.44,66.86,64400.0
2014-11-24 09:35:00,66.78,66.84,66.74,66.78,14500.0,66.78,66.84,66.74,66.78,14500.0
2014-11-24 09:40:00,66.81,66.89,66.74,66.87,24500.0,66.81,66.89,66.74,66.87,24500.0
2014-11-24 09:45:00,66.85,66.96,66.83,66.9,29500.0,66.85,66.96,66.83,66.9,29500.0
2014-11-24 09:50:00,66.92,66.94,66.65,66.84,33600.0,66.92,66.94,66.65,66.84,33600.0
2014-11-24 09:55:00,66.84,66.96,66.79,66.95,22600.0,66.84,66.96,66.79,66.95,22600.0
2014-11-24 10:00:00,66.96,67.12,66.94,67.07,56900.0,66.96,67.12,66.94,67.07,56900.0
2014-11-24 10:05:00,67.07,67.12,67.05,67.12,29600.0,67.07,67.12,67.05,67.12,29600.0
2014-11-24 10:10:00,67.12,67.23,67.1,67.21,35300.0,67.12,67.23,67.1,67.21,35300.0
2014-11-24 10:15:00,67.2,67.23,67.14,67.19,27200.0,67.2,67.23,67.14,67.19,27200.0
2014-11-24 10:20:00,67.2,67.24,67.14,67.14,26200.0,67.2,67.24,67.14,67.14,26200.0
2014-11-24 10:25:00,67.13,67.19,67.12,67.19,20400.0,67.13,67.19,67.12,67.19,20400.0
2014-11-24 10:30:00,67.18,67.18,67.06,67.09,16400.0,67.18,67.18,67.06,67.09,16400.0
2014-11-24 10:35:00,67.09,67.1,66.96,66.97,19200.0,67.09,67.1,66.96,66.97,19200.0
2014-11-24 10:40:00,66.97,67.06,66.97,67.03,18700.0,66.97,67.06,66.97,67.03,18700.0
2014-11-24 10:45:00,67.03,67.04,66.94,66.96,23500.0,67.03,67.04,66.94,66.96,23500.0
2014-11-24 10:50:00,66.96,67.02,66.95,67.01,27800.0,66.96,67.02,66.95,67.01,27800.0
2014-11-24 10:55:00,67.01,67.08,66.99,67.06,21500.0,67.01,67.08,66.99,67.06,21500.0
2014-11-24 11:00:00,67.07,67.07,66.96,66.96,28800.0,67.07,67.07,66.96,66.96,28800.0
2014-11-24 11:05:00,66.97,67.03,66.95,67.02,26200.0,66.97,67.03,66.95,67.02,26200.0
2014-11-24 11:10:00,67.02,67.03,66.99,67.02,17500.0,67.02,67.03,66.99,67.02,17500.0
2014-11-24 11:15:00,67.02,67.03,66.92,66.92,13100.0,67.02,67.03,66.92,66.92,13100.0
2014-11-24 11:20:00,66.92,66.93,66.79,66.82,29300.0,66.92,66.93,66.79,66.82,29300.0
2014-11-24 11:25:00,66.82,66.83,66.75,66.78,25400.0,66.82,66.83,66.75,66.78,25400.0
2014-11-24 11:30:00,66.78,66.81,66.77,66.8,19600.0,66.78,66.81,66.77,66.8,19600.0
2014-11-24 11:35:00,66.79,66.8,66.69,66.72,28400.0,66.79,66.8,66.69,66.72,28400.0
2014-11-24 11:40:00,66.72,66.81,66.69,66.79,32500.0,66.72,66.81,66.69,66.79,32500.0
2014-11-24 11:45:00,66.8,66.92,66.79,66.91,24900.0,66.8,66.92,66.79,66.91,24900.0
2014-11-24 11:50:00,66.91,66.96,66.9,66.96,8500.0,66.91,66.96,66.9,66.96,8500.0
2014-11-24 11:55:00,66.96,67.01,66.94,66.95,13200.0,66.96,67.01,66.94,66.95,13200.0
2014-11-24 12:00:00,66.94,66.95,66.91,66.91,23400.0,66.94,66.95,66.91,66.91,23400.0
2014-11-24 12:05:00,66.93,66.97,66.92,66.95,13200.0,66.93,66.97,66.92,66.95,13200.0
2014-11-24 12:10:00,66.96,66.97,66.93,66.96,9000.0,66.96,66.97,66.93,66.96,9000.0
2014-11-24 12:15:00,66.96,67.0,66.96,67.0,10100.0,66.96,67.0,66.96,67.0,10100.0
2014-11-24 12:20:00,67.0,67.01,66.99,67.01,9700.0,67.0,67.01,66.99,67.01,9700.0
2014-11-24 12:25:00,67.01,67.01,66.96,66.97,9100.0,67.01,67.01,66.96,66.97,9100.0
2014-11-24 12:30:00,66.95,66.98,66.95,66.97,3300.0,66.95,66.98,66.95,66.97,3300.0
2014-11-24 12:35:00,66.96,66.99,66.95,66.98,13100.0,66.96,66.99,66.95,66.98,13100.0
2014-11-24 12:40:00,66.99,66.99,66.93,66.94,8800.0,66.99,66.99,66.93,66.94,8800.0
2014-11-24 12:45:00,66.94,66.99,66.93,66.98,7500.0,66.94,66.99,66.93,66.98,7500.0
2014-11-24 12:50:00,66.98,67.0,66.97,66.97,10100.0,66.98,67.0,66.97,66.97,10100.0
2014-11-24 12:55:00,66.96,66.97,66.91,66.97,12300.0,66.96,66.97,66.91,66.97,12300.0
2014-11-24 13:00:00,66.98,67.08,66.95,67.04,36300.0,66.98,67.08,66.95,67.04,36300.0
2014-11-24 13:05:00,67.04,67.05,67.02,67.03,6600.0,67.04,67.05,67.02,67.03,6600.0
2014-11-24 13:10:00,67.03,67.05,67.02,67.04,6900.0,67.03,67.05,67.02,67.04,6900.0
2014-11-24 13:15:00,67.04,67.12,67.04,67.12,7900.0,67.04,67.12,67.04,67.12,7900.0
2014-11-24 13:20:00,67.12,67.17,67.12,67.16,10800.0,67.12,67.17,67.12,67.16,10800.0
2014-11-24 13:25:00,67.16,67.18,67.14,67.17,5800.0,67.16,67.18,67.14,67.17,5800.0
2014-11-24 13:30:00,67.16,67.18,67.15,67.15,6500.0,67.16,67.18,67.15,67.15,6500.0
2014-11-24 13:35:00,67.16,67.19,67.14,67.17,8900.0,67.16,67.19,67.14,67.17,8900.0
2014-11-24 13:40:00,67.17,67.18,67.15,67.16,8400.0,67.17,67.18,67.15,67.16,8400.0
2014-11-24 13:45:00,67.15,67.29,67.15,67.28,33100.0,67.15,67.29,67.15,67.28,33100.0
2014-11-24 13:50:00,67.29,67.35,67.28,67.28,58600.0,67.29,67.35,67.28,67.28,58600.0
2014-11-24 13:55:00,67.28,67.28,67.19,67.19,20100.0,67.28,67.28,67.19,67.19,20100.0
2014-11-24 14:00:00,67.2,67.27,67.19,67.25,46100.0,67.2,67.27,67.19,67.25,46100.0
2014-11-24 14:05:00,67.24,67.25,67.22,67.23,10200.0,67.24,67.25,67.22,67.23,10200.0
2014-11-24 14:10:00,67.23,67.23,67.13,67.13,7300.0,67.23,67.23,67.13,67.13,7300.0
2014-11-24 14:15:00,67.14,67.21,67.13,67.16,15000.0,67.14,67.21,67.13,67.16,15000.0
2014-11-24 14:20:00,67.14,67.15,67.11,67.14,13700.0,67.14,67.15,67.11,67.14,13700.0
2014-11-24 14:25:00,67.15,67.15,67.11,67.12,8600.0,67.15,67.15,67.11,67.12,8600.0
2014-11-24 14:30:00,67.12,67.17,67.12,67.13,23400.0,67.12,67.17,67.12,67.13,23400.0
2014-11-24 14:35:00,67.13,67.16,67.13,67.14,13600.0,67.13,67.16,67.13,67.14,13600.0
2014-11-24 14:40:00,67.14,67.16,67.13,67.15,16100.0,67.14,67.16,67.13,67.15,16100.0
2014-11-24 14:45:00,67.15,67.18,67.14,67.14,11800.0,67.15,67.18,67.14,67.14,11800.0
2014-11-24 14:50:00,67.14,67.18,67.14,67.17,11500.0,67.14,67.18,67.14,67.17,11500.0
2014-11-24 14:55:00,67.17,67.17,67.12,67.14,21000.0,67.17,67.17,67.12,67.14,21000.0
2014-11-24 15:00:00,67.14,67.15,67.12,67.13,8100.0,67.14,67.15,67.12,67.13,8100.0
2014-11-24 15:05:00,67.12,67.13,67.05,67.05,15000.0,67.12,67.13,67.05,67.05,15000.0
2014-11-24 15:10:00,67.05,67.08,67.05,67.08,15200.0,67.05,67.08,67.05,67.08,15200.0
2014-11-24 15:15:00,67.07,67.08,67.02,67.02,27900.0,67.07,67.08,67.02,67.02,27900.0
2014-11-24 15:20:00,67.02,67.07,67.0,67.07,20500.0,67.02,67.07,67.0,67.07,20500.0
2014-11-24 15:25:00,67.07,67.1,67.06,67.09,16200.0,67.07,67.1,67.06,67.09,16200.0
2014-11-24 15:30:00,67.08,67.14,67.08,67.14,18700.0,67.08,67.14,67.08,67.14,18700.0
2014-11-24 15:35:00,67.13,67.25,67.12,67.2,55800.0,67.13,67.25,67.12,67.2,55800.0
2014-11-24 15:40:00,67.19,67.25,67.17,67.2,37800.0,67.19,67.25,67.17,67.2,37800.0
2014-11-24 15:45:00,67.2,67.21,67.19,67.2,31100.0,67.2,67.21,67.19,67.2,31100.0
2014-11-24 15:50:00,67.2,67.21,67.08,67.15,71400.0,67.2,67.21,67.08,67.15,71400.0
2014-11-24 15:55:00,67.15,67.23,67.11,67.2,100600.0,67.15,67.23,67.11,67.2,100600.0
2014-11-25 09:30:00,67.38,67.38,67.05,67.11,61600.0,67.38,67.38,67.05,67.11,61600.0
2014-11-25 09:35:00,67.16,67.32,67.06,67.3,31000.0,67.16,67.32,67.06,67.3,31000.0
2014-11-25 09:40:00,67.29,67.3,67.13,67.13,21100.0,67.29,67.3,67.13,67.13,21100.0
2014-11-25 09:45:00,67.14,67.17,66.96,66.97,13400.0,67.14,67.17,66.96,66.97,13400.0
2014-11-25 09:50:00,66.96,66.97,66.9,66.95,30800.0,66.96,66.97,66.9,66.95,30800.0
2014-11-25 09:55:00,66.94,67.01,66.9,66.93,25700.0,66.94,67.01,66.9,66.93,25700.0
2014-11-25 10:00:00,66.93,66.93,66.85,66.91,26800.0,66.93,66.93,66.85,66.91,26800.0
2014-11-25 10:05:00,66.91,66.91,66.72,66.72,21700.0,66.91,66.91,66.72,66.72,21700.0
2014-11-25 10:10:00,66.75,66.82,66.72,66.82,19700.0,66.75,66.82,66.72,66.82,19700.0
2014-11-25 10:15:00,66.82,66.83,66.77,66.83,38100.0,66.82,66.83,66.77,66.83,38100.0
2014-11-25 10:20:00,66.83,66.9,66.8,66.8,15900.0,66.83,66.9,66.8,66.8,15900.0
2014-11-25 10:25:00,66.81,66.87,66.78,66.86,21000.0,66.81,66.87,66.78,66.86,21000.0
2014-11-25 10:30:00,66.86,66.86,66.78,66.82,23500.0,66.86,66.86,66.78,66.82,23500.0
2014-11-25 10:35:00,66.83,66.84,66.63,66.63,18000.0,66.83,66.84,66.63,66.63,18000.0
2014-11-25 10:40:00,66.63,66.69,66.6,66.65,17700.0,66.63,66.69,66.6,66.65,17700.0
2014-11-25 10:45:00,66.64,66.67,66.61,66.63,22900.0,66.64,66.67,66.61,66.63,22900.0
2014-11-25 10:50:00,66.63,66.68,66.55,66.56,18500.0,66.63,66.68,66.55,66.56,18500.0
2014-11-25 10:55:00,66.55,66.61,66.55,66.56,10000.0,66.55,66.61,66.55,66.56,10000.0
2014-11-25 11:00:00,66.55,66.66,66.53,66.66,14500.0,66.55,66.66,66.53,66.66,14500.0
2014-11-25 11:05:00,66.66,66.68,66.62,66.67,21300.0,66.66,66.68,66.62,66.67,21300.0
2014-11-25 11:10:00,66.67,66.74,66.64,66.71,26700.0,66.67,66.74,66.64,66.71,26700.0
2014-11-25 11:15:00,66.71,66.71,66.67,66.68,8300.0,66.71,66.71,66.67,66.68,8300.0
2014-11-25 11:20:00,66.69,66.74,66.68,66.68,8600.0,66.69,66.74,66.68,66.68,8600.0
2014-11-25 11:25:00,66.68,66.71,66.67,66.67,15700.0,66.68,66.71,66.67,66.67,15700.0
2014-11-25 11:30:00,66.67,66.76,66.66,66.73,31800.0,66.67,66.76,66.66,66.73,31800.0
2014-11-25 11:35:00,66.75,66.88,66.74,66.85,27400.0,66.75,66.88,66.74,66.85,27400.0
2014-11-25 11:40:00,66.86,66.91,66.84,66.87,18000.0,66.86,66.91,66.84,66.87,18000.0
2014-11-25 11:45:00,66.88,66.95,66.88,66.92,14300.0,66.88,66.95,66.88,66.92,14300.0
2014-11-25 11:50:00,66.92,66.92,66.88,66.89,15500.0,66.92,66.92,66.88,66.89,15500.0
2014-11-25 11:55:00,66.89,66.95,66.88,66.95,8900.0,66.89,66.95,66.88,66.95,8900.0
2014-11-25 12:00:00,66.96,66.99,66.95,66.96,14600.0,66.96,66.99,66.95,66.96,14600.0
2014-11-25 12:05:00,66.96,66.99,66.95,66.98,13200.0,66.96,66.99,66.95,66.98,13200.0
2014-11-25 12:10:00,66.98,66.99,66.91,66.93,10800.0,66.98,66.99,66.91,66.93,10800.0
2014-11-25 12:15:00,66.92,66.95,66.92,66.92,14000.0,66.92,66.95,66.92,66.92,14000.0
2014-11-25 12:20:00,66.92,66.98,66.91,66.95,13800.0,66.92,66.98,66.91,66.95,13800.0
2014-11-25 12:25:00,66.95,66.97,66.95,66.96,10100.0,66.95,66.97,66.95,66.96,10100.0
2014-11-25 12:30:00,66.97,66.99,66.92,66.92,14900.0,66.97,66.99,66.92,66.92,14900.0
2014-11-25 12:35:00,66.92,67.01,66.92,66.96,21600.0,66.92,67.01,66.92,66.96,21600.0
2014-11-25 12:40:00,66.98,67.02,66.94,67.01,18400.0,66.98,67.02,66.94,67.01,18400.0
2014-11-25 12:45:00,67.01,67.02,66.95,66.96,9000.0,67.01,67.02,66.95,66.96,9000.0
2014-11-25 12:50:00,66.96,66.99,66.95,66.95,10900.0,66.96,66.99,66.95,66.95,10900.0
2014-11-25 12:55:00,66.94,66.97,66.94,66.96,22800.0,66.94,66.97,66.94,66.96,22800.0
2014-11-25 13:00:00,66.96,66.98,66.94,66.96,15200.0,66.96,66.98,66.94,66.96,15200.0
2014-11-25 13:05:00,66.96,66.97,66.91,66.92,16700.0,66.96,66.97,66.91,66.92,16700.0
2014-11-25 13:10:00,66.92,66.92,66.84,66.85,9500.0,66.92,66.92,66.84,66.85,9500.0
2014-11-25 13:15:00,66.85,66.95,66.83,66.88,33200.0,66.85,66.95,66.83,66.88,33200.0
2014-11-25 13:20:00,66.87,66.9,66.86,66.9,14900.0,66.87,66.9,66.86,66.9,14900.0
2014-11-25 13:25:00,66.9,66.91,66.87,66.89,11900.0,66.9,66.91,66.87,66.89,11900.0
2014-11-25 13:30:00,66.88,66.91,66.86,66.88,17400.0,66.88,66.91,66.86,66.88,17400.0
2014-11-25 13:35:00,66.87,66.9,66.87,66.89,13100.0,66.87,66.9,66.87,66.89,13100.0
2014-11-25 13:40:00,66.89,66.92,66.87,66.88,22200.0,66.89,66.92,66.87,66.88,22200.0
2014-11-25 13:45:00,66.88,66.9,66.87,66.88,16400.0,66.88,66.9,66.87,66.88,16400.0
2014-11-25 13:50:00,66.88,66.9,66.87,66.89,26300.0,66.88,66.9,66.87,66.89,26300.0
2014-11-25 13:55:00,66.89,66.9,66.87,66.89,16000.0,66.89,66.9,66.87,66.89,16000.0
2014-11-25 14:00:00,66.88,66.91,66.88,66.88,13800.0,66.88,66.91,66.88,66.88,13800.0
2014-11-25 14:05:00,66.89,66.9,66.86,66.88,41100.0,66.89,66.9,66.86,66.88,41100.0
2014-11-25 14:10:00,66.89,66.9,66.87,66.88,14900.0,66.89,66.9,66.87,66.88,14900.0
2014-11-25 14:15:00,66.88,66.91,66.86,66.87,23300.0,66.88,66.91,66.86,66.87,23300.0
2014-11-25 14:20:00,66.88,66.95,66.88,66.92,16600.0,66.88,66.95,66.88,66.92,16600.0
2014-11-25 14:25:00,66.92,66.98,66.91,66.97,19400.0,66.92,66.98,66.91,66.97,19400.0
2014-11-25 14:30:00,66.98,66.98,66.89,66.89,14500.0,66.98,66.98,66.89,66.89,14500.0
2014-11-25 14:35:00,66.89,66.9,66.87,66.88,14900.0,66.89,66.9,66.87,66.88,14900.0
2014-11-25 14:40:00,66.88,66.92,66.87,66.88,20200.0,66.88,66.92,66.87,66.88,20200.0
2014-11-25 14:45:00,66.88,66.88,66.8,66.8,16900.0,66.88,66.88,66.8,66.8,16900.0
2014-11-25 14:50:00,66.8,66.81,66.77,66.78,14900.0,66.8,66.81,66.77,66.78,14900.0
2014-11-25 14:55:00,66.78,66.88,66.78,66.87,29700.0,66.78,66.88,66.78,66.87,29700.0
2014-11-25 15:00:00,66.87,66.9,66.86,66.87,12800.0,66.87,66.9,66.86,66.87,12800.0
2014-11-25 15:05:00,66.87,66.97,66.87,66.96,36100.0,66.87,66.97,66.87,66.96,36100.0
2014-11-25 15:10:00,66.96,66.97,66.9,66.93,37500.0,66.96,66.97,66.9,66.93,37500.0
2014-11-25 15:15:00,66.93,66.93,66.9,66.91,25700.0,66.93,66.93,66.9,66.91,25700.0
2014-11-25 15:20:00,66.91,66.95,66.9,66.91,51300.0,66.91,66.95,66.9,66.91,51300.0
2014-11-25 15:25:00,66.91,66.95,66.9,66.91,29000.0,66.91,66.95,66.9,66.91,29000.0
2014-11-25 15:30:00,66.91,66.93,66.85,66.85,33000.0,66.91,66.93,66.85,66.85,33000.0
2014-11-25 15:35:00,66.85,66.86,66.77,66.78,28600.0,66.85,66.86,66.77,66.78,28600.0
2014-11-25 15:40:00,66.78,66.83,66.76,66.82,69800.0,66.78,66.83,66.76,66.82,69800.0
2014-11-25 15:45:00,66.83,66.86,66.79,66.79,58900.0,66.83,66.86,66.79,66.79,58900.0
2014-11-25 15:50:00,66.79,66.85,66.79,66.79,98500.0,66.79,66.85,66.79,66.79,98500.0
2014-11-25 15:55:00,66.79,66.8,66.75,66.8,122700.0,66.79,66.8,66.75,66.8,122700.0
2014-11-26 09:30:00,66.65,67.05,66.65,66.75,32400.0,66.65,67.05,66.65,66.75,32400.0
2014-11-26 09:35:00,66.82,66.83,66.62,66.82,10300.0,66.82,66.83,66.62,66.82,10300.0
2014-11-26 09:40:00,66.82,67.04,66.82,67.01,13600.0,66.82,67.04,66.82,67.01,13600.0
2014-11-26 09:45:00,67.06,67.16,66.98,67.08,43600.0,67.06,67.16,66.98,67.08,43600.0
2014-11-26 09:50:00,67.1,67.3,67.08,67.27,62000.0,67.1,67.3,67.08,67.27,62000.0
2014-11-26 09:55:00,67.26,67.29,67.19,67.29,24100.0,67.26,67.29,67.19,67.29,24100.0
2014-11-26 10:00:00,67.28,67.37,67.2,67.31,54900.0,67.28,67.37,67.2,67.31,54900.0
2014-11-26 10:05:00,67.32,67.32,67.19,67.29,17100.0,67.32,67.32,67.19,67.29,17100.0
2014-11-26 10:10:00,67.27,67.34,67.26,67.33,20100.0,67.27,67.34,67.26,67.33,20100.0
2014-11-26 10:15:00,67.34,67.36,67.33,67.33,16500.0,67.34,67.36,67.33,67.33,16500.0
2014-11-26 10:20:00,67.33,67.36,67.3,67.35,24000.0,67.33,67.36,67.3,67.35,24000.0
2014-11-26 10:25:00,67.35,67.36,67.24,67.24,9600.0,67.35,67.36,67.24,67.24,9600.0
2014-11-26 10:30:00,67.23,67.24,67.1,67.1,11100.0,67.23,67.24,67.1,67.1,11100.0
2014-11-26 10:35:00,67.09,67.13,67.06,67.08,22800.0,67.09,67.13,67.06,67.08,22800.0
2014-11-26 10:40:00,67.08,67.14,67.07,67.14,24100.0,67.08,67.14,67.07,67.14,24100.0
2014-11-26 10:45:00,67.13,67.14,67.11,67.13,7100.0,67.13,67.14,67.11,67.13,7100.0
2014-11-26 10:50:00,67.14,67.16,67.1,67.15,35100.0,67.14,67.16,67.1,67.15,35100.0
2014-11-26 10:55:00,67.15,67.16,67.12,67.16,9900.0,67.15,67.16,67.12,67.16,9900.0
2014-11-26 11:00:00,67.15,67.25,67.15,67.23,9700.0,67.15,67.25,67.15,67.23,9700.0
2014-11-26 11:05:00,67.22,67.22,67.1,67.14,13500.0,67.22,67.22,67.1,67.14,13500.0
2014-11-26 11:10:00,67.14,67.15,67.01,67.02,18300.0,67.14,67.15,67.01,67.02,18300.0
2014-11-26 11:15:00,67.02,67.08,67.02,67.02,7300.0,67.02,67.08,67.02,67.02,7300.0
2014-11-26 11:20:00,67.02,67.04,66.96,66.97,7100.0,67.02,67.04,66.96,66.97,7100.0
2014-11-26 11:25:00,66.95,67.07,66.95,67.06,25000.0,66.95,67.07,66.95,67.06,25000.0
2014-11-26 11:30:00,67.06,67.06,66.97,67.03,16300.0,67.06,67.06,66.97,67.03,16300.0
2014-11-26 11:35:00,67.03,67.06,67.0,67.01,20400.0,67.03,67.06,67.0,67.01,20400.0
2014-11-26 11:40:00,67.01,67.01,66.95,66.98,10700.0,67.01,67.01,66.95,66.98,10700.0
2014-11-26 11:45:00,66.98,67.07,66.98,67.04,37600.0,66.98,67.07,66.98,67.04,37600.0
2014-11-26 11:50:00,67.03,67.04,66.98,66.99,6500.0,67.03,67.04,66.98,66.99,6500.0
2014-11-26 11:55:00,66.99,67.06,66.99,67.01,13600.0,66.99,67.06,66.99,67.01,13600.0
2014-11-26 12:00:00,67.0,67.1,67.0,67.09,17700.0,67.0,67.1,67.0,67.09,17700.0
2014-11-26 12:05:00,67.08,67.08,67.04,67.05,5200.0,67.08,67.08,67.04,67.05,5200.0
2014-11-26 12:10:00,67.03,67.04,66.98,67.03,9400.0,67.03,67.04,66.98,67.03,9400.0
2014-11-26 12:15:00,67.03,67.08,67.02,67.06,18100.0,67.03,67.08,67.02,67.06,18100.0
2014-11-26 12:20:00,67.03,67.07,67.03,67.05,9100.0,67.03,67.07,67.03,67.05,9100.0
2014-11-26 12:25:00,67.05,67.09,67.02,67.08,22000.0,67.05,67.09,67.02,67.08,22000.0
2014-11-26 12:30:00,67.09,67.1,67.04,67.07,10000.0,67.09,67.1,67.04,67.07,10000.0
2014-11-26 12:35:00,67.05,67.07,67.05,67.06,4800.0,67.05,67.07,67.05,67.06,4800.0
2014-11-26 12:40:00,67.06,67.09,67.03,67.07,6700.0,67.06,67.09,67.03,67.07,6700.0
2014-11-26 12:45:00,67.07,67.08,67.05,67.07,7200.0,67.07,67.08,67.05,67.07,7200.0
2014-11-26 12:50:00,67.05,67.12,67.04,67.12,9100.0,67.05,67.12,67.04,67.12,9100.0
2014-11-26 12:55:00,67.11,67.12,67.06,67.07,2100.0,67.11,67.12,67.06,67.07,2100.0
2014-11-26 13:00:00,67.07,67.12,67.07,67.11,5800.0,67.07,67.12,67.07,67.11,5800.0
2014-11-26 13:05:00,67.1,67.1,67.09,67.1,1600.0,67.1,67.1,67.09,67.1,1600.0
2014-11-26 13:10:00,67.09,67.13,67.09,67.12,10400.0,67.09,67.13,67.09,67.12,10400.0
2014-11-26 13:15:00,67.13,67.13,67.08,67.12,15600.0,67.13,67.13,67.08,67.12,15600.0
2014-11-26 13:20:00,67.11,67.13,67.1,67.12,8500.0,67.11,67.13,67.1,67.12,8500.0
2014-11-26 13:25:00,67.13,67.13,67.1,67.1,4200.0,67.13,67.13,67.1,67.1,4200.0
2014-11-26 13:30:00,67.1,67.13,67.1,67.11,10900.0,67.1,67.13,67.1,67.11,10900.0
2014-11-26 13:35:00,67.12,67.12,67.1,67.1,5300.0,67.12,67.12,67.1,67.1,5300.0
2014-11-26 13:40:00,67.1,67.14,67.1,67.12,10300.0,67.1,67.14,67.1,67.12,10300.0
2014-11-26 13:45:00,67.11,67.13,67.1,67.13,8700.0,67.11,67.13,67.1,67.13,8700.0
2014-11-26 13:50:00,67.12,67.13,67.1,67.13,7700.0,67.12,67.13,67.1,67.13,7700.0
2014-11-26 13:55:00,67.14,67.15,67.12,67.14,10300.0,67.14,67.15,67.12,67.14,10300.0
2014-11-26 14:00:00,67.14,67.17,67.13,67.16,6100.0,67.14,67.17,67.13,67.16,6100.0
2014-11-26 14:05:00,67.17,67.19,67.12,67.12,7800.0,67.17,67.19,67.12,67.12,7800.0
2014-11-26 14:10:00,67.11,67.12,67.07,67.08,6700.0,67.11,67.12,67.07,67.08,6700.0
2014-11-26 14:15:00,67.09,67.15,67.09,67.15,5200.0,67.09,67.15,67.09,67.15,5200.0
2014-11-26 14:20:00,67.13,67.15,67.12,67.15,7500.0,67.13,67.15,67.12,67.15,7500.0
2014-11-26 14:25:00,67.17,67.17,67.12,67.12,4900.0,67.17,67.17,67.12,67.12,4900.0
2014-11-26 14:30:00,67.12,67.16,67.11,67.15,10100.0,67.12,67.16,67.11,67.15,10100.0
2014-11-26 14:35:00,67.16,67.19,67.14,67.14,10900.0,67.16,67.19,67.14,67.14,10900.0
2014-11-26 14:40:00,67.13,67.21,67.13,67.17,22900.0,67.13,67.21,67.13,67.17,22900.0
2014-11-26 14:45:00,67.17,67.18,67.16,67.16,4800.0,67.17,67.18,67.16,67.16,4800.0
2014-11-26 14:50:00,67.17,67.17,67.14,67.15,4700.0,67.17,67.17,67.14,67.15,4700.0
2014-11-26 14:55:00,67.13,67.19,67.13,67.15,15000.0,67.13,67.19,67.13,67.15,15000.0
2014-11-26 15:00:00,67.14,67.18,67.14,67.16,9300.0,67.14,67.18,67.14,67.16,9300.0
2014-11-26 15:05:00,67.16,67.17,67.12,67.14,19100.0,67.16,67.17,67.12,67.14,19100.0
2014-11-26 15:10:00,67.15,67.17,67.12,67.15,14900.0,67.15,67.17,67.12,67.15,14900.0
2014-11-26 15:15:00,67.16,67.18,67.13,67.17,19100.0,67.16,67.18,67.13,67.17,19100.0
2014-11-26 15:20:00,67.17,67.17,67.15,67.16,10300.0,67.17,67.17,67.15,67.16,10300.0
2014-11-26 15:25:00,67.16,67.19,67.15,67.18,12000.0,67.16,67.19,67.15,67.18,12000.0
2014-11-26 15:30:00,67.18,67.18,67.14,67.14,27800.0,67.18,67.18,67.14,67.14,27800.0
2014-11-26 15:35:00,67.15,67.18,67.14,67.17,24100.0,67.15,67.18,67.14,67.17,24100.0
2014-11-26 15:40:00,67.17,67.18,67.14,67.17,14700.0,67.17,67.18,67.14,67.17,14700.0
2014-11-26 15:45:00,67.18,67.24,67.17,67.21,32800.0,67.18,67.24,67.17,67.21,32800.0
2014-11-26 15:50:00,67.21,67.29,67.2,67.26,63000.0,67.21,67.29,67.2,67.26,63000.0
2014-11-26 15:55:00,67.27,67.37,67.26,67.33,131700.0,67.27,67.37,67.26,67.33,131700.0
2014-11-28 09:30:00,68.41,68.76,68.2,68.4,88400.0,68.41,68.76,68.2,68.4,88400.0
2014-11-28 09:35:00,68.39,69.0,68.18,68.98,77800.0,68.39,69.0,68.18,68.98,77800.0
2014-11-28 09:40:00,68.98,68.98,68.61,68.88,47300.0,68.98,68.98,68.61,68.88,47300.0
2014-11-28 09:45:00,68.89,69.14,68.87,69.05,45100.0,68.89,69.14,68.87,69.05,45100.0
2014-11-28 09:50:00,69.06,69.32,68.97,69.32,72600.0,69.06,69.32,68.97,69.32,72600.0
2014-11-28 09:55:00,69.31,69.5,69.21,69.43,121900.0,69.31,69.5,69.21,69.43,121900.0
2014-11-28 10:00:00,69.42,69.42,69.05,69.05,43800.0,69.42,69.42,69.05,69.05,43800.0
2014-11-28 10:05:00,69.09,69.18,69.04,69.07,17200.0,69.09,69.18,69.04,69.07,17200.0
2014-11-28 10:10:00,69.07,69.18,69.06,69.13,19400.0,69.07,69.18,69.06,69.13,19400.0
2014-11-28 10:15:00,69.12,69.19,69.08,69.08,22800.0,69.12,69.19,69.08,69.08,22800.0
2014-11-28 10:20:00,69.08,69.17,69.04,69.11,22600.0,69.08,69.17,69.04,69.11,22600.0
2014-11-28 10:25:00,69.1,69.13,69.0,69.12,23300.0,69.1,69.13,69.0,69.12,23300.0
2014-11-28 10:30:00,69.11,69.13,68.88,68.9,21200.0,69.11,69.13,68.88,68.9,21200.0
2014-11-28 10:35:00,68.91,68.97,68.9,68.93,18200.0,68.91,68.97,68.9,68.93,18200.0
2014-11-28 10:40:00,68.94,68.98,68.88,68.89,21100.0,68.94,68.98,68.88,68.89,21100.0
2014-11-28 10:45:00,68.9,68.91,68.81,68.83,8600.0,68.9,68.91,68.81,68.83,8600.0
2014-11-28 10:50:00,68.82,68.85,68.81,68.83,15500.0,68.82,68.85,68.81,68.83,15500.0
2014-11-28 10:55:00,68.83,68.86,68.75,68.75,20100.0,68.83,68.86,68.75,68.75,20100.0
2014-11-28 11:00:00,68.76,68.84,68.75,68.78,10400.0,68.76,68.84,68.75,68.78,10400.0
2014-11-28 11:05:00,68.77,68.77,68.67,68.68,14000.0,68.77,68.77,68.67,68.68,14000.0
2014-11-28 11:10:00,68.68,68.68,68.59,68.61,17400.0,68.68,68.68,68.59,68.61,17400.0
2014-11-28 11:15:00,68.6,68.61,68.56,68.58,17400.0,68.6,68.61,68.56,68.58,17400.0
2014-11-28 11:20:00,68.59,68.62,68.52,68.54,10900.0,68.59,68.62,68.52,68.54,10900.0
2014-11-28 11:25:00,68.55,68.55,68.48,68.49,16700.0,68.55,68.55,68.48,68.49,16700.0
2014-11-28 11:30:00,68.5,68.61,68.5,68.53,15700.0,68.5,68.61,68.5,68.53,15700.0
2014-11-28 11:35:00,68.53,68.67,68.53,68.66,6800.0,68.53,68.67,68.53,68.66,6800.0
2014-11-28 11:40:00,68.67,68.68,68.53,68.57,32300.0,68.67,68.68,68.53,68.57,32300.0
2014-11-28 11:45:00,68.56,68.57,68.43,68.52,11400.0,68.56,68.57,68.43,68.52,11400.0
2014-11-28 11:50:00,68.53,68.58,68.48,68.52,14500.0,68.53,68.58,68.48,68.52,14500.0
2014-11-28 11:55:00,68.54,68.57,68.51,68.56,13100.0,68.54,68.57,68.51,68.56,13100.0
2014-11-28 12:00:00,68.56,68.61,68.54,68.61,7900.0,68.56,68.61,68.54,68.61,7900.0
2014-11-28 12:05:00,68.62,68.62,68.45,68.45,23400.0,68.62,68.62,68.45,68.45,23400.0
2014-11-28 12:10:00,68.44,68.55,68.43,68.55,7200.0,68.44,68.55,68.43,68.55,7200.0
2014-11-28 12:15:00,68.55,68.55,68.47,68.49,11900.0,68.55,68.55,68.47,68.49,11900.0
2014-11-28 12:20:00,68.5,68.59,68.5,68.59,7700.0,68.5,68.59,68.5,68.59,7700.0
2014-11-28 12:25:00,68.58,68.62,68.44,68.5,12400.0,68.58,68.62,68.44,68.5,12400.0
2014-11-28 12:30:00,68.51,68.6,68.5,68.53,9400.0,68.51,68.6,68.5,68.53,9400.0
2014-11-28 12:35:00,68.52,68.54,68.44,68.47,29300.0,68.52,68.54,68.44,68.47,29300.0
2014-11-28 12:40:00,68.47,68.52,68.42,68.51,21200.0,68.47,68.52,68.42,68.51,21200.0
2014-11-28 12:45:00,68.52,68.52,68.37,68.43,38400.0,68.52,68.52,68.37,68.43,38400.0
2014-11-28 12:50:00,68.43,68.44,68.26,68.35,50700.0,68.43,68.44,68.26,68.35,50700.0
2014-11-28 12:55:00,68.34,68.38,68.22,68.36,61100.0,68.34,68.38,68.22,68.36,61100.0
2014-12-01 09:30:00,68.32,68.44,67.82,67.95,49500.0,68.32,68.44,67.82,67.95,49500.0
2014-12-01 09:35:00,67.99,68.05,67.9,67.94,13700.0,67.99,68.05,67.9,67.94,13700.0
2014-12-01 09:40:00,67.88,67.88,67.54,67.67,38000.0,67.88,67.88,67.54,67.67,38000.0
2014-12-01 09:45:00,67.66,67.68,67.39,67.63,35800.0,67.66,67.68,67.39,67.63,35800.0
2014-12-01 09:50:00,67.64,67.7,67.44,67.48,86000.0,67.64,67.7,67.44,67.48,86000.0
2014-12-01 09:55:00,67.48,67.5,67.0,67.2,68200.0,67.48,67.5,67.0,67.2,68200.0
2014-12-01 10:00:00,67.27,67.35,67.19,67.27,33500.0,67.27,67.35,67.19,67.27,33500.0
2014-12-01 10:05:00,67.28,67.31,67.12,67.2,51900.0,67.28,67.31,67.12,67.2,51900.0
2014-12-01 10:10:00,67.21,67.34,67.13,67.31,55200.0,67.21,67.34,67.13,67.31,55200.0
2014-12-01 10:15:00,67.31,67.42,67.25,67.42,54100.0,67.31,67.42,67.25,67.42,54100.0
2014-12-01 10:20:00,67.43,67.63,67.43,67.49,34600.0,67.43,67.63,67.43,67.49,34600.0
2014-12-01 10:25:00,67.48,67.51,67.48,67.5,38200.0,67.48,67.51,67.48,67.5,38200.0
2014-12-01 10:30:00,67.5,67.63,67.48,67.52,66800.0,67.5,67.63,67.48,67.52,66800.0
2014-12-01 10:35:00,67.52,67.66,67.51,67.66,42900.0,67.52,67.66,67.51,67.66,42900.0
2014-12-01 10:40:00,67.66,67.72,67.63,67.72,44600.0,67.66,67.72,67.63,67.72,44600.0
2014-12-01 10:45:00,67.7,67.79,67.67,67.75,27100.0,67.7,67.79,67.67,67.75,27100.0
2014-12-01 10:50:00,67.75,67.78,67.68,67.73,21400.0,67.75,67.78,67.68,67.73,21400.0
2014-12-01 10:55:00,67.72,67.79,67.72,67.78,15400.0,67.72,67.79,67.72,67.78,15400.0
2014-12-01 11:00:00,67.77,67.81,67.76,67.78,21300.0,67.77,67.81,67.76,67.78,21300.0
2014-12-01 11:05:00,67.77,67.88,67.77,67.85,12600.0,67.77,67.88,67.77,67.85,12600.0
2014-12-01 11:10:00,67.84,67.85,67.78,67.84,24600.0,67.84,67.85,67.78,67.84,24600.0
2014-12-01 11:15:00,67.85,67.95,67.83,67.95,15400.0,67.85,67.95,67.83,67.95,15400.0
2014-12-01 11:20:00,67.95,68.08,67.94,68.08,11000.0,67.95,68.08,67.94,68.08,11000.0
2014-12-01 11:25:00,68.08,68.11,68.06,68.09,18400.0,68.08,68.11,68.06,68.09,18400.0
2014-12-01 11:30:00,68.1,68.14,68.03,68.04,39600.0,68.1,68.14,68.03,68.04,39600.0
2014-12-01 11:35:00,68.05,68.06,67.85,67.88,47300.0,68.05,68.06,67.85,67.88,47300.0
2014-12-01 11:40:00,67.88,67.97,67.87,67.97,7200.0,67.88,67.97,67.87,67.97,7200.0
2014-12-01 11:45:00,67.96,67.97,67.89,67.92,9100.0,67.96,67.97,67.89,67.92,9100.0
2014-12-01 11:50:00,67.92,67.97,67.92,67.95,12000.0,67.92,67.97,67.92,67.95,12000.0
2014-12-01 11:55:00,67.94,67.94,67.91,67.94,11600.0,67.94,67.94,67.91,67.94,11600.0
2014-12-01 12:00:00,67.95,67.97,67.91,67.93,17000.0,67.95,67.97,67.91,67.93,17000.0
2014-12-01 12:05:00,67.93,67.96,67.92,67.96,13200.0,67.93,67.96,67.92,67.96,13200.0
2014-12-01 12:10:00,67.96,68.02,67.92,68.02,12100.0,67.96,68.02,67.92,68.02,12100.0
2014-12-01 12:15:00,68.03,68.07,67.99,68.0,9100.0,68.03,68.07,67.99,68.0,9100.0
2014-12-01 12:20:00,68.0,68.02,67.94,67.95,14700.0,68.0,68.02,67.94,67.95,14700.0
2014-12-01 12:25:00,67.96,67.99,67.94,67.97,9000.0,67.96,67.99,67.94,67.97,9000.0
2014-12-01 12:30:00,67.97,68.01,67.89,67.92,28600.0,67.97,68.01,67.89,67.92,28600.0
2014-12-01 12:35:00,67.92,67.96,67.89,67.93,35200.0,67.92,67.96,67.89,67.93,35200.0
2014-12-01 12:40:00,67.93,68.0,67.92,67.95,27400.0,67.93,68.0,67.92,67.95,27400.0
2014-12-01 12:45:00,67.94,67.95,67.89,67.95,7400.0,67.94,67.95,67.89,67.95,7400.0
2014-12-01 12:50:00,67.95,68.0,67.94,68.0,16700.0,67.95,68.0,67.94,68.0,16700.0
2014-12-01 12:55:00,67.99,68.09,67.99,68.09,6300.0,67.99,68.09,67.99,68.09,6300.0
2014-12-01 13:00:00,68.09,68.11,68.03,68.06,11700.0,68.09,68.11,68.03,68.06,11700.0
2014-12-01 13:05:00,68.08,68.09,68.02,68.02,24400.0,68.08,68.09,68.02,68.02,24400.0
2014-12-01 13:10:00,68.01,68.1,68.01,68.08,9400.0,68.01,68.1,68.01,68.08,9400.0
2014-12-01 13:15:00,68.08,68.15,68.07,68.09,12100.0,68.08,68.15,68.07,68.09,12100.0
2014-12-01 13:20:00,68.08,68.15,68.04,68.13,13200.0,68.08,68.15,68.04,68.13,13200.0
2014-12-01 13:25:00,68.12,68.2,68.12,68.19,40800.0,68.12,68.2,68.12,68.19,40800.0
2014-12-01 13:30:00,68.2,68.3,68.2,68.3,33900.0,68.2,68.3,68.2,68.3,33900.0
2014-12-01 13:35:00,68.28,68.3,68.2,68.2,15400.0,68.28,68.3,68.2,68.2,15400.0
2014-12-01 13:40:00,68.22,68.3,68.22,68.3,17800.0,68.22,68.3,68.22,68.3,17800.0
2014-12-01 13:45:00,68.3,68.4,68.3,68.39,18700.0,68.3,68.4,68.3,68.39,18700.0
2014-12-01 13:50:00,68.39,68.4,68.19,68.19,23600.0,68.39,68.4,68.19,68.19,23600.0
2014-12-01 13:55:00,68.19,68.21,68.14,68.17,13800.0,68.19,68.21,68.14,68.17,13800.0
2014-12-01 14:00:00,68.18,68.21,68.14,68.17,12500.0,68.18,68.21,68.14,68.17,12500.0
2014-12-01 14:05:00,68.17,68.19,68.13,68.19,26600.0,68.17,68.19,68.13,68.19,26600.0
2014-12-01 14:10:00,68.19,68.19,68.08,68.12,19200.0,68.19,68.19,68.08,68.12,19200.0
2014-12-01 14:15:00,68.12,68.13,68.04,68.1,11900.0,68.12,68.13,68.04,68.1,11900.0
2014-12-01 14:20:00,68.11,68.13,68.02,68.03,16700.0,68.11,68.13,68.02,68.03,16700.0
2014-12-01 14:25:00,68.01,68.07,68.0,68.0,11900.0,68.01,68.07,68.0,68.0,11900.0
2014-12-01 14:30:00,68.0,68.09,67.99,68.08,35300.0,68.0,68.09,67.99,68.08,35300.0
2014-12-01 14:35:00,68.08,68.15,68.07,68.13,28700.0,68.08,68.15,68.07,68.13,28700.0
2014-12-01 14:40:00,68.13,68.13,68.02,68.04,22700.0,68.13,68.13,68.02,68.04,22700.0
2014-12-01 14:45:00,68.02,68.04,67.97,67.97,10000.0,68.02,68.04,67.97,67.97,10000.0
2014-12-01 14:50:00,67.98,68.07,67.96,68.05,26800.0,67.98,68.07,67.96,68.05,26800.0
2014-12-01 14:55:00,68.06,68.11,68.0,68.09,32200.0,68.06,68.11,68.0,68.09,32200.0
2014-12-01 15:00:00,68.08,68.12,68.02,68.05,27100.0,68.08,68.12,68.02,68.05,27100.0
2014-12-01 15:05:00,68.05,68.09,67.93,67.93,20600.0,68.05,68.09,67.93,67.93,20600.0
2014-12-01 15:10:00,67.94,67.99,67.93,67.98,19600.0,67.94,67.99,67.93,67.98,19600.0
2014-12-01 15:15:00,67.97,68.1,67.94,68.08,19300.0,67.97,68.1,67.94,68.08,19300.0
2014-12-01 15:20:00,68.07,68.12,68.06,68.12,16800.0,68.07,68.12,68.06,68.12,16800.0
2014-12-01 15:25:00,68.12,68.12,67.99,68.0,26400.0,68.12,68.12,67.99,68.0,26400.0
2014-12-01 15:30:00,68.0,68.0,67.92,67.93,49300.0,68.0,68.0,67.92,67.93,49300.0
2014-12-01 15:35:00,67.92,67.95,67.9,67.91,100900.0,67.92,67.95,67.9,67.91,100900.0
2014-12-01 15:40:00,67.91,67.92,67.79,67.79,29800.0,67.91,67.92,67.79,67.79,29800.0
2014-12-01 15:45:00,67.79,67.88,67.72,67.76,89100.0,67.79,67.88,67.72,67.76,89100.0
2014-12-01 15:50:00,67.77,67.91,67.76,67.9,156600.0,67.77,67.91,67.76,67.9,156600.0
2014-12-01 15:55:00,67.9,67.98,67.89,67.94,104900.0,67.9,67.98,67.89,67.94,104900.0
2014-12-02 09:30:00,66.92,68.47,66.92,68.34,30300.0,66.92,68.47,66.92,68.34,30300.0
2014-12-02 09:35:00,68.34,68.63,68.34,68.51,13300.0,68.34,68.63,68.34,68.51,13300.0
2014-12-02 09:40:00,68.44,68.45,68.3,68.32,15100.0,68.44,68.45,68.3,68.32,15100.0
2014-12-02 09:45:00,68.33,68.37,68.25,68.36,16400.0,68.33,68.37,68.25,68.36,16400.0
2014-12-02 09:50:00,68.36,68.44,68.31,68.39,13500.0,68.36,68.44,68.31,68.39,13500.0
2014-12-02 09:55:00,68.39,68.4,68.26,68.38,11600.0,68.39,68.4,68.26,68.38,11600.0
2014-12-02 10:00:00,68.38,68.41,68.3,68.41,7700.0,68.38,68.41,68.3,68.41,7700.0
2014-12-02 10:05:00,68.44,68.47,68.37,68.37,13400.0,68.44,68.47,68.37,68.37,13400.0
2014-12-02 10:10:00,68.38,68.4,68.34,68.37,14600.0,68.38,68.4,68.34,68.37,14600.0
2014-12-02 10:15:00,68.38,68.48,68.37,68.45,15700.0,68.38,68.48,68.37,68.45,15700.0
2014-12-02 10:20:00,68.44,68.55,68.39,68.4,13400.0,68.44,68.55,68.39,68.4,13400.0
2014-12-02 10:25:00,68.39,68.43,68.34,68.35,13000.0,68.39,68.43,68.34,68.35,13000.0
2014-12-02 10:30:00,68.35,68.38,68.26,68.29,28200.0,68.35,68.38,68.26,68.29,28200.0
2014-12-02 10:35:00,68.28,68.32,68.25,68.27,34300.0,68.28,68.32,68.25,68.27,34300.0
2014-12-02 10:40:00,68.27,68.33,68.26,68.26,29400.0,68.27,68.33,68.26,68.26,29400.0
2014-12-02 10:45:00,68.25,68.33,68.24,68.26,31500.0,68.25,68.33,68.24,68.26,31500.0
2014-12-02 10:50:00,68.25,68.3,68.18,68.18,39500.0,68.25,68.3,68.18,68.18,39500.0
2014-12-02 10:55:00,68.18,68.2,68.07,68.08,23100.0,68.18,68.2,68.07,68.08,23100.0
2014-12-02 11:00:00,68.08,68.27,68.08,68.21,22400.0,68.08,68.27,68.08,68.21,22400.0
2014-12-02 11:05:00,68.2,68.29,68.19,68.21,13100.0,68.2,68.29,68.19,68.21,13100.0
2014-12-02 11:10:00,68.2,68.22,68.19,68.2,13200.0,68.2,68.22,68.19,68.2,13200.0
2014-12-02 11:15:00,68.2,68.23,68.18,68.23,17300.0,68.2,68.23,68.18,68.23,17300.0
2014-12-02 11:20:00,68.23,68.26,68.19,68.26,23200.0,68.23,68.26,68.19,68.26,23200.0
2014-12-02 11:25:00,68.26,68.3,68.23,68.25,15400.0,68.26,68.3,68.23,68.25,15400.0
2014-12-02 11:30:00,68.25,68.27,68.2,68.22,19700.0,68.25,68.27,68.2,68.22,19700.0
2014-12-02 11:35:00,68.23,68.29,68.2,68.29,25200.0,68.23,68.29,68.2,68.29,25200.0
2014-12-02 11:40:00,68.29,68.29,68.21,68.25,21300.0,68.29,68.29,68.21,68.25,21300.0
2014-12-02 11:45:00,68.25,68.32,68.24,68.26,25800.0,68.25,68.32,68.24,68.26,25800.0
2014-12-02 11:50:00,68.26,68.31,68.22,68.22,10500.0,68.26,68.31,68.22,68.22,10500.0
2014-12-02 11:55:00,68.22,68.26,68.21,68.22,17600.0,68.22,68.26,68.21,68.22,17600.0
2014-12-02 12:00:00,68.22,68.26,68.21,68.23,14200.0,68.22,68.26,68.21,68.23,14200.0
2014-12-02 12:05:00,68.24,68.29,68.16,68.2,23700.0,68.24,68.29,68.16,68.2,23700.0
2014-12-02 12:10:00,68.2,68.36,68.19,68.25,45200.0,68.2,68.36,68.19,68.25,45200.0
2014-12-02 12:15:00,68.25,68.26,68.05,68.11,15100.0,68.25,68.26,68.05,68.11,15100.0
2014-12-02 12:20:00,68.1,68.11,67.93,67.93,21000.0,68.1,68.11,67.93,67.93,21000.0
2014-12-02 12:25:00,67.94,67.97,67.85,67.86,67900.0,67.94,67.97,67.85,67.86,67900.0
2014-12-02 12:30:00,67.85,67.96,67.82,67.9,13500.0,67.85,67.96,67.82,67.9,13500.0
2014-12-02 12:35:00,67.92,68.05,67.89,68.05,18300.0,67.92,68.05,67.89,68.05,18300.0
2014-12-02 12:40:00,68.05,68.23,68.05,68.22,25800.0,68.05,68.23,68.05,68.22,25800.0
2014-12-02 12:45:00,68.22,68.4,68.21,68.29,70500.0,68.22,68.4,68.21,68.29,70500.0
2014-12-02 12:50:00,68.3,68.35,68.22,68.24,22200.0,68.3,68.35,68.22,68.24,22200.0
2014-12-02 12:55:00,68.24,68.24,68.15,68.15,10400.0,68.24,68.24,68.15,68.15,10400.0
2014-12-02 13:00:00,68.15,68.24,68.12,68.19,14500.0,68.15,68.24,68.12,68.19,14500.0
2014-12-02 13:05:00,68.19,68.2,68.11,68.11,10500.0,68.19,68.2,68.11,68.11,10500.0
2014-12-02 13:10:00,68.12,68.24,68.11,68.23,13100.0,68.12,68.24,68.11,68.23,13100.0
2014-12-02 13:15:00,68.23,68.32,68.23,68.32,13600.0,68.23,68.32,68.23,68.32,13600.0
2014-12-02 13:20:00,68.32,68.39,68.28,68.34,15400.0,68.32,68.39,68.28,68.34,15400.0
2014-12-02 13:25:00,68.34,68.5,68.34,68.47,28100.0,68.34,68.5,68.34,68.47,28100.0
2014-12-02 13:30:00,68.47,68.56,68.46,68.53,18200.0,68.47,68.56,68.46,68.53,18200.0
2014-12-02 13:35:00,68.52,68.57,68.49,68.56,18300.0,68.52,68.57,68.49,68.56,18300.0
2014-12-02 13:40:00,68.57,68.59,68.51,68.58,13000.0,68.57,68.59,68.51,68.58,13000.0
2014-12-02 13:45:00,68.58,68.67,68.53,68.66,22200.0,68.58,68.67,68.53,68.66,22200.0
2014-12-02 13:50:00,68.64,68.68,68.57,68.57,14500.0,68.64,68.68,68.57,68.57,14500.0
2014-12-02 13:55:00,68.58,68.59,68.53,68.57,25500.0,68.58,68.59,68.53,68.57,25500.0
2014-12-02 14:00:00,68.57,68.57,68.48,68.49,15000.0,68.57,68.57,68.48,68.49,15000.0
2014-12-02 14:05:00,68.49,68.52,68.41,68.47,38200.0,68.49,68.52,68.41,68.47,38200.0
2014-12-02 14:10:00,68.46,68.48,68.38,68.39,18400.0,68.46,68.48,68.38,68.39,18400.0
2014-12-02 14:15:00,68.38,68.44,68.37,68.44,14400.0,68.38,68.44,68.37,68.44,14400.0
2014-12-02 14:20:00,68.44,68.51,68.42,68.44,9100.0,68.44,68.51,68.42,68.44,9100.0
2014-12-02 14:25:00,68.44,68.47,68.39,68.47,8400.0,68.44,68.47,68.39,68.47,8400.0
2014-12-02 14:30:00,68.46,68.47,68.37,68.37,39100.0,68.46,68.47,68.37,68.37,39100.0
2014-12-02 14:35:00,68.37,68.61,68.36,68.57,120600.0,68.37,68.61,68.36,68.57,120600.0
2014-12-02 14:40:00,68.58,68.66,68.56,68.62,11000.0,68.58,68.66,68.56,68.62,11000.0
2014-12-02 14:45:00,68.63,68.72,68.63,68.72,20500.0,68.63,68.72,68.63,68.72,20500.0
2014-12-02 14:50:00,68.71,68.72,68.61,68.66,14900.0,68.71,68.72,68.61,68.66,14900.0
2014-12-02 14:55:00,68.66,68.67,68.58,68.61,24300.0,68.66,68.67,68.58,68.61,24300.0
2014-12-02 15:00:00,68.62,68.67,68.61,68.66,17200.0,68.62,68.67,68.61,68.66,17200.0
2014-12-02 15:05:00,68.65,68.7,68.61,68.69,20200.0,68.65,68.7,68.61,68.69,20200.0
2014-12-02 15:10:00,68.68,68.73,68.61,68.72,21200.0,68.68,68.73,68.61,68.72,21200.0
2014-12-02 15:15:00,68.73,68.8,68.71,68.77,27100.0,68.73,68.8,68.71,68.77,27100.0
2014-12-02 15:20:00,68.77,68.78,68.68,68.69,31200.0,68.77,68.78,68.68,68.69,31200.0
2014-12-02 15:25:00,68.69,68.69,68.61,68.63,19500.0,68.69,68.69,68.61,68.63,19500.0
2014-12-02 15:30:00,68.63,68.67,68.6,68.63,39200.0,68.63,68.67,68.6,68.63,39200.0
2014-12-02 15:35:00,68.63,68.63,68.53,68.57,32500.0,68.63,68.63,68.53,68.57,32500.0
2014-12-02 15:40:00,68.56,68.59,68.49,68.53,37000.0,68.56,68.59,68.49,68.53,37000.0
2014-12-02 15:45:00,68.53,68.61,68.52,68.61,39200.0,68.53,68.61,68.52,68.61,39200.0
2014-12-02 15:50:00,68.6,68.72,68.6,68.67,97700.0,68.6,68.72,68.6,68.67,97700.0
2014-12-02 15:55:00,68.67,68.75,68.67,68.71,128700.0,68.67,68.75,68.67,68.71,128700.0
2014-12-03 09:30:00,67.54,68.82,67.23,68.27,27600.0,67.54,68.82,67.23,68.27,27600.0
2014-12-03 09:35:00,68.3,68.66,68.25,68.39,17800.0,68.3,68.66,68.25,68.39,17800.0
2014-12-03 09:40:00,68.39,68.57,68.3,68.33,25500.0,68.39,68.57,68.3,68.33,25500.0
2014-12-03 09:45:00,68.34,68.38,68.3,68.3,16900.0,68.34,68.38,68.3,68.3,16900.0
2014-12-03 09:50:00,68.32,68.41,68.24,68.24,31000.0,68.32,68.41,68.24,68.24,31000.0
2014-12-03 09:55:00,68.26,68.33,68.15,68.33,19100.0,68.26,68.33,68.15,68.33,19100.0
2014-12-03 10:00:00,68.34,68.41,68.17,68.41,41900.0,68.34,68.41,68.17,68.41,41900.0
2014-12-03 10:05:00,68.4,68.51,68.36,68.51,33200.0,68.4,68.51,68.36,68.51,33200.0
2014-12-03 10:10:00,68.48,68.52,68.38,68.44,19600.0,68.48,68.52,68.38,68.44,19600.0
2014-12-03 10:15:00,68.47,68.66,68.45,68.65,53600.0,68.47,68.66,68.45,68.65,53600.0
2014-12-03 10:20:00,68.65,68.78,68.55,68.78,13200.0,68.65,68.78,68.55,68.78,13200.0
2014-12-03 10:25:00,68.79,68.8,68.61,68.72,73200.0,68.79,68.8,68.61,68.72,73200.0
2014-12-03 10:30:00,68.72,68.76,68.68,68.75,16600.0,68.72,68.76,68.68,68.75,16600.0
2014-12-03 10:35:00,68.74,68.75,68.68,68.73,19100.0,68.74,68.75,68.68,68.73,19100.0
2014-12-03 10:40:00,68.73,68.74,68.59,68.65,39400.0,68.73,68.74,68.59,68.65,39400.0
2014-12-03 10:45:00,68.65,68.75,68.64,68.67,11600.0,68.65,68.75,68.64,68.67,11600.0
2014-12-03 10:50:00,68.65,68.73,68.6,68.61,38400.0,68.65,68.73,68.6,68.61,38400.0
2014-12-03 10:55:00,68.61,68.64,68.56,68.6,36600.0,68.61,68.64,68.56,68.6,36600.0
2014-12-03 11:00:00,68.6,68.63,68.55,68.63,41300.0,68.6,68.63,68.55,68.63,41300.0
2014-12-03 11:05:00,68.63,68.71,68.6,68.6,22000.0,68.63,68.71,68.6,68.6,22000.0
2014-12-03 11:10:00,68.61,68.67,68.54,68.55,41000.0,68.61,68.67,68.54,68.55,41000.0
2014-12-03 11:15:00,68.55,68.65,68.49,68.64,20100.0,68.55,68.65,68.49,68.64,20100.0
2014-12-03 11:20:00,68.64,68.66,68.57,68.65,15700.0,68.64,68.66,68.57,68.65,15700.0
2014-12-03 11:25:00,68.65,68.65,68.48,68.55,14600.0,68.65,68.65,68.48,68.55,14600.0
2014-12-03 11:30:00,68.57,68.63,68.37,68.37,26700.0,68.57,68.63,68.37,68.37,26700.0
2014-12-03 11:35:00,68.39,68.49,68.36,68.42,22100.0,68.39,68.49,68.36,68.42,22100.0
2014-12-03 11:40:00,68.42,68.54,68.4,68.53,13300.0,68.42,68.54,68.4,68.53,13300.0
2014-12-03 11:45:00,68.54,68.64,68.54,68.64,25100.0,68.54,68.64,68.54,68.64,25100.0
2014-12-03 11:50:00,68.63,68.71,68.59,68.7,22800.0,68.63,68.71,68.59,68.7,22800.0
2014-12-03 11:55:00,68.69,68.7,68.61,68.68,12000.0,68.69,68.7,68.61,68.68,12000.0
2014-12-03 12:00:00,68.67,68.71,68.62,68.62,27600.0,68.67,68.71,68.62,68.62,27600.0
2014-12-03 12:05:00,68.61,68.71,68.59,68.61,7600.0,68.61,68.71,68.59,68.61,7600.0
2014-12-03 12:10:00,68.6,68.71,68.56,68.7,14100.0,68.6,68.71,68.56,68.7,14100.0
2014-12-03 12:15:00,68.7,68.7,68.63,68.63,10400.0,68.7,68.7,68.63,68.63,10400.0
2014-12-03 12:20:00,68.63,68.68,68.59,68.66,13300.0,68.63,68.68,68.59,68.66,13300.0
2014-12-03 12:25:00,68.66,68.66,68.56,68.58,6200.0,68.66,68.66,68.56,68.58,6200.0
2014-12-03 12:30:00,68.58,68.68,68.56,68.67,5500.0,68.58,68.68,68.56,68.67,5500.0
2014-12-03 12:35:00,68.67,68.68,68.62,68.65,11800.0,68.67,68.68,68.62,68.65,11800.0
2014-12-03 12:40:00,68.66,68.68,68.62,68.63,6800.0,68.66,68.68,68.62,68.63,6800.0
2014-12-03 12:45:00,68.63,68.68,68.62,68.64,10600.0,68.63,68.68,68.62,68.64,10600.0
2014-12-03 12:50:00,68.64,68.66,68.62,68.65,11000.0,68.64,68.66,68.62,68.65,11000.0
2014-12-03 12:55:00,68.64,68.65,68.6,68.61,11100.0,68.64,68.65,68.6,68.61,11100.0
2014-12-03 13:00:00,68.61,68.63,68.58,68.59,9400.0,68.61,68.63,68.58,68.59,9400.0
2014-12-03 13:05:00,68.58,68.64,68.58,68.62,37400.0,68.58,68.64,68.58,68.62,37400.0
2014-12-03 13:10:00,68.62,68.67,68.6,68.65,6700.0,68.62,68.67,68.6,68.65,6700.0
2014-12-03 13:15:00,68.65,68.68,68.63,68.65,10200.0,68.65,68.68,68.63,68.65,10200.0
2014-12-03 13:20:00,68.65,68.67,68.63,68.63,13600.0,68.65,68.67,68.63,68.63,13600.0
2014-12-03 13:25:00,68.63,68.68,68.6,68.67,13300.0,68.63,68.68,68.6,68.67,13300.0
2014-12-03 13:30:00,68.68,68.69,68.59,68.69,21000.0,68.68,68.69,68.59,68.69,21000.0
2014-12-03 13:35:00,68.68,68.74,68.67,68.71,26500.0,68.68,68.74,68.67,68.71,26500.0
2014-12-03 13:40:00,68.71,68.76,68.67,68.75,35400.0,68.71,68.76,68.67,68.75,35400.0
2014-12-03 13:45:00,68.76,68.81,68.72,68.8,28400.0,68.76,68.81,68.72,68.8,28400.0
2014-12-03 13:50:00,68.8,68.87,68.74,68.81,24500.0,68.8,68.87,68.74,68.81,24500.0
2014-12-03 13:55:00,68.79,68.8,68.79,68.79,3900.0,68.79,68.8,68.79,68.79,3900.0
2014-12-03 14:00:00,68.8,68.88,68.8,68.88,19600.0,68.8,68.88,68.8,68.88,19600.0
2014-12-03 14:05:00,68.88,68.9,68.82,68.88,18300.0,68.88,68.9,68.82,68.88,18300.0
2014-12-03 14:10:00,68.87,68.91,68.86,68.87,8700.0,68.87,68.91,68.86,68.87,8700.0
2014-12-03 14:15:00,68.86,68.91,68.84,68.9,12400.0,68.86,68.91,68.84,68.9,12400.0
2014-12-03 14:20:00,68.89,68.92,68.88,68.91,9200.0,68.89,68.92,68.88,68.91,9200.0
2014-12-03 14:25:00,68.9,68.91,68.85,68.88,14800.0,68.9,68.91,68.85,68.88,14800.0
2014-12-03 14:30:00,68.9,68.91,68.82,68.86,11800.0,68.9,68.91,68.82,68.86,11800.0
2014-12-03 14:35:00,68.87,68.9,68.83,68.87,9800.0,68.87,68.9,68.83,68.87,9800.0
2014-12-03 14:40:00,68.88,68.88,68.79,68.81,78500.0,68.88,68.88,68.79,68.81,78500.0
2014-12-03 14:45:00,68.8,68.81,68.7,68.7,11100.0,68.8,68.81,68.7,68.7,11100.0
2014-12-03 14:50:00,68.71,68.73,68.67,68.69,20700.0,68.71,68.73,68.67,68.69,20700.0
2014-12-03 14:55:00,68.69,68.73,68.69,68.73,6900.0,68.69,68.73,68.69,68.73,6900.0
2014-12-03 15:00:00,68.72,68.74,68.7,68.71,24100.0,68.72,68.74,68.7,68.71,24100.0
2014-12-03 15:05:00,68.72,68.8,68.72,68.79,30400.0,68.72,68.8,68.72,68.79,30400.0
2014-12-03 15:10:00,68.81,68.81,68.74,68.77,10700.0,68.81,68.81,68.74,68.77,10700.0
2014-12-03 15:15:00,68.78,68.8,68.77,68.8,27800.0,68.78,68.8,68.77,68.8,27800.0
2014-12-03 15:20:00,68.8,68.81,68.79,68.8,57500.0,68.8,68.81,68.79,68.8,57500.0
2014-12-03 15:25:00,68.79,68.81,68.79,68.8,54800.0,68.79,68.81,68.79,68.8,54800.0
2014-12-03 15:30:00,68.81,68.9,68.8,68.9,57900.0,68.81,68.9,68.8,68.9,57900.0
2014-12-03 15:35:00,68.91,68.92,68.82,68.84,116500.0,68.91,68.92,68.82,68.84,116500.0
2014-12-03 15:40:00,68.84,68.92,68.83,68.92,57700.0,68.84,68.92,68.83,68.92,57700.0
2014-12-03 15:45:00,68.92,69.03,68.91,69.02,113300.0,68.92,69.03,68.91,69.02,113300.0
2014-12-03 15:50:00,69.02,69.3,69.02,69.19,311200.0,69.02,69.3,69.02,69.19,311200.0
2014-12-03 15:55:00,69.19,69.31,69.15,69.2,336800.0,69.19,69.31,69.15,69.2,336800.0
2014-12-04 09:30:00,69.07,69.41,69.07,69.39,30600.0,69.07,69.41,69.07,69.39,30600.0
2014-12-04 09:35:00,69.35,69.4,69.27,69.39,17700.0,69.35,69.4,69.27,69.39,17700.0
2014-12-04 09:40:00,69.39,69.45,69.2,69.29,13200.0,69.39,69.45,69.2,69.29,13200.0
2014-12-04 09:45:00,69.25,69.28,69.21,69.24,16900.0,69.25,69.28,69.21,69.24,16900.0
2014-12-04 09:50:00,69.24,69.24,69.15,69.2,25200.0,69.24,69.24,69.15,69.2,25200.0
2014-12-04 09:55:00,69.2,69.38,69.15,69.32,28900.0,69.2,69.38,69.15,69.32,28900.0
2014-12-04 10:00:00,69.31,69.32,69.23,69.25,25300.0,69.31,69.32,69.23,69.25,25300.0
2014-12-04 10:05:00,69.25,69.41,69.23,69.25,50300.0,69.25,69.41,69.23,69.25,50300.0
2014-12-04 10:10:00,69.24,69.53,69.24,69.51,61400.0,69.24,69.53,69.24,69.51,61400.0
2014-12-04 10:15:00,69.51,69.58,69.46,69.47,23700.0,69.51,69.58,69.46,69.47,23700.0
2014-12-04 10:20:00,69.48,69.54,69.4,69.45,26100.0,69.48,69.54,69.4,69.45,26100.0
2014-12-04 10:25:00,69.44,69.65,69.41,69.63,49100.0,69.44,69.65,69.41,69.63,49100.0
2014-12-04 10:30:00,69.62,69.65,69.56,69.58,14000.0,69.62,69.65,69.56,69.58,14000.0
2014-12-04 10:35:00,69.56,69.57,69.38,69.39,15500.0,69.56,69.57,69.38,69.39,15500.0
2014-12-04 10:40:00,69.37,69.38,69.25,69.28,18000.0,69.37,69.38,69.25,69.28,18000.0
2014-12-04 10:45:00,69.27,69.3,69.19,69.21,19100.0,69.27,69.3,69.19,69.21,19100.0
2014-12-04 10:50:00,69.21,69.25,69.15,69.19,30200.0,69.21,69.25,69.15,69.19,30200.0
2014-12-04 10:55:00,69.2,69.39,69.2,69.34,16400.0,69.2,69.39,69.2,69.34,16400.0
2014-12-04 11:00:00,69.35,69.42,69.33,69.37,18800.0,69.35,69.42,69.33,69.37,18800.0
2014-12-04 11:05:00,69.37,69.42,69.29,69.3,11800.0,69.37,69.42,69.29,69.3,11800.0
2014-12-04 11:10:00,69.31,69.33,69.28,69.28,12900.0,69.31,69.33,69.28,69.28,12900.0
2014-12-04 11:15:00,69.28,69.34,69.23,69.31,19300.0,69.28,69.34,69.23,69.31,19300.0
2014-12-04 11:20:00,69.32,69.37,69.23,69.26,24400.0,69.32,69.37,69.23,69.26,24400.0
2014-12-04 11:25:00,69.25,69.25,69.09,69.1,39300.0,69.25,69.25,69.09,69.1,39300.0
2014-12-04 11:30:00,69.1,69.18,69.03,69.17,19000.0,69.1,69.18,69.03,69.17,19000.0
2014-12-04 11:35:00,69.16,69.27,69.11,69.2,8300.0,69.16,69.27,69.11,69.2,8300.0
2014-12-04 11:40:00,69.2,69.3,69.19,69.24,9900.0,69.2,69.3,69.19,69.24,9900.0
2014-12-04 11:45:00,69.26,69.36,69.26,69.27,7700.0,69.26,69.36,69.26,69.27,7700.0
2014-12-04 11:50:00,69.26,69.34,69.21,69.34,8100.0,69.26,69.34,69.21,69.34,8100.0
2014-12-04 11:55:00,69.33,69.42,69.32,69.42,12300.0,69.33,69.42,69.32,69.42,12300.0
2014-12-04 12:00:00,69.43,69.47,69.39,69.46,8400.0,69.43,69.47,69.39,69.46,8400.0
2014-12-04 12:05:00,69.46,69.62,69.46,69.5,14700.0,69.46,69.62,69.46,69.5,14700.0
2014-12-04 12:10:00,69.49,69.51,69.39,69.4,10500.0,69.49,69.51,69.39,69.4,10500.0
2014-12-04 12:15:00,69.4,69.43,69.35,69.4,10900.0,69.4,69.43,69.35,69.4,10900.0
2014-12-04 12:20:00,69.41,69.41,69.3,69.3,9100.0,69.41,69.41,69.3,69.3,9100.0
2014-12-04 12:25:00,69.29,69.38,69.28,69.38,8700.0,69.29,69.38,69.28,69.38,8700.0
2014-12-04 12:30:00,69.37,69.55,69.36,69.45,26300.0,69.37,69.55,69.36,69.45,26300.0
2014-12-04 12:35:00,69.44,69.49,69.38,69.41,24600.0,69.44,69.49,69.38,69.41,24600.0
2014-12-04 12:40:00,69.41,69.46,69.37,69.38,16600.0,69.41,69.46,69.37,69.38,16600.0
2014-12-04 12:45:00,69.38,69.41,69.36,69.37,11700.0,69.38,69.41,69.36,69.37,11700.0
2014-12-04 12:50:00,69.36,69.37,69.27,69.28,26000.0,69.36,69.37,69.27,69.28,26000.0
2014-12-04 12:55:00,69.28,69.29,69.22,69.26,29600.0,69.28,69.29,69.22,69.26,29600.0
2014-12-04 13:00:00,69.27,69.27,69.18,69.25,19800.0,69.27,69.27,69.18,69.25,19800.0
2014-12-04 13:05:00,69.26,69.32,69.24,69.3,12300.0,69.26,69.32,69.24,69.3,12300.0
2014-12-04 13:10:00,69.29,69.29,69.14,69.14,29600.0,69.29,69.29,69.14,69.14,29600.0
2014-12-04 13:15:00,69.15,69.18,69.12,69.13,23700.0,69.15,69.18,69.12,69.13,23700.0
2014-12-04 13:20:00,69.13,69.31,69.13,69.31,32200.0,69.13,69.31,69.13,69.31,32200.0
2014-12-04 13:25:00,69.31,69.39,69.3,69.3,23600.0,69.31,69.39,69.3,69.3,23600.0
2014-12-04 13:30:00,69.3,69.35,69.3,69.34,15500.0,69.3,69.35,69.3,69.34,15500.0
2014-12-04 13:35:00,69.34,69.37,69.31,69.37,14900.0,69.34,69.37,69.31,69.37,14900.0
2014-12-04 13:40:00,69.36,69.38,69.32,69.36,18600.0,69.36,69.38,69.32,69.36,18600.0
2014-12-04 13:45:00,69.36,69.37,69.31,69.31,34000.0,69.36,69.37,69.31,69.31,34000.0
2014-12-04 13:50:00,69.31,69.47,69.31,69.47,23000.0,69.31,69.47,69.31,69.47,23000.0
2014-12-04 13:55:00,69.48,69.49,69.41,69.47,14500.0,69.48,69.49,69.41,69.47,14500.0
2014-12-04 14:00:00,69.48,69.49,69.41,69.49,33400.0,69.48,69.49,69.41,69.49,33400.0
2014-12-04 14:05:00,69.49,69.54,69.48,69.54,9800.0,69.49,69.54,69.48,69.54,9800.0
2014-12-04 14:10:00,69.54,69.56,69.5,69.51,16700.0,69.54,69.56,69.5,69.51,16700.0
2014-12-04 14:15:00,69.51,69.59,69.49,69.49,15300.0,69.51,69.59,69.49,69.49,15300.0
2014-12-04 14:20:00,69.49,69.54,69.48,69.53,11700.0,69.49,69.54,69.48,69.53,11700.0
2014-12-04 14:25:00,69.52,69.54,69.51,69.52,9300.0,69.52,69.54,69.51,69.52,9300.0
2014-12-04 14:30:00,69.52,69.52,69.43,69.47,16600.0,69.52,69.52,69.43,69.47,16600.0
2014-12-04 14:35:00,69.46,69.5,69.4,69.5,17400.0,69.46,69.5,69.4,69.5,17400.0
2014-12-04 14:40:00,69.5,69.52,69.48,69.52,15300.0,69.5,69.52,69.48,69.52,15300.0
2014-12-04 14:45:00,69.52,69.55,69.51,69.53,14800.0,69.52,69.55,69.51,69.53,14800.0
2014-12-04 14:50:00,69.53,69.55,69.45,69.53,21300.0,69.53,69.55,69.45,69.53,21300.0
2014-12-04 14:55:00,69.54,69.57,69.5,69.55,28500.0,69.54,69.57,69.5,69.55,28500.0
2014-12-04 15:00:00,69.55,69.56,69.53,69.55,17700.0,69.55,69.56,69.53,69.55,17700.0
2014-12-04 15:05:00,69.55,69.56,69.46,69.5,43900.0,69.55,69.56,69.46,69.5,43900.0
2014-12-04 15:10:00,69.52,69.52,69.41,69.44,20300.0,69.52,69.52,69.41,69.44,20300.0
2014-12-04 15:15:00,69.43,69.46,69.3,69.31,23300.0,69.43,69.46,69.3,69.31,23300.0
2014-12-04 15:20:00,69.31,69.31,69.15,69.19,30500.0,69.31,69.31,69.15,69.19,30500.0
2014-12-04 15:25:00,69.18,69.2,69.08,69.14,29700.0,69.18,69.2,69.08,69.14,29700.0
2014-12-04 15:30:00,69.13,69.15,69.1,69.15,24000.0,69.13,69.15,69.1,69.15,24000.0
2014-12-04 15:35:00,69.16,69.19,69.13,69.15,22200.0,69.16,69.19,69.13,69.15,22200.0
2014-12-04 15:40:00,69.14,69.2,69.13,69.13,29900.0,69.14,69.2,69.13,69.13,29900.0
2014-12-04 15:45:00,69.13,69.23,69.12,69.17,37100.0,69.13,69.23,69.12,69.17,37100.0
2014-12-04 15:50:00,69.18,69.22,69.17,69.21,36800.0,69.18,69.22,69.17,69.21,36800.0
2014-12-04 15:55:00,69.2,69.26,69.2,69.26,82200.0,69.2,69.26,69.2,69.26,82200.0
2014-12-05 09:30:00,69.65,69.65,69.31,69.48,37400.0,69.65,69.65,69.31,69.48,37400.0
2014-12-05 09:35:00,69.47,69.57,69.29,69.29,8700.0,69.47,69.57,69.29,69.29,8700.0
2014-12-05 09:40:00,69.32,69.49,69.27,69.47,22500.0,69.32,69.49,69.27,69.47,22500.0
2014-12-05 09:45:00,69.45,69.5,69.38,69.41,17000.0,69.45,69.5,69.38,69.41,17000.0
2014-12-05 09:50:00,69.45,69.56,69.4,69.52,33200.0,69.45,69.56,69.4,69.52,33200.0
2014-12-05 09:55:00,69.53,69.58,69.45,69.57,4900.0,69.53,69.58,69.45,69.57,4900.0
2014-12-05 10:00:00,69.53,69.53,69.32,69.32,25300.0,69.53,69.53,69.32,69.32,25300.0
2014-12-05 10:05:00,69.31,69.32,69.23,69.23,10600.0,69.31,69.32,69.23,69.23,10600.0
2014-12-05 10:10:00,69.26,69.31,69.19,69.23,16800.0,69.26,69.31,69.19,69.23,16800.0
2014-12-05 10:15:00,69.25,69.32,69.22,69.26,20200.0,69.25,69.32,69.22,69.26,20200.0
2014-12-05 10:20:00,69.26,69.29,69.21,69.27,12300.0,69.26,69.29,69.21,69.27,12300.0
2014-12-05 10:25:00,69.25,69.27,69.15,69.25,117200.0,69.25,69.27,69.15,69.25,117200.0
2014-12-05 10:30:00,69.25,69.32,69.21,69.21,11200.0,69.25,69.32,69.21,69.21,11200.0
2014-12-05 10:35:00,69.23,69.25,68.98,68.99,36500.0,69.23,69.25,68.98,68.99,36500.0
2014-12-05 10:40:00,69.0,69.0,68.8,68.82,67800.0,69.0,69.0,68.8,68.82,67800.0
2014-12-05 10:45:00,68.83,68.89,68.75,68.75,67700.0,68.83,68.89,68.75,68.75,67700.0
2014-12-05 10:50:00,68.77,68.78,68.71,68.75,41900.0,68.77,68.78,68.71,68.75,41900.0
2014-12-05 10:55:00,68.75,68.76,68.73,68.76,17800.0,68.75,68.76,68.73,68.76,17800.0
2014-12-05 11:00:00,68.76,68.83,68.71,68.76,113300.0,68.76,68.83,68.71,68.76,113300.0
2014-12-05 11:05:00,68.77,68.87,68.74,68.85,28900.0,68.77,68.87,68.74,68.85,28900.0
2014-12-05 11:10:00,68.85,68.91,68.84,68.86,23800.0,68.85,68.91,68.84,68.86,23800.0
2014-12-05 11:15:00,68.86,68.89,68.84,68.84,12400.0,68.86,68.89,68.84,68.84,12400.0
2014-12-05 11:20:00,68.83,68.86,68.81,68.85,12400.0,68.83,68.86,68.81,68.85,12400.0
2014-12-05 11:25:00,68.85,68.86,68.81,68.82,7600.0,68.85,68.86,68.81,68.82,7600.0
2014-12-05 11:30:00,68.82,68.84,68.78,68.8,11700.0,68.82,68.84,68.78,68.8,11700.0
2014-12-05 11:35:00,68.79,68.79,68.71,68.74,9600.0,68.79,68.79,68.71,68.74,9600.0
2014-12-05 11:40:00,68.74,68.76,68.7,68.71,12700.0,68.74,68.76,68.7,68.71,12700.0
2014-12-05 11:45:00,68.71,68.77,68.71,68.77,13600.0,68.71,68.77,68.71,68.77,13600.0
2014-12-05 11:50:00,68.78,68.8,68.75,68.78,15600.0,68.78,68.8,68.75,68.78,15600.0
2014-12-05 11:55:00,68.79,68.79,68.74,68.75,17300.0,68.79,68.79,68.74,68.75,17300.0
2014-12-05 12:00:00,68.75,68.76,68.71,68.73,9700.0,68.75,68.76,68.71,68.73,9700.0
2014-12-05 12:05:00,68.73,68.75,68.7,68.72,8300.0,68.73,68.75,68.7,68.72,8300.0
2014-12-05 12:10:00,68.73,68.74,68.61,68.61,18200.0,68.73,68.74,68.61,68.61,18200.0
2014-12-05 12:15:00,68.62,68.67,68.61,68.65,11200.0,68.62,68.67,68.61,68.65,11200.0
2014-12-05 12:20:00,68.65,68.65,68.59,68.6,9300.0,68.65,68.65,68.59,68.6,9300.0
2014-12-05 12:25:00,68.6,68.6,68.52,68.53,15300.0,68.6,68.6,68.52,68.53,15300.0
2014-12-05 12:30:00,68.53,68.56,68.47,68.5,22900.0,68.53,68.56,68.47,68.5,22900.0
2014-12-05 12:35:00,68.5,68.54,68.44,68.5,30800.0,68.5,68.54,68.44,68.5,30800.0
2014-12-05 12:40:00,68.49,68.57,68.49,68.55,11400.0,68.49,68.57,68.49,68.55,11400.0
2014-12-05 12:45:00,68.54,68.56,68.48,68.49,16000.0,68.54,68.56,68.48,68.49,16000.0
2014-12-05 12:50:00,68.48,68.48,68.43,68.43,8100.0,68.48,68.48,68.43,68.43,8100.0
2014-12-05 12:55:00,68.43,68.49,68.4,68.49,12000.0,68.43,68.49,68.4,68.49,12000.0
2014-12-05 13:00:00,68.51,68.53,68.47,68.52,12600.0,68.51,68.53,68.47,68.52,12600.0
2014-12-05 13:05:00,68.53,68.53,68.48,68.49,12100.0,68.53,68.53,68.48,68.49,12100.0
2014-12-05 13:10:00,68.51,68.51,68.44,68.45,18200.0,68.51,68.51,68.44,68.45,18200.0
2014-12-05 13:15:00,68.44,68.53,68.43,68.53,11200.0,68.44,68.53,68.43,68.53,11200.0
2014-12-05 13:20:00,68.53,68.55,68.5,68.53,14100.0,68.53,68.55,68.5,68.53,14100.0
2014-12-05 13:25:00,68.53,68.53,68.48,68.5,17100.0,68.53,68.53,68.48,68.5,17100.0
2014-12-05 13:30:00,68.5,68.53,68.48,68.5,12400.0,68.5,68.53,68.48,68.5,12400.0
2014-12-05 13:35:00,68.49,68.55,68.48,68.55,8300.0,68.49,68.55,68.48,68.55,8300.0
2014-12-05 13:40:00,68.55,68.55,68.5,68.51,17400.0,68.55,68.55,68.5,68.51,17400.0
2014-12-05 13:45:00,68.51,68.52,68.44,68.44,12900.0,68.51,68.52,68.44,68.44,12900.0
2014-12-05 13:50:00,68.44,68.44,68.39,68.43,12900.0,68.44,68.44,68.39,68.43,12900.0
2014-12-05 13:55:00,68.44,68.46,68.4,68.42,24800.0,68.44,68.46,68.4,68.42,24800.0
2014-12-05 14:00:00,68.43,68.45,68.42,68.44,12600.0,68.43,68.45,68.42,68.44,12600.0
2014-12-05 14:05:00,68.43,68.44,68.32,68.34,32100.0,68.43,68.44,68.32,68.34,32100.0
2014-12-05 14:10:00,68.34,68.35,68.24,68.24,35700.0,68.34,68.35,68.24,68.24,35700.0
2014-12-05 14:15:00,68.24,68.27,68.19,68.24,43300.0,68.24,68.27,68.19,68.24,43300.0
2014-12-05 14:20:00,68.23,68.24,68.11,68.12,37600.0,68.23,68.24,68.11,68.12,37600.0
2014-12-05 14:25:00,68.12,68.22,68.04,68.17,59900.0,68.12,68.22,68.04,68.17,59900.0
2014-12-05 14:30:00,68.16,68.21,68.15,68.17,25800.0,68.16,68.21,68.15,68.17,25800.0
2014-12-05 14:35:00,68.17,68.18,68.13,68.15,45000.0,68.17,68.18,68.13,68.15,45000.0
2014-12-05 14:40:00,68.15,68.21,68.14,68.2,38100.0,68.15,68.21,68.14,68.2,38100.0
2014-12-05 14:45:00,68.2,68.26,68.16,68.21,35200.0,68.2,68.26,68.16,68.21,35200.0
2014-12-05 14:50:00,68.21,68.26,68.2,68.22,22800.0,68.21,68.26,68.2,68.22,22800.0
2014-12-05 14:55:00,68.22,68.26,68.17,68.26,21600.0,68.22,68.26,68.17,68.26,21600.0
2014-12-05 15:00:00,68.26,68.26,68.19,68.23,29300.0,68.26,68.26,68.19,68.23,29300.0
2014-12-05 15:05:00,68.24,68.26,68.22,68.23,24500.0,68.24,68.26,68.22,68.23,24500.0
2014-12-05 15:10:00,68.24,68.27,68.22,68.27,40500.0,68.24,68.27,68.22,68.27,40500.0
2014-12-05 15:15:00,68.27,68.29,68.22,68.24,31700.0,68.27,68.29,68.22,68.24,31700.0
2014-12-05 15:20:00,68.23,68.26,68.22,68.25,28900.0,68.23,68.26,68.22,68.25,28900.0
2014-12-05 15:25:00,68.25,68.25,68.23,68.24,21500.0,68.25,68.25,68.23,68.24,21500.0
2014-12-05 15:30:00,68.24,68.26,68.19,68.2,27900.0,68.24,68.26,68.19,68.2,27900.0
2014-12-05 15:35:00,68.2,68.26,68.2,68.24,51500.0,68.2,68.26,68.2,68.24,51500.0
2014-12-05 15:40:00,68.24,68.26,68.2,68.2,88800.0,68.24,68.26,68.2,68.2,88800.0
2014-12-05 15:45:00,68.2,68.24,68.17,68.19,51300.0,68.2,68.24,68.17,68.19,51300.0
2014-12-05 15:50:00,68.19,68.32,68.18,68.26,183600.0,68.19,68.32,68.18,68.26,183600.0
2014-12-05 15:55:00,68.26,68.46,68.25,68.4,145700.0,68.26,68.46,68.25,68.4,145700.0
2014-12-08 09:30:00,68.08,68.44,68.08,68.22,42900.0,68.08,68.44,68.08,68.22,42900.0
2014-12-08 09:35:00,68.23,68.28,68.16,68.17,28700.0,68.23,68.28,68.16,68.17,28700.0
2014-12-08 09:40:00,68.12,68.31,68.07,68.14,63600.0,68.12,68.31,68.07,68.14,63600.0
2014-12-08 09:45:00,68.17,68.21,68.12,68.18,22100.0,68.17,68.21,68.12,68.18,22100.0
2014-12-08 09:50:00,68.17,68.21,68.1,68.18,44800.0,68.17,68.21,68.1,68.18,44800.0
2014-12-08 09:55:00,68.19,68.2,68.1,68.1,20900.0,68.19,68.2,68.1,68.1,20900.0
2014-12-08 10:00:00,68.09,68.15,68.06,68.13,23700.0,68.09,68.15,68.06,68.13,23700.0
2014-12-08 10:05:00,68.12,68.12,67.99,68.01,75300.0,68.12,68.12,67.99,68.01,75300.0
2014-12-08 10:10:00,68.03,68.07,67.98,67.99,23600.0,68.03,68.07,67.98,67.99,23600.0
2014-12-08 10:15:00,67.99,68.0,67.96,67.98,82000.0,67.99,68.0,67.96,67.98,82000.0
2014-12-08 10:20:00,68.0,68.0,67.93,67.99,17200.0,68.0,68.0,67.93,67.99,17200.0
2014-12-08 10:25:00,67.99,67.99,67.92,67.95,22700.0,67.99,67.99,67.92,67.95,22700.0
2014-12-08 10:30:00,67.95,67.96,67.92,67.95,24600.0,67.95,67.96,67.92,67.95,24600.0
2014-12-08 10:35:00,67.95,67.96,67.94,67.94,15000.0,67.95,67.96,67.94,67.94,15000.0
2014-12-08 10:40:00,67.93,67.97,67.92,67.92,15800.0,67.93,67.97,67.92,67.92,15800.0
2014-12-08 10:45:00,67.92,67.95,67.88,67.89,22600.0,67.92,67.95,67.88,67.89,22600.0
2014-12-08 10:50:00,67.89,67.92,67.84,67.92,21400.0,67.89,67.92,67.84,67.92,21400.0
2014-12-08 10:55:00,67.94,67.97,67.87,67.91,68300.0,67.94,67.97,67.87,67.91,68300.0
2014-12-08 11:00:00,67.92,67.94,67.87,67.94,37200.0,67.92,67.94,67.87,67.94,37200.0
2014-12-08 11:05:00,67.94,68.06,67.94,68.06,16800.0,67.94,68.06,67.94,68.06,16800.0
2014-12-08 11:10:00,68.06,68.14,67.98,67.98,46000.0,68.06,68.14,67.98,67.98,46000.0
2014-12-08 11:15:00,67.99,68.0,67.93,67.98,24200.0,67.99,68.0,67.93,67.98,24200.0
2014-12-08 11:20:00,67.98,68.15,67.95,68.14,39600.0,67.98,68.15,67.95,68.14,39600.0
2014-12-08 11:25:00,68.14,68.21,68.02,68.05,18200.0,68.14,68.21,68.02,68.05,18200.0
2014-12-08 11:30:00,68.06,68.11,68.05,68.1,13000.0,68.06,68.11,68.05,68.1,13000.0
2014-12-08 11:35:00,68.1,68.11,68.09,68.11,11900.0,68.1,68.11,68.09,68.11,11900.0
2014-12-08 11:40:00,68.1,68.11,68.09,68.1,14500.0,68.1,68.11,68.09,68.1,14500.0
2014-12-08 11:45:00,68.11,68.13,68.09,68.13,18100.0,68.11,68.13,68.09,68.13,18100.0
2014-12-08 11:50:00,68.14,68.16,68.1,68.11,25300.0,68.14,68.16,68.1,68.11,25300.0
2014-12-08 11:55:00,68.11,68.16,68.04,68.1,25100.0,68.11,68.16,68.04,68.1,25100.0
2014-12-08 12:00:00,68.09,68.12,68.09,68.1,11500.0,68.09,68.12,68.09,68.1,11500.0
2014-12-08 12:05:00,68.1,68.14,68.1,68.12,13800.0,68.1,68.14,68.1,68.12,13800.0
2014-12-08 12:10:00,68.13,68.13,67.99,68.01,13000.0,68.13,68.13,67.99,68.01,13000.0
2014-12-08 12:15:00,68.0,68.0,67.85,67.89,19000.0,68.0,68.0,67.85,67.89,19000.0
2014-12-08 12:20:00,67.89,67.89,67.82,67.82,23600.0,67.89,67.89,67.82,67.82,23600.0
2014-12-08 12:25:00,67.82,67.86,67.75,67.76,24300.0,67.82,67.86,67.75,67.76,24300.0
2014-12-08 12:30:00,67.76,67.9,67.75,67.87,14600.0,67.76,67.9,67.75,67.87,14600.0
2014-12-08 12:35:00,67.88,67.92,67.87,67.91,10200.0,67.88,67.92,67.87,67.91,10200.0
2014-12-08 12:40:00,67.9,67.91,67.83,67.86,19500.0,67.9,67.91,67.83,67.86,19500.0
2014-12-08 12:45:00,67.86,67.88,67.82,67.87,11800.0,67.86,67.88,67.82,67.87,11800.0
2014-12-08 12:50:00,67.87,67.9,67.84,67.85,17400.0,67.87,67.9,67.84,67.85,17400.0
2014-12-08 12:55:00,67.85,67.85,67.79,67.8,10600.0,67.85,67.85,67.79,67.8,10600.0
2014-12-08 13:00:00,67.79,67.89,67.78,67.87,11000.0,67.79,67.89,67.78,67.87,11000.0
2014-12-08 13:05:00,67.88,67.89,67.82,67.85,63800.0,67.88,67.89,67.82,67.85,63800.0
2014-12-08 13:10:00,67.84,67.87,67.81,67.83,26400.0,67.84,67.87,67.81,67.83,26400.0
2014-12-08 13:15:00,67.84,67.84,67.79,67.79,13300.0,67.84,67.84,67.79,67.79,13300.0
2014-12-08 13:20:00,67.78,67.78,67.72,67.73,10900.0,67.78,67.78,67.72,67.73,10900.0
2014-12-08 13:25:00,67.75,67.81,67.75,67.77,14100.0,67.75,67.81,67.75,67.77,14100.0
2014-12-08 13:30:00,67.77,67.77,67.7,67.72,10200.0,67.77,67.77,67.7,67.72,10200.0
2014-12-08 13:35:00,67.71,67.71,67.64,67.65,9300.0,67.71,67.71,67.64,67.65,9300.0
2014-12-08 13:40:00,67.66,67.67,67.57,67.58,39200.0,67.66,67.67,67.57,67.58,39200.0
2014-12-08 13:45:00,67.57,67.71,67.57,67.7,18600.0,67.57,67.71,67.57,67.7,18600.0
2014-12-08 13:50:00,67.7,67.75,67.68,67.74,15400.0,67.7,67.75,67.68,67.74,15400.0
2014-12-08 13:55:00,67.74,67.78,67.73,67.73,13700.0,67.74,67.78,67.73,67.73,13700.0
2014-12-08 14:00:00,67.74,67.74,67.65,67.68,18100.0,67.74,67.74,67.65,67.68,18100.0
2014-12-08 14:05:00,67.68,67.73,67.66,67.72,16100.0,67.68,67.73,67.66,67.72,16100.0
2014-12-08 14:10:00,67.73,67.73,67.63,67.65,14000.0,67.73,67.73,67.63,67.65,14000.0
2014-12-08 14:15:00,67.64,67.66,67.63,67.64,16500.0,67.64,67.66,67.63,67.64,16500.0
2014-12-08 14:20:00,67.65,67.68,67.64,67.68,19200.0,67.65,67.68,67.64,67.68,19200.0
2014-12-08 14:25:00,67.68,67.73,67.68,67.73,13200.0,67.68,67.73,67.68,67.73,13200.0
2014-12-08 14:30:00,67.72,67.82,67.71,67.82,16200.0,67.72,67.82,67.71,67.82,16200.0
2014-12-08 14:35:00,67.84,67.85,67.83,67.84,13900.0,67.84,67.85,67.83,67.84,13900.0
2014-12-08 14:40:00,67.85,67.93,67.85,67.88,41400.0,67.85,67.93,67.85,67.88,41400.0
2014-12-08 14:45:00,67.88,67.89,67.83,67.84,22500.0,67.88,67.89,67.83,67.84,22500.0
2014-12-08 14:50:00,67.84,68.0,67.83,68.0,27400.0,67.84,68.0,67.83,68.0,27400.0
2014-12-08 14:55:00,67.99,68.0,67.9,67.92,26400.0,67.99,68.0,67.9,67.92,26400.0
2014-12-08 15:00:00,67.92,67.92,67.88,67.9,14400.0,67.92,67.92,67.88,67.9,14400.0
2014-12-08 15:05:00,67.88,67.95,67.87,67.95,24600.0,67.88,67.95,67.87,67.95,24600.0
2014-12-08 15:10:00,67.93,67.95,67.89,67.95,17700.0,67.93,67.95,67.89,67.95,17700.0
2014-12-08 15:15:00,67.94,67.98,67.87,67.89,30400.0,67.94,67.98,67.87,67.89,30400.0
2014-12-08 15:20:00,67.89,67.97,67.88,67.94,18300.0,67.89,67.97,67.88,67.94,18300.0
2014-12-08 15:25:00,67.94,67.98,67.94,67.96,23700.0,67.94,67.98,67.94,67.96,23700.0
2014-12-08 15:30:00,67.96,67.97,67.91,67.95,18900.0,67.96,67.97,67.91,67.95,18900.0
2014-12-08 15:35:00,67.95,67.97,67.93,67.94,33800.0,67.95,67.97,67.93,67.94,33800.0
2014-12-08 15:40:00,67.94,67.97,67.88,67.89,33000.0,67.94,67.97,67.88,67.89,33000.0
2014-12-08 15:45:00,67.9,67.93,67.86,67.91,20500.0,67.9,67.93,67.86,67.91,20500.0
2014-12-08 15:50:00,67.91,67.96,67.82,67.94,61700.0,67.91,67.96,67.82,67.94,61700.0
2014-12-08 15:55:00,67.94,68.01,67.94,68.0,114500.0,67.94,68.01,67.94,68.0,114500.0
2014-12-09 09:30:00,67.39,67.97,67.39,67.67,41300.0,67.39,67.97,67.39,67.67,41300.0
2014-12-09 09:35:00,67.7,67.75,67.55,67.7,31300.0,67.7,67.75,67.55,67.7,31300.0
2014-12-09 09:40:00,67.73,67.77,67.53,67.53,20400.0,67.73,67.77,67.53,67.53,20400.0
2014-12-09 09:45:00,67.52,67.62,67.35,67.6,22000.0,67.52,67.62,67.35,67.6,22000.0
2014-12-09 09:50:00,67.59,67.67,67.59,67.64,70700.0,67.59,67.67,67.59,67.64,70700.0
2014-12-09 09:55:00,67.65,67.73,67.64,67.67,14000.0,67.65,67.73,67.64,67.67,14000.0
2014-12-09 10:00:00,67.68,67.7,67.6,67.7,38500.0,67.68,67.7,67.6,67.7,38500.0
2014-12-09 10:05:00,67.69,67.72,67.59,67.62,31500.0,67.69,67.72,67.59,67.62,31500.0
2014-12-09 10:10:00,67.63,67.7,67.52,67.63,38600.0,67.63,67.7,67.52,67.63,38600.0
2014-12-09 10:15:00,67.64,67.7,67.54,67.54,28100.0,67.64,67.7,67.54,67.54,28100.0
2014-12-09 10:20:00,67.56,67.61,67.55,67.58,46300.0,67.56,67.61,67.55,67.58,46300.0
2014-12-09 10:25:00,67.57,67.57,67.37,67.41,25800.0,67.57,67.57,67.37,67.41,25800.0
2014-12-09 10:30:00,67.4,67.46,67.37,67.44,63200.0,67.4,67.46,67.37,67.44,63200.0
2014-12-09 10:35:00,67.43,67.56,67.43,67.54,13200.0,67.43,67.56,67.43,67.54,13200.0
2014-12-09 10:40:00,67.56,67.69,67.56,67.67,17000.0,67.56,67.69,67.56,67.67,17000.0
2014-12-09 10:45:00,67.67,67.74,67.64,67.73,22800.0,67.67,67.74,67.64,67.73,22800.0
2014-12-09 10:50:00,67.72,67.81,67.69,67.75,16400.0,67.72,67.81,67.69,67.75,16400.0
2014-12-09 10:55:00,67.75,67.81,67.75,67.77,11400.0,67.75,67.81,67.75,67.77,11400.0
2014-12-09 11:00:00,67.77,67.77,67.65,67.67,9600.0,67.77,67.77,67.65,67.67,9600.0
2014-12-09 11:05:00,67.67,67.7,67.55,67.56,10500.0,67.67,67.7,67.55,67.56,10500.0
2014-12-09 11:10:00,67.55,67.56,67.53,67.55,13900.0,67.55,67.56,67.53,67.55,13900.0
2014-12-09 11:15:00,67.55,67.68,67.55,67.63,11900.0,67.55,67.68,67.55,67.63,11900.0
2014-12-09 11:20:00,67.63,67.7,67.63,67.7,11200.0,67.63,67.7,67.63,67.7,11200.0
2014-12-09 11:25:00,67.7,67.8,67.69,67.75,41200.0,67.7,67.8,67.69,67.75,41200.0
2014-12-09 11:30:00,67.76,67.8,67.67,67.8,20700.0,67.76,67.8,67.67,67.8,20700.0
2014-12-09 11:35:00,67.79,67.82,67.77,67.79,22000.0,67.79,67.82,67.77,67.79,22000.0
2014-12-09 11:40:00,67.81,67.82,67.78,67.8,21400.0,67.81,67.82,67.78,67.8,21400.0
2014-12-09 11:45:00,67.8,67.83,67.75,67.83,19100.0,67.8,67.83,67.75,67.83,19100.0
2014-12-09 11:50:00,67.84,67.86,67.82,67.85,18400.0,67.84,67.86,67.82,67.85,18400.0
2014-12-09 11:55:00,67.86,67.86,67.84,67.84,7800.0,67.86,67.86,67.84,67.84,7800.0
2014-12-09 12:00:00,67.84,67.84,67.71,67.73,12500.0,67.84,67.84,67.71,67.73,12500.0
2014-12-09 12:05:00,67.74,67.79,67.74,67.78,3400.0,67.74,67.79,67.74,67.78,3400.0
2014-12-09 12:10:00,67.78,67.8,67.77,67.8,4900.0,67.78,67.8,67.77,67.8,4900.0
2014-12-09 12:15:00,67.79,67.8,67.68,67.68,6600.0,67.79,67.8,67.68,67.68,6600.0
2014-12-09 12:20:00,67.69,67.76,67.69,67.75,6800.0,67.69,67.76,67.69,67.75,6800.0
2014-12-09 12:25:00,67.75,67.85,67.75,67.8,23900.0,67.75,67.85,67.75,67.8,23900.0
2014-12-09 12:30:00,67.8,67.83,67.78,67.8,13700.0,67.8,67.83,67.78,67.8,13700.0
2014-12-09 12:35:00,67.8,67.87,67.8,67.85,10000.0,67.8,67.87,67.8,67.85,10000.0
2014-12-09 12:40:00,67.85,67.87,67.84,67.84,13500.0,67.85,67.87,67.84,67.84,13500.0
2014-12-09 12:45:00,67.84,67.85,67.8,67.81,9500.0,67.84,67.85,67.8,67.81,9500.0
2014-12-09 12:50:00,67.81,68.03,67.8,68.03,30700.0,67.81,68.03,67.8,68.03,30700.0
2014-12-09 12:55:00,68.02,68.02,67.99,68.0,10600.0,68.02,68.02,67.99,68.0,10600.0
2014-12-09 13:00:00,68.01,68.01,67.94,67.99,11600.0,68.01,68.01,67.94,67.99,11600.0
2014-12-09 13:05:00,67.99,68.02,67.96,68.01,23200.0,67.99,68.02,67.96,68.01,23200.0
2014-12-09 13:10:00,68.01,68.03,68.0,68.01,16200.0,68.01,68.03,68.0,68.01,16200.0
2014-12-09 13:15:00,68.02,68.09,68.01,68.03,11000.0,68.02,68.09,68.01,68.03,11000.0
2014-12-09 13:20:00,68.04,68.13,68.0,68.06,28000.0,68.04,68.13,68.0,68.06,28000.0
2014-12-09 13:25:00,68.07,68.11,68.05,68.1,4200.0,68.07,68.11,68.05,68.1,4200.0
2014-12-09 13:30:00,68.09,68.16,68.07,68.16,7400.0,68.09,68.16,68.07,68.16,7400.0
2014-12-09 13:35:00,68.17,68.2,68.15,68.2,9200.0,68.17,68.2,68.15,68.2,9200.0
2014-12-09 13:40:00,68.18,68.22,68.18,68.2,6600.0,68.18,68.22,68.18,68.2,6600.0
2014-12-09 13:45:00,68.2,68.2,68.12,68.13,8600.0,68.2,68.2,68.12,68.13,8600.0
2014-12-09 13:50:00,68.11,68.12,68.07,68.12,8600.0,68.11,68.12,68.07,68.12,8600.0
2014-12-09 13:55:00,68.12,68.13,68.09,68.12,5700.0,68.12,68.13,68.09,68.12,5700.0
2014-12-09 14:00:00,68.12,68.13,68.09,68.12,6800.0,68.12,68.13,68.09,68.12,6800.0
2014-12-09 14:05:00,68.12,68.16,68.11,68.14,7700.0,68.12,68.16,68.11,68.14,7700.0
2014-12-09 14:10:00,68.14,68.15,68.04,68.04,7800.0,68.14,68.15,68.04,68.04,7800.0
2014-12-09 14:15:00,68.06,68.07,68.0,68.03,8500.0,68.06,68.07,68.0,68.03,8500.0
2014-12-09 14:20:00,68.03,68.09,68.03,68.06,13100.0,68.03,68.09,68.03,68.06,13100.0
2014-12-09 14:25:00,68.06,68.07,68.03,68.06,7200.0,68.06,68.07,68.03,68.06,7200.0
2014-12-09 14:30:00,68.07,68.07,67.93,67.93,17200.0,68.07,68.07,67.93,67.93,17200.0
2014-12-09 14:35:00,67.93,67.98,67.89,67.93,36700.0,67.93,67.98,67.89,67.93,36700.0
2014-12-09 14:40:00,67.93,67.93,67.68,67.87,94000.0,67.93,67.93,67.68,67.87,94000.0
2014-12-09 14:45:00,67.87,67.92,67.86,67.89,15300.0,67.87,67.92,67.86,67.89,15300.0
2014-12-09 14:50:00,67.89,67.9,67.76,67.76,26700.0,67.89,67.9,67.76,67.76,26700.0
2014-12-09 14:55:00,67.77,67.77,67.72,67.73,19000.0,67.77,67.77,67.72,67.73,19000.0
2014-12-09 15:00:00,67.73,67.79,67.73,67.77,47600.0,67.73,67.79,67.73,67.77,47600.0
2014-12-09 15:05:00,67.78,67.78,67.73,67.74,12100.0,67.78,67.78,67.73,67.74,12100.0
2014-12-09 15:10:00,67.75,67.78,67.74,67.77,16400.0,67.75,67.78,67.74,67.77,16400.0
2014-12-09 15:15:00,67.76,67.8,67.76,67.8,11200.0,67.76,67.8,67.76,67.8,11200.0
2014-12-09 15:20:00,67.8,67.85,67.79,67.85,22000.0,67.8,67.85,67.79,67.85,22000.0
2014-12-09 15:25:00,67.84,67.89,67.82,67.88,42500.0,67.84,67.89,67.82,67.88,42500.0
2014-12-09 15:30:00,67.87,67.87,67.79,67.8,14700.0,67.87,67.87,67.79,67.8,14700.0
2014-12-09 15:35:00,67.81,67.84,67.8,67.83,79800.0,67.81,67.84,67.8,67.83,79800.0
2014-12-09 15:40:00,67.83,67.89,67.83,67.89,24000.0,67.83,67.89,67.83,67.89,24000.0
2014-12-09 15:45:00,67.88,67.97,67.87,67.96,38900.0,67.88,67.97,67.87,67.96,38900.0
2014-12-09 15:50:00,67.98,68.08,67.97,68.08,98500.0,67.98,68.08,67.97,68.08,98500.0
2014-12-09 15:55:00,68.08,68.18,68.08,68.1,213200.0,68.08,68.18,68.08,68.1,213200.0
2014-12-10 09:30:00,68.02,68.03,67.69,67.77,28100.0,68.02,68.03,67.69,67.77,28100.0
2014-12-10 09:35:00,67.67,67.84,67.67,67.78,11500.0,67.67,67.84,67.67,67.78,11500.0
2014-12-10 09:40:00,67.71,68.05,67.71,67.92,19900.0,67.71,68.05,67.71,67.92,19900.0
2014-12-10 09:45:00,67.98,68.11,67.93,68.11,26900.0,67.98,68.11,67.93,68.11,26900.0
2014-12-10 09:50:00,68.08,68.11,67.98,67.99,40000.0,68.08,68.11,67.98,67.99,40000.0
2014-12-10 09:55:00,68.01,68.05,67.89,67.96,12900.0,68.01,68.05,67.89,67.96,12900.0
2014-12-10 10:00:00,67.97,68.08,67.97,68.01,12700.0,67.97,68.08,67.97,68.01,12700.0
2014-12-10 10:05:00,68.03,68.05,67.99,68.02,16800.0,68.03,68.05,67.99,68.02,16800.0
2014-12-10 10:10:00,68.03,68.03,67.98,68.01,18400.0,68.03,68.03,67.98,68.01,18400.0
2014-12-10 10:15:00,68.0,68.01,67.93,67.99,13800.0,68.0,68.01,67.93,67.99,13800.0
2014-12-10 10:20:00,67.99,68.0,67.88,67.88,11000.0,67.99,68.0,67.88,67.88,11000.0
2014-12-10 10:25:00,67.88,67.88,67.72,67.81,21600.0,67.88,67.88,67.72,67.81,21600.0
2014-12-10 10:30:00,67.8,67.8,67.63,67.63,22500.0,67.8,67.8,67.63,67.63,22500.0
2014-12-10 10:35:00,67.66,67.67,67.58,67.64,12100.0,67.66,67.67,67.58,67.64,12100.0
2014-12-10 10:40:00,67.64,67.67,67.59,67.59,12000.0,67.64,67.67,67.59,67.59,12000.0
2014-12-10 10:45:00,67.58,67.63,67.56,67.56,10200.0,67.58,67.63,67.56,67.56,10200.0
2014-12-10 10:50:00,67.55,67.66,67.49,67.61,17600.0,67.55,67.66,67.49,67.61,17600.0
2014-12-10 10:55:00,67.61,67.68,67.61,67.68,6300.0,67.61,67.68,67.61,67.68,6300.0
2014-12-10 11:00:00,67.67,67.67,67.56,67.57,8600.0,67.67,67.67,67.56,67.57,8600.0
2014-12-10 11:05:00,67.59,67.67,67.59,67.65,28900.0,67.59,67.67,67.59,67.65,28900.0
2014-12-10 11:10:00,67.65,67.71,67.63,67.7,12100.0,67.65,67.71,67.63,67.7,12100.0
2014-12-10 11:15:00,67.7,67.71,67.63,67.67,15000.0,67.7,67.71,67.63,67.67,15000.0
2014-12-10 11:20:00,67.69,67.78,67.67,67.78,18400.0,67.69,67.78,67.67,67.78,18400.0
2014-12-10 11:25:00,67.75,67.8,67.72,67.72,24000.0,67.75,67.8,67.72,67.72,24000.0
2014-12-10 11:30:00,67.72,67.74,67.66,67.66,17300.0,67.72,67.74,67.66,67.66,17300.0
2014-12-10 11:35:00,67.66,67.69,67.6,67.68,14700.0,67.66,67.69,67.6,67.68,14700.0
2014-12-10 11:40:00,67.69,67.74,67.68,67.69,11200.0,67.69,67.74,67.68,67.69,11200.0
2014-12-10 11:45:00,67.7,67.73,67.68,67.72,10400.0,67.7,67.73,67.68,67.72,10400.0
2014-12-10 11:50:00,67.73,67.87,67.73,67.78,15400.0,67.73,67.87,67.73,67.78,15400.0
2014-12-10 11:55:00,67.78,67.86,67.78,67.85,10800.0,67.78,67.86,67.78,67.85,10800.0
2014-12-10 12:00:00,67.85,67.94,67.8,67.94,19700.0,67.85,67.94,67.8,67.94,19700.0
2014-12-10 12:05:00,67.95,67.97,67.92,67.96,20100.0,67.95,67.97,67.92,67.96,20100.0
2014-12-10 12:10:00,67.95,68.03,67.92,67.99,14800.0,67.95,68.03,67.92,67.99,14800.0
2014-12-10 12:15:00,67.99,67.99,67.85,67.85,13700.0,67.99,67.99,67.85,67.85,13700.0
2014-12-10 12:20:00,67.85,67.95,67.8,67.95,14300.0,67.85,67.95,67.8,67.95,14300.0
2014-12-10 12:25:00,67.94,67.97,67.91,67.96,11800.0,67.94,67.97,67.91,67.96,11800.0
2014-12-10 12:30:00,67.96,67.96,67.88,67.92,13600.0,67.96,67.96,67.88,67.92,13600.0
2014-12-10 12:35:00,67.91,67.95,67.89,67.9,15100.0,67.91,67.95,67.89,67.9,15100.0
2014-12-10 12:40:00,67.9,67.97,67.9,67.95,9100.0,67.9,67.97,67.9,67.95,9100.0
2014-12-10 12:45:00,67.96,68.01,67.9,67.9,15900.0,67.96,68.01,67.9,67.9,15900.0
2014-12-10 12:50:00,67.91,67.98,67.9,67.97,11500.0,67.91,67.98,67.9,67.97,11500.0
2014-12-10 12:55:00,67.96,67.99,67.93,67.97,13800.0,67.96,67.99,67.93,67.97,13800.0
2014-12-10 13:00:00,67.97,68.02,67.94,68.01,21500.0,67.97,68.02,67.94,68.01,21500.0
2014-12-10 13:05:00,68.0,68.04,67.97,68.01,24500.0,68.0,68.04,67.97,68.01,24500.0
2014-12-10 13:10:00,68.01,68.04,67.98,68.02,5300.0,68.01,68.04,67.98,68.02,5300.0
2014-12-10 13:15:00,68.02,68.02,67.96,67.99,13000.0,68.02,68.02,67.96,67.99,13000.0
2014-12-10 13:20:00,67.98,67.98,67.9,67.96,23300.0,67.98,67.98,67.9,67.96,23300.0
2014-12-10 13:25:00,67.94,67.99,67.94,67.95,7300.0,67.94,67.99,67.94,67.95,7300.0
2014-12-10 13:30:00,67.95,67.99,67.85,67.85,6500.0,67.95,67.99,67.85,67.85,6500.0
2014-12-10 13:35:00,67.87,67.89,67.86,67.86,6100.0,67.87,67.89,67.86,67.86,6100.0
2014-12-10 13:40:00,67.87,67.91,67.81,67.9,9600.0,67.87,67.91,67.81,67.9,9600.0
2014-12-10 13:45:00,67.87,67.87,67.66,67.69,16200.0,67.87,67.87,67.66,67.69,16200.0
2014-12-10 13:50:00,67.68,67.68,67.63,67.63,6500.0,67.68,67.68,67.63,67.63,6500.0
2014-12-10 13:55:00,67.61,67.61,67.56,67.56,8500.0,67.61,67.61,67.56,67.56,8500.0
2014-12-10 14:00:00,67.56,67.6,67.5,67.59,9800.0,67.56,67.6,67.5,67.59,9800.0
2014-12-10 14:05:00,67.58,67.58,67.44,67.48,17000.0,67.58,67.58,67.44,67.48,17000.0
2014-12-10 14:10:00,67.48,67.49,67.4,67.45,12300.0,67.48,67.49,67.4,67.45,12300.0
2014-12-10 14:15:00,67.44,67.51,67.42,67.51,8800.0,67.44,67.51,67.42,67.51,8800.0
2014-12-10 14:20:00,67.48,67.5,67.37,67.37,23600.0,67.48,67.5,67.37,67.37,23600.0
2014-12-10 14:25:00,67.39,67.43,67.34,67.4,12400.0,67.39,67.43,67.34,67.4,12400.0
2014-12-10 14:30:00,67.41,67.41,67.33,67.37,22200.0,67.41,67.41,67.33,67.37,22200.0
2014-12-10 14:35:00,67.38,67.41,67.34,67.36,11400.0,67.38,67.41,67.34,67.36,11400.0
2014-12-10 14:40:00,67.35,67.35,67.25,67.25,17300.0,67.35,67.35,67.25,67.25,17300.0
2014-12-10 14:45:00,67.25,67.32,67.19,67.29,14900.0,67.25,67.32,67.19,67.29,14900.0
2014-12-10 14:50:00,67.29,67.31,67.21,67.23,13200.0,67.29,67.31,67.21,67.23,13200.0
2014-12-10 14:55:00,67.22,67.22,67.14,67.14,9800.0,67.22,67.22,67.14,67.14,9800.0
2014-12-10 15:00:00,67.13,67.18,67.12,67.15,13200.0,67.13,67.18,67.12,67.15,13200.0
2014-12-10 15:05:00,67.14,67.29,67.11,67.28,13000.0,67.14,67.29,67.11,67.28,13000.0
2014-12-10 15:10:00,67.28,67.35,67.27,67.33,12800.0,67.28,67.35,67.27,67.33,12800.0
2014-12-10 15:15:00,67.34,67.45,67.31,67.39,17000.0,67.34,67.45,67.31,67.39,17000.0
2014-12-10 15:20:00,67.4,67.5,67.39,67.46,10300.0,67.4,67.5,67.39,67.46,10300.0
2014-12-10 15:25:00,67.45,67.46,67.4,67.46,19600.0,67.45,67.46,67.4,67.46,19600.0
2014-12-10 15:30:00,67.46,67.49,67.4,67.49,50200.0,67.46,67.49,67.4,67.49,50200.0
2014-12-10 15:35:00,67.5,67.5,67.33,67.41,30300.0,67.5,67.5,67.33,67.41,30300.0
2014-12-10 15:40:00,67.4,67.4,67.24,67.29,48600.0,67.4,67.4,67.24,67.29,48600.0
2014-12-10 15:45:00,67.29,67.31,67.13,67.16,53500.0,67.29,67.31,67.13,67.16,53500.0
2014-12-10 15:50:00,67.18,67.22,67.12,67.2,61200.0,67.18,67.22,67.12,67.2,61200.0
2014-12-10 15:55:00,67.21,67.25,67.1,67.19,95400.0,67.21,67.25,67.1,67.19,95400.0
2014-12-11 09:30:00,68.05,69.58,67.76,68.1,34000.0,68.05,69.58,67.76,68.1,34000.0
2014-12-11 09:35:00,68.1,68.1,67.87,68.03,53000.0,68.1,68.1,67.87,68.03,53000.0
2014-12-11 09:40:00,68.0,68.06,68.0,68.04,54700.0,68.0,68.06,68.0,68.04,54700.0
2014-12-11 09:45:00,68.03,68.37,67.99,68.34,55300.0,68.03,68.37,67.99,68.34,55300.0
2014-12-11 09:50:00,68.31,68.57,68.27,68.47,17400.0,68.31,68.57,68.27,68.47,17400.0
2014-12-11 09:55:00,68.46,68.49,68.26,68.33,31200.0,68.46,68.49,68.26,68.33,31200.0
2014-12-11 10:00:00,68.29,68.46,68.23,68.33,96800.0,68.29,68.46,68.23,68.33,96800.0
2014-12-11 10:05:00,68.33,68.43,68.27,68.32,21600.0,68.33,68.43,68.27,68.32,21600.0
2014-12-11 10:10:00,68.3,68.45,68.3,68.45,42300.0,68.3,68.45,68.3,68.45,42300.0
2014-12-11 10:15:00,68.45,68.52,68.42,68.42,31500.0,68.45,68.52,68.42,68.42,31500.0
2014-12-11 10:20:00,68.42,68.45,68.32,68.39,29300.0,68.42,68.45,68.32,68.39,29300.0
2014-12-11 10:25:00,68.37,68.41,68.31,68.41,13000.0,68.37,68.41,68.31,68.41,13000.0
2014-12-11 10:30:00,68.41,68.53,68.4,68.52,26400.0,68.41,68.53,68.4,68.52,26400.0
2014-12-11 10:35:00,68.53,68.58,68.43,68.57,29400.0,68.53,68.58,68.43,68.57,29400.0
2014-12-11 10:40:00,68.59,68.72,68.59,68.67,27400.0,68.59,68.72,68.59,68.67,27400.0
2014-12-11 10:45:00,68.69,68.7,68.63,68.67,26300.0,68.69,68.7,68.63,68.67,26300.0
2014-12-11 10:50:00,68.68,68.71,68.63,68.63,17500.0,68.68,68.71,68.63,68.63,17500.0
2014-12-11 10:55:00,68.63,68.64,68.52,68.55,21700.0,68.63,68.64,68.52,68.55,21700.0
2014-12-11 11:00:00,68.54,68.54,68.29,68.32,49900.0,68.54,68.54,68.29,68.32,49900.0
2014-12-11 11:05:00,68.32,68.36,68.25,68.26,12200.0,68.32,68.36,68.25,68.26,12200.0
2014-12-11 11:10:00,68.27,68.27,68.15,68.24,23000.0,68.27,68.27,68.15,68.24,23000.0
2014-12-11 11:15:00,68.24,68.31,68.22,68.31,6500.0,68.24,68.31,68.22,68.31,6500.0
2014-12-11 11:20:00,68.33,68.37,68.32,68.33,5400.0,68.33,68.37,68.32,68.33,5400.0
2014-12-11 11:25:00,68.34,68.43,68.33,68.37,16300.0,68.34,68.43,68.33,68.37,16300.0
2014-12-11 11:30:00,68.37,68.41,68.34,68.37,14000.0,68.37,68.41,68.34,68.37,14000.0
2014-12-11 11:35:00,68.37,68.41,68.36,68.4,14700.0,68.37,68.41,68.36,68.4,14700.0
2014-12-11 11:40:00,68.4,68.45,68.34,68.35,13400.0,68.4,68.45,68.34,68.35,13400.0
2014-12-11 11:45:00,68.35,68.39,68.32,68.32,4600.0,68.35,68.39,68.32,68.32,4600.0
2014-12-11 11:50:00,68.32,68.45,68.32,68.43,5200.0,68.32,68.45,68.32,68.43,5200.0
2014-12-11 11:55:00,68.42,68.42,68.24,68.25,23200.0,68.42,68.42,68.24,68.25,23200.0
2014-12-11 12:00:00,68.24,68.26,68.2,68.23,16200.0,68.24,68.26,68.2,68.23,16200.0
2014-12-11 12:05:00,68.21,68.34,68.21,68.28,7000.0,68.21,68.34,68.21,68.28,7000.0
2014-12-11 12:10:00,68.26,68.28,68.22,68.26,5800.0,68.26,68.28,68.22,68.26,5800.0
2014-12-11 12:15:00,68.25,68.25,68.19,68.2,4800.0,68.25,68.25,68.19,68.2,4800.0
2014-12-11 12:20:00,68.2,68.23,68.15,68.15,24600.0,68.2,68.23,68.15,68.15,24600.0
2014-12-11 12:25:00,68.15,68.15,68.09,68.09,8200.0,68.15,68.15,68.09,68.09,8200.0
2014-12-11 12:30:00,68.11,68.12,68.09,68.1,6300.0,68.11,68.12,68.09,68.1,6300.0
2014-12-11 12:35:00,68.1,68.2,68.1,68.2,21700.0,68.1,68.2,68.1,68.2,21700.0
2014-12-11 12:40:00,68.21,68.27,68.21,68.23,9400.0,68.21,68.27,68.21,68.23,9400.0
2014-12-11 12:45:00,68.23,68.3,68.23,68.28,19200.0,68.23,68.3,68.23,68.28,19200.0
2014-12-11 12:50:00,68.28,68.29,68.18,68.19,24900.0,68.28,68.29,68.18,68.19,24900.0
2014-12-11 12:55:00,68.19,68.3,68.18,68.26,24800.0,68.19,68.3,68.18,68.26,24800.0
2014-12-11 13:00:00,68.27,68.31,68.26,68.28,26000.0,68.27,68.31,68.26,68.28,26000.0
2014-12-11 13:05:00,68.28,68.3,68.23,68.24,22800.0,68.28,68.3,68.23,68.24,22800.0
2014-12-11 13:10:00,68.26,68.26,68.24,68.25,4800.0,68.26,68.26,68.24,68.25,4800.0
2014-12-11 13:15:00,68.26,68.28,68.25,68.26,5800.0,68.26,68.28,68.25,68.26,5800.0
2014-12-11 13:20:00,68.25,68.25,68.16,68.16,3700.0,68.25,68.25,68.16,68.16,3700.0
2014-12-11 13:25:00,68.17,68.18,68.14,68.17,4100.0,68.17,68.18,68.14,68.17,4100.0
2014-12-11 13:30:00,68.18,68.23,68.17,68.23,6200.0,68.18,68.23,68.17,68.23,6200.0
2014-12-11 13:35:00,68.23,68.27,68.23,68.24,2900.0,68.23,68.27,68.23,68.24,2900.0
2014-12-11 13:40:00,68.25,68.28,68.2,68.22,15900.0,68.25,68.28,68.2,68.22,15900.0
2014-12-11 13:45:00,68.22,68.22,68.14,68.14,11400.0,68.22,68.22,68.14,68.14,11400.0
2014-12-11 13:50:00,68.15,68.21,68.12,68.21,9700.0,68.15,68.21,68.12,68.21,9700.0
2014-12-11 13:55:00,68.23,68.28,68.18,68.18,24400.0,68.23,68.28,68.18,68.18,24400.0
2014-12-11 14:00:00,68.19,68.29,68.19,68.29,16800.0,68.19,68.29,68.19,68.29,16800.0
2014-12-11 14:05:00,68.3,68.37,68.27,68.36,7800.0,68.3,68.37,68.27,68.36,7800.0
2014-12-11 14:10:00,68.36,68.43,68.36,68.43,6300.0,68.36,68.43,68.36,68.43,6300.0
2014-12-11 14:15:00,68.44,68.49,68.43,68.49,18000.0,68.44,68.49,68.43,68.49,18000.0
2014-12-11 14:20:00,68.47,68.5,68.37,68.4,12200.0,68.47,68.5,68.37,68.4,12200.0
2014-12-11 14:25:00,68.38,68.38,68.23,68.24,11800.0,68.38,68.38,68.23,68.24,11800.0
2014-12-11 14:30:00,68.25,68.29,68.16,68.16,29700.0,68.25,68.29,68.16,68.16,29700.0
2014-12-11 14:35:00,68.16,68.21,68.12,68.21,12500.0,68.16,68.21,68.12,68.21,12500.0
2014-12-11 14:40:00,68.21,68.22,68.13,68.18,21100.0,68.21,68.22,68.13,68.18,21100.0
2014-12-11 14:45:00,68.17,68.17,67.99,68.0,11900.0,68.17,68.17,67.99,68.0,11900.0
2014-12-11 14:50:00,68.0,68.03,67.96,67.97,10900.0,68.0,68.03,67.96,67.97,10900.0
2014-12-11 14:55:00,67.97,68.04,67.95,68.04,24200.0,67.97,68.04,67.95,68.04,24200.0
2014-12-11 15:00:00,68.01,68.11,67.98,68.1,13500.0,68.01,68.11,67.98,68.1,13500.0
2014-12-11 15:05:00,68.11,68.15,68.1,68.12,15000.0,68.11,68.15,68.1,68.12,15000.0
2014-12-11 15:10:00,68.13,68.22,68.12,68.19,24100.0,68.13,68.22,68.12,68.19,24100.0
2014-12-11 15:15:00,68.19,68.24,68.17,68.19,32100.0,68.19,68.24,68.17,68.19,32100.0
2014-12-11 15:20:00,68.19,68.22,68.17,68.21,13600.0,68.19,68.22,68.17,68.21,13600.0
2014-12-11 15:25:00,68.2,68.21,68.12,68.13,18300.0,68.2,68.21,68.12,68.13,18300.0
2014-12-11 15:30:00,68.13,68.21,68.04,68.05,21600.0,68.13,68.21,68.04,68.05,21600.0
2014-12-11 15:35:00,68.05,68.06,68.0,68.01,22800.0,68.05,68.06,68.0,68.01,22800.0
2014-12-11 15:40:00,68.01,68.11,67.93,67.93,32500.0,68.01,68.11,67.93,67.93,32500.0
2014-12-11 15:45:00,67.93,67.94,67.76,67.78,36500.0,67.93,67.94,67.76,67.78,36500.0
2014-12-11 15:50:00,67.79,67.84,67.7,67.7,81200.0,67.79,67.84,67.7,67.7,81200.0
2014-12-11 15:55:00,67.7,67.81,67.69,67.77,137300.0,67.7,67.81,67.69,67.77,137300.0
2014-12-12 09:30:00,67.11,67.75,67.09,67.64,79200.0,67.11,67.75,67.09,67.64,79200.0
2014-12-12 09:35:00,67.66,67.97,67.42,67.97,58800.0,67.66,67.97,67.42,67.97,58800.0
2014-12-12 09:40:00,68.02,68.15,67.88,68.02,17600.0,68.02,68.15,67.88,68.02,17600.0
2014-12-12 09:45:00,68.09,68.13,67.91,68.04,9300.0,68.09,68.13,67.91,68.04,9300.0
2014-12-12 09:50:00,68.03,68.16,68.0,68.08,19000.0,68.03,68.16,68.0,68.08,19000.0
2014-12-12 09:55:00,68.11,68.42,68.11,68.3,13700.0,68.11,68.42,68.11,68.3,13700.0
2014-12-12 10:00:00,68.31,68.36,68.08,68.08,31600.0,68.31,68.36,68.08,68.08,31600.0
2014-12-12 10:05:00,68.15,68.19,67.98,67.98,38600.0,68.15,68.19,67.98,67.98,38600.0
2014-12-12 10:10:00,68.0,68.0,67.56,67.56,45700.0,68.0,68.0,67.56,67.56,45700.0
2014-12-12 10:15:00,67.56,67.6,67.48,67.5,41300.0,67.56,67.6,67.48,67.5,41300.0
2014-12-12 10:20:00,67.5,67.55,67.44,67.53,17800.0,67.5,67.55,67.44,67.53,17800.0
2014-12-12 10:25:00,67.54,67.54,67.35,67.35,11800.0,67.54,67.54,67.35,67.35,11800.0
2014-12-12 10:30:00,67.37,67.38,67.33,67.35,12900.0,67.37,67.38,67.33,67.35,12900.0
2014-12-12 10:35:00,67.4,67.45,67.39,67.39,9100.0,67.4,67.45,67.39,67.39,9100.0
2014-12-12 10:40:00,67.41,67.42,67.35,67.42,9700.0,67.41,67.42,67.35,67.42,9700.0
2014-12-12 10:45:00,67.41,67.46,67.4,67.43,13900.0,67.41,67.46,67.4,67.43,13900.0
2014-12-12 10:50:00,67.43,67.44,67.38,67.39,17800.0,67.43,67.44,67.38,67.39,17800.0
2014-12-12 10:55:00,67.39,67.42,67.3,67.33,21700.0,67.39,67.42,67.3,67.33,21700.0
2014-12-12 11:00:00,67.36,67.42,67.33,67.4,22100.0,67.36,67.42,67.33,67.4,22100.0
2014-12-12 11:05:00,67.41,67.54,67.34,67.52,25500.0,67.41,67.54,67.34,67.52,25500.0
2014-12-12 11:10:00,67.53,67.66,67.5,67.64,13400.0,67.53,67.66,67.5,67.64,13400.0
2014-12-12 11:15:00,67.63,67.65,67.49,67.49,19000.0,67.63,67.65,67.49,67.49,19000.0
2014-12-12 11:20:00,67.54,67.63,67.5,67.56,12500.0,67.54,67.63,67.5,67.56,12500.0
2014-12-12 11:25:00,67.57,67.62,67.53,67.53,12100.0,67.57,67.62,67.53,67.53,12100.0
2014-12-12 11:30:00,67.54,67.72,67.53,67.68,12500.0,67.54,67.72,67.53,67.68,12500.0
2014-12-12 11:35:00,67.73,67.92,67.71,67.92,11200.0,67.73,67.92,67.71,67.92,11200.0
2014-12-12 11:40:00,67.92,67.96,67.75,67.75,35300.0,67.92,67.96,67.75,67.75,35300.0
2014-12-12 11:45:00,67.77,67.93,67.77,67.86,14700.0,67.77,67.93,67.77,67.86,14700.0
2014-12-12 11:50:00,67.86,68.01,67.86,67.96,8200.0,67.86,68.01,67.86,67.96,8200.0
2014-12-12 11:55:00,67.97,68.09,67.93,67.94,23700.0,67.97,68.09,67.93,67.94,23700.0
2014-12-12 12:00:00,67.94,67.99,67.93,67.96,4900.0,67.94,67.99,67.93,67.96,4900.0
2014-12-12 12:05:00,67.96,68.08,67.95,68.05,17600.0,67.96,68.08,67.95,68.05,17600.0
2014-12-12 12:10:00,68.07,68.11,68.03,68.11,12100.0,68.07,68.11,68.03,68.11,12100.0
2014-12-12 12:15:00,68.12,68.2,68.1,68.17,8700.0,68.12,68.2,68.1,68.17,8700.0
2014-12-12 12:20:00,68.16,68.31,68.15,68.31,10400.0,68.16,68.31,68.15,68.31,10400.0
2014-12-12 12:25:00,68.3,68.31,68.19,68.24,9800.0,68.3,68.31,68.19,68.24,9800.0
2014-12-12 12:30:00,68.23,68.28,68.2,68.25,15200.0,68.23,68.28,68.2,68.25,15200.0
2014-12-12 12:35:00,68.24,68.29,68.21,68.28,7900.0,68.24,68.29,68.21,68.28,7900.0
2014-12-12 12:40:00,68.27,68.29,68.19,68.22,8300.0,68.27,68.29,68.19,68.22,8300.0
2014-12-12 12:45:00,68.24,68.31,68.24,68.28,18700.0,68.24,68.31,68.24,68.28,18700.0
2014-12-12 12:50:00,68.28,68.31,68.25,68.27,6800.0,68.28,68.31,68.25,68.27,6800.0
2014-12-12 12:55:00,68.25,68.29,68.23,68.28,9500.0,68.25,68.29,68.23,68.28,9500.0
2014-12-12 13:00:00,68.3,68.3,68.12,68.12,18800.0,68.3,68.3,68.12,68.12,18800.0
2014-12-12 13:05:00,68.1,68.3,68.1,68.3,37700.0,68.1,68.3,68.1,68.3,37700.0
2014-12-12 13:10:00,68.3,68.35,68.29,68.33,8500.0,68.3,68.35,68.29,68.33,8500.0
2014-12-12 13:15:00,68.35,68.45,68.35,68.43,11100.0,68.35,68.45,68.35,68.43,11100.0
2014-12-12 13:20:00,68.44,68.55,68.43,68.5,11300.0,68.44,68.55,68.43,68.5,11300.0
2014-12-12 13:25:00,68.49,68.54,68.46,68.54,13000.0,68.49,68.54,68.46,68.54,13000.0
2014-12-12 13:30:00,68.56,68.56,68.49,68.5,24400.0,68.56,68.56,68.49,68.5,24400.0
2014-12-12 13:35:00,68.52,68.55,68.49,68.55,15700.0,68.52,68.55,68.49,68.55,15700.0
2014-12-12 13:40:00,68.56,68.59,68.51,68.52,11400.0,68.56,68.59,68.51,68.52,11400.0
2014-12-12 13:45:00,68.53,68.58,68.5,68.57,11400.0,68.53,68.58,68.5,68.57,11400.0
2014-12-12 13:50:00,68.58,68.59,68.53,68.58,14600.0,68.58,68.59,68.53,68.58,14600.0
2014-12-12 13:55:00,68.59,68.65,68.56,68.56,19600.0,68.59,68.65,68.56,68.56,19600.0
2014-12-12 14:00:00,68.56,68.59,68.55,68.59,13200.0,68.56,68.59,68.55,68.59,13200.0
2014-12-12 14:05:00,68.58,68.62,68.58,68.58,12700.0,68.58,68.62,68.58,68.58,12700.0
2014-12-12 14:10:00,68.58,68.59,68.51,68.52,19700.0,68.58,68.59,68.51,68.52,19700.0
2014-12-12 14:15:00,68.52,68.52,68.46,68.46,12000.0,68.52,68.52,68.46,68.46,12000.0
2014-12-12 14:20:00,68.46,68.48,68.37,68.37,15600.0,68.46,68.48,68.37,68.37,15600.0
2014-12-12 14:25:00,68.36,68.41,68.31,68.33,11700.0,68.36,68.41,68.31,68.33,11700.0
2014-12-12 14:30:00,68.32,68.42,68.31,68.42,9700.0,68.32,68.42,68.31,68.42,9700.0
2014-12-12 14:35:00,68.41,68.5,68.36,68.48,21000.0,68.41,68.5,68.36,68.48,21000.0
2014-12-12 14:40:00,68.48,68.52,68.46,68.46,22000.0,68.48,68.52,68.46,68.46,22000.0
2014-12-12 14:45:00,68.46,68.49,68.42,68.49,14500.0,68.46,68.49,68.42,68.49,14500.0
2014-12-12 14:50:00,68.48,68.53,68.48,68.53,11200.0,68.48,68.53,68.48,68.53,11200.0
2014-12-12 14:55:00,68.53,68.58,68.51,68.58,15600.0,68.53,68.58,68.51,68.58,15600.0
2014-12-12 15:00:00,68.58,68.67,68.58,68.63,18300.0,68.58,68.67,68.58,68.63,18300.0
2014-12-12 15:05:00,68.61,68.63,68.59,68.63,9800.0,68.61,68.63,68.59,68.63,9800.0
2014-12-12 15:10:00,68.64,68.65,68.54,68.58,14200.0,68.64,68.65,68.54,68.58,14200.0
2014-12-12 15:15:00,68.58,68.63,68.55,68.56,14400.0,68.58,68.63,68.55,68.56,14400.0
2014-12-12 15:20:00,68.56,68.58,68.49,68.53,14800.0,68.56,68.58,68.49,68.53,14800.0
2014-12-12 15:25:00,68.54,68.56,68.47,68.53,14400.0,68.54,68.56,68.47,68.53,14400.0
2014-12-12 15:30:00,68.53,68.54,68.32,68.33,25000.0,68.53,68.54,68.32,68.33,25000.0
2014-12-12 15:35:00,68.32,68.34,68.21,68.23,25800.0,68.32,68.34,68.21,68.23,25800.0
2014-12-12 15:40:00,68.22,68.28,68.17,68.26,24700.0,68.22,68.28,68.17,68.26,24700.0
2014-12-12 15:45:00,68.25,68.3,68.18,68.25,49500.0,68.25,68.3,68.18,68.25,49500.0
2014-12-12 15:50:00,68.25,68.25,68.16,68.21,37200.0,68.25,68.25,68.16,68.21,37200.0
2014-12-12 15:55:00,68.2,68.27,68.12,68.13,60100.0,68.2,68.27,68.12,68.13,60100.0
2014-12-15 09:30:00,68.71,68.95,68.16,68.66,48100.0,68.71,68.95,68.16,68.66,48100.0
2014-12-15 09:35:00,68.62,68.97,68.57,68.96,54100.0,68.62,68.97,68.57,68.96,54100.0
2014-12-15 09:40:00,68.94,69.2,68.93,69.07,16200.0,68.94,69.2,68.93,69.07,16200.0
2014-12-15 09:45:00,69.02,69.02,68.83,69.01,18700.0,69.02,69.02,68.83,69.01,18700.0
2014-12-15 09:50:00,69.01,69.32,68.97,69.26,16700.0,69.01,69.32,68.97,69.26,16700.0
2014-12-15 09:55:00,69.28,69.58,69.25,69.58,52900.0,69.28,69.58,69.25,69.58,52900.0
2014-12-15 10:00:00,69.56,69.58,69.05,69.13,31500.0,69.56,69.58,69.05,69.13,31500.0
2014-12-15 10:05:00,69.06,69.12,68.95,68.95,15600.0,69.06,69.12,68.95,68.95,15600.0
2014-12-15 10:10:00,68.98,69.0,68.83,68.95,58800.0,68.98,69.0,68.83,68.95,58800.0
2014-12-15 10:15:00,68.96,69.02,68.9,68.92,15800.0,68.96,69.02,68.9,68.92,15800.0
2014-12-15 10:20:00,68.88,68.89,68.67,68.74,18100.0,68.88,68.89,68.67,68.74,18100.0
2014-12-15 10:25:00,68.74,68.88,68.73,68.86,7700.0,68.74,68.88,68.73,68.86,7700.0
2014-12-15 10:30:00,68.85,68.96,68.8,68.8,7200.0,68.85,68.96,68.8,68.8,7200.0
2014-12-15 10:35:00,68.79,68.79,68.57,68.65,8300.0,68.79,68.79,68.57,68.65,8300.0
2014-12-15 10:40:00,68.65,68.69,68.52,68.52,8100.0,68.65,68.69,68.52,68.52,8100.0
2014-12-15 10:45:00,68.51,68.61,68.51,68.59,8900.0,68.51,68.61,68.51,68.59,8900.0
2014-12-15 10:50:00,68.61,68.85,68.61,68.79,6600.0,68.61,68.85,68.61,68.79,6600.0
2014-12-15 10:55:00,68.76,68.81,68.65,68.71,8400.0,68.76,68.81,68.65,68.71,8400.0
2014-12-15 11:00:00,68.71,68.71,68.49,68.49,6200.0,68.71,68.71,68.49,68.49,6200.0
2014-12-15 11:05:00,68.51,68.52,68.39,68.45,8100.0,68.51,68.52,68.39,68.45,8100.0
2014-12-15 11:10:00,68.49,68.51,68.31,68.31,5200.0,68.49,68.51,68.31,68.31,5200.0
2014-12-15 11:15:00,68.31,68.31,68.2,68.21,5700.0,68.31,68.31,68.2,68.21,5700.0
2014-12-15 11:20:00,68.19,68.19,68.08,68.13,14200.0,68.19,68.19,68.08,68.13,14200.0
2014-12-15 11:25:00,68.12,68.13,68.02,68.13,6400.0,68.12,68.13,68.02,68.13,6400.0
2014-12-15 11:30:00,68.13,68.31,68.08,68.23,9000.0,68.13,68.31,68.08,68.23,9000.0
2014-12-15 11:35:00,68.23,68.31,68.17,68.21,10100.0,68.23,68.31,68.17,68.21,10100.0
2014-12-15 11:40:00,68.21,68.23,68.12,68.2,4800.0,68.21,68.23,68.12,68.2,4800.0
2014-12-15 11:45:00,68.15,68.25,68.14,68.18,7500.0,68.15,68.25,68.14,68.18,7500.0
2014-12-15 11:50:00,68.16,68.21,68.05,68.07,3900.0,68.16,68.21,68.05,68.07,3900.0
2014-12-15 11:55:00,68.03,68.11,68.02,68.08,5900.0,68.03,68.11,68.02,68.08,5900.0
2014-12-15 12:00:00,68.08,68.27,68.06,68.27,9700.0,68.08,68.27,68.06,68.27,9700.0
2014-12-15 12:05:00,68.28,68.39,68.25,68.29,5100.0,68.28,68.39,68.25,68.29,5100.0
2014-12-15 12:10:00,68.28,68.33,68.23,68.28,5000.0,68.28,68.33,68.23,68.28,5000.0
2014-12-15 12:15:00,68.31,68.32,68.24,68.32,15300.0,68.31,68.32,68.24,68.32,15300.0
2014-12-15 12:20:00,68.3,68.36,68.25,68.36,4600.0,68.3,68.36,68.25,68.36,4600.0
2014-12-15 12:25:00,68.39,68.48,68.39,68.44,7900.0,68.39,68.48,68.39,68.44,7900.0
2014-12-15 12:30:00,68.47,68.5,68.31,68.35,8900.0,68.47,68.5,68.31,68.35,8900.0
2014-12-15 12:35:00,68.34,68.56,68.34,68.56,6700.0,68.34,68.56,68.34,68.56,6700.0
2014-12-15 12:40:00,68.56,68.63,68.47,68.55,23800.0,68.56,68.63,68.47,68.55,23800.0
2014-12-15 12:45:00,68.55,68.64,68.5,68.55,5400.0,68.55,68.64,68.5,68.55,5400.0
2014-12-15 12:50:00,68.59,68.75,68.57,68.75,13200.0,68.59,68.75,68.57,68.75,13200.0
2014-12-15 12:55:00,68.75,68.85,68.75,68.77,11400.0,68.75,68.85,68.75,68.77,11400.0
2014-12-15 13:00:00,68.76,68.8,68.71,68.71,21200.0,68.76,68.8,68.71,68.71,21200.0
2014-12-15 13:05:00,68.71,68.73,68.53,68.55,22500.0,68.71,68.73,68.53,68.55,22500.0
2014-12-15 13:10:00,68.56,68.57,68.25,68.27,20900.0,68.56,68.57,68.25,68.27,20900.0
2014-12-15 13:15:00,68.29,68.32,68.25,68.25,14500.0,68.29,68.32,68.25,68.25,14500.0
2014-12-15 13:20:00,68.25,68.41,68.25,68.31,17900.0,68.25,68.41,68.25,68.31,17900.0
2014-12-15 13:25:00,68.31,68.34,68.2,68.22,18500.0,68.31,68.34,68.2,68.22,18500.0
2014-12-15 13:30:00,68.21,68.32,68.2,68.32,23000.0,68.21,68.32,68.2,68.32,23000.0
2014-12-15 13:35:00,68.33,68.38,68.27,68.27,19300.0,68.33,68.38,68.27,68.27,19300.0
2014-12-15 13:40:00,68.27,68.31,68.22,68.26,19800.0,68.27,68.31,68.22,68.26,19800.0
2014-12-15 13:45:00,68.27,68.37,68.24,68.29,19300.0,68.27,68.37,68.24,68.29,19300.0
2014-12-15 13:50:00,68.28,68.49,68.27,68.43,18300.0,68.28,68.49,68.27,68.43,18300.0
2014-12-15 13:55:00,68.42,68.44,68.34,68.42,15400.0,68.42,68.44,68.34,68.42,15400.0
2014-12-15 14:00:00,68.43,68.44,68.37,68.41,14800.0,68.43,68.44,68.37,68.41,14800.0
2014-12-15 14:05:00,68.39,68.48,68.37,68.46,18000.0,68.39,68.48,68.37,68.46,18000.0
2014-12-15 14:10:00,68.45,68.47,68.39,68.41,18200.0,68.45,68.47,68.39,68.41,18200.0
2014-12-15 14:15:00,68.4,68.43,68.39,68.4,20100.0,68.4,68.43,68.39,68.4,20100.0
2014-12-15 14:20:00,68.4,68.55,68.39,68.51,20400.0,68.4,68.55,68.39,68.51,20400.0
2014-12-15 14:25:00,68.52,68.68,68.51,68.62,21900.0,68.52,68.68,68.51,68.62,21900.0
2014-12-15 14:30:00,68.61,68.64,68.54,68.64,11600.0,68.61,68.64,68.54,68.64,11600.0
2014-12-15 14:35:00,68.65,68.82,68.65,68.8,21200.0,68.65,68.82,68.65,68.8,21200.0
2014-12-15 14:40:00,68.82,68.86,68.61,68.62,20900.0,68.82,68.86,68.61,68.62,20900.0
2014-12-15 14:45:00,68.62,68.68,68.54,68.61,12200.0,68.62,68.68,68.54,68.61,12200.0
2014-12-15 14:50:00,68.6,68.7,68.59,68.69,12000.0,68.6,68.7,68.59,68.69,12000.0
2014-12-15 14:55:00,68.69,68.77,68.65,68.69,12000.0,68.69,68.77,68.65,68.69,12000.0
2014-12-15 15:00:00,68.69,68.82,68.66,68.74,12900.0,68.69,68.82,68.66,68.74,12900.0
2014-12-15 15:05:00,68.73,68.85,68.72,68.84,15700.0,68.73,68.85,68.72,68.84,15700.0
2014-12-15 15:10:00,68.85,68.91,68.84,68.87,13600.0,68.85,68.91,68.84,68.87,13600.0
2014-12-15 15:15:00,68.85,68.85,68.71,68.76,19200.0,68.85,68.85,68.71,68.76,19200.0
2014-12-15 15:20:00,68.75,68.76,68.68,68.7,18100.0,68.75,68.76,68.68,68.7,18100.0
2014-12-15 15:25:00,68.69,68.79,68.63,68.63,21300.0,68.69,68.79,68.63,68.63,21300.0
2014-12-15 15:30:00,68.6,68.69,68.57,68.62,24900.0,68.6,68.69,68.57,68.62,24900.0
2014-12-15 15:35:00,68.63,68.87,68.63,68.84,31400.0,68.63,68.87,68.63,68.84,31400.0
2014-12-15 15:40:00,68.84,68.84,68.71,68.72,22300.0,68.84,68.84,68.71,68.72,22300.0
2014-12-15 15:45:00,68.71,68.71,68.6,68.66,26100.0,68.71,68.71,68.6,68.66,26100.0
2014-12-15 15:50:00,68.67,68.8,68.66,68.76,37300.0,68.67,68.8,68.66,68.76,37300.0
2014-12-15 15:55:00,68.77,68.78,68.58,68.59,63100.0,68.77,68.78,68.58,68.59,63100.0
2014-12-16 09:30:00,67.83,68.22,67.67,67.91,81700.0,67.83,68.22,67.67,67.91,81700.0
2014-12-16 09:35:00,67.83,68.46,67.82,68.32,42200.0,67.83,68.46,67.82,68.32,42200.0
2014-12-16 09:40:00,68.32,68.35,68.1,68.15,49400.0,68.32,68.35,68.1,68.15,49400.0
2014-12-16 09:45:00,68.17,68.21,68.07,68.13,22600.0,68.17,68.21,68.07,68.13,22600.0
2014-12-16 09:50:00,68.12,68.12,67.91,67.93,104100.0,68.12,68.12,67.91,67.93,104100.0
2014-12-16 09:55:00,67.93,67.95,67.57,67.57,53400.0,67.93,67.95,67.57,67.57,53400.0
2014-12-16 10:00:00,67.57,67.7,67.52,67.69,33300.0,67.57,67.7,67.52,67.69,33300.0
2014-12-16 10:05:00,67.66,67.74,67.53,67.67,57400.0,67.66,67.74,67.53,67.67,57400.0
2014-12-16 10:10:00,67.65,67.83,67.65,67.78,16100.0,67.65,67.83,67.65,67.78,16100.0
2014-12-16 10:15:00,67.78,68.08,67.76,68.07,25400.0,67.78,68.08,67.76,68.07,25400.0
2014-12-16 10:20:00,68.06,68.06,67.93,67.98,19100.0,68.06,68.06,67.93,67.98,19100.0
2014-12-16 10:25:00,67.98,68.02,67.83,67.84,24100.0,67.98,68.02,67.83,67.84,24100.0
2014-12-16 10:30:00,67.84,67.84,67.73,67.78,18200.0,67.84,67.84,67.73,67.78,18200.0
2014-12-16 10:35:00,67.78,67.82,67.72,67.79,14000.0,67.78,67.82,67.72,67.79,14000.0
2014-12-16 10:40:00,67.8,67.81,67.71,67.81,18000.0,67.8,67.81,67.71,67.81,18000.0
2014-12-16 10:45:00,67.81,68.01,67.81,67.95,21400.0,67.81,68.01,67.81,67.95,21400.0
2014-12-16 10:50:00,67.95,67.99,67.93,67.95,14700.0,67.95,67.99,67.93,67.95,14700.0
2014-12-16 10:55:00,67.98,68.08,67.97,68.02,17400.0,67.98,68.08,67.97,68.02,17400.0
2014-12-16 11:00:00,68.01,68.03,67.93,67.96,16400.0,68.01,68.03,67.93,67.96,16400.0
2014-12-16 11:05:00,67.95,67.96,67.78,67.79,13900.0,67.95,67.96,67.78,67.79,13900.0
2014-12-16 11:10:00,67.78,67.89,67.75,67.89,5700.0,67.78,67.89,67.75,67.89,5700.0
2014-12-16 11:15:00,67.89,68.02,67.88,67.98,11600.0,67.89,68.02,67.88,67.98,11600.0
2014-12-16 11:20:00,67.99,68.05,67.97,68.03,9100.0,67.99,68.05,67.97,68.03,9100.0
2014-12-16 11:25:00,68.01,68.23,68.01,68.14,24300.0,68.01,68.23,68.01,68.14,24300.0
2014-12-16 11:30:00,68.16,68.29,68.14,68.19,13900.0,68.16,68.29,68.14,68.19,13900.0
2014-12-16 11:35:00,68.2,68.2,68.11,68.13,9500.0,68.2,68.2,68.11,68.13,9500.0
2014-12-16 11:40:00,68.11,68.25,68.09,68.21,15900.0,68.11,68.25,68.09,68.21,15900.0
2014-12-16 11:45:00,68.21,68.25,68.11,68.15,16600.0,68.21,68.25,68.11,68.15,16600.0
2014-12-16 11:50:00,68.16,68.21,68.11,68.18,10800.0,68.16,68.21,68.11,68.18,10800.0
2014-12-16 11:55:00,68.18,68.21,68.1,68.2,13200.0,68.18,68.21,68.1,68.2,13200.0
2014-12-16 12:00:00,68.2,68.24,68.1,68.1,30200.0,68.2,68.24,68.1,68.1,30200.0
2014-12-16 12:05:00,68.08,68.11,67.97,67.98,6200.0,68.08,68.11,67.97,67.98,6200.0
2014-12-16 12:10:00,67.99,68.08,67.95,67.98,12700.0,67.99,68.08,67.95,67.98,12700.0
2014-12-16 12:15:00,67.98,68.04,67.95,67.97,7300.0,67.98,68.04,67.95,67.97,7300.0
2014-12-16 12:20:00,67.96,67.97,67.86,67.89,9700.0,67.96,67.97,67.86,67.89,9700.0
2014-12-16 12:25:00,67.89,67.96,67.86,67.94,12000.0,67.89,67.96,67.86,67.94,12000.0
2014-12-16 12:30:00,67.93,68.02,67.93,68.0,6500.0,67.93,68.02,67.93,68.0,6500.0
2014-12-16 12:35:00,68.0,68.01,67.97,67.98,4700.0,68.0,68.01,67.97,67.98,4700.0
2014-12-16 12:40:00,67.98,68.03,67.87,67.88,12000.0,67.98,68.03,67.87,67.88,12000.0
2014-12-16 12:45:00,67.87,67.87,67.78,67.87,16100.0,67.87,67.87,67.78,67.87,16100.0
2014-12-16 12:50:00,67.88,67.9,67.8,67.8,5800.0,67.88,67.9,67.8,67.8,5800.0
2014-12-16 12:55:00,67.81,67.85,67.8,67.8,11300.0,67.81,67.85,67.8,67.8,11300.0
2014-12-16 13:00:00,67.79,67.85,67.79,67.81,6500.0,67.79,67.85,67.79,67.81,6500.0
2014-12-16 13:05:00,67.8,67.82,67.69,67.71,6300.0,67.8,67.82,67.69,67.71,6300.0
2014-12-16 13:10:00,67.69,67.71,67.35,67.56,107500.0,67.69,67.71,67.35,67.56,107500.0
2014-12-16 13:15:00,67.56,67.6,67.48,67.53,24000.0,67.56,67.6,67.48,67.53,24000.0
2014-12-16 13:20:00,67.52,67.57,67.52,67.57,12700.0,67.52,67.57,67.52,67.57,12700.0
2014-12-16 13:25:00,67.55,67.6,67.53,67.6,12800.0,67.55,67.6,67.53,67.6,12800.0
2014-12-16 13:30:00,67.59,67.67,67.54,67.63,18100.0,67.59,67.67,67.54,67.63,18100.0
2014-12-16 13:35:00,67.65,67.78,67.65,67.76,6700.0,67.65,67.78,67.65,67.76,6700.0
2014-12-16 13:40:00,67.75,67.89,67.74,67.87,11800.0,67.75,67.89,67.74,67.87,11800.0
2014-12-16 13:45:00,67.83,67.86,67.74,67.82,6100.0,67.83,67.86,67.74,67.82,6100.0
2014-12-16 13:50:00,67.83,67.95,67.83,67.86,11800.0,67.83,67.95,67.83,67.86,11800.0
2014-12-16 13:55:00,67.85,67.91,67.83,67.84,9100.0,67.85,67.91,67.83,67.84,9100.0
2014-12-16 14:00:00,67.84,67.87,67.68,67.69,11600.0,67.84,67.87,67.68,67.69,11600.0
2014-12-16 14:05:00,67.68,67.79,67.68,67.78,14700.0,67.68,67.79,67.68,67.78,14700.0
2014-12-16 14:10:00,67.77,67.79,67.72,67.76,6800.0,67.77,67.79,67.72,67.76,6800.0
2014-12-16 14:15:00,67.75,67.75,67.68,67.73,25000.0,67.75,67.75,67.68,67.73,25000.0
2014-12-16 14:20:00,67.74,67.76,67.69,67.7,15900.0,67.74,67.76,67.69,67.7,15900.0
2014-12-16 14:25:00,67.69,67.76,67.68,67.75,7200.0,67.69,67.76,67.68,67.75,7200.0
2014-12-16 14:30:00,67.75,67.82,67.73,67.74,20000.0,67.75,67.82,67.73,67.74,20000.0
2014-12-16 14:35:00,67.74,67.81,67.73,67.77,14100.0,67.74,67.81,67.73,67.77,14100.0
2014-12-16 14:40:00,67.76,67.84,67.73,67.75,14100.0,67.76,67.84,67.73,67.75,14100.0
2014-12-16 14:45:00,67.73,67.74,67.64,67.64,14500.0,67.73,67.74,67.64,67.64,14500.0
2014-12-16 14:50:00,67.64,67.66,67.55,67.57,17500.0,67.64,67.66,67.55,67.57,17500.0
2014-12-16 14:55:00,67.57,67.68,67.56,67.68,12100.0,67.57,67.68,67.56,67.68,12100.0
2014-12-16 15:00:00,67.68,67.79,67.64,67.74,20800.0,67.68,67.79,67.64,67.74,20800.0
2014-12-16 15:05:00,67.75,67.79,67.58,67.68,27400.0,67.75,67.79,67.58,67.68,27400.0
2014-12-16 15:10:00,67.68,67.71,67.64,67.67,20900.0,67.68,67.71,67.64,67.67,20900.0
2014-12-16 15:15:00,67.67,67.74,67.66,67.71,18200.0,67.67,67.74,67.66,67.71,18200.0
2014-12-16 15:20:00,67.7,67.7,67.53,67.54,16500.0,67.7,67.7,67.53,67.54,16500.0
2014-12-16 15:25:00,67.54,67.54,67.42,67.44,24200.0,67.54,67.54,67.42,67.44,24200.0
2014-12-16 15:30:00,67.43,67.51,67.36,67.46,30200.0,67.43,67.51,67.36,67.46,30200.0
2014-12-16 15:35:00,67.46,67.46,67.24,67.27,41000.0,67.46,67.46,67.24,67.27,41000.0
2014-12-16 15:40:00,67.27,67.27,67.07,67.13,41700.0,67.27,67.27,67.07,67.13,41700.0
2014-12-16 15:45:00,67.12,67.26,67.12,67.26,59800.0,67.12,67.26,67.12,67.26,59800.0
2014-12-16 15:50:00,67.18,67.25,67.05,67.18,119200.0,67.18,67.25,67.05,67.18,119200.0
2014-12-16 15:55:00,67.17,67.17,66.95,67.01,109800.0,67.17,67.17,66.95,67.01,109800.0
2014-12-17 09:30:00,67.32,67.54,67.01,67.45,43500.0,67.32,67.54,67.01,67.45,43500.0
2014-12-17 09:35:00,67.44,67.71,67.43,67.58,15800.0,67.44,67.71,67.43,67.58,15800.0
2014-12-17 09:40:00,67.59,67.86,67.57,67.71,20400.0,67.59,67.86,67.57,67.71,20400.0
2014-12-17 09:45:00,67.71,67.71,67.42,67.44,16800.0,67.71,67.71,67.42,67.44,16800.0
2014-12-17 09:50:00,67.44,67.5,67.34,67.48,12300.0,67.44,67.5,67.34,67.48,12300.0
2014-12-17 09:55:00,67.5,67.63,67.48,67.61,12100.0,67.5,67.63,67.48,67.61,12100.0
2014-12-17 10:00:00,67.59,67.61,67.41,67.45,47100.0,67.59,67.61,67.41,67.45,47100.0
2014-12-17 10:05:00,67.41,67.41,67.06,67.08,21600.0,67.41,67.41,67.06,67.08,21600.0
2014-12-17 10:10:00,67.09,67.13,66.99,67.06,22100.0,67.09,67.13,66.99,67.06,22100.0
2014-12-17 10:15:00,67.04,67.16,66.87,67.11,32500.0,67.04,67.16,66.87,67.11,32500.0
2014-12-17 10:20:00,67.11,67.28,67.11,67.18,16100.0,67.11,67.28,67.11,67.18,16100.0
2014-12-17 10:25:00,67.2,67.21,67.12,67.14,22100.0,67.2,67.21,67.12,67.14,22100.0
2014-12-17 10:30:00,67.19,67.23,67.13,67.16,33300.0,67.19,67.23,67.13,67.16,33300.0
2014-12-17 10:35:00,67.14,67.31,67.01,67.21,26700.0,67.14,67.31,67.01,67.21,26700.0
2014-12-17 10:40:00,67.22,67.23,67.13,67.2,13400.0,67.22,67.23,67.13,67.2,13400.0
2014-12-17 10:45:00,67.19,67.2,67.03,67.07,10500.0,67.19,67.2,67.03,67.07,10500.0
2014-12-17 10:50:00,67.1,67.1,66.99,67.0,8300.0,67.1,67.1,66.99,67.0,8300.0
2014-12-17 10:55:00,66.99,67.05,66.9,66.92,22200.0,66.99,67.05,66.9,66.92,22200.0
2014-12-17 11:00:00,66.92,67.02,66.92,67.02,14600.0,66.92,67.02,66.92,67.02,14600.0
2014-12-17 11:05:00,67.02,67.04,66.84,66.85,27400.0,67.02,67.04,66.84,66.85,27400.0
2014-12-17 11:10:00,66.85,66.91,66.85,66.89,11000.0,66.85,66.91,66.85,66.89,11000.0
2014-12-17 11:15:00,66.88,67.05,66.84,67.05,12400.0,66.88,67.05,66.84,67.05,12400.0
2014-12-17 11:20:00,67.04,67.09,66.99,67.09,9700.0,67.04,67.09,66.99,67.09,9700.0
2014-12-17 11:25:00,67.1,67.17,67.07,67.12,14000.0,67.1,67.17,67.07,67.12,14000.0
2014-12-17 11:30:00,67.14,67.14,67.02,67.04,9500.0,67.14,67.14,67.02,67.04,9500.0
2014-12-17 11:35:00,67.02,67.29,67.01,67.28,26600.0,67.02,67.29,67.01,67.28,26600.0
2014-12-17 11:40:00,67.28,67.36,67.27,67.31,10000.0,67.28,67.36,67.27,67.31,10000.0
2014-12-17 11:45:00,67.34,67.44,67.34,67.42,7100.0,67.34,67.44,67.34,67.42,7100.0
2014-12-17 11:50:00,67.43,67.44,67.37,67.42,6500.0,67.43,67.44,67.37,67.42,6500.0
2014-12-17 11:55:00,67.4,67.46,67.39,67.4,6800.0,67.4,67.46,67.39,67.4,6800.0
2014-12-17 12:00:00,67.41,67.44,67.35,67.41,12000.0,67.41,67.44,67.35,67.41,12000.0
2014-12-17 12:05:00,67.39,67.39,67.33,67.38,10200.0,67.39,67.39,67.33,67.38,10200.0
2014-12-17 12:10:00,67.37,67.37,67.25,67.25,11300.0,67.37,67.37,67.25,67.25,11300.0
2014-12-17 12:15:00,67.24,67.27,67.2,67.21,6400.0,67.24,67.27,67.2,67.21,6400.0
2014-12-17 12:20:00,67.2,67.21,67.1,67.1,35800.0,67.2,67.21,67.1,67.1,35800.0
2014-12-17 12:25:00,67.09,67.14,67.04,67.05,10000.0,67.09,67.14,67.04,67.05,10000.0
2014-12-17 12:30:00,67.06,67.23,67.06,67.22,6500.0,67.06,67.23,67.06,67.22,6500.0
2014-12-17 12:35:00,67.21,67.38,67.2,67.29,20700.0,67.21,67.38,67.2,67.29,20700.0
2014-12-17 12:40:00,67.3,67.39,67.29,67.32,11400.0,67.3,67.39,67.29,67.32,11400.0
2014-12-17 12:45:00,67.34,67.4,67.33,67.37,8900.0,67.34,67.4,67.33,67.37,8900.0
2014-12-17 12:50:00,67.35,67.44,67.35,67.38,8800.0,67.35,67.44,67.35,67.38,8800.0
2014-12-17 12:55:00,67.4,67.42,67.37,67.42,8000.0,67.4,67.42,67.37,67.42,8000.0
2014-12-17 13:00:00,67.41,67.46,67.41,67.41,9400.0,67.41,67.46,67.41,67.41,9400.0
2014-12-17 13:05:00,67.4,67.51,67.4,67.5,9800.0,67.4,67.51,67.4,67.5,9800.0
2014-12-17 13:10:00,67.52,67.57,67.49,67.56,6000.0,67.52,67.57,67.49,67.56,6000.0
2014-12-17 13:15:00,67.56,67.6,67.51,67.51,14400.0,67.56,67.6,67.51,67.51,14400.0
2014-12-17 13:20:00,67.51,67.53,67.42,67.42,5600.0,67.51,67.53,67.42,67.42,5600.0
2014-12-17 13:25:00,67.42,67.46,67.37,67.43,5800.0,67.42,67.46,67.37,67.43,5800.0
2014-12-17 13:30:00,67.44,67.46,67.39,67.45,8700.0,67.44,67.46,67.39,67.45,8700.0
2014-12-17 13:35:00,67.44,67.46,67.4,67.46,5200.0,67.44,67.46,67.4,67.46,5200.0
2014-12-17 13:40:00,67.45,67.49,67.44,67.48,3900.0,67.45,67.49,67.44,67.48,3900.0
2014-12-17 13:45:00,67.49,67.49,67.37,67.45,11900.0,67.49,67.49,67.37,67.45,11900.0
2014-12-17 13:50:00,67.43,67.52,67.43,67.48,4900.0,67.43,67.52,67.43,67.48,4900.0
2014-12-17 13:55:00,67.49,67.61,67.47,67.61,8500.0,67.49,67.61,67.47,67.61,8500.0
2014-12-17 14:00:00,67.62,67.96,67.55,67.86,28400.0,67.62,67.96,67.55,67.86,28400.0
2014-12-17 14:05:00,67.94,67.94,67.79,67.83,16300.0,67.94,67.94,67.79,67.83,16300.0
2014-12-17 14:10:00,67.82,67.95,67.78,67.87,13500.0,67.82,67.95,67.78,67.87,13500.0
2014-12-17 14:15:00,67.89,67.97,67.84,67.88,11700.0,67.89,67.97,67.84,67.88,11700.0
2014-12-17 14:20:00,67.87,67.89,67.77,67.89,12600.0,67.87,67.89,67.77,67.89,12600.0
2014-12-17 14:25:00,67.9,67.96,67.86,67.86,10200.0,67.9,67.96,67.86,67.86,10200.0
2014-12-17 14:30:00,67.87,67.95,67.75,67.94,17000.0,67.87,67.95,67.75,67.94,17000.0
2014-12-17 14:35:00,67.93,68.07,67.91,68.03,26800.0,67.93,68.07,67.91,68.03,26800.0
2014-12-17 14:40:00,68.02,68.02,67.78,67.94,18400.0,68.02,68.02,67.78,67.94,18400.0
2014-12-17 14:45:00,67.92,67.93,67.73,67.76,12000.0,67.92,67.93,67.73,67.76,12000.0
2014-12-17 14:50:00,67.74,67.92,67.74,67.92,11900.0,67.74,67.92,67.74,67.92,11900.0
2014-12-17 14:55:00,67.91,67.92,67.75,67.75,8500.0,67.91,67.92,67.75,67.75,8500.0
2014-12-17 15:00:00,67.78,67.79,67.58,67.66,23300.0,67.78,67.79,67.58,67.66,23300.0
2014-12-17 15:05:00,67.65,67.75,67.64,67.68,11400.0,67.65,67.75,67.64,67.68,11400.0
2014-12-17 15:10:00,67.68,67.82,67.66,67.79,13800.0,67.68,67.82,67.66,67.79,13800.0
2014-12-17 15:15:00,67.81,67.85,67.73,67.83,18600.0,67.81,67.85,67.73,67.83,18600.0
2014-12-17 15:20:00,67.84,67.89,67.82,67.88,21500.0,67.84,67.89,67.82,67.88,21500.0
2014-12-17 15:25:00,67.88,68.07,67.85,68.03,21600.0,67.88,68.07,67.85,68.03,21600.0
2014-12-17 15:30:00,68.03,68.06,67.97,67.98,22300.0,68.03,68.06,67.97,67.98,22300.0
2014-12-17 15:35:00,67.99,68.1,67.95,68.09,26300.0,67.99,68.1,67.95,68.09,26300.0
2014-12-17 15:40:00,68.09,68.23,68.09,68.19,26800.0,68.09,68.23,68.09,68.19,26800.0
2014-12-17 15:45:00,68.19,68.31,68.15,68.25,40600.0,68.19,68.31,68.15,68.25,40600.0
2014-12-17 15:50:00,68.26,68.27,68.07,68.07,51900.0,68.26,68.27,68.07,68.07,51900.0
2014-12-17 15:55:00,68.08,68.13,68.05,68.07,89300.0,68.08,68.13,68.05,68.07,89300.0
2014-12-18 09:30:00,68.88,69.1,68.69,68.69,62900.0,68.88,69.1,68.69,68.69,62900.0
2014-12-18 09:35:00,68.89,68.9,68.76,68.84,33300.0,68.89,68.9,68.76,68.84,33300.0
2014-12-18 09:40:00,68.87,68.92,68.8,68.85,28000.0,68.87,68.92,68.8,68.85,28000.0
2014-12-18 09:45:00,68.85,68.86,68.63,68.65,22400.0,68.85,68.86,68.63,68.65,22400.0
2014-12-18 09:50:00,68.68,68.88,68.62,68.84,69700.0,68.68,68.88,68.62,68.84,69700.0
2014-12-18 09:55:00,68.86,68.95,68.79,68.95,29800.0,68.86,68.95,68.79,68.95,29800.0
2014-12-18 10:00:00,68.98,69.0,68.79,68.84,26000.0,68.98,69.0,68.79,68.84,26000.0
2014-12-18 10:05:00,68.87,68.87,68.7,68.81,30800.0,68.87,68.87,68.7,68.81,30800.0
2014-12-18 10:10:00,68.8,68.96,68.78,68.9,43300.0,68.8,68.96,68.78,68.9,43300.0
2014-12-18 10:15:00,68.89,69.0,68.85,68.93,19500.0,68.89,69.0,68.85,68.93,19500.0
2014-12-18 10:20:00,68.95,69.15,68.94,69.09,26000.0,68.95,69.15,68.94,69.09,26000.0
2014-12-18 10:25:00,69.08,69.09,68.92,68.95,18300.0,69.08,69.09,68.92,68.95,18300.0
2014-12-18 10:30:00,68.97,69.0,68.92,68.99,17000.0,68.97,69.0,68.92,68.99,17000.0
2014-12-18 10:35:00,68.97,69.0,68.9,68.9,11600.0,68.97,69.0,68.9,68.9,11600.0
2014-12-18 10:40:00,68.86,68.86,68.78,68.78,15300.0,68.86,68.86,68.78,68.78,15300.0
2014-12-18 10:45:00,68.8,68.85,68.76,68.85,12900.0,68.8,68.85,68.76,68.85,12900.0
2014-12-18 10:50:00,68.83,68.83,68.73,68.76,9900.0,68.83,68.83,68.73,68.76,9900.0
2014-12-18 10:55:00,68.75,68.81,68.73,68.79,6300.0,68.75,68.81,68.73,68.79,6300.0
2014-12-18 11:00:00,68.78,68.78,68.64,68.67,9000.0,68.78,68.78,68.64,68.67,9000.0
2014-12-18 11:05:00,68.67,68.68,68.58,68.58,8100.0,68.67,68.68,68.58,68.58,8100.0
2014-12-18 11:10:00,68.61,68.64,68.56,68.64,10000.0,68.61,68.64,68.56,68.64,10000.0
2014-12-18 11:15:00,68.61,68.78,68.61,68.78,15200.0,68.61,68.78,68.61,68.78,15200.0
2014-12-18 11:20:00,68.78,68.84,68.72,68.82,14100.0,68.78,68.84,68.72,68.82,14100.0
2014-12-18 11:25:00,68.83,68.89,68.76,68.76,14700.0,68.83,68.89,68.76,68.76,14700.0
2014-12-18 11:30:00,68.76,68.87,68.71,68.87,13500.0,68.76,68.87,68.71,68.87,13500.0
2014-12-18 11:35:00,68.85,68.85,68.77,68.81,4900.0,68.85,68.85,68.77,68.81,4900.0
2014-12-18 11:40:00,68.81,68.9,68.79,68.88,7900.0,68.81,68.9,68.79,68.88,7900.0
2014-12-18 11:45:00,68.9,68.9,68.79,68.83,21800.0,68.9,68.9,68.79,68.83,21800.0
2014-12-18 11:50:00,68.84,68.93,68.81,68.93,17400.0,68.84,68.93,68.81,68.93,17400.0
2014-12-18 11:55:00,68.9,68.97,68.86,68.94,15200.0,68.9,68.97,68.86,68.94,15200.0
2014-12-18 12:00:00,68.93,69.01,68.93,68.97,8100.0,68.93,69.01,68.93,68.97,8100.0
2014-12-18 12:05:00,68.97,69.01,68.96,68.98,30700.0,68.97,69.01,68.96,68.98,30700.0
2014-12-18 12:10:00,69.0,69.0,68.95,68.97,8800.0,69.0,69.0,68.95,68.97,8800.0
2014-12-18 12:15:00,68.98,68.99,68.9,68.95,11700.0,68.98,68.99,68.9,68.95,11700.0
2014-12-18 12:20:00,68.96,68.97,68.93,68.96,6000.0,68.96,68.97,68.93,68.96,6000.0
2014-12-18 12:25:00,68.96,69.0,68.96,68.98,6400.0,68.96,69.0,68.96,68.98,6400.0
2014-12-18 12:30:00,68.97,69.02,68.97,68.98,14500.0,68.97,69.02,68.97,68.98,14500.0
2014-12-18 12:35:00,69.0,69.01,68.97,68.97,16000.0,69.0,69.01,68.97,68.97,16000.0
2014-12-18 12:40:00,68.96,68.96,68.9,68.92,18100.0,68.96,68.96,68.9,68.92,18100.0
2014-12-18 12:45:00,68.93,68.93,68.88,68.91,9200.0,68.93,68.93,68.88,68.91,9200.0
2014-12-18 12:50:00,68.91,68.94,68.9,68.93,20700.0,68.91,68.94,68.9,68.93,20700.0
2014-12-18 12:55:00,68.95,69.0,68.93,68.98,7200.0,68.95,69.0,68.93,68.98,7200.0
2014-12-18 13:00:00,68.98,68.99,68.94,68.95,14900.0,68.98,68.99,68.94,68.95,14900.0
2014-12-18 13:05:00,68.95,68.95,68.88,68.88,7100.0,68.95,68.95,68.88,68.88,7100.0
2014-12-18 13:10:00,68.89,68.89,68.75,68.75,5700.0,68.89,68.89,68.75,68.75,5700.0
2014-12-18 13:15:00,68.74,68.88,68.73,68.86,19900.0,68.74,68.88,68.73,68.86,19900.0
2014-12-18 13:20:00,68.87,68.97,68.87,68.96,6800.0,68.87,68.97,68.87,68.96,6800.0
2014-12-18 13:25:00,68.96,69.02,68.96,69.0,5300.0,68.96,69.02,68.96,69.0,5300.0
2014-12-18 13:30:00,69.01,69.02,68.96,68.99,7600.0,69.01,69.02,68.96,68.99,7600.0
2014-12-18 13:35:00,68.99,69.01,68.94,68.96,9000.0,68.99,69.01,68.94,68.96,9000.0
2014-12-18 13:40:00,68.96,68.98,68.94,68.95,9600.0,68.96,68.98,68.94,68.95,9600.0
2014-12-18 13:45:00,68.95,68.96,68.93,68.94,11600.0,68.95,68.96,68.93,68.94,11600.0
2014-12-18 13:50:00,68.94,68.96,68.86,68.96,14700.0,68.94,68.96,68.86,68.96,14700.0
2014-12-18 13:55:00,68.94,69.0,68.93,68.99,5400.0,68.94,69.0,68.93,68.99,5400.0
2014-12-18 14:00:00,68.99,69.0,68.9,68.95,11800.0,68.99,69.0,68.9,68.95,11800.0
2014-12-18 14:05:00,68.97,68.99,68.95,68.98,5600.0,68.97,68.99,68.95,68.98,5600.0
2014-12-18 14:10:00,68.98,69.0,68.95,68.96,8000.0,68.98,69.0,68.95,68.96,8000.0
2014-12-18 14:15:00,68.95,69.02,68.94,68.96,16700.0,68.95,69.02,68.94,68.96,16700.0
2014-12-18 14:20:00,68.96,68.97,68.88,68.89,10800.0,68.96,68.97,68.88,68.89,10800.0
2014-12-18 14:25:00,68.89,68.93,68.88,68.89,7500.0,68.89,68.93,68.88,68.89,7500.0
2014-12-18 14:30:00,68.87,68.91,68.84,68.9,6000.0,68.87,68.91,68.84,68.9,6000.0
2014-12-18 14:35:00,68.9,68.97,68.88,68.94,8900.0,68.9,68.97,68.88,68.94,8900.0
2014-12-18 14:40:00,68.93,68.96,68.89,68.9,6000.0,68.93,68.96,68.89,68.9,6000.0
2014-12-18 14:45:00,68.89,68.92,68.71,68.73,10800.0,68.89,68.92,68.71,68.73,10800.0
2014-12-18 14:50:00,68.74,68.75,68.71,68.72,15100.0,68.74,68.75,68.71,68.72,15100.0
2014-12-18 14:55:00,68.73,68.78,68.72,68.72,14900.0,68.73,68.78,68.72,68.72,14900.0
2014-12-18 15:00:00,68.73,68.8,68.7,68.8,14200.0,68.73,68.8,68.7,68.8,14200.0
2014-12-18 15:05:00,68.81,68.89,68.69,68.75,39100.0,68.81,68.89,68.69,68.75,39100.0
2014-12-18 15:10:00,68.74,68.85,68.69,68.82,24000.0,68.74,68.85,68.69,68.82,24000.0
2014-12-18 15:15:00,68.8,68.83,68.77,68.77,19500.0,68.8,68.83,68.77,68.77,19500.0
2014-12-18 15:20:00,68.76,68.77,68.66,68.66,20100.0,68.76,68.77,68.66,68.66,20100.0
2014-12-18 15:25:00,68.65,68.7,68.64,68.66,22600.0,68.65,68.7,68.64,68.66,22600.0
2014-12-18 15:30:00,68.65,68.71,68.64,68.7,32800.0,68.65,68.71,68.64,68.7,32800.0
2014-12-18 15:35:00,68.7,68.85,68.7,68.84,34700.0,68.7,68.85,68.7,68.84,34700.0
2014-12-18 15:40:00,68.85,68.96,68.82,68.93,39400.0,68.85,68.96,68.82,68.93,39400.0
2014-12-18 15:45:00,68.92,68.99,68.81,68.95,67600.0,68.92,68.99,68.81,68.95,67600.0
2014-12-18 15:50:00,69.01,69.09,68.92,69.04,112700.0,69.01,69.09,68.92,69.04,112700.0
2014-12-18 15:55:00,69.05,69.11,69.0,69.09,138000.0,69.05,69.11,69.0,69.09,138000.0
2014-12-19 09:30:00,68.84,69.39,68.77,68.77,450200.0,68.84,69.39,68.77,68.77,450200.0
2014-12-19 09:35:00,68.93,68.93,68.59,68.66,14500.0,68.93,68.93,68.59,68.66,14500.0
2014-12-19 09:40:00,68.56,68.64,68.26,68.35,18200.0,68.56,68.64,68.26,68.35,18200.0
2014-12-19 09:45:00,68.35,68.4,68.29,68.29,36800.0,68.35,68.4,68.29,68.29,36800.0
2014-12-19 09:50:00,68.29,68.39,68.29,68.38,15100.0,68.29,68.39,68.29,68.38,15100.0
2014-12-19 09:55:00,68.37,68.51,68.33,68.33,22800.0,68.37,68.51,68.33,68.33,22800.0
2014-12-19 10:00:00,68.34,68.49,68.31,68.44,26400.0,68.34,68.49,68.31,68.44,26400.0
2014-12-19 10:05:00,68.44,68.57,68.41,68.48,20100.0,68.44,68.57,68.41,68.48,20100.0
2014-12-19 10:10:00,68.44,68.49,68.38,68.46,15500.0,68.44,68.49,68.38,68.46,15500.0
2014-12-19 10:15:00,68.44,68.53,68.44,68.53,10100.0,68.44,68.53,68.44,68.53,10100.0
2014-12-19 10:20:00,68.51,68.62,68.48,68.61,12000.0,68.51,68.62,68.48,68.61,12000.0
2014-12-19 10:25:00,68.61,68.65,68.56,68.6,25400.0,68.61,68.65,68.56,68.6,25400.0
2014-12-19 10:30:00,68.61,68.61,68.42,68.42,17700.0,68.61,68.61,68.42,68.42,17700.0
2014-12-19 10:35:00,68.42,68.5,68.38,68.5,16300.0,68.42,68.5,68.38,68.5,16300.0
2014-12-19 10:40:00,68.52,68.57,68.46,68.46,11200.0,68.52,68.57,68.46,68.46,11200.0
2014-12-19 10:45:00,68.43,68.45,68.27,68.29,24900.0,68.43,68.45,68.27,68.29,24900.0
2014-12-19 10:50:00,68.29,68.35,68.28,68.35,13600.0,68.29,68.35,68.28,68.35,13600.0
2014-12-19 10:55:00,68.36,68.44,68.34,68.44,22400.0,68.36,68.44,68.34,68.44,22400.0
2014-12-19 11:00:00,68.43,68.44,68.29,68.34,12400.0,68.43,68.44,68.29,68.34,12400.0
2014-12-19 11:05:00,68.34,68.34,68.29,68.3,8600.0,68.34,68.34,68.29,68.3,8600.0
2014-12-19 11:10:00,68.29,68.38,68.29,68.37,14600.0,68.29,68.38,68.29,68.37,14600.0
2014-12-19 11:15:00,68.37,68.38,68.29,68.34,10700.0,68.37,68.38,68.29,68.34,10700.0
2014-12-19 11:20:00,68.33,68.43,68.33,68.35,10500.0,68.33,68.43,68.33,68.35,10500.0
2014-12-19 11:25:00,68.36,68.47,68.35,68.38,14600.0,68.36,68.47,68.35,68.38,14600.0
2014-12-19 11:30:00,68.39,68.5,68.39,68.49,8000.0,68.39,68.5,68.39,68.49,8000.0
2014-12-19 11:35:00,68.5,68.52,68.38,68.38,12700.0,68.5,68.52,68.38,68.38,12700.0
2014-12-19 11:40:00,68.39,68.43,68.33,68.36,9000.0,68.39,68.43,68.33,68.36,9000.0
2014-12-19 11:45:00,68.37,68.37,68.29,68.31,6600.0,68.37,68.37,68.29,68.31,6600.0
2014-12-19 11:50:00,68.31,68.35,68.3,68.3,6400.0,68.31,68.35,68.3,68.3,6400.0
2014-12-19 11:55:00,68.32,68.4,68.31,68.33,10000.0,68.32,68.4,68.31,68.33,10000.0
2014-12-19 12:00:00,68.31,68.37,68.29,68.3,23400.0,68.31,68.37,68.29,68.3,23400.0
2014-12-19 12:05:00,68.29,68.32,68.27,68.27,16300.0,68.29,68.32,68.27,68.27,16300.0
2014-12-19 12:10:00,68.27,68.32,68.25,68.27,48700.0,68.27,68.32,68.25,68.27,48700.0
2014-12-19 12:15:00,68.27,68.32,68.26,68.3,33600.0,68.27,68.32,68.26,68.3,33600.0
2014-12-19 12:20:00,68.28,68.3,68.25,68.3,18300.0,68.28,68.3,68.25,68.3,18300.0
2014-12-19 12:25:00,68.29,68.33,68.29,68.32,4900.0,68.29,68.33,68.29,68.32,4900.0
2014-12-19 12:30:00,68.31,68.31,68.26,68.31,4800.0,68.31,68.31,68.26,68.31,4800.0
2014-12-19 12:35:00,68.32,68.37,68.31,68.31,4900.0,68.32,68.37,68.31,68.31,4900.0
2014-12-19 12:40:00,68.28,68.37,68.28,68.36,5700.0,68.28,68.37,68.28,68.36,5700.0
2014-12-19 12:45:00,68.36,68.43,68.36,68.4,10600.0,68.36,68.43,68.36,68.4,10600.0
2014-12-19 12:50:00,68.4,68.49,68.39,68.49,9800.0,68.4,68.49,68.39,68.49,9800.0
2014-12-19 12:55:00,68.49,68.53,68.48,68.5,14900.0,68.49,68.53,68.48,68.5,14900.0
2014-12-19 13:00:00,68.5,68.56,68.49,68.56,23900.0,68.5,68.56,68.49,68.56,23900.0
2014-12-19 13:05:00,68.55,68.59,68.52,68.55,16000.0,68.55,68.59,68.52,68.55,16000.0
2014-12-19 13:10:00,68.51,68.54,68.47,68.47,6700.0,68.51,68.54,68.47,68.47,6700.0
2014-12-19 13:15:00,68.48,68.5,68.46,68.46,8300.0,68.48,68.5,68.46,68.46,8300.0
2014-12-19 13:20:00,68.47,68.49,68.41,68.49,18500.0,68.47,68.49,68.41,68.49,18500.0
2014-12-19 13:25:00,68.49,68.56,68.49,68.54,30900.0,68.49,68.56,68.49,68.54,30900.0
2014-12-19 13:30:00,68.53,68.55,68.49,68.52,8300.0,68.53,68.55,68.49,68.52,8300.0
2014-12-19 13:35:00,68.49,68.57,68.4,68.53,28400.0,68.49,68.57,68.4,68.53,28400.0
2014-12-19 13:40:00,68.5,68.56,68.46,68.55,8400.0,68.5,68.56,68.46,68.55,8400.0
2014-12-19 13:45:00,68.53,68.58,68.51,68.54,7600.0,68.53,68.58,68.51,68.54,7600.0
2014-12-19 13:50:00,68.54,68.58,68.5,68.57,10400.0,68.54,68.58,68.5,68.57,10400.0
2014-12-19 13:55:00,68.57,68.61,68.54,68.6,22200.0,68.57,68.61,68.54,68.6,22200.0
2014-12-19 14:00:00,68.61,68.73,68.61,68.73,10600.0,68.61,68.73,68.61,68.73,10600.0
2014-12-19 14:05:00,68.73,68.75,68.69,68.73,17900.0,68.73,68.75,68.69,68.73,17900.0
2014-12-19 14:10:00,68.74,68.77,68.7,68.75,16700.0,68.74,68.77,68.7,68.75,16700.0
2014-12-19 14:15:00,68.75,68.77,68.71,68.71,16800.0,68.75,68.77,68.71,68.71,16800.0
2014-12-19 14:20:00,68.71,68.72,68.66,68.66,19700.0,68.71,68.72,68.66,68.66,19700.0
2014-12-19 14:25:00,68.65,68.66,68.58,68.58,13000.0,68.65,68.66,68.58,68.58,13000.0
2014-12-19 14:30:00,68.58,68.59,68.48,68.49,8500.0,68.58,68.59,68.48,68.49,8500.0
2014-12-19 14:35:00,68.48,68.58,68.48,68.58,20000.0,68.48,68.58,68.48,68.58,20000.0
2014-12-19 14:40:00,68.58,68.64,68.57,68.63,17100.0,68.58,68.64,68.57,68.63,17100.0
2014-12-19 14:45:00,68.64,68.75,68.63,68.75,17600.0,68.64,68.75,68.63,68.75,17600.0
2014-12-19 14:50:00,68.74,68.81,68.74,68.78,27900.0,68.74,68.81,68.74,68.78,27900.0
2014-12-19 14:55:00,68.78,68.81,68.75,68.77,22100.0,68.78,68.81,68.75,68.77,22100.0
2014-12-19 15:00:00,68.77,68.85,68.74,68.75,57800.0,68.77,68.85,68.74,68.75,57800.0
2014-12-19 15:05:00,68.75,68.77,68.68,68.77,48600.0,68.75,68.77,68.68,68.77,48600.0
2014-12-19 15:10:00,68.76,68.86,68.69,68.85,34700.0,68.76,68.86,68.69,68.85,34700.0
2014-12-19 15:15:00,68.83,68.89,68.78,68.87,26600.0,68.83,68.89,68.78,68.87,26600.0
2014-12-19 15:20:00,68.87,68.93,68.87,68.91,24100.0,68.87,68.93,68.87,68.91,24100.0
2014-12-19 15:25:00,68.91,68.97,68.91,68.95,28700.0,68.91,68.97,68.91,68.95,28700.0
2014-12-19 15:30:00,68.95,69.03,68.95,69.01,33700.0,68.95,69.03,68.95,69.01,33700.0
2014-12-19 15:35:00,69.0,69.03,68.95,68.99,44000.0,69.0,69.03,68.95,68.99,44000.0
2014-12-19 15:40:00,68.99,69.03,68.93,68.95,41400.0,68.99,69.03,68.93,68.95,41400.0
2014-12-19 15:45:00,68.96,68.99,68.91,68.91,54200.0,68.96,68.99,68.91,68.91,54200.0
2014-12-19 15:50:00,68.91,68.91,68.71,68.71,87600.0,68.91,68.91,68.71,68.71,87600.0
2014-12-19 15:55:00,68.72,68.83,68.68,68.7,137900.0,68.72,68.83,68.68,68.7,137900.0
2014-12-22 09:30:00,68.74,69.07,68.74,68.95,15600.0,68.74,69.07,68.74,68.95,15600.0
2014-12-22 09:35:00,68.8,69.01,68.75,68.76,3700.0,68.8,69.01,68.75,68.76,3700.0
2014-12-22 09:40:00,68.76,68.84,68.64,68.82,9700.0,68.76,68.84,68.64,68.82,9700.0
2014-12-22 09:45:00,68.83,68.87,68.69,68.8,17700.0,68.83,68.87,68.69,68.8,17700.0
2014-12-22 09:50:00,68.81,68.85,68.5,68.54,20700.0,68.81,68.85,68.5,68.54,20700.0
2014-12-22 09:55:00,68.51,68.54,68.31,68.33,28300.0,68.51,68.54,68.31,68.33,28300.0
2014-12-22 10:00:00,68.33,68.39,68.29,68.39,16600.0,68.33,68.39,68.29,68.39,16600.0
2014-12-22 10:05:00,68.41,68.49,68.4,68.45,8600.0,68.41,68.49,68.4,68.45,8600.0
2014-12-22 10:10:00,68.45,68.5,68.38,68.39,19200.0,68.45,68.5,68.38,68.39,19200.0
2014-12-22 10:15:00,68.4,68.45,68.39,68.42,9200.0,68.4,68.45,68.39,68.42,9200.0
2014-12-22 10:20:00,68.42,68.44,68.35,68.41,26200.0,68.42,68.44,68.35,68.41,26200.0
2014-12-22 10:25:00,68.42,68.53,68.41,68.52,5400.0,68.42,68.53,68.41,68.52,5400.0
2014-12-22 10:30:00,68.54,68.62,68.53,68.54,7900.0,68.54,68.62,68.53,68.54,7900.0
2014-12-22 10:35:00,68.55,68.55,68.42,68.42,11900.0,68.55,68.55,68.42,68.42,11900.0
2014-12-22 10:40:00,68.43,68.48,68.41,68.47,6700.0,68.43,68.48,68.41,68.47,6700.0
2014-12-22 10:45:00,68.48,68.49,68.44,68.47,23700.0,68.48,68.49,68.44,68.47,23700.0
2014-12-22 10:50:00,68.47,68.48,68.39,68.39,12800.0,68.47,68.48,68.39,68.39,12800.0
2014-12-22 10:55:00,68.38,68.41,68.33,68.35,13500.0,68.38,68.41,68.33,68.35,13500.0
2014-12-22 11:00:00,68.35,68.37,68.33,68.36,7200.0,68.35,68.37,68.33,68.36,7200.0
2014-12-22 11:05:00,68.37,68.4,68.35,68.37,8200.0,68.37,68.4,68.35,68.37,8200.0
2014-12-22 11:10:00,68.35,68.4,68.31,68.4,13000.0,68.35,68.4,68.31,68.4,13000.0
2014-12-22 11:15:00,68.41,68.47,68.4,68.47,24500.0,68.41,68.47,68.4,68.47,24500.0
2014-12-22 11:20:00,68.47,68.54,68.44,68.47,30000.0,68.47,68.54,68.44,68.47,30000.0
2014-12-22 11:25:00,68.48,68.56,68.48,68.56,8000.0,68.48,68.56,68.48,68.56,8000.0
2014-12-22 11:30:00,68.57,68.64,68.57,68.61,6600.0,68.57,68.64,68.57,68.61,6600.0
2014-12-22 11:35:00,68.59,68.67,68.57,68.66,18400.0,68.59,68.67,68.57,68.66,18400.0
2014-12-22 11:40:00,68.66,68.71,68.64,68.65,7600.0,68.66,68.71,68.64,68.65,7600.0
2014-12-22 11:45:00,68.65,68.69,68.62,68.68,12300.0,68.65,68.69,68.62,68.68,12300.0
2014-12-22 11:50:00,68.67,68.67,68.59,68.6,4100.0,68.67,68.67,68.59,68.6,4100.0
2014-12-22 11:55:00,68.59,68.67,68.58,68.66,9100.0,68.59,68.67,68.58,68.66,9100.0
2014-12-22 12:00:00,68.65,68.68,68.62,68.66,3300.0,68.65,68.68,68.62,68.66,3300.0
2014-12-22 12:05:00,68.66,68.79,68.66,68.79,7400.0,68.66,68.79,68.66,68.79,7400.0
2014-12-22 12:10:00,68.79,68.84,68.76,68.81,7200.0,68.79,68.84,68.76,68.81,7200.0
2014-12-22 12:15:00,68.81,68.83,68.79,68.82,6900.0,68.81,68.83,68.79,68.82,6900.0
2014-12-22 12:20:00,68.82,68.84,68.79,68.84,5700.0,68.82,68.84,68.79,68.84,5700.0
2014-12-22 12:25:00,68.84,68.85,68.79,68.81,6600.0,68.84,68.85,68.79,68.81,6600.0
2014-12-22 12:30:00,68.81,68.85,68.81,68.81,9400.0,68.81,68.85,68.81,68.81,9400.0
2014-12-22 12:35:00,68.81,68.98,68.68,68.71,58000.0,68.81,68.98,68.68,68.71,58000.0
2014-12-22 12:40:00,68.71,68.76,68.66,68.75,7000.0,68.71,68.76,68.66,68.75,7000.0
2014-12-22 12:45:00,68.76,68.91,68.74,68.91,10300.0,68.76,68.91,68.74,68.91,10300.0
2014-12-22 12:50:00,68.91,68.96,68.89,68.96,10000.0,68.91,68.96,68.89,68.96,10000.0
2014-12-22 12:55:00,68.96,69.0,68.92,68.98,9700.0,68.96,69.0,68.92,68.98,9700.0
2014-12-22 13:00:00,68.98,68.98,68.94,68.95,2500.0,68.98,68.98,68.94,68.95,2500.0
2014-12-22 13:05:00,68.97,69.0,68.91,68.99,10000.0,68.97,69.0,68.91,68.99,10000.0
2014-12-22 13:10:00,69.0,69.05,68.97,69.0,11300.0,69.0,69.05,68.97,69.0,11300.0
2014-12-22 13:15:00,69.01,69.11,69.0,69.08,13100.0,69.01,69.11,69.0,69.08,13100.0
2014-12-22 13:20:00,69.06,69.16,69.02,69.08,18900.0,69.06,69.16,69.02,69.08,18900.0
2014-12-22 13:25:00,69.1,69.13,69.06,69.1,11200.0,69.1,69.13,69.06,69.1,11200.0
2014-12-22 13:30:00,69.1,69.11,69.02,69.05,10800.0,69.1,69.11,69.02,69.05,10800.0
2014-12-22 13:35:00,69.06,69.11,69.06,69.06,19900.0,69.06,69.11,69.06,69.06,19900.0
2014-12-22 13:40:00,69.08,69.13,68.99,68.99,41700.0,69.08,69.13,68.99,68.99,41700.0
2014-12-22 13:45:00,69.0,69.07,69.0,69.05,12500.0,69.0,69.07,69.0,69.05,12500.0
2014-12-22 13:50:00,69.05,69.1,69.04,69.07,10100.0,69.05,69.1,69.04,69.07,10100.0
2014-12-22 13:55:00,69.05,69.13,69.04,69.11,7800.0,69.05,69.13,69.04,69.11,7800.0
2014-12-22 14:00:00,69.1,69.12,69.05,69.1,16900.0,69.1,69.12,69.05,69.1,16900.0
2014-12-22 14:05:00,69.11,69.16,69.09,69.14,21500.0,69.11,69.16,69.09,69.14,21500.0
2014-12-22 14:10:00,69.13,69.16,69.1,69.1,15000.0,69.13,69.16,69.1,69.1,15000.0
2014-12-22 14:15:00,69.12,69.21,69.12,69.15,35500.0,69.12,69.21,69.12,69.15,35500.0
2014-12-22 14:20:00,69.14,69.17,69.07,69.15,28800.0,69.14,69.17,69.07,69.15,28800.0
2014-12-22 14:25:00,69.14,69.21,69.14,69.2,15200.0,69.14,69.21,69.14,69.2,15200.0
2014-12-22 14:30:00,69.2,69.25,69.08,69.08,14900.0,69.2,69.25,69.08,69.08,14900.0
2014-12-22 14:35:00,69.07,69.09,68.99,69.01,9100.0,69.07,69.09,68.99,69.01,9100.0
2014-12-22 14:40:00,69.04,69.09,69.03,69.03,9000.0,69.04,69.09,69.03,69.03,9000.0
2014-12-22 14:45:00,69.05,69.05,68.99,69.0,7100.0,69.05,69.05,68.99,69.0,7100.0
2014-12-22 14:50:00,69.01,69.04,69.0,69.0,5400.0,69.01,69.04,69.0,69.0,5400.0
2014-12-22 14:55:00,68.99,69.01,68.97,68.98,7900.0,68.99,69.01,68.97,68.98,7900.0
2014-12-22 15:00:00,68.98,69.1,68.98,69.1,9300.0,68.98,69.1,68.98,69.1,9300.0
2014-12-22 15:05:00,69.1,69.13,69.08,69.09,9500.0,69.1,69.13,69.08,69.09,9500.0
2014-12-22 15:10:00,69.1,69.15,69.09,69.1,8000.0,69.1,69.15,69.09,69.1,8000.0
2014-12-22 15:15:00,69.09,69.09,69.0,69.05,19500.0,69.09,69.09,69.0,69.05,19500.0
2014-12-22 15:20:00,69.06,69.07,69.04,69.05,11500.0,69.06,69.07,69.04,69.05,11500.0
2014-12-22 15:25:00,69.06,69.12,69.06,69.1,24400.0,69.06,69.12,69.06,69.1,24400.0
2014-12-22 15:30:00,69.11,69.13,69.07,69.13,13300.0,69.11,69.13,69.07,69.13,13300.0
2014-12-22 15:35:00,69.14,69.17,69.12,69.14,19300.0,69.14,69.17,69.12,69.14,19300.0
2014-12-22 15:40:00,69.14,69.15,69.05,69.13,15800.0,69.14,69.15,69.05,69.13,15800.0
2014-12-22 15:45:00,69.12,69.13,69.07,69.07,46300.0,69.12,69.13,69.07,69.07,46300.0
2014-12-22 15:50:00,69.09,69.09,68.99,69.02,44700.0,69.09,69.09,68.99,69.02,44700.0
2014-12-22 15:55:00,69.02,69.11,69.0,69.11,46700.0,69.02,69.11,69.0,69.11,46700.0
2014-12-23 09:30:00,69.58,69.63,69.37,69.52,18100.0,69.58,69.63,69.37,69.52,18100.0
2014-12-23 09:35:00,69.51,69.57,69.41,69.44,5200.0,69.51,69.57,69.41,69.44,5200.0
2014-12-23 09:40:00,69.38,69.42,69.19,69.23,6400.0,69.38,69.42,69.19,69.23,6400.0
2014-12-23 09:45:00,69.22,69.4,69.2,69.37,13200.0,69.22,69.4,69.2,69.37,13200.0
2014-12-23 09:50:00,69.48,69.55,69.46,69.46,2500.0,69.48,69.55,69.46,69.46,2500.0
2014-12-23 09:55:00,69.5,69.53,69.34,69.37,6400.0,69.5,69.53,69.34,69.37,6400.0
2014-12-23 10:00:00,69.43,69.5,69.37,69.4,12200.0,69.43,69.5,69.37,69.4,12200.0
2014-12-23 10:05:00,69.45,69.6,69.43,69.57,8700.0,69.45,69.6,69.43,69.57,8700.0
2014-12-23 10:10:00,69.57,69.59,69.43,69.51,14500.0,69.57,69.59,69.43,69.51,14500.0
2014-12-23 10:15:00,69.53,69.69,69.5,69.5,23800.0,69.53,69.69,69.5,69.5,23800.0
2014-12-23 10:20:00,69.5,69.71,69.46,69.7,15200.0,69.5,69.71,69.46,69.7,15200.0
2014-12-23 10:25:00,69.7,69.82,69.66,69.74,22800.0,69.7,69.82,69.66,69.74,22800.0
2014-12-23 10:30:00,69.72,69.72,69.59,69.66,23100.0,69.72,69.72,69.59,69.66,23100.0
2014-12-23 10:35:00,69.63,69.67,69.6,69.67,10600.0,69.63,69.67,69.6,69.67,10600.0
2014-12-23 10:40:00,69.66,69.66,69.6,69.65,9800.0,69.66,69.66,69.6,69.65,9800.0
2014-12-23 10:45:00,69.65,69.72,69.63,69.72,13200.0,69.65,69.72,69.63,69.72,13200.0
2014-12-23 10:50:00,69.72,69.85,69.71,69.84,12100.0,69.72,69.85,69.71,69.84,12100.0
2014-12-23 10:55:00,69.84,69.89,69.77,69.83,17000.0,69.84,69.89,69.77,69.83,17000.0
2014-12-23 11:00:00,69.83,69.85,69.78,69.85,5000.0,69.83,69.85,69.78,69.85,5000.0
2014-12-23 11:05:00,69.84,69.85,69.77,69.79,13400.0,69.84,69.85,69.77,69.79,13400.0
2014-12-23 11:10:00,69.8,69.8,69.76,69.79,15000.0,69.8,69.8,69.76,69.79,15000.0
2014-12-23 11:15:00,69.79,69.89,69.79,69.88,13300.0,69.79,69.89,69.79,69.88,13300.0
2014-12-23 11:20:00,69.86,69.95,69.84,69.93,13600.0,69.86,69.95,69.84,69.93,13600.0
2014-12-23 11:25:00,69.95,69.97,69.93,69.97,7400.0,69.95,69.97,69.93,69.97,7400.0
2014-12-23 11:30:00,69.97,70.05,69.97,70.05,13300.0,69.97,70.05,69.97,70.05,13300.0
2014-12-23 11:35:00,70.03,70.05,69.98,70.0,12900.0,70.03,70.05,69.98,70.0,12900.0
2014-12-23 11:40:00,70.0,70.02,69.99,70.02,14300.0,70.0,70.02,69.99,70.02,14300.0
2014-12-23 11:45:00,70.03,70.03,69.99,70.0,5100.0,70.03,70.03,69.99,70.0,5100.0
2014-12-23 11:50:00,70.0,70.05,69.99,70.01,6300.0,70.0,70.05,69.99,70.01,6300.0
2014-12-23 11:55:00,70.03,70.04,69.99,70.0,8900.0,70.03,70.04,69.99,70.0,8900.0
2014-12-23 12:00:00,70.01,70.07,69.99,70.04,16500.0,70.01,70.07,69.99,70.04,16500.0
2014-12-23 12:05:00,70.04,70.12,70.03,70.11,10100.0,70.04,70.12,70.03,70.11,10100.0
2014-12-23 12:10:00,70.1,70.11,70.05,70.08,7000.0,70.1,70.11,70.05,70.08,7000.0
2014-12-23 12:15:00,70.08,70.11,70.06,70.1,14000.0,70.08,70.11,70.06,70.1,14000.0
2014-12-23 12:20:00,70.11,70.21,70.1,70.18,20400.0,70.11,70.21,70.1,70.18,20400.0
2014-12-23 12:25:00,70.18,70.26,70.17,70.18,10200.0,70.18,70.26,70.17,70.18,10200.0
2014-12-23 12:30:00,70.19,70.24,70.18,70.21,9600.0,70.19,70.24,70.18,70.21,9600.0
2014-12-23 12:35:00,70.2,70.31,70.2,70.24,14400.0,70.2,70.31,70.2,70.24,14400.0
2014-12-23 12:40:00,70.23,70.34,70.22,70.32,16800.0,70.23,70.34,70.22,70.32,16800.0
2014-12-23 12:45:00,70.34,70.36,70.33,70.34,13800.0,70.34,70.36,70.33,70.34,13800.0
2014-12-23 12:50:00,70.34,70.37,70.32,70.33,14300.0,70.34,70.37,70.32,70.33,14300.0
2014-12-23 12:55:00,70.31,70.33,70.3,70.31,13300.0,70.31,70.33,70.3,70.31,13300.0
2014-12-23 13:00:00,70.32,70.41,70.29,70.34,20700.0,70.32,70.41,70.29,70.34,20700.0
2014-12-23 13:05:00,70.33,70.38,70.29,70.34,15900.0,70.33,70.38,70.29,70.34,15900.0
2014-12-23 13:10:00,70.34,70.38,70.34,70.38,34300.0,70.34,70.38,70.34,70.38,34300.0
2014-12-23 13:15:00,70.39,70.44,70.36,70.38,31900.0,70.39,70.44,70.36,70.38,31900.0
2014-12-23 13:20:00,70.36,70.43,70.36,70.42,40100.0,70.36,70.43,70.36,70.42,40100.0
2014-12-23 13:25:00,70.41,70.41,70.37,70.4,15300.0,70.41,70.41,70.37,70.4,15300.0
2014-12-23 13:30:00,70.4,70.46,70.4,70.45,10200.0,70.4,70.46,70.4,70.45,10200.0
2014-12-23 13:35:00,70.45,70.5,70.44,70.47,7900.0,70.45,70.5,70.44,70.47,7900.0
2014-12-23 13:40:00,70.47,70.47,70.45,70.46,3900.0,70.47,70.47,70.45,70.46,3900.0
2014-12-23 13:45:00,70.46,70.53,70.46,70.52,9700.0,70.46,70.53,70.46,70.52,9700.0
2014-12-23 13:50:00,70.51,70.55,70.5,70.53,11700.0,70.51,70.55,70.5,70.53,11700.0
2014-12-23 13:55:00,70.52,70.57,70.49,70.56,20900.0,70.52,70.57,70.49,70.56,20900.0
2014-12-23 14:00:00,70.57,70.82,70.56,70.6,65400.0,70.57,70.82,70.56,70.6,65400.0
2014-12-23 14:05:00,70.59,70.59,70.52,70.58,12400.0,70.59,70.59,70.52,70.58,12400.0
2014-12-23 14:10:00,70.57,70.57,70.49,70.5,8200.0,70.57,70.57,70.49,70.5,8200.0
2014-12-23 14:15:00,70.5,70.52,70.4,70.4,20900.0,70.5,70.52,70.4,70.4,20900.0
2014-12-23 14:20:00,70.39,70.48,70.36,70.43,19600.0,70.39,70.48,70.36,70.43,19600.0
2014-12-23 14:25:00,70.43,70.46,70.4,70.4,24100.0,70.43,70.46,70.4,70.4,24100.0
2014-12-23 14:30:00,70.41,70.43,70.34,70.36,16300.0,70.41,70.43,70.34,70.36,16300.0
2014-12-23 14:35:00,70.34,70.4,70.31,70.38,8400.0,70.34,70.4,70.31,70.38,8400.0
2014-12-23 14:40:00,70.38,70.41,70.35,70.36,6600.0,70.38,70.41,70.35,70.36,6600.0
2014-12-23 14:45:00,70.37,70.39,70.33,70.34,20900.0,70.37,70.39,70.33,70.34,20900.0
2014-12-23 14:50:00,70.34,70.35,70.3,70.32,21600.0,70.34,70.35,70.3,70.32,21600.0
2014-12-23 14:55:00,70.32,70.33,70.23,70.25,30000.0,70.32,70.33,70.23,70.25,30000.0
2014-12-23 15:00:00,70.25,70.25,70.2,70.22,14500.0,70.25,70.25,70.2,70.22,14500.0
2014-12-23 15:05:00,70.23,70.29,70.21,70.21,11200.0,70.23,70.29,70.21,70.21,11200.0
2014-12-23 15:10:00,70.21,70.22,70.16,70.19,23900.0,70.21,70.22,70.16,70.19,23900.0
2014-12-23 15:15:00,70.2,70.2,70.15,70.18,22900.0,70.2,70.2,70.15,70.18,22900.0
2014-12-23 15:20:00,70.18,70.19,70.13,70.13,17200.0,70.18,70.19,70.13,70.13,17200.0
2014-12-23 15:25:00,70.13,70.18,70.1,70.13,17500.0,70.13,70.18,70.1,70.13,17500.0
2014-12-23 15:30:00,70.13,70.18,70.11,70.15,14200.0,70.13,70.18,70.11,70.15,14200.0
2014-12-23 15:35:00,70.16,70.16,70.13,70.14,12700.0,70.16,70.16,70.13,70.14,12700.0
2014-12-23 15:40:00,70.14,70.17,70.13,70.13,18200.0,70.14,70.17,70.13,70.13,18200.0
2014-12-23 15:45:00,70.14,70.15,70.07,70.12,29700.0,70.14,70.15,70.07,70.12,29700.0
2014-12-23 15:50:00,70.12,70.19,70.1,70.14,92600.0,70.12,70.19,70.1,70.14,92600.0
2014-12-23 15:55:00,70.13,70.14,70.04,70.06,63800.0,70.13,70.14,70.04,70.06,63800.0
2014-12-24 09:30:00,70.29,70.46,69.66,69.77,28200.0,70.29,70.46,69.66,69.77,28200.0
2014-12-24 09:35:00,69.78,69.97,69.59,69.92,12300.0,69.78,69.97,69.59,69.92,12300.0
2014-12-24 09:40:00,69.89,69.89,69.52,69.52,21900.0,69.89,69.89,69.52,69.52,21900.0
2014-12-24 09:45:00,69.48,69.74,69.48,69.72,20700.0,69.48,69.74,69.48,69.72,20700.0
2014-12-24 09:50:00,69.69,69.8,69.6,69.8,11000.0,69.69,69.8,69.6,69.8,11000.0
2014-12-24 09:55:00,69.83,69.84,69.53,69.54,11200.0,69.83,69.84,69.53,69.54,11200.0
2014-12-24 10:00:00,69.58,69.61,69.5,69.56,47900.0,69.58,69.61,69.5,69.56,47900.0
2014-12-24 10:05:00,69.56,69.69,69.56,69.65,8900.0,69.56,69.69,69.56,69.65,8900.0
2014-12-24 10:10:00,69.66,69.73,69.6,69.69,12300.0,69.66,69.73,69.6,69.69,12300.0
2014-12-24 10:15:00,69.67,69.71,69.61,69.7,19100.0,69.67,69.71,69.61,69.7,19100.0
2014-12-24 10:20:00,69.69,69.88,69.67,69.76,11700.0,69.69,69.88,69.67,69.76,11700.0
2014-12-24 10:25:00,69.75,69.78,69.63,69.64,12200.0,69.75,69.78,69.63,69.64,12200.0
2014-12-24 10:30:00,69.66,69.88,69.65,69.84,10400.0,69.66,69.88,69.65,69.84,10400.0
2014-12-24 10:35:00,69.84,69.98,69.84,69.96,3700.0,69.84,69.98,69.84,69.96,3700.0
2014-12-24 10:40:00,69.96,69.98,69.9,69.95,5000.0,69.96,69.98,69.9,69.95,5000.0
2014-12-24 10:45:00,69.96,70.04,69.92,70.03,16300.0,69.96,70.04,69.92,70.03,16300.0
2014-12-24 10:50:00,70.03,70.09,70.01,70.04,13700.0,70.03,70.09,70.01,70.04,13700.0
2014-12-24 10:55:00,70.04,70.04,69.97,70.0,7700.0,70.04,70.04,69.97,70.0,7700.0
2014-12-24 11:00:00,70.02,70.09,69.98,70.08,9000.0,70.02,70.09,69.98,70.08,9000.0
2014-12-24 11:05:00,70.08,70.08,69.97,70.0,13700.0,70.08,70.08,69.97,70.0,13700.0
2014-12-24 11:10:00,69.99,70.0,69.97,69.98,10600.0,69.99,70.0,69.97,69.98,10600.0
2014-12-24 11:15:00,69.96,69.98,69.96,69.98,5200.0,69.96,69.98,69.96,69.98,5200.0
2014-12-24 11:20:00,69.97,69.98,69.93,69.93,10000.0,69.97,69.98,69.93,69.93,10000.0
2014-12-24 11:25:00,69.94,69.96,69.9,69.91,4600.0,69.94,69.96,69.9,69.91,4600.0
2014-12-24 11:30:00,69.91,69.94,69.89,69.91,7700.0,69.91,69.94,69.89,69.91,7700.0
2014-12-24 11:35:00,69.91,69.91,69.82,69.82,4600.0,69.91,69.91,69.82,69.82,4600.0
2014-12-24 11:40:00,69.82,69.9,69.82,69.87,5700.0,69.82,69.9,69.82,69.87,5700.0
2014-12-24 11:45:00,69.88,69.89,69.86,69.88,4800.0,69.88,69.89,69.86,69.88,4800.0
2014-12-24 11:50:00,69.88,70.08,69.87,70.08,7400.0,69.88,70.08,69.87,70.08,7400.0
2014-12-24 11:55:00,70.05,70.12,70.03,70.12,9100.0,70.05,70.12,70.03,70.12,9100.0
2014-12-24 12:00:00,70.11,70.13,70.06,70.1,6900.0,70.11,70.13,70.06,70.1,6900.0
2014-12-24 12:05:00,70.09,70.13,70.04,70.07,37800.0,70.09,70.13,70.04,70.07,37800.0
2014-12-24 12:10:00,70.08,70.12,70.0,70.0,11400.0,70.08,70.12,70.0,70.0,11400.0
2014-12-24 12:15:00,70.0,70.02,69.98,70.01,4000.0,70.0,70.02,69.98,70.01,4000.0
2014-12-24 12:20:00,70.03,70.05,69.98,70.05,6100.0,70.03,70.05,69.98,70.05,6100.0
2014-12-24 12:25:00,70.06,70.07,69.97,69.97,5900.0,70.06,70.07,69.97,69.97,5900.0
2014-12-24 12:30:00,69.95,69.99,69.94,69.95,3500.0,69.95,69.99,69.94,69.95,3500.0
2014-12-24 12:35:00,69.95,69.98,69.92,69.94,7900.0,69.95,69.98,69.92,69.94,7900.0
2014-12-24 12:40:00,69.93,70.0,69.92,69.98,8500.0,69.93,70.0,69.92,69.98,8500.0
2014-12-24 12:45:00,69.99,70.03,69.98,70.03,12800.0,69.99,70.03,69.98,70.03,12800.0
2014-12-24 12:50:00,70.01,70.02,69.95,70.0,18500.0,70.01,70.02,69.95,70.0,18500.0
2014-12-24 12:55:00,70.01,70.03,69.85,69.86,21600.0,70.01,70.03,69.85,69.86,21600.0
2014-12-26 09:30:00,70.0,70.47,70.0,70.39,20600.0,70.0,70.47,70.0,70.39,20600.0
2014-12-26 09:35:00,70.41,70.68,70.41,70.57,8800.0,70.41,70.68,70.41,70.57,8800.0
2014-12-26 09:40:00,70.5,70.62,70.3,70.35,17500.0,70.5,70.62,70.3,70.35,17500.0
2014-12-26 09:45:00,70.39,70.42,70.13,70.22,46600.0,70.39,70.42,70.13,70.22,46600.0
2014-12-26 09:50:00,70.2,70.21,70.12,70.19,7500.0,70.2,70.21,70.12,70.19,7500.0
2014-12-26 09:55:00,70.14,70.16,70.04,70.09,3600.0,70.14,70.16,70.04,70.09,3600.0
2014-12-26 10:00:00,70.1,70.22,70.1,70.12,5000.0,70.1,70.22,70.1,70.12,5000.0
2014-12-26 10:05:00,70.15,70.19,70.13,70.13,3400.0,70.15,70.19,70.13,70.13,3400.0
2014-12-26 10:10:00,70.19,70.19,70.11,70.17,6100.0,70.19,70.19,70.11,70.17,6100.0
2014-12-26 10:15:00,70.19,70.19,70.08,70.17,5800.0,70.19,70.19,70.08,70.17,5800.0
2014-12-26 10:20:00,70.19,70.26,70.19,70.26,5400.0,70.19,70.26,70.19,70.26,5400.0
2014-12-26 10:25:00,70.25,70.25,70.16,70.18,5400.0,70.25,70.25,70.16,70.18,5400.0
2014-12-26 10:30:00,70.17,70.17,70.09,70.15,6300.0,70.17,70.17,70.09,70.15,6300.0
2014-12-26 10:35:00,70.17,70.17,70.07,70.07,3600.0,70.17,70.17,70.07,70.07,3600.0
2014-12-26 10:40:00,70.05,70.05,70.01,70.05,4500.0,70.05,70.05,70.01,70.05,4500.0
2014-12-26 10:45:00,70.06,70.16,70.03,70.16,14300.0,70.06,70.16,70.03,70.16,14300.0
2014-12-26 10:50:00,70.17,70.25,70.12,70.17,29300.0,70.17,70.25,70.12,70.17,29300.0
2014-12-26 10:55:00,70.18,70.25,70.17,70.2,6600.0,70.18,70.25,70.17,70.2,6600.0
2014-12-26 11:00:00,70.2,70.22,70.18,70.2,3700.0,70.2,70.22,70.18,70.2,3700.0
2014-12-26 11:05:00,70.18,70.23,70.17,70.23,24300.0,70.18,70.23,70.17,70.23,24300.0
2014-12-26 11:10:00,70.25,70.26,70.19,70.22,12600.0,70.25,70.26,70.19,70.22,12600.0
2014-12-26 11:15:00,70.22,70.24,70.13,70.15,23100.0,70.22,70.24,70.13,70.15,23100.0
2014-12-26 11:20:00,70.15,70.2,70.13,70.17,7600.0,70.15,70.2,70.13,70.17,7600.0
2014-12-26 11:25:00,70.2,70.2,70.05,70.05,20600.0,70.2,70.2,70.05,70.05,20600.0
2014-12-26 11:30:00,70.05,70.05,69.95,69.97,9100.0,70.05,70.05,69.95,69.97,9100.0
2014-12-26 11:35:00,69.96,69.96,69.83,69.83,38100.0,69.96,69.96,69.83,69.83,38100.0
2014-12-26 11:40:00,69.83,69.86,69.78,69.79,17100.0,69.83,69.86,69.78,69.79,17100.0
2014-12-26 11:45:00,69.8,69.91,69.79,69.84,11900.0,69.8,69.91,69.79,69.84,11900.0
2014-12-26 11:50:00,69.85,69.85,69.8,69.82,17600.0,69.85,69.85,69.8,69.82,17600.0
2014-12-26 11:55:00,69.83,69.84,69.81,69.82,3200.0,69.83,69.84,69.81,69.82,3200.0
2014-12-26 12:00:00,69.81,69.84,69.8,69.84,6400.0,69.81,69.84,69.8,69.84,6400.0
2014-12-26 12:05:00,69.84,69.87,69.82,69.83,13500.0,69.84,69.87,69.82,69.83,13500.0
2014-12-26 12:10:00,69.84,69.85,69.75,69.76,20100.0,69.84,69.85,69.75,69.76,20100.0
2014-12-26 12:15:00,69.75,69.8,69.73,69.79,10800.0,69.75,69.8,69.73,69.79,10800.0
2014-12-26 12:20:00,69.79,69.79,69.76,69.76,10300.0,69.79,69.79,69.76,69.76,10300.0
2014-12-26 12:25:00,69.75,69.77,69.68,69.7,10100.0,69.75,69.77,69.68,69.7,10100.0
2014-12-26 12:30:00,69.71,69.78,69.71,69.74,13000.0,69.71,69.78,69.71,69.74,13000.0
2014-12-26 12:35:00,69.74,69.75,69.67,69.68,4000.0,69.74,69.75,69.67,69.68,4000.0
2014-12-26 12:40:00,69.7,69.74,69.69,69.7,2600.0,69.7,69.74,69.69,69.7,2600.0
2014-12-26 12:45:00,69.7,69.72,69.67,69.67,3400.0,69.7,69.72,69.67,69.67,3400.0
2014-12-26 12:50:00,69.69,69.71,69.64,69.64,3300.0,69.69,69.71,69.64,69.64,3300.0
2014-12-26 12:55:00,69.64,69.65,69.62,69.62,2400.0,69.64,69.65,69.62,69.62,2400.0
2014-12-26 13:00:00,69.64,69.66,69.63,69.66,4000.0,69.64,69.66,69.63,69.66,4000.0
2014-12-26 13:05:00,69.66,69.68,69.63,69.65,4200.0,69.66,69.68,69.63,69.65,4200.0
2014-12-26 13:10:00,69.63,69.65,69.62,69.64,3300.0,69.63,69.65,69.62,69.64,3300.0
2014-12-26 13:15:00,69.64,69.72,69.64,69.7,2000.0,69.64,69.72,69.64,69.7,2000.0
2014-12-26 13:20:00,69.68,69.73,69.67,69.73,2900.0,69.68,69.73,69.67,69.73,2900.0
2014-12-26 13:25:00,69.75,69.78,69.75,69.78,1800.0,69.75,69.78,69.75,69.78,1800.0
2014-12-26 13:30:00,69.78,69.82,69.78,69.8,5400.0,69.78,69.82,69.78,69.8,5400.0
2014-12-26 13:35:00,69.8,69.83,69.8,69.83,3400.0,69.8,69.83,69.8,69.83,3400.0
2014-12-26 13:40:00,69.8,69.84,69.8,69.84,2500.0,69.8,69.84,69.8,69.84,2500.0
2014-12-26 13:45:00,69.83,69.84,69.77,69.77,5000.0,69.83,69.84,69.77,69.77,5000.0
2014-12-26 13:50:00,69.8,69.83,69.7,69.71,17900.0,69.8,69.83,69.7,69.71,17900.0
2014-12-26 13:55:00,69.71,69.78,69.71,69.78,2400.0,69.71,69.78,69.71,69.78,2400.0
2014-12-26 14:00:00,69.78,69.87,69.78,69.85,2200.0,69.78,69.87,69.78,69.85,2200.0
2014-12-26 14:05:00,69.84,69.85,69.8,69.85,1400.0,69.84,69.85,69.8,69.85,1400.0
2014-12-26 14:10:00,69.82,69.84,69.78,69.83,5500.0,69.82,69.84,69.78,69.83,5500.0
2014-12-26 14:15:00,69.83,69.84,69.79,69.8,1800.0,69.83,69.84,69.79,69.8,1800.0
2014-12-26 14:20:00,69.8,69.8,69.76,69.76,5100.0,69.8,69.8,69.76,69.76,5100.0
2014-12-26 14:25:00,69.78,69.83,69.76,69.82,2700.0,69.78,69.83,69.76,69.82,2700.0
2014-12-26 14:30:00,69.82,69.82,69.78,69.79,2400.0,69.82,69.82,69.78,69.79,2400.0
2014-12-26 14:35:00,69.79,69.79,69.67,69.67,4200.0,69.79,69.79,69.67,69.67,4200.0
2014-12-26 14:40:00,69.69,69.71,69.68,69.68,1100.0,69.69,69.71,69.68,69.68,1100.0
2014-12-26 14:45:00,69.69,69.73,69.68,69.73,3400.0,69.69,69.73,69.68,69.73,3400.0
2014-12-26 14:50:00,69.72,69.72,69.67,69.69,3900.0,69.72,69.72,69.67,69.69,3900.0
2014-12-26 14:55:00,69.7,69.71,69.67,69.68,2700.0,69.7,69.71,69.67,69.68,2700.0
2014-12-26 15:00:00,69.69,69.72,69.66,69.66,6400.0,69.69,69.72,69.66,69.66,6400.0
2014-12-26 15:05:00,69.65,69.67,69.64,69.64,4200.0,69.65,69.67,69.64,69.64,4200.0
2014-12-26 15:10:00,69.63,69.65,69.61,69.63,6800.0,69.63,69.65,69.61,69.63,6800.0
2014-12-26 15:15:00,69.62,69.64,69.62,69.64,5000.0,69.62,69.64,69.62,69.64,5000.0
2014-12-26 15:20:00,69.63,69.64,69.55,69.61,8600.0,69.63,69.64,69.55,69.61,8600.0
2014-12-26 15:25:00,69.61,69.63,69.6,69.61,6600.0,69.61,69.63,69.6,69.61,6600.0
2014-12-26 15:30:00,69.6,69.61,69.47,69.57,28400.0,69.6,69.61,69.47,69.57,28400.0
2014-12-26 15:35:00,69.57,69.58,69.53,69.54,10500.0,69.57,69.58,69.53,69.54,10500.0
2014-12-26 15:40:00,69.53,69.58,69.53,69.54,10500.0,69.53,69.58,69.53,69.54,10500.0
2014-12-26 15:45:00,69.54,69.58,69.53,69.56,17800.0,69.54,69.58,69.53,69.56,17800.0
2014-12-26 15:50:00,69.56,69.56,69.51,69.54,30600.0,69.56,69.56,69.51,69.54,30600.0
2014-12-26 15:55:00,69.55,69.59,69.49,69.57,47900.0,69.55,69.59,69.49,69.57,47900.0
2014-12-29 09:30:00,69.5,69.97,69.36,69.8,27600.0,69.5,69.97,69.36,69.8,27600.0
2014-12-29 09:35:00,69.62,70.27,69.54,70.22,17200.0,69.62,70.27,69.54,70.22,17200.0
2014-12-29 09:40:00,70.23,70.4,70.13,70.34,17700.0,70.23,70.4,70.13,70.34,17700.0
2014-12-29 09:45:00,70.41,70.51,70.23,70.46,12100.0,70.41,70.51,70.23,70.46,12100.0
2014-12-29 09:50:00,70.47,70.51,70.39,70.4,14100.0,70.47,70.51,70.39,70.4,14100.0
2014-12-29 09:55:00,70.39,70.49,70.34,70.42,11500.0,70.39,70.49,70.34,70.42,11500.0
2014-12-29 10:00:00,70.43,70.43,70.36,70.4,5700.0,70.43,70.43,70.36,70.4,5700.0
2014-12-29 10:05:00,70.43,70.47,70.4,70.44,5700.0,70.43,70.47,70.4,70.44,5700.0
2014-12-29 10:10:00,70.43,70.43,70.31,70.35,11300.0,70.43,70.43,70.31,70.35,11300.0
2014-12-29 10:15:00,70.35,70.36,70.28,70.32,7400.0,70.35,70.36,70.28,70.32,7400.0
2014-12-29 10:20:00,70.29,70.31,70.23,70.28,18200.0,70.29,70.31,70.23,70.28,18200.0
2014-12-29 10:25:00,70.28,70.4,70.28,70.37,17400.0,70.28,70.4,70.28,70.37,17400.0
2014-12-29 10:30:00,70.38,70.4,70.29,70.29,12600.0,70.38,70.4,70.29,70.29,12600.0
2014-12-29 10:35:00,70.27,70.27,70.14,70.2,10500.0,70.27,70.27,70.14,70.2,10500.0
2014-12-29 10:40:00,70.2,70.2,70.01,70.04,7000.0,70.2,70.2,70.01,70.04,7000.0
2014-12-29 10:45:00,70.0,70.12,70.0,70.11,8700.0,70.0,70.12,70.0,70.11,8700.0
2014-12-29 10:50:00,70.12,70.32,70.12,70.31,12400.0,70.12,70.32,70.12,70.31,12400.0
2014-12-29 10:55:00,70.31,70.33,70.28,70.32,6500.0,70.31,70.33,70.28,70.32,6500.0
2014-12-29 11:00:00,70.31,70.35,70.24,70.33,25000.0,70.31,70.35,70.24,70.33,25000.0
2014-12-29 11:05:00,70.31,70.33,70.29,70.32,12500.0,70.31,70.33,70.29,70.32,12500.0
2014-12-29 11:10:00,70.32,70.34,70.28,70.3,12300.0,70.32,70.34,70.28,70.3,12300.0
2014-12-29 11:15:00,70.26,70.31,70.24,70.25,14700.0,70.26,70.31,70.24,70.25,14700.0
2014-12-29 11:20:00,70.23,70.31,70.23,70.27,22600.0,70.23,70.31,70.23,70.27,22600.0
2014-12-29 11:25:00,70.26,70.29,70.14,70.17,8400.0,70.26,70.29,70.14,70.17,8400.0
2014-12-29 11:30:00,70.19,70.23,70.13,70.14,6200.0,70.19,70.23,70.13,70.14,6200.0
2014-12-29 11:35:00,70.14,70.15,70.03,70.06,8200.0,70.14,70.15,70.03,70.06,8200.0
2014-12-29 11:40:00,70.06,70.06,69.97,69.98,6300.0,70.06,70.06,69.97,69.98,6300.0
2014-12-29 11:45:00,69.97,69.98,69.91,69.94,7000.0,69.97,69.98,69.91,69.94,7000.0
2014-12-29 11:50:00,69.95,70.04,69.94,70.03,5900.0,69.95,70.04,69.94,70.03,5900.0
2014-12-29 11:55:00,70.02,70.07,70.01,70.03,7200.0,70.02,70.07,70.01,70.03,7200.0
2014-12-29 12:00:00,70.05,70.06,69.98,69.98,6400.0,70.05,70.06,69.98,69.98,6400.0
2014-12-29 12:05:00,69.99,70.04,69.98,70.03,7500.0,69.99,70.04,69.98,70.03,7500.0
2014-12-29 12:10:00,70.04,70.13,70.03,70.03,7900.0,70.04,70.13,70.03,70.03,7900.0
2014-12-29 12:15:00,70.04,70.11,70.04,70.11,8600.0,70.04,70.11,70.04,70.11,8600.0
2014-12-29 12:20:00,70.11,70.13,70.09,70.09,6600.0,70.11,70.13,70.09,70.09,6600.0
2014-12-29 12:25:00,70.1,70.11,70.07,70.09,6200.0,70.1,70.11,70.07,70.09,6200.0
2014-12-29 12:30:00,70.08,70.13,70.08,70.11,2900.0,70.08,70.13,70.08,70.11,2900.0
2014-12-29 12:35:00,70.1,70.12,70.06,70.07,7000.0,70.1,70.12,70.06,70.07,7000.0
2014-12-29 12:40:00,70.07,70.11,70.07,70.1,4900.0,70.07,70.11,70.07,70.1,4900.0
2014-12-29 12:45:00,70.1,70.11,70.07,70.08,8000.0,70.1,70.11,70.07,70.08,8000.0
2014-12-29 12:50:00,70.08,70.09,70.03,70.05,5400.0,70.08,70.09,70.03,70.05,5400.0
2014-12-29 12:55:00,70.05,70.06,70.04,70.06,4800.0,70.05,70.06,70.04,70.06,4800.0
2014-12-29 13:00:00,70.07,70.11,70.06,70.1,5500.0,70.07,70.11,70.06,70.1,5500.0
2014-12-29 13:05:00,70.11,70.15,70.08,70.15,5700.0,70.11,70.15,70.08,70.15,5700.0
2014-12-29 13:10:00,70.13,70.17,70.06,70.16,6300.0,70.13,70.17,70.06,70.16,6300.0
2014-12-29 13:15:00,70.15,70.17,70.11,70.15,5200.0,70.15,70.17,70.11,70.15,5200.0
2014-12-29 13:20:00,70.17,70.19,70.13,70.15,4500.0,70.17,70.19,70.13,70.15,4500.0
2014-12-29 13:25:00,70.13,70.17,70.13,70.16,4600.0,70.13,70.17,70.13,70.16,4600.0
2014-12-29 13:30:00,70.15,70.2,70.15,70.2,4300.0,70.15,70.2,70.15,70.2,4300.0
2014-12-29 13:35:00,70.18,70.21,70.18,70.21,3900.0,70.18,70.21,70.18,70.21,3900.0
2014-12-29 13:40:00,70.2,70.24,70.19,70.23,4700.0,70.2,70.24,70.19,70.23,4700.0
2014-12-29 13:45:00,70.24,70.24,70.2,70.24,6300.0,70.24,70.24,70.2,70.24,6300.0
2014-12-29 13:50:00,70.24,70.26,70.21,70.26,3700.0,70.24,70.26,70.21,70.26,3700.0
2014-12-29 13:55:00,70.26,70.34,70.26,70.34,4500.0,70.26,70.34,70.26,70.34,4500.0
2014-12-29 14:00:00,70.33,70.34,70.3,70.3,5800.0,70.33,70.34,70.3,70.3,5800.0
2014-12-29 14:05:00,70.31,70.38,70.31,70.37,5500.0,70.31,70.38,70.31,70.37,5500.0
2014-12-29 14:10:00,70.36,70.37,70.29,70.33,6300.0,70.36,70.37,70.29,70.33,6300.0
2014-12-29 14:15:00,70.34,70.36,70.3,70.35,7800.0,70.34,70.36,70.3,70.35,7800.0
2014-12-29 14:20:00,70.34,70.39,70.33,70.37,7200.0,70.34,70.39,70.33,70.37,7200.0
2014-12-29 14:25:00,70.38,70.39,70.36,70.38,5900.0,70.38,70.39,70.36,70.38,5900.0
2014-12-29 14:30:00,70.38,70.39,70.32,70.33,9600.0,70.38,70.39,70.32,70.33,9600.0
2014-12-29 14:35:00,70.34,70.36,70.33,70.33,5900.0,70.34,70.36,70.33,70.33,5900.0
2014-12-29 14:40:00,70.35,70.38,70.34,70.37,9700.0,70.35,70.38,70.34,70.37,9700.0
2014-12-29 14:45:00,70.36,70.36,70.33,70.34,6200.0,70.36,70.36,70.33,70.34,6200.0
2014-12-29 14:50:00,70.35,70.37,70.34,70.35,6900.0,70.35,70.37,70.34,70.35,6900.0
2014-12-29 14:55:00,70.36,70.4,70.32,70.36,9300.0,70.36,70.4,70.32,70.36,9300.0
2014-12-29 15:00:00,70.36,70.42,70.36,70.41,5400.0,70.36,70.42,70.36,70.41,5400.0
2014-12-29 15:05:00,70.42,70.43,70.38,70.43,7800.0,70.42,70.43,70.38,70.43,7800.0
2014-12-29 15:10:00,70.42,70.44,70.39,70.39,7500.0,70.42,70.44,70.39,70.39,7500.0
2014-12-29 15:15:00,70.39,70.43,70.38,70.43,7600.0,70.39,70.43,70.38,70.43,7600.0
2014-12-29 15:20:00,70.43,70.43,70.31,70.37,34100.0,70.43,70.43,70.31,70.37,34100.0
2014-12-29 15:25:00,70.36,70.38,70.32,70.36,11000.0,70.36,70.38,70.32,70.36,11000.0
2014-12-29 15:30:00,70.36,70.36,70.32,70.33,9200.0,70.36,70.36,70.32,70.33,9200.0
2014-12-29 15:35:00,70.33,70.37,70.32,70.37,20500.0,70.33,70.37,70.32,70.37,20500.0
2014-12-29 15:40:00,70.37,70.49,70.37,70.49,18500.0,70.37,70.49,70.37,70.49,18500.0
2014-12-29 15:45:00,70.5,70.5,70.43,70.48,39800.0,70.5,70.5,70.43,70.48,39800.0
2014-12-29 15:50:00,70.49,70.5,70.47,70.48,54600.0,70.49,70.5,70.47,70.48,54600.0
2014-12-29 15:55:00,70.48,70.53,70.47,70.49,108100.0,70.48,70.53,70.47,70.49,108100.0
2014-12-30 09:30:00,70.25,70.51,70.25,70.43,11700.0,70.25,70.51,70.25,70.43,11700.0
2014-12-30 09:35:00,70.52,70.84,70.52,70.76,6700.0,70.52,70.84,70.52,70.76,6700.0
2014-12-30 09:40:00,70.67,70.78,70.37,70.38,15700.0,70.67,70.78,70.37,70.38,15700.0
2014-12-30 09:45:00,70.37,70.58,70.36,70.56,3100.0,70.37,70.58,70.36,70.56,3100.0
2014-12-30 09:50:00,70.58,70.64,70.48,70.49,4400.0,70.58,70.64,70.48,70.49,4400.0
2014-12-30 09:55:00,70.41,70.43,70.2,70.3,7000.0,70.41,70.43,70.2,70.3,7000.0
2014-12-30 10:00:00,70.32,70.62,70.32,70.62,5300.0,70.32,70.62,70.32,70.62,5300.0
2014-12-30 10:05:00,70.58,70.72,70.54,70.7,6400.0,70.58,70.72,70.54,70.7,6400.0
2014-12-30 10:10:00,70.67,70.69,70.56,70.69,5600.0,70.67,70.69,70.56,70.69,5600.0
2014-12-30 10:15:00,70.66,70.7,70.55,70.62,34000.0,70.66,70.7,70.55,70.62,34000.0
2014-12-30 10:20:00,70.62,70.7,70.54,70.6,22800.0,70.62,70.7,70.54,70.6,22800.0
2014-12-30 10:25:00,70.57,70.64,70.48,70.54,16000.0,70.57,70.64,70.48,70.54,16000.0
2014-12-30 10:30:00,70.53,70.66,70.52,70.64,4900.0,70.53,70.66,70.52,70.64,4900.0
2014-12-30 10:35:00,70.67,70.67,70.51,70.53,5400.0,70.67,70.67,70.51,70.53,5400.0
2014-12-30 10:40:00,70.54,70.55,70.5,70.5,9800.0,70.54,70.55,70.5,70.5,9800.0
2014-12-30 10:45:00,70.5,70.51,70.37,70.39,6400.0,70.5,70.51,70.37,70.39,6400.0
2014-12-30 10:50:00,70.41,70.49,70.38,70.49,7000.0,70.41,70.49,70.38,70.49,7000.0
2014-12-30 10:55:00,70.49,70.5,70.43,70.47,4700.0,70.49,70.5,70.43,70.47,4700.0
2014-12-30 11:00:00,70.48,70.49,70.29,70.32,18200.0,70.48,70.49,70.29,70.32,18200.0
2014-12-30 11:05:00,70.32,70.5,70.31,70.46,7400.0,70.32,70.5,70.31,70.46,7400.0
2014-12-30 11:10:00,70.45,70.46,70.41,70.46,3000.0,70.45,70.46,70.41,70.46,3000.0
2014-12-30 11:15:00,70.46,70.47,70.42,70.43,7500.0,70.46,70.47,70.42,70.43,7500.0
2014-12-30 11:20:00,70.42,70.47,70.36,70.37,7300.0,70.42,70.47,70.36,70.37,7300.0
2014-12-30 11:25:00,70.38,70.44,70.38,70.43,4200.0,70.38,70.44,70.38,70.43,4200.0
2014-12-30 11:30:00,70.44,70.48,70.43,70.48,4900.0,70.44,70.48,70.43,70.48,4900.0
2014-12-30 11:35:00,70.48,70.48,70.4,70.4,5800.0,70.48,70.48,70.4,70.4,5800.0
2014-12-30 11:40:00,70.4,70.45,70.39,70.44,5300.0,70.4,70.45,70.39,70.44,5300.0
2014-12-30 11:45:00,70.42,70.51,70.41,70.5,5200.0,70.42,70.51,70.41,70.5,5200.0
2014-12-30 11:50:00,70.52,70.56,70.45,70.45,7300.0,70.52,70.56,70.45,70.45,7300.0
2014-12-30 11:55:00,70.42,70.42,70.35,70.37,2800.0,70.42,70.42,70.35,70.37,2800.0
2014-12-30 12:00:00,70.4,70.49,70.4,70.43,5600.0,70.4,70.49,70.4,70.43,5600.0
2014-12-30 12:05:00,70.42,70.47,70.41,70.47,4200.0,70.42,70.47,70.41,70.47,4200.0
2014-12-30 12:10:00,70.45,70.45,70.37,70.41,5000.0,70.45,70.45,70.37,70.41,5000.0
2014-12-30 12:15:00,70.41,70.48,70.39,70.43,13300.0,70.41,70.48,70.39,70.43,13300.0
2014-12-30 12:20:00,70.42,70.43,70.38,70.41,3500.0,70.42,70.43,70.38,70.41,3500.0
2014-12-30 12:25:00,70.43,70.47,70.38,70.47,9600.0,70.43,70.47,70.38,70.47,9600.0
2014-12-30 12:30:00,70.46,70.49,70.44,70.46,5100.0,70.46,70.49,70.44,70.46,5100.0
2014-12-30 12:35:00,70.45,70.45,70.35,70.39,19300.0,70.45,70.45,70.35,70.39,19300.0
2014-12-30 12:40:00,70.4,70.45,70.4,70.42,4900.0,70.4,70.45,70.4,70.42,4900.0
2014-12-30 12:45:00,70.41,70.5,70.41,70.5,6100.0,70.41,70.5,70.41,70.5,6100.0
2014-12-30 12:50:00,70.49,70.51,70.4,70.44,4900.0,70.49,70.51,70.4,70.44,4900.0
2014-12-30 12:55:00,70.46,70.52,70.46,70.5,5200.0,70.46,70.52,70.46,70.5,5200.0
2014-12-30 13:00:00,70.49,70.49,70.38,70.39,13300.0,70.49,70.49,70.38,70.39,13300.0
2014-12-30 13:05:00,70.38,70.5,70.36,70.5,17500.0,70.38,70.5,70.36,70.5,17500.0
2014-12-30 13:10:00,70.5,70.53,70.49,70.53,3000.0,70.5,70.53,70.49,70.53,3000.0
2014-12-30 13:15:00,70.51,70.52,70.44,70.46,2000.0,70.51,70.52,70.44,70.46,2000.0
2014-12-30 13:20:00,70.43,70.47,70.42,70.45,20800.0,70.43,70.47,70.42,70.45,20800.0
2014-12-30 13:25:00,70.47,70.49,70.43,70.43,16900.0,70.47,70.49,70.43,70.43,16900.0
2014-12-30 13:30:00,70.43,70.44,70.36,70.37,4200.0,70.43,70.44,70.36,70.37,4200.0
2014-12-30 13:35:00,70.38,70.39,70.32,70.34,3200.0,70.38,70.39,70.32,70.34,3200.0
2014-12-30 13:40:00,70.32,70.34,70.25,70.28,4900.0,70.32,70.34,70.25,70.28,4900.0
2014-12-30 13:45:00,70.28,70.35,70.28,70.34,4800.0,70.28,70.35,70.28,70.34,4800.0
2014-12-30 13:50:00,70.35,70.36,70.33,70.35,2800.0,70.35,70.36,70.33,70.35,2800.0
2014-12-30 13:55:00,70.34,70.34,70.3,70.3,5300.0,70.34,70.34,70.3,70.3,5300.0
2014-12-30 14:00:00,70.28,70.32,70.27,70.32,2200.0,70.28,70.32,70.27,70.32,2200.0
2014-12-30 14:05:00,70.33,70.4,70.32,70.38,6700.0,70.33,70.4,70.32,70.38,6700.0
2014-12-30 14:10:00,70.37,70.45,70.36,70.45,6100.0,70.37,70.45,70.36,70.45,6100.0
2014-12-30 14:15:00,70.44,70.45,70.4,70.45,10600.0,70.44,70.45,70.4,70.45,10600.0
2014-12-30 14:20:00,70.45,70.46,70.42,70.44,5300.0,70.45,70.46,70.42,70.44,5300.0
2014-12-30 14:25:00,70.45,70.47,70.38,70.43,5500.0,70.45,70.47,70.38,70.43,5500.0
2014-12-30 14:30:00,70.45,70.47,70.44,70.47,6200.0,70.45,70.47,70.44,70.47,6200.0
2014-12-30 14:35:00,70.48,70.57,70.47,70.52,9200.0,70.48,70.57,70.47,70.52,9200.0
2014-12-30 14:40:00,70.53,70.59,70.52,70.57,4000.0,70.53,70.59,70.52,70.57,4000.0
2014-12-30 14:45:00,70.57,70.63,70.57,70.62,3000.0,70.57,70.63,70.57,70.62,3000.0
2014-12-30 14:50:00,70.64,70.66,70.62,70.66,3200.0,70.64,70.66,70.62,70.66,3200.0
2014-12-30 14:55:00,70.65,70.65,70.61,70.65,9600.0,70.65,70.65,70.61,70.65,9600.0
2014-12-30 15:00:00,70.66,70.73,70.66,70.72,30000.0,70.66,70.73,70.66,70.72,30000.0
2014-12-30 15:05:00,70.71,70.73,70.7,70.72,8100.0,70.71,70.73,70.7,70.72,8100.0
2014-12-30 15:10:00,70.72,70.72,70.67,70.71,13200.0,70.72,70.72,70.67,70.71,13200.0
2014-12-30 15:15:00,70.72,70.72,70.7,70.71,13900.0,70.72,70.72,70.7,70.71,13900.0
2014-12-30 15:20:00,70.72,70.8,70.72,70.78,11000.0,70.72,70.8,70.72,70.78,11000.0
2014-12-30 15:25:00,70.79,70.79,70.72,70.75,12800.0,70.79,70.79,70.72,70.75,12800.0
2014-12-30 15:30:00,70.75,70.76,70.74,70.75,8600.0,70.75,70.76,70.74,70.75,8600.0
2014-12-30 15:35:00,70.74,70.79,70.7,70.79,21800.0,70.74,70.79,70.7,70.79,21800.0
2014-12-30 15:40:00,70.78,70.78,70.66,70.74,48000.0,70.78,70.78,70.66,70.74,48000.0
2014-12-30 15:45:00,70.74,70.75,70.67,70.75,67100.0,70.74,70.75,70.67,70.75,67100.0
2014-12-30 15:50:00,70.74,70.75,70.41,70.65,104800.0,70.74,70.75,70.41,70.65,104800.0
2014-12-30 15:55:00,70.65,70.73,70.62,70.7,115900.0,70.65,70.73,70.62,70.7,115900.0
2014-12-31 09:30:00,70.98,71.33,70.75,70.95,25900.0,70.98,71.33,70.75,70.95,25900.0
2014-12-31 09:35:00,71.03,71.29,71.03,71.28,7900.0,71.03,71.29,71.03,71.28,7900.0
2014-12-31 09:40:00,71.2,71.5,71.2,71.47,17200.0,71.2,71.5,71.2,71.47,17200.0
2014-12-31 09:45:00,71.49,71.53,71.31,71.41,29300.0,71.49,71.53,71.31,71.41,29300.0
2014-12-31 09:50:00,71.43,71.43,71.26,71.32,17800.0,71.43,71.43,71.26,71.32,17800.0
2014-12-31 09:55:00,71.32,71.48,71.27,71.32,23000.0,71.32,71.48,71.27,71.32,23000.0
2014-12-31 10:00:00,71.33,71.42,71.27,71.41,29700.0,71.33,71.42,71.27,71.41,29700.0
2014-12-31 10:05:00,71.4,71.43,71.37,71.41,8300.0,71.4,71.43,71.37,71.41,8300.0
2014-12-31 10:10:00,71.4,71.4,71.34,71.39,4800.0,71.4,71.4,71.34,71.39,4800.0
2014-12-31 10:15:00,71.4,71.43,71.29,71.35,6300.0,71.4,71.43,71.29,71.35,6300.0
2014-12-31 10:20:00,71.36,71.39,71.31,71.31,8700.0,71.36,71.39,71.31,71.31,8700.0
2014-12-31 10:25:00,71.31,71.43,71.28,71.34,21600.0,71.31,71.43,71.28,71.34,21600.0
2014-12-31 10:30:00,71.33,71.42,71.31,71.39,15000.0,71.33,71.42,71.31,71.39,15000.0
2014-12-31 10:35:00,71.41,71.43,71.34,71.37,15000.0,71.41,71.43,71.34,71.37,15000.0
2014-12-31 10:40:00,71.39,71.4,71.35,71.39,15900.0,71.39,71.4,71.35,71.39,15900.0
2014-12-31 10:45:00,71.42,71.47,71.39,71.47,13600.0,71.42,71.47,71.39,71.47,13600.0
2014-12-31 10:50:00,71.48,71.5,71.4,71.42,18800.0,71.48,71.5,71.4,71.42,18800.0
2014-12-31 10:55:00,71.43,71.43,71.39,71.41,8700.0,71.43,71.43,71.39,71.41,8700.0
2014-12-31 11:00:00,71.43,71.45,71.3,71.31,14400.0,71.43,71.45,71.3,71.31,14400.0
2014-12-31 11:05:00,71.31,71.41,71.31,71.38,5500.0,71.31,71.41,71.31,71.38,5500.0
2014-12-31 11:10:00,71.39,71.39,71.35,71.37,6900.0,71.39,71.39,71.35,71.37,6900.0
2014-12-31 11:15:00,71.36,71.41,71.31,71.31,11500.0,71.36,71.41,71.31,71.31,11500.0
2014-12-31 11:20:00,71.32,71.45,71.32,71.41,14200.0,71.32,71.45,71.32,71.41,14200.0
2014-12-31 11:25:00,71.4,71.42,71.35,71.38,17100.0,71.4,71.42,71.35,71.38,17100.0
2014-12-31 11:30:00,71.41,71.41,71.32,71.36,9100.0,71.41,71.41,71.32,71.36,9100.0
2014-12-31 11:35:00,71.37,71.48,71.35,71.47,18500.0,71.37,71.48,71.35,71.47,18500.0
2014-12-31 11:40:00,71.48,71.49,71.4,71.47,11100.0,71.48,71.49,71.4,71.47,11100.0
2014-12-31 11:45:00,71.47,71.5,71.4,71.42,13700.0,71.47,71.5,71.4,71.42,13700.0
2014-12-31 11:50:00,71.42,71.45,71.4,71.42,14900.0,71.42,71.45,71.4,71.42,14900.0
2014-12-31 11:55:00,71.42,71.49,71.41,71.46,16200.0,71.42,71.49,71.41,71.46,16200.0
2014-12-31 12:00:00,71.46,71.47,71.39,71.39,19000.0,71.46,71.47,71.39,71.39,19000.0
2014-12-31 12:05:00,71.4,71.41,71.35,71.37,9000.0,71.4,71.41,71.35,71.37,9000.0
2014-12-31 12:10:00,71.37,71.42,71.35,71.36,25400.0,71.37,71.42,71.35,71.36,25400.0
2014-12-31 12:15:00,71.35,71.43,71.35,71.41,9800.0,71.35,71.43,71.35,71.41,9800.0
2014-12-31 12:20:00,71.42,71.45,71.33,71.36,19900.0,71.42,71.45,71.33,71.36,19900.0
2014-12-31 12:25:00,71.38,71.41,71.19,71.24,12400.0,71.38,71.41,71.19,71.24,12400.0
2014-12-31 12:30:00,71.24,71.26,71.09,71.09,21200.0,71.24,71.26,71.09,71.09,21200.0
2014-12-31 12:35:00,71.11,71.14,71.1,71.13,6900.0,71.11,71.14,71.1,71.13,6900.0
2014-12-31 12:40:00,71.11,71.13,71.09,71.13,4900.0,71.11,71.13,71.09,71.13,4900.0
2014-12-31 12:45:00,71.13,71.21,71.12,71.18,5800.0,71.13,71.21,71.12,71.18,5800.0
2014-12-31 12:50:00,71.17,71.17,71.1,71.11,5200.0,71.17,71.17,71.1,71.11,5200.0
2014-12-31 12:55:00,71.11,71.18,71.08,71.15,6000.0,71.11,71.18,71.08,71.15,6000.0
2014-12-31 13:00:00,71.16,71.27,71.14,71.27,5200.0,71.16,71.27,71.14,71.27,5200.0
2014-12-31 13:05:00,71.26,71.26,71.07,71.07,7800.0,71.26,71.26,71.07,71.07,7800.0
2014-12-31 13:10:00,71.07,71.09,70.9,70.92,12900.0,71.07,71.09,70.9,70.92,12900.0
2014-12-31 13:15:00,70.92,70.95,70.88,70.89,12500.0,70.92,70.95,70.88,70.89,12500.0
2014-12-31 13:20:00,70.89,70.96,70.87,70.94,11500.0,70.89,70.96,70.87,70.94,11500.0
2014-12-31 13:25:00,70.94,70.94,70.87,70.88,17200.0,70.94,70.94,70.87,70.88,17200.0
2014-12-31 13:30:00,70.88,70.91,70.79,70.82,15800.0,70.88,70.91,70.79,70.82,15800.0
2014-12-31 13:35:00,70.83,70.94,70.83,70.94,9900.0,70.83,70.94,70.83,70.94,9900.0
2014-12-31 13:40:00,70.94,70.97,70.89,70.91,10000.0,70.94,70.97,70.89,70.91,10000.0
2014-12-31 13:45:00,70.94,70.95,70.82,70.82,9700.0,70.94,70.95,70.82,70.82,9700.0
2014-12-31 13:50:00,70.82,70.82,70.72,70.73,7200.0,70.82,70.82,70.72,70.73,7200.0
2014-12-31 13:55:00,70.71,70.72,70.64,70.68,11700.0,70.71,70.72,70.64,70.68,11700.0
2014-12-31 14:00:00,70.69,70.71,70.6,70.63,12600.0,70.69,70.71,70.6,70.63,12600.0
2014-12-31 14:05:00,70.63,70.68,70.54,70.65,21900.0,70.63,70.68,70.54,70.65,21900.0
2014-12-31 14:10:00,70.65,70.66,70.61,70.65,8000.0,70.65,70.66,70.61,70.65,8000.0
2014-12-31 14:15:00,70.66,70.66,70.52,70.55,9000.0,70.66,70.66,70.52,70.55,9000.0
2014-12-31 14:20:00,70.55,70.55,70.42,70.52,9700.0,70.55,70.55,70.42,70.52,9700.0
2014-12-31 14:25:00,70.52,70.58,70.51,70.52,9400.0,70.52,70.58,70.51,70.52,9400.0
2014-12-31 14:30:00,70.52,70.55,70.46,70.51,8700.0,70.52,70.55,70.46,70.51,8700.0
2014-12-31 14:35:00,70.5,70.57,70.46,70.51,11700.0,70.5,70.57,70.46,70.51,11700.0
2014-12-31 14:40:00,70.52,70.53,70.4,70.45,7700.0,70.52,70.53,70.4,70.45,7700.0
2014-12-31 14:45:00,70.46,70.51,70.44,70.5,7700.0,70.46,70.51,70.44,70.5,7700.0
2014-12-31 14:50:00,70.5,70.59,70.5,70.58,14100.0,70.5,70.59,70.5,70.58,14100.0
2014-12-31 14:55:00,70.57,70.63,70.56,70.63,21000.0,70.57,70.63,70.56,70.63,21000.0
2014-12-31 15:00:00,70.63,70.65,70.56,70.56,22300.0,70.63,70.65,70.56,70.56,22300.0
2014-12-31 15:05:00,70.57,70.62,70.57,70.6,28300.0,70.57,70.62,70.57,70.6,28300.0
2014-12-31 15:10:00,70.59,70.6,70.53,70.58,18500.0,70.59,70.6,70.53,70.58,18500.0
2014-12-31 15:15:00,70.57,70.63,70.57,70.58,21300.0,70.57,70.63,70.57,70.58,21300.0
2014-12-31 15:20:00,70.6,70.6,70.51,70.57,16800.0,70.6,70.6,70.51,70.57,16800.0
2014-12-31 15:25:00,70.58,70.58,70.49,70.49,13800.0,70.58,70.58,70.49,70.49,13800.0
2014-12-31 15:30:00,70.49,70.52,70.34,70.39,38300.0,70.49,70.52,70.34,70.39,38300.0
2014-12-31 15:35:00,70.41,70.57,70.39,70.55,18600.0,70.41,70.57,70.39,70.55,18600.0
2014-12-31 15:40:00,70.54,70.55,70.37,70.44,21600.0,70.54,70.55,70.37,70.44,21600.0
2014-12-31 15:45:00,70.44,70.44,70.33,70.35,21800.0,70.44,70.44,70.33,70.35,21800.0
2014-12-31 15:50:00,70.4,70.5,70.32,70.39,77800.0,70.4,70.5,70.32,70.39,77800.0
2014-12-31 15:55:00,70.4,70.49,70.34,70.37,117500.0,70.4,70.49,70.34,70.37,117500.0
2015-01-02 09:30:00,70.94,71.3,70.61,70.86,33200.0,70.94,71.3,70.61,70.86,33200.0
2015-01-02 09:35:00,70.89,70.89,70.4,70.4,22900.0,70.89,70.89,70.4,70.4,22900.0
2015-01-02 09:40:00,70.47,70.83,70.47,70.75,14300.0,70.47,70.83,70.47,70.75,14300.0
2015-01-02 09:45:00,70.75,71.04,70.72,71.0,13000.0,70.75,71.04,70.72,71.0,13000.0
2015-01-02 09:50:00,70.98,71.11,70.89,70.92,11500.0,70.98,71.11,70.89,70.92,11500.0
2015-01-02 09:55:00,70.92,71.08,70.92,70.94,13200.0,70.92,71.08,70.92,70.94,13200.0
2015-01-02 10:00:00,70.95,71.07,70.79,71.02,23000.0,70.95,71.07,70.79,71.02,23000.0
2015-01-02 10:05:00,71.04,71.07,70.9,70.91,18500.0,71.04,71.07,70.9,70.91,18500.0
2015-01-02 10:10:00,70.93,71.09,70.92,71.09,10200.0,70.93,71.09,70.92,71.09,10200.0
2015-01-02 10:15:00,71.08,71.08,70.85,70.91,10100.0,71.08,71.08,70.85,70.91,10100.0
2015-01-02 10:20:00,70.87,70.94,70.84,70.91,8600.0,70.87,70.94,70.84,70.91,8600.0
2015-01-02 10:25:00,70.92,70.95,70.87,70.87,12400.0,70.92,70.95,70.87,70.87,12400.0
2015-01-02 10:30:00,70.85,70.85,70.62,70.65,6700.0,70.85,70.85,70.62,70.65,6700.0
2015-01-02 10:35:00,70.65,70.65,70.47,70.47,5200.0,70.65,70.65,70.47,70.47,5200.0
2015-01-02 10:40:00,70.45,70.45,70.31,70.38,14700.0,70.45,70.45,70.31,70.38,14700.0
2015-01-02 10:45:00,70.38,70.51,70.38,70.47,7700.0,70.38,70.51,70.38,70.47,7700.0
2015-01-02 10:50:00,70.44,70.48,70.39,70.48,9100.0,70.44,70.48,70.39,70.48,9100.0
2015-01-02 10:55:00,70.52,70.57,70.51,70.55,11500.0,70.52,70.57,70.51,70.55,11500.0
2015-01-02 11:00:00,70.53,70.53,70.37,70.37,7400.0,70.53,70.53,70.37,70.37,7400.0
2015-01-02 11:05:00,70.36,70.37,70.31,70.37,9700.0,70.36,70.37,70.31,70.37,9700.0
2015-01-02 11:10:00,70.38,70.38,70.15,70.21,7300.0,70.38,70.38,70.15,70.21,7300.0
2015-01-02 11:15:00,70.19,70.33,70.19,70.23,8700.0,70.19,70.33,70.19,70.23,8700.0
2015-01-02 11:20:00,70.21,70.23,70.12,70.18,18200.0,70.21,70.23,70.12,70.18,18200.0
2015-01-02 11:25:00,70.19,70.4,70.19,70.39,16100.0,70.19,70.4,70.19,70.39,16100.0
2015-01-02 11:30:00,70.42,70.5,70.39,70.42,6400.0,70.42,70.5,70.39,70.42,6400.0
2015-01-02 11:35:00,70.42,70.43,70.26,70.27,6600.0,70.42,70.43,70.26,70.27,6600.0
2015-01-02 11:40:00,70.31,70.36,70.26,70.26,4900.0,70.31,70.36,70.26,70.26,4900.0
2015-01-02 11:45:00,70.26,70.38,70.26,70.38,5800.0,70.26,70.38,70.26,70.38,5800.0
2015-01-02 11:50:00,70.36,70.36,70.23,70.34,7500.0,70.36,70.36,70.23,70.34,7500.0
2015-01-02 11:55:00,70.36,70.4,70.32,70.36,6700.0,70.36,70.4,70.32,70.36,6700.0
2015-01-02 12:00:00,70.36,70.36,70.29,70.35,4100.0,70.36,70.36,70.29,70.35,4100.0
2015-01-02 12:05:00,70.37,70.43,70.32,70.33,9600.0,70.37,70.43,70.32,70.33,9600.0
2015-01-02 12:10:00,70.34,70.35,70.29,70.3,5600.0,70.34,70.35,70.29,70.3,5600.0
2015-01-02 12:15:00,70.3,70.31,70.22,70.26,5700.0,70.3,70.31,70.22,70.26,5700.0
2015-01-02 12:20:00,70.24,70.24,70.17,70.17,5500.0,70.24,70.24,70.17,70.17,5500.0
2015-01-02 12:25:00,70.18,70.23,70.17,70.21,6300.0,70.18,70.23,70.17,70.21,6300.0
2015-01-02 12:30:00,70.22,70.26,70.18,70.21,5300.0,70.22,70.26,70.18,70.21,5300.0
2015-01-02 12:35:00,70.21,70.27,70.15,70.24,7900.0,70.21,70.27,70.15,70.24,7900.0
2015-01-02 12:40:00,70.25,70.28,70.16,70.16,4800.0,70.25,70.28,70.16,70.16,4800.0
2015-01-02 12:45:00,70.15,70.15,70.02,70.05,6800.0,70.15,70.15,70.02,70.05,6800.0
2015-01-02 12:50:00,70.05,70.06,70.0,70.04,3900.0,70.05,70.06,70.0,70.04,3900.0
2015-01-02 12:55:00,70.03,70.07,69.98,69.99,5000.0,70.03,70.07,69.98,69.99,5000.0
2015-01-02 13:00:00,69.99,70.03,69.99,70.01,6800.0,69.99,70.03,69.99,70.01,6800.0
2015-01-02 13:05:00,70.01,70.02,69.9,69.9,9600.0,70.01,70.02,69.9,69.9,9600.0
2015-01-02 13:10:00,69.89,69.9,69.84,69.84,2800.0,69.89,69.9,69.84,69.84,2800.0
2015-01-02 13:15:00,69.84,69.84,69.79,69.79,2900.0,69.84,69.84,69.79,69.79,2900.0
2015-01-02 13:20:00,69.81,69.86,69.81,69.85,3700.0,69.81,69.86,69.81,69.85,3700.0
2015-01-02 13:25:00,69.86,69.91,69.81,69.83,5700.0,69.86,69.91,69.81,69.83,5700.0
2015-01-02 13:30:00,69.81,69.85,69.77,69.84,4700.0,69.81,69.85,69.77,69.84,4700.0
2015-01-02 13:35:00,69.82,69.87,69.81,69.82,8400.0,69.82,69.87,69.81,69.82,8400.0
2015-01-02 13:40:00,69.83,69.83,69.77,69.77,4600.0,69.83,69.83,69.77,69.77,4600.0
2015-01-02 13:45:00,69.77,69.84,69.76,69.84,4000.0,69.77,69.84,69.76,69.84,4000.0
2015-01-02 13:50:00,69.83,69.94,69.81,69.94,6400.0,69.83,69.94,69.81,69.94,6400.0
2015-01-02 13:55:00,69.95,69.97,69.9,69.9,5100.0,69.95,69.97,69.9,69.9,5100.0
2015-01-02 14:00:00,69.89,69.98,69.89,69.97,6500.0,69.89,69.98,69.89,69.97,6500.0
2015-01-02 14:05:00,69.96,70.16,69.96,70.16,10000.0,69.96,70.16,69.96,70.16,10000.0
2015-01-02 14:10:00,70.16,70.25,70.16,70.25,3900.0,70.16,70.25,70.16,70.25,3900.0
2015-01-02 14:15:00,70.25,70.26,70.21,70.21,4200.0,70.25,70.26,70.21,70.21,4200.0
2015-01-02 14:20:00,70.2,70.23,70.18,70.23,6100.0,70.2,70.23,70.18,70.23,6100.0
2015-01-02 14:25:00,70.24,70.33,70.24,70.25,7500.0,70.24,70.33,70.24,70.25,7500.0
2015-01-02 14:30:00,70.26,70.35,70.26,70.34,15100.0,70.26,70.35,70.26,70.34,15100.0
2015-01-02 14:35:00,70.34,70.4,70.29,70.29,15200.0,70.34,70.4,70.29,70.29,15200.0
2015-01-02 14:40:00,70.3,70.31,70.18,70.21,13100.0,70.3,70.31,70.18,70.21,13100.0
2015-01-02 14:45:00,70.2,70.21,70.17,70.19,3500.0,70.2,70.21,70.17,70.19,3500.0
2015-01-02 14:50:00,70.19,70.26,70.15,70.15,3200.0,70.19,70.26,70.15,70.15,3200.0
2015-01-02 14:55:00,70.14,70.16,70.1,70.1,6300.0,70.14,70.16,70.1,70.1,6300.0
2015-01-02 15:00:00,70.11,70.13,70.07,70.1,5200.0,70.11,70.13,70.07,70.1,5200.0
2015-01-02 15:05:00,70.12,70.15,70.11,70.14,4000.0,70.12,70.15,70.11,70.14,4000.0
2015-01-02 15:10:00,70.14,70.14,70.0,70.06,9000.0,70.14,70.14,70.0,70.06,9000.0
2015-01-02 15:15:00,70.07,70.1,70.05,70.09,11000.0,70.07,70.1,70.05,70.09,11000.0
2015-01-02 15:20:00,70.1,70.18,70.1,70.17,9100.0,70.1,70.18,70.1,70.17,9100.0
2015-01-02 15:25:00,70.17,70.21,70.16,70.2,10600.0,70.17,70.21,70.16,70.2,10600.0
2015-01-02 15:30:00,70.22,70.24,70.17,70.22,12100.0,70.22,70.24,70.17,70.22,12100.0
2015-01-02 15:35:00,70.22,70.24,70.16,70.21,25500.0,70.22,70.24,70.16,70.21,25500.0
2015-01-02 15:40:00,70.21,70.31,70.21,70.31,13300.0,70.21,70.31,70.21,70.31,13300.0
2015-01-02 15:45:00,70.3,70.42,70.3,70.41,16800.0,70.3,70.42,70.3,70.41,16800.0
2015-01-02 15:50:00,70.41,70.55,70.38,70.42,56100.0,70.41,70.55,70.38,70.42,56100.0
2015-01-02 15:55:00,70.42,70.45,70.34,70.35,44900.0,70.42,70.45,70.34,70.35,44900.0
2015-01-05 09:30:00,70.2,70.2,69.81,70.15,25500.0,70.2,70.2,69.81,70.15,25500.0
2015-01-05 09:35:00,70.15,70.19,70.08,70.15,25700.0,70.15,70.19,70.08,70.15,25700.0
2015-01-05 09:40:00,70.19,70.36,70.12,70.28,68300.0,70.19,70.36,70.12,70.28,68300.0
2015-01-05 09:45:00,70.28,70.54,70.22,70.49,65200.0,70.28,70.54,70.22,70.49,65200.0
2015-01-05 09:50:00,70.48,70.53,70.38,70.4,28100.0,70.48,70.53,70.38,70.4,28100.0
2015-01-05 09:55:00,70.4,70.5,70.32,70.33,12500.0,70.4,70.5,70.32,70.33,12500.0
2015-01-05 10:00:00,70.31,70.31,70.02,70.19,44500.0,70.31,70.31,70.02,70.19,44500.0
2015-01-05 10:05:00,70.17,70.33,70.14,70.26,17300.0,70.17,70.33,70.14,70.26,17300.0
2015-01-05 10:10:00,70.3,70.46,70.28,70.41,115900.0,70.3,70.46,70.28,70.41,115900.0
2015-01-05 10:15:00,70.42,70.44,70.35,70.39,9400.0,70.42,70.44,70.35,70.39,9400.0
2015-01-05 10:20:00,70.39,70.46,70.3,70.41,25100.0,70.39,70.46,70.3,70.41,25100.0
2015-01-05 10:25:00,70.43,70.43,70.21,70.28,162400.0,70.43,70.43,70.21,70.28,162400.0
2015-01-05 10:30:00,70.26,70.3,70.12,70.12,17600.0,70.26,70.3,70.12,70.12,17600.0
2015-01-05 10:35:00,70.1,70.19,70.07,70.16,10700.0,70.1,70.19,70.07,70.16,10700.0
2015-01-05 10:40:00,70.14,70.15,69.97,69.98,23300.0,70.14,70.15,69.97,69.98,23300.0
2015-01-05 10:45:00,69.97,70.19,69.96,70.19,11300.0,69.97,70.19,69.96,70.19,11300.0
2015-01-05 10:50:00,70.19,70.2,70.1,70.14,11600.0,70.19,70.2,70.1,70.14,11600.0
2015-01-05 10:55:00,70.13,70.15,70.01,70.01,9900.0,70.13,70.15,70.01,70.01,9900.0
2015-01-05 11:00:00,70.0,70.05,69.93,69.93,11700.0,70.0,70.05,69.93,69.93,11700.0
2015-01-05 11:05:00,69.94,69.99,69.88,69.93,8000.0,69.94,69.99,69.88,69.93,8000.0
2015-01-05 11:10:00,69.94,70.03,69.93,70.0,20100.0,69.94,70.03,69.93,70.0,20100.0
2015-01-05 11:15:00,70.01,70.11,69.98,70.0,17000.0,70.01,70.11,69.98,70.0,17000.0
2015-01-05 11:20:00,70.0,70.12,69.99,70.03,9500.0,70.0,70.12,69.99,70.03,9500.0
2015-01-05 11:25:00,70.04,70.09,69.97,70.02,10300.0,70.04,70.09,69.97,70.02,10300.0
2015-01-05 11:30:00,70.01,70.03,69.94,69.98,8200.0,70.01,70.03,69.94,69.98,8200.0
2015-01-05 11:35:00,69.99,70.03,69.96,69.99,6300.0,69.99,70.03,69.96,69.99,6300.0
2015-01-05 11:40:00,70.0,70.13,70.0,70.09,9500.0,70.0,70.13,70.0,70.09,9500.0
2015-01-05 11:45:00,70.12,70.17,70.08,70.08,107800.0,70.12,70.17,70.08,70.08,107800.0
2015-01-05 11:50:00,70.09,70.19,70.0,70.02,17100.0,70.09,70.19,70.0,70.02,17100.0
2015-01-05 11:55:00,70.04,70.05,69.9,69.96,26100.0,70.04,70.05,69.9,69.96,26100.0
2015-01-05 12:00:00,69.96,70.12,69.96,70.01,21700.0,69.96,70.12,69.96,70.01,21700.0
2015-01-05 12:05:00,70.0,70.01,69.93,69.93,8100.0,70.0,70.01,69.93,69.93,8100.0
2015-01-05 12:10:00,69.92,69.95,69.8,69.82,10600.0,69.92,69.95,69.8,69.82,10600.0
2015-01-05 12:15:00,69.81,69.85,69.74,69.79,10900.0,69.81,69.85,69.74,69.79,10900.0
2015-01-05 12:20:00,69.78,69.82,69.72,69.75,17400.0,69.78,69.82,69.72,69.75,17400.0
2015-01-05 12:25:00,69.75,69.75,69.68,69.69,9000.0,69.75,69.75,69.68,69.69,9000.0
2015-01-05 12:30:00,69.69,69.75,69.67,69.71,5500.0,69.69,69.75,69.67,69.71,5500.0
2015-01-05 12:35:00,69.7,69.85,69.69,69.81,7800.0,69.7,69.85,69.69,69.81,7800.0
2015-01-05 12:40:00,69.86,69.86,69.73,69.8,38500.0,69.86,69.86,69.73,69.8,38500.0
2015-01-05 12:45:00,69.8,69.81,69.74,69.76,8600.0,69.8,69.81,69.74,69.76,8600.0
2015-01-05 12:50:00,69.74,69.74,69.52,69.61,34000.0,69.74,69.74,69.52,69.61,34000.0
2015-01-05 12:55:00,69.62,69.67,69.57,69.65,8100.0,69.62,69.67,69.57,69.65,8100.0
2015-01-05 13:00:00,69.66,69.68,69.64,69.64,7900.0,69.66,69.68,69.64,69.64,7900.0
2015-01-05 13:05:00,69.64,69.71,69.6,69.67,8200.0,69.64,69.71,69.6,69.67,8200.0
2015-01-05 13:10:00,69.64,69.66,69.54,69.55,9500.0,69.64,69.66,69.54,69.55,9500.0
2015-01-05 13:15:00,69.55,69.57,69.5,69.53,9600.0,69.55,69.57,69.5,69.53,9600.0
2015-01-05 13:20:00,69.53,69.61,69.53,69.55,12900.0,69.53,69.61,69.53,69.55,12900.0
2015-01-05 13:25:00,69.57,69.57,69.45,69.51,15100.0,69.57,69.57,69.45,69.51,15100.0
2015-01-05 13:30:00,69.52,69.61,69.49,69.6,37200.0,69.52,69.61,69.49,69.6,37200.0
2015-01-05 13:35:00,69.61,69.7,69.59,69.59,8600.0,69.61,69.7,69.59,69.59,8600.0
2015-01-05 13:40:00,69.6,69.67,69.57,69.59,30700.0,69.6,69.67,69.57,69.59,30700.0
2015-01-05 13:45:00,69.61,69.65,69.58,69.63,27600.0,69.61,69.65,69.58,69.63,27600.0
2015-01-05 13:50:00,69.65,69.93,69.65,69.83,63100.0,69.65,69.93,69.65,69.83,63100.0
2015-01-05 13:55:00,69.81,69.9,69.79,69.86,11900.0,69.81,69.9,69.79,69.86,11900.0
2015-01-05 14:00:00,69.85,69.85,69.61,69.62,7900.0,69.85,69.85,69.61,69.62,7900.0
2015-01-05 14:05:00,69.61,69.76,69.61,69.7,16400.0,69.61,69.76,69.61,69.7,16400.0
2015-01-05 14:10:00,69.73,69.73,69.62,69.65,12000.0,69.73,69.73,69.62,69.65,12000.0
2015-01-05 14:15:00,69.66,69.73,69.63,69.64,16300.0,69.66,69.73,69.63,69.64,16300.0
2015-01-05 14:20:00,69.64,69.69,69.64,69.68,11500.0,69.64,69.69,69.64,69.68,11500.0
2015-01-05 14:25:00,69.66,69.67,69.52,69.56,9200.0,69.66,69.67,69.52,69.56,9200.0
2015-01-05 14:30:00,69.57,69.59,69.5,69.59,10000.0,69.57,69.59,69.5,69.59,10000.0
2015-01-05 14:35:00,69.59,69.69,69.58,69.68,13700.0,69.59,69.69,69.58,69.68,13700.0
2015-01-05 14:40:00,69.68,69.71,69.54,69.55,20800.0,69.68,69.71,69.54,69.55,20800.0
2015-01-05 14:45:00,69.56,69.67,69.55,69.61,15500.0,69.56,69.67,69.55,69.61,15500.0
2015-01-05 14:50:00,69.59,69.64,69.56,69.63,12100.0,69.59,69.64,69.56,69.63,12100.0
2015-01-05 14:55:00,69.62,69.64,69.57,69.57,17600.0,69.62,69.64,69.57,69.57,17600.0
2015-01-05 15:00:00,69.56,69.63,69.53,69.56,12200.0,69.56,69.63,69.53,69.56,12200.0
2015-01-05 15:05:00,69.55,69.66,69.54,69.55,17600.0,69.55,69.66,69.54,69.55,17600.0
2015-01-05 15:10:00,69.57,69.64,69.55,69.6,36200.0,69.57,69.64,69.55,69.6,36200.0
2015-01-05 15:15:00,69.59,69.61,69.55,69.59,16800.0,69.59,69.61,69.55,69.59,16800.0
2015-01-05 15:20:00,69.58,69.66,69.52,69.62,20600.0,69.58,69.66,69.52,69.62,20600.0
2015-01-05 15:25:00,69.63,69.64,69.54,69.55,19900.0,69.63,69.64,69.54,69.55,19900.0
2015-01-05 15:30:00,69.56,69.64,69.56,69.6,25700.0,69.56,69.64,69.56,69.6,25700.0
2015-01-05 15:35:00,69.59,69.64,69.55,69.61,36600.0,69.59,69.64,69.55,69.61,36600.0
2015-01-05 15:40:00,69.6,69.63,69.51,69.52,47100.0,69.6,69.63,69.51,69.52,47100.0
2015-01-05 15:45:00,69.52,69.62,69.51,69.61,45600.0,69.52,69.62,69.51,69.61,45600.0
2015-01-05 15:50:00,69.62,69.77,69.61,69.71,75500.0,69.62,69.77,69.61,69.71,75500.0
2015-01-05 15:55:00,69.73,69.73,69.57,69.59,111100.0,69.73,69.73,69.57,69.59,111100.0
2015-01-06 09:30:00,69.78,69.97,69.46,69.64,34400.0,69.78,69.97,69.46,69.64,34400.0
2015-01-06 09:35:00,69.65,69.66,69.5,69.51,15900.0,69.65,69.66,69.5,69.51,15900.0
2015-01-06 09:40:00,69.49,69.64,69.44,69.64,11100.0,69.49,69.64,69.44,69.64,11100.0
2015-01-06 09:45:00,69.57,69.61,69.43,69.48,13400.0,69.57,69.61,69.43,69.48,13400.0
2015-01-06 09:50:00,69.53,69.53,69.42,69.51,22300.0,69.53,69.53,69.42,69.51,22300.0
2015-01-06 09:55:00,69.49,69.52,69.37,69.45,18800.0,69.49,69.52,69.37,69.45,18800.0
2015-01-06 10:00:00,69.44,69.5,69.31,69.4,14800.0,69.44,69.5,69.31,69.4,14800.0
2015-01-06 10:05:00,69.42,69.46,69.3,69.32,9000.0,69.42,69.46,69.3,69.32,9000.0
2015-01-06 10:10:00,69.33,69.52,69.3,69.46,22800.0,69.33,69.52,69.3,69.46,22800.0
2015-01-06 10:15:00,69.46,69.49,69.38,69.39,16000.0,69.46,69.49,69.38,69.39,16000.0
2015-01-06 10:20:00,69.38,69.54,69.38,69.51,10900.0,69.38,69.54,69.38,69.51,10900.0
2015-01-06 10:25:00,69.51,69.57,69.48,69.49,16900.0,69.51,69.57,69.48,69.49,16900.0
2015-01-06 10:30:00,69.48,69.5,69.41,69.41,5100.0,69.48,69.5,69.41,69.41,5100.0
2015-01-06 10:35:00,69.43,69.5,69.41,69.44,19100.0,69.43,69.5,69.41,69.44,19100.0
2015-01-06 10:40:00,69.44,69.52,69.16,69.19,53100.0,69.44,69.52,69.16,69.19,53100.0
2015-01-06 10:45:00,69.24,69.33,69.15,69.2,11600.0,69.24,69.33,69.15,69.2,11600.0
2015-01-06 10:50:00,69.19,69.24,69.16,69.16,6000.0,69.19,69.24,69.16,69.16,6000.0
2015-01-06 10:55:00,69.19,69.19,69.03,69.03,18100.0,69.19,69.19,69.03,69.03,18100.0
2015-01-06 11:00:00,69.04,69.06,68.96,68.99,12000.0,69.04,69.06,68.96,68.99,12000.0
2015-01-06 11:05:00,68.97,68.98,68.86,68.89,33000.0,68.97,68.98,68.86,68.89,33000.0
2015-01-06 11:10:00,68.9,68.92,68.85,68.85,21300.0,68.9,68.92,68.85,68.85,21300.0
2015-01-06 11:15:00,68.87,68.89,68.63,68.66,24400.0,68.87,68.89,68.63,68.66,24400.0
2015-01-06 11:20:00,68.67,68.68,68.55,68.6,21300.0,68.67,68.68,68.55,68.6,21300.0
2015-01-06 11:25:00,68.6,68.64,68.56,68.59,23800.0,68.6,68.64,68.56,68.59,23800.0
2015-01-06 11:30:00,68.58,68.61,68.43,68.5,21500.0,68.58,68.61,68.43,68.5,21500.0
2015-01-06 11:35:00,68.5,68.52,68.38,68.4,27900.0,68.5,68.52,68.38,68.4,27900.0
2015-01-06 11:40:00,68.41,68.43,68.23,68.23,27800.0,68.41,68.43,68.23,68.23,27800.0
2015-01-06 11:45:00,68.25,68.38,68.24,68.37,28200.0,68.25,68.38,68.24,68.37,28200.0
2015-01-06 11:50:00,68.38,68.48,68.29,68.31,11900.0,68.38,68.48,68.29,68.31,11900.0
2015-01-06 11:55:00,68.31,68.37,68.22,68.23,14600.0,68.31,68.37,68.22,68.23,14600.0
2015-01-06 12:00:00,68.23,68.24,68.13,68.15,10500.0,68.23,68.24,68.13,68.15,10500.0
2015-01-06 12:05:00,68.15,68.17,67.84,67.92,26500.0,68.15,68.17,67.84,67.92,26500.0
2015-01-06 12:10:00,67.95,68.01,67.88,68.0,12900.0,67.95,68.01,67.88,68.0,12900.0
2015-01-06 12:15:00,68.02,68.02,67.84,67.86,22300.0,68.02,68.02,67.84,67.86,22300.0
2015-01-06 12:20:00,67.86,67.88,67.58,67.76,34400.0,67.86,67.88,67.58,67.76,34400.0
2015-01-06 12:25:00,67.77,68.1,67.77,68.08,16000.0,67.77,68.1,67.77,68.08,16000.0
2015-01-06 12:30:00,68.06,68.23,68.01,68.2,38600.0,68.06,68.23,68.01,68.2,38600.0
2015-01-06 12:35:00,68.19,68.27,68.19,68.27,20400.0,68.19,68.27,68.19,68.27,20400.0
2015-01-06 12:40:00,68.27,68.31,68.2,68.22,10100.0,68.27,68.31,68.2,68.22,10100.0
2015-01-06 12:45:00,68.23,68.31,68.19,68.3,16800.0,68.23,68.31,68.19,68.3,16800.0
2015-01-06 12:50:00,68.3,68.32,68.26,68.29,13400.0,68.3,68.32,68.26,68.29,13400.0
2015-01-06 12:55:00,68.3,68.33,68.24,68.3,17700.0,68.3,68.33,68.24,68.3,17700.0
2015-01-06 13:00:00,68.31,68.36,68.23,68.28,17900.0,68.31,68.36,68.23,68.28,17900.0
2015-01-06 13:05:00,68.29,68.36,68.2,68.23,12800.0,68.29,68.36,68.2,68.23,12800.0
2015-01-06 13:10:00,68.23,68.33,68.22,68.3,24400.0,68.23,68.33,68.22,68.3,24400.0
2015-01-06 13:15:00,68.29,68.3,68.12,68.12,21400.0,68.29,68.3,68.12,68.12,21400.0
2015-01-06 13:20:00,68.16,68.2,68.05,68.06,12700.0,68.16,68.2,68.05,68.06,12700.0
2015-01-06 13:25:00,68.05,68.16,68.01,68.14,15200.0,68.05,68.16,68.01,68.14,15200.0
2015-01-06 13:30:00,68.15,68.24,68.13,68.14,16700.0,68.15,68.24,68.13,68.14,16700.0
2015-01-06 13:35:00,68.14,68.33,68.14,68.3,14200.0,68.14,68.33,68.14,68.3,14200.0
2015-01-06 13:40:00,68.29,68.3,68.2,68.24,15500.0,68.29,68.3,68.2,68.24,15500.0
2015-01-06 13:45:00,68.28,68.34,68.21,68.33,21100.0,68.28,68.34,68.21,68.33,21100.0
2015-01-06 13:50:00,68.34,68.43,68.29,68.37,25400.0,68.34,68.43,68.29,68.37,25400.0
2015-01-06 13:55:00,68.38,68.53,68.31,68.5,23400.0,68.38,68.53,68.31,68.5,23400.0
2015-01-06 14:00:00,68.5,68.63,68.5,68.57,11800.0,68.5,68.63,68.5,68.57,11800.0
2015-01-06 14:05:00,68.58,68.61,68.53,68.58,13800.0,68.58,68.61,68.53,68.58,13800.0
2015-01-06 14:10:00,68.58,68.58,68.44,68.44,15300.0,68.58,68.58,68.44,68.44,15300.0
2015-01-06 14:15:00,68.46,68.55,68.45,68.53,15600.0,68.46,68.55,68.45,68.53,15600.0
2015-01-06 14:20:00,68.54,68.63,68.54,68.58,16300.0,68.54,68.63,68.54,68.58,16300.0
2015-01-06 14:25:00,68.61,68.66,68.51,68.6,15000.0,68.61,68.66,68.51,68.6,15000.0
2015-01-06 14:30:00,68.62,68.65,68.53,68.54,7600.0,68.62,68.65,68.53,68.54,7600.0
2015-01-06 14:35:00,68.58,68.73,68.58,68.69,14700.0,68.58,68.73,68.58,68.69,14700.0
2015-01-06 14:40:00,68.7,68.83,68.68,68.81,20600.0,68.7,68.83,68.68,68.81,20600.0
2015-01-06 14:45:00,68.8,68.96,68.79,68.95,137800.0,68.8,68.96,68.79,68.95,137800.0
2015-01-06 14:50:00,68.96,69.0,68.89,68.9,33600.0,68.96,69.0,68.89,68.9,33600.0
2015-01-06 14:55:00,68.91,68.95,68.84,68.95,10900.0,68.91,68.95,68.84,68.95,10900.0
2015-01-06 15:00:00,68.94,68.98,68.87,68.87,23400.0,68.94,68.98,68.87,68.87,23400.0
2015-01-06 15:05:00,68.89,68.96,68.81,68.86,15900.0,68.89,68.96,68.81,68.86,15900.0
2015-01-06 15:10:00,68.87,68.97,68.85,68.92,19800.0,68.87,68.97,68.85,68.92,19800.0
2015-01-06 15:15:00,68.92,68.97,68.88,68.96,19200.0,68.92,68.97,68.88,68.96,19200.0
2015-01-06 15:20:00,68.96,69.11,68.94,69.02,50800.0,68.96,69.11,68.94,69.02,50800.0
2015-01-06 15:25:00,69.0,69.04,68.93,69.0,52500.0,69.0,69.04,68.93,69.0,52500.0
2015-01-06 15:30:00,69.0,69.0,68.77,68.77,37200.0,69.0,69.0,68.77,68.77,37200.0
2015-01-06 15:35:00,68.76,68.85,68.66,68.67,45300.0,68.76,68.85,68.66,68.67,45300.0
2015-01-06 15:40:00,68.66,68.89,68.62,68.89,62300.0,68.66,68.89,68.62,68.89,62300.0
2015-01-06 15:45:00,68.88,68.91,68.77,68.8,74500.0,68.88,68.91,68.77,68.8,74500.0
2015-01-06 15:50:00,68.8,68.83,68.69,68.73,75200.0,68.8,68.83,68.69,68.73,75200.0
2015-01-06 15:55:00,68.73,68.75,68.58,68.66,163300.0,68.73,68.75,68.58,68.66,163300.0
2015-01-07 09:30:00,69.18,69.29,68.83,69.25,30900.0,69.18,69.29,68.83,69.25,30900.0
2015-01-07 09:35:00,69.31,69.48,69.24,69.33,14800.0,69.31,69.48,69.24,69.33,14800.0
2015-01-07 09:40:00,69.3,69.4,69.28,69.35,33300.0,69.3,69.4,69.28,69.35,33300.0
2015-01-07 09:45:00,69.36,69.37,69.15,69.33,15900.0,69.36,69.37,69.15,69.33,15900.0
2015-01-07 09:50:00,69.38,69.42,69.27,69.38,17600.0,69.38,69.42,69.27,69.38,17600.0
2015-01-07 09:55:00,69.38,69.58,69.29,69.55,118600.0,69.38,69.58,69.29,69.55,118600.0
2015-01-07 10:00:00,69.54,69.59,69.41,69.46,36700.0,69.54,69.59,69.41,69.46,36700.0
2015-01-07 10:05:00,69.45,69.55,69.45,69.54,30700.0,69.45,69.55,69.45,69.54,30700.0
2015-01-07 10:10:00,69.55,69.55,69.45,69.5,18100.0,69.55,69.55,69.45,69.5,18100.0
2015-01-07 10:15:00,69.51,69.72,69.51,69.62,26400.0,69.51,69.72,69.51,69.62,26400.0
2015-01-07 10:20:00,69.65,69.83,69.64,69.77,38000.0,69.65,69.83,69.64,69.77,38000.0
2015-01-07 10:25:00,69.77,69.8,69.72,69.8,34300.0,69.77,69.8,69.72,69.8,34300.0
2015-01-07 10:30:00,69.81,69.83,69.73,69.81,17500.0,69.81,69.83,69.73,69.81,17500.0
2015-01-07 10:35:00,69.8,69.83,69.68,69.68,37500.0,69.8,69.83,69.68,69.68,37500.0
2015-01-07 10:40:00,69.66,69.77,69.58,69.77,9400.0,69.66,69.77,69.58,69.77,9400.0
2015-01-07 10:45:00,69.78,69.89,69.77,69.89,35500.0,69.78,69.89,69.77,69.89,35500.0
2015-01-07 10:50:00,69.89,70.07,69.87,70.05,45900.0,69.89,70.07,69.87,70.05,45900.0
2015-01-07 10:55:00,70.04,70.17,69.97,70.07,46700.0,70.04,70.17,69.97,70.07,46700.0
2015-01-07 11:00:00,70.06,70.1,69.96,70.0,14800.0,70.06,70.1,69.96,70.0,14800.0
2015-01-07 11:05:00,69.98,70.0,69.94,69.95,8600.0,69.98,70.0,69.94,69.95,8600.0
2015-01-07 11:10:00,69.93,69.94,69.78,69.79,9100.0,69.93,69.94,69.78,69.79,9100.0
2015-01-07 11:15:00,69.81,69.91,69.79,69.91,40900.0,69.81,69.91,69.79,69.91,40900.0
2015-01-07 11:20:00,69.9,69.97,69.88,69.97,9700.0,69.9,69.97,69.88,69.97,9700.0
2015-01-07 11:25:00,69.98,69.99,69.88,69.98,13800.0,69.98,69.99,69.88,69.98,13800.0
2015-01-07 11:30:00,69.96,70.03,69.9,69.95,31800.0,69.96,70.03,69.9,69.95,31800.0
2015-01-07 11:35:00,69.95,69.97,69.9,69.9,5600.0,69.95,69.97,69.9,69.9,5600.0
2015-01-07 11:40:00,69.91,70.04,69.91,70.03,32900.0,69.91,70.04,69.91,70.03,32900.0
2015-01-07 11:45:00,70.01,70.06,70.01,70.05,19900.0,70.01,70.06,70.01,70.05,19900.0
2015-01-07 11:50:00,70.05,70.15,70.01,70.07,21100.0,70.05,70.15,70.01,70.07,21100.0
2015-01-07 11:55:00,70.07,70.1,69.98,70.05,32400.0,70.07,70.1,69.98,70.05,32400.0
2015-01-07 12:00:00,70.07,70.24,70.05,70.16,35500.0,70.07,70.24,70.05,70.16,35500.0
2015-01-07 12:05:00,70.14,70.39,70.08,70.23,39200.0,70.14,70.39,70.08,70.23,39200.0
2015-01-07 12:10:00,70.22,70.31,70.21,70.27,53700.0,70.22,70.31,70.21,70.27,53700.0
2015-01-07 12:15:00,70.27,70.28,70.21,70.25,37400.0,70.27,70.28,70.21,70.25,37400.0
2015-01-07 12:20:00,70.26,70.44,70.26,70.4,34900.0,70.26,70.44,70.26,70.4,34900.0
2015-01-07 12:25:00,70.4,70.52,70.38,70.52,61300.0,70.4,70.52,70.38,70.52,61300.0
2015-01-07 12:30:00,70.54,70.57,70.44,70.49,9700.0,70.54,70.57,70.44,70.49,9700.0
2015-01-07 12:35:00,70.5,70.57,70.5,70.56,15400.0,70.5,70.57,70.5,70.56,15400.0
2015-01-07 12:40:00,70.56,70.6,70.54,70.57,23100.0,70.56,70.6,70.54,70.57,23100.0
2015-01-07 12:45:00,70.58,70.63,70.53,70.61,34800.0,70.58,70.63,70.53,70.61,34800.0
2015-01-07 12:50:00,70.6,70.67,70.59,70.65,18500.0,70.6,70.67,70.59,70.65,18500.0
2015-01-07 12:55:00,70.65,70.68,70.62,70.62,16900.0,70.65,70.68,70.62,70.62,16900.0
2015-01-07 13:00:00,70.62,70.66,70.49,70.49,19800.0,70.62,70.66,70.49,70.49,19800.0
2015-01-07 13:05:00,70.49,70.54,70.45,70.47,10600.0,70.49,70.54,70.45,70.47,10600.0
2015-01-07 13:10:00,70.46,70.59,70.44,70.53,8100.0,70.46,70.59,70.44,70.53,8100.0
2015-01-07 13:15:00,70.55,70.65,70.55,70.63,19800.0,70.55,70.65,70.55,70.63,19800.0
2015-01-07 13:20:00,70.62,70.62,70.47,70.5,10600.0,70.62,70.62,70.47,70.5,10600.0
2015-01-07 13:25:00,70.47,70.52,70.42,70.51,9700.0,70.47,70.52,70.42,70.51,9700.0
2015-01-07 13:30:00,70.52,70.61,70.52,70.56,13200.0,70.52,70.61,70.52,70.56,13200.0
2015-01-07 13:35:00,70.55,70.61,70.51,70.54,8500.0,70.55,70.61,70.51,70.54,8500.0
2015-01-07 13:40:00,70.55,70.58,70.52,70.54,10200.0,70.55,70.58,70.52,70.54,10200.0
2015-01-07 13:45:00,70.53,70.64,70.52,70.59,22500.0,70.53,70.64,70.52,70.59,22500.0
2015-01-07 13:50:00,70.6,70.6,70.51,70.55,15200.0,70.6,70.6,70.51,70.55,15200.0
2015-01-07 13:55:00,70.54,70.55,70.46,70.47,10900.0,70.54,70.55,70.46,70.47,10900.0
2015-01-07 14:00:00,70.46,70.6,70.37,70.56,20700.0,70.46,70.6,70.37,70.56,20700.0
2015-01-07 14:05:00,70.56,70.59,70.47,70.59,6300.0,70.56,70.59,70.47,70.59,6300.0
2015-01-07 14:10:00,70.59,70.6,70.49,70.52,6400.0,70.59,70.6,70.49,70.52,6400.0
2015-01-07 14:15:00,70.52,70.55,70.43,70.53,19700.0,70.52,70.55,70.43,70.53,19700.0
2015-01-07 14:20:00,70.54,70.67,70.54,70.58,21600.0,70.54,70.67,70.54,70.58,21600.0
2015-01-07 14:25:00,70.6,70.66,70.55,70.56,12100.0,70.6,70.66,70.55,70.56,12100.0
2015-01-07 14:30:00,70.55,70.62,70.53,70.61,22200.0,70.55,70.62,70.53,70.61,22200.0
2015-01-07 14:35:00,70.61,70.66,70.55,70.6,11900.0,70.61,70.66,70.55,70.6,11900.0
2015-01-07 14:40:00,70.59,70.62,70.53,70.57,10000.0,70.59,70.62,70.53,70.57,10000.0
2015-01-07 14:45:00,70.56,70.63,70.53,70.58,13800.0,70.56,70.63,70.53,70.58,13800.0
2015-01-07 14:50:00,70.56,70.56,70.44,70.44,8000.0,70.56,70.56,70.44,70.44,8000.0
2015-01-07 14:55:00,70.45,70.56,70.44,70.47,11000.0,70.45,70.56,70.44,70.47,11000.0
2015-01-07 15:00:00,70.48,70.55,70.47,70.47,13800.0,70.48,70.55,70.47,70.47,13800.0
2015-01-07 15:05:00,70.48,70.58,70.48,70.53,18900.0,70.48,70.58,70.48,70.53,18900.0
2015-01-07 15:10:00,70.54,70.56,70.48,70.48,17500.0,70.54,70.56,70.48,70.48,17500.0
2015-01-07 15:15:00,70.47,70.51,70.4,70.44,40400.0,70.47,70.51,70.4,70.44,40400.0
2015-01-07 15:20:00,70.44,70.52,70.43,70.51,32600.0,70.44,70.52,70.43,70.51,32600.0
2015-01-07 15:25:00,70.49,70.61,70.49,70.55,35300.0,70.49,70.61,70.49,70.55,35300.0
2015-01-07 15:30:00,70.56,70.65,70.56,70.63,28900.0,70.56,70.65,70.56,70.63,28900.0
2015-01-07 15:35:00,70.63,70.64,70.57,70.61,42000.0,70.63,70.64,70.57,70.61,42000.0
2015-01-07 15:40:00,70.6,70.62,70.57,70.6,44200.0,70.6,70.62,70.57,70.6,44200.0
2015-01-07 15:45:00,70.61,70.71,70.53,70.56,68000.0,70.61,70.71,70.53,70.56,68000.0
2015-01-07 15:50:00,70.56,70.92,70.55,70.74,133500.0,70.56,70.92,70.55,70.74,133500.0
2015-01-07 15:55:00,70.74,70.87,70.74,70.82,268200.0,70.74,70.87,70.74,70.82,268200.0
2015-01-08 09:30:00,71.06,71.17,70.89,70.98,49500.0,71.06,71.17,70.89,70.98,49500.0
2015-01-08 09:35:00,70.98,70.98,70.66,70.97,37600.0,70.98,70.98,70.66,70.97,37600.0
2015-01-08 09:40:00,70.89,71.0,70.76,70.79,42100.0,70.89,71.0,70.76,70.79,42100.0
2015-01-08 09:45:00,70.79,71.01,70.77,70.77,42900.0,70.79,71.01,70.77,70.77,42900.0
2015-01-08 09:50:00,70.85,71.01,70.8,70.86,29600.0,70.85,71.01,70.8,70.86,29600.0
2015-01-08 09:55:00,70.86,70.97,70.85,70.95,27400.0,70.86,70.97,70.85,70.95,27400.0
2015-01-08 10:00:00,70.95,70.96,70.9,70.9,47000.0,70.95,70.96,70.9,70.9,47000.0
2015-01-08 10:05:00,70.9,70.96,70.77,70.95,24900.0,70.9,70.96,70.77,70.95,24900.0
2015-01-08 10:10:00,70.95,70.95,70.84,70.85,21800.0,70.95,70.95,70.84,70.85,21800.0
2015-01-08 10:15:00,70.86,70.87,70.61,70.74,37500.0,70.86,70.87,70.61,70.74,37500.0
2015-01-08 10:20:00,70.78,70.84,70.74,70.8,36900.0,70.78,70.84,70.74,70.8,36900.0
2015-01-08 10:25:00,70.81,70.85,70.62,70.79,26300.0,70.81,70.85,70.62,70.79,26300.0
2015-01-08 10:30:00,70.77,70.86,70.77,70.83,23300.0,70.77,70.86,70.77,70.83,23300.0
2015-01-08 10:35:00,70.79,70.82,70.68,70.79,10400.0,70.79,70.82,70.68,70.79,10400.0
2015-01-08 10:40:00,70.78,70.78,70.64,70.65,14000.0,70.78,70.78,70.64,70.65,14000.0
2015-01-08 10:45:00,70.67,70.67,70.5,70.52,32400.0,70.67,70.67,70.5,70.52,32400.0
2015-01-08 10:50:00,70.53,70.66,70.53,70.66,15200.0,70.53,70.66,70.53,70.66,15200.0
2015-01-08 10:55:00,70.66,70.67,70.56,70.6,17600.0,70.66,70.67,70.56,70.6,17600.0
2015-01-08 11:00:00,70.61,70.69,70.58,70.6,38500.0,70.61,70.69,70.58,70.6,38500.0
2015-01-08 11:05:00,70.62,70.72,70.62,70.64,15200.0,70.62,70.72,70.62,70.64,15200.0
2015-01-08 11:10:00,70.65,70.66,70.55,70.55,17900.0,70.65,70.66,70.55,70.55,17900.0
2015-01-08 11:15:00,70.55,70.62,70.51,70.61,10500.0,70.55,70.62,70.51,70.61,10500.0
2015-01-08 11:20:00,70.61,70.7,70.58,70.66,14400.0,70.61,70.7,70.58,70.66,14400.0
2015-01-08 11:25:00,70.66,70.66,70.53,70.54,11600.0,70.66,70.66,70.53,70.54,11600.0
2015-01-08 11:30:00,70.55,70.57,70.47,70.47,16400.0,70.55,70.57,70.47,70.47,16400.0
2015-01-08 11:35:00,70.48,70.53,70.42,70.44,15700.0,70.48,70.53,70.42,70.44,15700.0
2015-01-08 11:40:00,70.48,70.51,70.42,70.49,15400.0,70.48,70.51,70.42,70.49,15400.0
2015-01-08 11:45:00,70.5,70.57,70.49,70.55,5900.0,70.5,70.57,70.49,70.55,5900.0
2015-01-08 11:50:00,70.55,70.58,70.51,70.55,12600.0,70.55,70.58,70.51,70.55,12600.0
2015-01-08 11:55:00,70.55,70.55,70.5,70.5,6300.0,70.55,70.55,70.5,70.5,6300.0
2015-01-08 12:00:00,70.51,70.51,70.41,70.44,10100.0,70.51,70.51,70.41,70.44,10100.0
2015-01-08 12:05:00,70.44,70.47,70.41,70.45,7600.0,70.44,70.47,70.41,70.45,7600.0
2015-01-08 12:10:00,70.44,70.44,70.37,70.41,8300.0,70.44,70.44,70.37,70.41,8300.0
2015-01-08 12:15:00,70.41,70.47,70.38,70.44,9500.0,70.41,70.47,70.38,70.44,9500.0
2015-01-08 12:20:00,70.43,70.43,70.25,70.26,13500.0,70.43,70.43,70.25,70.26,13500.0
2015-01-08 12:25:00,70.26,70.32,70.25,70.3,13400.0,70.26,70.32,70.25,70.3,13400.0
2015-01-08 12:30:00,70.3,70.34,70.26,70.31,15300.0,70.3,70.34,70.26,70.31,15300.0
2015-01-08 12:35:00,70.32,70.32,70.28,70.28,9600.0,70.32,70.32,70.28,70.28,9600.0
2015-01-08 12:40:00,70.29,70.4,70.28,70.35,28400.0,70.29,70.4,70.28,70.35,28400.0
2015-01-08 12:45:00,70.34,70.45,70.31,70.42,18900.0,70.34,70.45,70.31,70.42,18900.0
2015-01-08 12:50:00,70.44,70.47,70.42,70.43,17600.0,70.44,70.47,70.42,70.43,17600.0
2015-01-08 12:55:00,70.43,70.47,70.38,70.42,15500.0,70.43,70.47,70.38,70.42,15500.0
2015-01-08 13:00:00,70.43,70.46,70.4,70.41,17500.0,70.43,70.46,70.4,70.41,17500.0
2015-01-08 13:05:00,70.41,70.51,70.4,70.47,28900.0,70.41,70.51,70.4,70.47,28900.0
2015-01-08 13:10:00,70.47,70.56,70.47,70.52,12600.0,70.47,70.56,70.47,70.52,12600.0
2015-01-08 13:15:00,70.52,70.55,70.5,70.52,10800.0,70.52,70.55,70.5,70.52,10800.0
2015-01-08 13:20:00,70.51,70.54,70.5,70.53,11500.0,70.51,70.54,70.5,70.53,11500.0
2015-01-08 13:25:00,70.53,70.58,70.51,70.55,14400.0,70.53,70.58,70.51,70.55,14400.0
2015-01-08 13:30:00,70.54,70.55,70.49,70.5,21800.0,70.54,70.55,70.49,70.5,21800.0
2015-01-08 13:35:00,70.5,70.55,70.5,70.5,31100.0,70.5,70.55,70.5,70.5,31100.0
2015-01-08 13:40:00,70.49,70.52,70.48,70.49,24300.0,70.49,70.52,70.48,70.49,24300.0
2015-01-08 13:45:00,70.5,70.55,70.49,70.54,13200.0,70.5,70.55,70.49,70.54,13200.0
2015-01-08 13:50:00,70.55,70.68,70.54,70.65,16700.0,70.55,70.68,70.54,70.65,16700.0
2015-01-08 13:55:00,70.64,70.64,70.57,70.64,15100.0,70.64,70.64,70.57,70.64,15100.0
2015-01-08 14:00:00,70.64,70.7,70.61,70.68,8900.0,70.64,70.7,70.61,70.68,8900.0
2015-01-08 14:05:00,70.67,70.75,70.6,70.73,29100.0,70.67,70.75,70.6,70.73,29100.0
2015-01-08 14:10:00,70.7,70.7,70.52,70.58,22700.0,70.7,70.7,70.52,70.58,22700.0
2015-01-08 14:15:00,70.59,70.64,70.57,70.64,6600.0,70.59,70.64,70.57,70.64,6600.0
2015-01-08 14:20:00,70.64,70.81,70.64,70.8,55400.0,70.64,70.81,70.64,70.8,55400.0
2015-01-08 14:25:00,70.8,70.81,70.71,70.75,48100.0,70.8,70.81,70.71,70.75,48100.0
2015-01-08 14:30:00,70.77,70.78,70.65,70.7,33200.0,70.77,70.78,70.65,70.7,33200.0
2015-01-08 14:35:00,70.7,70.72,70.67,70.71,37200.0,70.7,70.72,70.67,70.71,37200.0
2015-01-08 14:40:00,70.72,70.76,70.71,70.71,17800.0,70.72,70.76,70.71,70.71,17800.0
2015-01-08 14:45:00,70.71,70.73,70.7,70.71,15100.0,70.71,70.73,70.7,70.71,15100.0
2015-01-08 14:50:00,70.71,70.79,70.7,70.75,19200.0,70.71,70.79,70.7,70.75,19200.0
2015-01-08 14:55:00,70.74,70.75,70.69,70.72,27000.0,70.74,70.75,70.69,70.72,27000.0
2015-01-08 15:00:00,70.73,70.87,70.72,70.82,27500.0,70.73,70.87,70.72,70.82,27500.0
2015-01-08 15:05:00,70.86,70.87,70.82,70.83,15400.0,70.86,70.87,70.82,70.83,15400.0
2015-01-08 15:10:00,70.83,70.85,70.75,70.79,17400.0,70.83,70.85,70.75,70.79,17400.0
2015-01-08 15:15:00,70.79,70.83,70.74,70.81,18300.0,70.79,70.83,70.74,70.81,18300.0
2015-01-08 15:20:00,70.8,70.87,70.8,70.86,29700.0,70.8,70.87,70.8,70.86,29700.0
2015-01-08 15:25:00,70.87,70.87,70.84,70.87,34400.0,70.87,70.87,70.84,70.87,34400.0
2015-01-08 15:30:00,70.86,70.87,70.79,70.8,38700.0,70.86,70.87,70.79,70.8,38700.0
2015-01-08 15:35:00,70.8,70.85,70.8,70.82,42100.0,70.8,70.85,70.8,70.82,42100.0
2015-01-08 15:40:00,70.82,70.85,70.79,70.83,42800.0,70.82,70.85,70.79,70.83,42800.0
2015-01-08 15:45:00,70.83,70.92,70.82,70.84,64300.0,70.83,70.92,70.82,70.84,64300.0
2015-01-08 15:50:00,70.84,71.07,70.83,71.0,161800.0,70.84,71.07,70.83,71.0,161800.0
2015-01-08 15:55:00,70.99,71.19,70.99,71.11,229300.0,70.99,71.19,70.99,71.11,229300.0
2015-01-09 09:30:00,71.0,71.0,70.3,70.39,89800.0,71.0,71.0,70.3,70.39,89800.0
2015-01-09 09:35:00,70.52,71.03,70.5,71.0,49100.0,70.52,71.03,70.5,71.0,49100.0
2015-01-09 09:40:00,71.0,71.18,70.95,71.13,38100.0,71.0,71.18,70.95,71.13,38100.0
2015-01-09 09:45:00,71.13,71.2,70.99,71.04,21700.0,71.13,71.2,70.99,71.04,21700.0
2015-01-09 09:50:00,71.05,71.13,70.99,71.13,12600.0,71.05,71.13,70.99,71.13,12600.0
2015-01-09 09:55:00,71.15,71.16,70.95,70.97,36700.0,71.15,71.16,70.95,70.97,36700.0
2015-01-09 10:00:00,70.93,71.09,70.84,71.05,12500.0,70.93,71.09,70.84,71.05,12500.0
2015-01-09 10:05:00,71.02,71.13,70.99,71.12,15500.0,71.02,71.13,70.99,71.12,15500.0
2015-01-09 10:10:00,71.1,71.11,70.87,70.97,19300.0,71.1,71.11,70.87,70.97,19300.0
2015-01-09 10:15:00,70.95,70.95,70.67,70.79,15900.0,70.95,70.95,70.67,70.79,15900.0
2015-01-09 10:20:00,70.79,70.81,70.75,70.75,10600.0,70.79,70.81,70.75,70.75,10600.0
2015-01-09 10:25:00,70.77,70.81,70.4,70.46,20000.0,70.77,70.81,70.4,70.46,20000.0
2015-01-09 10:30:00,70.44,70.46,70.14,70.18,34700.0,70.44,70.46,70.14,70.18,34700.0
2015-01-09 10:35:00,70.17,70.33,70.17,70.22,38200.0,70.17,70.33,70.17,70.22,38200.0
2015-01-09 10:40:00,70.22,70.24,70.08,70.12,18900.0,70.22,70.24,70.08,70.12,18900.0
2015-01-09 10:45:00,70.11,70.14,70.05,70.08,17600.0,70.11,70.14,70.05,70.08,17600.0
2015-01-09 10:50:00,70.06,70.16,70.06,70.11,14200.0,70.06,70.16,70.06,70.11,14200.0
2015-01-09 10:55:00,70.1,70.26,70.09,70.2,12700.0,70.1,70.26,70.09,70.2,12700.0
2015-01-09 11:00:00,70.21,70.21,69.95,69.98,29100.0,70.21,70.21,69.95,69.98,29100.0
2015-01-09 11:05:00,69.99,70.0,69.93,69.94,12200.0,69.99,70.0,69.93,69.94,12200.0
2015-01-09 11:10:00,69.93,69.95,69.84,69.87,19300.0,69.93,69.95,69.84,69.87,19300.0
2015-01-09 11:15:00,69.89,69.99,69.88,69.94,8700.0,69.89,69.99,69.88,69.94,8700.0
2015-01-09 11:20:00,69.94,69.94,69.78,69.94,15600.0,69.94,69.94,69.78,69.94,15600.0
2015-01-09 11:25:00,69.95,69.95,69.84,69.95,13100.0,69.95,69.95,69.84,69.95,13100.0
2015-01-09 11:30:00,69.93,69.94,69.82,69.88,27700.0,69.93,69.94,69.82,69.88,27700.0
2015-01-09 11:35:00,69.88,69.88,69.81,69.81,16100.0,69.88,69.88,69.81,69.81,16100.0
2015-01-09 11:40:00,69.82,69.88,69.75,69.86,30400.0,69.82,69.88,69.75,69.86,30400.0
2015-01-09 11:45:00,69.86,69.9,69.85,69.86,16500.0,69.86,69.9,69.85,69.86,16500.0
2015-01-09 11:50:00,69.85,69.88,69.79,69.85,15200.0,69.85,69.88,69.79,69.85,15200.0
2015-01-09 11:55:00,69.84,69.88,69.81,69.86,10700.0,69.84,69.88,69.81,69.86,10700.0
2015-01-09 12:00:00,69.86,69.89,69.82,69.85,12900.0,69.86,69.89,69.82,69.85,12900.0
2015-01-09 12:05:00,69.85,69.89,69.82,69.87,14700.0,69.85,69.89,69.82,69.87,14700.0
2015-01-09 12:10:00,69.87,69.89,69.81,69.88,5600.0,69.87,69.89,69.81,69.88,5600.0
2015-01-09 12:15:00,69.88,69.9,69.82,69.84,4800.0,69.88,69.9,69.82,69.84,4800.0
2015-01-09 12:20:00,69.84,69.89,69.82,69.87,11000.0,69.84,69.89,69.82,69.87,11000.0
2015-01-09 12:25:00,69.87,69.89,69.82,69.85,24200.0,69.87,69.89,69.82,69.85,24200.0
2015-01-09 12:30:00,69.87,69.92,69.78,69.78,14500.0,69.87,69.92,69.78,69.78,14500.0
2015-01-09 12:35:00,69.79,69.84,69.77,69.82,7700.0,69.79,69.84,69.77,69.82,7700.0
2015-01-09 12:40:00,69.84,69.86,69.78,69.81,13700.0,69.84,69.86,69.78,69.81,13700.0
2015-01-09 12:45:00,69.81,69.82,69.74,69.75,6600.0,69.81,69.82,69.74,69.75,6600.0
2015-01-09 12:50:00,69.75,69.76,69.64,69.64,11100.0,69.75,69.76,69.64,69.64,11100.0
2015-01-09 12:55:00,69.63,69.69,69.54,69.57,14800.0,69.63,69.69,69.54,69.57,14800.0
2015-01-09 13:00:00,69.55,69.59,69.54,69.56,4300.0,69.55,69.59,69.54,69.56,4300.0
2015-01-09 13:05:00,69.58,69.72,69.57,69.71,11500.0,69.58,69.72,69.57,69.71,11500.0
2015-01-09 13:10:00,69.72,69.8,69.72,69.8,16500.0,69.72,69.8,69.72,69.8,16500.0
2015-01-09 13:15:00,69.8,69.81,69.75,69.8,9500.0,69.8,69.81,69.75,69.8,9500.0
2015-01-09 13:20:00,69.8,69.81,69.74,69.75,10900.0,69.8,69.81,69.74,69.75,10900.0
2015-01-09 13:25:00,69.75,69.76,69.65,69.65,8500.0,69.75,69.76,69.65,69.65,8500.0
2015-01-09 13:30:00,69.68,69.8,69.68,69.79,11900.0,69.68,69.8,69.68,69.79,11900.0
2015-01-09 13:35:00,69.79,69.79,69.69,69.69,6100.0,69.79,69.79,69.69,69.69,6100.0
2015-01-09 13:40:00,69.72,69.73,69.55,69.55,9800.0,69.72,69.73,69.55,69.55,9800.0
2015-01-09 13:45:00,69.55,69.57,69.5,69.57,13300.0,69.55,69.57,69.5,69.57,13300.0
2015-01-09 13:50:00,69.57,69.62,69.55,69.59,6200.0,69.57,69.62,69.55,69.59,6200.0
2015-01-09 13:55:00,69.58,69.59,69.53,69.59,8600.0,69.58,69.59,69.53,69.59,8600.0
2015-01-09 14:00:00,69.59,69.66,69.55,69.64,23000.0,69.59,69.66,69.55,69.64,23000.0
2015-01-09 14:05:00,69.65,69.7,69.64,69.69,9200.0,69.65,69.7,69.64,69.69,9200.0
2015-01-09 14:10:00,69.69,69.69,69.63,69.66,18100.0,69.69,69.69,69.63,69.66,18100.0
2015-01-09 14:15:00,69.66,69.67,69.57,69.59,15200.0,69.66,69.67,69.57,69.59,15200.0
2015-01-09 14:20:00,69.59,69.6,69.55,69.56,9700.0,69.59,69.6,69.55,69.56,9700.0
2015-01-09 14:25:00,69.57,69.58,69.5,69.5,15100.0,69.57,69.58,69.5,69.5,15100.0
2015-01-09 14:30:00,69.5,69.55,69.47,69.55,12900.0,69.5,69.55,69.47,69.55,12900.0
2015-01-09 14:35:00,69.56,69.65,69.54,69.64,11100.0,69.56,69.65,69.54,69.64,11100.0
2015-01-09 14:40:00,69.65,69.66,69.6,69.61,8000.0,69.65,69.66,69.6,69.61,8000.0
2015-01-09 14:45:00,69.59,69.59,69.5,69.53,13000.0,69.59,69.59,69.5,69.53,13000.0
2015-01-09 14:50:00,69.53,69.55,69.5,69.53,18000.0,69.53,69.55,69.5,69.53,18000.0
2015-01-09 14:55:00,69.53,69.58,69.51,69.57,22500.0,69.53,69.58,69.51,69.57,22500.0
2015-01-09 15:00:00,69.57,69.64,69.57,69.64,37700.0,69.57,69.64,69.57,69.64,37700.0
2015-01-09 15:05:00,69.65,69.7,69.63,69.68,15600.0,69.65,69.7,69.63,69.68,15600.0
2015-01-09 15:10:00,69.7,69.7,69.64,69.67,15800.0,69.7,69.7,69.64,69.67,15800.0
2015-01-09 15:15:00,69.67,69.67,69.56,69.61,22700.0,69.67,69.67,69.56,69.61,22700.0
2015-01-09 15:20:00,69.57,69.6,69.55,69.58,25900.0,69.57,69.6,69.55,69.58,25900.0
2015-01-09 15:25:00,69.57,69.6,69.5,69.5,41700.0,69.57,69.6,69.5,69.5,41700.0
2015-01-09 15:30:00,69.52,69.53,69.38,69.39,36200.0,69.52,69.53,69.38,69.39,36200.0
2015-01-09 15:35:00,69.38,69.45,69.36,69.45,42300.0,69.38,69.45,69.36,69.45,42300.0
2015-01-09 15:40:00,69.46,69.55,69.46,69.52,46000.0,69.46,69.55,69.46,69.52,46000.0
2015-01-09 15:45:00,69.52,69.55,69.43,69.53,78100.0,69.52,69.55,69.43,69.53,78100.0
2015-01-09 15:50:00,69.53,69.56,69.47,69.51,127200.0,69.53,69.56,69.47,69.51,127200.0
2015-01-09 15:55:00,69.5,69.53,69.43,69.46,178400.0,69.5,69.53,69.43,69.46,178400.0
2015-01-12 09:30:00,69.44,69.54,69.32,69.46,62600.0,69.44,69.54,69.32,69.46,62600.0
2015-01-12 09:35:00,69.5,69.5,69.19,69.27,94200.0,69.5,69.5,69.19,69.27,94200.0
2015-01-12 09:40:00,69.25,69.33,68.94,69.17,32700.0,69.25,69.33,68.94,69.17,32700.0
2015-01-12 09:45:00,69.17,69.28,69.08,69.18,145800.0,69.17,69.28,69.08,69.18,145800.0
2015-01-12 09:50:00,69.16,69.19,68.89,68.94,55600.0,69.16,69.19,68.89,68.94,55600.0
2015-01-12 09:55:00,68.95,69.07,68.77,68.85,144000.0,68.95,69.07,68.77,68.85,144000.0
2015-01-12 10:00:00,68.85,68.89,68.74,68.82,43500.0,68.85,68.89,68.74,68.82,43500.0
2015-01-12 10:05:00,68.81,68.81,68.47,68.5,40200.0,68.81,68.81,68.47,68.5,40200.0
2015-01-12 10:10:00,68.49,68.71,68.48,68.65,28500.0,68.49,68.71,68.48,68.65,28500.0
2015-01-12 10:15:00,68.61,68.75,68.56,68.74,29100.0,68.61,68.75,68.56,68.74,29100.0
2015-01-12 10:20:00,68.72,69.0,68.67,68.98,110400.0,68.72,69.0,68.67,68.98,110400.0
2015-01-12 10:25:00,69.0,69.11,68.75,68.75,33300.0,69.0,69.11,68.75,68.75,33300.0
2015-01-12 10:30:00,68.7,68.82,68.7,68.78,32000.0,68.7,68.82,68.7,68.78,32000.0
2015-01-12 10:35:00,68.78,68.87,68.73,68.75,86300.0,68.78,68.87,68.73,68.75,86300.0
2015-01-12 10:40:00,68.75,68.88,68.74,68.8,91600.0,68.75,68.88,68.74,68.8,91600.0
2015-01-12 10:45:00,68.77,68.86,68.62,68.82,79800.0,68.77,68.86,68.62,68.82,79800.0
2015-01-12 10:50:00,68.81,68.85,68.69,68.8,60900.0,68.81,68.85,68.69,68.8,60900.0
2015-01-12 10:55:00,68.83,69.0,68.8,68.96,17400.0,68.83,69.0,68.8,68.96,17400.0
2015-01-12 11:00:00,68.97,68.97,68.8,68.8,28400.0,68.97,68.97,68.8,68.8,28400.0
2015-01-12 11:05:00,68.8,68.91,68.8,68.85,16200.0,68.8,68.91,68.8,68.85,16200.0
2015-01-12 11:10:00,68.87,68.95,68.84,68.85,20500.0,68.87,68.95,68.84,68.85,20500.0
2015-01-12 11:15:00,68.87,68.92,68.79,68.8,28900.0,68.87,68.92,68.79,68.8,28900.0
2015-01-12 11:20:00,68.82,68.85,68.76,68.8,45900.0,68.82,68.85,68.76,68.8,45900.0
2015-01-12 11:25:00,68.81,68.85,68.78,68.85,25500.0,68.81,68.85,68.78,68.85,25500.0
2015-01-12 11:30:00,68.85,68.85,68.76,68.77,17100.0,68.85,68.85,68.76,68.77,17100.0
2015-01-12 11:35:00,68.77,68.85,68.76,68.78,17500.0,68.77,68.85,68.76,68.78,17500.0
2015-01-12 11:40:00,68.78,68.78,68.68,68.7,26700.0,68.78,68.78,68.68,68.7,26700.0
2015-01-12 11:45:00,68.7,68.86,68.7,68.83,44100.0,68.7,68.86,68.7,68.83,44100.0
2015-01-12 11:50:00,68.84,68.85,68.76,68.78,33200.0,68.84,68.85,68.76,68.78,33200.0
2015-01-12 11:55:00,68.77,69.06,68.74,69.04,74700.0,68.77,69.06,68.74,69.04,74700.0
2015-01-12 12:00:00,69.02,69.04,68.91,68.97,41800.0,69.02,69.04,68.91,68.97,41800.0
2015-01-12 12:05:00,68.97,68.97,68.85,68.87,14300.0,68.97,68.97,68.85,68.87,14300.0
2015-01-12 12:10:00,68.86,68.88,68.67,68.72,17300.0,68.86,68.88,68.67,68.72,17300.0
2015-01-12 12:15:00,68.72,68.97,68.72,68.9,42500.0,68.72,68.97,68.72,68.9,42500.0
2015-01-12 12:20:00,68.9,68.92,68.88,68.89,16300.0,68.9,68.92,68.88,68.89,16300.0
2015-01-12 12:25:00,68.9,68.97,68.88,68.95,42100.0,68.9,68.97,68.88,68.95,42100.0
2015-01-12 12:30:00,68.92,68.99,68.91,68.97,58700.0,68.92,68.99,68.91,68.97,58700.0
2015-01-12 12:35:00,68.98,69.1,68.97,69.02,171200.0,68.98,69.1,68.97,69.02,171200.0
2015-01-12 12:40:00,69.05,69.13,68.99,69.0,22600.0,69.05,69.13,68.99,69.0,22600.0
2015-01-12 12:45:00,68.96,69.01,68.92,68.94,19300.0,68.96,69.01,68.92,68.94,19300.0
2015-01-12 12:50:00,68.93,69.02,68.9,69.01,90800.0,68.93,69.02,68.9,69.01,90800.0
2015-01-12 12:55:00,69.03,69.04,68.97,69.0,23800.0,69.03,69.04,68.97,69.0,23800.0
2015-01-12 13:00:00,69.0,69.08,68.99,69.02,19300.0,69.0,69.08,68.99,69.02,19300.0
2015-01-12 13:05:00,69.03,69.06,68.94,68.98,27000.0,69.03,69.06,68.94,68.98,27000.0
2015-01-12 13:10:00,68.98,69.01,68.92,68.99,70200.0,68.98,69.01,68.92,68.99,70200.0
2015-01-12 13:15:00,69.0,69.01,68.96,68.99,21200.0,69.0,69.01,68.96,68.99,21200.0
2015-01-12 13:20:00,69.0,69.03,68.97,68.97,10600.0,69.0,69.03,68.97,68.97,10600.0
2015-01-12 13:25:00,68.97,69.03,68.95,68.99,33800.0,68.97,69.03,68.95,68.99,33800.0
2015-01-12 13:30:00,68.97,69.03,68.97,69.0,14200.0,68.97,69.03,68.97,69.0,14200.0
2015-01-12 13:35:00,68.98,69.16,68.98,69.13,25000.0,68.98,69.16,68.98,69.13,25000.0
2015-01-12 13:40:00,69.14,69.16,69.06,69.09,17500.0,69.14,69.16,69.06,69.09,17500.0
2015-01-12 13:45:00,69.11,69.25,69.11,69.2,18700.0,69.11,69.25,69.11,69.2,18700.0
2015-01-12 13:50:00,69.2,69.3,69.16,69.28,25200.0,69.2,69.3,69.16,69.28,25200.0
2015-01-12 13:55:00,69.29,69.33,69.26,69.31,18200.0,69.29,69.33,69.26,69.31,18200.0
2015-01-12 14:00:00,69.31,69.38,69.3,69.34,20700.0,69.31,69.38,69.3,69.34,20700.0
2015-01-12 14:05:00,69.35,69.41,69.31,69.41,20800.0,69.35,69.41,69.31,69.41,20800.0
2015-01-12 14:10:00,69.42,69.48,69.36,69.38,31800.0,69.42,69.48,69.36,69.38,31800.0
2015-01-12 14:15:00,69.37,69.42,69.36,69.41,32700.0,69.37,69.42,69.36,69.41,32700.0
2015-01-12 14:20:00,69.4,69.46,69.36,69.37,30200.0,69.4,69.46,69.36,69.37,30200.0
2015-01-12 14:25:00,69.37,69.39,69.35,69.39,49900.0,69.37,69.39,69.35,69.39,49900.0
2015-01-12 14:30:00,69.39,69.39,69.32,69.37,50300.0,69.39,69.39,69.32,69.37,50300.0
2015-01-12 14:35:00,69.37,69.38,69.22,69.22,24600.0,69.37,69.38,69.22,69.22,24600.0
2015-01-12 14:40:00,69.22,69.26,69.14,69.15,22400.0,69.22,69.26,69.14,69.15,22400.0
2015-01-12 14:45:00,69.14,69.14,69.05,69.12,25100.0,69.14,69.14,69.05,69.12,25100.0
2015-01-12 14:50:00,69.13,69.16,69.1,69.13,39900.0,69.13,69.16,69.1,69.13,39900.0
2015-01-12 14:55:00,69.13,69.25,69.11,69.2,25300.0,69.13,69.25,69.11,69.2,25300.0
2015-01-12 15:00:00,69.2,69.26,69.18,69.23,42300.0,69.2,69.26,69.18,69.23,42300.0
2015-01-12 15:05:00,69.23,69.27,69.21,69.25,26500.0,69.23,69.27,69.21,69.25,26500.0
2015-01-12 15:10:00,69.24,69.29,69.23,69.25,43500.0,69.24,69.29,69.23,69.25,43500.0
2015-01-12 15:15:00,69.25,69.3,69.23,69.28,39100.0,69.25,69.3,69.23,69.28,39100.0
2015-01-12 15:20:00,69.27,69.3,69.22,69.27,39800.0,69.27,69.3,69.22,69.27,39800.0
2015-01-12 15:25:00,69.25,69.28,69.23,69.26,34600.0,69.25,69.28,69.23,69.26,34600.0
2015-01-12 15:30:00,69.26,69.28,69.23,69.24,54500.0,69.26,69.28,69.23,69.24,54500.0
2015-01-12 15:35:00,69.24,69.28,69.21,69.26,52400.0,69.24,69.28,69.21,69.26,52400.0
2015-01-12 15:40:00,69.26,69.26,69.19,69.2,45600.0,69.26,69.26,69.19,69.2,45600.0
2015-01-12 15:45:00,69.19,69.32,69.19,69.31,85200.0,69.19,69.32,69.19,69.31,85200.0
2015-01-12 15:50:00,69.31,69.43,69.31,69.41,152100.0,69.31,69.43,69.31,69.41,152100.0
2015-01-12 15:55:00,69.41,69.53,69.4,69.46,235700.0,69.41,69.53,69.4,69.46,235700.0
2015-01-13 09:30:00,70.11,70.23,69.51,69.58,67000.0,70.11,70.23,69.51,69.58,67000.0
2015-01-13 09:35:00,69.57,69.64,69.46,69.51,72000.0,69.57,69.64,69.46,69.51,72000.0
2015-01-13 09:40:00,69.5,69.69,69.49,69.56,85900.0,69.5,69.69,69.49,69.56,85900.0
2015-01-13 09:45:00,69.58,69.7,69.56,69.67,56300.0,69.58,69.7,69.56,69.67,56300.0
2015-01-13 09:50:00,69.69,69.74,69.6,69.65,118300.0,69.69,69.74,69.6,69.65,118300.0
2015-01-13 09:55:00,69.67,69.69,69.45,69.47,92300.0,69.67,69.69,69.45,69.47,92300.0
2015-01-13 10:00:00,69.47,69.56,69.44,69.47,51000.0,69.47,69.56,69.44,69.47,51000.0
2015-01-13 10:05:00,69.47,69.49,69.34,69.35,48800.0,69.47,69.49,69.34,69.35,48800.0
2015-01-13 10:10:00,69.36,69.64,69.34,69.64,60200.0,69.36,69.64,69.34,69.64,60200.0
2015-01-13 10:15:00,69.66,69.82,69.63,69.78,50300.0,69.66,69.82,69.63,69.78,50300.0
2015-01-13 10:20:00,69.78,69.78,69.63,69.64,50200.0,69.78,69.78,69.63,69.64,50200.0
2015-01-13 10:25:00,69.64,69.64,69.52,69.52,64700.0,69.64,69.64,69.52,69.52,64700.0
2015-01-13 10:30:00,69.53,69.65,69.49,69.63,38900.0,69.53,69.65,69.49,69.63,38900.0
2015-01-13 10:35:00,69.62,69.62,69.49,69.5,41700.0,69.62,69.62,69.49,69.5,41700.0
2015-01-13 10:40:00,69.51,69.56,69.49,69.52,31800.0,69.51,69.56,69.49,69.52,31800.0
2015-01-13 10:45:00,69.52,69.53,69.49,69.5,29300.0,69.52,69.53,69.49,69.5,29300.0
2015-01-13 10:50:00,69.49,69.55,69.48,69.5,26000.0,69.49,69.55,69.48,69.5,26000.0
2015-01-13 10:55:00,69.5,69.5,69.43,69.45,23900.0,69.5,69.5,69.43,69.45,23900.0
2015-01-13 11:00:00,69.44,69.45,69.35,69.35,17500.0,69.44,69.45,69.35,69.35,17500.0
2015-01-13 11:05:00,69.35,69.36,69.27,69.3,39600.0,69.35,69.36,69.27,69.3,39600.0
2015-01-13 11:10:00,69.29,69.3,69.2,69.29,46700.0,69.29,69.3,69.2,69.29,46700.0
2015-01-13 11:15:00,69.29,69.32,69.22,69.22,23600.0,69.29,69.32,69.22,69.22,23600.0
2015-01-13 11:20:00,69.21,69.27,69.11,69.27,46900.0,69.21,69.27,69.11,69.27,46900.0
2015-01-13 11:25:00,69.25,69.36,69.24,69.34,22200.0,69.25,69.36,69.24,69.34,22200.0
2015-01-13 11:30:00,69.32,69.32,69.24,69.3,26800.0,69.32,69.32,69.24,69.3,26800.0
2015-01-13 11:35:00,69.3,69.32,69.26,69.26,14800.0,69.3,69.32,69.26,69.26,14800.0
2015-01-13 11:40:00,69.26,69.36,69.25,69.28,30500.0,69.26,69.36,69.25,69.28,30500.0
2015-01-13 11:45:00,69.29,69.35,69.28,69.33,26200.0,69.29,69.35,69.28,69.33,26200.0
2015-01-13 11:50:00,69.32,69.34,69.27,69.28,11300.0,69.32,69.34,69.27,69.28,11300.0
2015-01-13 11:55:00,69.27,69.29,69.24,69.25,26900.0,69.27,69.29,69.24,69.25,26900.0
2015-01-13 12:00:00,69.25,69.28,69.2,69.25,25800.0,69.25,69.28,69.2,69.25,25800.0
2015-01-13 12:05:00,69.25,69.26,69.21,69.26,16500.0,69.25,69.26,69.21,69.26,16500.0
2015-01-13 12:10:00,69.26,69.32,69.22,69.28,15300.0,69.26,69.32,69.22,69.28,15300.0
2015-01-13 12:15:00,69.27,69.27,69.22,69.23,28100.0,69.27,69.27,69.22,69.23,28100.0
2015-01-13 12:20:00,69.22,69.23,69.12,69.13,26000.0,69.22,69.23,69.12,69.13,26000.0
2015-01-13 12:25:00,69.12,69.15,69.11,69.12,14400.0,69.12,69.15,69.11,69.12,14400.0
2015-01-13 12:30:00,69.12,69.12,69.01,69.04,37800.0,69.12,69.12,69.01,69.04,37800.0
2015-01-13 12:35:00,69.03,69.04,68.99,68.99,17300.0,69.03,69.04,68.99,68.99,17300.0
2015-01-13 12:40:00,68.98,68.99,68.86,68.93,41700.0,68.98,68.99,68.86,68.93,41700.0
2015-01-13 12:45:00,68.92,68.97,68.89,68.95,37000.0,68.92,68.97,68.89,68.95,37000.0
2015-01-13 12:50:00,68.94,69.01,68.94,69.01,23300.0,68.94,69.01,68.94,69.01,23300.0
2015-01-13 12:55:00,69.01,69.03,69.0,69.01,17800.0,69.01,69.03,69.0,69.01,17800.0
2015-01-13 13:00:00,69.02,69.05,68.99,68.99,33200.0,69.02,69.05,68.99,68.99,33200.0
2015-01-13 13:05:00,68.99,69.01,68.9,68.9,31100.0,68.99,69.01,68.9,68.9,31100.0
2015-01-13 13:10:00,68.9,68.9,68.85,68.86,19400.0,68.9,68.9,68.85,68.86,19400.0
2015-01-13 13:15:00,68.86,68.87,68.74,68.75,28100.0,68.86,68.87,68.74,68.75,28100.0
2015-01-13 13:20:00,68.74,68.76,68.59,68.59,35500.0,68.74,68.76,68.59,68.59,35500.0
2015-01-13 13:25:00,68.6,68.7,68.48,68.49,57800.0,68.6,68.7,68.48,68.49,57800.0
2015-01-13 13:30:00,68.49,68.5,68.36,68.45,23800.0,68.49,68.5,68.36,68.45,23800.0
2015-01-13 13:35:00,68.45,68.47,68.37,68.38,42900.0,68.45,68.47,68.37,68.38,42900.0
2015-01-13 13:40:00,68.38,68.39,68.26,68.28,28400.0,68.38,68.39,68.26,68.28,28400.0
2015-01-13 13:45:00,68.27,68.28,68.19,68.19,94500.0,68.27,68.28,68.19,68.19,94500.0
2015-01-13 13:50:00,68.19,68.2,67.86,67.87,77100.0,68.19,68.2,67.86,67.87,77100.0
2015-01-13 13:55:00,67.86,67.93,67.83,67.9,45300.0,67.86,67.93,67.83,67.9,45300.0
2015-01-13 14:00:00,67.89,68.07,67.88,68.06,64300.0,67.89,68.07,67.88,68.06,64300.0
2015-01-13 14:05:00,68.05,68.1,67.93,68.05,72100.0,68.05,68.1,67.93,68.05,72100.0
2015-01-13 14:10:00,68.05,68.08,67.87,67.96,63300.0,68.05,68.08,67.87,67.96,63300.0
2015-01-13 14:15:00,67.95,68.06,67.94,67.95,108900.0,67.95,68.06,67.94,67.95,108900.0
2015-01-13 14:20:00,67.95,68.05,67.9,68.04,92800.0,67.95,68.05,67.9,68.04,92800.0
2015-01-13 14:25:00,68.04,68.12,68.04,68.09,33600.0,68.04,68.12,68.04,68.09,33600.0
2015-01-13 14:30:00,68.07,68.1,68.0,68.0,22200.0,68.07,68.1,68.0,68.0,22200.0
2015-01-13 14:35:00,68.0,68.11,68.0,68.05,51000.0,68.0,68.11,68.0,68.05,51000.0
2015-01-13 14:40:00,68.05,68.07,68.0,68.05,36400.0,68.05,68.07,68.0,68.05,36400.0
2015-01-13 14:45:00,68.05,68.11,68.04,68.08,37600.0,68.05,68.11,68.04,68.08,37600.0
2015-01-13 14:50:00,68.07,68.1,68.03,68.06,48000.0,68.07,68.1,68.03,68.06,48000.0
2015-01-13 14:55:00,68.06,68.1,67.91,67.92,36000.0,68.06,68.1,67.91,67.92,36000.0
2015-01-13 15:00:00,67.92,67.97,67.92,67.94,42000.0,67.92,67.97,67.92,67.94,42000.0
2015-01-13 15:05:00,67.95,68.02,67.92,68.01,60000.0,67.95,68.02,67.92,68.01,60000.0
2015-01-13 15:10:00,68.0,68.1,67.97,68.08,38400.0,68.0,68.1,67.97,68.08,38400.0
2015-01-13 15:15:00,68.08,68.12,68.06,68.08,63100.0,68.08,68.12,68.06,68.08,63100.0
2015-01-13 15:20:00,68.08,68.1,67.91,67.95,188700.0,68.08,68.1,67.91,67.95,188700.0
2015-01-13 15:25:00,67.95,67.96,67.71,67.72,73400.0,67.95,67.96,67.71,67.72,73400.0
2015-01-13 15:30:00,67.73,68.0,67.73,67.91,120200.0,67.73,68.0,67.73,67.91,120200.0
2015-01-13 15:35:00,67.92,68.12,67.91,68.11,131800.0,67.92,68.12,67.91,68.11,131800.0
2015-01-13 15:40:00,68.12,68.17,68.0,68.13,141300.0,68.12,68.17,68.0,68.13,141300.0
2015-01-13 15:45:00,68.13,68.17,68.08,68.14,91100.0,68.13,68.17,68.08,68.14,91100.0
2015-01-13 15:50:00,68.15,68.19,68.03,68.03,169500.0,68.15,68.19,68.03,68.03,169500.0
2015-01-13 15:55:00,68.04,68.1,67.93,68.0,207500.0,68.04,68.1,67.93,68.0,207500.0
2015-01-14 09:30:00,67.26,67.47,65.86,65.92,259900.0,67.26,67.47,65.86,65.92,259900.0
2015-01-14 09:35:00,65.99,66.29,65.86,66.15,175800.0,65.99,66.29,65.86,66.15,175800.0
2015-01-14 09:40:00,66.14,66.72,66.14,66.63,174400.0,66.14,66.72,66.14,66.63,174400.0
2015-01-14 09:45:00,66.55,67.0,66.55,67.0,109400.0,66.55,67.0,66.55,67.0,109400.0
2015-01-14 09:50:00,66.96,67.0,66.75,66.86,126300.0,66.96,67.0,66.75,66.86,126300.0
2015-01-14 09:55:00,66.87,67.16,66.84,67.15,50400.0,66.87,67.16,66.84,67.15,50400.0
2015-01-14 10:00:00,67.15,67.29,67.08,67.1,78200.0,67.15,67.29,67.08,67.1,78200.0
2015-01-14 10:05:00,67.09,67.12,66.89,66.95,62700.0,67.09,67.12,66.89,66.95,62700.0
2015-01-14 10:10:00,66.96,66.96,66.66,66.66,27500.0,66.96,66.96,66.66,66.66,27500.0
2015-01-14 10:15:00,66.65,66.81,66.65,66.76,117600.0,66.65,66.81,66.65,66.76,117600.0
2015-01-14 10:20:00,66.76,66.83,66.72,66.73,77000.0,66.76,66.83,66.72,66.73,77000.0
2015-01-14 10:25:00,66.73,66.86,66.72,66.82,60100.0,66.73,66.86,66.72,66.82,60100.0
2015-01-14 10:30:00,66.81,66.82,66.52,66.72,48500.0,66.81,66.82,66.52,66.72,48500.0
2015-01-14 10:35:00,66.73,66.73,66.52,66.52,70000.0,66.73,66.73,66.52,66.52,70000.0
2015-01-14 10:40:00,66.52,66.62,66.51,66.61,60600.0,66.52,66.62,66.51,66.61,60600.0
2015-01-14 10:45:00,66.62,66.65,66.41,66.52,81900.0,66.62,66.65,66.41,66.52,81900.0
2015-01-14 10:50:00,66.51,66.64,66.5,66.57,45600.0,66.51,66.64,66.5,66.57,45600.0
2015-01-14 10:55:00,66.58,66.66,66.54,66.6,45900.0,66.58,66.66,66.54,66.6,45900.0
2015-01-14 11:00:00,66.6,66.61,66.5,66.55,54400.0,66.6,66.61,66.5,66.55,54400.0
2015-01-14 11:05:00,66.55,66.55,66.34,66.45,102300.0,66.55,66.55,66.34,66.45,102300.0
2015-01-14 11:10:00,66.48,66.55,66.4,66.51,67800.0,66.48,66.55,66.4,66.51,67800.0
2015-01-14 11:15:00,66.5,66.56,66.47,66.47,21400.0,66.5,66.56,66.47,66.47,21400.0
2015-01-14 11:20:00,66.47,66.6,66.46,66.53,28000.0,66.47,66.6,66.46,66.53,28000.0
2015-01-14 11:25:00,66.52,66.54,66.43,66.47,77400.0,66.52,66.54,66.43,66.47,77400.0
2015-01-14 11:30:00,66.46,66.62,66.45,66.55,23200.0,66.46,66.62,66.45,66.55,23200.0
2015-01-14 11:35:00,66.56,66.72,66.55,66.72,18400.0,66.56,66.72,66.55,66.72,18400.0
2015-01-14 11:40:00,66.72,66.79,66.72,66.79,23700.0,66.72,66.79,66.72,66.79,23700.0
2015-01-14 11:45:00,66.8,66.85,66.62,66.64,59200.0,66.8,66.85,66.62,66.64,59200.0
2015-01-14 11:50:00,66.64,66.66,66.53,66.57,18900.0,66.64,66.66,66.53,66.57,18900.0
2015-01-14 11:55:00,66.59,66.65,66.55,66.56,18200.0,66.59,66.65,66.55,66.56,18200.0
2015-01-14 12:00:00,66.56,66.75,66.55,66.74,27900.0,66.56,66.75,66.55,66.74,27900.0
2015-01-14 12:05:00,66.75,66.76,66.53,66.53,17300.0,66.75,66.76,66.53,66.53,17300.0
2015-01-14 12:10:00,66.52,66.59,66.48,66.51,27200.0,66.52,66.59,66.48,66.51,27200.0
2015-01-14 12:15:00,66.51,66.57,66.45,66.51,26600.0,66.51,66.57,66.45,66.51,26600.0
2015-01-14 12:20:00,66.51,66.65,66.51,66.55,17400.0,66.51,66.65,66.51,66.55,17400.0
2015-01-14 12:25:00,66.55,66.59,66.49,66.55,15100.0,66.55,66.59,66.49,66.55,15100.0
2015-01-14 12:30:00,66.57,66.65,66.57,66.62,25900.0,66.57,66.65,66.57,66.62,25900.0
2015-01-14 12:35:00,66.63,66.64,66.56,66.56,23000.0,66.63,66.64,66.56,66.56,23000.0
2015-01-14 12:40:00,66.57,66.63,66.54,66.56,21000.0,66.57,66.63,66.54,66.56,21000.0
2015-01-14 12:45:00,66.55,66.69,66.53,66.59,37100.0,66.55,66.69,66.53,66.59,37100.0
2015-01-14 12:50:00,66.58,66.58,66.49,66.53,33100.0,66.58,66.58,66.49,66.53,33100.0
2015-01-14 12:55:00,66.53,66.58,66.49,66.57,28200.0,66.53,66.58,66.49,66.57,28200.0
2015-01-14 13:00:00,66.58,66.62,66.53,66.6,22800.0,66.58,66.62,66.53,66.6,22800.0
2015-01-14 13:05:00,66.61,66.61,66.48,66.5,17900.0,66.61,66.61,66.48,66.5,17900.0
2015-01-14 13:10:00,66.5,66.61,66.48,66.53,33300.0,66.5,66.61,66.48,66.53,33300.0
2015-01-14 13:15:00,66.53,66.61,66.52,66.61,17700.0,66.53,66.61,66.52,66.61,17700.0
2015-01-14 13:20:00,66.61,66.61,66.51,66.58,26300.0,66.61,66.61,66.51,66.58,26300.0
2015-01-14 13:25:00,66.57,66.67,66.54,66.64,17200.0,66.57,66.67,66.54,66.64,17200.0
2015-01-14 13:30:00,66.65,66.65,66.53,66.54,16800.0,66.65,66.65,66.53,66.54,16800.0
2015-01-14 13:35:00,66.55,66.65,66.54,66.59,12600.0,66.55,66.65,66.54,66.59,12600.0
2015-01-14 13:40:00,66.58,66.58,66.52,66.53,11900.0,66.58,66.58,66.52,66.53,11900.0
2015-01-14 13:45:00,66.52,66.61,66.49,66.59,40000.0,66.52,66.61,66.49,66.59,40000.0
2015-01-14 13:50:00,66.56,66.6,66.51,66.55,42300.0,66.56,66.6,66.51,66.55,42300.0
2015-01-14 13:55:00,66.55,66.62,66.54,66.62,14300.0,66.55,66.62,66.54,66.62,14300.0
2015-01-14 14:00:00,66.63,66.74,66.6,66.72,12100.0,66.63,66.74,66.6,66.72,12100.0
2015-01-14 14:05:00,66.74,66.83,66.68,66.8,23700.0,66.74,66.83,66.68,66.8,23700.0
2015-01-14 14:10:00,66.8,66.95,66.79,66.95,46900.0,66.8,66.95,66.79,66.95,46900.0
2015-01-14 14:15:00,66.97,67.08,66.91,67.08,19600.0,66.97,67.08,66.91,67.08,19600.0
2015-01-14 14:20:00,67.08,67.12,66.99,67.04,18900.0,67.08,67.12,66.99,67.04,18900.0
2015-01-14 14:25:00,67.03,67.12,67.02,67.08,67300.0,67.03,67.12,67.02,67.08,67300.0
2015-01-14 14:30:00,67.08,67.2,67.05,67.15,28500.0,67.08,67.2,67.05,67.15,28500.0
2015-01-14 14:35:00,67.18,67.18,67.06,67.09,17100.0,67.18,67.18,67.06,67.09,17100.0
2015-01-14 14:40:00,67.11,67.21,67.0,67.07,27800.0,67.11,67.21,67.0,67.07,27800.0
2015-01-14 14:45:00,67.06,67.12,67.02,67.05,22700.0,67.06,67.12,67.02,67.05,22700.0
2015-01-14 14:50:00,67.04,67.04,66.91,66.95,36000.0,67.04,67.04,66.91,66.95,36000.0
2015-01-14 14:55:00,66.95,66.98,66.86,66.96,44700.0,66.95,66.98,66.86,66.96,44700.0
2015-01-14 15:00:00,66.97,67.06,66.94,67.04,32800.0,66.97,67.06,66.94,67.04,32800.0
2015-01-14 15:05:00,67.05,67.16,67.03,67.12,38100.0,67.05,67.16,67.03,67.12,38100.0
2015-01-14 15:10:00,67.11,67.22,67.11,67.21,136600.0,67.11,67.22,67.11,67.21,136600.0
2015-01-14 15:15:00,67.23,67.39,67.22,67.39,49200.0,67.23,67.39,67.22,67.39,49200.0
2015-01-14 15:20:00,67.39,67.55,67.38,67.53,95800.0,67.39,67.55,67.38,67.53,95800.0
2015-01-14 15:25:00,67.51,67.55,67.44,67.5,107300.0,67.51,67.55,67.44,67.5,107300.0
2015-01-14 15:30:00,67.5,67.55,67.22,67.25,40200.0,67.5,67.55,67.22,67.25,40200.0
2015-01-14 15:35:00,67.23,67.26,67.18,67.22,89400.0,67.23,67.26,67.18,67.22,89400.0
2015-01-14 15:40:00,67.22,67.33,67.18,67.2,59700.0,67.22,67.33,67.18,67.2,59700.0
2015-01-14 15:45:00,67.2,67.32,67.19,67.2,54600.0,67.2,67.32,67.19,67.2,54600.0
2015-01-14 15:50:00,67.22,67.31,67.19,67.31,186000.0,67.22,67.31,67.19,67.31,186000.0
2015-01-14 15:55:00,67.31,67.39,67.28,67.37,199800.0,67.31,67.39,67.28,67.37,199800.0
2015-01-15 09:30:00,67.51,67.78,67.28,67.69,375900.0,67.51,67.78,67.28,67.69,375900.0
2015-01-15 09:35:00,67.69,68.05,67.29,67.36,330900.0,67.69,68.05,67.29,67.36,330900.0
2015-01-15 09:40:00,67.35,67.4,67.03,67.36,297600.0,67.35,67.4,67.03,67.36,297600.0
2015-01-15 09:45:00,67.38,67.56,67.21,67.21,251200.0,67.38,67.56,67.21,67.21,251200.0
2015-01-15 09:50:00,67.22,67.38,66.84,66.84,110500.0,67.22,67.38,66.84,66.84,110500.0
2015-01-15 09:55:00,66.84,67.07,66.8,66.83,201800.0,66.84,67.07,66.8,66.83,201800.0
2015-01-15 10:00:00,66.83,67.57,66.78,67.29,275300.0,66.83,67.57,66.78,67.29,275300.0
2015-01-15 10:05:00,67.31,67.34,67.13,67.24,113800.0,67.31,67.34,67.13,67.24,113800.0
2015-01-15 10:10:00,67.25,67.3,66.89,67.02,122700.0,67.25,67.3,66.89,67.02,122700.0
2015-01-15 10:15:00,67.02,67.12,66.95,67.03,93000.0,67.02,67.12,66.95,67.03,93000.0
2015-01-15 10:20:00,67.05,67.1,67.0,67.07,90400.0,67.05,67.1,67.0,67.07,90400.0
2015-01-15 10:25:00,67.07,67.22,67.0,67.05,243500.0,67.07,67.22,67.0,67.05,243500.0
2015-01-15 10:30:00,67.05,67.71,67.02,67.02,183600.0,67.05,67.71,67.02,67.02,183600.0
2015-01-15 10:35:00,67.02,67.04,66.92,67.02,147600.0,67.02,67.04,66.92,67.02,147600.0
2015-01-15 10:40:00,67.02,67.04,66.71,66.77,79300.0,67.02,67.04,66.71,66.77,79300.0
2015-01-15 10:45:00,66.78,66.9,66.7,66.73,87200.0,66.78,66.9,66.7,66.73,87200.0
2015-01-15 10:50:00,66.73,66.85,66.7,66.85,72900.0,66.73,66.85,66.7,66.85,72900.0
2015-01-15 10:55:00,66.86,66.89,66.77,66.85,64200.0,66.86,66.89,66.77,66.85,64200.0
2015-01-15 11:00:00,66.86,67.0,66.85,66.99,42200.0,66.86,67.0,66.85,66.99,42200.0
2015-01-15 11:05:00,66.97,67.0,66.85,66.91,63700.0,66.97,67.0,66.85,66.91,63700.0
2015-01-15 11:10:00,66.9,67.12,66.89,67.12,104500.0,66.9,67.12,66.89,67.12,104500.0
2015-01-15 11:15:00,67.13,67.15,66.89,66.9,46700.0,67.13,67.15,66.89,66.9,46700.0
2015-01-15 11:20:00,66.92,66.93,66.82,66.87,54100.0,66.92,66.93,66.82,66.87,54100.0
2015-01-15 11:25:00,66.86,66.96,66.83,66.83,64200.0,66.86,66.96,66.83,66.83,64200.0
2015-01-15 11:30:00,66.83,66.83,66.76,66.79,34200.0,66.83,66.83,66.76,66.79,34200.0
2015-01-15 11:35:00,66.78,66.79,66.53,66.56,76100.0,66.78,66.79,66.53,66.56,76100.0
2015-01-15 11:40:00,66.54,66.56,66.43,66.51,31400.0,66.54,66.56,66.43,66.51,31400.0
2015-01-15 11:45:00,66.5,66.52,66.36,66.36,19100.0,66.5,66.52,66.36,66.36,19100.0
2015-01-15 11:50:00,66.35,66.56,66.22,66.38,51300.0,66.35,66.56,66.22,66.38,51300.0
2015-01-15 11:55:00,66.38,66.38,66.16,66.2,53100.0,66.38,66.38,66.16,66.2,53100.0
2015-01-15 12:00:00,66.19,66.43,66.14,66.35,35700.0,66.19,66.43,66.14,66.35,35700.0
2015-01-15 12:05:00,66.35,66.61,66.34,66.58,29500.0,66.35,66.61,66.34,66.58,29500.0
2015-01-15 12:10:00,66.57,66.62,66.5,66.6,49400.0,66.57,66.62,66.5,66.6,49400.0
2015-01-15 12:15:00,66.61,66.63,66.59,66.63,89900.0,66.61,66.63,66.59,66.63,89900.0
2015-01-15 12:20:00,66.63,66.68,66.63,66.63,66600.0,66.63,66.68,66.63,66.63,66600.0
2015-01-15 12:25:00,66.64,66.73,66.61,66.61,34100.0,66.64,66.73,66.61,66.61,34100.0
2015-01-15 12:30:00,66.59,66.66,66.48,66.6,64800.0,66.59,66.66,66.48,66.6,64800.0
2015-01-15 12:35:00,66.61,66.64,66.53,66.59,42700.0,66.61,66.64,66.53,66.59,42700.0
2015-01-15 12:40:00,66.58,66.65,66.37,66.42,85100.0,66.58,66.65,66.37,66.42,85100.0
2015-01-15 12:45:00,66.42,66.42,66.16,66.25,62900.0,66.42,66.42,66.16,66.25,62900.0
2015-01-15 12:50:00,66.25,66.29,66.17,66.26,31100.0,66.25,66.29,66.17,66.26,31100.0
2015-01-15 12:55:00,66.24,66.25,66.06,66.12,21600.0,66.24,66.25,66.06,66.12,21600.0
2015-01-15 13:00:00,66.13,66.35,66.12,66.35,29000.0,66.13,66.35,66.12,66.35,29000.0
2015-01-15 13:05:00,66.33,66.37,66.23,66.27,31100.0,66.33,66.37,66.23,66.27,31100.0
2015-01-15 13:10:00,66.26,66.29,66.23,66.26,23700.0,66.26,66.29,66.23,66.26,23700.0
2015-01-15 13:15:00,66.26,66.31,66.25,66.29,24300.0,66.26,66.31,66.25,66.29,24300.0
2015-01-15 13:20:00,66.29,66.33,66.25,66.26,28000.0,66.29,66.33,66.25,66.26,28000.0
2015-01-15 13:25:00,66.27,66.28,66.2,66.2,18300.0,66.27,66.28,66.2,66.2,18300.0
2015-01-15 13:30:00,66.2,66.2,66.13,66.17,27300.0,66.2,66.2,66.13,66.17,27300.0
2015-01-15 13:35:00,66.16,66.26,66.15,66.18,26000.0,66.16,66.26,66.15,66.18,26000.0
2015-01-15 13:40:00,66.2,66.25,66.2,66.2,18100.0,66.2,66.25,66.2,66.2,18100.0
2015-01-15 13:45:00,66.22,66.27,66.19,66.25,32200.0,66.22,66.27,66.19,66.25,32200.0
2015-01-15 13:50:00,66.25,66.31,66.23,66.29,52200.0,66.25,66.31,66.23,66.29,52200.0
2015-01-15 13:55:00,66.28,66.28,66.23,66.25,34900.0,66.28,66.28,66.23,66.25,34900.0
2015-01-15 14:00:00,66.26,66.32,66.23,66.31,64400.0,66.26,66.32,66.23,66.31,64400.0
2015-01-15 14:05:00,66.31,66.34,66.24,66.28,60200.0,66.31,66.34,66.24,66.28,60200.0
2015-01-15 14:10:00,66.27,66.34,66.26,66.31,60900.0,66.27,66.34,66.26,66.31,60900.0
2015-01-15 14:15:00,66.31,66.35,66.26,66.31,35600.0,66.31,66.35,66.26,66.31,35600.0
2015-01-15 14:20:00,66.3,66.32,66.25,66.28,30000.0,66.3,66.32,66.25,66.28,30000.0
2015-01-15 14:25:00,66.29,66.33,66.28,66.33,19000.0,66.29,66.33,66.28,66.33,19000.0
2015-01-15 14:30:00,66.32,66.42,66.27,66.42,33900.0,66.32,66.42,66.27,66.42,33900.0
2015-01-15 14:35:00,66.42,66.43,66.34,66.38,23800.0,66.42,66.43,66.34,66.38,23800.0
2015-01-15 14:40:00,66.38,66.54,66.38,66.52,38300.0,66.38,66.54,66.38,66.52,38300.0
2015-01-15 14:45:00,66.52,66.59,66.49,66.52,59000.0,66.52,66.59,66.49,66.52,59000.0
2015-01-15 14:50:00,66.52,66.59,66.45,66.56,29100.0,66.52,66.59,66.45,66.56,29100.0
2015-01-15 14:55:00,66.56,66.72,66.56,66.71,67200.0,66.56,66.72,66.56,66.71,67200.0
2015-01-15 15:00:00,66.7,66.76,66.68,66.72,46300.0,66.7,66.76,66.68,66.72,46300.0
2015-01-15 15:05:00,66.73,66.74,66.61,66.65,54800.0,66.73,66.74,66.61,66.65,54800.0
2015-01-15 15:10:00,66.65,66.67,66.5,66.51,64100.0,66.65,66.67,66.5,66.51,64100.0
2015-01-15 15:15:00,66.49,66.49,66.4,66.43,49900.0,66.49,66.49,66.4,66.43,49900.0
2015-01-15 15:20:00,66.44,66.44,66.33,66.35,54200.0,66.44,66.44,66.33,66.35,54200.0
2015-01-15 15:25:00,66.36,66.55,66.35,66.48,55200.0,66.36,66.55,66.35,66.48,55200.0
2015-01-15 15:30:00,66.48,66.5,66.43,66.46,89900.0,66.48,66.5,66.43,66.46,89900.0
2015-01-15 15:35:00,66.47,66.47,66.4,66.44,71000.0,66.47,66.47,66.4,66.44,71000.0
2015-01-15 15:40:00,66.43,66.65,66.41,66.59,122100.0,66.43,66.65,66.41,66.59,122100.0
2015-01-15 15:45:00,66.59,66.64,66.52,66.63,96300.0,66.59,66.64,66.52,66.63,96300.0
2015-01-15 15:50:00,66.63,66.67,66.51,66.52,198400.0,66.63,66.67,66.51,66.52,198400.0
2015-01-15 15:55:00,66.52,66.56,66.39,66.4,293700.0,66.52,66.56,66.39,66.4,293700.0
2015-01-16 09:30:00,66.0,66.41,65.31,65.33,318500.0,66.0,66.41,65.31,65.33,318500.0
2015-01-16 09:35:00,65.32,65.52,65.2,65.31,169100.0,65.32,65.52,65.2,65.31,169100.0
2015-01-16 09:40:00,65.26,65.71,65.26,65.69,100000.0,65.26,65.71,65.26,65.69,100000.0
2015-01-16 09:45:00,65.7,65.95,65.59,65.73,261300.0,65.7,65.95,65.59,65.73,261300.0
2015-01-16 09:50:00,65.73,65.88,65.7,65.84,155200.0,65.73,65.88,65.7,65.84,155200.0
2015-01-16 09:55:00,65.84,65.96,65.82,65.88,133500.0,65.84,65.96,65.82,65.88,133500.0
2015-01-16 10:00:00,65.87,66.1,65.83,65.96,134200.0,65.87,66.1,65.83,65.96,134200.0
2015-01-16 10:05:00,65.92,66.02,65.85,65.87,111600.0,65.92,66.02,65.85,65.87,111600.0
2015-01-16 10:10:00,65.9,65.92,65.59,65.75,217700.0,65.9,65.92,65.59,65.75,217700.0
2015-01-16 10:15:00,65.7,65.85,65.48,65.76,207900.0,65.7,65.85,65.48,65.76,207900.0
2015-01-16 10:20:00,65.77,65.77,65.65,65.73,64600.0,65.77,65.77,65.65,65.73,64600.0
2015-01-16 10:25:00,65.73,65.78,65.55,65.66,160200.0,65.73,65.78,65.55,65.66,160200.0
2015-01-16 10:30:00,65.65,66.11,65.65,66.03,129900.0,65.65,66.11,65.65,66.03,129900.0
2015-01-16 10:35:00,66.02,66.17,65.9,66.13,121900.0,66.02,66.17,65.9,66.13,121900.0
2015-01-16 10:40:00,66.13,66.43,66.09,66.43,93900.0,66.13,66.43,66.09,66.43,93900.0
2015-01-16 10:45:00,66.44,66.66,66.39,66.51,134100.0,66.44,66.66,66.39,66.51,134100.0
2015-01-16 10:50:00,66.51,66.51,66.15,66.17,116400.0,66.51,66.51,66.15,66.17,116400.0
2015-01-16 10:55:00,66.18,66.33,66.14,66.29,60800.0,66.18,66.33,66.14,66.29,60800.0
2015-01-16 11:00:00,66.31,66.4,66.28,66.35,34800.0,66.31,66.4,66.28,66.35,34800.0
2015-01-16 11:05:00,66.34,66.37,66.23,66.3,53900.0,66.34,66.37,66.23,66.3,53900.0
2015-01-16 11:10:00,66.29,66.31,66.0,66.05,64200.0,66.29,66.31,66.0,66.05,64200.0
2015-01-16 11:15:00,66.05,66.33,66.05,66.28,51600.0,66.05,66.33,66.05,66.28,51600.0
2015-01-16 11:20:00,66.3,66.89,66.08,66.21,101200.0,66.3,66.89,66.08,66.21,101200.0
2015-01-16 11:25:00,66.24,66.27,66.14,66.17,39900.0,66.24,66.27,66.14,66.17,39900.0
2015-01-16 11:30:00,66.2,66.4,66.17,66.21,62600.0,66.2,66.4,66.17,66.21,62600.0
2015-01-16 11:35:00,66.19,66.27,66.19,66.26,39100.0,66.19,66.27,66.19,66.26,39100.0
2015-01-16 11:40:00,66.26,66.28,66.15,66.16,35100.0,66.26,66.28,66.15,66.16,35100.0
2015-01-16 11:45:00,66.16,66.16,66.05,66.08,35500.0,66.16,66.16,66.05,66.08,35500.0
2015-01-16 11:50:00,66.07,66.21,66.02,66.16,50000.0,66.07,66.21,66.02,66.16,50000.0
2015-01-16 11:55:00,66.16,66.25,66.12,66.15,135400.0,66.16,66.25,66.12,66.15,135400.0
2015-01-16 12:00:00,66.15,66.25,66.15,66.23,141800.0,66.15,66.25,66.15,66.23,141800.0
2015-01-16 12:05:00,66.22,66.26,66.09,66.09,82600.0,66.22,66.26,66.09,66.09,82600.0
2015-01-16 12:10:00,66.08,66.18,66.02,66.16,38200.0,66.08,66.18,66.02,66.16,38200.0
2015-01-16 12:15:00,66.18,66.24,66.18,66.18,29300.0,66.18,66.24,66.18,66.18,29300.0
2015-01-16 12:20:00,66.18,66.2,66.13,66.18,40600.0,66.18,66.2,66.13,66.18,40600.0
2015-01-16 12:25:00,66.18,66.23,66.15,66.16,43200.0,66.18,66.23,66.15,66.16,43200.0
2015-01-16 12:30:00,66.16,66.2,66.11,66.15,87100.0,66.16,66.2,66.11,66.15,87100.0
2015-01-16 12:35:00,66.15,66.22,66.04,66.05,47300.0,66.15,66.22,66.04,66.05,47300.0
2015-01-16 12:40:00,66.06,66.11,66.03,66.1,48200.0,66.06,66.11,66.03,66.1,48200.0
2015-01-16 12:45:00,66.1,66.1,66.02,66.05,81700.0,66.1,66.1,66.02,66.05,81700.0
2015-01-16 12:50:00,66.04,66.2,66.04,66.15,57200.0,66.04,66.2,66.04,66.15,57200.0
2015-01-16 12:55:00,66.15,66.16,66.02,66.03,41100.0,66.15,66.16,66.02,66.03,41100.0
2015-01-16 13:00:00,66.02,66.08,65.95,65.97,57400.0,66.02,66.08,65.95,65.97,57400.0
2015-01-16 13:05:00,65.97,66.07,65.97,66.03,43900.0,65.97,66.07,65.97,66.03,43900.0
2015-01-16 13:10:00,66.04,66.05,65.91,65.94,29200.0,66.04,66.05,65.91,65.94,29200.0
2015-01-16 13:15:00,65.91,65.93,65.78,65.8,50300.0,65.91,65.93,65.78,65.8,50300.0
2015-01-16 13:20:00,65.77,65.86,65.71,65.83,44000.0,65.77,65.86,65.71,65.83,44000.0
2015-01-16 13:25:00,65.84,65.85,65.75,65.78,52000.0,65.84,65.85,65.75,65.78,52000.0
2015-01-16 13:30:00,65.78,66.22,65.75,65.93,102700.0,65.78,66.22,65.75,65.93,102700.0
2015-01-16 13:35:00,65.92,65.97,65.89,65.94,71100.0,65.92,65.97,65.89,65.94,71100.0
2015-01-16 13:40:00,65.94,65.96,65.9,65.94,33700.0,65.94,65.96,65.9,65.94,33700.0
2015-01-16 13:45:00,65.92,65.99,65.88,65.95,67300.0,65.92,65.99,65.88,65.95,67300.0
2015-01-16 13:50:00,65.96,66.02,65.95,66.02,98900.0,65.96,66.02,65.95,66.02,98900.0
2015-01-16 13:55:00,66.03,66.1,66.01,66.1,61200.0,66.03,66.1,66.01,66.1,61200.0
2015-01-16 14:00:00,66.09,66.11,66.0,66.08,53400.0,66.09,66.11,66.0,66.08,53400.0
2015-01-16 14:05:00,66.07,66.16,66.06,66.11,111700.0,66.07,66.16,66.06,66.11,111700.0
2015-01-16 14:10:00,66.11,66.13,66.0,66.0,91800.0,66.11,66.13,66.0,66.0,91800.0
2015-01-16 14:15:00,66.0,66.14,66.0,66.08,47300.0,66.0,66.14,66.0,66.08,47300.0
2015-01-16 14:20:00,66.08,66.08,66.0,66.0,27800.0,66.08,66.08,66.0,66.0,27800.0
2015-01-16 14:25:00,66.0,66.04,66.0,66.03,52300.0,66.0,66.04,66.0,66.03,52300.0
2015-01-16 14:30:00,66.03,66.05,66.0,66.03,94700.0,66.03,66.05,66.0,66.03,94700.0
2015-01-16 14:35:00,66.03,66.07,66.02,66.02,72100.0,66.03,66.07,66.02,66.02,72100.0
2015-01-16 14:40:00,66.02,66.11,66.0,66.08,38100.0,66.02,66.11,66.0,66.08,38100.0
2015-01-16 14:45:00,66.08,66.16,66.05,66.07,37600.0,66.08,66.16,66.05,66.07,37600.0
2015-01-16 14:50:00,66.06,66.17,66.05,66.1,55700.0,66.06,66.17,66.05,66.1,55700.0
2015-01-16 14:55:00,66.09,66.2,66.07,66.17,80400.0,66.09,66.2,66.07,66.17,80400.0
2015-01-16 15:00:00,66.17,66.2,66.09,66.18,61300.0,66.17,66.2,66.09,66.18,61300.0
2015-01-16 15:05:00,66.18,66.19,66.13,66.17,62200.0,66.18,66.19,66.13,66.17,62200.0
2015-01-16 15:10:00,66.16,66.2,66.15,66.19,61500.0,66.16,66.2,66.15,66.19,61500.0
2015-01-16 15:15:00,66.18,66.22,66.17,66.21,93200.0,66.18,66.22,66.17,66.21,93200.0
2015-01-16 15:20:00,66.22,66.3,66.21,66.27,88700.0,66.22,66.3,66.21,66.27,88700.0
2015-01-16 15:25:00,66.27,66.28,66.23,66.24,60300.0,66.27,66.28,66.23,66.24,60300.0
2015-01-16 15:30:00,66.24,66.29,66.21,66.27,87500.0,66.24,66.29,66.21,66.27,87500.0
2015-01-16 15:35:00,66.27,66.48,66.26,66.46,107000.0,66.27,66.48,66.26,66.46,107000.0
2015-01-16 15:40:00,66.46,66.48,66.38,66.47,116300.0,66.46,66.48,66.38,66.47,116300.0
2015-01-16 15:45:00,66.47,66.74,66.46,66.71,167200.0,66.47,66.74,66.46,66.71,167200.0
2015-01-16 15:50:00,66.7,66.98,66.7,66.74,319700.0,66.7,66.98,66.7,66.74,319700.0
2015-01-16 15:55:00,66.75,66.84,66.62,66.66,309200.0,66.75,66.84,66.62,66.66,309200.0
2015-01-20 09:30:00,66.88,67.11,66.71,66.91,44600.0,66.88,67.11,66.71,66.91,44600.0
2015-01-20 09:35:00,66.89,66.94,66.44,66.5,16800.0,66.89,66.94,66.44,66.5,16800.0
2015-01-20 09:40:00,66.45,66.51,66.31,66.46,36300.0,66.45,66.51,66.31,66.46,36300.0
2015-01-20 09:45:00,66.47,66.63,66.42,66.54,28500.0,66.47,66.63,66.42,66.54,28500.0
2015-01-20 09:50:00,66.53,66.75,66.46,66.62,17300.0,66.53,66.75,66.46,66.62,17300.0
2015-01-20 09:55:00,66.62,66.73,66.52,66.68,21200.0,66.62,66.73,66.52,66.68,21200.0
2015-01-20 10:00:00,66.68,66.77,66.42,66.47,32300.0,66.68,66.77,66.42,66.47,32300.0
2015-01-20 10:05:00,66.47,66.6,66.45,66.52,24200.0,66.47,66.6,66.45,66.52,24200.0
2015-01-20 10:10:00,66.5,66.67,66.4,66.6,54900.0,66.5,66.67,66.4,66.6,54900.0
2015-01-20 10:15:00,66.6,66.69,66.47,66.48,27900.0,66.6,66.69,66.47,66.48,27900.0
2015-01-20 10:20:00,66.48,66.58,66.42,66.54,30000.0,66.48,66.58,66.42,66.54,30000.0
2015-01-20 10:25:00,66.53,66.57,66.35,66.35,17900.0,66.53,66.57,66.35,66.35,17900.0
2015-01-20 10:30:00,66.36,66.36,66.21,66.31,25100.0,66.36,66.36,66.21,66.31,25100.0
2015-01-20 10:35:00,66.31,66.36,66.1,66.1,23800.0,66.31,66.36,66.1,66.1,23800.0
2015-01-20 10:40:00,66.1,66.1,65.91,65.99,54200.0,66.1,66.1,65.91,65.99,54200.0
2015-01-20 10:45:00,66.0,66.1,65.96,66.04,47000.0,66.0,66.1,65.96,66.04,47000.0
2015-01-20 10:50:00,66.06,66.08,65.98,66.06,25700.0,66.06,66.08,65.98,66.06,25700.0
2015-01-20 10:55:00,66.07,66.22,66.02,66.2,42700.0,66.07,66.22,66.02,66.2,42700.0
2015-01-20 11:00:00,66.17,66.29,66.13,66.24,28000.0,66.17,66.29,66.13,66.24,28000.0
2015-01-20 11:05:00,66.22,66.41,66.18,66.36,23300.0,66.22,66.41,66.18,66.36,23300.0
2015-01-20 11:10:00,66.37,66.38,66.21,66.3,33500.0,66.37,66.38,66.21,66.3,33500.0
2015-01-20 11:15:00,66.3,66.36,66.25,66.34,27000.0,66.3,66.36,66.25,66.34,27000.0
2015-01-20 11:20:00,66.33,66.33,66.17,66.28,44300.0,66.33,66.33,66.17,66.28,44300.0
2015-01-20 11:25:00,66.27,66.44,66.2,66.43,46400.0,66.27,66.44,66.2,66.43,46400.0
2015-01-20 11:30:00,66.42,66.45,66.27,66.27,16700.0,66.42,66.45,66.27,66.27,16700.0
2015-01-20 11:35:00,66.26,66.27,66.17,66.19,24700.0,66.26,66.27,66.17,66.19,24700.0
2015-01-20 11:40:00,66.19,66.19,66.09,66.13,11500.0,66.19,66.19,66.09,66.13,11500.0
2015-01-20 11:45:00,66.12,66.12,65.99,66.1,24100.0,66.12,66.12,65.99,66.1,24100.0
2015-01-20 11:50:00,66.07,66.1,65.95,65.99,76600.0,66.07,66.1,65.95,65.99,76600.0
2015-01-20 11:55:00,65.98,66.05,65.97,66.03,17900.0,65.98,66.05,65.97,66.03,17900.0
2015-01-20 12:00:00,66.05,66.05,66.01,66.02,13800.0,66.05,66.05,66.01,66.02,13800.0
2015-01-20 12:05:00,66.02,66.1,66.01,66.04,21900.0,66.02,66.1,66.01,66.04,21900.0
2015-01-20 12:10:00,66.04,66.2,66.01,66.2,14500.0,66.04,66.2,66.01,66.2,14500.0
2015-01-20 12:15:00,66.22,66.28,66.19,66.23,14500.0,66.22,66.28,66.19,66.23,14500.0
2015-01-20 12:20:00,66.2,66.25,66.18,66.22,10500.0,66.2,66.25,66.18,66.22,10500.0
2015-01-20 12:25:00,66.24,66.35,66.23,66.26,12300.0,66.24,66.35,66.23,66.26,12300.0
2015-01-20 12:30:00,66.28,66.28,66.13,66.13,34500.0,66.28,66.28,66.13,66.13,34500.0
2015-01-20 12:35:00,66.12,66.27,66.08,66.24,13300.0,66.12,66.27,66.08,66.24,13300.0
2015-01-20 12:40:00,66.25,66.33,66.25,66.27,12800.0,66.25,66.33,66.25,66.27,12800.0
2015-01-20 12:45:00,66.29,66.36,66.29,66.31,7700.0,66.29,66.36,66.29,66.31,7700.0
2015-01-20 12:50:00,66.32,66.36,66.2,66.26,29800.0,66.32,66.36,66.2,66.26,29800.0
2015-01-20 12:55:00,66.26,66.35,66.24,66.34,18800.0,66.26,66.35,66.24,66.34,18800.0
2015-01-20 13:00:00,66.32,66.36,66.25,66.25,12500.0,66.32,66.36,66.25,66.25,12500.0
2015-01-20 13:05:00,66.26,66.34,66.25,66.28,51100.0,66.26,66.34,66.25,66.28,51100.0
2015-01-20 13:10:00,66.27,66.39,66.25,66.3,16500.0,66.27,66.39,66.25,66.3,16500.0
2015-01-20 13:15:00,66.31,66.33,66.26,66.29,15800.0,66.31,66.33,66.26,66.29,15800.0
2015-01-20 13:20:00,66.3,66.45,66.28,66.36,7700.0,66.3,66.45,66.28,66.36,7700.0
2015-01-20 13:25:00,66.37,66.42,66.3,66.3,11200.0,66.37,66.42,66.3,66.3,11200.0
2015-01-20 13:30:00,66.28,66.34,66.27,66.28,16600.0,66.28,66.34,66.27,66.28,16600.0
2015-01-20 13:35:00,66.28,66.37,66.25,66.32,28200.0,66.28,66.37,66.25,66.32,28200.0
2015-01-20 13:40:00,66.3,66.56,66.27,66.53,23700.0,66.3,66.56,66.27,66.53,23700.0
2015-01-20 13:45:00,66.51,66.53,66.46,66.5,12300.0,66.51,66.53,66.46,66.5,12300.0
2015-01-20 13:50:00,66.5,66.58,66.47,66.58,16800.0,66.5,66.58,66.47,66.58,16800.0
2015-01-20 13:55:00,66.58,66.65,66.54,66.65,16900.0,66.58,66.65,66.54,66.65,16900.0
2015-01-20 14:00:00,66.64,66.8,66.63,66.77,38700.0,66.64,66.8,66.63,66.77,38700.0
2015-01-20 14:05:00,66.76,66.84,66.73,66.84,33800.0,66.76,66.84,66.73,66.84,33800.0
2015-01-20 14:10:00,66.82,66.85,66.79,66.81,26500.0,66.82,66.85,66.79,66.81,26500.0
2015-01-20 14:15:00,66.81,66.81,66.75,66.78,32300.0,66.81,66.81,66.75,66.78,32300.0
2015-01-20 14:20:00,66.77,66.77,66.66,66.69,24100.0,66.77,66.77,66.66,66.69,24100.0
2015-01-20 14:25:00,66.69,66.69,66.56,66.6,20900.0,66.69,66.69,66.56,66.6,20900.0
2015-01-20 14:30:00,66.58,66.79,66.58,66.78,68500.0,66.58,66.79,66.58,66.78,68500.0
2015-01-20 14:35:00,66.79,67.0,66.78,66.95,56900.0,66.79,67.0,66.78,66.95,56900.0
2015-01-20 14:40:00,66.96,67.12,66.95,67.02,45000.0,66.96,67.12,66.95,67.02,45000.0
2015-01-20 14:45:00,67.01,67.17,67.0,67.17,32400.0,67.01,67.17,67.0,67.17,32400.0
2015-01-20 14:50:00,67.14,67.17,67.07,67.07,30500.0,67.14,67.17,67.07,67.07,30500.0
2015-01-20 14:55:00,67.06,67.19,67.05,67.17,24300.0,67.06,67.19,67.05,67.17,24300.0
2015-01-20 15:00:00,67.17,67.21,67.07,67.08,64400.0,67.17,67.21,67.07,67.08,64400.0
2015-01-20 15:05:00,67.08,67.08,67.0,67.08,15600.0,67.08,67.08,67.0,67.08,15600.0
2015-01-20 15:10:00,67.07,67.21,67.06,67.15,56500.0,67.07,67.21,67.06,67.15,56500.0
2015-01-20 15:15:00,67.15,67.37,67.15,67.26,102600.0,67.15,67.37,67.15,67.26,102600.0
2015-01-20 15:20:00,67.25,67.27,67.06,67.1,36100.0,67.25,67.27,67.06,67.1,36100.0
2015-01-20 15:25:00,67.1,67.1,67.04,67.08,37300.0,67.1,67.1,67.04,67.08,37300.0
2015-01-20 15:30:00,67.08,67.23,67.07,67.21,174700.0,67.08,67.23,67.07,67.21,174700.0
2015-01-20 15:35:00,67.21,67.35,67.21,67.25,136900.0,67.21,67.35,67.21,67.25,136900.0
2015-01-20 15:40:00,67.25,67.34,67.22,67.27,94300.0,67.25,67.34,67.22,67.27,94300.0
2015-01-20 15:45:00,67.27,67.32,67.23,67.28,87000.0,67.27,67.32,67.23,67.28,87000.0
2015-01-20 15:50:00,67.27,67.27,67.17,67.19,204200.0,67.27,67.27,67.17,67.19,204200.0
2015-01-20 15:55:00,67.18,67.28,67.18,67.25,128300.0,67.18,67.28,67.18,67.25,128300.0
2015-01-21 09:30:00,67.2,67.45,67.08,67.36,46000.0,67.2,67.45,67.08,67.36,46000.0
2015-01-21 09:35:00,67.42,67.78,67.24,67.77,19600.0,67.42,67.78,67.24,67.77,19600.0
2015-01-21 09:40:00,67.76,67.95,67.67,67.89,60700.0,67.76,67.95,67.67,67.89,60700.0
2015-01-21 09:45:00,67.89,68.02,67.75,67.79,107400.0,67.89,68.02,67.75,67.79,107400.0
2015-01-21 09:50:00,67.81,67.95,67.77,67.91,62800.0,67.81,67.95,67.77,67.91,62800.0
2015-01-21 09:55:00,67.9,67.92,67.76,67.76,84900.0,67.9,67.92,67.76,67.76,84900.0
2015-01-21 10:00:00,67.76,67.8,67.53,67.63,46700.0,67.76,67.8,67.53,67.63,46700.0
2015-01-21 10:05:00,67.63,67.76,67.58,67.6,55700.0,67.63,67.76,67.58,67.6,55700.0
2015-01-21 10:10:00,67.59,67.59,67.42,67.5,22400.0,67.59,67.59,67.42,67.5,22400.0
2015-01-21 10:15:00,67.5,67.59,67.45,67.55,28600.0,67.5,67.59,67.45,67.55,28600.0
2015-01-21 10:20:00,67.56,67.66,67.49,67.63,42500.0,67.56,67.66,67.49,67.63,42500.0
2015-01-21 10:25:00,67.66,67.71,67.52,67.59,19800.0,67.66,67.71,67.52,67.59,19800.0
2015-01-21 10:30:00,67.6,67.66,67.48,67.63,59300.0,67.6,67.66,67.48,67.63,59300.0
2015-01-21 10:35:00,67.62,67.62,67.5,67.57,28200.0,67.62,67.62,67.5,67.57,28200.0
2015-01-21 10:40:00,67.56,67.69,67.56,67.6,29200.0,67.56,67.69,67.56,67.6,29200.0
2015-01-21 10:45:00,67.6,67.86,67.6,67.86,77900.0,67.6,67.86,67.6,67.86,77900.0
2015-01-21 10:50:00,67.86,68.0,67.85,68.0,45200.0,67.86,68.0,67.85,68.0,45200.0
2015-01-21 10:55:00,67.98,68.0,67.92,67.97,71100.0,67.98,68.0,67.92,67.97,71100.0
2015-01-21 11:00:00,67.98,68.0,67.76,67.78,43200.0,67.98,68.0,67.76,67.78,43200.0
2015-01-21 11:05:00,67.77,67.77,67.64,67.68,36900.0,67.77,67.77,67.64,67.68,36900.0
2015-01-21 11:10:00,67.7,68.01,67.61,67.95,102400.0,67.7,68.01,67.61,67.95,102400.0
2015-01-21 11:15:00,67.95,67.97,67.72,67.72,27800.0,67.95,67.97,67.72,67.72,27800.0
2015-01-21 11:20:00,67.72,67.83,67.64,67.83,19200.0,67.72,67.83,67.64,67.83,19200.0
2015-01-21 11:25:00,67.83,68.0,67.81,67.98,38900.0,67.83,68.0,67.81,67.98,38900.0
2015-01-21 11:30:00,68.0,68.01,67.96,67.96,32600.0,68.0,68.01,67.96,67.96,32600.0
2015-01-21 11:35:00,67.96,68.06,67.78,67.8,84200.0,67.96,68.06,67.78,67.8,84200.0
2015-01-21 11:40:00,67.8,67.92,67.75,67.9,37600.0,67.8,67.92,67.75,67.9,37600.0
2015-01-21 11:45:00,67.9,68.06,67.9,68.0,101100.0,67.9,68.06,67.9,68.0,101100.0
2015-01-21 11:50:00,67.99,68.03,67.98,67.99,24300.0,67.99,68.03,67.98,67.99,24300.0
2015-01-21 11:55:00,67.99,68.02,67.92,67.97,36300.0,67.99,68.02,67.92,67.97,36300.0
2015-01-21 12:00:00,67.97,67.97,67.89,67.89,14800.0,67.97,67.97,67.89,67.89,14800.0
2015-01-21 12:05:00,67.88,67.88,67.73,67.8,13600.0,67.88,67.88,67.73,67.8,13600.0
2015-01-21 12:10:00,67.81,67.81,67.76,67.78,9300.0,67.81,67.81,67.76,67.78,9300.0
2015-01-21 12:15:00,67.79,67.8,67.76,67.76,8500.0,67.79,67.8,67.76,67.76,8500.0
2015-01-21 12:20:00,67.75,67.81,67.72,67.74,24000.0,67.75,67.81,67.72,67.74,24000.0
2015-01-21 12:25:00,67.73,67.84,67.73,67.82,14400.0,67.73,67.84,67.73,67.82,14400.0
2015-01-21 12:30:00,67.83,67.83,67.71,67.8,19900.0,67.83,67.83,67.71,67.8,19900.0
2015-01-21 12:35:00,67.79,67.84,67.77,67.79,17300.0,67.79,67.84,67.77,67.79,17300.0
2015-01-21 12:40:00,67.78,67.8,67.76,67.78,22900.0,67.78,67.8,67.76,67.78,22900.0
2015-01-21 12:45:00,67.8,67.89,67.79,67.86,13200.0,67.8,67.89,67.79,67.86,13200.0
2015-01-21 12:50:00,67.84,67.85,67.62,67.64,31400.0,67.84,67.85,67.62,67.64,31400.0
2015-01-21 12:55:00,67.63,67.66,67.61,67.62,10900.0,67.63,67.66,67.61,67.62,10900.0
2015-01-21 13:00:00,67.62,67.76,67.6,67.74,37000.0,67.62,67.76,67.6,67.74,37000.0
2015-01-21 13:05:00,67.76,67.78,67.65,67.71,33100.0,67.76,67.78,67.65,67.71,33100.0
2015-01-21 13:10:00,67.72,67.73,67.64,67.71,33300.0,67.72,67.73,67.64,67.71,33300.0
2015-01-21 13:15:00,67.71,67.8,67.71,67.8,21000.0,67.71,67.8,67.71,67.8,21000.0
2015-01-21 13:20:00,67.79,67.82,67.73,67.73,20600.0,67.79,67.82,67.73,67.73,20600.0
2015-01-21 13:25:00,67.73,67.74,67.62,67.63,25100.0,67.73,67.74,67.62,67.63,25100.0
2015-01-21 13:30:00,67.62,67.63,67.56,67.62,9700.0,67.62,67.63,67.56,67.62,9700.0
2015-01-21 13:35:00,67.61,67.62,67.58,67.6,14700.0,67.61,67.62,67.58,67.6,14700.0
2015-01-21 13:40:00,67.6,67.6,67.55,67.57,17100.0,67.6,67.6,67.55,67.57,17100.0
2015-01-21 13:45:00,67.57,67.62,67.56,67.6,29500.0,67.57,67.62,67.56,67.6,29500.0
2015-01-21 13:50:00,67.61,67.61,67.53,67.53,9900.0,67.61,67.61,67.53,67.53,9900.0
2015-01-21 13:55:00,67.53,67.56,67.46,67.48,15200.0,67.53,67.56,67.46,67.48,15200.0
2015-01-21 14:00:00,67.45,67.51,67.4,67.5,14900.0,67.45,67.51,67.4,67.5,14900.0
2015-01-21 14:05:00,67.5,67.51,67.48,67.5,26900.0,67.5,67.51,67.48,67.5,26900.0
2015-01-21 14:10:00,67.5,67.69,67.49,67.69,31600.0,67.5,67.69,67.49,67.69,31600.0
2015-01-21 14:15:00,67.71,67.79,67.65,67.66,17800.0,67.71,67.79,67.65,67.66,17800.0
2015-01-21 14:20:00,67.67,67.68,67.63,67.67,21000.0,67.67,67.68,67.63,67.67,21000.0
2015-01-21 14:25:00,67.66,67.74,67.65,67.71,17700.0,67.66,67.74,67.65,67.71,17700.0
2015-01-21 14:30:00,67.7,67.8,67.7,67.78,15300.0,67.7,67.8,67.7,67.78,15300.0
2015-01-21 14:35:00,67.78,67.78,67.68,67.7,16600.0,67.78,67.78,67.68,67.7,16600.0
2015-01-21 14:40:00,67.7,67.85,67.68,67.83,15500.0,67.7,67.85,67.68,67.83,15500.0
2015-01-21 14:45:00,67.83,67.88,67.81,67.85,19700.0,67.83,67.88,67.81,67.85,19700.0
2015-01-21 14:50:00,67.87,67.92,67.83,67.91,17500.0,67.87,67.92,67.83,67.91,17500.0
2015-01-21 14:55:00,67.9,68.01,67.9,68.0,38100.0,67.9,68.01,67.9,68.0,38100.0
2015-01-21 15:00:00,67.99,68.01,67.96,67.98,21700.0,67.99,68.01,67.96,67.98,21700.0
2015-01-21 15:05:00,67.98,67.99,67.84,67.84,25900.0,67.98,67.99,67.84,67.84,25900.0
2015-01-21 15:10:00,67.84,67.89,67.78,67.88,22600.0,67.84,67.89,67.78,67.88,22600.0
2015-01-21 15:15:00,67.88,68.02,67.87,68.0,24300.0,67.88,68.02,67.87,68.0,24300.0
2015-01-21 15:20:00,68.0,68.02,67.96,68.01,31900.0,68.0,68.02,67.96,68.01,31900.0
2015-01-21 15:25:00,68.02,68.03,67.99,68.01,47000.0,68.02,68.03,67.99,68.01,47000.0
2015-01-21 15:30:00,68.01,68.1,67.99,68.03,89100.0,68.01,68.1,67.99,68.03,89100.0
2015-01-21 15:35:00,68.03,68.04,67.99,68.0,96000.0,68.03,68.04,67.99,68.0,96000.0
2015-01-21 15:40:00,68.01,68.01,67.92,67.94,42400.0,68.01,68.01,67.92,67.94,42400.0
2015-01-21 15:45:00,67.93,67.94,67.89,67.93,48400.0,67.93,67.94,67.89,67.93,48400.0
2015-01-21 15:50:00,67.91,67.91,67.8,67.86,111300.0,67.91,67.91,67.8,67.86,111300.0
2015-01-21 15:55:00,67.85,67.88,67.8,67.82,130300.0,67.85,67.88,67.8,67.82,130300.0
2015-01-22 09:30:00,68.3,69.54,67.83,68.87,292500.0,68.3,69.54,67.83,68.87,292500.0
2015-01-22 09:35:00,68.88,69.5,68.8,69.33,569000.0,68.88,69.5,68.8,69.33,569000.0
2015-01-22 09:40:00,69.32,69.75,69.3,69.64,430700.0,69.32,69.75,69.3,69.64,430700.0
2015-01-22 09:45:00,69.61,69.81,69.17,69.7,393300.0,69.61,69.81,69.17,69.7,393300.0
2015-01-22 09:50:00,69.67,69.98,69.42,69.92,377800.0,69.67,69.98,69.42,69.92,377800.0
2015-01-22 09:55:00,69.93,70.26,69.7,69.73,640900.0,69.93,70.26,69.7,69.73,640900.0
2015-01-22 10:00:00,69.75,69.83,68.88,69.34,640200.0,69.75,69.83,68.88,69.34,640200.0
2015-01-22 10:05:00,69.35,69.56,69.28,69.53,215800.0,69.35,69.56,69.28,69.53,215800.0
2015-01-22 10:10:00,69.52,69.8,69.5,69.74,94200.0,69.52,69.8,69.5,69.74,94200.0
2015-01-22 10:15:00,69.73,69.84,69.68,69.73,101200.0,69.73,69.84,69.68,69.73,101200.0
2015-01-22 10:20:00,69.73,69.93,69.72,69.92,78200.0,69.73,69.93,69.72,69.92,78200.0
2015-01-22 10:25:00,69.92,69.96,69.82,69.85,102900.0,69.92,69.96,69.82,69.85,102900.0
2015-01-22 10:30:00,69.85,69.87,69.75,69.75,56000.0,69.85,69.87,69.75,69.75,56000.0
2015-01-22 10:35:00,69.75,69.85,69.73,69.81,61200.0,69.75,69.85,69.73,69.81,61200.0
2015-01-22 10:40:00,69.81,69.91,69.8,69.87,86800.0,69.81,69.91,69.8,69.87,86800.0
2015-01-22 10:45:00,69.88,70.04,69.88,70.03,229600.0,69.88,70.04,69.88,70.03,229600.0
2015-01-22 10:50:00,70.0,70.18,70.0,70.09,184500.0,70.0,70.18,70.0,70.09,184500.0
2015-01-22 10:55:00,70.1,70.13,69.99,70.01,66100.0,70.1,70.13,69.99,70.01,66100.0
2015-01-22 11:00:00,70.02,70.09,69.98,70.08,62600.0,70.02,70.09,69.98,70.08,62600.0
2015-01-22 11:05:00,70.07,70.07,70.0,70.04,25900.0,70.07,70.07,70.0,70.04,25900.0
2015-01-22 11:10:00,70.03,70.06,70.0,70.06,34600.0,70.03,70.06,70.0,70.06,34600.0
2015-01-22 11:15:00,70.06,70.09,70.01,70.09,26500.0,70.06,70.09,70.01,70.09,26500.0
2015-01-22 11:20:00,70.09,70.1,70.04,70.08,29900.0,70.09,70.1,70.04,70.08,29900.0
2015-01-22 11:25:00,70.08,70.1,70.06,70.09,44100.0,70.08,70.1,70.06,70.09,44100.0
2015-01-22 11:30:00,70.1,70.2,70.1,70.15,64900.0,70.1,70.2,70.1,70.15,64900.0
2015-01-22 11:35:00,70.15,70.2,70.14,70.18,64900.0,70.15,70.2,70.14,70.18,64900.0
2015-01-22 11:40:00,70.18,70.29,70.15,70.2,60300.0,70.18,70.29,70.15,70.2,60300.0
2015-01-22 11:45:00,70.2,70.24,70.17,70.21,58500.0,70.2,70.24,70.17,70.21,58500.0
2015-01-22 11:50:00,70.21,70.3,70.2,70.3,76900.0,70.21,70.3,70.2,70.3,76900.0
2015-01-22 11:55:00,70.3,70.3,70.21,70.3,71000.0,70.3,70.3,70.21,70.3,71000.0
2015-01-22 12:00:00,70.3,70.3,70.16,70.19,49200.0,70.3,70.3,70.16,70.19,49200.0
2015-01-22 12:05:00,70.18,70.26,70.18,70.21,26600.0,70.18,70.26,70.18,70.21,26600.0
2015-01-22 12:10:00,70.21,70.24,70.13,70.15,28100.0,70.21,70.24,70.13,70.15,28100.0
2015-01-22 12:15:00,70.14,70.2,70.1,70.18,17100.0,70.14,70.2,70.1,70.18,17100.0
2015-01-22 12:20:00,70.19,70.29,70.17,70.2,27000.0,70.19,70.29,70.17,70.2,27000.0
2015-01-22 12:25:00,70.21,70.27,70.15,70.2,34000.0,70.21,70.27,70.15,70.2,34000.0
2015-01-22 12:30:00,70.2,70.3,70.2,70.26,92100.0,70.2,70.3,70.2,70.26,92100.0
2015-01-22 12:35:00,70.28,70.28,70.17,70.17,63900.0,70.28,70.28,70.17,70.17,63900.0
2015-01-22 12:40:00,70.17,70.18,70.11,70.15,14900.0,70.17,70.18,70.11,70.15,14900.0
2015-01-22 12:45:00,70.17,70.33,70.17,70.3,43000.0,70.17,70.33,70.17,70.3,43000.0
2015-01-22 12:50:00,70.3,70.32,70.22,70.22,22600.0,70.3,70.32,70.22,70.22,22600.0
2015-01-22 12:55:00,70.23,70.32,70.23,70.28,31500.0,70.23,70.32,70.23,70.28,31500.0
2015-01-22 13:00:00,70.3,70.32,70.24,70.29,36500.0,70.3,70.32,70.24,70.29,36500.0
2015-01-22 13:05:00,70.3,70.3,70.24,70.27,49200.0,70.3,70.3,70.24,70.27,49200.0
2015-01-22 13:10:00,70.27,70.31,70.25,70.25,17800.0,70.27,70.31,70.25,70.25,17800.0
2015-01-22 13:15:00,70.25,70.3,70.17,70.2,32600.0,70.25,70.3,70.17,70.2,32600.0
2015-01-22 13:20:00,70.21,70.29,70.19,70.27,12600.0,70.21,70.29,70.19,70.27,12600.0
2015-01-22 13:25:00,70.29,70.3,70.26,70.3,20000.0,70.29,70.3,70.26,70.3,20000.0
2015-01-22 13:30:00,70.3,70.34,70.29,70.32,38600.0,70.3,70.34,70.29,70.32,38600.0
2015-01-22 13:35:00,70.32,70.37,70.31,70.36,24100.0,70.32,70.37,70.31,70.36,24100.0
2015-01-22 13:40:00,70.35,70.4,70.35,70.38,33300.0,70.35,70.4,70.35,70.38,33300.0
2015-01-22 13:45:00,70.39,70.4,70.37,70.37,13300.0,70.39,70.4,70.37,70.37,13300.0
2015-01-22 13:50:00,70.38,70.41,70.36,70.39,60500.0,70.38,70.41,70.36,70.39,60500.0
2015-01-22 13:55:00,70.4,70.41,70.3,70.35,38800.0,70.4,70.41,70.3,70.35,38800.0
2015-01-22 14:00:00,70.36,70.41,70.35,70.39,30300.0,70.36,70.41,70.35,70.39,30300.0
2015-01-22 14:05:00,70.38,70.4,70.37,70.4,21700.0,70.38,70.4,70.37,70.4,21700.0
2015-01-22 14:10:00,70.4,70.43,70.37,70.41,38300.0,70.4,70.43,70.37,70.41,38300.0
2015-01-22 14:15:00,70.41,70.41,70.37,70.4,124500.0,70.41,70.41,70.37,70.4,124500.0
2015-01-22 14:20:00,70.4,70.4,70.31,70.31,81700.0,70.4,70.4,70.31,70.31,81700.0
2015-01-22 14:25:00,70.32,70.43,70.31,70.42,61800.0,70.32,70.43,70.31,70.42,61800.0
2015-01-22 14:30:00,70.43,70.46,70.39,70.41,72500.0,70.43,70.46,70.39,70.41,72500.0
2015-01-22 14:35:00,70.4,70.5,70.4,70.47,21300.0,70.4,70.5,70.4,70.47,21300.0
2015-01-22 14:40:00,70.48,70.5,70.41,70.45,36000.0,70.48,70.5,70.41,70.45,36000.0
2015-01-22 14:45:00,70.45,70.5,70.44,70.47,110300.0,70.45,70.5,70.44,70.47,110300.0
2015-01-22 14:50:00,70.47,70.47,70.39,70.45,85800.0,70.47,70.47,70.39,70.45,85800.0
2015-01-22 14:55:00,70.45,70.5,70.45,70.46,25400.0,70.45,70.5,70.45,70.46,25400.0
2015-01-22 15:00:00,70.47,70.5,70.47,70.49,88000.0,70.47,70.5,70.47,70.49,88000.0
2015-01-22 15:05:00,70.49,70.57,70.48,70.57,72300.0,70.49,70.57,70.48,70.57,72300.0
2015-01-22 15:10:00,70.58,70.58,70.48,70.48,37100.0,70.58,70.58,70.48,70.48,37100.0
2015-01-22 15:15:00,70.49,70.51,70.47,70.48,90300.0,70.49,70.51,70.47,70.48,90300.0
2015-01-22 15:20:00,70.48,70.49,70.41,70.42,48800.0,70.48,70.49,70.41,70.42,48800.0
2015-01-22 15:25:00,70.43,70.45,70.38,70.42,56700.0,70.43,70.45,70.38,70.42,56700.0
2015-01-22 15:30:00,70.42,70.43,70.33,70.38,76100.0,70.42,70.43,70.33,70.38,76100.0
2015-01-22 15:35:00,70.4,70.4,70.31,70.33,70600.0,70.4,70.4,70.31,70.33,70600.0
2015-01-22 15:40:00,70.34,70.41,70.28,70.41,150800.0,70.34,70.41,70.28,70.41,150800.0
2015-01-22 15:45:00,70.41,70.46,70.39,70.42,109700.0,70.41,70.46,70.39,70.42,109700.0
2015-01-22 15:50:00,70.42,70.43,70.26,70.3,157900.0,70.42,70.43,70.26,70.3,157900.0
2015-01-22 15:55:00,70.29,70.31,70.23,70.25,346900.0,70.29,70.31,70.23,70.25,346900.0
2015-01-23 09:30:00,70.49,70.79,70.34,70.79,69700.0,70.49,70.79,70.34,70.79,69700.0
2015-01-23 09:35:00,70.75,71.08,70.72,70.9,160500.0,70.75,71.08,70.72,70.9,160500.0
2015-01-23 09:40:00,70.9,71.05,70.87,70.94,115700.0,70.9,71.05,70.87,70.94,115700.0
2015-01-23 09:45:00,70.94,71.02,70.87,70.95,176500.0,70.94,71.02,70.87,70.95,176500.0
2015-01-23 09:50:00,70.97,71.05,70.91,70.94,72700.0,70.97,71.05,70.91,70.94,72700.0
2015-01-23 09:55:00,70.94,71.12,70.93,71.1,65800.0,70.94,71.12,70.93,71.1,65800.0
2015-01-23 10:00:00,71.1,71.4,71.09,71.4,122600.0,71.1,71.4,71.09,71.4,122600.0
2015-01-23 10:05:00,71.39,71.55,71.39,71.55,170700.0,71.39,71.55,71.39,71.55,170700.0
2015-01-23 10:10:00,71.54,71.6,71.5,71.56,160000.0,71.54,71.6,71.5,71.56,160000.0
2015-01-23 10:15:00,71.55,71.55,71.45,71.51,107100.0,71.55,71.55,71.45,71.51,107100.0
2015-01-23 10:20:00,71.53,71.63,71.46,71.54,101900.0,71.53,71.63,71.46,71.54,101900.0
2015-01-23 10:25:00,71.54,71.66,71.54,71.6,94700.0,71.54,71.66,71.54,71.6,94700.0
2015-01-23 10:30:00,71.62,71.7,71.5,71.52,130500.0,71.62,71.7,71.5,71.52,130500.0
2015-01-23 10:35:00,71.5,71.64,71.48,71.57,119100.0,71.5,71.64,71.48,71.57,119100.0
2015-01-23 10:40:00,71.57,71.7,71.54,71.7,122800.0,71.57,71.7,71.54,71.7,122800.0
2015-01-23 10:45:00,71.7,71.77,71.65,71.76,78600.0,71.7,71.77,71.65,71.76,78600.0
2015-01-23 10:50:00,71.73,71.93,71.7,71.85,57100.0,71.73,71.93,71.7,71.85,57100.0
2015-01-23 10:55:00,71.86,71.93,71.77,71.9,236400.0,71.86,71.93,71.77,71.9,236400.0
2015-01-23 11:00:00,71.89,71.98,71.81,71.92,101900.0,71.89,71.98,71.81,71.92,101900.0
2015-01-23 11:05:00,71.9,71.96,71.82,71.95,80000.0,71.9,71.96,71.82,71.95,80000.0
2015-01-23 11:10:00,71.95,72.02,71.9,72.02,88100.0,71.95,72.02,71.9,72.02,88100.0
2015-01-23 11:15:00,72.01,72.11,71.97,72.11,81400.0,72.01,72.11,71.97,72.11,81400.0
2015-01-23 11:20:00,72.1,72.14,71.95,71.97,259000.0,72.1,72.14,71.95,71.97,259000.0
2015-01-23 11:25:00,71.97,71.97,71.8,71.8,58100.0,71.97,71.97,71.8,71.8,58100.0
2015-01-23 11:30:00,71.81,71.9,71.79,71.87,36400.0,71.81,71.9,71.79,71.87,36400.0
2015-01-23 11:35:00,71.87,71.88,71.85,71.86,19200.0,71.87,71.88,71.85,71.86,19200.0
2015-01-23 11:40:00,71.85,71.99,71.83,71.99,43800.0,71.85,71.99,71.83,71.99,43800.0
2015-01-23 11:45:00,72.0,72.02,71.98,72.0,33400.0,72.0,72.02,71.98,72.0,33400.0
2015-01-23 11:50:00,72.0,72.0,71.9,71.95,22000.0,72.0,72.0,71.9,71.95,22000.0
2015-01-23 11:55:00,71.95,72.11,71.95,72.09,62200.0,71.95,72.11,71.95,72.09,62200.0
2015-01-23 12:00:00,72.11,72.11,72.06,72.08,47500.0,72.11,72.11,72.06,72.08,47500.0
2015-01-23 12:05:00,72.07,72.15,72.05,72.13,19100.0,72.07,72.15,72.05,72.13,19100.0
2015-01-23 12:10:00,72.15,72.26,72.14,72.22,63100.0,72.15,72.26,72.14,72.22,63100.0
2015-01-23 12:15:00,72.22,72.24,72.13,72.14,35100.0,72.22,72.24,72.13,72.14,35100.0
2015-01-23 12:20:00,72.14,72.15,72.1,72.15,23100.0,72.14,72.15,72.1,72.15,23100.0
2015-01-23 12:25:00,72.14,72.19,72.13,72.18,26800.0,72.14,72.19,72.13,72.18,26800.0
2015-01-23 12:30:00,72.2,72.25,72.15,72.23,22500.0,72.2,72.25,72.15,72.23,22500.0
2015-01-23 12:35:00,72.23,72.41,72.23,72.34,34500.0,72.23,72.41,72.23,72.34,34500.0
2015-01-23 12:40:00,72.34,72.46,72.32,72.42,25100.0,72.34,72.46,72.32,72.42,25100.0
2015-01-23 12:45:00,72.42,72.45,72.35,72.43,43000.0,72.42,72.45,72.35,72.43,43000.0
2015-01-23 12:50:00,72.43,72.53,72.4,72.47,55900.0,72.43,72.53,72.4,72.47,55900.0
2015-01-23 12:55:00,72.46,72.46,72.29,72.32,116300.0,72.46,72.46,72.29,72.32,116300.0
2015-01-23 13:00:00,72.32,72.39,72.3,72.37,68200.0,72.32,72.39,72.3,72.37,68200.0
2015-01-23 13:05:00,72.37,72.43,72.37,72.4,51800.0,72.37,72.43,72.37,72.4,51800.0
2015-01-23 13:10:00,72.4,72.47,72.4,72.46,19500.0,72.4,72.47,72.4,72.46,19500.0
2015-01-23 13:15:00,72.46,72.48,72.34,72.36,25700.0,72.46,72.48,72.34,72.36,25700.0
2015-01-23 13:20:00,72.36,72.42,72.35,72.39,20400.0,72.36,72.42,72.35,72.39,20400.0
2015-01-23 13:25:00,72.39,72.47,72.37,72.44,41500.0,72.39,72.47,72.37,72.44,41500.0
2015-01-23 13:30:00,72.44,72.48,72.42,72.44,25300.0,72.44,72.48,72.42,72.44,25300.0
2015-01-23 13:35:00,72.43,72.47,72.41,72.46,52700.0,72.43,72.47,72.41,72.46,52700.0
2015-01-23 13:40:00,72.46,72.59,72.45,72.5,54900.0,72.46,72.59,72.45,72.5,54900.0
2015-01-23 13:45:00,72.5,72.57,72.49,72.53,45100.0,72.5,72.57,72.49,72.53,45100.0
2015-01-23 13:50:00,72.53,72.57,72.49,72.51,42800.0,72.53,72.57,72.49,72.51,42800.0
2015-01-23 13:55:00,72.52,72.59,72.49,72.58,70800.0,72.52,72.59,72.49,72.58,70800.0
2015-01-23 14:00:00,72.58,72.59,72.53,72.54,27500.0,72.58,72.59,72.53,72.54,27500.0
2015-01-23 14:05:00,72.55,72.57,72.52,72.53,20500.0,72.55,72.57,72.52,72.53,20500.0
2015-01-23 14:10:00,72.53,72.53,72.47,72.47,54800.0,72.53,72.53,72.47,72.47,54800.0
2015-01-23 14:15:00,72.47,72.48,72.41,72.42,50300.0,72.47,72.48,72.41,72.42,50300.0
2015-01-23 14:20:00,72.41,72.43,72.39,72.43,26000.0,72.41,72.43,72.39,72.43,26000.0
2015-01-23 14:25:00,72.43,72.48,72.39,72.45,20600.0,72.43,72.48,72.39,72.45,20600.0
2015-01-23 14:30:00,72.44,72.45,72.36,72.37,22700.0,72.44,72.45,72.36,72.37,22700.0
2015-01-23 14:35:00,72.37,72.37,72.13,72.16,59400.0,72.37,72.37,72.13,72.16,59400.0
2015-01-23 14:40:00,72.15,72.15,72.09,72.13,46500.0,72.15,72.15,72.09,72.13,46500.0
2015-01-23 14:45:00,72.13,72.14,71.96,72.03,54500.0,72.13,72.14,71.96,72.03,54500.0
2015-01-23 14:50:00,72.02,72.12,71.98,72.12,26100.0,72.02,72.12,71.98,72.12,26100.0
2015-01-23 14:55:00,72.11,72.24,72.11,72.22,24500.0,72.11,72.24,72.11,72.22,24500.0
2015-01-23 15:00:00,72.22,72.23,72.11,72.11,129700.0,72.22,72.23,72.11,72.11,129700.0
2015-01-23 15:05:00,72.11,72.13,72.06,72.07,44000.0,72.11,72.13,72.06,72.07,44000.0
2015-01-23 15:10:00,72.06,72.2,72.06,72.19,39000.0,72.06,72.2,72.06,72.19,39000.0
2015-01-23 15:15:00,72.19,72.36,72.19,72.3,52200.0,72.19,72.36,72.19,72.3,52200.0
2015-01-23 15:20:00,72.3,72.31,72.21,72.25,49200.0,72.3,72.31,72.21,72.25,49200.0
2015-01-23 15:25:00,72.25,72.26,72.18,72.25,57900.0,72.25,72.26,72.18,72.25,57900.0
2015-01-23 15:30:00,72.24,72.25,72.13,72.18,65800.0,72.24,72.25,72.13,72.18,65800.0
2015-01-23 15:35:00,72.17,72.2,72.12,72.15,76400.0,72.17,72.2,72.12,72.15,76400.0
2015-01-23 15:40:00,72.16,72.2,72.15,72.18,62700.0,72.16,72.2,72.15,72.18,62700.0
2015-01-23 15:45:00,72.19,72.21,72.16,72.2,81700.0,72.19,72.21,72.16,72.2,81700.0
2015-01-23 15:50:00,72.19,72.2,72.14,72.19,134500.0,72.19,72.2,72.14,72.19,134500.0
2015-01-23 15:55:00,72.19,72.2,72.02,72.07,227200.0,72.19,72.2,72.02,72.07,227200.0
2015-01-26 09:30:00,72.11,72.34,71.55,71.94,113700.0,72.11,72.34,71.55,71.94,113700.0
2015-01-26 09:35:00,71.96,71.98,71.55,71.62,60200.0,71.96,71.98,71.55,71.62,60200.0
2015-01-26 09:40:00,71.58,71.67,71.41,71.48,52600.0,71.58,71.67,71.41,71.48,52600.0
2015-01-26 09:45:00,71.46,71.5,71.33,71.34,44500.0,71.46,71.5,71.33,71.34,44500.0
2015-01-26 09:50:00,71.33,71.42,71.2,71.24,48900.0,71.33,71.42,71.2,71.24,48900.0
2015-01-26 09:55:00,71.24,71.36,71.17,71.25,128200.0,71.24,71.36,71.17,71.25,128200.0
2015-01-26 10:00:00,71.27,71.29,70.94,70.94,61700.0,71.27,71.29,70.94,70.94,61700.0
2015-01-26 10:05:00,70.94,71.15,70.86,71.1,146600.0,70.94,71.15,70.86,71.1,146600.0
2015-01-26 10:10:00,71.11,71.12,70.79,70.85,64600.0,71.11,71.12,70.79,70.85,64600.0
2015-01-26 10:15:00,70.86,70.86,70.63,70.71,94400.0,70.86,70.86,70.63,70.71,94400.0
2015-01-26 10:20:00,70.67,70.83,70.67,70.8,68500.0,70.67,70.83,70.67,70.8,68500.0
2015-01-26 10:25:00,70.8,71.04,70.78,70.94,60900.0,70.8,71.04,70.78,70.94,60900.0
2015-01-26 10:30:00,70.95,71.0,70.86,70.87,38600.0,70.95,71.0,70.86,70.87,38600.0
2015-01-26 10:35:00,70.86,71.12,70.85,70.9,45900.0,70.86,71.12,70.85,70.9,45900.0
2015-01-26 10:40:00,70.9,70.96,70.81,70.81,110200.0,70.9,70.96,70.81,70.81,110200.0
2015-01-26 10:45:00,70.81,70.85,70.73,70.74,89200.0,70.81,70.85,70.73,70.74,89200.0
2015-01-26 10:50:00,70.75,70.88,70.73,70.88,89400.0,70.75,70.88,70.73,70.88,89400.0
2015-01-26 10:55:00,70.88,70.92,70.7,70.7,55200.0,70.88,70.92,70.7,70.7,55200.0
2015-01-26 11:00:00,70.72,70.79,70.61,70.76,73100.0,70.72,70.79,70.61,70.76,73100.0
2015-01-26 11:05:00,70.76,70.79,70.68,70.69,29300.0,70.76,70.79,70.68,70.69,29300.0
2015-01-26 11:10:00,70.68,70.77,70.56,70.56,50600.0,70.68,70.77,70.56,70.56,50600.0
2015-01-26 11:15:00,70.56,70.57,70.1,70.16,176200.0,70.56,70.57,70.1,70.16,176200.0
2015-01-26 11:20:00,70.16,70.18,69.52,69.59,210300.0,70.16,70.18,69.52,69.59,210300.0
2015-01-26 11:25:00,69.58,69.96,69.56,69.96,248700.0,69.58,69.96,69.56,69.96,248700.0
2015-01-26 11:30:00,69.95,70.31,69.9,70.1,203600.0,69.95,70.31,69.9,70.1,203600.0
2015-01-26 11:35:00,70.09,70.15,69.9,69.91,57500.0,70.09,70.15,69.9,69.91,57500.0
2015-01-26 11:40:00,69.91,70.12,69.89,69.93,50100.0,69.91,70.12,69.89,69.93,50100.0
2015-01-26 11:45:00,69.93,70.19,69.93,70.08,52500.0,69.93,70.19,69.93,70.08,52500.0
2015-01-26 11:50:00,70.07,70.38,70.07,70.35,44600.0,70.07,70.38,70.07,70.35,44600.0
2015-01-26 11:55:00,70.36,70.58,70.36,70.55,138500.0,70.36,70.58,70.36,70.55,138500.0
2015-01-26 12:00:00,70.53,70.54,70.36,70.4,35900.0,70.53,70.54,70.36,70.4,35900.0
2015-01-26 12:05:00,70.4,70.55,70.39,70.54,22400.0,70.4,70.55,70.39,70.54,22400.0
2015-01-26 12:10:00,70.54,70.56,70.4,70.44,21700.0,70.54,70.56,70.4,70.44,21700.0
2015-01-26 12:15:00,70.44,70.57,70.43,70.57,21200.0,70.44,70.57,70.43,70.57,21200.0
2015-01-26 12:20:00,70.59,70.62,70.52,70.59,71300.0,70.59,70.62,70.52,70.59,71300.0
2015-01-26 12:25:00,70.59,70.74,70.59,70.71,74600.0,70.59,70.74,70.59,70.71,74600.0
2015-01-26 12:30:00,70.72,70.74,70.71,70.71,49500.0,70.72,70.74,70.71,70.71,49500.0
2015-01-26 12:35:00,70.71,70.72,70.39,70.44,62700.0,70.71,70.72,70.39,70.44,62700.0
2015-01-26 12:40:00,70.44,70.53,70.4,70.46,20900.0,70.44,70.53,70.4,70.46,20900.0
2015-01-26 12:45:00,70.46,70.52,70.43,70.47,31800.0,70.46,70.52,70.43,70.47,31800.0
2015-01-26 12:50:00,70.48,70.49,70.07,70.16,90500.0,70.48,70.49,70.07,70.16,90500.0
2015-01-26 12:55:00,70.16,70.22,70.01,70.01,56100.0,70.16,70.22,70.01,70.01,56100.0
2015-01-26 13:00:00,70.0,70.24,69.97,70.23,24700.0,70.0,70.24,69.97,70.23,24700.0
2015-01-26 13:05:00,70.24,70.33,70.16,70.33,23300.0,70.24,70.33,70.16,70.33,23300.0
2015-01-26 13:10:00,70.34,70.49,70.34,70.47,14600.0,70.34,70.49,70.34,70.47,14600.0
2015-01-26 13:15:00,70.46,70.63,70.46,70.63,16800.0,70.46,70.63,70.46,70.63,16800.0
2015-01-26 13:20:00,70.63,70.64,70.58,70.62,12400.0,70.63,70.64,70.58,70.62,12400.0
2015-01-26 13:25:00,70.61,70.73,70.59,70.65,61400.0,70.61,70.73,70.59,70.65,61400.0
2015-01-26 13:30:00,70.67,70.74,70.67,70.72,22800.0,70.67,70.74,70.67,70.72,22800.0
2015-01-26 13:35:00,70.72,70.75,70.68,70.69,34400.0,70.72,70.75,70.68,70.69,34400.0
2015-01-26 13:40:00,70.71,70.8,70.69,70.71,33600.0,70.71,70.8,70.69,70.71,33600.0
2015-01-26 13:45:00,70.72,70.95,70.72,70.95,35500.0,70.72,70.95,70.72,70.95,35500.0
2015-01-26 13:50:00,70.95,70.95,70.77,70.77,33600.0,70.95,70.95,70.77,70.77,33600.0
2015-01-26 13:55:00,70.78,70.78,70.6,70.7,103600.0,70.78,70.78,70.6,70.7,103600.0
2015-01-26 14:00:00,70.7,70.76,70.66,70.73,38700.0,70.7,70.76,70.66,70.73,38700.0
2015-01-26 14:05:00,70.72,70.73,70.57,70.58,38300.0,70.72,70.73,70.57,70.58,38300.0
2015-01-26 14:10:00,70.57,70.65,70.56,70.57,49800.0,70.57,70.65,70.56,70.57,49800.0
2015-01-26 14:15:00,70.57,70.61,70.57,70.59,25400.0,70.57,70.61,70.57,70.59,25400.0
2015-01-26 14:20:00,70.6,70.64,70.55,70.59,68000.0,70.6,70.64,70.55,70.59,68000.0
2015-01-26 14:25:00,70.59,70.61,70.51,70.53,99700.0,70.59,70.61,70.51,70.53,99700.0
2015-01-26 14:30:00,70.54,70.54,70.4,70.41,154100.0,70.54,70.54,70.4,70.41,154100.0
2015-01-26 14:35:00,70.42,70.44,70.19,70.2,69100.0,70.42,70.44,70.19,70.2,69100.0
2015-01-26 14:40:00,70.2,70.35,70.07,70.08,723900.0,70.2,70.35,70.07,70.08,723900.0
2015-01-26 14:45:00,70.07,70.24,69.97,70.16,52200.0,70.07,70.24,69.97,70.16,52200.0
2015-01-26 14:50:00,70.17,70.27,70.16,70.25,87100.0,70.17,70.27,70.16,70.25,87100.0
2015-01-26 14:55:00,70.25,70.26,70.18,70.25,49600.0,70.25,70.26,70.18,70.25,49600.0
2015-01-26 15:00:00,70.25,70.25,70.14,70.19,61600.0,70.25,70.25,70.14,70.19,61600.0
2015-01-26 15:05:00,70.19,70.21,70.18,70.19,44400.0,70.19,70.21,70.18,70.19,44400.0
2015-01-26 15:10:00,70.2,70.2,70.12,70.17,51500.0,70.2,70.2,70.12,70.17,51500.0
2015-01-26 15:15:00,70.16,70.18,70.1,70.16,45400.0,70.16,70.18,70.1,70.16,45400.0
2015-01-26 15:20:00,70.17,70.25,70.14,70.23,79400.0,70.17,70.25,70.14,70.23,79400.0
2015-01-26 15:25:00,70.22,70.25,70.15,70.16,55600.0,70.22,70.25,70.15,70.16,55600.0
2015-01-26 15:30:00,70.16,70.19,70.04,70.19,88500.0,70.16,70.19,70.04,70.19,88500.0
2015-01-26 15:35:00,70.19,70.25,70.18,70.2,72300.0,70.19,70.25,70.18,70.2,72300.0
2015-01-26 15:40:00,70.21,70.22,70.12,70.17,55400.0,70.21,70.22,70.12,70.17,55400.0
2015-01-26 15:45:00,70.17,70.22,70.16,70.17,90700.0,70.17,70.22,70.16,70.17,90700.0
2015-01-26 15:50:00,70.18,70.27,70.17,70.25,172600.0,70.18,70.27,70.17,70.25,172600.0
2015-01-26 15:55:00,70.25,70.41,70.22,70.36,221200.0,70.25,70.41,70.22,70.36,221200.0
2015-01-27 09:30:00,70.12,70.2,69.75,70.03,130700.0,70.12,70.2,69.75,70.03,130700.0
2015-01-27 09:35:00,70.03,70.23,69.83,70.23,112300.0,70.03,70.23,69.83,70.23,112300.0
2015-01-27 09:40:00,70.18,70.34,70.14,70.26,47900.0,70.18,70.34,70.14,70.26,47900.0
2015-01-27 09:45:00,70.29,70.75,70.28,70.6,97400.0,70.29,70.75,70.28,70.6,97400.0
2015-01-27 09:50:00,70.58,70.8,70.41,70.7,71400.0,70.58,70.8,70.41,70.7,71400.0
2015-01-27 09:55:00,70.69,70.88,70.59,70.67,32800.0,70.69,70.88,70.59,70.67,32800.0
2015-01-27 10:00:00,70.68,71.0,70.58,70.98,97300.0,70.68,71.0,70.58,70.98,97300.0
2015-01-27 10:05:00,70.98,71.03,70.83,70.87,151200.0,70.98,71.03,70.83,70.87,151200.0
2015-01-27 10:10:00,70.88,71.01,70.77,70.84,158700.0,70.88,71.01,70.77,70.84,158700.0
2015-01-27 10:15:00,70.85,70.85,70.71,70.74,92800.0,70.85,70.85,70.71,70.74,92800.0
2015-01-27 10:20:00,70.72,70.75,70.58,70.65,32900.0,70.72,70.75,70.58,70.65,32900.0
2015-01-27 10:25:00,70.64,70.64,70.54,70.59,93500.0,70.64,70.64,70.54,70.59,93500.0
2015-01-27 10:30:00,70.59,70.64,70.53,70.57,89400.0,70.59,70.64,70.53,70.57,89400.0
2015-01-27 10:35:00,70.56,70.57,70.49,70.52,52500.0,70.56,70.57,70.49,70.52,52500.0
2015-01-27 10:40:00,70.52,70.54,70.27,70.27,38500.0,70.52,70.54,70.27,70.27,38500.0
2015-01-27 10:45:00,70.27,70.41,70.22,70.36,58300.0,70.27,70.41,70.22,70.36,58300.0
2015-01-27 10:50:00,70.39,70.67,70.35,70.64,103900.0,70.39,70.67,70.35,70.64,103900.0
2015-01-27 10:55:00,70.64,70.71,70.63,70.67,47500.0,70.64,70.71,70.63,70.67,47500.0
2015-01-27 11:00:00,70.67,70.78,70.66,70.78,63600.0,70.67,70.78,70.66,70.78,63600.0
2015-01-27 11:05:00,70.78,70.85,70.73,70.78,65000.0,70.78,70.85,70.73,70.78,65000.0
2015-01-27 11:10:00,70.78,70.78,70.72,70.76,39300.0,70.78,70.78,70.72,70.76,39300.0
2015-01-27 11:15:00,70.77,70.89,70.76,70.81,49900.0,70.77,70.89,70.76,70.81,49900.0
2015-01-27 11:20:00,70.81,70.86,70.75,70.85,53400.0,70.81,70.86,70.75,70.85,53400.0
2015-01-27 11:25:00,70.84,70.97,70.84,70.93,151500.0,70.84,70.97,70.84,70.93,151500.0
2015-01-27 11:30:00,70.95,70.96,70.91,70.94,21800.0,70.95,70.96,70.91,70.94,21800.0
2015-01-27 11:35:00,70.94,70.94,70.87,70.89,36500.0,70.94,70.94,70.87,70.89,36500.0
2015-01-27 11:40:00,70.91,70.93,70.88,70.93,17100.0,70.91,70.93,70.88,70.93,17100.0
2015-01-27 11:45:00,70.94,70.98,70.93,70.95,62800.0,70.94,70.98,70.93,70.95,62800.0
2015-01-27 11:50:00,70.95,70.98,70.94,70.97,40200.0,70.95,70.98,70.94,70.97,40200.0
2015-01-27 11:55:00,70.96,70.97,70.92,70.93,25800.0,70.96,70.97,70.92,70.93,25800.0
2015-01-27 12:00:00,70.94,71.01,70.93,70.94,26700.0,70.94,71.01,70.93,70.94,26700.0
2015-01-27 12:05:00,70.93,70.99,70.83,70.96,18100.0,70.93,70.99,70.83,70.96,18100.0
2015-01-27 12:10:00,70.96,70.96,70.92,70.96,12700.0,70.96,70.96,70.92,70.96,12700.0
2015-01-27 12:15:00,70.96,70.99,70.94,70.95,23100.0,70.96,70.99,70.94,70.95,23100.0
2015-01-27 12:20:00,70.95,70.98,70.95,70.95,18600.0,70.95,70.98,70.95,70.95,18600.0
2015-01-27 12:25:00,70.95,71.03,70.95,71.01,65400.0,70.95,71.03,70.95,71.01,65400.0
2015-01-27 12:30:00,71.0,71.02,70.98,71.01,20400.0,71.0,71.02,70.98,71.01,20400.0
2015-01-27 12:35:00,71.0,71.03,70.96,71.01,23200.0,71.0,71.03,70.96,71.01,23200.0
2015-01-27 12:40:00,71.01,71.04,70.97,71.04,16800.0,71.01,71.04,70.97,71.04,16800.0
2015-01-27 12:45:00,71.03,71.03,70.95,71.02,189600.0,71.03,71.03,70.95,71.02,189600.0
2015-01-27 12:50:00,71.03,71.03,70.99,71.0,68700.0,71.03,71.03,70.99,71.0,68700.0
2015-01-27 12:55:00,71.0,71.06,70.99,71.01,53500.0,71.0,71.06,70.99,71.01,53500.0
2015-01-27 13:00:00,71.01,71.09,70.99,71.05,164400.0,71.01,71.09,70.99,71.05,164400.0
2015-01-27 13:05:00,71.06,71.13,71.03,71.12,25200.0,71.06,71.13,71.03,71.12,25200.0
2015-01-27 13:10:00,71.13,71.3,71.13,71.3,57000.0,71.13,71.3,71.13,71.3,57000.0
2015-01-27 13:15:00,71.3,71.57,71.3,71.53,210600.0,71.3,71.57,71.3,71.53,210600.0
2015-01-27 13:20:00,71.52,71.58,71.38,71.38,76900.0,71.52,71.58,71.38,71.38,76900.0
2015-01-27 13:25:00,71.38,71.41,71.3,71.33,17200.0,71.38,71.41,71.3,71.33,17200.0
2015-01-27 13:30:00,71.34,71.35,71.26,71.27,14100.0,71.34,71.35,71.26,71.27,14100.0
2015-01-27 13:35:00,71.28,71.33,71.25,71.32,165400.0,71.28,71.33,71.25,71.32,165400.0
2015-01-27 13:40:00,71.32,71.33,71.22,71.29,36900.0,71.32,71.33,71.22,71.29,36900.0
2015-01-27 13:45:00,71.28,71.44,71.26,71.44,12700.0,71.28,71.44,71.26,71.44,12700.0
2015-01-27 13:50:00,71.44,71.44,71.35,71.35,11100.0,71.44,71.44,71.35,71.35,11100.0
2015-01-27 13:55:00,71.35,71.35,71.29,71.29,15400.0,71.35,71.35,71.29,71.29,15400.0
2015-01-27 14:00:00,71.29,71.32,71.23,71.26,21100.0,71.29,71.32,71.23,71.26,21100.0
2015-01-27 14:05:00,71.26,71.36,71.25,71.29,22400.0,71.26,71.36,71.25,71.29,22400.0
2015-01-27 14:10:00,71.3,71.33,71.25,71.28,39000.0,71.3,71.33,71.25,71.28,39000.0
2015-01-27 14:15:00,71.29,71.37,71.29,71.31,60400.0,71.29,71.37,71.29,71.31,60400.0
2015-01-27 14:20:00,71.31,71.46,71.27,71.39,43000.0,71.31,71.46,71.27,71.39,43000.0
2015-01-27 14:25:00,71.4,71.47,71.39,71.4,38000.0,71.4,71.47,71.39,71.4,38000.0
2015-01-27 14:30:00,71.4,71.42,71.37,71.38,24700.0,71.4,71.42,71.37,71.38,24700.0
2015-01-27 14:35:00,71.38,71.39,71.33,71.39,28500.0,71.38,71.39,71.33,71.39,28500.0
2015-01-27 14:40:00,71.4,71.45,71.35,71.43,17900.0,71.4,71.45,71.35,71.43,17900.0
2015-01-27 14:45:00,71.43,71.47,71.36,71.39,23300.0,71.43,71.47,71.36,71.39,23300.0
2015-01-27 14:50:00,71.39,71.41,71.35,71.36,28100.0,71.39,71.41,71.35,71.36,28100.0
2015-01-27 14:55:00,71.35,71.42,71.26,71.26,56700.0,71.35,71.42,71.26,71.26,56700.0
2015-01-27 15:00:00,71.27,71.35,71.25,71.29,25300.0,71.27,71.35,71.25,71.29,25300.0
2015-01-27 15:05:00,71.3,71.3,71.2,71.23,46100.0,71.3,71.3,71.2,71.23,46100.0
2015-01-27 15:10:00,71.24,71.28,71.22,71.23,31200.0,71.24,71.28,71.22,71.23,31200.0
2015-01-27 15:15:00,71.24,71.27,71.23,71.25,38900.0,71.24,71.27,71.23,71.25,38900.0
2015-01-27 15:20:00,71.23,71.3,71.17,71.27,41400.0,71.23,71.3,71.17,71.27,41400.0
2015-01-27 15:25:00,71.29,71.32,71.18,71.18,41800.0,71.29,71.32,71.18,71.18,41800.0
2015-01-27 15:30:00,71.17,71.3,71.17,71.28,62900.0,71.17,71.3,71.17,71.28,62900.0
2015-01-27 15:35:00,71.29,71.3,71.19,71.23,65800.0,71.29,71.3,71.19,71.23,65800.0
2015-01-27 15:40:00,71.23,71.28,71.22,71.25,89500.0,71.23,71.28,71.22,71.25,89500.0
2015-01-27 15:45:00,71.24,71.29,71.21,71.23,72300.0,71.24,71.29,71.21,71.23,72300.0
2015-01-27 15:50:00,71.29,71.32,71.18,71.26,96900.0,71.29,71.32,71.18,71.26,96900.0
2015-01-27 15:55:00,71.26,71.36,71.26,71.31,124200.0,71.26,71.36,71.26,71.31,124200.0
2015-01-28 09:30:00,71.7,71.7,70.92,70.98,58100.0,71.7,71.7,70.92,70.98,58100.0
2015-01-28 09:35:00,70.95,71.27,70.91,71.22,25000.0,70.95,71.27,70.91,71.22,25000.0
2015-01-28 09:40:00,71.21,71.49,71.09,71.33,199600.0,71.21,71.49,71.09,71.33,199600.0
2015-01-28 09:45:00,71.34,71.4,71.15,71.28,243300.0,71.34,71.4,71.15,71.28,243300.0
2015-01-28 09:50:00,71.29,71.39,71.21,71.27,32200.0,71.29,71.39,71.21,71.27,32200.0
2015-01-28 09:55:00,71.28,71.35,71.16,71.16,12400.0,71.28,71.35,71.16,71.16,12400.0
2015-01-28 10:00:00,71.16,71.19,70.88,70.88,10700.0,71.16,71.19,70.88,70.88,10700.0
2015-01-28 10:05:00,70.9,71.08,70.84,71.05,31700.0,70.9,71.08,70.84,71.05,31700.0
2015-01-28 10:10:00,71.07,71.21,70.89,70.9,28100.0,71.07,71.21,70.89,70.9,28100.0
2015-01-28 10:15:00,70.87,70.95,70.77,70.92,101600.0,70.87,70.95,70.77,70.92,101600.0
2015-01-28 10:20:00,70.93,71.22,70.93,71.22,28300.0,70.93,71.22,70.93,71.22,28300.0
2015-01-28 10:25:00,71.18,71.25,70.96,70.98,43900.0,71.18,71.25,70.96,70.98,43900.0
2015-01-28 10:30:00,70.98,71.1,70.8,70.8,30500.0,70.98,71.1,70.8,70.8,30500.0
2015-01-28 10:35:00,70.8,70.81,70.59,70.59,44400.0,70.8,70.81,70.59,70.59,44400.0
2015-01-28 10:40:00,70.59,70.72,70.55,70.62,19000.0,70.59,70.72,70.55,70.62,19000.0
2015-01-28 10:45:00,70.61,70.61,70.46,70.46,23700.0,70.61,70.61,70.46,70.46,23700.0
2015-01-28 10:50:00,70.46,70.55,70.4,70.55,28400.0,70.46,70.55,70.4,70.55,28400.0
2015-01-28 10:55:00,70.55,70.55,70.36,70.47,26700.0,70.55,70.55,70.36,70.47,26700.0
2015-01-28 11:00:00,70.45,70.6,70.45,70.58,21400.0,70.45,70.6,70.45,70.58,21400.0
2015-01-28 11:05:00,70.59,70.76,70.57,70.76,12000.0,70.59,70.76,70.57,70.76,12000.0
2015-01-28 11:10:00,70.77,70.77,70.58,70.6,12500.0,70.77,70.77,70.58,70.6,12500.0
2015-01-28 11:15:00,70.59,70.6,70.36,70.4,20500.0,70.59,70.6,70.36,70.4,20500.0
2015-01-28 11:20:00,70.41,70.51,70.39,70.41,25200.0,70.41,70.51,70.39,70.41,25200.0
2015-01-28 11:25:00,70.41,70.6,70.4,70.54,30900.0,70.41,70.6,70.4,70.54,30900.0
2015-01-28 11:30:00,70.57,70.58,70.52,70.55,7200.0,70.57,70.58,70.52,70.55,7200.0
2015-01-28 11:35:00,70.57,70.69,70.55,70.56,8500.0,70.57,70.69,70.55,70.56,8500.0
2015-01-28 11:40:00,70.57,70.57,70.47,70.54,10600.0,70.57,70.57,70.47,70.54,10600.0
2015-01-28 11:45:00,70.55,70.69,70.55,70.67,9000.0,70.55,70.69,70.55,70.67,9000.0
2015-01-28 11:50:00,70.67,70.69,70.56,70.57,8500.0,70.67,70.69,70.56,70.57,8500.0
2015-01-28 11:55:00,70.56,70.56,70.42,70.45,28800.0,70.56,70.56,70.42,70.45,28800.0
2015-01-28 12:00:00,70.46,70.6,70.46,70.54,10900.0,70.46,70.6,70.46,70.54,10900.0
2015-01-28 12:05:00,70.52,70.53,70.43,70.49,9300.0,70.52,70.53,70.43,70.49,9300.0
2015-01-28 12:10:00,70.5,70.53,70.48,70.51,4900.0,70.5,70.53,70.48,70.51,4900.0
2015-01-28 12:15:00,70.53,70.64,70.52,70.61,9900.0,70.53,70.64,70.52,70.61,9900.0
2015-01-28 12:20:00,70.61,70.63,70.55,70.6,6600.0,70.61,70.63,70.55,70.6,6600.0
2015-01-28 12:25:00,70.6,70.68,70.55,70.63,13800.0,70.6,70.68,70.55,70.63,13800.0
2015-01-28 12:30:00,70.68,70.68,70.59,70.64,8200.0,70.68,70.68,70.59,70.64,8200.0
2015-01-28 12:35:00,70.6,70.6,70.46,70.47,9300.0,70.6,70.6,70.46,70.47,9300.0
2015-01-28 12:40:00,70.47,70.57,70.46,70.53,11000.0,70.47,70.57,70.46,70.53,11000.0
2015-01-28 12:45:00,70.53,70.63,70.53,70.62,19800.0,70.53,70.63,70.53,70.62,19800.0
2015-01-28 12:50:00,70.63,70.66,70.54,70.59,5300.0,70.63,70.66,70.54,70.59,5300.0
2015-01-28 12:55:00,70.61,70.68,70.61,70.62,2600.0,70.61,70.68,70.61,70.62,2600.0
2015-01-28 13:00:00,70.62,70.62,70.48,70.52,9600.0,70.62,70.62,70.48,70.52,9600.0
2015-01-28 13:05:00,70.51,70.59,70.47,70.54,40600.0,70.51,70.59,70.47,70.54,40600.0
2015-01-28 13:10:00,70.52,70.53,70.43,70.47,31000.0,70.52,70.53,70.43,70.47,31000.0
2015-01-28 13:15:00,70.47,70.52,70.43,70.51,10900.0,70.47,70.52,70.43,70.51,10900.0
2015-01-28 13:20:00,70.5,70.57,70.49,70.5,7600.0,70.5,70.57,70.49,70.5,7600.0
2015-01-28 13:25:00,70.51,70.51,70.44,70.47,6000.0,70.51,70.51,70.44,70.47,6000.0
2015-01-28 13:30:00,70.47,70.66,70.47,70.65,53100.0,70.47,70.66,70.47,70.65,53100.0
2015-01-28 13:35:00,70.65,70.68,70.6,70.68,8200.0,70.65,70.68,70.6,70.68,8200.0
2015-01-28 13:40:00,70.68,70.72,70.65,70.7,10400.0,70.68,70.72,70.65,70.7,10400.0
2015-01-28 13:45:00,70.7,70.75,70.7,70.73,10500.0,70.7,70.75,70.7,70.73,10500.0
2015-01-28 13:50:00,70.74,70.83,70.74,70.78,10900.0,70.74,70.83,70.74,70.78,10900.0
2015-01-28 13:55:00,70.77,70.82,70.7,70.71,14200.0,70.77,70.82,70.7,70.71,14200.0
2015-01-28 14:00:00,70.74,71.11,70.74,70.94,158000.0,70.74,71.11,70.74,70.94,158000.0
2015-01-28 14:05:00,70.91,70.91,70.68,70.68,72500.0,70.91,70.91,70.68,70.68,72500.0
2015-01-28 14:10:00,70.68,70.86,70.6,70.76,28500.0,70.68,70.86,70.6,70.76,28500.0
2015-01-28 14:15:00,70.75,70.82,70.64,70.77,18300.0,70.75,70.82,70.64,70.77,18300.0
2015-01-28 14:20:00,70.75,70.84,70.73,70.8,17100.0,70.75,70.84,70.73,70.8,17100.0
2015-01-28 14:25:00,70.79,70.84,70.6,70.67,28500.0,70.79,70.84,70.6,70.67,28500.0
2015-01-28 14:30:00,70.61,70.66,70.49,70.56,31300.0,70.61,70.66,70.49,70.56,31300.0
2015-01-28 14:35:00,70.53,70.76,70.5,70.72,33700.0,70.53,70.76,70.5,70.72,33700.0
2015-01-28 14:40:00,70.7,70.81,70.66,70.75,25300.0,70.7,70.81,70.66,70.75,25300.0
2015-01-28 14:45:00,70.75,70.86,70.73,70.78,23900.0,70.75,70.86,70.73,70.78,23900.0
2015-01-28 14:50:00,70.77,70.97,70.75,70.92,22500.0,70.77,70.97,70.75,70.92,22500.0
2015-01-28 14:55:00,70.93,70.98,70.86,70.87,42700.0,70.93,70.98,70.86,70.87,42700.0
2015-01-28 15:00:00,70.87,70.97,70.81,70.81,26700.0,70.87,70.97,70.81,70.81,26700.0
2015-01-28 15:05:00,70.81,70.89,70.73,70.79,39300.0,70.81,70.89,70.73,70.79,39300.0
2015-01-28 15:10:00,70.8,70.8,70.69,70.74,25600.0,70.8,70.8,70.69,70.74,25600.0
2015-01-28 15:15:00,70.73,70.75,70.62,70.64,61400.0,70.73,70.75,70.62,70.64,61400.0
2015-01-28 15:20:00,70.62,70.65,70.55,70.56,92700.0,70.62,70.65,70.55,70.56,92700.0
2015-01-28 15:25:00,70.57,70.57,70.44,70.48,32400.0,70.57,70.57,70.44,70.48,32400.0
2015-01-28 15:30:00,70.48,70.53,70.35,70.38,59200.0,70.48,70.53,70.35,70.38,59200.0
2015-01-28 15:35:00,70.37,70.38,70.24,70.26,85900.0,70.37,70.38,70.24,70.26,85900.0
2015-01-28 15:40:00,70.25,70.26,70.07,70.12,62300.0,70.25,70.26,70.07,70.12,62300.0
2015-01-28 15:45:00,70.12,70.15,69.99,70.06,85600.0,70.12,70.15,69.99,70.06,85600.0
2015-01-28 15:50:00,69.98,70.09,69.82,70.06,161800.0,69.98,70.09,69.82,70.06,161800.0
2015-01-28 15:55:00,70.06,70.08,69.93,69.97,161600.0,70.06,70.08,69.93,69.97,161600.0
2015-01-29 09:30:00,70.18,70.56,70.01,70.21,59000.0,70.18,70.56,70.01,70.21,59000.0
2015-01-29 09:35:00,70.17,70.54,70.17,70.18,36900.0,70.17,70.54,70.17,70.18,36900.0
2015-01-29 09:40:00,70.19,70.19,69.78,69.97,123500.0,70.19,70.19,69.78,69.97,123500.0
2015-01-29 09:45:00,70.01,70.01,69.79,69.89,46100.0,70.01,70.01,69.79,69.89,46100.0
2015-01-29 09:50:00,69.9,70.03,69.8,69.97,72200.0,69.9,70.03,69.8,69.97,72200.0
2015-01-29 09:55:00,69.94,70.01,69.85,69.87,34700.0,69.94,70.01,69.85,69.87,34700.0
2015-01-29 10:00:00,69.84,70.05,69.72,69.97,102400.0,69.84,70.05,69.72,69.97,102400.0
2015-01-29 10:05:00,69.98,70.06,69.83,69.86,70400.0,69.98,70.06,69.83,69.86,70400.0
2015-01-29 10:10:00,69.85,69.93,69.78,69.87,29700.0,69.85,69.93,69.78,69.87,29700.0
2015-01-29 10:15:00,69.86,69.97,69.79,69.92,31000.0,69.86,69.97,69.79,69.92,31000.0
2015-01-29 10:20:00,69.91,69.92,69.79,69.79,24800.0,69.91,69.92,69.79,69.79,24800.0
2015-01-29 10:25:00,69.83,70.13,69.83,70.13,119800.0,69.83,70.13,69.83,70.13,119800.0
2015-01-29 10:30:00,70.14,70.15,69.89,69.9,17600.0,70.14,70.15,69.89,69.9,17600.0
2015-01-29 10:35:00,69.9,69.9,69.76,69.89,12500.0,69.9,69.9,69.76,69.89,12500.0
2015-01-29 10:40:00,69.92,69.93,69.68,69.74,13300.0,69.92,69.93,69.68,69.74,13300.0
2015-01-29 10:45:00,69.73,69.75,69.6,69.66,30100.0,69.73,69.75,69.6,69.66,30100.0
2015-01-29 10:50:00,69.69,69.73,69.58,69.73,25100.0,69.69,69.73,69.58,69.73,25100.0
2015-01-29 10:55:00,69.75,69.8,69.67,69.75,36600.0,69.75,69.8,69.67,69.75,36600.0
2015-01-29 11:00:00,69.75,69.76,69.67,69.69,38400.0,69.75,69.76,69.67,69.69,38400.0
2015-01-29 11:05:00,69.69,69.8,69.64,69.8,25000.0,69.69,69.8,69.64,69.8,25000.0
2015-01-29 11:10:00,69.81,69.84,69.72,69.83,20600.0,69.81,69.84,69.72,69.83,20600.0
2015-01-29 11:15:00,69.84,69.99,69.84,69.84,14500.0,69.84,69.99,69.84,69.84,14500.0
2015-01-29 11:20:00,69.86,69.98,69.81,69.88,42100.0,69.86,69.98,69.81,69.88,42100.0
2015-01-29 11:25:00,69.88,69.88,69.72,69.87,14600.0,69.88,69.88,69.72,69.87,14600.0
2015-01-29 11:30:00,69.88,70.04,69.88,69.98,19100.0,69.88,70.04,69.88,69.98,19100.0
2015-01-29 11:35:00,69.97,70.07,69.91,70.07,25000.0,69.97,70.07,69.91,70.07,25000.0
2015-01-29 11:40:00,70.07,70.11,69.96,69.96,40900.0,70.07,70.11,69.96,69.96,40900.0
2015-01-29 11:45:00,69.96,69.98,69.88,69.92,19300.0,69.96,69.98,69.88,69.92,19300.0
2015-01-29 11:50:00,69.92,69.98,69.87,69.89,15200.0,69.92,69.98,69.87,69.89,15200.0
2015-01-29 11:55:00,69.89,69.94,69.78,69.78,13900.0,69.89,69.94,69.78,69.78,13900.0
2015-01-29 12:00:00,69.77,70.01,69.76,69.96,9900.0,69.77,70.01,69.76,69.96,9900.0
2015-01-29 12:05:00,69.93,70.01,69.88,69.9,6200.0,69.93,70.01,69.88,69.9,6200.0
2015-01-29 12:10:00,69.9,69.98,69.88,69.89,14000.0,69.9,69.98,69.88,69.89,14000.0
2015-01-29 12:15:00,69.88,70.0,69.82,69.92,17300.0,69.88,70.0,69.82,69.92,17300.0
2015-01-29 12:20:00,69.93,69.93,69.79,69.87,39000.0,69.93,69.93,69.79,69.87,39000.0
2015-01-29 12:25:00,69.87,69.92,69.8,69.92,26900.0,69.87,69.92,69.8,69.92,26900.0
2015-01-29 12:30:00,69.9,69.98,69.86,69.95,13200.0,69.9,69.98,69.86,69.95,13200.0
2015-01-29 12:35:00,69.92,69.95,69.84,69.89,9800.0,69.92,69.95,69.84,69.89,9800.0
2015-01-29 12:40:00,69.9,69.92,69.83,69.9,17500.0,69.9,69.92,69.83,69.9,17500.0
2015-01-29 12:45:00,69.89,69.9,69.85,69.85,39800.0,69.89,69.9,69.85,69.85,39800.0
2015-01-29 12:50:00,69.84,69.89,69.8,69.88,24000.0,69.84,69.89,69.8,69.88,24000.0
2015-01-29 12:55:00,69.88,70.02,69.88,69.99,14700.0,69.88,70.02,69.88,69.99,14700.0
2015-01-29 13:00:00,69.99,70.08,69.95,69.97,16800.0,69.99,70.08,69.95,69.97,16800.0
2015-01-29 13:05:00,69.98,70.06,69.96,69.99,41900.0,69.98,70.06,69.96,69.99,41900.0
2015-01-29 13:10:00,69.99,70.06,69.95,70.0,64800.0,69.99,70.06,69.95,70.0,64800.0
2015-01-29 13:15:00,70.01,70.05,69.97,69.97,14700.0,70.01,70.05,69.97,69.97,14700.0
2015-01-29 13:20:00,69.97,70.08,69.97,70.01,26000.0,69.97,70.08,69.97,70.01,26000.0
2015-01-29 13:25:00,70.02,70.12,70.02,70.06,12300.0,70.02,70.12,70.02,70.06,12300.0
2015-01-29 13:30:00,70.07,70.11,70.02,70.05,16700.0,70.07,70.11,70.02,70.05,16700.0
2015-01-29 13:35:00,70.04,70.09,70.02,70.06,18500.0,70.04,70.09,70.02,70.06,18500.0
2015-01-29 13:40:00,70.07,70.13,70.05,70.08,22800.0,70.07,70.13,70.05,70.08,22800.0
2015-01-29 13:45:00,70.07,70.1,70.02,70.08,36900.0,70.07,70.1,70.02,70.08,36900.0
2015-01-29 13:50:00,70.07,70.11,69.98,70.02,152400.0,70.07,70.11,69.98,70.02,152400.0
2015-01-29 13:55:00,70.03,70.04,69.94,69.94,31200.0,70.03,70.04,69.94,69.94,31200.0
2015-01-29 14:00:00,69.94,69.96,69.88,69.92,25000.0,69.94,69.96,69.88,69.92,25000.0
2015-01-29 14:05:00,69.92,69.95,69.8,69.8,180200.0,69.92,69.95,69.8,69.8,180200.0
2015-01-29 14:10:00,69.79,69.9,69.77,69.85,100700.0,69.79,69.9,69.77,69.85,100700.0
2015-01-29 14:15:00,69.85,69.9,69.8,69.81,61800.0,69.85,69.9,69.8,69.81,61800.0
2015-01-29 14:20:00,69.82,69.84,69.8,69.82,51300.0,69.82,69.84,69.8,69.82,51300.0
2015-01-29 14:25:00,69.82,69.98,69.82,69.97,14100.0,69.82,69.98,69.82,69.97,14100.0
2015-01-29 14:30:00,70.0,70.03,69.96,69.98,19800.0,70.0,70.03,69.96,69.98,19800.0
2015-01-29 14:35:00,69.99,70.0,69.93,69.96,14100.0,69.99,70.0,69.93,69.96,14100.0
2015-01-29 14:40:00,69.96,69.96,69.89,69.93,27700.0,69.96,69.96,69.89,69.93,27700.0
2015-01-29 14:45:00,69.92,69.93,69.87,69.89,20300.0,69.92,69.93,69.87,69.89,20300.0
2015-01-29 14:50:00,69.88,69.94,69.87,69.92,12000.0,69.88,69.94,69.87,69.92,12000.0
2015-01-29 14:55:00,69.92,69.97,69.9,69.96,16600.0,69.92,69.97,69.9,69.96,16600.0
2015-01-29 15:00:00,69.97,70.02,69.95,69.95,23500.0,69.97,70.02,69.95,69.95,23500.0
2015-01-29 15:05:00,69.96,70.03,69.96,70.01,36600.0,69.96,70.03,69.96,70.01,36600.0
2015-01-29 15:10:00,70.01,70.01,69.95,69.98,27300.0,70.01,70.01,69.95,69.98,27300.0
2015-01-29 15:15:00,69.99,70.05,69.96,70.05,46600.0,69.99,70.05,69.96,70.05,46600.0
2015-01-29 15:20:00,70.05,70.13,70.0,70.12,106800.0,70.05,70.13,70.0,70.12,106800.0
2015-01-29 15:25:00,70.12,70.12,70.05,70.07,35200.0,70.12,70.12,70.05,70.07,35200.0
2015-01-29 15:30:00,70.07,70.15,70.06,70.08,65700.0,70.07,70.15,70.06,70.08,65700.0
2015-01-29 15:35:00,70.09,70.19,70.05,70.18,48300.0,70.09,70.19,70.05,70.18,48300.0
2015-01-29 15:40:00,70.17,70.2,70.11,70.11,37400.0,70.17,70.2,70.11,70.11,37400.0
2015-01-29 15:45:00,70.11,70.11,69.99,70.06,74800.0,70.11,70.11,69.99,70.06,74800.0
2015-01-29 15:50:00,70.06,70.15,70.06,70.13,61300.0,70.06,70.15,70.06,70.13,61300.0
2015-01-29 15:55:00,70.13,70.18,70.11,70.18,70200.0,70.13,70.18,70.11,70.18,70200.0
2015-01-30 09:30:00,70.05,70.55,69.77,70.36,70800.0,70.05,70.55,69.77,70.36,70800.0
2015-01-30 09:35:00,70.42,70.56,70.16,70.51,75100.0,70.42,70.56,70.16,70.51,75100.0
2015-01-30 09:40:00,70.54,70.68,70.49,70.65,88300.0,70.54,70.68,70.49,70.65,88300.0
2015-01-30 09:45:00,70.65,70.69,70.5,70.52,81200.0,70.65,70.69,70.5,70.52,81200.0
2015-01-30 09:50:00,70.52,70.62,70.5,70.56,35700.0,70.52,70.62,70.5,70.56,35700.0
2015-01-30 09:55:00,70.56,70.64,70.4,70.42,82800.0,70.56,70.64,70.4,70.42,82800.0
2015-01-30 10:00:00,70.42,70.64,70.34,70.6,95400.0,70.42,70.64,70.34,70.6,95400.0
2015-01-30 10:05:00,70.61,70.7,70.59,70.64,102000.0,70.61,70.7,70.59,70.64,102000.0
2015-01-30 10:10:00,70.65,70.66,70.29,70.38,64000.0,70.65,70.66,70.29,70.38,64000.0
2015-01-30 10:15:00,70.38,70.42,70.24,70.33,168400.0,70.38,70.42,70.24,70.33,168400.0
2015-01-30 10:20:00,70.34,70.37,70.24,70.25,58300.0,70.34,70.37,70.24,70.25,58300.0
2015-01-30 10:25:00,70.25,70.26,70.08,70.19,50500.0,70.25,70.26,70.08,70.19,50500.0
2015-01-30 10:30:00,70.2,70.2,70.04,70.13,39200.0,70.2,70.2,70.04,70.13,39200.0
2015-01-30 10:35:00,70.14,70.4,70.13,70.26,61100.0,70.14,70.4,70.13,70.26,61100.0
2015-01-30 10:40:00,70.28,70.4,70.23,70.39,23000.0,70.28,70.4,70.23,70.39,23000.0
2015-01-30 10:45:00,70.4,70.47,70.36,70.38,14200.0,70.4,70.47,70.36,70.38,14200.0
2015-01-30 10:50:00,70.38,70.48,70.34,70.4,23000.0,70.38,70.48,70.34,70.4,23000.0
2015-01-30 10:55:00,70.41,70.41,70.29,70.4,33200.0,70.41,70.41,70.29,70.4,33200.0
2015-01-30 11:00:00,70.41,70.46,70.38,70.41,33100.0,70.41,70.46,70.38,70.41,33100.0
2015-01-30 11:05:00,70.41,70.41,70.34,70.37,38800.0,70.41,70.41,70.34,70.37,38800.0
2015-01-30 11:10:00,70.37,70.42,70.36,70.4,29600.0,70.37,70.42,70.36,70.4,29600.0
2015-01-30 11:15:00,70.39,70.44,70.37,70.38,90800.0,70.39,70.44,70.37,70.38,90800.0
2015-01-30 11:20:00,70.37,70.41,70.31,70.34,76600.0,70.37,70.41,70.31,70.34,76600.0
2015-01-30 11:25:00,70.36,70.43,70.31,70.41,49800.0,70.36,70.43,70.31,70.41,49800.0
2015-01-30 11:30:00,70.39,70.44,70.36,70.4,29900.0,70.39,70.44,70.36,70.4,29900.0
2015-01-30 11:35:00,70.42,70.43,70.34,70.38,25100.0,70.42,70.43,70.34,70.38,25100.0
2015-01-30 11:40:00,70.37,70.38,70.24,70.28,21000.0,70.37,70.38,70.24,70.28,21000.0
2015-01-30 11:45:00,70.31,70.36,70.29,70.3,19000.0,70.31,70.36,70.29,70.3,19000.0
2015-01-30 11:50:00,70.3,70.35,70.28,70.33,19700.0,70.3,70.35,70.28,70.33,19700.0
2015-01-30 11:55:00,70.33,70.52,70.33,70.51,19400.0,70.33,70.52,70.33,70.51,19400.0
2015-01-30 12:00:00,70.53,70.67,70.53,70.59,11800.0,70.53,70.67,70.53,70.59,11800.0
2015-01-30 12:05:00,70.57,70.61,70.55,70.6,43000.0,70.57,70.61,70.55,70.6,43000.0
2015-01-30 12:10:00,70.6,70.79,70.59,70.79,14300.0,70.6,70.79,70.59,70.79,14300.0
2015-01-30 12:15:00,70.78,70.89,70.76,70.85,58400.0,70.78,70.89,70.76,70.85,58400.0
2015-01-30 12:20:00,70.85,71.07,70.85,71.06,36700.0,70.85,71.07,70.85,71.06,36700.0
2015-01-30 12:25:00,71.06,71.14,71.03,71.06,42400.0,71.06,71.14,71.03,71.06,42400.0
2015-01-30 12:30:00,71.05,71.1,71.04,71.09,33800.0,71.05,71.1,71.04,71.09,33800.0
2015-01-30 12:35:00,71.09,71.11,71.07,71.09,28000.0,71.09,71.11,71.07,71.09,28000.0
2015-01-30 12:40:00,71.07,71.17,71.06,71.15,25000.0,71.07,71.17,71.06,71.15,25000.0
2015-01-30 12:45:00,71.15,71.22,71.14,71.19,34300.0,71.15,71.22,71.14,71.19,34300.0
2015-01-30 12:50:00,71.19,71.23,71.11,71.12,52700.0,71.19,71.23,71.11,71.12,52700.0
2015-01-30 12:55:00,71.11,71.11,71.0,71.11,23500.0,71.11,71.11,71.0,71.11,23500.0
2015-01-30 13:00:00,71.1,71.16,71.09,71.1,23100.0,71.1,71.16,71.09,71.1,23100.0
2015-01-30 13:05:00,71.1,71.11,71.02,71.1,79800.0,71.1,71.11,71.02,71.1,79800.0
2015-01-30 13:10:00,71.1,71.18,71.09,71.15,37000.0,71.1,71.18,71.09,71.15,37000.0
2015-01-30 13:15:00,71.15,71.19,71.13,71.16,50600.0,71.15,71.19,71.13,71.16,50600.0
2015-01-30 13:20:00,71.15,71.31,71.15,71.21,60800.0,71.15,71.31,71.15,71.21,60800.0
2015-01-30 13:25:00,71.2,71.49,71.2,71.46,45100.0,71.2,71.49,71.2,71.46,45100.0
2015-01-30 13:30:00,71.45,71.45,71.33,71.39,15300.0,71.45,71.45,71.33,71.39,15300.0
2015-01-30 13:35:00,71.39,71.45,71.35,71.36,13600.0,71.39,71.45,71.35,71.36,13600.0
2015-01-30 13:40:00,71.36,71.58,71.35,71.56,31300.0,71.36,71.58,71.35,71.56,31300.0
2015-01-30 13:45:00,71.54,71.64,71.53,71.59,35000.0,71.54,71.64,71.53,71.59,35000.0
2015-01-30 13:50:00,71.58,71.59,71.45,71.55,44300.0,71.58,71.59,71.45,71.55,44300.0
2015-01-30 13:55:00,71.54,71.68,71.52,71.59,48800.0,71.54,71.68,71.52,71.59,48800.0
2015-01-30 14:00:00,71.58,71.66,71.56,71.63,85300.0,71.58,71.66,71.56,71.63,85300.0
2015-01-30 14:05:00,71.65,71.73,71.61,71.71,33200.0,71.65,71.73,71.61,71.71,33200.0
2015-01-30 14:10:00,71.69,71.78,71.67,71.75,72100.0,71.69,71.78,71.67,71.75,72100.0
2015-01-30 14:15:00,71.76,71.91,71.75,71.91,37400.0,71.76,71.91,71.75,71.91,37400.0
2015-01-30 14:20:00,71.9,72.05,71.9,71.98,68100.0,71.9,72.05,71.9,71.98,68100.0
2015-01-30 14:25:00,71.97,72.1,71.95,72.09,67100.0,71.97,72.1,71.95,72.09,67100.0
2015-01-30 14:30:00,72.09,72.13,71.97,72.0,50800.0,72.09,72.13,71.97,72.0,50800.0
2015-01-30 14:35:00,72.0,72.02,71.98,71.98,57900.0,72.0,72.02,71.98,71.98,57900.0
2015-01-30 14:40:00,71.99,72.06,71.84,72.0,162000.0,71.99,72.06,71.84,72.0,162000.0
2015-01-30 14:45:00,72.0,72.03,71.77,71.85,63200.0,72.0,72.03,71.77,71.85,63200.0
2015-01-30 14:50:00,71.83,71.97,71.76,71.91,98500.0,71.83,71.97,71.76,71.91,98500.0
2015-01-30 14:55:00,71.9,71.96,71.75,71.85,45600.0,71.9,71.96,71.75,71.85,45600.0
2015-01-30 15:00:00,71.83,71.87,71.8,71.84,51000.0,71.83,71.87,71.8,71.84,51000.0
2015-01-30 15:05:00,71.85,71.87,71.78,71.83,115000.0,71.85,71.87,71.78,71.83,115000.0
2015-01-30 15:10:00,71.84,71.98,71.83,71.97,92700.0,71.84,71.98,71.83,71.97,92700.0
2015-01-30 15:15:00,71.97,72.01,71.84,71.87,181800.0,71.97,72.01,71.84,71.87,181800.0
2015-01-30 15:20:00,71.88,72.02,71.52,71.54,181500.0,71.88,72.02,71.52,71.54,181500.0
2015-01-30 15:25:00,71.54,71.57,71.46,71.53,54400.0,71.54,71.57,71.46,71.53,54400.0
2015-01-30 15:30:00,71.51,71.51,71.26,71.36,85000.0,71.51,71.51,71.26,71.36,85000.0
2015-01-30 15:35:00,71.36,71.53,71.33,71.47,69500.0,71.36,71.53,71.33,71.47,69500.0
2015-01-30 15:40:00,71.47,71.47,71.2,71.28,78800.0,71.47,71.47,71.2,71.28,78800.0
2015-01-30 15:45:00,71.28,71.37,71.24,71.34,102200.0,71.28,71.37,71.24,71.34,102200.0
2015-01-30 15:50:00,71.27,71.34,71.18,71.2,151000.0,71.27,71.34,71.18,71.2,151000.0
2015-01-30 15:55:00,71.19,71.2,71.03,71.11,255200.0,71.19,71.2,71.03,71.11,255200.0
2015-02-02 09:30:00,71.22,71.63,70.9,71.2,94900.0,71.22,71.63,70.9,71.2,94900.0
2015-02-02 09:35:00,71.21,71.29,71.08,71.16,53700.0,71.21,71.29,71.08,71.16,53700.0
2015-02-02 09:40:00,71.17,71.17,70.9,71.12,97400.0,71.17,71.17,70.9,71.12,97400.0
2015-02-02 09:45:00,71.1,71.2,71.05,71.07,52400.0,71.1,71.2,71.05,71.07,52400.0
2015-02-02 09:50:00,71.06,71.14,71.01,71.09,105000.0,71.06,71.14,71.01,71.09,105000.0
2015-02-02 09:55:00,71.07,71.14,71.02,71.1,109300.0,71.07,71.14,71.02,71.1,109300.0
2015-02-02 10:00:00,71.1,71.13,70.96,71.0,177200.0,71.1,71.13,70.96,71.0,177200.0
2015-02-02 10:05:00,71.0,71.07,70.4,70.41,202300.0,71.0,71.07,70.4,70.41,202300.0
2015-02-02 10:10:00,70.4,70.66,70.28,70.61,149200.0,70.4,70.66,70.28,70.61,149200.0
2015-02-02 10:15:00,70.6,70.65,70.5,70.61,94900.0,70.6,70.65,70.5,70.61,94900.0
2015-02-02 10:20:00,70.61,70.8,70.54,70.69,70300.0,70.61,70.8,70.54,70.69,70300.0
2015-02-02 10:25:00,70.68,70.82,70.6,70.6,40900.0,70.68,70.82,70.6,70.6,40900.0
2015-02-02 10:30:00,70.61,70.75,70.56,70.74,48500.0,70.61,70.75,70.56,70.74,48500.0
2015-02-02 10:35:00,70.73,70.97,70.72,70.97,33300.0,70.73,70.97,70.72,70.97,33300.0
2015-02-02 10:40:00,70.98,71.07,70.84,70.96,53800.0,70.98,71.07,70.84,70.96,53800.0
2015-02-02 10:45:00,70.96,71.03,70.75,70.95,32100.0,70.96,71.03,70.75,70.95,32100.0
2015-02-02 10:50:00,70.95,71.22,70.91,71.15,31600.0,70.95,71.22,70.91,71.15,31600.0
2015-02-02 10:55:00,71.14,71.19,71.0,71.16,23000.0,71.14,71.19,71.0,71.16,23000.0
2015-02-02 11:00:00,71.14,71.25,71.03,71.24,24800.0,71.14,71.25,71.03,71.24,24800.0
2015-02-02 11:05:00,71.26,71.31,71.2,71.28,22700.0,71.26,71.31,71.2,71.28,22700.0
2015-02-02 11:10:00,71.29,71.38,71.23,71.27,47400.0,71.29,71.38,71.23,71.27,47400.0
2015-02-02 11:15:00,71.29,71.46,71.24,71.24,48200.0,71.29,71.46,71.24,71.24,48200.0
2015-02-02 11:20:00,71.22,71.33,71.2,71.32,25300.0,71.22,71.33,71.2,71.32,25300.0
2015-02-02 11:25:00,71.33,71.5,71.23,71.43,38200.0,71.33,71.5,71.23,71.43,38200.0
2015-02-02 11:30:00,71.44,71.7,71.44,71.68,46900.0,71.44,71.7,71.44,71.68,46900.0
2015-02-02 11:35:00,71.68,71.95,71.66,71.92,51500.0,71.68,71.95,71.66,71.92,51500.0
2015-02-02 11:40:00,71.93,72.0,71.91,71.98,50200.0,71.93,72.0,71.91,71.98,50200.0
2015-02-02 11:45:00,71.97,72.03,71.92,71.93,35100.0,71.97,72.03,71.92,71.93,35100.0
2015-02-02 11:50:00,71.93,71.99,71.74,71.75,38100.0,71.93,71.99,71.74,71.75,38100.0
2015-02-02 11:55:00,71.75,71.79,71.72,71.76,33500.0,71.75,71.79,71.72,71.76,33500.0
2015-02-02 12:00:00,71.77,71.86,71.73,71.84,48600.0,71.77,71.86,71.73,71.84,48600.0
2015-02-02 12:05:00,71.85,71.85,71.73,71.76,45300.0,71.85,71.85,71.73,71.76,45300.0
2015-02-02 12:10:00,71.75,71.81,71.73,71.77,35500.0,71.75,71.81,71.73,71.77,35500.0
2015-02-02 12:15:00,71.75,71.83,71.73,71.81,35500.0,71.75,71.83,71.73,71.81,35500.0
2015-02-02 12:20:00,71.8,71.86,71.73,71.76,42300.0,71.8,71.86,71.73,71.76,42300.0
2015-02-02 12:25:00,71.75,71.84,71.72,71.78,60200.0,71.75,71.84,71.72,71.78,60200.0
2015-02-02 12:30:00,71.81,71.81,71.7,71.73,46300.0,71.81,71.81,71.7,71.73,46300.0
2015-02-02 12:35:00,71.73,71.81,71.67,71.73,30700.0,71.73,71.81,71.67,71.73,30700.0
2015-02-02 12:40:00,71.74,71.76,71.68,71.72,27200.0,71.74,71.76,71.68,71.72,27200.0
2015-02-02 12:45:00,71.72,71.74,71.6,71.62,19600.0,71.72,71.74,71.6,71.62,19600.0
2015-02-02 12:50:00,71.62,71.72,71.59,71.7,27500.0,71.62,71.72,71.59,71.7,27500.0
2015-02-02 12:55:00,71.68,71.72,71.62,71.66,27300.0,71.68,71.72,71.62,71.66,27300.0
2015-02-02 13:00:00,71.66,71.7,71.62,71.64,64100.0,71.66,71.7,71.62,71.64,64100.0
2015-02-02 13:05:00,71.66,71.71,71.64,71.7,42900.0,71.66,71.71,71.64,71.7,42900.0
2015-02-02 13:10:00,71.7,71.81,71.7,71.72,23900.0,71.7,71.81,71.7,71.72,23900.0
2015-02-02 13:15:00,71.72,71.76,71.68,71.73,27400.0,71.72,71.76,71.68,71.73,27400.0
2015-02-02 13:20:00,71.73,72.09,71.73,72.03,33300.0,71.73,72.09,71.73,72.03,33300.0
2015-02-02 13:25:00,72.02,72.03,71.83,71.87,15000.0,72.02,72.03,71.83,71.87,15000.0
2015-02-02 13:30:00,71.88,71.97,71.87,71.89,41900.0,71.88,71.97,71.87,71.89,41900.0
2015-02-02 13:35:00,71.89,71.91,71.82,71.85,50500.0,71.89,71.91,71.82,71.85,50500.0
2015-02-02 13:40:00,71.83,71.87,71.75,71.8,64900.0,71.83,71.87,71.75,71.8,64900.0
2015-02-02 13:45:00,71.79,71.83,71.74,71.78,45100.0,71.79,71.83,71.74,71.78,45100.0
2015-02-02 13:50:00,71.76,71.87,71.75,71.76,59700.0,71.76,71.87,71.75,71.76,59700.0
2015-02-02 13:55:00,71.77,71.91,71.75,71.79,124100.0,71.77,71.91,71.75,71.79,124100.0
2015-02-02 14:00:00,71.79,71.92,71.77,71.91,26800.0,71.79,71.92,71.77,71.91,26800.0
2015-02-02 14:05:00,71.91,71.99,71.84,71.97,37700.0,71.91,71.99,71.84,71.97,37700.0
2015-02-02 14:10:00,71.96,72.01,71.9,71.98,28900.0,71.96,72.01,71.9,71.98,28900.0
2015-02-02 14:15:00,71.98,72.13,71.97,72.05,24300.0,71.98,72.13,71.97,72.05,24300.0
2015-02-02 14:20:00,72.04,72.08,72.01,72.05,18200.0,72.04,72.08,72.01,72.05,18200.0
2015-02-02 14:25:00,72.05,72.2,72.0,72.18,25500.0,72.05,72.2,72.0,72.18,25500.0
2015-02-02 14:30:00,72.18,72.22,72.05,72.14,23100.0,72.18,72.22,72.05,72.14,23100.0
2015-02-02 14:35:00,72.15,72.17,71.97,71.99,15600.0,72.15,72.17,71.97,71.99,15600.0
2015-02-02 14:40:00,71.99,72.04,71.91,71.91,22700.0,71.99,72.04,71.91,71.91,22700.0
2015-02-02 14:45:00,71.92,71.93,71.81,71.84,33200.0,71.92,71.93,71.81,71.84,33200.0
2015-02-02 14:50:00,71.83,72.01,71.83,71.94,19000.0,71.83,72.01,71.83,71.94,19000.0
2015-02-02 14:55:00,71.95,71.95,71.81,71.88,34700.0,71.95,71.95,71.81,71.88,34700.0
2015-02-02 15:00:00,71.86,71.95,71.86,71.95,35000.0,71.86,71.95,71.86,71.95,35000.0
2015-02-02 15:05:00,71.95,72.08,71.93,72.03,38500.0,71.95,72.08,71.93,72.03,38500.0
2015-02-02 15:10:00,72.04,72.21,72.03,72.16,36100.0,72.04,72.21,72.03,72.16,36100.0
2015-02-02 15:15:00,72.15,72.2,72.1,72.13,50600.0,72.15,72.2,72.1,72.13,50600.0
2015-02-02 15:20:00,72.13,72.3,72.13,72.16,47200.0,72.13,72.3,72.13,72.16,47200.0
2015-02-02 15:25:00,72.16,72.18,72.02,72.07,40500.0,72.16,72.18,72.02,72.07,40500.0
2015-02-02 15:30:00,72.07,72.12,72.03,72.09,45700.0,72.07,72.12,72.03,72.09,45700.0
2015-02-02 15:35:00,72.08,72.39,72.06,72.37,69000.0,72.08,72.39,72.06,72.37,69000.0
2015-02-02 15:40:00,72.38,72.52,72.36,72.48,81400.0,72.38,72.52,72.36,72.48,81400.0
2015-02-02 15:45:00,72.48,72.52,72.31,72.34,75400.0,72.48,72.52,72.31,72.34,75400.0
2015-02-02 15:50:00,72.34,72.36,72.22,72.23,104500.0,72.34,72.36,72.22,72.23,104500.0
2015-02-02 15:55:00,72.23,72.26,72.16,72.24,98000.0,72.23,72.26,72.16,72.24,98000.0
2015-02-03 09:30:00,72.23,72.88,72.03,72.87,98100.0,72.23,72.88,72.03,72.87,98100.0
2015-02-03 09:35:00,72.87,72.89,72.49,72.57,40500.0,72.87,72.89,72.49,72.57,40500.0
2015-02-03 09:40:00,72.55,72.69,72.39,72.69,64300.0,72.55,72.69,72.39,72.69,64300.0
2015-02-03 09:45:00,72.72,72.84,72.71,72.75,37100.0,72.72,72.84,72.71,72.75,37100.0
2015-02-03 09:50:00,72.74,72.8,72.63,72.78,59700.0,72.74,72.8,72.63,72.78,59700.0
2015-02-03 09:55:00,72.78,73.08,72.78,73.03,86800.0,72.78,73.08,72.78,73.03,86800.0
2015-02-03 10:00:00,73.03,73.11,72.91,72.92,80600.0,73.03,73.11,72.91,72.92,80600.0
2015-02-03 10:05:00,72.92,73.08,72.92,72.99,42500.0,72.92,73.08,72.92,72.99,42500.0
2015-02-03 10:10:00,72.99,73.17,72.97,73.11,67600.0,72.99,73.17,72.97,73.11,67600.0
2015-02-03 10:15:00,73.1,73.41,73.05,73.41,103500.0,73.1,73.41,73.05,73.41,103500.0
2015-02-03 10:20:00,73.41,73.63,73.38,73.63,82200.0,73.41,73.63,73.38,73.63,82200.0
2015-02-03 10:25:00,73.64,73.77,73.61,73.73,98600.0,73.64,73.77,73.61,73.73,98600.0
2015-02-03 10:30:00,73.73,73.76,73.44,73.58,129600.0,73.73,73.76,73.44,73.58,129600.0
2015-02-03 10:35:00,73.57,73.8,73.56,73.78,72900.0,73.57,73.8,73.56,73.78,72900.0
2015-02-03 10:40:00,73.79,73.79,73.63,73.64,81200.0,73.79,73.79,73.63,73.64,81200.0
2015-02-03 10:45:00,73.64,73.92,73.63,73.88,71000.0,73.64,73.92,73.63,73.88,71000.0
2015-02-03 10:50:00,73.87,73.9,73.76,73.77,92300.0,73.87,73.9,73.76,73.77,92300.0
2015-02-03 10:55:00,73.78,73.78,73.59,73.64,93100.0,73.78,73.78,73.59,73.64,93100.0
2015-02-03 11:00:00,73.63,73.66,73.59,73.63,43500.0,73.63,73.66,73.59,73.63,43500.0
2015-02-03 11:05:00,73.61,73.67,73.51,73.67,45800.0,73.61,73.67,73.51,73.67,45800.0
2015-02-03 11:10:00,73.67,73.73,73.53,73.65,43900.0,73.67,73.73,73.53,73.65,43900.0
2015-02-03 11:15:00,73.65,73.77,73.59,73.63,34500.0,73.65,73.77,73.59,73.63,34500.0
2015-02-03 11:20:00,73.63,73.68,73.59,73.68,38700.0,73.63,73.68,73.59,73.68,38700.0
2015-02-03 11:25:00,73.67,73.72,73.64,73.68,22400.0,73.67,73.72,73.64,73.68,22400.0
2015-02-03 11:30:00,73.65,73.68,73.6,73.64,20600.0,73.65,73.68,73.6,73.64,20600.0
2015-02-03 11:35:00,73.64,73.77,73.59,73.71,31100.0,73.64,73.77,73.59,73.71,31100.0
2015-02-03 11:40:00,73.72,73.78,73.65,73.77,15700.0,73.72,73.78,73.65,73.77,15700.0
2015-02-03 11:45:00,73.79,73.79,73.57,73.68,38900.0,73.79,73.79,73.57,73.68,38900.0
2015-02-03 11:50:00,73.66,73.67,73.47,73.47,21400.0,73.66,73.67,73.47,73.47,21400.0
2015-02-03 11:55:00,73.47,73.55,73.43,73.52,29100.0,73.47,73.55,73.43,73.52,29100.0
2015-02-03 12:00:00,73.49,73.49,73.4,73.48,33900.0,73.49,73.49,73.4,73.48,33900.0
2015-02-03 12:05:00,73.48,73.59,73.47,73.53,16300.0,73.48,73.59,73.47,73.53,16300.0
2015-02-03 12:10:00,73.51,73.63,73.44,73.63,19200.0,73.51,73.63,73.44,73.63,19200.0
2015-02-03 12:15:00,73.63,73.64,73.49,73.54,20900.0,73.63,73.64,73.49,73.54,20900.0
2015-02-03 12:20:00,73.55,73.65,73.49,73.52,25600.0,73.55,73.65,73.49,73.52,25600.0
2015-02-03 12:25:00,73.54,73.62,73.51,73.59,12400.0,73.54,73.62,73.51,73.59,12400.0
2015-02-03 12:30:00,73.6,73.61,73.51,73.61,24100.0,73.6,73.61,73.51,73.61,24100.0
2015-02-03 12:35:00,73.61,73.71,73.59,73.71,40800.0,73.61,73.71,73.59,73.71,40800.0
2015-02-03 12:40:00,73.71,73.88,73.67,73.84,30200.0,73.71,73.88,73.67,73.84,30200.0
2015-02-03 12:45:00,73.85,73.85,73.78,73.82,51300.0,73.85,73.85,73.78,73.82,51300.0
2015-02-03 12:50:00,73.8,73.85,73.77,73.84,24100.0,73.8,73.85,73.77,73.84,24100.0
2015-02-03 12:55:00,73.83,73.86,73.71,73.74,41800.0,73.83,73.86,73.71,73.74,41800.0
2015-02-03 13:00:00,73.71,73.82,73.65,73.81,39500.0,73.71,73.82,73.65,73.81,39500.0
2015-02-03 13:05:00,73.81,73.85,73.79,73.82,22300.0,73.81,73.85,73.79,73.82,22300.0
2015-02-03 13:10:00,73.82,73.9,73.78,73.88,51700.0,73.82,73.9,73.78,73.88,51700.0
2015-02-03 13:15:00,73.87,73.88,73.82,73.87,35100.0,73.87,73.88,73.82,73.87,35100.0
2015-02-03 13:20:00,73.88,73.97,73.82,73.86,43700.0,73.88,73.97,73.82,73.86,43700.0
2015-02-03 13:25:00,73.84,73.94,73.79,73.81,42400.0,73.84,73.94,73.79,73.81,42400.0
2015-02-03 13:30:00,73.81,73.99,73.8,73.97,62100.0,73.81,73.99,73.8,73.97,62100.0
2015-02-03 13:35:00,73.98,74.1,73.98,74.05,35700.0,73.98,74.1,73.98,74.05,35700.0
2015-02-03 13:40:00,74.04,74.06,73.97,73.98,43300.0,74.04,74.06,73.97,73.98,43300.0
2015-02-03 13:45:00,73.99,74.08,73.96,74.03,23500.0,73.99,74.08,73.96,74.03,23500.0
2015-02-03 13:50:00,74.04,74.13,73.96,74.13,59500.0,74.04,74.13,73.96,74.13,59500.0
2015-02-03 13:55:00,74.1,74.16,73.99,74.02,21600.0,74.1,74.16,73.99,74.02,21600.0
2015-02-03 14:00:00,74.02,74.1,73.94,73.95,32100.0,74.02,74.1,73.94,73.95,32100.0
2015-02-03 14:05:00,73.95,73.99,73.93,73.99,60100.0,73.95,73.99,73.93,73.99,60100.0
2015-02-03 14:10:00,73.99,74.08,73.97,74.03,34400.0,73.99,74.08,73.97,74.03,34400.0
2015-02-03 14:15:00,74.02,74.07,73.99,74.04,19800.0,74.02,74.07,73.99,74.04,19800.0
2015-02-03 14:20:00,74.03,74.19,74.03,74.17,47700.0,74.03,74.19,74.03,74.17,47700.0
2015-02-03 14:25:00,74.17,74.21,74.09,74.15,33900.0,74.17,74.21,74.09,74.15,33900.0
2015-02-03 14:30:00,74.16,74.18,74.07,74.13,47400.0,74.16,74.18,74.07,74.13,47400.0
2015-02-03 14:35:00,74.11,74.15,74.05,74.12,35000.0,74.11,74.15,74.05,74.12,35000.0
2015-02-03 14:40:00,74.12,74.12,73.99,74.03,32600.0,74.12,74.12,73.99,74.03,32600.0
2015-02-03 14:45:00,74.02,74.1,73.95,74.07,25400.0,74.02,74.1,73.95,74.07,25400.0
2015-02-03 14:50:00,74.06,74.07,74.0,74.01,15300.0,74.06,74.07,74.0,74.01,15300.0
2015-02-03 14:55:00,74.01,74.09,74.0,74.07,30100.0,74.01,74.09,74.0,74.07,30100.0
2015-02-03 15:00:00,74.07,74.21,74.07,74.16,64600.0,74.07,74.21,74.07,74.16,64600.0
2015-02-03 15:05:00,74.16,74.22,74.11,74.17,38000.0,74.16,74.22,74.11,74.17,38000.0
2015-02-03 15:10:00,74.16,74.25,74.13,74.24,39400.0,74.16,74.25,74.13,74.24,39400.0
2015-02-03 15:15:00,74.25,74.25,74.19,74.22,41300.0,74.25,74.25,74.19,74.22,41300.0
2015-02-03 15:20:00,74.21,74.39,74.21,74.39,104900.0,74.21,74.39,74.21,74.39,104900.0
2015-02-03 15:25:00,74.38,74.5,74.34,74.47,98800.0,74.38,74.5,74.34,74.47,98800.0
2015-02-03 15:30:00,74.48,74.49,74.21,74.21,65500.0,74.48,74.49,74.21,74.21,65500.0
2015-02-03 15:35:00,74.24,74.38,74.23,74.38,61700.0,74.24,74.38,74.23,74.38,61700.0
2015-02-03 15:40:00,74.39,74.39,74.27,74.27,59900.0,74.39,74.39,74.27,74.27,59900.0
2015-02-03 15:45:00,74.28,74.33,74.19,74.3,107900.0,74.28,74.33,74.19,74.3,107900.0
2015-02-03 15:50:00,74.3,74.47,74.3,74.36,154400.0,74.3,74.47,74.3,74.36,154400.0
2015-02-03 15:55:00,74.36,74.45,74.32,74.38,161500.0,74.36,74.45,74.32,74.38,161500.0
2015-02-04 09:30:00,74.4,74.76,73.79,74.7,111700.0,74.4,74.76,73.79,74.7,111700.0
2015-02-04 09:35:00,74.71,74.74,74.41,74.74,28900.0,74.71,74.74,74.41,74.74,28900.0
2015-02-04 09:40:00,74.73,74.86,74.43,74.5,29400.0,74.73,74.86,74.43,74.5,29400.0
2015-02-04 09:45:00,74.47,74.66,74.44,74.61,54100.0,74.47,74.66,74.44,74.61,54100.0
2015-02-04 09:50:00,74.66,74.66,74.38,74.58,74700.0,74.66,74.66,74.38,74.58,74700.0
2015-02-04 09:55:00,74.59,74.81,74.53,74.79,74000.0,74.59,74.81,74.53,74.79,74000.0
2015-02-04 10:00:00,74.83,74.99,74.68,74.86,141400.0,74.83,74.99,74.68,74.86,141400.0
2015-02-04 10:05:00,74.84,74.99,74.8,74.89,128300.0,74.84,74.99,74.8,74.89,128300.0
2015-02-04 10:10:00,74.88,75.0,74.84,74.89,67200.0,74.88,75.0,74.84,74.89,67200.0
2015-02-04 10:15:00,74.88,75.11,74.87,75.01,74800.0,74.88,75.11,74.87,75.01,74800.0
2015-02-04 10:20:00,75.0,75.11,74.96,75.05,39900.0,75.0,75.11,74.96,75.05,39900.0
2015-02-04 10:25:00,75.06,75.13,74.98,75.04,108400.0,75.06,75.13,74.98,75.04,108400.0
2015-02-04 10:30:00,75.04,75.36,75.02,75.23,83400.0,75.04,75.36,75.02,75.23,83400.0
2015-02-04 10:35:00,75.22,75.42,75.14,75.41,75400.0,75.22,75.42,75.14,75.41,75400.0
2015-02-04 10:40:00,75.39,75.65,75.37,75.64,82100.0,75.39,75.65,75.37,75.64,82100.0
2015-02-04 10:45:00,75.64,75.72,75.53,75.53,88800.0,75.64,75.72,75.53,75.53,88800.0
2015-02-04 10:50:00,75.57,75.57,75.21,75.31,92000.0,75.57,75.57,75.21,75.31,92000.0
2015-02-04 10:55:00,75.32,75.38,75.29,75.33,59500.0,75.32,75.38,75.29,75.33,59500.0
2015-02-04 11:00:00,75.32,75.33,75.22,75.24,47800.0,75.32,75.33,75.22,75.24,47800.0
2015-02-04 11:05:00,75.23,75.26,75.19,75.19,60500.0,75.23,75.26,75.19,75.19,60500.0
2015-02-04 11:10:00,75.17,75.25,75.14,75.25,46700.0,75.17,75.25,75.14,75.25,46700.0
2015-02-04 11:15:00,75.25,75.25,75.14,75.17,52300.0,75.25,75.25,75.14,75.17,52300.0
2015-02-04 11:20:00,75.17,75.27,75.17,75.27,101000.0,75.17,75.27,75.17,75.27,101000.0
2015-02-04 11:25:00,75.28,75.38,75.2,75.36,42800.0,75.28,75.38,75.2,75.36,42800.0
2015-02-04 11:30:00,75.36,75.49,75.36,75.48,25600.0,75.36,75.49,75.36,75.48,25600.0
2015-02-04 11:35:00,75.49,75.53,75.3,75.32,45100.0,75.49,75.53,75.3,75.32,45100.0
2015-02-04 11:40:00,75.32,75.41,75.3,75.3,24600.0,75.32,75.41,75.3,75.3,24600.0
2015-02-04 11:45:00,75.3,75.37,75.24,75.3,34100.0,75.3,75.37,75.24,75.3,34100.0
2015-02-04 11:50:00,75.31,75.32,75.24,75.3,24200.0,75.31,75.32,75.24,75.3,24200.0
2015-02-04 11:55:00,75.28,75.39,75.24,75.39,24700.0,75.28,75.39,75.24,75.39,24700.0
2015-02-04 12:00:00,75.37,75.38,75.24,75.38,22700.0,75.37,75.38,75.24,75.38,22700.0
2015-02-04 12:05:00,75.37,75.38,75.3,75.32,33200.0,75.37,75.38,75.3,75.32,33200.0
2015-02-04 12:10:00,75.32,75.4,75.32,75.39,31300.0,75.32,75.4,75.32,75.39,31300.0
2015-02-04 12:15:00,75.39,75.4,75.36,75.4,68700.0,75.39,75.4,75.36,75.4,68700.0
2015-02-04 12:20:00,75.39,75.4,75.31,75.4,29100.0,75.39,75.4,75.31,75.4,29100.0
2015-02-04 12:25:00,75.4,75.4,75.24,75.24,27000.0,75.4,75.4,75.24,75.24,27000.0
2015-02-04 12:30:00,75.25,75.32,75.24,75.31,17600.0,75.25,75.32,75.24,75.31,17600.0
2015-02-04 12:35:00,75.3,75.3,75.19,75.28,36000.0,75.3,75.3,75.19,75.28,36000.0
2015-02-04 12:40:00,75.28,75.32,75.25,75.27,20400.0,75.28,75.32,75.25,75.27,20400.0
2015-02-04 12:45:00,75.26,75.28,75.25,75.27,19100.0,75.26,75.28,75.25,75.27,19100.0
2015-02-04 12:50:00,75.28,75.33,75.25,75.32,34000.0,75.28,75.33,75.25,75.32,34000.0
2015-02-04 12:55:00,75.31,75.39,75.31,75.35,19100.0,75.31,75.39,75.31,75.35,19100.0
2015-02-04 13:00:00,75.35,75.35,75.23,75.24,34200.0,75.35,75.35,75.23,75.24,34200.0
2015-02-04 13:05:00,75.24,75.29,75.19,75.29,21000.0,75.24,75.29,75.19,75.29,21000.0
2015-02-04 13:10:00,75.3,75.32,75.24,75.25,16300.0,75.3,75.32,75.24,75.25,16300.0
2015-02-04 13:15:00,75.25,75.34,75.24,75.33,22700.0,75.25,75.34,75.24,75.33,22700.0
2015-02-04 13:20:00,75.33,75.34,75.29,75.31,25600.0,75.33,75.34,75.29,75.31,25600.0
2015-02-04 13:25:00,75.32,75.37,75.31,75.35,21300.0,75.32,75.37,75.31,75.35,21300.0
2015-02-04 13:30:00,75.35,75.41,75.29,75.36,105300.0,75.35,75.41,75.29,75.36,105300.0
2015-02-04 13:35:00,75.35,75.38,75.32,75.36,29700.0,75.35,75.38,75.32,75.36,29700.0
2015-02-04 13:40:00,75.35,75.45,75.35,75.44,17300.0,75.35,75.45,75.35,75.44,17300.0
2015-02-04 13:45:00,75.45,75.45,75.38,75.39,26500.0,75.45,75.45,75.38,75.39,26500.0
2015-02-04 13:50:00,75.39,75.45,75.37,75.44,34800.0,75.39,75.45,75.37,75.44,34800.0
2015-02-04 13:55:00,75.43,75.44,75.39,75.41,45100.0,75.43,75.44,75.39,75.41,45100.0
2015-02-04 14:00:00,75.41,75.49,75.41,75.48,45000.0,75.41,75.49,75.41,75.48,45000.0
2015-02-04 14:05:00,75.49,75.49,75.39,75.45,64700.0,75.49,75.49,75.39,75.45,64700.0
2015-02-04 14:10:00,75.46,75.51,75.33,75.37,137500.0,75.46,75.51,75.33,75.37,137500.0
2015-02-04 14:15:00,75.36,75.48,75.33,75.33,35600.0,75.36,75.48,75.33,75.33,35600.0
2015-02-04 14:20:00,75.33,75.44,75.3,75.3,27900.0,75.33,75.44,75.3,75.3,27900.0
2015-02-04 14:25:00,75.31,75.38,75.27,75.38,28000.0,75.31,75.38,75.27,75.38,28000.0
2015-02-04 14:30:00,75.38,75.41,75.3,75.31,88800.0,75.38,75.41,75.3,75.31,88800.0
2015-02-04 14:35:00,75.31,75.31,75.22,75.24,33200.0,75.31,75.31,75.22,75.24,33200.0
2015-02-04 14:40:00,75.25,75.25,75.17,75.24,33600.0,75.25,75.25,75.17,75.24,33600.0
2015-02-04 14:45:00,75.24,75.32,75.23,75.28,174800.0,75.24,75.32,75.23,75.28,174800.0
2015-02-04 14:50:00,75.27,75.28,75.13,75.25,37800.0,75.27,75.28,75.13,75.25,37800.0
2015-02-04 14:55:00,75.24,75.24,75.12,75.22,50000.0,75.24,75.24,75.12,75.22,50000.0
2015-02-04 15:00:00,75.22,75.28,75.19,75.21,69200.0,75.22,75.28,75.19,75.21,69200.0
2015-02-04 15:05:00,75.2,75.25,75.18,75.2,62600.0,75.2,75.25,75.18,75.2,62600.0
2015-02-04 15:10:00,75.21,75.22,75.06,75.19,74300.0,75.21,75.22,75.06,75.19,74300.0
2015-02-04 15:15:00,75.19,75.25,75.17,75.2,73400.0,75.19,75.25,75.17,75.2,73400.0
2015-02-04 15:20:00,75.2,75.27,75.17,75.21,54700.0,75.2,75.27,75.17,75.21,54700.0
2015-02-04 15:25:00,75.22,75.29,75.19,75.27,65900.0,75.22,75.29,75.19,75.27,65900.0
2015-02-04 15:30:00,75.29,75.33,75.21,75.29,71300.0,75.29,75.33,75.21,75.29,71300.0
2015-02-04 15:35:00,75.3,75.32,75.17,75.17,90100.0,75.3,75.32,75.17,75.17,90100.0
2015-02-04 15:40:00,75.16,75.18,74.91,74.93,128900.0,75.16,75.18,74.91,74.93,128900.0
2015-02-04 15:45:00,74.93,74.94,74.7,74.88,118600.0,74.93,74.94,74.7,74.88,118600.0
2015-02-04 15:50:00,74.99,75.07,74.87,74.93,174900.0,74.99,75.07,74.87,74.93,174900.0
2015-02-04 15:55:00,74.92,75.0,74.91,74.99,166500.0,74.92,75.0,74.91,74.99,166500.0
2015-02-05 09:30:00,75.13,75.22,74.98,75.06,38200.0,75.13,75.22,74.98,75.06,38200.0
2015-02-05 09:35:00,75.12,75.28,74.98,75.26,9200.0,75.12,75.28,74.98,75.26,9200.0
2015-02-05 09:40:00,75.25,75.46,75.23,75.38,19800.0,75.25,75.46,75.23,75.38,19800.0
2015-02-05 09:45:00,75.35,75.41,75.21,75.28,35100.0,75.35,75.41,75.21,75.28,35100.0
2015-02-05 09:50:00,75.29,75.44,75.18,75.42,38400.0,75.29,75.44,75.18,75.42,38400.0
2015-02-05 09:55:00,75.42,75.65,75.4,75.58,78700.0,75.42,75.65,75.4,75.58,78700.0
2015-02-05 10:00:00,75.57,75.72,75.53,75.66,109200.0,75.57,75.72,75.53,75.66,109200.0
2015-02-05 10:05:00,75.7,75.86,75.68,75.85,78200.0,75.7,75.86,75.68,75.85,78200.0
2015-02-05 10:10:00,75.84,75.95,75.75,75.75,70900.0,75.84,75.95,75.75,75.75,70900.0
2015-02-05 10:15:00,75.78,76.01,75.65,75.99,101800.0,75.78,76.01,75.65,75.99,101800.0
2015-02-05 10:20:00,75.99,76.02,75.89,75.97,134100.0,75.99,76.02,75.89,75.97,134100.0
2015-02-05 10:25:00,75.96,76.21,75.96,76.2,103000.0,75.96,76.21,75.96,76.2,103000.0
2015-02-05 10:30:00,76.2,76.41,76.11,76.29,236700.0,76.2,76.41,76.11,76.29,236700.0
2015-02-05 10:35:00,76.27,76.32,76.05,76.06,35900.0,76.27,76.32,76.05,76.06,35900.0
2015-02-05 10:40:00,76.03,76.09,75.97,76.05,64700.0,76.03,76.09,75.97,76.05,64700.0
2015-02-05 10:45:00,76.05,76.35,76.04,76.35,87000.0,76.05,76.35,76.04,76.35,87000.0
2015-02-05 10:50:00,76.37,76.46,76.28,76.4,59400.0,76.37,76.46,76.28,76.4,59400.0
2015-02-05 10:55:00,76.41,76.51,76.37,76.46,111600.0,76.41,76.51,76.37,76.46,111600.0
2015-02-05 11:00:00,76.46,76.73,76.46,76.56,110100.0,76.46,76.73,76.46,76.56,110100.0
2015-02-05 11:05:00,76.55,76.57,76.4,76.4,39700.0,76.55,76.57,76.4,76.4,39700.0
2015-02-05 11:10:00,76.38,76.47,76.24,76.28,31600.0,76.38,76.47,76.24,76.28,31600.0
2015-02-05 11:15:00,76.27,76.42,76.23,76.42,66900.0,76.27,76.42,76.23,76.42,66900.0
2015-02-05 11:20:00,76.4,76.58,76.4,76.45,64700.0,76.4,76.58,76.4,76.45,64700.0
2015-02-05 11:25:00,76.45,76.52,76.45,76.46,54300.0,76.45,76.52,76.45,76.46,54300.0
2015-02-05 11:30:00,76.47,76.61,76.42,76.42,56900.0,76.47,76.61,76.42,76.42,56900.0
2015-02-05 11:35:00,76.41,76.49,76.33,76.44,56500.0,76.41,76.49,76.33,76.44,56500.0
2015-02-05 11:40:00,76.43,76.48,76.37,76.46,61800.0,76.43,76.48,76.37,76.46,61800.0
2015-02-05 11:45:00,76.47,76.48,76.39,76.47,53100.0,76.47,76.48,76.39,76.47,53100.0
2015-02-05 11:50:00,76.48,76.48,76.35,76.41,46700.0,76.48,76.48,76.35,76.41,46700.0
2015-02-05 11:55:00,76.42,76.45,76.27,76.27,39200.0,76.42,76.45,76.27,76.27,39200.0
2015-02-05 12:00:00,76.27,76.3,76.21,76.24,20300.0,76.27,76.3,76.21,76.24,20300.0
2015-02-05 12:05:00,76.23,76.24,76.07,76.08,51300.0,76.23,76.24,76.07,76.08,51300.0
2015-02-05 12:10:00,76.08,76.12,76.02,76.08,16400.0,76.08,76.12,76.02,76.08,16400.0
2015-02-05 12:15:00,76.06,76.22,76.06,76.17,33900.0,76.06,76.22,76.06,76.17,33900.0
2015-02-05 12:20:00,76.17,76.28,76.17,76.23,27600.0,76.17,76.28,76.17,76.23,27600.0
2015-02-05 12:25:00,76.22,76.28,76.18,76.27,56000.0,76.22,76.28,76.18,76.27,56000.0
2015-02-05 12:30:00,76.26,76.38,76.19,76.34,26300.0,76.26,76.38,76.19,76.34,26300.0
2015-02-05 12:35:00,76.35,76.44,76.25,76.42,265100.0,76.35,76.44,76.25,76.42,265100.0
2015-02-05 12:40:00,76.42,76.51,76.39,76.47,27200.0,76.42,76.51,76.39,76.47,27200.0
2015-02-05 12:45:00,76.46,76.47,76.12,76.12,401500.0,76.46,76.47,76.12,76.12,401500.0
2015-02-05 12:50:00,76.11,76.18,76.02,76.02,20100.0,76.11,76.18,76.02,76.02,20100.0
2015-02-05 12:55:00,76.02,76.02,75.92,75.98,36000.0,76.02,76.02,75.92,75.98,36000.0
2015-02-05 13:00:00,75.99,76.09,75.96,76.07,40700.0,75.99,76.09,75.96,76.07,40700.0
2015-02-05 13:05:00,76.07,76.12,75.94,76.03,22100.0,76.07,76.12,75.94,76.03,22100.0
2015-02-05 13:10:00,76.05,76.05,75.85,75.87,34300.0,76.05,76.05,75.85,75.87,34300.0
2015-02-05 13:15:00,75.87,76.02,75.87,75.98,30400.0,75.87,76.02,75.87,75.98,30400.0
2015-02-05 13:20:00,75.98,76.03,75.96,76.0,28900.0,75.98,76.03,75.96,76.0,28900.0
2015-02-05 13:25:00,76.0,76.12,76.0,76.07,33000.0,76.0,76.12,76.0,76.07,33000.0
2015-02-05 13:30:00,76.08,76.13,75.99,76.02,26100.0,76.08,76.13,75.99,76.02,26100.0
2015-02-05 13:35:00,75.98,75.98,75.88,75.91,8400.0,75.98,75.98,75.88,75.91,8400.0
2015-02-05 13:40:00,75.92,75.96,75.85,75.87,11100.0,75.92,75.96,75.85,75.87,11100.0
2015-02-05 13:45:00,75.85,76.11,75.82,76.08,17500.0,75.85,76.11,75.82,76.08,17500.0
2015-02-05 13:50:00,76.08,76.1,75.93,75.93,15500.0,76.08,76.1,75.93,75.93,15500.0
2015-02-05 13:55:00,75.92,76.0,75.9,75.9,15600.0,75.92,76.0,75.9,75.9,15600.0
2015-02-05 14:00:00,75.89,75.98,75.8,75.98,30500.0,75.89,75.98,75.8,75.98,30500.0
2015-02-05 14:05:00,75.96,75.98,75.94,75.97,11800.0,75.96,75.98,75.94,75.97,11800.0
2015-02-05 14:10:00,75.97,75.97,75.81,75.81,28100.0,75.97,75.97,75.81,75.81,28100.0
2015-02-05 14:15:00,75.83,75.9,75.76,75.9,11900.0,75.83,75.9,75.76,75.9,11900.0
2015-02-05 14:20:00,75.9,75.97,75.88,75.97,19100.0,75.9,75.97,75.88,75.97,19100.0
2015-02-05 14:25:00,75.97,76.0,75.81,75.92,15900.0,75.97,76.0,75.81,75.92,15900.0
2015-02-05 14:30:00,75.92,75.94,75.83,75.91,20900.0,75.92,75.94,75.83,75.91,20900.0
2015-02-05 14:35:00,75.93,75.99,75.9,75.98,17300.0,75.93,75.99,75.9,75.98,17300.0
2015-02-05 14:40:00,75.99,76.03,75.93,75.93,19700.0,75.99,76.03,75.93,75.93,19700.0
2015-02-05 14:45:00,75.91,75.94,75.83,75.9,44000.0,75.91,75.94,75.83,75.9,44000.0
2015-02-05 14:50:00,75.89,75.97,75.78,75.96,26800.0,75.89,75.97,75.78,75.96,26800.0
2015-02-05 14:55:00,75.96,76.04,75.91,76.01,31400.0,75.96,76.04,75.91,76.01,31400.0
2015-02-05 15:00:00,76.0,76.02,75.93,76.01,36300.0,76.0,76.02,75.93,76.01,36300.0
2015-02-05 15:05:00,76.01,76.03,75.93,75.94,53400.0,76.01,76.03,75.93,75.94,53400.0
2015-02-05 15:10:00,75.95,75.95,75.85,75.94,43500.0,75.95,75.95,75.85,75.94,43500.0
2015-02-05 15:15:00,75.93,75.97,75.89,75.93,77800.0,75.93,75.97,75.89,75.93,77800.0
2015-02-05 15:20:00,75.92,75.93,75.83,75.86,26300.0,75.92,75.93,75.83,75.86,26300.0
2015-02-05 15:25:00,75.86,75.89,75.82,75.87,31100.0,75.86,75.89,75.82,75.87,31100.0
2015-02-05 15:30:00,75.87,75.9,75.85,75.87,40500.0,75.87,75.9,75.85,75.87,40500.0
2015-02-05 15:35:00,75.86,76.02,75.84,75.99,41400.0,75.86,76.02,75.84,75.99,41400.0
2015-02-05 15:40:00,76.0,76.04,75.94,75.95,40900.0,76.0,76.04,75.94,75.95,40900.0
2015-02-05 15:45:00,75.94,75.96,75.87,75.91,59400.0,75.94,75.96,75.87,75.91,59400.0
2015-02-05 15:50:00,75.91,75.98,75.89,75.94,88600.0,75.91,75.98,75.89,75.94,88600.0
2015-02-05 15:55:00,75.95,75.97,75.87,75.92,121800.0,75.95,75.97,75.87,75.92,121800.0
2015-02-06 09:30:00,76.33,76.33,75.8,76.07,104400.0,76.33,76.33,75.8,76.07,104400.0
2015-02-06 09:35:00,76.09,76.49,75.83,76.0,47400.0,76.09,76.49,75.83,76.0,47400.0
2015-02-06 09:40:00,75.97,76.02,75.75,75.82,32700.0,75.97,76.02,75.75,75.82,32700.0
2015-02-06 09:45:00,75.77,75.96,75.69,75.88,16000.0,75.77,75.96,75.69,75.88,16000.0
2015-02-06 09:50:00,75.93,75.93,75.78,75.78,17100.0,75.93,75.93,75.78,75.78,17100.0
2015-02-06 09:55:00,75.8,75.9,75.77,75.81,39800.0,75.8,75.9,75.77,75.81,39800.0
2015-02-06 10:00:00,75.82,75.83,75.68,75.7,10700.0,75.82,75.83,75.68,75.7,10700.0
2015-02-06 10:05:00,75.71,75.75,75.67,75.72,10000.0,75.71,75.75,75.67,75.72,10000.0
2015-02-06 10:10:00,75.73,75.8,75.71,75.8,18500.0,75.73,75.8,75.71,75.8,18500.0
2015-02-06 10:15:00,75.8,75.81,75.71,75.74,22300.0,75.8,75.81,75.71,75.74,22300.0
2015-02-06 10:20:00,75.73,75.82,75.69,75.75,14500.0,75.73,75.82,75.69,75.75,14500.0
2015-02-06 10:25:00,75.76,75.78,75.71,75.73,22700.0,75.76,75.78,75.71,75.73,22700.0
2015-02-06 10:30:00,75.72,75.77,75.71,75.74,19600.0,75.72,75.77,75.71,75.74,19600.0
2015-02-06 10:35:00,75.74,75.76,75.72,75.72,22300.0,75.74,75.76,75.72,75.72,22300.0
2015-02-06 10:40:00,75.71,75.79,75.67,75.79,27100.0,75.71,75.79,75.67,75.79,27100.0
2015-02-06 10:45:00,75.79,75.87,75.77,75.77,14800.0,75.79,75.87,75.77,75.77,14800.0
2015-02-06 10:50:00,75.77,75.8,75.71,75.74,14800.0,75.77,75.8,75.71,75.74,14800.0
2015-02-06 10:55:00,75.75,75.77,75.73,75.75,13700.0,75.75,75.77,75.73,75.75,13700.0
2015-02-06 11:00:00,75.74,75.76,75.71,75.74,18500.0,75.74,75.76,75.71,75.74,18500.0
2015-02-06 11:05:00,75.76,75.76,75.7,75.73,12100.0,75.76,75.76,75.7,75.73,12100.0
2015-02-06 11:10:00,75.74,75.76,75.71,75.75,26400.0,75.74,75.76,75.71,75.75,26400.0
2015-02-06 11:15:00,75.75,75.75,75.71,75.74,19800.0,75.75,75.75,75.71,75.74,19800.0
2015-02-06 11:20:00,75.74,75.75,75.68,75.74,17200.0,75.74,75.75,75.68,75.74,17200.0
2015-02-06 11:25:00,75.75,75.82,75.73,75.82,76700.0,75.75,75.82,75.73,75.82,76700.0
2015-02-06 11:30:00,75.82,75.85,75.77,75.82,65500.0,75.82,75.85,75.77,75.82,65500.0
2015-02-06 11:35:00,75.83,75.98,75.81,75.94,14700.0,75.83,75.98,75.81,75.94,14700.0
2015-02-06 11:40:00,75.97,75.97,75.84,75.85,12300.0,75.97,75.97,75.84,75.85,12300.0
2015-02-06 11:45:00,75.85,75.87,75.84,75.86,109600.0,75.85,75.87,75.84,75.86,109600.0
2015-02-06 11:50:00,75.86,75.95,75.84,75.86,25100.0,75.86,75.95,75.84,75.86,25100.0
2015-02-06 11:55:00,75.85,75.9,75.72,75.72,14000.0,75.85,75.9,75.72,75.72,14000.0
2015-02-06 12:00:00,75.74,75.84,75.72,75.83,6700.0,75.74,75.84,75.72,75.83,6700.0
2015-02-06 12:05:00,75.84,75.89,75.83,75.83,7800.0,75.84,75.89,75.83,75.83,7800.0
2015-02-06 12:10:00,75.82,75.86,75.78,75.78,7200.0,75.82,75.86,75.78,75.78,7200.0
2015-02-06 12:15:00,75.79,75.87,75.77,75.87,9100.0,75.79,75.87,75.77,75.87,9100.0
2015-02-06 12:20:00,75.86,75.86,75.76,75.76,7200.0,75.86,75.86,75.76,75.76,7200.0
2015-02-06 12:25:00,75.76,75.76,75.57,75.59,16300.0,75.76,75.76,75.57,75.59,16300.0
2015-02-06 12:30:00,75.59,75.68,75.57,75.61,30200.0,75.59,75.68,75.57,75.61,30200.0
2015-02-06 12:35:00,75.61,75.64,75.54,75.55,9500.0,75.61,75.64,75.54,75.55,9500.0
2015-02-06 12:40:00,75.55,75.55,75.43,75.43,10500.0,75.55,75.55,75.43,75.43,10500.0
2015-02-06 12:45:00,75.43,75.48,75.38,75.47,10400.0,75.43,75.48,75.38,75.47,10400.0
2015-02-06 12:50:00,75.47,75.47,75.36,75.36,8700.0,75.47,75.47,75.36,75.36,8700.0
2015-02-06 12:55:00,75.37,75.49,75.36,75.46,8900.0,75.37,75.49,75.36,75.46,8900.0
2015-02-06 13:00:00,75.47,75.48,75.42,75.42,8900.0,75.47,75.48,75.42,75.42,8900.0
2015-02-06 13:05:00,75.42,75.43,75.32,75.43,11900.0,75.42,75.43,75.32,75.43,11900.0
2015-02-06 13:10:00,75.43,75.49,75.43,75.49,8000.0,75.43,75.49,75.43,75.49,8000.0
2015-02-06 13:15:00,75.49,75.58,75.42,75.57,28300.0,75.49,75.58,75.42,75.57,28300.0
2015-02-06 13:20:00,75.58,75.64,75.54,75.55,19200.0,75.58,75.64,75.54,75.55,19200.0
2015-02-06 13:25:00,75.54,75.55,75.35,75.39,10200.0,75.54,75.55,75.35,75.39,10200.0
2015-02-06 13:30:00,75.39,75.4,75.27,75.34,10100.0,75.39,75.4,75.27,75.34,10100.0
2015-02-06 13:35:00,75.35,75.36,75.26,75.31,9200.0,75.35,75.36,75.26,75.31,9200.0
2015-02-06 13:40:00,75.31,75.32,75.28,75.28,9200.0,75.31,75.32,75.28,75.28,9200.0
2015-02-06 13:45:00,75.28,75.31,75.26,75.31,14300.0,75.28,75.31,75.26,75.31,14300.0
2015-02-06 13:50:00,75.3,75.36,75.29,75.3,13800.0,75.3,75.36,75.29,75.3,13800.0
2015-02-06 13:55:00,75.3,75.5,75.3,75.46,13200.0,75.3,75.5,75.3,75.46,13200.0
2015-02-06 14:00:00,75.47,75.48,75.42,75.47,12600.0,75.47,75.48,75.42,75.47,12600.0
2015-02-06 14:05:00,75.48,75.48,75.38,75.38,11400.0,75.48,75.48,75.38,75.38,11400.0
2015-02-06 14:10:00,75.38,75.47,75.34,75.43,17000.0,75.38,75.47,75.34,75.43,17000.0
2015-02-06 14:15:00,75.43,75.43,75.38,75.41,17600.0,75.43,75.43,75.38,75.41,17600.0
2015-02-06 14:20:00,75.41,75.41,75.34,75.37,13600.0,75.41,75.41,75.34,75.37,13600.0
2015-02-06 14:25:00,75.37,75.37,75.27,75.34,25400.0,75.37,75.37,75.27,75.34,25400.0
2015-02-06 14:30:00,75.33,75.41,75.33,75.38,21500.0,75.33,75.41,75.33,75.38,21500.0
2015-02-06 14:35:00,75.39,75.4,75.33,75.37,31800.0,75.39,75.4,75.33,75.37,31800.0
2015-02-06 14:40:00,75.38,75.41,75.35,75.35,15600.0,75.38,75.41,75.35,75.35,15600.0
2015-02-06 14:45:00,75.35,75.36,75.21,75.23,19300.0,75.35,75.36,75.21,75.23,19300.0
2015-02-06 14:50:00,75.23,75.23,75.15,75.16,17900.0,75.23,75.23,75.15,75.16,17900.0
2015-02-06 14:55:00,75.17,75.17,75.07,75.07,20500.0,75.17,75.17,75.07,75.07,20500.0
2015-02-06 15:00:00,75.07,75.08,74.98,75.01,69300.0,75.07,75.08,74.98,75.01,69300.0
2015-02-06 15:05:00,75.01,75.11,75.0,75.09,39800.0,75.01,75.11,75.0,75.09,39800.0
2015-02-06 15:10:00,75.08,75.08,74.95,74.98,31200.0,75.08,75.08,74.95,74.98,31200.0
2015-02-06 15:15:00,74.96,75.03,74.92,74.97,28200.0,74.96,75.03,74.92,74.97,28200.0
2015-02-06 15:20:00,74.95,75.03,74.88,75.01,22400.0,74.95,75.03,74.88,75.01,22400.0
2015-02-06 15:25:00,75.0,75.02,74.84,74.85,57000.0,75.0,75.02,74.84,74.85,57000.0
2015-02-06 15:30:00,74.86,75.01,74.84,75.01,22800.0,74.86,75.01,74.84,75.01,22800.0
2015-02-06 15:35:00,75.01,75.01,74.9,74.98,44000.0,75.01,75.01,74.9,74.98,44000.0
2015-02-06 15:40:00,74.98,74.98,74.84,74.93,44400.0,74.98,74.98,74.84,74.93,44400.0
2015-02-06 15:45:00,74.92,74.93,74.86,74.91,55400.0,74.92,74.93,74.86,74.91,55400.0
2015-02-06 15:50:00,74.91,74.91,74.86,74.91,161000.0,74.91,74.91,74.86,74.91,161000.0
2015-02-06 15:55:00,74.91,75.09,74.88,75.07,102600.0,74.91,75.09,74.88,75.07,102600.0
2015-02-09 09:30:00,74.63,74.95,74.63,74.72,45600.0,74.63,74.95,74.63,74.72,45600.0
2015-02-09 09:35:00,74.72,74.73,74.47,74.66,43500.0,74.72,74.73,74.47,74.66,43500.0
2015-02-09 09:40:00,74.66,74.72,74.49,74.58,73200.0,74.66,74.72,74.49,74.58,73200.0
2015-02-09 09:45:00,74.6,75.11,74.6,74.96,54000.0,74.6,75.11,74.6,74.96,54000.0
2015-02-09 09:50:00,74.96,75.16,74.96,75.08,20800.0,74.96,75.16,74.96,75.08,20800.0
2015-02-09 09:55:00,75.08,75.28,75.08,75.23,30100.0,75.08,75.28,75.08,75.23,30100.0
2015-02-09 10:00:00,75.21,75.21,75.02,75.1,34300.0,75.21,75.21,75.02,75.1,34300.0
2015-02-09 10:05:00,75.07,75.25,75.07,75.16,32800.0,75.07,75.25,75.07,75.16,32800.0
2015-02-09 10:10:00,75.15,75.23,75.08,75.13,27000.0,75.15,75.23,75.08,75.13,27000.0
2015-02-09 10:15:00,75.16,75.24,75.16,75.19,32000.0,75.16,75.24,75.16,75.19,32000.0
2015-02-09 10:20:00,75.2,75.25,75.15,75.15,33700.0,75.2,75.25,75.15,75.15,33700.0
2015-02-09 10:25:00,75.15,75.25,75.01,75.02,34500.0,75.15,75.25,75.01,75.02,34500.0
2015-02-09 10:30:00,75.01,75.17,75.01,75.16,20000.0,75.01,75.17,75.01,75.16,20000.0
2015-02-09 10:35:00,75.15,75.21,75.09,75.09,48100.0,75.15,75.21,75.09,75.09,48100.0
2015-02-09 10:40:00,75.08,75.08,74.92,74.96,28500.0,75.08,75.08,74.92,74.96,28500.0
2015-02-09 10:45:00,74.93,75.04,74.92,75.04,29400.0,74.93,75.04,74.92,75.04,29400.0
2015-02-09 10:50:00,75.02,75.14,74.96,75.07,27000.0,75.02,75.14,74.96,75.07,27000.0
2015-02-09 10:55:00,75.07,75.13,75.0,75.05,59700.0,75.07,75.13,75.0,75.05,59700.0
2015-02-09 11:00:00,75.05,75.09,74.98,74.99,51100.0,75.05,75.09,74.98,74.99,51100.0
2015-02-09 11:05:00,75.0,75.02,74.96,75.0,46700.0,75.0,75.02,74.96,75.0,46700.0
2015-02-09 11:10:00,75.01,75.02,74.8,74.81,39800.0,75.01,75.02,74.8,74.81,39800.0
2015-02-09 11:15:00,74.82,75.06,74.82,75.01,19600.0,74.82,75.06,74.82,75.01,19600.0
2015-02-09 11:20:00,75.03,75.19,75.0,75.04,38800.0,75.03,75.19,75.0,75.04,38800.0
2015-02-09 11:25:00,75.04,75.24,75.03,75.24,20500.0,75.04,75.24,75.03,75.24,20500.0
2015-02-09 11:30:00,75.22,75.24,75.01,75.02,39200.0,75.22,75.24,75.01,75.02,39200.0
2015-02-09 11:35:00,75.01,75.08,75.0,75.06,40400.0,75.01,75.08,75.0,75.06,40400.0
2015-02-09 11:40:00,75.07,75.07,75.02,75.03,12400.0,75.07,75.07,75.02,75.03,12400.0
2015-02-09 11:45:00,75.04,75.07,75.01,75.01,28100.0,75.04,75.07,75.01,75.01,28100.0
2015-02-09 11:50:00,75.02,75.07,75.0,75.03,21200.0,75.02,75.07,75.0,75.03,21200.0
2015-02-09 11:55:00,75.04,75.09,75.01,75.07,21600.0,75.04,75.09,75.01,75.07,21600.0
2015-02-09 12:00:00,75.07,75.11,75.03,75.11,6600.0,75.07,75.11,75.03,75.11,6600.0
2015-02-09 12:05:00,75.1,75.23,75.09,75.21,58100.0,75.1,75.23,75.09,75.21,58100.0
2015-02-09 12:10:00,75.22,75.29,75.22,75.27,12400.0,75.22,75.29,75.22,75.27,12400.0
2015-02-09 12:15:00,75.25,75.33,75.24,75.31,10300.0,75.25,75.33,75.24,75.31,10300.0
2015-02-09 12:20:00,75.3,75.38,75.28,75.36,11600.0,75.3,75.38,75.28,75.36,11600.0
2015-02-09 12:25:00,75.37,75.38,75.32,75.36,11500.0,75.37,75.38,75.32,75.36,11500.0
2015-02-09 12:30:00,75.38,75.45,75.37,75.44,8100.0,75.38,75.45,75.37,75.44,8100.0
2015-02-09 12:35:00,75.43,75.45,75.4,75.41,7000.0,75.43,75.45,75.4,75.41,7000.0
2015-02-09 12:40:00,75.39,75.39,75.28,75.32,9700.0,75.39,75.39,75.28,75.32,9700.0
2015-02-09 12:45:00,75.3,75.35,75.27,75.33,18700.0,75.3,75.35,75.27,75.33,18700.0
2015-02-09 12:50:00,75.32,75.32,75.27,75.29,7500.0,75.32,75.32,75.27,75.29,7500.0
2015-02-09 12:55:00,75.28,75.32,75.25,75.32,30700.0,75.28,75.32,75.25,75.32,30700.0
2015-02-09 13:00:00,75.32,75.35,75.25,75.26,4700.0,75.32,75.35,75.25,75.26,4700.0
2015-02-09 13:05:00,75.27,75.33,75.25,75.27,9100.0,75.27,75.33,75.25,75.27,9100.0
2015-02-09 13:10:00,75.28,75.3,75.23,75.23,18400.0,75.28,75.3,75.23,75.23,18400.0
2015-02-09 13:15:00,75.22,75.28,75.16,75.16,21900.0,75.22,75.28,75.16,75.16,21900.0
2015-02-09 13:20:00,75.17,75.17,74.98,75.14,90400.0,75.17,75.17,74.98,75.14,90400.0
2015-02-09 13:25:00,75.13,75.15,75.04,75.04,7900.0,75.13,75.15,75.04,75.04,7900.0
2015-02-09 13:30:00,75.03,75.08,75.01,75.06,19400.0,75.03,75.08,75.01,75.06,19400.0
2015-02-09 13:35:00,75.08,75.08,75.02,75.08,18700.0,75.08,75.08,75.02,75.08,18700.0
2015-02-09 13:40:00,75.07,75.15,74.99,74.99,25400.0,75.07,75.15,74.99,74.99,25400.0
2015-02-09 13:45:00,75.02,75.03,74.91,74.91,11600.0,75.02,75.03,74.91,74.91,11600.0
2015-02-09 13:50:00,74.91,74.98,74.84,74.97,14500.0,74.91,74.98,74.84,74.97,14500.0
2015-02-09 13:55:00,74.96,75.04,74.93,74.96,20300.0,74.96,75.04,74.93,74.96,20300.0
2015-02-09 14:00:00,74.96,75.02,74.86,74.95,32100.0,74.96,75.02,74.86,74.95,32100.0
2015-02-09 14:05:00,74.95,74.96,74.76,74.81,23400.0,74.95,74.96,74.76,74.81,23400.0
2015-02-09 14:10:00,74.8,74.84,74.77,74.78,51500.0,74.8,74.84,74.77,74.78,51500.0
2015-02-09 14:15:00,74.79,74.82,74.69,74.71,39000.0,74.79,74.82,74.69,74.71,39000.0
2015-02-09 14:20:00,74.72,74.76,74.71,74.74,18500.0,74.72,74.76,74.71,74.74,18500.0
2015-02-09 14:25:00,74.74,74.78,74.73,74.73,36700.0,74.74,74.78,74.73,74.73,36700.0
2015-02-09 14:30:00,74.73,74.76,74.72,74.73,33800.0,74.73,74.76,74.72,74.73,33800.0
2015-02-09 14:35:00,74.73,74.82,74.67,74.76,21700.0,74.73,74.82,74.67,74.76,21700.0
2015-02-09 14:40:00,74.76,74.8,74.74,74.75,15400.0,74.76,74.8,74.74,74.75,15400.0
2015-02-09 14:45:00,74.75,74.77,74.62,74.65,16300.0,74.75,74.77,74.62,74.65,16300.0
2015-02-09 14:50:00,74.66,74.68,74.58,74.68,25300.0,74.66,74.68,74.58,74.68,25300.0
2015-02-09 14:55:00,74.66,74.72,74.64,74.64,20000.0,74.66,74.72,74.64,74.64,20000.0
2015-02-09 15:00:00,74.64,74.64,74.54,74.58,19900.0,74.64,74.64,74.54,74.58,19900.0
2015-02-09 15:05:00,74.58,74.59,74.51,74.55,23400.0,74.58,74.59,74.51,74.55,23400.0
2015-02-09 15:10:00,74.55,74.62,74.52,74.57,14700.0,74.55,74.62,74.52,74.57,14700.0
2015-02-09 15:15:00,74.56,74.61,74.52,74.55,31400.0,74.56,74.61,74.52,74.55,31400.0
2015-02-09 15:20:00,74.56,74.7,74.53,74.66,27000.0,74.56,74.7,74.53,74.66,27000.0
2015-02-09 15:25:00,74.65,74.71,74.65,74.7,22600.0,74.65,74.71,74.65,74.7,22600.0
2015-02-09 15:30:00,74.71,74.73,74.62,74.72,38700.0,74.71,74.73,74.62,74.72,38700.0
2015-02-09 15:35:00,74.71,74.85,74.68,74.81,48700.0,74.71,74.85,74.68,74.81,48700.0
2015-02-09 15:40:00,74.82,74.99,74.8,74.95,52700.0,74.82,74.99,74.8,74.95,52700.0
2015-02-09 15:45:00,74.94,74.98,74.87,74.95,56100.0,74.94,74.98,74.87,74.95,56100.0
2015-02-09 15:50:00,74.94,75.01,74.84,74.88,47700.0,74.94,75.01,74.84,74.88,47700.0
2015-02-09 15:55:00,74.87,74.91,74.84,74.9,134100.0,74.87,74.91,74.84,74.9,134100.0
2015-02-10 09:30:00,75.39,75.6,74.98,75.2,74900.0,75.39,75.6,74.98,75.2,74900.0
2015-02-10 09:35:00,75.21,75.25,75.05,75.15,43100.0,75.21,75.25,75.05,75.15,43100.0
2015-02-10 09:40:00,75.2,75.29,74.85,74.91,48600.0,75.2,75.29,74.85,74.91,48600.0
2015-02-10 09:45:00,74.96,75.1,74.94,75.05,18000.0,74.96,75.1,74.94,75.05,18000.0
2015-02-10 09:50:00,75.05,75.05,74.82,74.92,57100.0,75.05,75.05,74.82,74.92,57100.0
2015-02-10 09:55:00,74.92,74.94,74.79,74.85,27400.0,74.92,74.94,74.79,74.85,27400.0
2015-02-10 10:00:00,74.84,74.87,74.72,74.73,27500.0,74.84,74.87,74.72,74.73,27500.0
2015-02-10 10:05:00,74.73,74.77,74.66,74.69,48200.0,74.73,74.77,74.66,74.69,48200.0
2015-02-10 10:10:00,74.68,75.02,74.68,74.96,36200.0,74.68,75.02,74.68,74.96,36200.0
2015-02-10 10:15:00,74.98,75.0,74.74,74.8,20600.0,74.98,75.0,74.74,74.8,20600.0
2015-02-10 10:20:00,74.81,74.83,74.74,74.77,14500.0,74.81,74.83,74.74,74.77,14500.0
2015-02-10 10:25:00,74.76,74.84,74.71,74.75,25400.0,74.76,74.84,74.71,74.75,25400.0
2015-02-10 10:30:00,74.75,74.92,74.68,74.92,33500.0,74.75,74.92,74.68,74.92,33500.0
2015-02-10 10:35:00,74.91,74.93,74.79,74.86,14500.0,74.91,74.93,74.79,74.86,14500.0
2015-02-10 10:40:00,74.87,74.88,74.79,74.8,15500.0,74.87,74.88,74.79,74.8,15500.0
2015-02-10 10:45:00,74.8,74.95,74.79,74.85,29600.0,74.8,74.95,74.79,74.85,29600.0
2015-02-10 10:50:00,74.84,74.88,74.79,74.88,8100.0,74.84,74.88,74.79,74.88,8100.0
2015-02-10 10:55:00,74.89,75.01,74.89,74.98,17200.0,74.89,75.01,74.89,74.98,17200.0
2015-02-10 11:00:00,74.99,75.03,74.88,74.94,15400.0,74.99,75.03,74.88,74.94,15400.0
2015-02-10 11:05:00,74.94,75.03,74.87,75.01,24300.0,74.94,75.03,74.87,75.01,24300.0
2015-02-10 11:10:00,75.0,75.0,74.86,74.89,20700.0,75.0,75.0,74.86,74.89,20700.0
2015-02-10 11:15:00,74.9,75.0,74.88,74.97,42700.0,74.9,75.0,74.88,74.97,42700.0
2015-02-10 11:20:00,74.99,75.08,74.92,74.99,45000.0,74.99,75.08,74.92,74.99,45000.0
2015-02-10 11:25:00,74.99,75.07,74.92,75.05,21200.0,74.99,75.07,74.92,75.05,21200.0
2015-02-10 11:30:00,75.06,75.12,75.04,75.04,32000.0,75.06,75.12,75.04,75.04,32000.0
2015-02-10 11:35:00,75.05,75.1,75.0,75.1,15500.0,75.05,75.1,75.0,75.1,15500.0
2015-02-10 11:40:00,75.07,75.07,74.98,75.05,38800.0,75.07,75.07,74.98,75.05,38800.0
2015-02-10 11:45:00,75.05,75.08,74.97,75.0,23600.0,75.05,75.08,74.97,75.0,23600.0
2015-02-10 11:50:00,75.01,75.02,74.95,75.0,31200.0,75.01,75.02,74.95,75.0,31200.0
2015-02-10 11:55:00,75.01,75.05,74.93,75.01,19800.0,75.01,75.05,74.93,75.01,19800.0
2015-02-10 12:00:00,75.0,75.0,74.93,74.97,10500.0,75.0,75.0,74.93,74.97,10500.0
2015-02-10 12:05:00,74.99,75.13,74.97,75.13,22200.0,74.99,75.13,74.97,75.13,22200.0
2015-02-10 12:10:00,75.1,75.2,75.09,75.12,31200.0,75.1,75.2,75.09,75.12,31200.0
2015-02-10 12:15:00,75.12,75.12,75.06,75.11,19800.0,75.12,75.12,75.06,75.11,19800.0
2015-02-10 12:20:00,75.11,75.11,75.03,75.05,14400.0,75.11,75.11,75.03,75.05,14400.0
2015-02-10 12:25:00,75.08,75.1,74.98,75.0,13200.0,75.08,75.1,74.98,75.0,13200.0
2015-02-10 12:30:00,75.0,75.04,74.96,75.04,19700.0,75.0,75.04,74.96,75.04,19700.0
2015-02-10 12:35:00,75.04,75.13,75.01,75.09,35900.0,75.04,75.13,75.01,75.09,35900.0
2015-02-10 12:40:00,75.1,75.11,75.03,75.05,26100.0,75.1,75.11,75.03,75.05,26100.0
2015-02-10 12:45:00,75.05,75.1,75.01,75.01,15400.0,75.05,75.1,75.01,75.01,15400.0
2015-02-10 12:50:00,75.02,75.05,74.99,75.01,19000.0,75.02,75.05,74.99,75.01,19000.0
2015-02-10 12:55:00,75.0,75.09,74.99,75.0,27800.0,75.0,75.09,74.99,75.0,27800.0
2015-02-10 13:00:00,75.0,75.06,74.98,75.0,27900.0,75.0,75.06,74.98,75.0,27900.0
2015-02-10 13:05:00,75.01,75.07,75.0,75.01,14300.0,75.01,75.07,75.0,75.01,14300.0
2015-02-10 13:10:00,75.01,75.04,74.98,75.0,29200.0,75.01,75.04,74.98,75.0,29200.0
2015-02-10 13:15:00,74.99,75.06,74.97,74.99,12600.0,74.99,75.06,74.97,74.99,12600.0
2015-02-10 13:20:00,74.98,75.03,74.97,75.0,24600.0,74.98,75.03,74.97,75.0,24600.0
2015-02-10 13:25:00,74.99,75.07,74.97,75.06,29500.0,74.99,75.07,74.97,75.06,29500.0
2015-02-10 13:30:00,75.06,75.06,75.01,75.05,18900.0,75.06,75.06,75.01,75.05,18900.0
2015-02-10 13:35:00,75.05,75.06,75.0,75.02,21200.0,75.05,75.06,75.0,75.02,21200.0
2015-02-10 13:40:00,75.04,75.05,74.97,74.98,23000.0,75.04,75.05,74.97,74.98,23000.0
2015-02-10 13:45:00,74.98,75.04,74.97,75.0,15000.0,74.98,75.04,74.97,75.0,15000.0
2015-02-10 13:50:00,75.01,75.04,74.98,74.99,31500.0,75.01,75.04,74.98,74.99,31500.0
2015-02-10 13:55:00,74.99,75.01,74.98,74.98,19500.0,74.99,75.01,74.98,74.98,19500.0
2015-02-10 14:00:00,74.98,75.08,74.98,75.05,22100.0,74.98,75.08,74.98,75.05,22100.0
2015-02-10 14:05:00,75.05,75.07,74.99,75.06,37900.0,75.05,75.07,74.99,75.06,37900.0
2015-02-10 14:10:00,75.06,75.2,75.06,75.15,12000.0,75.06,75.2,75.06,75.15,12000.0
2015-02-10 14:15:00,75.17,75.22,75.1,75.21,9400.0,75.17,75.22,75.1,75.21,9400.0
2015-02-10 14:20:00,75.21,75.24,75.18,75.21,11500.0,75.21,75.24,75.18,75.21,11500.0
2015-02-10 14:25:00,75.21,75.34,75.21,75.34,13300.0,75.21,75.34,75.21,75.34,13300.0
2015-02-10 14:30:00,75.33,75.36,75.28,75.33,21900.0,75.33,75.36,75.28,75.33,21900.0
2015-02-10 14:35:00,75.33,75.38,75.3,75.34,23200.0,75.33,75.38,75.3,75.34,23200.0
2015-02-10 14:40:00,75.35,75.36,75.3,75.33,16400.0,75.35,75.36,75.3,75.33,16400.0
2015-02-10 14:45:00,75.32,75.41,75.32,75.36,14300.0,75.32,75.41,75.32,75.36,14300.0
2015-02-10 14:50:00,75.36,75.37,75.28,75.33,9800.0,75.36,75.37,75.28,75.33,9800.0
2015-02-10 14:55:00,75.34,75.42,75.33,75.42,32400.0,75.34,75.42,75.33,75.42,32400.0
2015-02-10 15:00:00,75.41,75.42,75.37,75.37,27100.0,75.41,75.42,75.37,75.37,27100.0
2015-02-10 15:05:00,75.37,75.41,75.36,75.41,18700.0,75.37,75.41,75.36,75.41,18700.0
2015-02-10 15:10:00,75.42,75.42,75.37,75.4,10700.0,75.42,75.42,75.37,75.4,10700.0
2015-02-10 15:15:00,75.39,75.4,75.36,75.38,16600.0,75.39,75.4,75.36,75.38,16600.0
2015-02-10 15:20:00,75.37,75.38,75.33,75.34,25800.0,75.37,75.38,75.33,75.34,25800.0
2015-02-10 15:25:00,75.35,75.37,75.31,75.36,51100.0,75.35,75.37,75.31,75.36,51100.0
2015-02-10 15:30:00,75.35,75.5,75.35,75.41,50000.0,75.35,75.5,75.35,75.41,50000.0
2015-02-10 15:35:00,75.41,75.51,75.41,75.47,51600.0,75.41,75.51,75.41,75.47,51600.0
2015-02-10 15:40:00,75.47,75.56,75.44,75.52,54800.0,75.47,75.56,75.44,75.52,54800.0
2015-02-10 15:45:00,75.51,75.65,75.5,75.57,66000.0,75.51,75.65,75.5,75.57,66000.0
2015-02-10 15:50:00,75.57,75.72,75.57,75.72,187600.0,75.57,75.72,75.57,75.72,187600.0
2015-02-10 15:55:00,75.72,75.8,75.7,75.7,187600.0,75.72,75.8,75.7,75.7,187600.0
2015-02-11 09:30:00,75.52,75.63,75.33,75.57,11700.0,75.52,75.63,75.33,75.57,11700.0
2015-02-11 09:35:00,75.61,76.11,75.53,76.11,63700.0,75.61,76.11,75.53,76.11,63700.0
2015-02-11 09:40:00,76.14,76.28,75.93,75.93,18000.0,76.14,76.28,75.93,75.93,18000.0
2015-02-11 09:45:00,76.01,76.07,75.77,75.99,23100.0,76.01,76.07,75.77,75.99,23100.0
2015-02-11 09:50:00,75.97,75.99,75.91,75.93,9100.0,75.97,75.99,75.91,75.93,9100.0
2015-02-11 09:55:00,75.98,76.31,75.98,76.29,15200.0,75.98,76.31,75.98,76.29,15200.0
2015-02-11 10:00:00,76.21,76.21,76.02,76.1,45300.0,76.21,76.21,76.02,76.1,45300.0
2015-02-11 10:05:00,76.07,76.08,75.92,75.93,10500.0,76.07,76.08,75.92,75.93,10500.0
2015-02-11 10:10:00,75.94,76.22,75.93,76.19,34900.0,75.94,76.22,75.93,76.19,34900.0
2015-02-11 10:15:00,76.2,76.22,76.11,76.16,17000.0,76.2,76.22,76.11,76.16,17000.0
2015-02-11 10:20:00,76.16,76.18,76.1,76.12,13800.0,76.16,76.18,76.1,76.12,13800.0
2015-02-11 10:25:00,76.11,76.11,75.9,75.92,13000.0,76.11,76.11,75.9,75.92,13000.0
2015-02-11 10:30:00,75.92,75.94,75.83,75.92,22700.0,75.92,75.94,75.83,75.92,22700.0
2015-02-11 10:35:00,75.93,76.01,75.92,76.01,9600.0,75.93,76.01,75.92,76.01,9600.0
2015-02-11 10:40:00,76.01,76.13,75.98,76.12,21300.0,76.01,76.13,75.98,76.12,21300.0
2015-02-11 10:45:00,76.11,76.13,75.99,75.99,19400.0,76.11,76.13,75.99,75.99,19400.0
2015-02-11 10:50:00,76.0,76.1,75.96,76.05,24800.0,76.0,76.1,75.96,76.05,24800.0
2015-02-11 10:55:00,76.05,76.09,76.02,76.09,11500.0,76.05,76.09,76.02,76.09,11500.0
2015-02-11 11:00:00,76.09,76.17,76.05,76.16,19200.0,76.09,76.17,76.05,76.16,19200.0
2015-02-11 11:05:00,76.15,76.28,76.14,76.25,29900.0,76.15,76.28,76.14,76.25,29900.0
2015-02-11 11:10:00,76.27,76.33,76.2,76.24,25500.0,76.27,76.33,76.2,76.24,25500.0
2015-02-11 11:15:00,76.23,76.24,76.06,76.08,24500.0,76.23,76.24,76.06,76.08,24500.0
2015-02-11 11:20:00,76.09,76.09,75.91,76.0,26300.0,76.09,76.09,75.91,76.0,26300.0
2015-02-11 11:25:00,76.03,76.03,75.95,76.0,13800.0,76.03,76.03,75.95,76.0,13800.0
2015-02-11 11:30:00,76.0,76.05,75.97,76.05,16700.0,76.0,76.05,75.97,76.05,16700.0
2015-02-11 11:35:00,76.05,76.14,76.03,76.11,22700.0,76.05,76.14,76.03,76.11,22700.0
2015-02-11 11:40:00,76.11,76.19,76.09,76.13,37400.0,76.11,76.19,76.09,76.13,37400.0
2015-02-11 11:45:00,76.14,76.18,76.09,76.14,15400.0,76.14,76.18,76.09,76.14,15400.0
2015-02-11 11:50:00,76.14,76.3,76.14,76.28,32300.0,76.14,76.3,76.14,76.28,32300.0
2015-02-11 11:55:00,76.28,76.41,76.25,76.39,36700.0,76.28,76.41,76.25,76.39,36700.0
2015-02-11 12:00:00,76.39,76.4,76.33,76.37,27500.0,76.39,76.4,76.33,76.37,27500.0
2015-02-11 12:05:00,76.38,76.52,76.38,76.45,35100.0,76.38,76.52,76.38,76.45,35100.0
2015-02-11 12:10:00,76.44,76.44,76.21,76.21,28800.0,76.44,76.44,76.21,76.21,28800.0
2015-02-11 12:15:00,76.2,76.3,76.2,76.3,14600.0,76.2,76.3,76.2,76.3,14600.0
2015-02-11 12:20:00,76.29,76.39,76.29,76.35,16300.0,76.29,76.39,76.29,76.35,16300.0
2015-02-11 12:25:00,76.35,76.43,76.34,76.34,20900.0,76.35,76.43,76.34,76.34,20900.0
2015-02-11 12:30:00,76.32,76.35,76.24,76.29,16800.0,76.32,76.35,76.24,76.29,16800.0
2015-02-11 12:35:00,76.29,76.41,76.28,76.41,87300.0,76.29,76.41,76.28,76.41,87300.0
2015-02-11 12:40:00,76.4,76.42,76.19,76.23,15700.0,76.4,76.42,76.19,76.23,15700.0
2015-02-11 12:45:00,76.22,76.27,76.2,76.27,10800.0,76.22,76.27,76.2,76.27,10800.0
2015-02-11 12:50:00,76.27,76.32,76.26,76.29,12500.0,76.27,76.32,76.26,76.29,12500.0
2015-02-11 12:55:00,76.29,76.33,76.26,76.29,21700.0,76.29,76.33,76.26,76.29,21700.0
2015-02-11 13:00:00,76.3,76.32,76.25,76.26,22700.0,76.3,76.32,76.25,76.26,22700.0
2015-02-11 13:05:00,76.25,76.29,76.2,76.28,52300.0,76.25,76.29,76.2,76.28,52300.0
2015-02-11 13:10:00,76.29,76.32,76.28,76.31,55400.0,76.29,76.32,76.28,76.31,55400.0
2015-02-11 13:15:00,76.29,76.31,76.24,76.27,19500.0,76.29,76.31,76.24,76.27,19500.0
2015-02-11 13:20:00,76.26,76.32,76.23,76.29,36000.0,76.26,76.32,76.23,76.29,36000.0
2015-02-11 13:25:00,76.31,76.32,76.28,76.31,12900.0,76.31,76.32,76.28,76.31,12900.0
2015-02-11 13:30:00,76.32,76.35,76.29,76.34,22400.0,76.32,76.35,76.29,76.34,22400.0
2015-02-11 13:35:00,76.32,76.52,76.3,76.51,49600.0,76.32,76.52,76.3,76.51,49600.0
2015-02-11 13:40:00,76.51,76.57,76.49,76.57,37500.0,76.51,76.57,76.49,76.57,37500.0
2015-02-11 13:45:00,76.56,76.61,76.53,76.55,25800.0,76.56,76.61,76.53,76.55,25800.0
2015-02-11 13:50:00,76.56,76.59,76.54,76.58,16400.0,76.56,76.59,76.54,76.58,16400.0
2015-02-11 13:55:00,76.56,76.76,76.53,76.73,30400.0,76.56,76.76,76.53,76.73,30400.0
2015-02-11 14:00:00,76.71,76.77,76.7,76.76,50500.0,76.71,76.77,76.7,76.76,50500.0
2015-02-11 14:05:00,76.77,76.83,76.73,76.8,46400.0,76.77,76.83,76.73,76.8,46400.0
2015-02-11 14:10:00,76.8,76.82,76.78,76.8,35500.0,76.8,76.82,76.78,76.8,35500.0
2015-02-11 14:15:00,76.8,76.84,76.71,76.78,55100.0,76.8,76.84,76.71,76.78,55100.0
2015-02-11 14:20:00,76.77,76.8,76.73,76.73,50900.0,76.77,76.8,76.73,76.73,50900.0
2015-02-11 14:25:00,76.74,76.78,76.52,76.62,56200.0,76.74,76.78,76.52,76.62,56200.0
2015-02-11 14:30:00,76.63,76.65,76.59,76.64,17400.0,76.63,76.65,76.59,76.64,17400.0
2015-02-11 14:35:00,76.62,76.62,76.54,76.6,68000.0,76.62,76.62,76.54,76.6,68000.0
2015-02-11 14:40:00,76.61,76.67,76.57,76.6,55200.0,76.61,76.67,76.57,76.6,55200.0
2015-02-11 14:45:00,76.59,76.7,76.59,76.7,67500.0,76.59,76.7,76.59,76.7,67500.0
2015-02-11 14:50:00,76.7,76.7,76.65,76.66,28600.0,76.7,76.7,76.65,76.66,28600.0
2015-02-11 14:55:00,76.66,76.69,76.63,76.67,70400.0,76.66,76.69,76.63,76.67,70400.0
2015-02-11 15:00:00,76.67,76.69,76.6,76.62,55500.0,76.67,76.69,76.6,76.62,55500.0
2015-02-11 15:05:00,76.62,76.69,76.62,76.69,78200.0,76.62,76.69,76.62,76.69,78200.0
2015-02-11 15:10:00,76.69,76.82,76.69,76.81,37900.0,76.69,76.82,76.69,76.81,37900.0
2015-02-11 15:15:00,76.82,76.84,76.76,76.82,87000.0,76.82,76.84,76.76,76.82,87000.0
2015-02-11 15:20:00,76.81,76.86,76.8,76.86,107400.0,76.81,76.86,76.8,76.86,107400.0
2015-02-11 15:25:00,76.86,76.94,76.8,76.82,139700.0,76.86,76.94,76.8,76.82,139700.0
2015-02-11 15:30:00,76.83,76.86,76.64,76.7,66200.0,76.83,76.86,76.64,76.7,66200.0
2015-02-11 15:35:00,76.69,76.7,76.64,76.68,34200.0,76.69,76.7,76.64,76.68,34200.0
2015-02-11 15:40:00,76.68,76.74,76.64,76.71,299400.0,76.68,76.74,76.64,76.71,299400.0
2015-02-11 15:45:00,76.7,76.76,76.54,76.55,219900.0,76.7,76.76,76.54,76.55,219900.0
2015-02-11 15:50:00,76.56,76.64,76.52,76.63,233400.0,76.56,76.64,76.52,76.63,233400.0
2015-02-11 15:55:00,76.62,76.66,76.57,76.65,323900.0,76.62,76.66,76.57,76.65,323900.0
2015-02-12 09:30:00,76.79,77.16,76.35,76.5,35500.0,76.79,77.16,76.35,76.5,35500.0
2015-02-12 09:35:00,76.52,76.63,76.42,76.52,101300.0,76.52,76.63,76.42,76.52,101300.0
2015-02-12 09:40:00,76.52,76.53,76.16,76.28,47500.0,76.52,76.53,76.16,76.28,47500.0
2015-02-12 09:45:00,76.26,76.44,76.22,76.44,58400.0,76.26,76.44,76.22,76.44,58400.0
2015-02-12 09:50:00,76.45,76.66,76.45,76.48,27300.0,76.45,76.66,76.45,76.48,27300.0
2015-02-12 09:55:00,76.47,76.51,76.29,76.34,33600.0,76.47,76.51,76.29,76.34,33600.0
2015-02-12 10:00:00,76.34,76.38,76.2,76.26,17500.0,76.34,76.38,76.2,76.26,17500.0
2015-02-12 10:05:00,76.28,76.39,76.28,76.33,12600.0,76.28,76.39,76.28,76.33,12600.0
2015-02-12 10:10:00,76.31,76.38,76.22,76.35,22800.0,76.31,76.38,76.22,76.35,22800.0
2015-02-12 10:15:00,76.37,76.41,76.2,76.23,17000.0,76.37,76.41,76.2,76.23,17000.0
2015-02-12 10:20:00,76.23,76.29,76.14,76.14,38800.0,76.23,76.29,76.14,76.14,38800.0
2015-02-12 10:25:00,76.13,76.14,75.98,76.01,43400.0,76.13,76.14,75.98,76.01,43400.0
2015-02-12 10:30:00,76.01,76.08,75.97,76.02,41700.0,76.01,76.08,75.97,76.02,41700.0
2015-02-12 10:35:00,76.01,76.11,76.0,76.07,27000.0,76.01,76.11,76.0,76.07,27000.0
2015-02-12 10:40:00,76.07,76.08,75.97,75.97,22200.0,76.07,76.08,75.97,75.97,22200.0
2015-02-12 10:45:00,75.98,76.08,75.96,76.04,40100.0,75.98,76.08,75.96,76.04,40100.0
2015-02-12 10:50:00,76.04,76.07,75.93,75.94,42100.0,76.04,76.07,75.93,75.94,42100.0
2015-02-12 10:55:00,75.96,76.01,75.9,76.0,53200.0,75.96,76.01,75.9,76.0,53200.0
2015-02-12 11:00:00,75.98,75.99,75.93,75.97,32500.0,75.98,75.99,75.93,75.97,32500.0
2015-02-12 11:05:00,75.98,76.0,75.96,75.98,115100.0,75.98,76.0,75.96,75.98,115100.0
2015-02-12 11:10:00,75.97,75.98,75.87,75.93,44400.0,75.97,75.98,75.87,75.93,44400.0
2015-02-12 11:15:00,75.94,75.95,75.88,75.9,17000.0,75.94,75.95,75.88,75.9,17000.0
2015-02-12 11:20:00,75.9,75.9,75.77,75.78,28400.0,75.9,75.9,75.77,75.78,28400.0
2015-02-12 11:25:00,75.8,75.8,75.71,75.76,35500.0,75.8,75.8,75.71,75.76,35500.0
2015-02-12 11:30:00,75.77,75.89,75.76,75.84,28200.0,75.77,75.89,75.76,75.84,28200.0
2015-02-12 11:35:00,75.83,75.84,75.72,75.73,35900.0,75.83,75.84,75.72,75.73,35900.0
2015-02-12 11:40:00,75.73,75.76,75.7,75.74,19200.0,75.73,75.76,75.7,75.74,19200.0
2015-02-12 11:45:00,75.73,75.77,75.68,75.71,41500.0,75.73,75.77,75.68,75.71,41500.0
2015-02-12 11:50:00,75.71,75.77,75.68,75.7,64000.0,75.71,75.77,75.68,75.7,64000.0
2015-02-12 11:55:00,75.7,75.7,75.58,75.59,77300.0,75.7,75.7,75.58,75.59,77300.0
2015-02-12 12:00:00,75.6,75.61,75.55,75.6,51300.0,75.6,75.61,75.55,75.6,51300.0
2015-02-12 12:05:00,75.6,75.63,75.56,75.63,32100.0,75.6,75.63,75.56,75.63,32100.0
2015-02-12 12:10:00,75.64,75.64,75.6,75.62,32100.0,75.64,75.64,75.6,75.62,32100.0
2015-02-12 12:15:00,75.62,75.71,75.61,75.71,27300.0,75.62,75.71,75.61,75.71,27300.0
2015-02-12 12:20:00,75.7,75.72,75.64,75.66,27300.0,75.7,75.72,75.64,75.66,27300.0
2015-02-12 12:25:00,75.68,75.79,75.65,75.79,14800.0,75.68,75.79,75.65,75.79,14800.0
2015-02-12 12:30:00,75.78,75.86,75.76,75.76,30600.0,75.78,75.86,75.76,75.76,30600.0
2015-02-12 12:35:00,75.76,75.76,75.66,75.67,30500.0,75.76,75.76,75.66,75.67,30500.0
2015-02-12 12:40:00,75.66,75.71,75.66,75.67,18500.0,75.66,75.71,75.66,75.67,18500.0
2015-02-12 12:45:00,75.69,75.73,75.69,75.72,21200.0,75.69,75.73,75.69,75.72,21200.0
2015-02-12 12:50:00,75.71,75.77,75.68,75.77,21800.0,75.71,75.77,75.68,75.77,21800.0
2015-02-12 12:55:00,75.77,75.83,75.74,75.79,56200.0,75.77,75.83,75.74,75.79,56200.0
2015-02-12 13:00:00,75.78,75.85,75.76,75.84,30100.0,75.78,75.85,75.76,75.84,30100.0
2015-02-12 13:05:00,75.85,75.87,75.83,75.84,78200.0,75.85,75.87,75.83,75.84,78200.0
2015-02-12 13:10:00,75.84,75.85,75.78,75.84,49900.0,75.84,75.85,75.78,75.84,49900.0
2015-02-12 13:15:00,75.85,75.89,75.76,75.79,53500.0,75.85,75.89,75.76,75.79,53500.0
2015-02-12 13:20:00,75.8,75.8,75.74,75.79,39600.0,75.8,75.8,75.74,75.79,39600.0
2015-02-12 13:25:00,75.8,75.82,75.77,75.79,20400.0,75.8,75.82,75.77,75.79,20400.0
2015-02-12 13:30:00,75.8,75.88,75.78,75.86,37800.0,75.8,75.88,75.78,75.86,37800.0
2015-02-12 13:35:00,75.86,75.86,75.79,75.81,22300.0,75.86,75.86,75.79,75.81,22300.0
2015-02-12 13:40:00,75.82,75.85,75.8,75.8,26900.0,75.82,75.85,75.8,75.8,26900.0
2015-02-12 13:45:00,75.81,75.83,75.76,75.77,23500.0,75.81,75.83,75.76,75.77,23500.0
2015-02-12 13:50:00,75.77,75.81,75.75,75.8,21300.0,75.77,75.81,75.75,75.8,21300.0
2015-02-12 13:55:00,75.8,75.8,75.67,75.67,49300.0,75.8,75.8,75.67,75.67,49300.0
2015-02-12 14:00:00,75.67,75.73,75.66,75.67,11800.0,75.67,75.73,75.66,75.67,11800.0
2015-02-12 14:05:00,75.68,75.71,75.66,75.7,32600.0,75.68,75.71,75.66,75.7,32600.0
2015-02-12 14:10:00,75.7,75.73,75.68,75.71,90900.0,75.7,75.73,75.68,75.71,90900.0
2015-02-12 14:15:00,75.72,75.74,75.69,75.69,36100.0,75.72,75.74,75.69,75.69,36100.0
2015-02-12 14:20:00,75.7,75.71,75.66,75.7,37300.0,75.7,75.71,75.66,75.7,37300.0
2015-02-12 14:25:00,75.71,75.74,75.7,75.72,38900.0,75.71,75.74,75.7,75.72,38900.0
2015-02-12 14:30:00,75.73,75.74,75.72,75.72,19200.0,75.73,75.74,75.72,75.72,19200.0
2015-02-12 14:35:00,75.72,75.73,75.67,75.67,52000.0,75.72,75.73,75.67,75.67,52000.0
2015-02-12 14:40:00,75.68,75.7,75.64,75.69,28600.0,75.68,75.7,75.64,75.69,28600.0
2015-02-12 14:45:00,75.68,75.73,75.67,75.71,37400.0,75.68,75.73,75.67,75.71,37400.0
2015-02-12 14:50:00,75.71,75.71,75.66,75.68,26400.0,75.71,75.71,75.66,75.68,26400.0
2015-02-12 14:55:00,75.67,75.68,75.63,75.63,24000.0,75.67,75.68,75.63,75.63,24000.0
2015-02-12 15:00:00,75.64,75.66,75.63,75.64,61200.0,75.64,75.66,75.63,75.64,61200.0
2015-02-12 15:05:00,75.65,75.67,75.63,75.64,29200.0,75.65,75.67,75.63,75.64,29200.0
2015-02-12 15:10:00,75.64,75.65,75.53,75.56,84500.0,75.64,75.65,75.53,75.56,84500.0
2015-02-12 15:15:00,75.56,75.64,75.55,75.61,38800.0,75.56,75.64,75.55,75.61,38800.0
2015-02-12 15:20:00,75.62,75.66,75.6,75.66,34300.0,75.62,75.66,75.6,75.66,34300.0
2015-02-12 15:25:00,75.66,75.73,75.65,75.73,35200.0,75.66,75.73,75.65,75.73,35200.0
2015-02-12 15:30:00,75.73,75.76,75.71,75.76,80400.0,75.73,75.76,75.71,75.76,80400.0
2015-02-12 15:35:00,75.76,75.82,75.75,75.82,41700.0,75.76,75.82,75.75,75.82,41700.0
2015-02-12 15:40:00,75.82,75.94,75.79,75.84,64700.0,75.82,75.94,75.79,75.84,64700.0
2015-02-12 15:45:00,75.84,75.91,75.83,75.84,76600.0,75.84,75.91,75.83,75.84,76600.0
2015-02-12 15:50:00,75.84,75.95,75.83,75.83,141300.0,75.84,75.95,75.83,75.83,141300.0
2015-02-12 15:55:00,75.84,75.9,75.79,75.83,328400.0,75.84,75.9,75.79,75.83,328400.0
2015-02-13 09:30:00,75.89,76.06,75.58,75.71,20000.0,75.89,76.06,75.58,75.71,20000.0
2015-02-13 09:35:00,75.66,75.84,75.44,75.47,34500.0,75.66,75.84,75.44,75.47,34500.0
2015-02-13 09:40:00,75.53,75.72,75.53,75.66,15800.0,75.53,75.72,75.53,75.66,15800.0
2015-02-13 09:45:00,75.66,75.69,75.41,75.5,24200.0,75.66,75.69,75.41,75.5,24200.0
2015-02-13 09:50:00,75.48,75.5,75.23,75.27,66800.0,75.48,75.5,75.23,75.27,66800.0
2015-02-13 09:55:00,75.25,75.61,75.25,75.46,13900.0,75.25,75.61,75.25,75.46,13900.0
2015-02-13 10:00:00,75.42,75.72,75.42,75.67,37100.0,75.42,75.72,75.42,75.67,37100.0
2015-02-13 10:05:00,75.64,75.67,75.47,75.5,52000.0,75.64,75.67,75.47,75.5,52000.0
2015-02-13 10:10:00,75.5,75.68,75.43,75.68,21300.0,75.5,75.68,75.43,75.68,21300.0
2015-02-13 10:15:00,75.66,75.73,75.62,75.72,18600.0,75.66,75.73,75.62,75.72,18600.0
2015-02-13 10:20:00,75.71,75.71,75.54,75.68,22300.0,75.71,75.71,75.54,75.68,22300.0
2015-02-13 10:25:00,75.7,75.85,75.7,75.85,14800.0,75.7,75.85,75.7,75.85,14800.0
2015-02-13 10:30:00,75.86,75.99,75.83,75.83,26700.0,75.86,75.99,75.83,75.83,26700.0
2015-02-13 10:35:00,75.82,75.91,75.8,75.8,19100.0,75.82,75.91,75.8,75.8,19100.0
2015-02-13 10:40:00,75.81,75.95,75.79,75.94,18300.0,75.81,75.95,75.79,75.94,18300.0
2015-02-13 10:45:00,75.94,76.02,75.92,75.99,16500.0,75.94,76.02,75.92,75.99,16500.0
2015-02-13 10:50:00,75.99,76.03,75.97,75.98,14700.0,75.99,76.03,75.97,75.98,14700.0
2015-02-13 10:55:00,75.98,76.02,75.95,76.01,15500.0,75.98,76.02,75.95,76.01,15500.0
2015-02-13 11:00:00,76.01,76.24,75.99,76.22,30600.0,76.01,76.24,75.99,76.22,30600.0
2015-02-13 11:05:00,76.24,76.33,76.22,76.26,26300.0,76.24,76.33,76.22,76.26,26300.0
2015-02-13 11:10:00,76.27,76.4,76.27,76.38,24600.0,76.27,76.4,76.27,76.38,24600.0
2015-02-13 11:15:00,76.38,76.44,76.3,76.44,18800.0,76.38,76.44,76.3,76.44,18800.0
2015-02-13 11:20:00,76.44,76.5,76.4,76.49,24400.0,76.44,76.5,76.4,76.49,24400.0
2015-02-13 11:25:00,76.49,76.5,76.35,76.35,19000.0,76.49,76.5,76.35,76.35,19000.0
2015-02-13 11:30:00,76.35,76.4,76.26,76.33,46500.0,76.35,76.4,76.26,76.33,46500.0
2015-02-13 11:35:00,76.33,76.33,76.26,76.28,19500.0,76.33,76.33,76.26,76.28,19500.0
2015-02-13 11:40:00,76.28,76.29,76.18,76.21,11500.0,76.28,76.29,76.18,76.21,11500.0
2015-02-13 11:45:00,76.2,76.22,76.17,76.17,11100.0,76.2,76.22,76.17,76.17,11100.0
2015-02-13 11:50:00,76.17,76.22,76.09,76.09,15000.0,76.17,76.22,76.09,76.09,15000.0
2015-02-13 11:55:00,76.09,76.12,76.02,76.06,31300.0,76.09,76.12,76.02,76.06,31300.0
2015-02-13 12:00:00,76.07,76.12,76.05,76.12,12100.0,76.07,76.12,76.05,76.12,12100.0
2015-02-13 12:05:00,76.12,76.19,76.06,76.14,22100.0,76.12,76.19,76.06,76.14,22100.0
2015-02-13 12:10:00,76.13,76.22,76.08,76.09,27200.0,76.13,76.22,76.08,76.09,27200.0
2015-02-13 12:15:00,76.1,76.2,76.07,76.16,13300.0,76.1,76.2,76.07,76.16,13300.0
2015-02-13 12:20:00,76.16,76.19,76.12,76.19,7600.0,76.16,76.19,76.12,76.19,7600.0
2015-02-13 12:25:00,76.18,76.19,76.07,76.07,12700.0,76.18,76.19,76.07,76.07,12700.0
2015-02-13 12:30:00,76.07,76.1,75.98,76.01,16000.0,76.07,76.1,75.98,76.01,16000.0
2015-02-13 12:35:00,76.01,76.03,75.95,75.95,7300.0,76.01,76.03,75.95,75.95,7300.0
2015-02-13 12:40:00,75.96,75.98,75.88,75.91,16300.0,75.96,75.98,75.88,75.91,16300.0
2015-02-13 12:45:00,75.91,76.07,75.88,76.06,14900.0,75.91,76.07,75.88,76.06,14900.0
2015-02-13 12:50:00,76.07,76.21,76.05,76.16,20300.0,76.07,76.21,76.05,76.16,20300.0
2015-02-13 12:55:00,76.19,76.3,76.16,76.3,13400.0,76.19,76.3,76.16,76.3,13400.0
2015-02-13 13:00:00,76.29,76.31,76.18,76.21,10700.0,76.29,76.31,76.18,76.21,10700.0
2015-02-13 13:05:00,76.2,76.3,76.19,76.26,18100.0,76.2,76.3,76.19,76.26,18100.0
2015-02-13 13:10:00,76.27,76.36,76.27,76.33,12100.0,76.27,76.36,76.27,76.33,12100.0
2015-02-13 13:15:00,76.35,76.38,76.33,76.37,15500.0,76.35,76.38,76.33,76.37,15500.0
2015-02-13 13:20:00,76.37,76.38,76.34,76.36,23600.0,76.37,76.38,76.34,76.36,23600.0
2015-02-13 13:25:00,76.36,76.39,76.24,76.24,21300.0,76.36,76.39,76.24,76.24,21300.0
2015-02-13 13:30:00,76.21,76.23,76.15,76.2,17000.0,76.21,76.23,76.15,76.2,17000.0
2015-02-13 13:35:00,76.2,76.25,76.16,76.21,15000.0,76.2,76.25,76.16,76.21,15000.0
2015-02-13 13:40:00,76.21,76.27,76.17,76.22,10300.0,76.21,76.27,76.17,76.22,10300.0
2015-02-13 13:45:00,76.24,76.27,76.19,76.23,14000.0,76.24,76.27,76.19,76.23,14000.0
2015-02-13 13:50:00,76.21,76.24,76.19,76.2,25000.0,76.21,76.24,76.19,76.2,25000.0
2015-02-13 13:55:00,76.2,76.36,76.19,76.34,13400.0,76.2,76.36,76.19,76.34,13400.0
2015-02-13 14:00:00,76.32,76.34,76.21,76.23,12800.0,76.32,76.34,76.21,76.23,12800.0
2015-02-13 14:05:00,76.21,76.24,76.18,76.2,48500.0,76.21,76.24,76.18,76.2,48500.0
2015-02-13 14:10:00,76.2,76.31,76.2,76.28,14800.0,76.2,76.31,76.2,76.28,14800.0
2015-02-13 14:15:00,76.27,76.37,76.27,76.36,13300.0,76.27,76.37,76.27,76.36,13300.0
2015-02-13 14:20:00,76.35,76.42,76.32,76.38,10700.0,76.35,76.42,76.32,76.38,10700.0
2015-02-13 14:25:00,76.38,76.45,76.38,76.42,12900.0,76.38,76.45,76.38,76.42,12900.0
2015-02-13 14:30:00,76.44,76.57,76.43,76.54,47100.0,76.44,76.57,76.43,76.54,47100.0
2015-02-13 14:35:00,76.54,76.57,76.51,76.51,18200.0,76.54,76.57,76.51,76.51,18200.0
2015-02-13 14:40:00,76.52,76.58,76.49,76.54,23200.0,76.52,76.58,76.49,76.54,23200.0
2015-02-13 14:45:00,76.54,76.56,76.49,76.51,16100.0,76.54,76.56,76.49,76.51,16100.0
2015-02-13 14:50:00,76.5,76.58,76.46,76.5,35900.0,76.5,76.58,76.46,76.5,35900.0
2015-02-13 14:55:00,76.49,76.51,76.45,76.5,21900.0,76.49,76.51,76.45,76.5,21900.0
2015-02-13 15:00:00,76.49,76.53,76.47,76.48,29900.0,76.49,76.53,76.47,76.48,29900.0
2015-02-13 15:05:00,76.49,76.67,76.49,76.59,23800.0,76.49,76.67,76.49,76.59,23800.0
2015-02-13 15:10:00,76.6,76.7,76.59,76.67,18700.0,76.6,76.7,76.59,76.67,18700.0
2015-02-13 15:15:00,76.66,76.74,76.64,76.71,36700.0,76.66,76.74,76.64,76.71,36700.0
2015-02-13 15:20:00,76.71,76.76,76.65,76.74,34300.0,76.71,76.76,76.65,76.74,34300.0
2015-02-13 15:25:00,76.74,76.76,76.7,76.73,24000.0,76.74,76.76,76.7,76.73,24000.0
2015-02-13 15:30:00,76.71,76.74,76.68,76.7,50200.0,76.71,76.74,76.68,76.7,50200.0
2015-02-13 15:35:00,76.7,76.77,76.7,76.72,17900.0,76.7,76.77,76.7,76.72,17900.0
2015-02-13 15:40:00,76.72,76.79,76.69,76.78,37000.0,76.72,76.79,76.69,76.78,37000.0
2015-02-13 15:45:00,76.79,76.88,76.79,76.88,41900.0,76.79,76.88,76.79,76.88,41900.0
2015-02-13 15:50:00,76.87,76.91,76.83,76.89,102300.0,76.87,76.91,76.83,76.89,102300.0
2015-02-13 15:55:00,76.89,76.91,76.82,76.83,133200.0,76.89,76.91,76.82,76.83,133200.0
2015-02-17 09:30:00,76.84,76.93,76.68,76.82,140400.0,76.84,76.93,76.68,76.82,140400.0
2015-02-17 09:35:00,76.79,76.85,76.65,76.68,105300.0,76.79,76.85,76.65,76.68,105300.0
2015-02-17 09:40:00,76.64,76.68,76.4,76.4,59700.0,76.64,76.68,76.4,76.4,59700.0
2015-02-17 09:45:00,76.39,76.51,76.39,76.46,12100.0,76.39,76.51,76.39,76.46,12100.0
2015-02-17 09:50:00,76.46,76.5,76.33,76.35,31700.0,76.46,76.5,76.33,76.35,31700.0
2015-02-17 09:55:00,76.36,76.58,76.23,76.58,111200.0,76.36,76.58,76.23,76.58,111200.0
2015-02-17 10:00:00,76.58,76.62,76.48,76.62,11300.0,76.58,76.62,76.48,76.62,11300.0
2015-02-17 10:05:00,76.64,76.67,76.6,76.66,13100.0,76.64,76.67,76.6,76.66,13100.0
2015-02-17 10:10:00,76.65,76.77,76.63,76.75,17000.0,76.65,76.77,76.63,76.75,17000.0
2015-02-17 10:15:00,76.75,76.75,76.58,76.58,9800.0,76.75,76.75,76.58,76.58,9800.0
2015-02-17 10:20:00,76.6,76.65,76.46,76.46,29300.0,76.6,76.65,76.46,76.46,29300.0
2015-02-17 10:25:00,76.48,76.49,76.38,76.39,49600.0,76.48,76.49,76.38,76.39,49600.0
2015-02-17 10:30:00,76.38,76.45,76.33,76.39,94200.0,76.38,76.45,76.33,76.39,94200.0
2015-02-17 10:35:00,76.39,76.42,76.36,76.39,17800.0,76.39,76.42,76.36,76.39,17800.0
2015-02-17 10:40:00,76.39,76.53,76.38,76.51,23600.0,76.39,76.53,76.38,76.51,23600.0
2015-02-17 10:45:00,76.51,76.53,76.44,76.45,22100.0,76.51,76.53,76.44,76.45,22100.0
2015-02-17 10:50:00,76.46,76.46,76.36,76.37,9900.0,76.46,76.46,76.36,76.37,9900.0
2015-02-17 10:55:00,76.36,76.39,76.28,76.38,11300.0,76.36,76.39,76.28,76.38,11300.0
2015-02-17 11:00:00,76.4,76.4,76.34,76.38,9600.0,76.4,76.4,76.34,76.38,9600.0
2015-02-17 11:05:00,76.4,76.51,76.34,76.49,17700.0,76.4,76.51,76.34,76.49,17700.0
2015-02-17 11:10:00,76.52,76.64,76.52,76.63,11800.0,76.52,76.64,76.52,76.63,11800.0
2015-02-17 11:15:00,76.65,76.77,76.65,76.75,12100.0,76.65,76.77,76.65,76.75,12100.0
2015-02-17 11:20:00,76.74,76.9,76.74,76.87,12400.0,76.74,76.9,76.74,76.87,12400.0
2015-02-17 11:25:00,76.89,76.93,76.87,76.91,14100.0,76.89,76.93,76.87,76.91,14100.0
2015-02-17 11:30:00,76.89,76.93,76.87,76.9,15600.0,76.89,76.93,76.87,76.9,15600.0
2015-02-17 11:35:00,76.91,76.95,76.88,76.92,7200.0,76.91,76.95,76.88,76.92,7200.0
2015-02-17 11:40:00,76.92,76.92,76.77,76.8,27400.0,76.92,76.92,76.77,76.8,27400.0
2015-02-17 11:45:00,76.8,76.82,76.75,76.75,5900.0,76.8,76.82,76.75,76.75,5900.0
2015-02-17 11:50:00,76.72,76.74,76.64,76.65,24500.0,76.72,76.74,76.64,76.65,24500.0
2015-02-17 11:55:00,76.66,76.71,76.64,76.65,23400.0,76.66,76.71,76.64,76.65,23400.0
2015-02-17 12:00:00,76.65,76.77,76.64,76.77,5700.0,76.65,76.77,76.64,76.77,5700.0
2015-02-17 12:05:00,76.77,76.77,76.72,76.75,7900.0,76.77,76.77,76.72,76.75,7900.0
2015-02-17 12:10:00,76.7,76.71,76.65,76.71,9900.0,76.7,76.71,76.65,76.71,9900.0
2015-02-17 12:15:00,76.71,76.75,76.67,76.73,7600.0,76.71,76.75,76.67,76.73,7600.0
2015-02-17 12:20:00,76.76,76.76,76.69,76.75,11500.0,76.76,76.76,76.69,76.75,11500.0
2015-02-17 12:25:00,76.75,76.83,76.73,76.77,18600.0,76.75,76.83,76.73,76.77,18600.0
2015-02-17 12:30:00,76.77,76.85,76.72,76.72,19800.0,76.77,76.85,76.72,76.72,19800.0
2015-02-17 12:35:00,76.72,76.73,76.69,76.69,12200.0,76.72,76.73,76.69,76.69,12200.0
2015-02-17 12:40:00,76.69,76.7,76.62,76.69,59500.0,76.69,76.7,76.62,76.69,59500.0
2015-02-17 12:45:00,76.7,76.75,76.62,76.71,28900.0,76.7,76.75,76.62,76.71,28900.0
2015-02-17 12:50:00,76.73,76.75,76.66,76.75,22200.0,76.73,76.75,76.66,76.75,22200.0
2015-02-17 12:55:00,76.75,76.75,76.68,76.71,5700.0,76.75,76.75,76.68,76.71,5700.0
2015-02-17 13:00:00,76.73,76.84,76.71,76.84,8300.0,76.73,76.84,76.71,76.84,8300.0
2015-02-17 13:05:00,76.86,76.86,76.79,76.83,11800.0,76.86,76.86,76.79,76.83,11800.0
2015-02-17 13:10:00,76.81,76.87,76.75,76.87,16700.0,76.81,76.87,76.75,76.87,16700.0
2015-02-17 13:15:00,76.85,76.9,76.85,76.85,7300.0,76.85,76.9,76.85,76.85,7300.0
2015-02-17 13:20:00,76.86,76.9,76.78,76.82,44800.0,76.86,76.9,76.78,76.82,44800.0
2015-02-17 13:25:00,76.82,76.88,76.81,76.87,7900.0,76.82,76.88,76.81,76.87,7900.0
2015-02-17 13:30:00,76.87,76.88,76.85,76.87,6900.0,76.87,76.88,76.85,76.87,6900.0
2015-02-17 13:35:00,76.87,76.93,76.85,76.88,11100.0,76.87,76.93,76.85,76.88,11100.0
2015-02-17 13:40:00,76.88,76.94,76.87,76.92,8100.0,76.88,76.94,76.87,76.92,8100.0
2015-02-17 13:45:00,76.91,76.93,76.85,76.86,5500.0,76.91,76.93,76.85,76.86,5500.0
2015-02-17 13:50:00,76.86,76.86,76.79,76.81,14800.0,76.86,76.86,76.79,76.81,14800.0
2015-02-17 13:55:00,76.82,76.9,76.82,76.9,12800.0,76.82,76.9,76.82,76.9,12800.0
2015-02-17 14:00:00,76.89,76.99,76.87,76.9,13900.0,76.89,76.99,76.87,76.9,13900.0
2015-02-17 14:05:00,76.89,76.98,76.86,76.95,11000.0,76.89,76.98,76.86,76.95,11000.0
2015-02-17 14:10:00,76.93,76.96,76.92,76.93,7700.0,76.93,76.96,76.92,76.93,7700.0
2015-02-17 14:15:00,76.95,77.0,76.95,76.99,11000.0,76.95,77.0,76.95,76.99,11000.0
2015-02-17 14:20:00,76.98,76.98,76.94,76.96,8000.0,76.98,76.98,76.94,76.96,8000.0
2015-02-17 14:25:00,76.97,76.97,76.89,76.92,10700.0,76.97,76.97,76.89,76.92,10700.0
2015-02-17 14:30:00,76.91,77.01,76.91,77.0,46800.0,76.91,77.01,76.91,77.0,46800.0
2015-02-17 14:35:00,76.98,76.98,76.91,76.96,10200.0,76.98,76.98,76.91,76.96,10200.0
2015-02-17 14:40:00,76.96,76.98,76.87,76.88,7400.0,76.96,76.98,76.87,76.88,7400.0
2015-02-17 14:45:00,76.88,76.95,76.88,76.91,11700.0,76.88,76.95,76.88,76.91,11700.0
2015-02-17 14:50:00,76.93,76.94,76.88,76.92,8400.0,76.93,76.94,76.88,76.92,8400.0
2015-02-17 14:55:00,76.92,76.93,76.88,76.91,11100.0,76.92,76.93,76.88,76.91,11100.0
2015-02-17 15:00:00,76.91,76.93,76.87,76.91,16200.0,76.91,76.93,76.87,76.91,16200.0
2015-02-17 15:05:00,76.92,76.92,76.87,76.9,11500.0,76.92,76.92,76.87,76.9,11500.0
2015-02-17 15:10:00,76.88,76.9,76.82,76.82,24200.0,76.88,76.9,76.82,76.82,24200.0
2015-02-17 15:15:00,76.82,76.83,76.79,76.81,13900.0,76.82,76.83,76.79,76.81,13900.0
2015-02-17 15:20:00,76.81,76.84,76.76,76.83,27700.0,76.81,76.84,76.76,76.83,27700.0
2015-02-17 15:25:00,76.84,76.84,76.79,76.8,23400.0,76.84,76.84,76.79,76.8,23400.0
2015-02-17 15:30:00,76.8,76.8,76.73,76.78,53800.0,76.8,76.8,76.73,76.78,53800.0
2015-02-17 15:35:00,76.78,76.81,76.74,76.74,41800.0,76.78,76.81,76.74,76.74,41800.0
2015-02-17 15:40:00,76.74,76.76,76.66,76.66,25100.0,76.74,76.76,76.66,76.66,25100.0
2015-02-17 15:45:00,76.66,76.69,76.62,76.66,36100.0,76.66,76.69,76.62,76.66,36100.0
2015-02-17 15:50:00,76.66,76.72,76.62,76.65,53700.0,76.66,76.72,76.62,76.65,53700.0
2015-02-17 15:55:00,76.66,76.75,76.65,76.7,104700.0,76.66,76.75,76.65,76.7,104700.0
2015-02-18 09:30:00,76.86,76.94,76.71,76.71,51400.0,76.86,76.94,76.71,76.71,51400.0
2015-02-18 09:35:00,76.66,76.91,76.66,76.87,35200.0,76.66,76.91,76.66,76.87,35200.0
2015-02-18 09:40:00,76.84,76.96,76.82,76.91,69600.0,76.84,76.96,76.82,76.91,69600.0
2015-02-18 09:45:00,76.91,76.96,76.79,76.82,25800.0,76.91,76.96,76.79,76.82,25800.0
2015-02-18 09:50:00,76.79,76.81,76.73,76.75,26200.0,76.79,76.81,76.73,76.75,26200.0
2015-02-18 09:55:00,76.72,76.73,76.64,76.7,37600.0,76.72,76.73,76.64,76.7,37600.0
2015-02-18 10:00:00,76.69,76.79,76.67,76.77,77400.0,76.69,76.79,76.67,76.77,77400.0
2015-02-18 10:05:00,76.75,76.89,76.7,76.82,188600.0,76.75,76.89,76.7,76.82,188600.0
2015-02-18 10:10:00,76.81,76.9,76.67,76.81,180800.0,76.81,76.9,76.67,76.81,180800.0
2015-02-18 10:15:00,76.79,76.9,76.69,76.78,131000.0,76.79,76.9,76.69,76.78,131000.0
2015-02-18 10:20:00,76.76,76.85,76.69,76.83,39400.0,76.76,76.85,76.69,76.83,39400.0
2015-02-18 10:25:00,76.82,76.84,76.7,76.7,34000.0,76.82,76.84,76.7,76.7,34000.0
2015-02-18 10:30:00,76.7,76.83,76.7,76.82,22400.0,76.7,76.83,76.7,76.82,22400.0
2015-02-18 10:35:00,76.82,76.9,76.82,76.88,18200.0,76.82,76.9,76.82,76.88,18200.0
2015-02-18 10:40:00,76.88,76.92,76.83,76.91,124600.0,76.88,76.92,76.83,76.91,124600.0
2015-02-18 10:45:00,76.9,76.91,76.71,76.72,25200.0,76.9,76.91,76.71,76.72,25200.0
2015-02-18 10:50:00,76.71,76.81,76.7,76.81,22600.0,76.71,76.81,76.7,76.81,22600.0
2015-02-18 10:55:00,76.78,76.81,76.7,76.73,22000.0,76.78,76.81,76.7,76.73,22000.0
2015-02-18 11:00:00,76.72,76.75,76.7,76.7,25400.0,76.72,76.75,76.7,76.7,25400.0
2015-02-18 11:05:00,76.7,76.76,76.7,76.73,22800.0,76.7,76.76,76.7,76.73,22800.0
2015-02-18 11:10:00,76.72,76.72,76.6,76.62,24800.0,76.72,76.72,76.6,76.62,24800.0
2015-02-18 11:15:00,76.62,76.62,76.47,76.51,55000.0,76.62,76.62,76.47,76.51,55000.0
2015-02-18 11:20:00,76.5,76.55,76.48,76.53,27000.0,76.5,76.55,76.48,76.53,27000.0
2015-02-18 11:25:00,76.51,76.55,76.49,76.51,34200.0,76.51,76.55,76.49,76.51,34200.0
2015-02-18 11:30:00,76.51,76.64,76.5,76.62,12400.0,76.51,76.64,76.5,76.62,12400.0
2015-02-18 11:35:00,76.64,76.7,76.63,76.69,27600.0,76.64,76.7,76.63,76.69,27600.0
2015-02-18 11:40:00,76.67,76.67,76.63,76.67,35400.0,76.67,76.67,76.63,76.67,35400.0
2015-02-18 11:45:00,76.67,76.76,76.67,76.73,24000.0,76.67,76.76,76.67,76.73,24000.0
2015-02-18 11:50:00,76.73,76.79,76.71,76.71,59800.0,76.73,76.79,76.71,76.71,59800.0
2015-02-18 11:55:00,76.71,76.79,76.69,76.69,183000.0,76.71,76.79,76.69,76.69,183000.0
2015-02-18 12:00:00,76.7,76.72,76.61,76.61,14800.0,76.7,76.72,76.61,76.61,14800.0
2015-02-18 12:05:00,76.61,76.62,76.5,76.53,25000.0,76.61,76.62,76.5,76.53,25000.0
2015-02-18 12:10:00,76.52,76.59,76.52,76.56,27400.0,76.52,76.59,76.52,76.56,27400.0
2015-02-18 12:15:00,76.56,76.68,76.55,76.63,27000.0,76.56,76.68,76.55,76.63,27000.0
2015-02-18 12:20:00,76.64,76.67,76.61,76.63,26200.0,76.64,76.67,76.61,76.63,26200.0
2015-02-18 12:25:00,76.63,76.65,76.62,76.63,10400.0,76.63,76.65,76.62,76.63,10400.0
2015-02-18 12:30:00,76.61,76.64,76.59,76.63,18000.0,76.61,76.64,76.59,76.63,18000.0
2015-02-18 12:35:00,76.62,76.64,76.58,76.58,19600.0,76.62,76.64,76.58,76.58,19600.0
2015-02-18 12:40:00,76.57,76.6,76.54,76.54,14800.0,76.57,76.6,76.54,76.54,14800.0
2015-02-18 12:45:00,76.54,76.65,76.54,76.63,24000.0,76.54,76.65,76.54,76.63,24000.0
2015-02-18 12:50:00,76.64,76.65,76.61,76.63,58000.0,76.64,76.65,76.61,76.63,58000.0
2015-02-18 12:55:00,76.63,76.69,76.61,76.65,37800.0,76.63,76.69,76.61,76.65,37800.0
2015-02-18 13:00:00,76.66,76.68,76.64,76.66,27600.0,76.66,76.68,76.64,76.66,27600.0
2015-02-18 13:05:00,76.66,76.68,76.62,76.68,15400.0,76.66,76.68,76.62,76.68,15400.0
2015-02-18 13:10:00,76.68,76.74,76.67,76.68,13200.0,76.68,76.74,76.67,76.68,13200.0
2015-02-18 13:15:00,76.68,76.77,76.68,76.77,17200.0,76.68,76.77,76.68,76.77,17200.0
2015-02-18 13:20:00,76.75,76.76,76.68,76.7,13400.0,76.75,76.76,76.68,76.7,13400.0
2015-02-18 13:25:00,76.7,76.78,76.69,76.76,69000.0,76.7,76.78,76.69,76.76,69000.0
2015-02-18 13:30:00,76.76,76.87,76.75,76.84,68000.0,76.76,76.87,76.75,76.84,68000.0
2015-02-18 13:35:00,76.84,76.88,76.82,76.83,12200.0,76.84,76.88,76.82,76.83,12200.0
2015-02-18 13:40:00,76.83,76.85,76.76,76.76,11400.0,76.83,76.85,76.76,76.76,11400.0
2015-02-18 13:45:00,76.79,76.83,76.76,76.8,14000.0,76.79,76.83,76.76,76.8,14000.0
2015-02-18 13:50:00,76.82,76.89,76.81,76.87,70200.0,76.82,76.89,76.81,76.87,70200.0
2015-02-18 13:55:00,76.85,76.85,76.77,76.78,14000.0,76.85,76.85,76.77,76.78,14000.0
2015-02-18 14:00:00,76.81,76.94,76.81,76.9,17000.0,76.81,76.94,76.81,76.9,17000.0
2015-02-18 14:05:00,76.9,76.98,76.9,76.96,41200.0,76.9,76.98,76.9,76.96,41200.0
2015-02-18 14:10:00,76.97,77.06,76.95,77.06,226600.0,76.97,77.06,76.95,77.06,226600.0
2015-02-18 14:15:00,77.05,77.09,76.99,77.04,15000.0,77.05,77.09,76.99,77.04,15000.0
2015-02-18 14:20:00,77.02,77.05,76.96,76.97,246000.0,77.02,77.05,76.96,76.97,246000.0
2015-02-18 14:25:00,76.99,77.03,76.94,76.96,37200.0,76.99,77.03,76.94,76.96,37200.0
2015-02-18 14:30:00,76.96,77.06,76.96,77.03,14400.0,76.96,77.06,76.96,77.03,14400.0
2015-02-18 14:35:00,77.04,77.07,76.99,77.02,19200.0,77.04,77.07,76.99,77.02,19200.0
2015-02-18 14:40:00,77.01,77.05,76.99,77.02,60000.0,77.01,77.05,76.99,77.02,60000.0
2015-02-18 14:45:00,77.02,77.08,77.02,77.06,19600.0,77.02,77.08,77.02,77.06,19600.0
2015-02-18 14:50:00,77.06,77.08,77.05,77.07,8200.0,77.06,77.08,77.05,77.07,8200.0
2015-02-18 14:55:00,77.07,77.09,77.02,77.03,17400.0,77.07,77.09,77.02,77.03,17400.0
2015-02-18 15:00:00,77.03,77.11,77.03,77.05,121000.0,77.03,77.11,77.03,77.05,121000.0
2015-02-18 15:05:00,77.05,77.1,77.03,77.05,105400.0,77.05,77.1,77.03,77.05,105400.0
2015-02-18 15:10:00,77.04,77.1,77.03,77.03,18600.0,77.04,77.1,77.03,77.03,18600.0
2015-02-18 15:15:00,77.06,77.08,77.02,77.08,16000.0,77.06,77.08,77.02,77.08,16000.0
2015-02-18 15:20:00,77.07,77.07,77.01,77.02,11800.0,77.07,77.07,77.01,77.02,11800.0
2015-02-18 15:25:00,77.04,77.05,76.99,77.03,16200.0,77.04,77.05,76.99,77.03,16200.0
2015-02-18 15:30:00,77.04,77.05,76.97,77.03,141600.0,77.04,77.05,76.97,77.03,141600.0
2015-02-18 15:35:00,77.02,77.09,77.0,77.05,183200.0,77.02,77.09,77.0,77.05,183200.0
2015-02-18 15:40:00,77.06,77.07,77.0,77.03,150600.0,77.06,77.07,77.0,77.03,150600.0
2015-02-18 15:45:00,77.04,77.09,77.01,77.05,90000.0,77.04,77.09,77.01,77.05,90000.0
2015-02-18 15:50:00,77.05,77.06,77.03,77.04,94200.0,77.05,77.06,77.03,77.04,94200.0
2015-02-18 15:55:00,77.04,77.06,76.98,77.01,129600.0,77.04,77.06,76.98,77.01,129600.0
2015-02-19 09:30:00,77.45,77.68,76.72,77.24,102600.0,77.45,77.68,76.72,77.24,102600.0
2015-02-19 09:35:00,77.25,77.27,77.13,77.21,19900.0,77.25,77.27,77.13,77.21,19900.0
2015-02-19 09:40:00,77.24,77.32,77.14,77.32,21800.0,77.24,77.32,77.14,77.32,21800.0
2015-02-19 09:45:00,77.26,77.36,77.25,77.35,13700.0,77.26,77.36,77.25,77.35,13700.0
2015-02-19 09:50:00,77.32,77.36,77.23,77.29,22500.0,77.32,77.36,77.23,77.29,22500.0
2015-02-19 09:55:00,77.27,77.44,77.24,77.44,29500.0,77.27,77.44,77.24,77.44,29500.0
2015-02-19 10:00:00,77.43,77.44,77.37,77.43,23200.0,77.43,77.44,77.37,77.43,23200.0
2015-02-19 10:05:00,77.41,77.44,77.37,77.39,29500.0,77.41,77.44,77.37,77.39,29500.0
2015-02-19 10:10:00,77.38,77.41,77.35,77.39,49000.0,77.38,77.41,77.35,77.39,49000.0
2015-02-19 10:15:00,77.39,77.44,77.38,77.44,36500.0,77.39,77.44,77.38,77.44,36500.0
2015-02-19 10:20:00,77.43,77.44,77.38,77.4,19300.0,77.43,77.44,77.38,77.4,19300.0
2015-02-19 10:25:00,77.39,77.42,77.37,77.39,27700.0,77.39,77.42,77.37,77.39,27700.0
2015-02-19 10:30:00,77.4,77.4,77.38,77.4,43500.0,77.4,77.4,77.38,77.4,43500.0
2015-02-19 10:35:00,77.4,77.41,77.38,77.39,41600.0,77.4,77.41,77.38,77.39,41600.0
2015-02-19 10:40:00,77.4,77.4,77.27,77.27,22500.0,77.4,77.4,77.27,77.27,22500.0
2015-02-19 10:45:00,77.27,77.27,77.12,77.12,14100.0,77.27,77.27,77.12,77.12,14100.0
2015-02-19 10:50:00,77.13,77.17,77.1,77.16,14200.0,77.13,77.17,77.1,77.16,14200.0
2015-02-19 10:55:00,77.16,77.28,77.15,77.27,15500.0,77.16,77.28,77.15,77.27,15500.0
2015-02-19 11:00:00,77.28,77.28,77.19,77.26,90300.0,77.28,77.28,77.19,77.26,90300.0
2015-02-19 11:05:00,77.26,77.26,77.19,77.21,14700.0,77.26,77.26,77.19,77.21,14700.0
2015-02-19 11:10:00,77.21,77.23,77.19,77.19,12400.0,77.21,77.23,77.19,77.19,12400.0
2015-02-19 11:15:00,77.2,77.25,77.19,77.22,15300.0,77.2,77.25,77.19,77.22,15300.0
2015-02-19 11:20:00,77.21,77.21,77.14,77.14,17800.0,77.21,77.21,77.14,77.14,17800.0
2015-02-19 11:25:00,77.12,77.16,77.06,77.06,18300.0,77.12,77.16,77.06,77.06,18300.0
2015-02-19 11:30:00,77.07,77.09,77.04,77.06,17300.0,77.07,77.09,77.04,77.06,17300.0
2015-02-19 11:35:00,77.09,77.13,77.07,77.09,8900.0,77.09,77.13,77.07,77.09,8900.0
2015-02-19 11:40:00,77.09,77.21,77.03,77.18,26200.0,77.09,77.21,77.03,77.18,26200.0
2015-02-19 11:45:00,77.17,77.19,77.08,77.1,15100.0,77.17,77.19,77.08,77.1,15100.0
2015-02-19 11:50:00,77.09,77.13,77.07,77.13,15100.0,77.09,77.13,77.07,77.13,15100.0
2015-02-19 11:55:00,77.12,77.12,77.01,77.03,25900.0,77.12,77.12,77.01,77.03,25900.0
2015-02-19 12:00:00,77.04,77.08,77.02,77.04,12000.0,77.04,77.08,77.02,77.04,12000.0
2015-02-19 12:05:00,77.03,77.04,77.02,77.03,10900.0,77.03,77.04,77.02,77.03,10900.0
2015-02-19 12:10:00,77.03,77.09,77.03,77.06,19900.0,77.03,77.09,77.03,77.06,19900.0
2015-02-19 12:15:00,77.07,77.11,77.06,77.1,37800.0,77.07,77.11,77.06,77.1,37800.0
2015-02-19 12:20:00,77.11,77.13,77.05,77.11,28700.0,77.11,77.13,77.05,77.11,28700.0
2015-02-19 12:25:00,77.1,77.12,77.07,77.07,17200.0,77.1,77.12,77.07,77.07,17200.0
2015-02-19 12:30:00,77.08,77.1,77.06,77.06,12600.0,77.08,77.1,77.06,77.06,12600.0
2015-02-19 12:35:00,77.06,77.08,77.02,77.07,26300.0,77.06,77.08,77.02,77.07,26300.0
2015-02-19 12:40:00,77.06,77.07,77.02,77.07,11500.0,77.06,77.07,77.02,77.07,11500.0
2015-02-19 12:45:00,77.06,77.08,77.0,77.05,13000.0,77.06,77.08,77.0,77.05,13000.0
2015-02-19 12:50:00,77.05,77.13,77.04,77.13,11200.0,77.05,77.13,77.04,77.13,11200.0
2015-02-19 12:55:00,77.13,77.19,77.09,77.18,14800.0,77.13,77.19,77.09,77.18,14800.0
2015-02-19 13:00:00,77.19,77.19,77.08,77.1,16500.0,77.19,77.19,77.08,77.1,16500.0
2015-02-19 13:05:00,77.09,77.1,76.98,76.98,18400.0,77.09,77.1,76.98,76.98,18400.0
2015-02-19 13:10:00,76.97,76.97,76.88,76.89,16900.0,76.97,76.97,76.88,76.89,16900.0
2015-02-19 13:15:00,76.89,76.92,76.85,76.92,13800.0,76.89,76.92,76.85,76.92,13800.0
2015-02-19 13:20:00,76.93,77.02,76.93,77.02,15800.0,76.93,77.02,76.93,77.02,15800.0
2015-02-19 13:25:00,77.02,77.11,77.0,77.11,10900.0,77.02,77.11,77.0,77.11,10900.0
2015-02-19 13:30:00,77.11,77.2,77.1,77.2,9000.0,77.11,77.2,77.1,77.2,9000.0
2015-02-19 13:35:00,77.21,77.21,77.13,77.13,12500.0,77.21,77.21,77.13,77.13,12500.0
2015-02-19 13:40:00,77.12,77.16,77.07,77.07,10400.0,77.12,77.16,77.07,77.07,10400.0
2015-02-19 13:45:00,77.1,77.11,77.06,77.06,8800.0,77.1,77.11,77.06,77.06,8800.0
2015-02-19 13:50:00,77.07,77.16,77.06,77.16,8000.0,77.07,77.16,77.06,77.16,8000.0
2015-02-19 13:55:00,77.18,77.18,77.13,77.15,13300.0,77.18,77.18,77.13,77.15,13300.0
2015-02-19 14:00:00,77.15,77.16,77.09,77.09,8100.0,77.15,77.16,77.09,77.09,8100.0
2015-02-19 14:05:00,77.09,77.09,77.02,77.02,11200.0,77.09,77.09,77.02,77.02,11200.0
2015-02-19 14:10:00,77.02,77.06,77.02,77.04,9400.0,77.02,77.06,77.02,77.04,9400.0
2015-02-19 14:15:00,77.06,77.09,77.01,77.02,10100.0,77.06,77.09,77.01,77.02,10100.0
2015-02-19 14:20:00,77.01,77.01,76.86,76.87,61800.0,77.01,77.01,76.86,76.87,61800.0
2015-02-19 14:25:00,76.87,76.89,76.82,76.83,13000.0,76.87,76.89,76.82,76.83,13000.0
2015-02-19 14:30:00,76.83,76.87,76.83,76.84,16000.0,76.83,76.87,76.83,76.84,16000.0
2015-02-19 14:35:00,76.83,76.83,76.69,76.69,21800.0,76.83,76.83,76.69,76.69,21800.0
2015-02-19 14:40:00,76.69,76.8,76.69,76.8,9700.0,76.69,76.8,76.69,76.8,9700.0
2015-02-19 14:45:00,76.8,76.89,76.8,76.87,12900.0,76.8,76.89,76.8,76.87,12900.0
2015-02-19 14:50:00,76.89,76.92,76.88,76.88,15000.0,76.89,76.92,76.88,76.88,15000.0
2015-02-19 14:55:00,76.89,76.91,76.88,76.91,7700.0,76.89,76.91,76.88,76.91,7700.0
2015-02-19 15:00:00,76.91,76.91,76.85,76.86,16700.0,76.91,76.91,76.85,76.86,16700.0
2015-02-19 15:05:00,76.85,76.88,76.82,76.84,11100.0,76.85,76.88,76.82,76.84,11100.0
2015-02-19 15:10:00,76.82,76.85,76.81,76.83,13300.0,76.82,76.85,76.81,76.83,13300.0
2015-02-19 15:15:00,76.83,76.85,76.81,76.82,12500.0,76.83,76.85,76.81,76.82,12500.0
2015-02-19 15:20:00,76.81,76.88,76.81,76.87,12700.0,76.81,76.88,76.81,76.87,12700.0
2015-02-19 15:25:00,76.87,76.89,76.85,76.87,16200.0,76.87,76.89,76.85,76.87,16200.0
2015-02-19 15:30:00,76.87,76.89,76.83,76.83,29700.0,76.87,76.89,76.83,76.83,29700.0
2015-02-19 15:35:00,76.84,76.88,76.82,76.87,23200.0,76.84,76.88,76.82,76.87,23200.0
2015-02-19 15:40:00,76.87,76.87,76.74,76.78,53300.0,76.87,76.87,76.74,76.78,53300.0
2015-02-19 15:45:00,76.8,76.81,76.72,76.74,52000.0,76.8,76.81,76.72,76.74,52000.0
2015-02-19 15:50:00,76.73,76.74,76.64,76.72,80200.0,76.73,76.74,76.64,76.72,80200.0
2015-02-19 15:55:00,76.71,76.79,76.64,76.69,182200.0,76.71,76.79,76.64,76.69,182200.0
2015-02-20 09:30:00,76.7,76.7,76.29,76.41,120500.0,76.7,76.7,76.29,76.41,120500.0
2015-02-20 09:35:00,76.46,76.54,76.35,76.36,12300.0,76.46,76.54,76.35,76.36,12300.0
2015-02-20 09:40:00,76.35,76.4,76.16,76.4,15800.0,76.35,76.4,76.16,76.4,15800.0
2015-02-20 09:45:00,76.37,76.51,76.33,76.49,14300.0,76.37,76.51,76.33,76.49,14300.0
2015-02-20 09:50:00,76.47,76.48,76.3,76.42,12400.0,76.47,76.48,76.3,76.42,12400.0
2015-02-20 09:55:00,76.45,76.45,76.23,76.24,9800.0,76.45,76.45,76.23,76.24,9800.0
2015-02-20 10:00:00,76.24,76.31,76.16,76.25,13900.0,76.24,76.31,76.16,76.25,13900.0
2015-02-20 10:05:00,76.23,76.32,76.23,76.26,9700.0,76.23,76.32,76.23,76.26,9700.0
2015-02-20 10:10:00,76.27,76.29,76.22,76.26,17500.0,76.27,76.29,76.22,76.26,17500.0
2015-02-20 10:15:00,76.28,76.38,76.26,76.38,17300.0,76.28,76.38,76.26,76.38,17300.0
2015-02-20 10:20:00,76.39,76.43,76.37,76.39,7500.0,76.39,76.43,76.37,76.39,7500.0
2015-02-20 10:25:00,76.38,76.39,76.19,76.19,20100.0,76.38,76.39,76.19,76.19,20100.0
2015-02-20 10:30:00,76.2,76.44,76.2,76.44,12800.0,76.2,76.44,76.2,76.44,12800.0
2015-02-20 10:35:00,76.44,76.54,76.4,76.54,11600.0,76.44,76.54,76.4,76.54,11600.0
2015-02-20 10:40:00,76.55,76.57,76.45,76.46,6100.0,76.55,76.57,76.45,76.46,6100.0
2015-02-20 10:45:00,76.45,76.59,76.45,76.54,10100.0,76.45,76.59,76.45,76.54,10100.0
2015-02-20 10:50:00,76.55,76.55,76.41,76.43,10600.0,76.55,76.55,76.41,76.43,10600.0
2015-02-20 10:55:00,76.43,76.49,76.39,76.4,14400.0,76.43,76.49,76.39,76.4,14400.0
2015-02-20 11:00:00,76.41,76.59,76.4,76.57,11300.0,76.41,76.59,76.4,76.57,11300.0
2015-02-20 11:05:00,76.57,76.58,76.49,76.51,11500.0,76.57,76.58,76.49,76.51,11500.0
2015-02-20 11:10:00,76.5,76.51,76.45,76.45,9800.0,76.5,76.51,76.45,76.45,9800.0
2015-02-20 11:15:00,76.46,76.46,76.38,76.46,10100.0,76.46,76.46,76.38,76.46,10100.0
2015-02-20 11:20:00,76.45,76.45,76.35,76.37,12300.0,76.45,76.45,76.35,76.37,12300.0
2015-02-20 11:25:00,76.4,76.46,76.38,76.4,12600.0,76.4,76.46,76.38,76.4,12600.0
2015-02-20 11:30:00,76.4,76.52,76.36,76.51,12000.0,76.4,76.52,76.36,76.51,12000.0
2015-02-20 11:35:00,76.52,76.53,76.43,76.51,41100.0,76.52,76.53,76.43,76.51,41100.0
2015-02-20 11:40:00,76.52,76.6,76.49,76.49,7100.0,76.52,76.6,76.49,76.49,7100.0
2015-02-20 11:45:00,76.47,76.56,76.46,76.56,16700.0,76.47,76.56,76.46,76.56,16700.0
2015-02-20 11:50:00,76.56,76.57,76.46,76.48,10500.0,76.56,76.57,76.46,76.48,10500.0
2015-02-20 11:55:00,76.5,76.54,76.44,76.5,9100.0,76.5,76.54,76.44,76.5,9100.0
2015-02-20 12:00:00,76.53,76.62,76.47,76.6,8000.0,76.53,76.62,76.47,76.6,8000.0
2015-02-20 12:05:00,76.6,76.66,76.59,76.65,6500.0,76.6,76.66,76.59,76.65,6500.0
2015-02-20 12:10:00,76.65,76.74,76.65,76.69,8400.0,76.65,76.74,76.65,76.69,8400.0
2015-02-20 12:15:00,76.67,76.78,76.67,76.73,11200.0,76.67,76.78,76.67,76.73,11200.0
2015-02-20 12:20:00,76.74,76.76,76.7,76.71,11800.0,76.74,76.76,76.7,76.71,11800.0
2015-02-20 12:25:00,76.71,76.79,76.7,76.73,16500.0,76.71,76.79,76.7,76.73,16500.0
2015-02-20 12:30:00,76.72,76.77,76.71,76.75,10700.0,76.72,76.77,76.71,76.75,10700.0
2015-02-20 12:35:00,76.76,76.92,76.74,76.76,21700.0,76.76,76.92,76.74,76.76,21700.0
2015-02-20 12:40:00,76.77,76.96,76.76,76.86,65300.0,76.77,76.96,76.76,76.86,65300.0
2015-02-20 12:45:00,76.88,76.97,76.87,76.91,14800.0,76.88,76.97,76.87,76.91,14800.0
2015-02-20 12:50:00,76.91,76.93,76.84,76.87,8700.0,76.91,76.93,76.84,76.87,8700.0
2015-02-20 12:55:00,76.87,76.91,76.86,76.9,9000.0,76.87,76.91,76.86,76.9,9000.0
2015-02-20 13:00:00,76.89,76.9,76.83,76.84,14100.0,76.89,76.9,76.83,76.84,14100.0
2015-02-20 13:05:00,76.84,76.85,76.79,76.84,17300.0,76.84,76.85,76.79,76.84,17300.0
2015-02-20 13:10:00,76.84,76.94,76.84,76.9,14400.0,76.84,76.94,76.84,76.9,14400.0
2015-02-20 13:15:00,76.9,76.95,76.84,76.91,13800.0,76.9,76.95,76.84,76.91,13800.0
2015-02-20 13:20:00,76.93,76.99,76.92,76.92,7200.0,76.93,76.99,76.92,76.92,7200.0
2015-02-20 13:25:00,76.92,76.97,76.88,76.94,13200.0,76.92,76.97,76.88,76.94,13200.0
2015-02-20 13:30:00,76.93,76.96,76.92,76.93,11300.0,76.93,76.96,76.92,76.93,11300.0
2015-02-20 13:35:00,76.93,77.07,76.93,77.05,144300.0,76.93,77.07,76.93,77.05,144300.0
2015-02-20 13:40:00,77.05,77.11,77.02,77.06,8800.0,77.05,77.11,77.02,77.06,8800.0
2015-02-20 13:45:00,77.06,77.07,77.0,77.03,29900.0,77.06,77.07,77.0,77.03,29900.0
2015-02-20 13:50:00,77.03,77.09,77.02,77.03,9600.0,77.03,77.09,77.02,77.03,9600.0
2015-02-20 13:55:00,77.03,77.14,77.01,77.09,13200.0,77.03,77.14,77.01,77.09,13200.0
2015-02-20 14:00:00,77.09,77.18,77.08,77.18,48000.0,77.09,77.18,77.08,77.18,48000.0
2015-02-20 14:05:00,77.19,77.24,77.19,77.24,12500.0,77.19,77.24,77.19,77.24,12500.0
2015-02-20 14:10:00,77.26,77.31,77.23,77.3,23500.0,77.26,77.31,77.23,77.3,23500.0
2015-02-20 14:15:00,77.31,77.35,77.28,77.32,30700.0,77.31,77.35,77.28,77.32,30700.0
2015-02-20 14:20:00,77.3,77.33,77.28,77.33,28200.0,77.3,77.33,77.28,77.33,28200.0
2015-02-20 14:25:00,77.33,77.42,77.31,77.38,58300.0,77.33,77.42,77.31,77.38,58300.0
2015-02-20 14:30:00,77.38,77.41,77.35,77.41,35000.0,77.38,77.41,77.35,77.41,35000.0
2015-02-20 14:35:00,77.41,77.44,77.39,77.4,17900.0,77.41,77.44,77.39,77.4,17900.0
2015-02-20 14:40:00,77.4,77.4,77.3,77.3,11700.0,77.4,77.4,77.3,77.3,11700.0
2015-02-20 14:45:00,77.3,77.34,77.27,77.28,46800.0,77.3,77.34,77.27,77.28,46800.0
2015-02-20 14:50:00,77.28,77.34,77.27,77.34,20200.0,77.28,77.34,77.27,77.34,20200.0
2015-02-20 14:55:00,77.34,77.41,77.34,77.4,12800.0,77.34,77.41,77.34,77.4,12800.0
2015-02-20 15:00:00,77.41,77.47,77.4,77.41,18000.0,77.41,77.47,77.4,77.41,18000.0
2015-02-20 15:05:00,77.41,77.5,77.4,77.48,14100.0,77.41,77.5,77.4,77.48,14100.0
2015-02-20 15:10:00,77.48,77.48,77.44,77.48,27900.0,77.48,77.48,77.44,77.48,27900.0
2015-02-20 15:15:00,77.48,77.57,77.47,77.55,38800.0,77.48,77.57,77.47,77.55,38800.0
2015-02-20 15:20:00,77.56,77.58,77.54,77.58,28200.0,77.56,77.58,77.54,77.58,28200.0
2015-02-20 15:25:00,77.57,77.6,77.54,77.59,29200.0,77.57,77.6,77.54,77.59,29200.0
2015-02-20 15:30:00,77.6,77.71,77.57,77.7,54900.0,77.6,77.71,77.57,77.7,54900.0
2015-02-20 15:35:00,77.7,77.81,77.69,77.8,38900.0,77.7,77.81,77.69,77.8,38900.0
2015-02-20 15:40:00,77.79,77.87,77.77,77.82,81000.0,77.79,77.87,77.77,77.82,81000.0
2015-02-20 15:45:00,77.83,77.84,77.66,77.68,113500.0,77.83,77.84,77.66,77.68,113500.0
2015-02-20 15:50:00,77.69,77.7,77.33,77.62,194600.0,77.69,77.7,77.33,77.62,194600.0
2015-02-20 15:55:00,77.61,77.72,77.5,77.7,186600.0,77.61,77.72,77.5,77.7,186600.0
2015-02-23 09:30:00,78.0,78.0,77.81,78.0,143000.0,78.0,78.0,77.81,78.0,143000.0
2015-02-23 09:35:00,78.0,78.0,77.83,77.97,44900.0,78.0,78.0,77.83,77.97,44900.0
2015-02-23 09:40:00,77.83,78.0,77.83,77.89,121200.0,77.83,78.0,77.83,77.89,121200.0
2015-02-23 09:45:00,77.9,77.99,77.81,77.9,100500.0,77.9,77.99,77.81,77.9,100500.0
2015-02-23 09:50:00,77.9,77.92,77.83,77.86,40400.0,77.9,77.92,77.83,77.86,40400.0
2015-02-23 09:55:00,77.86,77.92,77.85,77.86,34500.0,77.86,77.92,77.85,77.86,34500.0
2015-02-23 10:00:00,77.87,77.88,77.7,77.77,39400.0,77.87,77.88,77.7,77.77,39400.0
2015-02-23 10:05:00,77.77,77.89,77.76,77.87,31800.0,77.77,77.89,77.76,77.87,31800.0
2015-02-23 10:10:00,77.87,77.89,77.79,77.81,43100.0,77.87,77.89,77.79,77.81,43100.0
2015-02-23 10:15:00,77.81,77.81,77.69,77.71,26900.0,77.81,77.81,77.69,77.71,26900.0
2015-02-23 10:20:00,77.7,77.8,77.7,77.74,24100.0,77.7,77.8,77.7,77.74,24100.0
2015-02-23 10:25:00,77.75,77.91,77.74,77.84,49900.0,77.75,77.91,77.74,77.84,49900.0
2015-02-23 10:30:00,77.86,77.89,77.83,77.88,24500.0,77.86,77.89,77.83,77.88,24500.0
2015-02-23 10:35:00,77.88,77.95,77.87,77.94,67300.0,77.88,77.95,77.87,77.94,67300.0
2015-02-23 10:40:00,77.94,78.05,77.92,78.03,127100.0,77.94,78.05,77.92,78.03,127100.0
2015-02-23 10:45:00,78.02,78.1,78.02,78.07,41500.0,78.02,78.1,78.02,78.07,41500.0
2015-02-23 10:50:00,78.05,78.1,78.01,78.02,60800.0,78.05,78.1,78.01,78.02,60800.0
2015-02-23 10:55:00,78.01,78.04,78.0,78.0,26300.0,78.01,78.04,78.0,78.0,26300.0
2015-02-23 11:00:00,78.01,78.06,78.0,78.01,60900.0,78.01,78.06,78.0,78.01,60900.0
2015-02-23 11:05:00,78.02,78.06,78.0,78.06,78000.0,78.02,78.06,78.0,78.06,78000.0
2015-02-23 11:10:00,78.07,78.1,78.0,78.05,28800.0,78.07,78.1,78.0,78.05,28800.0
2015-02-23 11:15:00,78.05,78.09,77.9,77.9,171000.0,78.05,78.09,77.9,77.9,171000.0
2015-02-23 11:20:00,77.9,77.95,77.84,77.95,29000.0,77.9,77.95,77.84,77.95,29000.0
2015-02-23 11:25:00,77.95,77.95,77.76,77.76,23500.0,77.95,77.95,77.76,77.76,23500.0
2015-02-23 11:30:00,77.76,77.89,77.73,77.85,24700.0,77.76,77.89,77.73,77.85,24700.0
2015-02-23 11:35:00,77.84,77.86,77.79,77.86,12600.0,77.84,77.86,77.79,77.86,12600.0
2015-02-23 11:40:00,77.85,77.85,77.77,77.81,19200.0,77.85,77.85,77.77,77.81,19200.0
2015-02-23 11:45:00,77.81,77.82,77.75,77.79,19000.0,77.81,77.82,77.75,77.79,19000.0
2015-02-23 11:50:00,77.79,77.81,77.78,77.79,6100.0,77.79,77.81,77.78,77.79,6100.0
2015-02-23 11:55:00,77.78,77.87,77.72,77.78,27500.0,77.78,77.87,77.72,77.78,27500.0
2015-02-23 12:00:00,77.78,77.93,77.78,77.93,13800.0,77.78,77.93,77.78,77.93,13800.0
2015-02-23 12:05:00,77.92,78.03,77.91,78.03,20800.0,77.92,78.03,77.91,78.03,20800.0
2015-02-23 12:10:00,78.04,78.07,78.0,78.01,72100.0,78.04,78.07,78.0,78.01,72100.0
2015-02-23 12:15:00,77.99,78.03,77.95,77.97,15300.0,77.99,78.03,77.95,77.97,15300.0
2015-02-23 12:20:00,77.93,77.93,77.78,77.78,14400.0,77.93,77.93,77.78,77.78,14400.0
2015-02-23 12:25:00,77.79,77.86,77.78,77.81,9600.0,77.79,77.86,77.78,77.81,9600.0
2015-02-23 12:30:00,77.81,77.83,77.75,77.77,7500.0,77.81,77.83,77.75,77.77,7500.0
2015-02-23 12:35:00,77.77,77.81,77.76,77.8,18500.0,77.77,77.81,77.76,77.8,18500.0
2015-02-23 12:40:00,77.8,77.8,77.69,77.71,9600.0,77.8,77.8,77.69,77.71,9600.0
2015-02-23 12:45:00,77.7,77.72,77.58,77.59,37600.0,77.7,77.72,77.58,77.59,37600.0
2015-02-23 12:50:00,77.58,77.58,77.54,77.55,11000.0,77.58,77.58,77.54,77.55,11000.0
2015-02-23 12:55:00,77.54,77.55,77.51,77.54,8300.0,77.54,77.55,77.51,77.54,8300.0
2015-02-23 13:00:00,77.56,77.56,77.42,77.42,11200.0,77.56,77.56,77.42,77.42,11200.0
2015-02-23 13:05:00,77.44,77.44,77.36,77.37,13500.0,77.44,77.44,77.36,77.37,13500.0
2015-02-23 13:10:00,77.35,77.41,77.34,77.41,27800.0,77.35,77.41,77.34,77.41,27800.0
2015-02-23 13:15:00,77.4,77.41,77.37,77.37,6100.0,77.4,77.41,77.37,77.37,6100.0
2015-02-23 13:20:00,77.38,77.5,77.37,77.46,9900.0,77.38,77.5,77.37,77.46,9900.0
2015-02-23 13:25:00,77.47,77.57,77.45,77.57,22700.0,77.47,77.57,77.45,77.57,22700.0
2015-02-23 13:30:00,77.57,77.58,77.52,77.52,9000.0,77.57,77.58,77.52,77.52,9000.0
2015-02-23 13:35:00,77.5,77.53,77.46,77.51,24100.0,77.5,77.53,77.46,77.51,24100.0
2015-02-23 13:40:00,77.51,77.59,77.49,77.59,13200.0,77.51,77.59,77.49,77.59,13200.0
2015-02-23 13:45:00,77.59,77.63,77.54,77.62,16000.0,77.59,77.63,77.54,77.62,16000.0
2015-02-23 13:50:00,77.63,77.63,77.58,77.59,10800.0,77.63,77.63,77.58,77.59,10800.0
2015-02-23 13:55:00,77.6,77.63,77.59,77.61,12800.0,77.6,77.63,77.59,77.61,12800.0
2015-02-23 14:00:00,77.61,77.65,77.6,77.65,9700.0,77.61,77.65,77.6,77.65,9700.0
2015-02-23 14:05:00,77.65,77.72,77.64,77.7,14200.0,77.65,77.72,77.64,77.7,14200.0
2015-02-23 14:10:00,77.68,77.74,77.68,77.74,14600.0,77.68,77.74,77.68,77.74,14600.0
2015-02-23 14:15:00,77.73,77.75,77.7,77.72,7000.0,77.73,77.75,77.7,77.72,7000.0
2015-02-23 14:20:00,77.7,77.79,77.69,77.78,20600.0,77.7,77.79,77.69,77.78,20600.0
2015-02-23 14:25:00,77.78,77.85,77.77,77.8,22000.0,77.78,77.85,77.77,77.8,22000.0
2015-02-23 14:30:00,77.79,77.85,77.77,77.85,16400.0,77.79,77.85,77.77,77.85,16400.0
2015-02-23 14:35:00,77.86,77.87,77.78,77.79,16300.0,77.86,77.87,77.78,77.79,16300.0
2015-02-23 14:40:00,77.79,77.79,77.73,77.74,17300.0,77.79,77.79,77.73,77.74,17300.0
2015-02-23 14:45:00,77.74,77.75,77.71,77.71,14400.0,77.74,77.75,77.71,77.71,14400.0
2015-02-23 14:50:00,77.7,77.71,77.57,77.57,11700.0,77.7,77.71,77.57,77.57,11700.0
2015-02-23 14:55:00,77.58,77.58,77.51,77.53,50400.0,77.58,77.58,77.51,77.53,50400.0
2015-02-23 15:00:00,77.52,77.59,77.51,77.54,84800.0,77.52,77.59,77.51,77.54,84800.0
2015-02-23 15:05:00,77.54,77.58,77.45,77.45,20900.0,77.54,77.58,77.45,77.45,20900.0
2015-02-23 15:10:00,77.44,77.48,77.43,77.46,13800.0,77.44,77.48,77.43,77.46,13800.0
2015-02-23 15:15:00,77.47,77.55,77.47,77.52,31800.0,77.47,77.55,77.47,77.52,31800.0
2015-02-23 15:20:00,77.51,77.58,77.5,77.54,58500.0,77.51,77.58,77.5,77.54,58500.0
2015-02-23 15:25:00,77.54,77.6,77.53,77.58,14400.0,77.54,77.6,77.53,77.58,14400.0
2015-02-23 15:30:00,77.58,77.64,77.57,77.62,16600.0,77.58,77.64,77.57,77.62,16600.0
2015-02-23 15:35:00,77.62,77.64,77.58,77.59,17700.0,77.62,77.64,77.58,77.59,17700.0
2015-02-23 15:40:00,77.59,77.74,77.58,77.73,29800.0,77.59,77.74,77.58,77.73,29800.0
2015-02-23 15:45:00,77.73,77.84,77.73,77.74,34200.0,77.73,77.84,77.73,77.74,34200.0
2015-02-23 15:50:00,77.75,77.83,77.74,77.8,96900.0,77.75,77.83,77.74,77.8,96900.0
2015-02-23 15:55:00,77.8,77.83,77.78,77.8,111500.0,77.8,77.83,77.78,77.8,111500.0
2015-02-24 09:30:00,78.0,78.0,77.82,77.82,34200.0,78.0,78.0,77.82,77.82,34200.0
2015-02-24 09:35:00,77.82,77.99,77.73,77.83,19400.0,77.82,77.99,77.73,77.83,19400.0
2015-02-24 09:40:00,77.82,77.82,77.56,77.6,19200.0,77.82,77.82,77.56,77.6,19200.0
2015-02-24 09:45:00,77.67,77.7,77.54,77.55,14600.0,77.67,77.7,77.54,77.55,14600.0
2015-02-24 09:50:00,77.61,77.69,77.58,77.67,15600.0,77.61,77.69,77.58,77.67,15600.0
2015-02-24 09:55:00,77.68,77.68,77.5,77.5,16800.0,77.68,77.68,77.5,77.5,16800.0
2015-02-24 10:00:00,77.5,77.6,77.4,77.5,31100.0,77.5,77.6,77.4,77.5,31100.0
2015-02-24 10:05:00,77.53,77.74,77.39,77.65,34000.0,77.53,77.74,77.39,77.65,34000.0
2015-02-24 10:10:00,77.64,77.64,77.42,77.42,45100.0,77.64,77.64,77.42,77.42,45100.0
2015-02-24 10:15:00,77.42,77.43,77.35,77.38,14100.0,77.42,77.43,77.35,77.38,14100.0
2015-02-24 10:20:00,77.38,77.45,77.35,77.45,11400.0,77.38,77.45,77.35,77.45,11400.0
2015-02-24 10:25:00,77.43,77.53,77.38,77.45,16900.0,77.43,77.53,77.38,77.45,16900.0
2015-02-24 10:30:00,77.47,77.5,77.37,77.47,13700.0,77.47,77.5,77.37,77.47,13700.0
2015-02-24 10:35:00,77.52,77.69,77.52,77.64,11600.0,77.52,77.69,77.52,77.64,11600.0
2015-02-24 10:40:00,77.63,77.69,77.58,77.69,19600.0,77.63,77.69,77.58,77.69,19600.0
2015-02-24 10:45:00,77.69,77.75,77.68,77.73,21600.0,77.69,77.75,77.68,77.73,21600.0
2015-02-24 10:50:00,77.73,77.76,77.62,77.63,10300.0,77.73,77.76,77.62,77.63,10300.0
2015-02-24 10:55:00,77.63,77.67,77.59,77.67,10700.0,77.63,77.67,77.59,77.67,10700.0
2015-02-24 11:00:00,77.67,77.77,77.67,77.74,20800.0,77.67,77.77,77.67,77.74,20800.0
2015-02-24 11:05:00,77.73,77.75,77.6,77.6,95200.0,77.73,77.75,77.6,77.6,95200.0
2015-02-24 11:10:00,77.61,77.7,77.58,77.7,17400.0,77.61,77.7,77.58,77.7,17400.0
2015-02-24 11:15:00,77.71,77.71,77.51,77.51,9000.0,77.71,77.71,77.51,77.51,9000.0
2015-02-24 11:20:00,77.5,77.5,77.44,77.46,8300.0,77.5,77.5,77.44,77.46,8300.0
2015-02-24 11:25:00,77.44,77.5,77.4,77.44,15100.0,77.44,77.5,77.4,77.44,15100.0
2015-02-24 11:30:00,77.45,77.6,77.42,77.58,17200.0,77.45,77.6,77.42,77.58,17200.0
2015-02-24 11:35:00,77.61,77.73,77.58,77.71,12200.0,77.61,77.73,77.58,77.71,12200.0
2015-02-24 11:40:00,77.71,77.72,77.61,77.63,8400.0,77.71,77.72,77.61,77.63,8400.0
2015-02-24 11:45:00,77.62,77.64,77.55,77.61,8400.0,77.62,77.64,77.55,77.61,8400.0
2015-02-24 11:50:00,77.62,77.64,77.57,77.62,20700.0,77.62,77.64,77.57,77.62,20700.0
2015-02-24 11:55:00,77.62,77.66,77.58,77.64,16500.0,77.62,77.66,77.58,77.64,16500.0
2015-02-24 12:00:00,77.63,77.71,77.63,77.69,12800.0,77.63,77.71,77.63,77.69,12800.0
2015-02-24 12:05:00,77.7,77.71,77.63,77.67,13800.0,77.7,77.71,77.63,77.67,13800.0
2015-02-24 12:10:00,77.68,77.7,77.62,77.64,6100.0,77.68,77.7,77.62,77.64,6100.0
2015-02-24 12:15:00,77.64,77.66,77.58,77.65,8400.0,77.64,77.66,77.58,77.65,8400.0
2015-02-24 12:20:00,77.65,77.66,77.54,77.57,13800.0,77.65,77.66,77.54,77.57,13800.0
2015-02-24 12:25:00,77.55,77.57,77.51,77.55,21000.0,77.55,77.57,77.51,77.55,21000.0
2015-02-24 12:30:00,77.54,77.55,77.5,77.5,30000.0,77.54,77.55,77.5,77.5,30000.0
2015-02-24 12:35:00,77.5,77.52,77.48,77.5,14000.0,77.5,77.52,77.48,77.5,14000.0
2015-02-24 12:40:00,77.5,77.52,77.47,77.51,15600.0,77.5,77.52,77.47,77.51,15600.0
2015-02-24 12:45:00,77.51,77.53,77.49,77.53,7300.0,77.51,77.53,77.49,77.53,7300.0
2015-02-24 12:50:00,77.54,77.55,77.48,77.49,5300.0,77.54,77.55,77.48,77.49,5300.0
2015-02-24 12:55:00,77.49,77.56,77.49,77.5,8000.0,77.49,77.56,77.49,77.5,8000.0
2015-02-24 13:00:00,77.51,77.53,77.48,77.52,17900.0,77.51,77.53,77.48,77.52,17900.0
2015-02-24 13:05:00,77.53,77.53,77.48,77.51,11600.0,77.53,77.53,77.48,77.51,11600.0
2015-02-24 13:10:00,77.51,77.51,77.47,77.47,8800.0,77.51,77.51,77.47,77.47,8800.0
2015-02-24 13:15:00,77.47,77.47,77.41,77.42,11300.0,77.47,77.47,77.41,77.42,11300.0
2015-02-24 13:20:00,77.43,77.46,77.41,77.42,14400.0,77.43,77.46,77.41,77.42,14400.0
2015-02-24 13:25:00,77.41,77.42,77.35,77.36,23000.0,77.41,77.42,77.35,77.36,23000.0
2015-02-24 13:30:00,77.37,77.46,77.35,77.44,12200.0,77.37,77.46,77.35,77.44,12200.0
2015-02-24 13:35:00,77.43,77.48,77.43,77.47,7700.0,77.43,77.48,77.43,77.47,7700.0
2015-02-24 13:40:00,77.47,77.51,77.46,77.5,14300.0,77.47,77.51,77.46,77.5,14300.0
2015-02-24 13:45:00,77.5,77.51,77.43,77.43,12600.0,77.5,77.51,77.43,77.43,12600.0
2015-02-24 13:50:00,77.44,77.44,77.4,77.42,8800.0,77.44,77.44,77.4,77.42,8800.0
2015-02-24 13:55:00,77.43,77.5,77.43,77.49,6900.0,77.43,77.5,77.43,77.49,6900.0
2015-02-24 14:00:00,77.5,77.5,77.43,77.47,15200.0,77.5,77.5,77.43,77.47,15200.0
2015-02-24 14:05:00,77.47,77.47,77.44,77.45,13900.0,77.47,77.47,77.44,77.45,13900.0
2015-02-24 14:10:00,77.45,77.5,77.44,77.5,11000.0,77.45,77.5,77.44,77.5,11000.0
2015-02-24 14:15:00,77.51,77.51,77.42,77.45,8200.0,77.51,77.51,77.42,77.45,8200.0
2015-02-24 14:20:00,77.44,77.51,77.44,77.49,17200.0,77.44,77.51,77.44,77.49,17200.0
2015-02-24 14:25:00,77.49,77.5,77.43,77.43,10600.0,77.49,77.5,77.43,77.43,10600.0
2015-02-24 14:30:00,77.42,77.47,77.41,77.45,12600.0,77.42,77.47,77.41,77.45,12600.0
2015-02-24 14:35:00,77.45,77.5,77.44,77.49,25500.0,77.45,77.5,77.44,77.49,25500.0
2015-02-24 14:40:00,77.49,77.51,77.49,77.5,29600.0,77.49,77.51,77.49,77.5,29600.0
2015-02-24 14:45:00,77.5,77.51,77.48,77.49,25100.0,77.5,77.51,77.48,77.49,25100.0
2015-02-24 14:50:00,77.49,77.5,77.46,77.47,18800.0,77.49,77.5,77.46,77.47,18800.0
2015-02-24 14:55:00,77.46,77.48,77.44,77.44,12600.0,77.46,77.48,77.44,77.44,12600.0
2015-02-24 15:00:00,77.45,77.45,77.39,77.4,23900.0,77.45,77.45,77.39,77.4,23900.0
2015-02-24 15:05:00,77.4,77.42,77.39,77.4,43900.0,77.4,77.42,77.39,77.4,43900.0
2015-02-24 15:10:00,77.41,77.41,77.37,77.4,28900.0,77.41,77.41,77.37,77.4,28900.0
2015-02-24 15:15:00,77.4,77.42,77.38,77.41,29300.0,77.4,77.42,77.38,77.41,29300.0
2015-02-24 15:20:00,77.42,77.5,77.41,77.49,22100.0,77.42,77.5,77.41,77.49,22100.0
2015-02-24 15:25:00,77.49,77.5,77.43,77.44,22700.0,77.49,77.5,77.43,77.44,22700.0
2015-02-24 15:30:00,77.44,77.46,77.41,77.45,32800.0,77.44,77.46,77.41,77.45,32800.0
2015-02-24 15:35:00,77.45,77.51,77.44,77.5,29900.0,77.45,77.51,77.44,77.5,29900.0
2015-02-24 15:40:00,77.5,77.54,77.48,77.5,45200.0,77.5,77.54,77.48,77.5,45200.0
2015-02-24 15:45:00,77.5,77.52,77.48,77.49,39000.0,77.5,77.52,77.48,77.49,39000.0
2015-02-24 15:50:00,77.49,77.6,77.48,77.5,119800.0,77.49,77.6,77.48,77.5,119800.0
2015-02-24 15:55:00,77.51,77.58,77.45,77.49,79500.0,77.51,77.58,77.45,77.49,79500.0
2015-02-25 09:30:00,77.56,79.08,77.56,78.15,139400.0,77.56,79.08,77.56,78.15,139400.0
2015-02-25 09:35:00,78.11,78.9,77.93,78.73,182700.0,78.11,78.9,77.93,78.73,182700.0
2015-02-25 09:40:00,78.73,78.81,78.51,78.78,95500.0,78.73,78.81,78.51,78.78,95500.0
2015-02-25 09:45:00,78.72,78.76,78.28,78.58,56400.0,78.72,78.76,78.28,78.58,56400.0
2015-02-25 09:50:00,78.6,78.6,78.27,78.46,39000.0,78.6,78.6,78.27,78.46,39000.0
2015-02-25 09:55:00,78.5,79.0,78.46,78.96,108700.0,78.5,79.0,78.46,78.96,108700.0
2015-02-25 10:00:00,78.95,79.26,78.93,79.19,89300.0,78.95,79.26,78.93,79.19,89300.0
2015-02-25 10:05:00,79.2,79.5,79.18,79.5,110900.0,79.2,79.5,79.18,79.5,110900.0
2015-02-25 10:10:00,79.47,79.74,79.44,79.72,142800.0,79.47,79.74,79.44,79.72,142800.0
2015-02-25 10:15:00,79.73,80.12,79.7,80.03,103500.0,79.73,80.12,79.7,80.03,103500.0
2015-02-25 10:20:00,80.01,80.4,80.0,80.36,148100.0,80.01,80.4,80.0,80.36,148100.0
2015-02-25 10:25:00,80.35,80.7,80.31,80.64,134000.0,80.35,80.7,80.31,80.64,134000.0
2015-02-25 10:30:00,80.59,80.85,80.13,80.14,239900.0,80.59,80.85,80.13,80.14,239900.0
2015-02-25 10:35:00,80.13,80.22,79.93,79.93,152400.0,80.13,80.22,79.93,79.93,152400.0
2015-02-25 10:40:00,79.96,80.0,79.76,79.82,118300.0,79.96,80.0,79.76,79.82,118300.0
2015-02-25 10:45:00,79.82,80.07,79.72,79.89,70600.0,79.82,80.07,79.72,79.89,70600.0
2015-02-25 10:50:00,79.88,80.04,79.78,80.04,108400.0,79.88,80.04,79.78,80.04,108400.0
2015-02-25 10:55:00,80.04,80.16,79.75,79.94,36500.0,80.04,80.16,79.75,79.94,36500.0
2015-02-25 11:00:00,79.94,80.12,79.85,79.88,28700.0,79.94,80.12,79.85,79.88,28700.0
2015-02-25 11:05:00,79.85,80.01,79.61,79.89,47800.0,79.85,80.01,79.61,79.89,47800.0
2015-02-25 11:10:00,79.86,79.99,79.83,79.94,30700.0,79.86,79.99,79.83,79.94,30700.0
2015-02-25 11:15:00,79.91,80.08,79.91,79.95,37300.0,79.91,80.08,79.91,79.95,37300.0
2015-02-25 11:20:00,79.95,80.09,79.85,79.91,33600.0,79.95,80.09,79.85,79.91,33600.0
2015-02-25 11:25:00,79.91,80.06,79.81,80.05,35600.0,79.91,80.06,79.81,80.05,35600.0
2015-02-25 11:30:00,80.06,80.06,79.5,79.5,117100.0,80.06,80.06,79.5,79.5,117100.0
2015-02-25 11:35:00,79.5,79.72,79.5,79.7,79100.0,79.5,79.72,79.5,79.7,79100.0
2015-02-25 11:40:00,79.7,79.89,79.7,79.78,53000.0,79.7,79.89,79.7,79.78,53000.0
2015-02-25 11:45:00,79.78,80.03,79.75,79.93,56100.0,79.78,80.03,79.75,79.93,56100.0
2015-02-25 11:50:00,79.96,80.26,79.86,80.22,61800.0,79.96,80.26,79.86,80.22,61800.0
2015-02-25 11:55:00,80.22,80.23,80.03,80.09,27100.0,80.22,80.23,80.03,80.09,27100.0
2015-02-25 12:00:00,80.09,80.36,79.97,79.98,51500.0,80.09,80.36,79.97,79.98,51500.0
2015-02-25 12:05:00,79.97,79.99,79.77,79.98,49600.0,79.97,79.99,79.77,79.98,49600.0
2015-02-25 12:10:00,79.97,80.1,79.95,80.04,30000.0,79.97,80.1,79.95,80.04,30000.0
2015-02-25 12:15:00,80.01,80.04,79.95,79.97,17100.0,80.01,80.04,79.95,79.97,17100.0
2015-02-25 12:20:00,79.97,80.17,79.96,80.16,39600.0,79.97,80.17,79.96,80.16,39600.0
2015-02-25 12:25:00,80.15,80.16,79.92,80.01,40600.0,80.15,80.16,79.92,80.01,40600.0
2015-02-25 12:30:00,80.01,80.01,79.72,79.72,18600.0,80.01,80.01,79.72,79.72,18600.0
2015-02-25 12:35:00,79.72,79.78,79.55,79.66,47500.0,79.72,79.78,79.55,79.66,47500.0
2015-02-25 12:40:00,79.64,79.71,79.51,79.6,41600.0,79.64,79.71,79.51,79.6,41600.0
2015-02-25 12:45:00,79.6,79.62,79.5,79.54,34200.0,79.6,79.62,79.5,79.54,34200.0
2015-02-25 12:50:00,79.54,79.6,79.5,79.59,18600.0,79.54,79.6,79.5,79.59,18600.0
2015-02-25 12:55:00,79.61,79.61,79.5,79.5,21400.0,79.61,79.61,79.5,79.5,21400.0
2015-02-25 13:00:00,79.51,79.62,79.42,79.52,59200.0,79.51,79.62,79.42,79.52,59200.0
2015-02-25 13:05:00,79.52,79.55,79.49,79.52,32100.0,79.52,79.55,79.49,79.52,32100.0
2015-02-25 13:10:00,79.52,79.62,79.48,79.58,32600.0,79.52,79.62,79.48,79.58,32600.0
2015-02-25 13:15:00,79.62,79.81,79.61,79.68,24000.0,79.62,79.81,79.61,79.68,24000.0
2015-02-25 13:20:00,79.67,79.75,79.64,79.75,16400.0,79.67,79.75,79.64,79.75,16400.0
2015-02-25 13:25:00,79.76,79.77,79.67,79.72,19700.0,79.76,79.77,79.67,79.72,19700.0
2015-02-25 13:30:00,79.72,79.92,79.72,79.9,49200.0,79.72,79.92,79.72,79.9,49200.0
2015-02-25 13:35:00,79.88,79.91,79.85,79.87,36400.0,79.88,79.91,79.85,79.87,36400.0
2015-02-25 13:40:00,79.87,79.88,79.68,79.82,35300.0,79.87,79.88,79.68,79.82,35300.0
2015-02-25 13:45:00,79.82,79.85,79.75,79.77,14300.0,79.82,79.85,79.75,79.77,14300.0
2015-02-25 13:50:00,79.77,79.77,79.62,79.71,26300.0,79.77,79.77,79.62,79.71,26300.0
2015-02-25 13:55:00,79.72,79.77,79.66,79.69,24000.0,79.72,79.77,79.66,79.69,24000.0
2015-02-25 14:00:00,79.69,79.72,79.63,79.66,26900.0,79.69,79.72,79.63,79.66,26900.0
2015-02-25 14:05:00,79.66,79.69,79.62,79.64,28700.0,79.66,79.69,79.62,79.64,28700.0
2015-02-25 14:10:00,79.65,79.65,79.53,79.57,15200.0,79.65,79.65,79.53,79.57,15200.0
2015-02-25 14:15:00,79.57,79.58,79.5,79.54,18300.0,79.57,79.58,79.5,79.54,18300.0
2015-02-25 14:20:00,79.53,79.56,79.52,79.54,14200.0,79.53,79.56,79.52,79.54,14200.0
2015-02-25 14:25:00,79.54,79.54,79.5,79.53,25500.0,79.54,79.54,79.5,79.53,25500.0
2015-02-25 14:30:00,79.53,79.61,79.45,79.45,31500.0,79.53,79.61,79.45,79.45,31500.0
2015-02-25 14:35:00,79.45,79.53,79.44,79.47,38200.0,79.45,79.53,79.44,79.47,38200.0
2015-02-25 14:40:00,79.48,79.54,79.42,79.42,27500.0,79.48,79.54,79.42,79.42,27500.0
2015-02-25 14:45:00,79.42,79.51,79.38,79.51,25000.0,79.42,79.51,79.38,79.51,25000.0
2015-02-25 14:50:00,79.5,79.5,79.34,79.47,22900.0,79.5,79.5,79.34,79.47,22900.0
2015-02-25 14:55:00,79.47,79.53,79.47,79.5,77900.0,79.47,79.53,79.47,79.5,77900.0
2015-02-25 15:00:00,79.5,79.52,79.4,79.42,45700.0,79.5,79.52,79.4,79.42,45700.0
2015-02-25 15:05:00,79.44,79.5,79.38,79.39,138300.0,79.44,79.5,79.38,79.39,138300.0
2015-02-25 15:10:00,79.39,79.47,79.39,79.4,40400.0,79.39,79.47,79.39,79.4,40400.0
2015-02-25 15:15:00,79.4,79.45,79.39,79.42,50700.0,79.4,79.45,79.39,79.42,50700.0
2015-02-25 15:20:00,79.42,79.44,79.39,79.42,67800.0,79.42,79.44,79.39,79.42,67800.0
2015-02-25 15:25:00,79.42,79.43,79.33,79.34,74400.0,79.42,79.43,79.33,79.34,74400.0
2015-02-25 15:30:00,79.33,79.41,79.26,79.32,49900.0,79.33,79.41,79.26,79.32,49900.0
2015-02-25 15:35:00,79.32,79.41,79.31,79.39,39700.0,79.32,79.41,79.31,79.39,39700.0
2015-02-25 15:40:00,79.38,79.41,79.28,79.29,62700.0,79.38,79.41,79.28,79.29,62700.0
2015-02-25 15:45:00,79.29,79.41,79.29,79.38,72600.0,79.29,79.41,79.29,79.38,72600.0
2015-02-25 15:50:00,79.39,79.46,79.31,79.39,120900.0,79.39,79.46,79.31,79.39,120900.0
2015-02-25 15:55:00,79.39,79.41,79.06,79.15,234100.0,79.39,79.41,79.06,79.15,234100.0
2015-02-26 09:30:00,78.79,79.05,78.5,78.94,60200.0,78.79,79.05,78.5,78.94,60200.0
2015-02-26 09:35:00,78.98,79.28,78.83,79.04,42900.0,78.98,79.28,78.83,79.04,42900.0
2015-02-26 09:40:00,79.02,79.26,78.52,78.54,108500.0,79.02,79.26,78.52,78.54,108500.0
2015-02-26 09:45:00,78.56,79.11,78.42,79.11,42900.0,78.56,79.11,78.42,79.11,42900.0
2015-02-26 09:50:00,79.11,79.36,79.04,79.26,50200.0,79.11,79.36,79.04,79.26,50200.0
2015-02-26 09:55:00,79.24,79.5,78.98,79.22,42400.0,79.24,79.5,78.98,79.22,42400.0
2015-02-26 10:00:00,79.23,79.3,78.92,78.92,50500.0,79.23,79.3,78.92,78.92,50500.0
2015-02-26 10:05:00,78.94,79.08,78.85,79.02,29700.0,78.94,79.08,78.85,79.02,29700.0
2015-02-26 10:10:00,79.04,79.04,78.71,78.71,32900.0,79.04,79.04,78.71,78.71,32900.0
2015-02-26 10:15:00,78.71,78.95,78.68,78.95,36000.0,78.71,78.95,78.68,78.95,36000.0
2015-02-26 10:20:00,78.98,79.08,78.8,78.8,23200.0,78.98,79.08,78.8,78.8,23200.0
2015-02-26 10:25:00,78.78,78.78,78.66,78.73,26900.0,78.78,78.78,78.66,78.73,26900.0
2015-02-26 10:30:00,78.76,78.8,78.66,78.74,27600.0,78.76,78.8,78.66,78.74,27600.0
2015-02-26 10:35:00,78.74,78.84,78.71,78.8,24800.0,78.74,78.84,78.71,78.8,24800.0
2015-02-26 10:40:00,78.8,78.92,78.79,78.85,50200.0,78.8,78.92,78.79,78.85,50200.0
2015-02-26 10:45:00,78.88,79.06,78.85,78.98,31100.0,78.88,79.06,78.85,78.98,31100.0
2015-02-26 10:50:00,78.98,79.28,78.93,79.26,66500.0,78.98,79.28,78.93,79.26,66500.0
2015-02-26 10:55:00,79.25,79.38,79.07,79.15,49200.0,79.25,79.38,79.07,79.15,49200.0
2015-02-26 11:00:00,79.15,79.18,79.04,79.08,35500.0,79.15,79.18,79.04,79.08,35500.0
2015-02-26 11:05:00,79.09,79.1,79.01,79.04,42700.0,79.09,79.1,79.01,79.04,42700.0
2015-02-26 11:10:00,79.04,79.06,79.0,79.03,34100.0,79.04,79.06,79.0,79.03,34100.0
2015-02-26 11:15:00,79.0,79.24,79.0,79.14,20600.0,79.0,79.24,79.0,79.14,20600.0
2015-02-26 11:20:00,79.14,79.15,79.03,79.06,11800.0,79.14,79.15,79.03,79.06,11800.0
2015-02-26 11:25:00,79.04,79.15,79.0,79.1,16300.0,79.04,79.15,79.0,79.1,16300.0
2015-02-26 11:30:00,79.09,79.19,79.06,79.19,9800.0,79.09,79.19,79.06,79.19,9800.0
2015-02-26 11:35:00,79.18,79.41,79.18,79.36,17700.0,79.18,79.41,79.18,79.36,17700.0
2015-02-26 11:40:00,79.36,79.39,79.31,79.31,15000.0,79.36,79.39,79.31,79.31,15000.0
2015-02-26 11:45:00,79.29,79.29,79.14,79.19,11100.0,79.29,79.29,79.14,79.19,11100.0
2015-02-26 11:50:00,79.18,79.19,79.0,79.11,15000.0,79.18,79.19,79.0,79.11,15000.0
2015-02-26 11:55:00,79.1,79.11,79.0,79.04,7800.0,79.1,79.11,79.0,79.04,7800.0
2015-02-26 12:00:00,79.03,79.29,79.03,79.22,20800.0,79.03,79.29,79.03,79.22,20800.0
2015-02-26 12:05:00,79.22,79.24,79.14,79.23,8500.0,79.22,79.24,79.14,79.23,8500.0
2015-02-26 12:10:00,79.22,79.22,79.08,79.18,14700.0,79.22,79.22,79.08,79.18,14700.0
2015-02-26 12:15:00,79.18,79.27,79.12,79.19,11600.0,79.18,79.27,79.12,79.19,11600.0
2015-02-26 12:20:00,79.17,79.32,79.14,79.27,25400.0,79.17,79.32,79.14,79.27,25400.0
2015-02-26 12:25:00,79.28,79.44,79.27,79.43,13000.0,79.28,79.44,79.27,79.43,13000.0
2015-02-26 12:30:00,79.43,79.45,79.24,79.28,24700.0,79.43,79.45,79.24,79.28,24700.0
2015-02-26 12:35:00,79.28,79.32,79.19,79.31,12500.0,79.28,79.32,79.19,79.31,12500.0
2015-02-26 12:40:00,79.32,79.39,79.31,79.32,12900.0,79.32,79.39,79.31,79.32,12900.0
2015-02-26 12:45:00,79.32,79.42,79.18,79.18,28600.0,79.32,79.42,79.18,79.18,28600.0
2015-02-26 12:50:00,79.18,79.28,79.15,79.28,16200.0,79.18,79.28,79.15,79.28,16200.0
2015-02-26 12:55:00,79.27,79.31,79.13,79.13,12000.0,79.27,79.31,79.13,79.13,12000.0
2015-02-26 13:00:00,79.14,79.15,79.06,79.14,14800.0,79.14,79.15,79.06,79.14,14800.0
2015-02-26 13:05:00,79.16,79.17,79.07,79.07,7900.0,79.16,79.17,79.07,79.07,7900.0
2015-02-26 13:10:00,79.07,79.09,79.03,79.07,10300.0,79.07,79.09,79.03,79.07,10300.0
2015-02-26 13:15:00,79.04,79.1,79.01,79.1,15000.0,79.04,79.1,79.01,79.1,15000.0
2015-02-26 13:20:00,79.09,79.1,78.99,79.09,14800.0,79.09,79.1,78.99,79.09,14800.0
2015-02-26 13:25:00,79.09,79.19,79.08,79.15,8700.0,79.09,79.19,79.08,79.15,8700.0
2015-02-26 13:30:00,79.14,79.16,79.0,79.03,14100.0,79.14,79.16,79.0,79.03,14100.0
2015-02-26 13:35:00,79.03,79.07,78.96,79.06,17400.0,79.03,79.07,78.96,79.06,17400.0
2015-02-26 13:40:00,79.05,79.06,78.94,78.96,14000.0,79.05,79.06,78.94,78.96,14000.0
2015-02-26 13:45:00,78.95,79.08,78.93,79.06,8900.0,78.95,79.08,78.93,79.06,8900.0
2015-02-26 13:50:00,79.06,79.12,79.05,79.12,12200.0,79.06,79.12,79.05,79.12,12200.0
2015-02-26 13:55:00,79.1,79.13,79.03,79.05,8500.0,79.1,79.13,79.03,79.05,8500.0
2015-02-26 14:00:00,79.03,79.15,79.03,79.15,20800.0,79.03,79.15,79.03,79.15,20800.0
2015-02-26 14:05:00,79.15,79.16,79.01,79.01,12100.0,79.15,79.16,79.01,79.01,12100.0
2015-02-26 14:10:00,79.03,79.2,78.99,79.1,24400.0,79.03,79.2,78.99,79.1,24400.0
2015-02-26 14:15:00,79.11,79.18,79.06,79.13,13200.0,79.11,79.18,79.06,79.13,13200.0
2015-02-26 14:20:00,79.12,79.17,79.1,79.15,13900.0,79.12,79.17,79.1,79.15,13900.0
2015-02-26 14:25:00,79.14,79.16,79.05,79.05,12400.0,79.14,79.16,79.05,79.05,12400.0
2015-02-26 14:30:00,79.04,79.09,79.01,79.08,17900.0,79.04,79.09,79.01,79.08,17900.0
2015-02-26 14:35:00,79.08,79.13,79.03,79.09,21700.0,79.08,79.13,79.03,79.09,21700.0
2015-02-26 14:40:00,79.09,79.14,79.07,79.09,20700.0,79.09,79.14,79.07,79.09,20700.0
2015-02-26 14:45:00,79.1,79.11,79.06,79.08,25800.0,79.1,79.11,79.06,79.08,25800.0
2015-02-26 14:50:00,79.08,79.1,78.98,78.98,20900.0,79.08,79.1,78.98,78.98,20900.0
2015-02-26 14:55:00,78.98,79.01,78.93,78.95,30300.0,78.98,79.01,78.93,78.95,30300.0
2015-02-26 15:00:00,78.95,78.97,78.84,78.93,25600.0,78.95,78.97,78.84,78.93,25600.0
2015-02-26 15:05:00,78.93,78.97,78.89,78.93,13300.0,78.93,78.97,78.89,78.93,13300.0
2015-02-26 15:10:00,78.92,79.01,78.91,79.01,34100.0,78.92,79.01,78.91,79.01,34100.0
2015-02-26 15:15:00,79.01,79.12,78.99,79.12,24400.0,79.01,79.12,78.99,79.12,24400.0
2015-02-26 15:20:00,79.12,79.18,79.09,79.11,21800.0,79.12,79.18,79.09,79.11,21800.0
2015-02-26 15:25:00,79.11,79.14,79.06,79.12,32500.0,79.11,79.14,79.06,79.12,32500.0
2015-02-26 15:30:00,79.12,79.18,79.11,79.17,29300.0,79.12,79.18,79.11,79.17,29300.0
2015-02-26 15:35:00,79.17,79.17,79.02,79.05,40400.0,79.17,79.17,79.02,79.05,40400.0
2015-02-26 15:40:00,79.04,79.08,79.03,79.06,35000.0,79.04,79.08,79.03,79.06,35000.0
2015-02-26 15:45:00,79.07,79.08,78.95,79.02,53500.0,79.07,79.08,78.95,79.02,53500.0
2015-02-26 15:50:00,79.01,79.06,78.94,79.06,65700.0,79.01,79.06,78.94,79.06,65700.0
2015-02-26 15:55:00,79.05,79.12,79.02,79.05,104400.0,79.05,79.12,79.02,79.05,104400.0
2015-02-27 09:30:00,78.97,79.25,78.61,79.24,70300.0,78.97,79.25,78.61,79.24,70300.0
2015-02-27 09:35:00,79.25,79.36,79.09,79.34,25500.0,79.25,79.36,79.09,79.34,25500.0
2015-02-27 09:40:00,79.35,79.35,79.05,79.27,77900.0,79.35,79.35,79.05,79.27,77900.0
2015-02-27 09:45:00,79.27,79.32,78.91,79.04,77300.0,79.27,79.32,78.91,79.04,77300.0
2015-02-27 09:50:00,79.02,79.02,78.86,78.98,15900.0,79.02,79.02,78.86,78.98,15900.0
2015-02-27 09:55:00,78.99,79.35,78.97,79.31,77000.0,78.99,79.35,78.97,79.31,77000.0
2015-02-27 10:00:00,79.31,79.5,79.29,79.44,48800.0,79.31,79.5,79.29,79.44,48800.0
2015-02-27 10:05:00,79.41,79.64,79.31,79.64,78200.0,79.41,79.64,79.31,79.64,78200.0
2015-02-27 10:10:00,79.61,79.81,79.58,79.77,60900.0,79.61,79.81,79.58,79.77,60900.0
2015-02-27 10:15:00,79.76,79.76,79.48,79.62,16800.0,79.76,79.76,79.48,79.62,16800.0
2015-02-27 10:20:00,79.64,79.67,79.24,79.34,36600.0,79.64,79.67,79.24,79.34,36600.0
2015-02-27 10:25:00,79.34,79.68,79.34,79.66,36700.0,79.34,79.68,79.34,79.66,36700.0
2015-02-27 10:30:00,79.68,79.8,79.44,79.48,34900.0,79.68,79.8,79.44,79.48,34900.0
2015-02-27 10:35:00,79.45,79.54,79.42,79.46,37300.0,79.45,79.54,79.42,79.46,37300.0
2015-02-27 10:40:00,79.45,79.58,79.43,79.57,31700.0,79.45,79.58,79.43,79.57,31700.0
2015-02-27 10:45:00,79.56,79.58,79.42,79.52,32600.0,79.56,79.58,79.42,79.52,32600.0
2015-02-27 10:50:00,79.52,79.66,79.5,79.62,27500.0,79.52,79.66,79.5,79.62,27500.0
2015-02-27 10:55:00,79.63,79.67,79.41,79.41,21400.0,79.63,79.67,79.41,79.41,21400.0
2015-02-27 11:00:00,79.44,79.44,79.32,79.41,25300.0,79.44,79.44,79.32,79.41,25300.0
2015-02-27 11:05:00,79.43,79.51,79.42,79.47,13800.0,79.43,79.51,79.42,79.47,13800.0
2015-02-27 11:10:00,79.51,79.51,79.2,79.2,28700.0,79.51,79.51,79.2,79.2,28700.0
2015-02-27 11:15:00,79.19,79.28,79.11,79.14,305200.0,79.19,79.28,79.11,79.14,305200.0
2015-02-27 11:20:00,79.13,79.16,78.98,79.16,29800.0,79.13,79.16,78.98,79.16,29800.0
2015-02-27 11:25:00,79.15,79.16,79.03,79.06,25500.0,79.15,79.16,79.03,79.06,25500.0
2015-02-27 11:30:00,79.06,79.12,79.04,79.12,28700.0,79.06,79.12,79.04,79.12,28700.0
2015-02-27 11:35:00,79.12,79.19,79.09,79.14,74900.0,79.12,79.19,79.09,79.14,74900.0
2015-02-27 11:40:00,79.12,79.14,79.0,79.09,37800.0,79.12,79.14,79.0,79.09,37800.0
2015-02-27 11:45:00,79.1,79.17,79.03,79.12,37000.0,79.1,79.17,79.03,79.12,37000.0
2015-02-27 11:50:00,79.13,79.14,79.05,79.08,21500.0,79.13,79.14,79.05,79.08,21500.0
2015-02-27 11:55:00,79.08,79.08,78.97,79.03,23200.0,79.08,79.08,78.97,79.03,23200.0
2015-02-27 12:00:00,79.03,79.13,79.01,79.1,37000.0,79.03,79.13,79.01,79.1,37000.0
2015-02-27 12:05:00,79.1,79.18,79.09,79.18,26900.0,79.1,79.18,79.09,79.18,26900.0
2015-02-27 12:10:00,79.18,79.19,79.09,79.1,9700.0,79.18,79.19,79.09,79.1,9700.0
2015-02-27 12:15:00,79.1,79.11,78.98,79.0,13700.0,79.1,79.11,78.98,79.0,13700.0
2015-02-27 12:20:00,79.0,79.11,78.98,79.09,8400.0,79.0,79.11,78.98,79.09,8400.0
2015-02-27 12:25:00,79.09,79.1,78.98,78.99,12400.0,79.09,79.1,78.98,78.99,12400.0
2015-02-27 12:30:00,79.0,79.12,78.99,79.08,9600.0,79.0,79.12,78.99,79.08,9600.0
2015-02-27 12:35:00,79.04,79.08,79.03,79.04,10400.0,79.04,79.08,79.03,79.04,10400.0
2015-02-27 12:40:00,79.03,79.04,79.0,79.0,12500.0,79.03,79.04,79.0,79.0,12500.0
2015-02-27 12:45:00,79.0,79.01,78.98,78.98,12100.0,79.0,79.01,78.98,78.98,12100.0
2015-02-27 12:50:00,78.98,78.99,78.94,78.96,17100.0,78.98,78.99,78.94,78.96,17100.0
2015-02-27 12:55:00,78.96,79.12,78.96,79.07,24500.0,78.96,79.12,78.96,79.07,24500.0
2015-02-27 13:00:00,79.07,79.11,79.07,79.09,17600.0,79.07,79.11,79.07,79.09,17600.0
2015-02-27 13:05:00,79.09,79.15,79.06,79.12,14900.0,79.09,79.15,79.06,79.12,14900.0
2015-02-27 13:10:00,79.12,79.12,79.02,79.08,36600.0,79.12,79.12,79.02,79.08,36600.0
2015-02-27 13:15:00,79.09,79.15,79.06,79.07,21400.0,79.09,79.15,79.06,79.07,21400.0
2015-02-27 13:20:00,79.06,79.18,79.05,79.15,13100.0,79.06,79.18,79.05,79.15,13100.0
2015-02-27 13:25:00,79.14,79.25,79.12,79.22,32100.0,79.14,79.25,79.12,79.22,32100.0
2015-02-27 13:30:00,79.22,79.24,79.13,79.15,29500.0,79.22,79.24,79.13,79.15,29500.0
2015-02-27 13:35:00,79.16,79.18,79.13,79.14,25000.0,79.16,79.18,79.13,79.14,25000.0
2015-02-27 13:40:00,79.15,79.28,79.14,79.27,22600.0,79.15,79.28,79.14,79.27,22600.0
2015-02-27 13:45:00,79.25,79.32,79.22,79.32,23600.0,79.25,79.32,79.22,79.32,23600.0
2015-02-27 13:50:00,79.31,79.36,79.15,79.17,21700.0,79.31,79.36,79.15,79.17,21700.0
2015-02-27 13:55:00,79.15,79.17,79.12,79.15,15800.0,79.15,79.17,79.12,79.15,15800.0
2015-02-27 14:00:00,79.16,79.17,79.12,79.16,34400.0,79.16,79.17,79.12,79.16,34400.0
2015-02-27 14:05:00,79.16,79.22,79.16,79.19,24300.0,79.16,79.22,79.16,79.19,24300.0
2015-02-27 14:10:00,79.19,79.25,79.14,79.23,38900.0,79.19,79.25,79.14,79.23,38900.0
2015-02-27 14:15:00,79.22,79.26,79.17,79.19,24900.0,79.22,79.26,79.17,79.19,24900.0
2015-02-27 14:20:00,79.19,79.21,79.12,79.14,23100.0,79.19,79.21,79.12,79.14,23100.0
2015-02-27 14:25:00,79.14,79.2,79.12,79.19,16000.0,79.14,79.2,79.12,79.19,16000.0
2015-02-27 14:30:00,79.18,79.2,79.12,79.2,17200.0,79.18,79.2,79.12,79.2,17200.0
2015-02-27 14:35:00,79.19,79.28,79.13,79.28,64100.0,79.19,79.28,79.13,79.28,64100.0
2015-02-27 14:40:00,79.28,79.34,79.25,79.27,31600.0,79.28,79.34,79.25,79.27,31600.0
2015-02-27 14:45:00,79.27,79.38,79.25,79.38,41100.0,79.27,79.38,79.25,79.38,41100.0
2015-02-27 14:50:00,79.38,79.38,79.29,79.31,15700.0,79.38,79.38,79.29,79.31,15700.0
2015-02-27 14:55:00,79.31,79.35,79.28,79.34,21500.0,79.31,79.35,79.28,79.34,21500.0
2015-02-27 15:00:00,79.33,79.38,79.28,79.37,24200.0,79.33,79.38,79.28,79.37,24200.0
2015-02-27 15:05:00,79.37,79.43,79.22,79.37,179500.0,79.37,79.43,79.22,79.37,179500.0
2015-02-27 15:10:00,79.36,79.36,79.23,79.23,27900.0,79.36,79.36,79.23,79.23,27900.0
2015-02-27 15:15:00,79.22,79.29,79.18,79.29,23500.0,79.22,79.29,79.18,79.29,23500.0
2015-02-27 15:20:00,79.29,79.39,79.28,79.39,35700.0,79.29,79.39,79.28,79.39,35700.0
2015-02-27 15:25:00,79.39,79.44,79.37,79.39,33800.0,79.39,79.44,79.37,79.39,33800.0
2015-02-27 15:30:00,79.39,79.41,79.31,79.35,38200.0,79.39,79.41,79.31,79.35,38200.0
2015-02-27 15:35:00,79.34,79.52,79.34,79.48,91300.0,79.34,79.52,79.34,79.48,91300.0
2015-02-27 15:40:00,79.48,79.54,79.43,79.51,52900.0,79.48,79.54,79.43,79.51,52900.0
2015-02-27 15:45:00,79.51,79.57,79.44,79.47,65200.0,79.51,79.57,79.44,79.47,65200.0
2015-02-27 15:50:00,79.47,79.57,79.44,79.57,198600.0,79.47,79.57,79.44,79.57,198600.0
2015-02-27 15:55:00,79.56,79.68,79.55,79.67,223200.0,79.56,79.68,79.55,79.67,223200.0
2015-03-02 09:30:00,79.5,80.0,79.29,79.9,81900.0,79.5,80.0,79.29,79.9,81900.0
2015-03-02 09:35:00,79.91,80.0,79.83,79.95,25000.0,79.91,80.0,79.83,79.95,25000.0
2015-03-02 09:40:00,79.89,80.0,79.85,80.0,63000.0,79.89,80.0,79.85,80.0,63000.0
2015-03-02 09:45:00,79.99,80.0,79.95,79.97,87700.0,79.99,80.0,79.95,79.97,87700.0
2015-03-02 09:50:00,79.97,80.0,79.87,79.94,152600.0,79.97,80.0,79.87,79.94,152600.0
2015-03-02 09:55:00,79.94,80.03,79.77,79.98,43900.0,79.94,80.03,79.77,79.98,43900.0
2015-03-02 10:00:00,79.97,80.03,79.91,79.98,241800.0,79.97,80.03,79.91,79.98,241800.0
2015-03-02 10:05:00,79.99,80.13,79.98,80.0,99100.0,79.99,80.13,79.98,80.0,99100.0
2015-03-02 10:10:00,79.96,80.0,79.84,79.86,195300.0,79.96,80.0,79.84,79.86,195300.0
2015-03-02 10:15:00,79.86,80.01,79.85,79.87,68300.0,79.86,80.01,79.85,79.87,68300.0
2015-03-02 10:20:00,79.89,79.99,79.88,79.96,30300.0,79.89,79.99,79.88,79.96,30300.0
2015-03-02 10:25:00,79.96,80.14,79.94,80.14,49300.0,79.96,80.14,79.94,80.14,49300.0
2015-03-02 10:30:00,80.14,80.18,79.98,80.15,52400.0,80.14,80.18,79.98,80.15,52400.0
2015-03-02 10:35:00,80.17,80.25,80.15,80.23,10300.0,80.17,80.25,80.15,80.23,10300.0
2015-03-02 10:40:00,80.21,80.22,80.04,80.06,13400.0,80.21,80.22,80.04,80.06,13400.0
2015-03-02 10:45:00,80.05,80.16,80.04,80.16,19800.0,80.05,80.16,80.04,80.16,19800.0
2015-03-02 10:50:00,80.19,80.25,80.1,80.15,13500.0,80.19,80.25,80.1,80.15,13500.0
2015-03-02 10:55:00,80.15,80.15,79.97,80.02,29000.0,80.15,80.15,79.97,80.02,29000.0
2015-03-02 11:00:00,80.02,80.02,79.89,79.89,25000.0,80.02,80.02,79.89,79.89,25000.0
2015-03-02 11:05:00,79.89,79.89,79.73,79.82,27600.0,79.89,79.89,79.73,79.82,27600.0
2015-03-02 11:10:00,79.82,79.91,79.79,79.88,8100.0,79.82,79.91,79.79,79.88,8100.0
2015-03-02 11:15:00,79.84,79.86,79.71,79.77,10100.0,79.84,79.86,79.71,79.77,10100.0
2015-03-02 11:20:00,79.8,79.87,79.76,79.84,10400.0,79.8,79.87,79.76,79.84,10400.0
2015-03-02 11:25:00,79.86,79.88,79.73,79.8,7700.0,79.86,79.88,79.73,79.8,7700.0
2015-03-02 11:30:00,79.8,79.99,79.8,79.96,17800.0,79.8,79.99,79.8,79.96,17800.0
2015-03-02 11:35:00,79.99,80.09,79.98,80.08,11100.0,79.99,80.09,79.98,80.08,11100.0
2015-03-02 11:40:00,80.1,80.1,80.02,80.04,20400.0,80.1,80.1,80.02,80.04,20400.0
2015-03-02 11:45:00,80.04,80.08,79.95,79.97,55100.0,80.04,80.08,79.95,79.97,55100.0
2015-03-02 11:50:00,79.97,80.02,79.96,79.99,20900.0,79.97,80.02,79.96,79.99,20900.0
2015-03-02 11:55:00,79.98,80.0,79.95,79.99,12600.0,79.98,80.0,79.95,79.99,12600.0
2015-03-02 12:00:00,79.98,80.0,79.92,79.97,12500.0,79.98,80.0,79.92,79.97,12500.0
2015-03-02 12:05:00,79.95,80.01,79.93,79.96,10300.0,79.95,80.01,79.93,79.96,10300.0
2015-03-02 12:10:00,79.96,80.0,79.9,79.98,10500.0,79.96,80.0,79.9,79.98,10500.0
2015-03-02 12:15:00,79.98,80.03,79.95,80.0,10200.0,79.98,80.03,79.95,80.0,10200.0
2015-03-02 12:20:00,80.0,80.01,79.92,79.97,26600.0,80.0,80.01,79.92,79.97,26600.0
2015-03-02 12:25:00,79.97,80.0,79.88,79.95,108500.0,79.97,80.0,79.88,79.95,108500.0
2015-03-02 12:30:00,79.94,79.97,79.87,79.89,15000.0,79.94,79.97,79.87,79.89,15000.0
2015-03-02 12:35:00,79.9,79.91,79.81,79.83,11300.0,79.9,79.91,79.81,79.83,11300.0
2015-03-02 12:40:00,79.83,79.85,79.79,79.8,9400.0,79.83,79.85,79.79,79.8,9400.0
2015-03-02 12:45:00,79.8,79.91,79.72,79.89,18200.0,79.8,79.91,79.72,79.89,18200.0
2015-03-02 12:50:00,79.89,79.93,79.84,79.88,12800.0,79.89,79.93,79.84,79.88,12800.0
2015-03-02 12:55:00,79.89,79.9,79.83,79.9,28500.0,79.89,79.9,79.83,79.9,28500.0
2015-03-02 13:00:00,79.9,79.99,79.89,79.97,15900.0,79.9,79.99,79.89,79.97,15900.0
2015-03-02 13:05:00,79.96,79.96,79.89,79.92,13900.0,79.96,79.96,79.89,79.92,13900.0
2015-03-02 13:10:00,79.92,79.92,79.77,79.8,17700.0,79.92,79.92,79.77,79.8,17700.0
2015-03-02 13:15:00,79.81,79.86,79.79,79.84,15000.0,79.81,79.86,79.79,79.84,15000.0
2015-03-02 13:20:00,79.85,79.87,79.82,79.86,17000.0,79.85,79.87,79.82,79.86,17000.0
2015-03-02 13:25:00,79.86,79.87,79.83,79.86,81900.0,79.86,79.87,79.83,79.86,81900.0
2015-03-02 13:30:00,79.86,79.87,79.77,79.77,23600.0,79.86,79.87,79.77,79.77,23600.0
2015-03-02 13:35:00,79.78,79.78,79.73,79.76,20400.0,79.78,79.78,79.73,79.76,20400.0
2015-03-02 13:40:00,79.76,79.89,79.75,79.89,33400.0,79.76,79.89,79.75,79.89,33400.0
2015-03-02 13:45:00,79.89,80.0,79.88,79.99,36800.0,79.89,80.0,79.88,79.99,36800.0
2015-03-02 13:50:00,79.99,79.99,79.91,79.93,21000.0,79.99,79.99,79.91,79.93,21000.0
2015-03-02 13:55:00,79.93,79.93,79.89,79.93,27300.0,79.93,79.93,79.89,79.93,27300.0
2015-03-02 14:00:00,79.92,80.0,79.92,79.95,56300.0,79.92,80.0,79.92,79.95,56300.0
2015-03-02 14:05:00,79.97,79.97,79.91,79.93,13100.0,79.97,79.97,79.91,79.93,13100.0
2015-03-02 14:10:00,79.93,79.93,79.87,79.88,26100.0,79.93,79.93,79.87,79.88,26100.0
2015-03-02 14:15:00,79.88,79.93,79.87,79.93,31500.0,79.88,79.93,79.87,79.93,31500.0
2015-03-02 14:20:00,79.94,80.0,79.93,79.96,20200.0,79.94,80.0,79.93,79.96,20200.0
2015-03-02 14:25:00,79.97,80.06,79.96,80.0,14400.0,79.97,80.06,79.96,80.0,14400.0
2015-03-02 14:30:00,79.99,79.99,79.94,79.97,21100.0,79.99,79.99,79.94,79.97,21100.0
2015-03-02 14:35:00,79.98,79.98,79.88,79.97,19100.0,79.98,79.98,79.88,79.97,19100.0
2015-03-02 14:40:00,79.97,79.99,79.93,79.95,19600.0,79.97,79.99,79.93,79.95,19600.0
2015-03-02 14:45:00,79.95,79.95,79.89,79.91,10300.0,79.95,79.95,79.89,79.91,10300.0
2015-03-02 14:50:00,79.91,80.02,79.91,80.02,51000.0,79.91,80.02,79.91,80.02,51000.0
2015-03-02 14:55:00,80.03,80.04,79.96,79.96,22800.0,80.03,80.04,79.96,79.96,22800.0
2015-03-02 15:00:00,79.97,79.99,79.9,79.9,13000.0,79.97,79.99,79.9,79.9,13000.0
2015-03-02 15:05:00,79.9,79.91,79.83,79.84,23300.0,79.9,79.91,79.83,79.84,23300.0
2015-03-02 15:10:00,79.84,79.9,79.82,79.88,28500.0,79.84,79.9,79.82,79.88,28500.0
2015-03-02 15:15:00,79.88,79.96,79.87,79.94,23800.0,79.88,79.96,79.87,79.94,23800.0
2015-03-02 15:20:00,79.94,79.94,79.88,79.91,41200.0,79.94,79.94,79.88,79.91,41200.0
2015-03-02 15:25:00,79.91,79.91,79.87,79.89,56500.0,79.91,79.91,79.87,79.89,56500.0
2015-03-02 15:30:00,79.89,79.9,79.87,79.87,24800.0,79.89,79.9,79.87,79.87,24800.0
2015-03-02 15:35:00,79.88,79.93,79.88,79.91,26800.0,79.88,79.93,79.88,79.91,26800.0
2015-03-02 15:40:00,79.91,79.97,79.9,79.9,29500.0,79.91,79.97,79.9,79.9,29500.0
2015-03-02 15:45:00,79.91,79.93,79.85,79.86,52400.0,79.91,79.93,79.85,79.86,52400.0
2015-03-02 15:50:00,79.85,79.91,79.84,79.87,45200.0,79.85,79.91,79.84,79.87,45200.0
2015-03-02 15:55:00,79.88,79.92,79.82,79.92,101800.0,79.88,79.92,79.82,79.92,101800.0
2015-03-03 09:30:00,80.13,80.19,79.92,80.07,68600.0,80.13,80.19,79.92,80.07,68600.0
2015-03-03 09:35:00,80.07,80.1,79.56,79.66,75700.0,80.07,80.1,79.56,79.66,75700.0
2015-03-03 09:40:00,79.61,79.86,79.54,79.67,36600.0,79.61,79.86,79.54,79.67,36600.0
2015-03-03 09:45:00,79.67,79.78,79.43,79.43,89700.0,79.67,79.78,79.43,79.43,89700.0
2015-03-03 09:50:00,79.43,79.45,79.27,79.29,35500.0,79.43,79.45,79.27,79.29,35500.0
2015-03-03 09:55:00,79.27,79.38,79.25,79.34,45300.0,79.27,79.38,79.25,79.34,45300.0
2015-03-03 10:00:00,79.34,79.44,79.32,79.39,30700.0,79.34,79.44,79.32,79.39,30700.0
2015-03-03 10:05:00,79.39,79.55,79.35,79.45,38800.0,79.39,79.55,79.35,79.45,38800.0
2015-03-03 10:10:00,79.45,79.5,79.37,79.46,30600.0,79.45,79.5,79.37,79.46,30600.0
2015-03-03 10:15:00,79.46,79.5,79.26,79.35,85300.0,79.46,79.5,79.26,79.35,85300.0
2015-03-03 10:20:00,79.34,79.34,79.28,79.32,25300.0,79.34,79.34,79.28,79.32,25300.0
2015-03-03 10:25:00,79.3,79.32,79.23,79.27,43900.0,79.3,79.32,79.23,79.27,43900.0
2015-03-03 10:30:00,79.27,79.31,79.2,79.22,25400.0,79.27,79.31,79.2,79.22,25400.0
2015-03-03 10:35:00,79.22,79.31,79.21,79.26,12000.0,79.22,79.31,79.21,79.26,12000.0
2015-03-03 10:40:00,79.25,79.29,79.21,79.24,31600.0,79.25,79.29,79.21,79.24,31600.0
2015-03-03 10:45:00,79.25,79.28,79.22,79.23,22100.0,79.25,79.28,79.22,79.23,22100.0
2015-03-03 10:50:00,79.24,79.28,79.22,79.23,29700.0,79.24,79.28,79.22,79.23,29700.0
2015-03-03 10:55:00,79.24,79.25,79.2,79.23,29700.0,79.24,79.25,79.2,79.23,29700.0
2015-03-03 11:00:00,79.21,79.25,79.18,79.19,27100.0,79.21,79.25,79.18,79.19,27100.0
2015-03-03 11:05:00,79.18,79.19,79.09,79.16,14800.0,79.18,79.19,79.09,79.16,14800.0
2015-03-03 11:10:00,79.17,79.19,79.09,79.16,27700.0,79.17,79.19,79.09,79.16,27700.0
2015-03-03 11:15:00,79.17,79.29,79.17,79.28,20100.0,79.17,79.29,79.17,79.28,20100.0
2015-03-03 11:20:00,79.28,79.3,79.24,79.27,13800.0,79.28,79.3,79.24,79.27,13800.0
2015-03-03 11:25:00,79.27,79.28,79.22,79.24,19700.0,79.27,79.28,79.22,79.24,19700.0
2015-03-03 11:30:00,79.23,79.26,79.05,79.05,59900.0,79.23,79.26,79.05,79.05,59900.0
2015-03-03 11:35:00,79.05,79.06,78.99,79.04,20700.0,79.05,79.06,78.99,79.04,20700.0
2015-03-03 11:40:00,79.03,79.05,78.98,78.99,32000.0,79.03,79.05,78.98,78.99,32000.0
2015-03-03 11:45:00,78.99,79.01,78.96,78.98,42100.0,78.99,79.01,78.96,78.98,42100.0
2015-03-03 11:50:00,78.98,79.03,78.95,78.98,20200.0,78.98,79.03,78.95,78.98,20200.0
2015-03-03 11:55:00,78.99,79.01,78.96,79.0,10000.0,78.99,79.01,78.96,79.0,10000.0
2015-03-03 12:00:00,78.99,79.03,78.97,78.98,9500.0,78.99,79.03,78.97,78.98,9500.0
2015-03-03 12:05:00,78.98,79.0,78.87,78.89,15800.0,78.98,79.0,78.87,78.89,15800.0
2015-03-03 12:10:00,78.88,78.98,78.87,78.89,15500.0,78.88,78.98,78.87,78.89,15500.0
2015-03-03 12:15:00,78.88,78.92,78.87,78.89,16500.0,78.88,78.92,78.87,78.89,16500.0
2015-03-03 12:20:00,78.88,78.92,78.84,78.86,28100.0,78.88,78.92,78.84,78.86,28100.0
2015-03-03 12:25:00,78.85,78.89,78.79,78.83,57300.0,78.85,78.89,78.79,78.83,57300.0
2015-03-03 12:30:00,78.82,78.97,78.81,78.95,34200.0,78.82,78.97,78.81,78.95,34200.0
2015-03-03 12:35:00,78.92,78.96,78.91,78.93,23900.0,78.92,78.96,78.91,78.93,23900.0
2015-03-03 12:40:00,78.94,78.99,78.94,78.96,15800.0,78.94,78.99,78.94,78.96,15800.0
2015-03-03 12:45:00,78.97,79.01,78.95,78.97,24400.0,78.97,79.01,78.95,78.97,24400.0
2015-03-03 12:50:00,78.97,79.14,78.97,79.11,28400.0,78.97,79.14,78.97,79.11,28400.0
2015-03-03 12:55:00,79.09,79.12,79.06,79.06,48400.0,79.09,79.12,79.06,79.06,48400.0
2015-03-03 13:00:00,79.06,79.1,79.0,79.01,20700.0,79.06,79.1,79.0,79.01,20700.0
2015-03-03 13:05:00,79.0,79.01,78.94,78.95,14100.0,79.0,79.01,78.94,78.95,14100.0
2015-03-03 13:10:00,78.95,79.03,78.95,79.03,13900.0,78.95,79.03,78.95,79.03,13900.0
2015-03-03 13:15:00,79.03,79.06,78.99,78.99,8700.0,79.03,79.06,78.99,78.99,8700.0
2015-03-03 13:20:00,79.01,79.07,78.98,79.02,13400.0,79.01,79.07,78.98,79.02,13400.0
2015-03-03 13:25:00,79.02,79.15,79.01,79.1,24300.0,79.02,79.15,79.01,79.1,24300.0
2015-03-03 13:30:00,79.09,79.1,79.0,79.02,13200.0,79.09,79.1,79.0,79.02,13200.0
2015-03-03 13:35:00,79.02,79.1,79.0,79.06,15200.0,79.02,79.1,79.0,79.06,15200.0
2015-03-03 13:40:00,79.06,79.08,79.0,79.07,12900.0,79.06,79.08,79.0,79.07,12900.0
2015-03-03 13:45:00,79.09,79.1,79.04,79.09,11700.0,79.09,79.1,79.04,79.09,11700.0
2015-03-03 13:50:00,79.09,79.15,79.08,79.14,15500.0,79.09,79.15,79.08,79.14,15500.0
2015-03-03 13:55:00,79.14,79.16,79.1,79.12,26200.0,79.14,79.16,79.1,79.12,26200.0
2015-03-03 14:00:00,79.12,79.15,79.1,79.14,17500.0,79.12,79.15,79.1,79.14,17500.0
2015-03-03 14:05:00,79.13,79.15,79.07,79.14,26700.0,79.13,79.15,79.07,79.14,26700.0
2015-03-03 14:10:00,79.15,79.18,79.14,79.18,17000.0,79.15,79.18,79.14,79.18,17000.0
2015-03-03 14:15:00,79.18,79.19,79.1,79.1,37800.0,79.18,79.19,79.1,79.1,37800.0
2015-03-03 14:20:00,79.1,79.13,79.08,79.13,21200.0,79.1,79.13,79.08,79.13,21200.0
2015-03-03 14:25:00,79.13,79.15,79.09,79.15,103100.0,79.13,79.15,79.09,79.15,103100.0
2015-03-03 14:30:00,79.15,79.22,79.13,79.21,47900.0,79.15,79.22,79.13,79.21,47900.0
2015-03-03 14:35:00,79.2,79.22,79.19,79.2,20700.0,79.2,79.22,79.19,79.2,20700.0
2015-03-03 14:40:00,79.2,79.2,79.07,79.07,23100.0,79.2,79.2,79.07,79.07,23100.0
2015-03-03 14:45:00,79.06,79.14,79.02,79.14,14300.0,79.06,79.14,79.02,79.14,14300.0
2015-03-03 14:50:00,79.13,79.14,79.07,79.07,17400.0,79.13,79.14,79.07,79.07,17400.0
2015-03-03 14:55:00,79.07,79.19,79.06,79.19,26100.0,79.07,79.19,79.06,79.19,26100.0
2015-03-03 15:00:00,79.18,79.19,79.15,79.18,19000.0,79.18,79.19,79.15,79.18,19000.0
2015-03-03 15:05:00,79.18,79.18,79.06,79.09,60600.0,79.18,79.18,79.06,79.09,60600.0
2015-03-03 15:10:00,79.12,79.16,79.07,79.12,47800.0,79.12,79.16,79.07,79.12,47800.0
2015-03-03 15:15:00,79.12,79.19,79.12,79.15,53500.0,79.12,79.19,79.12,79.15,53500.0
2015-03-03 15:20:00,79.15,79.23,79.14,79.22,47700.0,79.15,79.23,79.14,79.22,47700.0
2015-03-03 15:25:00,79.22,79.24,79.2,79.22,76600.0,79.22,79.24,79.2,79.22,76600.0
2015-03-03 15:30:00,79.23,79.25,79.21,79.25,103300.0,79.23,79.25,79.21,79.25,103300.0
2015-03-03 15:35:00,79.24,79.25,79.18,79.18,66500.0,79.24,79.25,79.18,79.18,66500.0
2015-03-03 15:40:00,79.19,79.2,79.16,79.17,63800.0,79.19,79.2,79.16,79.17,63800.0
2015-03-03 15:45:00,79.16,79.25,79.16,79.24,85700.0,79.16,79.25,79.16,79.24,85700.0
2015-03-03 15:50:00,79.24,79.27,79.21,79.24,109300.0,79.24,79.27,79.21,79.24,109300.0
2015-03-03 15:55:00,79.23,79.24,79.14,79.16,165300.0,79.23,79.24,79.14,79.16,165300.0
2015-03-04 09:30:00,79.12,79.22,78.96,79.07,43100.0,79.12,79.22,78.96,79.07,43100.0
2015-03-04 09:35:00,79.04,79.21,78.97,79.15,53000.0,79.04,79.21,78.97,79.15,53000.0
2015-03-04 09:40:00,79.11,79.17,78.94,79.0,82300.0,79.11,79.17,78.94,79.0,82300.0
2015-03-04 09:45:00,78.99,79.02,78.96,78.98,43700.0,78.99,79.02,78.96,78.98,43700.0
2015-03-04 09:50:00,78.98,79.02,78.94,78.97,30300.0,78.98,79.02,78.94,78.97,30300.0
2015-03-04 09:55:00,78.97,79.02,78.95,79.0,20000.0,78.97,79.02,78.95,79.0,20000.0
2015-03-04 10:00:00,78.99,79.02,78.82,78.87,60600.0,78.99,79.02,78.82,78.87,60600.0
2015-03-04 10:05:00,78.87,78.93,78.76,78.77,20800.0,78.87,78.93,78.76,78.77,20800.0
2015-03-04 10:10:00,78.76,78.93,78.72,78.85,25100.0,78.76,78.93,78.72,78.85,25100.0
2015-03-04 10:15:00,78.85,78.87,78.8,78.84,24200.0,78.85,78.87,78.8,78.84,24200.0
2015-03-04 10:20:00,78.82,78.99,78.72,78.95,227700.0,78.82,78.99,78.72,78.95,227700.0
2015-03-04 10:25:00,78.93,79.0,78.9,78.96,27800.0,78.93,79.0,78.9,78.96,27800.0
2015-03-04 10:30:00,78.95,78.99,78.88,78.96,30200.0,78.95,78.99,78.88,78.96,30200.0
2015-03-04 10:35:00,78.97,79.02,78.93,78.96,21500.0,78.97,79.02,78.93,78.96,21500.0
2015-03-04 10:40:00,78.97,79.09,78.94,79.02,27900.0,78.97,79.09,78.94,79.02,27900.0
2015-03-04 10:45:00,79.02,79.06,78.98,79.03,14200.0,79.02,79.06,78.98,79.03,14200.0
2015-03-04 10:50:00,79.03,79.06,78.99,79.02,14300.0,79.03,79.06,78.99,79.02,14300.0
2015-03-04 10:55:00,79.0,79.06,78.99,79.03,11700.0,79.0,79.06,78.99,79.03,11700.0
2015-03-04 11:00:00,79.04,79.07,78.98,79.01,16300.0,79.04,79.07,78.98,79.01,16300.0
2015-03-04 11:05:00,79.02,79.09,79.01,79.05,10900.0,79.02,79.09,79.01,79.05,10900.0
2015-03-04 11:10:00,79.06,79.14,79.04,79.13,23000.0,79.06,79.14,79.04,79.13,23000.0
2015-03-04 11:15:00,79.14,79.23,79.12,79.18,22900.0,79.14,79.23,79.12,79.18,22900.0
2015-03-04 11:20:00,79.17,79.22,79.14,79.17,13500.0,79.17,79.22,79.14,79.17,13500.0
2015-03-04 11:25:00,79.2,79.22,79.18,79.19,51500.0,79.2,79.22,79.18,79.19,51500.0
2015-03-04 11:30:00,79.2,79.24,79.18,79.21,23700.0,79.2,79.24,79.18,79.21,23700.0
2015-03-04 11:35:00,79.22,79.3,79.19,79.29,18400.0,79.22,79.3,79.19,79.29,18400.0
2015-03-04 11:40:00,79.29,79.29,79.21,79.23,9300.0,79.29,79.29,79.21,79.23,9300.0
2015-03-04 11:45:00,79.22,79.29,79.2,79.27,14600.0,79.22,79.29,79.2,79.27,14600.0
2015-03-04 11:50:00,79.26,79.28,79.2,79.21,5200.0,79.26,79.28,79.2,79.21,5200.0
2015-03-04 11:55:00,79.21,79.27,79.2,79.26,20300.0,79.21,79.27,79.2,79.26,20300.0
2015-03-04 12:00:00,79.23,79.28,79.2,79.2,14300.0,79.23,79.28,79.2,79.2,14300.0
2015-03-04 12:05:00,79.2,79.22,79.15,79.16,14700.0,79.2,79.22,79.15,79.16,14700.0
2015-03-04 12:10:00,79.17,79.18,79.13,79.14,15800.0,79.17,79.18,79.13,79.14,15800.0
2015-03-04 12:15:00,79.16,79.16,79.13,79.15,9900.0,79.16,79.16,79.13,79.15,9900.0
2015-03-04 12:20:00,79.15,79.16,79.12,79.15,7000.0,79.15,79.16,79.12,79.15,7000.0
2015-03-04 12:25:00,79.15,79.25,79.13,79.23,8400.0,79.15,79.25,79.13,79.23,8400.0
2015-03-04 12:30:00,79.23,79.25,79.2,79.24,4800.0,79.23,79.25,79.2,79.24,4800.0
2015-03-04 12:35:00,79.25,79.26,79.2,79.23,13000.0,79.25,79.26,79.2,79.23,13000.0
2015-03-04 12:40:00,79.23,79.26,79.23,79.25,11200.0,79.23,79.26,79.23,79.25,11200.0
2015-03-04 12:45:00,79.25,79.34,79.23,79.31,13900.0,79.25,79.34,79.23,79.31,13900.0
2015-03-04 12:50:00,79.3,79.31,79.23,79.24,13100.0,79.3,79.31,79.23,79.24,13100.0
2015-03-04 12:55:00,79.27,79.27,79.19,79.2,12900.0,79.27,79.27,79.19,79.2,12900.0
2015-03-04 13:00:00,79.21,79.22,79.15,79.15,10200.0,79.21,79.22,79.15,79.15,10200.0
2015-03-04 13:05:00,79.14,79.15,79.09,79.15,11000.0,79.14,79.15,79.09,79.15,11000.0
2015-03-04 13:10:00,79.15,79.21,79.12,79.15,11000.0,79.15,79.21,79.12,79.15,11000.0
2015-03-04 13:15:00,79.18,79.18,79.14,79.15,5200.0,79.18,79.18,79.14,79.15,5200.0
2015-03-04 13:20:00,79.14,79.2,79.14,79.19,6100.0,79.14,79.2,79.14,79.19,6100.0
2015-03-04 13:25:00,79.18,79.2,79.14,79.15,12900.0,79.18,79.2,79.14,79.15,12900.0
2015-03-04 13:30:00,79.16,79.18,79.13,79.14,62000.0,79.16,79.18,79.13,79.14,62000.0
2015-03-04 13:35:00,79.15,79.16,79.1,79.1,11400.0,79.15,79.16,79.1,79.1,11400.0
2015-03-04 13:40:00,79.11,79.11,79.04,79.05,11600.0,79.11,79.11,79.04,79.05,11600.0
2015-03-04 13:45:00,79.04,79.08,79.01,79.02,19400.0,79.04,79.08,79.01,79.02,19400.0
2015-03-04 13:50:00,79.03,79.08,79.0,79.04,11700.0,79.03,79.08,79.0,79.04,11700.0
2015-03-04 13:55:00,79.04,79.05,78.99,79.01,12800.0,79.04,79.05,78.99,79.01,12800.0
2015-03-04 14:00:00,79.0,79.03,78.99,79.02,14000.0,79.0,79.03,78.99,79.02,14000.0
2015-03-04 14:05:00,79.03,79.04,78.98,78.99,15600.0,79.03,79.04,78.98,78.99,15600.0
2015-03-04 14:10:00,78.99,79.0,78.87,78.9,36400.0,78.99,79.0,78.87,78.9,36400.0
2015-03-04 14:15:00,78.89,79.06,78.88,79.05,42600.0,78.89,79.06,78.88,79.05,42600.0
2015-03-04 14:20:00,79.06,79.08,79.0,79.03,15500.0,79.06,79.08,79.0,79.03,15500.0
2015-03-04 14:25:00,79.02,79.08,79.02,79.04,20400.0,79.02,79.08,79.02,79.04,20400.0
2015-03-04 14:30:00,79.04,79.1,79.04,79.08,24900.0,79.04,79.1,79.04,79.08,24900.0
2015-03-04 14:35:00,79.06,79.11,78.99,79.09,34100.0,79.06,79.11,78.99,79.09,34100.0
2015-03-04 14:40:00,79.08,79.11,79.08,79.11,27600.0,79.08,79.11,79.08,79.11,27600.0
2015-03-04 14:45:00,79.1,79.11,79.06,79.1,37900.0,79.1,79.11,79.06,79.1,37900.0
2015-03-04 14:50:00,79.1,79.11,79.09,79.1,16600.0,79.1,79.11,79.09,79.1,16600.0
2015-03-04 14:55:00,79.09,79.11,79.07,79.09,13300.0,79.09,79.11,79.07,79.09,13300.0
2015-03-04 15:00:00,79.1,79.12,79.01,79.01,23300.0,79.1,79.12,79.01,79.01,23300.0
2015-03-04 15:05:00,79.01,79.04,79.0,79.02,13400.0,79.01,79.04,79.0,79.02,13400.0
2015-03-04 15:10:00,79.02,79.04,79.01,79.04,11700.0,79.02,79.04,79.01,79.04,11700.0
2015-03-04 15:15:00,79.03,79.1,79.03,79.03,33900.0,79.03,79.1,79.03,79.03,33900.0
2015-03-04 15:20:00,79.03,79.05,78.99,79.01,35300.0,79.03,79.05,78.99,79.01,35300.0
2015-03-04 15:25:00,79.0,79.01,78.97,78.98,21200.0,79.0,79.01,78.97,78.98,21200.0
2015-03-04 15:30:00,78.99,79.02,78.97,78.99,30500.0,78.99,79.02,78.97,78.99,30500.0
2015-03-04 15:35:00,78.99,79.0,78.93,78.95,36000.0,78.99,79.0,78.93,78.95,36000.0
2015-03-04 15:40:00,78.96,78.96,78.89,78.94,21900.0,78.96,78.96,78.89,78.94,21900.0
2015-03-04 15:45:00,78.93,78.95,78.83,78.84,48100.0,78.93,78.95,78.83,78.84,48100.0
2015-03-04 15:50:00,78.84,78.85,78.79,78.82,97700.0,78.84,78.85,78.79,78.82,97700.0
2015-03-04 15:55:00,78.82,78.86,78.81,78.84,66100.0,78.82,78.86,78.81,78.84,66100.0
2015-03-05 09:30:00,79.14,79.34,78.88,79.29,32100.0,79.14,79.34,78.88,79.29,32100.0
2015-03-05 09:35:00,79.29,79.36,79.11,79.27,25000.0,79.29,79.36,79.11,79.27,25000.0
2015-03-05 09:40:00,79.31,79.55,79.24,79.52,37500.0,79.31,79.55,79.24,79.52,37500.0
2015-03-05 09:45:00,79.52,79.54,79.34,79.38,46300.0,79.52,79.54,79.34,79.38,46300.0
2015-03-05 09:50:00,79.38,79.5,79.3,79.31,49300.0,79.38,79.5,79.3,79.31,49300.0
2015-03-05 09:55:00,79.32,79.42,79.17,79.31,115000.0,79.32,79.42,79.17,79.31,115000.0
2015-03-05 10:00:00,79.3,79.33,79.27,79.3,17600.0,79.3,79.33,79.27,79.3,17600.0
2015-03-05 10:05:00,79.31,79.35,79.29,79.31,16700.0,79.31,79.35,79.29,79.31,16700.0
2015-03-05 10:10:00,79.31,79.46,79.31,79.46,10400.0,79.31,79.46,79.31,79.46,10400.0
2015-03-05 10:15:00,79.45,79.46,79.32,79.35,28300.0,79.45,79.46,79.32,79.35,28300.0
2015-03-05 10:20:00,79.37,79.5,79.37,79.5,11800.0,79.37,79.5,79.37,79.5,11800.0
2015-03-05 10:25:00,79.5,79.65,79.48,79.64,22600.0,79.5,79.65,79.48,79.64,22600.0
2015-03-05 10:30:00,79.64,79.71,79.59,79.61,17200.0,79.64,79.71,79.59,79.61,17200.0
2015-03-05 10:35:00,79.61,79.65,79.58,79.6,20400.0,79.61,79.65,79.58,79.6,20400.0
2015-03-05 10:40:00,79.6,79.6,79.51,79.58,12400.0,79.6,79.6,79.51,79.58,12400.0
2015-03-05 10:45:00,79.58,79.65,79.55,79.61,13200.0,79.58,79.65,79.55,79.61,13200.0
2015-03-05 10:50:00,79.6,79.63,79.59,79.61,16300.0,79.6,79.63,79.59,79.61,16300.0
2015-03-05 10:55:00,79.59,79.64,79.57,79.62,22300.0,79.59,79.64,79.57,79.62,22300.0
2015-03-05 11:00:00,79.6,79.64,79.56,79.56,11600.0,79.6,79.64,79.56,79.56,11600.0
2015-03-05 11:05:00,79.56,79.65,79.55,79.63,29800.0,79.56,79.65,79.55,79.63,29800.0
2015-03-05 11:10:00,79.65,79.65,79.6,79.65,20300.0,79.65,79.65,79.6,79.65,20300.0
2015-03-05 11:15:00,79.64,79.65,79.62,79.63,27300.0,79.64,79.65,79.62,79.63,27300.0
2015-03-05 11:20:00,79.64,79.65,79.57,79.59,18200.0,79.64,79.65,79.57,79.59,18200.0
2015-03-05 11:25:00,79.58,79.65,79.57,79.59,8000.0,79.58,79.65,79.57,79.59,8000.0
2015-03-05 11:30:00,79.58,79.66,79.57,79.61,12300.0,79.58,79.66,79.57,79.61,12300.0
2015-03-05 11:35:00,79.61,79.61,79.58,79.59,9200.0,79.61,79.61,79.58,79.59,9200.0
2015-03-05 11:40:00,79.59,79.59,79.44,79.44,9500.0,79.59,79.59,79.44,79.44,9500.0
2015-03-05 11:45:00,79.44,79.55,79.44,79.51,22100.0,79.44,79.55,79.44,79.51,22100.0
2015-03-05 11:50:00,79.52,79.55,79.48,79.49,10900.0,79.52,79.55,79.48,79.49,10900.0
2015-03-05 11:55:00,79.5,79.5,79.45,79.46,49500.0,79.5,79.5,79.45,79.46,49500.0
2015-03-05 12:00:00,79.48,79.49,79.42,79.43,7500.0,79.48,79.49,79.42,79.43,7500.0
2015-03-05 12:05:00,79.43,79.45,79.41,79.44,6000.0,79.43,79.45,79.41,79.44,6000.0
2015-03-05 12:10:00,79.42,79.44,79.3,79.3,15500.0,79.42,79.44,79.3,79.3,15500.0
2015-03-05 12:15:00,79.31,79.32,79.23,79.29,14100.0,79.31,79.32,79.23,79.29,14100.0
2015-03-05 12:20:00,79.29,79.35,79.28,79.35,7200.0,79.29,79.35,79.28,79.35,7200.0
2015-03-05 12:25:00,79.37,79.38,79.33,79.34,7900.0,79.37,79.38,79.33,79.34,7900.0
2015-03-05 12:30:00,79.34,79.37,79.34,79.36,8200.0,79.34,79.37,79.34,79.36,8200.0
2015-03-05 12:35:00,79.35,79.38,79.35,79.37,12000.0,79.35,79.38,79.35,79.37,12000.0
2015-03-05 12:40:00,79.37,79.39,79.35,79.36,17900.0,79.37,79.39,79.35,79.36,17900.0
2015-03-05 12:45:00,79.36,79.36,79.22,79.24,5600.0,79.36,79.36,79.22,79.24,5600.0
2015-03-05 12:50:00,79.24,79.26,79.2,79.22,16100.0,79.24,79.26,79.2,79.22,16100.0
2015-03-05 12:55:00,79.22,79.23,79.12,79.14,28500.0,79.22,79.23,79.12,79.14,28500.0
2015-03-05 13:00:00,79.14,79.17,79.13,79.17,9100.0,79.14,79.17,79.13,79.17,9100.0
2015-03-05 13:05:00,79.16,79.17,79.1,79.1,9200.0,79.16,79.17,79.1,79.1,9200.0
2015-03-05 13:10:00,79.1,79.14,79.09,79.13,9000.0,79.1,79.14,79.09,79.13,9000.0
2015-03-05 13:15:00,79.13,79.2,79.12,79.16,8500.0,79.13,79.2,79.12,79.16,8500.0
2015-03-05 13:20:00,79.15,79.22,79.14,79.22,10600.0,79.15,79.22,79.14,79.22,10600.0
2015-03-05 13:25:00,79.23,79.27,79.22,79.23,6300.0,79.23,79.27,79.22,79.23,6300.0
2015-03-05 13:30:00,79.23,79.26,79.21,79.25,7700.0,79.23,79.26,79.21,79.25,7700.0
2015-03-05 13:35:00,79.26,79.32,79.25,79.31,8700.0,79.26,79.32,79.25,79.31,8700.0
2015-03-05 13:40:00,79.32,79.34,79.3,79.33,11100.0,79.32,79.34,79.3,79.33,11100.0
2015-03-05 13:45:00,79.34,79.4,79.34,79.36,9000.0,79.34,79.4,79.34,79.36,9000.0
2015-03-05 13:50:00,79.36,79.45,79.36,79.42,58800.0,79.36,79.45,79.36,79.42,58800.0
2015-03-05 13:55:00,79.43,79.47,79.42,79.46,16400.0,79.43,79.47,79.42,79.46,16400.0
2015-03-05 14:00:00,79.45,79.5,79.44,79.49,9400.0,79.45,79.5,79.44,79.49,9400.0
2015-03-05 14:05:00,79.49,79.51,79.48,79.5,6300.0,79.49,79.51,79.48,79.5,6300.0
2015-03-05 14:10:00,79.49,79.51,79.48,79.5,16800.0,79.49,79.51,79.48,79.5,16800.0
2015-03-05 14:15:00,79.5,79.5,79.42,79.43,7300.0,79.5,79.5,79.42,79.43,7300.0
2015-03-05 14:20:00,79.43,79.5,79.43,79.48,9500.0,79.43,79.5,79.43,79.48,9500.0
2015-03-05 14:25:00,79.47,79.48,79.42,79.44,7100.0,79.47,79.48,79.42,79.44,7100.0
2015-03-05 14:30:00,79.43,79.45,79.42,79.45,5100.0,79.43,79.45,79.42,79.45,5100.0
2015-03-05 14:35:00,79.45,79.46,79.42,79.45,15500.0,79.45,79.46,79.42,79.45,15500.0
2015-03-05 14:40:00,79.44,79.46,79.41,79.42,9000.0,79.44,79.46,79.41,79.42,9000.0
2015-03-05 14:45:00,79.42,79.43,79.4,79.42,10600.0,79.42,79.43,79.4,79.42,10600.0
2015-03-05 14:50:00,79.43,79.51,79.42,79.5,9300.0,79.43,79.51,79.42,79.5,9300.0
2015-03-05 14:55:00,79.5,79.53,79.49,79.52,10600.0,79.5,79.53,79.49,79.52,10600.0
2015-03-05 15:00:00,79.52,79.53,79.48,79.51,14200.0,79.52,79.53,79.48,79.51,14200.0
2015-03-05 15:05:00,79.5,79.52,79.49,79.5,14900.0,79.5,79.52,79.49,79.5,14900.0
2015-03-05 15:10:00,79.5,79.51,79.46,79.47,9900.0,79.5,79.51,79.46,79.47,9900.0
2015-03-05 15:15:00,79.47,79.52,79.46,79.5,17600.0,79.47,79.52,79.46,79.5,17600.0
2015-03-05 15:20:00,79.5,79.51,79.49,79.5,10200.0,79.5,79.51,79.49,79.5,10200.0
2015-03-05 15:25:00,79.5,79.55,79.49,79.52,15500.0,79.5,79.55,79.49,79.52,15500.0
2015-03-05 15:30:00,79.52,79.53,79.45,79.46,14500.0,79.52,79.53,79.45,79.46,14500.0
2015-03-05 15:35:00,79.47,79.51,79.43,79.49,21200.0,79.47,79.51,79.43,79.49,21200.0
2015-03-05 15:40:00,79.49,79.52,79.48,79.52,17400.0,79.49,79.52,79.48,79.52,17400.0
2015-03-05 15:45:00,79.53,79.57,79.48,79.55,35600.0,79.53,79.57,79.48,79.55,35600.0
2015-03-05 15:50:00,79.56,79.66,79.52,79.53,117600.0,79.56,79.66,79.52,79.53,117600.0
2015-03-05 15:55:00,79.53,79.53,79.42,79.42,133900.0,79.53,79.53,79.42,79.42,133900.0
2015-03-06 09:30:00,79.26,79.4,79.01,79.28,36800.0,79.26,79.4,79.01,79.28,36800.0
2015-03-06 09:35:00,79.29,79.35,79.02,79.25,17300.0,79.29,79.35,79.02,79.25,17300.0
2015-03-06 09:40:00,79.3,79.57,79.06,79.16,42200.0,79.3,79.57,79.06,79.16,42200.0
2015-03-06 09:45:00,79.18,79.3,79.14,79.3,13100.0,79.18,79.3,79.14,79.3,13100.0
2015-03-06 09:50:00,79.31,79.53,79.27,79.53,31200.0,79.31,79.53,79.27,79.53,31200.0
2015-03-06 09:55:00,79.53,79.68,79.52,79.67,32400.0,79.53,79.68,79.52,79.67,32400.0
2015-03-06 10:00:00,79.66,79.8,79.61,79.79,18200.0,79.66,79.8,79.61,79.79,18200.0
2015-03-06 10:05:00,79.78,79.83,79.73,79.8,13400.0,79.78,79.83,79.73,79.8,13400.0
2015-03-06 10:10:00,79.79,79.82,79.7,79.75,32700.0,79.79,79.82,79.7,79.75,32700.0
2015-03-06 10:15:00,79.76,79.83,79.73,79.8,20600.0,79.76,79.83,79.73,79.8,20600.0
2015-03-06 10:20:00,79.79,79.82,79.73,79.75,29000.0,79.79,79.82,79.73,79.75,29000.0
2015-03-06 10:25:00,79.76,79.8,79.74,79.77,58200.0,79.76,79.8,79.74,79.77,58200.0
2015-03-06 10:30:00,79.77,79.93,79.76,79.92,46600.0,79.77,79.93,79.76,79.92,46600.0
2015-03-06 10:35:00,79.91,79.96,79.84,79.93,17000.0,79.91,79.96,79.84,79.93,17000.0
2015-03-06 10:40:00,79.9,79.95,79.89,79.92,9100.0,79.9,79.95,79.89,79.92,9100.0
2015-03-06 10:45:00,79.93,80.06,79.93,79.98,22700.0,79.93,80.06,79.93,79.98,22700.0
2015-03-06 10:50:00,79.98,80.06,79.96,80.05,24300.0,79.98,80.06,79.96,80.05,24300.0
2015-03-06 10:55:00,80.06,80.14,80.04,80.12,31200.0,80.06,80.14,80.04,80.12,31200.0
2015-03-06 11:00:00,80.09,80.1,80.03,80.05,27800.0,80.09,80.1,80.03,80.05,27800.0
2015-03-06 11:05:00,80.05,80.1,80.04,80.07,32000.0,80.05,80.1,80.04,80.07,32000.0
2015-03-06 11:10:00,80.06,80.08,80.0,80.0,35900.0,80.06,80.08,80.0,80.0,35900.0
2015-03-06 11:15:00,80.0,80.02,79.94,79.95,60900.0,80.0,80.02,79.94,79.95,60900.0
2015-03-06 11:20:00,79.95,79.98,79.85,79.86,32600.0,79.95,79.98,79.85,79.86,32600.0
2015-03-06 11:25:00,79.84,79.87,79.78,79.78,17800.0,79.84,79.87,79.78,79.78,17800.0
2015-03-06 11:30:00,79.76,79.79,79.72,79.74,14000.0,79.76,79.79,79.72,79.74,14000.0
2015-03-06 11:35:00,79.75,79.75,79.66,79.72,27600.0,79.75,79.75,79.66,79.72,27600.0
2015-03-06 11:40:00,79.72,79.72,79.56,79.56,18200.0,79.72,79.72,79.56,79.56,18200.0
2015-03-06 11:45:00,79.58,79.59,79.44,79.51,10000.0,79.58,79.59,79.44,79.51,10000.0
2015-03-06 11:50:00,79.5,79.58,79.47,79.58,23200.0,79.5,79.58,79.47,79.58,23200.0
2015-03-06 11:55:00,79.57,79.61,79.51,79.6,15300.0,79.57,79.61,79.51,79.6,15300.0
2015-03-06 12:00:00,79.58,79.65,79.55,79.62,10200.0,79.58,79.65,79.55,79.62,10200.0
2015-03-06 12:05:00,79.61,79.7,79.58,79.66,9300.0,79.61,79.7,79.58,79.66,9300.0
2015-03-06 12:10:00,79.66,79.67,79.61,79.66,13400.0,79.66,79.67,79.61,79.66,13400.0
2015-03-06 12:15:00,79.65,79.69,79.55,79.56,17900.0,79.65,79.69,79.55,79.56,17900.0
2015-03-06 12:20:00,79.58,79.59,79.51,79.58,28800.0,79.58,79.59,79.51,79.58,28800.0
2015-03-06 12:25:00,79.57,79.58,79.52,79.53,29000.0,79.57,79.58,79.52,79.53,29000.0
2015-03-06 12:30:00,79.54,79.61,79.52,79.61,7500.0,79.54,79.61,79.52,79.61,7500.0
2015-03-06 12:35:00,79.6,79.67,79.56,79.66,16500.0,79.6,79.67,79.56,79.66,16500.0
2015-03-06 12:40:00,79.66,79.72,79.63,79.71,10300.0,79.66,79.72,79.63,79.71,10300.0
2015-03-06 12:45:00,79.71,79.79,79.7,79.77,66600.0,79.71,79.79,79.7,79.77,66600.0
2015-03-06 12:50:00,79.79,79.8,79.73,79.77,22200.0,79.79,79.8,79.73,79.77,22200.0
2015-03-06 12:55:00,79.76,79.8,79.7,79.8,18000.0,79.76,79.8,79.7,79.8,18000.0
2015-03-06 13:00:00,79.82,79.83,79.78,79.81,13300.0,79.82,79.83,79.78,79.81,13300.0
2015-03-06 13:05:00,79.8,79.85,79.75,79.8,12500.0,79.8,79.85,79.75,79.8,12500.0
2015-03-06 13:10:00,79.8,79.81,79.76,79.81,12200.0,79.8,79.81,79.76,79.81,12200.0
2015-03-06 13:15:00,79.8,79.84,79.78,79.82,13300.0,79.8,79.84,79.78,79.82,13300.0
2015-03-06 13:20:00,79.84,79.91,79.79,79.8,17800.0,79.84,79.91,79.79,79.8,17800.0
2015-03-06 13:25:00,79.81,79.9,79.79,79.84,16200.0,79.81,79.9,79.79,79.84,16200.0
2015-03-06 13:30:00,79.85,79.85,79.79,79.82,32300.0,79.85,79.85,79.79,79.82,32300.0
2015-03-06 13:35:00,79.79,79.84,79.78,79.84,21400.0,79.79,79.84,79.78,79.84,21400.0
2015-03-06 13:40:00,79.83,79.83,79.78,79.8,13900.0,79.83,79.83,79.78,79.8,13900.0
2015-03-06 13:45:00,79.79,79.83,79.78,79.83,12700.0,79.79,79.83,79.78,79.83,12700.0
2015-03-06 13:50:00,79.83,79.9,79.82,79.87,12300.0,79.83,79.9,79.82,79.87,12300.0
2015-03-06 13:55:00,79.88,79.97,79.88,79.95,12000.0,79.88,79.97,79.88,79.95,12000.0
2015-03-06 14:00:00,79.94,80.1,79.94,79.99,48200.0,79.94,80.1,79.94,79.99,48200.0
2015-03-06 14:05:00,80.03,80.03,79.9,79.91,11300.0,80.03,80.03,79.9,79.91,11300.0
2015-03-06 14:10:00,79.91,79.99,79.89,79.98,8800.0,79.91,79.99,79.89,79.98,8800.0
2015-03-06 14:15:00,79.98,79.98,79.91,79.98,12600.0,79.98,79.98,79.91,79.98,12600.0
2015-03-06 14:20:00,79.99,80.01,79.86,79.87,18300.0,79.99,80.01,79.86,79.87,18300.0
2015-03-06 14:25:00,79.87,79.95,79.87,79.92,105400.0,79.87,79.95,79.87,79.92,105400.0
2015-03-06 14:30:00,79.91,79.96,79.88,79.95,9900.0,79.91,79.96,79.88,79.95,9900.0
2015-03-06 14:35:00,79.95,79.95,79.77,79.77,15400.0,79.95,79.95,79.77,79.77,15400.0
2015-03-06 14:40:00,79.78,79.83,79.76,79.79,19600.0,79.78,79.83,79.76,79.79,19600.0
2015-03-06 14:45:00,79.8,79.88,79.8,79.87,13100.0,79.8,79.88,79.8,79.87,13100.0
2015-03-06 14:50:00,79.86,79.88,79.81,79.83,23000.0,79.86,79.88,79.81,79.83,23000.0
2015-03-06 14:55:00,79.83,79.9,79.81,79.86,16600.0,79.83,79.9,79.81,79.86,16600.0
2015-03-06 15:00:00,79.86,79.89,79.85,79.89,23100.0,79.86,79.89,79.85,79.89,23100.0
2015-03-06 15:05:00,79.87,79.94,79.82,79.94,32600.0,79.87,79.94,79.82,79.94,32600.0
2015-03-06 15:10:00,79.92,79.94,79.8,79.93,21600.0,79.92,79.94,79.8,79.93,21600.0
2015-03-06 15:15:00,79.92,79.94,79.9,79.94,37800.0,79.92,79.94,79.9,79.94,37800.0
2015-03-06 15:20:00,79.93,79.95,79.88,79.9,22800.0,79.93,79.95,79.88,79.9,22800.0
2015-03-06 15:25:00,79.92,79.92,79.78,79.83,20300.0,79.92,79.92,79.78,79.83,20300.0
2015-03-06 15:30:00,79.82,79.9,79.75,79.76,33300.0,79.82,79.9,79.75,79.76,33300.0
2015-03-06 15:35:00,79.77,79.8,79.62,79.64,27800.0,79.77,79.8,79.62,79.64,27800.0
2015-03-06 15:40:00,79.63,79.68,79.59,79.62,45100.0,79.63,79.68,79.59,79.62,45100.0
2015-03-06 15:45:00,79.61,79.67,79.57,79.61,54800.0,79.61,79.67,79.57,79.61,54800.0
2015-03-06 15:50:00,79.6,79.64,79.57,79.58,86000.0,79.6,79.64,79.57,79.58,86000.0
2015-03-06 15:55:00,79.57,79.62,79.53,79.61,118000.0,79.57,79.62,79.53,79.61,118000.0
2015-03-09 09:30:00,79.54,79.63,79.3,79.38,41700.0,79.54,79.63,79.3,79.38,41700.0
2015-03-09 09:35:00,79.44,79.65,79.36,79.49,19600.0,79.44,79.65,79.36,79.49,19600.0
2015-03-09 09:40:00,79.42,79.63,79.37,79.41,10100.0,79.42,79.63,79.37,79.41,10100.0
2015-03-09 09:45:00,79.4,79.44,79.3,79.42,15600.0,79.4,79.44,79.3,79.42,15600.0
2015-03-09 09:50:00,79.46,79.51,79.35,79.44,29100.0,79.46,79.51,79.35,79.44,29100.0
2015-03-09 09:55:00,79.44,79.63,79.36,79.59,102800.0,79.44,79.63,79.36,79.59,102800.0
2015-03-09 10:00:00,79.6,79.61,79.53,79.6,47900.0,79.6,79.61,79.53,79.6,47900.0
2015-03-09 10:05:00,79.59,79.62,79.54,79.6,20600.0,79.59,79.62,79.54,79.6,20600.0
2015-03-09 10:10:00,79.58,79.61,79.57,79.6,18900.0,79.58,79.61,79.57,79.6,18900.0
2015-03-09 10:15:00,79.6,79.61,79.57,79.6,15300.0,79.6,79.61,79.57,79.6,15300.0
2015-03-09 10:20:00,79.61,79.67,79.58,79.59,18000.0,79.61,79.67,79.58,79.59,18000.0
2015-03-09 10:25:00,79.58,79.64,79.56,79.61,24500.0,79.58,79.64,79.56,79.61,24500.0
2015-03-09 10:30:00,79.59,79.63,79.54,79.59,32900.0,79.59,79.63,79.54,79.59,32900.0
2015-03-09 10:35:00,79.57,79.6,79.52,79.53,15700.0,79.57,79.6,79.52,79.53,15700.0
2015-03-09 10:40:00,79.52,79.61,79.52,79.56,8700.0,79.52,79.61,79.52,79.56,8700.0
2015-03-09 10:45:00,79.56,79.61,79.55,79.57,8000.0,79.56,79.61,79.55,79.57,8000.0
2015-03-09 10:50:00,79.58,79.61,79.55,79.57,31600.0,79.58,79.61,79.55,79.57,31600.0
2015-03-09 10:55:00,79.58,79.6,79.53,79.56,17600.0,79.58,79.6,79.53,79.56,17600.0
2015-03-09 11:00:00,79.56,79.62,79.47,79.47,11400.0,79.56,79.62,79.47,79.47,11400.0
2015-03-09 11:05:00,79.48,79.51,79.47,79.5,14500.0,79.48,79.51,79.47,79.5,14500.0
2015-03-09 11:10:00,79.49,79.5,79.47,79.49,19600.0,79.49,79.5,79.47,79.49,19600.0
2015-03-09 11:15:00,79.49,79.51,79.47,79.48,19000.0,79.49,79.51,79.47,79.48,19000.0
2015-03-09 11:20:00,79.48,79.5,79.45,79.47,8700.0,79.48,79.5,79.45,79.47,8700.0
2015-03-09 11:25:00,79.45,79.51,79.45,79.48,14800.0,79.45,79.51,79.45,79.48,14800.0
2015-03-09 11:30:00,79.48,79.52,79.47,79.48,19900.0,79.48,79.52,79.47,79.48,19900.0
2015-03-09 11:35:00,79.49,79.58,79.49,79.58,10300.0,79.49,79.58,79.49,79.58,10300.0
2015-03-09 11:40:00,79.59,79.61,79.56,79.59,17800.0,79.59,79.61,79.56,79.59,17800.0
2015-03-09 11:45:00,79.58,79.6,79.55,79.57,33900.0,79.58,79.6,79.55,79.57,33900.0
2015-03-09 11:50:00,79.6,79.6,79.56,79.57,13100.0,79.6,79.6,79.56,79.57,13100.0
2015-03-09 11:55:00,79.58,79.6,79.57,79.59,7700.0,79.58,79.6,79.57,79.59,7700.0
2015-03-09 12:00:00,79.59,79.6,79.55,79.56,23100.0,79.59,79.6,79.55,79.56,23100.0
2015-03-09 12:05:00,79.57,79.58,79.53,79.55,14200.0,79.57,79.58,79.53,79.55,14200.0
2015-03-09 12:10:00,79.54,79.55,79.52,79.54,7300.0,79.54,79.55,79.52,79.54,7300.0
2015-03-09 12:15:00,79.54,79.54,79.46,79.47,6400.0,79.54,79.54,79.46,79.47,6400.0
2015-03-09 12:20:00,79.48,79.49,79.42,79.47,10800.0,79.48,79.49,79.42,79.47,10800.0
2015-03-09 12:25:00,79.48,79.5,79.46,79.5,11900.0,79.48,79.5,79.46,79.5,11900.0
2015-03-09 12:30:00,79.5,79.6,79.5,79.59,4300.0,79.5,79.6,79.5,79.59,4300.0
2015-03-09 12:35:00,79.59,79.61,79.57,79.57,4200.0,79.59,79.61,79.57,79.57,4200.0
2015-03-09 12:40:00,79.56,79.61,79.54,79.6,14500.0,79.56,79.61,79.54,79.6,14500.0
2015-03-09 12:45:00,79.6,79.61,79.58,79.6,12300.0,79.6,79.61,79.58,79.6,12300.0
2015-03-09 12:50:00,79.6,79.61,79.58,79.59,7800.0,79.6,79.61,79.58,79.59,7800.0
2015-03-09 12:55:00,79.6,79.61,79.57,79.6,20300.0,79.6,79.61,79.57,79.6,20300.0
2015-03-09 13:00:00,79.6,79.61,79.58,79.58,30800.0,79.6,79.61,79.58,79.58,30800.0
2015-03-09 13:05:00,79.59,79.61,79.59,79.6,10800.0,79.59,79.61,79.59,79.6,10800.0
2015-03-09 13:10:00,79.6,79.61,79.58,79.59,7300.0,79.6,79.61,79.58,79.59,7300.0
2015-03-09 13:15:00,79.6,79.61,79.57,79.59,13600.0,79.6,79.61,79.57,79.59,13600.0
2015-03-09 13:20:00,79.59,79.65,79.58,79.64,24500.0,79.59,79.65,79.58,79.64,24500.0
2015-03-09 13:25:00,79.65,79.68,79.62,79.67,9200.0,79.65,79.68,79.62,79.67,9200.0
2015-03-09 13:30:00,79.67,79.76,79.67,79.73,23600.0,79.67,79.76,79.67,79.73,23600.0
2015-03-09 13:35:00,79.73,79.8,79.7,79.77,13200.0,79.73,79.8,79.7,79.77,13200.0
2015-03-09 13:40:00,79.78,79.82,79.77,79.8,9900.0,79.78,79.82,79.77,79.8,9900.0
2015-03-09 13:45:00,79.82,79.84,79.77,79.78,21100.0,79.82,79.84,79.77,79.78,21100.0
2015-03-09 13:50:00,79.78,79.78,79.69,79.69,30100.0,79.78,79.78,79.69,79.69,30100.0
2015-03-09 13:55:00,79.69,79.81,79.69,79.79,16100.0,79.69,79.81,79.69,79.79,16100.0
2015-03-09 14:00:00,79.79,79.81,79.78,79.78,8500.0,79.79,79.81,79.78,79.78,8500.0
2015-03-09 14:05:00,79.79,79.8,79.76,79.77,9600.0,79.79,79.8,79.76,79.77,9600.0
2015-03-09 14:10:00,79.78,79.8,79.77,79.79,17600.0,79.78,79.8,79.77,79.79,17600.0
2015-03-09 14:15:00,79.79,79.8,79.77,79.78,4600.0,79.79,79.8,79.77,79.78,4600.0
2015-03-09 14:20:00,79.78,79.8,79.75,79.77,18100.0,79.78,79.8,79.75,79.77,18100.0
2015-03-09 14:25:00,79.77,79.8,79.76,79.79,13000.0,79.77,79.8,79.76,79.79,13000.0
2015-03-09 14:30:00,79.79,79.8,79.75,79.79,14500.0,79.79,79.8,79.75,79.79,14500.0
2015-03-09 14:35:00,79.79,79.8,79.73,79.74,14200.0,79.79,79.8,79.73,79.74,14200.0
2015-03-09 14:40:00,79.73,79.74,79.66,79.66,19800.0,79.73,79.74,79.66,79.66,19800.0
2015-03-09 14:45:00,79.66,79.71,79.66,79.7,30100.0,79.66,79.71,79.66,79.7,30100.0
2015-03-09 14:50:00,79.69,79.7,79.68,79.7,36100.0,79.69,79.7,79.68,79.7,36100.0
2015-03-09 14:55:00,79.69,79.72,79.68,79.7,8500.0,79.69,79.72,79.68,79.7,8500.0
2015-03-09 15:00:00,79.7,79.74,79.7,79.71,9700.0,79.7,79.74,79.7,79.71,9700.0
2015-03-09 15:05:00,79.71,79.75,79.68,79.7,19600.0,79.71,79.75,79.68,79.7,19600.0
2015-03-09 15:10:00,79.71,79.74,79.7,79.7,13000.0,79.71,79.74,79.7,79.7,13000.0
2015-03-09 15:15:00,79.72,79.73,79.68,79.69,14900.0,79.72,79.73,79.68,79.69,14900.0
2015-03-09 15:20:00,79.7,79.71,79.67,79.67,11100.0,79.7,79.71,79.67,79.67,11100.0
2015-03-09 15:25:00,79.67,79.69,79.65,79.67,19500.0,79.67,79.69,79.65,79.67,19500.0
2015-03-09 15:30:00,79.67,79.72,79.66,79.7,17900.0,79.67,79.72,79.66,79.7,17900.0
2015-03-09 15:35:00,79.69,79.7,79.65,79.65,9200.0,79.69,79.7,79.65,79.65,9200.0
2015-03-09 15:40:00,79.66,79.68,79.64,79.67,43400.0,79.66,79.68,79.64,79.67,43400.0
2015-03-09 15:45:00,79.67,79.82,79.66,79.8,24900.0,79.67,79.82,79.66,79.8,24900.0
2015-03-09 15:50:00,79.8,79.8,79.73,79.74,25200.0,79.8,79.8,79.73,79.74,25200.0
2015-03-09 15:55:00,79.73,79.74,79.69,79.7,66100.0,79.73,79.74,79.69,79.7,66100.0
2015-03-10 09:30:00,79.11,79.31,79.01,79.23,37400.0,79.11,79.31,79.01,79.23,37400.0
2015-03-10 09:35:00,79.15,79.31,79.12,79.24,11400.0,79.15,79.31,79.12,79.24,11400.0
2015-03-10 09:40:00,79.24,79.33,79.1,79.13,7900.0,79.24,79.33,79.1,79.13,7900.0
2015-03-10 09:45:00,79.13,79.3,79.08,79.25,29500.0,79.13,79.3,79.08,79.25,29500.0
2015-03-10 09:50:00,79.23,79.24,79.03,79.07,57100.0,79.23,79.24,79.03,79.07,57100.0
2015-03-10 09:55:00,79.07,79.12,79.02,79.08,16500.0,79.07,79.12,79.02,79.08,16500.0
2015-03-10 10:00:00,79.05,79.25,79.03,79.25,12100.0,79.05,79.25,79.03,79.25,12100.0
2015-03-10 10:05:00,79.27,79.27,79.12,79.2,10400.0,79.27,79.27,79.12,79.2,10400.0
2015-03-10 10:10:00,79.19,79.22,79.14,79.18,11800.0,79.19,79.22,79.14,79.18,11800.0
2015-03-10 10:15:00,79.16,79.17,79.08,79.09,72800.0,79.16,79.17,79.08,79.09,72800.0
2015-03-10 10:20:00,79.09,79.12,79.03,79.05,19900.0,79.09,79.12,79.03,79.05,19900.0
2015-03-10 10:25:00,79.05,79.08,78.87,78.98,10600.0,79.05,79.08,78.87,78.98,10600.0
2015-03-10 10:30:00,79.01,79.11,78.97,79.1,33900.0,79.01,79.11,78.97,79.1,33900.0
2015-03-10 10:35:00,79.1,79.11,79.05,79.1,45600.0,79.1,79.11,79.05,79.1,45600.0
2015-03-10 10:40:00,79.1,79.11,79.08,79.1,21900.0,79.1,79.11,79.08,79.1,21900.0
2015-03-10 10:45:00,79.08,79.12,79.08,79.09,19700.0,79.08,79.12,79.08,79.09,19700.0
2015-03-10 10:50:00,79.11,79.17,79.1,79.12,11300.0,79.11,79.17,79.1,79.12,11300.0
2015-03-10 10:55:00,79.12,79.29,79.11,79.23,15000.0,79.12,79.29,79.11,79.23,15000.0
2015-03-10 11:00:00,79.23,79.31,79.22,79.28,11700.0,79.23,79.31,79.22,79.28,11700.0
2015-03-10 11:05:00,79.29,79.39,79.26,79.32,12300.0,79.29,79.39,79.26,79.32,12300.0
2015-03-10 11:10:00,79.31,79.38,79.31,79.32,23800.0,79.31,79.38,79.31,79.32,23800.0
2015-03-10 11:15:00,79.34,79.39,79.33,79.36,26300.0,79.34,79.39,79.33,79.36,26300.0
2015-03-10 11:20:00,79.37,79.47,79.33,79.35,35500.0,79.37,79.47,79.33,79.35,35500.0
2015-03-10 11:25:00,79.35,79.43,79.3,79.36,10500.0,79.35,79.43,79.3,79.36,10500.0
2015-03-10 11:30:00,79.37,79.41,79.3,79.32,23300.0,79.37,79.41,79.3,79.32,23300.0
2015-03-10 11:35:00,79.33,79.39,79.29,79.39,113700.0,79.33,79.39,79.29,79.39,113700.0
2015-03-10 11:40:00,79.38,79.47,79.37,79.41,12900.0,79.38,79.47,79.37,79.41,12900.0
2015-03-10 11:45:00,79.39,79.39,79.24,79.24,5200.0,79.39,79.39,79.24,79.24,5200.0
2015-03-10 11:50:00,79.24,79.33,79.08,79.18,32100.0,79.24,79.33,79.08,79.18,32100.0
2015-03-10 11:55:00,79.2,79.25,79.18,79.2,24400.0,79.2,79.25,79.18,79.2,24400.0
2015-03-10 12:00:00,79.21,79.24,79.18,79.2,31400.0,79.21,79.24,79.18,79.2,31400.0
2015-03-10 12:05:00,79.19,79.2,79.12,79.16,16700.0,79.19,79.2,79.12,79.16,16700.0
2015-03-10 12:10:00,79.16,79.23,79.14,79.15,6400.0,79.16,79.23,79.14,79.15,6400.0
2015-03-10 12:15:00,79.14,79.17,79.12,79.17,11400.0,79.14,79.17,79.12,79.17,11400.0
2015-03-10 12:20:00,79.17,79.17,79.11,79.12,9900.0,79.17,79.17,79.11,79.12,9900.0
2015-03-10 12:25:00,79.12,79.16,79.1,79.11,15600.0,79.12,79.16,79.1,79.11,15600.0
2015-03-10 12:30:00,79.12,79.15,79.1,79.11,14300.0,79.12,79.15,79.1,79.11,14300.0
2015-03-10 12:35:00,79.11,79.13,79.1,79.12,11500.0,79.11,79.13,79.1,79.12,11500.0
2015-03-10 12:40:00,79.12,79.17,79.1,79.12,6900.0,79.12,79.17,79.1,79.12,6900.0
2015-03-10 12:45:00,79.12,79.19,79.1,79.19,19500.0,79.12,79.19,79.1,79.19,19500.0
2015-03-10 12:50:00,79.16,79.18,79.12,79.15,5600.0,79.16,79.18,79.12,79.15,5600.0
2015-03-10 12:55:00,79.15,79.23,79.15,79.19,10300.0,79.15,79.23,79.15,79.19,10300.0
2015-03-10 13:00:00,79.18,79.23,79.15,79.17,6000.0,79.18,79.23,79.15,79.17,6000.0
2015-03-10 13:05:00,79.17,79.23,79.11,79.18,21300.0,79.17,79.23,79.11,79.18,21300.0
2015-03-10 13:10:00,79.21,79.25,79.12,79.19,12600.0,79.21,79.25,79.12,79.19,12600.0
2015-03-10 13:15:00,79.21,79.3,79.16,79.26,111900.0,79.21,79.3,79.16,79.26,111900.0
2015-03-10 13:20:00,79.27,79.3,79.22,79.3,6500.0,79.27,79.3,79.22,79.3,6500.0
2015-03-10 13:25:00,79.31,79.33,79.24,79.26,9100.0,79.31,79.33,79.24,79.26,9100.0
2015-03-10 13:30:00,79.27,79.31,79.23,79.25,11300.0,79.27,79.31,79.23,79.25,11300.0
2015-03-10 13:35:00,79.23,79.27,79.22,79.25,5900.0,79.23,79.27,79.22,79.25,5900.0
2015-03-10 13:40:00,79.23,79.28,79.19,79.27,11100.0,79.23,79.28,79.19,79.27,11100.0
2015-03-10 13:45:00,79.28,79.29,79.23,79.27,6000.0,79.28,79.29,79.23,79.27,6000.0
2015-03-10 13:50:00,79.25,79.36,79.24,79.3,7300.0,79.25,79.36,79.24,79.3,7300.0
2015-03-10 13:55:00,79.31,79.32,79.23,79.27,9600.0,79.31,79.32,79.23,79.27,9600.0
2015-03-10 14:00:00,79.27,79.31,79.24,79.31,8200.0,79.27,79.31,79.24,79.31,8200.0
2015-03-10 14:05:00,79.31,79.46,79.31,79.43,47500.0,79.31,79.46,79.31,79.43,47500.0
2015-03-10 14:10:00,79.42,79.49,79.41,79.46,37600.0,79.42,79.49,79.41,79.46,37600.0
2015-03-10 14:15:00,79.45,79.49,79.43,79.45,15300.0,79.45,79.49,79.43,79.45,15300.0
2015-03-10 14:20:00,79.43,79.57,79.4,79.52,60600.0,79.43,79.57,79.4,79.52,60600.0
2015-03-10 14:25:00,79.51,79.57,79.51,79.56,55600.0,79.51,79.57,79.51,79.56,55600.0
2015-03-10 14:30:00,79.55,79.65,79.55,79.63,37800.0,79.55,79.65,79.55,79.63,37800.0
2015-03-10 14:35:00,79.61,79.64,79.58,79.58,74500.0,79.61,79.64,79.58,79.58,74500.0
2015-03-10 14:40:00,79.57,79.65,79.52,79.65,17000.0,79.57,79.65,79.52,79.65,17000.0
2015-03-10 14:45:00,79.65,79.69,79.63,79.67,17900.0,79.65,79.69,79.63,79.67,17900.0
2015-03-10 14:50:00,79.67,79.68,79.56,79.58,19600.0,79.67,79.68,79.56,79.58,19600.0
2015-03-10 14:55:00,79.55,79.65,79.55,79.6,33400.0,79.55,79.65,79.55,79.6,33400.0
2015-03-10 15:00:00,79.61,79.67,79.59,79.64,25900.0,79.61,79.67,79.59,79.64,25900.0
2015-03-10 15:05:00,79.65,79.69,79.61,79.64,19100.0,79.65,79.69,79.61,79.64,19100.0
2015-03-10 15:10:00,79.62,79.65,79.56,79.61,28400.0,79.62,79.65,79.56,79.61,28400.0
2015-03-10 15:15:00,79.6,79.67,79.58,79.64,25100.0,79.6,79.67,79.58,79.64,25100.0
2015-03-10 15:20:00,79.64,79.69,79.63,79.66,10000.0,79.64,79.69,79.63,79.66,10000.0
2015-03-10 15:25:00,79.66,79.69,79.64,79.67,29600.0,79.66,79.69,79.64,79.67,29600.0
2015-03-10 15:30:00,79.69,79.69,79.63,79.67,28000.0,79.69,79.69,79.63,79.67,28000.0
2015-03-10 15:35:00,79.65,79.69,79.64,79.65,23600.0,79.65,79.69,79.64,79.65,23600.0
2015-03-10 15:40:00,79.65,79.69,79.64,79.66,37300.0,79.65,79.69,79.64,79.66,37300.0
2015-03-10 15:45:00,79.65,79.7,79.64,79.7,45100.0,79.65,79.7,79.64,79.7,45100.0
2015-03-10 15:50:00,79.69,79.7,79.49,79.65,142300.0,79.69,79.7,79.49,79.65,142300.0
2015-03-10 15:55:00,79.66,79.68,79.55,79.62,469500.0,79.66,79.68,79.55,79.62,469500.0
2015-03-11 09:30:00,79.65,80.06,79.38,80.05,46100.0,79.65,80.06,79.38,80.05,46100.0
2015-03-11 09:35:00,79.95,80.05,79.86,79.95,97000.0,79.95,80.05,79.86,79.95,97000.0
2015-03-11 09:40:00,79.95,80.04,79.91,79.97,40300.0,79.95,80.04,79.91,79.97,40300.0
2015-03-11 09:45:00,79.98,80.04,79.9,79.92,18900.0,79.98,80.04,79.9,79.92,18900.0
2015-03-11 09:50:00,79.94,79.94,79.82,79.85,17000.0,79.94,79.94,79.82,79.85,17000.0
2015-03-11 09:55:00,79.84,79.96,79.84,79.88,18100.0,79.84,79.96,79.84,79.88,18100.0
2015-03-11 10:00:00,79.89,79.95,79.85,79.9,76900.0,79.89,79.95,79.85,79.9,76900.0
2015-03-11 10:05:00,79.9,80.03,79.85,79.93,66500.0,79.9,80.03,79.85,79.93,66500.0
2015-03-11 10:10:00,79.94,80.02,79.9,79.97,141000.0,79.94,80.02,79.9,79.97,141000.0
2015-03-11 10:15:00,80.0,80.04,79.92,79.92,95700.0,80.0,80.04,79.92,79.92,95700.0
2015-03-11 10:20:00,79.92,80.0,79.9,79.95,14000.0,79.92,80.0,79.9,79.95,14000.0
2015-03-11 10:25:00,79.95,79.97,79.86,79.91,17500.0,79.95,79.97,79.86,79.91,17500.0
2015-03-11 10:30:00,79.93,80.0,79.9,79.9,34400.0,79.93,80.0,79.9,79.9,34400.0
2015-03-11 10:35:00,79.9,79.98,79.89,79.92,18400.0,79.9,79.98,79.89,79.92,18400.0
2015-03-11 10:40:00,79.92,79.96,79.89,79.93,21900.0,79.92,79.96,79.89,79.93,21900.0
2015-03-11 10:45:00,79.93,79.95,79.89,79.9,27300.0,79.93,79.95,79.89,79.9,27300.0
2015-03-11 10:50:00,79.9,79.95,79.89,79.94,29900.0,79.9,79.95,79.89,79.94,29900.0
2015-03-11 10:55:00,79.94,79.95,79.89,79.89,20500.0,79.94,79.95,79.89,79.89,20500.0
2015-03-11 11:00:00,79.9,79.92,79.89,79.89,52800.0,79.9,79.92,79.89,79.89,52800.0
2015-03-11 11:05:00,79.89,79.9,79.86,79.87,11500.0,79.89,79.9,79.86,79.87,11500.0
2015-03-11 11:10:00,79.88,79.94,79.87,79.87,42600.0,79.88,79.94,79.87,79.87,42600.0
2015-03-11 11:15:00,79.87,79.89,79.79,79.79,24900.0,79.87,79.89,79.79,79.79,24900.0
2015-03-11 11:20:00,79.79,79.9,79.67,79.71,98700.0,79.79,79.9,79.67,79.71,98700.0
2015-03-11 11:25:00,79.71,79.84,79.69,79.83,17000.0,79.71,79.84,79.69,79.83,17000.0
2015-03-11 11:30:00,79.84,79.9,79.83,79.84,5000.0,79.84,79.9,79.83,79.84,5000.0
2015-03-11 11:35:00,79.84,79.84,79.81,79.82,9700.0,79.84,79.84,79.81,79.82,9700.0
2015-03-11 11:40:00,79.81,79.83,79.68,79.68,16300.0,79.81,79.83,79.68,79.68,16300.0
2015-03-11 11:45:00,79.68,79.72,79.68,79.72,9300.0,79.68,79.72,79.68,79.72,9300.0
2015-03-11 11:50:00,79.72,79.74,79.68,79.73,10700.0,79.72,79.74,79.68,79.73,10700.0
2015-03-11 11:55:00,79.73,79.73,79.65,79.66,6900.0,79.73,79.73,79.65,79.66,6900.0
2015-03-11 12:00:00,79.66,79.66,79.57,79.62,14700.0,79.66,79.66,79.57,79.62,14700.0
2015-03-11 12:05:00,79.63,79.66,79.56,79.66,10500.0,79.63,79.66,79.56,79.66,10500.0
2015-03-11 12:10:00,79.67,79.72,79.66,79.69,10600.0,79.67,79.72,79.66,79.69,10600.0
2015-03-11 12:15:00,79.69,79.71,79.66,79.69,14400.0,79.69,79.71,79.66,79.69,14400.0
2015-03-11 12:20:00,79.72,79.72,79.64,79.65,7200.0,79.72,79.72,79.64,79.65,7200.0
2015-03-11 12:25:00,79.65,79.66,79.56,79.63,159500.0,79.65,79.66,79.56,79.63,159500.0
2015-03-11 12:30:00,79.62,79.62,79.57,79.59,8300.0,79.62,79.62,79.57,79.59,8300.0
2015-03-11 12:35:00,79.58,79.63,79.54,79.63,7500.0,79.58,79.63,79.54,79.63,7500.0
2015-03-11 12:40:00,79.62,79.63,79.56,79.59,7100.0,79.62,79.63,79.56,79.59,7100.0
2015-03-11 12:45:00,79.59,79.68,79.59,79.63,15000.0,79.59,79.68,79.59,79.63,15000.0
2015-03-11 12:50:00,79.63,79.74,79.63,79.67,7800.0,79.63,79.74,79.63,79.67,7800.0
2015-03-11 12:55:00,79.67,79.7,79.58,79.6,8600.0,79.67,79.7,79.58,79.6,8600.0
2015-03-11 13:00:00,79.6,79.64,79.54,79.59,14300.0,79.6,79.64,79.54,79.59,14300.0
2015-03-11 13:05:00,79.59,79.62,79.55,79.59,6600.0,79.59,79.62,79.55,79.59,6600.0
2015-03-11 13:10:00,79.59,79.6,79.55,79.56,7300.0,79.59,79.6,79.55,79.56,7300.0
2015-03-11 13:15:00,79.56,79.59,79.55,79.57,9400.0,79.56,79.59,79.55,79.57,9400.0
2015-03-11 13:20:00,79.56,79.57,79.51,79.54,34300.0,79.56,79.57,79.51,79.54,34300.0
2015-03-11 13:25:00,79.53,79.53,79.45,79.46,15400.0,79.53,79.53,79.45,79.46,15400.0
2015-03-11 13:30:00,79.47,79.49,79.38,79.4,16400.0,79.47,79.49,79.38,79.4,16400.0
2015-03-11 13:35:00,79.41,79.43,79.29,79.36,40300.0,79.41,79.43,79.29,79.36,40300.0
2015-03-11 13:40:00,79.36,79.37,79.28,79.28,7800.0,79.36,79.37,79.28,79.28,7800.0
2015-03-11 13:45:00,79.28,79.29,79.17,79.17,16800.0,79.28,79.29,79.17,79.17,16800.0
2015-03-11 13:50:00,79.17,79.22,79.17,79.19,131100.0,79.17,79.22,79.17,79.19,131100.0
2015-03-11 13:55:00,79.19,79.21,79.18,79.18,28700.0,79.19,79.21,79.18,79.18,28700.0
2015-03-11 14:00:00,79.18,79.2,79.17,79.19,15900.0,79.18,79.2,79.17,79.19,15900.0
2015-03-11 14:05:00,79.2,79.29,79.19,79.28,28900.0,79.2,79.29,79.19,79.28,28900.0
2015-03-11 14:10:00,79.27,79.28,79.17,79.18,31000.0,79.27,79.28,79.17,79.18,31000.0
2015-03-11 14:15:00,79.18,79.4,79.17,79.4,91100.0,79.18,79.4,79.17,79.4,91100.0
2015-03-11 14:20:00,79.41,79.41,79.28,79.3,96400.0,79.41,79.41,79.28,79.3,96400.0
2015-03-11 14:25:00,79.3,79.33,79.24,79.25,12900.0,79.3,79.33,79.24,79.25,12900.0
2015-03-11 14:30:00,79.25,79.31,79.24,79.25,26500.0,79.25,79.31,79.24,79.25,26500.0
2015-03-11 14:35:00,79.25,79.25,79.2,79.21,26900.0,79.25,79.25,79.2,79.21,26900.0
2015-03-11 14:40:00,79.21,79.21,79.03,79.07,28900.0,79.21,79.21,79.03,79.07,28900.0
2015-03-11 14:45:00,79.08,79.13,79.07,79.1,14500.0,79.08,79.13,79.07,79.1,14500.0
2015-03-11 14:50:00,79.11,79.12,79.08,79.11,42000.0,79.11,79.12,79.08,79.11,42000.0
2015-03-11 14:55:00,79.11,79.13,79.08,79.1,47500.0,79.11,79.13,79.08,79.1,47500.0
2015-03-11 15:00:00,79.1,79.13,79.08,79.08,45300.0,79.1,79.13,79.08,79.08,45300.0
2015-03-11 15:05:00,79.08,79.11,79.05,79.06,32200.0,79.08,79.11,79.05,79.06,32200.0
2015-03-11 15:10:00,79.06,79.08,78.96,78.99,33100.0,79.06,79.08,78.96,78.99,33100.0
2015-03-11 15:15:00,78.99,79.0,78.95,78.95,25500.0,78.99,79.0,78.95,78.95,25500.0
2015-03-11 15:20:00,78.96,78.97,78.86,78.89,36600.0,78.96,78.97,78.86,78.89,36600.0
2015-03-11 15:25:00,78.89,79.03,78.88,79.01,70200.0,78.89,79.03,78.88,79.01,70200.0
2015-03-11 15:30:00,79.0,79.01,78.94,78.96,63600.0,79.0,79.01,78.94,78.96,63600.0
2015-03-11 15:35:00,78.97,79.0,78.94,79.0,110500.0,78.97,79.0,78.94,79.0,110500.0
2015-03-11 15:40:00,79.0,79.0,78.93,78.94,48200.0,79.0,79.0,78.93,78.94,48200.0
2015-03-11 15:45:00,78.94,78.95,78.83,78.84,49000.0,78.94,78.95,78.83,78.84,49000.0
2015-03-11 15:50:00,78.84,78.9,78.82,78.85,107800.0,78.84,78.9,78.82,78.85,107800.0
2015-03-11 15:55:00,78.85,78.86,78.81,78.83,142900.0,78.85,78.86,78.81,78.83,142900.0
2015-03-12 09:30:00,80.1,80.1,79.62,79.84,96600.0,80.1,80.1,79.62,79.84,96600.0
2015-03-12 09:35:00,79.83,80.22,79.81,80.04,163300.0,79.83,80.22,79.81,80.04,163300.0
2015-03-12 09:40:00,80.02,80.25,79.95,80.21,83400.0,80.02,80.25,79.95,80.21,83400.0
2015-03-12 09:45:00,80.2,80.25,80.03,80.09,79300.0,80.2,80.25,80.03,80.09,79300.0
2015-03-12 09:50:00,80.15,80.15,79.91,80.0,87100.0,80.15,80.15,79.91,80.0,87100.0
2015-03-12 09:55:00,80.04,80.08,79.9,80.0,22600.0,80.04,80.08,79.9,80.0,22600.0
2015-03-12 10:00:00,80.0,80.03,79.75,79.84,49600.0,80.0,80.03,79.75,79.84,49600.0
2015-03-12 10:05:00,79.76,79.91,79.76,79.86,27700.0,79.76,79.91,79.76,79.86,27700.0
2015-03-12 10:10:00,79.86,80.01,79.86,79.97,37500.0,79.86,80.01,79.86,79.97,37500.0
2015-03-12 10:15:00,79.98,80.01,79.94,79.99,28500.0,79.98,80.01,79.94,79.99,28500.0
2015-03-12 10:20:00,79.96,80.01,79.96,80.0,14500.0,79.96,80.01,79.96,80.0,14500.0
2015-03-12 10:25:00,80.01,80.01,79.96,79.99,12800.0,80.01,80.01,79.96,79.99,12800.0
2015-03-12 10:30:00,80.0,80.13,80.0,80.13,23300.0,80.0,80.13,80.0,80.13,23300.0
2015-03-12 10:35:00,80.14,80.21,80.1,80.18,13800.0,80.14,80.21,80.1,80.18,13800.0
2015-03-12 10:40:00,80.2,80.34,80.16,80.25,26200.0,80.2,80.34,80.16,80.25,26200.0
2015-03-12 10:45:00,80.25,80.3,80.17,80.22,14400.0,80.25,80.3,80.17,80.22,14400.0
2015-03-12 10:50:00,80.22,80.26,80.16,80.19,14700.0,80.22,80.26,80.16,80.19,14700.0
2015-03-12 10:55:00,80.19,80.36,80.19,80.3,37900.0,80.19,80.36,80.19,80.3,37900.0
2015-03-12 11:00:00,80.32,80.36,80.29,80.3,23200.0,80.32,80.36,80.29,80.3,23200.0
2015-03-12 11:05:00,80.3,80.37,80.25,80.33,19900.0,80.3,80.37,80.25,80.33,19900.0
2015-03-12 11:10:00,80.33,80.46,80.32,80.45,196200.0,80.33,80.46,80.32,80.45,196200.0
2015-03-12 11:15:00,80.46,80.54,80.36,80.43,123000.0,80.46,80.54,80.36,80.43,123000.0
2015-03-12 11:20:00,80.43,80.6,80.43,80.6,27800.0,80.43,80.6,80.43,80.6,27800.0
2015-03-12 11:25:00,80.6,80.67,80.57,80.67,17200.0,80.6,80.67,80.57,80.67,17200.0
2015-03-12 11:30:00,80.67,80.71,80.63,80.64,12400.0,80.67,80.71,80.63,80.64,12400.0
2015-03-12 11:35:00,80.65,80.73,80.63,80.66,10800.0,80.65,80.73,80.63,80.66,10800.0
2015-03-12 11:40:00,80.66,80.74,80.64,80.69,10300.0,80.66,80.74,80.64,80.69,10300.0
2015-03-12 11:45:00,80.7,80.7,80.67,80.69,9400.0,80.7,80.7,80.67,80.69,9400.0
2015-03-12 11:50:00,80.7,80.8,80.67,80.67,21600.0,80.7,80.8,80.67,80.67,21600.0
2015-03-12 11:55:00,80.64,80.75,80.64,80.73,8000.0,80.64,80.75,80.64,80.73,8000.0
2015-03-12 12:00:00,80.74,80.84,80.74,80.77,31000.0,80.74,80.84,80.74,80.77,31000.0
2015-03-12 12:05:00,80.75,80.84,80.75,80.8,8200.0,80.75,80.84,80.75,80.8,8200.0
2015-03-12 12:10:00,80.77,80.88,80.76,80.86,10500.0,80.77,80.88,80.76,80.86,10500.0
2015-03-12 12:15:00,80.87,80.92,80.85,80.91,14600.0,80.87,80.92,80.85,80.91,14600.0
2015-03-12 12:20:00,80.9,80.9,80.8,80.85,40700.0,80.9,80.9,80.8,80.85,40700.0
2015-03-12 12:25:00,80.83,80.87,80.82,80.86,8100.0,80.83,80.87,80.82,80.86,8100.0
2015-03-12 12:30:00,80.84,80.89,80.83,80.89,12400.0,80.84,80.89,80.83,80.89,12400.0
2015-03-12 12:35:00,80.87,80.99,80.87,80.95,14500.0,80.87,80.99,80.87,80.95,14500.0
2015-03-12 12:40:00,80.95,80.95,80.83,80.87,9800.0,80.95,80.95,80.83,80.87,9800.0
2015-03-12 12:45:00,80.87,80.98,80.87,80.93,16500.0,80.87,80.98,80.87,80.93,16500.0
2015-03-12 12:50:00,80.93,80.93,80.87,80.89,16700.0,80.93,80.93,80.87,80.89,16700.0
2015-03-12 12:55:00,80.89,80.89,80.82,80.88,7900.0,80.89,80.89,80.82,80.88,7900.0
2015-03-12 13:00:00,80.88,80.9,80.77,80.87,15100.0,80.88,80.9,80.77,80.87,15100.0
2015-03-12 13:05:00,80.88,80.9,80.86,80.88,25400.0,80.88,80.9,80.86,80.88,25400.0
2015-03-12 13:10:00,80.87,80.91,80.86,80.9,20600.0,80.87,80.91,80.86,80.9,20600.0
2015-03-12 13:15:00,80.9,80.97,80.88,80.95,12000.0,80.9,80.97,80.88,80.95,12000.0
2015-03-12 13:20:00,80.95,80.96,80.87,80.89,15200.0,80.95,80.96,80.87,80.89,15200.0
2015-03-12 13:25:00,80.91,80.93,80.9,80.9,6900.0,80.91,80.93,80.9,80.9,6900.0
2015-03-12 13:30:00,80.89,80.9,80.84,80.9,38000.0,80.89,80.9,80.84,80.9,38000.0
2015-03-12 13:35:00,80.9,80.94,80.9,80.92,15800.0,80.9,80.94,80.9,80.92,15800.0
2015-03-12 13:40:00,80.92,80.94,80.87,80.9,12900.0,80.92,80.94,80.87,80.9,12900.0
2015-03-12 13:45:00,80.89,80.94,80.89,80.91,19900.0,80.89,80.94,80.89,80.91,19900.0
2015-03-12 13:50:00,80.91,80.94,80.89,80.94,24000.0,80.91,80.94,80.89,80.94,24000.0
2015-03-12 13:55:00,80.93,80.98,80.92,80.94,26300.0,80.93,80.98,80.92,80.94,26300.0
2015-03-12 14:00:00,80.95,80.95,80.88,80.93,12800.0,80.95,80.95,80.88,80.93,12800.0
2015-03-12 14:05:00,80.94,81.12,80.93,81.12,27500.0,80.94,81.12,80.93,81.12,27500.0
2015-03-12 14:10:00,81.12,81.16,81.11,81.11,24800.0,81.12,81.16,81.11,81.11,24800.0
2015-03-12 14:15:00,81.1,81.14,81.07,81.11,20200.0,81.1,81.14,81.07,81.11,20200.0
2015-03-12 14:20:00,81.1,81.11,81.03,81.08,15100.0,81.1,81.11,81.03,81.08,15100.0
2015-03-12 14:25:00,81.08,81.08,81.02,81.03,28300.0,81.08,81.08,81.02,81.03,28300.0
2015-03-12 14:30:00,81.03,81.04,80.97,81.01,154800.0,81.03,81.04,80.97,81.01,154800.0
2015-03-12 14:35:00,81.02,81.05,80.98,81.01,15600.0,81.02,81.05,80.98,81.01,15600.0
2015-03-12 14:40:00,81.01,81.03,80.98,81.0,10100.0,81.01,81.03,80.98,81.0,10100.0
2015-03-12 14:45:00,81.01,81.08,81.0,81.06,32600.0,81.01,81.08,81.0,81.06,32600.0
2015-03-12 14:50:00,81.04,81.07,81.01,81.05,18500.0,81.04,81.07,81.01,81.05,18500.0
2015-03-12 14:55:00,81.05,81.13,81.04,81.13,16300.0,81.05,81.13,81.04,81.13,16300.0
2015-03-12 15:00:00,81.13,81.2,81.1,81.19,23100.0,81.13,81.2,81.1,81.19,23100.0
2015-03-12 15:05:00,81.2,81.2,81.15,81.18,21200.0,81.2,81.2,81.15,81.18,21200.0
2015-03-12 15:10:00,81.18,81.21,81.17,81.18,33800.0,81.18,81.21,81.17,81.18,33800.0
2015-03-12 15:15:00,81.19,81.19,81.08,81.08,21100.0,81.19,81.19,81.08,81.08,21100.0
2015-03-12 15:20:00,81.09,81.11,81.01,81.03,16800.0,81.09,81.11,81.01,81.03,16800.0
2015-03-12 15:25:00,81.05,81.05,80.98,81.03,21200.0,81.05,81.05,80.98,81.03,21200.0
2015-03-12 15:30:00,81.04,81.05,80.99,80.99,28700.0,81.04,81.05,80.99,80.99,28700.0
2015-03-12 15:35:00,81.0,81.04,80.98,81.0,45800.0,81.0,81.04,80.98,81.0,45800.0
2015-03-12 15:40:00,81.0,81.04,80.97,81.02,28600.0,81.0,81.04,80.97,81.02,28600.0
2015-03-12 15:45:00,81.03,81.03,80.97,80.97,50400.0,81.03,81.03,80.97,80.97,50400.0
2015-03-12 15:50:00,80.96,80.97,80.87,80.93,136900.0,80.96,80.97,80.87,80.93,136900.0
2015-03-12 15:55:00,80.93,80.94,80.84,80.89,216700.0,80.93,80.94,80.84,80.89,216700.0
2015-03-13 09:30:00,80.89,81.19,80.71,81.19,31800.0,80.89,81.19,80.71,81.19,31800.0
2015-03-13 09:35:00,81.18,81.72,81.02,81.72,64900.0,81.18,81.72,81.02,81.72,64900.0
2015-03-13 09:40:00,81.72,82.11,81.67,82.02,78000.0,81.72,82.11,81.67,82.02,78000.0
2015-03-13 09:45:00,82.02,82.02,81.81,81.92,21700.0,82.02,82.02,81.81,81.92,21700.0
2015-03-13 09:50:00,81.92,82.04,81.88,82.0,66800.0,81.92,82.04,81.88,82.0,66800.0
2015-03-13 09:55:00,82.0,82.09,81.99,82.05,40500.0,82.0,82.09,81.99,82.05,40500.0
2015-03-13 10:00:00,82.05,82.12,81.76,81.79,60600.0,82.05,82.12,81.76,81.79,60600.0
2015-03-13 10:05:00,81.75,81.79,81.55,81.67,43600.0,81.75,81.79,81.55,81.67,43600.0
2015-03-13 10:10:00,81.63,81.83,81.63,81.83,13900.0,81.63,81.83,81.63,81.83,13900.0
2015-03-13 10:15:00,81.85,81.88,81.74,81.88,17100.0,81.85,81.88,81.74,81.88,17100.0
2015-03-13 10:20:00,81.86,81.95,81.78,81.94,49200.0,81.86,81.95,81.78,81.94,49200.0
2015-03-13 10:25:00,81.95,82.01,81.94,81.99,33100.0,81.95,82.01,81.94,81.99,33100.0
2015-03-13 10:30:00,81.97,82.06,81.95,82.05,40200.0,81.97,82.06,81.95,82.05,40200.0
2015-03-13 10:35:00,82.03,82.06,81.95,82.02,21300.0,82.03,82.06,81.95,82.02,21300.0
2015-03-13 10:40:00,82.01,82.08,81.95,81.95,28800.0,82.01,82.08,81.95,81.95,28800.0
2015-03-13 10:45:00,81.95,81.95,81.77,81.79,17600.0,81.95,81.95,81.77,81.79,17600.0
2015-03-13 10:50:00,81.78,81.8,81.75,81.76,21800.0,81.78,81.8,81.75,81.76,21800.0
2015-03-13 10:55:00,81.78,81.78,81.5,81.55,29800.0,81.78,81.78,81.5,81.55,29800.0
2015-03-13 11:00:00,81.5,81.69,81.48,81.69,20800.0,81.5,81.69,81.48,81.69,20800.0
2015-03-13 11:05:00,81.7,81.73,81.63,81.73,19000.0,81.7,81.73,81.63,81.73,19000.0
2015-03-13 11:10:00,81.74,81.74,81.66,81.72,13900.0,81.74,81.74,81.66,81.72,13900.0
2015-03-13 11:15:00,81.7,81.7,81.49,81.51,13100.0,81.7,81.7,81.49,81.51,13100.0
2015-03-13 11:20:00,81.49,81.51,81.44,81.47,9100.0,81.49,81.51,81.44,81.47,9100.0
2015-03-13 11:25:00,81.47,81.51,81.34,81.35,21600.0,81.47,81.51,81.34,81.35,21600.0
2015-03-13 11:30:00,81.34,81.44,81.34,81.44,15900.0,81.34,81.44,81.34,81.44,15900.0
2015-03-13 11:35:00,81.45,81.6,81.45,81.6,18800.0,81.45,81.6,81.45,81.6,18800.0
2015-03-13 11:40:00,81.61,81.63,81.49,81.55,11100.0,81.61,81.63,81.49,81.55,11100.0
2015-03-13 11:45:00,81.56,81.56,81.48,81.52,20500.0,81.56,81.56,81.48,81.52,20500.0
2015-03-13 11:50:00,81.53,81.58,81.48,81.51,14800.0,81.53,81.58,81.48,81.51,14800.0
2015-03-13 11:55:00,81.51,81.64,81.44,81.63,10800.0,81.51,81.64,81.44,81.63,10800.0
2015-03-13 12:00:00,81.61,81.63,81.36,81.39,16700.0,81.61,81.63,81.36,81.39,16700.0
2015-03-13 12:05:00,81.39,81.44,81.37,81.4,18500.0,81.39,81.44,81.37,81.4,18500.0
2015-03-13 12:10:00,81.39,81.43,81.35,81.35,14500.0,81.39,81.43,81.35,81.35,14500.0
2015-03-13 12:15:00,81.36,81.36,81.25,81.36,7700.0,81.36,81.36,81.25,81.36,7700.0
2015-03-13 12:20:00,81.37,81.52,81.37,81.52,9700.0,81.37,81.52,81.37,81.52,9700.0
2015-03-13 12:25:00,81.52,81.62,81.5,81.61,19800.0,81.52,81.62,81.5,81.61,19800.0
2015-03-13 12:30:00,81.61,81.73,81.6,81.67,11300.0,81.61,81.73,81.6,81.67,11300.0
2015-03-13 12:35:00,81.69,81.8,81.66,81.73,15600.0,81.69,81.8,81.66,81.73,15600.0
2015-03-13 12:40:00,81.75,81.9,81.75,81.9,15800.0,81.75,81.9,81.75,81.9,15800.0
2015-03-13 12:45:00,81.9,81.91,81.83,81.83,16500.0,81.9,81.91,81.83,81.83,16500.0
2015-03-13 12:50:00,81.84,81.85,81.71,81.85,12100.0,81.84,81.85,81.71,81.85,12100.0
2015-03-13 12:55:00,81.84,81.95,81.76,81.89,10600.0,81.84,81.95,81.76,81.89,10600.0
2015-03-13 13:00:00,81.87,81.9,81.81,81.86,16600.0,81.87,81.9,81.81,81.86,16600.0
2015-03-13 13:05:00,81.85,81.94,81.83,81.92,19200.0,81.85,81.94,81.83,81.92,19200.0
2015-03-13 13:10:00,81.91,81.94,81.83,81.87,36100.0,81.91,81.94,81.83,81.87,36100.0
2015-03-13 13:15:00,81.85,81.92,81.79,81.89,32000.0,81.85,81.92,81.79,81.89,32000.0
2015-03-13 13:20:00,81.88,81.88,81.81,81.86,16200.0,81.88,81.88,81.81,81.86,16200.0
2015-03-13 13:25:00,81.85,81.86,81.68,81.68,46700.0,81.85,81.86,81.68,81.68,46700.0
2015-03-13 13:30:00,81.67,81.74,81.66,81.69,14600.0,81.67,81.74,81.66,81.69,14600.0
2015-03-13 13:35:00,81.69,81.73,81.6,81.6,23800.0,81.69,81.73,81.6,81.6,23800.0
2015-03-13 13:40:00,81.61,81.66,81.58,81.65,15100.0,81.61,81.66,81.58,81.65,15100.0
2015-03-13 13:45:00,81.66,81.67,81.6,81.6,43500.0,81.66,81.67,81.6,81.6,43500.0
2015-03-13 13:50:00,81.6,81.61,81.54,81.54,13100.0,81.6,81.61,81.54,81.54,13100.0
2015-03-13 13:55:00,81.53,81.55,81.46,81.55,7600.0,81.53,81.55,81.46,81.55,7600.0
2015-03-13 14:00:00,81.55,81.56,81.49,81.53,10700.0,81.55,81.56,81.49,81.53,10700.0
2015-03-13 14:05:00,81.52,81.52,81.47,81.47,9600.0,81.52,81.52,81.47,81.47,9600.0
2015-03-13 14:10:00,81.47,81.48,81.39,81.48,15900.0,81.47,81.48,81.39,81.48,15900.0
2015-03-13 14:15:00,81.48,81.55,81.45,81.5,65100.0,81.48,81.55,81.45,81.5,65100.0
2015-03-13 14:20:00,81.5,81.52,81.43,81.49,19500.0,81.5,81.52,81.43,81.49,19500.0
2015-03-13 14:25:00,81.48,81.53,81.45,81.52,24000.0,81.48,81.53,81.45,81.52,24000.0
2015-03-13 14:30:00,81.54,81.54,81.48,81.5,12300.0,81.54,81.54,81.48,81.5,12300.0
2015-03-13 14:35:00,81.5,81.51,81.44,81.48,22100.0,81.5,81.51,81.44,81.48,22100.0
2015-03-13 14:40:00,81.48,81.48,81.42,81.42,29400.0,81.48,81.48,81.42,81.42,29400.0
2015-03-13 14:45:00,81.43,81.51,81.42,81.51,11100.0,81.43,81.51,81.42,81.51,11100.0
2015-03-13 14:50:00,81.5,81.51,81.47,81.48,28300.0,81.5,81.51,81.47,81.48,28300.0
2015-03-13 14:55:00,81.48,81.51,81.46,81.46,32900.0,81.48,81.51,81.46,81.46,32900.0
2015-03-13 15:00:00,81.47,81.51,81.45,81.49,28700.0,81.47,81.51,81.45,81.49,28700.0
2015-03-13 15:05:00,81.49,81.57,81.48,81.52,16500.0,81.49,81.57,81.48,81.52,16500.0
2015-03-13 15:10:00,81.5,81.58,81.5,81.58,13500.0,81.5,81.58,81.5,81.58,13500.0
2015-03-13 15:15:00,81.58,81.6,81.54,81.57,32200.0,81.58,81.6,81.54,81.57,32200.0
2015-03-13 15:20:00,81.57,81.59,81.55,81.58,20600.0,81.57,81.59,81.55,81.58,20600.0
2015-03-13 15:25:00,81.58,81.61,81.56,81.61,33900.0,81.58,81.61,81.56,81.61,33900.0
2015-03-13 15:30:00,81.62,81.67,81.61,81.62,35800.0,81.62,81.67,81.61,81.62,35800.0
2015-03-13 15:35:00,81.62,81.74,81.61,81.74,28200.0,81.62,81.74,81.61,81.74,28200.0
2015-03-13 15:40:00,81.74,81.84,81.74,81.77,48800.0,81.74,81.84,81.74,81.77,48800.0
2015-03-13 15:45:00,81.76,81.81,81.7,81.76,43100.0,81.76,81.81,81.7,81.76,43100.0
2015-03-13 15:50:00,81.77,81.85,81.77,81.85,51000.0,81.77,81.85,81.77,81.85,51000.0
2015-03-13 15:55:00,81.86,81.93,81.8,81.9,111400.0,81.86,81.93,81.8,81.9,111400.0
2015-03-16 09:30:00,82.27,82.55,82.05,82.12,40400.0,82.27,82.55,82.05,82.12,40400.0
2015-03-16 09:35:00,82.08,82.81,82.08,82.53,26100.0,82.08,82.81,82.08,82.53,26100.0
2015-03-16 09:40:00,82.53,82.94,82.52,82.94,12700.0,82.53,82.94,82.52,82.94,12700.0
2015-03-16 09:45:00,82.93,83.0,82.74,82.88,72500.0,82.93,83.0,82.74,82.88,72500.0
2015-03-16 09:50:00,82.88,82.95,82.78,82.91,64300.0,82.88,82.95,82.78,82.91,64300.0
2015-03-16 09:55:00,82.95,82.95,82.82,82.84,62800.0,82.95,82.95,82.82,82.84,62800.0
2015-03-16 10:00:00,82.82,82.89,82.75,82.81,49700.0,82.82,82.89,82.75,82.81,49700.0
2015-03-16 10:05:00,82.78,82.82,82.62,82.81,26700.0,82.78,82.82,82.62,82.81,26700.0
2015-03-16 10:10:00,82.81,82.83,82.76,82.81,139200.0,82.81,82.83,82.76,82.81,139200.0
2015-03-16 10:15:00,82.8,82.9,82.79,82.86,22500.0,82.8,82.9,82.79,82.86,22500.0
2015-03-16 10:20:00,82.86,82.9,82.75,82.78,26400.0,82.86,82.9,82.75,82.78,26400.0
2015-03-16 10:25:00,82.76,82.84,82.68,82.71,30200.0,82.76,82.84,82.68,82.71,30200.0
2015-03-16 10:30:00,82.71,82.75,82.63,82.75,21100.0,82.71,82.75,82.63,82.75,21100.0
2015-03-16 10:35:00,82.74,82.75,82.6,82.64,47100.0,82.74,82.75,82.6,82.64,47100.0
2015-03-16 10:40:00,82.63,82.7,82.62,82.66,26300.0,82.63,82.7,82.62,82.66,26300.0
2015-03-16 10:45:00,82.67,82.73,82.67,82.69,33600.0,82.67,82.73,82.67,82.69,33600.0
2015-03-16 10:50:00,82.69,82.74,82.66,82.69,18700.0,82.69,82.74,82.66,82.69,18700.0
2015-03-16 10:55:00,82.68,82.74,82.68,82.72,14000.0,82.68,82.74,82.68,82.72,14000.0
2015-03-16 11:00:00,82.73,82.81,82.72,82.78,25300.0,82.73,82.81,82.72,82.78,25300.0
2015-03-16 11:05:00,82.78,83.2,82.77,83.07,91700.0,82.78,83.2,82.77,83.07,91700.0
2015-03-16 11:10:00,83.07,83.14,83.03,83.08,23600.0,83.07,83.14,83.03,83.08,23600.0
2015-03-16 11:15:00,83.08,83.14,83.08,83.09,19300.0,83.08,83.14,83.08,83.09,19300.0
2015-03-16 11:20:00,83.08,83.13,83.03,83.13,30100.0,83.08,83.13,83.03,83.13,30100.0
2015-03-16 11:25:00,83.14,83.18,83.09,83.12,33100.0,83.14,83.18,83.09,83.12,33100.0
2015-03-16 11:30:00,83.13,83.16,83.07,83.16,8900.0,83.13,83.16,83.07,83.16,8900.0
2015-03-16 11:35:00,83.16,83.24,83.11,83.12,17300.0,83.16,83.24,83.11,83.12,17300.0
2015-03-16 11:40:00,83.09,83.19,83.07,83.17,14200.0,83.09,83.19,83.07,83.17,14200.0
2015-03-16 11:45:00,83.18,83.2,83.09,83.11,37500.0,83.18,83.2,83.09,83.11,37500.0
2015-03-16 11:50:00,83.09,83.15,83.09,83.09,20000.0,83.09,83.15,83.09,83.09,20000.0
2015-03-16 11:55:00,83.08,83.1,83.04,83.06,18100.0,83.08,83.1,83.04,83.06,18100.0
2015-03-16 12:00:00,83.06,83.06,83.0,83.02,9200.0,83.06,83.06,83.0,83.02,9200.0
2015-03-16 12:05:00,83.01,83.05,83.0,83.04,22000.0,83.01,83.05,83.0,83.04,22000.0
2015-03-16 12:10:00,83.03,83.07,83.01,83.06,10500.0,83.03,83.07,83.01,83.06,10500.0
2015-03-16 12:15:00,83.06,83.09,83.01,83.07,13800.0,83.06,83.09,83.01,83.07,13800.0
2015-03-16 12:20:00,83.07,83.18,83.05,83.17,25900.0,83.07,83.18,83.05,83.17,25900.0
2015-03-16 12:25:00,83.18,83.26,83.14,83.23,15600.0,83.18,83.26,83.14,83.23,15600.0
2015-03-16 12:30:00,83.23,83.23,83.13,83.16,23700.0,83.23,83.23,83.13,83.16,23700.0
2015-03-16 12:35:00,83.14,83.15,83.1,83.13,12700.0,83.14,83.15,83.1,83.13,12700.0
2015-03-16 12:40:00,83.12,83.17,83.12,83.14,18900.0,83.12,83.17,83.12,83.14,18900.0
2015-03-16 12:45:00,83.15,83.21,83.14,83.21,13900.0,83.15,83.21,83.14,83.21,13900.0
2015-03-16 12:50:00,83.21,83.69,83.21,83.41,105400.0,83.21,83.69,83.21,83.41,105400.0
2015-03-16 12:55:00,83.41,83.41,83.27,83.31,22200.0,83.41,83.41,83.27,83.31,22200.0
2015-03-16 13:00:00,83.27,83.32,83.22,83.3,19600.0,83.27,83.32,83.22,83.3,19600.0
2015-03-16 13:05:00,83.3,83.41,83.27,83.41,16100.0,83.3,83.41,83.27,83.41,16100.0
2015-03-16 13:10:00,83.42,83.42,83.35,83.37,29100.0,83.42,83.42,83.35,83.37,29100.0
2015-03-16 13:15:00,83.37,83.37,83.3,83.35,15300.0,83.37,83.37,83.3,83.35,15300.0
2015-03-16 13:20:00,83.35,83.57,83.35,83.44,52200.0,83.35,83.57,83.35,83.44,52200.0
2015-03-16 13:25:00,83.43,83.43,83.33,83.36,13900.0,83.43,83.43,83.33,83.36,13900.0
2015-03-16 13:30:00,83.36,83.51,83.36,83.48,121200.0,83.36,83.51,83.36,83.48,121200.0
2015-03-16 13:35:00,83.48,83.53,83.46,83.52,22200.0,83.48,83.53,83.46,83.52,22200.0
2015-03-16 13:40:00,83.53,83.54,83.48,83.52,26300.0,83.53,83.54,83.48,83.52,26300.0
2015-03-16 13:45:00,83.52,83.55,83.51,83.55,15400.0,83.52,83.55,83.51,83.55,15400.0
2015-03-16 13:50:00,83.55,83.56,83.49,83.5,26600.0,83.55,83.56,83.49,83.5,26600.0
2015-03-16 13:55:00,83.5,83.53,83.49,83.52,18100.0,83.5,83.53,83.49,83.52,18100.0
2015-03-16 14:00:00,83.51,83.53,83.48,83.48,15200.0,83.51,83.53,83.48,83.48,15200.0
2015-03-16 14:05:00,83.48,83.52,83.48,83.51,39000.0,83.48,83.52,83.48,83.51,39000.0
2015-03-16 14:10:00,83.52,83.53,83.49,83.49,23500.0,83.52,83.53,83.49,83.49,23500.0
2015-03-16 14:15:00,83.48,83.55,83.47,83.53,23300.0,83.48,83.55,83.47,83.53,23300.0
2015-03-16 14:20:00,83.54,83.55,83.49,83.52,15100.0,83.54,83.55,83.49,83.52,15100.0
2015-03-16 14:25:00,83.52,83.53,83.49,83.52,20700.0,83.52,83.53,83.49,83.52,20700.0
2015-03-16 14:30:00,83.52,83.65,83.52,83.53,43900.0,83.52,83.65,83.52,83.53,43900.0
2015-03-16 14:35:00,83.54,83.54,83.49,83.53,17100.0,83.54,83.54,83.49,83.53,17100.0
2015-03-16 14:40:00,83.53,83.53,83.5,83.53,12400.0,83.53,83.53,83.5,83.53,12400.0
2015-03-16 14:45:00,83.53,83.56,83.51,83.54,13000.0,83.53,83.56,83.51,83.54,13000.0
2015-03-16 14:50:00,83.55,83.69,83.54,83.65,41500.0,83.55,83.69,83.54,83.65,41500.0
2015-03-16 14:55:00,83.64,83.67,83.59,83.62,34400.0,83.64,83.67,83.59,83.62,34400.0
2015-03-16 15:00:00,83.62,83.64,83.61,83.62,24500.0,83.62,83.64,83.61,83.62,24500.0
2015-03-16 15:05:00,83.62,83.69,83.59,83.62,50500.0,83.62,83.69,83.59,83.62,50500.0
2015-03-16 15:10:00,83.62,83.64,83.56,83.58,55200.0,83.62,83.64,83.56,83.58,55200.0
2015-03-16 15:15:00,83.59,83.68,83.58,83.66,40800.0,83.59,83.68,83.58,83.66,40800.0
2015-03-16 15:20:00,83.63,83.65,83.59,83.65,25400.0,83.63,83.65,83.59,83.65,25400.0
2015-03-16 15:25:00,83.65,83.69,83.6,83.6,29000.0,83.65,83.69,83.6,83.6,29000.0
2015-03-16 15:30:00,83.61,83.64,83.6,83.64,29100.0,83.61,83.64,83.6,83.64,29100.0
2015-03-16 15:35:00,83.64,83.69,83.58,83.59,41900.0,83.64,83.69,83.58,83.59,41900.0
2015-03-16 15:40:00,83.59,83.67,83.58,83.61,71000.0,83.59,83.67,83.58,83.61,71000.0
2015-03-16 15:45:00,83.62,83.63,83.58,83.6,55500.0,83.62,83.63,83.58,83.6,55500.0
2015-03-16 15:50:00,83.6,83.68,83.6,83.67,98000.0,83.6,83.68,83.6,83.67,98000.0
2015-03-16 15:55:00,83.67,83.73,83.62,83.71,112000.0,83.67,83.73,83.62,83.71,112000.0
2015-03-17 09:30:00,83.38,83.64,83.01,83.27,50900.0,83.38,83.64,83.01,83.27,50900.0
2015-03-17 09:35:00,83.28,83.7,83.27,83.55,38200.0,83.28,83.7,83.27,83.55,38200.0
2015-03-17 09:40:00,83.51,83.83,83.45,83.82,52000.0,83.51,83.83,83.45,83.82,52000.0
2015-03-17 09:45:00,83.82,83.82,83.46,83.53,137800.0,83.82,83.82,83.46,83.53,137800.0
2015-03-17 09:50:00,83.51,83.54,83.27,83.52,75400.0,83.51,83.54,83.27,83.52,75400.0
2015-03-17 09:55:00,83.52,83.59,83.47,83.48,21200.0,83.52,83.59,83.47,83.48,21200.0
2015-03-17 10:00:00,83.46,83.82,83.45,83.57,73600.0,83.46,83.82,83.45,83.57,73600.0
2015-03-17 10:05:00,83.58,83.58,83.45,83.56,19800.0,83.58,83.58,83.45,83.56,19800.0
2015-03-17 10:10:00,83.54,83.66,83.41,83.52,30000.0,83.54,83.66,83.41,83.52,30000.0
2015-03-17 10:15:00,83.52,83.68,83.43,83.68,28800.0,83.52,83.68,83.43,83.68,28800.0
2015-03-17 10:20:00,83.67,83.71,83.4,83.49,70800.0,83.67,83.71,83.4,83.49,70800.0
2015-03-17 10:25:00,83.47,83.7,83.43,83.69,72800.0,83.47,83.7,83.43,83.69,72800.0
2015-03-17 10:30:00,83.69,83.8,83.52,83.56,48200.0,83.69,83.8,83.52,83.56,48200.0
2015-03-17 10:35:00,83.55,83.56,83.39,83.56,43100.0,83.55,83.56,83.39,83.56,43100.0
2015-03-17 10:40:00,83.54,83.61,83.44,83.5,19400.0,83.54,83.61,83.44,83.5,19400.0
2015-03-17 10:45:00,83.5,83.5,83.33,83.33,42200.0,83.5,83.5,83.33,83.33,42200.0
2015-03-17 10:50:00,83.32,83.42,83.28,83.42,28000.0,83.32,83.42,83.28,83.42,28000.0
2015-03-17 10:55:00,83.42,83.42,83.34,83.39,13100.0,83.42,83.42,83.34,83.39,13100.0
2015-03-17 11:00:00,83.37,83.38,83.21,83.3,25600.0,83.37,83.38,83.21,83.3,25600.0
2015-03-17 11:05:00,83.28,83.3,83.16,83.22,10400.0,83.28,83.3,83.16,83.22,10400.0
2015-03-17 11:10:00,83.22,83.28,83.17,83.17,15000.0,83.22,83.28,83.17,83.17,15000.0
2015-03-17 11:15:00,83.16,83.2,83.14,83.14,25400.0,83.16,83.2,83.14,83.14,25400.0
2015-03-17 11:20:00,83.14,83.14,83.09,83.1,37600.0,83.14,83.14,83.09,83.1,37600.0
2015-03-17 11:25:00,83.11,83.14,83.1,83.12,20700.0,83.11,83.14,83.1,83.12,20700.0
2015-03-17 11:30:00,83.12,83.21,83.11,83.16,17700.0,83.12,83.21,83.11,83.16,17700.0
2015-03-17 11:35:00,83.17,83.17,83.1,83.1,13200.0,83.17,83.17,83.1,83.1,13200.0
2015-03-17 11:40:00,83.11,83.15,83.1,83.11,28200.0,83.11,83.15,83.1,83.11,28200.0
2015-03-17 11:45:00,83.12,83.14,83.03,83.04,26000.0,83.12,83.14,83.03,83.04,26000.0
2015-03-17 11:50:00,83.04,83.13,83.02,83.12,19600.0,83.04,83.13,83.02,83.12,19600.0
2015-03-17 11:55:00,83.13,83.27,83.13,83.27,22400.0,83.13,83.27,83.13,83.27,22400.0
2015-03-17 12:00:00,83.27,83.34,83.24,83.33,19500.0,83.27,83.34,83.24,83.33,19500.0
2015-03-17 12:05:00,83.33,83.47,83.33,83.43,29300.0,83.33,83.47,83.33,83.43,29300.0
2015-03-17 12:10:00,83.42,83.42,83.31,83.39,12600.0,83.42,83.42,83.31,83.39,12600.0
2015-03-17 12:15:00,83.37,83.41,83.29,83.29,10800.0,83.37,83.41,83.29,83.29,10800.0
2015-03-17 12:20:00,83.26,83.29,83.18,83.2,10700.0,83.26,83.29,83.18,83.2,10700.0
2015-03-17 12:25:00,83.21,83.24,83.16,83.22,12200.0,83.21,83.24,83.16,83.22,12200.0
2015-03-17 12:30:00,83.23,83.41,83.21,83.4,15300.0,83.23,83.41,83.21,83.4,15300.0
2015-03-17 12:35:00,83.38,83.39,83.3,83.34,7400.0,83.38,83.39,83.3,83.34,7400.0
2015-03-17 12:40:00,83.31,83.36,83.25,83.26,11200.0,83.31,83.36,83.25,83.26,11200.0
2015-03-17 12:45:00,83.25,83.34,83.21,83.31,13000.0,83.25,83.34,83.21,83.31,13000.0
2015-03-17 12:50:00,83.3,83.36,83.28,83.28,11600.0,83.3,83.36,83.28,83.28,11600.0
2015-03-17 12:55:00,83.26,83.27,83.17,83.19,10800.0,83.26,83.27,83.17,83.19,10800.0
2015-03-17 13:00:00,83.15,83.27,83.15,83.22,13800.0,83.15,83.27,83.15,83.22,13800.0
2015-03-17 13:05:00,83.21,83.22,83.14,83.16,10200.0,83.21,83.22,83.14,83.16,10200.0
2015-03-17 13:10:00,83.17,83.17,83.09,83.16,14900.0,83.17,83.17,83.09,83.16,14900.0
2015-03-17 13:15:00,83.15,83.21,83.14,83.15,12700.0,83.15,83.21,83.14,83.15,12700.0
2015-03-17 13:20:00,83.15,83.28,83.13,83.28,27700.0,83.15,83.28,83.13,83.28,27700.0
2015-03-17 13:25:00,83.26,83.31,83.17,83.24,13600.0,83.26,83.31,83.17,83.24,13600.0
2015-03-17 13:30:00,83.25,83.29,83.16,83.24,13500.0,83.25,83.29,83.16,83.24,13500.0
2015-03-17 13:35:00,83.24,83.3,83.23,83.29,13100.0,83.24,83.3,83.23,83.29,13100.0
2015-03-17 13:40:00,83.28,83.31,83.22,83.22,11800.0,83.28,83.31,83.22,83.22,11800.0
2015-03-17 13:45:00,83.21,83.24,83.18,83.23,13400.0,83.21,83.24,83.18,83.23,13400.0
2015-03-17 13:50:00,83.25,83.29,83.2,83.29,31400.0,83.25,83.29,83.2,83.29,31400.0
2015-03-17 13:55:00,83.27,83.33,83.26,83.3,12700.0,83.27,83.33,83.26,83.3,12700.0
2015-03-17 14:00:00,83.31,83.37,83.29,83.37,12800.0,83.31,83.37,83.29,83.37,12800.0
2015-03-17 14:05:00,83.37,83.46,83.37,83.45,15400.0,83.37,83.46,83.37,83.45,15400.0
2015-03-17 14:10:00,83.44,83.5,83.43,83.49,19700.0,83.44,83.5,83.43,83.49,19700.0
2015-03-17 14:15:00,83.49,83.5,83.46,83.46,39100.0,83.49,83.5,83.46,83.46,39100.0
2015-03-17 14:20:00,83.47,83.48,83.41,83.46,21400.0,83.47,83.48,83.41,83.46,21400.0
2015-03-17 14:25:00,83.45,83.5,83.44,83.48,25600.0,83.45,83.5,83.44,83.48,25600.0
2015-03-17 14:30:00,83.48,83.51,83.44,83.5,50800.0,83.48,83.51,83.44,83.5,50800.0
2015-03-17 14:35:00,83.5,83.5,83.4,83.43,30800.0,83.5,83.5,83.4,83.43,30800.0
2015-03-17 14:40:00,83.43,83.43,83.35,83.35,23200.0,83.43,83.43,83.35,83.35,23200.0
2015-03-17 14:45:00,83.35,83.41,83.28,83.4,29000.0,83.35,83.41,83.28,83.4,29000.0
2015-03-17 14:50:00,83.39,83.45,83.38,83.43,34700.0,83.39,83.45,83.38,83.43,34700.0
2015-03-17 14:55:00,83.44,83.45,83.43,83.45,16100.0,83.44,83.45,83.43,83.45,16100.0
2015-03-17 15:00:00,83.45,83.45,83.39,83.41,56200.0,83.45,83.45,83.39,83.41,56200.0
2015-03-17 15:05:00,83.41,83.41,83.34,83.37,11900.0,83.41,83.41,83.34,83.37,11900.0
2015-03-17 15:10:00,83.38,83.54,83.35,83.52,24400.0,83.38,83.54,83.35,83.52,24400.0
2015-03-17 15:15:00,83.53,83.61,83.51,83.57,43900.0,83.53,83.61,83.51,83.57,43900.0
2015-03-17 15:20:00,83.57,83.64,83.54,83.55,34200.0,83.57,83.64,83.54,83.55,34200.0
2015-03-17 15:25:00,83.55,83.57,83.48,83.48,19400.0,83.55,83.57,83.48,83.48,19400.0
2015-03-17 15:30:00,83.47,83.53,83.46,83.49,23500.0,83.47,83.53,83.46,83.49,23500.0
2015-03-17 15:35:00,83.49,83.51,83.42,83.43,24700.0,83.49,83.51,83.42,83.43,24700.0
2015-03-17 15:40:00,83.43,83.44,83.3,83.3,23700.0,83.43,83.44,83.3,83.3,23700.0
2015-03-17 15:45:00,83.3,83.38,83.29,83.38,31300.0,83.3,83.38,83.29,83.38,31300.0
2015-03-17 15:50:00,83.36,83.5,83.31,83.4,263600.0,83.36,83.5,83.31,83.4,263600.0
2015-03-17 15:55:00,83.4,83.41,83.26,83.33,127200.0,83.4,83.41,83.26,83.33,127200.0
2015-03-18 09:30:00,83.29,83.47,83.01,83.19,14400.0,83.29,83.47,83.01,83.19,14400.0
2015-03-18 09:35:00,83.19,83.32,82.91,83.23,31000.0,83.19,83.32,82.91,83.23,31000.0
2015-03-18 09:40:00,83.23,83.36,83.15,83.36,13400.0,83.23,83.36,83.15,83.36,13400.0
2015-03-18 09:45:00,83.32,83.39,83.31,83.31,11800.0,83.32,83.39,83.31,83.31,11800.0
2015-03-18 09:50:00,83.34,83.41,83.31,83.37,12200.0,83.34,83.41,83.31,83.37,12200.0
2015-03-18 09:55:00,83.34,83.4,83.3,83.38,18000.0,83.34,83.4,83.3,83.38,18000.0
2015-03-18 10:00:00,83.38,83.43,83.3,83.32,11100.0,83.38,83.43,83.3,83.32,11100.0
2015-03-18 10:05:00,83.31,83.34,83.19,83.2,7200.0,83.31,83.34,83.19,83.2,7200.0
2015-03-18 10:10:00,83.2,83.22,83.14,83.19,10700.0,83.2,83.22,83.14,83.19,10700.0
2015-03-18 10:15:00,83.21,83.34,83.21,83.32,16200.0,83.21,83.34,83.21,83.32,16200.0
2015-03-18 10:20:00,83.33,83.35,83.24,83.27,13800.0,83.33,83.35,83.24,83.27,13800.0
2015-03-18 10:25:00,83.3,83.36,83.22,83.22,9600.0,83.3,83.36,83.22,83.22,9600.0
2015-03-18 10:30:00,83.19,83.21,83.12,83.16,9700.0,83.19,83.21,83.12,83.16,9700.0
2015-03-18 10:35:00,83.16,83.18,83.1,83.16,9200.0,83.16,83.18,83.1,83.16,9200.0
2015-03-18 10:40:00,83.16,83.3,83.16,83.3,14700.0,83.16,83.3,83.16,83.3,14700.0
2015-03-18 10:45:00,83.32,83.35,83.22,83.23,22100.0,83.32,83.35,83.22,83.23,22100.0
2015-03-18 10:50:00,83.19,83.19,83.02,83.05,11400.0,83.19,83.19,83.02,83.05,11400.0
2015-03-18 10:55:00,83.06,83.07,83.03,83.07,4000.0,83.06,83.07,83.03,83.07,4000.0
2015-03-18 11:00:00,83.08,83.15,83.05,83.05,9100.0,83.08,83.15,83.05,83.05,9100.0
2015-03-18 11:05:00,83.05,83.19,83.05,83.18,7500.0,83.05,83.19,83.05,83.18,7500.0
2015-03-18 11:10:00,83.17,83.18,83.14,83.18,7400.0,83.17,83.18,83.14,83.18,7400.0
2015-03-18 11:15:00,83.17,83.2,83.12,83.2,9200.0,83.17,83.2,83.12,83.2,9200.0
2015-03-18 11:20:00,83.21,83.26,83.19,83.19,9500.0,83.21,83.26,83.19,83.19,9500.0
2015-03-18 11:25:00,83.22,83.25,83.18,83.18,10800.0,83.22,83.25,83.18,83.18,10800.0
2015-03-18 11:30:00,83.16,83.19,83.12,83.14,7000.0,83.16,83.19,83.12,83.14,7000.0
2015-03-18 11:35:00,83.13,83.16,83.05,83.05,7700.0,83.13,83.16,83.05,83.05,7700.0
2015-03-18 11:40:00,83.06,83.2,83.04,83.19,14400.0,83.06,83.2,83.04,83.19,14400.0
2015-03-18 11:45:00,83.18,83.18,83.03,83.04,9400.0,83.18,83.18,83.03,83.04,9400.0
2015-03-18 11:50:00,83.04,83.06,83.0,83.03,44200.0,83.04,83.06,83.0,83.03,44200.0
2015-03-18 11:55:00,83.04,83.13,83.02,83.1,7200.0,83.04,83.13,83.02,83.1,7200.0
2015-03-18 12:00:00,83.09,83.12,83.06,83.12,6100.0,83.09,83.12,83.06,83.12,6100.0
2015-03-18 12:05:00,83.12,83.13,83.04,83.05,4900.0,83.12,83.13,83.04,83.05,4900.0
2015-03-18 12:10:00,83.05,83.05,83.0,83.01,4200.0,83.05,83.05,83.0,83.01,4200.0
2015-03-18 12:15:00,83.01,83.06,83.0,83.05,9500.0,83.01,83.06,83.0,83.05,9500.0
2015-03-18 12:20:00,83.04,83.09,83.03,83.05,5500.0,83.04,83.09,83.03,83.05,5500.0
2015-03-18 12:25:00,83.08,83.08,83.05,83.06,23500.0,83.08,83.08,83.05,83.06,23500.0
2015-03-18 12:30:00,83.06,83.17,83.05,83.14,21200.0,83.06,83.17,83.05,83.14,21200.0
2015-03-18 12:35:00,83.15,83.25,83.11,83.24,13700.0,83.15,83.25,83.11,83.24,13700.0
2015-03-18 12:40:00,83.24,83.26,83.23,83.23,5600.0,83.24,83.26,83.23,83.23,5600.0
2015-03-18 12:45:00,83.21,83.21,83.17,83.21,4100.0,83.21,83.21,83.17,83.21,4100.0
2015-03-18 12:50:00,83.19,83.22,83.13,83.22,7600.0,83.19,83.22,83.13,83.22,7600.0
2015-03-18 12:55:00,83.2,83.2,83.08,83.08,7000.0,83.2,83.2,83.08,83.08,7000.0
2015-03-18 13:00:00,83.08,83.22,83.07,83.18,27200.0,83.08,83.22,83.07,83.18,27200.0
2015-03-18 13:05:00,83.15,83.19,83.09,83.18,13100.0,83.15,83.19,83.09,83.18,13100.0
2015-03-18 13:10:00,83.2,83.24,83.19,83.19,5200.0,83.2,83.24,83.19,83.19,5200.0
2015-03-18 13:15:00,83.17,83.18,83.14,83.17,4800.0,83.17,83.18,83.14,83.17,4800.0
2015-03-18 13:20:00,83.15,83.26,83.15,83.23,6700.0,83.15,83.26,83.15,83.23,6700.0
2015-03-18 13:25:00,83.22,83.23,83.12,83.12,2900.0,83.22,83.23,83.12,83.12,2900.0
2015-03-18 13:30:00,83.13,83.14,83.07,83.08,7100.0,83.13,83.14,83.07,83.08,7100.0
2015-03-18 13:35:00,83.09,83.09,83.01,83.04,15200.0,83.09,83.09,83.01,83.04,15200.0
2015-03-18 13:40:00,83.04,83.07,83.0,83.06,19900.0,83.04,83.07,83.0,83.06,19900.0
2015-03-18 13:45:00,83.07,83.08,83.02,83.03,10300.0,83.07,83.08,83.02,83.03,10300.0
2015-03-18 13:50:00,83.02,83.19,83.02,83.09,30700.0,83.02,83.19,83.02,83.09,30700.0
2015-03-18 13:55:00,83.09,83.18,83.09,83.11,22300.0,83.09,83.18,83.09,83.11,22300.0
2015-03-18 14:00:00,83.16,83.91,83.12,83.71,65400.0,83.16,83.91,83.12,83.71,65400.0
2015-03-18 14:05:00,83.68,84.07,83.64,83.98,22700.0,83.68,84.07,83.64,83.98,22700.0
2015-03-18 14:10:00,83.93,83.99,83.85,83.85,45600.0,83.93,83.99,83.85,83.85,45600.0
2015-03-18 14:15:00,83.93,84.21,83.89,84.14,33600.0,83.93,84.21,83.89,84.14,33600.0
2015-03-18 14:20:00,84.13,84.14,83.93,83.96,29600.0,84.13,84.14,83.93,83.96,29600.0
2015-03-18 14:25:00,83.94,83.95,83.76,83.82,32700.0,83.94,83.95,83.76,83.82,32700.0
2015-03-18 14:30:00,83.8,83.88,83.73,83.84,78600.0,83.8,83.88,83.73,83.84,78600.0
2015-03-18 14:35:00,83.83,83.87,83.76,83.79,33400.0,83.83,83.87,83.76,83.79,33400.0
2015-03-18 14:40:00,83.8,83.93,83.8,83.87,79300.0,83.8,83.93,83.8,83.87,79300.0
2015-03-18 14:45:00,83.89,83.9,83.73,83.74,31500.0,83.89,83.9,83.73,83.74,31500.0
2015-03-18 14:50:00,83.75,83.87,83.66,83.85,47800.0,83.75,83.87,83.66,83.85,47800.0
2015-03-18 14:55:00,83.85,83.88,83.78,83.81,17200.0,83.85,83.88,83.78,83.81,17200.0
2015-03-18 15:00:00,83.8,83.96,83.77,83.91,44700.0,83.8,83.96,83.77,83.91,44700.0
2015-03-18 15:05:00,83.94,83.99,83.9,83.97,25200.0,83.94,83.99,83.9,83.97,25200.0
2015-03-18 15:10:00,83.98,84.07,83.98,84.02,20400.0,83.98,84.07,83.98,84.02,20400.0
2015-03-18 15:15:00,84.04,84.18,84.03,84.1,40900.0,84.04,84.18,84.03,84.1,40900.0
2015-03-18 15:20:00,84.12,84.17,84.1,84.16,19400.0,84.12,84.17,84.1,84.16,19400.0
2015-03-18 15:25:00,84.15,84.17,84.03,84.03,30600.0,84.15,84.17,84.03,84.03,30600.0
2015-03-18 15:30:00,84.03,84.07,84.03,84.05,43100.0,84.03,84.07,84.03,84.05,43100.0
2015-03-18 15:35:00,84.05,84.06,83.93,83.98,35300.0,84.05,84.06,83.93,83.98,35300.0
2015-03-18 15:40:00,83.99,83.99,83.81,83.83,35200.0,83.99,83.99,83.81,83.83,35200.0
2015-03-18 15:45:00,83.84,83.84,83.66,83.66,51200.0,83.84,83.84,83.66,83.66,51200.0
2015-03-18 15:50:00,83.57,83.7,83.49,83.69,94300.0,83.57,83.7,83.49,83.69,94300.0
2015-03-18 15:55:00,83.68,83.71,83.63,83.71,99600.0,83.68,83.71,83.63,83.71,99600.0
2015-03-19 09:30:00,83.88,84.1,83.66,83.66,31600.0,83.88,84.1,83.66,83.66,31600.0
2015-03-19 09:35:00,83.66,83.72,83.59,83.59,8400.0,83.66,83.72,83.59,83.59,8400.0
2015-03-19 09:40:00,83.57,83.65,83.42,83.43,7400.0,83.57,83.65,83.42,83.43,7400.0
2015-03-19 09:45:00,83.49,83.6,83.42,83.55,11500.0,83.49,83.6,83.42,83.55,11500.0
2015-03-19 09:50:00,83.53,83.63,83.5,83.61,44400.0,83.53,83.63,83.5,83.61,44400.0
2015-03-19 09:55:00,83.6,83.69,83.59,83.65,14300.0,83.6,83.69,83.59,83.65,14300.0
2015-03-19 10:00:00,83.65,83.84,83.64,83.79,13400.0,83.65,83.84,83.64,83.79,13400.0
2015-03-19 10:05:00,83.72,83.92,83.72,83.92,14200.0,83.72,83.92,83.72,83.92,14200.0
2015-03-19 10:10:00,83.92,84.04,83.86,83.96,39200.0,83.92,84.04,83.86,83.96,39200.0
2015-03-19 10:15:00,83.95,83.95,83.79,83.81,10000.0,83.95,83.95,83.79,83.81,10000.0
2015-03-19 10:20:00,83.8,83.81,83.75,83.77,8200.0,83.8,83.81,83.75,83.77,8200.0
2015-03-19 10:25:00,83.79,83.84,83.79,83.83,5800.0,83.79,83.84,83.79,83.83,5800.0
2015-03-19 10:30:00,83.82,83.82,83.69,83.73,64100.0,83.82,83.82,83.69,83.73,64100.0
2015-03-19 10:35:00,83.73,83.77,83.64,83.74,14100.0,83.73,83.77,83.64,83.74,14100.0
2015-03-19 10:40:00,83.75,83.75,83.69,83.74,8600.0,83.75,83.75,83.69,83.74,8600.0
2015-03-19 10:45:00,83.75,83.79,83.65,83.66,36200.0,83.75,83.79,83.65,83.66,36200.0
2015-03-19 10:50:00,83.66,83.71,83.66,83.69,7400.0,83.66,83.71,83.66,83.69,7400.0
2015-03-19 10:55:00,83.68,83.71,83.63,83.69,17500.0,83.68,83.71,83.63,83.69,17500.0
2015-03-19 11:00:00,83.68,83.69,83.62,83.66,14400.0,83.68,83.69,83.62,83.66,14400.0
2015-03-19 11:05:00,83.66,83.69,83.63,83.64,13200.0,83.66,83.69,83.63,83.64,13200.0
2015-03-19 11:10:00,83.65,83.72,83.65,83.72,25100.0,83.65,83.72,83.65,83.72,25100.0
2015-03-19 11:15:00,83.72,83.79,83.72,83.79,15200.0,83.72,83.79,83.72,83.79,15200.0
2015-03-19 11:20:00,83.79,83.9,83.75,83.8,30500.0,83.79,83.9,83.75,83.8,30500.0
2015-03-19 11:25:00,83.8,83.81,83.76,83.78,8600.0,83.8,83.81,83.76,83.78,8600.0
2015-03-19 11:30:00,83.76,83.76,83.63,83.64,11700.0,83.76,83.76,83.63,83.64,11700.0
2015-03-19 11:35:00,83.63,83.66,83.56,83.56,7500.0,83.63,83.66,83.56,83.56,7500.0
2015-03-19 11:40:00,83.59,83.61,83.53,83.54,5800.0,83.59,83.61,83.53,83.54,5800.0
2015-03-19 11:45:00,83.52,83.54,83.41,83.43,16200.0,83.52,83.54,83.41,83.43,16200.0
2015-03-19 11:50:00,83.43,83.56,83.43,83.5,6800.0,83.43,83.56,83.43,83.5,6800.0
2015-03-19 11:55:00,83.5,83.5,83.42,83.46,8000.0,83.5,83.5,83.42,83.46,8000.0
2015-03-19 12:00:00,83.46,83.46,83.34,83.34,20600.0,83.46,83.46,83.34,83.34,20600.0
2015-03-19 12:05:00,83.35,83.39,83.31,83.37,15500.0,83.35,83.39,83.31,83.37,15500.0
2015-03-19 12:10:00,83.37,83.37,83.32,83.36,8700.0,83.37,83.37,83.32,83.36,8700.0
2015-03-19 12:15:00,83.37,83.4,83.3,83.37,12400.0,83.37,83.4,83.3,83.37,12400.0
2015-03-19 12:20:00,83.37,83.4,83.36,83.37,8100.0,83.37,83.4,83.36,83.37,8100.0
2015-03-19 12:25:00,83.38,83.41,83.35,83.36,6700.0,83.38,83.41,83.35,83.36,6700.0
2015-03-19 12:30:00,83.36,83.42,83.35,83.4,7000.0,83.36,83.42,83.35,83.4,7000.0
2015-03-19 12:35:00,83.41,83.44,83.36,83.38,10500.0,83.41,83.44,83.36,83.38,10500.0
2015-03-19 12:40:00,83.38,83.43,83.36,83.42,7600.0,83.38,83.43,83.36,83.42,7600.0
2015-03-19 12:45:00,83.42,83.46,83.39,83.39,8900.0,83.42,83.46,83.39,83.39,8900.0
2015-03-19 12:50:00,83.4,83.4,83.33,83.33,5100.0,83.4,83.4,83.33,83.33,5100.0
2015-03-19 12:55:00,83.33,83.36,83.31,83.32,5000.0,83.33,83.36,83.31,83.32,5000.0
2015-03-19 13:00:00,83.32,83.44,83.31,83.43,8800.0,83.32,83.44,83.31,83.43,8800.0
2015-03-19 13:05:00,83.42,83.42,83.38,83.39,8600.0,83.42,83.42,83.38,83.39,8600.0
2015-03-19 13:10:00,83.4,83.4,83.36,83.36,4200.0,83.4,83.4,83.36,83.36,4200.0
2015-03-19 13:15:00,83.37,83.51,83.37,83.51,5000.0,83.37,83.51,83.37,83.51,5000.0
2015-03-19 13:20:00,83.52,83.54,83.48,83.53,9000.0,83.52,83.54,83.48,83.53,9000.0
2015-03-19 13:25:00,83.55,83.58,83.53,83.53,4500.0,83.55,83.58,83.53,83.53,4500.0
2015-03-19 13:30:00,83.54,83.55,83.44,83.48,10200.0,83.54,83.55,83.44,83.48,10200.0
2015-03-19 13:35:00,83.49,83.5,83.46,83.46,6800.0,83.49,83.5,83.46,83.46,6800.0
2015-03-19 13:40:00,83.46,83.46,83.38,83.41,9600.0,83.46,83.46,83.38,83.41,9600.0
2015-03-19 13:45:00,83.41,83.42,83.37,83.41,6600.0,83.41,83.42,83.37,83.41,6600.0
2015-03-19 13:50:00,83.41,83.41,83.37,83.41,12000.0,83.41,83.41,83.37,83.41,12000.0
2015-03-19 13:55:00,83.42,83.42,83.35,83.37,11000.0,83.42,83.42,83.35,83.37,11000.0
2015-03-19 14:00:00,83.37,83.39,83.34,83.38,9800.0,83.37,83.39,83.34,83.38,9800.0
2015-03-19 14:05:00,83.38,83.43,83.37,83.43,10300.0,83.38,83.43,83.37,83.43,10300.0
2015-03-19 14:10:00,83.43,83.49,83.43,83.45,9700.0,83.43,83.49,83.43,83.45,9700.0
2015-03-19 14:15:00,83.44,83.49,83.38,83.4,13400.0,83.44,83.49,83.38,83.4,13400.0
2015-03-19 14:20:00,83.39,83.43,83.37,83.43,8800.0,83.39,83.43,83.37,83.43,8800.0
2015-03-19 14:25:00,83.43,83.44,83.41,83.44,8000.0,83.43,83.44,83.41,83.44,8000.0
2015-03-19 14:30:00,83.44,83.49,83.44,83.47,11400.0,83.44,83.49,83.44,83.47,11400.0
2015-03-19 14:35:00,83.46,83.47,83.4,83.45,18300.0,83.46,83.47,83.4,83.45,18300.0
2015-03-19 14:40:00,83.46,83.51,83.46,83.48,11200.0,83.46,83.51,83.46,83.48,11200.0
2015-03-19 14:45:00,83.47,83.5,83.45,83.45,7800.0,83.47,83.5,83.45,83.45,7800.0
2015-03-19 14:50:00,83.46,83.49,83.41,83.41,8000.0,83.46,83.49,83.41,83.41,8000.0
2015-03-19 14:55:00,83.39,83.42,83.37,83.42,8300.0,83.39,83.42,83.37,83.42,8300.0
2015-03-19 15:00:00,83.41,83.47,83.41,83.45,12500.0,83.41,83.47,83.41,83.45,12500.0
2015-03-19 15:05:00,83.46,83.5,83.4,83.41,11500.0,83.46,83.5,83.4,83.41,11500.0
2015-03-19 15:10:00,83.42,83.43,83.35,83.35,12300.0,83.42,83.43,83.35,83.35,12300.0
2015-03-19 15:15:00,83.35,83.39,83.34,83.36,16700.0,83.35,83.39,83.34,83.36,16700.0
2015-03-19 15:20:00,83.35,83.36,83.25,83.28,16700.0,83.35,83.36,83.25,83.28,16700.0
2015-03-19 15:25:00,83.29,83.42,83.29,83.39,19900.0,83.29,83.42,83.29,83.39,19900.0
2015-03-19 15:30:00,83.39,83.5,83.36,83.48,19300.0,83.39,83.5,83.36,83.48,19300.0
2015-03-19 15:35:00,83.48,83.49,83.45,83.45,20900.0,83.48,83.49,83.45,83.45,20900.0
2015-03-19 15:40:00,83.46,83.46,83.37,83.38,19700.0,83.46,83.46,83.37,83.38,19700.0
2015-03-19 15:45:00,83.38,83.44,83.37,83.43,26500.0,83.38,83.44,83.37,83.43,26500.0
2015-03-19 15:50:00,83.42,83.46,83.38,83.46,46100.0,83.42,83.46,83.38,83.46,46100.0
2015-03-19 15:55:00,83.46,83.49,83.39,83.41,55700.0,83.46,83.49,83.39,83.41,55700.0
2015-03-20 09:30:00,83.91,83.91,83.66,83.79,292200.0,83.91,83.91,83.66,83.79,292200.0
2015-03-20 09:35:00,83.76,83.8,83.5,83.59,12500.0,83.76,83.8,83.5,83.59,12500.0
2015-03-20 09:40:00,83.59,83.62,83.38,83.54,12100.0,83.59,83.62,83.38,83.54,12100.0
2015-03-20 09:45:00,83.56,83.58,83.44,83.49,18200.0,83.56,83.58,83.44,83.49,18200.0
2015-03-20 09:50:00,83.48,83.6,83.48,83.55,17500.0,83.48,83.6,83.48,83.55,17500.0
2015-03-20 09:55:00,83.53,83.56,83.37,83.39,9500.0,83.53,83.56,83.37,83.39,9500.0
2015-03-20 10:00:00,83.38,83.51,83.37,83.46,8800.0,83.38,83.51,83.37,83.46,8800.0
2015-03-20 10:05:00,83.46,83.51,83.41,83.5,14200.0,83.46,83.51,83.41,83.5,14200.0
2015-03-20 10:10:00,83.5,83.54,83.47,83.54,17400.0,83.5,83.54,83.47,83.54,17400.0
2015-03-20 10:15:00,83.53,83.58,83.52,83.54,19500.0,83.53,83.58,83.52,83.54,19500.0
2015-03-20 10:20:00,83.55,83.61,83.55,83.61,16700.0,83.55,83.61,83.55,83.61,16700.0
2015-03-20 10:25:00,83.61,83.62,83.55,83.58,25100.0,83.61,83.62,83.55,83.58,25100.0
2015-03-20 10:30:00,83.58,83.59,83.56,83.58,24400.0,83.58,83.59,83.56,83.58,24400.0
2015-03-20 10:35:00,83.59,83.72,83.58,83.7,107400.0,83.59,83.72,83.58,83.7,107400.0
2015-03-20 10:40:00,83.7,83.7,83.61,83.62,19900.0,83.7,83.7,83.61,83.62,19900.0
2015-03-20 10:45:00,83.62,83.63,83.55,83.58,35500.0,83.62,83.63,83.55,83.58,35500.0
2015-03-20 10:50:00,83.59,83.6,83.51,83.55,18500.0,83.59,83.6,83.51,83.55,18500.0
2015-03-20 10:55:00,83.56,83.62,83.55,83.6,15000.0,83.56,83.62,83.55,83.6,15000.0
2015-03-20 11:00:00,83.6,83.64,83.59,83.62,21700.0,83.6,83.64,83.59,83.62,21700.0
2015-03-20 11:05:00,83.62,83.65,83.61,83.62,14200.0,83.62,83.65,83.61,83.62,14200.0
2015-03-20 11:10:00,83.61,83.66,83.57,83.64,58800.0,83.61,83.66,83.57,83.64,58800.0
2015-03-20 11:15:00,83.64,83.8,83.64,83.79,28400.0,83.64,83.8,83.64,83.79,28400.0
2015-03-20 11:20:00,83.81,83.88,83.81,83.87,4100.0,83.81,83.88,83.81,83.87,4100.0
2015-03-20 11:25:00,83.89,83.92,83.87,83.9,8000.0,83.89,83.92,83.87,83.9,8000.0
2015-03-20 11:30:00,83.91,83.98,83.9,83.98,12600.0,83.91,83.98,83.9,83.98,12600.0
2015-03-20 11:35:00,83.98,84.01,83.98,84.0,5700.0,83.98,84.01,83.98,84.0,5700.0
2015-03-20 11:40:00,84.01,84.02,83.9,83.92,7800.0,84.01,84.02,83.9,83.92,7800.0
2015-03-20 11:45:00,83.92,83.94,83.81,83.83,7800.0,83.92,83.94,83.81,83.83,7800.0
2015-03-20 11:50:00,83.85,83.86,83.8,83.8,5400.0,83.85,83.86,83.8,83.8,5400.0
2015-03-20 11:55:00,83.82,83.94,83.82,83.92,5100.0,83.82,83.94,83.82,83.92,5100.0
2015-03-20 12:00:00,83.9,83.94,83.86,83.93,5700.0,83.9,83.94,83.86,83.93,5700.0
2015-03-20 12:05:00,83.91,83.95,83.9,83.92,2600.0,83.91,83.95,83.9,83.92,2600.0
2015-03-20 12:10:00,83.92,83.92,83.86,83.88,4800.0,83.92,83.92,83.86,83.88,4800.0
2015-03-20 12:15:00,83.88,83.9,83.81,83.89,4300.0,83.88,83.9,83.81,83.89,4300.0
2015-03-20 12:20:00,83.9,83.9,83.8,83.88,11900.0,83.9,83.9,83.8,83.88,11900.0
2015-03-20 12:25:00,83.86,83.88,83.84,83.84,2400.0,83.86,83.88,83.84,83.84,2400.0
2015-03-20 12:30:00,83.84,83.9,83.83,83.85,9100.0,83.84,83.9,83.83,83.85,9100.0
2015-03-20 12:35:00,83.85,83.91,83.85,83.91,3700.0,83.85,83.91,83.85,83.91,3700.0
2015-03-20 12:40:00,83.92,83.93,83.88,83.88,11300.0,83.92,83.93,83.88,83.88,11300.0
2015-03-20 12:45:00,83.88,83.95,83.87,83.89,12100.0,83.88,83.95,83.87,83.89,12100.0
2015-03-20 12:50:00,83.89,83.99,83.89,83.97,4400.0,83.89,83.99,83.89,83.97,4400.0
2015-03-20 12:55:00,83.99,84.01,83.96,83.99,3400.0,83.99,84.01,83.96,83.99,3400.0
2015-03-20 13:00:00,84.0,84.06,83.99,84.0,7700.0,84.0,84.06,83.99,84.0,7700.0
2015-03-20 13:05:00,84.0,84.03,83.98,84.01,5200.0,84.0,84.03,83.98,84.01,5200.0
2015-03-20 13:10:00,84.03,84.06,84.02,84.06,4200.0,84.03,84.06,84.02,84.06,4200.0
2015-03-20 13:15:00,84.04,84.13,84.04,84.12,5100.0,84.04,84.13,84.04,84.12,5100.0
2015-03-20 13:20:00,84.13,84.16,84.1,84.11,7400.0,84.13,84.16,84.1,84.11,7400.0
2015-03-20 13:25:00,84.11,84.16,84.1,84.16,3100.0,84.11,84.16,84.1,84.16,3100.0
2015-03-20 13:30:00,84.19,84.19,84.11,84.18,4400.0,84.19,84.19,84.11,84.18,4400.0
2015-03-20 13:35:00,84.18,84.22,84.18,84.2,6100.0,84.18,84.22,84.18,84.2,6100.0
2015-03-20 13:40:00,84.2,84.2,84.05,84.1,15100.0,84.2,84.2,84.05,84.1,15100.0
2015-03-20 13:45:00,84.1,84.15,84.08,84.09,4900.0,84.1,84.15,84.08,84.09,4900.0
2015-03-20 13:50:00,84.11,84.11,84.08,84.1,3300.0,84.11,84.11,84.08,84.1,3300.0
2015-03-20 13:55:00,84.1,84.11,84.06,84.11,6800.0,84.1,84.11,84.06,84.11,6800.0
2015-03-20 14:00:00,84.12,84.14,84.1,84.1,6300.0,84.12,84.14,84.1,84.1,6300.0
2015-03-20 14:05:00,84.09,84.11,84.05,84.11,14800.0,84.09,84.11,84.05,84.11,14800.0
2015-03-20 14:10:00,84.11,84.11,84.05,84.06,19400.0,84.11,84.11,84.05,84.06,19400.0
2015-03-20 14:15:00,84.07,84.07,84.04,84.05,5700.0,84.07,84.07,84.04,84.05,5700.0
2015-03-20 14:20:00,84.07,84.09,84.05,84.06,10000.0,84.07,84.09,84.05,84.06,10000.0
2015-03-20 14:25:00,84.05,84.05,83.97,84.03,16100.0,84.05,84.05,83.97,84.03,16100.0
2015-03-20 14:30:00,84.03,84.07,84.03,84.04,17800.0,84.03,84.07,84.03,84.04,17800.0
2015-03-20 14:35:00,84.03,84.03,83.98,83.98,6800.0,84.03,84.03,83.98,83.98,6800.0
2015-03-20 14:40:00,83.98,84.01,83.97,83.98,7800.0,83.98,84.01,83.97,83.98,7800.0
2015-03-20 14:45:00,83.99,84.0,83.97,83.97,12200.0,83.99,84.0,83.97,83.97,12200.0
2015-03-20 14:50:00,83.97,83.97,83.94,83.96,5300.0,83.97,83.97,83.94,83.96,5300.0
2015-03-20 14:55:00,83.97,84.01,83.96,84.0,10200.0,83.97,84.01,83.96,84.0,10200.0
2015-03-20 15:00:00,84.02,84.05,84.01,84.02,9400.0,84.02,84.05,84.01,84.02,9400.0
2015-03-20 15:05:00,84.03,84.03,83.99,84.01,11900.0,84.03,84.03,83.99,84.01,11900.0
2015-03-20 15:10:00,84.01,84.07,84.01,84.02,13100.0,84.01,84.07,84.01,84.02,13100.0
2015-03-20 15:15:00,84.02,84.03,83.96,83.98,13100.0,84.02,84.03,83.96,83.98,13100.0
2015-03-20 15:20:00,83.98,83.99,83.88,83.99,10300.0,83.98,83.99,83.88,83.99,10300.0
2015-03-20 15:25:00,84.0,84.01,83.95,83.98,12100.0,84.0,84.01,83.95,83.98,12100.0
2015-03-20 15:30:00,83.97,84.01,83.9,83.95,22500.0,83.97,84.01,83.9,83.95,22500.0
2015-03-20 15:35:00,83.96,84.01,83.96,84.0,26600.0,83.96,84.01,83.96,84.0,26600.0
2015-03-20 15:40:00,84.01,84.01,83.93,83.95,26500.0,84.01,84.01,83.93,83.95,26500.0
2015-03-20 15:45:00,83.96,84.01,83.96,84.0,32400.0,83.96,84.01,83.96,84.0,32400.0
2015-03-20 15:50:00,83.99,84.02,83.95,83.97,83600.0,83.99,84.02,83.95,83.97,83600.0
2015-03-20 15:55:00,83.97,83.98,83.79,83.8,150600.0,83.97,83.98,83.79,83.8,150600.0
2015-03-23 09:30:00,83.74,84.0,83.5,83.5,21900.0,83.74,84.0,83.5,83.5,21900.0
2015-03-23 09:35:00,83.41,83.64,83.32,83.64,11200.0,83.41,83.64,83.32,83.64,11200.0
2015-03-23 09:40:00,83.49,83.72,83.47,83.51,6100.0,83.49,83.72,83.47,83.51,6100.0
2015-03-23 09:45:00,83.47,83.56,83.38,83.5,9400.0,83.47,83.56,83.38,83.5,9400.0
2015-03-23 09:50:00,83.48,83.59,83.44,83.59,10700.0,83.48,83.59,83.44,83.59,10700.0
2015-03-23 09:55:00,83.55,83.71,83.54,83.57,9400.0,83.55,83.71,83.54,83.57,9400.0
2015-03-23 10:00:00,83.6,83.61,83.48,83.55,7500.0,83.6,83.61,83.48,83.55,7500.0
2015-03-23 10:05:00,83.57,83.6,83.43,83.44,8400.0,83.57,83.6,83.43,83.44,8400.0
2015-03-23 10:10:00,83.46,83.67,83.42,83.67,39600.0,83.46,83.67,83.42,83.67,39600.0
2015-03-23 10:15:00,83.62,83.77,83.62,83.71,15100.0,83.62,83.77,83.62,83.71,15100.0
2015-03-23 10:20:00,83.72,83.72,83.67,83.7,4000.0,83.72,83.72,83.67,83.7,4000.0
2015-03-23 10:25:00,83.69,83.69,83.6,83.6,11100.0,83.69,83.69,83.6,83.6,11100.0
2015-03-23 10:30:00,83.64,83.64,83.58,83.63,11700.0,83.64,83.64,83.58,83.63,11700.0
2015-03-23 10:35:00,83.63,83.65,83.6,83.65,14100.0,83.63,83.65,83.6,83.65,14100.0
2015-03-23 10:40:00,83.65,83.65,83.61,83.61,8400.0,83.65,83.65,83.61,83.61,8400.0
2015-03-23 10:45:00,83.61,83.65,83.55,83.6,7200.0,83.61,83.65,83.55,83.6,7200.0
2015-03-23 10:50:00,83.6,83.64,83.58,83.59,8100.0,83.6,83.64,83.58,83.59,8100.0
2015-03-23 10:55:00,83.6,83.62,83.54,83.55,9600.0,83.6,83.62,83.54,83.55,9600.0
2015-03-23 11:00:00,83.56,83.63,83.54,83.63,13100.0,83.56,83.63,83.54,83.63,13100.0
2015-03-23 11:05:00,83.64,83.65,83.61,83.62,11200.0,83.64,83.65,83.61,83.62,11200.0
2015-03-23 11:10:00,83.63,83.66,83.6,83.64,9700.0,83.63,83.66,83.6,83.64,9700.0
2015-03-23 11:15:00,83.65,83.68,83.58,83.59,8000.0,83.65,83.68,83.58,83.59,8000.0
2015-03-23 11:20:00,83.6,83.63,83.46,83.49,8600.0,83.6,83.63,83.46,83.49,8600.0
2015-03-23 11:25:00,83.51,83.52,83.42,83.42,6300.0,83.51,83.52,83.42,83.42,6300.0
2015-03-23 11:30:00,83.42,83.47,83.37,83.39,13700.0,83.42,83.47,83.37,83.39,13700.0
2015-03-23 11:35:00,83.39,83.47,83.38,83.47,11400.0,83.39,83.47,83.38,83.47,11400.0
2015-03-23 11:40:00,83.47,83.47,83.4,83.43,7000.0,83.47,83.47,83.4,83.43,7000.0
2015-03-23 11:45:00,83.41,83.41,83.25,83.26,21600.0,83.41,83.41,83.25,83.26,21600.0
2015-03-23 11:50:00,83.27,83.29,83.22,83.23,18500.0,83.27,83.29,83.22,83.23,18500.0
2015-03-23 11:55:00,83.24,83.42,83.23,83.42,15200.0,83.24,83.42,83.23,83.42,15200.0
2015-03-23 12:00:00,83.42,83.51,83.38,83.5,15900.0,83.42,83.51,83.38,83.5,15900.0
2015-03-23 12:05:00,83.5,83.52,83.47,83.5,5800.0,83.5,83.52,83.47,83.5,5800.0
2015-03-23 12:10:00,83.5,83.5,83.43,83.46,4600.0,83.5,83.5,83.43,83.46,4600.0
2015-03-23 12:15:00,83.48,83.48,83.35,83.36,8200.0,83.48,83.48,83.35,83.36,8200.0
2015-03-23 12:20:00,83.36,83.41,83.35,83.41,4600.0,83.36,83.41,83.35,83.41,4600.0
2015-03-23 12:25:00,83.42,83.43,83.33,83.36,9000.0,83.42,83.43,83.33,83.36,9000.0
2015-03-23 12:30:00,83.37,83.5,83.37,83.5,5700.0,83.37,83.5,83.37,83.5,5700.0
2015-03-23 12:35:00,83.5,83.5,83.4,83.45,8800.0,83.5,83.5,83.4,83.45,8800.0
2015-03-23 12:40:00,83.46,83.46,83.39,83.39,11800.0,83.46,83.46,83.39,83.39,11800.0
2015-03-23 12:45:00,83.4,83.41,83.35,83.4,9100.0,83.4,83.41,83.35,83.4,9100.0
2015-03-23 12:50:00,83.41,83.41,83.35,83.38,11200.0,83.41,83.41,83.35,83.38,11200.0
2015-03-23 12:55:00,83.38,83.39,83.31,83.32,12700.0,83.38,83.39,83.31,83.32,12700.0
2015-03-23 13:00:00,83.33,83.33,83.26,83.33,7200.0,83.33,83.33,83.26,83.33,7200.0
2015-03-23 13:05:00,83.33,83.33,83.28,83.33,15700.0,83.33,83.33,83.28,83.33,15700.0
2015-03-23 13:10:00,83.33,83.34,83.32,83.32,11300.0,83.33,83.34,83.32,83.32,11300.0
2015-03-23 13:15:00,83.32,83.38,83.32,83.37,7400.0,83.32,83.38,83.32,83.37,7400.0
2015-03-23 13:20:00,83.38,83.45,83.37,83.45,4300.0,83.38,83.45,83.37,83.45,4300.0
2015-03-23 13:25:00,83.47,83.5,83.45,83.46,7700.0,83.47,83.5,83.45,83.46,7700.0
2015-03-23 13:30:00,83.48,83.49,83.46,83.47,5200.0,83.48,83.49,83.46,83.47,5200.0
2015-03-23 13:35:00,83.48,83.55,83.47,83.54,6600.0,83.48,83.55,83.47,83.54,6600.0
2015-03-23 13:40:00,83.55,83.56,83.53,83.55,5000.0,83.55,83.56,83.53,83.55,5000.0
2015-03-23 13:45:00,83.53,83.55,83.45,83.45,14100.0,83.53,83.55,83.45,83.45,14100.0
2015-03-23 13:50:00,83.44,83.44,83.25,83.31,25200.0,83.44,83.44,83.25,83.31,25200.0
2015-03-23 13:55:00,83.32,83.38,83.32,83.37,7400.0,83.32,83.38,83.32,83.37,7400.0
2015-03-23 14:00:00,83.37,83.44,83.35,83.44,5800.0,83.37,83.44,83.35,83.44,5800.0
2015-03-23 14:05:00,83.44,83.5,83.42,83.49,10900.0,83.44,83.5,83.42,83.49,10900.0
2015-03-23 14:10:00,83.52,83.57,83.52,83.57,9200.0,83.52,83.57,83.52,83.57,9200.0
2015-03-23 14:15:00,83.58,83.58,83.52,83.52,10600.0,83.58,83.58,83.52,83.52,10600.0
2015-03-23 14:20:00,83.52,83.53,83.45,83.46,75700.0,83.52,83.53,83.45,83.46,75700.0
2015-03-23 14:25:00,83.47,83.49,83.42,83.42,7000.0,83.47,83.49,83.42,83.42,7000.0
2015-03-23 14:30:00,83.41,83.44,83.37,83.39,11200.0,83.41,83.44,83.37,83.39,11200.0
2015-03-23 14:35:00,83.4,83.45,83.39,83.44,5600.0,83.4,83.45,83.39,83.44,5600.0
2015-03-23 14:40:00,83.45,83.46,83.39,83.41,9500.0,83.45,83.46,83.39,83.41,9500.0
2015-03-23 14:45:00,83.41,83.44,83.4,83.4,6800.0,83.41,83.44,83.4,83.4,6800.0
2015-03-23 14:50:00,83.39,83.41,83.33,83.38,14500.0,83.39,83.41,83.33,83.38,14500.0
2015-03-23 14:55:00,83.38,83.43,83.34,83.36,9500.0,83.38,83.43,83.34,83.36,9500.0
2015-03-23 15:00:00,83.38,83.42,83.33,83.41,9800.0,83.38,83.42,83.33,83.41,9800.0
2015-03-23 15:05:00,83.43,83.44,83.34,83.4,13300.0,83.43,83.44,83.34,83.4,13300.0
2015-03-23 15:10:00,83.39,83.4,83.32,83.37,9500.0,83.39,83.4,83.32,83.37,9500.0
2015-03-23 15:15:00,83.38,83.39,83.26,83.26,13300.0,83.38,83.39,83.26,83.26,13300.0
2015-03-23 15:20:00,83.27,83.31,83.27,83.31,8000.0,83.27,83.31,83.27,83.31,8000.0
2015-03-23 15:25:00,83.3,83.34,83.27,83.33,20800.0,83.3,83.34,83.27,83.33,20800.0
2015-03-23 15:30:00,83.33,83.35,83.28,83.35,19200.0,83.33,83.35,83.28,83.35,19200.0
2015-03-23 15:35:00,83.36,83.43,83.34,83.43,20800.0,83.36,83.43,83.34,83.43,20800.0
2015-03-23 15:40:00,83.43,83.43,83.38,83.39,18200.0,83.43,83.43,83.38,83.39,18200.0
2015-03-23 15:45:00,83.39,83.4,83.37,83.4,20200.0,83.39,83.4,83.37,83.4,20200.0
2015-03-23 15:50:00,83.39,83.4,83.11,83.14,108700.0,83.39,83.4,83.11,83.14,108700.0
2015-03-23 15:55:00,83.13,83.16,83.03,83.06,74600.0,83.13,83.16,83.03,83.06,74600.0
2015-03-24 09:30:00,82.72,83.01,81.17,82.99,37700.0,82.72,83.01,81.17,82.99,37700.0
2015-03-24 09:35:00,83.0,83.16,82.97,83.06,21800.0,83.0,83.16,82.97,83.06,21800.0
2015-03-24 09:40:00,83.1,83.45,83.08,83.42,24300.0,83.1,83.45,83.08,83.42,24300.0
2015-03-24 09:45:00,83.42,83.54,83.35,83.5,34300.0,83.42,83.54,83.35,83.5,34300.0
2015-03-24 09:50:00,83.54,83.54,83.36,83.41,13100.0,83.54,83.54,83.36,83.41,13100.0
2015-03-24 09:55:00,83.42,83.46,83.33,83.46,9800.0,83.42,83.46,83.33,83.46,9800.0
2015-03-24 10:00:00,83.5,83.53,83.44,83.49,21400.0,83.5,83.53,83.44,83.49,21400.0
2015-03-24 10:05:00,83.48,83.52,83.35,83.39,12100.0,83.48,83.52,83.35,83.39,12100.0
2015-03-24 10:10:00,83.4,83.41,83.36,83.37,7000.0,83.4,83.41,83.36,83.37,7000.0
2015-03-24 10:15:00,83.35,83.35,83.16,83.23,13700.0,83.35,83.35,83.16,83.23,13700.0
2015-03-24 10:20:00,83.24,83.24,83.08,83.09,10800.0,83.24,83.24,83.08,83.09,10800.0
2015-03-24 10:25:00,83.09,83.19,83.08,83.16,13700.0,83.09,83.19,83.08,83.16,13700.0
2015-03-24 10:30:00,83.17,83.38,83.17,83.36,11100.0,83.17,83.38,83.17,83.36,11100.0
2015-03-24 10:35:00,83.37,83.37,83.26,83.26,12700.0,83.37,83.37,83.26,83.26,12700.0
2015-03-24 10:40:00,83.26,83.3,83.23,83.24,15900.0,83.26,83.3,83.23,83.24,15900.0
2015-03-24 10:45:00,83.24,83.24,83.21,83.23,6200.0,83.24,83.24,83.21,83.23,6200.0
2015-03-24 10:50:00,83.24,83.34,83.24,83.31,12300.0,83.24,83.34,83.24,83.31,12300.0
2015-03-24 10:55:00,83.3,83.36,83.29,83.34,5600.0,83.3,83.36,83.29,83.34,5600.0
2015-03-24 11:00:00,83.34,83.47,83.34,83.46,4600.0,83.34,83.47,83.34,83.46,4600.0
2015-03-24 11:05:00,83.47,83.53,83.46,83.46,25100.0,83.47,83.53,83.46,83.46,25100.0
2015-03-24 11:10:00,83.45,83.45,83.32,83.36,12300.0,83.45,83.45,83.32,83.36,12300.0
2015-03-24 11:15:00,83.37,83.49,83.36,83.43,15500.0,83.37,83.49,83.36,83.43,15500.0
2015-03-24 11:20:00,83.4,83.41,83.35,83.35,11000.0,83.4,83.41,83.35,83.35,11000.0
2015-03-24 11:25:00,83.36,83.39,83.34,83.38,6600.0,83.36,83.39,83.34,83.38,6600.0
2015-03-24 11:30:00,83.39,83.46,83.38,83.46,5500.0,83.39,83.46,83.38,83.46,5500.0
2015-03-24 11:35:00,83.46,83.51,83.45,83.51,5300.0,83.46,83.51,83.45,83.51,5300.0
2015-03-24 11:40:00,83.52,83.57,83.45,83.45,94200.0,83.52,83.57,83.45,83.45,94200.0
2015-03-24 11:45:00,83.47,83.56,83.46,83.5,23000.0,83.47,83.56,83.46,83.5,23000.0
2015-03-24 11:50:00,83.5,83.54,83.47,83.47,14200.0,83.5,83.54,83.47,83.47,14200.0
2015-03-24 11:55:00,83.48,83.5,83.36,83.36,20600.0,83.48,83.5,83.36,83.36,20600.0
2015-03-24 12:00:00,83.36,83.47,83.35,83.35,9300.0,83.36,83.47,83.35,83.35,9300.0
2015-03-24 12:05:00,83.34,83.36,83.26,83.27,6600.0,83.34,83.36,83.26,83.27,6600.0
2015-03-24 12:10:00,83.27,83.31,83.24,83.3,10200.0,83.27,83.31,83.24,83.3,10200.0
2015-03-24 12:15:00,83.29,83.3,83.24,83.24,9500.0,83.29,83.3,83.24,83.24,9500.0
2015-03-24 12:20:00,83.23,83.24,83.18,83.22,7100.0,83.23,83.24,83.18,83.22,7100.0
2015-03-24 12:25:00,83.2,83.23,83.08,83.09,9200.0,83.2,83.23,83.08,83.09,9200.0
2015-03-24 12:30:00,83.1,83.13,83.0,83.0,13600.0,83.1,83.13,83.0,83.0,13600.0
2015-03-24 12:35:00,83.0,83.01,82.89,82.94,12100.0,83.0,83.01,82.89,82.94,12100.0
2015-03-24 12:40:00,82.94,82.99,82.84,82.86,16100.0,82.94,82.99,82.84,82.86,16100.0
2015-03-24 12:45:00,82.85,82.93,82.84,82.87,17100.0,82.85,82.93,82.84,82.87,17100.0
2015-03-24 12:50:00,82.86,82.91,82.82,82.82,13500.0,82.86,82.91,82.82,82.82,13500.0
2015-03-24 12:55:00,82.82,82.88,82.79,82.81,10400.0,82.82,82.88,82.79,82.81,10400.0
2015-03-24 13:00:00,82.8,82.88,82.8,82.88,13900.0,82.8,82.88,82.8,82.88,13900.0
2015-03-24 13:05:00,82.87,82.95,82.8,82.8,38200.0,82.87,82.95,82.8,82.8,38200.0
2015-03-24 13:10:00,82.81,82.83,82.74,82.81,13400.0,82.81,82.83,82.74,82.81,13400.0
2015-03-24 13:15:00,82.81,82.84,82.73,82.75,24800.0,82.81,82.84,82.73,82.75,24800.0
2015-03-24 13:20:00,82.75,82.8,82.72,82.77,12500.0,82.75,82.8,82.72,82.77,12500.0
2015-03-24 13:25:00,82.77,82.78,82.73,82.73,17500.0,82.77,82.78,82.73,82.73,17500.0
2015-03-24 13:30:00,82.72,82.73,82.68,82.72,10200.0,82.72,82.73,82.68,82.72,10200.0
2015-03-24 13:35:00,82.73,82.76,82.73,82.73,9200.0,82.73,82.76,82.73,82.73,9200.0
2015-03-24 13:40:00,82.73,82.76,82.72,82.76,11200.0,82.73,82.76,82.72,82.76,11200.0
2015-03-24 13:45:00,82.76,82.76,82.64,82.65,35900.0,82.76,82.76,82.64,82.65,35900.0
2015-03-24 13:50:00,82.65,82.75,82.62,82.73,16400.0,82.65,82.75,82.62,82.73,16400.0
2015-03-24 13:55:00,82.74,82.76,82.66,82.68,42000.0,82.74,82.76,82.66,82.68,42000.0
2015-03-24 14:00:00,82.68,82.72,82.68,82.69,15000.0,82.68,82.72,82.68,82.69,15000.0
2015-03-24 14:05:00,82.68,82.74,82.67,82.72,16800.0,82.68,82.74,82.67,82.72,16800.0
2015-03-24 14:10:00,82.72,82.73,82.66,82.68,23200.0,82.72,82.73,82.66,82.68,23200.0
2015-03-24 14:15:00,82.68,82.69,82.62,82.66,13200.0,82.68,82.69,82.62,82.66,13200.0
2015-03-24 14:20:00,82.66,82.72,82.65,82.71,8900.0,82.66,82.72,82.65,82.71,8900.0
2015-03-24 14:25:00,82.7,82.7,82.64,82.67,8800.0,82.7,82.7,82.64,82.67,8800.0
2015-03-24 14:30:00,82.67,82.7,82.66,82.69,5800.0,82.67,82.7,82.66,82.69,5800.0
2015-03-24 14:35:00,82.7,82.72,82.69,82.7,17600.0,82.7,82.72,82.69,82.7,17600.0
2015-03-24 14:40:00,82.7,82.72,82.67,82.7,17300.0,82.7,82.72,82.67,82.7,17300.0
2015-03-24 14:45:00,82.71,82.72,82.65,82.67,20100.0,82.71,82.72,82.65,82.67,20100.0
2015-03-24 14:50:00,82.67,82.68,82.64,82.67,10500.0,82.67,82.68,82.64,82.67,10500.0
2015-03-24 14:55:00,82.67,82.69,82.67,82.69,8800.0,82.67,82.69,82.67,82.69,8800.0
2015-03-24 15:00:00,82.69,82.73,82.66,82.71,32100.0,82.69,82.73,82.66,82.71,32100.0
2015-03-24 15:05:00,82.72,82.84,82.72,82.84,31200.0,82.72,82.84,82.72,82.84,31200.0
2015-03-24 15:10:00,82.84,82.88,82.8,82.85,12400.0,82.84,82.88,82.8,82.85,12400.0
2015-03-24 15:15:00,82.85,82.88,82.83,82.83,10800.0,82.85,82.88,82.83,82.83,10800.0
2015-03-24 15:20:00,82.83,82.83,82.67,82.69,21400.0,82.83,82.83,82.67,82.69,21400.0
2015-03-24 15:25:00,82.69,82.74,82.67,82.67,21200.0,82.69,82.74,82.67,82.67,21200.0
2015-03-24 15:30:00,82.66,82.74,82.62,82.71,29900.0,82.66,82.74,82.62,82.71,29900.0
2015-03-24 15:35:00,82.71,82.74,82.69,82.74,26000.0,82.71,82.74,82.69,82.74,26000.0
2015-03-24 15:40:00,82.74,82.8,82.74,82.76,25400.0,82.74,82.8,82.74,82.76,25400.0
2015-03-24 15:45:00,82.76,82.87,82.76,82.82,33100.0,82.76,82.87,82.76,82.82,33100.0
2015-03-24 15:50:00,82.81,82.84,82.8,82.82,59800.0,82.81,82.84,82.8,82.82,59800.0
2015-03-24 15:55:00,82.81,82.84,82.77,82.79,118200.0,82.81,82.84,82.77,82.79,118200.0
2015-03-25 09:30:00,82.48,82.83,81.77,82.58,38400.0,82.48,82.83,81.77,82.58,38400.0
2015-03-25 09:35:00,82.59,82.71,82.55,82.69,13700.0,82.59,82.71,82.55,82.69,13700.0
2015-03-25 09:40:00,82.74,82.74,82.42,82.47,13600.0,82.74,82.74,82.42,82.47,13600.0
2015-03-25 09:45:00,82.47,82.52,82.15,82.28,28900.0,82.47,82.52,82.15,82.28,28900.0
2015-03-25 09:50:00,82.28,82.56,82.28,82.5,8800.0,82.28,82.56,82.28,82.5,8800.0
2015-03-25 09:55:00,82.57,82.58,82.5,82.56,9900.0,82.57,82.58,82.5,82.56,9900.0
2015-03-25 10:00:00,82.57,82.57,82.44,82.47,6700.0,82.57,82.57,82.44,82.47,6700.0
2015-03-25 10:05:00,82.51,82.58,82.44,82.53,8300.0,82.51,82.58,82.44,82.53,8300.0
2015-03-25 10:10:00,82.53,82.53,82.39,82.4,11100.0,82.53,82.53,82.39,82.4,11100.0
2015-03-25 10:15:00,82.38,82.49,82.38,82.42,13700.0,82.38,82.49,82.38,82.42,13700.0
2015-03-25 10:20:00,82.43,82.64,82.43,82.62,28700.0,82.43,82.64,82.43,82.62,28700.0
2015-03-25 10:25:00,82.6,82.6,82.43,82.44,28400.0,82.6,82.6,82.43,82.44,28400.0
2015-03-25 10:30:00,82.45,82.56,82.44,82.48,22000.0,82.45,82.56,82.44,82.48,22000.0
2015-03-25 10:35:00,82.46,82.5,82.39,82.41,16400.0,82.46,82.5,82.39,82.41,16400.0
2015-03-25 10:40:00,82.41,82.43,82.35,82.42,13100.0,82.41,82.43,82.35,82.42,13100.0
2015-03-25 10:45:00,82.4,82.42,82.3,82.3,13000.0,82.4,82.42,82.3,82.3,13000.0
2015-03-25 10:50:00,82.32,82.39,82.31,82.36,13500.0,82.32,82.39,82.31,82.36,13500.0
2015-03-25 10:55:00,82.37,82.4,82.3,82.32,28900.0,82.37,82.4,82.3,82.32,28900.0
2015-03-25 11:00:00,82.33,82.44,82.33,82.42,24500.0,82.33,82.44,82.33,82.42,24500.0
2015-03-25 11:05:00,82.42,82.42,82.27,82.3,17100.0,82.42,82.42,82.27,82.3,17100.0
2015-03-25 11:10:00,82.29,82.32,82.25,82.26,11600.0,82.29,82.32,82.25,82.26,11600.0
2015-03-25 11:15:00,82.26,82.26,82.1,82.12,18500.0,82.26,82.26,82.1,82.12,18500.0
2015-03-25 11:20:00,82.13,82.18,82.1,82.13,21800.0,82.13,82.18,82.1,82.13,21800.0
2015-03-25 11:25:00,82.11,82.23,82.11,82.15,9000.0,82.11,82.23,82.11,82.15,9000.0
2015-03-25 11:30:00,82.12,82.12,81.92,81.94,14300.0,82.12,82.12,81.92,81.94,14300.0
2015-03-25 11:35:00,81.94,81.99,81.83,81.84,14700.0,81.94,81.99,81.83,81.84,14700.0
2015-03-25 11:40:00,81.84,81.84,81.64,81.68,33900.0,81.84,81.84,81.64,81.68,33900.0
2015-03-25 11:45:00,81.67,81.71,81.61,81.66,20100.0,81.67,81.71,81.61,81.66,20100.0
2015-03-25 11:50:00,81.66,81.75,81.64,81.73,23000.0,81.66,81.75,81.64,81.73,23000.0
2015-03-25 11:55:00,81.73,81.75,81.62,81.72,12500.0,81.73,81.75,81.62,81.72,12500.0
2015-03-25 12:00:00,81.74,81.76,81.53,81.59,13200.0,81.74,81.76,81.53,81.59,13200.0
2015-03-25 12:05:00,81.59,81.68,81.58,81.65,6800.0,81.59,81.68,81.58,81.65,6800.0
2015-03-25 12:10:00,81.62,81.7,81.62,81.66,17900.0,81.62,81.7,81.62,81.66,17900.0
2015-03-25 12:15:00,81.67,81.74,81.67,81.74,15400.0,81.67,81.74,81.67,81.74,15400.0
2015-03-25 12:20:00,81.74,81.77,81.58,81.58,48200.0,81.74,81.77,81.58,81.58,48200.0
2015-03-25 12:25:00,81.55,81.76,81.55,81.76,6600.0,81.55,81.76,81.55,81.76,6600.0
2015-03-25 12:30:00,81.74,81.76,81.71,81.72,13200.0,81.74,81.76,81.71,81.72,13200.0
2015-03-25 12:35:00,81.73,81.84,81.73,81.84,14100.0,81.73,81.84,81.73,81.84,14100.0
2015-03-25 12:40:00,81.83,81.89,81.78,81.81,51300.0,81.83,81.89,81.78,81.81,51300.0
2015-03-25 12:45:00,81.81,81.9,81.81,81.9,12200.0,81.81,81.9,81.81,81.9,12200.0
2015-03-25 12:50:00,81.89,81.93,81.88,81.92,7300.0,81.89,81.93,81.88,81.92,7300.0
2015-03-25 12:55:00,81.92,82.0,81.92,81.99,13300.0,81.92,82.0,81.92,81.99,13300.0
2015-03-25 13:00:00,81.99,82.05,81.97,82.03,8300.0,81.99,82.05,81.97,82.03,8300.0
2015-03-25 13:05:00,82.02,82.03,81.93,81.94,11700.0,82.02,82.03,81.93,81.94,11700.0
2015-03-25 13:10:00,81.94,81.94,81.84,81.85,34900.0,81.94,81.94,81.84,81.85,34900.0
2015-03-25 13:15:00,81.83,81.83,81.74,81.79,9000.0,81.83,81.83,81.74,81.79,9000.0
2015-03-25 13:20:00,81.79,81.83,81.71,81.71,12000.0,81.79,81.83,81.71,81.71,12000.0
2015-03-25 13:25:00,81.71,81.82,81.71,81.78,9600.0,81.71,81.82,81.71,81.78,9600.0
2015-03-25 13:30:00,81.78,81.8,81.69,81.73,11500.0,81.78,81.8,81.69,81.73,11500.0
2015-03-25 13:35:00,81.73,81.81,81.7,81.81,13000.0,81.73,81.81,81.7,81.81,13000.0
2015-03-25 13:40:00,81.81,81.89,81.81,81.85,7700.0,81.81,81.89,81.81,81.85,7700.0
2015-03-25 13:45:00,81.85,81.85,81.71,81.72,10200.0,81.85,81.85,81.71,81.72,10200.0
2015-03-25 13:50:00,81.73,81.74,81.7,81.73,17700.0,81.73,81.74,81.7,81.73,17700.0
2015-03-25 13:55:00,81.74,81.83,81.74,81.77,12300.0,81.74,81.83,81.74,81.77,12300.0
2015-03-25 14:00:00,81.76,81.76,81.68,81.74,15100.0,81.76,81.76,81.68,81.74,15100.0
2015-03-25 14:05:00,81.74,81.78,81.7,81.7,5400.0,81.74,81.78,81.7,81.7,5400.0
2015-03-25 14:10:00,81.69,81.69,81.6,81.6,15300.0,81.69,81.69,81.6,81.6,15300.0
2015-03-25 14:15:00,81.6,81.67,81.58,81.62,22100.0,81.6,81.67,81.58,81.62,22100.0
2015-03-25 14:20:00,81.62,81.69,81.6,81.61,15000.0,81.62,81.69,81.6,81.61,15000.0
2015-03-25 14:25:00,81.61,81.66,81.57,81.66,13500.0,81.61,81.66,81.57,81.66,13500.0
2015-03-25 14:30:00,81.66,81.66,81.53,81.55,11300.0,81.66,81.66,81.53,81.55,11300.0
2015-03-25 14:35:00,81.54,81.55,81.47,81.53,23100.0,81.54,81.55,81.47,81.53,23100.0
2015-03-25 14:40:00,81.52,81.54,81.5,81.51,11200.0,81.52,81.54,81.5,81.51,11200.0
2015-03-25 14:45:00,81.5,81.55,81.49,81.5,38100.0,81.5,81.55,81.49,81.5,38100.0
2015-03-25 14:50:00,81.5,81.57,81.49,81.55,17000.0,81.5,81.57,81.49,81.55,17000.0
2015-03-25 14:55:00,81.55,81.56,81.47,81.48,23100.0,81.55,81.56,81.47,81.48,23100.0
2015-03-25 15:00:00,81.47,81.48,81.37,81.39,13900.0,81.47,81.48,81.37,81.39,13900.0
2015-03-25 15:05:00,81.4,81.43,81.35,81.36,11800.0,81.4,81.43,81.35,81.36,11800.0
2015-03-25 15:10:00,81.36,81.46,81.35,81.43,16600.0,81.36,81.46,81.35,81.43,16600.0
2015-03-25 15:15:00,81.43,81.43,81.36,81.36,15500.0,81.43,81.43,81.36,81.36,15500.0
2015-03-25 15:20:00,81.36,81.45,81.36,81.42,29800.0,81.36,81.45,81.36,81.42,29800.0
2015-03-25 15:25:00,81.42,81.43,81.34,81.39,37600.0,81.42,81.43,81.34,81.39,37600.0
2015-03-25 15:30:00,81.39,81.4,81.25,81.29,24000.0,81.39,81.4,81.25,81.29,24000.0
2015-03-25 15:35:00,81.29,81.37,81.28,81.33,20600.0,81.29,81.37,81.28,81.33,20600.0
2015-03-25 15:40:00,81.34,81.34,81.22,81.28,36700.0,81.34,81.34,81.22,81.28,36700.0
2015-03-25 15:45:00,81.27,81.27,81.11,81.14,51000.0,81.27,81.27,81.11,81.14,51000.0
2015-03-25 15:50:00,81.13,81.21,81.13,81.2,75600.0,81.13,81.21,81.13,81.2,75600.0
2015-03-25 15:55:00,81.21,81.26,81.16,81.17,105500.0,81.21,81.26,81.16,81.17,105500.0
2015-03-26 09:30:00,80.71,80.88,80.3,80.4,49800.0,80.71,80.88,80.3,80.4,49800.0
2015-03-26 09:35:00,80.47,80.51,80.29,80.36,29800.0,80.47,80.51,80.29,80.36,29800.0
2015-03-26 09:40:00,80.4,80.5,80.38,80.45,31700.0,80.4,80.5,80.38,80.45,31700.0
2015-03-26 09:45:00,80.43,80.54,80.37,80.47,42200.0,80.43,80.54,80.37,80.47,42200.0
2015-03-26 09:50:00,80.48,80.85,80.43,80.73,50300.0,80.48,80.85,80.43,80.73,50300.0
2015-03-26 09:55:00,80.76,80.77,80.59,80.7,26600.0,80.76,80.77,80.59,80.7,26600.0
2015-03-26 10:00:00,80.71,80.91,80.69,80.9,30200.0,80.71,80.91,80.69,80.9,30200.0
2015-03-26 10:05:00,80.9,80.94,80.82,80.85,29700.0,80.9,80.94,80.82,80.85,29700.0
2015-03-26 10:10:00,80.85,80.85,80.68,80.68,16400.0,80.85,80.85,80.68,80.68,16400.0
2015-03-26 10:15:00,80.68,80.68,80.58,80.61,25200.0,80.68,80.68,80.58,80.61,25200.0
2015-03-26 10:20:00,80.6,80.71,80.57,80.63,35100.0,80.6,80.71,80.57,80.63,35100.0
2015-03-26 10:25:00,80.64,80.79,80.64,80.78,21100.0,80.64,80.79,80.64,80.78,21100.0
2015-03-26 10:30:00,80.8,80.84,80.66,80.82,12600.0,80.8,80.84,80.66,80.82,12600.0
2015-03-26 10:35:00,80.81,80.95,80.81,80.92,22100.0,80.81,80.95,80.81,80.92,22100.0
2015-03-26 10:40:00,80.92,81.07,80.91,81.06,24300.0,80.92,81.07,80.91,81.06,24300.0
2015-03-26 10:45:00,81.07,81.2,81.06,81.09,31000.0,81.07,81.2,81.06,81.09,31000.0
2015-03-26 10:50:00,81.09,81.1,80.97,81.03,24700.0,81.09,81.1,80.97,81.03,24700.0
2015-03-26 10:55:00,81.03,81.09,81.02,81.08,16300.0,81.03,81.09,81.02,81.08,16300.0
2015-03-26 11:00:00,81.1,81.1,81.0,81.02,17700.0,81.1,81.1,81.0,81.02,17700.0
2015-03-26 11:05:00,81.02,81.02,80.94,81.01,19700.0,81.02,81.02,80.94,81.01,19700.0
2015-03-26 11:10:00,81.0,81.01,80.9,80.91,9900.0,81.0,81.01,80.9,80.91,9900.0
2015-03-26 11:15:00,80.94,81.02,80.85,80.92,23500.0,80.94,81.02,80.85,80.92,23500.0
2015-03-26 11:20:00,80.93,81.0,80.87,80.91,18400.0,80.93,81.0,80.87,80.91,18400.0
2015-03-26 11:25:00,80.9,80.93,80.79,80.92,9000.0,80.9,80.93,80.79,80.92,9000.0
2015-03-26 11:30:00,80.91,81.03,80.87,81.03,20000.0,80.91,81.03,80.87,81.03,20000.0
2015-03-26 11:35:00,81.03,81.13,80.98,81.12,17900.0,81.03,81.13,80.98,81.12,17900.0
2015-03-26 11:40:00,81.1,81.19,81.1,81.16,13500.0,81.1,81.19,81.1,81.16,13500.0
2015-03-26 11:45:00,81.17,81.19,81.11,81.18,9400.0,81.17,81.19,81.11,81.18,9400.0
2015-03-26 11:50:00,81.18,81.25,81.11,81.24,31900.0,81.18,81.25,81.11,81.24,31900.0
2015-03-26 11:55:00,81.21,81.27,81.19,81.26,15600.0,81.21,81.27,81.19,81.26,15600.0
2015-03-26 12:00:00,81.24,81.32,81.24,81.27,17400.0,81.24,81.32,81.24,81.27,17400.0
2015-03-26 12:05:00,81.26,81.3,81.21,81.24,12800.0,81.26,81.3,81.21,81.24,12800.0
2015-03-26 12:10:00,81.24,81.29,81.23,81.28,14900.0,81.24,81.29,81.23,81.28,14900.0
2015-03-26 12:15:00,81.28,81.28,81.13,81.14,16900.0,81.28,81.28,81.13,81.14,16900.0
2015-03-26 12:20:00,81.14,81.17,81.01,81.02,24700.0,81.14,81.17,81.01,81.02,24700.0
2015-03-26 12:25:00,81.04,81.04,80.97,80.97,10500.0,81.04,81.04,80.97,80.97,10500.0
2015-03-26 12:30:00,80.98,81.13,80.98,81.1,24700.0,80.98,81.13,80.98,81.1,24700.0
2015-03-26 12:35:00,81.11,81.12,81.07,81.09,16600.0,81.11,81.12,81.07,81.09,16600.0
2015-03-26 12:40:00,81.08,81.12,81.04,81.09,6100.0,81.08,81.12,81.04,81.09,6100.0
2015-03-26 12:45:00,81.09,81.19,81.09,81.13,12000.0,81.09,81.19,81.09,81.13,12000.0
2015-03-26 12:50:00,81.14,81.24,81.14,81.24,6400.0,81.14,81.24,81.14,81.24,6400.0
2015-03-26 12:55:00,81.25,81.32,81.25,81.32,5600.0,81.25,81.32,81.25,81.32,5600.0
2015-03-26 13:00:00,81.33,81.39,81.33,81.35,6200.0,81.33,81.39,81.33,81.35,6200.0
2015-03-26 13:05:00,81.37,81.38,81.35,81.36,3900.0,81.37,81.38,81.35,81.36,3900.0
2015-03-26 13:10:00,81.36,81.4,81.24,81.27,10100.0,81.36,81.4,81.24,81.27,10100.0
2015-03-26 13:15:00,81.26,81.27,81.2,81.26,8900.0,81.26,81.27,81.2,81.26,8900.0
2015-03-26 13:20:00,81.25,81.26,81.14,81.18,18200.0,81.25,81.26,81.14,81.18,18200.0
2015-03-26 13:25:00,81.18,81.29,81.16,81.29,7900.0,81.18,81.29,81.16,81.29,7900.0
2015-03-26 13:30:00,81.29,81.4,81.28,81.32,7000.0,81.29,81.4,81.28,81.32,7000.0
2015-03-26 13:35:00,81.31,81.32,81.25,81.3,10300.0,81.31,81.32,81.25,81.3,10300.0
2015-03-26 13:40:00,81.3,81.46,81.29,81.44,8100.0,81.3,81.46,81.29,81.44,8100.0
2015-03-26 13:45:00,81.46,81.46,81.44,81.44,6200.0,81.46,81.46,81.44,81.44,6200.0
2015-03-26 13:50:00,81.43,81.44,81.34,81.38,16500.0,81.43,81.44,81.34,81.38,16500.0
2015-03-26 13:55:00,81.39,81.42,81.36,81.36,6300.0,81.39,81.42,81.36,81.36,6300.0
2015-03-26 14:00:00,81.35,81.41,81.35,81.41,14000.0,81.35,81.41,81.35,81.41,14000.0
2015-03-26 14:05:00,81.43,81.47,81.4,81.41,18900.0,81.43,81.47,81.4,81.41,18900.0
2015-03-26 14:10:00,81.42,81.43,81.24,81.25,18500.0,81.42,81.43,81.24,81.25,18500.0
2015-03-26 14:15:00,81.25,81.31,81.25,81.26,14400.0,81.25,81.31,81.25,81.26,14400.0
2015-03-26 14:20:00,81.25,81.33,81.21,81.21,12200.0,81.25,81.33,81.21,81.21,12200.0
2015-03-26 14:25:00,81.22,81.23,81.08,81.09,11800.0,81.22,81.23,81.08,81.09,11800.0
2015-03-26 14:30:00,81.09,81.18,81.09,81.12,11500.0,81.09,81.18,81.09,81.12,11500.0
2015-03-26 14:35:00,81.11,81.11,81.06,81.06,17900.0,81.11,81.11,81.06,81.06,17900.0
2015-03-26 14:40:00,81.06,81.12,81.04,81.08,22600.0,81.06,81.12,81.04,81.08,22600.0
2015-03-26 14:45:00,81.08,81.08,81.01,81.01,10200.0,81.08,81.08,81.01,81.01,10200.0
2015-03-26 14:50:00,81.01,81.06,80.96,81.04,16900.0,81.01,81.06,80.96,81.04,16900.0
2015-03-26 14:55:00,81.03,81.06,80.96,80.96,16400.0,81.03,81.06,80.96,80.96,16400.0
2015-03-26 15:00:00,80.96,80.97,80.91,80.91,17700.0,80.96,80.97,80.91,80.91,17700.0
2015-03-26 15:05:00,80.9,80.98,80.85,80.94,21300.0,80.9,80.98,80.85,80.94,21300.0
2015-03-26 15:10:00,80.96,81.0,80.94,80.96,13300.0,80.96,81.0,80.94,80.96,13300.0
2015-03-26 15:15:00,80.96,80.96,80.88,80.89,15000.0,80.96,80.96,80.88,80.89,15000.0
2015-03-26 15:20:00,80.9,80.98,80.88,80.96,18100.0,80.9,80.98,80.88,80.96,18100.0
2015-03-26 15:25:00,80.95,81.04,80.95,81.04,20300.0,80.95,81.04,80.95,81.04,20300.0
2015-03-26 15:30:00,81.03,81.07,81.0,81.06,27500.0,81.03,81.07,81.0,81.06,27500.0
2015-03-26 15:35:00,81.06,81.18,81.06,81.09,30100.0,81.06,81.18,81.06,81.09,30100.0
2015-03-26 15:40:00,81.08,81.08,80.99,81.05,30300.0,81.08,81.08,80.99,81.05,30300.0
2015-03-26 15:45:00,81.05,81.15,81.04,81.12,28100.0,81.05,81.15,81.04,81.12,28100.0
2015-03-26 15:50:00,81.12,81.15,81.03,81.03,51200.0,81.12,81.15,81.03,81.03,51200.0
2015-03-26 15:55:00,81.04,81.07,81.0,81.02,55100.0,81.04,81.07,81.0,81.02,55100.0
2015-03-27 09:30:00,81.08,81.8,81.03,81.65,42500.0,81.08,81.8,81.03,81.65,42500.0
2015-03-27 09:35:00,81.5,81.87,81.42,81.76,24300.0,81.5,81.87,81.42,81.76,24300.0
2015-03-27 09:40:00,81.81,81.93,81.73,81.88,16000.0,81.81,81.93,81.73,81.88,16000.0
2015-03-27 09:45:00,81.81,81.91,81.76,81.91,15600.0,81.81,81.91,81.76,81.91,15600.0
2015-03-27 09:50:00,81.89,81.98,81.86,81.92,18600.0,81.89,81.98,81.86,81.92,18600.0
2015-03-27 09:55:00,81.88,81.97,81.83,81.89,20300.0,81.88,81.97,81.83,81.89,20300.0
2015-03-27 10:00:00,81.86,82.04,81.85,82.03,33900.0,81.86,82.04,81.85,82.03,33900.0
2015-03-27 10:05:00,82.02,82.15,81.95,82.08,39700.0,82.02,82.15,81.95,82.08,39700.0
2015-03-27 10:10:00,82.07,82.09,81.87,81.9,22300.0,82.07,82.09,81.87,81.9,22300.0
2015-03-27 10:15:00,81.88,81.93,81.82,81.86,21700.0,81.88,81.93,81.82,81.86,21700.0
2015-03-27 10:20:00,81.87,82.13,81.85,82.07,22800.0,81.87,82.13,81.85,82.07,22800.0
2015-03-27 10:25:00,82.07,82.07,81.87,81.91,13900.0,82.07,82.07,81.87,81.91,13900.0
2015-03-27 10:30:00,81.91,82.0,81.89,81.96,12800.0,81.91,82.0,81.89,81.96,12800.0
2015-03-27 10:35:00,81.96,82.06,81.95,82.01,16900.0,81.96,82.06,81.95,82.01,16900.0
2015-03-27 10:40:00,82.0,82.07,81.95,82.0,28600.0,82.0,82.07,81.95,82.0,28600.0
2015-03-27 10:45:00,82.01,82.02,81.91,82.02,15000.0,82.01,82.02,81.91,82.02,15000.0
2015-03-27 10:50:00,82.02,82.02,81.79,81.79,30200.0,82.02,82.02,81.79,81.79,30200.0
2015-03-27 10:55:00,81.78,81.85,81.74,81.83,21900.0,81.78,81.85,81.74,81.83,21900.0
2015-03-27 11:00:00,81.8,81.83,81.73,81.82,15300.0,81.8,81.83,81.73,81.82,15300.0
2015-03-27 11:05:00,81.82,81.92,81.79,81.81,15000.0,81.82,81.92,81.79,81.81,15000.0
2015-03-27 11:10:00,81.8,81.89,81.79,81.89,15400.0,81.8,81.89,81.79,81.89,15400.0
2015-03-27 11:15:00,81.91,82.0,81.89,81.9,9600.0,81.91,82.0,81.89,81.9,9600.0
2015-03-27 11:20:00,81.88,81.93,81.87,81.93,6300.0,81.88,81.93,81.87,81.93,6300.0
2015-03-27 11:25:00,81.93,81.93,81.79,81.85,6100.0,81.93,81.93,81.79,81.85,6100.0
2015-03-27 11:30:00,81.84,81.88,81.79,81.87,7300.0,81.84,81.88,81.79,81.87,7300.0
2015-03-27 11:35:00,81.86,81.89,81.78,81.88,12400.0,81.86,81.89,81.78,81.88,12400.0
2015-03-27 11:40:00,81.89,81.94,81.86,81.94,8400.0,81.89,81.94,81.86,81.94,8400.0
2015-03-27 11:45:00,81.94,81.94,81.85,81.87,7400.0,81.94,81.94,81.85,81.87,7400.0
2015-03-27 11:50:00,81.87,81.87,81.68,81.71,11200.0,81.87,81.87,81.68,81.71,11200.0
2015-03-27 11:55:00,81.67,81.71,81.66,81.71,14200.0,81.67,81.71,81.66,81.71,14200.0
2015-03-27 12:00:00,81.73,81.75,81.68,81.7,9300.0,81.73,81.75,81.68,81.7,9300.0
2015-03-27 12:05:00,81.7,81.79,81.66,81.78,13400.0,81.7,81.79,81.66,81.78,13400.0
2015-03-27 12:10:00,81.78,81.81,81.7,81.71,7800.0,81.78,81.81,81.7,81.71,7800.0
2015-03-27 12:15:00,81.7,81.71,81.6,81.67,28800.0,81.7,81.71,81.6,81.67,28800.0
2015-03-27 12:20:00,81.67,81.74,81.63,81.69,8000.0,81.67,81.74,81.63,81.69,8000.0
2015-03-27 12:25:00,81.68,81.68,81.52,81.6,18500.0,81.68,81.68,81.52,81.6,18500.0
2015-03-27 12:30:00,81.59,81.65,81.56,81.59,51800.0,81.59,81.65,81.56,81.59,51800.0
2015-03-27 12:35:00,81.62,81.72,81.6,81.69,7800.0,81.62,81.72,81.6,81.69,7800.0
2015-03-27 12:40:00,81.69,81.78,81.69,81.72,9000.0,81.69,81.78,81.69,81.72,9000.0
2015-03-27 12:45:00,81.71,81.73,81.65,81.71,10300.0,81.71,81.73,81.65,81.71,10300.0
2015-03-27 12:50:00,81.73,81.88,81.73,81.84,13500.0,81.73,81.88,81.73,81.84,13500.0
2015-03-27 12:55:00,81.83,81.85,81.8,81.82,12500.0,81.83,81.85,81.8,81.82,12500.0
2015-03-27 13:00:00,81.82,81.84,81.8,81.82,6600.0,81.82,81.84,81.8,81.82,6600.0
2015-03-27 13:05:00,81.81,81.85,81.75,81.79,10400.0,81.81,81.85,81.75,81.79,10400.0
2015-03-27 13:10:00,81.81,81.83,81.75,81.79,7400.0,81.81,81.83,81.75,81.79,7400.0
2015-03-27 13:15:00,81.78,81.81,81.75,81.77,17700.0,81.78,81.81,81.75,81.77,17700.0
2015-03-27 13:20:00,81.76,81.85,81.75,81.82,10800.0,81.76,81.85,81.75,81.82,10800.0
2015-03-27 13:25:00,81.81,81.89,81.8,81.8,8300.0,81.81,81.89,81.8,81.8,8300.0
2015-03-27 13:30:00,81.81,81.84,81.79,81.8,14900.0,81.81,81.84,81.79,81.8,14900.0
2015-03-27 13:35:00,81.8,81.83,81.78,81.79,13400.0,81.8,81.83,81.78,81.79,13400.0
2015-03-27 13:40:00,81.79,81.79,81.72,81.72,6100.0,81.79,81.79,81.72,81.72,6100.0
2015-03-27 13:45:00,81.73,81.83,81.73,81.82,28700.0,81.73,81.83,81.73,81.82,28700.0
2015-03-27 13:50:00,81.83,81.86,81.81,81.84,8800.0,81.83,81.86,81.81,81.84,8800.0
2015-03-27 13:55:00,81.82,81.91,81.82,81.88,8400.0,81.82,81.91,81.82,81.88,8400.0
2015-03-27 14:00:00,81.88,81.97,81.86,81.96,8300.0,81.88,81.97,81.86,81.96,8300.0
2015-03-27 14:05:00,81.96,81.96,81.87,81.89,10100.0,81.96,81.96,81.87,81.89,10100.0
2015-03-27 14:10:00,81.91,81.95,81.91,81.92,8200.0,81.91,81.95,81.91,81.92,8200.0
2015-03-27 14:15:00,81.92,81.95,81.82,81.82,10800.0,81.92,81.95,81.82,81.82,10800.0
2015-03-27 14:20:00,81.84,81.84,81.8,81.83,8300.0,81.84,81.84,81.8,81.83,8300.0
2015-03-27 14:25:00,81.84,81.92,81.84,81.88,8400.0,81.84,81.92,81.84,81.88,8400.0
2015-03-27 14:30:00,81.88,81.92,81.87,81.92,10000.0,81.88,81.92,81.87,81.92,10000.0
2015-03-27 14:35:00,81.93,81.98,81.91,81.91,9500.0,81.93,81.98,81.91,81.91,9500.0
2015-03-27 14:40:00,81.91,81.97,81.9,81.96,14400.0,81.91,81.97,81.9,81.96,14400.0
2015-03-27 14:45:00,81.95,81.96,81.92,81.96,8800.0,81.95,81.96,81.92,81.96,8800.0
2015-03-27 14:50:00,81.97,82.03,81.95,82.01,10900.0,81.97,82.03,81.95,82.01,10900.0
2015-03-27 14:55:00,82.01,82.02,81.93,81.96,6700.0,82.01,82.02,81.93,81.96,6700.0
2015-03-27 15:00:00,81.95,81.98,81.93,81.96,9000.0,81.95,81.98,81.93,81.96,9000.0
2015-03-27 15:05:00,81.96,82.01,81.87,81.89,16400.0,81.96,82.01,81.87,81.89,16400.0
2015-03-27 15:10:00,81.9,81.9,81.84,81.86,10100.0,81.9,81.9,81.84,81.86,10100.0
2015-03-27 15:15:00,81.87,81.9,81.83,81.86,11200.0,81.87,81.9,81.83,81.86,11200.0
2015-03-27 15:20:00,81.86,81.86,81.81,81.83,13200.0,81.86,81.86,81.81,81.83,13200.0
2015-03-27 15:25:00,81.82,81.83,81.8,81.8,12500.0,81.82,81.83,81.8,81.8,12500.0
2015-03-27 15:30:00,81.81,81.89,81.79,81.87,20700.0,81.81,81.89,81.79,81.87,20700.0
2015-03-27 15:35:00,81.89,81.92,81.85,81.89,22700.0,81.89,81.92,81.85,81.89,22700.0
2015-03-27 15:40:00,81.89,81.92,81.83,81.86,18300.0,81.89,81.92,81.83,81.86,18300.0
2015-03-27 15:45:00,81.86,81.9,81.78,81.79,49600.0,81.86,81.9,81.78,81.79,49600.0
2015-03-27 15:50:00,81.78,81.84,81.76,81.81,36800.0,81.78,81.84,81.76,81.81,36800.0
2015-03-27 15:55:00,81.8,81.85,81.69,81.72,78600.0,81.8,81.85,81.69,81.72,78600.0
2015-03-30 09:30:00,82.0,82.3,81.75,81.88,41300.0,82.0,82.3,81.75,81.88,41300.0
2015-03-30 09:35:00,81.88,81.88,81.46,81.7,53600.0,81.88,81.88,81.46,81.7,53600.0
2015-03-30 09:40:00,81.73,81.83,81.65,81.77,34800.0,81.73,81.83,81.65,81.77,34800.0
2015-03-30 09:45:00,81.8,81.86,81.74,81.77,23400.0,81.8,81.86,81.74,81.77,23400.0
2015-03-30 09:50:00,81.76,81.81,81.69,81.81,22200.0,81.76,81.81,81.69,81.81,22200.0
2015-03-30 09:55:00,81.81,81.93,81.78,81.8,26000.0,81.81,81.93,81.78,81.8,26000.0
2015-03-30 10:00:00,81.81,82.02,81.76,81.95,40800.0,81.81,82.02,81.76,81.95,40800.0
2015-03-30 10:05:00,81.96,82.1,81.91,82.02,34700.0,81.96,82.1,81.91,82.02,34700.0
2015-03-30 10:10:00,82.02,82.13,82.01,82.06,11800.0,82.02,82.13,82.01,82.06,11800.0
2015-03-30 10:15:00,82.05,82.18,81.99,82.15,25100.0,82.05,82.18,81.99,82.15,25100.0
2015-03-30 10:20:00,82.16,82.18,81.99,82.08,19000.0,82.16,82.18,81.99,82.08,19000.0
2015-03-30 10:25:00,82.07,82.08,81.78,81.84,19600.0,82.07,82.08,81.78,81.84,19600.0
2015-03-30 10:30:00,81.85,81.96,81.81,81.91,21500.0,81.85,81.96,81.81,81.91,21500.0
2015-03-30 10:35:00,81.91,81.95,81.86,81.92,8900.0,81.91,81.95,81.86,81.92,8900.0
2015-03-30 10:40:00,81.92,81.96,81.86,81.91,13600.0,81.92,81.96,81.86,81.91,13600.0
2015-03-30 10:45:00,81.9,82.0,81.9,81.92,11400.0,81.9,82.0,81.9,81.92,11400.0
2015-03-30 10:50:00,81.92,82.06,81.92,82.06,6900.0,81.92,82.06,81.92,82.06,6900.0
2015-03-30 10:55:00,82.06,82.13,82.05,82.11,12700.0,82.06,82.13,82.05,82.11,12700.0
2015-03-30 11:00:00,82.13,82.2,82.09,82.09,14100.0,82.13,82.2,82.09,82.09,14100.0
2015-03-30 11:05:00,82.09,82.1,81.97,81.97,19900.0,82.09,82.1,81.97,81.97,19900.0
2015-03-30 11:10:00,81.97,82.11,81.96,82.11,27700.0,81.97,82.11,81.96,82.11,27700.0
2015-03-30 11:15:00,82.1,82.1,82.05,82.08,9700.0,82.1,82.1,82.05,82.08,9700.0
2015-03-30 11:20:00,82.08,82.09,81.96,81.96,27300.0,82.08,82.09,81.96,81.96,27300.0
2015-03-30 11:25:00,81.94,82.1,81.91,81.97,63900.0,81.94,82.1,81.91,81.97,63900.0
2015-03-30 11:30:00,81.95,82.03,81.93,82.0,12700.0,81.95,82.03,81.93,82.0,12700.0
2015-03-30 11:35:00,81.97,82.08,81.97,82.06,9100.0,81.97,82.08,81.97,82.06,9100.0
2015-03-30 11:40:00,82.06,82.16,82.05,82.1,11200.0,82.06,82.16,82.05,82.1,11200.0
2015-03-30 11:45:00,82.1,82.23,82.1,82.22,17700.0,82.1,82.23,82.1,82.22,17700.0
2015-03-30 11:50:00,82.23,82.23,82.19,82.19,11600.0,82.23,82.23,82.19,82.19,11600.0
2015-03-30 11:55:00,82.2,82.23,82.17,82.17,15200.0,82.2,82.23,82.17,82.17,15200.0
2015-03-30 12:00:00,82.16,82.22,82.16,82.18,7200.0,82.16,82.22,82.16,82.18,7200.0
2015-03-30 12:05:00,82.15,82.15,82.07,82.11,6500.0,82.15,82.15,82.07,82.11,6500.0
2015-03-30 12:10:00,82.12,82.13,82.05,82.13,10300.0,82.12,82.13,82.05,82.13,10300.0
2015-03-30 12:15:00,82.13,82.21,82.12,82.21,15800.0,82.13,82.21,82.12,82.21,15800.0
2015-03-30 12:20:00,82.22,82.23,82.18,82.23,6400.0,82.22,82.23,82.18,82.23,6400.0
2015-03-30 12:25:00,82.23,82.23,82.19,82.22,4200.0,82.23,82.23,82.19,82.22,4200.0
2015-03-30 12:30:00,82.22,82.24,82.13,82.13,12800.0,82.22,82.24,82.13,82.13,12800.0
2015-03-30 12:35:00,82.11,82.14,82.09,82.12,13800.0,82.11,82.14,82.09,82.12,13800.0
2015-03-30 12:40:00,82.13,82.15,82.11,82.15,9400.0,82.13,82.15,82.11,82.15,9400.0
2015-03-30 12:45:00,82.15,82.22,82.15,82.22,9400.0,82.15,82.22,82.15,82.22,9400.0
2015-03-30 12:50:00,82.23,82.3,82.22,82.3,8900.0,82.23,82.3,82.22,82.3,8900.0
2015-03-30 12:55:00,82.31,82.36,82.28,82.31,10200.0,82.31,82.36,82.28,82.31,10200.0
2015-03-30 13:00:00,82.3,82.39,82.29,82.35,8700.0,82.3,82.39,82.29,82.35,8700.0
2015-03-30 13:05:00,82.36,82.42,82.35,82.42,9300.0,82.36,82.42,82.35,82.42,9300.0
2015-03-30 13:10:00,82.42,82.45,82.35,82.36,6300.0,82.42,82.45,82.35,82.36,6300.0
2015-03-30 13:15:00,82.33,82.36,82.29,82.34,12500.0,82.33,82.36,82.29,82.34,12500.0
2015-03-30 13:20:00,82.34,82.41,82.34,82.41,5200.0,82.34,82.41,82.34,82.41,5200.0
2015-03-30 13:25:00,82.41,82.48,82.41,82.41,10700.0,82.41,82.48,82.41,82.41,10700.0
2015-03-30 13:30:00,82.41,82.45,82.39,82.44,7700.0,82.41,82.45,82.39,82.44,7700.0
2015-03-30 13:35:00,82.46,82.49,82.38,82.4,8800.0,82.46,82.49,82.38,82.4,8800.0
2015-03-30 13:40:00,82.41,82.49,82.4,82.47,7100.0,82.41,82.49,82.4,82.47,7100.0
2015-03-30 13:45:00,82.48,82.48,82.43,82.44,8600.0,82.48,82.48,82.43,82.44,8600.0
2015-03-30 13:50:00,82.44,82.45,82.36,82.37,8200.0,82.44,82.45,82.36,82.37,8200.0
2015-03-30 13:55:00,82.38,82.39,82.31,82.34,7800.0,82.38,82.39,82.31,82.34,7800.0
2015-03-30 14:00:00,82.34,82.38,82.33,82.34,4000.0,82.34,82.38,82.33,82.34,4000.0
2015-03-30 14:05:00,82.34,82.35,82.23,82.23,10900.0,82.34,82.35,82.23,82.23,10900.0
2015-03-30 14:10:00,82.25,82.28,82.23,82.24,7500.0,82.25,82.28,82.23,82.24,7500.0
2015-03-30 14:15:00,82.26,82.29,82.21,82.22,11000.0,82.26,82.29,82.21,82.22,11000.0
2015-03-30 14:20:00,82.23,82.23,82.16,82.17,10200.0,82.23,82.23,82.16,82.17,10200.0
2015-03-30 14:25:00,82.16,82.16,82.09,82.13,12300.0,82.16,82.16,82.09,82.13,12300.0
2015-03-30 14:30:00,82.13,82.26,82.11,82.2,15500.0,82.13,82.26,82.11,82.2,15500.0
2015-03-30 14:35:00,82.2,82.25,82.2,82.2,9700.0,82.2,82.25,82.2,82.2,9700.0
2015-03-30 14:40:00,82.2,82.23,82.2,82.22,19800.0,82.2,82.23,82.2,82.22,19800.0
2015-03-30 14:45:00,82.21,82.22,82.2,82.21,11800.0,82.21,82.22,82.2,82.21,11800.0
2015-03-30 14:50:00,82.21,82.21,82.07,82.07,14200.0,82.21,82.21,82.07,82.07,14200.0
2015-03-30 14:55:00,82.08,82.18,82.06,82.13,16500.0,82.08,82.18,82.06,82.13,16500.0
2015-03-30 15:00:00,82.14,82.21,82.14,82.2,19200.0,82.14,82.21,82.14,82.2,19200.0
2015-03-30 15:05:00,82.2,82.23,82.16,82.18,35100.0,82.2,82.23,82.16,82.18,35100.0
2015-03-30 15:10:00,82.2,82.21,82.17,82.18,19800.0,82.2,82.21,82.17,82.18,19800.0
2015-03-30 15:15:00,82.17,82.21,82.11,82.2,18100.0,82.17,82.21,82.11,82.2,18100.0
2015-03-30 15:20:00,82.18,82.22,82.14,82.14,33600.0,82.18,82.22,82.14,82.14,33600.0
2015-03-30 15:25:00,82.15,82.17,82.08,82.13,17700.0,82.15,82.17,82.08,82.13,17700.0
2015-03-30 15:30:00,82.14,82.16,82.13,82.14,19900.0,82.14,82.16,82.13,82.14,19900.0
2015-03-30 15:35:00,82.14,82.14,82.05,82.05,58100.0,82.14,82.14,82.05,82.05,58100.0
2015-03-30 15:40:00,82.06,82.1,82.03,82.09,42900.0,82.06,82.1,82.03,82.09,42900.0
2015-03-30 15:45:00,82.08,82.09,81.96,81.97,44700.0,82.08,82.09,81.96,81.97,44700.0
2015-03-30 15:50:00,81.97,81.97,81.77,81.84,166900.0,81.97,81.97,81.77,81.84,166900.0
2015-03-30 15:55:00,81.84,81.84,81.79,81.82,114400.0,81.84,81.84,81.79,81.82,114400.0
2015-03-31 09:30:00,81.67,81.99,81.53,81.73,41600.0,81.67,81.99,81.53,81.73,41600.0
2015-03-31 09:35:00,81.68,82.21,81.68,82.21,74400.0,81.68,82.21,81.68,82.21,74400.0
2015-03-31 09:40:00,82.14,82.17,81.73,81.81,18500.0,82.14,82.17,81.73,81.81,18500.0
2015-03-31 09:45:00,81.71,81.88,81.71,81.81,19900.0,81.71,81.88,81.71,81.81,19900.0
2015-03-31 09:50:00,81.81,81.86,81.7,81.86,18200.0,81.81,81.86,81.7,81.86,18200.0
2015-03-31 09:55:00,81.85,81.87,81.73,81.78,33200.0,81.85,81.87,81.73,81.78,33200.0
2015-03-31 10:00:00,81.79,81.9,81.79,81.84,25800.0,81.79,81.9,81.79,81.84,25800.0
2015-03-31 10:05:00,81.84,81.97,81.83,81.96,21400.0,81.84,81.97,81.83,81.96,21400.0
2015-03-31 10:10:00,81.96,82.04,81.88,81.91,11700.0,81.96,82.04,81.88,81.91,11700.0
2015-03-31 10:15:00,81.92,81.92,81.8,81.81,17900.0,81.92,81.92,81.8,81.81,17900.0
2015-03-31 10:20:00,81.81,81.96,81.8,81.95,12700.0,81.81,81.96,81.8,81.95,12700.0
2015-03-31 10:25:00,81.96,82.01,81.96,82.0,13500.0,81.96,82.01,81.96,82.0,13500.0
2015-03-31 10:30:00,82.0,82.08,81.97,81.98,9700.0,82.0,82.08,81.97,81.98,9700.0
2015-03-31 10:35:00,81.98,81.98,81.89,81.93,9300.0,81.98,81.98,81.89,81.93,9300.0
2015-03-31 10:40:00,81.93,81.93,81.89,81.89,15100.0,81.93,81.93,81.89,81.89,15100.0
2015-03-31 10:45:00,81.89,81.91,81.87,81.88,11700.0,81.89,81.91,81.87,81.88,11700.0
2015-03-31 10:50:00,81.88,81.88,81.79,81.81,22200.0,81.88,81.88,81.79,81.81,22200.0
2015-03-31 10:55:00,81.81,81.85,81.8,81.81,21200.0,81.81,81.85,81.8,81.81,21200.0
2015-03-31 11:00:00,81.82,81.99,81.82,81.99,19900.0,81.82,81.99,81.82,81.99,19900.0
2015-03-31 11:05:00,82.01,82.12,82.01,82.12,19100.0,82.01,82.12,82.01,82.12,19100.0
2015-03-31 11:10:00,82.09,82.33,82.09,82.33,25900.0,82.09,82.33,82.09,82.33,25900.0
2015-03-31 11:15:00,82.33,82.44,82.29,82.31,40800.0,82.33,82.44,82.29,82.31,40800.0
2015-03-31 11:20:00,82.31,82.32,82.22,82.24,14400.0,82.31,82.32,82.22,82.24,14400.0
2015-03-31 11:25:00,82.24,82.24,82.15,82.15,10000.0,82.24,82.24,82.15,82.15,10000.0
2015-03-31 11:30:00,82.15,82.16,82.02,82.04,12500.0,82.15,82.16,82.02,82.04,12500.0
2015-03-31 11:35:00,82.02,82.1,81.99,82.1,29700.0,82.02,82.1,81.99,82.1,29700.0
2015-03-31 11:40:00,82.1,82.11,82.05,82.06,12600.0,82.1,82.11,82.05,82.06,12600.0
2015-03-31 11:45:00,82.04,82.05,81.98,81.98,8100.0,82.04,82.05,81.98,81.98,8100.0
2015-03-31 11:50:00,81.99,82.0,81.9,81.93,18700.0,81.99,82.0,81.9,81.93,18700.0
2015-03-31 11:55:00,81.93,81.93,81.9,81.91,4400.0,81.93,81.93,81.9,81.91,4400.0
2015-03-31 12:00:00,81.89,81.89,81.74,81.75,25100.0,81.89,81.89,81.74,81.75,25100.0
2015-03-31 12:05:00,81.75,81.75,81.67,81.69,14800.0,81.75,81.75,81.67,81.69,14800.0
2015-03-31 12:10:00,81.68,81.9,81.68,81.9,19500.0,81.68,81.9,81.68,81.9,19500.0
2015-03-31 12:15:00,81.9,81.91,81.83,81.85,22400.0,81.9,81.91,81.83,81.85,22400.0
2015-03-31 12:20:00,81.83,81.85,81.81,81.82,18400.0,81.83,81.85,81.81,81.82,18400.0
2015-03-31 12:25:00,81.82,81.85,81.77,81.83,17300.0,81.82,81.85,81.77,81.83,17300.0
2015-03-31 12:30:00,81.82,81.82,81.76,81.76,11100.0,81.82,81.82,81.76,81.76,11100.0
2015-03-31 12:35:00,81.77,81.87,81.76,81.84,20900.0,81.77,81.87,81.76,81.84,20900.0
2015-03-31 12:40:00,81.84,81.87,81.83,81.87,16100.0,81.84,81.87,81.83,81.87,16100.0
2015-03-31 12:45:00,81.87,81.91,81.84,81.89,16300.0,81.87,81.91,81.84,81.89,16300.0
2015-03-31 12:50:00,81.9,81.91,81.87,81.88,8000.0,81.9,81.91,81.87,81.88,8000.0
2015-03-31 12:55:00,81.88,81.99,81.87,81.97,16000.0,81.88,81.99,81.87,81.97,16000.0
2015-03-31 13:00:00,81.97,82.01,81.93,82.0,14300.0,81.97,82.01,81.93,82.0,14300.0
2015-03-31 13:05:00,82.0,82.0,81.96,81.98,15000.0,82.0,82.0,81.96,81.98,15000.0
2015-03-31 13:10:00,81.98,81.98,81.96,81.97,9000.0,81.98,81.98,81.96,81.97,9000.0
2015-03-31 13:15:00,81.97,82.06,81.96,82.06,12600.0,81.97,82.06,81.96,82.06,12600.0
2015-03-31 13:20:00,82.08,82.1,82.07,82.09,8400.0,82.08,82.1,82.07,82.09,8400.0
2015-03-31 13:25:00,82.08,82.12,82.05,82.07,19400.0,82.08,82.12,82.05,82.07,19400.0
2015-03-31 13:30:00,82.09,82.22,82.09,82.19,11400.0,82.09,82.22,82.09,82.19,11400.0
2015-03-31 13:35:00,82.2,82.22,82.15,82.17,13100.0,82.2,82.22,82.15,82.17,13100.0
2015-03-31 13:40:00,82.17,82.21,82.08,82.12,19400.0,82.17,82.21,82.08,82.12,19400.0
2015-03-31 13:45:00,82.11,82.12,82.01,82.02,9700.0,82.11,82.12,82.01,82.02,9700.0
2015-03-31 13:50:00,82.0,82.04,81.95,81.95,17000.0,82.0,82.04,81.95,81.95,17000.0
2015-03-31 13:55:00,81.96,81.98,81.95,81.97,14400.0,81.96,81.98,81.95,81.97,14400.0
2015-03-31 14:00:00,81.97,81.99,81.96,81.96,13600.0,81.97,81.99,81.96,81.96,13600.0
2015-03-31 14:05:00,81.96,81.98,81.91,81.91,12000.0,81.96,81.98,81.91,81.91,12000.0
2015-03-31 14:10:00,81.91,81.91,81.85,81.85,20600.0,81.91,81.91,81.85,81.85,20600.0
2015-03-31 14:15:00,81.84,81.87,81.8,81.8,14100.0,81.84,81.87,81.8,81.8,14100.0
2015-03-31 14:20:00,81.8,81.84,81.8,81.84,22300.0,81.8,81.84,81.8,81.84,22300.0
2015-03-31 14:25:00,81.84,81.84,81.79,81.81,22200.0,81.84,81.84,81.79,81.81,22200.0
2015-03-31 14:30:00,81.81,81.81,81.72,81.73,16800.0,81.81,81.81,81.72,81.73,16800.0
2015-03-31 14:35:00,81.74,81.77,81.73,81.76,16800.0,81.74,81.77,81.73,81.76,16800.0
2015-03-31 14:40:00,81.76,81.76,81.68,81.69,11700.0,81.76,81.76,81.68,81.69,11700.0
2015-03-31 14:45:00,81.69,81.82,81.69,81.82,15300.0,81.69,81.82,81.69,81.82,15300.0
2015-03-31 14:50:00,81.84,81.86,81.74,81.74,14500.0,81.84,81.86,81.74,81.74,14500.0
2015-03-31 14:55:00,81.74,81.74,81.68,81.7,14700.0,81.74,81.74,81.68,81.7,14700.0
2015-03-31 15:00:00,81.71,81.71,81.49,81.54,26100.0,81.71,81.71,81.49,81.54,26100.0
2015-03-31 15:05:00,81.54,81.59,81.5,81.51,21500.0,81.54,81.59,81.5,81.51,21500.0
2015-03-31 15:10:00,81.51,81.52,81.45,81.45,25400.0,81.51,81.52,81.45,81.45,25400.0
2015-03-31 15:15:00,81.44,81.44,81.28,81.31,31100.0,81.44,81.44,81.28,81.31,31100.0
2015-03-31 15:20:00,81.31,81.42,81.22,81.23,29300.0,81.31,81.42,81.22,81.23,29300.0
2015-03-31 15:25:00,81.25,81.3,81.22,81.24,30600.0,81.25,81.3,81.22,81.24,30600.0
2015-03-31 15:30:00,81.23,81.25,81.17,81.25,38300.0,81.23,81.25,81.17,81.25,38300.0
2015-03-31 15:35:00,81.26,81.38,81.26,81.3,37000.0,81.26,81.38,81.26,81.3,37000.0
2015-03-31 15:40:00,81.3,81.34,81.22,81.24,32900.0,81.3,81.34,81.22,81.24,32900.0
2015-03-31 15:45:00,81.24,81.39,81.23,81.34,61000.0,81.24,81.39,81.23,81.34,61000.0
2015-03-31 15:50:00,81.34,81.34,81.23,81.23,92100.0,81.34,81.34,81.23,81.23,92100.0
2015-03-31 15:55:00,81.23,81.34,81.13,81.15,175700.0,81.23,81.34,81.13,81.15,175700.0
2015-04-01 09:30:00,81.33,81.36,80.88,81.11,51300.0,81.33,81.36,80.88,81.11,51300.0
2015-04-01 09:35:00,81.12,81.2,80.83,80.97,35200.0,81.12,81.2,80.83,80.97,35200.0
2015-04-01 09:40:00,80.95,80.97,80.72,80.74,48300.0,80.95,80.97,80.72,80.74,48300.0
2015-04-01 09:45:00,80.71,80.75,80.51,80.51,17200.0,80.71,80.75,80.51,80.51,17200.0
2015-04-01 09:50:00,80.51,80.52,80.25,80.42,61600.0,80.51,80.52,80.25,80.42,61600.0
2015-04-01 09:55:00,80.46,80.57,80.31,80.53,47400.0,80.46,80.57,80.31,80.53,47400.0
2015-04-01 10:00:00,80.53,80.8,80.46,80.8,52400.0,80.53,80.8,80.46,80.8,52400.0
2015-04-01 10:05:00,80.8,80.86,80.59,80.59,25300.0,80.8,80.86,80.59,80.59,25300.0
2015-04-01 10:10:00,80.57,80.57,80.5,80.52,41200.0,80.57,80.57,80.5,80.52,41200.0
2015-04-01 10:15:00,80.52,80.81,80.5,80.76,30700.0,80.52,80.81,80.5,80.76,30700.0
2015-04-01 10:20:00,80.78,80.83,80.66,80.71,25000.0,80.78,80.83,80.66,80.71,25000.0
2015-04-01 10:25:00,80.69,80.85,80.69,80.75,27000.0,80.69,80.85,80.69,80.75,27000.0
2015-04-01 10:30:00,80.74,80.76,80.56,80.56,19800.0,80.74,80.76,80.56,80.56,19800.0
2015-04-01 10:35:00,80.56,80.76,80.54,80.74,29300.0,80.56,80.76,80.54,80.74,29300.0
2015-04-01 10:40:00,80.75,81.07,80.73,81.07,29700.0,80.75,81.07,80.73,81.07,29700.0
2015-04-01 10:45:00,81.07,81.28,81.06,81.26,53800.0,81.07,81.28,81.06,81.26,53800.0
2015-04-01 10:50:00,81.29,81.41,81.24,81.26,35100.0,81.29,81.41,81.24,81.26,35100.0
2015-04-01 10:55:00,81.27,81.33,81.23,81.31,21500.0,81.27,81.33,81.23,81.31,21500.0
2015-04-01 11:00:00,81.3,81.36,81.22,81.23,26100.0,81.3,81.36,81.22,81.23,26100.0
2015-04-01 11:05:00,81.23,81.24,81.19,81.24,25500.0,81.23,81.24,81.19,81.24,25500.0
2015-04-01 11:10:00,81.24,81.36,81.22,81.34,64500.0,81.24,81.36,81.22,81.34,64500.0
2015-04-01 11:15:00,81.37,81.4,81.29,81.3,25600.0,81.37,81.4,81.29,81.3,25600.0
2015-04-01 11:20:00,81.3,81.3,81.07,81.07,15900.0,81.3,81.3,81.07,81.07,15900.0
2015-04-01 11:25:00,81.11,81.13,81.05,81.1,21700.0,81.11,81.13,81.05,81.1,21700.0
2015-04-01 11:30:00,81.09,81.16,81.02,81.04,17000.0,81.09,81.16,81.02,81.04,17000.0
2015-04-01 11:35:00,81.03,81.13,81.0,81.09,23500.0,81.03,81.13,81.0,81.09,23500.0
2015-04-01 11:40:00,81.1,81.1,81.04,81.06,21800.0,81.1,81.1,81.04,81.06,21800.0
2015-04-01 11:45:00,81.06,81.23,81.05,81.22,24700.0,81.06,81.23,81.05,81.22,24700.0
2015-04-01 11:50:00,81.22,81.23,81.13,81.15,54200.0,81.22,81.23,81.13,81.15,54200.0
2015-04-01 11:55:00,81.13,81.13,80.84,80.86,75900.0,81.13,81.13,80.84,80.86,75900.0
2015-04-01 12:00:00,80.86,81.0,80.85,80.86,26200.0,80.86,81.0,80.85,80.86,26200.0
2015-04-01 12:05:00,80.86,81.01,80.8,81.0,36400.0,80.86,81.01,80.8,81.0,36400.0
2015-04-01 12:10:00,81.0,81.15,80.92,81.01,64700.0,81.0,81.15,80.92,81.01,64700.0
2015-04-01 12:15:00,81.01,81.07,80.96,80.97,30300.0,81.01,81.07,80.96,80.97,30300.0
2015-04-01 12:20:00,80.98,81.01,80.85,80.92,21400.0,80.98,81.01,80.85,80.92,21400.0
2015-04-01 12:25:00,80.92,81.06,80.91,81.03,19200.0,80.92,81.06,80.91,81.03,19200.0
2015-04-01 12:30:00,81.02,81.02,80.85,80.94,28500.0,81.02,81.02,80.85,80.94,28500.0
2015-04-01 12:35:00,80.94,81.05,80.93,81.01,20500.0,80.94,81.05,80.93,81.01,20500.0
2015-04-01 12:40:00,81.01,81.08,81.0,81.02,16800.0,81.01,81.08,81.0,81.02,16800.0
2015-04-01 12:45:00,81.03,81.08,80.98,81.05,20200.0,81.03,81.08,80.98,81.05,20200.0
2015-04-01 12:50:00,81.06,81.17,81.02,81.16,15000.0,81.06,81.17,81.02,81.16,15000.0
2015-04-01 12:55:00,81.16,81.19,81.08,81.16,17000.0,81.16,81.19,81.08,81.16,17000.0
2015-04-01 13:00:00,81.14,81.14,81.04,81.04,9600.0,81.14,81.14,81.04,81.04,9600.0
2015-04-01 13:05:00,81.04,81.14,81.01,81.13,14500.0,81.04,81.14,81.01,81.13,14500.0
2015-04-01 13:10:00,81.13,81.17,81.11,81.16,12300.0,81.13,81.17,81.11,81.16,12300.0
2015-04-01 13:15:00,81.16,81.17,81.12,81.12,52600.0,81.16,81.17,81.12,81.12,52600.0
2015-04-01 13:20:00,81.12,81.15,81.06,81.07,12100.0,81.12,81.15,81.06,81.07,12100.0
2015-04-01 13:25:00,81.07,81.22,81.04,81.2,11000.0,81.07,81.22,81.04,81.2,11000.0
2015-04-01 13:30:00,81.2,81.32,81.18,81.32,19200.0,81.2,81.32,81.18,81.32,19200.0
2015-04-01 13:35:00,81.32,81.33,81.26,81.26,27000.0,81.32,81.33,81.26,81.26,27000.0
2015-04-01 13:40:00,81.26,81.36,81.23,81.33,21200.0,81.26,81.36,81.23,81.33,21200.0
2015-04-01 13:45:00,81.33,81.5,81.32,81.49,21400.0,81.33,81.5,81.32,81.49,21400.0
2015-04-01 13:50:00,81.5,81.57,81.48,81.56,20700.0,81.5,81.57,81.48,81.56,20700.0
2015-04-01 13:55:00,81.56,81.57,81.32,81.32,21200.0,81.56,81.57,81.32,81.32,21200.0
2015-04-01 14:00:00,81.32,81.34,81.22,81.24,24200.0,81.32,81.34,81.22,81.24,24200.0
2015-04-01 14:05:00,81.25,81.32,81.2,81.3,22000.0,81.25,81.32,81.2,81.3,22000.0
2015-04-01 14:10:00,81.29,81.42,81.23,81.23,20600.0,81.29,81.42,81.23,81.23,20600.0
2015-04-01 14:15:00,81.2,81.21,81.02,81.03,18700.0,81.2,81.21,81.02,81.03,18700.0
2015-04-01 14:20:00,81.02,81.17,81.01,81.17,21000.0,81.02,81.17,81.01,81.17,21000.0
2015-04-01 14:25:00,81.15,81.16,81.04,81.11,21400.0,81.15,81.16,81.04,81.11,21400.0
2015-04-01 14:30:00,81.1,81.1,81.0,81.05,28800.0,81.1,81.1,81.0,81.05,28800.0
2015-04-01 14:35:00,81.05,81.05,80.92,81.01,22600.0,81.05,81.05,80.92,81.01,22600.0
2015-04-01 14:40:00,81.01,81.03,80.98,81.0,27400.0,81.01,81.03,80.98,81.0,27400.0
2015-04-01 14:45:00,81.0,81.14,80.99,81.11,31600.0,81.0,81.14,80.99,81.11,31600.0
2015-04-01 14:50:00,81.12,81.13,81.11,81.12,14700.0,81.12,81.13,81.11,81.12,14700.0
2015-04-01 14:55:00,81.12,81.21,81.11,81.15,20600.0,81.12,81.21,81.11,81.15,20600.0
2015-04-01 15:00:00,81.16,81.17,81.14,81.15,54600.0,81.16,81.17,81.14,81.15,54600.0
2015-04-01 15:05:00,81.15,81.15,81.1,81.1,42400.0,81.15,81.15,81.1,81.1,42400.0
2015-04-01 15:10:00,81.12,81.21,81.1,81.16,36100.0,81.12,81.21,81.1,81.16,36100.0
2015-04-01 15:15:00,81.17,81.17,81.13,81.14,29300.0,81.17,81.17,81.13,81.14,29300.0
2015-04-01 15:20:00,81.13,81.23,81.11,81.22,29200.0,81.13,81.23,81.11,81.22,29200.0
2015-04-01 15:25:00,81.22,81.23,81.18,81.22,26600.0,81.22,81.23,81.18,81.22,26600.0
2015-04-01 15:30:00,81.22,81.27,81.14,81.22,32100.0,81.22,81.27,81.14,81.22,32100.0
2015-04-01 15:35:00,81.23,81.36,81.23,81.32,47700.0,81.23,81.36,81.23,81.32,47700.0
2015-04-01 15:40:00,81.33,81.34,81.11,81.14,48400.0,81.33,81.34,81.11,81.14,48400.0
2015-04-01 15:45:00,81.16,81.34,81.15,81.24,49800.0,81.16,81.34,81.15,81.24,49800.0
2015-04-01 15:50:00,81.24,81.37,81.24,81.25,79300.0,81.24,81.37,81.24,81.25,79300.0
2015-04-01 15:55:00,81.25,81.32,81.19,81.29,102000.0,81.25,81.32,81.19,81.29,102000.0
2015-04-02 09:30:00,81.33,81.55,81.09,81.23,35300.0,81.33,81.55,81.09,81.23,35300.0
2015-04-02 09:35:00,81.25,81.38,81.05,81.1,13100.0,81.25,81.38,81.05,81.1,13100.0
2015-04-02 09:40:00,81.11,81.15,81.0,81.05,7400.0,81.11,81.15,81.0,81.05,7400.0
2015-04-02 09:45:00,81.03,81.3,81.03,81.24,38500.0,81.03,81.3,81.03,81.24,38500.0
2015-04-02 09:50:00,81.24,81.42,81.21,81.21,20700.0,81.24,81.42,81.21,81.21,20700.0
2015-04-02 09:55:00,81.28,81.4,81.22,81.22,14100.0,81.28,81.4,81.22,81.22,14100.0
2015-04-02 10:00:00,81.22,81.46,81.22,81.45,26800.0,81.22,81.46,81.22,81.45,26800.0
2015-04-02 10:05:00,81.47,81.55,81.47,81.48,23900.0,81.47,81.55,81.47,81.48,23900.0
2015-04-02 10:10:00,81.46,81.48,81.21,81.24,68600.0,81.46,81.48,81.21,81.24,68600.0
2015-04-02 10:15:00,81.23,81.24,81.14,81.2,30000.0,81.23,81.24,81.14,81.2,30000.0
2015-04-02 10:20:00,81.2,81.32,81.07,81.18,33900.0,81.2,81.32,81.07,81.18,33900.0
2015-04-02 10:25:00,81.17,81.25,81.17,81.21,16800.0,81.17,81.25,81.17,81.21,16800.0
2015-04-02 10:30:00,81.21,81.21,81.09,81.1,14900.0,81.21,81.21,81.09,81.1,14900.0
2015-04-02 10:35:00,81.11,81.15,81.1,81.12,13800.0,81.11,81.15,81.1,81.12,13800.0
2015-04-02 10:40:00,81.12,81.18,81.05,81.05,28000.0,81.12,81.18,81.05,81.05,28000.0
2015-04-02 10:45:00,81.06,81.25,81.06,81.2,28600.0,81.06,81.25,81.06,81.2,28600.0
2015-04-02 10:50:00,81.2,81.28,81.16,81.17,10300.0,81.2,81.28,81.16,81.17,10300.0
2015-04-02 10:55:00,81.14,81.14,81.0,81.04,8500.0,81.14,81.14,81.0,81.04,8500.0
2015-04-02 11:00:00,81.04,81.17,80.95,81.17,17000.0,81.04,81.17,80.95,81.17,17000.0
2015-04-02 11:05:00,81.16,81.17,81.09,81.1,10800.0,81.16,81.17,81.09,81.1,10800.0
2015-04-02 11:10:00,81.11,81.12,81.01,81.06,72300.0,81.11,81.12,81.01,81.06,72300.0
2015-04-02 11:15:00,81.07,81.08,80.94,81.05,26500.0,81.07,81.08,80.94,81.05,26500.0
2015-04-02 11:20:00,81.04,81.07,81.0,81.02,16100.0,81.04,81.07,81.0,81.02,16100.0
2015-04-02 11:25:00,81.06,81.13,81.01,81.09,8800.0,81.06,81.13,81.01,81.09,8800.0
2015-04-02 11:30:00,81.09,81.14,81.06,81.14,10200.0,81.09,81.14,81.06,81.14,10200.0
2015-04-02 11:35:00,81.15,81.15,81.04,81.08,8800.0,81.15,81.15,81.04,81.08,8800.0
2015-04-02 11:40:00,81.08,81.08,80.96,80.97,10800.0,81.08,81.08,80.96,80.97,10800.0
2015-04-02 11:45:00,80.98,81.07,80.98,81.07,8800.0,80.98,81.07,80.98,81.07,8800.0
2015-04-02 11:50:00,81.07,81.07,80.88,80.94,16800.0,81.07,81.07,80.88,80.94,16800.0
2015-04-02 11:55:00,80.93,81.04,80.91,80.96,20200.0,80.93,81.04,80.91,80.96,20200.0
2015-04-02 12:00:00,80.96,80.96,80.9,80.91,10500.0,80.96,80.96,80.9,80.91,10500.0
2015-04-02 12:05:00,80.9,80.9,80.77,80.89,18400.0,80.9,80.9,80.77,80.89,18400.0
2015-04-02 12:10:00,80.89,80.96,80.87,80.91,11300.0,80.89,80.96,80.87,80.91,11300.0
2015-04-02 12:15:00,80.89,81.02,80.88,81.02,16200.0,80.89,81.02,80.88,81.02,16200.0
2015-04-02 12:20:00,81.03,81.03,80.99,81.0,4600.0,81.03,81.03,80.99,81.0,4600.0
2015-04-02 12:25:00,81.0,81.01,80.95,80.98,8900.0,81.0,81.01,80.95,80.98,8900.0
2015-04-02 12:30:00,80.97,81.05,80.97,81.02,9200.0,80.97,81.05,80.97,81.02,9200.0
2015-04-02 12:35:00,81.03,81.03,80.99,80.99,9700.0,81.03,81.03,80.99,80.99,9700.0
2015-04-02 12:40:00,80.99,81.1,80.98,81.09,12400.0,80.99,81.1,80.98,81.09,12400.0
2015-04-02 12:45:00,81.1,81.1,80.94,80.95,22800.0,81.1,81.1,80.94,80.95,22800.0
2015-04-02 12:50:00,80.95,80.99,80.94,80.96,10700.0,80.95,80.99,80.94,80.96,10700.0
2015-04-02 12:55:00,80.97,81.03,80.97,81.03,10000.0,80.97,81.03,80.97,81.03,10000.0
2015-04-02 13:00:00,81.02,81.06,80.97,80.99,9000.0,81.02,81.06,80.97,80.99,9000.0
2015-04-02 13:05:00,80.99,81.01,80.97,80.98,8500.0,80.99,81.01,80.97,80.98,8500.0
2015-04-02 13:10:00,80.99,81.08,80.99,81.08,11800.0,80.99,81.08,80.99,81.08,11800.0
2015-04-02 13:15:00,81.09,81.21,81.09,81.21,6600.0,81.09,81.21,81.09,81.21,6600.0
2015-04-02 13:20:00,81.22,81.26,81.18,81.18,6200.0,81.22,81.26,81.18,81.18,6200.0
2015-04-02 13:25:00,81.2,81.2,81.05,81.1,27400.0,81.2,81.2,81.05,81.1,27400.0
2015-04-02 13:30:00,81.11,81.27,81.11,81.26,15900.0,81.11,81.27,81.11,81.26,15900.0
2015-04-02 13:35:00,81.28,81.33,81.25,81.32,11500.0,81.28,81.33,81.25,81.32,11500.0
2015-04-02 13:40:00,81.34,81.34,81.19,81.25,12500.0,81.34,81.34,81.19,81.25,12500.0
2015-04-02 13:45:00,81.26,81.26,81.12,81.17,13900.0,81.26,81.26,81.12,81.17,13900.0
2015-04-02 13:50:00,81.16,81.16,81.05,81.05,14000.0,81.16,81.16,81.05,81.05,14000.0
2015-04-02 13:55:00,81.05,81.09,81.03,81.07,12400.0,81.05,81.09,81.03,81.07,12400.0
2015-04-02 14:00:00,81.08,81.14,81.05,81.06,13800.0,81.08,81.14,81.05,81.06,13800.0
2015-04-02 14:05:00,81.05,81.05,80.99,81.0,12300.0,81.05,81.05,80.99,81.0,12300.0
2015-04-02 14:10:00,81.0,81.13,80.98,81.1,12100.0,81.0,81.13,80.98,81.1,12100.0
2015-04-02 14:15:00,81.11,81.17,81.05,81.16,12400.0,81.11,81.17,81.05,81.16,12400.0
2015-04-02 14:20:00,81.17,81.18,81.12,81.12,9300.0,81.17,81.18,81.12,81.12,9300.0
2015-04-02 14:25:00,81.12,81.13,81.03,81.06,10500.0,81.12,81.13,81.03,81.06,10500.0
2015-04-02 14:30:00,81.06,81.1,81.04,81.07,11300.0,81.06,81.1,81.04,81.07,11300.0
2015-04-02 14:35:00,81.06,81.07,81.03,81.03,11800.0,81.06,81.07,81.03,81.03,11800.0
2015-04-02 14:40:00,81.01,81.01,80.85,80.88,22400.0,81.01,81.01,80.85,80.88,22400.0
2015-04-02 14:45:00,80.89,81.0,80.87,80.99,15600.0,80.89,81.0,80.87,80.99,15600.0
2015-04-02 14:50:00,80.99,81.0,80.94,80.95,9600.0,80.99,81.0,80.94,80.95,9600.0
2015-04-02 14:55:00,80.94,81.02,80.91,81.02,14800.0,80.94,81.02,80.91,81.02,14800.0
2015-04-02 15:00:00,81.01,81.12,81.0,81.09,11700.0,81.01,81.12,81.0,81.09,11700.0
2015-04-02 15:05:00,81.07,81.16,81.07,81.16,10900.0,81.07,81.16,81.07,81.16,10900.0
2015-04-02 15:10:00,81.14,81.16,81.12,81.14,26900.0,81.14,81.16,81.12,81.14,26900.0
2015-04-02 15:15:00,81.13,81.14,81.05,81.05,24200.0,81.13,81.14,81.05,81.05,24200.0
2015-04-02 15:20:00,81.04,81.09,81.04,81.08,13500.0,81.04,81.09,81.04,81.08,13500.0
2015-04-02 15:25:00,81.09,81.13,81.08,81.12,19100.0,81.09,81.13,81.08,81.12,19100.0
2015-04-02 15:30:00,81.12,81.24,81.12,81.22,20900.0,81.12,81.24,81.12,81.22,20900.0
2015-04-02 15:35:00,81.23,81.35,81.22,81.31,21100.0,81.23,81.35,81.22,81.31,21100.0
2015-04-02 15:40:00,81.3,81.31,81.27,81.31,15200.0,81.3,81.31,81.27,81.31,15200.0
2015-04-02 15:45:00,81.31,81.38,81.31,81.36,36200.0,81.31,81.38,81.31,81.36,36200.0
2015-04-02 15:50:00,81.36,81.36,81.23,81.23,75800.0,81.36,81.36,81.23,81.23,75800.0
2015-04-02 15:55:00,81.24,81.25,81.12,81.12,107800.0,81.24,81.25,81.12,81.12,107800.0
2015-04-06 09:30:00,80.36,80.68,80.16,80.68,53000.0,80.36,80.68,80.16,80.68,53000.0
2015-04-06 09:35:00,80.64,81.07,80.64,81.07,28200.0,80.64,81.07,80.64,81.07,28200.0
2015-04-06 09:40:00,81.11,81.42,81.09,81.42,9200.0,81.11,81.42,81.09,81.42,9200.0
2015-04-06 09:45:00,81.41,81.48,81.25,81.48,11700.0,81.41,81.48,81.25,81.48,11700.0
2015-04-06 09:50:00,81.45,81.52,81.23,81.24,14300.0,81.45,81.52,81.23,81.24,14300.0
2015-04-06 09:55:00,81.25,81.4,81.2,81.25,9000.0,81.25,81.4,81.2,81.25,9000.0
2015-04-06 10:00:00,81.19,81.25,81.04,81.19,27700.0,81.19,81.25,81.04,81.19,27700.0
2015-04-06 10:05:00,81.2,81.33,81.13,81.19,14500.0,81.2,81.33,81.13,81.19,14500.0
2015-04-06 10:10:00,81.17,81.21,81.11,81.11,13900.0,81.17,81.21,81.11,81.11,13900.0
2015-04-06 10:15:00,81.14,81.29,81.13,81.2,16500.0,81.14,81.29,81.13,81.2,16500.0
2015-04-06 10:20:00,81.2,81.55,81.2,81.51,20100.0,81.2,81.55,81.2,81.51,20100.0
2015-04-06 10:25:00,81.5,81.64,81.42,81.6,12100.0,81.5,81.64,81.42,81.6,12100.0
2015-04-06 10:30:00,81.64,81.77,81.62,81.7,18100.0,81.64,81.77,81.62,81.7,18100.0
2015-04-06 10:35:00,81.71,81.79,81.68,81.73,12500.0,81.71,81.79,81.68,81.73,12500.0
2015-04-06 10:40:00,81.71,81.73,81.66,81.72,13000.0,81.71,81.73,81.66,81.72,13000.0
2015-04-06 10:45:00,81.74,81.78,81.6,81.68,11200.0,81.74,81.78,81.6,81.68,11200.0
2015-04-06 10:50:00,81.67,81.72,81.56,81.56,13500.0,81.67,81.72,81.56,81.56,13500.0
2015-04-06 10:55:00,81.53,81.59,81.49,81.53,19500.0,81.53,81.59,81.49,81.53,19500.0
2015-04-06 11:00:00,81.55,81.58,81.42,81.46,41700.0,81.55,81.58,81.42,81.46,41700.0
2015-04-06 11:05:00,81.47,81.51,81.43,81.47,16400.0,81.47,81.51,81.43,81.47,16400.0
2015-04-06 11:10:00,81.46,81.49,81.35,81.4,5800.0,81.46,81.49,81.35,81.4,5800.0
2015-04-06 11:15:00,81.41,81.49,81.41,81.42,29400.0,81.41,81.49,81.41,81.42,29400.0
2015-04-06 11:20:00,81.42,81.43,81.23,81.32,11200.0,81.42,81.43,81.23,81.32,11200.0
2015-04-06 11:25:00,81.28,81.31,81.2,81.22,10900.0,81.28,81.31,81.2,81.22,10900.0
2015-04-06 11:30:00,81.22,81.22,81.14,81.17,17600.0,81.22,81.22,81.14,81.17,17600.0
2015-04-06 11:35:00,81.18,81.18,81.01,81.09,37500.0,81.18,81.18,81.01,81.09,37500.0
2015-04-06 11:40:00,81.12,81.22,81.12,81.15,12800.0,81.12,81.22,81.12,81.15,12800.0
2015-04-06 11:45:00,81.16,81.21,81.1,81.12,11100.0,81.16,81.21,81.1,81.12,11100.0
2015-04-06 11:50:00,81.11,81.13,80.99,81.0,24100.0,81.11,81.13,80.99,81.0,24100.0
2015-04-06 11:55:00,81.02,81.06,80.97,81.05,27400.0,81.02,81.06,80.97,81.05,27400.0
2015-04-06 12:00:00,81.06,81.06,81.03,81.06,11900.0,81.06,81.06,81.03,81.06,11900.0
2015-04-06 12:05:00,81.05,81.06,81.0,81.0,11900.0,81.05,81.06,81.0,81.0,11900.0
2015-04-06 12:10:00,81.03,81.06,81.0,81.01,14100.0,81.03,81.06,81.0,81.01,14100.0
2015-04-06 12:15:00,81.01,81.01,80.89,80.97,45200.0,81.01,81.01,80.89,80.97,45200.0
2015-04-06 12:20:00,80.95,81.15,80.94,81.15,12800.0,80.95,81.15,80.94,81.15,12800.0
2015-04-06 12:25:00,81.15,81.15,81.03,81.08,9700.0,81.15,81.15,81.03,81.08,9700.0
2015-04-06 12:30:00,81.09,81.19,81.09,81.18,6700.0,81.09,81.19,81.09,81.18,6700.0
2015-04-06 12:35:00,81.18,81.19,81.13,81.15,13000.0,81.18,81.19,81.13,81.15,13000.0
2015-04-06 12:40:00,81.17,81.2,81.03,81.03,10800.0,81.17,81.2,81.03,81.03,10800.0
2015-04-06 12:45:00,81.03,81.07,81.01,81.02,6300.0,81.03,81.07,81.01,81.02,6300.0
2015-04-06 12:50:00,81.03,81.16,81.03,81.14,8300.0,81.03,81.16,81.03,81.14,8300.0
2015-04-06 12:55:00,81.14,81.21,81.09,81.13,17900.0,81.14,81.21,81.09,81.13,17900.0
2015-04-06 13:00:00,81.15,81.25,81.14,81.22,6500.0,81.15,81.25,81.14,81.22,6500.0
2015-04-06 13:05:00,81.23,81.27,81.21,81.21,10800.0,81.23,81.27,81.21,81.21,10800.0
2015-04-06 13:10:00,81.23,81.25,81.13,81.23,7200.0,81.23,81.25,81.13,81.23,7200.0
2015-04-06 13:15:00,81.24,81.24,81.12,81.21,6200.0,81.24,81.24,81.12,81.21,6200.0
2015-04-06 13:20:00,81.21,81.26,81.18,81.25,2600.0,81.21,81.26,81.18,81.25,2600.0
2015-04-06 13:25:00,81.25,81.29,81.23,81.28,5100.0,81.25,81.29,81.23,81.28,5100.0
2015-04-06 13:30:00,81.29,81.33,81.27,81.28,8400.0,81.29,81.33,81.27,81.28,8400.0
2015-04-06 13:35:00,81.29,81.32,81.26,81.27,5700.0,81.29,81.32,81.26,81.27,5700.0
2015-04-06 13:40:00,81.27,81.31,81.25,81.29,9300.0,81.27,81.31,81.25,81.29,9300.0
2015-04-06 13:45:00,81.29,81.31,81.24,81.27,5900.0,81.29,81.31,81.24,81.27,5900.0
2015-04-06 13:50:00,81.26,81.31,81.25,81.3,3300.0,81.26,81.31,81.25,81.3,3300.0
2015-04-06 13:55:00,81.3,81.33,81.27,81.33,5300.0,81.3,81.33,81.27,81.33,5300.0
2015-04-06 14:00:00,81.33,81.33,81.22,81.32,6800.0,81.33,81.33,81.22,81.32,6800.0
2015-04-06 14:05:00,81.3,81.32,81.26,81.31,24800.0,81.3,81.32,81.26,81.31,24800.0
2015-04-06 14:10:00,81.3,81.34,81.27,81.32,10100.0,81.3,81.34,81.27,81.32,10100.0
2015-04-06 14:15:00,81.33,81.4,81.32,81.39,14800.0,81.33,81.4,81.32,81.39,14800.0
2015-04-06 14:20:00,81.38,81.38,81.29,81.33,9800.0,81.38,81.38,81.29,81.33,9800.0
2015-04-06 14:25:00,81.32,81.38,81.29,81.35,5900.0,81.32,81.38,81.29,81.35,5900.0
2015-04-06 14:30:00,81.38,81.38,81.32,81.34,7600.0,81.38,81.38,81.32,81.34,7600.0
2015-04-06 14:35:00,81.35,81.35,81.31,81.34,11500.0,81.35,81.35,81.31,81.34,11500.0
2015-04-06 14:40:00,81.34,81.4,81.34,81.38,13400.0,81.34,81.4,81.34,81.38,13400.0
2015-04-06 14:45:00,81.37,81.42,81.35,81.41,17200.0,81.37,81.42,81.35,81.41,17200.0
2015-04-06 14:50:00,81.42,81.43,81.38,81.4,13900.0,81.42,81.43,81.38,81.4,13900.0
2015-04-06 14:55:00,81.4,81.42,81.29,81.31,30000.0,81.4,81.42,81.29,81.31,30000.0
2015-04-06 15:00:00,81.3,81.31,81.24,81.29,48100.0,81.3,81.31,81.24,81.29,48100.0
2015-04-06 15:05:00,81.29,81.32,81.2,81.21,18800.0,81.29,81.32,81.2,81.21,18800.0
2015-04-06 15:10:00,81.22,81.22,81.13,81.15,31700.0,81.22,81.22,81.13,81.15,31700.0
2015-04-06 15:15:00,81.15,81.15,81.12,81.12,19100.0,81.15,81.15,81.12,81.12,19100.0
2015-04-06 15:20:00,81.12,81.16,81.05,81.05,20200.0,81.12,81.16,81.05,81.05,20200.0
2015-04-06 15:25:00,81.08,81.13,81.06,81.07,47100.0,81.08,81.13,81.06,81.07,47100.0
2015-04-06 15:30:00,81.07,81.15,81.07,81.15,16300.0,81.07,81.15,81.07,81.15,16300.0
2015-04-06 15:35:00,81.15,81.15,81.05,81.1,15600.0,81.15,81.15,81.05,81.1,15600.0
2015-04-06 15:40:00,81.09,81.1,80.98,80.98,55300.0,81.09,81.1,80.98,80.98,55300.0
2015-04-06 15:45:00,80.98,81.0,80.94,80.95,62900.0,80.98,81.0,80.94,80.95,62900.0
2015-04-06 15:50:00,80.95,81.0,80.93,81.0,59500.0,80.95,81.0,80.93,81.0,59500.0
2015-04-06 15:55:00,81.0,81.06,80.97,80.98,60800.0,81.0,81.06,80.97,80.98,60800.0
2015-04-07 09:30:00,81.07,81.73,80.74,81.52,29500.0,81.07,81.73,80.74,81.52,29500.0
2015-04-07 09:35:00,81.68,81.82,81.56,81.66,11900.0,81.68,81.82,81.56,81.66,11900.0
2015-04-07 09:40:00,81.57,81.6,81.24,81.33,20000.0,81.57,81.6,81.24,81.33,20000.0
2015-04-07 09:45:00,81.3,81.5,81.3,81.42,22400.0,81.3,81.5,81.3,81.42,22400.0
2015-04-07 09:50:00,81.34,81.4,81.18,81.26,18800.0,81.34,81.4,81.18,81.26,18800.0
2015-04-07 09:55:00,81.3,81.31,81.15,81.16,24400.0,81.3,81.31,81.15,81.16,24400.0
2015-04-07 10:00:00,81.14,81.33,81.14,81.28,17200.0,81.14,81.33,81.14,81.28,17200.0
2015-04-07 10:05:00,81.29,81.34,81.2,81.23,21300.0,81.29,81.34,81.2,81.23,21300.0
2015-04-07 10:10:00,81.23,81.33,81.21,81.28,18800.0,81.23,81.33,81.21,81.28,18800.0
2015-04-07 10:15:00,81.27,81.27,81.04,81.07,25400.0,81.27,81.27,81.04,81.07,25400.0
2015-04-07 10:20:00,81.07,81.14,81.07,81.14,51700.0,81.07,81.14,81.07,81.14,51700.0
2015-04-07 10:25:00,81.15,81.15,81.11,81.15,34600.0,81.15,81.15,81.11,81.15,34600.0
2015-04-07 10:30:00,81.16,81.2,81.13,81.15,26300.0,81.16,81.2,81.13,81.15,26300.0
2015-04-07 10:35:00,81.15,81.24,81.15,81.2,73300.0,81.15,81.24,81.15,81.2,73300.0
2015-04-07 10:40:00,81.2,81.2,81.02,81.04,35000.0,81.2,81.2,81.02,81.04,35000.0
2015-04-07 10:45:00,81.04,81.17,81.0,81.01,27000.0,81.04,81.17,81.0,81.01,27000.0
2015-04-07 10:50:00,81.03,81.04,80.98,81.03,15900.0,81.03,81.04,80.98,81.03,15900.0
2015-04-07 10:55:00,81.03,81.1,81.02,81.1,9800.0,81.03,81.1,81.02,81.1,9800.0
2015-04-07 11:00:00,81.11,81.13,81.04,81.06,12100.0,81.11,81.13,81.04,81.06,12100.0
2015-04-07 11:05:00,81.07,81.15,81.06,81.12,8600.0,81.07,81.15,81.06,81.12,8600.0
2015-04-07 11:10:00,81.11,81.16,81.11,81.15,12200.0,81.11,81.16,81.11,81.15,12200.0
2015-04-07 11:15:00,81.15,81.18,81.03,81.04,9300.0,81.15,81.18,81.03,81.04,9300.0
2015-04-07 11:20:00,81.04,81.15,81.04,81.15,6400.0,81.04,81.15,81.04,81.15,6400.0
2015-04-07 11:25:00,81.15,81.2,81.08,81.14,27600.0,81.15,81.2,81.08,81.14,27600.0
2015-04-07 11:30:00,81.17,81.23,81.17,81.23,7100.0,81.17,81.23,81.17,81.23,7100.0
2015-04-07 11:35:00,81.24,81.25,81.1,81.1,15800.0,81.24,81.25,81.1,81.1,15800.0
2015-04-07 11:40:00,81.1,81.11,81.01,81.06,5700.0,81.1,81.11,81.01,81.06,5700.0
2015-04-07 11:45:00,81.08,81.15,81.07,81.15,10100.0,81.08,81.15,81.07,81.15,10100.0
2015-04-07 11:50:00,81.15,81.15,81.06,81.09,14900.0,81.15,81.15,81.06,81.09,14900.0
2015-04-07 11:55:00,81.09,81.1,81.0,81.07,21100.0,81.09,81.1,81.0,81.07,21100.0
2015-04-07 12:00:00,81.09,81.16,81.06,81.14,20100.0,81.09,81.16,81.06,81.14,20100.0
2015-04-07 12:05:00,81.15,81.15,81.08,81.1,22100.0,81.15,81.15,81.08,81.1,22100.0
2015-04-07 12:10:00,81.1,81.18,81.09,81.18,24500.0,81.1,81.18,81.09,81.18,24500.0
2015-04-07 12:15:00,81.18,81.19,81.08,81.19,22700.0,81.18,81.19,81.08,81.19,22700.0
2015-04-07 12:20:00,81.19,81.29,81.19,81.28,11800.0,81.19,81.29,81.19,81.28,11800.0
2015-04-07 12:25:00,81.28,81.34,81.25,81.25,12200.0,81.28,81.34,81.25,81.25,12200.0
2015-04-07 12:30:00,81.26,81.31,81.22,81.26,14200.0,81.26,81.31,81.22,81.26,14200.0
2015-04-07 12:35:00,81.29,81.33,81.28,81.28,11000.0,81.29,81.33,81.28,81.28,11000.0
2015-04-07 12:40:00,81.29,81.31,81.22,81.29,9800.0,81.29,81.31,81.22,81.29,9800.0
2015-04-07 12:45:00,81.29,81.29,81.24,81.28,9200.0,81.29,81.29,81.24,81.28,9200.0
2015-04-07 12:50:00,81.26,81.31,81.24,81.27,11100.0,81.26,81.31,81.24,81.27,11100.0
2015-04-07 12:55:00,81.26,81.27,81.21,81.24,14700.0,81.26,81.27,81.21,81.24,14700.0
2015-04-07 13:00:00,81.25,81.27,81.22,81.25,6700.0,81.25,81.27,81.22,81.25,6700.0
2015-04-07 13:05:00,81.25,81.35,81.25,81.35,10000.0,81.25,81.35,81.25,81.35,10000.0
2015-04-07 13:10:00,81.34,81.35,81.28,81.3,8800.0,81.34,81.35,81.28,81.3,8800.0
2015-04-07 13:15:00,81.31,81.36,81.3,81.36,10500.0,81.31,81.36,81.3,81.36,10500.0
2015-04-07 13:20:00,81.36,81.41,81.34,81.36,19300.0,81.36,81.41,81.34,81.36,19300.0
2015-04-07 13:25:00,81.36,81.4,81.3,81.34,12400.0,81.36,81.4,81.3,81.34,12400.0
2015-04-07 13:30:00,81.33,81.4,81.32,81.38,14000.0,81.33,81.4,81.32,81.38,14000.0
2015-04-07 13:35:00,81.38,81.4,81.34,81.34,6800.0,81.38,81.4,81.34,81.34,6800.0
2015-04-07 13:40:00,81.34,81.4,81.34,81.39,7200.0,81.34,81.4,81.34,81.39,7200.0
2015-04-07 13:45:00,81.4,81.4,81.28,81.3,25900.0,81.4,81.4,81.28,81.3,25900.0
2015-04-07 13:50:00,81.3,81.32,81.29,81.31,8500.0,81.3,81.32,81.29,81.31,8500.0
2015-04-07 13:55:00,81.31,81.33,81.29,81.32,14200.0,81.31,81.33,81.29,81.32,14200.0
2015-04-07 14:00:00,81.32,81.35,81.3,81.31,6500.0,81.32,81.35,81.3,81.31,6500.0
2015-04-07 14:05:00,81.31,81.31,81.25,81.26,73000.0,81.31,81.31,81.25,81.26,73000.0
2015-04-07 14:10:00,81.26,81.32,81.26,81.3,8700.0,81.26,81.32,81.26,81.3,8700.0
2015-04-07 14:15:00,81.29,81.29,81.23,81.23,8300.0,81.29,81.29,81.23,81.23,8300.0
2015-04-07 14:20:00,81.23,81.23,81.14,81.15,10000.0,81.23,81.23,81.14,81.15,10000.0
2015-04-07 14:25:00,81.15,81.19,81.15,81.18,10000.0,81.15,81.19,81.15,81.18,10000.0
2015-04-07 14:30:00,81.18,81.19,81.15,81.16,6100.0,81.18,81.19,81.15,81.16,6100.0
2015-04-07 14:35:00,81.16,81.24,81.16,81.19,13100.0,81.16,81.24,81.16,81.19,13100.0
2015-04-07 14:40:00,81.19,81.24,81.17,81.18,7500.0,81.19,81.24,81.17,81.18,7500.0
2015-04-07 14:45:00,81.17,81.18,81.11,81.12,6400.0,81.17,81.18,81.11,81.12,6400.0
2015-04-07 14:50:00,81.13,81.15,81.07,81.1,11000.0,81.13,81.15,81.07,81.1,11000.0
2015-04-07 14:55:00,81.1,81.12,81.08,81.08,5800.0,81.1,81.12,81.08,81.08,5800.0
2015-04-07 15:00:00,81.08,81.11,81.06,81.08,12600.0,81.08,81.11,81.06,81.08,12600.0
2015-04-07 15:05:00,81.1,81.1,81.01,81.04,12900.0,81.1,81.1,81.01,81.04,12900.0
2015-04-07 15:10:00,81.05,81.05,80.99,81.03,12900.0,81.05,81.05,80.99,81.03,12900.0
2015-04-07 15:15:00,81.03,81.04,80.92,80.99,22700.0,81.03,81.04,80.92,80.99,22700.0
2015-04-07 15:20:00,80.99,80.99,80.92,80.92,28900.0,80.99,80.99,80.92,80.92,28900.0
2015-04-07 15:25:00,80.93,81.01,80.93,80.96,27000.0,80.93,81.01,80.93,80.96,27000.0
2015-04-07 15:30:00,80.97,81.03,80.95,80.98,25500.0,80.97,81.03,80.95,80.98,25500.0
2015-04-07 15:35:00,80.97,80.98,80.74,80.79,39700.0,80.97,80.98,80.74,80.79,39700.0
2015-04-07 15:40:00,80.79,80.81,80.69,80.81,35900.0,80.79,80.81,80.69,80.81,35900.0
2015-04-07 15:45:00,80.81,80.86,80.76,80.77,63400.0,80.81,80.86,80.76,80.77,63400.0
2015-04-07 15:50:00,80.78,80.78,80.64,80.67,83400.0,80.78,80.78,80.64,80.67,83400.0
2015-04-07 15:55:00,80.67,80.67,80.57,80.58,124400.0,80.67,80.67,80.57,80.58,124400.0
2015-04-08 09:30:00,81.32,81.32,80.51,81.1,103600.0,81.32,81.32,80.51,81.1,103600.0
2015-04-08 09:35:00,81.14,81.9,81.14,81.9,51000.0,81.14,81.9,81.14,81.9,51000.0
2015-04-08 09:40:00,81.92,82.18,81.91,82.18,40700.0,81.92,82.18,81.91,82.18,40700.0
2015-04-08 09:45:00,82.18,82.24,82.01,82.01,65800.0,82.18,82.24,82.01,82.01,65800.0
2015-04-08 09:50:00,82.02,82.05,81.81,81.9,30300.0,82.02,82.05,81.81,81.9,30300.0
2015-04-08 09:55:00,81.91,81.91,81.85,81.88,33100.0,81.91,81.91,81.85,81.88,33100.0
2015-04-08 10:00:00,81.89,81.9,81.79,81.83,32600.0,81.89,81.9,81.79,81.83,32600.0
2015-04-08 10:05:00,81.85,81.87,81.79,81.81,34800.0,81.85,81.87,81.79,81.81,34800.0
2015-04-08 10:10:00,81.81,82.0,81.79,81.91,38100.0,81.81,82.0,81.79,81.91,38100.0
2015-04-08 10:15:00,81.91,81.96,81.89,81.91,13500.0,81.91,81.96,81.89,81.91,13500.0
2015-04-08 10:20:00,81.9,82.02,81.89,81.93,18500.0,81.9,82.02,81.89,81.93,18500.0
2015-04-08 10:25:00,81.94,82.1,81.93,82.1,14400.0,81.94,82.1,81.93,82.1,14400.0
2015-04-08 10:30:00,82.09,82.35,82.08,82.35,68100.0,82.09,82.35,82.08,82.35,68100.0
2015-04-08 10:35:00,82.32,82.32,82.23,82.23,33700.0,82.32,82.32,82.23,82.23,33700.0
2015-04-08 10:40:00,82.24,82.25,82.01,82.2,143800.0,82.24,82.25,82.01,82.2,143800.0
2015-04-08 10:45:00,82.16,82.24,82.09,82.23,18200.0,82.16,82.24,82.09,82.23,18200.0
2015-04-08 10:50:00,82.24,82.36,82.11,82.35,39700.0,82.24,82.36,82.11,82.35,39700.0
2015-04-08 10:55:00,82.39,82.43,82.26,82.41,11700.0,82.39,82.43,82.26,82.41,11700.0
2015-04-08 11:00:00,82.39,82.45,82.31,82.41,13500.0,82.39,82.45,82.31,82.41,13500.0
2015-04-08 11:05:00,82.43,82.49,82.42,82.48,12500.0,82.43,82.49,82.42,82.48,12500.0
2015-04-08 11:10:00,82.5,82.64,82.49,82.63,18800.0,82.5,82.64,82.49,82.63,18800.0
2015-04-08 11:15:00,82.64,82.85,82.63,82.81,35600.0,82.64,82.85,82.63,82.81,35600.0
2015-04-08 11:20:00,82.79,82.79,82.66,82.68,15500.0,82.79,82.79,82.66,82.68,15500.0
2015-04-08 11:25:00,82.65,82.69,82.59,82.59,20400.0,82.65,82.69,82.59,82.59,20400.0
2015-04-08 11:30:00,82.58,82.68,82.58,82.68,19400.0,82.58,82.68,82.58,82.68,19400.0
2015-04-08 11:35:00,82.68,82.78,82.67,82.75,18600.0,82.68,82.78,82.67,82.75,18600.0
2015-04-08 11:40:00,82.74,82.8,82.73,82.79,11800.0,82.74,82.8,82.73,82.79,11800.0
2015-04-08 11:45:00,82.79,82.87,82.79,82.85,19800.0,82.79,82.87,82.79,82.85,19800.0
2015-04-08 11:50:00,82.86,82.89,82.75,82.8,11200.0,82.86,82.89,82.75,82.8,11200.0
2015-04-08 11:55:00,82.79,82.9,82.75,82.84,13400.0,82.79,82.9,82.75,82.84,13400.0
2015-04-08 12:00:00,82.84,82.85,82.76,82.77,19500.0,82.84,82.85,82.76,82.77,19500.0
2015-04-08 12:05:00,82.76,82.85,82.75,82.82,17700.0,82.76,82.85,82.75,82.82,17700.0
2015-04-08 12:10:00,82.83,82.85,82.81,82.83,6100.0,82.83,82.85,82.81,82.83,6100.0
2015-04-08 12:15:00,82.84,82.9,82.83,82.86,10500.0,82.84,82.9,82.83,82.86,10500.0
2015-04-08 12:20:00,82.85,82.88,82.76,82.85,15700.0,82.85,82.88,82.76,82.85,15700.0
2015-04-08 12:25:00,82.85,82.92,82.82,82.91,9500.0,82.85,82.92,82.82,82.91,9500.0
2015-04-08 12:30:00,82.91,82.91,82.86,82.9,4900.0,82.91,82.91,82.86,82.9,4900.0
2015-04-08 12:35:00,82.89,82.98,82.87,82.9,13400.0,82.89,82.98,82.87,82.9,13400.0
2015-04-08 12:40:00,82.91,82.98,82.86,82.92,8900.0,82.91,82.98,82.86,82.92,8900.0
2015-04-08 12:45:00,82.91,82.96,82.9,82.95,8400.0,82.91,82.96,82.9,82.95,8400.0
2015-04-08 12:50:00,82.95,83.0,82.83,82.85,12200.0,82.95,83.0,82.83,82.85,12200.0
2015-04-08 12:55:00,82.87,82.95,82.86,82.9,11200.0,82.87,82.95,82.86,82.9,11200.0
2015-04-08 13:00:00,82.91,82.98,82.9,82.95,8200.0,82.91,82.98,82.9,82.95,8200.0
2015-04-08 13:05:00,82.95,83.04,82.93,82.95,13300.0,82.95,83.04,82.93,82.95,13300.0
2015-04-08 13:10:00,82.95,82.95,82.76,82.77,11500.0,82.95,82.95,82.76,82.77,11500.0
2015-04-08 13:15:00,82.77,82.83,82.75,82.77,11200.0,82.77,82.83,82.75,82.77,11200.0
2015-04-08 13:20:00,82.78,82.85,82.77,82.84,7000.0,82.78,82.85,82.77,82.84,7000.0
2015-04-08 13:25:00,82.82,82.93,82.8,82.87,11500.0,82.82,82.93,82.8,82.87,11500.0
2015-04-08 13:30:00,82.86,82.91,82.81,82.82,18200.0,82.86,82.91,82.81,82.82,18200.0
2015-04-08 13:35:00,82.82,82.87,82.77,82.77,5700.0,82.82,82.87,82.77,82.77,5700.0
2015-04-08 13:40:00,82.77,82.78,82.72,82.76,7100.0,82.77,82.78,82.72,82.76,7100.0
2015-04-08 13:45:00,82.77,82.86,82.77,82.78,7100.0,82.77,82.86,82.77,82.78,7100.0
2015-04-08 13:50:00,82.76,82.84,82.74,82.81,13400.0,82.76,82.84,82.74,82.81,13400.0
2015-04-08 13:55:00,82.81,82.81,82.67,82.79,8100.0,82.81,82.81,82.67,82.79,8100.0
2015-04-08 14:00:00,82.78,82.78,82.56,82.65,15600.0,82.78,82.78,82.56,82.65,15600.0
2015-04-08 14:05:00,82.67,82.73,82.52,82.52,14700.0,82.67,82.73,82.52,82.52,14700.0
2015-04-08 14:10:00,82.5,82.93,82.5,82.9,18900.0,82.5,82.93,82.5,82.9,18900.0
2015-04-08 14:15:00,82.89,83.03,82.86,82.95,10300.0,82.89,83.03,82.86,82.95,10300.0
2015-04-08 14:20:00,82.96,83.04,82.95,82.95,7000.0,82.96,83.04,82.95,82.95,7000.0
2015-04-08 14:25:00,82.94,82.97,82.91,82.95,8500.0,82.94,82.97,82.91,82.95,8500.0
2015-04-08 14:30:00,82.94,83.01,82.93,83.01,12000.0,82.94,83.01,82.93,83.01,12000.0
2015-04-08 14:35:00,83.01,83.04,82.92,83.0,17000.0,83.01,83.04,82.92,83.0,17000.0
2015-04-08 14:40:00,83.0,83.07,82.91,83.07,21200.0,83.0,83.07,82.91,83.07,21200.0
2015-04-08 14:45:00,83.07,83.19,83.07,83.18,26700.0,83.07,83.19,83.07,83.18,26700.0
2015-04-08 14:50:00,83.19,83.19,83.04,83.05,17300.0,83.19,83.19,83.04,83.05,17300.0
2015-04-08 14:55:00,83.05,83.07,82.99,83.06,15200.0,83.05,83.07,82.99,83.06,15200.0
2015-04-08 15:00:00,83.07,83.27,83.07,83.26,31000.0,83.07,83.27,83.07,83.26,31000.0
2015-04-08 15:05:00,83.26,83.27,83.22,83.26,13600.0,83.26,83.27,83.22,83.26,13600.0
2015-04-08 15:10:00,83.25,83.27,83.21,83.25,36200.0,83.25,83.27,83.21,83.25,36200.0
2015-04-08 15:15:00,83.26,83.36,83.25,83.29,32000.0,83.26,83.36,83.25,83.29,32000.0
2015-04-08 15:20:00,83.29,83.3,83.24,83.24,26700.0,83.29,83.3,83.24,83.24,26700.0
2015-04-08 15:25:00,83.26,83.4,83.26,83.38,37700.0,83.26,83.4,83.26,83.38,37700.0
2015-04-08 15:30:00,83.38,83.39,83.26,83.29,26500.0,83.38,83.39,83.26,83.29,26500.0
2015-04-08 15:35:00,83.29,83.38,83.27,83.34,31200.0,83.29,83.38,83.27,83.34,31200.0
2015-04-08 15:40:00,83.35,83.45,83.33,83.41,32900.0,83.35,83.45,83.33,83.41,32900.0
2015-04-08 15:45:00,83.42,83.44,83.29,83.29,59700.0,83.42,83.44,83.29,83.29,59700.0
2015-04-08 15:50:00,83.3,83.41,83.29,83.37,76900.0,83.3,83.41,83.29,83.37,76900.0
2015-04-08 15:55:00,83.36,83.53,83.36,83.53,115000.0,83.36,83.53,83.36,83.53,115000.0
2015-04-09 09:30:00,83.9,84.0,83.6,83.9,158700.0,83.9,84.0,83.6,83.9,158700.0
2015-04-09 09:35:00,83.89,83.92,83.26,83.48,45400.0,83.89,83.92,83.26,83.48,45400.0
2015-04-09 09:40:00,83.47,83.51,82.98,83.03,54800.0,83.47,83.51,82.98,83.03,54800.0
2015-04-09 09:45:00,83.04,83.22,82.66,82.66,82800.0,83.04,83.22,82.66,82.66,82800.0
2015-04-09 09:50:00,82.65,83.1,82.59,82.83,60300.0,82.65,83.1,82.59,82.83,60300.0
2015-04-09 09:55:00,82.83,83.19,82.83,83.13,76000.0,82.83,83.19,82.83,83.13,76000.0
2015-04-09 10:00:00,83.15,83.23,83.01,83.06,67400.0,83.15,83.23,83.01,83.06,67400.0
2015-04-09 10:05:00,83.04,83.14,82.93,83.11,20500.0,83.04,83.14,82.93,83.11,20500.0
2015-04-09 10:10:00,83.09,83.09,82.93,83.06,23500.0,83.09,83.09,82.93,83.06,23500.0
2015-04-09 10:15:00,83.04,83.04,82.95,83.02,29200.0,83.04,83.04,82.95,83.02,29200.0
2015-04-09 10:20:00,83.03,83.12,82.96,83.05,28300.0,83.03,83.12,82.96,83.05,28300.0
2015-04-09 10:25:00,83.03,83.08,83.01,83.07,20300.0,83.03,83.08,83.01,83.07,20300.0
2015-04-09 10:30:00,83.05,83.09,83.0,83.07,14400.0,83.05,83.09,83.0,83.07,14400.0
2015-04-09 10:35:00,83.06,83.14,82.99,83.13,19900.0,83.06,83.14,82.99,83.13,19900.0
2015-04-09 10:40:00,83.14,83.14,82.98,83.09,30900.0,83.14,83.14,82.98,83.09,30900.0
2015-04-09 10:45:00,83.09,83.09,82.98,83.0,21300.0,83.09,83.09,82.98,83.0,21300.0
2015-04-09 10:50:00,83.0,83.12,82.99,83.07,40600.0,83.0,83.12,82.99,83.07,40600.0
2015-04-09 10:55:00,83.06,83.23,83.05,83.2,86200.0,83.06,83.23,83.05,83.2,86200.0
2015-04-09 11:00:00,83.2,83.25,83.13,83.15,27500.0,83.2,83.25,83.13,83.15,27500.0
2015-04-09 11:05:00,83.15,83.26,83.14,83.24,78600.0,83.15,83.26,83.14,83.24,78600.0
2015-04-09 11:10:00,83.24,83.27,83.18,83.24,50800.0,83.24,83.27,83.18,83.24,50800.0
2015-04-09 11:15:00,83.25,83.25,82.77,82.77,45200.0,83.25,83.25,82.77,82.77,45200.0
2015-04-09 11:20:00,82.8,82.89,82.78,82.84,14000.0,82.8,82.89,82.78,82.84,14000.0
2015-04-09 11:25:00,82.84,82.87,82.69,82.83,17400.0,82.84,82.87,82.69,82.83,17400.0
2015-04-09 11:30:00,82.83,82.85,82.68,82.68,13400.0,82.83,82.85,82.68,82.68,13400.0
2015-04-09 11:35:00,82.68,82.69,82.52,82.56,26100.0,82.68,82.69,82.52,82.56,26100.0
2015-04-09 11:40:00,82.56,82.65,82.53,82.64,27100.0,82.56,82.65,82.53,82.64,27100.0
2015-04-09 11:45:00,82.63,82.71,82.63,82.7,9800.0,82.63,82.71,82.63,82.7,9800.0
2015-04-09 11:50:00,82.71,82.72,82.58,82.62,23600.0,82.71,82.72,82.58,82.62,23600.0
2015-04-09 11:55:00,82.6,82.61,82.55,82.59,6300.0,82.6,82.61,82.55,82.59,6300.0
2015-04-09 12:00:00,82.6,82.6,82.53,82.54,8200.0,82.6,82.6,82.53,82.54,8200.0
2015-04-09 12:05:00,82.54,82.56,82.47,82.56,15300.0,82.54,82.56,82.47,82.56,15300.0
2015-04-09 12:10:00,82.56,82.61,82.54,82.61,9900.0,82.56,82.61,82.54,82.61,9900.0
2015-04-09 12:15:00,82.62,82.68,82.59,82.64,5500.0,82.62,82.68,82.59,82.64,5500.0
2015-04-09 12:20:00,82.64,82.71,82.62,82.71,7700.0,82.64,82.71,82.62,82.71,7700.0
2015-04-09 12:25:00,82.71,82.8,82.71,82.76,7300.0,82.71,82.8,82.71,82.76,7300.0
2015-04-09 12:30:00,82.75,82.83,82.7,82.7,9200.0,82.75,82.83,82.7,82.7,9200.0
2015-04-09 12:35:00,82.7,82.75,82.69,82.74,7300.0,82.7,82.75,82.69,82.74,7300.0
2015-04-09 12:40:00,82.73,82.78,82.7,82.7,6200.0,82.73,82.78,82.7,82.7,6200.0
2015-04-09 12:45:00,82.7,82.72,82.63,82.66,8700.0,82.7,82.72,82.63,82.66,8700.0
2015-04-09 12:50:00,82.66,82.71,82.62,82.71,10100.0,82.66,82.71,82.62,82.71,10100.0
2015-04-09 12:55:00,82.72,82.73,82.66,82.68,6400.0,82.72,82.73,82.66,82.68,6400.0
2015-04-09 13:00:00,82.69,82.71,82.59,82.62,8200.0,82.69,82.71,82.59,82.62,8200.0
2015-04-09 13:05:00,82.63,82.68,82.61,82.66,7200.0,82.63,82.68,82.61,82.66,7200.0
2015-04-09 13:10:00,82.65,82.66,82.56,82.57,8300.0,82.65,82.66,82.56,82.57,8300.0
2015-04-09 13:15:00,82.58,82.66,82.58,82.61,7000.0,82.58,82.66,82.58,82.61,7000.0
2015-04-09 13:20:00,82.61,82.71,82.61,82.7,14100.0,82.61,82.71,82.61,82.7,14100.0
2015-04-09 13:25:00,82.69,82.74,82.68,82.7,21000.0,82.69,82.74,82.68,82.7,21000.0
2015-04-09 13:30:00,82.69,82.7,82.55,82.57,9400.0,82.69,82.7,82.55,82.57,9400.0
2015-04-09 13:35:00,82.58,82.66,82.56,82.58,10700.0,82.58,82.66,82.56,82.58,10700.0
2015-04-09 13:40:00,82.59,82.67,82.57,82.64,8900.0,82.59,82.67,82.57,82.64,8900.0
2015-04-09 13:45:00,82.62,82.74,82.62,82.74,61700.0,82.62,82.74,82.62,82.74,61700.0
2015-04-09 13:50:00,82.72,82.76,82.69,82.71,6500.0,82.72,82.76,82.69,82.71,6500.0
2015-04-09 13:55:00,82.71,82.77,82.69,82.72,8300.0,82.71,82.77,82.69,82.72,8300.0
2015-04-09 14:00:00,82.71,82.71,82.65,82.67,11400.0,82.71,82.71,82.65,82.67,11400.0
2015-04-09 14:05:00,82.66,82.67,82.56,82.57,11400.0,82.66,82.67,82.56,82.57,11400.0
2015-04-09 14:10:00,82.58,82.64,82.57,82.58,8700.0,82.58,82.64,82.57,82.58,8700.0
2015-04-09 14:15:00,82.58,82.61,82.55,82.6,35500.0,82.58,82.61,82.55,82.6,35500.0
2015-04-09 14:20:00,82.59,82.61,82.56,82.58,12000.0,82.59,82.61,82.56,82.58,12000.0
2015-04-09 14:25:00,82.58,82.65,82.57,82.62,16500.0,82.58,82.65,82.57,82.62,16500.0
2015-04-09 14:30:00,82.61,82.62,82.58,82.62,12700.0,82.61,82.62,82.58,82.62,12700.0
2015-04-09 14:35:00,82.62,82.67,82.6,82.65,8800.0,82.62,82.67,82.6,82.65,8800.0
2015-04-09 14:40:00,82.65,82.67,82.59,82.59,14900.0,82.65,82.67,82.59,82.59,14900.0
2015-04-09 14:45:00,82.59,82.6,82.49,82.53,23300.0,82.59,82.6,82.49,82.53,23300.0
2015-04-09 14:50:00,82.53,82.55,82.5,82.5,8800.0,82.53,82.55,82.5,82.5,8800.0
2015-04-09 14:55:00,82.49,82.5,82.45,82.49,25400.0,82.49,82.5,82.45,82.49,25400.0
2015-04-09 15:00:00,82.5,82.64,82.49,82.62,79500.0,82.5,82.64,82.49,82.62,79500.0
2015-04-09 15:05:00,82.62,82.65,82.61,82.61,8600.0,82.62,82.65,82.61,82.61,8600.0
2015-04-09 15:10:00,82.61,82.72,82.59,82.64,75900.0,82.61,82.72,82.59,82.64,75900.0
2015-04-09 15:15:00,82.63,82.74,82.62,82.7,74300.0,82.63,82.74,82.62,82.7,74300.0
2015-04-09 15:20:00,82.7,82.74,82.69,82.71,14500.0,82.7,82.74,82.69,82.71,14500.0
2015-04-09 15:25:00,82.72,82.82,82.69,82.82,17500.0,82.72,82.82,82.69,82.82,17500.0
2015-04-09 15:30:00,82.83,82.84,82.73,82.74,21000.0,82.83,82.84,82.73,82.74,21000.0
2015-04-09 15:35:00,82.75,82.79,82.75,82.79,23000.0,82.75,82.79,82.75,82.79,23000.0
2015-04-09 15:40:00,82.78,82.79,82.73,82.74,29300.0,82.78,82.79,82.73,82.74,29300.0
2015-04-09 15:45:00,82.72,82.81,82.67,82.68,47700.0,82.72,82.81,82.67,82.68,47700.0
2015-04-09 15:50:00,82.69,82.73,82.68,82.72,89900.0,82.69,82.73,82.68,82.72,89900.0
2015-04-09 15:55:00,82.72,82.8,82.69,82.75,99600.0,82.72,82.8,82.69,82.75,99600.0
2015-04-10 09:30:00,82.71,82.75,82.5,82.71,22800.0,82.71,82.75,82.5,82.71,22800.0
2015-04-10 09:35:00,82.68,82.8,82.6,82.76,27600.0,82.68,82.8,82.6,82.76,27600.0
2015-04-10 09:40:00,82.78,82.84,82.62,82.74,24400.0,82.78,82.84,82.62,82.74,24400.0
2015-04-10 09:45:00,82.81,82.84,82.74,82.8,10100.0,82.81,82.84,82.74,82.8,10100.0
2015-04-10 09:50:00,82.81,83.0,82.79,82.99,22000.0,82.81,83.0,82.79,82.99,22000.0
2015-04-10 09:55:00,83.0,83.05,82.88,82.91,40100.0,83.0,83.05,82.88,82.91,40100.0
2015-04-10 10:00:00,82.89,82.91,82.77,82.86,12500.0,82.89,82.91,82.77,82.86,12500.0
2015-04-10 10:05:00,82.83,82.89,82.77,82.89,12500.0,82.83,82.89,82.77,82.89,12500.0
2015-04-10 10:10:00,82.89,82.91,82.8,82.87,13900.0,82.89,82.91,82.8,82.87,13900.0
2015-04-10 10:15:00,82.87,82.96,82.86,82.93,18500.0,82.87,82.96,82.86,82.93,18500.0
2015-04-10 10:20:00,82.94,83.0,82.89,82.95,10700.0,82.94,83.0,82.89,82.95,10700.0
2015-04-10 10:25:00,82.94,83.06,82.89,83.02,9600.0,82.94,83.06,82.89,83.02,9600.0
2015-04-10 10:30:00,83.02,83.04,82.93,82.95,12900.0,83.02,83.04,82.93,82.95,12900.0
2015-04-10 10:35:00,82.96,83.09,82.94,82.94,18500.0,82.96,83.09,82.94,82.94,18500.0
2015-04-10 10:40:00,82.97,82.98,82.85,82.93,8600.0,82.97,82.98,82.85,82.93,8600.0
2015-04-10 10:45:00,82.94,82.97,82.91,82.91,5800.0,82.94,82.97,82.91,82.91,5800.0
2015-04-10 10:50:00,82.92,83.0,82.9,82.95,9400.0,82.92,83.0,82.9,82.95,9400.0
2015-04-10 10:55:00,82.96,83.01,82.9,83.01,7000.0,82.96,83.01,82.9,83.01,7000.0
2015-04-10 11:00:00,83.02,83.08,83.01,83.02,5600.0,83.02,83.08,83.01,83.02,5600.0
2015-04-10 11:05:00,83.01,83.09,83.01,83.07,5400.0,83.01,83.09,83.01,83.07,5400.0
2015-04-10 11:10:00,83.07,83.13,83.03,83.08,13500.0,83.07,83.13,83.03,83.08,13500.0
2015-04-10 11:15:00,83.06,83.13,83.03,83.03,10600.0,83.06,83.13,83.03,83.03,10600.0
2015-04-10 11:20:00,83.03,83.03,82.94,82.96,5700.0,83.03,83.03,82.94,82.96,5700.0
2015-04-10 11:25:00,82.96,83.04,82.95,83.01,7400.0,82.96,83.04,82.95,83.01,7400.0
2015-04-10 11:30:00,83.01,83.02,82.98,83.02,9400.0,83.01,83.02,82.98,83.02,9400.0
2015-04-10 11:35:00,83.02,83.06,83.0,83.02,7600.0,83.02,83.06,83.0,83.02,7600.0
2015-04-10 11:40:00,83.02,83.09,83.01,83.06,4700.0,83.02,83.09,83.01,83.06,4700.0
2015-04-10 11:45:00,83.05,83.11,83.03,83.06,19400.0,83.05,83.11,83.03,83.06,19400.0
2015-04-10 11:50:00,83.07,83.1,83.03,83.1,10500.0,83.07,83.1,83.03,83.1,10500.0
2015-04-10 11:55:00,83.12,83.13,83.05,83.11,9000.0,83.12,83.13,83.05,83.11,9000.0
2015-04-10 12:00:00,83.12,83.13,83.02,83.03,5300.0,83.12,83.13,83.02,83.03,5300.0
2015-04-10 12:05:00,83.03,83.07,82.97,83.07,6500.0,83.03,83.07,82.97,83.07,6500.0
2015-04-10 12:10:00,83.07,83.07,82.95,83.01,12100.0,83.07,83.07,82.95,83.01,12100.0
2015-04-10 12:15:00,83.02,83.06,83.02,83.04,3600.0,83.02,83.06,83.02,83.04,3600.0
2015-04-10 12:20:00,83.03,83.05,83.01,83.03,28700.0,83.03,83.05,83.01,83.03,28700.0
2015-04-10 12:25:00,83.03,83.04,83.01,83.01,8700.0,83.03,83.04,83.01,83.01,8700.0
2015-04-10 12:30:00,83.02,83.04,83.01,83.03,7000.0,83.02,83.04,83.01,83.03,7000.0
2015-04-10 12:35:00,83.02,83.03,83.0,83.03,16900.0,83.02,83.03,83.0,83.03,16900.0
2015-04-10 12:40:00,83.03,83.03,82.97,82.99,6100.0,83.03,83.03,82.97,82.99,6100.0
2015-04-10 12:45:00,83.0,83.08,82.99,83.07,5700.0,83.0,83.08,82.99,83.07,5700.0
2015-04-10 12:50:00,83.05,83.09,83.04,83.06,4400.0,83.05,83.09,83.04,83.06,4400.0
2015-04-10 12:55:00,83.05,83.05,83.0,83.0,3900.0,83.05,83.05,83.0,83.0,3900.0
2015-04-10 13:00:00,83.01,83.1,83.01,83.1,4700.0,83.01,83.1,83.01,83.1,4700.0
2015-04-10 13:05:00,83.11,83.11,83.06,83.07,4000.0,83.11,83.11,83.06,83.07,4000.0
2015-04-10 13:10:00,83.06,83.08,83.05,83.05,5700.0,83.06,83.08,83.05,83.05,5700.0
2015-04-10 13:15:00,83.06,83.07,83.04,83.05,4200.0,83.06,83.07,83.04,83.05,4200.0
2015-04-10 13:20:00,83.05,83.05,83.03,83.03,3300.0,83.05,83.05,83.03,83.03,3300.0
2015-04-10 13:25:00,83.04,83.05,83.03,83.05,7100.0,83.04,83.05,83.03,83.05,7100.0
2015-04-10 13:30:00,83.05,83.11,83.04,83.05,6200.0,83.05,83.11,83.04,83.05,6200.0
2015-04-10 13:35:00,83.05,83.06,83.04,83.05,19100.0,83.05,83.06,83.04,83.05,19100.0
2015-04-10 13:40:00,83.05,83.07,83.03,83.04,3400.0,83.05,83.07,83.03,83.04,3400.0
2015-04-10 13:45:00,83.03,83.06,83.03,83.05,4000.0,83.03,83.06,83.03,83.05,4000.0
2015-04-10 13:50:00,83.04,83.06,83.03,83.03,6700.0,83.04,83.06,83.03,83.03,6700.0
2015-04-10 13:55:00,83.03,83.06,83.02,83.03,9400.0,83.03,83.06,83.02,83.03,9400.0
2015-04-10 14:00:00,83.04,83.05,83.03,83.04,6100.0,83.04,83.05,83.03,83.04,6100.0
2015-04-10 14:05:00,83.02,83.02,82.99,83.01,17900.0,83.02,83.02,82.99,83.01,17900.0
2015-04-10 14:10:00,83.0,83.12,83.0,83.12,5400.0,83.0,83.12,83.0,83.12,5400.0
2015-04-10 14:15:00,83.11,83.14,83.1,83.12,7900.0,83.11,83.14,83.1,83.12,7900.0
2015-04-10 14:20:00,83.11,83.12,83.04,83.04,5600.0,83.11,83.12,83.04,83.04,5600.0
2015-04-10 14:25:00,83.06,83.16,83.06,83.13,6200.0,83.06,83.16,83.06,83.13,6200.0
2015-04-10 14:30:00,83.12,83.12,83.05,83.05,6800.0,83.12,83.12,83.05,83.05,6800.0
2015-04-10 14:35:00,83.05,83.09,83.03,83.08,7600.0,83.05,83.09,83.03,83.08,7600.0
2015-04-10 14:40:00,83.07,83.09,83.06,83.07,7400.0,83.07,83.09,83.06,83.07,7400.0
2015-04-10 14:45:00,83.08,83.16,83.08,83.14,7500.0,83.08,83.16,83.08,83.14,7500.0
2015-04-10 14:50:00,83.13,83.15,83.06,83.15,25800.0,83.13,83.15,83.06,83.15,25800.0
2015-04-10 14:55:00,83.15,83.19,83.15,83.15,9500.0,83.15,83.19,83.15,83.15,9500.0
2015-04-10 15:00:00,83.14,83.15,83.04,83.05,15100.0,83.14,83.15,83.04,83.05,15100.0
2015-04-10 15:05:00,83.05,83.06,83.0,83.03,24000.0,83.05,83.06,83.0,83.03,24000.0
2015-04-10 15:10:00,83.03,83.05,82.98,83.0,19600.0,83.03,83.05,82.98,83.0,19600.0
2015-04-10 15:15:00,82.99,83.0,82.94,82.96,6900.0,82.99,83.0,82.94,82.96,6900.0
2015-04-10 15:20:00,82.96,83.01,82.96,82.96,16600.0,82.96,83.01,82.96,82.96,16600.0
2015-04-10 15:25:00,82.97,82.97,82.89,82.9,19100.0,82.97,82.97,82.89,82.9,19100.0
2015-04-10 15:30:00,82.91,82.96,82.9,82.92,17500.0,82.91,82.96,82.9,82.92,17500.0
2015-04-10 15:35:00,82.91,82.97,82.91,82.93,19200.0,82.91,82.97,82.91,82.93,19200.0
2015-04-10 15:40:00,82.93,82.99,82.93,82.98,19800.0,82.93,82.99,82.93,82.98,19800.0
2015-04-10 15:45:00,82.98,83.0,82.94,82.95,20200.0,82.98,83.0,82.94,82.95,20200.0
2015-04-10 15:50:00,82.94,82.95,82.86,82.93,54700.0,82.94,82.95,82.86,82.93,54700.0
2015-04-10 15:55:00,82.92,82.93,82.81,82.88,117200.0,82.92,82.93,82.81,82.88,117200.0
2015-04-13 09:30:00,82.84,82.86,82.56,82.72,18700.0,82.84,82.86,82.56,82.72,18700.0
2015-04-13 09:35:00,82.65,82.99,82.65,82.95,6500.0,82.65,82.99,82.65,82.95,6500.0
2015-04-13 09:40:00,82.98,83.18,82.96,83.16,10600.0,82.98,83.18,82.96,83.16,10600.0
2015-04-13 09:45:00,83.2,83.25,82.9,82.95,10700.0,83.2,83.25,82.9,82.95,10700.0
2015-04-13 09:50:00,82.94,82.96,82.74,82.74,14400.0,82.94,82.96,82.74,82.74,14400.0
2015-04-13 09:55:00,82.7,82.76,82.58,82.58,11800.0,82.7,82.76,82.58,82.58,11800.0
2015-04-13 10:00:00,82.58,82.64,82.51,82.57,21800.0,82.58,82.64,82.51,82.57,21800.0
2015-04-13 10:05:00,82.58,82.71,82.55,82.55,19300.0,82.58,82.71,82.55,82.55,19300.0
2015-04-13 10:10:00,82.52,82.62,82.52,82.55,10400.0,82.52,82.62,82.52,82.55,10400.0
2015-04-13 10:15:00,82.53,82.6,82.5,82.56,12000.0,82.53,82.6,82.5,82.56,12000.0
2015-04-13 10:20:00,82.56,82.76,82.55,82.74,9100.0,82.56,82.76,82.55,82.74,9100.0
2015-04-13 10:25:00,82.74,82.87,82.74,82.79,9000.0,82.74,82.87,82.74,82.79,9000.0
2015-04-13 10:30:00,82.82,82.91,82.79,82.81,9800.0,82.82,82.91,82.79,82.81,9800.0
2015-04-13 10:35:00,82.82,82.86,82.75,82.86,9900.0,82.82,82.86,82.75,82.86,9900.0
2015-04-13 10:40:00,82.86,82.86,82.71,82.72,13900.0,82.86,82.86,82.71,82.72,13900.0
2015-04-13 10:45:00,82.69,82.74,82.65,82.67,8100.0,82.69,82.74,82.65,82.67,8100.0
2015-04-13 10:50:00,82.65,82.66,82.59,82.65,5400.0,82.65,82.66,82.59,82.65,5400.0
2015-04-13 10:55:00,82.63,82.65,82.58,82.6,9500.0,82.63,82.65,82.58,82.6,9500.0
2015-04-13 11:00:00,82.59,82.64,82.56,82.59,13000.0,82.59,82.64,82.56,82.59,13000.0
2015-04-13 11:05:00,82.59,82.64,82.58,82.62,9800.0,82.59,82.64,82.58,82.62,9800.0
2015-04-13 11:10:00,82.6,82.6,82.51,82.56,10800.0,82.6,82.6,82.51,82.56,10800.0
2015-04-13 11:15:00,82.54,82.56,82.47,82.48,6100.0,82.54,82.56,82.47,82.48,6100.0
2015-04-13 11:20:00,82.47,82.49,82.44,82.49,10800.0,82.47,82.49,82.44,82.49,10800.0
2015-04-13 11:25:00,82.49,82.49,82.4,82.44,10800.0,82.49,82.49,82.4,82.44,10800.0
2015-04-13 11:30:00,82.44,82.52,82.4,82.41,8400.0,82.44,82.52,82.4,82.41,8400.0
2015-04-13 11:35:00,82.4,82.42,82.35,82.39,13200.0,82.4,82.42,82.35,82.39,13200.0
2015-04-13 11:40:00,82.38,82.42,82.36,82.39,10400.0,82.38,82.42,82.36,82.39,10400.0
2015-04-13 11:45:00,82.41,82.44,82.35,82.38,7600.0,82.41,82.44,82.35,82.38,7600.0
2015-04-13 11:50:00,82.39,82.4,82.33,82.33,7200.0,82.39,82.4,82.33,82.33,7200.0
2015-04-13 11:55:00,82.35,82.35,82.27,82.35,8000.0,82.35,82.35,82.27,82.35,8000.0
2015-04-13 12:00:00,82.34,82.45,82.34,82.44,3900.0,82.34,82.45,82.34,82.44,3900.0
2015-04-13 12:05:00,82.45,82.5,82.43,82.47,7700.0,82.45,82.5,82.43,82.47,7700.0
2015-04-13 12:10:00,82.49,82.54,82.46,82.51,5200.0,82.49,82.54,82.46,82.51,5200.0
2015-04-13 12:15:00,82.51,82.55,82.47,82.47,5000.0,82.51,82.55,82.47,82.47,5000.0
2015-04-13 12:20:00,82.49,82.49,82.39,82.42,7800.0,82.49,82.49,82.39,82.42,7800.0
2015-04-13 12:25:00,82.43,82.44,82.37,82.43,3800.0,82.43,82.44,82.37,82.43,3800.0
2015-04-13 12:30:00,82.44,82.5,82.44,82.47,2700.0,82.44,82.5,82.44,82.47,2700.0
2015-04-13 12:35:00,82.47,82.47,82.38,82.4,5100.0,82.47,82.47,82.38,82.4,5100.0
2015-04-13 12:40:00,82.4,82.42,82.39,82.4,4400.0,82.4,82.42,82.39,82.4,4400.0
2015-04-13 12:45:00,82.39,82.47,82.37,82.42,8600.0,82.39,82.47,82.37,82.42,8600.0
2015-04-13 12:50:00,82.42,82.44,82.4,82.41,3600.0,82.42,82.44,82.4,82.41,3600.0
2015-04-13 12:55:00,82.42,82.44,82.4,82.41,3400.0,82.42,82.44,82.4,82.41,3400.0
2015-04-13 13:00:00,82.41,82.42,82.28,82.31,5100.0,82.41,82.42,82.28,82.31,5100.0
2015-04-13 13:05:00,82.31,82.33,82.26,82.29,6500.0,82.31,82.33,82.26,82.29,6500.0
2015-04-13 13:10:00,82.29,82.29,82.2,82.25,7100.0,82.29,82.29,82.2,82.25,7100.0
2015-04-13 13:15:00,82.24,82.25,82.23,82.24,2700.0,82.24,82.25,82.23,82.24,2700.0
2015-04-13 13:20:00,82.27,82.28,82.07,82.08,27500.0,82.27,82.28,82.07,82.08,27500.0
2015-04-13 13:25:00,82.08,82.1,82.04,82.04,5700.0,82.08,82.1,82.04,82.04,5700.0
2015-04-13 13:30:00,82.07,82.07,82.02,82.07,7600.0,82.07,82.07,82.02,82.07,7600.0
2015-04-13 13:35:00,82.08,82.14,82.08,82.1,3900.0,82.08,82.14,82.08,82.1,3900.0
2015-04-13 13:40:00,82.1,82.1,81.95,81.98,12900.0,82.1,82.1,81.95,81.98,12900.0
2015-04-13 13:45:00,81.99,82.03,81.99,81.99,4100.0,81.99,82.03,81.99,81.99,4100.0
2015-04-13 13:50:00,81.99,82.06,81.96,82.05,5300.0,81.99,82.06,81.96,82.05,5300.0
2015-04-13 13:55:00,82.04,82.13,82.03,82.13,6300.0,82.04,82.13,82.03,82.13,6300.0
2015-04-13 14:00:00,82.14,82.16,82.13,82.16,4400.0,82.14,82.16,82.13,82.16,4400.0
2015-04-13 14:05:00,82.15,82.17,82.08,82.16,9300.0,82.15,82.17,82.08,82.16,9300.0
2015-04-13 14:10:00,82.16,82.17,82.09,82.1,7500.0,82.16,82.17,82.09,82.1,7500.0
2015-04-13 14:15:00,82.09,82.16,82.09,82.15,4100.0,82.09,82.16,82.09,82.15,4100.0
2015-04-13 14:20:00,82.15,82.16,82.08,82.12,7300.0,82.15,82.16,82.08,82.12,7300.0
2015-04-13 14:25:00,82.13,82.27,82.13,82.26,16300.0,82.13,82.27,82.13,82.26,16300.0
2015-04-13 14:30:00,82.28,82.29,82.24,82.28,25500.0,82.28,82.29,82.24,82.28,25500.0
2015-04-13 14:35:00,82.28,82.28,82.16,82.2,26000.0,82.28,82.28,82.16,82.2,26000.0
2015-04-13 14:40:00,82.2,82.24,82.2,82.24,7100.0,82.2,82.24,82.2,82.24,7100.0
2015-04-13 14:45:00,82.23,82.24,82.03,82.05,25000.0,82.23,82.24,82.03,82.05,25000.0
2015-04-13 14:50:00,82.05,82.08,81.95,82.05,14500.0,82.05,82.08,81.95,82.05,14500.0
2015-04-13 14:55:00,82.1,82.1,82.04,82.08,6200.0,82.1,82.1,82.04,82.08,6200.0
2015-04-13 15:00:00,82.07,82.08,82.03,82.07,10900.0,82.07,82.08,82.03,82.07,10900.0
2015-04-13 15:05:00,82.06,82.07,82.01,82.04,31600.0,82.06,82.07,82.01,82.04,31600.0
2015-04-13 15:10:00,82.05,82.12,82.04,82.11,15500.0,82.05,82.12,82.04,82.11,15500.0
2015-04-13 15:15:00,82.1,82.1,82.02,82.08,9400.0,82.1,82.1,82.02,82.08,9400.0
2015-04-13 15:20:00,82.07,82.08,82.01,82.03,9100.0,82.07,82.08,82.01,82.03,9100.0
2015-04-13 15:25:00,82.03,82.03,81.98,82.01,13100.0,82.03,82.03,81.98,82.01,13100.0
2015-04-13 15:30:00,82.0,82.0,81.93,81.95,14900.0,82.0,82.0,81.93,81.95,14900.0
2015-04-13 15:35:00,81.95,81.97,81.94,81.97,9700.0,81.95,81.97,81.94,81.97,9700.0
2015-04-13 15:40:00,81.96,82.02,81.94,82.01,27500.0,81.96,82.02,81.94,82.01,27500.0
2015-04-13 15:45:00,82.01,82.01,81.88,81.89,24100.0,82.01,82.01,81.88,81.89,24100.0
2015-04-13 15:50:00,81.86,81.89,81.67,81.84,74600.0,81.86,81.89,81.67,81.84,74600.0
2015-04-13 15:55:00,81.85,81.89,81.82,81.83,86800.0,81.85,81.89,81.82,81.83,86800.0
2015-04-14 09:30:00,81.62,82.16,81.62,81.85,22900.0,81.62,82.16,81.62,81.85,22900.0
2015-04-14 09:35:00,81.94,82.07,81.83,82.05,3600.0,81.94,82.07,81.83,82.05,3600.0
2015-04-14 09:40:00,81.94,81.98,81.72,81.95,33000.0,81.94,81.98,81.72,81.95,33000.0
2015-04-14 09:45:00,81.97,81.97,81.7,81.79,13800.0,81.97,81.97,81.7,81.79,13800.0
2015-04-14 09:50:00,81.8,81.92,81.61,81.61,82400.0,81.8,81.92,81.61,81.61,82400.0
2015-04-14 09:55:00,81.6,81.63,81.35,81.47,22900.0,81.6,81.63,81.35,81.47,22900.0
2015-04-14 10:00:00,81.44,81.55,81.28,81.3,17300.0,81.44,81.55,81.28,81.3,17300.0
2015-04-14 10:05:00,81.28,81.32,81.1,81.27,18200.0,81.28,81.32,81.1,81.27,18200.0
2015-04-14 10:10:00,81.32,81.32,81.13,81.29,25200.0,81.32,81.32,81.13,81.29,25200.0
2015-04-14 10:15:00,81.25,81.25,81.03,81.09,17500.0,81.25,81.25,81.03,81.09,17500.0
2015-04-14 10:20:00,81.13,81.34,81.12,81.3,21100.0,81.13,81.34,81.12,81.3,21100.0
2015-04-14 10:25:00,81.3,81.34,81.26,81.33,5600.0,81.3,81.34,81.26,81.33,5600.0
2015-04-14 10:30:00,81.34,81.35,81.2,81.26,63400.0,81.34,81.35,81.2,81.26,63400.0
2015-04-14 10:35:00,81.25,81.28,81.18,81.26,6200.0,81.25,81.28,81.18,81.26,6200.0
2015-04-14 10:40:00,81.25,81.3,81.16,81.28,7700.0,81.25,81.3,81.16,81.28,7700.0
2015-04-14 10:45:00,81.3,81.46,81.27,81.33,49800.0,81.3,81.46,81.27,81.33,49800.0
2015-04-14 10:50:00,81.36,81.36,81.23,81.26,23300.0,81.36,81.36,81.23,81.26,23300.0
2015-04-14 10:55:00,81.26,81.27,81.17,81.2,9400.0,81.26,81.27,81.17,81.2,9400.0
2015-04-14 11:00:00,81.18,81.22,81.11,81.22,13100.0,81.18,81.22,81.11,81.22,13100.0
2015-04-14 11:05:00,81.22,81.31,81.2,81.29,8500.0,81.22,81.31,81.2,81.29,8500.0
2015-04-14 11:10:00,81.3,81.5,81.3,81.49,21200.0,81.3,81.5,81.3,81.49,21200.0
2015-04-14 11:15:00,81.48,81.5,81.43,81.44,23400.0,81.48,81.5,81.43,81.44,23400.0
2015-04-14 11:20:00,81.44,81.48,81.34,81.41,17500.0,81.44,81.48,81.34,81.41,17500.0
2015-04-14 11:25:00,81.42,81.48,81.35,81.39,11100.0,81.42,81.48,81.35,81.39,11100.0
2015-04-14 11:30:00,81.4,81.5,81.4,81.49,3100.0,81.4,81.5,81.4,81.49,3100.0
2015-04-14 11:35:00,81.47,81.49,81.35,81.41,5000.0,81.47,81.49,81.35,81.41,5000.0
2015-04-14 11:40:00,81.39,81.41,81.33,81.37,29000.0,81.39,81.41,81.33,81.37,29000.0
2015-04-14 11:45:00,81.36,81.38,81.33,81.35,6800.0,81.36,81.38,81.33,81.35,6800.0
2015-04-14 11:50:00,81.34,81.39,81.34,81.39,6900.0,81.34,81.39,81.34,81.39,6900.0
2015-04-14 11:55:00,81.39,81.4,81.35,81.38,9800.0,81.39,81.4,81.35,81.38,9800.0
2015-04-14 12:00:00,81.38,81.43,81.36,81.41,5000.0,81.38,81.43,81.36,81.41,5000.0
2015-04-14 12:05:00,81.42,81.48,81.39,81.48,2800.0,81.42,81.48,81.39,81.48,2800.0
2015-04-14 12:10:00,81.44,81.48,81.41,81.41,5200.0,81.44,81.48,81.41,81.41,5200.0
2015-04-14 12:15:00,81.39,81.4,81.36,81.38,6700.0,81.39,81.4,81.36,81.38,6700.0
2015-04-14 12:20:00,81.39,81.4,81.35,81.36,3800.0,81.39,81.4,81.35,81.36,3800.0
2015-04-14 12:25:00,81.36,81.42,81.35,81.38,10900.0,81.36,81.42,81.35,81.38,10900.0
2015-04-14 12:30:00,81.39,81.52,81.39,81.48,15300.0,81.39,81.52,81.39,81.48,15300.0
2015-04-14 12:35:00,81.47,81.55,81.42,81.42,23500.0,81.47,81.55,81.42,81.42,23500.0
2015-04-14 12:40:00,81.42,81.45,81.41,81.45,2900.0,81.42,81.45,81.41,81.45,2900.0
2015-04-14 12:45:00,81.47,81.5,81.45,81.48,3300.0,81.47,81.5,81.45,81.48,3300.0
2015-04-14 12:50:00,81.5,81.51,81.46,81.5,10100.0,81.5,81.51,81.46,81.5,10100.0
2015-04-14 12:55:00,81.48,81.52,81.41,81.41,7200.0,81.48,81.52,81.41,81.41,7200.0
2015-04-14 13:00:00,81.42,81.48,81.4,81.48,52500.0,81.42,81.48,81.4,81.48,52500.0
2015-04-14 13:05:00,81.48,81.53,81.46,81.51,28700.0,81.48,81.53,81.46,81.51,28700.0
2015-04-14 13:10:00,81.5,81.57,81.47,81.48,11500.0,81.5,81.57,81.47,81.48,11500.0
2015-04-14 13:15:00,81.43,81.48,81.43,81.48,8400.0,81.43,81.48,81.43,81.48,8400.0
2015-04-14 13:20:00,81.48,81.5,81.47,81.5,7800.0,81.48,81.5,81.47,81.5,7800.0
2015-04-14 13:25:00,81.5,81.55,81.46,81.55,9800.0,81.5,81.55,81.46,81.55,9800.0
2015-04-14 13:30:00,81.54,81.58,81.46,81.5,5800.0,81.54,81.58,81.46,81.5,5800.0
2015-04-14 13:35:00,81.49,81.5,81.38,81.39,8800.0,81.49,81.5,81.38,81.39,8800.0
2015-04-14 13:40:00,81.39,81.42,81.33,81.35,6200.0,81.39,81.42,81.33,81.35,6200.0
2015-04-14 13:45:00,81.34,81.36,81.27,81.27,5700.0,81.34,81.36,81.27,81.27,5700.0
2015-04-14 13:50:00,81.27,81.28,81.19,81.19,7400.0,81.27,81.28,81.19,81.19,7400.0
2015-04-14 13:55:00,81.2,81.2,81.08,81.09,15200.0,81.2,81.2,81.08,81.09,15200.0
2015-04-14 14:00:00,81.09,81.14,81.08,81.09,15400.0,81.09,81.14,81.08,81.09,15400.0
2015-04-14 14:05:00,81.09,81.16,81.09,81.13,10500.0,81.09,81.16,81.09,81.13,10500.0
2015-04-14 14:10:00,81.13,81.14,81.06,81.11,13900.0,81.13,81.14,81.06,81.11,13900.0
2015-04-14 14:15:00,81.11,81.15,81.1,81.11,6900.0,81.11,81.15,81.1,81.11,6900.0
2015-04-14 14:20:00,81.11,81.14,81.06,81.07,10700.0,81.11,81.14,81.06,81.07,10700.0
2015-04-14 14:25:00,81.09,81.14,81.07,81.1,8200.0,81.09,81.14,81.07,81.1,8200.0
2015-04-14 14:30:00,81.12,81.13,81.06,81.07,13100.0,81.12,81.13,81.06,81.07,13100.0
2015-04-14 14:35:00,81.07,81.07,81.03,81.06,13900.0,81.07,81.07,81.03,81.06,13900.0
2015-04-14 14:40:00,81.07,81.1,81.06,81.09,20400.0,81.07,81.1,81.06,81.09,20400.0
2015-04-14 14:45:00,81.09,81.1,81.02,81.03,18000.0,81.09,81.1,81.02,81.03,18000.0
2015-04-14 14:50:00,81.03,81.06,80.99,81.05,38400.0,81.03,81.06,80.99,81.05,38400.0
2015-04-14 14:55:00,81.05,81.21,81.04,81.21,14700.0,81.05,81.21,81.04,81.21,14700.0
2015-04-14 15:00:00,81.22,81.27,81.16,81.18,8700.0,81.22,81.27,81.16,81.18,8700.0
2015-04-14 15:05:00,81.17,81.17,81.12,81.14,9400.0,81.17,81.17,81.12,81.14,9400.0
2015-04-14 15:10:00,81.14,81.19,81.13,81.17,12400.0,81.14,81.19,81.13,81.17,12400.0
2015-04-14 15:15:00,81.17,81.19,81.11,81.13,12300.0,81.17,81.19,81.11,81.13,12300.0
2015-04-14 15:20:00,81.13,81.15,81.1,81.12,8800.0,81.13,81.15,81.1,81.12,8800.0
2015-04-14 15:25:00,81.12,81.12,81.0,81.03,23500.0,81.12,81.12,81.0,81.03,23500.0
2015-04-14 15:30:00,81.03,81.12,81.03,81.12,17400.0,81.03,81.12,81.03,81.12,17400.0
2015-04-14 15:35:00,81.12,81.12,81.03,81.06,11600.0,81.12,81.12,81.03,81.06,11600.0
2015-04-14 15:40:00,81.06,81.07,81.01,81.03,26300.0,81.06,81.07,81.01,81.03,26300.0
2015-04-14 15:45:00,81.03,81.07,81.02,81.07,25300.0,81.03,81.07,81.02,81.07,25300.0
2015-04-14 15:50:00,81.07,81.07,81.03,81.05,24300.0,81.07,81.07,81.03,81.05,24300.0
2015-04-14 15:55:00,81.04,81.06,81.0,81.06,89900.0,81.04,81.06,81.0,81.06,89900.0
2015-04-15 09:30:00,81.2,81.34,81.09,81.19,26800.0,81.2,81.34,81.09,81.19,26800.0
2015-04-15 09:35:00,81.19,81.43,81.08,81.38,9400.0,81.19,81.43,81.08,81.38,9400.0
2015-04-15 09:40:00,81.34,81.62,81.16,81.62,25600.0,81.34,81.62,81.16,81.62,25600.0
2015-04-15 09:45:00,81.61,81.61,81.52,81.58,6300.0,81.61,81.61,81.52,81.58,6300.0
2015-04-15 09:50:00,81.6,81.71,81.55,81.57,17200.0,81.6,81.71,81.55,81.57,17200.0
2015-04-15 09:55:00,81.56,81.64,81.48,81.64,12800.0,81.56,81.64,81.48,81.64,12800.0
2015-04-15 10:00:00,81.63,81.76,81.6,81.65,45700.0,81.63,81.76,81.6,81.65,45700.0
2015-04-15 10:05:00,81.64,81.64,81.39,81.5,24200.0,81.64,81.64,81.39,81.5,24200.0
2015-04-15 10:10:00,81.53,81.57,81.49,81.52,22400.0,81.53,81.57,81.49,81.52,22400.0
2015-04-15 10:15:00,81.5,81.61,81.5,81.54,11400.0,81.5,81.61,81.5,81.54,11400.0
2015-04-15 10:20:00,81.55,81.63,81.55,81.62,7100.0,81.55,81.63,81.55,81.62,7100.0
2015-04-15 10:25:00,81.64,81.66,81.51,81.51,9000.0,81.64,81.66,81.51,81.51,9000.0
2015-04-15 10:30:00,81.52,81.56,81.49,81.53,15300.0,81.52,81.56,81.49,81.53,15300.0
2015-04-15 10:35:00,81.55,81.58,81.53,81.55,7500.0,81.55,81.58,81.53,81.55,7500.0
2015-04-15 10:40:00,81.53,81.55,81.52,81.53,7800.0,81.53,81.55,81.52,81.53,7800.0
2015-04-15 10:45:00,81.53,81.54,81.49,81.51,14700.0,81.53,81.54,81.49,81.51,14700.0
2015-04-15 10:50:00,81.51,81.56,81.51,81.52,11500.0,81.51,81.56,81.51,81.52,11500.0
2015-04-15 10:55:00,81.52,81.63,81.49,81.6,44100.0,81.52,81.63,81.49,81.6,44100.0
2015-04-15 11:00:00,81.6,81.61,81.56,81.57,18200.0,81.6,81.61,81.56,81.57,18200.0
2015-04-15 11:05:00,81.58,81.59,81.52,81.52,11900.0,81.58,81.59,81.52,81.52,11900.0
2015-04-15 11:10:00,81.52,81.65,81.51,81.65,76000.0,81.52,81.65,81.51,81.65,76000.0
2015-04-15 11:15:00,81.65,81.65,81.52,81.54,17400.0,81.65,81.65,81.52,81.54,17400.0
2015-04-15 11:20:00,81.53,81.53,81.48,81.51,42900.0,81.53,81.53,81.48,81.51,42900.0
2015-04-15 11:25:00,81.51,81.51,81.48,81.5,26500.0,81.51,81.51,81.48,81.5,26500.0
2015-04-15 11:30:00,81.5,81.52,81.42,81.42,19400.0,81.5,81.52,81.42,81.42,19400.0
2015-04-15 11:35:00,81.42,81.58,81.41,81.47,165700.0,81.42,81.58,81.41,81.47,165700.0
2015-04-15 11:40:00,81.47,81.48,81.35,81.35,15900.0,81.47,81.48,81.35,81.35,15900.0
2015-04-15 11:45:00,81.31,81.46,81.31,81.35,145300.0,81.31,81.46,81.31,81.35,145300.0
2015-04-15 11:50:00,81.34,81.37,81.25,81.28,14600.0,81.34,81.37,81.25,81.28,14600.0
2015-04-15 11:55:00,81.28,81.31,81.19,81.24,13100.0,81.28,81.31,81.19,81.24,13100.0
2015-04-15 12:00:00,81.25,81.3,81.21,81.25,7400.0,81.25,81.3,81.21,81.25,7400.0
2015-04-15 12:05:00,81.25,81.25,81.21,81.23,10900.0,81.25,81.25,81.21,81.23,10900.0
2015-04-15 12:10:00,81.21,81.22,81.19,81.2,6900.0,81.21,81.22,81.19,81.2,6900.0
2015-04-15 12:15:00,81.22,81.28,81.22,81.26,17200.0,81.22,81.28,81.22,81.26,17200.0
2015-04-15 12:20:00,81.24,81.31,81.24,81.3,15700.0,81.24,81.31,81.24,81.3,15700.0
2015-04-15 12:25:00,81.3,81.36,81.3,81.31,10400.0,81.3,81.36,81.3,81.31,10400.0
2015-04-15 12:30:00,81.33,81.33,81.24,81.26,116700.0,81.33,81.33,81.24,81.26,116700.0
2015-04-15 12:35:00,81.26,81.31,81.2,81.23,8300.0,81.26,81.31,81.2,81.23,8300.0
2015-04-15 12:40:00,81.23,81.26,81.17,81.21,12200.0,81.23,81.26,81.17,81.21,12200.0
2015-04-15 12:45:00,81.22,81.24,81.14,81.14,7900.0,81.22,81.24,81.14,81.14,7900.0
2015-04-15 12:50:00,81.14,81.2,81.12,81.19,11900.0,81.14,81.2,81.12,81.19,11900.0
2015-04-15 12:55:00,81.18,81.24,81.17,81.22,28300.0,81.18,81.24,81.17,81.22,28300.0
2015-04-15 13:00:00,81.2,81.3,81.18,81.18,14400.0,81.2,81.3,81.18,81.18,14400.0
2015-04-15 13:05:00,81.18,81.22,81.16,81.22,24100.0,81.18,81.22,81.16,81.22,24100.0
2015-04-15 13:10:00,81.22,81.35,81.22,81.35,7300.0,81.22,81.35,81.22,81.35,7300.0
2015-04-15 13:15:00,81.33,81.38,81.31,81.38,8100.0,81.33,81.38,81.31,81.38,8100.0
2015-04-15 13:20:00,81.37,81.45,81.34,81.42,10700.0,81.37,81.45,81.34,81.42,10700.0
2015-04-15 13:25:00,81.41,81.53,81.36,81.53,8900.0,81.41,81.53,81.36,81.53,8900.0
2015-04-15 13:30:00,81.51,81.51,81.42,81.48,8600.0,81.51,81.51,81.42,81.48,8600.0
2015-04-15 13:35:00,81.48,81.52,81.42,81.42,8900.0,81.48,81.52,81.42,81.42,8900.0
2015-04-15 13:40:00,81.43,81.53,81.43,81.52,13300.0,81.43,81.53,81.43,81.52,13300.0
2015-04-15 13:45:00,81.51,81.54,81.48,81.51,13900.0,81.51,81.54,81.48,81.51,13900.0
2015-04-15 13:50:00,81.5,81.55,81.48,81.54,7800.0,81.5,81.55,81.48,81.54,7800.0
2015-04-15 13:55:00,81.52,81.56,81.49,81.55,15700.0,81.52,81.56,81.49,81.55,15700.0
2015-04-15 14:00:00,81.56,81.57,81.54,81.56,8500.0,81.56,81.57,81.54,81.56,8500.0
2015-04-15 14:05:00,81.56,81.57,81.5,81.51,13400.0,81.56,81.57,81.5,81.51,13400.0
2015-04-15 14:10:00,81.53,81.54,81.48,81.5,18000.0,81.53,81.54,81.48,81.5,18000.0
2015-04-15 14:15:00,81.5,81.54,81.49,81.54,13000.0,81.5,81.54,81.49,81.54,13000.0
2015-04-15 14:20:00,81.54,81.56,81.52,81.55,16000.0,81.54,81.56,81.52,81.55,16000.0
2015-04-15 14:25:00,81.55,81.58,81.54,81.56,22900.0,81.55,81.58,81.54,81.56,22900.0
2015-04-15 14:30:00,81.55,81.58,81.48,81.48,12500.0,81.55,81.58,81.48,81.48,12500.0
2015-04-15 14:35:00,81.46,81.46,81.3,81.36,30800.0,81.46,81.46,81.3,81.36,30800.0
2015-04-15 14:40:00,81.36,81.41,81.33,81.41,7700.0,81.36,81.41,81.33,81.41,7700.0
2015-04-15 14:45:00,81.42,81.42,81.3,81.33,7900.0,81.42,81.42,81.3,81.33,7900.0
2015-04-15 14:50:00,81.33,81.34,81.27,81.3,10000.0,81.33,81.34,81.27,81.3,10000.0
2015-04-15 14:55:00,81.3,81.32,81.3,81.3,14700.0,81.3,81.32,81.3,81.3,14700.0
2015-04-15 15:00:00,81.31,81.36,81.3,81.34,14800.0,81.31,81.36,81.3,81.34,14800.0
2015-04-15 15:05:00,81.34,81.37,81.3,81.3,16500.0,81.34,81.37,81.3,81.3,16500.0
2015-04-15 15:10:00,81.31,81.31,81.2,81.22,17600.0,81.31,81.31,81.2,81.22,17600.0
2015-04-15 15:15:00,81.22,81.31,81.18,81.3,33400.0,81.22,81.31,81.18,81.3,33400.0
2015-04-15 15:20:00,81.3,81.31,81.17,81.18,13800.0,81.3,81.31,81.17,81.18,13800.0
2015-04-15 15:25:00,81.18,81.31,81.18,81.3,46000.0,81.18,81.31,81.18,81.3,46000.0
2015-04-15 15:30:00,81.31,81.35,81.29,81.33,22500.0,81.31,81.35,81.29,81.33,22500.0
2015-04-15 15:35:00,81.34,81.35,81.2,81.21,141400.0,81.34,81.35,81.2,81.21,141400.0
2015-04-15 15:40:00,81.21,81.22,81.12,81.2,24100.0,81.21,81.22,81.12,81.2,24100.0
2015-04-15 15:45:00,81.21,81.27,81.2,81.2,33100.0,81.21,81.27,81.2,81.2,33100.0
2015-04-15 15:50:00,81.2,81.29,81.2,81.21,63800.0,81.2,81.29,81.2,81.21,63800.0
2015-04-15 15:55:00,81.22,81.25,81.2,81.21,72300.0,81.22,81.25,81.2,81.21,72300.0
2015-04-16 09:30:00,81.2,81.43,81.07,81.2,40200.0,81.2,81.43,81.07,81.2,40200.0
2015-04-16 09:35:00,81.15,81.48,81.14,81.14,26800.0,81.15,81.48,81.14,81.14,26800.0
2015-04-16 09:40:00,81.14,81.26,81.05,81.2,27700.0,81.14,81.26,81.05,81.2,27700.0
2015-04-16 09:45:00,81.2,81.24,81.13,81.21,14000.0,81.2,81.24,81.13,81.21,14000.0
2015-04-16 09:50:00,81.21,81.3,81.14,81.24,16800.0,81.21,81.3,81.14,81.24,16800.0
2015-04-16 09:55:00,81.26,81.29,81.14,81.19,10200.0,81.26,81.29,81.14,81.19,10200.0
2015-04-16 10:00:00,81.19,81.34,81.17,81.25,21700.0,81.19,81.34,81.17,81.25,21700.0
2015-04-16 10:05:00,81.25,81.28,81.16,81.18,24600.0,81.25,81.28,81.16,81.18,24600.0
2015-04-16 10:10:00,81.19,81.29,81.09,81.13,51600.0,81.19,81.29,81.09,81.13,51600.0
2015-04-16 10:15:00,81.11,81.18,81.0,81.13,23700.0,81.11,81.18,81.0,81.13,23700.0
2015-04-16 10:20:00,81.09,81.12,81.01,81.05,77200.0,81.09,81.12,81.01,81.05,77200.0
2015-04-16 10:25:00,81.05,81.06,80.97,81.06,56500.0,81.05,81.06,80.97,81.06,56500.0
2015-04-16 10:30:00,81.06,81.11,80.99,81.08,17400.0,81.06,81.11,80.99,81.08,17400.0
2015-04-16 10:35:00,81.06,81.16,80.98,81.13,53400.0,81.06,81.16,80.98,81.13,53400.0
2015-04-16 10:40:00,81.13,81.23,81.08,81.22,45700.0,81.13,81.23,81.08,81.22,45700.0
2015-04-16 10:45:00,81.21,81.26,81.16,81.25,41900.0,81.21,81.26,81.16,81.25,41900.0
2015-04-16 10:50:00,81.24,81.32,81.2,81.28,86800.0,81.24,81.32,81.2,81.28,86800.0
2015-04-16 10:55:00,81.29,81.36,81.24,81.25,15900.0,81.29,81.36,81.24,81.25,15900.0
2015-04-16 11:00:00,81.24,81.31,81.24,81.29,16500.0,81.24,81.31,81.24,81.29,16500.0
2015-04-16 11:05:00,81.27,81.44,81.27,81.44,14100.0,81.27,81.44,81.27,81.44,14100.0
2015-04-16 11:10:00,81.43,81.44,81.37,81.37,28400.0,81.43,81.44,81.37,81.37,28400.0
2015-04-16 11:15:00,81.36,81.4,81.29,81.29,18300.0,81.36,81.4,81.29,81.29,18300.0
2015-04-16 11:20:00,81.28,81.29,81.18,81.22,22400.0,81.28,81.29,81.18,81.22,22400.0
2015-04-16 11:25:00,81.21,81.28,81.21,81.25,17300.0,81.21,81.28,81.21,81.25,17300.0
2015-04-16 11:30:00,81.26,81.29,81.21,81.21,17300.0,81.26,81.29,81.21,81.21,17300.0
2015-04-16 11:35:00,81.2,81.21,81.09,81.11,26400.0,81.2,81.21,81.09,81.11,26400.0
2015-04-16 11:40:00,81.09,81.12,81.04,81.05,21300.0,81.09,81.12,81.04,81.05,21300.0
2015-04-16 11:45:00,81.04,81.06,81.02,81.04,15700.0,81.04,81.06,81.02,81.04,15700.0
2015-04-16 11:50:00,81.04,81.06,81.01,81.03,18000.0,81.04,81.06,81.01,81.03,18000.0
2015-04-16 11:55:00,81.03,81.05,81.0,81.01,17400.0,81.03,81.05,81.0,81.01,17400.0
2015-04-16 12:00:00,81.01,81.09,81.01,81.06,14800.0,81.01,81.09,81.01,81.06,14800.0
2015-04-16 12:05:00,81.06,81.1,81.02,81.02,14200.0,81.06,81.1,81.02,81.02,14200.0
2015-04-16 12:10:00,81.05,81.05,80.99,81.01,10300.0,81.05,81.05,80.99,81.01,10300.0
2015-04-16 12:15:00,81.0,81.04,80.99,81.01,12900.0,81.0,81.04,80.99,81.01,12900.0
2015-04-16 12:20:00,80.99,81.02,80.99,81.02,8400.0,80.99,81.02,80.99,81.02,8400.0
2015-04-16 12:25:00,81.02,81.03,81.0,81.03,13200.0,81.02,81.03,81.0,81.03,13200.0
2015-04-16 12:30:00,81.03,81.03,80.94,81.03,10600.0,81.03,81.03,80.94,81.03,10600.0
2015-04-16 12:35:00,81.03,81.04,80.89,80.89,18200.0,81.03,81.04,80.89,80.89,18200.0
2015-04-16 12:40:00,80.89,80.9,80.84,80.86,15000.0,80.89,80.9,80.84,80.86,15000.0
2015-04-16 12:45:00,80.87,80.88,80.83,80.86,10800.0,80.87,80.88,80.83,80.86,10800.0
2015-04-16 12:50:00,80.87,80.89,80.83,80.86,10600.0,80.87,80.89,80.83,80.86,10600.0
2015-04-16 12:55:00,80.85,80.86,80.81,80.83,15200.0,80.85,80.86,80.81,80.83,15200.0
2015-04-16 13:00:00,80.84,80.88,80.82,80.88,10800.0,80.84,80.88,80.82,80.88,10800.0
2015-04-16 13:05:00,80.88,80.93,80.88,80.91,11700.0,80.88,80.93,80.88,80.91,11700.0
2015-04-16 13:10:00,80.9,80.91,80.88,80.89,11300.0,80.9,80.91,80.88,80.89,11300.0
2015-04-16 13:15:00,80.9,81.0,80.9,80.98,22100.0,80.9,81.0,80.9,80.98,22100.0
2015-04-16 13:20:00,80.99,81.01,80.9,80.92,25300.0,80.99,81.01,80.9,80.92,25300.0
2015-04-16 13:25:00,80.9,80.92,80.83,80.86,21800.0,80.9,80.92,80.83,80.86,21800.0
2015-04-16 13:30:00,80.86,80.93,80.84,80.93,48900.0,80.86,80.93,80.84,80.93,48900.0
2015-04-16 13:35:00,80.94,80.99,80.94,80.96,15100.0,80.94,80.99,80.94,80.96,15100.0
2015-04-16 13:40:00,80.95,81.02,80.95,81.02,22000.0,80.95,81.02,80.95,81.02,22000.0
2015-04-16 13:45:00,81.04,81.05,80.98,81.02,45200.0,81.04,81.05,80.98,81.02,45200.0
2015-04-16 13:50:00,81.01,81.03,80.99,81.0,15000.0,81.01,81.03,80.99,81.0,15000.0
2015-04-16 13:55:00,81.0,81.03,80.99,81.03,31200.0,81.0,81.03,80.99,81.03,31200.0
2015-04-16 14:00:00,81.03,81.03,80.99,81.02,19500.0,81.03,81.03,80.99,81.02,19500.0
2015-04-16 14:05:00,81.01,81.06,81.01,81.02,17100.0,81.01,81.06,81.01,81.02,17100.0
2015-04-16 14:10:00,81.02,81.03,80.96,81.02,39200.0,81.02,81.03,80.96,81.02,39200.0
2015-04-16 14:15:00,81.02,81.02,80.96,80.96,20100.0,81.02,81.02,80.96,80.96,20100.0
2015-04-16 14:20:00,80.97,80.98,80.94,80.95,14300.0,80.97,80.98,80.94,80.95,14300.0
2015-04-16 14:25:00,80.97,80.99,80.96,80.98,17600.0,80.97,80.99,80.96,80.98,17600.0
2015-04-16 14:30:00,80.98,80.99,80.89,80.91,22900.0,80.98,80.99,80.89,80.91,22900.0
2015-04-16 14:35:00,80.91,80.94,80.88,80.89,14800.0,80.91,80.94,80.88,80.89,14800.0
2015-04-16 14:40:00,80.89,80.92,80.82,80.82,17300.0,80.89,80.92,80.82,80.82,17300.0
2015-04-16 14:45:00,80.83,80.85,80.75,80.76,27400.0,80.83,80.85,80.75,80.76,27400.0
2015-04-16 14:50:00,80.76,80.87,80.75,80.86,20100.0,80.76,80.87,80.75,80.86,20100.0
2015-04-16 14:55:00,80.86,80.98,80.85,80.93,24700.0,80.86,80.98,80.85,80.93,24700.0
2015-04-16 15:00:00,80.93,81.03,80.92,80.99,24400.0,80.93,81.03,80.92,80.99,24400.0
2015-04-16 15:05:00,80.99,81.1,80.99,81.1,19900.0,80.99,81.1,80.99,81.1,19900.0
2015-04-16 15:10:00,81.11,81.16,81.09,81.15,25000.0,81.11,81.16,81.09,81.15,25000.0
2015-04-16 15:15:00,81.14,81.19,81.13,81.15,16400.0,81.14,81.19,81.13,81.15,16400.0
2015-04-16 15:20:00,81.15,81.2,81.14,81.15,40200.0,81.15,81.2,81.14,81.15,40200.0
2015-04-16 15:25:00,81.15,81.16,81.04,81.13,51600.0,81.15,81.16,81.04,81.13,51600.0
2015-04-16 15:30:00,81.14,81.19,81.14,81.19,26200.0,81.14,81.19,81.14,81.19,26200.0
2015-04-16 15:35:00,81.18,81.23,81.15,81.17,24500.0,81.18,81.23,81.15,81.17,24500.0
2015-04-16 15:40:00,81.15,81.16,81.08,81.16,29800.0,81.15,81.16,81.08,81.16,29800.0
2015-04-16 15:45:00,81.15,81.19,81.08,81.17,80100.0,81.15,81.19,81.08,81.17,80100.0
2015-04-16 15:50:00,81.17,81.18,81.05,81.06,88300.0,81.17,81.18,81.05,81.06,88300.0
2015-04-16 15:55:00,81.06,81.11,80.96,81.03,167700.0,81.06,81.11,80.96,81.03,167700.0
2015-04-17 09:30:00,80.48,81.0,80.48,80.71,96400.0,80.48,81.0,80.48,80.71,96400.0
2015-04-17 09:35:00,80.77,80.78,80.46,80.47,22800.0,80.77,80.78,80.46,80.47,22800.0
2015-04-17 09:40:00,80.46,80.49,79.87,79.89,93400.0,80.46,80.49,79.87,79.89,93400.0
2015-04-17 09:45:00,79.89,79.94,79.73,79.94,28100.0,79.89,79.94,79.73,79.94,28100.0
2015-04-17 09:50:00,79.88,80.16,79.88,80.16,15400.0,79.88,80.16,79.88,80.16,15400.0
2015-04-17 09:55:00,80.06,80.24,80.02,80.04,20900.0,80.06,80.24,80.02,80.04,20900.0
2015-04-17 10:00:00,80.02,80.09,79.82,79.87,29100.0,80.02,80.09,79.82,79.87,29100.0
2015-04-17 10:05:00,79.86,79.92,79.77,79.77,42300.0,79.86,79.92,79.77,79.77,42300.0
2015-04-17 10:10:00,79.8,79.81,79.65,79.71,20200.0,79.8,79.81,79.65,79.71,20200.0
2015-04-17 10:15:00,79.71,79.71,79.51,79.63,27900.0,79.71,79.71,79.51,79.63,27900.0
2015-04-17 10:20:00,79.64,79.66,79.51,79.63,20900.0,79.64,79.66,79.51,79.63,20900.0
2015-04-17 10:25:00,79.62,79.72,79.51,79.53,27800.0,79.62,79.72,79.51,79.53,27800.0
2015-04-17 10:30:00,79.53,79.62,79.51,79.6,20800.0,79.53,79.62,79.51,79.6,20800.0
2015-04-17 10:35:00,79.59,79.6,79.46,79.48,16600.0,79.59,79.6,79.46,79.48,16600.0
2015-04-17 10:40:00,79.49,79.57,79.48,79.52,12300.0,79.49,79.57,79.48,79.52,12300.0
2015-04-17 10:45:00,79.52,79.58,79.45,79.51,13900.0,79.52,79.58,79.45,79.51,13900.0
2015-04-17 10:50:00,79.5,79.53,79.45,79.51,24500.0,79.5,79.53,79.45,79.51,24500.0
2015-04-17 10:55:00,79.49,79.57,79.49,79.51,22900.0,79.49,79.57,79.49,79.51,22900.0
2015-04-17 11:00:00,79.51,79.51,79.31,79.36,26400.0,79.51,79.51,79.31,79.36,26400.0
2015-04-17 11:05:00,79.38,79.39,79.29,79.39,13300.0,79.38,79.39,79.29,79.39,13300.0
2015-04-17 11:10:00,79.35,79.47,79.32,79.45,14400.0,79.35,79.47,79.32,79.45,14400.0
2015-04-17 11:15:00,79.43,79.65,79.41,79.62,29600.0,79.43,79.65,79.41,79.62,29600.0
2015-04-17 11:20:00,79.6,79.7,79.6,79.66,15900.0,79.6,79.7,79.6,79.66,15900.0
2015-04-17 11:25:00,79.67,79.75,79.5,79.71,30400.0,79.67,79.75,79.5,79.71,30400.0
2015-04-17 11:30:00,79.68,79.69,79.57,79.57,8500.0,79.68,79.69,79.57,79.57,8500.0
2015-04-17 11:35:00,79.59,79.6,79.44,79.48,9800.0,79.59,79.6,79.44,79.48,9800.0
2015-04-17 11:40:00,79.46,79.51,79.39,79.48,14800.0,79.46,79.51,79.39,79.48,14800.0
2015-04-17 11:45:00,79.46,79.56,79.44,79.55,6200.0,79.46,79.56,79.44,79.55,6200.0
2015-04-17 11:50:00,79.55,79.56,79.5,79.54,9700.0,79.55,79.56,79.5,79.54,9700.0
2015-04-17 11:55:00,79.53,79.58,79.49,79.49,6600.0,79.53,79.58,79.49,79.49,6600.0
2015-04-17 12:00:00,79.48,79.58,79.48,79.56,13700.0,79.48,79.58,79.48,79.56,13700.0
2015-04-17 12:05:00,79.59,79.62,79.53,79.62,6400.0,79.59,79.62,79.53,79.62,6400.0
2015-04-17 12:10:00,79.61,79.72,79.6,79.66,7000.0,79.61,79.72,79.6,79.66,7000.0
2015-04-17 12:15:00,79.68,79.69,79.6,79.61,5200.0,79.68,79.69,79.6,79.61,5200.0
2015-04-17 12:20:00,79.65,79.74,79.61,79.65,5100.0,79.65,79.74,79.61,79.65,5100.0
2015-04-17 12:25:00,79.66,79.68,79.56,79.57,4600.0,79.66,79.68,79.56,79.57,4600.0
2015-04-17 12:30:00,79.57,79.57,79.47,79.47,8700.0,79.57,79.57,79.47,79.47,8700.0
2015-04-17 12:35:00,79.5,79.5,79.43,79.48,12400.0,79.5,79.5,79.43,79.48,12400.0
2015-04-17 12:40:00,79.47,79.47,79.42,79.45,4400.0,79.47,79.47,79.42,79.45,4400.0
2015-04-17 12:45:00,79.44,79.44,79.37,79.43,6200.0,79.44,79.44,79.37,79.43,6200.0
2015-04-17 12:50:00,79.44,79.5,79.38,79.41,6800.0,79.44,79.5,79.38,79.41,6800.0
2015-04-17 12:55:00,79.4,79.48,79.39,79.44,5600.0,79.4,79.48,79.39,79.44,5600.0
2015-04-17 13:00:00,79.43,79.45,79.41,79.42,3600.0,79.43,79.45,79.41,79.42,3600.0
2015-04-17 13:05:00,79.42,79.43,79.37,79.38,9100.0,79.42,79.43,79.37,79.38,9100.0
2015-04-17 13:10:00,79.4,79.48,79.32,79.34,25500.0,79.4,79.48,79.32,79.34,25500.0
2015-04-17 13:15:00,79.34,79.34,79.21,79.28,31600.0,79.34,79.34,79.21,79.28,31600.0
2015-04-17 13:20:00,79.28,79.28,79.26,79.26,34800.0,79.28,79.28,79.26,79.26,34800.0
2015-04-17 13:25:00,79.27,79.32,79.23,79.27,29300.0,79.27,79.32,79.23,79.27,29300.0
2015-04-17 13:30:00,79.28,79.28,79.14,79.17,24100.0,79.28,79.28,79.14,79.17,24100.0
2015-04-17 13:35:00,79.16,79.19,79.11,79.19,16900.0,79.16,79.19,79.11,79.19,16900.0
2015-04-17 13:40:00,79.19,79.19,79.1,79.18,13500.0,79.19,79.19,79.1,79.18,13500.0
2015-04-17 13:45:00,79.17,79.21,79.13,79.21,20300.0,79.17,79.21,79.13,79.21,20300.0
2015-04-17 13:50:00,79.22,79.38,79.2,79.3,32200.0,79.22,79.38,79.2,79.3,32200.0
2015-04-17 13:55:00,79.3,79.6,79.29,79.46,90600.0,79.3,79.6,79.29,79.46,90600.0
2015-04-17 14:00:00,79.48,79.55,79.45,79.45,23700.0,79.48,79.55,79.45,79.45,23700.0
2015-04-17 14:05:00,79.44,79.47,79.25,79.28,21900.0,79.44,79.47,79.25,79.28,21900.0
2015-04-17 14:10:00,79.28,79.28,79.18,79.2,15000.0,79.28,79.28,79.18,79.2,15000.0
2015-04-17 14:15:00,79.22,79.22,79.08,79.14,16700.0,79.22,79.22,79.08,79.14,16700.0
2015-04-17 14:20:00,79.15,79.25,79.12,79.25,10800.0,79.15,79.25,79.12,79.25,10800.0
2015-04-17 14:25:00,79.26,79.28,79.18,79.19,11200.0,79.26,79.28,79.18,79.19,11200.0
2015-04-17 14:30:00,79.18,79.19,79.0,79.0,21400.0,79.18,79.19,79.0,79.0,21400.0
2015-04-17 14:35:00,79.0,79.0,78.82,78.92,50600.0,79.0,79.0,78.82,78.92,50600.0
2015-04-17 14:40:00,78.92,78.95,78.88,78.9,21800.0,78.92,78.95,78.88,78.9,21800.0
2015-04-17 14:45:00,78.9,78.91,78.71,78.81,52100.0,78.9,78.91,78.71,78.81,52100.0
2015-04-17 14:50:00,78.79,78.85,78.76,78.81,21400.0,78.79,78.85,78.76,78.81,21400.0
2015-04-17 14:55:00,78.83,78.85,78.76,78.79,30100.0,78.83,78.85,78.76,78.79,30100.0
2015-04-17 15:00:00,78.79,78.83,78.75,78.79,46800.0,78.79,78.83,78.75,78.79,46800.0
2015-04-17 15:05:00,78.8,78.84,78.7,78.8,30000.0,78.8,78.84,78.7,78.8,30000.0
2015-04-17 15:10:00,78.8,78.89,78.73,78.88,69200.0,78.8,78.89,78.73,78.88,69200.0
2015-04-17 15:15:00,78.91,79.0,78.89,78.92,15000.0,78.91,79.0,78.89,78.92,15000.0
2015-04-17 15:20:00,78.93,78.98,78.84,78.9,23400.0,78.93,78.98,78.84,78.9,23400.0
2015-04-17 15:25:00,78.91,79.02,78.91,78.99,22700.0,78.91,79.02,78.91,78.99,22700.0
2015-04-17 15:30:00,79.0,79.16,79.0,79.14,35100.0,79.0,79.16,79.0,79.14,35100.0
2015-04-17 15:35:00,79.15,79.25,79.14,79.2,24200.0,79.15,79.25,79.14,79.2,24200.0
2015-04-17 15:40:00,79.2,79.21,79.13,79.16,27200.0,79.2,79.21,79.13,79.16,27200.0
2015-04-17 15:45:00,79.16,79.19,79.09,79.09,34600.0,79.16,79.19,79.09,79.09,34600.0
2015-04-17 15:50:00,79.11,79.17,79.09,79.1,44300.0,79.11,79.17,79.09,79.1,44300.0
2015-04-17 15:55:00,79.09,79.18,79.07,79.14,85200.0,79.09,79.18,79.07,79.14,85200.0
2015-04-20 09:30:00,79.79,79.79,79.14,79.14,32700.0,79.79,79.79,79.14,79.14,32700.0
2015-04-20 09:35:00,79.12,79.34,78.83,78.83,36700.0,79.12,79.34,78.83,78.83,36700.0
2015-04-20 09:40:00,78.81,79.04,78.79,78.9,20600.0,78.81,79.04,78.79,78.9,20600.0
2015-04-20 09:45:00,78.9,79.23,78.9,79.12,15000.0,78.9,79.23,78.9,79.12,15000.0
2015-04-20 09:50:00,79.1,79.2,78.94,78.94,30600.0,79.1,79.2,78.94,78.94,30600.0
2015-04-20 09:55:00,78.96,79.05,78.82,78.9,17900.0,78.96,79.05,78.82,78.9,17900.0
2015-04-20 10:00:00,78.9,79.02,78.85,78.9,15400.0,78.9,79.02,78.85,78.9,15400.0
2015-04-20 10:05:00,78.86,78.97,78.85,78.97,17200.0,78.86,78.97,78.85,78.97,17200.0
2015-04-20 10:10:00,78.98,78.98,78.84,78.9,19500.0,78.98,78.98,78.84,78.9,19500.0
2015-04-20 10:15:00,78.9,78.91,78.8,78.86,18200.0,78.9,78.91,78.8,78.86,18200.0
2015-04-20 10:20:00,78.85,78.98,78.83,78.96,22900.0,78.85,78.98,78.83,78.96,22900.0
2015-04-20 10:25:00,78.97,79.07,78.97,79.02,13200.0,78.97,79.07,78.97,79.02,13200.0
2015-04-20 10:30:00,79.03,79.06,79.01,79.01,15200.0,79.03,79.06,79.01,79.01,15200.0
2015-04-20 10:35:00,79.01,79.05,78.96,78.97,21100.0,79.01,79.05,78.96,78.97,21100.0
2015-04-20 10:40:00,78.97,79.0,78.83,78.83,20000.0,78.97,79.0,78.83,78.83,20000.0
2015-04-20 10:45:00,78.84,78.9,78.83,78.83,22300.0,78.84,78.9,78.83,78.83,22300.0
2015-04-20 10:50:00,78.83,78.9,78.81,78.83,14300.0,78.83,78.9,78.81,78.83,14300.0
2015-04-20 10:55:00,78.84,78.9,78.78,78.79,24600.0,78.84,78.9,78.78,78.79,24600.0
2015-04-20 11:00:00,78.79,79.06,78.79,79.06,23100.0,78.79,79.06,78.79,79.06,23100.0
2015-04-20 11:05:00,79.04,79.14,79.03,79.11,6500.0,79.04,79.14,79.03,79.11,6500.0
2015-04-20 11:10:00,79.14,79.14,78.86,78.86,26300.0,79.14,79.14,78.86,78.86,26300.0
2015-04-20 11:15:00,78.86,79.17,78.76,79.13,27500.0,78.86,79.17,78.76,79.13,27500.0
2015-04-20 11:20:00,79.14,79.29,79.14,79.24,25800.0,79.14,79.29,79.14,79.24,25800.0
2015-04-20 11:25:00,79.23,79.24,79.15,79.2,13200.0,79.23,79.24,79.15,79.2,13200.0
2015-04-20 11:30:00,79.17,79.24,79.1,79.2,12500.0,79.17,79.24,79.1,79.2,12500.0
2015-04-20 11:35:00,79.21,79.22,79.02,79.02,16200.0,79.21,79.22,79.02,79.02,16200.0
2015-04-20 11:40:00,79.02,79.12,79.02,79.06,11500.0,79.02,79.12,79.02,79.06,11500.0
2015-04-20 11:45:00,79.06,79.07,79.04,79.06,13600.0,79.06,79.07,79.04,79.06,13600.0
2015-04-20 11:50:00,79.06,79.12,79.04,79.05,14500.0,79.06,79.12,79.04,79.05,14500.0
2015-04-20 11:55:00,79.07,79.15,79.06,79.15,23200.0,79.07,79.15,79.06,79.15,23200.0
2015-04-20 12:00:00,79.15,79.15,79.02,79.07,15400.0,79.15,79.15,79.02,79.07,15400.0
2015-04-20 12:05:00,79.07,79.11,79.04,79.08,18400.0,79.07,79.11,79.04,79.08,18400.0
2015-04-20 12:10:00,79.08,79.08,78.87,78.94,21600.0,79.08,79.08,78.87,78.94,21600.0
2015-04-20 12:15:00,78.92,79.05,78.91,79.0,8100.0,78.92,79.05,78.91,79.0,8100.0
2015-04-20 12:20:00,78.99,79.07,78.96,78.96,8900.0,78.99,79.07,78.96,78.96,8900.0
2015-04-20 12:25:00,78.95,79.02,78.94,78.95,7200.0,78.95,79.02,78.94,78.95,7200.0
2015-04-20 12:30:00,78.96,79.05,78.96,79.04,4300.0,78.96,79.05,78.96,79.04,4300.0
2015-04-20 12:35:00,79.05,79.05,78.97,78.98,8600.0,79.05,79.05,78.97,78.98,8600.0
2015-04-20 12:40:00,78.97,79.05,78.97,78.98,7200.0,78.97,79.05,78.97,78.98,7200.0
2015-04-20 12:45:00,78.98,78.99,78.83,78.85,15200.0,78.98,78.99,78.83,78.85,15200.0
2015-04-20 12:50:00,78.85,78.91,78.75,78.89,16600.0,78.85,78.91,78.75,78.89,16600.0
2015-04-20 12:55:00,78.9,79.0,78.9,78.98,8900.0,78.9,79.0,78.9,78.98,8900.0
2015-04-20 13:00:00,78.98,78.98,78.92,78.92,3800.0,78.98,78.98,78.92,78.92,3800.0
2015-04-20 13:05:00,78.92,78.96,78.84,78.96,9900.0,78.92,78.96,78.84,78.96,9900.0
2015-04-20 13:10:00,78.96,79.0,78.92,78.95,10000.0,78.96,79.0,78.92,78.95,10000.0
2015-04-20 13:15:00,78.95,78.98,78.89,78.91,8800.0,78.95,78.98,78.89,78.91,8800.0
2015-04-20 13:20:00,78.91,78.99,78.89,78.89,10200.0,78.91,78.99,78.89,78.89,10200.0
2015-04-20 13:25:00,78.91,78.97,78.91,78.96,8500.0,78.91,78.97,78.91,78.96,8500.0
2015-04-20 13:30:00,78.95,79.02,78.95,79.02,12000.0,78.95,79.02,78.95,79.02,12000.0
2015-04-20 13:35:00,79.02,79.17,79.0,79.14,13800.0,79.02,79.17,79.0,79.14,13800.0
2015-04-20 13:40:00,79.15,79.18,79.1,79.18,12000.0,79.15,79.18,79.1,79.18,12000.0
2015-04-20 13:45:00,79.2,79.3,79.19,79.26,6900.0,79.2,79.3,79.19,79.26,6900.0
2015-04-20 13:50:00,79.24,79.26,79.22,79.25,5300.0,79.24,79.26,79.22,79.25,5300.0
2015-04-20 13:55:00,79.23,79.31,79.22,79.31,5900.0,79.23,79.31,79.22,79.31,5900.0
2015-04-20 14:00:00,79.31,79.44,79.3,79.44,15500.0,79.31,79.44,79.3,79.44,15500.0
2015-04-20 14:05:00,79.45,79.54,79.44,79.46,17000.0,79.45,79.54,79.44,79.46,17000.0
2015-04-20 14:10:00,79.47,79.49,79.44,79.44,16100.0,79.47,79.49,79.44,79.44,16100.0
2015-04-20 14:15:00,79.45,79.51,79.44,79.45,6000.0,79.45,79.51,79.44,79.45,6000.0
2015-04-20 14:20:00,79.44,79.51,79.44,79.47,7000.0,79.44,79.51,79.44,79.47,7000.0
2015-04-20 14:25:00,79.46,79.51,79.45,79.5,12200.0,79.46,79.51,79.45,79.5,12200.0
2015-04-20 14:30:00,79.5,79.52,79.47,79.51,9400.0,79.5,79.52,79.47,79.51,9400.0
2015-04-20 14:35:00,79.5,79.57,79.49,79.57,7500.0,79.5,79.57,79.49,79.57,7500.0
2015-04-20 14:40:00,79.56,79.6,79.56,79.58,7300.0,79.56,79.6,79.56,79.58,7300.0
2015-04-20 14:45:00,79.58,79.6,79.53,79.57,7000.0,79.58,79.6,79.53,79.57,7000.0
2015-04-20 14:50:00,79.56,79.57,79.48,79.51,9000.0,79.56,79.57,79.48,79.51,9000.0
2015-04-20 14:55:00,79.5,79.54,79.47,79.54,11800.0,79.5,79.54,79.47,79.54,11800.0
2015-04-20 15:00:00,79.53,79.61,79.49,79.6,13600.0,79.53,79.61,79.49,79.6,13600.0
2015-04-20 15:05:00,79.59,79.66,79.57,79.66,9400.0,79.59,79.66,79.57,79.66,9400.0
2015-04-20 15:10:00,79.66,79.68,79.62,79.67,21200.0,79.66,79.68,79.62,79.67,21200.0
2015-04-20 15:15:00,79.66,79.7,79.65,79.66,13400.0,79.66,79.7,79.65,79.66,13400.0
2015-04-20 15:20:00,79.65,79.71,79.64,79.64,16700.0,79.65,79.71,79.64,79.64,16700.0
2015-04-20 15:25:00,79.64,79.69,79.64,79.67,19500.0,79.64,79.69,79.64,79.67,19500.0
2015-04-20 15:30:00,79.66,79.73,79.62,79.7,22100.0,79.66,79.73,79.62,79.7,22100.0
2015-04-20 15:35:00,79.71,79.71,79.66,79.67,9400.0,79.71,79.71,79.66,79.67,9400.0
2015-04-20 15:40:00,79.66,79.74,79.64,79.72,29400.0,79.66,79.74,79.64,79.72,29400.0
2015-04-20 15:45:00,79.72,79.73,79.67,79.68,30200.0,79.72,79.73,79.67,79.68,30200.0
2015-04-20 15:50:00,79.61,79.77,79.53,79.76,120700.0,79.61,79.77,79.53,79.76,120700.0
2015-04-20 15:55:00,79.76,79.76,79.7,79.74,119900.0,79.76,79.76,79.7,79.74,119900.0
2015-04-21 09:30:00,80.47,80.5,80.22,80.48,50500.0,80.47,80.5,80.22,80.48,50500.0
2015-04-21 09:35:00,80.48,80.64,80.34,80.43,34000.0,80.48,80.64,80.34,80.43,34000.0
2015-04-21 09:40:00,80.47,80.57,80.15,80.22,13000.0,80.47,80.57,80.15,80.22,13000.0
2015-04-21 09:45:00,80.2,80.45,80.13,80.37,19400.0,80.2,80.45,80.13,80.37,19400.0
2015-04-21 09:50:00,80.38,80.47,80.33,80.47,25100.0,80.38,80.47,80.33,80.47,25100.0
2015-04-21 09:55:00,80.48,80.56,80.45,80.53,26300.0,80.48,80.56,80.45,80.53,26300.0
2015-04-21 10:00:00,80.54,80.55,80.21,80.25,35000.0,80.54,80.55,80.21,80.25,35000.0
2015-04-21 10:05:00,80.19,80.2,80.09,80.11,10400.0,80.19,80.2,80.09,80.11,10400.0
2015-04-21 10:10:00,80.12,80.2,80.1,80.16,11200.0,80.12,80.2,80.1,80.16,11200.0
2015-04-21 10:15:00,80.18,80.33,80.14,80.25,11000.0,80.18,80.33,80.14,80.25,11000.0
2015-04-21 10:20:00,80.27,80.38,80.23,80.33,9700.0,80.27,80.38,80.23,80.33,9700.0
2015-04-21 10:25:00,80.33,80.35,80.27,80.31,13300.0,80.33,80.35,80.27,80.31,13300.0
2015-04-21 10:30:00,80.3,80.32,80.25,80.31,21000.0,80.3,80.32,80.25,80.31,21000.0
2015-04-21 10:35:00,80.31,80.31,80.16,80.27,17100.0,80.31,80.31,80.16,80.27,17100.0
2015-04-21 10:40:00,80.25,80.25,80.1,80.16,7300.0,80.25,80.25,80.1,80.16,7300.0
2015-04-21 10:45:00,80.17,80.24,80.17,80.22,5600.0,80.17,80.24,80.17,80.22,5600.0
2015-04-21 10:50:00,80.21,80.37,80.21,80.37,5400.0,80.21,80.37,80.21,80.37,5400.0
2015-04-21 10:55:00,80.37,80.37,80.17,80.19,22200.0,80.37,80.37,80.17,80.19,22200.0
2015-04-21 11:00:00,80.2,80.43,80.17,80.39,27300.0,80.2,80.43,80.17,80.39,27300.0
2015-04-21 11:05:00,80.41,80.53,80.39,80.51,4900.0,80.41,80.53,80.39,80.51,4900.0
2015-04-21 11:10:00,80.49,80.49,80.33,80.45,12000.0,80.49,80.49,80.33,80.45,12000.0
2015-04-21 11:15:00,80.45,80.52,80.32,80.39,43000.0,80.45,80.52,80.32,80.39,43000.0
2015-04-21 11:20:00,80.4,80.42,80.31,80.37,10200.0,80.4,80.42,80.31,80.37,10200.0
2015-04-21 11:25:00,80.34,80.42,80.25,80.26,11700.0,80.34,80.42,80.25,80.26,11700.0
2015-04-21 11:30:00,80.25,80.43,80.25,80.41,6600.0,80.25,80.43,80.25,80.41,6600.0
2015-04-21 11:35:00,80.39,80.44,80.34,80.39,8400.0,80.39,80.44,80.34,80.39,8400.0
2015-04-21 11:40:00,80.39,80.39,80.3,80.32,8600.0,80.39,80.39,80.3,80.32,8600.0
2015-04-21 11:45:00,80.31,80.45,80.29,80.43,17000.0,80.31,80.45,80.29,80.43,17000.0
2015-04-21 11:50:00,80.45,80.47,80.34,80.45,11300.0,80.45,80.47,80.34,80.45,11300.0
2015-04-21 11:55:00,80.48,80.5,80.31,80.37,34700.0,80.48,80.5,80.31,80.37,34700.0
2015-04-21 12:00:00,80.36,80.52,80.35,80.52,5700.0,80.36,80.52,80.35,80.52,5700.0
2015-04-21 12:05:00,80.52,80.52,80.42,80.47,5500.0,80.52,80.52,80.42,80.47,5500.0
2015-04-21 12:10:00,80.45,80.54,80.44,80.53,7200.0,80.45,80.54,80.44,80.53,7200.0
2015-04-21 12:15:00,80.54,80.57,80.44,80.44,4200.0,80.54,80.57,80.44,80.44,4200.0
2015-04-21 12:20:00,80.43,80.51,80.4,80.49,6000.0,80.43,80.51,80.4,80.49,6000.0
2015-04-21 12:25:00,80.52,80.58,80.52,80.55,3700.0,80.52,80.58,80.52,80.55,3700.0
2015-04-21 12:30:00,80.54,80.57,80.51,80.54,6500.0,80.54,80.57,80.51,80.54,6500.0
2015-04-21 12:35:00,80.53,80.61,80.53,80.6,4700.0,80.53,80.61,80.53,80.6,4700.0
2015-04-21 12:40:00,80.61,80.61,80.54,80.57,3400.0,80.61,80.61,80.54,80.57,3400.0
2015-04-21 12:45:00,80.59,80.59,80.51,80.55,3400.0,80.59,80.59,80.51,80.55,3400.0
2015-04-21 12:50:00,80.55,80.64,80.54,80.61,16000.0,80.55,80.64,80.54,80.61,16000.0
2015-04-21 12:55:00,80.61,80.68,80.61,80.68,5400.0,80.61,80.68,80.61,80.68,5400.0
2015-04-21 13:00:00,80.68,80.74,80.68,80.73,4300.0,80.68,80.74,80.68,80.73,4300.0
2015-04-21 13:05:00,80.73,80.75,80.67,80.69,5900.0,80.73,80.75,80.67,80.69,5900.0
2015-04-21 13:10:00,80.67,80.71,80.6,80.68,16100.0,80.67,80.71,80.6,80.68,16100.0
2015-04-21 13:15:00,80.69,80.73,80.68,80.7,2400.0,80.69,80.73,80.68,80.7,2400.0
2015-04-21 13:20:00,80.7,80.73,80.68,80.71,2800.0,80.7,80.73,80.68,80.71,2800.0
2015-04-21 13:25:00,80.72,80.77,80.72,80.76,4400.0,80.72,80.77,80.72,80.76,4400.0
2015-04-21 13:30:00,80.77,80.81,80.7,80.7,3800.0,80.77,80.81,80.7,80.7,3800.0
2015-04-21 13:35:00,80.7,80.7,80.59,80.61,23100.0,80.7,80.7,80.59,80.61,23100.0
2015-04-21 13:40:00,80.63,80.7,80.6,80.7,14300.0,80.63,80.7,80.6,80.7,14300.0
2015-04-21 13:45:00,80.68,80.7,80.64,80.66,10900.0,80.68,80.7,80.64,80.66,10900.0
2015-04-21 13:50:00,80.66,80.73,80.64,80.68,4300.0,80.66,80.73,80.64,80.68,4300.0
2015-04-21 13:55:00,80.66,80.72,80.65,80.66,4600.0,80.66,80.72,80.65,80.66,4600.0
2015-04-21 14:00:00,80.65,80.65,80.59,80.63,37700.0,80.65,80.65,80.59,80.63,37700.0
2015-04-21 14:05:00,80.63,80.7,80.57,80.7,6200.0,80.63,80.7,80.57,80.7,6200.0
2015-04-21 14:10:00,80.68,80.72,80.66,80.7,7100.0,80.68,80.72,80.66,80.7,7100.0
2015-04-21 14:15:00,80.73,80.87,80.73,80.86,7800.0,80.73,80.87,80.73,80.86,7800.0
2015-04-21 14:20:00,80.84,80.85,80.79,80.83,8800.0,80.84,80.85,80.79,80.83,8800.0
2015-04-21 14:25:00,80.83,80.88,80.78,80.87,14000.0,80.83,80.88,80.78,80.87,14000.0
2015-04-21 14:30:00,80.88,80.97,80.85,80.97,10400.0,80.88,80.97,80.85,80.97,10400.0
2015-04-21 14:35:00,80.96,80.96,80.85,80.86,4700.0,80.96,80.96,80.85,80.86,4700.0
2015-04-21 14:40:00,80.87,80.94,80.85,80.94,7100.0,80.87,80.94,80.85,80.94,7100.0
2015-04-21 14:45:00,80.93,80.93,80.86,80.91,6300.0,80.93,80.93,80.86,80.91,6300.0
2015-04-21 14:50:00,80.92,80.94,80.88,80.91,7300.0,80.92,80.94,80.88,80.91,7300.0
2015-04-21 14:55:00,80.9,80.9,80.85,80.88,7600.0,80.9,80.9,80.85,80.88,7600.0
2015-04-21 15:00:00,80.88,80.91,80.86,80.88,16400.0,80.88,80.91,80.86,80.88,16400.0
2015-04-21 15:05:00,80.87,80.94,80.85,80.92,13300.0,80.87,80.94,80.85,80.92,13300.0
2015-04-21 15:10:00,80.92,80.93,80.85,80.88,10900.0,80.92,80.93,80.85,80.88,10900.0
2015-04-21 15:15:00,80.88,80.88,80.85,80.87,12700.0,80.88,80.88,80.85,80.87,12700.0
2015-04-21 15:20:00,80.86,80.95,80.86,80.93,19900.0,80.86,80.95,80.86,80.93,19900.0
2015-04-21 15:25:00,80.92,80.92,80.78,80.78,13900.0,80.92,80.92,80.78,80.78,13900.0
2015-04-21 15:30:00,80.79,80.8,80.71,80.78,15000.0,80.79,80.8,80.71,80.78,15000.0
2015-04-21 15:35:00,80.79,80.83,80.77,80.8,16900.0,80.79,80.83,80.77,80.8,16900.0
2015-04-21 15:40:00,80.81,80.85,80.8,80.81,24900.0,80.81,80.85,80.8,80.81,24900.0
2015-04-21 15:45:00,80.82,80.84,80.79,80.8,44200.0,80.82,80.84,80.79,80.8,44200.0
2015-04-21 15:50:00,80.8,80.83,80.72,80.82,88000.0,80.8,80.83,80.72,80.82,88000.0
2015-04-21 15:55:00,80.82,80.88,80.78,80.8,87100.0,80.82,80.88,80.78,80.8,87100.0
2015-04-22 09:30:00,80.67,80.95,80.47,80.48,33100.0,80.67,80.95,80.47,80.48,33100.0
2015-04-22 09:35:00,80.49,80.57,80.37,80.47,44600.0,80.49,80.57,80.37,80.47,44600.0
2015-04-22 09:40:00,80.45,80.45,80.28,80.29,16000.0,80.45,80.45,80.28,80.29,16000.0
2015-04-22 09:45:00,80.34,80.35,80.11,80.29,33100.0,80.34,80.35,80.11,80.29,33100.0
2015-04-22 09:50:00,80.26,80.33,80.25,80.26,15400.0,80.26,80.33,80.25,80.26,15400.0
2015-04-22 09:55:00,80.26,80.29,80.11,80.12,19700.0,80.26,80.29,80.11,80.12,19700.0
2015-04-22 10:00:00,80.11,80.25,80.1,80.22,12400.0,80.11,80.25,80.1,80.22,12400.0
2015-04-22 10:05:00,80.2,80.32,80.18,80.29,8400.0,80.2,80.32,80.18,80.29,8400.0
2015-04-22 10:10:00,80.26,80.32,80.24,80.26,6500.0,80.26,80.32,80.24,80.26,6500.0
2015-04-22 10:15:00,80.24,80.36,80.17,80.35,18700.0,80.24,80.36,80.17,80.35,18700.0
2015-04-22 10:20:00,80.38,80.39,80.23,80.29,8200.0,80.38,80.39,80.23,80.29,8200.0
2015-04-22 10:25:00,80.28,80.42,80.27,80.37,7800.0,80.28,80.42,80.27,80.37,7800.0
2015-04-22 10:30:00,80.39,80.39,80.2,80.2,11600.0,80.39,80.39,80.2,80.2,11600.0
2015-04-22 10:35:00,80.2,80.31,80.2,80.29,23000.0,80.2,80.31,80.2,80.29,23000.0
2015-04-22 10:40:00,80.3,80.37,80.22,80.36,16600.0,80.3,80.37,80.22,80.36,16600.0
2015-04-22 10:45:00,80.39,80.43,80.31,80.4,11800.0,80.39,80.43,80.31,80.4,11800.0
2015-04-22 10:50:00,80.42,80.48,80.38,80.4,6300.0,80.42,80.48,80.38,80.4,6300.0
2015-04-22 10:55:00,80.4,80.42,80.38,80.4,7300.0,80.4,80.42,80.38,80.4,7300.0
2015-04-22 11:00:00,80.4,80.46,80.39,80.4,6000.0,80.4,80.46,80.39,80.4,6000.0
2015-04-22 11:05:00,80.4,80.44,80.39,80.41,9200.0,80.4,80.44,80.39,80.41,9200.0
2015-04-22 11:10:00,80.43,80.57,80.42,80.54,17200.0,80.43,80.57,80.42,80.54,17200.0
2015-04-22 11:15:00,80.55,80.6,80.55,80.6,15000.0,80.55,80.6,80.55,80.6,15000.0
2015-04-22 11:20:00,80.6,80.6,80.52,80.56,21500.0,80.6,80.6,80.52,80.56,21500.0
2015-04-22 11:25:00,80.53,80.57,80.53,80.57,7700.0,80.53,80.57,80.53,80.57,7700.0
2015-04-22 11:30:00,80.58,80.64,80.57,80.64,13800.0,80.58,80.64,80.57,80.64,13800.0
2015-04-22 11:35:00,80.64,80.65,80.55,80.57,13000.0,80.64,80.65,80.55,80.57,13000.0
2015-04-22 11:40:00,80.56,80.58,80.54,80.58,9700.0,80.56,80.58,80.54,80.58,9700.0
2015-04-22 11:45:00,80.57,80.64,80.57,80.64,3500.0,80.57,80.64,80.57,80.64,3500.0
2015-04-22 11:50:00,80.62,80.63,80.57,80.57,3200.0,80.62,80.63,80.57,80.57,3200.0
2015-04-22 11:55:00,80.59,80.6,80.55,80.59,3200.0,80.59,80.6,80.55,80.59,3200.0
2015-04-22 12:00:00,80.6,80.6,80.52,80.55,10700.0,80.6,80.6,80.52,80.55,10700.0
2015-04-22 12:05:00,80.54,80.68,80.54,80.65,13300.0,80.54,80.68,80.54,80.65,13300.0
2015-04-22 12:10:00,80.64,80.72,80.63,80.72,4200.0,80.64,80.72,80.63,80.72,4200.0
2015-04-22 12:15:00,80.73,80.73,80.65,80.71,3600.0,80.73,80.73,80.65,80.71,3600.0
2015-04-22 12:20:00,80.71,80.76,80.71,80.73,3800.0,80.71,80.76,80.71,80.73,3800.0
2015-04-22 12:25:00,80.72,80.75,80.7,80.73,7800.0,80.72,80.75,80.7,80.73,7800.0
2015-04-22 12:30:00,80.74,80.77,80.7,80.73,6500.0,80.74,80.77,80.7,80.73,6500.0
2015-04-22 12:35:00,80.74,80.77,80.71,80.77,10000.0,80.74,80.77,80.71,80.77,10000.0
2015-04-22 12:40:00,80.75,80.76,80.74,80.76,4900.0,80.75,80.76,80.74,80.76,4900.0
2015-04-22 12:45:00,80.75,80.82,80.75,80.8,8900.0,80.75,80.82,80.75,80.8,8900.0
2015-04-22 12:50:00,80.8,80.81,80.74,80.8,3500.0,80.8,80.81,80.74,80.8,3500.0
2015-04-22 12:55:00,80.81,80.81,80.74,80.74,3500.0,80.81,80.81,80.74,80.74,3500.0
2015-04-22 13:00:00,80.75,80.79,80.75,80.77,6600.0,80.75,80.79,80.75,80.77,6600.0
2015-04-22 13:05:00,80.75,80.77,80.7,80.71,9300.0,80.75,80.77,80.7,80.71,9300.0
2015-04-22 13:10:00,80.71,80.72,80.67,80.7,7900.0,80.71,80.72,80.67,80.7,7900.0
2015-04-22 13:15:00,80.7,80.71,80.59,80.59,5000.0,80.7,80.71,80.59,80.59,5000.0
2015-04-22 13:20:00,80.6,80.62,80.56,80.59,2900.0,80.6,80.62,80.56,80.59,2900.0
2015-04-22 13:25:00,80.59,80.63,80.55,80.55,5100.0,80.59,80.63,80.55,80.55,5100.0
2015-04-22 13:30:00,80.53,80.62,80.51,80.57,7800.0,80.53,80.62,80.51,80.57,7800.0
2015-04-22 13:35:00,80.55,80.57,80.5,80.52,11500.0,80.55,80.57,80.5,80.52,11500.0
2015-04-22 13:40:00,80.54,80.58,80.51,80.56,5200.0,80.54,80.58,80.51,80.56,5200.0
2015-04-22 13:45:00,80.58,80.7,80.58,80.7,10100.0,80.58,80.7,80.58,80.7,10100.0
2015-04-22 13:50:00,80.69,80.79,80.69,80.78,10900.0,80.69,80.79,80.69,80.78,10900.0
2015-04-22 13:55:00,80.8,80.8,80.76,80.77,7300.0,80.8,80.8,80.76,80.77,7300.0
2015-04-22 14:00:00,80.77,80.8,80.75,80.79,13000.0,80.77,80.8,80.75,80.79,13000.0
2015-04-22 14:05:00,80.78,80.81,80.73,80.75,10100.0,80.78,80.81,80.73,80.75,10100.0
2015-04-22 14:10:00,80.77,80.81,80.75,80.75,5900.0,80.77,80.81,80.75,80.75,5900.0
2015-04-22 14:15:00,80.76,80.81,80.75,80.78,6500.0,80.76,80.81,80.75,80.78,6500.0
2015-04-22 14:20:00,80.78,80.88,80.78,80.88,7200.0,80.78,80.88,80.78,80.88,7200.0
2015-04-22 14:25:00,80.88,80.88,80.78,80.79,5900.0,80.88,80.88,80.78,80.79,5900.0
2015-04-22 14:30:00,80.8,80.82,80.76,80.82,10000.0,80.8,80.82,80.76,80.82,10000.0
2015-04-22 14:35:00,80.81,80.82,80.74,80.78,20800.0,80.81,80.82,80.74,80.78,20800.0
2015-04-22 14:40:00,80.78,80.81,80.73,80.73,6700.0,80.78,80.81,80.73,80.73,6700.0
2015-04-22 14:45:00,80.75,80.75,80.71,80.71,6100.0,80.75,80.75,80.71,80.71,6100.0
2015-04-22 14:50:00,80.71,80.71,80.67,80.67,5100.0,80.71,80.71,80.67,80.67,5100.0
2015-04-22 14:55:00,80.67,80.67,80.61,80.62,8800.0,80.67,80.67,80.61,80.62,8800.0
2015-04-22 15:00:00,80.63,80.65,80.55,80.55,21100.0,80.63,80.65,80.55,80.55,21100.0
2015-04-22 15:05:00,80.57,80.57,80.5,80.56,17300.0,80.57,80.57,80.5,80.56,17300.0
2015-04-22 15:10:00,80.56,80.56,80.5,80.5,21900.0,80.56,80.56,80.5,80.5,21900.0
2015-04-22 15:15:00,80.5,80.53,80.5,80.52,25400.0,80.5,80.53,80.5,80.52,25400.0
2015-04-22 15:20:00,80.51,80.52,80.5,80.51,26700.0,80.51,80.52,80.5,80.51,26700.0
2015-04-22 15:25:00,80.51,80.53,80.5,80.53,21700.0,80.51,80.53,80.5,80.53,21700.0
2015-04-22 15:30:00,80.53,80.58,80.49,80.5,19100.0,80.53,80.58,80.49,80.5,19100.0
2015-04-22 15:35:00,80.5,80.5,80.42,80.49,19100.0,80.5,80.5,80.42,80.49,19100.0
2015-04-22 15:40:00,80.5,80.52,80.4,80.41,12600.0,80.5,80.52,80.4,80.41,12600.0
2015-04-22 15:45:00,80.4,80.5,80.4,80.42,18400.0,80.4,80.5,80.4,80.42,18400.0
2015-04-22 15:50:00,80.43,80.55,80.42,80.55,33000.0,80.43,80.55,80.42,80.55,33000.0
2015-04-22 15:55:00,80.55,80.62,80.54,80.57,85400.0,80.55,80.62,80.54,80.57,85400.0
2015-04-23 09:30:00,80.22,80.89,80.22,80.85,21500.0,80.22,80.89,80.22,80.85,21500.0
2015-04-23 09:35:00,80.86,80.89,80.65,80.79,18000.0,80.86,80.89,80.65,80.79,18000.0
2015-04-23 09:40:00,80.83,80.94,80.74,80.93,39100.0,80.83,80.94,80.74,80.93,39100.0
2015-04-23 09:45:00,80.94,80.95,80.74,80.84,12500.0,80.94,80.95,80.74,80.84,12500.0
2015-04-23 09:50:00,80.82,80.82,80.65,80.81,12700.0,80.82,80.82,80.65,80.81,12700.0
2015-04-23 09:55:00,80.8,80.86,80.79,80.85,7600.0,80.8,80.86,80.79,80.85,7600.0
2015-04-23 10:00:00,80.87,80.94,80.81,80.88,8100.0,80.87,80.94,80.81,80.88,8100.0
2015-04-23 10:05:00,80.88,80.88,80.78,80.84,8500.0,80.88,80.88,80.78,80.84,8500.0
2015-04-23 10:10:00,80.81,80.85,80.72,80.85,6800.0,80.81,80.85,80.72,80.85,6800.0
2015-04-23 10:15:00,80.88,80.88,80.72,80.79,6700.0,80.88,80.88,80.72,80.79,6700.0
2015-04-23 10:20:00,80.8,80.82,80.7,80.73,4900.0,80.8,80.82,80.7,80.73,4900.0
2015-04-23 10:25:00,80.78,80.8,80.71,80.75,17500.0,80.78,80.8,80.71,80.75,17500.0
2015-04-23 10:30:00,80.75,80.81,80.75,80.81,9400.0,80.75,80.81,80.75,80.81,9400.0
2015-04-23 10:35:00,80.78,80.81,80.71,80.73,25100.0,80.78,80.81,80.71,80.73,25100.0
2015-04-23 10:40:00,80.74,80.79,80.74,80.75,17600.0,80.74,80.79,80.74,80.75,17600.0
2015-04-23 10:45:00,80.75,80.84,80.74,80.75,7100.0,80.75,80.84,80.74,80.75,7100.0
2015-04-23 10:50:00,80.76,80.79,80.74,80.79,9700.0,80.76,80.79,80.74,80.79,9700.0
2015-04-23 10:55:00,80.8,80.8,80.69,80.69,26000.0,80.8,80.8,80.69,80.69,26000.0
2015-04-23 11:00:00,80.69,80.78,80.66,80.78,11500.0,80.69,80.78,80.66,80.78,11500.0
2015-04-23 11:05:00,80.79,80.88,80.71,80.85,8500.0,80.79,80.88,80.71,80.85,8500.0
2015-04-23 11:10:00,80.83,80.83,80.77,80.83,4900.0,80.83,80.83,80.77,80.83,4900.0
2015-04-23 11:15:00,80.83,80.85,80.74,80.77,7100.0,80.83,80.85,80.74,80.77,7100.0
2015-04-23 11:20:00,80.77,80.8,80.71,80.77,3900.0,80.77,80.8,80.71,80.77,3900.0
2015-04-23 11:25:00,80.77,80.82,80.76,80.81,2400.0,80.77,80.82,80.76,80.81,2400.0
2015-04-23 11:30:00,80.81,80.89,80.77,80.87,3700.0,80.81,80.89,80.77,80.87,3700.0
2015-04-23 11:35:00,80.89,80.9,80.69,80.8,32300.0,80.89,80.9,80.69,80.8,32300.0
2015-04-23 11:40:00,80.78,80.78,80.56,80.61,10800.0,80.78,80.78,80.56,80.61,10800.0
2015-04-23 11:45:00,80.6,80.66,80.59,80.66,4000.0,80.6,80.66,80.59,80.66,4000.0
2015-04-23 11:50:00,80.68,80.9,80.67,80.88,6900.0,80.68,80.9,80.67,80.88,6900.0
2015-04-23 11:55:00,80.94,80.94,80.87,80.89,2400.0,80.94,80.94,80.87,80.89,2400.0
2015-04-23 12:00:00,80.9,80.94,80.89,80.92,2400.0,80.9,80.94,80.89,80.92,2400.0
2015-04-23 12:05:00,80.91,80.99,80.91,80.95,4800.0,80.91,80.99,80.91,80.95,4800.0
2015-04-23 12:10:00,80.94,80.95,80.94,80.95,300.0,80.94,80.95,80.94,80.95,300.0
2015-04-23 12:15:00,80.94,81.02,80.93,81.02,6600.0,80.94,81.02,80.93,81.02,6600.0
2015-04-23 12:20:00,81.02,81.03,80.96,80.96,3200.0,81.02,81.03,80.96,80.96,3200.0
2015-04-23 12:25:00,80.93,80.97,80.92,80.97,3100.0,80.93,80.97,80.92,80.97,3100.0
2015-04-23 12:30:00,80.97,80.99,80.86,80.86,4200.0,80.97,80.99,80.86,80.86,4200.0
2015-04-23 12:35:00,80.87,80.96,80.87,80.95,1800.0,80.87,80.96,80.87,80.95,1800.0
2015-04-23 12:40:00,80.95,81.08,80.95,81.05,3100.0,80.95,81.08,80.95,81.05,3100.0
2015-04-23 12:45:00,81.08,81.14,81.06,81.07,5500.0,81.08,81.14,81.06,81.07,5500.0
2015-04-23 12:50:00,81.07,81.08,81.01,81.08,6200.0,81.07,81.08,81.01,81.08,6200.0
2015-04-23 12:55:00,81.09,81.14,81.09,81.14,5800.0,81.09,81.14,81.09,81.14,5800.0
2015-04-23 13:00:00,81.13,81.13,81.01,81.05,7900.0,81.13,81.13,81.01,81.05,7900.0
2015-04-23 13:05:00,81.03,81.03,80.98,80.99,1300.0,81.03,81.03,80.98,80.99,1300.0
2015-04-23 13:10:00,80.97,81.01,80.97,80.97,2700.0,80.97,81.01,80.97,80.97,2700.0
2015-04-23 13:15:00,80.98,80.99,80.93,80.96,900.0,80.98,80.99,80.93,80.96,900.0
2015-04-23 13:20:00,80.97,81.0,80.95,80.96,3900.0,80.97,81.0,80.95,80.96,3900.0
2015-04-23 13:25:00,80.97,80.97,80.86,80.86,2300.0,80.97,80.97,80.86,80.86,2300.0
2015-04-23 13:30:00,80.86,80.89,80.86,80.89,2000.0,80.86,80.89,80.86,80.89,2000.0
2015-04-23 13:35:00,80.91,80.92,80.88,80.91,3200.0,80.91,80.92,80.88,80.91,3200.0
2015-04-23 13:40:00,80.89,80.92,80.88,80.88,2700.0,80.89,80.92,80.88,80.88,2700.0
2015-04-23 13:45:00,80.9,80.92,80.9,80.92,1900.0,80.9,80.92,80.9,80.92,1900.0
2015-04-23 13:50:00,80.92,80.99,80.92,80.98,3800.0,80.92,80.99,80.92,80.98,3800.0
2015-04-23 13:55:00,80.99,81.05,80.98,81.03,3800.0,80.99,81.05,80.98,81.03,3800.0
2015-04-23 14:00:00,81.03,81.1,81.03,81.07,5100.0,81.03,81.1,81.03,81.07,5100.0
2015-04-23 14:05:00,81.11,81.17,81.08,81.16,8900.0,81.11,81.17,81.08,81.16,8900.0
2015-04-23 14:10:00,81.15,81.16,81.1,81.16,3500.0,81.15,81.16,81.1,81.16,3500.0
2015-04-23 14:15:00,81.16,81.16,81.03,81.11,13000.0,81.16,81.16,81.03,81.11,13000.0
2015-04-23 14:20:00,81.09,81.15,81.09,81.09,8200.0,81.09,81.15,81.09,81.09,8200.0
2015-04-23 14:25:00,81.09,81.11,81.08,81.09,2400.0,81.09,81.11,81.08,81.09,2400.0
2015-04-23 14:30:00,81.11,81.11,81.08,81.09,6000.0,81.11,81.11,81.08,81.09,6000.0
2015-04-23 14:35:00,81.09,81.09,81.03,81.07,3700.0,81.09,81.09,81.03,81.07,3700.0
2015-04-23 14:40:00,81.07,81.11,81.07,81.1,4100.0,81.07,81.11,81.07,81.1,4100.0
2015-04-23 14:45:00,81.09,81.12,81.08,81.12,4400.0,81.09,81.12,81.08,81.12,4400.0
2015-04-23 14:50:00,81.11,81.16,81.08,81.16,7700.0,81.11,81.16,81.08,81.16,7700.0
2015-04-23 14:55:00,81.17,81.17,81.13,81.15,6700.0,81.17,81.17,81.13,81.15,6700.0
2015-04-23 15:00:00,81.16,81.19,81.15,81.19,9400.0,81.16,81.19,81.15,81.19,9400.0
2015-04-23 15:05:00,81.18,81.25,81.18,81.23,11000.0,81.18,81.25,81.18,81.23,11000.0
2015-04-23 15:10:00,81.23,81.26,81.2,81.22,10400.0,81.23,81.26,81.2,81.22,10400.0
2015-04-23 15:15:00,81.22,81.25,81.19,81.19,11600.0,81.22,81.25,81.19,81.19,11600.0
2015-04-23 15:20:00,81.21,81.21,81.16,81.18,57400.0,81.21,81.21,81.16,81.18,57400.0
2015-04-23 15:25:00,81.19,81.24,81.18,81.23,29600.0,81.19,81.24,81.18,81.23,29600.0
2015-04-23 15:30:00,81.23,81.23,81.12,81.15,18400.0,81.23,81.23,81.12,81.15,18400.0
2015-04-23 15:35:00,81.15,81.21,81.14,81.17,15500.0,81.15,81.21,81.14,81.17,15500.0
2015-04-23 15:40:00,81.17,81.21,81.16,81.19,19500.0,81.17,81.21,81.16,81.19,19500.0
2015-04-23 15:45:00,81.2,81.2,81.13,81.19,26800.0,81.2,81.2,81.13,81.19,26800.0
2015-04-23 15:50:00,81.18,81.18,81.01,81.06,84900.0,81.18,81.18,81.01,81.06,84900.0
2015-04-23 15:55:00,81.06,81.06,80.99,81.02,59800.0,81.06,81.06,80.99,81.02,59800.0
2015-04-24 09:30:00,81.14,81.14,80.45,80.64,35900.0,81.14,81.14,80.45,80.64,35900.0
2015-04-24 09:35:00,80.63,80.79,80.48,80.71,27700.0,80.63,80.79,80.48,80.71,27700.0
2015-04-24 09:40:00,80.7,80.78,80.68,80.69,16200.0,80.7,80.78,80.68,80.69,16200.0
2015-04-24 09:45:00,80.7,80.75,80.64,80.69,10100.0,80.7,80.75,80.64,80.69,10100.0
2015-04-24 09:50:00,80.65,80.65,80.5,80.51,16300.0,80.65,80.65,80.5,80.51,16300.0
2015-04-24 09:55:00,80.5,80.58,80.49,80.57,35600.0,80.5,80.58,80.49,80.57,35600.0
2015-04-24 10:00:00,80.58,80.6,80.5,80.56,21000.0,80.58,80.6,80.5,80.56,21000.0
2015-04-24 10:05:00,80.56,80.62,80.5,80.58,16900.0,80.56,80.62,80.5,80.58,16900.0
2015-04-24 10:10:00,80.57,80.61,80.54,80.59,13200.0,80.57,80.61,80.54,80.59,13200.0
2015-04-24 10:15:00,80.58,80.58,80.5,80.57,16400.0,80.58,80.58,80.5,80.57,16400.0
2015-04-24 10:20:00,80.57,80.65,80.55,80.61,21600.0,80.57,80.65,80.55,80.61,21600.0
2015-04-24 10:25:00,80.6,80.63,80.55,80.58,11900.0,80.6,80.63,80.55,80.58,11900.0
2015-04-24 10:30:00,80.59,80.66,80.59,80.65,16400.0,80.59,80.66,80.59,80.65,16400.0
2015-04-24 10:35:00,80.65,80.73,80.64,80.66,16800.0,80.65,80.73,80.64,80.66,16800.0
2015-04-24 10:40:00,80.63,80.68,80.53,80.61,17700.0,80.63,80.68,80.53,80.61,17700.0
2015-04-24 10:45:00,80.6,80.6,80.55,80.58,6400.0,80.6,80.6,80.55,80.58,6400.0
2015-04-24 10:50:00,80.57,80.63,80.56,80.63,15800.0,80.57,80.63,80.56,80.63,15800.0
2015-04-24 10:55:00,80.64,80.7,80.64,80.69,4200.0,80.64,80.7,80.64,80.69,4200.0
2015-04-24 11:00:00,80.7,80.76,80.62,80.76,14800.0,80.7,80.76,80.62,80.76,14800.0
2015-04-24 11:05:00,80.78,80.9,80.76,80.76,9800.0,80.78,80.9,80.76,80.76,9800.0
2015-04-24 11:10:00,80.73,80.81,80.73,80.78,25300.0,80.73,80.81,80.73,80.78,25300.0
2015-04-24 11:15:00,80.77,80.77,80.72,80.77,7100.0,80.77,80.77,80.72,80.77,7100.0
2015-04-24 11:20:00,80.76,80.78,80.7,80.71,4800.0,80.76,80.78,80.7,80.71,4800.0
2015-04-24 11:25:00,80.71,80.8,80.7,80.8,9600.0,80.71,80.8,80.7,80.8,9600.0
2015-04-24 11:30:00,80.77,80.84,80.76,80.83,14900.0,80.77,80.84,80.76,80.83,14900.0
2015-04-24 11:35:00,80.84,80.97,80.8,80.97,24900.0,80.84,80.97,80.8,80.97,24900.0
2015-04-24 11:40:00,80.98,81.11,80.97,81.08,17700.0,80.98,81.11,80.97,81.08,17700.0
2015-04-24 11:45:00,81.07,81.13,81.03,81.03,13900.0,81.07,81.13,81.03,81.03,13900.0
2015-04-24 11:50:00,81.03,81.09,81.01,81.05,14800.0,81.03,81.09,81.01,81.05,14800.0
2015-04-24 11:55:00,81.02,81.11,80.99,81.08,19900.0,81.02,81.11,80.99,81.08,19900.0
2015-04-24 12:00:00,81.07,81.07,81.02,81.06,4600.0,81.07,81.07,81.02,81.06,4600.0
2015-04-24 12:05:00,81.08,81.1,81.05,81.09,7400.0,81.08,81.1,81.05,81.09,7400.0
2015-04-24 12:10:00,81.08,81.1,81.03,81.08,17800.0,81.08,81.1,81.03,81.08,17800.0
2015-04-24 12:15:00,81.08,81.12,81.05,81.08,9800.0,81.08,81.12,81.05,81.08,9800.0
2015-04-24 12:20:00,81.1,81.12,81.07,81.09,10700.0,81.1,81.12,81.07,81.09,10700.0
2015-04-24 12:25:00,81.09,81.12,81.07,81.08,7300.0,81.09,81.12,81.07,81.08,7300.0
2015-04-24 12:30:00,81.07,81.12,81.05,81.1,7400.0,81.07,81.12,81.05,81.1,7400.0
2015-04-24 12:35:00,81.09,81.1,81.06,81.06,4000.0,81.09,81.1,81.06,81.06,4000.0
2015-04-24 12:40:00,81.07,81.11,81.05,81.06,10700.0,81.07,81.11,81.05,81.06,10700.0
2015-04-24 12:45:00,81.07,81.09,81.06,81.07,6800.0,81.07,81.09,81.06,81.07,6800.0
2015-04-24 12:50:00,81.07,81.1,81.05,81.06,11000.0,81.07,81.1,81.05,81.06,11000.0
2015-04-24 12:55:00,81.06,81.08,80.98,80.99,6000.0,81.06,81.08,80.98,80.99,6000.0
2015-04-24 13:00:00,80.98,80.98,80.89,80.93,19600.0,80.98,80.98,80.89,80.93,19600.0
2015-04-24 13:05:00,80.93,81.01,80.92,80.99,10300.0,80.93,81.01,80.92,80.99,10300.0
2015-04-24 13:10:00,81.01,81.08,81.01,81.07,9500.0,81.01,81.08,81.01,81.07,9500.0
2015-04-24 13:15:00,81.06,81.1,81.05,81.1,5900.0,81.06,81.1,81.05,81.1,5900.0
2015-04-24 13:20:00,81.1,81.16,81.09,81.13,7900.0,81.1,81.16,81.09,81.13,7900.0
2015-04-24 13:25:00,81.12,81.17,81.12,81.13,6900.0,81.12,81.17,81.12,81.13,6900.0
2015-04-24 13:30:00,81.12,81.17,81.12,81.17,5500.0,81.12,81.17,81.12,81.17,5500.0
2015-04-24 13:35:00,81.17,81.21,81.15,81.19,14600.0,81.17,81.21,81.15,81.19,14600.0
2015-04-24 13:40:00,81.2,81.27,81.19,81.27,15800.0,81.2,81.27,81.19,81.27,15800.0
2015-04-24 13:45:00,81.26,81.28,81.18,81.18,15500.0,81.26,81.28,81.18,81.18,15500.0
2015-04-24 13:50:00,81.19,81.22,81.17,81.19,17600.0,81.19,81.22,81.17,81.19,17600.0
2015-04-24 13:55:00,81.19,81.22,81.17,81.19,6600.0,81.19,81.22,81.17,81.19,6600.0
2015-04-24 14:00:00,81.19,81.23,81.17,81.19,8300.0,81.19,81.23,81.17,81.19,8300.0
2015-04-24 14:05:00,81.19,81.23,81.19,81.22,6500.0,81.19,81.23,81.19,81.22,6500.0
2015-04-24 14:10:00,81.22,81.32,81.22,81.32,5500.0,81.22,81.32,81.22,81.32,5500.0
2015-04-24 14:15:00,81.32,81.32,81.22,81.28,13400.0,81.32,81.32,81.22,81.28,13400.0
2015-04-24 14:20:00,81.27,81.3,81.21,81.29,9600.0,81.27,81.3,81.21,81.29,9600.0
2015-04-24 14:25:00,81.29,81.33,81.28,81.32,5900.0,81.29,81.33,81.28,81.32,5900.0
2015-04-24 14:30:00,81.33,81.37,81.32,81.37,8500.0,81.33,81.37,81.32,81.37,8500.0
2015-04-24 14:35:00,81.36,81.36,81.34,81.34,4200.0,81.36,81.36,81.34,81.34,4200.0
2015-04-24 14:40:00,81.34,81.38,81.32,81.35,11800.0,81.34,81.38,81.32,81.35,11800.0
2015-04-24 14:45:00,81.34,81.36,81.32,81.34,15200.0,81.34,81.36,81.32,81.34,15200.0
2015-04-24 14:50:00,81.35,81.37,81.34,81.36,23500.0,81.35,81.37,81.34,81.36,23500.0
2015-04-24 14:55:00,81.35,81.37,81.31,81.31,14800.0,81.35,81.37,81.31,81.31,14800.0
2015-04-24 15:00:00,81.31,81.35,81.3,81.3,9600.0,81.31,81.35,81.3,81.3,9600.0
2015-04-24 15:05:00,81.3,81.37,81.3,81.36,36100.0,81.3,81.37,81.3,81.36,36100.0
2015-04-24 15:10:00,81.35,81.36,81.31,81.33,12600.0,81.35,81.36,81.31,81.33,12600.0
2015-04-24 15:15:00,81.33,81.34,81.31,81.33,14000.0,81.33,81.34,81.31,81.33,14000.0
2015-04-24 15:20:00,81.33,81.36,81.23,81.24,40500.0,81.33,81.36,81.23,81.24,40500.0
2015-04-24 15:25:00,81.24,81.25,81.11,81.18,31700.0,81.24,81.25,81.11,81.18,31700.0
2015-04-24 15:30:00,81.18,81.19,81.15,81.19,11700.0,81.18,81.19,81.15,81.19,11700.0
2015-04-24 15:35:00,81.19,81.24,81.16,81.17,29700.0,81.19,81.24,81.16,81.17,29700.0
2015-04-24 15:40:00,81.16,81.18,81.15,81.18,15700.0,81.16,81.18,81.15,81.18,15700.0
2015-04-24 15:45:00,81.17,81.23,81.16,81.2,38500.0,81.17,81.23,81.16,81.2,38500.0
2015-04-24 15:50:00,81.21,81.21,81.1,81.15,40000.0,81.21,81.21,81.1,81.15,40000.0
2015-04-24 15:55:00,81.14,81.19,81.12,81.12,27900.0,81.14,81.19,81.12,81.12,27900.0
2015-04-27 09:30:00,81.89,81.89,81.29,81.36,47600.0,81.89,81.89,81.29,81.36,47600.0
2015-04-27 09:35:00,81.37,81.42,80.99,81.18,31700.0,81.37,81.42,80.99,81.18,31700.0
2015-04-27 09:40:00,81.21,81.21,81.03,81.13,20700.0,81.21,81.21,81.03,81.13,20700.0
2015-04-27 09:45:00,81.15,81.28,81.15,81.27,5900.0,81.15,81.28,81.15,81.27,5900.0
2015-04-27 09:50:00,81.3,81.36,81.27,81.29,13000.0,81.3,81.36,81.27,81.29,13000.0
2015-04-27 09:55:00,81.29,81.53,81.28,81.53,17000.0,81.29,81.53,81.28,81.53,17000.0
2015-04-27 10:00:00,81.52,81.54,81.39,81.46,24300.0,81.52,81.54,81.39,81.46,24300.0
2015-04-27 10:05:00,81.47,81.52,81.44,81.44,14900.0,81.47,81.52,81.44,81.44,14900.0
2015-04-27 10:10:00,81.43,81.43,81.3,81.43,10500.0,81.43,81.43,81.3,81.43,10500.0
2015-04-27 10:15:00,81.43,81.48,81.41,81.46,6200.0,81.43,81.48,81.41,81.46,6200.0
2015-04-27 10:20:00,81.45,81.47,81.41,81.41,5900.0,81.45,81.47,81.41,81.41,5900.0
2015-04-27 10:25:00,81.41,81.42,81.32,81.33,17800.0,81.41,81.42,81.32,81.33,17800.0
2015-04-27 10:30:00,81.32,81.34,81.3,81.3,6300.0,81.32,81.34,81.3,81.3,6300.0
2015-04-27 10:35:00,81.31,81.46,81.31,81.46,22100.0,81.31,81.46,81.31,81.46,22100.0
2015-04-27 10:40:00,81.45,81.46,81.44,81.45,6400.0,81.45,81.46,81.44,81.45,6400.0
2015-04-27 10:45:00,81.44,81.44,81.34,81.37,2800.0,81.44,81.44,81.34,81.37,2800.0
2015-04-27 10:50:00,81.35,81.35,81.2,81.23,4000.0,81.35,81.35,81.2,81.23,4000.0
2015-04-27 10:55:00,81.22,81.32,81.2,81.3,20400.0,81.22,81.32,81.2,81.3,20400.0
2015-04-27 11:00:00,81.3,81.33,81.21,81.33,8100.0,81.3,81.33,81.21,81.33,8100.0
2015-04-27 11:05:00,81.34,81.34,81.22,81.26,11300.0,81.34,81.34,81.22,81.26,11300.0
2015-04-27 11:10:00,81.25,81.27,81.22,81.24,10500.0,81.25,81.27,81.22,81.24,10500.0
2015-04-27 11:15:00,81.23,81.28,81.21,81.24,10300.0,81.23,81.28,81.21,81.24,10300.0
2015-04-27 11:20:00,81.26,81.28,81.23,81.26,14700.0,81.26,81.28,81.23,81.26,14700.0
2015-04-27 11:25:00,81.27,81.29,81.22,81.22,10000.0,81.27,81.29,81.22,81.22,10000.0
2015-04-27 11:30:00,81.22,81.35,81.2,81.33,22600.0,81.22,81.35,81.2,81.33,22600.0
2015-04-27 11:35:00,81.33,81.45,81.32,81.42,56000.0,81.33,81.45,81.32,81.42,56000.0
2015-04-27 11:40:00,81.42,81.48,81.35,81.35,14300.0,81.42,81.48,81.35,81.35,14300.0
2015-04-27 11:45:00,81.34,81.34,81.26,81.29,5300.0,81.34,81.34,81.26,81.29,5300.0
2015-04-27 11:50:00,81.28,81.29,81.23,81.26,7400.0,81.28,81.29,81.23,81.26,7400.0
2015-04-27 11:55:00,81.26,81.3,81.21,81.24,10400.0,81.26,81.3,81.21,81.24,10400.0
2015-04-27 12:00:00,81.25,81.31,81.23,81.31,6100.0,81.25,81.31,81.23,81.31,6100.0
2015-04-27 12:05:00,81.31,81.31,81.2,81.25,18300.0,81.31,81.31,81.2,81.25,18300.0
2015-04-27 12:10:00,81.25,81.25,81.2,81.21,13500.0,81.25,81.25,81.2,81.21,13500.0
2015-04-27 12:15:00,81.21,81.23,81.13,81.14,32300.0,81.21,81.23,81.13,81.14,32300.0
2015-04-27 12:20:00,81.13,81.18,81.02,81.18,21500.0,81.13,81.18,81.02,81.18,21500.0
2015-04-27 12:25:00,81.19,81.23,81.16,81.2,12600.0,81.19,81.23,81.16,81.2,12600.0
2015-04-27 12:30:00,81.19,81.2,81.1,81.1,4700.0,81.19,81.2,81.1,81.1,4700.0
2015-04-27 12:35:00,81.11,81.16,81.1,81.11,10400.0,81.11,81.16,81.1,81.11,10400.0
2015-04-27 12:40:00,81.11,81.19,81.11,81.13,10400.0,81.11,81.19,81.11,81.13,10400.0
2015-04-27 12:45:00,81.13,81.18,81.1,81.16,16900.0,81.13,81.18,81.1,81.16,16900.0
2015-04-27 12:50:00,81.17,81.22,81.16,81.2,8000.0,81.17,81.22,81.16,81.2,8000.0
2015-04-27 12:55:00,81.2,81.22,81.14,81.16,15100.0,81.2,81.22,81.14,81.16,15100.0
2015-04-27 13:00:00,81.17,81.24,81.13,81.24,9800.0,81.17,81.24,81.13,81.24,9800.0
2015-04-27 13:05:00,81.23,81.28,81.19,81.19,7300.0,81.23,81.28,81.19,81.19,7300.0
2015-04-27 13:10:00,81.18,81.21,81.17,81.2,5500.0,81.18,81.21,81.17,81.2,5500.0
2015-04-27 13:15:00,81.18,81.22,81.14,81.14,18600.0,81.18,81.22,81.14,81.14,18600.0
2015-04-27 13:20:00,81.12,81.12,81.08,81.12,16700.0,81.12,81.12,81.08,81.12,16700.0
2015-04-27 13:25:00,81.09,81.18,81.08,81.16,5500.0,81.09,81.18,81.08,81.16,5500.0
2015-04-27 13:30:00,81.18,81.18,81.08,81.15,19300.0,81.18,81.18,81.08,81.15,19300.0
2015-04-27 13:35:00,81.12,81.16,81.12,81.13,7200.0,81.12,81.16,81.12,81.13,7200.0
2015-04-27 13:40:00,81.11,81.13,81.1,81.12,3800.0,81.11,81.13,81.1,81.12,3800.0
2015-04-27 13:45:00,81.11,81.17,81.1,81.11,7400.0,81.11,81.17,81.1,81.11,7400.0
2015-04-27 13:50:00,81.1,81.13,81.1,81.11,8700.0,81.1,81.13,81.1,81.11,8700.0
2015-04-27 13:55:00,81.12,81.16,81.11,81.11,7200.0,81.12,81.16,81.11,81.11,7200.0
2015-04-27 14:00:00,81.1,81.15,81.09,81.11,11400.0,81.1,81.15,81.09,81.11,11400.0
2015-04-27 14:05:00,81.11,81.13,81.1,81.1,4900.0,81.11,81.13,81.1,81.1,4900.0
2015-04-27 14:10:00,81.11,81.13,81.1,81.1,14000.0,81.11,81.13,81.1,81.1,14000.0
2015-04-27 14:15:00,81.1,81.18,81.09,81.09,19200.0,81.1,81.18,81.09,81.09,19200.0
2015-04-27 14:20:00,81.1,81.13,81.06,81.11,8900.0,81.1,81.13,81.06,81.11,8900.0
2015-04-27 14:25:00,81.11,81.11,81.07,81.07,5400.0,81.11,81.11,81.07,81.07,5400.0
2015-04-27 14:30:00,81.07,81.08,81.0,81.0,3900.0,81.07,81.08,81.0,81.0,3900.0
2015-04-27 14:35:00,81.01,81.02,80.89,80.89,9600.0,81.01,81.02,80.89,80.89,9600.0
2015-04-27 14:40:00,80.88,80.92,80.84,80.87,12000.0,80.88,80.92,80.84,80.87,12000.0
2015-04-27 14:45:00,80.86,80.89,80.84,80.89,21100.0,80.86,80.89,80.84,80.89,21100.0
2015-04-27 14:50:00,80.89,80.97,80.87,80.94,13600.0,80.89,80.97,80.87,80.94,13600.0
2015-04-27 14:55:00,80.95,80.96,80.94,80.95,11200.0,80.95,80.96,80.94,80.95,11200.0
2015-04-27 15:00:00,80.94,80.97,80.84,80.85,20800.0,80.94,80.97,80.84,80.85,20800.0
2015-04-27 15:05:00,80.85,80.85,80.76,80.76,10300.0,80.85,80.85,80.76,80.76,10300.0
2015-04-27 15:10:00,80.75,80.78,80.71,80.72,14800.0,80.75,80.78,80.71,80.72,14800.0
2015-04-27 15:15:00,80.71,80.73,80.69,80.7,31500.0,80.71,80.73,80.69,80.7,31500.0
2015-04-27 15:20:00,80.69,80.72,80.67,80.67,32700.0,80.69,80.72,80.67,80.67,32700.0
2015-04-27 15:25:00,80.67,80.69,80.66,80.66,20700.0,80.67,80.69,80.66,80.66,20700.0
2015-04-27 15:30:00,80.66,80.68,80.65,80.66,20000.0,80.66,80.68,80.65,80.66,20000.0
2015-04-27 15:35:00,80.66,80.67,80.6,80.62,61400.0,80.66,80.67,80.6,80.62,61400.0
2015-04-27 15:40:00,80.63,80.63,80.6,80.63,17400.0,80.63,80.63,80.6,80.63,17400.0
2015-04-27 15:45:00,80.62,80.63,80.46,80.47,37200.0,80.62,80.63,80.46,80.47,37200.0
2015-04-27 15:50:00,80.47,80.48,79.99,80.34,138500.0,80.47,80.48,79.99,80.34,138500.0
2015-04-27 15:55:00,80.35,80.43,80.33,80.42,119900.0,80.35,80.43,80.33,80.42,119900.0
2015-04-28 09:30:00,80.2,80.42,79.92,79.95,27500.0,80.2,80.42,79.92,79.95,27500.0
2015-04-28 09:35:00,79.93,80.06,79.91,80.06,17900.0,79.93,80.06,79.91,80.06,17900.0
2015-04-28 09:40:00,80.08,80.28,80.08,80.15,10600.0,80.08,80.28,80.08,80.15,10600.0
2015-04-28 09:45:00,80.2,80.25,80.15,80.21,16900.0,80.2,80.25,80.15,80.21,16900.0
2015-04-28 09:50:00,80.21,80.24,80.08,80.16,11200.0,80.21,80.24,80.08,80.16,11200.0
2015-04-28 09:55:00,80.11,80.17,79.96,80.0,6300.0,80.11,80.17,79.96,80.0,6300.0
2015-04-28 10:00:00,79.98,80.04,79.87,79.88,22900.0,79.98,80.04,79.87,79.88,22900.0
2015-04-28 10:05:00,79.87,79.93,79.72,79.74,23600.0,79.87,79.93,79.72,79.74,23600.0
2015-04-28 10:10:00,79.72,79.77,79.57,79.58,13000.0,79.72,79.77,79.57,79.58,13000.0
2015-04-28 10:15:00,79.6,79.84,79.55,79.72,13200.0,79.6,79.84,79.55,79.72,13200.0
2015-04-28 10:20:00,79.77,79.94,79.77,79.94,18200.0,79.77,79.94,79.77,79.94,18200.0
2015-04-28 10:25:00,79.94,79.94,79.8,79.84,14900.0,79.94,79.94,79.8,79.84,14900.0
2015-04-28 10:30:00,79.83,79.98,79.82,79.95,11300.0,79.83,79.98,79.82,79.95,11300.0
2015-04-28 10:35:00,79.99,80.12,79.92,80.11,7000.0,79.99,80.12,79.92,80.11,7000.0
2015-04-28 10:40:00,80.12,80.17,80.06,80.08,5800.0,80.12,80.17,80.06,80.08,5800.0
2015-04-28 10:45:00,80.06,80.21,80.06,80.12,27400.0,80.06,80.21,80.06,80.12,27400.0
2015-04-28 10:50:00,80.13,80.15,80.0,80.0,14900.0,80.13,80.15,80.0,80.0,14900.0
2015-04-28 10:55:00,80.01,80.15,80.0,80.15,14200.0,80.01,80.15,80.0,80.15,14200.0
2015-04-28 11:00:00,80.15,80.37,80.15,80.32,10500.0,80.15,80.37,80.15,80.32,10500.0
2015-04-28 11:05:00,80.34,80.41,80.3,80.39,6900.0,80.34,80.41,80.3,80.39,6900.0
2015-04-28 11:10:00,80.39,80.46,80.25,80.26,10000.0,80.39,80.46,80.25,80.26,10000.0
2015-04-28 11:15:00,80.28,80.29,80.15,80.25,13600.0,80.28,80.29,80.15,80.25,13600.0
2015-04-28 11:20:00,80.26,80.29,80.21,80.23,8600.0,80.26,80.29,80.21,80.23,8600.0
2015-04-28 11:25:00,80.24,80.24,80.08,80.1,8000.0,80.24,80.24,80.08,80.1,8000.0
2015-04-28 11:30:00,80.1,80.17,80.08,80.16,8500.0,80.1,80.17,80.08,80.16,8500.0
2015-04-28 11:35:00,80.17,80.34,80.17,80.25,9200.0,80.17,80.34,80.17,80.25,9200.0
2015-04-28 11:40:00,80.24,80.24,80.1,80.12,7100.0,80.24,80.24,80.1,80.12,7100.0
2015-04-28 11:45:00,80.11,80.31,80.08,80.31,4900.0,80.11,80.31,80.08,80.31,4900.0
2015-04-28 11:50:00,80.31,80.33,80.25,80.29,6400.0,80.31,80.33,80.25,80.29,6400.0
2015-04-28 11:55:00,80.26,80.33,80.26,80.3,7300.0,80.26,80.33,80.26,80.3,7300.0
2015-04-28 12:00:00,80.31,80.35,80.26,80.34,6700.0,80.31,80.35,80.26,80.34,6700.0
2015-04-28 12:05:00,80.33,80.4,80.29,80.4,8100.0,80.33,80.4,80.29,80.4,8100.0
2015-04-28 12:10:00,80.4,80.42,80.34,80.4,5700.0,80.4,80.42,80.34,80.4,5700.0
2015-04-28 12:15:00,80.41,80.41,80.25,80.29,4300.0,80.41,80.41,80.25,80.29,4300.0
2015-04-28 12:20:00,80.25,80.31,80.25,80.3,6200.0,80.25,80.31,80.25,80.3,6200.0
2015-04-28 12:25:00,80.31,80.37,80.29,80.33,5700.0,80.31,80.37,80.29,80.33,5700.0
2015-04-28 12:30:00,80.29,80.32,80.26,80.28,6800.0,80.29,80.32,80.26,80.28,6800.0
2015-04-28 12:35:00,80.27,80.34,80.25,80.27,15000.0,80.27,80.34,80.25,80.27,15000.0
2015-04-28 12:40:00,80.26,80.27,80.17,80.2,26200.0,80.26,80.27,80.17,80.2,26200.0
2015-04-28 12:45:00,80.19,80.27,80.16,80.25,5700.0,80.19,80.27,80.16,80.25,5700.0
2015-04-28 12:50:00,80.21,80.4,80.21,80.36,4800.0,80.21,80.4,80.21,80.36,4800.0
2015-04-28 12:55:00,80.4,80.4,80.24,80.24,4100.0,80.4,80.4,80.24,80.24,4100.0
2015-04-28 13:00:00,80.21,80.24,80.16,80.19,5600.0,80.21,80.24,80.16,80.19,5600.0
2015-04-28 13:05:00,80.19,80.21,80.16,80.16,4500.0,80.19,80.21,80.16,80.16,4500.0
2015-04-28 13:10:00,80.15,80.17,80.11,80.11,9400.0,80.15,80.17,80.11,80.11,9400.0
2015-04-28 13:15:00,80.11,80.2,80.11,80.16,6700.0,80.11,80.2,80.11,80.16,6700.0
2015-04-28 13:20:00,80.16,80.19,80.14,80.17,5900.0,80.16,80.19,80.14,80.17,5900.0
2015-04-28 13:25:00,80.15,80.16,80.08,80.08,5400.0,80.15,80.16,80.08,80.08,5400.0
2015-04-28 13:30:00,80.08,80.12,80.06,80.09,4500.0,80.08,80.12,80.06,80.09,4500.0
2015-04-28 13:35:00,80.07,80.12,80.05,80.12,7300.0,80.07,80.12,80.05,80.12,7300.0
2015-04-28 13:40:00,80.11,80.15,80.04,80.08,6800.0,80.11,80.15,80.04,80.08,6800.0
2015-04-28 13:45:00,80.1,80.1,80.05,80.1,5900.0,80.1,80.1,80.05,80.1,5900.0
2015-04-28 13:50:00,80.12,80.13,80.03,80.07,5800.0,80.12,80.13,80.03,80.07,5800.0
2015-04-28 13:55:00,80.08,80.13,80.07,80.07,6500.0,80.08,80.13,80.07,80.07,6500.0
2015-04-28 14:00:00,80.07,80.09,80.06,80.07,23100.0,80.07,80.09,80.06,80.07,23100.0
2015-04-28 14:05:00,80.07,80.09,80.07,80.08,7900.0,80.07,80.09,80.07,80.08,7900.0
2015-04-28 14:10:00,80.08,80.11,80.05,80.06,13400.0,80.08,80.11,80.05,80.06,13400.0
2015-04-28 14:15:00,80.06,80.11,80.02,80.05,25400.0,80.06,80.11,80.02,80.05,25400.0
2015-04-28 14:20:00,80.05,80.06,80.01,80.02,26600.0,80.05,80.06,80.01,80.02,26600.0
2015-04-28 14:25:00,80.02,80.05,80.0,80.0,17400.0,80.02,80.05,80.0,80.0,17400.0
2015-04-28 14:30:00,80.0,80.07,80.0,80.07,21200.0,80.0,80.07,80.0,80.07,21200.0
2015-04-28 14:35:00,80.07,80.1,80.05,80.07,10400.0,80.07,80.1,80.05,80.07,10400.0
2015-04-28 14:40:00,80.06,80.08,80.05,80.05,3200.0,80.06,80.08,80.05,80.05,3200.0
2015-04-28 14:45:00,80.06,80.08,80.05,80.05,10800.0,80.06,80.08,80.05,80.05,10800.0
2015-04-28 14:50:00,80.05,80.06,79.93,79.95,18900.0,80.05,80.06,79.93,79.95,18900.0
2015-04-28 14:55:00,79.95,79.98,79.91,79.96,16700.0,79.95,79.98,79.91,79.96,16700.0
2015-04-28 15:00:00,79.96,79.98,79.95,79.98,9900.0,79.96,79.98,79.95,79.98,9900.0
2015-04-28 15:05:00,79.97,79.98,79.95,79.98,12900.0,79.97,79.98,79.95,79.98,12900.0
2015-04-28 15:10:00,79.98,79.98,79.95,79.96,19400.0,79.98,79.98,79.95,79.96,19400.0
2015-04-28 15:15:00,79.95,79.96,79.88,79.89,9900.0,79.95,79.96,79.88,79.89,9900.0
2015-04-28 15:20:00,79.88,79.88,79.8,79.81,18500.0,79.88,79.88,79.8,79.81,18500.0
2015-04-28 15:25:00,79.8,79.88,79.79,79.86,26700.0,79.8,79.88,79.79,79.86,26700.0
2015-04-28 15:30:00,79.89,79.96,79.87,79.93,11700.0,79.89,79.96,79.87,79.93,11700.0
2015-04-28 15:35:00,79.94,79.96,79.92,79.93,10200.0,79.94,79.96,79.92,79.93,10200.0
2015-04-28 15:40:00,79.92,79.92,79.87,79.88,20400.0,79.92,79.92,79.87,79.88,20400.0
2015-04-28 15:45:00,79.87,79.88,79.85,79.85,20100.0,79.87,79.88,79.85,79.85,20100.0
2015-04-28 15:50:00,79.86,79.92,79.85,79.92,32400.0,79.86,79.92,79.85,79.92,32400.0
2015-04-28 15:55:00,79.92,79.98,79.89,79.98,53500.0,79.92,79.98,79.89,79.98,53500.0
2015-04-29 09:30:00,79.79,80.15,79.52,79.56,32700.0,79.79,80.15,79.52,79.56,32700.0
2015-04-29 09:35:00,79.61,79.63,79.27,79.58,22000.0,79.61,79.63,79.27,79.58,22000.0
2015-04-29 09:40:00,79.38,79.61,79.38,79.61,17800.0,79.38,79.61,79.38,79.61,17800.0
2015-04-29 09:45:00,79.55,79.6,79.49,79.5,7300.0,79.55,79.6,79.49,79.5,7300.0
2015-04-29 09:50:00,79.5,79.57,79.47,79.53,20700.0,79.5,79.57,79.47,79.53,20700.0
2015-04-29 09:55:00,79.59,79.64,79.45,79.54,8600.0,79.59,79.64,79.45,79.54,8600.0
2015-04-29 10:00:00,79.53,79.75,79.53,79.67,30700.0,79.53,79.75,79.53,79.67,30700.0
2015-04-29 10:05:00,79.66,79.69,79.55,79.63,29500.0,79.66,79.69,79.55,79.63,29500.0
2015-04-29 10:10:00,79.62,79.65,79.49,79.61,8100.0,79.62,79.65,79.49,79.61,8100.0
2015-04-29 10:15:00,79.63,79.66,79.57,79.58,8200.0,79.63,79.66,79.57,79.58,8200.0
2015-04-29 10:20:00,79.59,79.62,79.49,79.62,16000.0,79.59,79.62,79.49,79.62,16000.0
2015-04-29 10:25:00,79.61,79.63,79.56,79.59,11000.0,79.61,79.63,79.56,79.59,11000.0
2015-04-29 10:30:00,79.59,79.6,79.49,79.56,17900.0,79.59,79.6,79.49,79.56,17900.0
2015-04-29 10:35:00,79.54,79.61,79.48,79.59,11300.0,79.54,79.61,79.48,79.59,11300.0
2015-04-29 10:40:00,79.59,79.59,79.48,79.5,18700.0,79.59,79.59,79.48,79.5,18700.0
2015-04-29 10:45:00,79.49,79.5,79.33,79.34,17400.0,79.49,79.5,79.33,79.34,17400.0
2015-04-29 10:50:00,79.33,79.48,79.33,79.39,12400.0,79.33,79.48,79.33,79.39,12400.0
2015-04-29 10:55:00,79.37,79.48,79.33,79.38,15000.0,79.37,79.48,79.33,79.38,15000.0
2015-04-29 11:00:00,79.4,79.45,79.35,79.36,13200.0,79.4,79.45,79.35,79.36,13200.0
2015-04-29 11:05:00,79.33,79.38,79.23,79.23,11100.0,79.33,79.38,79.23,79.23,11100.0
2015-04-29 11:10:00,79.24,79.25,79.15,79.23,25800.0,79.24,79.25,79.15,79.23,25800.0
2015-04-29 11:15:00,79.24,79.39,79.23,79.34,60800.0,79.24,79.39,79.23,79.34,60800.0
2015-04-29 11:20:00,79.34,79.36,79.23,79.27,38700.0,79.34,79.36,79.23,79.27,38700.0
2015-04-29 11:25:00,79.27,79.3,79.17,79.17,50000.0,79.27,79.3,79.17,79.17,50000.0
2015-04-29 11:30:00,79.18,79.2,78.82,78.82,12800.0,79.18,79.2,78.82,78.82,12800.0
2015-04-29 11:35:00,78.82,78.89,78.82,78.88,12400.0,78.82,78.89,78.82,78.88,12400.0
2015-04-29 11:40:00,78.87,78.9,78.83,78.87,21400.0,78.87,78.9,78.83,78.87,21400.0
2015-04-29 11:45:00,78.85,78.89,78.81,78.82,28100.0,78.85,78.89,78.81,78.82,28100.0
2015-04-29 11:50:00,78.83,78.83,78.79,78.81,75000.0,78.83,78.83,78.79,78.81,75000.0
2015-04-29 11:55:00,78.81,78.81,78.66,78.66,34100.0,78.81,78.81,78.66,78.66,34100.0
2015-04-29 12:00:00,78.68,78.75,78.66,78.66,7800.0,78.68,78.75,78.66,78.66,7800.0
2015-04-29 12:05:00,78.67,78.67,78.44,78.44,19200.0,78.67,78.67,78.44,78.44,19200.0
2015-04-29 12:10:00,78.42,78.45,78.22,78.29,25100.0,78.42,78.45,78.22,78.29,25100.0
2015-04-29 12:15:00,78.27,78.32,78.08,78.12,28600.0,78.27,78.32,78.08,78.12,28600.0
2015-04-29 12:20:00,78.12,78.19,78.06,78.1,12400.0,78.12,78.19,78.06,78.1,12400.0
2015-04-29 12:25:00,78.09,78.16,78.04,78.14,40400.0,78.09,78.16,78.04,78.14,40400.0
2015-04-29 12:30:00,78.12,78.12,77.88,77.88,47200.0,78.12,78.12,77.88,77.88,47200.0
2015-04-29 12:35:00,77.9,77.93,77.78,77.79,39000.0,77.9,77.93,77.78,77.79,39000.0
2015-04-29 12:40:00,77.84,77.84,77.64,77.69,16300.0,77.84,77.84,77.64,77.69,16300.0
2015-04-29 12:45:00,77.67,77.72,77.51,77.53,52700.0,77.67,77.72,77.51,77.53,52700.0
2015-04-29 12:50:00,77.55,77.66,77.52,77.53,30500.0,77.55,77.66,77.52,77.53,30500.0
2015-04-29 12:55:00,77.54,77.61,77.51,77.54,22400.0,77.54,77.61,77.51,77.54,22400.0
2015-04-29 13:00:00,77.54,77.57,77.45,77.48,32000.0,77.54,77.57,77.45,77.48,32000.0
2015-04-29 13:05:00,77.47,77.48,77.41,77.43,30100.0,77.47,77.48,77.41,77.43,30100.0
2015-04-29 13:10:00,77.42,77.5,77.42,77.48,92100.0,77.42,77.5,77.42,77.48,92100.0
2015-04-29 13:15:00,77.49,77.52,77.43,77.49,58600.0,77.49,77.52,77.43,77.49,58600.0
2015-04-29 13:20:00,77.49,77.5,77.43,77.49,36600.0,77.49,77.5,77.43,77.49,36600.0
2015-04-29 13:25:00,77.52,77.52,77.41,77.44,28900.0,77.52,77.52,77.41,77.44,28900.0
2015-04-29 13:30:00,77.45,77.65,77.45,77.65,27600.0,77.45,77.65,77.45,77.65,27600.0
2015-04-29 13:35:00,77.66,77.75,77.59,77.72,15400.0,77.66,77.75,77.59,77.72,15400.0
2015-04-29 13:40:00,77.74,77.81,77.7,77.78,21000.0,77.74,77.81,77.7,77.78,21000.0
2015-04-29 13:45:00,77.77,77.8,77.63,77.7,26600.0,77.77,77.8,77.63,77.7,26600.0
2015-04-29 13:50:00,77.71,77.77,77.61,77.69,83300.0,77.71,77.77,77.61,77.69,83300.0
2015-04-29 13:55:00,77.7,77.79,77.66,77.72,92500.0,77.7,77.79,77.66,77.72,92500.0
2015-04-29 14:00:00,77.72,77.79,77.53,77.69,104400.0,77.72,77.79,77.53,77.69,104400.0
2015-04-29 14:05:00,77.69,77.72,77.57,77.59,24700.0,77.69,77.72,77.57,77.59,24700.0
2015-04-29 14:10:00,77.59,77.72,77.57,77.63,51200.0,77.59,77.72,77.57,77.63,51200.0
2015-04-29 14:15:00,77.64,77.92,77.61,77.9,20500.0,77.64,77.92,77.61,77.9,20500.0
2015-04-29 14:20:00,77.89,77.99,77.87,77.94,17300.0,77.89,77.99,77.87,77.94,17300.0
2015-04-29 14:25:00,77.98,77.99,77.87,77.93,44700.0,77.98,77.99,77.87,77.93,44700.0
2015-04-29 14:30:00,77.93,77.97,77.81,77.96,38900.0,77.93,77.97,77.81,77.96,38900.0
2015-04-29 14:35:00,77.96,78.07,77.92,78.01,20400.0,77.96,78.07,77.92,78.01,20400.0
2015-04-29 14:40:00,78.03,78.06,78.0,78.01,27500.0,78.03,78.06,78.0,78.01,27500.0
2015-04-29 14:45:00,78.01,78.02,77.98,78.0,98800.0,78.01,78.02,77.98,78.0,98800.0
2015-04-29 14:50:00,78.01,78.02,77.88,77.94,37900.0,78.01,78.02,77.88,77.94,37900.0
2015-04-29 14:55:00,77.94,78.03,77.93,78.0,19200.0,77.94,78.03,77.93,78.0,19200.0
2015-04-29 15:00:00,78.0,78.06,77.91,77.91,38600.0,78.0,78.06,77.91,77.91,38600.0
2015-04-29 15:05:00,77.93,77.96,77.83,77.92,26600.0,77.93,77.96,77.83,77.92,26600.0
2015-04-29 15:10:00,77.93,77.93,77.8,77.89,22900.0,77.93,77.93,77.8,77.89,22900.0
2015-04-29 15:15:00,77.9,77.9,77.75,77.79,24500.0,77.9,77.9,77.75,77.79,24500.0
2015-04-29 15:20:00,77.79,77.88,77.78,77.85,23800.0,77.79,77.88,77.78,77.85,23800.0
2015-04-29 15:25:00,77.84,77.88,77.84,77.85,35500.0,77.84,77.88,77.84,77.85,35500.0
2015-04-29 15:30:00,77.86,77.9,77.86,77.9,17400.0,77.86,77.9,77.86,77.9,17400.0
2015-04-29 15:35:00,77.9,77.97,77.89,77.9,36300.0,77.9,77.97,77.89,77.9,36300.0
2015-04-29 15:40:00,77.9,77.9,77.68,77.68,56600.0,77.9,77.9,77.68,77.68,56600.0
2015-04-29 15:45:00,77.67,77.69,77.5,77.5,79000.0,77.67,77.69,77.5,77.5,79000.0
2015-04-29 15:50:00,77.5,77.53,77.47,77.5,102400.0,77.5,77.53,77.47,77.5,102400.0
2015-04-29 15:55:00,77.49,77.53,77.45,77.48,172800.0,77.49,77.53,77.45,77.48,172800.0
2015-04-30 09:30:00,77.32,77.34,76.9,77.2,54300.0,77.32,77.34,76.9,77.2,54300.0
2015-04-30 09:35:00,77.17,77.64,77.1,77.41,32800.0,77.17,77.64,77.1,77.41,32800.0
2015-04-30 09:40:00,77.44,77.64,77.35,77.41,22300.0,77.44,77.64,77.35,77.41,22300.0
2015-04-30 09:45:00,77.46,77.61,77.27,77.27,29400.0,77.46,77.61,77.27,77.27,29400.0
2015-04-30 09:50:00,77.26,77.26,77.02,77.05,33900.0,77.26,77.26,77.02,77.05,33900.0
2015-04-30 09:55:00,77.03,77.19,76.94,77.18,125000.0,77.03,77.19,76.94,77.18,125000.0
2015-04-30 10:00:00,77.17,77.3,77.09,77.12,41000.0,77.17,77.3,77.09,77.12,41000.0
2015-04-30 10:05:00,77.11,77.25,77.08,77.11,47300.0,77.11,77.25,77.08,77.11,47300.0
2015-04-30 10:10:00,77.12,77.33,77.0,77.23,34100.0,77.12,77.33,77.0,77.23,34100.0
2015-04-30 10:15:00,77.22,77.27,77.07,77.16,36200.0,77.22,77.27,77.07,77.16,36200.0
2015-04-30 10:20:00,77.17,77.25,77.12,77.16,29800.0,77.17,77.25,77.12,77.16,29800.0
2015-04-30 10:25:00,77.13,77.21,77.08,77.1,54700.0,77.13,77.21,77.08,77.1,54700.0
2015-04-30 10:30:00,77.08,77.2,77.01,77.05,40200.0,77.08,77.2,77.01,77.05,40200.0
2015-04-30 10:35:00,77.08,77.25,77.04,77.11,32300.0,77.08,77.25,77.04,77.11,32300.0
2015-04-30 10:40:00,77.11,77.48,77.08,77.31,71000.0,77.11,77.48,77.08,77.31,71000.0
2015-04-30 10:45:00,77.31,77.54,77.29,77.48,34600.0,77.31,77.54,77.29,77.48,34600.0
2015-04-30 10:50:00,77.46,77.48,77.38,77.4,19600.0,77.46,77.48,77.38,77.4,19600.0
2015-04-30 10:55:00,77.39,77.6,77.36,77.6,19900.0,77.39,77.6,77.36,77.6,19900.0
2015-04-30 11:00:00,77.59,77.59,77.37,77.5,22800.0,77.59,77.59,77.37,77.5,22800.0
2015-04-30 11:05:00,77.53,77.76,77.53,77.73,13800.0,77.53,77.76,77.53,77.73,13800.0
2015-04-30 11:10:00,77.71,77.8,77.64,77.69,24200.0,77.71,77.8,77.64,77.69,24200.0
2015-04-30 11:15:00,77.69,77.75,77.59,77.74,20500.0,77.69,77.75,77.59,77.74,20500.0
2015-04-30 11:20:00,77.76,77.79,77.72,77.72,10300.0,77.76,77.79,77.72,77.72,10300.0
2015-04-30 11:25:00,77.7,77.7,77.53,77.63,35000.0,77.7,77.7,77.53,77.63,35000.0
2015-04-30 11:30:00,77.65,77.74,77.64,77.71,18300.0,77.65,77.74,77.64,77.71,18300.0
2015-04-30 11:35:00,77.7,77.7,77.48,77.56,23000.0,77.7,77.7,77.48,77.56,23000.0
2015-04-30 11:40:00,77.57,77.62,77.5,77.53,16600.0,77.57,77.62,77.5,77.53,16600.0
2015-04-30 11:45:00,77.55,77.65,77.53,77.64,29800.0,77.55,77.65,77.53,77.64,29800.0
2015-04-30 11:50:00,77.63,77.65,77.54,77.6,19600.0,77.63,77.65,77.54,77.6,19600.0
2015-04-30 11:55:00,77.6,77.65,77.4,77.4,28500.0,77.6,77.65,77.4,77.4,28500.0
2015-04-30 12:00:00,77.41,77.45,77.31,77.38,21200.0,77.41,77.45,77.31,77.38,21200.0
2015-04-30 12:05:00,77.36,77.38,77.25,77.29,19000.0,77.36,77.38,77.25,77.29,19000.0
2015-04-30 12:10:00,77.29,77.4,77.25,77.29,15700.0,77.29,77.4,77.25,77.29,15700.0
2015-04-30 12:15:00,77.28,77.46,77.28,77.41,28100.0,77.28,77.46,77.28,77.41,28100.0
2015-04-30 12:20:00,77.42,77.46,77.4,77.46,11500.0,77.42,77.46,77.4,77.46,11500.0
2015-04-30 12:25:00,77.44,77.45,77.32,77.36,18600.0,77.44,77.45,77.32,77.36,18600.0
2015-04-30 12:30:00,77.35,77.42,77.27,77.42,14100.0,77.35,77.42,77.27,77.42,14100.0
2015-04-30 12:35:00,77.4,77.43,77.31,77.36,7900.0,77.4,77.43,77.31,77.36,7900.0
2015-04-30 12:40:00,77.36,77.41,77.31,77.31,20500.0,77.36,77.41,77.31,77.31,20500.0
2015-04-30 12:45:00,77.31,77.37,77.23,77.37,14000.0,77.31,77.37,77.23,77.37,14000.0
2015-04-30 12:50:00,77.35,77.41,77.24,77.26,18800.0,77.35,77.41,77.24,77.26,18800.0
2015-04-30 12:55:00,77.26,77.43,77.24,77.4,14700.0,77.26,77.43,77.24,77.4,14700.0
2015-04-30 13:00:00,77.43,77.45,77.36,77.42,24900.0,77.43,77.45,77.36,77.42,24900.0
2015-04-30 13:05:00,77.42,77.43,77.29,77.29,16300.0,77.42,77.43,77.29,77.29,16300.0
2015-04-30 13:10:00,77.29,77.42,77.21,77.32,46600.0,77.29,77.42,77.21,77.32,46600.0
2015-04-30 13:15:00,77.33,77.35,77.27,77.35,9900.0,77.33,77.35,77.27,77.35,9900.0
2015-04-30 13:20:00,77.34,77.37,77.29,77.34,37500.0,77.34,77.37,77.29,77.34,37500.0
2015-04-30 13:25:00,77.32,77.33,77.23,77.24,17000.0,77.32,77.33,77.23,77.24,17000.0
2015-04-30 13:30:00,77.23,77.34,77.16,77.33,12500.0,77.23,77.34,77.16,77.33,12500.0
2015-04-30 13:35:00,77.33,77.33,77.19,77.23,35400.0,77.33,77.33,77.19,77.23,35400.0
2015-04-30 13:40:00,77.24,77.31,77.24,77.3,8900.0,77.24,77.31,77.24,77.3,8900.0
2015-04-30 13:45:00,77.27,77.33,77.21,77.25,11000.0,77.27,77.33,77.21,77.25,11000.0
2015-04-30 13:50:00,77.24,77.25,77.2,77.23,10900.0,77.24,77.25,77.2,77.23,10900.0
2015-04-30 13:55:00,77.22,77.28,77.18,77.19,10100.0,77.22,77.28,77.18,77.19,10100.0
2015-04-30 14:00:00,77.19,77.2,77.11,77.11,8900.0,77.19,77.2,77.11,77.11,8900.0
2015-04-30 14:05:00,77.11,77.2,77.07,77.13,38600.0,77.11,77.2,77.07,77.13,38600.0
2015-04-30 14:10:00,77.12,77.24,77.09,77.23,28900.0,77.12,77.24,77.09,77.23,28900.0
2015-04-30 14:15:00,77.22,77.22,77.08,77.08,11400.0,77.22,77.22,77.08,77.08,11400.0
2015-04-30 14:20:00,77.07,77.14,76.92,76.92,17300.0,77.07,77.14,76.92,76.92,17300.0
2015-04-30 14:25:00,76.9,77.0,76.9,76.93,8700.0,76.9,77.0,76.9,76.93,8700.0
2015-04-30 14:30:00,76.92,76.97,76.83,76.89,12100.0,76.92,76.97,76.83,76.89,12100.0
2015-04-30 14:35:00,76.9,76.97,76.88,76.96,9900.0,76.9,76.97,76.88,76.96,9900.0
2015-04-30 14:40:00,76.96,76.97,76.75,76.82,19100.0,76.96,76.97,76.75,76.82,19100.0
2015-04-30 14:45:00,76.83,76.85,76.7,76.75,20900.0,76.83,76.85,76.7,76.75,20900.0
2015-04-30 14:50:00,76.75,76.82,76.71,76.76,13300.0,76.75,76.82,76.71,76.76,13300.0
2015-04-30 14:55:00,76.75,76.75,76.63,76.64,12200.0,76.75,76.75,76.63,76.64,12200.0
2015-04-30 15:00:00,76.63,76.63,76.44,76.49,22100.0,76.63,76.63,76.44,76.49,22100.0
2015-04-30 15:05:00,76.51,76.52,76.38,76.39,18600.0,76.51,76.52,76.38,76.39,18600.0
2015-04-30 15:10:00,76.37,76.52,76.29,76.5,48200.0,76.37,76.52,76.29,76.5,48200.0
2015-04-30 15:15:00,76.5,76.58,76.48,76.51,32100.0,76.5,76.58,76.48,76.51,32100.0
2015-04-30 15:20:00,76.51,76.55,76.36,76.37,17900.0,76.51,76.55,76.36,76.37,17900.0
2015-04-30 15:25:00,76.37,76.37,76.14,76.22,43300.0,76.37,76.37,76.14,76.22,43300.0
2015-04-30 15:30:00,76.22,76.42,76.2,76.37,51800.0,76.22,76.42,76.2,76.37,51800.0
2015-04-30 15:35:00,76.35,76.52,76.34,76.35,68300.0,76.35,76.52,76.34,76.35,68300.0
2015-04-30 15:40:00,76.35,76.36,76.26,76.27,37200.0,76.35,76.36,76.26,76.27,37200.0
2015-04-30 15:45:00,76.28,76.35,76.24,76.27,219600.0,76.28,76.35,76.24,76.27,219600.0
2015-04-30 15:50:00,76.27,76.39,76.18,76.26,182600.0,76.27,76.39,76.18,76.26,182600.0
2015-04-30 15:55:00,76.26,76.41,76.22,76.4,158700.0,76.26,76.41,76.22,76.4,158700.0
2015-05-01 09:30:00,76.37,76.7,76.16,76.28,59400.0,76.37,76.7,76.16,76.28,59400.0
2015-05-01 09:35:00,76.28,76.61,76.14,76.53,25600.0,76.28,76.61,76.14,76.53,25600.0
2015-05-01 09:40:00,76.58,76.65,76.31,76.52,34600.0,76.58,76.65,76.31,76.52,34600.0
2015-05-01 09:45:00,76.56,76.71,76.54,76.56,41100.0,76.56,76.71,76.54,76.56,41100.0
2015-05-01 09:50:00,76.54,76.71,76.5,76.68,40000.0,76.54,76.71,76.5,76.68,40000.0
2015-05-01 09:55:00,76.65,76.8,76.51,76.63,20500.0,76.65,76.8,76.51,76.63,20500.0
2015-05-01 10:00:00,76.62,76.89,76.61,76.75,36000.0,76.62,76.89,76.61,76.75,36000.0
2015-05-01 10:05:00,76.77,76.88,76.59,76.88,25900.0,76.77,76.88,76.59,76.88,25900.0
2015-05-01 10:10:00,76.89,77.12,76.86,77.08,58300.0,76.89,77.12,76.86,77.08,58300.0
2015-05-01 10:15:00,77.1,77.3,77.01,77.19,101400.0,77.1,77.3,77.01,77.19,101400.0
2015-05-01 10:20:00,77.19,77.21,77.04,77.07,18400.0,77.19,77.21,77.04,77.07,18400.0
2015-05-01 10:25:00,77.12,77.25,76.98,77.13,11800.0,77.12,77.25,76.98,77.13,11800.0
2015-05-01 10:30:00,77.16,77.25,77.09,77.09,8400.0,77.16,77.25,77.09,77.09,8400.0
2015-05-01 10:35:00,77.03,77.03,76.91,76.99,15300.0,77.03,77.03,76.91,76.99,15300.0
2015-05-01 10:40:00,76.98,76.98,76.69,76.75,25300.0,76.98,76.98,76.69,76.75,25300.0
2015-05-01 10:45:00,76.79,76.84,76.66,76.73,31100.0,76.79,76.84,76.66,76.73,31100.0
2015-05-01 10:50:00,76.72,76.79,76.66,76.73,27200.0,76.72,76.79,76.66,76.73,27200.0
2015-05-01 10:55:00,76.75,76.79,76.6,76.65,17700.0,76.75,76.79,76.6,76.65,17700.0
2015-05-01 11:00:00,76.71,76.72,76.67,76.68,24200.0,76.71,76.72,76.67,76.68,24200.0
2015-05-01 11:05:00,76.69,76.78,76.63,76.75,22300.0,76.69,76.78,76.63,76.75,22300.0
2015-05-01 11:10:00,76.76,76.99,76.75,76.92,15200.0,76.76,76.99,76.75,76.92,15200.0
2015-05-01 11:15:00,76.94,76.94,76.83,76.9,11600.0,76.94,76.94,76.83,76.9,11600.0
2015-05-01 11:20:00,76.91,76.93,76.83,76.87,22900.0,76.91,76.93,76.83,76.87,22900.0
2015-05-01 11:25:00,76.86,76.99,76.81,76.97,19500.0,76.86,76.99,76.81,76.97,19500.0
2015-05-01 11:30:00,77.02,77.14,76.99,76.99,13000.0,77.02,77.14,76.99,76.99,13000.0
2015-05-01 11:35:00,77.0,77.11,76.97,77.11,14100.0,77.0,77.11,76.97,77.11,14100.0
2015-05-01 11:40:00,77.11,77.14,77.0,77.04,11500.0,77.11,77.14,77.0,77.04,11500.0
2015-05-01 11:45:00,77.05,77.05,76.83,76.84,12200.0,77.05,77.05,76.83,76.84,12200.0
2015-05-01 11:50:00,76.83,77.07,76.81,76.97,46800.0,76.83,77.07,76.81,76.97,46800.0
2015-05-01 11:55:00,76.97,77.14,76.93,77.11,15300.0,76.97,77.14,76.93,77.11,15300.0
2015-05-01 12:00:00,77.11,77.11,76.94,77.05,12600.0,77.11,77.11,76.94,77.05,12600.0
2015-05-01 12:05:00,77.05,77.07,76.87,76.96,11900.0,77.05,77.07,76.87,76.96,11900.0
2015-05-01 12:10:00,76.95,77.02,76.93,76.95,12000.0,76.95,77.02,76.93,76.95,12000.0
2015-05-01 12:15:00,76.95,77.13,76.94,77.13,12000.0,76.95,77.13,76.94,77.13,12000.0
2015-05-01 12:20:00,77.14,77.15,77.02,77.11,14600.0,77.14,77.15,77.02,77.11,14600.0
2015-05-01 12:25:00,77.11,77.14,77.06,77.09,10600.0,77.11,77.14,77.06,77.09,10600.0
2015-05-01 12:30:00,77.09,77.17,77.04,77.13,24500.0,77.09,77.17,77.04,77.13,24500.0
2015-05-01 12:35:00,77.12,77.18,77.06,77.1,15400.0,77.12,77.18,77.06,77.1,15400.0
2015-05-01 12:40:00,77.1,77.1,76.99,77.06,13800.0,77.1,77.1,76.99,77.06,13800.0
2015-05-01 12:45:00,77.04,77.1,76.98,76.99,10300.0,77.04,77.1,76.98,76.99,10300.0
2015-05-01 12:50:00,77.0,77.01,76.91,76.94,12000.0,77.0,77.01,76.91,76.94,12000.0
2015-05-01 12:55:00,76.96,76.98,76.89,76.94,12700.0,76.96,76.98,76.89,76.94,12700.0
2015-05-01 13:00:00,76.97,77.0,76.87,76.95,18100.0,76.97,77.0,76.87,76.95,18100.0
2015-05-01 13:05:00,76.95,77.0,76.95,76.98,7400.0,76.95,77.0,76.95,76.98,7400.0
2015-05-01 13:10:00,76.99,77.08,76.99,77.08,19600.0,76.99,77.08,76.99,77.08,19600.0
2015-05-01 13:15:00,77.09,77.24,77.09,77.21,13500.0,77.09,77.24,77.09,77.21,13500.0
2015-05-01 13:20:00,77.22,77.23,77.13,77.17,6500.0,77.22,77.23,77.13,77.17,6500.0
2015-05-01 13:25:00,77.16,77.18,77.06,77.14,9800.0,77.16,77.18,77.06,77.14,9800.0
2015-05-01 13:30:00,77.14,77.15,77.09,77.14,5900.0,77.14,77.15,77.09,77.14,5900.0
2015-05-01 13:35:00,77.14,77.15,77.06,77.15,13700.0,77.14,77.15,77.06,77.15,13700.0
2015-05-01 13:40:00,77.14,77.17,77.02,77.05,15000.0,77.14,77.17,77.02,77.05,15000.0
2015-05-01 13:45:00,77.06,77.14,77.05,77.11,12000.0,77.06,77.14,77.05,77.11,12000.0
2015-05-01 13:50:00,77.12,77.25,77.09,77.21,12200.0,77.12,77.25,77.09,77.21,12200.0
2015-05-01 13:55:00,77.2,77.24,77.15,77.21,35300.0,77.2,77.24,77.15,77.21,35300.0
2015-05-01 14:00:00,77.21,77.28,77.21,77.23,8600.0,77.21,77.28,77.21,77.23,8600.0
2015-05-01 14:05:00,77.26,77.33,77.25,77.3,22700.0,77.26,77.33,77.25,77.3,22700.0
2015-05-01 14:10:00,77.31,77.31,77.21,77.27,11000.0,77.31,77.31,77.21,77.27,11000.0
2015-05-01 14:15:00,77.27,77.33,77.26,77.33,8100.0,77.27,77.33,77.26,77.33,8100.0
2015-05-01 14:20:00,77.34,77.37,77.29,77.34,25200.0,77.34,77.37,77.29,77.34,25200.0
2015-05-01 14:25:00,77.35,77.46,77.34,77.46,9000.0,77.35,77.46,77.34,77.46,9000.0
2015-05-01 14:30:00,77.46,77.5,77.42,77.45,21000.0,77.46,77.5,77.42,77.45,21000.0
2015-05-01 14:35:00,77.46,77.56,77.41,77.56,38900.0,77.46,77.56,77.41,77.56,38900.0
2015-05-01 14:40:00,77.56,77.61,77.55,77.58,28000.0,77.56,77.61,77.55,77.58,28000.0
2015-05-01 14:45:00,77.58,77.64,77.58,77.64,24700.0,77.58,77.64,77.58,77.64,24700.0
2015-05-01 14:50:00,77.64,77.66,77.56,77.6,24200.0,77.64,77.66,77.56,77.6,24200.0
2015-05-01 14:55:00,77.59,77.64,77.57,77.63,15500.0,77.59,77.64,77.57,77.63,15500.0
2015-05-01 15:00:00,77.63,77.64,77.57,77.64,17600.0,77.63,77.64,77.57,77.64,17600.0
2015-05-01 15:05:00,77.64,77.66,77.56,77.65,19700.0,77.64,77.66,77.56,77.65,19700.0
2015-05-01 15:10:00,77.63,77.78,77.62,77.76,40100.0,77.63,77.78,77.62,77.76,40100.0
2015-05-01 15:15:00,77.76,77.85,77.74,77.85,53400.0,77.76,77.85,77.74,77.85,53400.0
2015-05-01 15:20:00,77.86,77.89,77.78,77.81,43800.0,77.86,77.89,77.78,77.81,43800.0
2015-05-01 15:25:00,77.81,77.81,77.62,77.62,14800.0,77.81,77.81,77.62,77.62,14800.0
2015-05-01 15:30:00,77.65,77.72,77.64,77.72,24400.0,77.65,77.72,77.64,77.72,24400.0
2015-05-01 15:35:00,77.72,77.77,77.65,77.67,23400.0,77.72,77.77,77.65,77.67,23400.0
2015-05-01 15:40:00,77.68,77.73,77.67,77.69,19800.0,77.68,77.73,77.67,77.69,19800.0
2015-05-01 15:45:00,77.69,77.73,77.68,77.71,23400.0,77.69,77.73,77.68,77.71,23400.0
2015-05-01 15:50:00,77.71,77.78,77.71,77.74,52800.0,77.71,77.78,77.71,77.74,52800.0
2015-05-01 15:55:00,77.73,77.79,77.71,77.72,66000.0,77.73,77.79,77.71,77.72,66000.0
2015-05-04 09:30:00,77.73,77.81,77.51,77.72,26000.0,77.73,77.81,77.51,77.72,26000.0
2015-05-04 09:35:00,77.67,77.71,77.62,77.63,11100.0,77.67,77.71,77.62,77.63,11100.0
2015-05-04 09:40:00,77.67,77.77,77.48,77.49,27600.0,77.67,77.77,77.48,77.49,27600.0
2015-05-04 09:45:00,77.51,77.51,77.37,77.44,24200.0,77.51,77.51,77.37,77.44,24200.0
2015-05-04 09:50:00,77.44,77.62,77.43,77.57,44200.0,77.44,77.62,77.43,77.57,44200.0
2015-05-04 09:55:00,77.56,77.63,77.46,77.63,17400.0,77.56,77.63,77.46,77.63,17400.0
2015-05-04 10:00:00,77.64,77.66,77.56,77.66,18600.0,77.64,77.66,77.56,77.66,18600.0
2015-05-04 10:05:00,77.68,77.8,77.65,77.65,51200.0,77.68,77.8,77.65,77.65,51200.0
2015-05-04 10:10:00,77.65,77.67,77.41,77.49,21900.0,77.65,77.67,77.41,77.49,21900.0
2015-05-04 10:15:00,77.48,77.51,77.42,77.5,18600.0,77.48,77.51,77.42,77.5,18600.0
2015-05-04 10:20:00,77.51,77.62,77.46,77.6,16400.0,77.51,77.62,77.46,77.6,16400.0
2015-05-04 10:25:00,77.59,77.63,77.44,77.47,13700.0,77.59,77.63,77.44,77.47,13700.0
2015-05-04 10:30:00,77.48,77.53,77.29,77.31,13600.0,77.48,77.53,77.29,77.31,13600.0
2015-05-04 10:35:00,77.31,77.36,77.21,77.21,23600.0,77.31,77.36,77.21,77.21,23600.0
2015-05-04 10:40:00,77.21,77.29,77.19,77.28,19100.0,77.21,77.29,77.19,77.28,19100.0
2015-05-04 10:45:00,77.27,77.27,77.11,77.18,15900.0,77.27,77.27,77.11,77.18,15900.0
2015-05-04 10:50:00,77.15,77.3,77.1,77.23,23800.0,77.15,77.3,77.1,77.23,23800.0
2015-05-04 10:55:00,77.21,77.24,77.1,77.14,28500.0,77.21,77.24,77.1,77.14,28500.0
2015-05-04 11:00:00,77.16,77.36,77.15,77.34,18900.0,77.16,77.36,77.15,77.34,18900.0
2015-05-04 11:05:00,77.32,77.32,77.1,77.13,15400.0,77.32,77.32,77.1,77.13,15400.0
2015-05-04 11:10:00,77.14,77.2,77.07,77.12,21800.0,77.14,77.2,77.07,77.12,21800.0
2015-05-04 11:15:00,77.1,77.18,77.09,77.15,11800.0,77.1,77.18,77.09,77.15,11800.0
2015-05-04 11:20:00,77.15,77.17,77.0,77.0,13200.0,77.15,77.17,77.0,77.0,13200.0
2015-05-04 11:25:00,77.0,77.08,76.98,77.02,13400.0,77.0,77.08,76.98,77.02,13400.0
2015-05-04 11:30:00,77.03,77.04,76.91,76.91,12300.0,77.03,77.04,76.91,76.91,12300.0
2015-05-04 11:35:00,76.92,76.93,76.86,76.91,16700.0,76.92,76.93,76.86,76.91,16700.0
2015-05-04 11:40:00,76.92,76.97,76.87,76.89,9500.0,76.92,76.97,76.87,76.89,9500.0
2015-05-04 11:45:00,76.9,76.93,76.89,76.9,6500.0,76.9,76.93,76.89,76.9,6500.0
2015-05-04 11:50:00,76.9,76.97,76.83,76.91,14300.0,76.9,76.97,76.83,76.91,14300.0
2015-05-04 11:55:00,76.91,77.03,76.89,77.03,17100.0,76.91,77.03,76.89,77.03,17100.0
2015-05-04 12:00:00,77.01,77.08,76.99,77.05,13700.0,77.01,77.08,76.99,77.05,13700.0
2015-05-04 12:05:00,77.05,77.16,77.04,77.06,8100.0,77.05,77.16,77.04,77.06,8100.0
2015-05-04 12:10:00,77.07,77.13,77.06,77.11,8300.0,77.07,77.13,77.06,77.11,8300.0
2015-05-04 12:15:00,77.11,77.12,77.01,77.01,7900.0,77.11,77.12,77.01,77.01,7900.0
2015-05-04 12:20:00,77.01,77.11,76.99,77.11,12300.0,77.01,77.11,76.99,77.11,12300.0
2015-05-04 12:25:00,77.12,77.19,77.11,77.18,6700.0,77.12,77.19,77.11,77.18,6700.0
2015-05-04 12:30:00,77.17,77.17,77.05,77.09,7700.0,77.17,77.17,77.05,77.09,7700.0
2015-05-04 12:35:00,77.09,77.2,77.08,77.17,10600.0,77.09,77.2,77.08,77.17,10600.0
2015-05-04 12:40:00,77.14,77.18,77.12,77.12,2200.0,77.14,77.18,77.12,77.12,2200.0
2015-05-04 12:45:00,77.13,77.2,77.12,77.14,20700.0,77.13,77.2,77.12,77.14,20700.0
2015-05-04 12:50:00,77.15,77.22,77.13,77.21,30500.0,77.15,77.22,77.13,77.21,30500.0
2015-05-04 12:55:00,77.2,77.2,77.14,77.15,25900.0,77.2,77.2,77.14,77.15,25900.0
2015-05-04 13:00:00,77.18,77.2,77.13,77.2,8900.0,77.18,77.2,77.13,77.2,8900.0
2015-05-04 13:05:00,77.2,77.22,77.08,77.11,10100.0,77.2,77.22,77.08,77.11,10100.0
2015-05-04 13:10:00,77.1,77.16,77.07,77.12,7500.0,77.1,77.16,77.07,77.12,7500.0
2015-05-04 13:15:00,77.09,77.13,77.07,77.09,15400.0,77.09,77.13,77.07,77.09,15400.0
2015-05-04 13:20:00,77.09,77.09,77.0,77.0,9200.0,77.09,77.09,77.0,77.0,9200.0
2015-05-04 13:25:00,77.0,77.12,77.0,77.09,10100.0,77.0,77.12,77.0,77.09,10100.0
2015-05-04 13:30:00,77.08,77.09,77.02,77.05,9500.0,77.08,77.09,77.02,77.05,9500.0
2015-05-04 13:35:00,77.06,77.12,77.06,77.12,7600.0,77.06,77.12,77.06,77.12,7600.0
2015-05-04 13:40:00,77.13,77.16,77.11,77.12,10300.0,77.13,77.16,77.11,77.12,10300.0
2015-05-04 13:45:00,77.12,77.16,77.11,77.16,8900.0,77.12,77.16,77.11,77.16,8900.0
2015-05-04 13:50:00,77.16,77.18,77.15,77.18,4200.0,77.16,77.18,77.15,77.18,4200.0
2015-05-04 13:55:00,77.18,77.25,77.18,77.24,8900.0,77.18,77.25,77.18,77.24,8900.0
2015-05-04 14:00:00,77.23,77.25,77.14,77.17,10100.0,77.23,77.25,77.14,77.17,10100.0
2015-05-04 14:05:00,77.17,77.18,77.05,77.14,14000.0,77.17,77.18,77.05,77.14,14000.0
2015-05-04 14:10:00,77.15,77.19,77.11,77.12,19400.0,77.15,77.19,77.11,77.12,19400.0
2015-05-04 14:15:00,77.13,77.27,77.13,77.26,12700.0,77.13,77.27,77.13,77.26,12700.0
2015-05-04 14:20:00,77.26,77.28,77.21,77.27,9900.0,77.26,77.28,77.21,77.27,9900.0
2015-05-04 14:25:00,77.28,77.39,77.27,77.39,12200.0,77.28,77.39,77.27,77.39,12200.0
2015-05-04 14:30:00,77.39,77.43,77.39,77.42,9900.0,77.39,77.43,77.39,77.42,9900.0
2015-05-04 14:35:00,77.42,77.5,77.42,77.5,35800.0,77.42,77.5,77.42,77.5,35800.0
2015-05-04 14:40:00,77.5,77.55,77.49,77.51,9600.0,77.5,77.55,77.49,77.51,9600.0
2015-05-04 14:45:00,77.53,77.53,77.49,77.51,9000.0,77.53,77.53,77.49,77.51,9000.0
2015-05-04 14:50:00,77.51,77.58,77.5,77.54,11800.0,77.51,77.58,77.5,77.54,11800.0
2015-05-04 14:55:00,77.53,77.53,77.4,77.43,11600.0,77.53,77.53,77.4,77.43,11600.0
2015-05-04 15:00:00,77.41,77.45,77.34,77.45,15300.0,77.41,77.45,77.34,77.45,15300.0
2015-05-04 15:05:00,77.44,77.5,77.44,77.47,14900.0,77.44,77.5,77.44,77.47,14900.0
2015-05-04 15:10:00,77.47,77.48,77.44,77.46,11100.0,77.47,77.48,77.44,77.46,11100.0
2015-05-04 15:15:00,77.46,77.51,77.41,77.5,15700.0,77.46,77.51,77.41,77.5,15700.0
2015-05-04 15:20:00,77.5,77.56,77.49,77.52,11000.0,77.5,77.56,77.49,77.52,11000.0
2015-05-04 15:25:00,77.53,77.54,77.5,77.51,12100.0,77.53,77.54,77.5,77.51,12100.0
2015-05-04 15:30:00,77.5,77.51,77.43,77.46,21000.0,77.5,77.51,77.43,77.46,21000.0
2015-05-04 15:35:00,77.45,77.48,77.43,77.44,14700.0,77.45,77.48,77.43,77.44,14700.0
2015-05-04 15:40:00,77.45,77.46,77.34,77.37,22200.0,77.45,77.46,77.34,77.37,22200.0
2015-05-04 15:45:00,77.37,77.43,77.37,77.39,28000.0,77.37,77.43,77.37,77.39,28000.0
2015-05-04 15:50:00,77.39,77.43,77.34,77.35,47500.0,77.39,77.43,77.34,77.35,47500.0
2015-05-04 15:55:00,77.34,77.37,77.28,77.31,80300.0,77.34,77.37,77.28,77.31,80300.0
2015-05-05 09:30:00,76.92,77.48,76.89,77.26,41000.0,76.92,77.48,76.89,77.26,41000.0
2015-05-05 09:35:00,77.26,77.35,76.76,76.76,11700.0,77.26,77.35,76.76,76.76,11700.0
2015-05-05 09:40:00,76.76,76.84,76.56,76.84,19300.0,76.76,76.84,76.56,76.84,19300.0
2015-05-05 09:45:00,76.83,77.09,76.6,76.71,21800.0,76.83,77.09,76.6,76.71,21800.0
2015-05-05 09:50:00,76.67,76.76,76.52,76.67,21900.0,76.67,76.76,76.52,76.67,21900.0
2015-05-05 09:55:00,76.69,76.85,76.62,76.83,15800.0,76.69,76.85,76.62,76.83,15800.0
2015-05-05 10:00:00,76.85,76.85,76.56,76.56,25200.0,76.85,76.85,76.56,76.56,25200.0
2015-05-05 10:05:00,76.58,76.83,76.54,76.83,18200.0,76.58,76.83,76.54,76.83,18200.0
2015-05-05 10:10:00,76.83,76.86,76.66,76.73,19600.0,76.83,76.86,76.66,76.73,19600.0
2015-05-05 10:15:00,76.74,76.75,76.5,76.54,21200.0,76.74,76.75,76.5,76.54,21200.0
2015-05-05 10:20:00,76.54,76.85,76.5,76.76,14500.0,76.54,76.85,76.5,76.76,14500.0
2015-05-05 10:25:00,76.74,76.82,76.68,76.69,13700.0,76.74,76.82,76.68,76.69,13700.0
2015-05-05 10:30:00,76.7,76.76,76.58,76.62,25900.0,76.7,76.76,76.58,76.62,25900.0
2015-05-05 10:35:00,76.62,76.75,76.58,76.73,20100.0,76.62,76.75,76.58,76.73,20100.0
2015-05-05 10:40:00,76.73,76.8,76.64,76.8,38000.0,76.73,76.8,76.64,76.8,38000.0
2015-05-05 10:45:00,76.79,76.8,76.67,76.69,17000.0,76.79,76.8,76.67,76.69,17000.0
2015-05-05 10:50:00,76.71,76.71,76.5,76.5,15400.0,76.71,76.71,76.5,76.5,15400.0
2015-05-05 10:55:00,76.51,76.58,76.46,76.46,32300.0,76.51,76.58,76.46,76.46,32300.0
2015-05-05 11:00:00,76.46,76.46,76.3,76.34,26800.0,76.46,76.46,76.3,76.34,26800.0
2015-05-05 11:05:00,76.33,76.36,76.26,76.3,50500.0,76.33,76.36,76.26,76.3,50500.0
2015-05-05 11:10:00,76.28,76.43,76.28,76.42,52700.0,76.28,76.43,76.28,76.42,52700.0
2015-05-05 11:15:00,76.42,76.48,76.39,76.41,21200.0,76.42,76.48,76.39,76.41,21200.0
2015-05-05 11:20:00,76.41,76.43,76.33,76.4,58300.0,76.41,76.43,76.33,76.4,58300.0
2015-05-05 11:25:00,76.41,76.43,76.33,76.41,18600.0,76.41,76.43,76.33,76.41,18600.0
2015-05-05 11:30:00,76.42,76.42,76.22,76.29,20200.0,76.42,76.42,76.22,76.29,20200.0
2015-05-05 11:35:00,76.34,76.38,76.31,76.38,9400.0,76.34,76.38,76.31,76.38,9400.0
2015-05-05 11:40:00,76.38,76.45,76.38,76.43,19800.0,76.38,76.45,76.38,76.43,19800.0
2015-05-05 11:45:00,76.42,76.48,76.39,76.42,26700.0,76.42,76.48,76.39,76.42,26700.0
2015-05-05 11:50:00,76.43,76.47,76.41,76.41,14700.0,76.43,76.47,76.41,76.41,14700.0
2015-05-05 11:55:00,76.42,76.43,76.39,76.42,10900.0,76.42,76.43,76.39,76.42,10900.0
2015-05-05 12:00:00,76.42,76.44,76.35,76.37,18600.0,76.42,76.44,76.35,76.37,18600.0
2015-05-05 12:05:00,76.36,76.36,76.27,76.31,16600.0,76.36,76.36,76.27,76.31,16600.0
2015-05-05 12:10:00,76.31,76.32,76.27,76.3,16900.0,76.31,76.32,76.27,76.3,16900.0
2015-05-05 12:15:00,76.3,76.33,76.26,76.29,21300.0,76.3,76.33,76.26,76.29,21300.0
2015-05-05 12:20:00,76.29,76.29,76.21,76.24,10200.0,76.29,76.29,76.21,76.24,10200.0
2015-05-05 12:25:00,76.25,76.3,76.24,76.27,10700.0,76.25,76.3,76.24,76.27,10700.0
2015-05-05 12:30:00,76.27,76.3,76.24,76.27,14100.0,76.27,76.3,76.24,76.27,14100.0
2015-05-05 12:35:00,76.26,76.3,76.24,76.28,17500.0,76.26,76.3,76.24,76.28,17500.0
2015-05-05 12:40:00,76.27,76.29,76.22,76.27,13900.0,76.27,76.29,76.22,76.27,13900.0
2015-05-05 12:45:00,76.27,76.32,76.23,76.31,36700.0,76.27,76.32,76.23,76.31,36700.0
2015-05-05 12:50:00,76.31,76.34,76.26,76.3,15200.0,76.31,76.34,76.26,76.3,15200.0
2015-05-05 12:55:00,76.31,76.34,76.26,76.33,11000.0,76.31,76.34,76.26,76.33,11000.0
2015-05-05 13:00:00,76.34,76.35,76.23,76.31,16800.0,76.34,76.35,76.23,76.31,16800.0
2015-05-05 13:05:00,76.3,76.39,76.3,76.38,14100.0,76.3,76.39,76.3,76.38,14100.0
2015-05-05 13:10:00,76.38,76.4,76.3,76.31,19700.0,76.38,76.4,76.3,76.31,19700.0
2015-05-05 13:15:00,76.32,76.36,76.31,76.33,12900.0,76.32,76.36,76.31,76.33,12900.0
2015-05-05 13:20:00,76.33,76.39,76.28,76.39,27100.0,76.33,76.39,76.28,76.39,27100.0
2015-05-05 13:25:00,76.39,76.39,76.34,76.37,13400.0,76.39,76.39,76.34,76.37,13400.0
2015-05-05 13:30:00,76.36,76.38,76.29,76.32,16100.0,76.36,76.38,76.29,76.32,16100.0
2015-05-05 13:35:00,76.32,76.37,76.25,76.37,15700.0,76.32,76.37,76.25,76.37,15700.0
2015-05-05 13:40:00,76.36,76.37,76.28,76.31,16100.0,76.36,76.37,76.28,76.31,16100.0
2015-05-05 13:45:00,76.31,76.33,76.28,76.29,16300.0,76.31,76.33,76.28,76.29,16300.0
2015-05-05 13:50:00,76.29,76.38,76.29,76.35,14000.0,76.29,76.38,76.29,76.35,14000.0
2015-05-05 13:55:00,76.34,76.38,76.25,76.29,42900.0,76.34,76.38,76.25,76.29,42900.0
2015-05-05 14:00:00,76.29,76.3,76.23,76.27,13400.0,76.29,76.3,76.23,76.27,13400.0
2015-05-05 14:05:00,76.27,76.31,76.24,76.29,16400.0,76.27,76.31,76.24,76.29,16400.0
2015-05-05 14:10:00,76.29,76.35,76.23,76.23,41000.0,76.29,76.35,76.23,76.23,41000.0
2015-05-05 14:15:00,76.24,76.28,76.21,76.28,13800.0,76.24,76.28,76.21,76.28,13800.0
2015-05-05 14:20:00,76.28,76.35,76.27,76.35,34500.0,76.28,76.35,76.27,76.35,34500.0
2015-05-05 14:25:00,76.35,76.39,76.3,76.32,19400.0,76.35,76.39,76.3,76.32,19400.0
2015-05-05 14:30:00,76.33,76.44,76.3,76.42,13200.0,76.33,76.44,76.3,76.42,13200.0
2015-05-05 14:35:00,76.42,76.42,76.34,76.37,15900.0,76.42,76.42,76.34,76.37,15900.0
2015-05-05 14:40:00,76.38,76.38,76.29,76.31,16900.0,76.38,76.38,76.29,76.31,16900.0
2015-05-05 14:45:00,76.32,76.33,76.27,76.27,13400.0,76.32,76.33,76.27,76.27,13400.0
2015-05-05 14:50:00,76.26,76.26,76.18,76.25,14700.0,76.26,76.26,76.18,76.25,14700.0
2015-05-05 14:55:00,76.25,76.33,76.24,76.28,17600.0,76.25,76.33,76.24,76.28,17600.0
2015-05-05 15:00:00,76.28,76.39,76.26,76.39,38700.0,76.28,76.39,76.26,76.39,38700.0
2015-05-05 15:05:00,76.39,76.39,76.33,76.36,27300.0,76.39,76.39,76.33,76.36,27300.0
2015-05-05 15:10:00,76.36,76.54,76.34,76.54,22000.0,76.36,76.54,76.34,76.54,22000.0
2015-05-05 15:15:00,76.53,76.54,76.49,76.5,15600.0,76.53,76.54,76.49,76.5,15600.0
2015-05-05 15:20:00,76.51,76.52,76.47,76.52,23700.0,76.51,76.52,76.47,76.52,23700.0
2015-05-05 15:25:00,76.51,76.63,76.51,76.58,25500.0,76.51,76.63,76.51,76.58,25500.0
2015-05-05 15:30:00,76.57,76.6,76.54,76.6,15700.0,76.57,76.6,76.54,76.6,15700.0
2015-05-05 15:35:00,76.61,76.67,76.59,76.61,24000.0,76.61,76.67,76.59,76.61,24000.0
2015-05-05 15:40:00,76.6,76.63,76.54,76.58,33900.0,76.6,76.63,76.54,76.58,33900.0
2015-05-05 15:45:00,76.58,76.58,76.43,76.45,28400.0,76.58,76.58,76.43,76.45,28400.0
2015-05-05 15:50:00,76.44,76.44,76.31,76.33,53400.0,76.44,76.44,76.31,76.33,53400.0
2015-05-05 15:55:00,76.33,76.39,76.32,76.35,80000.0,76.33,76.39,76.32,76.35,80000.0
2015-05-06 09:30:00,76.38,76.71,76.27,76.69,18900.0,76.38,76.71,76.27,76.69,18900.0
2015-05-06 09:35:00,76.79,76.8,76.32,76.32,10900.0,76.79,76.8,76.32,76.32,10900.0
2015-05-06 09:40:00,76.32,76.38,76.22,76.27,26600.0,76.32,76.38,76.22,76.27,26600.0
2015-05-06 09:45:00,76.25,76.31,76.2,76.28,27600.0,76.25,76.31,76.2,76.28,27600.0
2015-05-06 09:50:00,76.32,76.46,76.12,76.13,11700.0,76.32,76.46,76.12,76.13,11700.0
2015-05-06 09:55:00,76.1,76.57,76.1,76.51,22100.0,76.1,76.57,76.1,76.51,22100.0
2015-05-06 10:00:00,76.51,76.55,76.41,76.54,9700.0,76.51,76.55,76.41,76.54,9700.0
2015-05-06 10:05:00,76.53,76.53,76.21,76.25,12900.0,76.53,76.53,76.21,76.25,12900.0
2015-05-06 10:10:00,76.22,76.4,76.13,76.39,13600.0,76.22,76.4,76.13,76.39,13600.0
2015-05-06 10:15:00,76.41,76.58,76.35,76.5,22300.0,76.41,76.58,76.35,76.5,22300.0
2015-05-06 10:20:00,76.52,76.64,76.5,76.56,8800.0,76.52,76.64,76.5,76.56,8800.0
2015-05-06 10:25:00,76.53,76.7,76.51,76.66,10200.0,76.53,76.7,76.51,76.66,10200.0
2015-05-06 10:30:00,76.66,76.69,76.57,76.68,31100.0,76.66,76.69,76.57,76.68,31100.0
2015-05-06 10:35:00,76.65,76.68,76.47,76.58,16600.0,76.65,76.68,76.47,76.58,16600.0
2015-05-06 10:40:00,76.6,76.78,76.6,76.61,12100.0,76.6,76.78,76.6,76.61,12100.0
2015-05-06 10:45:00,76.64,76.88,76.63,76.86,23900.0,76.64,76.88,76.63,76.86,23900.0
2015-05-06 10:50:00,76.88,76.9,76.81,76.84,12500.0,76.88,76.9,76.81,76.84,12500.0
2015-05-06 10:55:00,76.83,76.86,76.75,76.86,9800.0,76.83,76.86,76.75,76.86,9800.0
2015-05-06 11:00:00,76.87,77.02,76.83,76.98,19500.0,76.87,77.02,76.83,76.98,19500.0
2015-05-06 11:05:00,76.99,77.02,76.92,77.0,37800.0,76.99,77.02,76.92,77.0,37800.0
2015-05-06 11:10:00,77.01,77.02,76.87,76.88,45300.0,77.01,77.02,76.87,76.88,45300.0
2015-05-06 11:15:00,76.88,76.88,76.69,76.75,16200.0,76.88,76.88,76.69,76.75,16200.0
2015-05-06 11:20:00,76.77,76.85,76.76,76.85,9100.0,76.77,76.85,76.76,76.85,9100.0
2015-05-06 11:25:00,76.84,76.87,76.77,76.87,15700.0,76.84,76.87,76.77,76.87,15700.0
2015-05-06 11:30:00,76.88,76.95,76.85,76.9,16300.0,76.88,76.95,76.85,76.9,16300.0
2015-05-06 11:35:00,76.9,76.93,76.8,76.8,20600.0,76.9,76.93,76.8,76.8,20600.0
2015-05-06 11:40:00,76.77,76.97,76.77,76.97,18000.0,76.77,76.97,76.77,76.97,18000.0
2015-05-06 11:45:00,76.97,77.11,76.96,77.09,12700.0,76.97,77.11,76.96,77.09,12700.0
2015-05-06 11:50:00,77.08,77.14,77.07,77.14,13200.0,77.08,77.14,77.07,77.14,13200.0
2015-05-06 11:55:00,77.15,77.16,76.98,77.07,30900.0,77.15,77.16,76.98,77.07,30900.0
2015-05-06 12:00:00,77.09,77.09,76.97,77.04,17900.0,77.09,77.09,76.97,77.04,17900.0
2015-05-06 12:05:00,77.04,77.06,76.99,77.05,16000.0,77.04,77.06,76.99,77.05,16000.0
2015-05-06 12:10:00,77.05,77.11,76.99,77.0,14600.0,77.05,77.11,76.99,77.0,14600.0
2015-05-06 12:15:00,77.03,77.17,77.02,77.17,5300.0,77.03,77.17,77.02,77.17,5300.0
2015-05-06 12:20:00,77.16,77.2,77.14,77.2,7500.0,77.16,77.2,77.14,77.2,7500.0
2015-05-06 12:25:00,77.22,77.29,77.2,77.25,9200.0,77.22,77.29,77.2,77.25,9200.0
2015-05-06 12:30:00,77.26,77.26,77.15,77.2,7100.0,77.26,77.26,77.15,77.2,7100.0
2015-05-06 12:35:00,77.19,77.32,77.19,77.29,10900.0,77.19,77.32,77.19,77.29,10900.0
2015-05-06 12:40:00,77.29,77.29,77.2,77.2,5800.0,77.29,77.29,77.2,77.2,5800.0
2015-05-06 12:45:00,77.2,77.26,77.2,77.26,9100.0,77.2,77.26,77.2,77.26,9100.0
2015-05-06 12:50:00,77.26,77.26,77.1,77.1,5900.0,77.26,77.26,77.1,77.1,5900.0
2015-05-06 12:55:00,77.09,77.19,77.09,77.16,6000.0,77.09,77.19,77.09,77.16,6000.0
2015-05-06 13:00:00,77.14,77.14,77.05,77.06,16500.0,77.14,77.14,77.05,77.06,16500.0
2015-05-06 13:05:00,77.04,77.09,77.02,77.07,10000.0,77.04,77.09,77.02,77.07,10000.0
2015-05-06 13:10:00,77.06,77.16,77.06,77.09,7500.0,77.06,77.16,77.06,77.09,7500.0
2015-05-06 13:15:00,77.1,77.23,77.1,77.2,12300.0,77.1,77.23,77.1,77.2,12300.0
2015-05-06 13:20:00,77.17,77.24,77.16,77.21,6800.0,77.17,77.24,77.16,77.21,6800.0
2015-05-06 13:25:00,77.2,77.21,77.14,77.14,16200.0,77.2,77.21,77.14,77.14,16200.0
2015-05-06 13:30:00,77.13,77.14,77.06,77.06,17000.0,77.13,77.14,77.06,77.06,17000.0
2015-05-06 13:35:00,77.07,77.08,76.91,76.95,16300.0,77.07,77.08,76.91,76.95,16300.0
2015-05-06 13:40:00,76.94,77.0,76.88,76.98,25800.0,76.94,77.0,76.88,76.98,25800.0
2015-05-06 13:45:00,76.97,76.99,76.89,76.9,15800.0,76.97,76.99,76.89,76.9,15800.0
2015-05-06 13:50:00,76.91,76.94,76.87,76.88,9500.0,76.91,76.94,76.87,76.88,9500.0
2015-05-06 13:55:00,76.9,77.01,76.9,77.0,10500.0,76.9,77.01,76.9,77.0,10500.0
2015-05-06 14:00:00,76.99,77.06,76.95,77.03,17400.0,76.99,77.06,76.95,77.03,17400.0
2015-05-06 14:05:00,77.03,77.08,77.0,77.05,8200.0,77.03,77.08,77.0,77.05,8200.0
2015-05-06 14:10:00,77.04,77.04,76.95,76.98,25000.0,77.04,77.04,76.95,76.98,25000.0
2015-05-06 14:15:00,76.98,77.07,76.93,77.07,22100.0,76.98,77.07,76.93,77.07,22100.0
2015-05-06 14:20:00,77.08,77.09,77.05,77.05,8900.0,77.08,77.09,77.05,77.05,8900.0
2015-05-06 14:25:00,77.05,77.08,76.95,77.02,15300.0,77.05,77.08,76.95,77.02,15300.0
2015-05-06 14:30:00,77.01,77.03,76.97,76.98,11900.0,77.01,77.03,76.97,76.98,11900.0
2015-05-06 14:35:00,76.98,77.01,76.87,76.93,43400.0,76.98,77.01,76.87,76.93,43400.0
2015-05-06 14:40:00,76.92,76.94,76.79,76.86,33700.0,76.92,76.94,76.79,76.86,33700.0
2015-05-06 14:45:00,76.86,76.95,76.85,76.95,27200.0,76.86,76.95,76.85,76.95,27200.0
2015-05-06 14:50:00,76.94,77.0,76.93,76.97,12900.0,76.94,77.0,76.93,76.97,12900.0
2015-05-06 14:55:00,76.97,77.0,76.89,76.94,13800.0,76.97,77.0,76.89,76.94,13800.0
2015-05-06 15:00:00,76.93,77.04,76.91,76.99,76800.0,76.93,77.04,76.91,76.99,76800.0
2015-05-06 15:05:00,76.98,77.02,76.94,76.99,13100.0,76.98,77.02,76.94,76.99,13100.0
2015-05-06 15:10:00,77.0,77.01,76.89,76.91,17100.0,77.0,77.01,76.89,76.91,17100.0
2015-05-06 15:15:00,76.91,76.93,76.84,76.89,17400.0,76.91,76.93,76.84,76.89,17400.0
2015-05-06 15:20:00,76.91,77.0,76.9,76.99,17000.0,76.91,77.0,76.9,76.99,17000.0
2015-05-06 15:25:00,77.0,77.07,76.98,77.07,20900.0,77.0,77.07,76.98,77.07,20900.0
2015-05-06 15:30:00,77.08,77.1,76.96,76.97,15300.0,77.08,77.1,76.96,76.97,15300.0
2015-05-06 15:35:00,76.97,77.08,76.97,77.05,23300.0,76.97,77.08,76.97,77.05,23300.0
2015-05-06 15:40:00,77.05,77.09,76.97,76.97,15100.0,77.05,77.09,76.97,76.97,15100.0
2015-05-06 15:45:00,76.96,76.98,76.9,76.96,35700.0,76.96,76.98,76.9,76.96,35700.0
2015-05-06 15:50:00,76.96,77.06,76.95,77.01,48600.0,76.96,77.06,76.95,77.01,48600.0
2015-05-06 15:55:00,77.02,77.16,77.01,77.14,76100.0,77.02,77.16,77.01,77.14,76100.0
2015-05-07 09:30:00,77.3,77.5,76.88,77.05,60000.0,77.3,77.5,76.88,77.05,60000.0
2015-05-07 09:35:00,77.1,77.28,76.98,77.11,26600.0,77.1,77.28,76.98,77.11,26600.0
2015-05-07 09:40:00,77.16,77.49,77.14,77.16,16500.0,77.16,77.49,77.14,77.16,16500.0
2015-05-07 09:45:00,77.23,77.23,77.05,77.18,8500.0,77.23,77.23,77.05,77.18,8500.0
2015-05-07 09:50:00,77.17,77.2,76.92,77.06,11900.0,77.17,77.2,76.92,77.06,11900.0
2015-05-07 09:55:00,77.04,77.07,76.88,76.99,8100.0,77.04,77.07,76.88,76.99,8100.0
2015-05-07 10:00:00,76.99,77.07,76.88,77.07,19700.0,76.99,77.07,76.88,77.07,19700.0
2015-05-07 10:05:00,77.05,77.43,77.01,77.38,26900.0,77.05,77.43,77.01,77.38,26900.0
2015-05-07 10:10:00,77.32,77.32,77.23,77.3,8500.0,77.32,77.32,77.23,77.3,8500.0
2015-05-07 10:15:00,77.3,77.36,77.18,77.36,7900.0,77.3,77.36,77.18,77.36,7900.0
2015-05-07 10:20:00,77.31,77.46,77.24,77.37,9500.0,77.31,77.46,77.24,77.37,9500.0
2015-05-07 10:25:00,77.39,77.42,77.22,77.33,9100.0,77.39,77.42,77.22,77.33,9100.0
2015-05-07 10:30:00,77.36,77.48,77.27,77.27,19900.0,77.36,77.48,77.27,77.27,19900.0
2015-05-07 10:35:00,77.33,77.53,77.27,77.53,22300.0,77.33,77.53,77.27,77.53,22300.0
2015-05-07 10:40:00,77.53,77.62,77.39,77.62,17500.0,77.53,77.62,77.39,77.62,17500.0
2015-05-07 10:45:00,77.62,77.73,77.58,77.58,8100.0,77.62,77.73,77.58,77.58,8100.0
2015-05-07 10:50:00,77.58,77.76,77.55,77.72,10600.0,77.58,77.76,77.55,77.72,10600.0
2015-05-07 10:55:00,77.69,77.69,77.62,77.66,4700.0,77.69,77.69,77.62,77.66,4700.0
2015-05-07 11:00:00,77.67,77.78,77.63,77.75,14200.0,77.67,77.78,77.63,77.75,14200.0
2015-05-07 11:05:00,77.75,77.8,77.65,77.79,23900.0,77.75,77.8,77.65,77.79,23900.0
2015-05-07 11:10:00,77.78,77.83,77.77,77.83,10400.0,77.78,77.83,77.77,77.83,10400.0
2015-05-07 11:15:00,77.81,77.88,77.79,77.8,19400.0,77.81,77.88,77.79,77.8,19400.0
2015-05-07 11:20:00,77.78,77.86,77.7,77.85,12500.0,77.78,77.86,77.7,77.85,12500.0
2015-05-07 11:25:00,77.83,78.09,77.83,78.01,17400.0,77.83,78.09,77.83,78.01,17400.0
2015-05-07 11:30:00,78.0,78.12,77.9,77.91,18700.0,78.0,78.12,77.9,77.91,18700.0
2015-05-07 11:35:00,77.93,78.08,77.89,78.08,26600.0,77.93,78.08,77.89,78.08,26600.0
2015-05-07 11:40:00,78.07,78.35,78.07,78.28,36800.0,78.07,78.35,78.07,78.28,36800.0
2015-05-07 11:45:00,78.27,78.28,78.08,78.09,19200.0,78.27,78.28,78.08,78.09,19200.0
2015-05-07 11:50:00,78.08,78.08,77.96,78.05,18500.0,78.08,78.08,77.96,78.05,18500.0
2015-05-07 11:55:00,78.04,78.17,78.04,78.15,19000.0,78.04,78.17,78.04,78.15,19000.0
2015-05-07 12:00:00,78.15,78.19,78.08,78.19,15500.0,78.15,78.19,78.08,78.19,15500.0
2015-05-07 12:05:00,78.19,78.34,78.14,78.16,32800.0,78.19,78.34,78.14,78.16,32800.0
2015-05-07 12:10:00,78.12,78.26,78.08,78.21,7300.0,78.12,78.26,78.08,78.21,7300.0
2015-05-07 12:15:00,78.22,78.25,78.14,78.18,9300.0,78.22,78.25,78.14,78.18,9300.0
2015-05-07 12:20:00,78.18,78.18,78.05,78.1,13100.0,78.18,78.18,78.05,78.1,13100.0
2015-05-07 12:25:00,78.09,78.09,77.95,77.98,8800.0,78.09,78.09,77.95,77.98,8800.0
2015-05-07 12:30:00,78.02,78.1,78.02,78.09,12400.0,78.02,78.1,78.02,78.09,12400.0
2015-05-07 12:35:00,78.12,78.16,78.1,78.1,6300.0,78.12,78.16,78.1,78.1,6300.0
2015-05-07 12:40:00,78.11,78.14,78.08,78.12,7200.0,78.11,78.14,78.08,78.12,7200.0
2015-05-07 12:45:00,78.11,78.14,78.07,78.12,10800.0,78.11,78.14,78.07,78.12,10800.0
2015-05-07 12:50:00,78.12,78.16,78.06,78.06,6000.0,78.12,78.16,78.06,78.06,6000.0
2015-05-07 12:55:00,78.08,78.1,77.98,78.03,18900.0,78.08,78.1,77.98,78.03,18900.0
2015-05-07 13:00:00,78.05,78.08,77.95,78.05,24000.0,78.05,78.08,77.95,78.05,24000.0
2015-05-07 13:05:00,78.03,78.21,78.03,78.06,26600.0,78.03,78.21,78.03,78.06,26600.0
2015-05-07 13:10:00,78.09,78.18,78.08,78.11,15800.0,78.09,78.18,78.08,78.11,15800.0
2015-05-07 13:15:00,78.09,78.1,77.98,78.05,10200.0,78.09,78.1,77.98,78.05,10200.0
2015-05-07 13:20:00,78.03,78.03,77.88,77.93,9400.0,78.03,78.03,77.88,77.93,9400.0
2015-05-07 13:25:00,77.92,77.96,77.88,77.92,5100.0,77.92,77.96,77.88,77.92,5100.0
2015-05-07 13:30:00,77.93,78.03,77.89,78.0,11200.0,77.93,78.03,77.89,78.0,11200.0
2015-05-07 13:35:00,78.0,78.06,77.99,78.05,25700.0,78.0,78.06,77.99,78.05,25700.0
2015-05-07 13:40:00,78.03,78.06,77.98,78.04,17400.0,78.03,78.06,77.98,78.04,17400.0
2015-05-07 13:45:00,78.04,78.12,78.0,78.12,23800.0,78.04,78.12,78.0,78.12,23800.0
2015-05-07 13:50:00,78.1,78.15,78.08,78.1,11900.0,78.1,78.15,78.08,78.1,11900.0
2015-05-07 13:55:00,78.08,78.15,78.07,78.12,13400.0,78.08,78.15,78.07,78.12,13400.0
2015-05-07 14:00:00,78.12,78.23,78.08,78.17,15500.0,78.12,78.23,78.08,78.17,15500.0
2015-05-07 14:05:00,78.18,78.28,78.16,78.28,22300.0,78.18,78.28,78.16,78.28,22300.0
2015-05-07 14:10:00,78.25,78.33,78.21,78.28,24300.0,78.25,78.33,78.21,78.28,24300.0
2015-05-07 14:15:00,78.28,78.28,78.19,78.25,9700.0,78.28,78.28,78.19,78.25,9700.0
2015-05-07 14:20:00,78.21,78.24,78.16,78.17,28300.0,78.21,78.24,78.16,78.17,28300.0
2015-05-07 14:25:00,78.17,78.24,78.16,78.19,9800.0,78.17,78.24,78.16,78.19,9800.0
2015-05-07 14:30:00,78.2,78.3,78.2,78.28,12200.0,78.2,78.3,78.2,78.28,12200.0
2015-05-07 14:35:00,78.28,78.28,78.16,78.16,21000.0,78.28,78.28,78.16,78.16,21000.0
2015-05-07 14:40:00,78.09,78.13,78.06,78.08,5900.0,78.09,78.13,78.06,78.08,5900.0
2015-05-07 14:45:00,78.09,78.13,78.05,78.11,8900.0,78.09,78.13,78.05,78.11,8900.0
2015-05-07 14:50:00,78.11,78.17,78.06,78.14,8700.0,78.11,78.17,78.06,78.14,8700.0
2015-05-07 14:55:00,78.14,78.22,78.09,78.21,8900.0,78.14,78.22,78.09,78.21,8900.0
2015-05-07 15:00:00,78.18,78.24,78.15,78.23,10600.0,78.18,78.24,78.15,78.23,10600.0
2015-05-07 15:05:00,78.23,78.31,78.2,78.23,30800.0,78.23,78.31,78.2,78.23,30800.0
2015-05-07 15:10:00,78.23,78.25,78.12,78.16,12200.0,78.23,78.25,78.12,78.16,12200.0
2015-05-07 15:15:00,78.15,78.15,78.01,78.05,13200.0,78.15,78.15,78.01,78.05,13200.0
2015-05-07 15:20:00,78.04,78.04,77.95,77.99,16800.0,78.04,78.04,77.95,77.99,16800.0
2015-05-07 15:25:00,78.0,78.0,77.81,77.85,33100.0,78.0,78.0,77.81,77.85,33100.0
2015-05-07 15:30:00,77.86,77.96,77.85,77.96,29800.0,77.86,77.96,77.85,77.96,29800.0
2015-05-07 15:35:00,77.96,78.07,77.88,77.92,81000.0,77.96,78.07,77.88,77.92,81000.0
2015-05-07 15:40:00,77.92,77.93,77.81,77.82,25300.0,77.92,77.93,77.81,77.82,25300.0
2015-05-07 15:45:00,77.82,77.98,77.81,77.92,45300.0,77.82,77.98,77.81,77.92,45300.0
2015-05-07 15:50:00,77.92,78.03,77.92,77.98,48000.0,77.92,78.03,77.92,77.98,48000.0
2015-05-07 15:55:00,77.98,78.09,77.96,78.01,88500.0,77.98,78.09,77.96,78.01,88500.0
2015-05-08 09:30:00,78.61,78.89,78.42,78.85,30300.0,78.61,78.89,78.42,78.85,30300.0
2015-05-08 09:35:00,78.89,79.27,78.87,79.09,37900.0,78.89,79.27,78.87,79.09,37900.0
2015-05-08 09:40:00,79.1,79.62,79.09,79.59,40200.0,79.1,79.62,79.09,79.59,40200.0
2015-05-08 09:45:00,79.6,79.69,79.43,79.58,105100.0,79.6,79.69,79.43,79.58,105100.0
2015-05-08 09:50:00,79.59,79.75,79.37,79.47,34900.0,79.59,79.75,79.37,79.47,34900.0
2015-05-08 09:55:00,79.46,79.46,79.33,79.44,9300.0,79.46,79.46,79.33,79.44,9300.0
2015-05-08 10:00:00,79.43,79.52,79.39,79.48,16100.0,79.43,79.52,79.39,79.48,16100.0
2015-05-08 10:05:00,79.49,79.56,79.35,79.46,15600.0,79.49,79.56,79.35,79.46,15600.0
2015-05-08 10:10:00,79.44,79.54,79.33,79.37,25100.0,79.44,79.54,79.33,79.37,25100.0
2015-05-08 10:15:00,79.36,79.36,79.2,79.35,26100.0,79.36,79.36,79.2,79.35,26100.0
2015-05-08 10:20:00,79.35,79.56,79.35,79.55,16700.0,79.35,79.56,79.35,79.55,16700.0
2015-05-08 10:25:00,79.55,79.66,79.45,79.65,13900.0,79.55,79.66,79.45,79.65,13900.0
2015-05-08 10:30:00,79.68,79.69,79.4,79.43,12700.0,79.68,79.69,79.4,79.43,12700.0
2015-05-08 10:35:00,79.42,79.48,79.37,79.45,9700.0,79.42,79.48,79.37,79.45,9700.0
2015-05-08 10:40:00,79.44,79.57,79.41,79.55,11500.0,79.44,79.57,79.41,79.55,11500.0
2015-05-08 10:45:00,79.57,79.58,79.46,79.46,14900.0,79.57,79.58,79.46,79.46,14900.0
2015-05-08 10:50:00,79.5,79.52,79.33,79.52,18100.0,79.5,79.52,79.33,79.52,18100.0
2015-05-08 10:55:00,79.54,79.63,79.51,79.59,11200.0,79.54,79.63,79.51,79.59,11200.0
2015-05-08 11:00:00,79.6,79.63,79.46,79.49,10000.0,79.6,79.63,79.46,79.49,10000.0
2015-05-08 11:05:00,79.47,79.53,79.42,79.43,13700.0,79.47,79.53,79.42,79.43,13700.0
2015-05-08 11:10:00,79.41,79.47,79.36,79.41,16600.0,79.41,79.47,79.36,79.41,16600.0
2015-05-08 11:15:00,79.42,79.5,79.39,79.42,16600.0,79.42,79.5,79.39,79.42,16600.0
2015-05-08 11:20:00,79.42,79.47,79.35,79.38,22100.0,79.42,79.47,79.35,79.38,22100.0
2015-05-08 11:25:00,79.38,79.43,79.3,79.3,24400.0,79.38,79.43,79.3,79.3,24400.0
2015-05-08 11:30:00,79.31,79.32,79.25,79.27,23600.0,79.31,79.32,79.25,79.27,23600.0
2015-05-08 11:35:00,79.27,79.37,79.24,79.28,14100.0,79.27,79.37,79.24,79.28,14100.0
2015-05-08 11:40:00,79.27,79.39,79.27,79.34,10300.0,79.27,79.39,79.27,79.34,10300.0
2015-05-08 11:45:00,79.34,79.34,79.28,79.31,14800.0,79.34,79.34,79.28,79.31,14800.0
2015-05-08 11:50:00,79.3,79.39,79.24,79.29,27000.0,79.3,79.39,79.24,79.29,27000.0
2015-05-08 11:55:00,79.29,79.32,79.17,79.24,13300.0,79.29,79.32,79.17,79.24,13300.0
2015-05-08 12:00:00,79.25,79.27,79.18,79.18,8700.0,79.25,79.27,79.18,79.18,8700.0
2015-05-08 12:05:00,79.19,79.24,79.16,79.2,12800.0,79.19,79.24,79.16,79.2,12800.0
2015-05-08 12:10:00,79.21,79.21,79.15,79.18,5900.0,79.21,79.21,79.15,79.18,5900.0
2015-05-08 12:15:00,79.2,79.23,79.09,79.13,10400.0,79.2,79.23,79.09,79.13,10400.0
2015-05-08 12:20:00,79.13,79.18,79.07,79.14,27400.0,79.13,79.18,79.07,79.14,27400.0
2015-05-08 12:25:00,79.14,79.22,79.14,79.19,11800.0,79.14,79.22,79.14,79.19,11800.0
2015-05-08 12:30:00,79.18,79.28,79.18,79.19,22900.0,79.18,79.28,79.18,79.19,22900.0
2015-05-08 12:35:00,79.19,79.25,79.18,79.23,17000.0,79.19,79.25,79.18,79.23,17000.0
2015-05-08 12:40:00,79.23,79.25,79.18,79.19,6600.0,79.23,79.25,79.18,79.19,6600.0
2015-05-08 12:45:00,79.19,79.24,79.18,79.23,12500.0,79.19,79.24,79.18,79.23,12500.0
2015-05-08 12:50:00,79.21,79.25,79.18,79.25,13700.0,79.21,79.25,79.18,79.25,13700.0
2015-05-08 12:55:00,79.23,79.35,79.21,79.33,26600.0,79.23,79.35,79.21,79.33,26600.0
2015-05-08 13:00:00,79.31,79.35,79.23,79.24,24900.0,79.31,79.35,79.23,79.24,24900.0
2015-05-08 13:05:00,79.24,79.31,79.24,79.24,6400.0,79.24,79.31,79.24,79.24,6400.0
2015-05-08 13:10:00,79.21,79.29,79.2,79.27,12500.0,79.21,79.29,79.2,79.27,12500.0
2015-05-08 13:15:00,79.27,79.28,79.18,79.21,5800.0,79.27,79.28,79.18,79.21,5800.0
2015-05-08 13:20:00,79.19,79.21,79.14,79.21,12400.0,79.19,79.21,79.14,79.21,12400.0
2015-05-08 13:25:00,79.2,79.26,79.19,79.19,13400.0,79.2,79.26,79.19,79.19,13400.0
2015-05-08 13:30:00,79.2,79.26,79.16,79.22,9400.0,79.2,79.26,79.16,79.22,9400.0
2015-05-08 13:35:00,79.23,79.23,79.17,79.19,37300.0,79.23,79.23,79.17,79.19,37300.0
2015-05-08 13:40:00,79.19,79.22,79.18,79.21,19300.0,79.19,79.22,79.18,79.21,19300.0
2015-05-08 13:45:00,79.19,79.2,79.13,79.13,15400.0,79.19,79.2,79.13,79.13,15400.0
2015-05-08 13:50:00,79.13,79.13,79.05,79.08,6600.0,79.13,79.13,79.05,79.08,6600.0
2015-05-08 13:55:00,79.07,79.11,79.04,79.08,10500.0,79.07,79.11,79.04,79.08,10500.0
2015-05-08 14:00:00,79.1,79.13,79.07,79.09,5000.0,79.1,79.13,79.07,79.09,5000.0
2015-05-08 14:05:00,79.1,79.14,79.05,79.1,12600.0,79.1,79.14,79.05,79.1,12600.0
2015-05-08 14:10:00,79.08,79.11,79.08,79.09,4100.0,79.08,79.11,79.08,79.09,4100.0
2015-05-08 14:15:00,79.08,79.21,79.08,79.16,6700.0,79.08,79.21,79.08,79.16,6700.0
2015-05-08 14:20:00,79.17,79.25,79.16,79.2,15700.0,79.17,79.25,79.16,79.2,15700.0
2015-05-08 14:25:00,79.19,79.21,79.16,79.19,16000.0,79.19,79.21,79.16,79.19,16000.0
2015-05-08 14:30:00,79.19,79.2,79.09,79.13,8700.0,79.19,79.2,79.09,79.13,8700.0
2015-05-08 14:35:00,79.13,79.14,79.06,79.12,10500.0,79.13,79.14,79.06,79.12,10500.0
2015-05-08 14:40:00,79.11,79.15,79.06,79.07,8400.0,79.11,79.15,79.06,79.07,8400.0
2015-05-08 14:45:00,79.07,79.08,79.04,79.05,7200.0,79.07,79.08,79.04,79.05,7200.0
2015-05-08 14:50:00,79.03,79.1,79.0,79.06,8200.0,79.03,79.1,79.0,79.06,8200.0
2015-05-08 14:55:00,79.06,79.1,79.02,79.08,16300.0,79.06,79.1,79.02,79.08,16300.0
2015-05-08 15:00:00,79.08,79.17,79.08,79.17,17500.0,79.08,79.17,79.08,79.17,17500.0
2015-05-08 15:05:00,79.16,79.16,79.09,79.14,14000.0,79.16,79.16,79.09,79.14,14000.0
2015-05-08 15:10:00,79.15,79.16,79.1,79.13,10800.0,79.15,79.16,79.1,79.13,10800.0
2015-05-08 15:15:00,79.13,79.14,79.09,79.09,14500.0,79.13,79.14,79.09,79.09,14500.0
2015-05-08 15:20:00,79.1,79.13,79.09,79.11,18400.0,79.1,79.13,79.09,79.11,18400.0
2015-05-08 15:25:00,79.11,79.12,79.1,79.11,19900.0,79.11,79.12,79.1,79.11,19900.0
2015-05-08 15:30:00,79.1,79.17,79.09,79.15,25300.0,79.1,79.17,79.09,79.15,25300.0
2015-05-08 15:35:00,79.15,79.18,79.13,79.16,22400.0,79.15,79.18,79.13,79.16,22400.0
2015-05-08 15:40:00,79.16,79.16,79.13,79.16,24400.0,79.16,79.16,79.13,79.16,24400.0
2015-05-08 15:45:00,79.16,79.17,79.13,79.16,28900.0,79.16,79.17,79.13,79.16,28900.0
2015-05-08 15:50:00,79.17,79.22,79.15,79.2,46700.0,79.17,79.22,79.15,79.2,46700.0
2015-05-08 15:55:00,79.18,79.26,79.12,79.19,127700.0,79.18,79.26,79.12,79.19,127700.0
2015-05-11 09:30:00,79.05,79.3,78.75,79.17,20500.0,79.05,79.3,78.75,79.17,20500.0
2015-05-11 09:35:00,79.15,79.23,78.97,79.02,15400.0,79.15,79.23,78.97,79.02,15400.0
2015-05-11 09:40:00,78.97,79.15,78.79,78.81,22000.0,78.97,79.15,78.79,78.81,22000.0
2015-05-11 09:45:00,78.82,78.95,78.81,78.84,26800.0,78.82,78.95,78.81,78.84,26800.0
2015-05-11 09:50:00,78.83,78.84,78.64,78.8,28400.0,78.83,78.84,78.64,78.8,28400.0
2015-05-11 09:55:00,78.81,79.16,78.64,79.12,121600.0,78.81,79.16,78.64,79.12,121600.0
2015-05-11 10:00:00,79.1,79.25,79.07,79.2,12600.0,79.1,79.25,79.07,79.2,12600.0
2015-05-11 10:05:00,79.22,79.36,79.22,79.36,11600.0,79.22,79.36,79.22,79.36,11600.0
2015-05-11 10:10:00,79.37,79.37,79.11,79.11,8600.0,79.37,79.37,79.11,79.11,8600.0
2015-05-11 10:15:00,79.12,79.2,79.04,79.04,23600.0,79.12,79.2,79.04,79.04,23600.0
2015-05-11 10:20:00,79.06,79.12,79.03,79.05,5900.0,79.06,79.12,79.03,79.05,5900.0
2015-05-11 10:25:00,79.04,79.15,79.04,79.06,15400.0,79.04,79.15,79.04,79.06,15400.0
2015-05-11 10:30:00,79.05,79.05,78.87,78.91,18400.0,79.05,79.05,78.87,78.91,18400.0
2015-05-11 10:35:00,78.9,78.9,78.81,78.87,19900.0,78.9,78.9,78.81,78.87,19900.0
2015-05-11 10:40:00,78.88,78.97,78.86,78.97,13000.0,78.88,78.97,78.86,78.97,13000.0
2015-05-11 10:45:00,78.97,78.98,78.94,78.95,11900.0,78.97,78.98,78.94,78.95,11900.0
2015-05-11 10:50:00,78.95,79.0,78.93,78.99,10200.0,78.95,79.0,78.93,78.99,10200.0
2015-05-11 10:55:00,79.0,79.05,78.98,79.05,8700.0,79.0,79.05,78.98,79.05,8700.0
2015-05-11 11:00:00,79.04,79.05,78.97,78.98,13600.0,79.04,79.05,78.97,78.98,13600.0
2015-05-11 11:05:00,78.98,79.09,78.97,79.08,10900.0,78.98,79.09,78.97,79.08,10900.0
2015-05-11 11:10:00,79.11,79.36,79.11,79.33,24800.0,79.11,79.36,79.11,79.33,24800.0
2015-05-11 11:15:00,79.33,79.35,79.19,79.22,18200.0,79.33,79.35,79.19,79.22,18200.0
2015-05-11 11:20:00,79.21,79.22,79.11,79.11,23900.0,79.21,79.22,79.11,79.11,23900.0
2015-05-11 11:25:00,79.13,79.18,79.09,79.18,6400.0,79.13,79.18,79.09,79.18,6400.0
2015-05-11 11:30:00,79.17,79.21,79.16,79.2,9300.0,79.17,79.21,79.16,79.2,9300.0
2015-05-11 11:35:00,79.2,79.2,79.13,79.15,17300.0,79.2,79.2,79.13,79.15,17300.0
2015-05-11 11:40:00,79.14,79.15,79.1,79.1,10300.0,79.14,79.15,79.1,79.1,10300.0
2015-05-11 11:45:00,79.11,79.2,79.11,79.2,6900.0,79.11,79.2,79.11,79.2,6900.0
2015-05-11 11:50:00,79.2,79.2,79.13,79.13,14700.0,79.2,79.2,79.13,79.13,14700.0
2015-05-11 11:55:00,79.14,79.18,79.09,79.11,13600.0,79.14,79.18,79.09,79.11,13600.0
2015-05-11 12:00:00,79.1,79.12,79.03,79.05,11800.0,79.1,79.12,79.03,79.05,11800.0
2015-05-11 12:05:00,79.04,79.09,78.99,79.06,9600.0,79.04,79.09,78.99,79.06,9600.0
2015-05-11 12:10:00,79.06,79.07,79.03,79.07,7400.0,79.06,79.07,79.03,79.07,7400.0
2015-05-11 12:15:00,79.06,79.07,78.98,79.03,7300.0,79.06,79.07,78.98,79.03,7300.0
2015-05-11 12:20:00,79.02,79.06,78.98,79.03,18600.0,79.02,79.06,78.98,79.03,18600.0
2015-05-11 12:25:00,79.03,79.11,79.02,79.11,9100.0,79.03,79.11,79.02,79.11,9100.0
2015-05-11 12:30:00,79.12,79.12,79.1,79.12,8100.0,79.12,79.12,79.1,79.12,8100.0
2015-05-11 12:35:00,79.12,79.14,79.03,79.03,22700.0,79.12,79.14,79.03,79.03,22700.0
2015-05-11 12:40:00,79.03,79.06,78.98,79.0,38700.0,79.03,79.06,78.98,79.0,38700.0
2015-05-11 12:45:00,79.0,79.05,78.99,79.0,60000.0,79.0,79.05,78.99,79.0,60000.0
2015-05-11 12:50:00,78.99,79.05,78.98,79.05,5600.0,78.99,79.05,78.98,79.05,5600.0
2015-05-11 12:55:00,79.06,79.07,78.99,79.01,9500.0,79.06,79.07,78.99,79.01,9500.0
2015-05-11 13:00:00,78.98,79.03,78.98,79.01,5000.0,78.98,79.03,78.98,79.01,5000.0
2015-05-11 13:05:00,79.02,79.03,78.99,79.03,10400.0,79.02,79.03,78.99,79.03,10400.0
2015-05-11 13:10:00,79.04,79.16,79.03,79.16,21600.0,79.04,79.16,79.03,79.16,21600.0
2015-05-11 13:15:00,79.16,79.2,79.16,79.18,12400.0,79.16,79.2,79.16,79.18,12400.0
2015-05-11 13:20:00,79.17,79.21,79.15,79.17,10200.0,79.17,79.21,79.15,79.17,10200.0
2015-05-11 13:25:00,79.17,79.18,79.13,79.17,5800.0,79.17,79.18,79.13,79.17,5800.0
2015-05-11 13:30:00,79.17,79.2,79.17,79.19,5100.0,79.17,79.2,79.17,79.19,5100.0
2015-05-11 13:35:00,79.2,79.2,79.15,79.16,9100.0,79.2,79.2,79.15,79.16,9100.0
2015-05-11 13:40:00,79.16,79.18,79.13,79.15,8600.0,79.16,79.18,79.13,79.15,8600.0
2015-05-11 13:45:00,79.15,79.17,79.09,79.15,12100.0,79.15,79.17,79.09,79.15,12100.0
2015-05-11 13:50:00,79.14,79.19,79.14,79.18,4800.0,79.14,79.19,79.14,79.18,4800.0
2015-05-11 13:55:00,79.17,79.19,79.14,79.17,13400.0,79.17,79.19,79.14,79.17,13400.0
2015-05-11 14:00:00,79.17,79.2,79.17,79.19,10900.0,79.17,79.2,79.17,79.19,10900.0
2015-05-11 14:05:00,79.2,79.21,79.13,79.15,10700.0,79.2,79.21,79.13,79.15,10700.0
2015-05-11 14:10:00,79.15,79.2,79.14,79.17,19400.0,79.15,79.2,79.14,79.17,19400.0
2015-05-11 14:15:00,79.16,79.17,79.13,79.15,7400.0,79.16,79.17,79.13,79.15,7400.0
2015-05-11 14:20:00,79.16,79.16,79.08,79.11,7800.0,79.16,79.16,79.08,79.11,7800.0
2015-05-11 14:25:00,79.11,79.13,79.06,79.08,9800.0,79.11,79.13,79.06,79.08,9800.0
2015-05-11 14:30:00,79.07,79.14,79.07,79.11,17600.0,79.07,79.14,79.07,79.11,17600.0
2015-05-11 14:35:00,79.1,79.1,79.03,79.08,9400.0,79.1,79.1,79.03,79.08,9400.0
2015-05-11 14:40:00,79.09,79.16,79.09,79.15,5900.0,79.09,79.16,79.09,79.15,5900.0
2015-05-11 14:45:00,79.14,79.14,79.06,79.06,6300.0,79.14,79.14,79.06,79.06,6300.0
2015-05-11 14:50:00,79.06,79.12,78.99,79.0,18400.0,79.06,79.12,78.99,79.0,18400.0
2015-05-11 14:55:00,79.01,79.04,78.99,79.01,17600.0,79.01,79.04,78.99,79.01,17600.0
2015-05-11 15:00:00,79.0,79.02,78.99,79.0,32200.0,79.0,79.02,78.99,79.0,32200.0
2015-05-11 15:05:00,79.01,79.09,78.99,79.07,16200.0,79.01,79.09,78.99,79.07,16200.0
2015-05-11 15:10:00,79.08,79.11,79.0,79.07,22700.0,79.08,79.11,79.0,79.07,22700.0
2015-05-11 15:15:00,79.09,79.15,79.05,79.15,13600.0,79.09,79.15,79.05,79.15,13600.0
2015-05-11 15:20:00,79.14,79.2,79.12,79.17,17700.0,79.14,79.2,79.12,79.17,17700.0
2015-05-11 15:25:00,79.17,79.17,79.11,79.11,14800.0,79.17,79.17,79.11,79.11,14800.0
2015-05-11 15:30:00,79.11,79.14,79.07,79.13,22100.0,79.11,79.14,79.07,79.13,22100.0
2015-05-11 15:35:00,79.13,79.14,79.02,79.04,28400.0,79.13,79.14,79.02,79.04,28400.0
2015-05-11 15:40:00,79.04,79.07,79.03,79.05,25500.0,79.04,79.07,79.03,79.05,25500.0
2015-05-11 15:45:00,79.05,79.06,79.01,79.01,49400.0,79.05,79.06,79.01,79.01,49400.0
2015-05-11 15:50:00,78.99,79.03,78.94,79.01,76000.0,78.99,79.03,78.94,79.01,76000.0
2015-05-11 15:55:00,79.01,79.04,78.97,78.98,105700.0,79.01,79.04,78.97,78.98,105700.0
2015-05-12 09:30:00,78.61,78.94,78.51,78.69,45200.0,78.61,78.94,78.51,78.69,45200.0
2015-05-12 09:35:00,78.58,78.66,78.44,78.64,12900.0,78.58,78.66,78.44,78.64,12900.0
2015-05-12 09:40:00,78.63,78.7,78.46,78.47,17900.0,78.63,78.7,78.46,78.47,17900.0
2015-05-12 09:45:00,78.46,78.69,78.44,78.69,13100.0,78.46,78.69,78.44,78.69,13100.0
2015-05-12 09:50:00,78.74,79.07,78.71,78.91,15500.0,78.74,79.07,78.71,78.91,15500.0
2015-05-12 09:55:00,78.92,78.98,78.85,78.92,15000.0,78.92,78.98,78.85,78.92,15000.0
2015-05-12 10:00:00,78.89,78.92,78.71,78.71,31800.0,78.89,78.92,78.71,78.71,31800.0
2015-05-12 10:05:00,78.73,78.88,78.69,78.88,20200.0,78.73,78.88,78.69,78.88,20200.0
2015-05-12 10:10:00,78.85,78.85,78.72,78.78,17200.0,78.85,78.85,78.72,78.78,17200.0
2015-05-12 10:15:00,78.78,78.87,78.57,78.57,24700.0,78.78,78.87,78.57,78.57,24700.0
2015-05-12 10:20:00,78.57,78.59,78.51,78.53,15900.0,78.57,78.59,78.51,78.53,15900.0
2015-05-12 10:25:00,78.56,78.65,78.55,78.57,13700.0,78.56,78.65,78.55,78.57,13700.0
2015-05-12 10:30:00,78.56,78.67,78.5,78.67,12500.0,78.56,78.67,78.5,78.67,12500.0
2015-05-12 10:35:00,78.64,78.99,78.62,78.99,22000.0,78.64,78.99,78.62,78.99,22000.0
2015-05-12 10:40:00,78.99,79.1,78.99,79.1,10900.0,78.99,79.1,78.99,79.1,10900.0
2015-05-12 10:45:00,79.12,79.18,79.1,79.17,16600.0,79.12,79.18,79.1,79.17,16600.0
2015-05-12 10:50:00,79.19,79.19,78.99,79.03,10600.0,79.19,79.19,78.99,79.03,10600.0
2015-05-12 10:55:00,79.03,79.03,78.87,78.87,14100.0,79.03,79.03,78.87,78.87,14100.0
2015-05-12 11:00:00,78.86,79.05,78.86,79.04,17200.0,78.86,79.05,78.86,79.04,17200.0
2015-05-12 11:05:00,79.05,79.16,78.97,78.98,16800.0,79.05,79.16,78.97,78.98,16800.0
2015-05-12 11:10:00,78.98,79.0,78.94,78.96,16200.0,78.98,79.0,78.94,78.96,16200.0
2015-05-12 11:15:00,78.95,79.0,78.95,78.99,15200.0,78.95,79.0,78.95,78.99,15200.0
2015-05-12 11:20:00,79.0,79.13,78.98,79.11,9400.0,79.0,79.13,78.98,79.11,9400.0
2015-05-12 11:25:00,79.12,79.17,79.03,79.04,11300.0,79.12,79.17,79.03,79.04,11300.0
2015-05-12 11:30:00,79.03,79.05,78.99,79.04,11000.0,79.03,79.05,78.99,79.04,11000.0
2015-05-12 11:35:00,79.05,79.13,79.03,79.08,11600.0,79.05,79.13,79.03,79.08,11600.0
2015-05-12 11:40:00,79.08,79.12,79.04,79.09,13400.0,79.08,79.12,79.04,79.09,13400.0
2015-05-12 11:45:00,79.1,79.15,79.07,79.14,10300.0,79.1,79.15,79.07,79.14,10300.0
2015-05-12 11:50:00,79.14,79.15,79.06,79.09,10200.0,79.14,79.15,79.06,79.09,10200.0
2015-05-12 11:55:00,79.08,79.09,79.03,79.05,13600.0,79.08,79.09,79.03,79.05,13600.0
2015-05-12 12:00:00,79.05,79.1,79.03,79.06,12100.0,79.05,79.1,79.03,79.06,12100.0
2015-05-12 12:05:00,79.06,79.09,79.02,79.02,9300.0,79.06,79.09,79.02,79.02,9300.0
2015-05-12 12:10:00,79.02,79.08,79.01,79.05,9400.0,79.02,79.08,79.01,79.05,9400.0
2015-05-12 12:15:00,79.05,79.09,79.0,79.08,19500.0,79.05,79.09,79.0,79.08,19500.0
2015-05-12 12:20:00,79.08,79.14,79.0,79.12,11200.0,79.08,79.14,79.0,79.12,11200.0
2015-05-12 12:25:00,79.13,79.22,79.12,79.17,10600.0,79.13,79.22,79.12,79.17,10600.0
2015-05-12 12:30:00,79.18,79.22,79.14,79.22,9400.0,79.18,79.22,79.14,79.22,9400.0
2015-05-12 12:35:00,79.21,79.32,79.17,79.31,9600.0,79.21,79.32,79.17,79.31,9600.0
2015-05-12 12:40:00,79.3,79.34,79.25,79.28,11500.0,79.3,79.34,79.25,79.28,11500.0
2015-05-12 12:45:00,79.27,79.29,79.19,79.21,13500.0,79.27,79.29,79.19,79.21,13500.0
2015-05-12 12:50:00,79.19,79.28,79.19,79.23,11300.0,79.19,79.28,79.19,79.23,11300.0
2015-05-12 12:55:00,79.22,79.23,79.18,79.2,16100.0,79.22,79.23,79.18,79.2,16100.0
2015-05-12 13:00:00,79.21,79.3,79.2,79.25,13100.0,79.21,79.3,79.2,79.25,13100.0
2015-05-12 13:05:00,79.24,79.35,79.23,79.35,16700.0,79.24,79.35,79.23,79.35,16700.0
2015-05-12 13:10:00,79.34,79.46,79.34,79.46,21900.0,79.34,79.46,79.34,79.46,21900.0
2015-05-12 13:15:00,79.46,79.47,79.35,79.37,25500.0,79.46,79.47,79.35,79.37,25500.0
2015-05-12 13:20:00,79.37,79.46,79.36,79.46,33000.0,79.37,79.46,79.36,79.46,33000.0
2015-05-12 13:25:00,79.45,79.6,79.44,79.48,16000.0,79.45,79.6,79.44,79.48,16000.0
2015-05-12 13:30:00,79.48,79.48,79.38,79.39,58500.0,79.48,79.48,79.38,79.39,58500.0
2015-05-12 13:35:00,79.39,79.45,79.35,79.36,12500.0,79.39,79.45,79.35,79.36,12500.0
2015-05-12 13:40:00,79.35,79.43,79.34,79.39,13000.0,79.35,79.43,79.34,79.39,13000.0
2015-05-12 13:45:00,79.38,79.44,79.35,79.39,11300.0,79.38,79.44,79.35,79.39,11300.0
2015-05-12 13:50:00,79.37,79.4,79.32,79.34,10600.0,79.37,79.4,79.32,79.34,10600.0
2015-05-12 13:55:00,79.37,79.45,79.37,79.4,10200.0,79.37,79.45,79.37,79.4,10200.0
2015-05-12 14:00:00,79.39,79.4,79.33,79.38,10800.0,79.39,79.4,79.33,79.38,10800.0
2015-05-12 14:05:00,79.38,79.42,79.3,79.37,16500.0,79.38,79.42,79.3,79.37,16500.0
2015-05-12 14:10:00,79.36,79.41,79.33,79.37,11100.0,79.36,79.41,79.33,79.37,11100.0
2015-05-12 14:15:00,79.38,79.46,79.37,79.43,11100.0,79.38,79.46,79.37,79.43,11100.0
2015-05-12 14:20:00,79.44,79.54,79.41,79.52,8500.0,79.44,79.54,79.41,79.52,8500.0
2015-05-12 14:25:00,79.5,79.58,79.48,79.55,13800.0,79.5,79.58,79.48,79.55,13800.0
2015-05-12 14:30:00,79.55,79.65,79.55,79.61,11600.0,79.55,79.65,79.55,79.61,11600.0
2015-05-12 14:35:00,79.61,79.65,79.6,79.62,13600.0,79.61,79.65,79.6,79.62,13600.0
2015-05-12 14:40:00,79.63,79.68,79.5,79.54,19600.0,79.63,79.68,79.5,79.54,19600.0
2015-05-12 14:45:00,79.54,79.57,79.45,79.47,11200.0,79.54,79.57,79.45,79.47,11200.0
2015-05-12 14:50:00,79.49,79.56,79.49,79.53,15000.0,79.49,79.56,79.49,79.53,15000.0
2015-05-12 14:55:00,79.53,79.55,79.37,79.39,20800.0,79.53,79.55,79.37,79.39,20800.0
2015-05-12 15:00:00,79.4,79.42,79.36,79.36,18100.0,79.4,79.42,79.36,79.36,18100.0
2015-05-12 15:05:00,79.35,79.37,79.31,79.36,18300.0,79.35,79.37,79.31,79.36,18300.0
2015-05-12 15:10:00,79.37,79.4,79.31,79.33,15200.0,79.37,79.4,79.31,79.33,15200.0
2015-05-12 15:15:00,79.32,79.36,79.28,79.32,14700.0,79.32,79.36,79.28,79.32,14700.0
2015-05-12 15:20:00,79.33,79.38,79.31,79.32,13400.0,79.33,79.38,79.31,79.32,13400.0
2015-05-12 15:25:00,79.33,79.38,79.29,79.35,19600.0,79.33,79.38,79.29,79.35,19600.0
2015-05-12 15:30:00,79.35,79.36,79.26,79.27,21500.0,79.35,79.36,79.26,79.27,21500.0
2015-05-12 15:35:00,79.26,79.33,79.25,79.3,20200.0,79.26,79.33,79.25,79.3,20200.0
2015-05-12 15:40:00,79.3,79.31,79.22,79.24,19000.0,79.3,79.31,79.22,79.24,19000.0
2015-05-12 15:45:00,79.25,79.32,79.24,79.24,37900.0,79.25,79.32,79.24,79.24,37900.0
2015-05-12 15:50:00,79.24,79.32,79.21,79.31,39700.0,79.24,79.32,79.21,79.31,39700.0
2015-05-12 15:55:00,79.31,79.31,79.2,79.21,47600.0,79.31,79.31,79.2,79.21,47600.0
2015-05-13 09:30:00,79.1,79.23,78.46,78.71,55600.0,79.1,79.23,78.46,78.71,55600.0
2015-05-13 09:35:00,78.81,79.47,78.79,79.14,19600.0,78.81,79.47,78.79,79.14,19600.0
2015-05-13 09:40:00,79.22,79.22,78.88,78.98,9100.0,79.22,79.22,78.88,78.98,9100.0
2015-05-13 09:45:00,78.99,79.0,78.92,78.93,11400.0,78.99,79.0,78.92,78.93,11400.0
2015-05-13 09:50:00,78.96,78.97,78.78,78.85,14100.0,78.96,78.97,78.78,78.85,14100.0
2015-05-13 09:55:00,78.82,78.89,78.61,78.64,9700.0,78.82,78.89,78.61,78.64,9700.0
2015-05-13 10:00:00,78.64,78.67,78.55,78.61,13300.0,78.64,78.67,78.55,78.61,13300.0
2015-05-13 10:05:00,78.64,78.68,78.54,78.64,13700.0,78.64,78.68,78.54,78.64,13700.0
2015-05-13 10:10:00,78.64,78.76,78.62,78.74,9800.0,78.64,78.76,78.62,78.74,9800.0
2015-05-13 10:15:00,78.75,78.78,78.64,78.69,8500.0,78.75,78.78,78.64,78.69,8500.0
2015-05-13 10:20:00,78.66,78.77,78.57,78.71,9000.0,78.66,78.77,78.57,78.71,9000.0
2015-05-13 10:25:00,78.69,78.78,78.67,78.73,29400.0,78.69,78.78,78.67,78.73,29400.0
2015-05-13 10:30:00,78.69,78.7,78.39,78.47,14400.0,78.69,78.7,78.39,78.47,14400.0
2015-05-13 10:35:00,78.48,78.48,78.38,78.38,8300.0,78.48,78.48,78.38,78.38,8300.0
2015-05-13 10:40:00,78.37,78.47,78.33,78.4,9300.0,78.37,78.47,78.33,78.4,9300.0
2015-05-13 10:45:00,78.4,78.42,78.29,78.39,13600.0,78.4,78.42,78.29,78.39,13600.0
2015-05-13 10:50:00,78.37,78.47,78.34,78.45,10200.0,78.37,78.47,78.34,78.45,10200.0
2015-05-13 10:55:00,78.43,78.48,78.35,78.36,16600.0,78.43,78.48,78.35,78.36,16600.0
2015-05-13 11:00:00,78.34,78.36,78.22,78.22,20300.0,78.34,78.36,78.22,78.22,20300.0
2015-05-13 11:05:00,78.23,78.26,78.18,78.25,20500.0,78.23,78.26,78.18,78.25,20500.0
2015-05-13 11:10:00,78.27,78.41,78.25,78.38,38800.0,78.27,78.41,78.25,78.38,38800.0
2015-05-13 11:15:00,78.37,78.49,78.33,78.43,15600.0,78.37,78.49,78.33,78.43,15600.0
2015-05-13 11:20:00,78.42,78.43,78.3,78.39,14800.0,78.42,78.43,78.3,78.39,14800.0
2015-05-13 11:25:00,78.38,78.38,78.26,78.27,20400.0,78.38,78.38,78.26,78.27,20400.0
2015-05-13 11:30:00,78.25,78.43,78.24,78.41,17900.0,78.25,78.43,78.24,78.41,17900.0
2015-05-13 11:35:00,78.41,78.47,78.34,78.43,11700.0,78.41,78.47,78.34,78.43,11700.0
2015-05-13 11:40:00,78.44,78.5,78.42,78.46,21200.0,78.44,78.5,78.42,78.46,21200.0
2015-05-13 11:45:00,78.45,78.57,78.43,78.52,21600.0,78.45,78.57,78.43,78.52,21600.0
2015-05-13 11:50:00,78.52,78.52,78.43,78.46,6800.0,78.52,78.52,78.43,78.46,6800.0
2015-05-13 11:55:00,78.44,78.5,78.43,78.44,14200.0,78.44,78.5,78.43,78.44,14200.0
2015-05-13 12:00:00,78.44,78.49,78.41,78.43,11700.0,78.44,78.49,78.41,78.43,11700.0
2015-05-13 12:05:00,78.43,78.44,78.34,78.34,11000.0,78.43,78.44,78.34,78.34,11000.0
2015-05-13 12:10:00,78.32,78.33,78.27,78.28,8900.0,78.32,78.33,78.27,78.28,8900.0
2015-05-13 12:15:00,78.28,78.31,78.25,78.3,7400.0,78.28,78.31,78.25,78.3,7400.0
2015-05-13 12:20:00,78.3,78.36,78.28,78.31,6700.0,78.3,78.36,78.28,78.31,6700.0
2015-05-13 12:25:00,78.3,78.3,78.14,78.14,8600.0,78.3,78.3,78.14,78.14,8600.0
2015-05-13 12:30:00,78.15,78.22,78.12,78.19,11000.0,78.15,78.22,78.12,78.19,11000.0
2015-05-13 12:35:00,78.2,78.27,78.19,78.25,7600.0,78.2,78.27,78.19,78.25,7600.0
2015-05-13 12:40:00,78.24,78.27,78.19,78.23,22900.0,78.24,78.27,78.19,78.23,22900.0
2015-05-13 12:45:00,78.24,78.25,78.2,78.22,9600.0,78.24,78.25,78.2,78.22,9600.0
2015-05-13 12:50:00,78.21,78.21,78.16,78.17,8500.0,78.21,78.21,78.16,78.17,8500.0
2015-05-13 12:55:00,78.18,78.18,78.11,78.13,8700.0,78.18,78.18,78.11,78.13,8700.0
2015-05-13 13:00:00,78.13,78.26,78.13,78.26,10500.0,78.13,78.26,78.13,78.26,10500.0
2015-05-13 13:05:00,78.24,78.25,78.22,78.23,7200.0,78.24,78.25,78.22,78.23,7200.0
2015-05-13 13:10:00,78.23,78.27,78.19,78.21,20800.0,78.23,78.27,78.19,78.21,20800.0
2015-05-13 13:15:00,78.21,78.21,78.14,78.16,21600.0,78.21,78.21,78.14,78.16,21600.0
2015-05-13 13:20:00,78.18,78.18,78.08,78.08,9200.0,78.18,78.18,78.08,78.08,9200.0
2015-05-13 13:25:00,78.08,78.09,78.0,78.0,26300.0,78.08,78.09,78.0,78.0,26300.0
2015-05-13 13:30:00,78.01,78.05,77.94,78.01,47100.0,78.01,78.05,77.94,78.01,47100.0
2015-05-13 13:35:00,78.02,78.03,77.93,77.96,22600.0,78.02,78.03,77.93,77.96,22600.0
2015-05-13 13:40:00,77.95,78.09,77.95,78.07,8700.0,77.95,78.09,77.95,78.07,8700.0
2015-05-13 13:45:00,78.07,78.08,77.98,77.98,8100.0,78.07,78.08,77.98,77.98,8100.0
2015-05-13 13:50:00,77.98,78.01,77.94,78.0,13800.0,77.98,78.01,77.94,78.0,13800.0
2015-05-13 13:55:00,77.99,78.01,77.96,78.0,13300.0,77.99,78.01,77.96,78.0,13300.0
2015-05-13 14:00:00,77.99,78.01,77.94,78.0,8900.0,77.99,78.01,77.94,78.0,8900.0
2015-05-13 14:05:00,77.99,77.99,77.9,77.95,21000.0,77.99,77.99,77.9,77.95,21000.0
2015-05-13 14:10:00,77.95,77.95,77.92,77.95,12700.0,77.95,77.95,77.92,77.95,12700.0
2015-05-13 14:15:00,77.94,77.96,77.86,77.9,14100.0,77.94,77.96,77.86,77.9,14100.0
2015-05-13 14:20:00,77.89,77.91,77.85,77.85,16100.0,77.89,77.91,77.85,77.85,16100.0
2015-05-13 14:25:00,77.84,77.86,77.83,77.86,7400.0,77.84,77.86,77.83,77.86,7400.0
2015-05-13 14:30:00,77.84,77.88,77.76,77.86,31000.0,77.84,77.88,77.76,77.86,31000.0
2015-05-13 14:35:00,77.86,78.0,77.86,77.95,10200.0,77.86,78.0,77.86,77.95,10200.0
2015-05-13 14:40:00,77.97,78.0,77.92,77.92,13200.0,77.97,78.0,77.92,77.92,13200.0
2015-05-13 14:45:00,77.92,77.96,77.91,77.92,17100.0,77.92,77.96,77.91,77.92,17100.0
2015-05-13 14:50:00,77.91,77.92,77.83,77.85,16800.0,77.91,77.92,77.83,77.85,16800.0
2015-05-13 14:55:00,77.86,77.88,77.83,77.85,102400.0,77.86,77.88,77.83,77.85,102400.0
2015-05-13 15:00:00,77.85,78.01,77.85,78.0,18900.0,77.85,78.01,77.85,78.0,18900.0
2015-05-13 15:05:00,78.0,78.01,77.96,78.0,11300.0,78.0,78.01,77.96,78.0,11300.0
2015-05-13 15:10:00,78.0,78.0,77.82,77.84,20900.0,78.0,78.0,77.82,77.84,20900.0
2015-05-13 15:15:00,77.85,77.88,77.79,77.8,19100.0,77.85,77.88,77.79,77.8,19100.0
2015-05-13 15:20:00,77.81,77.84,77.77,77.82,26500.0,77.81,77.84,77.77,77.82,26500.0
2015-05-13 15:25:00,77.83,77.86,77.74,77.74,27300.0,77.83,77.86,77.74,77.74,27300.0
2015-05-13 15:30:00,77.74,77.76,77.67,77.72,32900.0,77.74,77.76,77.67,77.72,32900.0
2015-05-13 15:35:00,77.73,77.87,77.71,77.87,42100.0,77.73,77.87,77.71,77.87,42100.0
2015-05-13 15:40:00,77.86,77.92,77.85,77.88,32500.0,77.86,77.92,77.85,77.88,32500.0
2015-05-13 15:45:00,77.87,77.97,77.84,77.87,52600.0,77.87,77.97,77.84,77.87,52600.0
2015-05-13 15:50:00,77.87,77.9,77.83,77.84,67800.0,77.87,77.9,77.83,77.84,67800.0
2015-05-13 15:55:00,77.86,77.9,77.78,77.86,141500.0,77.86,77.9,77.78,77.86,141500.0
2015-05-14 09:30:00,78.15,78.4,77.59,77.61,29200.0,78.15,78.4,77.59,77.61,29200.0
2015-05-14 09:35:00,77.58,77.69,77.28,77.39,19700.0,77.58,77.69,77.28,77.39,19700.0
2015-05-14 09:40:00,77.37,77.57,77.01,77.12,58100.0,77.37,77.57,77.01,77.12,58100.0
2015-05-14 09:45:00,77.13,77.17,76.98,76.99,14600.0,77.13,77.17,76.98,76.99,14600.0
2015-05-14 09:50:00,77.03,77.12,76.93,77.0,13200.0,77.03,77.12,76.93,77.0,13200.0
2015-05-14 09:55:00,77.03,77.06,76.82,76.85,15300.0,77.03,77.06,76.82,76.85,15300.0
2015-05-14 10:00:00,76.85,77.06,76.82,77.02,27900.0,76.85,77.06,76.82,77.02,27900.0
2015-05-14 10:05:00,77.02,77.1,76.95,77.01,50300.0,77.02,77.1,76.95,77.01,50300.0
2015-05-14 10:10:00,77.02,77.09,76.99,77.06,22200.0,77.02,77.09,76.99,77.06,22200.0
2015-05-14 10:15:00,77.04,77.1,76.98,76.98,14300.0,77.04,77.1,76.98,76.98,14300.0
2015-05-14 10:20:00,77.0,77.1,76.99,77.0,25900.0,77.0,77.1,76.99,77.0,25900.0
2015-05-14 10:25:00,77.01,77.11,76.97,77.06,23100.0,77.01,77.11,76.97,77.06,23100.0
2015-05-14 10:30:00,77.09,77.17,77.02,77.07,23400.0,77.09,77.17,77.02,77.07,23400.0
2015-05-14 10:35:00,77.08,77.2,77.02,77.17,29800.0,77.08,77.2,77.02,77.17,29800.0
2015-05-14 10:40:00,77.19,77.26,77.12,77.15,48000.0,77.19,77.26,77.12,77.15,48000.0
2015-05-14 10:45:00,77.16,77.21,77.07,77.21,31000.0,77.16,77.21,77.07,77.21,31000.0
2015-05-14 10:50:00,77.2,77.22,77.04,77.09,13800.0,77.2,77.22,77.04,77.09,13800.0
2015-05-14 10:55:00,77.09,77.13,77.07,77.08,11700.0,77.09,77.13,77.07,77.08,11700.0
2015-05-14 11:00:00,77.08,77.27,77.07,77.24,30000.0,77.08,77.27,77.07,77.24,30000.0
2015-05-14 11:05:00,77.26,77.34,77.25,77.3,9900.0,77.26,77.34,77.25,77.3,9900.0
2015-05-14 11:10:00,77.31,77.31,77.18,77.22,18300.0,77.31,77.31,77.18,77.22,18300.0
2015-05-14 11:15:00,77.22,77.25,77.2,77.24,16600.0,77.22,77.25,77.2,77.24,16600.0
2015-05-14 11:20:00,77.24,77.36,77.23,77.23,21700.0,77.24,77.36,77.23,77.23,21700.0
2015-05-14 11:25:00,77.23,77.3,77.22,77.24,13900.0,77.23,77.3,77.22,77.24,13900.0
2015-05-14 11:30:00,77.24,77.26,77.16,77.17,20700.0,77.24,77.26,77.16,77.17,20700.0
2015-05-14 11:35:00,77.17,77.19,77.12,77.18,15500.0,77.17,77.19,77.12,77.18,15500.0
2015-05-14 11:40:00,77.19,77.3,77.19,77.29,12200.0,77.19,77.3,77.19,77.29,12200.0
2015-05-14 11:45:00,77.29,77.29,77.21,77.22,12700.0,77.29,77.29,77.21,77.22,12700.0
2015-05-14 11:50:00,77.22,77.43,77.21,77.35,25600.0,77.22,77.43,77.21,77.35,25600.0
2015-05-14 11:55:00,77.37,77.38,77.28,77.34,21000.0,77.37,77.38,77.28,77.34,21000.0
2015-05-14 12:00:00,77.34,77.47,77.3,77.4,24500.0,77.34,77.47,77.3,77.4,24500.0
2015-05-14 12:05:00,77.4,77.42,77.31,77.31,5700.0,77.4,77.42,77.31,77.31,5700.0
2015-05-14 12:10:00,77.32,77.35,77.27,77.3,18500.0,77.32,77.35,77.27,77.3,18500.0
2015-05-14 12:15:00,77.31,77.32,77.28,77.3,11300.0,77.31,77.32,77.28,77.3,11300.0
2015-05-14 12:20:00,77.3,77.31,77.26,77.3,22100.0,77.3,77.31,77.26,77.3,22100.0
2015-05-14 12:25:00,77.3,77.3,77.21,77.22,7600.0,77.3,77.3,77.21,77.22,7600.0
2015-05-14 12:30:00,77.24,77.31,77.24,77.3,12300.0,77.24,77.31,77.24,77.3,12300.0
2015-05-14 12:35:00,77.3,77.35,77.27,77.31,13500.0,77.3,77.35,77.27,77.31,13500.0
2015-05-14 12:40:00,77.31,77.39,77.29,77.32,14800.0,77.31,77.39,77.29,77.32,14800.0
2015-05-14 12:45:00,77.31,77.41,77.31,77.31,14800.0,77.31,77.41,77.31,77.31,14800.0
2015-05-14 12:50:00,77.31,77.38,77.26,77.35,38100.0,77.31,77.38,77.26,77.35,38100.0
2015-05-14 12:55:00,77.35,77.36,77.3,77.31,19500.0,77.35,77.36,77.3,77.31,19500.0
2015-05-14 13:00:00,77.32,77.36,77.28,77.33,25900.0,77.32,77.36,77.28,77.33,25900.0
2015-05-14 13:05:00,77.33,77.41,77.3,77.41,18000.0,77.33,77.41,77.3,77.41,18000.0
2015-05-14 13:10:00,77.42,77.43,77.31,77.31,9300.0,77.42,77.43,77.31,77.31,9300.0
2015-05-14 13:15:00,77.3,77.33,77.3,77.3,20200.0,77.3,77.33,77.3,77.3,20200.0
2015-05-14 13:20:00,77.3,77.32,77.28,77.29,26100.0,77.3,77.32,77.28,77.29,26100.0
2015-05-14 13:25:00,77.28,77.31,77.25,77.28,24000.0,77.28,77.31,77.25,77.28,24000.0
2015-05-14 13:30:00,77.3,77.37,77.29,77.37,19900.0,77.3,77.37,77.29,77.37,19900.0
2015-05-14 13:35:00,77.34,77.36,77.27,77.3,18200.0,77.34,77.36,77.27,77.3,18200.0
2015-05-14 13:40:00,77.29,77.29,77.25,77.28,8800.0,77.29,77.29,77.25,77.28,8800.0
2015-05-14 13:45:00,77.29,77.3,77.21,77.22,9000.0,77.29,77.3,77.21,77.22,9000.0
2015-05-14 13:50:00,77.22,77.24,77.17,77.19,22000.0,77.22,77.24,77.17,77.19,22000.0
2015-05-14 13:55:00,77.2,77.2,77.12,77.12,12200.0,77.2,77.2,77.12,77.12,12200.0
2015-05-14 14:00:00,77.13,77.24,77.12,77.23,17600.0,77.13,77.24,77.12,77.23,17600.0
2015-05-14 14:05:00,77.23,77.25,77.2,77.25,9700.0,77.23,77.25,77.2,77.25,9700.0
2015-05-14 14:10:00,77.24,77.35,77.24,77.3,16500.0,77.24,77.35,77.24,77.3,16500.0
2015-05-14 14:15:00,77.29,77.32,77.28,77.28,11300.0,77.29,77.32,77.28,77.28,11300.0
2015-05-14 14:20:00,77.29,77.32,77.26,77.27,12400.0,77.29,77.32,77.26,77.27,12400.0
2015-05-14 14:25:00,77.26,77.29,77.24,77.28,12400.0,77.26,77.29,77.24,77.28,12400.0
2015-05-14 14:30:00,77.29,77.36,77.28,77.31,18000.0,77.29,77.36,77.28,77.31,18000.0
2015-05-14 14:35:00,77.31,77.42,77.31,77.38,13300.0,77.31,77.42,77.31,77.38,13300.0
2015-05-14 14:40:00,77.37,77.39,77.32,77.35,12800.0,77.37,77.39,77.32,77.35,12800.0
2015-05-14 14:45:00,77.35,77.35,77.31,77.31,8400.0,77.35,77.35,77.31,77.31,8400.0
2015-05-14 14:50:00,77.3,77.36,77.28,77.35,16100.0,77.3,77.36,77.28,77.35,16100.0
2015-05-14 14:55:00,77.34,77.37,77.33,77.36,14400.0,77.34,77.37,77.33,77.36,14400.0
2015-05-14 15:00:00,77.35,77.35,77.25,77.26,18100.0,77.35,77.35,77.25,77.26,18100.0
2015-05-14 15:05:00,77.26,77.27,77.22,77.26,22900.0,77.26,77.27,77.22,77.26,22900.0
2015-05-14 15:10:00,77.26,77.33,77.21,77.22,20600.0,77.26,77.33,77.21,77.22,20600.0
2015-05-14 15:15:00,77.22,77.24,77.21,77.21,21900.0,77.22,77.24,77.21,77.21,21900.0
2015-05-14 15:20:00,77.21,77.24,77.18,77.24,22600.0,77.21,77.24,77.18,77.24,22600.0
2015-05-14 15:25:00,77.24,77.24,77.09,77.12,32200.0,77.24,77.24,77.09,77.12,32200.0
2015-05-14 15:30:00,77.12,77.18,77.09,77.09,32300.0,77.12,77.18,77.09,77.09,32300.0
2015-05-14 15:35:00,77.1,77.13,77.07,77.08,22500.0,77.1,77.13,77.07,77.08,22500.0
2015-05-14 15:40:00,77.07,77.07,77.0,77.01,35200.0,77.07,77.07,77.0,77.01,35200.0
2015-05-14 15:45:00,77.01,77.04,76.96,76.98,55900.0,77.01,77.04,76.96,76.98,55900.0
2015-05-14 15:50:00,76.98,77.0,76.94,76.96,123600.0,76.98,77.0,76.94,76.96,123600.0
2015-05-14 15:55:00,76.95,77.01,76.93,76.97,132500.0,76.95,77.01,76.93,76.97,132500.0
2015-05-15 09:30:00,77.14,77.19,76.87,76.87,107500.0,77.14,77.19,76.87,76.87,107500.0
2015-05-15 09:35:00,76.93,77.14,76.82,77.09,20300.0,76.93,77.14,76.82,77.09,20300.0
2015-05-15 09:40:00,77.14,77.31,76.98,77.03,107200.0,77.14,77.31,76.98,77.03,107200.0
2015-05-15 09:45:00,76.99,77.23,76.87,77.19,24800.0,76.99,77.23,76.87,77.19,24800.0
2015-05-15 09:50:00,77.16,77.42,77.16,77.42,36600.0,77.16,77.42,77.16,77.42,36600.0
2015-05-15 09:55:00,77.43,77.5,77.3,77.5,21600.0,77.43,77.5,77.3,77.5,21600.0
2015-05-15 10:00:00,77.47,77.54,77.35,77.39,49300.0,77.47,77.54,77.35,77.39,49300.0
2015-05-15 10:05:00,77.39,77.51,77.33,77.47,35500.0,77.39,77.51,77.33,77.47,35500.0
2015-05-15 10:10:00,77.48,77.64,77.48,77.55,30600.0,77.48,77.64,77.48,77.55,30600.0
2015-05-15 10:15:00,77.58,77.73,77.48,77.48,21500.0,77.58,77.73,77.48,77.48,21500.0
2015-05-15 10:20:00,77.49,77.62,77.49,77.6,39100.0,77.49,77.62,77.49,77.6,39100.0
2015-05-15 10:25:00,77.6,77.8,77.6,77.76,19300.0,77.6,77.8,77.6,77.76,19300.0
2015-05-15 10:30:00,77.76,77.8,77.58,77.7,19100.0,77.76,77.8,77.58,77.7,19100.0
2015-05-15 10:35:00,77.69,77.78,77.68,77.78,27800.0,77.69,77.78,77.68,77.78,27800.0
2015-05-15 10:40:00,77.79,77.9,77.77,77.85,13800.0,77.79,77.9,77.77,77.85,13800.0
2015-05-15 10:45:00,77.86,77.98,77.82,77.92,23700.0,77.86,77.98,77.82,77.92,23700.0
2015-05-15 10:50:00,77.92,78.09,77.91,78.0,11900.0,77.92,78.09,77.91,78.0,11900.0
2015-05-15 10:55:00,78.01,78.05,77.96,78.0,16600.0,78.01,78.05,77.96,78.0,16600.0
2015-05-15 11:00:00,78.0,78.09,77.97,78.02,14600.0,78.0,78.09,77.97,78.02,14600.0
2015-05-15 11:05:00,78.03,78.14,78.0,78.14,12500.0,78.03,78.14,78.0,78.14,12500.0
2015-05-15 11:10:00,78.14,78.14,78.07,78.07,10300.0,78.14,78.14,78.07,78.07,10300.0
2015-05-15 11:15:00,78.09,78.13,78.0,78.05,17600.0,78.09,78.13,78.0,78.05,17600.0
2015-05-15 11:20:00,78.02,78.1,78.02,78.08,6500.0,78.02,78.1,78.02,78.08,6500.0
2015-05-15 11:25:00,78.06,78.1,78.04,78.07,6800.0,78.06,78.1,78.04,78.07,6800.0
2015-05-15 11:30:00,78.04,78.13,78.04,78.09,9900.0,78.04,78.13,78.04,78.09,9900.0
2015-05-15 11:35:00,78.1,78.14,78.04,78.06,17600.0,78.1,78.14,78.04,78.06,17600.0
2015-05-15 11:40:00,78.05,78.08,77.97,77.99,10400.0,78.05,78.08,77.97,77.99,10400.0
2015-05-15 11:45:00,78.0,78.03,77.94,77.94,12200.0,78.0,78.03,77.94,77.94,12200.0
2015-05-15 11:50:00,77.94,77.98,77.92,77.95,9300.0,77.94,77.98,77.92,77.95,9300.0
2015-05-15 11:55:00,77.96,78.06,77.95,78.05,14300.0,77.96,78.06,77.95,78.05,14300.0
2015-05-15 12:00:00,78.07,78.07,78.0,78.0,16300.0,78.07,78.07,78.0,78.0,16300.0
2015-05-15 12:05:00,78.0,78.04,77.98,78.04,12800.0,78.0,78.04,77.98,78.04,12800.0
2015-05-15 12:10:00,78.05,78.05,77.92,77.94,8300.0,78.05,78.05,77.92,77.94,8300.0
2015-05-15 12:15:00,77.92,77.95,77.9,77.92,8100.0,77.92,77.95,77.9,77.92,8100.0
2015-05-15 12:20:00,77.95,78.06,77.95,78.06,4300.0,77.95,78.06,77.95,78.06,4300.0
2015-05-15 12:25:00,78.05,78.05,77.91,77.91,8000.0,78.05,78.05,77.91,77.91,8000.0
2015-05-15 12:30:00,77.9,78.01,77.89,77.98,14700.0,77.9,78.01,77.89,77.98,14700.0
2015-05-15 12:35:00,77.98,77.98,77.85,77.86,13800.0,77.98,77.98,77.85,77.86,13800.0
2015-05-15 12:40:00,77.85,77.9,77.8,77.85,5900.0,77.85,77.9,77.8,77.85,5900.0
2015-05-15 12:45:00,77.84,77.94,77.82,77.88,23400.0,77.84,77.94,77.82,77.88,23400.0
2015-05-15 12:50:00,77.86,77.89,77.82,77.85,9000.0,77.86,77.89,77.82,77.85,9000.0
2015-05-15 12:55:00,77.85,77.87,77.73,77.75,5000.0,77.85,77.87,77.73,77.75,5000.0
2015-05-15 13:00:00,77.75,77.9,77.75,77.88,9900.0,77.75,77.9,77.75,77.88,9900.0
2015-05-15 13:05:00,77.88,78.11,77.88,78.07,49800.0,77.88,78.11,77.88,78.07,49800.0
2015-05-15 13:10:00,78.08,78.11,77.99,77.99,28400.0,78.08,78.11,77.99,77.99,28400.0
2015-05-15 13:15:00,77.99,77.99,77.92,77.92,15300.0,77.99,77.99,77.92,77.92,15300.0
2015-05-15 13:20:00,77.92,78.0,77.9,77.97,12100.0,77.92,78.0,77.9,77.97,12100.0
2015-05-15 13:25:00,77.97,78.03,77.96,78.02,7000.0,77.97,78.03,77.96,78.02,7000.0
2015-05-15 13:30:00,78.02,78.05,78.0,78.04,9600.0,78.02,78.05,78.0,78.04,9600.0
2015-05-15 13:35:00,78.02,78.05,77.99,78.03,11200.0,78.02,78.05,77.99,78.03,11200.0
2015-05-15 13:40:00,78.04,78.04,77.98,78.01,8500.0,78.04,78.04,77.98,78.01,8500.0
2015-05-15 13:45:00,78.01,78.06,78.0,78.03,10900.0,78.01,78.06,78.0,78.03,10900.0
2015-05-15 13:50:00,78.03,78.03,77.99,78.0,13400.0,78.03,78.03,77.99,78.0,13400.0
2015-05-15 13:55:00,78.01,78.08,78.0,78.04,9100.0,78.01,78.08,78.0,78.04,9100.0
2015-05-15 14:00:00,78.05,78.06,78.04,78.06,6400.0,78.05,78.06,78.04,78.06,6400.0
2015-05-15 14:05:00,78.06,78.06,77.86,77.91,23400.0,78.06,78.06,77.86,77.91,23400.0
2015-05-15 14:10:00,77.9,77.98,77.84,77.97,14800.0,77.9,77.98,77.84,77.97,14800.0
2015-05-15 14:15:00,77.96,78.01,77.96,77.99,6500.0,77.96,78.01,77.96,77.99,6500.0
2015-05-15 14:20:00,77.98,78.01,77.94,77.96,19600.0,77.98,78.01,77.94,77.96,19600.0
2015-05-15 14:25:00,77.95,77.99,77.9,77.93,15500.0,77.95,77.99,77.9,77.93,15500.0
2015-05-15 14:30:00,77.92,77.98,77.91,77.98,8100.0,77.92,77.98,77.91,77.98,8100.0
2015-05-15 14:35:00,77.97,78.07,77.97,78.04,9300.0,77.97,78.07,77.97,78.04,9300.0
2015-05-15 14:40:00,78.04,78.06,78.01,78.05,12100.0,78.04,78.06,78.01,78.05,12100.0
2015-05-15 14:45:00,78.05,78.05,77.96,77.98,15000.0,78.05,78.05,77.96,77.98,15000.0
2015-05-15 14:50:00,77.98,78.02,77.97,78.01,10600.0,77.98,78.02,77.97,78.01,10600.0
2015-05-15 14:55:00,78.0,78.1,78.0,78.08,17600.0,78.0,78.1,78.0,78.08,17600.0
2015-05-15 15:00:00,78.08,78.14,78.05,78.12,16200.0,78.08,78.14,78.05,78.12,16200.0
2015-05-15 15:05:00,78.12,78.15,78.11,78.13,20200.0,78.12,78.15,78.11,78.13,20200.0
2015-05-15 15:10:00,78.14,78.15,78.1,78.1,11700.0,78.14,78.15,78.1,78.1,11700.0
2015-05-15 15:15:00,78.1,78.1,78.05,78.05,12500.0,78.1,78.1,78.05,78.05,12500.0
2015-05-15 15:20:00,78.06,78.06,78.01,78.04,19200.0,78.06,78.06,78.01,78.04,19200.0
2015-05-15 15:25:00,78.05,78.11,78.02,78.11,16600.0,78.05,78.11,78.02,78.11,16600.0
2015-05-15 15:30:00,78.11,78.15,78.11,78.14,14300.0,78.11,78.15,78.11,78.14,14300.0
2015-05-15 15:35:00,78.14,78.2,78.13,78.2,23000.0,78.14,78.2,78.13,78.2,23000.0
2015-05-15 15:40:00,78.2,78.28,78.19,78.28,39300.0,78.2,78.28,78.19,78.28,39300.0
2015-05-15 15:45:00,78.29,78.35,78.29,78.34,27300.0,78.29,78.35,78.29,78.34,27300.0
2015-05-15 15:50:00,78.35,78.4,78.35,78.39,62200.0,78.35,78.4,78.35,78.39,62200.0
2015-05-15 15:55:00,78.39,78.4,78.33,78.36,104700.0,78.39,78.4,78.33,78.36,104700.0
2015-05-18 09:30:00,78.43,78.5,78.13,78.5,25400.0,78.43,78.5,78.13,78.5,25400.0
2015-05-18 09:35:00,78.49,78.49,78.08,78.08,18600.0,78.49,78.49,78.08,78.08,18600.0
2015-05-18 09:40:00,78.09,78.26,78.02,78.11,26400.0,78.09,78.26,78.02,78.11,26400.0
2015-05-18 09:45:00,78.09,78.21,77.96,77.98,26300.0,78.09,78.21,77.96,77.98,26300.0
2015-05-18 09:50:00,77.98,78.15,77.97,78.02,23700.0,77.98,78.15,77.97,78.02,23700.0
2015-05-18 09:55:00,78.02,78.02,77.84,77.94,27700.0,78.02,78.02,77.84,77.94,27700.0
2015-05-18 10:00:00,77.96,77.98,77.82,77.83,19200.0,77.96,77.98,77.82,77.83,19200.0
2015-05-18 10:05:00,77.83,78.03,77.81,78.02,44300.0,77.83,78.03,77.81,78.02,44300.0
2015-05-18 10:10:00,78.03,78.03,77.9,77.94,22100.0,78.03,78.03,77.9,77.94,22100.0
2015-05-18 10:15:00,77.94,77.98,77.91,77.95,20700.0,77.94,77.98,77.91,77.95,20700.0
2015-05-18 10:20:00,77.92,78.05,77.9,78.04,22200.0,77.92,78.05,77.9,78.04,22200.0
2015-05-18 10:25:00,78.03,78.04,77.91,77.93,10400.0,78.03,78.04,77.91,77.93,10400.0
2015-05-18 10:30:00,77.95,77.99,77.88,77.98,21400.0,77.95,77.99,77.88,77.98,21400.0
2015-05-18 10:35:00,77.98,78.05,77.88,77.89,17100.0,77.98,78.05,77.88,77.89,17100.0
2015-05-18 10:40:00,77.88,77.88,77.77,77.78,18800.0,77.88,77.88,77.77,77.78,18800.0
2015-05-18 10:45:00,77.78,77.81,77.71,77.81,10000.0,77.78,77.81,77.71,77.81,10000.0
2015-05-18 10:50:00,77.83,77.83,77.74,77.75,18900.0,77.83,77.83,77.74,77.75,18900.0
2015-05-18 10:55:00,77.75,77.76,77.67,77.73,13900.0,77.75,77.76,77.67,77.73,13900.0
2015-05-18 11:00:00,77.72,77.79,77.71,77.79,22400.0,77.72,77.79,77.71,77.79,22400.0
2015-05-18 11:05:00,77.8,77.82,77.67,77.73,23600.0,77.8,77.82,77.67,77.73,23600.0
2015-05-18 11:10:00,77.73,77.76,77.66,77.75,24100.0,77.73,77.76,77.66,77.75,24100.0
2015-05-18 11:15:00,77.76,77.79,77.69,77.74,31600.0,77.76,77.79,77.69,77.74,31600.0
2015-05-18 11:20:00,77.73,77.88,77.69,77.87,45200.0,77.73,77.88,77.69,77.87,45200.0
2015-05-18 11:25:00,77.88,77.92,77.81,77.84,21400.0,77.88,77.92,77.81,77.84,21400.0
2015-05-18 11:30:00,77.84,77.93,77.82,77.88,17500.0,77.84,77.93,77.82,77.88,17500.0
2015-05-18 11:35:00,77.88,77.99,77.87,77.98,21300.0,77.88,77.99,77.87,77.98,21300.0
2015-05-18 11:40:00,77.98,78.01,77.89,77.98,17800.0,77.98,78.01,77.89,77.98,17800.0
2015-05-18 11:45:00,78.0,78.01,77.86,77.89,11100.0,78.0,78.01,77.86,77.89,11100.0
2015-05-18 11:50:00,77.88,77.92,77.85,77.87,8300.0,77.88,77.92,77.85,77.87,8300.0
2015-05-18 11:55:00,77.88,77.9,77.81,77.81,10000.0,77.88,77.9,77.81,77.81,10000.0
2015-05-18 12:00:00,77.82,77.93,77.82,77.92,10700.0,77.82,77.93,77.82,77.92,10700.0
2015-05-18 12:05:00,77.9,77.91,77.84,77.91,6200.0,77.9,77.91,77.84,77.91,6200.0
2015-05-18 12:10:00,77.9,77.99,77.85,77.85,7800.0,77.9,77.99,77.85,77.85,7800.0
2015-05-18 12:15:00,77.85,77.87,77.81,77.86,7300.0,77.85,77.87,77.81,77.86,7300.0
2015-05-18 12:20:00,77.88,78.0,77.88,77.96,8900.0,77.88,78.0,77.88,77.96,8900.0
2015-05-18 12:25:00,77.96,77.97,77.86,77.89,9600.0,77.96,77.97,77.86,77.89,9600.0
2015-05-18 12:30:00,77.87,77.92,77.87,77.9,5400.0,77.87,77.92,77.87,77.9,5400.0
2015-05-18 12:35:00,77.9,77.95,77.88,77.88,6300.0,77.9,77.95,77.88,77.88,6300.0
2015-05-18 12:40:00,77.88,77.89,77.78,77.78,9000.0,77.88,77.89,77.78,77.78,9000.0
2015-05-18 12:45:00,77.78,77.86,77.75,77.82,10600.0,77.78,77.86,77.75,77.82,10600.0
2015-05-18 12:50:00,77.8,77.88,77.8,77.88,10700.0,77.8,77.88,77.8,77.88,10700.0
2015-05-18 12:55:00,77.89,77.9,77.87,77.87,11200.0,77.89,77.9,77.87,77.87,11200.0
2015-05-18 13:00:00,77.87,77.93,77.84,77.84,14400.0,77.87,77.93,77.84,77.84,14400.0
2015-05-18 13:05:00,77.85,77.88,77.83,77.85,10800.0,77.85,77.88,77.83,77.85,10800.0
2015-05-18 13:10:00,77.84,77.88,77.83,77.86,9300.0,77.84,77.88,77.83,77.86,9300.0
2015-05-18 13:15:00,77.87,77.88,77.85,77.88,10900.0,77.87,77.88,77.85,77.88,10900.0
2015-05-18 13:20:00,77.89,77.92,77.88,77.88,8100.0,77.89,77.92,77.88,77.88,8100.0
2015-05-18 13:25:00,77.88,77.95,77.88,77.92,13200.0,77.88,77.95,77.88,77.92,13200.0
2015-05-18 13:30:00,77.91,77.99,77.91,77.98,13500.0,77.91,77.99,77.91,77.98,13500.0
2015-05-18 13:35:00,77.99,78.06,77.97,78.04,13300.0,77.99,78.06,77.97,78.04,13300.0
2015-05-18 13:40:00,78.04,78.04,77.93,77.95,27200.0,78.04,78.04,77.93,77.95,27200.0
2015-05-18 13:45:00,77.96,78.12,77.96,78.11,32500.0,77.96,78.12,77.96,78.11,32500.0
2015-05-18 13:50:00,78.11,78.21,78.1,78.21,20400.0,78.11,78.21,78.1,78.21,20400.0
2015-05-18 13:55:00,78.22,78.26,78.08,78.08,26400.0,78.22,78.26,78.08,78.08,26400.0
2015-05-18 14:00:00,78.09,78.18,78.09,78.12,19300.0,78.09,78.18,78.09,78.12,19300.0
2015-05-18 14:05:00,78.11,78.18,78.09,78.15,17600.0,78.11,78.18,78.09,78.15,17600.0
2015-05-18 14:10:00,78.15,78.2,78.1,78.17,14600.0,78.15,78.2,78.1,78.17,14600.0
2015-05-18 14:15:00,78.17,78.17,78.09,78.13,25400.0,78.17,78.17,78.09,78.13,25400.0
2015-05-18 14:20:00,78.13,78.19,78.09,78.19,16000.0,78.13,78.19,78.09,78.19,16000.0
2015-05-18 14:25:00,78.18,78.25,78.13,78.2,22600.0,78.18,78.25,78.13,78.2,22600.0
2015-05-18 14:30:00,78.2,78.26,78.19,78.25,29800.0,78.2,78.26,78.19,78.25,29800.0
2015-05-18 14:35:00,78.25,78.33,78.24,78.3,22500.0,78.25,78.33,78.24,78.3,22500.0
2015-05-18 14:40:00,78.3,78.31,78.25,78.29,10800.0,78.3,78.31,78.25,78.29,10800.0
2015-05-18 14:45:00,78.3,78.33,78.3,78.33,6300.0,78.3,78.33,78.3,78.33,6300.0
2015-05-18 14:50:00,78.34,78.39,78.34,78.38,9600.0,78.34,78.39,78.34,78.38,9600.0
2015-05-18 14:55:00,78.38,78.41,78.36,78.4,10100.0,78.38,78.41,78.36,78.4,10100.0
2015-05-18 15:00:00,78.4,78.4,78.31,78.36,16000.0,78.4,78.4,78.31,78.36,16000.0
2015-05-18 15:05:00,78.37,78.42,78.36,78.42,11600.0,78.37,78.42,78.36,78.42,11600.0
2015-05-18 15:10:00,78.41,78.42,78.35,78.41,14100.0,78.41,78.42,78.35,78.41,14100.0
2015-05-18 15:15:00,78.42,78.42,78.38,78.4,24600.0,78.42,78.42,78.38,78.4,24600.0
2015-05-18 15:20:00,78.4,78.5,78.38,78.5,20700.0,78.4,78.5,78.38,78.5,20700.0
2015-05-18 15:25:00,78.5,78.51,78.41,78.42,14000.0,78.5,78.51,78.41,78.42,14000.0
2015-05-18 15:30:00,78.42,78.42,78.32,78.38,17200.0,78.42,78.42,78.32,78.38,17200.0
2015-05-18 15:35:00,78.38,78.44,78.37,78.43,21100.0,78.38,78.44,78.37,78.43,21100.0
2015-05-18 15:40:00,78.44,78.52,78.43,78.48,23000.0,78.44,78.52,78.43,78.48,23000.0
2015-05-18 15:45:00,78.48,78.49,78.38,78.42,38200.0,78.48,78.49,78.38,78.42,38200.0
2015-05-18 15:50:00,78.42,78.49,78.42,78.47,58500.0,78.42,78.49,78.42,78.47,58500.0
2015-05-18 15:55:00,78.47,78.48,78.39,78.42,90200.0,78.47,78.48,78.39,78.42,90200.0
2015-05-19 09:30:00,78.39,78.65,78.27,78.61,23700.0,78.39,78.65,78.27,78.61,23700.0
2015-05-19 09:35:00,78.56,78.59,78.09,78.19,20500.0,78.56,78.59,78.09,78.19,20500.0
2015-05-19 09:40:00,78.18,78.31,77.95,78.03,38900.0,78.18,78.31,77.95,78.03,38900.0
2015-05-19 09:45:00,78.08,78.17,78.0,78.07,29200.0,78.08,78.17,78.0,78.07,29200.0
2015-05-19 09:50:00,78.08,78.2,77.99,78.12,15900.0,78.08,78.2,77.99,78.12,15900.0
2015-05-19 09:55:00,78.07,78.27,78.07,78.27,6600.0,78.07,78.27,78.07,78.27,6600.0
2015-05-19 10:00:00,78.26,78.3,78.06,78.12,21400.0,78.26,78.3,78.06,78.12,21400.0
2015-05-19 10:05:00,78.09,78.1,78.0,78.08,13600.0,78.09,78.1,78.0,78.08,13600.0
2015-05-19 10:10:00,78.08,78.12,77.99,78.05,40300.0,78.08,78.12,77.99,78.05,40300.0
2015-05-19 10:15:00,78.06,78.12,78.02,78.02,15300.0,78.06,78.12,78.02,78.02,15300.0
2015-05-19 10:20:00,78.03,78.03,77.89,77.96,12500.0,78.03,78.03,77.89,77.96,12500.0
2015-05-19 10:25:00,77.93,78.15,77.91,78.09,22300.0,77.93,78.15,77.91,78.09,22300.0
2015-05-19 10:30:00,78.09,78.16,78.05,78.14,15400.0,78.09,78.16,78.05,78.14,15400.0
2015-05-19 10:35:00,78.14,78.26,78.12,78.25,16100.0,78.14,78.26,78.12,78.25,16100.0
2015-05-19 10:40:00,78.23,78.37,78.23,78.37,21000.0,78.23,78.37,78.23,78.37,21000.0
2015-05-19 10:45:00,78.35,78.37,78.28,78.32,20600.0,78.35,78.37,78.28,78.32,20600.0
2015-05-19 10:50:00,78.32,78.43,78.27,78.34,19400.0,78.32,78.43,78.27,78.34,19400.0
2015-05-19 10:55:00,78.35,78.39,78.31,78.33,19700.0,78.35,78.39,78.31,78.33,19700.0
2015-05-19 11:00:00,78.35,78.37,78.28,78.3,27700.0,78.35,78.37,78.28,78.3,27700.0
2015-05-19 11:05:00,78.3,78.31,78.23,78.25,29800.0,78.3,78.31,78.23,78.25,29800.0
2015-05-19 11:10:00,78.26,78.29,78.2,78.21,43200.0,78.26,78.29,78.2,78.21,43200.0
2015-05-19 11:15:00,78.22,78.29,78.2,78.29,17200.0,78.22,78.29,78.2,78.29,17200.0
2015-05-19 11:20:00,78.29,78.35,78.26,78.29,17400.0,78.29,78.35,78.26,78.29,17400.0
2015-05-19 11:25:00,78.29,78.31,78.25,78.29,26000.0,78.29,78.31,78.25,78.29,26000.0
2015-05-19 11:30:00,78.3,78.37,78.25,78.36,9700.0,78.3,78.37,78.25,78.36,9700.0
2015-05-19 11:35:00,78.34,78.34,78.24,78.27,7400.0,78.34,78.34,78.24,78.27,7400.0
2015-05-19 11:40:00,78.26,78.27,78.14,78.21,12100.0,78.26,78.27,78.14,78.21,12100.0
2015-05-19 11:45:00,78.22,78.26,78.18,78.26,7600.0,78.22,78.26,78.18,78.26,7600.0
2015-05-19 11:50:00,78.26,78.26,78.15,78.15,9600.0,78.26,78.26,78.15,78.15,9600.0
2015-05-19 11:55:00,78.15,78.19,78.11,78.11,8700.0,78.15,78.19,78.11,78.11,8700.0
2015-05-19 12:00:00,78.11,78.23,78.11,78.23,6000.0,78.11,78.23,78.11,78.23,6000.0
2015-05-19 12:05:00,78.24,78.24,78.14,78.18,12100.0,78.24,78.24,78.14,78.18,12100.0
2015-05-19 12:10:00,78.19,78.19,78.1,78.11,15400.0,78.19,78.19,78.1,78.11,15400.0
2015-05-19 12:15:00,78.12,78.12,77.96,78.04,26400.0,78.12,78.12,77.96,78.04,26400.0
2015-05-19 12:20:00,78.03,78.05,77.97,77.97,13300.0,78.03,78.05,77.97,77.97,13300.0
2015-05-19 12:25:00,77.97,77.97,77.88,77.88,27700.0,77.97,77.97,77.88,77.88,27700.0
2015-05-19 12:30:00,77.88,77.95,77.86,77.88,17800.0,77.88,77.95,77.86,77.88,17800.0
2015-05-19 12:35:00,77.88,77.89,77.83,77.85,13000.0,77.88,77.89,77.83,77.85,13000.0
2015-05-19 12:40:00,77.85,77.86,77.82,77.85,19000.0,77.85,77.86,77.82,77.85,19000.0
2015-05-19 12:45:00,77.85,77.88,77.83,77.86,23600.0,77.85,77.88,77.83,77.86,23600.0
2015-05-19 12:50:00,77.86,77.95,77.85,77.95,10800.0,77.86,77.95,77.85,77.95,10800.0
2015-05-19 12:55:00,77.92,77.99,77.91,77.92,17700.0,77.92,77.99,77.91,77.92,17700.0
2015-05-19 13:00:00,77.93,77.93,77.88,77.91,10600.0,77.93,77.93,77.88,77.91,10600.0
2015-05-19 13:05:00,77.91,77.93,77.88,77.9,9700.0,77.91,77.93,77.88,77.9,9700.0
2015-05-19 13:10:00,77.91,77.92,77.86,77.86,24500.0,77.91,77.92,77.86,77.86,24500.0
2015-05-19 13:15:00,77.86,78.02,77.86,78.0,10900.0,77.86,78.02,77.86,78.0,10900.0
2015-05-19 13:20:00,78.01,78.01,77.94,77.95,13500.0,78.01,78.01,77.94,77.95,13500.0
2015-05-19 13:25:00,77.97,78.09,77.96,78.06,9100.0,77.97,78.09,77.96,78.06,9100.0
2015-05-19 13:30:00,78.06,78.13,78.05,78.12,5900.0,78.06,78.13,78.05,78.12,5900.0
2015-05-19 13:35:00,78.11,78.15,78.1,78.14,6900.0,78.11,78.15,78.1,78.14,6900.0
2015-05-19 13:40:00,78.14,78.17,78.14,78.14,8200.0,78.14,78.17,78.14,78.14,8200.0
2015-05-19 13:45:00,78.15,78.21,78.11,78.2,10500.0,78.15,78.21,78.11,78.2,10500.0
2015-05-19 13:50:00,78.19,78.19,78.06,78.13,28000.0,78.19,78.19,78.06,78.13,28000.0
2015-05-19 13:55:00,78.14,78.14,78.06,78.09,7800.0,78.14,78.14,78.06,78.09,7800.0
2015-05-19 14:00:00,78.08,78.13,77.99,78.01,21800.0,78.08,78.13,77.99,78.01,21800.0
2015-05-19 14:05:00,78.01,78.01,77.97,77.97,10200.0,78.01,78.01,77.97,77.97,10200.0
2015-05-19 14:10:00,77.96,78.01,77.95,78.01,9100.0,77.96,78.01,77.95,78.01,9100.0
2015-05-19 14:15:00,78.01,78.06,77.97,77.99,23100.0,78.01,78.06,77.97,77.99,23100.0
2015-05-19 14:20:00,77.99,78.0,77.94,77.95,16400.0,77.99,78.0,77.94,77.95,16400.0
2015-05-19 14:25:00,77.95,77.95,77.92,77.93,9200.0,77.95,77.95,77.92,77.93,9200.0
2015-05-19 14:30:00,77.93,77.96,77.88,77.88,17400.0,77.93,77.96,77.88,77.88,17400.0
2015-05-19 14:35:00,77.89,77.89,77.76,77.76,21000.0,77.89,77.89,77.76,77.76,21000.0
2015-05-19 14:40:00,77.76,77.79,77.73,77.77,20700.0,77.76,77.79,77.73,77.77,20700.0
2015-05-19 14:45:00,77.76,77.8,77.7,77.77,25000.0,77.76,77.8,77.7,77.77,25000.0
2015-05-19 14:50:00,77.76,77.8,77.72,77.73,18500.0,77.76,77.8,77.72,77.73,18500.0
2015-05-19 14:55:00,77.74,77.77,77.73,77.76,10700.0,77.74,77.77,77.73,77.76,10700.0
2015-05-19 15:00:00,77.77,77.8,77.74,77.8,12300.0,77.77,77.8,77.74,77.8,12300.0
2015-05-19 15:05:00,77.81,77.82,77.74,77.77,40500.0,77.81,77.82,77.74,77.77,40500.0
2015-05-19 15:10:00,77.76,77.77,77.61,77.64,23500.0,77.76,77.77,77.61,77.64,23500.0
2015-05-19 15:15:00,77.64,77.64,77.57,77.61,33700.0,77.64,77.64,77.57,77.61,33700.0
2015-05-19 15:20:00,77.61,77.63,77.53,77.59,32800.0,77.61,77.63,77.53,77.59,32800.0
2015-05-19 15:25:00,77.59,77.59,77.49,77.49,44900.0,77.59,77.59,77.49,77.49,44900.0
2015-05-19 15:30:00,77.49,77.54,77.43,77.54,51100.0,77.49,77.54,77.43,77.54,51100.0
2015-05-19 15:35:00,77.55,77.66,77.53,77.61,46900.0,77.55,77.66,77.53,77.61,46900.0
2015-05-19 15:40:00,77.6,77.61,77.51,77.51,27200.0,77.6,77.61,77.51,77.51,27200.0
2015-05-19 15:45:00,77.51,77.56,77.46,77.53,30600.0,77.51,77.56,77.46,77.53,30600.0
2015-05-19 15:50:00,77.52,77.52,77.44,77.49,79200.0,77.52,77.52,77.44,77.49,79200.0
2015-05-19 15:55:00,77.5,77.57,77.45,77.55,126400.0,77.5,77.57,77.45,77.55,126400.0
2015-05-20 09:30:00,77.66,77.7,76.86,76.94,36900.0,77.66,77.7,76.86,76.94,36900.0
2015-05-20 09:35:00,76.97,77.03,76.82,76.99,38000.0,76.97,77.03,76.82,76.99,38000.0
2015-05-20 09:40:00,77.0,77.06,76.9,76.91,34700.0,77.0,77.06,76.9,76.91,34700.0
2015-05-20 09:45:00,76.87,76.92,76.63,76.65,37100.0,76.87,76.92,76.63,76.65,37100.0
2015-05-20 09:50:00,76.65,76.76,76.65,76.67,76000.0,76.65,76.76,76.65,76.67,76000.0
2015-05-20 09:55:00,76.66,76.68,76.49,76.49,43400.0,76.66,76.68,76.49,76.49,43400.0
2015-05-20 10:00:00,76.5,76.7,76.43,76.59,78000.0,76.5,76.7,76.43,76.59,78000.0
2015-05-20 10:05:00,76.59,76.72,76.58,76.7,43800.0,76.59,76.72,76.58,76.7,43800.0
2015-05-20 10:10:00,76.69,76.69,76.5,76.5,55700.0,76.69,76.69,76.5,76.5,55700.0
2015-05-20 10:15:00,76.5,76.56,76.47,76.53,27600.0,76.5,76.56,76.47,76.53,27600.0
2015-05-20 10:20:00,76.53,76.56,76.37,76.38,29300.0,76.53,76.56,76.37,76.38,29300.0
2015-05-20 10:25:00,76.38,76.54,76.37,76.51,36700.0,76.38,76.54,76.37,76.51,36700.0
2015-05-20 10:30:00,76.52,76.73,76.5,76.69,32100.0,76.52,76.73,76.5,76.69,32100.0
2015-05-20 10:35:00,76.7,76.8,76.7,76.79,31300.0,76.7,76.8,76.7,76.79,31300.0
2015-05-20 10:40:00,76.78,76.81,76.69,76.7,37800.0,76.78,76.81,76.69,76.7,37800.0
2015-05-20 10:45:00,76.69,76.77,76.66,76.67,32900.0,76.69,76.77,76.66,76.67,32900.0
2015-05-20 10:50:00,76.69,76.78,76.68,76.7,26500.0,76.69,76.78,76.68,76.7,26500.0
2015-05-20 10:55:00,76.71,76.71,76.57,76.57,19000.0,76.71,76.71,76.57,76.57,19000.0
2015-05-20 11:00:00,76.59,76.76,76.5,76.75,41600.0,76.59,76.76,76.5,76.75,41600.0
2015-05-20 11:05:00,76.77,76.91,76.74,76.89,20300.0,76.77,76.91,76.74,76.89,20300.0
2015-05-20 11:10:00,76.93,76.99,76.86,76.97,18400.0,76.93,76.99,76.86,76.97,18400.0
2015-05-20 11:15:00,76.97,77.05,76.71,76.79,27200.0,76.97,77.05,76.71,76.79,27200.0
2015-05-20 11:20:00,76.82,76.98,76.82,76.98,19900.0,76.82,76.98,76.82,76.98,19900.0
2015-05-20 11:25:00,76.98,76.99,76.81,76.99,86700.0,76.98,76.99,76.81,76.99,86700.0
2015-05-20 11:30:00,76.99,77.02,76.96,76.98,45300.0,76.99,77.02,76.96,76.98,45300.0
2015-05-20 11:35:00,77.0,77.0,76.81,76.82,23800.0,77.0,77.0,76.81,76.82,23800.0
2015-05-20 11:40:00,76.81,76.84,76.77,76.78,11100.0,76.81,76.84,76.77,76.78,11100.0
2015-05-20 11:45:00,76.79,76.85,76.63,76.64,21500.0,76.79,76.85,76.63,76.64,21500.0
2015-05-20 11:50:00,76.63,76.69,76.6,76.68,19200.0,76.63,76.69,76.6,76.68,19200.0
2015-05-20 11:55:00,76.69,76.81,76.68,76.74,22800.0,76.69,76.81,76.68,76.74,22800.0
2015-05-20 12:00:00,76.78,76.86,76.75,76.85,11600.0,76.78,76.86,76.75,76.85,11600.0
2015-05-20 12:05:00,76.85,76.86,76.78,76.83,20900.0,76.85,76.86,76.78,76.83,20900.0
2015-05-20 12:10:00,76.82,76.85,76.77,76.77,27700.0,76.82,76.85,76.77,76.77,27700.0
2015-05-20 12:15:00,76.77,76.86,76.76,76.76,17400.0,76.77,76.86,76.76,76.76,17400.0
2015-05-20 12:20:00,76.77,76.8,76.74,76.79,22700.0,76.77,76.8,76.74,76.79,22700.0
2015-05-20 12:25:00,76.8,76.85,76.71,76.72,13100.0,76.8,76.85,76.71,76.72,13100.0
2015-05-20 12:30:00,76.7,76.73,76.65,76.68,15300.0,76.7,76.73,76.65,76.68,15300.0
2015-05-20 12:35:00,76.68,76.73,76.64,76.65,17800.0,76.68,76.73,76.64,76.65,17800.0
2015-05-20 12:40:00,76.63,76.64,76.53,76.55,34800.0,76.63,76.64,76.53,76.55,34800.0
2015-05-20 12:45:00,76.56,76.67,76.56,76.59,8500.0,76.56,76.67,76.56,76.59,8500.0
2015-05-20 12:50:00,76.59,76.59,76.54,76.56,19900.0,76.59,76.59,76.54,76.56,19900.0
2015-05-20 12:55:00,76.55,76.6,76.49,76.59,17300.0,76.55,76.6,76.49,76.59,17300.0
2015-05-20 13:00:00,76.59,76.66,76.53,76.54,29700.0,76.59,76.66,76.53,76.54,29700.0
2015-05-20 13:05:00,76.54,76.62,76.52,76.58,16600.0,76.54,76.62,76.52,76.58,16600.0
2015-05-20 13:10:00,76.57,76.68,76.57,76.66,13100.0,76.57,76.68,76.57,76.66,13100.0
2015-05-20 13:15:00,76.65,76.66,76.55,76.56,16000.0,76.65,76.66,76.55,76.56,16000.0
2015-05-20 13:20:00,76.56,76.64,76.55,76.59,10200.0,76.56,76.64,76.55,76.59,10200.0
2015-05-20 13:25:00,76.59,76.63,76.51,76.52,32400.0,76.59,76.63,76.51,76.52,32400.0
2015-05-20 13:30:00,76.53,76.56,76.51,76.53,40900.0,76.53,76.56,76.51,76.53,40900.0
2015-05-20 13:35:00,76.53,76.59,76.52,76.55,13900.0,76.53,76.59,76.52,76.55,13900.0
2015-05-20 13:40:00,76.56,76.57,76.52,76.54,85200.0,76.56,76.57,76.52,76.54,85200.0
2015-05-20 13:45:00,76.55,76.56,76.52,76.55,53400.0,76.55,76.56,76.52,76.55,53400.0
2015-05-20 13:50:00,76.55,76.76,76.55,76.73,25700.0,76.55,76.76,76.55,76.73,25700.0
2015-05-20 13:55:00,76.73,76.8,76.73,76.76,21900.0,76.73,76.8,76.73,76.76,21900.0
2015-05-20 14:00:00,76.77,77.04,76.77,76.85,40500.0,76.77,77.04,76.77,76.85,40500.0
2015-05-20 14:05:00,76.83,76.86,76.76,76.78,19500.0,76.83,76.86,76.76,76.78,19500.0
2015-05-20 14:10:00,76.79,76.87,76.75,76.85,15800.0,76.79,76.87,76.75,76.85,15800.0
2015-05-20 14:15:00,76.87,76.92,76.87,76.89,28300.0,76.87,76.92,76.87,76.89,28300.0
2015-05-20 14:20:00,76.88,76.88,76.6,76.81,45500.0,76.88,76.88,76.6,76.81,45500.0
2015-05-20 14:25:00,76.82,77.02,76.74,77.01,54400.0,76.82,77.02,76.74,77.01,54400.0
2015-05-20 14:30:00,77.01,77.01,76.86,76.88,27900.0,77.01,77.01,76.86,76.88,27900.0
2015-05-20 14:35:00,76.88,76.89,76.79,76.79,23300.0,76.88,76.89,76.79,76.79,23300.0
2015-05-20 14:40:00,76.79,76.81,76.7,76.72,22100.0,76.79,76.81,76.7,76.72,22100.0
2015-05-20 14:45:00,76.73,76.77,76.6,76.62,32200.0,76.73,76.77,76.6,76.62,32200.0
2015-05-20 14:50:00,76.61,76.68,76.53,76.63,50300.0,76.61,76.68,76.53,76.63,50300.0
2015-05-20 14:55:00,76.63,76.64,76.59,76.62,29000.0,76.63,76.64,76.59,76.62,29000.0
2015-05-20 15:00:00,76.62,76.64,76.51,76.59,46900.0,76.62,76.64,76.51,76.59,46900.0
2015-05-20 15:05:00,76.59,76.59,76.47,76.5,51300.0,76.59,76.59,76.47,76.5,51300.0
2015-05-20 15:10:00,76.5,76.54,76.43,76.44,45700.0,76.5,76.54,76.43,76.44,45700.0
2015-05-20 15:15:00,76.44,76.44,76.16,76.17,93300.0,76.44,76.44,76.16,76.17,93300.0
2015-05-20 15:20:00,76.17,76.27,76.03,76.17,114900.0,76.17,76.27,76.03,76.17,114900.0
2015-05-20 15:25:00,76.16,76.35,76.16,76.35,55500.0,76.16,76.35,76.16,76.35,55500.0
2015-05-20 15:30:00,76.35,76.4,76.33,76.4,48500.0,76.35,76.4,76.33,76.4,48500.0
2015-05-20 15:35:00,76.4,76.48,76.39,76.41,67900.0,76.4,76.48,76.39,76.41,67900.0
2015-05-20 15:40:00,76.41,76.44,76.38,76.4,49400.0,76.41,76.44,76.38,76.4,49400.0
2015-05-20 15:45:00,76.4,76.42,76.3,76.42,113900.0,76.4,76.42,76.3,76.42,113900.0
2015-05-20 15:50:00,76.41,76.42,76.26,76.29,131500.0,76.41,76.42,76.26,76.29,131500.0
2015-05-20 15:55:00,76.29,76.3,76.24,76.26,162500.0,76.29,76.3,76.24,76.26,162500.0
2015-05-21 09:30:00,75.01,76.66,74.51,75.56,322800.0,75.01,76.66,74.51,75.56,322800.0
2015-05-21 09:35:00,75.68,76.85,75.55,76.74,342100.0,75.68,76.85,75.55,76.74,342100.0
2015-05-21 09:40:00,76.66,77.19,76.58,77.0,165800.0,76.66,77.19,76.58,77.0,165800.0
2015-05-21 09:45:00,76.99,77.45,76.97,77.22,148900.0,76.99,77.45,76.97,77.22,148900.0
2015-05-21 09:50:00,77.2,78.59,77.05,77.7,225000.0,77.2,78.59,77.05,77.7,225000.0
2015-05-21 09:55:00,77.7,78.08,77.59,77.96,225900.0,77.7,78.08,77.59,77.96,225900.0
2015-05-21 10:00:00,77.91,79.0,77.9,78.99,169900.0,77.91,79.0,77.9,78.99,169900.0
2015-05-21 10:05:00,78.98,79.0,78.25,78.84,159900.0,78.98,79.0,78.25,78.84,159900.0
2015-05-21 10:10:00,78.83,78.84,78.27,78.63,89900.0,78.83,78.84,78.27,78.63,89900.0
2015-05-21 10:15:00,78.63,79.0,78.58,78.99,51900.0,78.63,79.0,78.58,78.99,51900.0
2015-05-21 10:20:00,78.99,79.0,78.64,78.69,78800.0,78.99,79.0,78.64,78.69,78800.0
2015-05-21 10:25:00,78.69,79.61,78.65,79.48,154700.0,78.69,79.61,78.65,79.48,154700.0
2015-05-21 10:30:00,79.48,79.79,79.21,79.76,107900.0,79.48,79.79,79.21,79.76,107900.0
2015-05-21 10:35:00,79.71,79.78,79.4,79.56,134100.0,79.71,79.78,79.4,79.56,134100.0
2015-05-21 10:40:00,79.55,79.96,79.54,79.83,116500.0,79.55,79.96,79.54,79.83,116500.0
2015-05-21 10:45:00,79.83,80.22,79.79,79.93,156300.0,79.83,80.22,79.79,79.93,156300.0
2015-05-21 10:50:00,79.93,80.03,79.68,79.79,161400.0,79.93,80.03,79.68,79.79,161400.0
2015-05-21 10:55:00,79.78,79.9,79.63,79.9,173300.0,79.78,79.9,79.63,79.9,173300.0
2015-05-21 11:00:00,79.89,79.9,79.69,79.77,48900.0,79.89,79.9,79.69,79.77,48900.0
2015-05-21 11:05:00,79.76,79.88,79.72,79.84,72100.0,79.76,79.88,79.72,79.84,72100.0
2015-05-21 11:10:00,79.83,79.84,79.7,79.79,95300.0,79.83,79.84,79.7,79.79,95300.0
2015-05-21 11:15:00,79.78,79.78,79.52,79.65,46500.0,79.78,79.78,79.52,79.65,46500.0
2015-05-21 11:20:00,79.63,79.8,79.6,79.66,88100.0,79.63,79.8,79.6,79.66,88100.0
2015-05-21 11:25:00,79.63,79.75,79.48,79.56,43200.0,79.63,79.75,79.48,79.56,43200.0
2015-05-21 11:30:00,79.56,79.58,79.12,79.12,69500.0,79.56,79.58,79.12,79.12,69500.0
2015-05-21 11:35:00,79.16,79.16,78.78,78.78,60300.0,79.16,79.16,78.78,78.78,60300.0
2015-05-21 11:40:00,78.79,78.93,78.66,78.7,48100.0,78.79,78.93,78.66,78.7,48100.0
2015-05-21 11:45:00,78.7,78.8,78.5,78.57,62500.0,78.7,78.8,78.5,78.57,62500.0
2015-05-21 11:50:00,78.54,78.55,78.36,78.39,86100.0,78.54,78.55,78.36,78.39,86100.0
2015-05-21 11:55:00,78.39,78.46,78.13,78.18,90300.0,78.39,78.46,78.13,78.18,90300.0
2015-05-21 12:00:00,78.17,78.18,77.75,77.96,103400.0,78.17,78.18,77.75,77.96,103400.0
2015-05-21 12:05:00,77.96,78.25,77.94,78.12,99500.0,77.96,78.25,77.94,78.12,99500.0
2015-05-21 12:10:00,78.11,78.24,77.97,78.24,37900.0,78.11,78.24,77.97,78.24,37900.0
2015-05-21 12:15:00,78.23,78.33,78.07,78.24,137200.0,78.23,78.33,78.07,78.24,137200.0
2015-05-21 12:20:00,78.25,78.31,78.13,78.18,135800.0,78.25,78.31,78.13,78.18,135800.0
2015-05-21 12:25:00,78.18,78.28,78.12,78.24,135400.0,78.18,78.28,78.12,78.24,135400.0
2015-05-21 12:30:00,78.23,78.23,77.8,77.95,75000.0,78.23,78.23,77.8,77.95,75000.0
2015-05-21 12:35:00,77.96,77.97,77.78,77.85,55800.0,77.96,77.97,77.78,77.85,55800.0
2015-05-21 12:40:00,77.85,78.23,77.59,78.23,202700.0,77.85,78.23,77.59,78.23,202700.0
2015-05-21 12:45:00,78.23,78.59,78.23,78.44,88800.0,78.23,78.59,78.23,78.44,88800.0
2015-05-21 12:50:00,78.48,78.5,78.36,78.43,39200.0,78.48,78.5,78.36,78.43,39200.0
2015-05-21 12:55:00,78.42,78.62,78.35,78.59,70000.0,78.42,78.62,78.35,78.59,70000.0
2015-05-21 13:00:00,78.59,78.71,78.32,78.4,72800.0,78.59,78.71,78.32,78.4,72800.0
2015-05-21 13:05:00,78.38,78.48,78.38,78.47,42000.0,78.38,78.48,78.38,78.47,42000.0
2015-05-21 13:10:00,78.48,78.54,78.3,78.34,34600.0,78.48,78.54,78.3,78.34,34600.0
2015-05-21 13:15:00,78.34,78.47,78.32,78.47,34300.0,78.34,78.47,78.32,78.47,34300.0
2015-05-21 13:20:00,78.45,78.5,78.43,78.45,28700.0,78.45,78.5,78.43,78.45,28700.0
2015-05-21 13:25:00,78.44,78.52,78.43,78.46,38600.0,78.44,78.52,78.43,78.46,38600.0
2015-05-21 13:30:00,78.46,78.52,78.44,78.48,30600.0,78.46,78.52,78.44,78.48,30600.0
2015-05-21 13:35:00,78.48,78.49,78.39,78.46,31600.0,78.48,78.49,78.39,78.46,31600.0
2015-05-21 13:40:00,78.46,78.51,78.44,78.49,27200.0,78.46,78.51,78.44,78.49,27200.0
2015-05-21 13:45:00,78.47,78.5,78.41,78.49,31600.0,78.47,78.5,78.41,78.49,31600.0
2015-05-21 13:50:00,78.49,78.51,78.44,78.47,22100.0,78.49,78.51,78.44,78.47,22100.0
2015-05-21 13:55:00,78.49,78.49,78.26,78.36,40600.0,78.49,78.49,78.26,78.36,40600.0
2015-05-21 14:00:00,78.36,78.47,78.35,78.38,24900.0,78.36,78.47,78.35,78.38,24900.0
2015-05-21 14:05:00,78.39,78.5,78.38,78.45,28800.0,78.39,78.5,78.38,78.45,28800.0
2015-05-21 14:10:00,78.45,78.5,78.44,78.48,20500.0,78.45,78.5,78.44,78.48,20500.0
2015-05-21 14:15:00,78.48,78.61,78.46,78.58,55800.0,78.48,78.61,78.46,78.58,55800.0
2015-05-21 14:20:00,78.58,78.61,78.54,78.54,29100.0,78.58,78.61,78.54,78.54,29100.0
2015-05-21 14:25:00,78.55,78.6,78.54,78.58,32700.0,78.55,78.6,78.54,78.58,32700.0
2015-05-21 14:30:00,78.58,78.61,78.57,78.59,38000.0,78.58,78.61,78.57,78.59,38000.0
2015-05-21 14:35:00,78.6,78.78,78.57,78.67,61600.0,78.6,78.78,78.57,78.67,61600.0
2015-05-21 14:40:00,78.69,78.87,78.67,78.87,53300.0,78.69,78.87,78.67,78.87,53300.0
2015-05-21 14:45:00,78.87,79.01,78.85,78.98,104000.0,78.87,79.01,78.85,78.98,104000.0
2015-05-21 14:50:00,78.99,79.0,78.71,78.81,155300.0,78.99,79.0,78.71,78.81,155300.0
2015-05-21 14:55:00,78.81,78.89,78.74,78.85,86600.0,78.81,78.89,78.74,78.85,86600.0
2015-05-21 15:00:00,78.83,78.94,78.83,78.87,51300.0,78.83,78.94,78.83,78.87,51300.0
2015-05-21 15:05:00,78.88,78.95,78.84,78.95,47800.0,78.88,78.95,78.84,78.95,47800.0
2015-05-21 15:10:00,78.95,78.95,78.87,78.95,92700.0,78.95,78.95,78.87,78.95,92700.0
2015-05-21 15:15:00,78.95,79.0,78.54,78.75,129400.0,78.95,79.0,78.54,78.75,129400.0
2015-05-21 15:20:00,78.78,78.85,78.65,78.68,64600.0,78.78,78.85,78.65,78.68,64600.0
2015-05-21 15:25:00,78.69,78.79,78.67,78.78,41800.0,78.69,78.79,78.67,78.78,41800.0
2015-05-21 15:30:00,78.79,78.88,78.78,78.86,50100.0,78.79,78.88,78.78,78.86,50100.0
2015-05-21 15:35:00,78.86,79.05,78.84,78.98,176300.0,78.86,79.05,78.84,78.98,176300.0
2015-05-21 15:40:00,78.99,79.02,78.83,78.97,141700.0,78.99,79.02,78.83,78.97,141700.0
2015-05-21 15:45:00,78.97,79.0,78.91,78.91,59300.0,78.97,79.0,78.91,78.91,59300.0
2015-05-21 15:50:00,78.92,78.94,78.69,78.74,120700.0,78.92,78.94,78.69,78.74,120700.0
2015-05-21 15:55:00,78.73,78.75,78.58,78.68,156800.0,78.73,78.75,78.58,78.68,156800.0
2015-05-22 09:30:00,78.25,78.49,77.54,77.64,89900.0,78.25,78.49,77.54,77.64,89900.0
2015-05-22 09:35:00,77.68,78.06,77.54,78.0,54700.0,77.68,78.06,77.54,78.0,54700.0
2015-05-22 09:40:00,78.0,78.06,77.87,77.94,66400.0,78.0,78.06,77.87,77.94,66400.0
2015-05-22 09:45:00,77.94,77.94,77.56,77.58,60500.0,77.94,77.94,77.56,77.58,60500.0
2015-05-22 09:50:00,77.55,77.69,77.48,77.68,81800.0,77.55,77.69,77.48,77.68,81800.0
2015-05-22 09:55:00,77.69,77.74,77.47,77.48,76300.0,77.69,77.74,77.47,77.48,76300.0
2015-05-22 10:00:00,77.5,77.57,77.36,77.38,60100.0,77.5,77.57,77.36,77.38,60100.0
2015-05-22 10:05:00,77.38,77.56,77.36,77.56,112500.0,77.38,77.56,77.36,77.56,112500.0
2015-05-22 10:10:00,77.57,77.6,77.24,77.26,68200.0,77.57,77.6,77.24,77.26,68200.0
2015-05-22 10:15:00,77.26,77.29,77.13,77.26,60000.0,77.26,77.29,77.13,77.26,60000.0
2015-05-22 10:20:00,77.26,77.28,76.97,77.1,75300.0,77.26,77.28,76.97,77.1,75300.0
2015-05-22 10:25:00,77.08,77.3,77.0,77.13,46900.0,77.08,77.3,77.0,77.13,46900.0
2015-05-22 10:30:00,77.16,77.41,77.16,77.31,66000.0,77.16,77.41,77.16,77.31,66000.0
2015-05-22 10:35:00,77.3,77.45,77.29,77.45,50600.0,77.3,77.45,77.29,77.45,50600.0
2015-05-22 10:40:00,77.44,77.49,77.39,77.4,65000.0,77.44,77.49,77.39,77.4,65000.0
2015-05-22 10:45:00,77.41,77.53,77.4,77.44,69800.0,77.41,77.53,77.4,77.44,69800.0
2015-05-22 10:50:00,77.43,77.49,77.39,77.49,46200.0,77.43,77.49,77.39,77.49,46200.0
2015-05-22 10:55:00,77.47,77.49,77.3,77.31,36000.0,77.47,77.49,77.3,77.31,36000.0
2015-05-22 11:00:00,77.31,77.46,77.31,77.44,54900.0,77.31,77.46,77.31,77.44,54900.0
2015-05-22 11:05:00,77.42,77.47,77.37,77.47,72200.0,77.42,77.47,77.37,77.47,72200.0
2015-05-22 11:10:00,77.46,77.5,77.38,77.45,52800.0,77.46,77.5,77.38,77.45,52800.0
2015-05-22 11:15:00,77.45,77.47,77.38,77.38,41000.0,77.45,77.47,77.38,77.38,41000.0
2015-05-22 11:20:00,77.36,77.39,77.18,77.28,48100.0,77.36,77.39,77.18,77.28,48100.0
2015-05-22 11:25:00,77.27,77.37,77.12,77.12,38500.0,77.27,77.37,77.12,77.12,38500.0
2015-05-22 11:30:00,77.12,77.12,76.98,77.06,42800.0,77.12,77.12,76.98,77.06,42800.0
2015-05-22 11:35:00,77.07,77.18,77.02,77.02,45500.0,77.07,77.18,77.02,77.02,45500.0
2015-05-22 11:40:00,77.02,77.18,77.02,77.09,37600.0,77.02,77.18,77.02,77.09,37600.0
2015-05-22 11:45:00,77.1,77.13,77.01,77.01,24100.0,77.1,77.13,77.01,77.01,24100.0
2015-05-22 11:50:00,77.01,77.12,77.0,77.12,33800.0,77.01,77.12,77.0,77.12,33800.0
2015-05-22 11:55:00,77.12,77.27,77.11,77.24,41200.0,77.12,77.27,77.11,77.24,41200.0
2015-05-22 12:00:00,77.26,77.35,77.24,77.28,17800.0,77.26,77.35,77.24,77.28,17800.0
2015-05-22 12:05:00,77.26,77.34,77.25,77.27,30600.0,77.26,77.34,77.25,77.27,30600.0
2015-05-22 12:10:00,77.29,77.32,77.25,77.27,25400.0,77.29,77.32,77.25,77.27,25400.0
2015-05-22 12:15:00,77.27,77.31,77.26,77.27,20400.0,77.27,77.31,77.26,77.27,20400.0
2015-05-22 12:20:00,77.27,77.35,77.26,77.3,26100.0,77.27,77.35,77.26,77.3,26100.0
2015-05-22 12:25:00,77.29,77.41,77.29,77.34,18400.0,77.29,77.41,77.29,77.34,18400.0
2015-05-22 12:30:00,77.34,77.41,77.3,77.32,14600.0,77.34,77.41,77.3,77.32,14600.0
2015-05-22 12:35:00,77.33,77.38,77.29,77.35,16300.0,77.33,77.38,77.29,77.35,16300.0
2015-05-22 12:40:00,77.36,77.44,77.34,77.43,18000.0,77.36,77.44,77.34,77.43,18000.0
2015-05-22 12:45:00,77.43,77.5,77.37,77.45,40000.0,77.43,77.5,77.37,77.45,40000.0
2015-05-22 12:50:00,77.45,77.46,77.37,77.43,24000.0,77.45,77.46,77.37,77.43,24000.0
2015-05-22 12:55:00,77.43,77.54,77.4,77.45,22700.0,77.43,77.54,77.4,77.45,22700.0
2015-05-22 13:00:00,77.45,77.69,77.39,77.58,48800.0,77.45,77.69,77.39,77.58,48800.0
2015-05-22 13:05:00,77.56,77.57,77.41,77.44,31300.0,77.56,77.57,77.41,77.44,31300.0
2015-05-22 13:10:00,77.41,77.52,77.39,77.45,26900.0,77.41,77.52,77.39,77.45,26900.0
2015-05-22 13:15:00,77.45,77.45,77.38,77.41,58800.0,77.45,77.45,77.38,77.41,58800.0
2015-05-22 13:20:00,77.41,77.57,77.37,77.38,36200.0,77.41,77.57,77.37,77.38,36200.0
2015-05-22 13:25:00,77.37,77.41,77.31,77.4,23100.0,77.37,77.41,77.31,77.4,23100.0
2015-05-22 13:30:00,77.39,77.51,77.38,77.45,22100.0,77.39,77.51,77.38,77.45,22100.0
2015-05-22 13:35:00,77.44,77.52,77.44,77.48,17700.0,77.44,77.52,77.44,77.48,17700.0
2015-05-22 13:40:00,77.48,77.57,77.42,77.55,38000.0,77.48,77.57,77.42,77.55,38000.0
2015-05-22 13:45:00,77.56,77.61,77.51,77.61,27000.0,77.56,77.61,77.51,77.61,27000.0
2015-05-22 13:50:00,77.61,77.76,77.61,77.65,49400.0,77.61,77.76,77.61,77.65,49400.0
2015-05-22 13:55:00,77.63,77.67,77.61,77.61,24400.0,77.63,77.67,77.61,77.61,24400.0
2015-05-22 14:00:00,77.61,77.62,77.43,77.45,31200.0,77.61,77.62,77.43,77.45,31200.0
2015-05-22 14:05:00,77.48,77.48,77.38,77.38,20100.0,77.48,77.48,77.38,77.38,20100.0
2015-05-22 14:10:00,77.36,77.45,77.28,77.28,21900.0,77.36,77.45,77.28,77.28,21900.0
2015-05-22 14:15:00,77.28,77.44,77.26,77.39,30700.0,77.28,77.44,77.26,77.39,30700.0
2015-05-22 14:20:00,77.38,77.38,77.32,77.35,20700.0,77.38,77.38,77.32,77.35,20700.0
2015-05-22 14:25:00,77.34,77.35,77.28,77.33,19600.0,77.34,77.35,77.28,77.33,19600.0
2015-05-22 14:30:00,77.33,77.34,77.29,77.3,25700.0,77.33,77.34,77.29,77.3,25700.0
2015-05-22 14:35:00,77.3,77.31,77.21,77.23,44900.0,77.3,77.31,77.21,77.23,44900.0
2015-05-22 14:40:00,77.23,77.4,77.23,77.27,41500.0,77.23,77.4,77.23,77.27,41500.0
2015-05-22 14:45:00,77.27,77.32,77.27,77.29,29300.0,77.27,77.32,77.27,77.29,29300.0
2015-05-22 14:50:00,77.29,77.3,77.14,77.18,21300.0,77.29,77.3,77.14,77.18,21300.0
2015-05-22 14:55:00,77.19,77.2,77.12,77.13,25600.0,77.19,77.2,77.12,77.13,25600.0
2015-05-22 15:00:00,77.11,77.16,77.07,77.11,46700.0,77.11,77.16,77.07,77.11,46700.0
2015-05-22 15:05:00,77.11,77.19,77.05,77.06,33100.0,77.11,77.19,77.05,77.06,33100.0
2015-05-22 15:10:00,77.07,77.1,77.06,77.07,19700.0,77.07,77.1,77.06,77.07,19700.0
2015-05-22 15:15:00,77.07,77.08,77.02,77.06,29200.0,77.07,77.08,77.02,77.06,29200.0
2015-05-22 15:20:00,77.06,77.16,77.04,77.14,24400.0,77.06,77.16,77.04,77.14,24400.0
2015-05-22 15:25:00,77.13,77.15,77.1,77.15,36200.0,77.13,77.15,77.1,77.15,36200.0
2015-05-22 15:30:00,77.15,77.26,77.15,77.26,34300.0,77.15,77.26,77.15,77.26,34300.0
2015-05-22 15:35:00,77.27,77.27,77.14,77.16,55600.0,77.27,77.27,77.14,77.16,55600.0
2015-05-22 15:40:00,77.15,77.18,77.15,77.18,33100.0,77.15,77.18,77.15,77.18,33100.0
2015-05-22 15:45:00,77.17,77.18,77.12,77.15,59800.0,77.17,77.18,77.12,77.15,59800.0
2015-05-22 15:50:00,77.15,77.15,77.04,77.07,76300.0,77.15,77.15,77.04,77.07,76300.0
2015-05-22 15:55:00,77.07,77.19,77.06,77.18,156900.0,77.07,77.19,77.06,77.18,156900.0
2015-05-26 09:30:00,77.14,77.52,77.13,77.33,46700.0,77.14,77.52,77.13,77.33,46700.0
2015-05-26 09:35:00,77.26,77.31,76.98,77.24,23600.0,77.26,77.31,76.98,77.24,23600.0
2015-05-26 09:40:00,77.25,77.39,77.2,77.21,50000.0,77.25,77.39,77.2,77.21,50000.0
2015-05-26 09:45:00,77.21,77.24,77.02,77.07,34300.0,77.21,77.24,77.02,77.07,34300.0
2015-05-26 09:50:00,77.04,77.1,76.92,76.94,37400.0,77.04,77.1,76.92,76.94,37400.0
2015-05-26 09:55:00,76.95,76.99,76.85,76.89,44700.0,76.95,76.99,76.85,76.89,44700.0
2015-05-26 10:00:00,76.88,77.08,76.82,76.92,48200.0,76.88,77.08,76.82,76.92,48200.0
2015-05-26 10:05:00,76.91,76.98,76.85,76.9,37300.0,76.91,76.98,76.85,76.9,37300.0
2015-05-26 10:10:00,76.89,76.89,76.76,76.83,28500.0,76.89,76.89,76.76,76.83,28500.0
2015-05-26 10:15:00,76.8,76.83,76.65,76.73,46100.0,76.8,76.83,76.65,76.73,46100.0
2015-05-26 10:20:00,76.72,76.72,76.54,76.57,50300.0,76.72,76.72,76.54,76.57,50300.0
2015-05-26 10:25:00,76.56,76.59,76.51,76.54,22100.0,76.56,76.59,76.51,76.54,22100.0
2015-05-26 10:30:00,76.55,76.55,76.36,76.36,30200.0,76.55,76.55,76.36,76.36,30200.0
2015-05-26 10:35:00,76.36,76.36,76.22,76.25,27400.0,76.36,76.36,76.22,76.25,27400.0
2015-05-26 10:40:00,76.25,76.29,76.23,76.28,20000.0,76.25,76.29,76.23,76.28,20000.0
2015-05-26 10:45:00,76.27,76.27,76.12,76.13,31000.0,76.27,76.27,76.12,76.13,31000.0
2015-05-26 10:50:00,76.13,76.13,76.01,76.03,32300.0,76.13,76.13,76.01,76.03,32300.0
2015-05-26 10:55:00,76.02,76.03,75.84,75.92,59100.0,76.02,76.03,75.84,75.92,59100.0
2015-05-26 11:00:00,75.92,75.97,75.75,75.79,26800.0,75.92,75.97,75.75,75.79,26800.0
2015-05-26 11:05:00,75.78,75.9,75.76,75.89,27500.0,75.78,75.9,75.76,75.89,27500.0
2015-05-26 11:10:00,75.89,75.96,75.86,75.89,39000.0,75.89,75.96,75.86,75.89,39000.0
2015-05-26 11:15:00,75.89,76.02,75.85,75.99,35500.0,75.89,76.02,75.85,75.99,35500.0
2015-05-26 11:20:00,75.98,76.03,75.95,76.0,26900.0,75.98,76.03,75.95,76.0,26900.0
2015-05-26 11:25:00,76.01,76.08,75.94,76.05,71600.0,76.01,76.08,75.94,76.05,71600.0
2015-05-26 11:30:00,76.04,76.13,76.04,76.06,40700.0,76.04,76.13,76.04,76.06,40700.0
2015-05-26 11:35:00,76.07,76.12,76.0,76.03,25000.0,76.07,76.12,76.0,76.03,25000.0
2015-05-26 11:40:00,76.02,76.02,75.93,75.98,37600.0,76.02,76.02,75.93,75.98,37600.0
2015-05-26 11:45:00,75.98,76.0,75.79,75.81,44100.0,75.98,76.0,75.79,75.81,44100.0
2015-05-26 11:50:00,75.81,75.82,75.71,75.76,33900.0,75.81,75.82,75.71,75.76,33900.0
2015-05-26 11:55:00,75.75,75.88,75.75,75.78,23300.0,75.75,75.88,75.75,75.78,23300.0
2015-05-26 12:00:00,75.79,75.81,75.73,75.75,20000.0,75.79,75.81,75.73,75.75,20000.0
2015-05-26 12:05:00,75.76,75.76,75.69,75.72,24800.0,75.76,75.76,75.69,75.72,24800.0
2015-05-26 12:10:00,75.72,75.87,75.7,75.76,20100.0,75.72,75.87,75.7,75.76,20100.0
2015-05-26 12:15:00,75.76,75.8,75.71,75.76,20200.0,75.76,75.8,75.71,75.76,20200.0
2015-05-26 12:20:00,75.75,75.86,75.75,75.84,15400.0,75.75,75.86,75.75,75.84,15400.0
2015-05-26 12:25:00,75.85,75.86,75.81,75.85,12300.0,75.85,75.86,75.81,75.85,12300.0
2015-05-26 12:30:00,75.85,75.86,75.68,75.7,12300.0,75.85,75.86,75.68,75.7,12300.0
2015-05-26 12:35:00,75.7,75.73,75.62,75.67,22200.0,75.7,75.73,75.62,75.67,22200.0
2015-05-26 12:40:00,75.67,75.73,75.67,75.72,13900.0,75.67,75.73,75.67,75.72,13900.0
2015-05-26 12:45:00,75.72,75.72,75.63,75.64,17600.0,75.72,75.72,75.63,75.64,17600.0
2015-05-26 12:50:00,75.64,75.67,75.55,75.57,24800.0,75.64,75.67,75.55,75.57,24800.0
2015-05-26 12:55:00,75.58,75.62,75.58,75.62,12900.0,75.58,75.62,75.58,75.62,12900.0
2015-05-26 13:00:00,75.63,75.71,75.62,75.67,20200.0,75.63,75.71,75.62,75.67,20200.0
2015-05-26 13:05:00,75.68,75.69,75.56,75.57,23500.0,75.68,75.69,75.56,75.57,23500.0
2015-05-26 13:10:00,75.58,75.67,75.57,75.62,11200.0,75.58,75.67,75.57,75.62,11200.0
2015-05-26 13:15:00,75.61,75.76,75.59,75.76,13600.0,75.61,75.76,75.59,75.76,13600.0
2015-05-26 13:20:00,75.77,75.77,75.72,75.76,15600.0,75.77,75.77,75.72,75.76,15600.0
2015-05-26 13:25:00,75.77,75.89,75.77,75.86,18800.0,75.77,75.89,75.77,75.86,18800.0
2015-05-26 13:30:00,75.85,75.85,75.77,75.82,27400.0,75.85,75.85,75.77,75.82,27400.0
2015-05-26 13:35:00,75.82,75.85,75.76,75.79,22100.0,75.82,75.85,75.76,75.79,22100.0
2015-05-26 13:40:00,75.8,75.81,75.72,75.72,11900.0,75.8,75.81,75.72,75.72,11900.0
2015-05-26 13:45:00,75.71,75.73,75.65,75.67,8800.0,75.71,75.73,75.65,75.67,8800.0
2015-05-26 13:50:00,75.67,75.67,75.55,75.55,15600.0,75.67,75.67,75.55,75.55,15600.0
2015-05-26 13:55:00,75.55,75.61,75.5,75.51,15300.0,75.55,75.61,75.5,75.51,15300.0
2015-05-26 14:00:00,75.52,75.55,75.45,75.49,14900.0,75.52,75.55,75.45,75.49,14900.0
2015-05-26 14:05:00,75.47,75.53,75.41,75.53,13700.0,75.47,75.53,75.41,75.53,13700.0
2015-05-26 14:10:00,75.53,75.59,75.52,75.57,30400.0,75.53,75.59,75.52,75.57,30400.0
2015-05-26 14:15:00,75.56,75.57,75.49,75.57,12600.0,75.56,75.57,75.49,75.57,12600.0
2015-05-26 14:20:00,75.58,75.58,75.44,75.44,11000.0,75.58,75.58,75.44,75.44,11000.0
2015-05-26 14:25:00,75.45,75.49,75.38,75.4,29700.0,75.45,75.49,75.38,75.4,29700.0
2015-05-26 14:30:00,75.4,75.51,75.4,75.48,24400.0,75.4,75.51,75.4,75.48,24400.0
2015-05-26 14:35:00,75.48,75.5,75.39,75.5,41100.0,75.48,75.5,75.39,75.5,41100.0
2015-05-26 14:40:00,75.51,75.56,75.5,75.55,10700.0,75.51,75.56,75.5,75.55,10700.0
2015-05-26 14:45:00,75.56,75.58,75.45,75.47,16800.0,75.56,75.58,75.45,75.47,16800.0
2015-05-26 14:50:00,75.46,75.47,75.35,75.35,17600.0,75.46,75.47,75.35,75.35,17600.0
2015-05-26 14:55:00,75.37,75.5,75.35,75.48,29300.0,75.37,75.5,75.35,75.48,29300.0
2015-05-26 15:00:00,75.49,75.59,75.48,75.58,22000.0,75.49,75.59,75.48,75.58,22000.0
2015-05-26 15:05:00,75.57,75.66,75.57,75.59,21700.0,75.57,75.66,75.57,75.59,21700.0
2015-05-26 15:10:00,75.58,75.63,75.57,75.63,20300.0,75.58,75.63,75.57,75.63,20300.0
2015-05-26 15:15:00,75.62,75.64,75.53,75.55,29200.0,75.62,75.64,75.53,75.55,29200.0
2015-05-26 15:20:00,75.55,75.62,75.54,75.58,33900.0,75.55,75.62,75.54,75.58,33900.0
2015-05-26 15:25:00,75.59,75.6,75.52,75.57,21100.0,75.59,75.6,75.52,75.57,21100.0
2015-05-26 15:30:00,75.57,75.6,75.54,75.59,30200.0,75.57,75.6,75.54,75.59,30200.0
2015-05-26 15:35:00,75.59,75.65,75.57,75.58,95100.0,75.59,75.65,75.57,75.58,95100.0
2015-05-26 15:40:00,75.58,75.63,75.57,75.58,51400.0,75.58,75.63,75.57,75.58,51400.0
2015-05-26 15:45:00,75.58,75.59,75.53,75.55,70200.0,75.58,75.59,75.53,75.55,70200.0
2015-05-26 15:50:00,75.54,75.55,75.45,75.5,145400.0,75.54,75.55,75.45,75.5,145400.0
2015-05-26 15:55:00,75.5,75.54,75.44,75.5,124800.0,75.5,75.54,75.44,75.5,124800.0
2015-05-27 09:30:00,75.72,75.91,75.57,75.57,29200.0,75.72,75.91,75.57,75.57,29200.0
2015-05-27 09:35:00,75.54,76.03,75.54,75.79,35700.0,75.54,76.03,75.54,75.79,35700.0
2015-05-27 09:40:00,75.81,76.1,75.7,75.96,45000.0,75.81,76.1,75.7,75.96,45000.0
2015-05-27 09:45:00,75.96,76.06,75.76,75.83,17500.0,75.96,76.06,75.76,75.83,17500.0
2015-05-27 09:50:00,75.86,76.16,75.86,76.1,29400.0,75.86,76.16,75.86,76.1,29400.0
2015-05-27 09:55:00,76.1,76.16,75.85,75.97,29500.0,76.1,76.16,75.85,75.97,29500.0
2015-05-27 10:00:00,75.97,76.05,75.61,75.68,34500.0,75.97,76.05,75.61,75.68,34500.0
2015-05-27 10:05:00,75.7,75.83,75.65,75.83,14400.0,75.7,75.83,75.65,75.83,14400.0
2015-05-27 10:10:00,75.84,76.0,75.8,75.86,19300.0,75.84,76.0,75.8,75.86,19300.0
2015-05-27 10:15:00,75.85,75.87,75.72,75.75,15300.0,75.85,75.87,75.72,75.75,15300.0
2015-05-27 10:20:00,75.73,75.8,75.7,75.77,12200.0,75.73,75.8,75.7,75.77,12200.0
2015-05-27 10:25:00,75.76,75.89,75.76,75.84,28300.0,75.76,75.89,75.76,75.84,28300.0
2015-05-27 10:30:00,75.85,75.94,75.83,75.91,12800.0,75.85,75.94,75.83,75.91,12800.0
2015-05-27 10:35:00,75.91,75.96,75.84,75.9,15600.0,75.91,75.96,75.84,75.9,15600.0
2015-05-27 10:40:00,75.89,75.9,75.76,75.81,9000.0,75.89,75.9,75.76,75.81,9000.0
2015-05-27 10:45:00,75.79,75.93,75.79,75.89,14700.0,75.79,75.93,75.79,75.89,14700.0
2015-05-27 10:50:00,75.86,75.96,75.86,75.91,19600.0,75.86,75.96,75.86,75.91,19600.0
2015-05-27 10:55:00,75.93,76.09,75.93,76.07,10500.0,75.93,76.09,75.93,76.07,10500.0
2015-05-27 11:00:00,76.07,76.13,76.06,76.09,28000.0,76.07,76.13,76.06,76.09,28000.0
2015-05-27 11:05:00,76.09,76.19,76.05,76.14,18000.0,76.09,76.19,76.05,76.14,18000.0
2015-05-27 11:10:00,76.13,76.2,76.1,76.2,13000.0,76.13,76.2,76.1,76.2,13000.0
2015-05-27 11:15:00,76.19,76.22,76.15,76.22,11100.0,76.19,76.22,76.15,76.22,11100.0
2015-05-27 11:20:00,76.24,76.25,76.1,76.18,25900.0,76.24,76.25,76.1,76.18,25900.0
2015-05-27 11:25:00,76.16,76.25,76.11,76.22,11100.0,76.16,76.25,76.11,76.22,11100.0
2015-05-27 11:30:00,76.22,76.29,76.17,76.18,12700.0,76.22,76.29,76.17,76.18,12700.0
2015-05-27 11:35:00,76.17,76.22,76.14,76.22,6800.0,76.17,76.22,76.14,76.22,6800.0
2015-05-27 11:40:00,76.21,76.24,76.19,76.21,9200.0,76.21,76.24,76.19,76.21,9200.0
2015-05-27 11:45:00,76.22,76.24,76.18,76.2,8900.0,76.22,76.24,76.18,76.2,8900.0
2015-05-27 11:50:00,76.2,76.3,76.2,76.27,17400.0,76.2,76.3,76.2,76.27,17400.0
2015-05-27 11:55:00,76.26,76.27,76.16,76.17,11400.0,76.26,76.27,76.16,76.17,11400.0
2015-05-27 12:00:00,76.18,76.22,76.13,76.13,9100.0,76.18,76.22,76.13,76.13,9100.0
2015-05-27 12:05:00,76.13,76.17,76.12,76.16,4900.0,76.13,76.17,76.12,76.16,4900.0
2015-05-27 12:10:00,76.15,76.16,76.06,76.08,10500.0,76.15,76.16,76.06,76.08,10500.0
2015-05-27 12:15:00,76.08,76.12,76.08,76.11,6900.0,76.08,76.12,76.08,76.11,6900.0
2015-05-27 12:20:00,76.13,76.22,76.13,76.19,17200.0,76.13,76.22,76.13,76.19,17200.0
2015-05-27 12:25:00,76.17,76.21,76.16,76.18,2900.0,76.17,76.21,76.16,76.18,2900.0
2015-05-27 12:30:00,76.18,76.2,76.11,76.11,7000.0,76.18,76.2,76.11,76.11,7000.0
2015-05-27 12:35:00,76.11,76.12,76.08,76.1,19500.0,76.11,76.12,76.08,76.1,19500.0
2015-05-27 12:40:00,76.1,76.17,76.08,76.17,12000.0,76.1,76.17,76.08,76.17,12000.0
2015-05-27 12:45:00,76.17,76.18,76.12,76.14,4400.0,76.17,76.18,76.12,76.14,4400.0
2015-05-27 12:50:00,76.15,76.16,76.08,76.11,7400.0,76.15,76.16,76.08,76.11,7400.0
2015-05-27 12:55:00,76.11,76.17,76.11,76.16,6200.0,76.11,76.17,76.11,76.16,6200.0
2015-05-27 13:00:00,76.18,76.19,76.16,76.18,7300.0,76.18,76.19,76.16,76.18,7300.0
2015-05-27 13:05:00,76.16,76.27,76.16,76.25,10000.0,76.16,76.27,76.16,76.25,10000.0
2015-05-27 13:10:00,76.25,76.3,76.25,76.29,11000.0,76.25,76.3,76.25,76.29,11000.0
2015-05-27 13:15:00,76.3,76.39,76.28,76.39,16500.0,76.3,76.39,76.28,76.39,16500.0
2015-05-27 13:20:00,76.37,76.39,76.32,76.35,7600.0,76.37,76.39,76.32,76.35,7600.0
2015-05-27 13:25:00,76.35,76.37,76.33,76.36,5100.0,76.35,76.37,76.33,76.36,5100.0
2015-05-27 13:30:00,76.35,76.35,76.3,76.31,19500.0,76.35,76.35,76.3,76.31,19500.0
2015-05-27 13:35:00,76.32,76.35,76.3,76.31,18100.0,76.32,76.35,76.3,76.31,18100.0
2015-05-27 13:40:00,76.32,76.32,76.25,76.25,10400.0,76.32,76.32,76.25,76.25,10400.0
2015-05-27 13:45:00,76.25,76.27,76.22,76.24,9000.0,76.25,76.27,76.22,76.24,9000.0
2015-05-27 13:50:00,76.22,76.22,76.12,76.13,6000.0,76.22,76.22,76.12,76.13,6000.0
2015-05-27 13:55:00,76.13,76.15,76.1,76.15,9500.0,76.13,76.15,76.1,76.15,9500.0
2015-05-27 14:00:00,76.14,76.28,76.14,76.26,15900.0,76.14,76.28,76.14,76.26,15900.0
2015-05-27 14:05:00,76.27,76.32,76.24,76.24,7100.0,76.27,76.32,76.24,76.24,7100.0
2015-05-27 14:10:00,76.24,76.27,76.19,76.23,54500.0,76.24,76.27,76.19,76.23,54500.0
2015-05-27 14:15:00,76.22,76.25,76.19,76.21,19400.0,76.22,76.25,76.19,76.21,19400.0
2015-05-27 14:20:00,76.22,76.26,76.21,76.23,12200.0,76.22,76.26,76.21,76.23,12200.0
2015-05-27 14:25:00,76.22,76.25,76.16,76.25,9100.0,76.22,76.25,76.16,76.25,9100.0
2015-05-27 14:30:00,76.26,76.28,76.19,76.2,16000.0,76.26,76.28,76.19,76.2,16000.0
2015-05-27 14:35:00,76.21,76.27,76.21,76.26,10000.0,76.21,76.27,76.21,76.26,10000.0
2015-05-27 14:40:00,76.28,76.36,76.28,76.32,10300.0,76.28,76.36,76.28,76.32,10300.0
2015-05-27 14:45:00,76.35,76.35,76.3,76.33,6700.0,76.35,76.35,76.3,76.33,6700.0
2015-05-27 14:50:00,76.34,76.36,76.31,76.35,20500.0,76.34,76.36,76.31,76.35,20500.0
2015-05-27 14:55:00,76.34,76.37,76.33,76.36,7300.0,76.34,76.37,76.33,76.36,7300.0
2015-05-27 15:00:00,76.37,76.39,76.33,76.34,14300.0,76.37,76.39,76.33,76.34,14300.0
2015-05-27 15:05:00,76.34,76.46,76.34,76.46,18700.0,76.34,76.46,76.34,76.46,18700.0
2015-05-27 15:10:00,76.46,76.48,76.42,76.44,15900.0,76.46,76.48,76.42,76.44,15900.0
2015-05-27 15:15:00,76.44,76.54,76.43,76.51,45200.0,76.44,76.54,76.43,76.51,45200.0
2015-05-27 15:20:00,76.5,76.51,76.42,76.42,16800.0,76.5,76.51,76.42,76.42,16800.0
2015-05-27 15:25:00,76.43,76.5,76.43,76.46,44400.0,76.43,76.5,76.43,76.46,44400.0
2015-05-27 15:30:00,76.45,76.49,76.42,76.45,22000.0,76.45,76.49,76.42,76.45,22000.0
2015-05-27 15:35:00,76.44,76.49,76.43,76.45,30400.0,76.44,76.49,76.43,76.45,30400.0
2015-05-27 15:40:00,76.45,76.46,76.34,76.36,32800.0,76.45,76.46,76.34,76.36,32800.0
2015-05-27 15:45:00,76.36,76.38,76.34,76.38,40200.0,76.36,76.38,76.34,76.38,40200.0
2015-05-27 15:50:00,76.37,76.39,76.3,76.3,51200.0,76.37,76.39,76.3,76.3,51200.0
2015-05-27 15:55:00,76.3,76.39,76.3,76.34,62400.0,76.3,76.39,76.3,76.34,62400.0
2015-05-28 09:30:00,76.36,76.74,76.35,76.47,37200.0,76.36,76.74,76.35,76.47,37200.0
2015-05-28 09:35:00,76.38,76.43,76.12,76.21,12100.0,76.38,76.43,76.12,76.21,12100.0
2015-05-28 09:40:00,76.17,76.17,75.98,76.06,10300.0,76.17,76.17,75.98,76.06,10300.0
2015-05-28 09:45:00,76.03,76.2,75.94,76.13,32300.0,76.03,76.2,75.94,76.13,32300.0
2015-05-28 09:50:00,76.16,76.17,76.0,76.01,24500.0,76.16,76.17,76.0,76.01,24500.0
2015-05-28 09:55:00,76.01,76.1,75.8,75.83,15100.0,76.01,76.1,75.8,75.83,15100.0
2015-05-28 10:00:00,75.83,75.94,75.83,75.88,19100.0,75.83,75.94,75.83,75.88,19100.0
2015-05-28 10:05:00,75.88,75.91,75.78,75.82,17100.0,75.88,75.91,75.78,75.82,17100.0
2015-05-28 10:10:00,75.86,75.97,75.85,75.86,15000.0,75.86,75.97,75.85,75.86,15000.0
2015-05-28 10:15:00,75.86,75.87,75.79,75.87,25500.0,75.86,75.87,75.79,75.87,25500.0
2015-05-28 10:20:00,75.87,75.89,75.77,75.79,12800.0,75.87,75.89,75.77,75.79,12800.0
2015-05-28 10:25:00,75.81,75.9,75.77,75.78,9000.0,75.81,75.9,75.77,75.78,9000.0
2015-05-28 10:30:00,75.77,75.81,75.73,75.81,11300.0,75.77,75.81,75.73,75.81,11300.0
2015-05-28 10:35:00,75.78,75.81,75.66,75.8,14700.0,75.78,75.81,75.66,75.8,14700.0
2015-05-28 10:40:00,75.83,75.94,75.75,75.94,22200.0,75.83,75.94,75.75,75.94,22200.0
2015-05-28 10:45:00,75.94,76.07,75.93,76.07,12700.0,75.94,76.07,75.93,76.07,12700.0
2015-05-28 10:50:00,76.09,76.09,75.89,75.96,11600.0,76.09,76.09,75.89,75.96,11600.0
2015-05-28 10:55:00,75.97,76.02,75.9,75.9,12400.0,75.97,76.02,75.9,75.9,12400.0
2015-05-28 11:00:00,75.91,75.99,75.87,75.92,20200.0,75.91,75.99,75.87,75.92,20200.0
2015-05-28 11:05:00,75.93,76.04,75.91,76.02,20600.0,75.93,76.04,75.91,76.02,20600.0
2015-05-28 11:10:00,76.02,76.14,75.99,76.12,28500.0,76.02,76.14,75.99,76.12,28500.0
2015-05-28 11:15:00,76.12,76.12,76.04,76.06,34200.0,76.12,76.12,76.04,76.06,34200.0
2015-05-28 11:20:00,76.07,76.07,75.95,75.95,22900.0,76.07,76.07,75.95,75.95,22900.0
2015-05-28 11:25:00,75.92,75.97,75.9,75.97,15200.0,75.92,75.97,75.9,75.97,15200.0
2015-05-28 11:30:00,75.96,76.04,75.95,76.04,17300.0,75.96,76.04,75.95,76.04,17300.0
2015-05-28 11:35:00,76.03,76.03,76.0,76.0,9500.0,76.03,76.03,76.0,76.0,9500.0
2015-05-28 11:40:00,76.0,76.07,75.99,76.03,9200.0,76.0,76.07,75.99,76.03,9200.0
2015-05-28 11:45:00,76.03,76.04,75.94,75.96,21800.0,76.03,76.04,75.94,75.96,21800.0
2015-05-28 11:50:00,75.95,75.96,75.84,75.87,8400.0,75.95,75.96,75.84,75.87,8400.0
2015-05-28 11:55:00,75.86,75.87,75.79,75.82,6000.0,75.86,75.87,75.79,75.82,6000.0
2015-05-28 12:00:00,75.83,75.87,75.78,75.84,13200.0,75.83,75.87,75.78,75.84,13200.0
2015-05-28 12:05:00,75.83,75.9,75.83,75.9,7800.0,75.83,75.9,75.83,75.9,7800.0
2015-05-28 12:10:00,75.89,75.95,75.88,75.93,3600.0,75.89,75.95,75.88,75.93,3600.0
2015-05-28 12:15:00,75.93,75.99,75.91,75.98,8500.0,75.93,75.99,75.91,75.98,8500.0
2015-05-28 12:20:00,75.96,76.05,75.93,76.05,11700.0,75.96,76.05,75.93,76.05,11700.0
2015-05-28 12:25:00,76.05,76.1,76.03,76.09,7400.0,76.05,76.1,76.03,76.09,7400.0
2015-05-28 12:30:00,76.09,76.1,75.99,76.03,12900.0,76.09,76.1,75.99,76.03,12900.0
2015-05-28 12:35:00,76.03,76.04,75.95,76.03,14000.0,76.03,76.04,75.95,76.03,14000.0
2015-05-28 12:40:00,76.02,76.12,76.01,76.12,6100.0,76.02,76.12,76.01,76.12,6100.0
2015-05-28 12:45:00,76.09,76.11,76.05,76.11,4300.0,76.09,76.11,76.05,76.11,4300.0
2015-05-28 12:50:00,76.11,76.12,76.06,76.08,8000.0,76.11,76.12,76.06,76.08,8000.0
2015-05-28 12:55:00,76.08,76.11,76.07,76.1,8900.0,76.08,76.11,76.07,76.1,8900.0
2015-05-28 13:00:00,76.1,76.12,76.08,76.1,6200.0,76.1,76.12,76.08,76.1,6200.0
2015-05-28 13:05:00,76.11,76.13,76.07,76.1,12900.0,76.11,76.13,76.07,76.1,12900.0
2015-05-28 13:10:00,76.1,76.14,76.09,76.11,9400.0,76.1,76.14,76.09,76.11,9400.0
2015-05-28 13:15:00,76.11,76.15,76.09,76.13,14300.0,76.11,76.15,76.09,76.13,14300.0
2015-05-28 13:20:00,76.13,76.17,76.12,76.16,8600.0,76.13,76.17,76.12,76.16,8600.0
2015-05-28 13:25:00,76.16,76.18,76.14,76.17,5100.0,76.16,76.18,76.14,76.17,5100.0
2015-05-28 13:30:00,76.16,76.18,76.1,76.12,11200.0,76.16,76.18,76.1,76.12,11200.0
2015-05-28 13:35:00,76.12,76.2,76.12,76.17,12700.0,76.12,76.2,76.12,76.17,12700.0
2015-05-28 13:40:00,76.17,76.21,76.14,76.17,8300.0,76.17,76.21,76.14,76.17,8300.0
2015-05-28 13:45:00,76.17,76.21,76.15,76.19,10900.0,76.17,76.21,76.15,76.19,10900.0
2015-05-28 13:50:00,76.19,76.23,76.18,76.23,5200.0,76.19,76.23,76.18,76.23,5200.0
2015-05-28 13:55:00,76.22,76.22,76.14,76.16,10000.0,76.22,76.22,76.14,76.16,10000.0
2015-05-28 14:00:00,76.16,76.19,76.14,76.14,8100.0,76.16,76.19,76.14,76.14,8100.0
2015-05-28 14:05:00,76.16,76.18,76.09,76.16,12300.0,76.16,76.18,76.09,76.16,12300.0
2015-05-28 14:10:00,76.16,76.17,76.15,76.16,4100.0,76.16,76.17,76.15,76.16,4100.0
2015-05-28 14:15:00,76.16,76.19,76.14,76.17,10700.0,76.16,76.19,76.14,76.17,10700.0
2015-05-28 14:20:00,76.2,76.29,76.19,76.25,11600.0,76.2,76.29,76.19,76.25,11600.0
2015-05-28 14:25:00,76.25,76.33,76.24,76.29,4700.0,76.25,76.33,76.24,76.29,4700.0
2015-05-28 14:30:00,76.29,76.29,76.2,76.25,16300.0,76.29,76.29,76.2,76.25,16300.0
2015-05-28 14:35:00,76.24,76.26,76.21,76.22,18600.0,76.24,76.26,76.21,76.22,18600.0
2015-05-28 14:40:00,76.23,76.23,76.09,76.17,23500.0,76.23,76.23,76.09,76.17,23500.0
2015-05-28 14:45:00,76.17,76.17,76.13,76.13,6600.0,76.17,76.17,76.13,76.13,6600.0
2015-05-28 14:50:00,76.14,76.24,76.11,76.17,30800.0,76.14,76.24,76.11,76.17,30800.0
2015-05-28 14:55:00,76.16,76.16,76.09,76.09,14700.0,76.16,76.16,76.09,76.09,14700.0
2015-05-28 15:00:00,76.1,76.13,76.04,76.11,15600.0,76.1,76.13,76.04,76.11,15600.0
2015-05-28 15:05:00,76.13,76.13,76.05,76.06,9200.0,76.13,76.13,76.05,76.06,9200.0
2015-05-28 15:10:00,76.06,76.06,76.0,76.03,17500.0,76.06,76.06,76.0,76.03,17500.0
2015-05-28 15:15:00,76.03,76.1,76.01,76.09,27600.0,76.03,76.1,76.01,76.09,27600.0
2015-05-28 15:20:00,76.08,76.11,76.05,76.09,29000.0,76.08,76.11,76.05,76.09,29000.0
2015-05-28 15:25:00,76.1,76.1,76.0,76.07,16300.0,76.1,76.1,76.0,76.07,16300.0
2015-05-28 15:30:00,76.06,76.12,76.05,76.11,26000.0,76.06,76.12,76.05,76.11,26000.0
2015-05-28 15:35:00,76.11,76.13,76.1,76.11,16400.0,76.11,76.13,76.1,76.11,16400.0
2015-05-28 15:40:00,76.11,76.16,76.04,76.08,31700.0,76.11,76.16,76.04,76.08,31700.0
2015-05-28 15:45:00,76.09,76.2,76.08,76.2,27000.0,76.09,76.2,76.08,76.2,27000.0
2015-05-28 15:50:00,76.18,76.25,76.12,76.23,88300.0,76.18,76.25,76.12,76.23,88300.0
2015-05-28 15:55:00,76.24,76.25,76.19,76.19,110900.0,76.24,76.25,76.19,76.19,110900.0
2015-05-29 09:30:00,75.93,76.29,75.81,75.92,43818.0,75.93,76.29,75.81,75.92,43818.0
2015-05-29 09:35:00,75.91,76.16,75.84,76.14,31842.0,75.91,76.16,75.84,76.14,31842.0
2015-05-29 09:40:00,76.14,76.31,75.98,75.99,41915.0,76.14,76.31,75.98,75.99,41915.0
2015-05-29 09:45:00,75.99,75.99,75.62,75.68,22325.0,75.99,75.99,75.62,75.68,22325.0
2015-05-29 09:50:00,75.67,75.77,75.56,75.61,21007.0,75.67,75.77,75.56,75.61,21007.0
2015-05-29 09:55:00,75.66,75.9,75.66,75.85,11837.0,75.66,75.9,75.66,75.85,11837.0
2015-05-29 10:00:00,75.88,75.92,75.69,75.74,55089.0,75.88,75.92,75.69,75.74,55089.0
2015-05-29 10:05:00,75.77,75.88,75.64,75.76,19288.0,75.77,75.88,75.64,75.76,19288.0
2015-05-29 10:10:00,75.77,75.82,75.69,75.74,18086.0,75.77,75.82,75.69,75.74,18086.0
2015-05-29 10:15:00,75.73,75.84,75.68,75.78,16935.0,75.73,75.84,75.68,75.78,16935.0
2015-05-29 10:20:00,75.76,75.88,75.76,75.88,12509.0,75.76,75.88,75.76,75.88,12509.0
2015-05-29 10:25:00,75.87,75.87,75.73,75.79,15846.0,75.87,75.87,75.73,75.79,15846.0
2015-05-29 10:30:00,75.76,75.8,75.7,75.72,5645.0,75.76,75.8,75.7,75.72,5645.0
2015-05-29 10:35:00,75.73,75.73,75.58,75.69,16100.0,75.73,75.73,75.58,75.69,16100.0
2015-05-29 10:40:00,75.69,75.74,75.54,75.57,14302.0,75.69,75.74,75.54,75.57,14302.0
2015-05-29 10:45:00,75.55,75.66,75.55,75.58,18105.0,75.55,75.66,75.55,75.58,18105.0
2015-05-29 10:50:00,75.57,75.57,75.48,75.53,11185.0,75.57,75.57,75.48,75.53,11185.0
2015-05-29 10:55:00,75.57,75.6,75.46,75.55,11425.0,75.57,75.6,75.46,75.55,11425.0
2015-05-29 11:00:00,75.58,75.7,75.53,75.69,46142.0,75.58,75.7,75.53,75.69,46142.0
2015-05-29 11:05:00,75.68,75.69,75.58,75.62,16112.0,75.68,75.69,75.58,75.62,16112.0
2015-05-29 11:10:00,75.6,75.63,75.53,75.53,16260.0,75.6,75.63,75.53,75.53,16260.0
2015-05-29 11:15:00,75.54,75.72,75.53,75.7,11425.0,75.54,75.72,75.53,75.7,11425.0
2015-05-29 11:20:00,75.68,75.68,75.56,75.58,17470.0,75.68,75.68,75.56,75.58,17470.0
2015-05-29 11:25:00,75.58,75.61,75.51,75.51,15952.0,75.58,75.61,75.51,75.51,15952.0
2015-05-29 11:30:00,75.51,75.54,75.45,75.52,24119.0,75.51,75.54,75.45,75.52,24119.0
2015-05-29 11:35:00,75.51,75.52,75.45,75.48,9293.0,75.51,75.52,75.45,75.48,9293.0
2015-05-29 11:40:00,75.49,75.61,75.49,75.57,8353.0,75.49,75.61,75.49,75.57,8353.0
2015-05-29 11:45:00,75.59,75.71,75.53,75.6,9499.0,75.59,75.71,75.53,75.6,9499.0
2015-05-29 11:50:00,75.63,75.65,75.55,75.55,8802.0,75.63,75.65,75.55,75.55,8802.0
2015-05-29 11:55:00,75.52,75.55,75.4,75.41,8407.0,75.52,75.55,75.4,75.41,8407.0
2015-05-29 12:00:00,75.44,75.52,75.44,75.47,5331.0,75.44,75.52,75.44,75.47,5331.0
2015-05-29 12:05:00,75.5,75.54,75.47,75.53,10075.0,75.5,75.54,75.47,75.53,10075.0
2015-05-29 12:10:00,75.53,75.55,75.41,75.42,8279.0,75.53,75.55,75.41,75.42,8279.0
2015-05-29 12:15:00,75.45,75.51,75.43,75.51,15213.0,75.45,75.51,75.43,75.51,15213.0
2015-05-29 12:20:00,75.52,75.6,75.52,75.6,4901.0,75.52,75.6,75.52,75.6,4901.0
2015-05-29 12:25:00,75.6,75.69,75.6,75.64,17619.0,75.6,75.69,75.6,75.64,17619.0
2015-05-29 12:30:00,75.63,75.7,75.63,75.67,8129.0,75.63,75.7,75.63,75.67,8129.0
2015-05-29 12:35:00,75.69,75.69,75.56,75.6,10060.0,75.69,75.69,75.56,75.6,10060.0
2015-05-29 12:40:00,75.62,75.62,75.56,75.57,7318.0,75.62,75.62,75.56,75.57,7318.0
2015-05-29 12:45:00,75.58,75.6,75.56,75.57,7474.0,75.58,75.6,75.56,75.57,7474.0
2015-05-29 12:50:00,75.58,75.59,75.55,75.56,12656.0,75.58,75.59,75.55,75.56,12656.0
2015-05-29 12:55:00,75.56,75.6,75.43,75.43,10226.0,75.56,75.6,75.43,75.43,10226.0
2015-05-29 13:00:00,75.43,75.5,75.42,75.49,5950.0,75.43,75.5,75.42,75.49,5950.0
2015-05-29 13:05:00,75.51,75.53,75.46,75.5,7030.0,75.51,75.53,75.46,75.5,7030.0
2015-05-29 13:10:00,75.51,75.53,75.46,75.47,6017.0,75.51,75.53,75.46,75.47,6017.0
2015-05-29 13:15:00,75.47,75.48,75.41,75.42,6600.0,75.47,75.48,75.41,75.42,6600.0
2015-05-29 13:20:00,75.43,75.46,75.38,75.38,10690.0,75.43,75.46,75.38,75.38,10690.0
2015-05-29 13:25:00,75.36,75.38,75.33,75.34,22099.0,75.36,75.38,75.33,75.34,22099.0
2015-05-29 13:30:00,75.37,75.42,75.29,75.32,21674.0,75.37,75.42,75.29,75.32,21674.0
2015-05-29 13:35:00,75.33,75.46,75.33,75.44,32203.0,75.33,75.46,75.33,75.44,32203.0
2015-05-29 13:40:00,75.44,75.58,75.44,75.57,13488.0,75.44,75.58,75.44,75.57,13488.0
2015-05-29 13:45:00,75.56,75.57,75.52,75.53,7508.0,75.56,75.57,75.52,75.53,7508.0
2015-05-29 13:50:00,75.52,75.53,75.42,75.42,10370.0,75.52,75.53,75.42,75.42,10370.0
2015-05-29 13:55:00,75.4,75.43,75.37,75.37,7119.0,75.4,75.43,75.37,75.37,7119.0
2015-05-29 14:00:00,75.37,75.4,75.35,75.36,7346.0,75.37,75.4,75.35,75.36,7346.0
2015-05-29 14:05:00,75.34,75.42,75.31,75.32,8846.0,75.34,75.42,75.31,75.32,8846.0
2015-05-29 14:10:00,75.31,75.36,75.24,75.27,27087.0,75.31,75.36,75.24,75.27,27087.0
2015-05-29 14:15:00,75.27,75.27,75.18,75.21,15830.0,75.27,75.27,75.18,75.21,15830.0
2015-05-29 14:20:00,75.22,75.22,75.08,75.08,13787.0,75.22,75.22,75.08,75.08,13787.0
2015-05-29 14:25:00,75.08,75.19,75.07,75.11,11100.0,75.08,75.19,75.07,75.11,11100.0
2015-05-29 14:30:00,75.11,75.17,75.08,75.15,9099.0,75.11,75.17,75.08,75.15,9099.0
2015-05-29 14:35:00,75.11,75.19,75.07,75.16,15271.0,75.11,75.19,75.07,75.16,15271.0
2015-05-29 14:40:00,75.17,75.17,75.06,75.06,14145.0,75.17,75.17,75.06,75.06,14145.0
2015-05-29 14:45:00,75.05,75.05,74.86,75.0,51002.0,75.05,75.05,74.86,75.0,51002.0
2015-05-29 14:50:00,75.01,75.02,74.9,74.96,37943.0,75.01,75.02,74.9,74.96,37943.0
2015-05-29 14:55:00,74.96,74.99,74.91,74.96,22693.0,74.96,74.99,74.91,74.96,22693.0
2015-05-29 15:00:00,74.95,75.01,74.94,74.97,22069.0,74.95,75.01,74.94,74.97,22069.0
2015-05-29 15:05:00,74.97,75.11,74.97,75.05,37298.0,74.97,75.11,74.97,75.05,37298.0
2015-05-29 15:10:00,75.06,75.16,75.05,75.14,31201.0,75.06,75.16,75.05,75.14,31201.0
2015-05-29 15:15:00,75.14,75.15,75.06,75.1,17409.0,75.14,75.15,75.06,75.1,17409.0
2015-05-29 15:20:00,75.09,75.11,75.01,75.07,34072.0,75.09,75.11,75.01,75.07,34072.0
2015-05-29 15:25:00,75.08,75.13,75.06,75.11,19607.0,75.08,75.13,75.06,75.11,19607.0
2015-05-29 15:30:00,75.11,75.16,75.01,75.03,33030.0,75.11,75.16,75.01,75.03,33030.0
2015-05-29 15:35:00,75.03,75.05,75.0,75.03,28920.0,75.03,75.05,75.0,75.03,28920.0
2015-05-29 15:40:00,75.03,75.25,75.02,75.23,45685.0,75.03,75.25,75.02,75.23,45685.0
2015-05-29 15:45:00,75.23,75.25,75.19,75.2,42907.0,75.23,75.25,75.19,75.2,42907.0
2015-05-29 15:50:00,75.18,75.2,75.05,75.08,99723.0,75.18,75.2,75.05,75.08,99723.0
2015-05-29 15:55:00,75.08,75.13,74.93,74.98,129197.0,75.08,75.13,74.93,74.98,129197.0
2015-06-01 09:30:00,74.65,76.15,74.65,76.15,131307.0,74.65,76.15,74.65,76.15,131307.0
2015-06-01 09:35:00,76.15,76.16,75.64,75.9,90897.0,76.15,76.16,75.64,75.9,90897.0
2015-06-01 09:40:00,75.87,76.05,75.81,75.98,86677.0,75.87,76.05,75.81,75.98,86677.0
2015-06-01 09:45:00,75.98,76.02,75.79,75.83,91310.0,75.98,76.02,75.79,75.83,91310.0
2015-06-01 09:50:00,75.84,75.85,75.69,75.85,42107.0,75.84,75.85,75.69,75.85,42107.0
2015-06-01 09:55:00,75.83,75.94,75.73,75.91,24267.0,75.83,75.94,75.73,75.91,24267.0
2015-06-01 10:00:00,75.94,76.37,75.92,76.25,41537.0,75.94,76.37,75.92,76.25,41537.0
2015-06-01 10:05:00,76.24,76.26,75.86,76.07,55330.0,76.24,76.26,75.86,76.07,55330.0
2015-06-01 10:10:00,76.05,76.14,75.9,75.91,23340.0,76.05,76.14,75.9,75.91,23340.0
2015-06-01 10:15:00,75.9,76.0,75.88,75.94,42634.0,75.9,76.0,75.88,75.94,42634.0
2015-06-01 10:20:00,75.92,76.18,75.92,76.1,15685.0,75.92,76.18,75.92,76.1,15685.0
2015-06-01 10:25:00,76.09,76.23,76.0,76.21,32550.0,76.09,76.23,76.0,76.21,32550.0
2015-06-01 10:30:00,76.2,76.21,76.0,76.12,18400.0,76.2,76.21,76.0,76.12,18400.0
2015-06-01 10:35:00,76.1,76.16,75.98,76.04,29382.0,76.1,76.16,75.98,76.04,29382.0
2015-06-01 10:40:00,76.03,76.12,75.97,76.09,18239.0,76.03,76.12,75.97,76.09,18239.0
2015-06-01 10:45:00,76.07,76.19,76.03,76.17,26919.0,76.07,76.19,76.03,76.17,26919.0
2015-06-01 10:50:00,76.18,76.31,76.12,76.18,11290.0,76.18,76.31,76.12,76.18,11290.0
2015-06-01 10:55:00,76.19,76.39,76.16,76.39,14643.0,76.19,76.39,76.16,76.39,14643.0
2015-06-01 11:00:00,76.41,76.51,76.34,76.5,30759.0,76.41,76.51,76.34,76.5,30759.0
2015-06-01 11:05:00,76.52,76.62,76.52,76.57,27282.0,76.52,76.62,76.52,76.57,27282.0
2015-06-01 11:10:00,76.57,76.72,76.55,76.55,25015.0,76.57,76.72,76.55,76.55,25015.0
2015-06-01 11:15:00,76.53,76.54,76.36,76.36,18496.0,76.53,76.54,76.36,76.36,18496.0
2015-06-01 11:20:00,76.36,76.45,76.34,76.34,13562.0,76.36,76.45,76.34,76.34,13562.0
2015-06-01 11:25:00,76.34,76.34,76.12,76.14,11448.0,76.34,76.34,76.12,76.14,11448.0
2015-06-01 11:30:00,76.15,76.16,76.03,76.13,21576.0,76.15,76.16,76.03,76.13,21576.0
2015-06-01 11:35:00,76.12,76.28,76.09,76.18,17017.0,76.12,76.28,76.09,76.18,17017.0
2015-06-01 11:40:00,76.18,76.27,76.11,76.25,12900.0,76.18,76.27,76.11,76.25,12900.0
2015-06-01 11:45:00,76.23,76.3,76.2,76.22,9172.0,76.23,76.3,76.2,76.22,9172.0
2015-06-01 11:50:00,76.23,76.33,76.21,76.3,18465.0,76.23,76.33,76.21,76.3,18465.0
2015-06-01 11:55:00,76.28,76.28,76.18,76.27,11890.0,76.28,76.28,76.18,76.27,11890.0
2015-06-01 12:00:00,76.26,76.4,76.24,76.37,8589.0,76.26,76.4,76.24,76.37,8589.0
2015-06-01 12:05:00,76.38,76.41,76.33,76.4,16207.0,76.38,76.41,76.33,76.4,16207.0
2015-06-01 12:10:00,76.38,76.41,76.27,76.28,7883.0,76.38,76.41,76.27,76.28,7883.0
2015-06-01 12:15:00,76.28,76.57,76.27,76.53,18002.0,76.28,76.57,76.27,76.53,18002.0
2015-06-01 12:20:00,76.57,76.65,76.51,76.65,17005.0,76.57,76.65,76.51,76.65,17005.0
2015-06-01 12:25:00,76.65,76.76,76.64,76.74,27996.0,76.65,76.76,76.64,76.74,27996.0
2015-06-01 12:30:00,76.74,76.81,76.6,76.6,28863.0,76.74,76.81,76.6,76.6,28863.0
2015-06-01 12:35:00,76.62,76.76,76.56,76.76,11569.0,76.62,76.76,76.56,76.76,11569.0
2015-06-01 12:40:00,76.75,76.77,76.72,76.76,17031.0,76.75,76.77,76.72,76.76,17031.0
2015-06-01 12:45:00,76.74,76.79,76.64,76.65,17206.0,76.74,76.79,76.64,76.65,17206.0
2015-06-01 12:50:00,76.62,76.67,76.62,76.66,22665.0,76.62,76.67,76.62,76.66,22665.0
2015-06-01 12:55:00,76.66,76.77,76.65,76.75,22062.0,76.66,76.77,76.65,76.75,22062.0
2015-06-01 13:00:00,76.75,76.76,76.67,76.67,9911.0,76.75,76.76,76.67,76.67,9911.0
2015-06-01 13:05:00,76.66,76.67,76.57,76.6,17778.0,76.66,76.67,76.57,76.6,17778.0
2015-06-01 13:10:00,76.6,76.73,76.6,76.72,18420.0,76.6,76.73,76.6,76.72,18420.0
2015-06-01 13:15:00,76.73,76.73,76.54,76.54,11320.0,76.73,76.73,76.54,76.54,11320.0
2015-06-01 13:20:00,76.56,76.59,76.54,76.58,9427.0,76.56,76.59,76.54,76.58,9427.0
2015-06-01 13:25:00,76.59,76.61,76.54,76.58,10557.0,76.59,76.61,76.54,76.58,10557.0
2015-06-01 13:30:00,76.59,76.63,76.54,76.54,14340.0,76.59,76.63,76.54,76.54,14340.0
2015-06-01 13:35:00,76.53,76.59,76.51,76.56,16926.0,76.53,76.59,76.51,76.56,16926.0
2015-06-01 13:40:00,76.57,76.64,76.57,76.63,16181.0,76.57,76.64,76.57,76.63,16181.0
2015-06-01 13:45:00,76.63,76.75,76.61,76.74,24116.0,76.63,76.75,76.61,76.74,24116.0
2015-06-01 13:50:00,76.73,76.74,76.66,76.72,16897.0,76.73,76.74,76.66,76.72,16897.0
2015-06-01 13:55:00,76.72,76.81,76.7,76.81,16909.0,76.72,76.81,76.7,76.81,16909.0
2015-06-01 14:00:00,76.82,76.91,76.8,76.91,47908.0,76.82,76.91,76.8,76.91,47908.0
2015-06-01 14:05:00,76.9,77.01,76.9,77.0,35332.0,76.9,77.01,76.9,77.0,35332.0
2015-06-01 14:10:00,76.99,77.08,76.87,77.08,47433.0,76.99,77.08,76.87,77.08,47433.0
2015-06-01 14:15:00,77.07,77.12,77.0,77.02,25342.0,77.07,77.12,77.0,77.02,25342.0
2015-06-01 14:20:00,76.99,77.08,76.94,77.05,25873.0,76.99,77.08,76.94,77.05,25873.0
2015-06-01 14:25:00,77.06,77.11,77.0,77.03,32859.0,77.06,77.11,77.0,77.03,32859.0
2015-06-01 14:30:00,77.01,77.09,76.99,77.07,23918.0,77.01,77.09,76.99,77.07,23918.0
2015-06-01 14:35:00,77.07,77.1,77.03,77.1,19214.0,77.07,77.1,77.03,77.1,19214.0
2015-06-01 14:40:00,77.09,77.14,77.04,77.09,32795.0,77.09,77.14,77.04,77.09,32795.0
2015-06-01 14:45:00,77.09,77.2,77.09,77.2,34716.0,77.09,77.2,77.09,77.2,34716.0
2015-06-01 14:50:00,77.21,77.22,77.07,77.14,29632.0,77.21,77.22,77.07,77.14,29632.0
2015-06-01 14:55:00,77.12,77.16,77.1,77.12,16315.0,77.12,77.16,77.1,77.12,16315.0
2015-06-01 15:00:00,77.11,77.18,77.08,77.16,37716.0,77.11,77.18,77.08,77.16,37716.0
2015-06-01 15:05:00,77.16,77.16,76.99,77.06,34485.0,77.16,77.16,76.99,77.06,34485.0
2015-06-01 15:10:00,77.07,77.14,77.03,77.13,32263.0,77.07,77.14,77.03,77.13,32263.0
2015-06-01 15:15:00,77.13,77.19,77.06,77.18,52490.0,77.13,77.19,77.06,77.18,52490.0
2015-06-01 15:20:00,77.17,77.23,77.16,77.2,48134.0,77.17,77.23,77.16,77.2,48134.0
2015-06-01 15:25:00,77.19,77.28,77.18,77.24,84594.0,77.19,77.28,77.18,77.24,84594.0
2015-06-01 15:30:00,77.24,77.25,77.04,77.08,85342.0,77.24,77.25,77.04,77.08,85342.0
2015-06-01 15:35:00,77.07,77.1,76.99,77.06,47739.0,77.07,77.1,76.99,77.06,47739.0
2015-06-01 15:40:00,77.06,77.13,77.02,77.11,46307.0,77.06,77.13,77.02,77.11,46307.0
2015-06-01 15:45:00,77.1,77.1,77.02,77.02,53811.0,77.1,77.1,77.02,77.02,53811.0
2015-06-01 15:50:00,77.03,77.03,76.9,76.96,94269.0,77.03,77.03,76.9,76.96,94269.0
2015-06-01 15:55:00,76.96,77.02,76.93,76.98,177240.0,76.96,77.02,76.93,76.98,177240.0
2015-06-02 09:30:00,76.59,77.26,76.34,77.21,66934.0,76.59,77.26,76.34,77.21,66934.0
2015-06-02 09:35:00,77.22,77.22,76.75,76.86,45058.0,77.22,77.22,76.75,76.86,45058.0
2015-06-02 09:40:00,76.86,77.32,76.85,77.31,91790.0,76.86,77.32,76.85,77.31,91790.0
2015-06-02 09:45:00,77.29,77.53,77.2,77.5,60680.0,77.29,77.53,77.2,77.5,60680.0
2015-06-02 09:50:00,77.48,77.62,77.44,77.51,84089.0,77.48,77.62,77.44,77.51,84089.0
2015-06-02 09:55:00,77.5,77.67,77.48,77.56,40756.0,77.5,77.67,77.48,77.56,40756.0
2015-06-02 10:00:00,77.56,77.75,77.37,77.74,27570.0,77.56,77.75,77.37,77.74,27570.0
2015-06-02 10:05:00,77.74,77.77,77.66,77.74,73354.0,77.74,77.77,77.66,77.74,73354.0
2015-06-02 10:10:00,77.75,77.98,77.74,77.88,43122.0,77.75,77.98,77.74,77.88,43122.0
2015-06-02 10:15:00,77.89,78.04,77.89,78.04,59791.0,77.89,78.04,77.89,78.04,59791.0
2015-06-02 10:20:00,78.02,78.27,78.02,78.18,69842.0,78.02,78.27,78.02,78.18,69842.0
2015-06-02 10:25:00,78.17,78.21,77.9,78.04,53734.0,78.17,78.21,77.9,78.04,53734.0
2015-06-02 10:30:00,78.05,78.12,77.96,78.04,44342.0,78.05,78.12,77.96,78.04,44342.0
2015-06-02 10:35:00,78.04,78.29,78.03,78.25,26590.0,78.04,78.29,78.03,78.25,26590.0
2015-06-02 10:40:00,78.25,78.3,78.08,78.09,27192.0,78.25,78.3,78.08,78.09,27192.0
2015-06-02 10:45:00,78.1,78.47,78.1,78.42,54813.0,78.1,78.47,78.1,78.42,54813.0
2015-06-02 10:50:00,78.43,78.44,78.23,78.25,50273.0,78.43,78.44,78.23,78.25,50273.0
2015-06-02 10:55:00,78.24,78.3,78.09,78.09,27173.0,78.24,78.3,78.09,78.09,27173.0
2015-06-02 11:00:00,78.07,78.27,78.02,78.2,21265.0,78.07,78.27,78.02,78.2,21265.0
2015-06-02 11:05:00,78.19,78.26,78.08,78.25,17444.0,78.19,78.26,78.08,78.25,17444.0
2015-06-02 11:10:00,78.25,78.26,78.17,78.17,20944.0,78.25,78.26,78.17,78.17,20944.0
2015-06-02 11:15:00,78.18,78.25,78.14,78.21,22464.0,78.18,78.25,78.14,78.21,22464.0
2015-06-02 11:20:00,78.21,78.43,78.16,78.4,34099.0,78.21,78.43,78.16,78.4,34099.0
2015-06-02 11:25:00,78.4,78.46,78.3,78.3,16025.0,78.4,78.46,78.3,78.3,16025.0
2015-06-02 11:30:00,78.3,78.3,78.03,78.03,40496.0,78.3,78.3,78.03,78.03,40496.0
2015-06-02 11:35:00,78.02,78.03,77.93,78.0,45589.0,78.02,78.03,77.93,78.0,45589.0
2015-06-02 11:40:00,78.0,78.01,77.77,77.85,73537.0,78.0,78.01,77.77,77.85,73537.0
2015-06-02 11:45:00,77.85,78.05,77.83,78.03,45713.0,77.85,78.05,77.83,78.03,45713.0
2015-06-02 11:50:00,78.04,78.09,77.93,77.95,21155.0,78.04,78.09,77.93,77.95,21155.0
2015-06-02 11:55:00,77.95,77.97,77.89,77.97,37737.0,77.95,77.97,77.89,77.97,37737.0
2015-06-02 12:00:00,77.96,78.3,77.86,78.26,37007.0,77.96,78.3,77.86,78.26,37007.0
2015-06-02 12:05:00,78.26,78.37,78.23,78.37,14666.0,78.26,78.37,78.23,78.37,14666.0
2015-06-02 12:10:00,78.37,78.46,78.34,78.34,25955.0,78.37,78.46,78.34,78.34,25955.0
2015-06-02 12:15:00,78.34,78.42,78.26,78.26,31142.0,78.34,78.42,78.26,78.26,31142.0
2015-06-02 12:20:00,78.26,78.41,78.25,78.26,19106.0,78.26,78.41,78.25,78.26,19106.0
2015-06-02 12:25:00,78.28,78.3,78.18,78.21,11265.0,78.28,78.3,78.18,78.21,11265.0
2015-06-02 12:30:00,78.21,78.27,78.17,78.21,25715.0,78.21,78.27,78.17,78.21,25715.0
2015-06-02 12:35:00,78.22,78.24,78.17,78.2,14100.0,78.22,78.24,78.17,78.2,14100.0
2015-06-02 12:40:00,78.21,78.22,78.08,78.14,17106.0,78.21,78.22,78.08,78.14,17106.0
2015-06-02 12:45:00,78.15,78.22,78.15,78.22,12835.0,78.15,78.22,78.15,78.22,12835.0
2015-06-02 12:50:00,78.22,78.24,78.17,78.17,19619.0,78.22,78.24,78.17,78.17,19619.0
2015-06-02 12:55:00,78.17,78.22,78.14,78.19,17859.0,78.17,78.22,78.14,78.19,17859.0
2015-06-02 13:00:00,78.2,78.28,78.2,78.24,15371.0,78.2,78.28,78.2,78.24,15371.0
2015-06-02 13:05:00,78.24,78.26,78.05,78.07,15317.0,78.24,78.26,78.05,78.07,15317.0
2015-06-02 13:10:00,78.07,78.07,77.9,77.9,23365.0,78.07,78.07,77.9,77.9,23365.0
2015-06-02 13:15:00,77.91,78.02,77.65,77.75,76215.0,77.91,78.02,77.65,77.75,76215.0
2015-06-02 13:20:00,77.74,77.91,77.73,77.78,19332.0,77.74,77.91,77.73,77.78,19332.0
2015-06-02 13:25:00,77.79,77.79,77.72,77.72,8998.0,77.79,77.79,77.72,77.72,8998.0
2015-06-02 13:30:00,77.69,77.72,77.65,77.7,22494.0,77.69,77.72,77.65,77.7,22494.0
2015-06-02 13:35:00,77.71,77.83,77.7,77.83,11768.0,77.71,77.83,77.7,77.83,11768.0
2015-06-02 13:40:00,77.84,77.9,77.8,77.87,17232.0,77.84,77.9,77.8,77.87,17232.0
2015-06-02 13:45:00,77.87,78.0,77.86,77.95,24760.0,77.87,78.0,77.86,77.95,24760.0
2015-06-02 13:50:00,77.96,77.96,77.81,77.83,19468.0,77.96,77.96,77.81,77.83,19468.0
2015-06-02 13:55:00,77.83,77.91,77.83,77.86,10008.0,77.83,77.91,77.83,77.86,10008.0
2015-06-02 14:00:00,77.86,77.91,77.83,77.91,33561.0,77.86,77.91,77.83,77.91,33561.0
2015-06-02 14:05:00,77.9,77.9,77.81,77.83,6000.0,77.9,77.9,77.81,77.83,6000.0
2015-06-02 14:10:00,77.83,77.83,77.71,77.72,13235.0,77.83,77.83,77.71,77.72,13235.0
2015-06-02 14:15:00,77.7,77.84,77.7,77.78,10947.0,77.7,77.84,77.7,77.78,10947.0
2015-06-02 14:20:00,77.76,77.79,77.75,77.79,19571.0,77.76,77.79,77.75,77.79,19571.0
2015-06-02 14:25:00,77.81,77.85,77.81,77.83,12610.0,77.81,77.85,77.81,77.83,12610.0
2015-06-02 14:30:00,77.83,77.88,77.81,77.88,11008.0,77.83,77.88,77.81,77.88,11008.0
2015-06-02 14:35:00,77.87,77.88,77.63,77.63,24559.0,77.87,77.88,77.63,77.63,24559.0
2015-06-02 14:40:00,77.62,77.71,77.62,77.66,13512.0,77.62,77.71,77.62,77.66,13512.0
2015-06-02 14:45:00,77.65,77.68,77.6,77.66,10700.0,77.65,77.68,77.6,77.66,10700.0
2015-06-02 14:50:00,77.65,77.65,77.59,77.62,11510.0,77.65,77.65,77.59,77.62,11510.0
2015-06-02 14:55:00,77.61,77.75,77.56,77.7,19807.0,77.61,77.75,77.56,77.7,19807.0
2015-06-02 15:00:00,77.71,77.71,77.64,77.68,24264.0,77.71,77.71,77.64,77.68,24264.0
2015-06-02 15:05:00,77.67,77.68,77.55,77.63,15392.0,77.67,77.68,77.55,77.63,15392.0
2015-06-02 15:10:00,77.64,77.67,77.6,77.62,21173.0,77.64,77.67,77.6,77.62,21173.0
2015-06-02 15:15:00,77.62,77.68,77.6,77.67,28538.0,77.62,77.68,77.6,77.67,28538.0
2015-06-02 15:20:00,77.69,77.73,77.6,77.62,24605.0,77.69,77.73,77.6,77.62,24605.0
2015-06-02 15:25:00,77.62,77.68,77.6,77.67,22674.0,77.62,77.68,77.6,77.67,22674.0
2015-06-02 15:30:00,77.66,77.76,77.66,77.73,50539.0,77.66,77.76,77.66,77.73,50539.0
2015-06-02 15:35:00,77.73,77.81,77.73,77.78,42626.0,77.73,77.81,77.73,77.78,42626.0
2015-06-02 15:40:00,77.79,77.79,77.75,77.75,32157.0,77.79,77.79,77.75,77.75,32157.0
2015-06-02 15:45:00,77.76,77.8,77.7,77.8,63239.0,77.76,77.8,77.7,77.8,63239.0
2015-06-02 15:50:00,77.79,77.8,77.56,77.74,121527.0,77.79,77.8,77.56,77.74,121527.0
2015-06-02 15:55:00,77.73,77.76,77.65,77.69,112243.0,77.73,77.76,77.65,77.69,112243.0
2015-06-03 09:30:00,77.95,77.96,77.38,77.45,34145.0,77.95,77.96,77.38,77.45,34145.0
2015-06-03 09:35:00,77.45,77.99,77.45,77.83,33849.0,77.45,77.99,77.45,77.83,33849.0
2015-06-03 09:40:00,77.79,78.12,77.71,78.11,29514.0,77.79,78.12,77.71,78.11,29514.0
2015-06-03 09:45:00,78.11,78.11,77.91,77.98,31740.0,78.11,78.11,77.91,77.98,31740.0
2015-06-03 09:50:00,77.95,77.99,77.76,77.85,17650.0,77.95,77.99,77.76,77.85,17650.0
2015-06-03 09:55:00,77.88,78.03,77.88,78.0,16463.0,77.88,78.03,77.88,78.0,16463.0
2015-06-03 10:00:00,78.0,78.0,77.78,77.88,14012.0,78.0,78.0,77.78,77.88,14012.0
2015-06-03 10:05:00,77.87,77.92,77.72,77.81,19175.0,77.87,77.92,77.72,77.81,19175.0
2015-06-03 10:10:00,77.81,78.24,77.81,78.19,20915.0,77.81,78.24,77.81,78.19,20915.0
2015-06-03 10:15:00,78.21,78.23,78.02,78.15,17229.0,78.21,78.23,78.02,78.15,17229.0
2015-06-03 10:20:00,78.14,78.42,78.13,78.39,26600.0,78.14,78.42,78.13,78.39,26600.0
2015-06-03 10:25:00,78.37,78.48,78.35,78.46,31785.0,78.37,78.48,78.35,78.46,31785.0
2015-06-03 10:30:00,78.46,78.61,78.46,78.54,46725.0,78.46,78.61,78.46,78.54,46725.0
2015-06-03 10:35:00,78.56,78.65,78.52,78.65,28854.0,78.56,78.65,78.52,78.65,28854.0
2015-06-03 10:40:00,78.66,78.66,78.4,78.51,20516.0,78.66,78.66,78.4,78.51,20516.0
2015-06-03 10:45:00,78.51,78.85,78.5,78.8,45364.0,78.51,78.85,78.5,78.8,45364.0
2015-06-03 10:50:00,78.77,78.8,78.69,78.72,15713.0,78.77,78.8,78.69,78.72,15713.0
2015-06-03 10:55:00,78.72,78.73,78.61,78.61,17750.0,78.72,78.73,78.61,78.61,17750.0
2015-06-03 11:00:00,78.61,78.73,78.58,78.7,48414.0,78.61,78.73,78.58,78.7,48414.0
2015-06-03 11:05:00,78.7,78.89,78.66,78.84,80957.0,78.7,78.89,78.66,78.84,80957.0
2015-06-03 11:10:00,78.85,79.03,78.84,79.03,51965.0,78.85,79.03,78.84,79.03,51965.0
2015-06-03 11:15:00,79.02,79.06,78.96,79.05,31346.0,79.02,79.06,78.96,79.05,31346.0
2015-06-03 11:20:00,79.04,79.11,78.98,79.06,30342.0,79.04,79.11,78.98,79.06,30342.0
2015-06-03 11:25:00,79.06,79.07,78.94,79.0,36758.0,79.06,79.07,78.94,79.0,36758.0
2015-06-03 11:30:00,79.02,79.06,78.87,78.93,19366.0,79.02,79.06,78.87,78.93,19366.0
2015-06-03 11:35:00,78.95,79.08,78.94,78.96,21376.0,78.95,79.08,78.94,78.96,21376.0
2015-06-03 11:40:00,78.94,78.99,78.7,78.91,38851.0,78.94,78.99,78.7,78.91,38851.0
2015-06-03 11:45:00,78.9,78.98,78.86,78.89,23787.0,78.9,78.98,78.86,78.89,23787.0
2015-06-03 11:50:00,78.88,79.03,78.82,79.03,34975.0,78.88,79.03,78.82,79.03,34975.0
2015-06-03 11:55:00,79.02,79.26,79.02,79.23,30880.0,79.02,79.26,79.02,79.23,30880.0
2015-06-03 12:00:00,79.23,79.29,79.13,79.16,36378.0,79.23,79.29,79.13,79.16,36378.0
2015-06-03 12:05:00,79.15,79.15,79.02,79.12,15774.0,79.15,79.15,79.02,79.12,15774.0
2015-06-03 12:10:00,79.13,79.16,79.04,79.04,9829.0,79.13,79.16,79.04,79.04,9829.0
2015-06-03 12:15:00,79.04,79.13,78.98,79.1,16555.0,79.04,79.13,78.98,79.1,16555.0
2015-06-03 12:20:00,79.08,79.08,78.99,79.04,16165.0,79.08,79.08,78.99,79.04,16165.0
2015-06-03 12:25:00,79.05,79.22,79.01,79.22,23440.0,79.05,79.22,79.01,79.22,23440.0
2015-06-03 12:30:00,79.22,79.22,79.1,79.1,28198.0,79.22,79.22,79.1,79.1,28198.0
2015-06-03 12:35:00,79.11,79.28,79.1,79.27,22503.0,79.11,79.28,79.1,79.27,22503.0
2015-06-03 12:40:00,79.28,79.28,79.16,79.18,11760.0,79.28,79.28,79.16,79.18,11760.0
2015-06-03 12:45:00,79.18,79.19,79.07,79.14,14547.0,79.18,79.19,79.07,79.14,14547.0
2015-06-03 12:50:00,79.14,79.22,79.11,79.2,13570.0,79.14,79.22,79.11,79.2,13570.0
2015-06-03 12:55:00,79.2,79.21,79.09,79.2,16662.0,79.2,79.21,79.09,79.2,16662.0
2015-06-03 13:00:00,79.21,79.21,79.1,79.12,26630.0,79.21,79.21,79.1,79.12,26630.0
2015-06-03 13:05:00,79.11,79.15,79.04,79.05,18403.0,79.11,79.15,79.04,79.05,18403.0
2015-06-03 13:10:00,79.05,79.15,79.05,79.15,8505.0,79.05,79.15,79.05,79.15,8505.0
2015-06-03 13:15:00,79.14,79.15,79.02,79.04,48331.0,79.14,79.15,79.02,79.04,48331.0
2015-06-03 13:20:00,79.04,79.05,78.97,79.01,43240.0,79.04,79.05,78.97,79.01,43240.0
2015-06-03 13:25:00,79.01,79.09,79.0,79.09,16458.0,79.01,79.09,79.0,79.09,16458.0
2015-06-03 13:30:00,79.08,79.09,79.01,79.06,17727.0,79.08,79.09,79.01,79.06,17727.0
2015-06-03 13:35:00,79.06,79.17,79.06,79.12,7044.0,79.06,79.17,79.06,79.12,7044.0
2015-06-03 13:40:00,79.12,79.22,79.1,79.1,18584.0,79.12,79.22,79.1,79.1,18584.0
2015-06-03 13:45:00,79.1,79.15,79.02,79.05,17200.0,79.1,79.15,79.02,79.05,17200.0
2015-06-03 13:50:00,79.08,79.14,79.08,79.14,10091.0,79.08,79.14,79.08,79.14,10091.0
2015-06-03 13:55:00,79.14,79.2,79.14,79.2,14714.0,79.14,79.2,79.14,79.2,14714.0
2015-06-03 14:00:00,79.19,79.29,79.19,79.24,19668.0,79.19,79.29,79.19,79.24,19668.0
2015-06-03 14:05:00,79.23,79.27,79.21,79.27,19656.0,79.23,79.27,79.21,79.27,19656.0
2015-06-03 14:10:00,79.27,79.32,79.2,79.25,22671.0,79.27,79.32,79.2,79.25,22671.0
2015-06-03 14:15:00,79.26,79.32,79.16,79.22,16400.0,79.26,79.32,79.16,79.22,16400.0
2015-06-03 14:20:00,79.23,79.25,79.17,79.22,27542.0,79.23,79.25,79.17,79.22,27542.0
2015-06-03 14:25:00,79.23,79.25,79.2,79.25,12113.0,79.23,79.25,79.2,79.25,12113.0
2015-06-03 14:30:00,79.25,79.27,79.18,79.23,13750.0,79.25,79.27,79.18,79.23,13750.0
2015-06-03 14:35:00,79.23,79.29,79.19,79.2,12645.0,79.23,79.29,79.19,79.2,12645.0
2015-06-03 14:40:00,79.2,79.25,79.2,79.25,13195.0,79.2,79.25,79.2,79.25,13195.0
2015-06-03 14:45:00,79.24,79.26,79.17,79.17,13379.0,79.24,79.26,79.17,79.17,13379.0
2015-06-03 14:50:00,79.18,79.21,79.13,79.13,14451.0,79.18,79.21,79.13,79.13,14451.0
2015-06-03 14:55:00,79.13,79.13,79.09,79.11,11478.0,79.13,79.13,79.09,79.11,11478.0
2015-06-03 15:00:00,79.11,79.14,79.07,79.11,16627.0,79.11,79.14,79.07,79.11,16627.0
2015-06-03 15:05:00,79.12,79.18,79.11,79.17,14727.0,79.12,79.18,79.11,79.17,14727.0
2015-06-03 15:10:00,79.17,79.19,79.15,79.16,17982.0,79.17,79.19,79.15,79.16,17982.0
2015-06-03 15:15:00,79.16,79.18,79.05,79.1,27090.0,79.16,79.18,79.05,79.1,27090.0
2015-06-03 15:20:00,79.1,79.1,79.04,79.06,17403.0,79.1,79.1,79.04,79.06,17403.0
2015-06-03 15:25:00,79.06,79.12,79.06,79.1,40225.0,79.06,79.12,79.06,79.1,40225.0
2015-06-03 15:30:00,79.11,79.13,79.1,79.1,26355.0,79.11,79.13,79.1,79.1,26355.0
2015-06-03 15:35:00,79.1,79.1,78.99,79.04,54757.0,79.1,79.1,78.99,79.04,54757.0
2015-06-03 15:40:00,79.04,79.05,78.98,79.02,31611.0,79.04,79.05,78.98,79.02,31611.0
2015-06-03 15:45:00,79.01,79.02,78.93,78.93,36393.0,79.01,79.02,78.93,78.93,36393.0
2015-06-03 15:50:00,78.93,79.0,78.85,78.97,83462.0,78.93,79.0,78.85,78.97,83462.0
2015-06-03 15:55:00,78.97,79.09,78.96,79.09,117069.0,78.97,79.09,78.96,79.09,117069.0
2015-06-04 09:30:00,78.48,78.68,78.03,78.19,54940.0,78.48,78.68,78.03,78.19,54940.0
2015-06-04 09:35:00,78.22,78.33,77.89,78.33,81598.0,78.22,78.33,77.89,78.33,81598.0
2015-06-04 09:40:00,78.38,78.86,78.36,78.69,22607.0,78.38,78.86,78.36,78.69,22607.0
2015-06-04 09:45:00,78.66,78.94,78.56,78.85,23428.0,78.66,78.94,78.56,78.85,23428.0
2015-06-04 09:50:00,78.84,79.21,78.76,79.18,30252.0,78.84,79.21,78.76,79.18,30252.0
2015-06-04 09:55:00,79.2,79.45,79.19,79.44,26312.0,79.2,79.45,79.19,79.44,26312.0
2015-06-04 10:00:00,79.43,79.61,79.42,79.54,36608.0,79.43,79.61,79.42,79.54,36608.0
2015-06-04 10:05:00,79.51,79.51,79.3,79.45,24176.0,79.51,79.51,79.3,79.45,24176.0
2015-06-04 10:10:00,79.44,79.6,79.44,79.51,42379.0,79.44,79.6,79.44,79.51,42379.0
2015-06-04 10:15:00,79.51,79.71,79.48,79.65,42735.0,79.51,79.71,79.48,79.65,42735.0
2015-06-04 10:20:00,79.69,79.8,79.58,79.71,36669.0,79.69,79.8,79.58,79.71,36669.0
2015-06-04 10:25:00,79.69,79.69,79.53,79.67,29999.0,79.69,79.69,79.53,79.67,29999.0
2015-06-04 10:30:00,79.67,79.68,79.54,79.62,33983.0,79.67,79.68,79.54,79.62,33983.0
2015-06-04 10:35:00,79.63,79.82,79.57,79.8,45112.0,79.63,79.82,79.57,79.8,45112.0
2015-06-04 10:40:00,79.83,79.87,79.64,79.65,26593.0,79.83,79.87,79.64,79.65,26593.0
2015-06-04 10:45:00,79.62,79.69,79.56,79.69,25890.0,79.62,79.69,79.56,79.69,25890.0
2015-06-04 10:50:00,79.68,79.68,79.57,79.62,25306.0,79.68,79.68,79.57,79.62,25306.0
2015-06-04 10:55:00,79.62,79.64,79.51,79.52,26775.0,79.62,79.64,79.51,79.52,26775.0
2015-06-04 11:00:00,79.5,79.63,79.49,79.63,41990.0,79.5,79.63,79.49,79.63,41990.0
2015-06-04 11:05:00,79.6,79.61,79.49,79.55,54765.0,79.6,79.61,79.49,79.55,54765.0
2015-06-04 11:10:00,79.55,79.69,79.52,79.67,39554.0,79.55,79.69,79.52,79.67,39554.0
2015-06-04 11:15:00,79.67,79.7,79.51,79.61,31476.0,79.67,79.7,79.51,79.61,31476.0
2015-06-04 11:20:00,79.58,79.67,79.58,79.59,33082.0,79.58,79.67,79.58,79.59,33082.0
2015-06-04 11:25:00,79.56,79.57,79.49,79.49,24575.0,79.56,79.57,79.49,79.49,24575.0
2015-06-04 11:30:00,79.51,79.56,79.41,79.48,27548.0,79.51,79.56,79.41,79.48,27548.0
2015-06-04 11:35:00,79.49,79.59,79.46,79.53,21498.0,79.49,79.59,79.46,79.53,21498.0
2015-06-04 11:40:00,79.55,79.59,79.42,79.44,21817.0,79.55,79.59,79.42,79.44,21817.0
2015-06-04 11:45:00,79.44,79.52,79.4,79.49,22961.0,79.44,79.52,79.4,79.49,22961.0
2015-06-04 11:50:00,79.5,79.62,79.5,79.58,17736.0,79.5,79.62,79.5,79.58,17736.0
2015-06-04 11:55:00,79.59,79.61,79.5,79.54,19593.0,79.59,79.61,79.5,79.54,19593.0
2015-06-04 12:00:00,79.53,79.62,79.49,79.57,28996.0,79.53,79.62,79.49,79.57,28996.0
2015-06-04 12:05:00,79.56,79.64,79.54,79.62,13579.0,79.56,79.64,79.54,79.62,13579.0
2015-06-04 12:10:00,79.62,79.64,79.56,79.59,14400.0,79.62,79.64,79.56,79.59,14400.0
2015-06-04 12:15:00,79.58,79.69,79.54,79.68,34411.0,79.58,79.69,79.54,79.68,34411.0
2015-06-04 12:20:00,79.67,79.68,79.53,79.55,21499.0,79.67,79.68,79.53,79.55,21499.0
2015-06-04 12:25:00,79.56,79.61,79.55,79.59,13902.0,79.56,79.61,79.55,79.59,13902.0
2015-06-04 12:30:00,79.57,79.62,79.52,79.6,14268.0,79.57,79.62,79.52,79.6,14268.0
2015-06-04 12:35:00,79.57,79.57,79.49,79.55,7125.0,79.57,79.57,79.49,79.55,7125.0
2015-06-04 12:40:00,79.53,79.56,79.45,79.56,19963.0,79.53,79.56,79.45,79.56,19963.0
2015-06-04 12:45:00,79.56,79.57,79.46,79.52,19758.0,79.56,79.57,79.46,79.52,19758.0
2015-06-04 12:50:00,79.51,79.54,79.48,79.5,12020.0,79.51,79.54,79.48,79.5,12020.0
2015-06-04 12:55:00,79.49,79.55,79.46,79.49,22123.0,79.49,79.55,79.46,79.49,22123.0
2015-06-04 13:00:00,79.49,79.49,79.42,79.47,22320.0,79.49,79.49,79.42,79.47,22320.0
2015-06-04 13:05:00,79.47,79.55,79.39,79.43,72656.0,79.47,79.55,79.39,79.43,72656.0
2015-06-04 13:10:00,79.42,79.51,79.41,79.45,35762.0,79.42,79.51,79.41,79.45,35762.0
2015-06-04 13:15:00,79.45,79.46,79.29,79.35,33399.0,79.45,79.46,79.29,79.35,33399.0
2015-06-04 13:20:00,79.33,79.38,79.3,79.36,22862.0,79.33,79.38,79.3,79.36,22862.0
2015-06-04 13:25:00,79.36,79.42,79.36,79.38,20314.0,79.36,79.42,79.36,79.38,20314.0
2015-06-04 13:30:00,79.38,79.38,79.29,79.32,20808.0,79.38,79.38,79.29,79.32,20808.0
2015-06-04 13:35:00,79.32,79.4,79.24,79.35,14944.0,79.32,79.4,79.24,79.35,14944.0
2015-06-04 13:40:00,79.37,79.38,79.29,79.33,15397.0,79.37,79.38,79.29,79.33,15397.0
2015-06-04 13:45:00,79.34,79.34,79.24,79.25,20968.0,79.34,79.34,79.24,79.25,20968.0
2015-06-04 13:50:00,79.24,79.28,79.2,79.24,24807.0,79.24,79.28,79.2,79.24,24807.0
2015-06-04 13:55:00,79.24,79.24,79.13,79.21,21715.0,79.24,79.24,79.13,79.21,21715.0
2015-06-04 14:00:00,79.2,79.25,79.18,79.23,38105.0,79.2,79.25,79.18,79.23,38105.0
2015-06-04 14:05:00,79.23,79.24,79.14,79.18,28666.0,79.23,79.24,79.14,79.18,28666.0
2015-06-04 14:10:00,79.19,79.24,79.16,79.2,43950.0,79.19,79.24,79.16,79.2,43950.0
2015-06-04 14:15:00,79.2,79.31,79.2,79.3,31339.0,79.2,79.31,79.2,79.3,31339.0
2015-06-04 14:20:00,79.3,79.36,79.3,79.36,9718.0,79.3,79.36,79.3,79.36,9718.0
2015-06-04 14:25:00,79.36,79.37,79.25,79.34,21911.0,79.36,79.37,79.25,79.34,21911.0
2015-06-04 14:30:00,79.34,79.34,79.24,79.28,13838.0,79.34,79.34,79.24,79.28,13838.0
2015-06-04 14:35:00,79.27,79.28,79.21,79.27,14935.0,79.27,79.28,79.21,79.27,14935.0
2015-06-04 14:40:00,79.26,79.35,79.26,79.33,15728.0,79.26,79.35,79.26,79.33,15728.0
2015-06-04 14:45:00,79.33,79.34,79.22,79.26,13944.0,79.33,79.34,79.22,79.26,13944.0
2015-06-04 14:50:00,79.28,79.29,79.18,79.18,21873.0,79.28,79.29,79.18,79.18,21873.0
2015-06-04 14:55:00,79.18,79.25,79.14,79.2,22866.0,79.18,79.25,79.14,79.2,22866.0
2015-06-04 15:00:00,79.2,79.24,79.19,79.23,20364.0,79.2,79.24,79.19,79.23,20364.0
2015-06-04 15:05:00,79.24,79.26,79.06,79.07,47452.0,79.24,79.26,79.06,79.07,47452.0
2015-06-04 15:10:00,79.08,79.11,79.04,79.1,16306.0,79.08,79.11,79.04,79.1,16306.0
2015-06-04 15:15:00,79.1,79.11,79.03,79.05,26012.0,79.1,79.11,79.03,79.05,26012.0
2015-06-04 15:20:00,79.03,79.03,78.91,78.93,25767.0,79.03,79.03,78.91,78.93,25767.0
2015-06-04 15:25:00,78.93,78.98,78.91,78.97,26527.0,78.93,78.98,78.91,78.97,26527.0
2015-06-04 15:30:00,78.96,78.96,78.87,78.92,43128.0,78.96,78.96,78.87,78.92,43128.0
2015-06-04 15:35:00,78.91,78.92,78.88,78.9,23127.0,78.91,78.92,78.88,78.9,23127.0
2015-06-04 15:40:00,78.91,79.0,78.88,78.89,38579.0,78.91,79.0,78.88,78.89,38579.0
2015-06-04 15:45:00,78.89,78.89,78.79,78.8,44153.0,78.89,78.89,78.79,78.8,44153.0
2015-06-04 15:50:00,78.79,78.79,78.71,78.78,89397.0,78.79,78.79,78.71,78.78,89397.0
2015-06-04 15:55:00,78.78,78.84,78.76,78.83,108827.0,78.78,78.84,78.76,78.83,108827.0
2015-06-05 09:30:00,78.62,78.96,78.59,78.85,40480.0,78.62,78.96,78.59,78.85,40480.0
2015-06-05 09:35:00,78.86,78.93,78.39,78.42,46287.0,78.86,78.93,78.39,78.42,46287.0
2015-06-05 09:40:00,78.43,78.58,78.28,78.58,22330.0,78.43,78.58,78.28,78.58,22330.0
2015-06-05 09:45:00,78.6,78.62,78.39,78.4,20036.0,78.6,78.62,78.39,78.4,20036.0
2015-06-05 09:50:00,78.38,78.62,78.33,78.55,42537.0,78.38,78.62,78.33,78.55,42537.0
2015-06-05 09:55:00,78.6,78.84,78.6,78.77,28714.0,78.6,78.84,78.6,78.77,28714.0
2015-06-05 10:00:00,78.76,78.88,78.64,78.88,28613.0,78.76,78.88,78.64,78.88,28613.0
2015-06-05 10:05:00,78.84,78.84,78.57,78.57,13600.0,78.84,78.84,78.57,78.57,13600.0
2015-06-05 10:10:00,78.55,78.6,78.45,78.49,28810.0,78.55,78.6,78.45,78.49,28810.0
2015-06-05 10:15:00,78.49,78.54,78.42,78.5,16382.0,78.49,78.54,78.42,78.5,16382.0
2015-06-05 10:20:00,78.52,78.54,78.44,78.46,11661.0,78.52,78.54,78.44,78.46,11661.0
2015-06-05 10:25:00,78.49,78.54,78.4,78.41,28785.0,78.49,78.54,78.4,78.41,28785.0
2015-06-05 10:30:00,78.41,78.43,78.31,78.31,33307.0,78.41,78.43,78.31,78.31,33307.0
2015-06-05 10:35:00,78.31,78.38,78.3,78.34,26457.0,78.31,78.38,78.3,78.34,26457.0
2015-06-05 10:40:00,78.34,78.35,78.22,78.31,38497.0,78.34,78.35,78.22,78.31,38497.0
2015-06-05 10:45:00,78.31,78.31,78.17,78.23,22176.0,78.31,78.31,78.17,78.23,22176.0
2015-06-05 10:50:00,78.26,78.26,78.1,78.12,23829.0,78.26,78.26,78.1,78.12,23829.0
2015-06-05 10:55:00,78.12,78.12,78.0,78.03,71011.0,78.12,78.12,78.0,78.03,71011.0
2015-06-05 11:00:00,78.02,78.15,78.0,78.14,48616.0,78.02,78.15,78.0,78.14,48616.0
2015-06-05 11:05:00,78.15,78.15,78.06,78.06,19315.0,78.15,78.15,78.06,78.06,19315.0
2015-06-05 11:10:00,78.08,78.28,78.08,78.26,11100.0,78.08,78.28,78.08,78.26,11100.0
2015-06-05 11:15:00,78.27,78.45,78.25,78.45,9219.0,78.27,78.45,78.25,78.45,9219.0
2015-06-05 11:20:00,78.44,78.6,78.44,78.57,30607.0,78.44,78.6,78.44,78.57,30607.0
2015-06-05 11:25:00,78.57,78.63,78.51,78.61,21501.0,78.57,78.63,78.51,78.61,21501.0
2015-06-05 11:30:00,78.61,78.62,78.53,78.55,24516.0,78.61,78.62,78.53,78.55,24516.0
2015-06-05 11:35:00,78.55,78.56,78.53,78.54,14318.0,78.55,78.56,78.53,78.54,14318.0
2015-06-05 11:40:00,78.53,78.54,78.39,78.4,18501.0,78.53,78.54,78.39,78.4,18501.0
2015-06-05 11:45:00,78.41,78.44,78.36,78.4,14752.0,78.41,78.44,78.36,78.4,14752.0
2015-06-05 11:50:00,78.41,78.52,78.39,78.52,36061.0,78.41,78.52,78.39,78.52,36061.0
2015-06-05 11:55:00,78.51,78.54,78.5,78.52,14497.0,78.51,78.54,78.5,78.52,14497.0
2015-06-05 12:00:00,78.51,78.52,78.44,78.44,12312.0,78.51,78.52,78.44,78.44,12312.0
2015-06-05 12:05:00,78.44,78.49,78.44,78.48,6350.0,78.44,78.49,78.44,78.48,6350.0
2015-06-05 12:10:00,78.48,78.49,78.37,78.39,35440.0,78.48,78.49,78.37,78.39,35440.0
2015-06-05 12:15:00,78.37,78.37,78.24,78.25,28507.0,78.37,78.37,78.24,78.25,28507.0
2015-06-05 12:20:00,78.25,78.26,78.14,78.22,27581.0,78.25,78.26,78.14,78.22,27581.0
2015-06-05 12:25:00,78.22,78.28,78.19,78.25,11422.0,78.22,78.28,78.19,78.25,11422.0
2015-06-05 12:30:00,78.26,78.27,78.17,78.22,13200.0,78.26,78.27,78.17,78.22,13200.0
2015-06-05 12:35:00,78.22,78.22,78.16,78.18,14677.0,78.22,78.22,78.16,78.18,14677.0
2015-06-05 12:40:00,78.17,78.26,78.11,78.15,20546.0,78.17,78.26,78.11,78.15,20546.0
2015-06-05 12:45:00,78.15,78.19,78.12,78.14,14100.0,78.15,78.19,78.12,78.14,14100.0
2015-06-05 12:50:00,78.13,78.18,78.09,78.09,20957.0,78.13,78.18,78.09,78.09,20957.0
2015-06-05 12:55:00,78.09,78.11,78.04,78.06,25300.0,78.09,78.11,78.04,78.06,25300.0
2015-06-05 13:00:00,78.06,78.07,78.03,78.03,11385.0,78.06,78.07,78.03,78.03,11385.0
2015-06-05 13:05:00,78.03,78.04,78.0,78.01,12844.0,78.03,78.04,78.0,78.01,12844.0
2015-06-05 13:10:00,78.01,78.01,77.89,77.91,18033.0,78.01,78.01,77.89,77.91,18033.0
2015-06-05 13:15:00,77.91,77.91,77.84,77.86,15653.0,77.91,77.91,77.84,77.86,15653.0
2015-06-05 13:20:00,77.86,77.86,77.81,77.81,15774.0,77.86,77.86,77.81,77.81,15774.0
2015-06-05 13:25:00,77.81,77.82,77.73,77.81,45862.0,77.81,77.82,77.73,77.81,45862.0
2015-06-05 13:30:00,77.81,77.98,77.81,77.98,22500.0,77.81,77.98,77.81,77.98,22500.0
2015-06-05 13:35:00,77.98,77.98,77.89,77.9,12160.0,77.98,77.98,77.89,77.9,12160.0
2015-06-05 13:40:00,77.9,77.99,77.89,77.98,27250.0,77.9,77.99,77.89,77.98,27250.0
2015-06-05 13:45:00,77.97,77.99,77.93,77.94,12747.0,77.97,77.99,77.93,77.94,12747.0
2015-06-05 13:50:00,77.97,78.0,77.95,78.0,8495.0,77.97,78.0,77.95,78.0,8495.0
2015-06-05 13:55:00,77.99,78.0,77.93,77.93,16690.0,77.99,78.0,77.93,77.93,16690.0
2015-06-05 14:00:00,77.92,78.0,77.92,77.95,10050.0,77.92,78.0,77.92,77.95,10050.0
2015-06-05 14:05:00,77.95,77.95,77.86,77.88,12784.0,77.95,77.95,77.86,77.88,12784.0
2015-06-05 14:10:00,77.88,77.89,77.86,77.89,6808.0,77.88,77.89,77.86,77.89,6808.0
2015-06-05 14:15:00,77.88,78.0,77.87,78.0,17738.0,77.88,78.0,77.87,78.0,17738.0
2015-06-05 14:20:00,78.0,78.02,77.91,77.91,21429.0,78.0,78.02,77.91,77.91,21429.0
2015-06-05 14:25:00,77.91,77.91,77.82,77.85,12282.0,77.91,77.91,77.82,77.85,12282.0
2015-06-05 14:30:00,77.85,77.86,77.81,77.85,15256.0,77.85,77.86,77.81,77.85,15256.0
2015-06-05 14:35:00,77.86,77.87,77.83,77.86,16863.0,77.86,77.87,77.83,77.86,16863.0
2015-06-05 14:40:00,77.85,77.86,77.73,77.73,16808.0,77.85,77.86,77.73,77.73,16808.0
2015-06-05 14:45:00,77.73,77.76,77.65,77.67,15875.0,77.73,77.76,77.65,77.67,15875.0
2015-06-05 14:50:00,77.68,77.85,77.68,77.85,15562.0,77.68,77.85,77.68,77.85,15562.0
2015-06-05 14:55:00,77.85,77.85,77.77,77.78,14993.0,77.85,77.85,77.77,77.78,14993.0
2015-06-05 15:00:00,77.77,77.9,77.77,77.78,21326.0,77.77,77.9,77.77,77.78,21326.0
2015-06-05 15:05:00,77.78,77.79,77.66,77.68,23913.0,77.78,77.79,77.66,77.68,23913.0
2015-06-05 15:10:00,77.69,77.72,77.64,77.67,26820.0,77.69,77.72,77.64,77.67,26820.0
2015-06-05 15:15:00,77.67,77.69,77.58,77.61,33732.0,77.67,77.69,77.58,77.61,33732.0
2015-06-05 15:20:00,77.58,77.61,77.51,77.58,56732.0,77.58,77.61,77.51,77.58,56732.0
2015-06-05 15:25:00,77.57,77.58,77.45,77.46,32146.0,77.57,77.58,77.45,77.46,32146.0
2015-06-05 15:30:00,77.45,77.55,77.43,77.54,36740.0,77.45,77.55,77.43,77.54,36740.0
2015-06-05 15:35:00,77.54,77.54,77.4,77.5,48602.0,77.54,77.54,77.4,77.5,48602.0
2015-06-05 15:40:00,77.5,77.67,77.48,77.65,54398.0,77.5,77.67,77.48,77.65,54398.0
2015-06-05 15:45:00,77.66,77.76,77.65,77.76,51462.0,77.66,77.76,77.65,77.76,51462.0
2015-06-05 15:50:00,77.75,77.77,77.7,77.7,43839.0,77.75,77.77,77.7,77.7,43839.0
2015-06-05 15:55:00,77.7,77.72,77.61,77.64,79734.0,77.7,77.72,77.61,77.64,79734.0
2015-06-08 09:30:00,77.5,77.5,77.2,77.35,19840.0,77.5,77.5,77.2,77.35,19840.0
2015-06-08 09:35:00,77.43,77.7,77.43,77.7,23262.0,77.43,77.7,77.43,77.7,23262.0
2015-06-08 09:40:00,77.67,77.91,77.61,77.65,9350.0,77.67,77.91,77.61,77.65,9350.0
2015-06-08 09:45:00,77.64,77.64,77.49,77.58,8100.0,77.64,77.64,77.49,77.58,8100.0
2015-06-08 09:50:00,77.57,77.63,77.43,77.51,22761.0,77.57,77.63,77.43,77.51,22761.0
2015-06-08 09:55:00,77.55,77.67,77.55,77.67,7400.0,77.55,77.67,77.55,77.67,7400.0
2015-06-08 10:00:00,77.64,77.74,77.58,77.68,18559.0,77.64,77.74,77.58,77.68,18559.0
2015-06-08 10:05:00,77.68,77.7,77.59,77.61,26300.0,77.68,77.7,77.59,77.61,26300.0
2015-06-08 10:10:00,77.6,77.79,77.58,77.77,14593.0,77.6,77.79,77.58,77.77,14593.0
2015-06-08 10:15:00,77.76,77.81,77.71,77.74,5018.0,77.76,77.81,77.71,77.74,5018.0
2015-06-08 10:20:00,77.77,77.83,77.73,77.78,5812.0,77.77,77.83,77.73,77.78,5812.0
2015-06-08 10:25:00,77.81,77.81,77.65,77.71,5523.0,77.81,77.81,77.65,77.71,5523.0
2015-06-08 10:30:00,77.67,77.83,77.66,77.77,8165.0,77.67,77.83,77.66,77.77,8165.0
2015-06-08 10:35:00,77.78,77.82,77.71,77.73,7100.0,77.78,77.82,77.71,77.73,7100.0
2015-06-08 10:40:00,77.74,77.83,77.67,77.71,9609.0,77.74,77.83,77.67,77.71,9609.0
2015-06-08 10:45:00,77.69,77.73,77.61,77.69,8936.0,77.69,77.73,77.61,77.69,8936.0
2015-06-08 10:50:00,77.71,77.75,77.59,77.72,10900.0,77.71,77.75,77.59,77.72,10900.0
2015-06-08 10:55:00,77.71,77.72,77.55,77.56,11881.0,77.71,77.72,77.55,77.56,11881.0
2015-06-08 11:00:00,77.57,77.67,77.5,77.62,10621.0,77.57,77.67,77.5,77.62,10621.0
2015-06-08 11:05:00,77.6,77.71,77.52,77.66,8000.0,77.6,77.71,77.52,77.66,8000.0
2015-06-08 11:10:00,77.7,77.72,77.53,77.64,9100.0,77.7,77.72,77.53,77.64,9100.0
2015-06-08 11:15:00,77.66,77.66,77.51,77.56,15431.0,77.66,77.66,77.51,77.56,15431.0
2015-06-08 11:20:00,77.57,77.68,77.5,77.55,13030.0,77.57,77.68,77.5,77.55,13030.0
2015-06-08 11:25:00,77.54,77.59,77.36,77.37,13847.0,77.54,77.59,77.36,77.37,13847.0
2015-06-08 11:30:00,77.35,77.42,77.32,77.33,7419.0,77.35,77.42,77.32,77.33,7419.0
2015-06-08 11:35:00,77.34,77.43,77.3,77.4,15200.0,77.34,77.43,77.3,77.4,15200.0
2015-06-08 11:40:00,77.4,77.41,77.36,77.38,29600.0,77.4,77.41,77.36,77.38,29600.0
2015-06-08 11:45:00,77.37,77.4,77.34,77.38,17831.0,77.37,77.4,77.34,77.38,17831.0
2015-06-08 11:50:00,77.35,77.39,77.27,77.33,9000.0,77.35,77.39,77.27,77.33,9000.0
2015-06-08 11:55:00,77.35,77.4,77.34,77.35,7257.0,77.35,77.4,77.34,77.35,7257.0
2015-06-08 12:00:00,77.36,77.4,77.28,77.31,10154.0,77.36,77.4,77.28,77.31,10154.0
2015-06-08 12:05:00,77.31,77.32,77.25,77.29,6500.0,77.31,77.32,77.25,77.29,6500.0
2015-06-08 12:10:00,77.31,77.36,77.29,77.33,4600.0,77.31,77.36,77.29,77.33,4600.0
2015-06-08 12:15:00,77.35,77.37,77.33,77.35,3600.0,77.35,77.37,77.33,77.35,3600.0
2015-06-08 12:20:00,77.34,77.37,77.32,77.34,3639.0,77.34,77.37,77.32,77.34,3639.0
2015-06-08 12:25:00,77.34,77.38,77.28,77.38,8225.0,77.34,77.38,77.28,77.38,8225.0
2015-06-08 12:30:00,77.38,77.39,77.31,77.38,6761.0,77.38,77.39,77.31,77.38,6761.0
2015-06-08 12:35:00,77.37,77.43,77.33,77.38,9310.0,77.37,77.43,77.33,77.38,9310.0
2015-06-08 12:40:00,77.37,77.38,77.32,77.35,2939.0,77.37,77.38,77.32,77.35,2939.0
2015-06-08 12:45:00,77.35,77.36,77.27,77.29,6161.0,77.35,77.36,77.27,77.29,6161.0
2015-06-08 12:50:00,77.3,77.35,77.29,77.3,6965.0,77.3,77.35,77.29,77.3,6965.0
2015-06-08 12:55:00,77.27,77.3,77.18,77.23,6300.0,77.27,77.3,77.18,77.23,6300.0
2015-06-08 13:00:00,77.2,77.3,77.2,77.27,3725.0,77.2,77.3,77.2,77.27,3725.0
2015-06-08 13:05:00,77.25,77.36,77.24,77.31,15500.0,77.25,77.36,77.24,77.31,15500.0
2015-06-08 13:10:00,77.35,77.35,77.29,77.3,3200.0,77.35,77.35,77.29,77.3,3200.0
2015-06-08 13:15:00,77.29,77.32,77.24,77.29,8500.0,77.29,77.32,77.24,77.29,8500.0
2015-06-08 13:20:00,77.31,77.31,77.23,77.26,3250.0,77.31,77.31,77.23,77.26,3250.0
2015-06-08 13:25:00,77.23,77.33,77.19,77.3,10895.0,77.23,77.33,77.19,77.3,10895.0
2015-06-08 13:30:00,77.27,77.27,77.14,77.15,5022.0,77.27,77.27,77.14,77.15,5022.0
2015-06-08 13:35:00,77.15,77.18,77.06,77.13,12995.0,77.15,77.18,77.06,77.13,12995.0
2015-06-08 13:40:00,77.12,77.15,77.12,77.12,974.0,77.12,77.15,77.12,77.12,974.0
2015-06-08 13:45:00,77.15,77.21,77.15,77.21,6206.0,77.15,77.21,77.15,77.21,6206.0
2015-06-08 13:50:00,77.22,77.31,77.2,77.31,9793.0,77.22,77.31,77.2,77.31,9793.0
2015-06-08 13:55:00,77.33,77.44,77.31,77.43,15846.0,77.33,77.44,77.31,77.43,15846.0
2015-06-08 14:00:00,77.42,77.44,77.4,77.44,25036.0,77.42,77.44,77.4,77.44,25036.0
2015-06-08 14:05:00,77.45,77.46,77.31,77.31,9985.0,77.45,77.46,77.31,77.31,9985.0
2015-06-08 14:10:00,77.31,77.39,77.31,77.36,2700.0,77.31,77.39,77.31,77.36,2700.0
2015-06-08 14:15:00,77.36,77.36,77.22,77.3,5600.0,77.36,77.36,77.22,77.3,5600.0
2015-06-08 14:20:00,77.27,77.31,77.24,77.25,3800.0,77.27,77.31,77.24,77.25,3800.0
2015-06-08 14:25:00,77.26,77.39,77.24,77.39,22459.0,77.26,77.39,77.24,77.39,22459.0
2015-06-08 14:30:00,77.39,77.51,77.37,77.48,14592.0,77.39,77.51,77.37,77.48,14592.0
2015-06-08 14:35:00,77.48,77.54,77.48,77.52,9295.0,77.48,77.54,77.48,77.52,9295.0
2015-06-08 14:40:00,77.53,77.59,77.52,77.57,17255.0,77.53,77.59,77.52,77.57,17255.0
2015-06-08 14:45:00,77.55,77.65,77.53,77.6,20011.0,77.55,77.65,77.53,77.6,20011.0
2015-06-08 14:50:00,77.59,77.67,77.53,77.55,13581.0,77.59,77.67,77.53,77.55,13581.0
2015-06-08 14:55:00,77.54,77.54,77.46,77.49,9504.0,77.54,77.54,77.46,77.49,9504.0
2015-06-08 15:00:00,77.5,77.5,77.41,77.45,7502.0,77.5,77.5,77.41,77.45,7502.0
2015-06-08 15:05:00,77.46,77.51,77.46,77.46,6245.0,77.46,77.51,77.46,77.46,6245.0
2015-06-08 15:10:00,77.45,77.45,77.4,77.43,9066.0,77.45,77.45,77.4,77.43,9066.0
2015-06-08 15:15:00,77.45,77.48,77.36,77.36,9509.0,77.45,77.48,77.36,77.36,9509.0
2015-06-08 15:20:00,77.38,77.41,77.3,77.3,14300.0,77.38,77.41,77.3,77.3,14300.0
2015-06-08 15:25:00,77.28,77.29,77.23,77.23,7469.0,77.28,77.29,77.23,77.23,7469.0
2015-06-08 15:30:00,77.25,77.27,77.19,77.23,13300.0,77.25,77.27,77.19,77.23,13300.0
2015-06-08 15:35:00,77.21,77.23,77.15,77.16,16193.0,77.21,77.23,77.15,77.16,16193.0
2015-06-08 15:40:00,77.15,77.19,77.13,77.17,16312.0,77.15,77.19,77.13,77.17,16312.0
2015-06-08 15:45:00,77.17,77.21,77.16,77.19,28143.0,77.17,77.21,77.16,77.19,28143.0
2015-06-08 15:50:00,77.18,77.18,77.12,77.13,50851.0,77.18,77.18,77.12,77.13,50851.0
2015-06-08 15:55:00,77.12,77.15,77.06,77.11,73664.0,77.12,77.15,77.06,77.11,73664.0
2015-06-09 09:30:00,77.0,77.4,76.76,77.26,32913.0,77.0,77.4,76.76,77.26,32913.0
2015-06-09 09:35:00,77.26,77.38,76.98,77.12,30330.0,77.26,77.38,76.98,77.12,30330.0
2015-06-09 09:40:00,77.01,77.04,76.81,76.94,55168.0,77.01,77.04,76.81,76.94,55168.0
2015-06-09 09:45:00,76.91,77.02,76.79,76.98,42610.0,76.91,77.02,76.79,76.98,42610.0
2015-06-09 09:50:00,77.0,77.07,76.93,77.03,16600.0,77.0,77.07,76.93,77.03,16600.0
2015-06-09 09:55:00,77.03,77.16,76.98,77.08,25326.0,77.03,77.16,76.98,77.08,25326.0
2015-06-09 10:00:00,77.08,77.12,76.87,76.87,9709.0,77.08,77.12,76.87,76.87,9709.0
2015-06-09 10:05:00,76.86,77.03,76.83,76.92,9450.0,76.86,77.03,76.83,76.92,9450.0
2015-06-09 10:10:00,76.97,76.98,76.77,76.77,22800.0,76.97,76.98,76.77,76.77,22800.0
2015-06-09 10:15:00,76.8,76.84,76.55,76.55,23459.0,76.8,76.84,76.55,76.55,23459.0
2015-06-09 10:20:00,76.52,76.59,76.4,76.42,28194.0,76.52,76.59,76.4,76.42,28194.0
2015-06-09 10:25:00,76.43,76.51,76.38,76.44,36578.0,76.43,76.51,76.38,76.44,36578.0
2015-06-09 10:30:00,76.43,76.44,76.27,76.33,42897.0,76.43,76.44,76.27,76.33,42897.0
2015-06-09 10:35:00,76.35,76.69,76.31,76.68,65090.0,76.35,76.69,76.31,76.68,65090.0
2015-06-09 10:40:00,76.69,76.85,76.69,76.85,17157.0,76.69,76.85,76.69,76.85,17157.0
2015-06-09 10:45:00,76.85,76.85,76.7,76.73,7950.0,76.85,76.85,76.7,76.73,7950.0
2015-06-09 10:50:00,76.74,76.85,76.71,76.75,20111.0,76.74,76.85,76.71,76.75,20111.0
2015-06-09 10:55:00,76.72,76.83,76.68,76.79,22637.0,76.72,76.83,76.68,76.79,22637.0
2015-06-09 11:00:00,76.81,76.83,76.7,76.77,19330.0,76.81,76.83,76.7,76.77,19330.0
2015-06-09 11:05:00,76.79,76.87,76.74,76.77,14877.0,76.79,76.87,76.74,76.77,14877.0
2015-06-09 11:10:00,76.77,76.93,76.76,76.8,20282.0,76.77,76.93,76.76,76.8,20282.0
2015-06-09 11:15:00,76.8,76.84,76.64,76.66,10349.0,76.8,76.84,76.64,76.66,10349.0
2015-06-09 11:20:00,76.69,76.79,76.69,76.73,9163.0,76.69,76.79,76.69,76.73,9163.0
2015-06-09 11:25:00,76.74,76.8,76.71,76.8,9287.0,76.74,76.8,76.71,76.8,9287.0
2015-06-09 11:30:00,76.82,76.92,76.8,76.8,5900.0,76.82,76.92,76.8,76.8,5900.0
2015-06-09 11:35:00,76.81,76.91,76.79,76.91,5585.0,76.81,76.91,76.79,76.91,5585.0
2015-06-09 11:40:00,76.91,76.92,76.8,76.82,5246.0,76.91,76.92,76.8,76.82,5246.0
2015-06-09 11:45:00,76.83,76.95,76.77,76.89,33896.0,76.83,76.95,76.77,76.89,33896.0
2015-06-09 11:50:00,76.88,76.93,76.78,76.79,5839.0,76.88,76.93,76.78,76.79,5839.0
2015-06-09 11:55:00,76.79,76.82,76.74,76.81,5500.0,76.79,76.82,76.74,76.81,5500.0
2015-06-09 12:00:00,76.81,76.81,76.66,76.69,9242.0,76.81,76.81,76.66,76.69,9242.0
2015-06-09 12:05:00,76.71,76.74,76.69,76.69,4119.0,76.71,76.74,76.69,76.69,4119.0
2015-06-09 12:10:00,76.72,76.73,76.68,76.69,10177.0,76.72,76.73,76.68,76.69,10177.0
2015-06-09 12:15:00,76.69,76.8,76.63,76.78,28816.0,76.69,76.8,76.63,76.78,28816.0
2015-06-09 12:20:00,76.76,76.81,76.69,76.75,19334.0,76.76,76.81,76.69,76.75,19334.0
2015-06-09 12:25:00,76.73,76.75,76.68,76.68,2100.0,76.73,76.75,76.68,76.68,2100.0
2015-06-09 12:30:00,76.66,76.69,76.57,76.66,11700.0,76.66,76.69,76.57,76.66,11700.0
2015-06-09 12:35:00,76.66,76.76,76.65,76.7,6400.0,76.66,76.76,76.65,76.7,6400.0
2015-06-09 12:40:00,76.7,76.7,76.61,76.67,8894.0,76.7,76.7,76.61,76.67,8894.0
2015-06-09 12:45:00,76.67,76.67,76.55,76.58,7005.0,76.67,76.67,76.55,76.58,7005.0
2015-06-09 12:50:00,76.58,76.66,76.58,76.63,5700.0,76.58,76.66,76.58,76.63,5700.0
2015-06-09 12:55:00,76.64,76.7,76.6,76.67,10206.0,76.64,76.7,76.6,76.67,10206.0
2015-06-09 13:00:00,76.68,76.73,76.67,76.73,4216.0,76.68,76.73,76.67,76.73,4216.0
2015-06-09 13:05:00,76.7,76.83,76.7,76.83,6700.0,76.7,76.83,76.7,76.83,6700.0
2015-06-09 13:10:00,76.83,76.84,76.77,76.77,6030.0,76.83,76.84,76.77,76.77,6030.0
2015-06-09 13:15:00,76.76,76.83,76.7,76.83,8530.0,76.76,76.83,76.7,76.83,8530.0
2015-06-09 13:20:00,76.83,76.84,76.77,76.81,5956.0,76.83,76.84,76.77,76.81,5956.0
2015-06-09 13:25:00,76.82,76.87,76.8,76.87,5900.0,76.82,76.87,76.8,76.87,5900.0
2015-06-09 13:30:00,76.87,76.87,76.8,76.83,6000.0,76.87,76.87,76.8,76.83,6000.0
2015-06-09 13:35:00,76.84,76.91,76.82,76.87,11948.0,76.84,76.91,76.82,76.87,11948.0
2015-06-09 13:40:00,76.86,76.93,76.81,76.85,24479.0,76.86,76.93,76.81,76.85,24479.0
2015-06-09 13:45:00,76.85,76.89,76.8,76.85,12739.0,76.85,76.89,76.8,76.85,12739.0
2015-06-09 13:50:00,76.85,76.89,76.8,76.84,9000.0,76.85,76.89,76.8,76.84,9000.0
2015-06-09 13:55:00,76.83,76.91,76.8,76.89,8900.0,76.83,76.91,76.8,76.89,8900.0
2015-06-09 14:00:00,76.9,76.95,76.85,76.9,9800.0,76.9,76.95,76.85,76.9,9800.0
2015-06-09 14:05:00,76.92,76.92,76.82,76.9,8692.0,76.92,76.92,76.82,76.9,8692.0
2015-06-09 14:10:00,76.88,76.95,76.83,76.88,12200.0,76.88,76.95,76.83,76.88,12200.0
2015-06-09 14:15:00,76.86,76.93,76.86,76.9,6621.0,76.86,76.93,76.86,76.9,6621.0
2015-06-09 14:20:00,76.91,77.01,76.88,77.0,8889.0,76.91,77.01,76.88,77.0,8889.0
2015-06-09 14:25:00,77.01,77.06,76.98,77.05,16253.0,77.01,77.06,76.98,77.05,16253.0
2015-06-09 14:30:00,77.05,77.12,77.03,77.05,9900.0,77.05,77.12,77.03,77.05,9900.0
2015-06-09 14:35:00,77.02,77.1,77.0,77.1,7400.0,77.02,77.1,77.0,77.1,7400.0
2015-06-09 14:40:00,77.13,77.14,77.02,77.03,9270.0,77.13,77.14,77.02,77.03,9270.0
2015-06-09 14:45:00,77.05,77.07,77.02,77.05,7400.0,77.05,77.07,77.02,77.05,7400.0
2015-06-09 14:50:00,77.05,77.07,77.01,77.03,41423.0,77.05,77.07,77.01,77.03,41423.0
2015-06-09 14:55:00,77.02,77.06,77.0,77.05,10740.0,77.02,77.06,77.0,77.05,10740.0
2015-06-09 15:00:00,77.03,77.04,76.91,76.93,14821.0,77.03,77.04,76.91,76.93,14821.0
2015-06-09 15:05:00,76.93,76.94,76.84,76.84,9537.0,76.93,76.94,76.84,76.84,9537.0
2015-06-09 15:10:00,76.84,76.95,76.81,76.94,14685.0,76.84,76.95,76.81,76.94,14685.0
2015-06-09 15:15:00,76.94,77.03,76.91,77.03,13631.0,76.94,77.03,76.91,77.03,13631.0
2015-06-09 15:20:00,77.01,77.02,76.94,77.0,18390.0,77.01,77.02,76.94,77.0,18390.0
2015-06-09 15:25:00,77.0,77.01,76.92,76.97,19246.0,77.0,77.01,76.92,76.97,19246.0
2015-06-09 15:30:00,76.96,77.02,76.93,77.01,30756.0,76.96,77.02,76.93,77.01,30756.0
2015-06-09 15:35:00,77.01,77.1,76.99,77.09,24596.0,77.01,77.1,76.99,77.09,24596.0
2015-06-09 15:40:00,77.08,77.17,77.05,77.16,35655.0,77.08,77.17,77.05,77.16,35655.0
2015-06-09 15:45:00,77.16,77.19,77.12,77.19,26772.0,77.16,77.19,77.12,77.19,26772.0
2015-06-09 15:50:00,77.19,77.24,77.18,77.21,32013.0,77.19,77.24,77.18,77.21,32013.0
2015-06-09 15:55:00,77.21,77.21,77.09,77.1,48493.0,77.21,77.21,77.09,77.1,48493.0
2015-06-10 09:30:00,77.41,77.48,76.93,77.38,35913.0,77.41,77.48,76.93,77.38,35913.0
2015-06-10 09:35:00,77.32,77.44,77.21,77.36,3763.0,77.32,77.44,77.21,77.36,3763.0
2015-06-10 09:40:00,77.3,77.32,77.16,77.29,3900.0,77.3,77.32,77.16,77.29,3900.0
2015-06-10 09:45:00,77.33,77.49,77.24,77.36,8630.0,77.33,77.49,77.24,77.36,8630.0
2015-06-10 09:50:00,77.38,77.73,77.37,77.69,10126.0,77.38,77.73,77.37,77.69,10126.0
2015-06-10 09:55:00,77.7,77.82,77.67,77.8,21320.0,77.7,77.82,77.67,77.8,21320.0
2015-06-10 10:00:00,77.8,77.87,77.59,77.6,18563.0,77.8,77.87,77.59,77.6,18563.0
2015-06-10 10:05:00,77.63,77.67,77.54,77.63,8100.0,77.63,77.67,77.54,77.63,8100.0
2015-06-10 10:10:00,77.66,77.66,77.37,77.41,26322.0,77.66,77.66,77.37,77.41,26322.0
2015-06-10 10:15:00,77.43,77.55,77.41,77.5,39080.0,77.43,77.55,77.41,77.5,39080.0
2015-06-10 10:20:00,77.48,77.64,77.48,77.58,16166.0,77.48,77.64,77.48,77.58,16166.0
2015-06-10 10:25:00,77.58,77.81,77.58,77.73,15237.0,77.58,77.81,77.58,77.73,15237.0
2015-06-10 10:30:00,77.73,77.73,77.57,77.7,10679.0,77.73,77.73,77.57,77.7,10679.0
2015-06-10 10:35:00,77.7,77.72,77.58,77.58,11368.0,77.7,77.72,77.58,77.58,11368.0
2015-06-10 10:40:00,77.59,77.69,77.56,77.59,14897.0,77.59,77.69,77.56,77.59,14897.0
2015-06-10 10:45:00,77.59,77.6,77.53,77.56,8368.0,77.59,77.6,77.53,77.56,8368.0
2015-06-10 10:50:00,77.56,77.57,77.44,77.5,9045.0,77.56,77.57,77.44,77.5,9045.0
2015-06-10 10:55:00,77.5,77.58,77.5,77.51,11499.0,77.5,77.58,77.5,77.51,11499.0
2015-06-10 11:00:00,77.54,77.57,77.44,77.44,13349.0,77.54,77.57,77.44,77.44,13349.0
2015-06-10 11:05:00,77.44,77.48,77.4,77.4,10158.0,77.44,77.48,77.4,77.4,10158.0
2015-06-10 11:10:00,77.42,77.79,77.39,77.64,25110.0,77.42,77.79,77.39,77.64,25110.0
2015-06-10 11:15:00,77.63,77.79,77.59,77.59,16045.0,77.63,77.79,77.59,77.59,16045.0
2015-06-10 11:20:00,77.58,77.6,77.45,77.6,15100.0,77.58,77.6,77.45,77.6,15100.0
2015-06-10 11:25:00,77.58,77.67,77.52,77.65,10620.0,77.58,77.67,77.52,77.65,10620.0
2015-06-10 11:30:00,77.67,77.72,77.57,77.64,10500.0,77.67,77.72,77.57,77.64,10500.0
2015-06-10 11:35:00,77.65,77.8,77.65,77.76,10824.0,77.65,77.8,77.65,77.76,10824.0
2015-06-10 11:40:00,77.78,77.78,77.69,77.75,10850.0,77.78,77.78,77.69,77.75,10850.0
2015-06-10 11:45:00,77.75,77.78,77.64,77.64,16800.0,77.75,77.78,77.64,77.64,16800.0
2015-06-10 11:50:00,77.64,77.72,77.63,77.71,9895.0,77.64,77.72,77.63,77.71,9895.0
2015-06-10 11:55:00,77.68,77.76,77.62,77.62,12729.0,77.68,77.76,77.62,77.62,12729.0
2015-06-10 12:00:00,77.61,77.73,77.6,77.7,8365.0,77.61,77.73,77.6,77.7,8365.0
2015-06-10 12:05:00,77.7,77.73,77.61,77.64,23832.0,77.7,77.73,77.61,77.64,23832.0
2015-06-10 12:10:00,77.65,77.68,77.62,77.65,11985.0,77.65,77.68,77.62,77.65,11985.0
2015-06-10 12:15:00,77.65,77.67,77.6,77.64,13545.0,77.65,77.67,77.6,77.64,13545.0
2015-06-10 12:20:00,77.64,77.78,77.64,77.78,4992.0,77.64,77.78,77.64,77.78,4992.0
2015-06-10 12:25:00,77.78,77.82,77.76,77.81,8500.0,77.78,77.82,77.76,77.81,8500.0
2015-06-10 12:30:00,77.82,77.88,77.78,77.84,6700.0,77.82,77.88,77.78,77.84,6700.0
2015-06-10 12:35:00,77.81,77.9,77.8,77.84,10296.0,77.81,77.9,77.8,77.84,10296.0
2015-06-10 12:40:00,77.84,77.89,77.8,77.89,6868.0,77.84,77.89,77.8,77.89,6868.0
2015-06-10 12:45:00,77.86,77.92,77.83,77.86,9035.0,77.86,77.92,77.83,77.86,9035.0
2015-06-10 12:50:00,77.84,77.93,77.84,77.85,8122.0,77.84,77.93,77.84,77.85,8122.0
2015-06-10 12:55:00,77.86,77.93,77.83,77.87,11800.0,77.86,77.93,77.83,77.87,11800.0
2015-06-10 13:00:00,77.88,77.92,77.83,77.88,8000.0,77.88,77.92,77.83,77.88,8000.0
2015-06-10 13:05:00,77.91,78.04,77.91,78.04,6897.0,77.91,78.04,77.91,78.04,6897.0
2015-06-10 13:10:00,78.05,78.07,77.99,78.02,7700.0,78.05,78.07,77.99,78.02,7700.0
2015-06-10 13:15:00,78.03,78.03,77.85,77.85,7500.0,78.03,78.03,77.85,77.85,7500.0
2015-06-10 13:20:00,77.86,77.99,77.86,77.95,5272.0,77.86,77.99,77.86,77.95,5272.0
2015-06-10 13:25:00,77.99,78.01,77.9,77.9,7996.0,77.99,78.01,77.9,77.9,7996.0
2015-06-10 13:30:00,77.91,77.97,77.9,77.95,8010.0,77.91,77.97,77.9,77.95,8010.0
2015-06-10 13:35:00,77.98,78.05,77.98,78.02,7520.0,77.98,78.05,77.98,78.02,7520.0
2015-06-10 13:40:00,78.02,78.03,77.93,77.96,7396.0,78.02,78.03,77.93,77.96,7396.0
2015-06-10 13:45:00,77.94,77.97,77.89,77.97,6579.0,77.94,77.97,77.89,77.97,6579.0
2015-06-10 13:50:00,77.94,77.99,77.86,77.94,6862.0,77.94,77.99,77.86,77.94,6862.0
2015-06-10 13:55:00,77.97,77.97,77.85,77.95,5808.0,77.97,77.97,77.85,77.95,5808.0
2015-06-10 14:00:00,77.94,78.06,77.93,78.03,7967.0,77.94,78.06,77.93,78.03,7967.0
2015-06-10 14:05:00,78.04,78.06,77.98,78.01,16100.0,78.04,78.06,77.98,78.01,16100.0
2015-06-10 14:10:00,78.01,78.03,77.94,78.02,9437.0,78.01,78.03,77.94,78.02,9437.0
2015-06-10 14:15:00,78.03,78.04,77.98,78.01,10557.0,78.03,78.04,77.98,78.01,10557.0
2015-06-10 14:20:00,78.01,78.07,77.99,78.02,10750.0,78.01,78.07,77.99,78.02,10750.0
2015-06-10 14:25:00,78.01,78.05,77.95,78.03,12760.0,78.01,78.05,77.95,78.03,12760.0
2015-06-10 14:30:00,78.04,78.07,78.0,78.03,11523.0,78.04,78.07,78.0,78.03,11523.0
2015-06-10 14:35:00,78.02,78.05,77.99,78.0,7950.0,78.02,78.05,77.99,78.0,7950.0
2015-06-10 14:40:00,78.0,78.06,77.97,78.05,25597.0,78.0,78.06,77.97,78.05,25597.0
2015-06-10 14:45:00,78.04,78.15,78.03,78.07,21469.0,78.04,78.15,78.03,78.07,21469.0
2015-06-10 14:50:00,78.06,78.13,78.04,78.09,17702.0,78.06,78.13,78.04,78.09,17702.0
2015-06-10 14:55:00,78.08,78.11,78.05,78.1,12477.0,78.08,78.11,78.05,78.1,12477.0
2015-06-10 15:00:00,78.11,78.12,78.04,78.08,18735.0,78.11,78.12,78.04,78.08,18735.0
2015-06-10 15:05:00,78.09,78.15,78.08,78.08,8800.0,78.09,78.15,78.08,78.08,8800.0
2015-06-10 15:10:00,78.08,78.08,78.04,78.06,14857.0,78.08,78.08,78.04,78.06,14857.0
2015-06-10 15:15:00,78.06,78.13,78.04,78.12,24200.0,78.06,78.13,78.04,78.12,24200.0
2015-06-10 15:20:00,78.12,78.19,78.12,78.16,29198.0,78.12,78.19,78.12,78.16,29198.0
2015-06-10 15:25:00,78.16,78.18,78.14,78.16,24147.0,78.16,78.18,78.14,78.16,24147.0
2015-06-10 15:30:00,78.16,78.19,78.14,78.19,29421.0,78.16,78.19,78.14,78.19,29421.0
2015-06-10 15:35:00,78.19,78.2,78.08,78.14,22180.0,78.19,78.2,78.08,78.14,22180.0
2015-06-10 15:40:00,78.15,78.2,78.15,78.17,18082.0,78.15,78.2,78.15,78.17,18082.0
2015-06-10 15:45:00,78.17,78.27,78.17,78.25,41635.0,78.17,78.27,78.17,78.25,41635.0
2015-06-10 15:50:00,78.16,78.28,78.12,78.26,135099.0,78.16,78.28,78.12,78.26,135099.0
2015-06-10 15:55:00,78.26,78.31,78.22,78.23,142849.0,78.26,78.31,78.22,78.23,142849.0
2015-06-11 09:30:00,78.62,78.62,78.29,78.37,12665.0,78.62,78.62,78.29,78.37,12665.0
2015-06-11 09:35:00,78.53,79.0,78.52,78.96,24865.0,78.53,79.0,78.52,78.96,24865.0
2015-06-11 09:40:00,78.94,78.94,78.67,78.7,7385.0,78.94,78.94,78.67,78.7,7385.0
2015-06-11 09:45:00,78.7,79.05,78.65,78.96,51774.0,78.7,79.05,78.65,78.96,51774.0
2015-06-11 09:50:00,79.0,79.21,79.0,79.07,9500.0,79.0,79.21,79.0,79.07,9500.0
2015-06-11 09:55:00,79.1,79.11,79.01,79.01,1800.0,79.1,79.11,79.01,79.01,1800.0
2015-06-11 10:00:00,79.01,79.1,78.88,79.04,9748.0,79.01,79.1,78.88,79.04,9748.0
2015-06-11 10:05:00,79.07,79.1,78.95,78.95,4280.0,79.07,79.1,78.95,78.95,4280.0
2015-06-11 10:10:00,78.91,79.01,78.82,78.89,27800.0,78.91,79.01,78.82,78.89,27800.0
2015-06-11 10:15:00,78.89,78.97,78.86,78.97,3914.0,78.89,78.97,78.86,78.97,3914.0
2015-06-11 10:20:00,78.98,78.98,78.83,78.87,3700.0,78.98,78.98,78.83,78.87,3700.0
2015-06-11 10:25:00,78.89,78.91,78.72,78.78,9700.0,78.89,78.91,78.72,78.78,9700.0
2015-06-11 10:30:00,78.74,78.89,78.63,78.83,18925.0,78.74,78.89,78.63,78.83,18925.0
2015-06-11 10:35:00,78.82,78.84,78.67,78.8,7300.0,78.82,78.84,78.67,78.8,7300.0
2015-06-11 10:40:00,78.83,79.01,78.81,78.9,10974.0,78.83,79.01,78.81,78.9,10974.0
2015-06-11 10:45:00,78.9,79.08,78.9,79.05,18852.0,78.9,79.08,78.9,79.05,18852.0
2015-06-11 10:50:00,79.06,79.09,78.98,79.03,10168.0,79.06,79.09,78.98,79.03,10168.0
2015-06-11 10:55:00,79.02,79.04,78.96,78.97,12100.0,79.02,79.04,78.96,78.97,12100.0
2015-06-11 11:00:00,78.94,78.98,78.87,78.87,8805.0,78.94,78.98,78.87,78.87,8805.0
2015-06-11 11:05:00,78.84,78.94,78.83,78.91,9653.0,78.84,78.94,78.83,78.91,9653.0
2015-06-11 11:10:00,78.87,78.94,78.82,78.86,9064.0,78.87,78.94,78.82,78.86,9064.0
2015-06-11 11:15:00,78.82,78.95,78.81,78.87,4639.0,78.82,78.95,78.81,78.87,4639.0
2015-06-11 11:20:00,78.86,78.96,78.8,78.96,27877.0,78.86,78.96,78.8,78.96,27877.0
2015-06-11 11:25:00,78.93,79.03,78.89,78.99,13181.0,78.93,79.03,78.89,78.99,13181.0
2015-06-11 11:30:00,79.0,79.03,78.95,78.97,5353.0,79.0,79.03,78.95,78.97,5353.0
2015-06-11 11:35:00,78.97,79.09,78.97,79.02,9997.0,78.97,79.09,78.97,79.02,9997.0
2015-06-11 11:40:00,79.02,79.07,78.94,78.95,9448.0,79.02,79.07,78.94,78.95,9448.0
2015-06-11 11:45:00,78.93,78.96,78.9,78.91,5805.0,78.93,78.96,78.9,78.91,5805.0
2015-06-11 11:50:00,78.93,79.05,78.91,79.04,9773.0,78.93,79.05,78.91,79.04,9773.0
2015-06-11 11:55:00,79.05,79.06,78.93,78.93,7647.0,79.05,79.06,78.93,78.93,7647.0
2015-06-11 12:00:00,78.91,79.1,78.91,79.09,16101.0,78.91,79.1,78.91,79.09,16101.0
2015-06-11 12:05:00,79.1,79.11,79.03,79.04,6239.0,79.1,79.11,79.03,79.04,6239.0
2015-06-11 12:10:00,79.03,79.06,78.99,79.01,4679.0,79.03,79.06,78.99,79.01,4679.0
2015-06-11 12:15:00,78.98,79.02,78.93,79.02,6546.0,78.98,79.02,78.93,79.02,6546.0
2015-06-11 12:20:00,79.01,79.03,78.95,79.02,10905.0,79.01,79.03,78.95,79.02,10905.0
2015-06-11 12:25:00,78.99,79.07,78.95,79.02,7874.0,78.99,79.07,78.95,79.02,7874.0
2015-06-11 12:30:00,79.0,79.03,78.96,79.01,4847.0,79.0,79.03,78.96,79.01,4847.0
2015-06-11 12:35:00,79.0,79.05,78.97,79.04,6492.0,79.0,79.05,78.97,79.04,6492.0
2015-06-11 12:40:00,79.02,79.06,79.01,79.05,4400.0,79.02,79.06,79.01,79.05,4400.0
2015-06-11 12:45:00,79.05,79.1,79.03,79.05,9177.0,79.05,79.1,79.03,79.05,9177.0
2015-06-11 12:50:00,79.02,79.03,78.95,79.0,21650.0,79.02,79.03,78.95,79.0,21650.0
2015-06-11 12:55:00,79.0,79.11,78.99,79.08,9398.0,79.0,79.11,78.99,79.08,9398.0
2015-06-11 13:00:00,79.07,79.1,79.01,79.03,6819.0,79.07,79.1,79.01,79.03,6819.0
2015-06-11 13:05:00,79.0,79.03,78.94,79.02,13727.0,79.0,79.03,78.94,79.02,13727.0
2015-06-11 13:10:00,79.01,79.02,78.94,78.95,6804.0,79.01,79.02,78.94,78.95,6804.0
2015-06-11 13:15:00,78.95,79.0,78.94,78.97,7675.0,78.95,79.0,78.94,78.97,7675.0
2015-06-11 13:20:00,78.97,78.99,78.87,78.91,12578.0,78.97,78.99,78.87,78.91,12578.0
2015-06-11 13:25:00,78.9,78.91,78.81,78.82,26204.0,78.9,78.91,78.81,78.82,26204.0
2015-06-11 13:30:00,78.81,78.86,78.81,78.83,3800.0,78.81,78.86,78.81,78.83,3800.0
2015-06-11 13:35:00,78.84,78.94,78.82,78.84,28763.0,78.84,78.94,78.82,78.84,28763.0
2015-06-11 13:40:00,78.88,78.91,78.76,78.8,22405.0,78.88,78.91,78.76,78.8,22405.0
2015-06-11 13:45:00,78.8,78.8,78.7,78.71,24550.0,78.8,78.8,78.7,78.71,24550.0
2015-06-11 13:50:00,78.72,78.78,78.66,78.66,44503.0,78.72,78.78,78.66,78.66,44503.0
2015-06-11 13:55:00,78.66,78.72,78.66,78.68,9319.0,78.66,78.72,78.66,78.68,9319.0
2015-06-11 14:00:00,78.68,78.72,78.61,78.63,8494.0,78.68,78.72,78.61,78.63,8494.0
2015-06-11 14:05:00,78.64,78.74,78.64,78.65,8502.0,78.64,78.74,78.64,78.65,8502.0
2015-06-11 14:10:00,78.66,78.68,78.61,78.62,10626.0,78.66,78.68,78.61,78.62,10626.0
2015-06-11 14:15:00,78.63,78.67,78.54,78.55,11976.0,78.63,78.67,78.54,78.55,11976.0
2015-06-11 14:20:00,78.56,78.61,78.53,78.54,14352.0,78.56,78.61,78.53,78.54,14352.0
2015-06-11 14:25:00,78.57,78.6,78.53,78.54,4291.0,78.57,78.6,78.53,78.54,4291.0
2015-06-11 14:30:00,78.54,78.6,78.53,78.56,7546.0,78.54,78.6,78.53,78.56,7546.0
2015-06-11 14:35:00,78.57,78.59,78.54,78.56,5111.0,78.57,78.59,78.54,78.56,5111.0
2015-06-11 14:40:00,78.55,78.59,78.55,78.56,9601.0,78.55,78.59,78.55,78.56,9601.0
2015-06-11 14:45:00,78.56,78.6,78.52,78.52,10697.0,78.56,78.6,78.52,78.52,10697.0
2015-06-11 14:50:00,78.52,78.55,78.45,78.46,14046.0,78.52,78.55,78.45,78.46,14046.0
2015-06-11 14:55:00,78.45,78.51,78.44,78.51,11885.0,78.45,78.51,78.44,78.51,11885.0
2015-06-11 15:00:00,78.5,78.5,78.45,78.46,14745.0,78.5,78.5,78.45,78.46,14745.0
2015-06-11 15:05:00,78.45,78.5,78.45,78.48,11409.0,78.45,78.5,78.45,78.48,11409.0
2015-06-11 15:10:00,78.48,78.5,78.47,78.49,11055.0,78.48,78.5,78.47,78.49,11055.0
2015-06-11 15:15:00,78.49,78.5,78.47,78.49,12037.0,78.49,78.5,78.47,78.49,12037.0
2015-06-11 15:20:00,78.49,78.5,78.46,78.47,20203.0,78.49,78.5,78.46,78.47,20203.0
2015-06-11 15:25:00,78.46,78.47,78.42,78.44,10899.0,78.46,78.47,78.42,78.44,10899.0
2015-06-11 15:30:00,78.45,78.46,78.42,78.45,21526.0,78.45,78.46,78.42,78.45,21526.0
2015-06-11 15:35:00,78.46,78.5,78.45,78.49,26133.0,78.46,78.5,78.45,78.49,26133.0
2015-06-11 15:40:00,78.5,78.52,78.47,78.49,30618.0,78.5,78.52,78.47,78.49,30618.0
2015-06-11 15:45:00,78.49,78.54,78.46,78.52,42124.0,78.49,78.54,78.46,78.52,42124.0
2015-06-11 15:50:00,78.52,78.57,78.51,78.57,54802.0,78.52,78.57,78.51,78.57,54802.0
2015-06-11 15:55:00,78.57,78.65,78.55,78.65,88291.0,78.57,78.65,78.55,78.65,88291.0
2015-06-12 09:30:00,78.45,78.84,78.37,78.76,34506.0,78.45,78.84,78.37,78.76,34506.0
2015-06-12 09:35:00,78.82,78.91,78.75,78.89,19599.0,78.82,78.91,78.75,78.89,19599.0
2015-06-12 09:40:00,78.87,78.98,78.75,78.98,25584.0,78.87,78.98,78.75,78.98,25584.0
2015-06-12 09:45:00,78.94,79.23,78.92,79.21,21418.0,78.94,79.23,78.92,79.21,21418.0
2015-06-12 09:50:00,79.22,79.24,79.08,79.2,60802.0,79.22,79.24,79.08,79.2,60802.0
2015-06-12 09:55:00,79.19,79.19,79.06,79.15,28070.0,79.19,79.19,79.06,79.15,28070.0
2015-06-12 10:00:00,79.14,79.42,79.07,79.42,75822.0,79.14,79.42,79.07,79.42,75822.0
2015-06-12 10:05:00,79.42,79.44,79.28,79.4,18072.0,79.42,79.44,79.28,79.4,18072.0
2015-06-12 10:10:00,79.38,79.39,79.26,79.3,17283.0,79.38,79.39,79.26,79.3,17283.0
2015-06-12 10:15:00,79.3,79.38,79.2,79.25,15676.0,79.3,79.38,79.2,79.25,15676.0
2015-06-12 10:20:00,79.25,79.27,79.15,79.17,8318.0,79.25,79.27,79.15,79.17,8318.0
2015-06-12 10:25:00,79.17,79.23,79.11,79.12,14499.0,79.17,79.23,79.11,79.12,14499.0
2015-06-12 10:30:00,79.1,79.17,79.02,79.08,15856.0,79.1,79.17,79.02,79.08,15856.0
2015-06-12 10:35:00,79.05,79.07,78.95,79.02,11554.0,79.05,79.07,78.95,79.02,11554.0
2015-06-12 10:40:00,78.99,79.05,78.98,79.05,8200.0,78.99,79.05,78.98,79.05,8200.0
2015-06-12 10:45:00,79.07,79.1,78.91,79.02,9526.0,79.07,79.1,78.91,79.02,9526.0
2015-06-12 10:50:00,79.0,79.11,78.99,79.01,10787.0,79.0,79.11,78.99,79.01,10787.0
2015-06-12 10:55:00,79.04,79.08,78.92,78.92,12100.0,79.04,79.08,78.92,78.92,12100.0
2015-06-12 11:00:00,78.92,78.93,78.83,78.87,19918.0,78.92,78.93,78.83,78.87,19918.0
2015-06-12 11:05:00,78.9,78.96,78.9,78.95,7517.0,78.9,78.96,78.9,78.95,7517.0
2015-06-12 11:10:00,78.94,79.09,78.87,79.06,22816.0,78.94,79.09,78.87,79.06,22816.0
2015-06-12 11:15:00,79.07,79.12,78.95,78.99,15412.0,79.07,79.12,78.95,78.99,15412.0
2015-06-12 11:20:00,79.0,79.02,78.95,79.01,17250.0,79.0,79.02,78.95,79.01,17250.0
2015-06-12 11:25:00,78.99,79.16,78.99,79.15,9289.0,78.99,79.16,78.99,79.15,9289.0
2015-06-12 11:30:00,79.13,79.14,79.06,79.08,4000.0,79.13,79.14,79.06,79.08,4000.0
2015-06-12 11:35:00,79.1,79.15,79.05,79.11,7832.0,79.1,79.15,79.05,79.11,7832.0
2015-06-12 11:40:00,79.13,79.19,79.01,79.01,11790.0,79.13,79.19,79.01,79.01,11790.0
2015-06-12 11:45:00,79.01,79.06,78.97,79.04,6704.0,79.01,79.06,78.97,79.04,6704.0
2015-06-12 11:50:00,79.07,79.16,79.07,79.15,4800.0,79.07,79.16,79.07,79.15,4800.0
2015-06-12 11:55:00,79.17,79.19,79.01,79.03,10186.0,79.17,79.19,79.01,79.03,10186.0
2015-06-12 12:00:00,79.02,79.02,78.9,78.91,10906.0,79.02,79.02,78.9,78.91,10906.0
2015-06-12 12:05:00,78.93,78.99,78.93,78.97,3300.0,78.93,78.99,78.93,78.97,3300.0
2015-06-12 12:10:00,78.96,79.0,78.93,78.97,5591.0,78.96,79.0,78.93,78.97,5591.0
2015-06-12 12:15:00,78.95,78.99,78.91,78.91,9174.0,78.95,78.99,78.91,78.91,9174.0
2015-06-12 12:20:00,78.89,79.03,78.86,79.03,7600.0,78.89,79.03,78.86,79.03,7600.0
2015-06-12 12:25:00,79.05,79.11,79.03,79.11,5100.0,79.05,79.11,79.03,79.11,5100.0
2015-06-12 12:30:00,79.11,79.12,79.05,79.08,6810.0,79.11,79.12,79.05,79.08,6810.0
2015-06-12 12:35:00,79.09,79.13,79.05,79.1,13828.0,79.09,79.13,79.05,79.1,13828.0
2015-06-12 12:40:00,79.11,79.11,79.0,79.05,7000.0,79.11,79.11,79.0,79.05,7000.0
2015-06-12 12:45:00,79.03,79.1,79.01,79.07,6883.0,79.03,79.1,79.01,79.07,6883.0
2015-06-12 12:50:00,79.06,79.07,78.96,78.98,6550.0,79.06,79.07,78.96,78.98,6550.0
2015-06-12 12:55:00,78.98,79.04,78.96,79.03,5000.0,78.98,79.04,78.96,79.03,5000.0
2015-06-12 13:00:00,79.03,79.03,78.93,78.97,13691.0,79.03,79.03,78.93,78.97,13691.0
2015-06-12 13:05:00,78.97,78.98,78.91,78.91,9200.0,78.97,78.98,78.91,78.91,9200.0
2015-06-12 13:10:00,78.9,78.96,78.87,78.94,5700.0,78.9,78.96,78.87,78.94,5700.0
2015-06-12 13:15:00,78.94,78.95,78.9,78.9,6808.0,78.94,78.95,78.9,78.9,6808.0
2015-06-12 13:20:00,78.91,78.96,78.87,78.91,14524.0,78.91,78.96,78.87,78.91,14524.0
2015-06-12 13:25:00,78.91,78.94,78.84,78.94,14689.0,78.91,78.94,78.84,78.94,14689.0
2015-06-12 13:30:00,78.95,79.03,78.94,78.98,8405.0,78.95,79.03,78.94,78.98,8405.0
2015-06-12 13:35:00,79.0,79.02,78.92,78.92,7603.0,79.0,79.02,78.92,78.92,7603.0
2015-06-12 13:40:00,78.9,78.92,78.86,78.86,7525.0,78.9,78.92,78.86,78.86,7525.0
2015-06-12 13:45:00,78.87,78.9,78.77,78.79,9531.0,78.87,78.9,78.77,78.79,9531.0
2015-06-12 13:50:00,78.79,78.88,78.78,78.87,9453.0,78.79,78.88,78.78,78.87,9453.0
2015-06-12 13:55:00,78.87,78.89,78.83,78.85,7321.0,78.87,78.89,78.83,78.85,7321.0
2015-06-12 14:00:00,78.86,78.86,78.79,78.81,5717.0,78.86,78.86,78.79,78.81,5717.0
2015-06-12 14:05:00,78.81,78.81,78.75,78.75,10435.0,78.81,78.81,78.75,78.75,10435.0
2015-06-12 14:10:00,78.75,78.78,78.72,78.75,8426.0,78.75,78.78,78.72,78.75,8426.0
2015-06-12 14:15:00,78.75,78.8,78.74,78.79,10100.0,78.75,78.8,78.74,78.79,10100.0
2015-06-12 14:20:00,78.8,78.83,78.76,78.79,9201.0,78.8,78.83,78.76,78.79,9201.0
2015-06-12 14:25:00,78.79,78.81,78.75,78.78,9000.0,78.79,78.81,78.75,78.78,9000.0
2015-06-12 14:30:00,78.8,78.8,78.73,78.76,21405.0,78.8,78.8,78.73,78.76,21405.0
2015-06-12 14:35:00,78.75,78.77,78.73,78.75,12200.0,78.75,78.77,78.73,78.75,12200.0
2015-06-12 14:40:00,78.75,78.79,78.74,78.78,10612.0,78.75,78.79,78.74,78.78,10612.0
2015-06-12 14:45:00,78.77,78.81,78.72,78.77,43818.0,78.77,78.81,78.72,78.77,43818.0
2015-06-12 14:50:00,78.75,78.8,78.73,78.8,8268.0,78.75,78.8,78.73,78.8,8268.0
2015-06-12 14:55:00,78.78,78.79,78.72,78.72,10025.0,78.78,78.79,78.72,78.72,10025.0
2015-06-12 15:00:00,78.75,78.78,78.73,78.78,8200.0,78.75,78.78,78.73,78.78,8200.0
2015-06-12 15:05:00,78.77,78.78,78.73,78.74,9100.0,78.77,78.78,78.73,78.74,9100.0
2015-06-12 15:10:00,78.75,78.76,78.71,78.72,15690.0,78.75,78.76,78.71,78.72,15690.0
2015-06-12 15:15:00,78.72,78.75,78.71,78.74,12287.0,78.72,78.75,78.71,78.74,12287.0
2015-06-12 15:20:00,78.75,78.82,78.72,78.81,11687.0,78.75,78.82,78.72,78.81,11687.0
2015-06-12 15:25:00,78.81,78.86,78.8,78.83,15542.0,78.81,78.86,78.8,78.83,15542.0
2015-06-12 15:30:00,78.84,78.86,78.79,78.81,21684.0,78.84,78.86,78.79,78.81,21684.0
2015-06-12 15:35:00,78.81,78.82,78.78,78.81,21563.0,78.81,78.82,78.78,78.81,21563.0
2015-06-12 15:40:00,78.8,78.85,78.78,78.85,18050.0,78.8,78.85,78.78,78.85,18050.0
2015-06-12 15:45:00,78.84,78.87,78.81,78.83,24558.0,78.84,78.87,78.81,78.83,24558.0
2015-06-12 15:50:00,78.84,78.87,78.79,78.84,36033.0,78.84,78.87,78.79,78.84,36033.0
2015-06-12 15:55:00,78.84,78.88,78.77,78.77,52819.0,78.84,78.88,78.77,78.77,52819.0
2015-06-15 09:30:00,78.13,78.49,77.89,77.9,22103.0,78.13,78.49,77.89,77.9,22103.0
2015-06-15 09:35:00,77.98,78.1,77.86,77.97,16858.0,77.98,78.1,77.86,77.97,16858.0
2015-06-15 09:40:00,77.99,78.28,77.99,78.17,22953.0,77.99,78.28,77.99,78.17,22953.0
2015-06-15 09:45:00,78.2,78.2,77.94,77.94,26691.0,78.2,78.2,77.94,77.94,26691.0
2015-06-15 09:50:00,77.9,77.9,77.7,77.82,12600.0,77.9,77.9,77.7,77.82,12600.0
2015-06-15 09:55:00,77.82,77.85,77.71,77.72,11523.0,77.82,77.85,77.71,77.72,11523.0
2015-06-15 10:00:00,77.68,77.85,77.67,77.85,14695.0,77.68,77.85,77.67,77.85,14695.0
2015-06-15 10:05:00,77.85,77.86,77.72,77.76,9276.0,77.85,77.86,77.72,77.76,9276.0
2015-06-15 10:10:00,77.77,77.85,77.7,77.75,11276.0,77.77,77.85,77.7,77.75,11276.0
2015-06-15 10:15:00,77.74,77.75,77.65,77.65,9900.0,77.74,77.75,77.65,77.65,9900.0
2015-06-15 10:20:00,77.66,77.79,77.63,77.63,7071.0,77.66,77.79,77.63,77.63,7071.0
2015-06-15 10:25:00,77.62,77.82,77.61,77.77,44501.0,77.62,77.82,77.61,77.77,44501.0
2015-06-15 10:30:00,77.74,77.81,77.66,77.74,11345.0,77.74,77.81,77.66,77.74,11345.0
2015-06-15 10:35:00,77.73,77.84,77.68,77.82,24499.0,77.73,77.84,77.68,77.82,24499.0
2015-06-15 10:40:00,77.82,77.91,77.79,77.88,20895.0,77.82,77.91,77.79,77.88,20895.0
2015-06-15 10:45:00,77.89,77.91,77.86,77.9,16860.0,77.89,77.91,77.86,77.9,16860.0
2015-06-15 10:50:00,77.9,77.96,77.88,77.91,23440.0,77.9,77.96,77.88,77.91,23440.0
2015-06-15 10:55:00,77.9,77.92,77.84,77.85,29935.0,77.9,77.92,77.84,77.85,29935.0
2015-06-15 11:00:00,77.85,78.03,77.85,77.9,27472.0,77.85,78.03,77.85,77.9,27472.0
2015-06-15 11:05:00,77.87,78.03,77.86,78.03,19124.0,77.87,78.03,77.86,78.03,19124.0
2015-06-15 11:10:00,78.06,78.35,78.03,78.32,32512.0,78.06,78.35,78.03,78.32,32512.0
2015-06-15 11:15:00,78.31,78.33,78.27,78.3,23605.0,78.31,78.33,78.27,78.3,23605.0
2015-06-15 11:20:00,78.31,78.31,78.08,78.09,14900.0,78.31,78.31,78.08,78.09,14900.0
2015-06-15 11:25:00,78.1,78.11,77.99,77.99,16624.0,78.1,78.11,77.99,77.99,16624.0
2015-06-15 11:30:00,78.01,78.08,77.98,77.98,8700.0,78.01,78.08,77.98,77.98,8700.0
2015-06-15 11:35:00,77.97,78.1,77.96,78.1,6481.0,77.97,78.1,77.96,78.1,6481.0
2015-06-15 11:40:00,78.11,78.24,78.1,78.21,15512.0,78.11,78.24,78.1,78.21,15512.0
2015-06-15 11:45:00,78.19,78.28,78.18,78.27,8994.0,78.19,78.28,78.18,78.27,8994.0
2015-06-15 11:50:00,78.28,78.32,78.18,78.19,10000.0,78.28,78.32,78.18,78.19,10000.0
2015-06-15 11:55:00,78.18,78.19,78.08,78.19,12300.0,78.18,78.19,78.08,78.19,12300.0
2015-06-15 12:00:00,78.19,78.25,78.1,78.14,12450.0,78.19,78.25,78.1,78.14,12450.0
2015-06-15 12:05:00,78.14,78.24,78.1,78.16,18344.0,78.14,78.24,78.1,78.16,18344.0
2015-06-15 12:10:00,78.17,78.21,78.1,78.13,15895.0,78.17,78.21,78.1,78.13,15895.0
2015-06-15 12:15:00,78.12,78.2,78.03,78.08,18811.0,78.12,78.2,78.03,78.08,18811.0
2015-06-15 12:20:00,78.09,78.13,78.01,78.02,4839.0,78.09,78.13,78.01,78.02,4839.0
2015-06-15 12:25:00,78.02,78.02,77.9,77.93,4201.0,78.02,78.02,77.9,77.93,4201.0
2015-06-15 12:30:00,77.93,77.97,77.89,77.9,5365.0,77.93,77.97,77.89,77.9,5365.0
2015-06-15 12:35:00,77.91,77.96,77.86,77.95,6571.0,77.91,77.96,77.86,77.95,6571.0
2015-06-15 12:40:00,77.96,78.05,77.94,78.05,5600.0,77.96,78.05,77.94,78.05,5600.0
2015-06-15 12:45:00,78.06,78.17,78.06,78.09,10949.0,78.06,78.17,78.06,78.09,10949.0
2015-06-15 12:50:00,78.09,78.2,78.09,78.16,6625.0,78.09,78.2,78.09,78.16,6625.0
2015-06-15 12:55:00,78.18,78.18,78.05,78.1,6399.0,78.18,78.18,78.05,78.1,6399.0
2015-06-15 13:00:00,78.13,78.15,78.07,78.15,7706.0,78.13,78.15,78.07,78.15,7706.0
2015-06-15 13:05:00,78.16,78.16,78.06,78.1,7246.0,78.16,78.16,78.06,78.1,7246.0
2015-06-15 13:10:00,78.09,78.15,78.04,78.15,10000.0,78.09,78.15,78.04,78.15,10000.0
2015-06-15 13:15:00,78.17,78.2,78.09,78.18,21807.0,78.17,78.2,78.09,78.18,21807.0
2015-06-15 13:20:00,78.17,78.17,78.08,78.09,15657.0,78.17,78.17,78.08,78.09,15657.0
2015-06-15 13:25:00,78.09,78.1,78.05,78.07,4899.0,78.09,78.1,78.05,78.07,4899.0
2015-06-15 13:30:00,78.05,78.11,78.04,78.07,11689.0,78.05,78.11,78.04,78.07,11689.0
2015-06-15 13:35:00,78.06,78.08,78.01,78.01,9282.0,78.06,78.08,78.01,78.01,9282.0
2015-06-15 13:40:00,78.0,78.04,78.0,78.03,9388.0,78.0,78.04,78.0,78.03,9388.0
2015-06-15 13:45:00,78.03,78.09,78.02,78.05,9005.0,78.03,78.09,78.02,78.05,9005.0
2015-06-15 13:50:00,78.03,78.22,77.95,78.02,18907.0,78.03,78.22,77.95,78.02,18907.0
2015-06-15 13:55:00,78.02,78.07,77.99,78.01,3267.0,78.02,78.07,77.99,78.01,3267.0
2015-06-15 14:00:00,78.03,78.06,77.98,78.05,6909.0,78.03,78.06,77.98,78.05,6909.0
2015-06-15 14:05:00,78.03,78.06,77.96,77.98,11897.0,78.03,78.06,77.96,77.98,11897.0
2015-06-15 14:10:00,77.99,78.08,77.99,78.08,10997.0,77.99,78.08,77.99,78.08,10997.0
2015-06-15 14:15:00,78.08,78.16,78.07,78.1,8847.0,78.08,78.16,78.07,78.1,8847.0
2015-06-15 14:20:00,78.07,78.12,78.06,78.08,10109.0,78.07,78.12,78.06,78.08,10109.0
2015-06-15 14:25:00,78.1,78.17,78.03,78.1,16775.0,78.1,78.17,78.03,78.1,16775.0
2015-06-15 14:30:00,78.09,78.11,78.03,78.09,8419.0,78.09,78.11,78.03,78.09,8419.0
2015-06-15 14:35:00,78.09,78.16,78.08,78.1,13122.0,78.09,78.16,78.08,78.1,13122.0
2015-06-15 14:40:00,78.1,78.17,78.07,78.13,3810.0,78.1,78.17,78.07,78.13,3810.0
2015-06-15 14:45:00,78.14,78.18,78.13,78.15,3800.0,78.14,78.18,78.13,78.15,3800.0
2015-06-15 14:50:00,78.14,78.14,78.02,78.08,13988.0,78.14,78.14,78.02,78.08,13988.0
2015-06-15 14:55:00,78.08,78.11,78.04,78.04,23092.0,78.08,78.11,78.04,78.04,23092.0
2015-06-15 15:00:00,78.03,78.04,77.94,77.94,4555.0,78.03,78.04,77.94,77.94,4555.0
2015-06-15 15:05:00,77.94,77.97,77.91,77.94,8081.0,77.94,77.97,77.91,77.94,8081.0
2015-06-15 15:10:00,77.95,77.95,77.9,77.94,7800.0,77.95,77.95,77.9,77.94,7800.0
2015-06-15 15:15:00,77.93,77.93,77.83,77.86,9652.0,77.93,77.93,77.83,77.86,9652.0
2015-06-15 15:20:00,77.86,77.96,77.86,77.89,5409.0,77.86,77.96,77.86,77.89,5409.0
2015-06-15 15:25:00,77.9,77.93,77.89,77.93,8801.0,77.9,77.93,77.89,77.93,8801.0
2015-06-15 15:30:00,77.94,78.0,77.94,77.95,9679.0,77.94,78.0,77.94,77.95,9679.0
2015-06-15 15:35:00,77.95,77.97,77.91,77.94,11721.0,77.95,77.97,77.91,77.94,11721.0
2015-06-15 15:40:00,77.94,78.0,77.9,77.98,16770.0,77.94,78.0,77.9,77.98,16770.0
2015-06-15 15:45:00,77.97,78.0,77.9,77.9,16584.0,77.97,78.0,77.9,77.9,16584.0
2015-06-15 15:50:00,77.88,77.97,77.86,77.95,33549.0,77.88,77.97,77.86,77.95,33549.0
2015-06-15 15:55:00,77.95,77.96,77.88,77.91,62170.0,77.95,77.96,77.88,77.91,62170.0
2015-06-16 09:30:00,77.37,78.2,77.37,77.82,36252.0,77.37,78.2,77.37,77.82,36252.0
2015-06-16 09:35:00,77.87,77.91,77.8,77.87,12332.0,77.87,77.91,77.8,77.87,12332.0
2015-06-16 09:40:00,77.89,77.98,77.73,77.77,19271.0,77.89,77.98,77.73,77.77,19271.0
2015-06-16 09:45:00,77.76,77.82,77.55,77.58,20065.0,77.76,77.82,77.55,77.58,20065.0
2015-06-16 09:50:00,77.58,77.77,77.53,77.73,31691.0,77.58,77.77,77.53,77.73,31691.0
2015-06-16 09:55:00,77.73,77.75,77.56,77.59,25292.0,77.73,77.75,77.56,77.59,25292.0
2015-06-16 10:00:00,77.59,78.01,77.59,77.97,17126.0,77.59,78.01,77.59,77.97,17126.0
2015-06-16 10:05:00,77.95,78.03,77.8,77.81,10520.0,77.95,78.03,77.8,77.81,10520.0
2015-06-16 10:10:00,77.84,77.9,77.73,77.74,10075.0,77.84,77.9,77.73,77.74,10075.0
2015-06-16 10:15:00,77.7,77.81,77.69,77.72,15964.0,77.7,77.81,77.69,77.72,15964.0
2015-06-16 10:20:00,77.73,77.9,77.67,77.89,46988.0,77.73,77.9,77.67,77.89,46988.0
2015-06-16 10:25:00,77.9,77.91,77.78,77.78,15700.0,77.9,77.91,77.78,77.78,15700.0
2015-06-16 10:30:00,77.78,77.85,77.69,77.69,8282.0,77.78,77.85,77.69,77.69,8282.0
2015-06-16 10:35:00,77.66,77.74,77.64,77.71,22508.0,77.66,77.74,77.64,77.71,22508.0
2015-06-16 10:40:00,77.73,77.86,77.73,77.79,7770.0,77.73,77.86,77.73,77.79,7770.0
2015-06-16 10:45:00,77.78,77.93,77.78,77.89,16948.0,77.78,77.93,77.78,77.89,16948.0
2015-06-16 10:50:00,77.89,77.91,77.79,77.87,8600.0,77.89,77.91,77.79,77.87,8600.0
2015-06-16 10:55:00,77.92,77.94,77.83,77.87,7900.0,77.92,77.94,77.83,77.87,7900.0
2015-06-16 11:00:00,77.86,77.89,77.84,77.87,12000.0,77.86,77.89,77.84,77.87,12000.0
2015-06-16 11:05:00,77.87,77.92,77.84,77.91,12660.0,77.87,77.92,77.84,77.91,12660.0
2015-06-16 11:10:00,77.91,78.11,77.91,78.09,14592.0,77.91,78.11,77.91,78.09,14592.0
2015-06-16 11:15:00,78.11,78.14,78.04,78.06,9217.0,78.11,78.14,78.04,78.06,9217.0
2015-06-16 11:20:00,78.07,78.15,77.98,78.05,14810.0,78.07,78.15,77.98,78.05,14810.0
2015-06-16 11:25:00,78.05,78.11,78.05,78.07,5100.0,78.05,78.11,78.05,78.07,5100.0
2015-06-16 11:30:00,78.06,78.08,77.95,78.08,7930.0,78.06,78.08,77.95,78.08,7930.0
2015-06-16 11:35:00,78.07,78.07,77.98,78.01,4607.0,78.07,78.07,77.98,78.01,4607.0
2015-06-16 11:40:00,78.0,78.05,77.98,78.01,7932.0,78.0,78.05,77.98,78.01,7932.0
2015-06-16 11:45:00,78.01,78.09,77.99,78.09,8607.0,78.01,78.09,77.99,78.09,8607.0
2015-06-16 11:50:00,78.1,78.17,78.07,78.17,12028.0,78.1,78.17,78.07,78.17,12028.0
2015-06-16 11:55:00,78.16,78.18,78.1,78.16,8211.0,78.16,78.18,78.1,78.16,8211.0
2015-06-16 12:00:00,78.14,78.15,78.06,78.11,7471.0,78.14,78.15,78.06,78.11,7471.0
2015-06-16 12:05:00,78.11,78.11,78.04,78.04,2535.0,78.11,78.11,78.04,78.04,2535.0
2015-06-16 12:10:00,78.04,78.15,78.04,78.08,7312.0,78.04,78.15,78.04,78.08,7312.0
2015-06-16 12:15:00,78.08,78.17,78.08,78.12,10418.0,78.08,78.17,78.08,78.12,10418.0
2015-06-16 12:20:00,78.09,78.14,78.09,78.13,2700.0,78.09,78.14,78.09,78.13,2700.0
2015-06-16 12:25:00,78.16,78.26,78.16,78.24,9510.0,78.16,78.26,78.16,78.24,9510.0
2015-06-16 12:30:00,78.25,78.27,78.16,78.19,5030.0,78.25,78.27,78.16,78.19,5030.0
2015-06-16 12:35:00,78.22,78.3,78.22,78.26,6800.0,78.22,78.3,78.22,78.26,6800.0
2015-06-16 12:40:00,78.26,78.33,78.26,78.31,8989.0,78.26,78.33,78.26,78.31,8989.0
2015-06-16 12:45:00,78.31,78.32,78.21,78.22,7622.0,78.31,78.32,78.21,78.22,7622.0
2015-06-16 12:50:00,78.2,78.23,78.15,78.19,4765.0,78.2,78.23,78.15,78.19,4765.0
2015-06-16 12:55:00,78.2,78.22,78.19,78.21,7460.0,78.2,78.22,78.19,78.21,7460.0
2015-06-16 13:00:00,78.23,78.23,78.21,78.21,3000.0,78.23,78.23,78.21,78.21,3000.0
2015-06-16 13:05:00,78.21,78.25,78.19,78.25,13188.0,78.21,78.25,78.19,78.25,13188.0
2015-06-16 13:10:00,78.25,78.3,78.23,78.27,10462.0,78.25,78.3,78.23,78.27,10462.0
2015-06-16 13:15:00,78.29,78.3,78.23,78.23,2600.0,78.29,78.3,78.23,78.23,2600.0
2015-06-16 13:20:00,78.24,78.31,78.24,78.31,7488.0,78.24,78.31,78.24,78.31,7488.0
2015-06-16 13:25:00,78.31,78.35,78.28,78.3,6720.0,78.31,78.35,78.28,78.3,6720.0
2015-06-16 13:30:00,78.32,78.38,78.3,78.34,5450.0,78.32,78.38,78.3,78.34,5450.0
2015-06-16 13:35:00,78.31,78.31,78.25,78.26,5844.0,78.31,78.31,78.25,78.26,5844.0
2015-06-16 13:40:00,78.29,78.3,78.23,78.23,7311.0,78.29,78.3,78.23,78.23,7311.0
2015-06-16 13:45:00,78.25,78.3,78.21,78.24,5720.0,78.25,78.3,78.21,78.24,5720.0
2015-06-16 13:50:00,78.25,78.28,78.16,78.18,5150.0,78.25,78.28,78.16,78.18,5150.0
2015-06-16 13:55:00,78.21,78.23,78.17,78.18,4799.0,78.21,78.23,78.17,78.18,4799.0
2015-06-16 14:00:00,78.18,78.26,78.18,78.23,6600.0,78.18,78.26,78.18,78.23,6600.0
2015-06-16 14:05:00,78.26,78.29,78.23,78.27,11646.0,78.26,78.29,78.23,78.27,11646.0
2015-06-16 14:10:00,78.26,78.28,78.23,78.27,7734.0,78.26,78.28,78.23,78.27,7734.0
2015-06-16 14:15:00,78.28,78.32,78.25,78.25,9582.0,78.28,78.32,78.25,78.25,9582.0
2015-06-16 14:20:00,78.22,78.26,78.22,78.24,3400.0,78.22,78.26,78.22,78.24,3400.0
2015-06-16 14:25:00,78.24,78.25,78.19,78.19,7047.0,78.24,78.25,78.19,78.19,7047.0
2015-06-16 14:30:00,78.2,78.23,78.18,78.19,15362.0,78.2,78.23,78.18,78.19,15362.0
2015-06-16 14:35:00,78.19,78.27,78.19,78.24,34772.0,78.19,78.27,78.19,78.24,34772.0
2015-06-16 14:40:00,78.24,78.25,78.21,78.22,16100.0,78.24,78.25,78.21,78.22,16100.0
2015-06-16 14:45:00,78.23,78.3,78.21,78.3,17225.0,78.23,78.3,78.21,78.3,17225.0
2015-06-16 14:50:00,78.3,78.41,78.28,78.41,27112.0,78.3,78.41,78.28,78.41,27112.0
2015-06-16 14:55:00,78.4,78.43,78.39,78.41,22853.0,78.4,78.43,78.39,78.41,22853.0
2015-06-16 15:00:00,78.41,78.48,78.4,78.45,15800.0,78.41,78.48,78.4,78.45,15800.0
2015-06-16 15:05:00,78.45,78.49,78.44,78.49,20205.0,78.45,78.49,78.44,78.49,20205.0
2015-06-16 15:10:00,78.47,78.48,78.44,78.44,14314.0,78.47,78.48,78.44,78.44,14314.0
2015-06-16 15:15:00,78.44,78.5,78.44,78.49,22413.0,78.44,78.5,78.44,78.49,22413.0
2015-06-16 15:20:00,78.49,78.53,78.49,78.53,14530.0,78.49,78.53,78.49,78.53,14530.0
2015-06-16 15:25:00,78.53,78.6,78.51,78.55,34403.0,78.53,78.6,78.51,78.55,34403.0
2015-06-16 15:30:00,78.55,78.64,78.53,78.63,34788.0,78.55,78.64,78.53,78.63,34788.0
2015-06-16 15:35:00,78.64,78.75,78.63,78.64,39981.0,78.64,78.75,78.63,78.64,39981.0
2015-06-16 15:40:00,78.64,78.65,78.55,78.56,12867.0,78.64,78.65,78.55,78.56,12867.0
2015-06-16 15:45:00,78.55,78.62,78.54,78.58,15500.0,78.55,78.62,78.54,78.58,15500.0
2015-06-16 15:50:00,78.5,78.58,78.47,78.51,44211.0,78.5,78.58,78.47,78.51,44211.0
2015-06-16 15:55:00,78.5,78.59,78.46,78.56,56281.0,78.5,78.59,78.46,78.56,56281.0
2015-06-17 09:30:00,78.97,79.32,78.62,78.92,52534.0,78.97,79.32,78.62,78.92,52534.0
2015-06-17 09:35:00,78.91,79.27,78.78,79.27,33788.0,78.91,79.27,78.78,79.27,33788.0
2015-06-17 09:40:00,79.19,79.36,79.16,79.26,13415.0,79.19,79.36,79.16,79.26,13415.0
2015-06-17 09:45:00,79.26,79.41,79.16,79.41,30576.0,79.26,79.41,79.16,79.41,30576.0
2015-06-17 09:50:00,79.46,79.53,79.36,79.44,21167.0,79.46,79.53,79.36,79.44,21167.0
2015-06-17 09:55:00,79.46,79.46,79.15,79.15,8814.0,79.46,79.46,79.15,79.15,8814.0
2015-06-17 10:00:00,79.16,79.18,79.05,79.17,6768.0,79.16,79.18,79.05,79.17,6768.0
2015-06-17 10:05:00,79.16,79.17,79.04,79.07,9227.0,79.16,79.17,79.04,79.07,9227.0
2015-06-17 10:10:00,79.06,79.1,78.93,79.04,14465.0,79.06,79.1,78.93,79.04,14465.0
2015-06-17 10:15:00,79.06,79.06,78.9,78.95,23150.0,79.06,79.06,78.9,78.95,23150.0
2015-06-17 10:20:00,78.92,79.01,78.9,78.92,15642.0,78.92,79.01,78.9,78.92,15642.0
2015-06-17 10:25:00,78.92,78.99,78.9,78.95,5800.0,78.92,78.99,78.9,78.95,5800.0
2015-06-17 10:30:00,78.94,79.04,78.94,79.03,8433.0,78.94,79.04,78.94,79.03,8433.0
2015-06-17 10:35:00,79.04,79.17,79.03,79.11,45604.0,79.04,79.17,79.03,79.11,45604.0
2015-06-17 10:40:00,79.08,79.19,79.02,79.19,19932.0,79.08,79.19,79.02,79.19,19932.0
2015-06-17 10:45:00,79.18,79.25,79.12,79.24,11419.0,79.18,79.25,79.12,79.24,11419.0
2015-06-17 10:50:00,79.25,79.27,79.11,79.11,38743.0,79.25,79.27,79.11,79.11,38743.0
2015-06-17 10:55:00,79.1,79.42,79.1,79.42,22210.0,79.1,79.42,79.1,79.42,22210.0
2015-06-17 11:00:00,79.42,79.45,79.32,79.32,14148.0,79.42,79.45,79.32,79.32,14148.0
2015-06-17 11:05:00,79.32,79.34,79.22,79.25,22930.0,79.32,79.34,79.22,79.25,22930.0
2015-06-17 11:10:00,79.22,79.22,79.03,79.1,11257.0,79.22,79.22,79.03,79.1,11257.0
2015-06-17 11:15:00,79.11,79.13,78.99,79.1,6300.0,79.11,79.13,78.99,79.1,6300.0
2015-06-17 11:20:00,79.12,79.16,79.03,79.06,12099.0,79.12,79.16,79.03,79.06,12099.0
2015-06-17 11:25:00,79.09,79.11,78.93,78.95,20260.0,79.09,79.11,78.93,78.95,20260.0
2015-06-17 11:30:00,78.95,78.98,78.9,78.95,10086.0,78.95,78.98,78.9,78.95,10086.0
2015-06-17 11:35:00,78.95,78.98,78.89,78.93,14511.0,78.95,78.98,78.89,78.93,14511.0
2015-06-17 11:40:00,78.97,78.97,78.84,78.9,12262.0,78.97,78.97,78.84,78.9,12262.0
2015-06-17 11:45:00,78.9,79.0,78.9,79.0,6820.0,78.9,79.0,78.9,79.0,6820.0
2015-06-17 11:50:00,79.02,79.13,79.02,79.09,6400.0,79.02,79.13,79.02,79.09,6400.0
2015-06-17 11:55:00,79.08,79.08,78.92,78.94,12686.0,79.08,79.08,78.92,78.94,12686.0
2015-06-17 12:00:00,78.94,79.0,78.92,78.97,19166.0,78.94,79.0,78.92,78.97,19166.0
2015-06-17 12:05:00,78.97,79.03,78.89,78.97,20818.0,78.97,79.03,78.89,78.97,20818.0
2015-06-17 12:10:00,78.95,78.95,78.84,78.87,8036.0,78.95,78.95,78.84,78.87,8036.0
2015-06-17 12:15:00,78.85,78.95,78.82,78.92,12801.0,78.85,78.95,78.82,78.92,12801.0
2015-06-17 12:20:00,78.89,78.96,78.87,78.95,5187.0,78.89,78.96,78.87,78.95,5187.0
2015-06-17 12:25:00,78.95,79.02,78.95,79.0,10360.0,78.95,79.02,78.95,79.0,10360.0
2015-06-17 12:30:00,78.98,79.02,78.96,78.98,25121.0,78.98,79.02,78.96,78.98,25121.0
2015-06-17 12:35:00,78.98,79.06,78.95,78.99,8296.0,78.98,79.06,78.95,78.99,8296.0
2015-06-17 12:40:00,78.97,79.0,78.85,78.87,9282.0,78.97,79.0,78.85,78.87,9282.0
2015-06-17 12:45:00,78.87,78.94,78.87,78.94,4490.0,78.87,78.94,78.87,78.94,4490.0
2015-06-17 12:50:00,78.94,78.94,78.8,78.83,8450.0,78.94,78.94,78.8,78.83,8450.0
2015-06-17 12:55:00,78.83,78.86,78.76,78.86,10900.0,78.83,78.86,78.76,78.86,10900.0
2015-06-17 13:00:00,78.88,78.93,78.83,78.92,7833.0,78.88,78.93,78.83,78.92,7833.0
2015-06-17 13:05:00,78.93,78.93,78.73,78.75,11529.0,78.93,78.93,78.73,78.75,11529.0
2015-06-17 13:10:00,78.77,78.82,78.69,78.72,12746.0,78.77,78.82,78.69,78.72,12746.0
2015-06-17 13:15:00,78.72,78.86,78.7,78.85,11075.0,78.72,78.86,78.7,78.85,11075.0
2015-06-17 13:20:00,78.85,78.9,78.85,78.87,9181.0,78.85,78.9,78.85,78.87,9181.0
2015-06-17 13:25:00,78.88,78.95,78.84,78.85,10792.0,78.88,78.95,78.84,78.85,10792.0
2015-06-17 13:30:00,78.85,78.87,78.82,78.86,7000.0,78.85,78.87,78.82,78.86,7000.0
2015-06-17 13:35:00,78.87,78.89,78.8,78.86,12241.0,78.87,78.89,78.8,78.86,12241.0
2015-06-17 13:40:00,78.84,78.94,78.84,78.91,19839.0,78.84,78.94,78.84,78.91,19839.0
2015-06-17 13:45:00,78.91,78.99,78.88,78.94,8250.0,78.91,78.99,78.88,78.94,8250.0
2015-06-17 13:50:00,78.98,78.99,78.93,78.97,6167.0,78.98,78.99,78.93,78.97,6167.0
2015-06-17 13:55:00,78.97,79.04,78.88,78.92,11209.0,78.97,79.04,78.88,78.92,11209.0
2015-06-17 14:00:00,78.91,79.47,78.65,79.44,52542.0,78.91,79.47,78.65,79.44,52542.0
2015-06-17 14:05:00,79.44,79.5,79.28,79.46,32398.0,79.44,79.5,79.28,79.46,32398.0
2015-06-17 14:10:00,79.45,79.57,79.42,79.56,25505.0,79.45,79.57,79.42,79.56,25505.0
2015-06-17 14:15:00,79.57,79.62,79.45,79.51,25826.0,79.57,79.62,79.45,79.51,25826.0
2015-06-17 14:20:00,79.53,79.54,79.36,79.39,29537.0,79.53,79.54,79.36,79.39,29537.0
2015-06-17 14:25:00,79.39,79.49,79.38,79.42,21828.0,79.39,79.49,79.38,79.42,21828.0
2015-06-17 14:30:00,79.39,79.62,79.38,79.54,29263.0,79.39,79.62,79.38,79.54,29263.0
2015-06-17 14:35:00,79.55,79.71,79.55,79.71,22991.0,79.55,79.71,79.55,79.71,22991.0
2015-06-17 14:40:00,79.73,79.84,79.7,79.79,30580.0,79.73,79.84,79.7,79.79,30580.0
2015-06-17 14:45:00,79.79,79.88,79.77,79.81,16467.0,79.79,79.88,79.77,79.81,16467.0
2015-06-17 14:50:00,79.82,79.9,79.79,79.86,19981.0,79.82,79.9,79.79,79.86,19981.0
2015-06-17 14:55:00,79.86,79.87,79.75,79.8,22310.0,79.86,79.87,79.75,79.8,22310.0
2015-06-17 15:00:00,79.8,79.84,79.71,79.74,18355.0,79.8,79.84,79.71,79.74,18355.0
2015-06-17 15:05:00,79.75,79.77,79.66,79.68,18904.0,79.75,79.77,79.66,79.68,18904.0
2015-06-17 15:10:00,79.7,79.75,79.66,79.73,18381.0,79.7,79.75,79.66,79.73,18381.0
2015-06-17 15:15:00,79.74,79.88,79.74,79.81,25528.0,79.74,79.88,79.74,79.81,25528.0
2015-06-17 15:20:00,79.8,79.89,79.77,79.85,22878.0,79.8,79.89,79.77,79.85,22878.0
2015-06-17 15:25:00,79.85,79.87,79.78,79.84,20768.0,79.85,79.87,79.78,79.84,20768.0
2015-06-17 15:30:00,79.85,79.87,79.74,79.77,25779.0,79.85,79.87,79.74,79.77,25779.0
2015-06-17 15:35:00,79.76,79.84,79.76,79.8,31939.0,79.76,79.84,79.76,79.8,31939.0
2015-06-17 15:40:00,79.81,79.81,79.75,79.76,32484.0,79.81,79.81,79.75,79.76,32484.0
2015-06-17 15:45:00,79.76,79.78,79.71,79.76,78571.0,79.76,79.78,79.71,79.76,78571.0
2015-06-17 15:50:00,79.76,79.82,79.72,79.73,64898.0,79.76,79.82,79.72,79.73,64898.0
2015-06-17 15:55:00,79.73,79.77,79.68,79.72,85259.0,79.73,79.77,79.68,79.72,85259.0
2015-06-18 09:30:00,79.96,80.34,79.96,80.09,21295.0,79.96,80.34,79.96,80.09,21295.0
2015-06-18 09:35:00,80.09,80.42,80.07,80.33,28918.0,80.09,80.42,80.07,80.33,28918.0
2015-06-18 09:40:00,80.37,80.61,80.32,80.52,28377.0,80.37,80.61,80.32,80.52,28377.0
2015-06-18 09:45:00,80.55,80.7,80.43,80.46,32063.0,80.55,80.7,80.43,80.46,32063.0
2015-06-18 09:50:00,80.45,80.69,80.41,80.69,14399.0,80.45,80.69,80.41,80.69,14399.0
2015-06-18 09:55:00,80.66,80.8,80.51,80.77,23368.0,80.66,80.8,80.51,80.77,23368.0
2015-06-18 10:00:00,80.77,80.77,80.58,80.62,16500.0,80.77,80.77,80.58,80.62,16500.0
2015-06-18 10:05:00,80.6,80.79,80.59,80.72,29802.0,80.6,80.79,80.59,80.72,29802.0
2015-06-18 10:10:00,80.73,80.78,80.57,80.58,14865.0,80.73,80.78,80.57,80.58,14865.0
2015-06-18 10:15:00,80.61,80.71,80.6,80.67,24900.0,80.61,80.71,80.6,80.67,24900.0
2015-06-18 10:20:00,80.71,80.85,80.68,80.85,21254.0,80.71,80.85,80.68,80.85,21254.0
2015-06-18 10:25:00,80.85,80.93,80.78,80.83,19168.0,80.85,80.93,80.78,80.83,19168.0
2015-06-18 10:30:00,80.83,80.95,80.82,80.94,11454.0,80.83,80.95,80.82,80.94,11454.0
2015-06-18 10:35:00,80.94,81.09,80.94,81.03,27961.0,80.94,81.09,80.94,81.03,27961.0
2015-06-18 10:40:00,81.0,81.05,80.91,81.0,13940.0,81.0,81.05,80.91,81.0,13940.0
2015-06-18 10:45:00,81.03,81.12,81.0,81.04,9867.0,81.03,81.12,81.0,81.04,9867.0
2015-06-18 10:50:00,81.03,81.08,80.94,80.95,18002.0,81.03,81.08,80.94,80.95,18002.0
2015-06-18 10:55:00,80.97,80.99,80.89,80.96,15449.0,80.97,80.99,80.89,80.96,15449.0
2015-06-18 11:00:00,80.98,81.09,80.95,80.99,10546.0,80.98,81.09,80.95,80.99,10546.0
2015-06-18 11:05:00,81.0,81.09,80.99,81.06,18575.0,81.0,81.09,80.99,81.06,18575.0
2015-06-18 11:10:00,81.04,81.13,81.02,81.05,11995.0,81.04,81.13,81.02,81.05,11995.0
2015-06-18 11:15:00,81.04,81.06,80.9,80.98,13927.0,81.04,81.06,80.9,80.98,13927.0
2015-06-18 11:20:00,80.96,80.97,80.83,80.86,22990.0,80.96,80.97,80.83,80.86,22990.0
2015-06-18 11:25:00,80.88,80.97,80.8,80.88,21294.0,80.88,80.97,80.8,80.88,21294.0
2015-06-18 11:30:00,80.88,80.96,80.86,80.86,15593.0,80.88,80.96,80.86,80.86,15593.0
2015-06-18 11:35:00,80.86,80.92,80.84,80.88,12900.0,80.86,80.92,80.84,80.88,12900.0
2015-06-18 11:40:00,80.85,80.9,80.77,80.8,29241.0,80.85,80.9,80.77,80.8,29241.0
2015-06-18 11:45:00,80.82,80.86,80.75,80.78,10300.0,80.82,80.86,80.75,80.78,10300.0
2015-06-18 11:50:00,80.77,80.78,80.73,80.75,16699.0,80.77,80.78,80.73,80.75,16699.0
2015-06-18 11:55:00,80.75,80.82,80.72,80.74,28229.0,80.75,80.82,80.72,80.74,28229.0
2015-06-18 12:00:00,80.76,80.81,80.73,80.76,11486.0,80.76,80.81,80.73,80.76,11486.0
2015-06-18 12:05:00,80.75,80.76,80.68,80.72,8543.0,80.75,80.76,80.68,80.72,8543.0
2015-06-18 12:10:00,80.68,80.7,80.68,80.69,4855.0,80.68,80.7,80.68,80.69,4855.0
2015-06-18 12:15:00,80.69,80.72,80.66,80.67,14351.0,80.69,80.72,80.66,80.67,14351.0
2015-06-18 12:20:00,80.66,80.7,80.62,80.68,34867.0,80.66,80.7,80.62,80.68,34867.0
2015-06-18 12:25:00,80.68,80.73,80.64,80.71,11295.0,80.68,80.73,80.64,80.71,11295.0
2015-06-18 12:30:00,80.72,80.75,80.68,80.7,25798.0,80.72,80.75,80.68,80.7,25798.0
2015-06-18 12:35:00,80.69,80.72,80.56,80.65,19966.0,80.69,80.72,80.56,80.65,19966.0
2015-06-18 12:40:00,80.66,80.67,80.6,80.61,5783.0,80.66,80.67,80.6,80.61,5783.0
2015-06-18 12:45:00,80.6,80.63,80.56,80.59,13581.0,80.6,80.63,80.56,80.59,13581.0
2015-06-18 12:50:00,80.59,80.6,80.58,80.59,2600.0,80.59,80.6,80.58,80.59,2600.0
2015-06-18 12:55:00,80.6,80.62,80.56,80.58,17610.0,80.6,80.62,80.56,80.58,17610.0
2015-06-18 13:00:00,80.57,80.66,80.54,80.54,21057.0,80.57,80.66,80.54,80.54,21057.0
2015-06-18 13:05:00,80.56,80.6,80.53,80.55,11399.0,80.56,80.6,80.53,80.55,11399.0
2015-06-18 13:10:00,80.53,80.62,80.51,80.59,12938.0,80.53,80.62,80.51,80.59,12938.0
2015-06-18 13:15:00,80.59,80.6,80.53,80.54,10183.0,80.59,80.6,80.53,80.54,10183.0
2015-06-18 13:20:00,80.54,80.59,80.47,80.53,10913.0,80.54,80.59,80.47,80.53,10913.0
2015-06-18 13:25:00,80.52,80.52,80.42,80.48,6962.0,80.52,80.52,80.42,80.48,6962.0
2015-06-18 13:30:00,80.46,80.53,80.41,80.42,7387.0,80.46,80.53,80.41,80.42,7387.0
2015-06-18 13:35:00,80.42,80.49,80.42,80.47,8000.0,80.42,80.49,80.42,80.47,8000.0
2015-06-18 13:40:00,80.47,80.47,80.33,80.33,12280.0,80.47,80.47,80.33,80.33,12280.0
2015-06-18 13:45:00,80.33,80.35,80.25,80.28,13704.0,80.33,80.35,80.25,80.28,13704.0
2015-06-18 13:50:00,80.28,80.35,80.27,80.27,11200.0,80.28,80.35,80.27,80.27,11200.0
2015-06-18 13:55:00,80.26,80.33,80.25,80.3,12964.0,80.26,80.33,80.25,80.3,12964.0
2015-06-18 14:00:00,80.28,80.35,80.24,80.31,12600.0,80.28,80.35,80.24,80.31,12600.0
2015-06-18 14:05:00,80.33,80.35,80.28,80.32,9033.0,80.33,80.35,80.28,80.32,9033.0
2015-06-18 14:10:00,80.31,80.35,80.28,80.34,12474.0,80.31,80.35,80.28,80.34,12474.0
2015-06-18 14:15:00,80.34,80.37,80.26,80.3,26152.0,80.34,80.37,80.26,80.3,26152.0
2015-06-18 14:20:00,80.32,80.4,80.32,80.33,9532.0,80.32,80.4,80.32,80.33,9532.0
2015-06-18 14:25:00,80.34,80.36,80.27,80.3,13063.0,80.34,80.36,80.27,80.3,13063.0
2015-06-18 14:30:00,80.3,80.4,80.28,80.4,12916.0,80.3,80.4,80.28,80.4,12916.0
2015-06-18 14:35:00,80.4,80.4,80.34,80.34,14606.0,80.4,80.4,80.34,80.34,14606.0
2015-06-18 14:40:00,80.35,80.38,80.31,80.31,13721.0,80.35,80.38,80.31,80.31,13721.0
2015-06-18 14:45:00,80.32,80.35,80.27,80.28,16226.0,80.32,80.35,80.27,80.28,16226.0
2015-06-18 14:50:00,80.29,80.32,80.27,80.27,21617.0,80.29,80.32,80.27,80.27,21617.0
2015-06-18 14:55:00,80.28,80.35,80.28,80.34,15830.0,80.28,80.35,80.28,80.34,15830.0
2015-06-18 15:00:00,80.35,80.35,80.31,80.33,22199.0,80.35,80.35,80.31,80.33,22199.0
2015-06-18 15:05:00,80.34,80.36,80.29,80.33,11838.0,80.34,80.36,80.29,80.33,11838.0
2015-06-18 15:10:00,80.31,80.34,80.28,80.29,25398.0,80.31,80.34,80.28,80.29,25398.0
2015-06-18 15:15:00,80.3,80.33,80.17,80.32,30397.0,80.3,80.33,80.17,80.32,30397.0
2015-06-18 15:20:00,80.33,80.43,80.32,80.43,21333.0,80.33,80.43,80.32,80.43,21333.0
2015-06-18 15:25:00,80.44,80.5,80.43,80.49,18063.0,80.44,80.5,80.43,80.49,18063.0
2015-06-18 15:30:00,80.48,80.49,80.46,80.47,16154.0,80.48,80.49,80.46,80.47,16154.0
2015-06-18 15:35:00,80.46,80.49,80.37,80.39,18786.0,80.46,80.49,80.37,80.39,18786.0
2015-06-18 15:40:00,80.39,80.46,80.39,80.45,18153.0,80.39,80.46,80.39,80.45,18153.0
2015-06-18 15:45:00,80.44,80.45,80.37,80.37,28464.0,80.44,80.45,80.37,80.37,28464.0
2015-06-18 15:50:00,80.37,80.39,80.28,80.28,39293.0,80.37,80.39,80.28,80.28,39293.0
2015-06-18 15:55:00,80.29,80.35,80.28,80.31,99499.0,80.29,80.35,80.28,80.31,99499.0
2015-06-19 09:30:00,80.37,80.84,80.37,80.8,332334.0,80.37,80.84,80.37,80.8,332334.0
2015-06-19 09:35:00,80.81,80.82,80.43,80.49,13337.0,80.81,80.82,80.43,80.49,13337.0
2015-06-19 09:40:00,80.54,80.63,80.42,80.58,12018.0,80.54,80.63,80.42,80.58,12018.0
2015-06-19 09:45:00,80.57,80.58,80.46,80.49,9590.0,80.57,80.58,80.46,80.49,9590.0
2015-06-19 09:50:00,80.51,80.61,80.5,80.59,7856.0,80.51,80.61,80.5,80.59,7856.0
2015-06-19 09:55:00,80.58,80.69,80.56,80.6,37137.0,80.58,80.69,80.56,80.6,37137.0
2015-06-19 10:00:00,80.6,80.78,80.6,80.67,9990.0,80.6,80.78,80.6,80.67,9990.0
2015-06-19 10:05:00,80.71,80.77,80.56,80.57,13502.0,80.71,80.77,80.56,80.57,13502.0
2015-06-19 10:10:00,80.62,80.68,80.61,80.65,39027.0,80.62,80.68,80.61,80.65,39027.0
2015-06-19 10:15:00,80.65,80.65,80.53,80.62,50761.0,80.65,80.65,80.53,80.62,50761.0
2015-06-19 10:20:00,80.6,80.64,80.51,80.52,47917.0,80.6,80.64,80.51,80.52,47917.0
2015-06-19 10:25:00,80.52,80.59,80.51,80.57,28200.0,80.52,80.59,80.51,80.57,28200.0
2015-06-19 10:30:00,80.57,80.59,80.51,80.51,10028.0,80.57,80.59,80.51,80.51,10028.0
2015-06-19 10:35:00,80.52,80.57,80.44,80.44,10193.0,80.52,80.57,80.44,80.44,10193.0
2015-06-19 10:40:00,80.45,80.5,80.42,80.46,10002.0,80.45,80.5,80.42,80.46,10002.0
2015-06-19 10:45:00,80.45,80.48,80.41,80.48,11454.0,80.45,80.48,80.41,80.48,11454.0
2015-06-19 10:50:00,80.48,80.49,80.38,80.39,27711.0,80.48,80.49,80.38,80.39,27711.0
2015-06-19 10:55:00,80.4,80.42,80.28,80.31,18513.0,80.4,80.42,80.28,80.31,18513.0
2015-06-19 11:00:00,80.31,80.35,80.28,80.35,6635.0,80.31,80.35,80.28,80.35,6635.0
2015-06-19 11:05:00,80.35,80.38,80.32,80.38,5728.0,80.35,80.38,80.32,80.38,5728.0
2015-06-19 11:10:00,80.37,80.37,80.3,80.3,5472.0,80.37,80.37,80.3,80.3,5472.0
2015-06-19 11:15:00,80.32,80.36,80.29,80.35,7512.0,80.32,80.36,80.29,80.35,7512.0
2015-06-19 11:20:00,80.35,80.38,80.28,80.3,8927.0,80.35,80.38,80.28,80.3,8927.0
2015-06-19 11:25:00,80.33,80.36,80.3,80.33,5500.0,80.33,80.36,80.3,80.33,5500.0
2015-06-19 11:30:00,80.34,80.34,80.28,80.32,8600.0,80.34,80.34,80.28,80.32,8600.0
2015-06-19 11:35:00,80.32,80.32,80.28,80.28,8803.0,80.32,80.32,80.28,80.28,8803.0
2015-06-19 11:40:00,80.3,80.3,80.21,80.21,7500.0,80.3,80.3,80.21,80.21,7500.0
2015-06-19 11:45:00,80.21,80.23,80.17,80.21,8945.0,80.21,80.23,80.17,80.21,8945.0
2015-06-19 11:50:00,80.2,80.23,80.18,80.21,5199.0,80.2,80.23,80.18,80.21,5199.0
2015-06-19 11:55:00,80.22,80.22,80.17,80.18,4200.0,80.22,80.22,80.17,80.18,4200.0
2015-06-19 12:00:00,80.17,80.19,80.11,80.17,15372.0,80.17,80.19,80.11,80.17,15372.0
2015-06-19 12:05:00,80.17,80.18,80.1,80.12,13950.0,80.17,80.18,80.1,80.12,13950.0
2015-06-19 12:10:00,80.13,80.2,80.11,80.18,4800.0,80.13,80.2,80.11,80.18,4800.0
2015-06-19 12:15:00,80.18,80.23,80.17,80.23,3218.0,80.18,80.23,80.17,80.23,3218.0
2015-06-19 12:20:00,80.24,80.24,80.19,80.19,4700.0,80.24,80.24,80.19,80.19,4700.0
2015-06-19 12:25:00,80.19,80.25,80.17,80.19,4964.0,80.19,80.25,80.17,80.19,4964.0
2015-06-19 12:30:00,80.18,80.2,80.13,80.17,8404.0,80.18,80.2,80.13,80.17,8404.0
2015-06-19 12:35:00,80.16,80.17,80.12,80.16,3843.0,80.16,80.17,80.12,80.16,3843.0
2015-06-19 12:40:00,80.16,80.17,80.09,80.1,10057.0,80.16,80.17,80.09,80.1,10057.0
2015-06-19 12:45:00,80.11,80.18,80.11,80.14,5427.0,80.11,80.18,80.11,80.14,5427.0
2015-06-19 12:50:00,80.15,80.15,80.1,80.12,3697.0,80.15,80.15,80.1,80.12,3697.0
2015-06-19 12:55:00,80.12,80.18,80.1,80.18,4205.0,80.12,80.18,80.1,80.18,4205.0
2015-06-19 13:00:00,80.17,80.17,80.1,80.12,8982.0,80.17,80.17,80.1,80.12,8982.0
2015-06-19 13:05:00,80.14,80.14,80.09,80.11,7425.0,80.14,80.14,80.09,80.11,7425.0
2015-06-19 13:10:00,80.13,80.15,80.1,80.11,3502.0,80.13,80.15,80.1,80.11,3502.0
2015-06-19 13:15:00,80.12,80.15,80.1,80.14,6286.0,80.12,80.15,80.1,80.14,6286.0
2015-06-19 13:20:00,80.14,80.16,80.12,80.15,4545.0,80.14,80.16,80.12,80.15,4545.0
2015-06-19 13:25:00,80.15,80.19,80.15,80.17,13313.0,80.15,80.19,80.15,80.17,13313.0
2015-06-19 13:30:00,80.19,80.21,80.16,80.16,9013.0,80.19,80.21,80.16,80.16,9013.0
2015-06-19 13:35:00,80.17,80.2,80.16,80.19,9100.0,80.17,80.2,80.16,80.19,9100.0
2015-06-19 13:40:00,80.18,80.22,80.13,80.13,8084.0,80.18,80.22,80.13,80.13,8084.0
2015-06-19 13:45:00,80.13,80.18,80.12,80.15,8200.0,80.13,80.18,80.12,80.15,8200.0
2015-06-19 13:50:00,80.15,80.2,80.13,80.17,6700.0,80.15,80.2,80.13,80.17,6700.0
2015-06-19 13:55:00,80.2,80.21,80.17,80.17,9740.0,80.2,80.21,80.17,80.17,9740.0
2015-06-19 14:00:00,80.18,80.21,80.12,80.16,22436.0,80.18,80.21,80.12,80.16,22436.0
2015-06-19 14:05:00,80.16,80.19,80.13,80.17,11055.0,80.16,80.19,80.13,80.17,11055.0
2015-06-19 14:10:00,80.17,80.2,80.16,80.16,7273.0,80.17,80.2,80.16,80.16,7273.0
2015-06-19 14:15:00,80.18,80.18,80.11,80.12,6548.0,80.18,80.18,80.11,80.12,6548.0
2015-06-19 14:20:00,80.12,80.12,80.04,80.05,7535.0,80.12,80.12,80.04,80.05,7535.0
2015-06-19 14:25:00,80.05,80.08,80.0,80.06,9458.0,80.05,80.08,80.0,80.06,9458.0
2015-06-19 14:30:00,80.06,80.06,79.97,79.99,10167.0,80.06,80.06,79.97,79.99,10167.0
2015-06-19 14:35:00,79.98,80.04,79.98,80.04,8219.0,79.98,80.04,79.98,80.04,8219.0
2015-06-19 14:40:00,80.04,80.04,80.0,80.03,7618.0,80.04,80.04,80.0,80.03,7618.0
2015-06-19 14:45:00,80.03,80.03,79.91,79.92,11550.0,80.03,80.03,79.91,79.92,11550.0
2015-06-19 14:50:00,79.92,79.93,79.83,79.87,17109.0,79.92,79.93,79.83,79.87,17109.0
2015-06-19 14:55:00,79.87,79.92,79.87,79.87,11874.0,79.87,79.92,79.87,79.87,11874.0
2015-06-19 15:00:00,79.88,79.9,79.84,79.88,14498.0,79.88,79.9,79.84,79.88,14498.0
2015-06-19 15:05:00,79.88,79.91,79.87,79.91,13831.0,79.88,79.91,79.87,79.91,13831.0
2015-06-19 15:10:00,79.9,79.91,79.81,79.84,14886.0,79.9,79.91,79.81,79.84,14886.0
2015-06-19 15:15:00,79.84,79.85,79.8,79.83,15658.0,79.84,79.85,79.8,79.83,15658.0
2015-06-19 15:20:00,79.82,79.86,79.82,79.84,16712.0,79.82,79.86,79.82,79.84,16712.0
2015-06-19 15:25:00,79.85,79.88,79.76,79.79,19844.0,79.85,79.88,79.76,79.79,19844.0
2015-06-19 15:30:00,79.77,79.82,79.75,79.8,28421.0,79.77,79.82,79.75,79.8,28421.0
2015-06-19 15:35:00,79.79,79.8,79.68,79.68,49334.0,79.79,79.8,79.68,79.68,49334.0
2015-06-19 15:40:00,79.69,79.72,79.67,79.68,33308.0,79.69,79.72,79.67,79.68,33308.0
2015-06-19 15:45:00,79.68,79.75,79.67,79.72,54842.0,79.68,79.75,79.67,79.72,54842.0
2015-06-19 15:50:00,79.73,79.73,79.63,79.66,82522.0,79.73,79.73,79.63,79.66,82522.0
2015-06-19 15:55:00,79.66,79.69,79.56,79.56,85089.0,79.66,79.69,79.56,79.56,85089.0
2015-06-22 09:30:00,80.03,80.44,79.99,80.38,27549.0,80.03,80.44,79.99,80.38,27549.0
2015-06-22 09:35:00,80.36,80.39,80.1,80.17,21396.0,80.36,80.39,80.1,80.17,21396.0
2015-06-22 09:40:00,80.15,80.35,80.11,80.35,14900.0,80.15,80.35,80.11,80.35,14900.0
2015-06-22 09:45:00,80.37,80.37,80.2,80.21,9834.0,80.37,80.37,80.2,80.21,9834.0
2015-06-22 09:50:00,80.23,80.32,80.18,80.18,13535.0,80.23,80.32,80.18,80.18,13535.0
2015-06-22 09:55:00,80.16,80.17,80.08,80.08,12742.0,80.16,80.17,80.08,80.08,12742.0
2015-06-22 10:00:00,80.08,80.14,79.95,79.98,13611.0,80.08,80.14,79.95,79.98,13611.0
2015-06-22 10:05:00,79.97,80.23,79.97,80.22,8200.0,79.97,80.23,79.97,80.22,8200.0
2015-06-22 10:10:00,80.21,80.37,80.19,80.37,4543.0,80.21,80.37,80.19,80.37,4543.0
2015-06-22 10:15:00,80.37,80.4,80.26,80.28,8388.0,80.37,80.4,80.26,80.28,8388.0
2015-06-22 10:20:00,80.29,80.29,80.2,80.23,5934.0,80.29,80.29,80.2,80.23,5934.0
2015-06-22 10:25:00,80.22,80.29,80.21,80.22,9072.0,80.22,80.29,80.21,80.22,9072.0
2015-06-22 10:30:00,80.22,80.25,80.1,80.13,9576.0,80.22,80.25,80.1,80.13,9576.0
2015-06-22 10:35:00,80.12,80.18,80.1,80.15,6239.0,80.12,80.18,80.1,80.15,6239.0
2015-06-22 10:40:00,80.18,80.33,80.18,80.3,17771.0,80.18,80.33,80.18,80.3,17771.0
2015-06-22 10:45:00,80.31,80.31,80.21,80.21,6800.0,80.31,80.31,80.21,80.21,6800.0
2015-06-22 10:50:00,80.2,80.25,80.18,80.22,6134.0,80.2,80.25,80.18,80.22,6134.0
2015-06-22 10:55:00,80.23,80.25,80.15,80.25,16830.0,80.23,80.25,80.15,80.25,16830.0
2015-06-22 11:00:00,80.24,80.36,80.21,80.36,9770.0,80.24,80.36,80.21,80.36,9770.0
2015-06-22 11:05:00,80.34,80.47,80.33,80.46,6948.0,80.34,80.47,80.33,80.46,6948.0
2015-06-22 11:10:00,80.48,80.58,80.47,80.57,9146.0,80.48,80.58,80.47,80.57,9146.0
2015-06-22 11:15:00,80.58,80.65,80.53,80.54,15990.0,80.58,80.65,80.53,80.54,15990.0
2015-06-22 11:20:00,80.55,80.58,80.48,80.57,6958.0,80.55,80.58,80.48,80.57,6958.0
2015-06-22 11:25:00,80.56,80.6,80.5,80.55,23725.0,80.56,80.6,80.5,80.55,23725.0
2015-06-22 11:30:00,80.56,80.59,80.55,80.59,3501.0,80.56,80.59,80.55,80.59,3501.0
2015-06-22 11:35:00,80.61,80.61,80.54,80.56,6330.0,80.61,80.61,80.54,80.56,6330.0
2015-06-22 11:40:00,80.56,80.57,80.42,80.43,13352.0,80.56,80.57,80.42,80.43,13352.0
2015-06-22 11:45:00,80.39,80.44,80.37,80.42,5500.0,80.39,80.44,80.37,80.42,5500.0
2015-06-22 11:50:00,80.44,80.47,80.42,80.47,18016.0,80.44,80.47,80.42,80.47,18016.0
2015-06-22 11:55:00,80.48,80.5,80.37,80.39,11200.0,80.48,80.5,80.37,80.39,11200.0
2015-06-22 12:00:00,80.4,80.43,80.36,80.41,5800.0,80.4,80.43,80.36,80.41,5800.0
2015-06-22 12:05:00,80.42,80.43,80.36,80.38,8109.0,80.42,80.43,80.36,80.38,8109.0
2015-06-22 12:10:00,80.37,80.39,80.3,80.36,8981.0,80.37,80.39,80.3,80.36,8981.0
2015-06-22 12:15:00,80.36,80.37,80.29,80.31,6400.0,80.36,80.37,80.29,80.31,6400.0
2015-06-22 12:20:00,80.31,80.32,80.28,80.29,8597.0,80.31,80.32,80.28,80.29,8597.0
2015-06-22 12:25:00,80.3,80.33,80.28,80.3,12084.0,80.3,80.33,80.28,80.3,12084.0
2015-06-22 12:30:00,80.31,80.37,80.29,80.37,7600.0,80.31,80.37,80.29,80.37,7600.0
2015-06-22 12:35:00,80.4,80.45,80.39,80.44,6400.0,80.4,80.45,80.39,80.44,6400.0
2015-06-22 12:40:00,80.44,80.47,80.42,80.44,7000.0,80.44,80.47,80.42,80.44,7000.0
2015-06-22 12:45:00,80.45,80.45,80.4,80.44,5813.0,80.45,80.45,80.4,80.44,5813.0
2015-06-22 12:50:00,80.43,80.47,80.41,80.47,9502.0,80.43,80.47,80.41,80.47,9502.0
2015-06-22 12:55:00,80.48,80.49,80.47,80.48,8579.0,80.48,80.49,80.47,80.48,8579.0
2015-06-22 13:00:00,80.48,80.48,80.43,80.48,8800.0,80.48,80.48,80.43,80.48,8800.0
2015-06-22 13:05:00,80.48,80.48,80.44,80.45,12664.0,80.48,80.48,80.44,80.45,12664.0
2015-06-22 13:10:00,80.45,80.46,80.43,80.43,4700.0,80.45,80.46,80.43,80.43,4700.0
2015-06-22 13:15:00,80.42,80.46,80.41,80.42,8900.0,80.42,80.46,80.41,80.42,8900.0
2015-06-22 13:20:00,80.42,80.43,80.41,80.41,5336.0,80.42,80.43,80.41,80.41,5336.0
2015-06-22 13:25:00,80.42,80.42,80.38,80.38,7721.0,80.42,80.42,80.38,80.38,7721.0
2015-06-22 13:30:00,80.39,80.47,80.35,80.45,14430.0,80.39,80.47,80.35,80.45,14430.0
2015-06-22 13:35:00,80.45,80.5,80.45,80.48,8418.0,80.45,80.5,80.45,80.48,8418.0
2015-06-22 13:40:00,80.48,80.51,80.48,80.5,8295.0,80.48,80.51,80.48,80.5,8295.0
2015-06-22 13:45:00,80.5,80.52,80.47,80.51,15808.0,80.5,80.52,80.47,80.51,15808.0
2015-06-22 13:50:00,80.52,80.54,80.49,80.49,12030.0,80.52,80.54,80.49,80.49,12030.0
2015-06-22 13:55:00,80.48,80.51,80.48,80.5,8708.0,80.48,80.51,80.48,80.5,8708.0
2015-06-22 14:00:00,80.5,80.51,80.48,80.49,9662.0,80.5,80.51,80.48,80.49,9662.0
2015-06-22 14:05:00,80.48,80.51,80.48,80.48,14200.0,80.48,80.51,80.48,80.48,14200.0
2015-06-22 14:10:00,80.48,80.52,80.48,80.51,8232.0,80.48,80.52,80.48,80.51,8232.0
2015-06-22 14:15:00,80.51,80.52,80.47,80.47,14571.0,80.51,80.52,80.47,80.47,14571.0
2015-06-22 14:20:00,80.47,80.48,80.44,80.45,9804.0,80.47,80.48,80.44,80.45,9804.0
2015-06-22 14:25:00,80.46,80.46,80.41,80.43,4500.0,80.46,80.46,80.41,80.43,4500.0
2015-06-22 14:30:00,80.42,80.45,80.39,80.44,8200.0,80.42,80.45,80.39,80.44,8200.0
2015-06-22 14:35:00,80.45,80.48,80.44,80.46,8335.0,80.45,80.48,80.44,80.46,8335.0
2015-06-22 14:40:00,80.45,80.46,80.42,80.44,7700.0,80.45,80.46,80.42,80.44,7700.0
2015-06-22 14:45:00,80.44,80.45,80.42,80.44,9661.0,80.44,80.45,80.42,80.44,9661.0
2015-06-22 14:50:00,80.46,80.52,80.46,80.52,8560.0,80.46,80.52,80.46,80.52,8560.0
2015-06-22 14:55:00,80.52,80.55,80.48,80.5,5990.0,80.52,80.55,80.48,80.5,5990.0
2015-06-22 15:00:00,80.51,80.56,80.51,80.55,19430.0,80.51,80.56,80.51,80.55,19430.0
2015-06-22 15:05:00,80.55,80.61,80.54,80.61,7966.0,80.55,80.61,80.54,80.61,7966.0
2015-06-22 15:10:00,80.59,80.61,80.57,80.59,20960.0,80.59,80.61,80.57,80.59,20960.0
2015-06-22 15:15:00,80.58,80.59,80.51,80.52,34631.0,80.58,80.59,80.51,80.52,34631.0
2015-06-22 15:20:00,80.53,80.57,80.53,80.57,19788.0,80.53,80.57,80.53,80.57,19788.0
2015-06-22 15:25:00,80.58,80.6,80.58,80.59,10482.0,80.58,80.6,80.58,80.59,10482.0
2015-06-22 15:30:00,80.59,80.65,80.59,80.65,18812.0,80.59,80.65,80.59,80.65,18812.0
2015-06-22 15:35:00,80.64,80.66,80.57,80.6,30751.0,80.64,80.66,80.57,80.6,30751.0
2015-06-22 15:40:00,80.61,80.61,80.57,80.61,23873.0,80.61,80.61,80.57,80.61,23873.0
2015-06-22 15:45:00,80.6,80.61,80.57,80.59,32627.0,80.6,80.61,80.57,80.59,32627.0
2015-06-22 15:50:00,80.6,80.65,80.6,80.64,44487.0,80.6,80.65,80.6,80.64,44487.0
2015-06-22 15:55:00,80.64,80.68,80.55,80.63,131802.0,80.64,80.68,80.55,80.63,131802.0
2015-06-23 09:30:00,80.33,80.52,80.33,80.52,20131.0,80.33,80.52,80.33,80.52,20131.0
2015-06-23 09:35:00,80.42,80.84,80.4,80.83,7250.0,80.42,80.84,80.4,80.83,7250.0
2015-06-23 09:40:00,80.81,81.03,80.81,80.98,5439.0,80.81,81.03,80.81,80.98,5439.0
2015-06-23 09:45:00,81.0,81.0,80.81,80.81,8000.0,81.0,81.0,80.81,80.81,8000.0
2015-06-23 09:50:00,80.85,80.9,80.82,80.85,5301.0,80.85,80.9,80.82,80.85,5301.0
2015-06-23 09:55:00,80.85,80.88,80.71,80.81,13270.0,80.85,80.88,80.71,80.81,13270.0
2015-06-23 10:00:00,80.83,80.83,80.68,80.77,9563.0,80.83,80.83,80.68,80.77,9563.0
2015-06-23 10:05:00,80.79,80.81,80.68,80.78,18737.0,80.79,80.81,80.68,80.78,18737.0
2015-06-23 10:10:00,80.78,80.82,80.76,80.78,20344.0,80.78,80.82,80.76,80.78,20344.0
2015-06-23 10:15:00,80.79,80.79,80.52,80.52,27429.0,80.79,80.79,80.52,80.52,27429.0
2015-06-23 10:20:00,80.52,80.59,80.49,80.59,3236.0,80.52,80.59,80.49,80.59,3236.0
2015-06-23 10:25:00,80.61,80.61,80.53,80.55,2374.0,80.61,80.61,80.53,80.55,2374.0
2015-06-23 10:30:00,80.55,80.56,80.52,80.52,1825.0,80.55,80.56,80.52,80.52,1825.0
2015-06-23 10:35:00,80.55,80.64,80.51,80.61,8100.0,80.55,80.64,80.51,80.61,8100.0
2015-06-23 10:40:00,80.59,80.68,80.54,80.63,7300.0,80.59,80.68,80.54,80.63,7300.0
2015-06-23 10:45:00,80.63,80.65,80.59,80.63,10294.0,80.63,80.65,80.59,80.63,10294.0
2015-06-23 10:50:00,80.63,80.66,80.54,80.66,10186.0,80.63,80.66,80.54,80.66,10186.0
2015-06-23 10:55:00,80.65,80.67,80.61,80.66,16272.0,80.65,80.67,80.61,80.66,16272.0
2015-06-23 11:00:00,80.65,80.67,80.63,80.65,19927.0,80.65,80.67,80.63,80.65,19927.0
2015-06-23 11:05:00,80.64,80.75,80.6,80.67,114393.0,80.64,80.75,80.6,80.67,114393.0
2015-06-23 11:10:00,80.7,80.71,80.67,80.68,7384.0,80.7,80.71,80.67,80.68,7384.0
2015-06-23 11:15:00,80.67,80.69,80.63,80.69,12884.0,80.67,80.69,80.63,80.69,12884.0
2015-06-23 11:20:00,80.68,80.7,80.62,80.63,8500.0,80.68,80.7,80.62,80.63,8500.0
2015-06-23 11:25:00,80.65,80.67,80.44,80.51,19038.0,80.65,80.67,80.44,80.51,19038.0
2015-06-23 11:30:00,80.55,80.63,80.54,80.61,4000.0,80.55,80.63,80.54,80.61,4000.0
2015-06-23 11:35:00,80.6,80.62,80.55,80.57,9550.0,80.6,80.62,80.55,80.57,9550.0
2015-06-23 11:40:00,80.57,80.59,80.5,80.54,8457.0,80.57,80.59,80.5,80.54,8457.0
2015-06-23 11:45:00,80.53,80.54,80.46,80.53,12000.0,80.53,80.54,80.46,80.53,12000.0
2015-06-23 11:50:00,80.51,80.51,80.44,80.48,5580.0,80.51,80.51,80.44,80.48,5580.0
2015-06-23 11:55:00,80.47,80.48,80.42,80.43,13344.0,80.47,80.48,80.42,80.43,13344.0
2015-06-23 12:00:00,80.42,80.43,80.35,80.37,4800.0,80.42,80.43,80.35,80.37,4800.0
2015-06-23 12:05:00,80.37,80.37,80.31,80.32,4459.0,80.37,80.37,80.31,80.32,4459.0
2015-06-23 12:10:00,80.35,80.36,80.33,80.36,4330.0,80.35,80.36,80.33,80.36,4330.0
2015-06-23 12:15:00,80.37,80.39,80.36,80.36,7454.0,80.37,80.39,80.36,80.36,7454.0
2015-06-23 12:20:00,80.37,80.37,80.27,80.27,5700.0,80.37,80.37,80.27,80.27,5700.0
2015-06-23 12:25:00,80.28,80.35,80.27,80.35,3586.0,80.28,80.35,80.27,80.35,3586.0
2015-06-23 12:30:00,80.34,80.34,80.32,80.32,3003.0,80.34,80.34,80.32,80.32,3003.0
2015-06-23 12:35:00,80.32,80.35,80.3,80.32,5700.0,80.32,80.35,80.3,80.32,5700.0
2015-06-23 12:40:00,80.31,80.31,80.27,80.29,5698.0,80.31,80.31,80.27,80.29,5698.0
2015-06-23 12:45:00,80.29,80.31,80.28,80.29,4000.0,80.29,80.31,80.28,80.29,4000.0
2015-06-23 12:50:00,80.29,80.29,80.23,80.24,6855.0,80.29,80.29,80.23,80.24,6855.0
2015-06-23 12:55:00,80.25,80.26,80.21,80.23,4061.0,80.25,80.26,80.21,80.23,4061.0
2015-06-23 13:00:00,80.23,80.26,80.2,80.22,4800.0,80.23,80.26,80.2,80.22,4800.0
2015-06-23 13:05:00,80.22,80.23,80.15,80.15,6391.0,80.22,80.23,80.15,80.15,6391.0
2015-06-23 13:10:00,80.16,80.18,80.15,80.15,7819.0,80.16,80.18,80.15,80.15,7819.0
2015-06-23 13:15:00,80.15,80.16,80.13,80.15,3900.0,80.15,80.16,80.13,80.15,3900.0
2015-06-23 13:20:00,80.14,80.14,80.1,80.1,8400.0,80.14,80.14,80.1,80.1,8400.0
2015-06-23 13:25:00,80.1,80.17,80.1,80.12,7493.0,80.1,80.17,80.1,80.12,7493.0
2015-06-23 13:30:00,80.12,80.21,80.11,80.2,4700.0,80.12,80.21,80.11,80.2,4700.0
2015-06-23 13:35:00,80.21,80.22,80.18,80.18,5340.0,80.21,80.22,80.18,80.18,5340.0
2015-06-23 13:40:00,80.19,80.23,80.19,80.2,5022.0,80.19,80.23,80.19,80.2,5022.0
2015-06-23 13:45:00,80.19,80.19,80.15,80.17,8400.0,80.19,80.19,80.15,80.17,8400.0
2015-06-23 13:50:00,80.17,80.19,80.1,80.1,13067.0,80.17,80.19,80.1,80.1,13067.0
2015-06-23 13:55:00,80.11,80.12,80.09,80.09,5656.0,80.11,80.12,80.09,80.09,5656.0
2015-06-23 14:00:00,80.09,80.17,80.09,80.16,22543.0,80.09,80.17,80.09,80.16,22543.0
2015-06-23 14:05:00,80.16,80.18,80.16,80.18,8425.0,80.16,80.18,80.16,80.18,8425.0
2015-06-23 14:10:00,80.17,80.23,80.17,80.2,6424.0,80.17,80.23,80.17,80.2,6424.0
2015-06-23 14:15:00,80.21,80.27,80.19,80.26,9332.0,80.21,80.27,80.19,80.26,9332.0
2015-06-23 14:20:00,80.26,80.29,80.25,80.28,5173.0,80.26,80.29,80.25,80.28,5173.0
2015-06-23 14:25:00,80.29,80.29,80.27,80.27,6208.0,80.29,80.29,80.27,80.27,6208.0
2015-06-23 14:30:00,80.28,80.31,80.25,80.29,17211.0,80.28,80.31,80.25,80.29,17211.0
2015-06-23 14:35:00,80.27,80.38,80.26,80.37,10654.0,80.27,80.38,80.26,80.37,10654.0
2015-06-23 14:40:00,80.37,80.45,80.35,80.39,20525.0,80.37,80.45,80.35,80.39,20525.0
2015-06-23 14:45:00,80.41,80.44,80.39,80.39,11102.0,80.41,80.44,80.39,80.39,11102.0
2015-06-23 14:50:00,80.37,80.39,80.36,80.38,6931.0,80.37,80.39,80.36,80.38,6931.0
2015-06-23 14:55:00,80.37,80.39,80.35,80.37,7849.0,80.37,80.39,80.35,80.37,7849.0
2015-06-23 15:00:00,80.36,80.43,80.36,80.39,8195.0,80.36,80.43,80.36,80.39,8195.0
2015-06-23 15:05:00,80.39,80.47,80.37,80.47,16337.0,80.39,80.47,80.37,80.47,16337.0
2015-06-23 15:10:00,80.46,80.48,80.42,80.45,11311.0,80.46,80.48,80.42,80.45,11311.0
2015-06-23 15:15:00,80.44,80.48,80.42,80.47,14378.0,80.44,80.48,80.42,80.47,14378.0
2015-06-23 15:20:00,80.47,80.52,80.47,80.5,24490.0,80.47,80.52,80.47,80.5,24490.0
2015-06-23 15:25:00,80.49,80.51,80.47,80.49,18024.0,80.49,80.51,80.47,80.49,18024.0
2015-06-23 15:30:00,80.48,80.5,80.47,80.5,14387.0,80.48,80.5,80.47,80.5,14387.0
2015-06-23 15:35:00,80.5,80.5,80.45,80.48,19371.0,80.5,80.5,80.45,80.48,19371.0
2015-06-23 15:40:00,80.47,80.5,80.46,80.49,12714.0,80.47,80.5,80.46,80.49,12714.0
2015-06-23 15:45:00,80.47,80.49,80.41,80.43,40882.0,80.47,80.49,80.41,80.43,40882.0
2015-06-23 15:50:00,80.37,80.43,80.32,80.41,48464.0,80.37,80.43,80.32,80.41,48464.0
2015-06-23 15:55:00,80.41,80.43,80.35,80.37,75906.0,80.41,80.43,80.35,80.37,75906.0
2015-06-24 09:30:00,80.4,80.55,80.18,80.49,21987.0,80.4,80.55,80.18,80.49,21987.0
2015-06-24 09:35:00,80.42,80.59,80.35,80.35,7378.0,80.42,80.59,80.35,80.35,7378.0
2015-06-24 09:40:00,80.37,80.38,80.23,80.31,7300.0,80.37,80.38,80.23,80.31,7300.0
2015-06-24 09:45:00,80.33,80.4,80.17,80.24,10099.0,80.33,80.4,80.17,80.24,10099.0
2015-06-24 09:50:00,80.23,80.3,80.2,80.3,5033.0,80.23,80.3,80.2,80.3,5033.0
2015-06-24 09:55:00,80.29,80.38,80.27,80.35,4300.0,80.29,80.38,80.27,80.35,4300.0
2015-06-24 10:00:00,80.39,80.56,80.38,80.53,24148.0,80.39,80.56,80.38,80.53,24148.0
2015-06-24 10:05:00,80.53,80.54,80.46,80.52,10707.0,80.53,80.54,80.46,80.52,10707.0
2015-06-24 10:10:00,80.51,80.53,80.47,80.5,13650.0,80.51,80.53,80.47,80.5,13650.0
2015-06-24 10:15:00,80.46,80.46,80.28,80.28,9161.0,80.46,80.46,80.28,80.28,9161.0
2015-06-24 10:20:00,80.29,80.32,80.29,80.3,2800.0,80.29,80.32,80.29,80.3,2800.0
2015-06-24 10:25:00,80.32,80.51,80.31,80.49,7449.0,80.32,80.51,80.31,80.49,7449.0
2015-06-24 10:30:00,80.49,80.5,80.43,80.46,6940.0,80.49,80.5,80.43,80.46,6940.0
2015-06-24 10:35:00,80.46,80.49,80.41,80.48,9484.0,80.46,80.49,80.41,80.48,9484.0
2015-06-24 10:40:00,80.48,80.54,80.43,80.54,6699.0,80.48,80.54,80.43,80.54,6699.0
2015-06-24 10:45:00,80.54,80.6,80.47,80.56,9875.0,80.54,80.6,80.47,80.56,9875.0
2015-06-24 10:50:00,80.55,80.56,80.49,80.5,5340.0,80.55,80.56,80.49,80.5,5340.0
2015-06-24 10:55:00,80.51,80.53,80.48,80.53,9246.0,80.51,80.53,80.48,80.53,9246.0
2015-06-24 11:00:00,80.52,80.54,80.48,80.52,12825.0,80.52,80.54,80.48,80.52,12825.0
2015-06-24 11:05:00,80.52,80.52,80.45,80.47,6003.0,80.52,80.52,80.45,80.47,6003.0
2015-06-24 11:10:00,80.48,80.55,80.44,80.55,14554.0,80.48,80.55,80.44,80.55,14554.0
2015-06-24 11:15:00,80.54,80.6,80.51,80.6,17169.0,80.54,80.6,80.51,80.6,17169.0
2015-06-24 11:20:00,80.58,80.67,80.58,80.58,17570.0,80.58,80.67,80.58,80.58,17570.0
2015-06-24 11:25:00,80.61,80.65,80.59,80.65,5000.0,80.61,80.65,80.59,80.65,5000.0
2015-06-24 11:30:00,80.65,80.68,80.63,80.64,8971.0,80.65,80.68,80.63,80.64,8971.0
2015-06-24 11:35:00,80.65,80.67,80.62,80.67,12769.0,80.65,80.67,80.62,80.67,12769.0
2015-06-24 11:40:00,80.67,80.81,80.65,80.79,64195.0,80.67,80.81,80.65,80.79,64195.0
2015-06-24 11:45:00,80.8,80.83,80.75,80.83,12346.0,80.8,80.83,80.75,80.83,12346.0
2015-06-24 11:50:00,80.83,80.95,80.82,80.94,16898.0,80.83,80.95,80.82,80.94,16898.0
2015-06-24 11:55:00,80.93,80.98,80.92,80.94,19866.0,80.93,80.98,80.92,80.94,19866.0
2015-06-24 12:00:00,80.92,80.93,80.73,80.73,15414.0,80.92,80.93,80.73,80.73,15414.0
2015-06-24 12:05:00,80.73,80.82,80.72,80.79,10518.0,80.73,80.82,80.72,80.79,10518.0
2015-06-24 12:10:00,80.77,80.9,80.76,80.85,17400.0,80.77,80.9,80.76,80.85,17400.0
2015-06-24 12:15:00,80.85,80.87,80.8,80.83,9944.0,80.85,80.87,80.8,80.83,9944.0
2015-06-24 12:20:00,80.82,80.84,80.79,80.81,6253.0,80.82,80.84,80.79,80.81,6253.0
2015-06-24 12:25:00,80.81,80.83,80.77,80.82,21325.0,80.81,80.83,80.77,80.82,21325.0
2015-06-24 12:30:00,80.81,80.83,80.78,80.81,9109.0,80.81,80.83,80.78,80.81,9109.0
2015-06-24 12:35:00,80.8,80.82,80.79,80.82,6017.0,80.8,80.82,80.79,80.82,6017.0
2015-06-24 12:40:00,80.79,80.81,80.78,80.8,7300.0,80.79,80.81,80.78,80.8,7300.0
2015-06-24 12:45:00,80.8,80.81,80.76,80.77,16626.0,80.8,80.81,80.76,80.77,16626.0
2015-06-24 12:50:00,80.77,80.81,80.75,80.78,19697.0,80.77,80.81,80.75,80.78,19697.0
2015-06-24 12:55:00,80.77,80.8,80.75,80.8,9901.0,80.77,80.8,80.75,80.8,9901.0
2015-06-24 13:00:00,80.78,80.81,80.76,80.78,10166.0,80.78,80.81,80.76,80.78,10166.0
2015-06-24 13:05:00,80.78,80.86,80.77,80.86,10300.0,80.78,80.86,80.77,80.86,10300.0
2015-06-24 13:10:00,80.85,80.89,80.83,80.88,10268.0,80.85,80.89,80.83,80.88,10268.0
2015-06-24 13:15:00,80.85,80.86,80.81,80.81,4821.0,80.85,80.86,80.81,80.81,4821.0
2015-06-24 13:20:00,80.8,80.81,80.72,80.72,13326.0,80.8,80.81,80.72,80.72,13326.0
2015-06-24 13:25:00,80.71,80.72,80.64,80.69,23382.0,80.71,80.72,80.64,80.69,23382.0
2015-06-24 13:30:00,80.68,80.7,80.63,80.63,7250.0,80.68,80.7,80.63,80.63,7250.0
2015-06-24 13:35:00,80.63,80.66,80.57,80.58,7096.0,80.63,80.66,80.57,80.58,7096.0
2015-06-24 13:40:00,80.57,80.58,80.53,80.58,9100.0,80.57,80.58,80.53,80.58,9100.0
2015-06-24 13:45:00,80.56,80.56,80.48,80.48,4353.0,80.56,80.56,80.48,80.48,4353.0
2015-06-24 13:50:00,80.48,80.5,80.46,80.46,7506.0,80.48,80.5,80.46,80.46,7506.0
2015-06-24 13:55:00,80.46,80.47,80.41,80.42,14564.0,80.46,80.47,80.41,80.42,14564.0
2015-06-24 14:00:00,80.42,80.46,80.39,80.4,9350.0,80.42,80.46,80.39,80.4,9350.0
2015-06-24 14:05:00,80.4,80.4,80.34,80.34,2840.0,80.4,80.4,80.34,80.34,2840.0
2015-06-24 14:10:00,80.34,80.37,80.32,80.36,8830.0,80.34,80.37,80.32,80.36,8830.0
2015-06-24 14:15:00,80.37,80.37,80.3,80.33,9781.0,80.37,80.37,80.3,80.33,9781.0
2015-06-24 14:20:00,80.34,80.37,80.31,80.35,5101.0,80.34,80.37,80.31,80.35,5101.0
2015-06-24 14:25:00,80.36,80.39,80.36,80.39,7100.0,80.36,80.39,80.36,80.39,7100.0
2015-06-24 14:30:00,80.39,80.44,80.38,80.43,15962.0,80.39,80.44,80.38,80.43,15962.0
2015-06-24 14:35:00,80.45,80.58,80.44,80.57,11525.0,80.45,80.58,80.44,80.57,11525.0
2015-06-24 14:40:00,80.56,80.59,80.54,80.58,8735.0,80.56,80.59,80.54,80.58,8735.0
2015-06-24 14:45:00,80.58,80.7,80.58,80.67,15250.0,80.58,80.7,80.58,80.67,15250.0
2015-06-24 14:50:00,80.68,80.8,80.68,80.8,18132.0,80.68,80.8,80.68,80.8,18132.0
2015-06-24 14:55:00,80.8,80.82,80.77,80.81,18268.0,80.8,80.82,80.77,80.81,18268.0
2015-06-24 15:00:00,80.81,80.83,80.78,80.82,27064.0,80.81,80.83,80.78,80.82,27064.0
2015-06-24 15:05:00,80.82,80.83,80.8,80.82,30703.0,80.82,80.83,80.8,80.82,30703.0
2015-06-24 15:10:00,80.82,80.85,80.8,80.83,25954.0,80.82,80.85,80.8,80.83,25954.0
2015-06-24 15:15:00,80.83,80.88,80.8,80.82,37033.0,80.83,80.88,80.8,80.82,37033.0
2015-06-24 15:20:00,80.81,80.84,80.71,80.73,16887.0,80.81,80.84,80.71,80.73,16887.0
2015-06-24 15:25:00,80.73,80.76,80.65,80.68,16210.0,80.73,80.76,80.65,80.68,16210.0
2015-06-24 15:30:00,80.68,80.76,80.67,80.76,15958.0,80.68,80.76,80.67,80.76,15958.0
2015-06-24 15:35:00,80.75,80.76,80.73,80.73,19959.0,80.75,80.76,80.73,80.73,19959.0
2015-06-24 15:40:00,80.74,80.76,80.72,80.75,14366.0,80.74,80.76,80.72,80.75,14366.0
2015-06-24 15:45:00,80.74,80.74,80.57,80.6,18343.0,80.74,80.74,80.57,80.6,18343.0
2015-06-24 15:50:00,80.59,80.63,80.24,80.61,66344.0,80.59,80.63,80.24,80.61,66344.0
2015-06-24 15:55:00,80.61,80.63,80.57,80.57,76863.0,80.61,80.63,80.57,80.57,76863.0
2015-06-25 09:30:00,80.62,80.77,80.37,80.66,40452.0,80.62,80.77,80.37,80.66,40452.0
2015-06-25 09:35:00,80.66,80.96,80.63,80.65,20336.0,80.66,80.96,80.63,80.65,20336.0
2015-06-25 09:40:00,80.7,80.7,80.42,80.65,18095.0,80.7,80.7,80.42,80.65,18095.0
2015-06-25 09:45:00,80.75,80.79,80.48,80.68,11961.0,80.75,80.79,80.48,80.68,11961.0
2015-06-25 09:50:00,80.65,80.87,80.58,80.63,11339.0,80.65,80.87,80.58,80.63,11339.0
2015-06-25 09:55:00,80.67,80.79,80.65,80.75,5050.0,80.67,80.79,80.65,80.75,5050.0
2015-06-25 10:00:00,80.69,80.72,80.46,80.56,39873.0,80.69,80.72,80.46,80.56,39873.0
2015-06-25 10:05:00,80.56,80.57,80.46,80.51,23259.0,80.56,80.57,80.46,80.51,23259.0
2015-06-25 10:10:00,80.5,80.53,80.47,80.51,22174.0,80.5,80.53,80.47,80.51,22174.0
2015-06-25 10:15:00,80.52,80.52,80.39,80.49,8005.0,80.52,80.52,80.39,80.49,8005.0
2015-06-25 10:20:00,80.48,80.51,80.43,80.44,4100.0,80.48,80.51,80.43,80.44,4100.0
2015-06-25 10:25:00,80.43,80.45,80.32,80.39,16785.0,80.43,80.45,80.32,80.39,16785.0
2015-06-25 10:30:00,80.39,80.41,80.32,80.37,31556.0,80.39,80.41,80.32,80.37,31556.0
2015-06-25 10:35:00,80.37,80.4,80.32,80.35,5704.0,80.37,80.4,80.32,80.35,5704.0
2015-06-25 10:40:00,80.35,80.39,80.3,80.38,8436.0,80.35,80.39,80.3,80.38,8436.0
2015-06-25 10:45:00,80.39,80.39,80.35,80.36,22053.0,80.39,80.39,80.35,80.36,22053.0
2015-06-25 10:50:00,80.36,80.36,80.26,80.26,24500.0,80.36,80.36,80.26,80.26,24500.0
2015-06-25 10:55:00,80.26,80.32,80.26,80.31,35201.0,80.26,80.32,80.26,80.31,35201.0
2015-06-25 11:00:00,80.32,80.41,80.3,80.35,16215.0,80.32,80.41,80.3,80.35,16215.0
2015-06-25 11:05:00,80.33,80.35,80.27,80.29,25148.0,80.33,80.35,80.27,80.29,25148.0
2015-06-25 11:10:00,80.3,80.33,80.29,80.31,54377.0,80.3,80.33,80.29,80.31,54377.0
2015-06-25 11:15:00,80.31,80.41,80.31,80.41,8660.0,80.31,80.41,80.31,80.41,8660.0
2015-06-25 11:20:00,80.41,80.42,80.39,80.41,34362.0,80.41,80.42,80.39,80.41,34362.0
2015-06-25 11:25:00,80.41,80.44,80.35,80.44,30655.0,80.41,80.44,80.35,80.44,30655.0
2015-06-25 11:30:00,80.42,80.45,80.36,80.39,6574.0,80.42,80.45,80.36,80.39,6574.0
2015-06-25 11:35:00,80.41,80.5,80.38,80.47,6510.0,80.41,80.5,80.38,80.47,6510.0
2015-06-25 11:40:00,80.48,80.49,80.44,80.49,4200.0,80.48,80.49,80.44,80.49,4200.0
2015-06-25 11:45:00,80.48,80.52,80.47,80.47,5034.0,80.48,80.52,80.47,80.47,5034.0
2015-06-25 11:50:00,80.45,80.53,80.45,80.53,1500.0,80.45,80.53,80.45,80.53,1500.0
2015-06-25 11:55:00,80.53,80.53,80.48,80.48,5154.0,80.53,80.53,80.48,80.48,5154.0
2015-06-25 12:00:00,80.49,80.54,80.46,80.53,7285.0,80.49,80.54,80.46,80.53,7285.0
2015-06-25 12:05:00,80.54,80.54,80.48,80.52,4595.0,80.54,80.54,80.48,80.52,4595.0
2015-06-25 12:10:00,80.53,80.53,80.47,80.5,18467.0,80.53,80.53,80.47,80.5,18467.0
2015-06-25 12:15:00,80.5,80.52,80.47,80.49,5792.0,80.5,80.52,80.47,80.49,5792.0
2015-06-25 12:20:00,80.48,80.5,80.45,80.47,4300.0,80.48,80.5,80.45,80.47,4300.0
2015-06-25 12:25:00,80.48,80.49,80.44,80.49,3600.0,80.48,80.49,80.44,80.49,3600.0
2015-06-25 12:30:00,80.51,80.52,80.48,80.48,7763.0,80.51,80.52,80.48,80.48,7763.0
2015-06-25 12:35:00,80.48,80.49,80.43,80.49,5600.0,80.48,80.49,80.43,80.49,5600.0
2015-06-25 12:40:00,80.52,80.52,80.48,80.52,7900.0,80.52,80.52,80.48,80.52,7900.0
2015-06-25 12:45:00,80.54,80.55,80.52,80.53,5115.0,80.54,80.55,80.52,80.53,5115.0
2015-06-25 12:50:00,80.52,80.54,80.46,80.49,8220.0,80.52,80.54,80.46,80.49,8220.0
2015-06-25 12:55:00,80.48,80.52,80.48,80.51,4190.0,80.48,80.52,80.48,80.51,4190.0
2015-06-25 13:00:00,80.51,80.52,80.47,80.52,5300.0,80.51,80.52,80.47,80.52,5300.0
2015-06-25 13:05:00,80.52,80.53,80.46,80.48,11370.0,80.52,80.53,80.46,80.48,11370.0
2015-06-25 13:10:00,80.49,80.51,80.46,80.48,7455.0,80.49,80.51,80.46,80.48,7455.0
2015-06-25 13:15:00,80.47,80.51,80.47,80.5,24288.0,80.47,80.51,80.47,80.5,24288.0
2015-06-25 13:20:00,80.49,80.52,80.47,80.52,7483.0,80.49,80.52,80.47,80.52,7483.0
2015-06-25 13:25:00,80.5,80.54,80.5,80.52,12839.0,80.5,80.54,80.5,80.52,12839.0
2015-06-25 13:30:00,80.54,80.64,80.53,80.63,16524.0,80.54,80.64,80.53,80.63,16524.0
2015-06-25 13:35:00,80.62,80.64,80.6,80.6,3933.0,80.62,80.64,80.6,80.6,3933.0
2015-06-25 13:40:00,80.61,80.61,80.56,80.6,3987.0,80.61,80.61,80.56,80.6,3987.0
2015-06-25 13:45:00,80.59,80.62,80.57,80.62,6350.0,80.59,80.62,80.57,80.62,6350.0
2015-06-25 13:50:00,80.62,80.62,80.57,80.57,29400.0,80.62,80.62,80.57,80.57,29400.0
2015-06-25 13:55:00,80.56,80.61,80.54,80.57,5825.0,80.56,80.61,80.54,80.57,5825.0
2015-06-25 14:00:00,80.6,80.6,80.51,80.53,41371.0,80.6,80.6,80.51,80.53,41371.0
2015-06-25 14:05:00,80.54,80.54,80.48,80.49,5124.0,80.54,80.54,80.48,80.49,5124.0
2015-06-25 14:10:00,80.49,80.49,80.39,80.45,5700.0,80.49,80.49,80.39,80.45,5700.0
2015-06-25 14:15:00,80.43,80.47,80.43,80.46,3300.0,80.43,80.47,80.43,80.46,3300.0
2015-06-25 14:20:00,80.48,80.48,80.42,80.44,4922.0,80.48,80.48,80.42,80.44,4922.0
2015-06-25 14:25:00,80.41,80.41,80.36,80.39,21826.0,80.41,80.41,80.36,80.39,21826.0
2015-06-25 14:30:00,80.4,80.45,80.38,80.44,15250.0,80.4,80.45,80.38,80.44,15250.0
2015-06-25 14:35:00,80.45,80.51,80.44,80.45,14829.0,80.45,80.51,80.44,80.45,14829.0
2015-06-25 14:40:00,80.45,80.52,80.44,80.51,5141.0,80.45,80.52,80.44,80.51,5141.0
2015-06-25 14:45:00,80.51,80.52,80.44,80.48,31968.0,80.51,80.52,80.44,80.48,31968.0
2015-06-25 14:50:00,80.47,80.48,80.4,80.46,6634.0,80.47,80.48,80.4,80.46,6634.0
2015-06-25 14:55:00,80.43,80.51,80.43,80.5,5970.0,80.43,80.51,80.43,80.5,5970.0
2015-06-25 15:00:00,80.49,80.49,80.44,80.49,10439.0,80.49,80.49,80.44,80.49,10439.0
2015-06-25 15:05:00,80.49,80.52,80.44,80.47,11363.0,80.49,80.52,80.44,80.47,11363.0
2015-06-25 15:10:00,80.47,80.51,80.44,80.5,12923.0,80.47,80.51,80.44,80.5,12923.0
2015-06-25 15:15:00,80.51,80.51,80.46,80.49,12000.0,80.51,80.51,80.46,80.49,12000.0
2015-06-25 15:20:00,80.49,80.51,80.48,80.5,13100.0,80.49,80.51,80.48,80.5,13100.0
2015-06-25 15:25:00,80.5,80.51,80.47,80.5,17474.0,80.5,80.51,80.47,80.5,17474.0
2015-06-25 15:30:00,80.5,80.52,80.47,80.48,52500.0,80.5,80.52,80.47,80.48,52500.0
2015-06-25 15:35:00,80.47,80.51,80.47,80.5,11300.0,80.47,80.51,80.47,80.5,11300.0
2015-06-25 15:40:00,80.5,80.52,80.48,80.52,19196.0,80.5,80.52,80.48,80.52,19196.0
2015-06-25 15:45:00,80.53,80.56,80.51,80.56,21642.0,80.53,80.56,80.51,80.56,21642.0
2015-06-25 15:50:00,80.56,80.58,80.53,80.55,44980.0,80.56,80.58,80.53,80.55,44980.0
2015-06-25 15:55:00,80.55,80.55,80.45,80.45,75926.0,80.55,80.55,80.45,80.45,75926.0
2015-06-26 09:30:00,80.77,80.83,80.63,80.69,22872.0,80.77,80.83,80.63,80.69,22872.0
2015-06-26 09:35:00,80.66,80.7,80.48,80.65,11330.0,80.66,80.7,80.48,80.65,11330.0
2015-06-26 09:40:00,80.63,80.65,80.54,80.63,40206.0,80.63,80.65,80.54,80.63,40206.0
2015-06-26 09:45:00,80.63,80.72,80.54,80.63,22627.0,80.63,80.72,80.54,80.63,22627.0
2015-06-26 09:50:00,80.65,80.69,80.59,80.67,25520.0,80.65,80.69,80.59,80.67,25520.0
2015-06-26 09:55:00,80.67,80.7,80.59,80.69,44037.0,80.67,80.7,80.59,80.69,44037.0
2015-06-26 10:00:00,80.78,80.94,80.78,80.9,12408.0,80.78,80.94,80.78,80.9,12408.0
2015-06-26 10:05:00,80.9,81.1,80.88,81.07,28069.0,80.9,81.1,80.88,81.07,28069.0
2015-06-26 10:10:00,81.05,81.06,80.88,80.96,6311.0,81.05,81.06,80.88,80.96,6311.0
2015-06-26 10:15:00,80.99,81.08,80.93,80.97,13100.0,80.99,81.08,80.93,80.97,13100.0
2015-06-26 10:20:00,80.97,81.01,80.89,80.94,13354.0,80.97,81.01,80.89,80.94,13354.0
2015-06-26 10:25:00,80.94,81.1,80.94,81.1,6196.0,80.94,81.1,80.94,81.1,6196.0
2015-06-26 10:30:00,81.07,81.1,80.97,80.97,44165.0,81.07,81.1,80.97,80.97,44165.0
2015-06-26 10:35:00,80.98,81.05,80.98,81.02,4400.0,80.98,81.05,80.98,81.02,4400.0
2015-06-26 10:40:00,81.0,81.07,80.97,81.04,7800.0,81.0,81.07,80.97,81.04,7800.0
2015-06-26 10:45:00,81.02,81.08,81.02,81.05,8800.0,81.02,81.08,81.02,81.05,8800.0
2015-06-26 10:50:00,81.07,81.09,81.01,81.05,21252.0,81.07,81.09,81.01,81.05,21252.0
2015-06-26 10:55:00,81.05,81.08,81.01,81.07,41584.0,81.05,81.08,81.01,81.07,41584.0
2015-06-26 11:00:00,81.08,81.09,81.03,81.08,20000.0,81.08,81.09,81.03,81.08,20000.0
2015-06-26 11:05:00,81.08,81.1,81.04,81.1,31315.0,81.08,81.1,81.04,81.1,31315.0
2015-06-26 11:10:00,81.12,81.29,81.12,81.28,10323.0,81.12,81.29,81.12,81.28,10323.0
2015-06-26 11:15:00,81.26,81.35,81.26,81.31,7700.0,81.26,81.35,81.26,81.31,7700.0
2015-06-26 11:20:00,81.31,81.31,81.27,81.31,6211.0,81.31,81.31,81.27,81.31,6211.0
2015-06-26 11:25:00,81.31,81.33,81.23,81.24,10598.0,81.31,81.33,81.23,81.24,10598.0
2015-06-26 11:30:00,81.24,81.29,81.23,81.23,8588.0,81.24,81.29,81.23,81.23,8588.0
2015-06-26 11:35:00,81.23,81.25,81.22,81.22,36825.0,81.23,81.25,81.22,81.22,36825.0
2015-06-26 11:40:00,81.22,81.24,81.2,81.23,3560.0,81.22,81.24,81.2,81.23,3560.0
2015-06-26 11:45:00,81.23,81.24,81.2,81.22,9000.0,81.23,81.24,81.2,81.22,9000.0
2015-06-26 11:50:00,81.23,81.26,81.2,81.23,26031.0,81.23,81.26,81.2,81.23,26031.0
2015-06-26 11:55:00,81.21,81.22,81.15,81.16,7800.0,81.21,81.22,81.15,81.16,7800.0
2015-06-26 12:00:00,81.17,81.23,81.15,81.23,9100.0,81.17,81.23,81.15,81.23,9100.0
2015-06-26 12:05:00,81.22,81.26,81.19,81.2,5375.0,81.22,81.26,81.19,81.2,5375.0
2015-06-26 12:10:00,81.21,81.23,81.2,81.23,3300.0,81.21,81.23,81.2,81.23,3300.0
2015-06-26 12:15:00,81.24,81.3,81.2,81.28,5250.0,81.24,81.3,81.2,81.28,5250.0
2015-06-26 12:20:00,81.3,81.3,81.26,81.3,7966.0,81.3,81.3,81.26,81.3,7966.0
2015-06-26 12:25:00,81.29,81.3,81.27,81.28,30500.0,81.29,81.3,81.27,81.28,30500.0
2015-06-26 12:30:00,81.26,81.31,81.26,81.3,13702.0,81.26,81.31,81.26,81.3,13702.0
2015-06-26 12:35:00,81.31,81.33,81.27,81.27,8000.0,81.31,81.33,81.27,81.27,8000.0
2015-06-26 12:40:00,81.27,81.27,81.21,81.23,6247.0,81.27,81.27,81.21,81.23,6247.0
2015-06-26 12:45:00,81.23,81.25,81.2,81.22,7860.0,81.23,81.25,81.2,81.22,7860.0
2015-06-26 12:50:00,81.2,81.22,81.13,81.14,13960.0,81.2,81.22,81.13,81.14,13960.0
2015-06-26 12:55:00,81.19,81.19,81.1,81.15,77702.0,81.19,81.19,81.1,81.15,77702.0
2015-06-26 13:00:00,81.14,81.15,81.09,81.12,37465.0,81.14,81.15,81.09,81.12,37465.0
2015-06-26 13:05:00,81.12,81.13,81.04,81.07,12117.0,81.12,81.13,81.04,81.07,12117.0
2015-06-26 13:10:00,81.06,81.09,81.0,81.01,9898.0,81.06,81.09,81.0,81.01,9898.0
2015-06-26 13:15:00,81.03,81.06,80.99,81.0,10699.0,81.03,81.06,80.99,81.0,10699.0
2015-06-26 13:20:00,81.01,81.03,80.99,81.0,9100.0,81.01,81.03,80.99,81.0,9100.0
2015-06-26 13:25:00,81.0,81.09,81.0,81.04,6100.0,81.0,81.09,81.0,81.04,6100.0
2015-06-26 13:30:00,81.08,81.1,81.05,81.09,6200.0,81.08,81.1,81.05,81.09,6200.0
2015-06-26 13:35:00,81.1,81.12,81.08,81.11,4623.0,81.1,81.12,81.08,81.11,4623.0
2015-06-26 13:40:00,81.12,81.17,81.1,81.11,39807.0,81.12,81.17,81.1,81.11,39807.0
2015-06-26 13:45:00,81.1,81.13,81.08,81.12,24200.0,81.1,81.13,81.08,81.12,24200.0
2015-06-26 13:50:00,81.13,81.14,81.08,81.1,13500.0,81.13,81.14,81.08,81.1,13500.0
2015-06-26 13:55:00,81.12,81.15,81.11,81.13,9260.0,81.12,81.15,81.11,81.13,9260.0
2015-06-26 14:00:00,81.15,81.16,81.13,81.15,5700.0,81.15,81.16,81.13,81.15,5700.0
2015-06-26 14:05:00,81.15,81.15,81.13,81.14,8900.0,81.15,81.15,81.13,81.14,8900.0
2015-06-26 14:10:00,81.14,81.19,81.1,81.16,20439.0,81.14,81.19,81.1,81.16,20439.0
2015-06-26 14:15:00,81.15,81.2,81.14,81.16,8165.0,81.15,81.2,81.14,81.16,8165.0
2015-06-26 14:20:00,81.17,81.23,81.17,81.23,11007.0,81.17,81.23,81.17,81.23,11007.0
2015-06-26 14:25:00,81.22,81.23,81.19,81.23,12460.0,81.22,81.23,81.19,81.23,12460.0
2015-06-26 14:30:00,81.23,81.28,81.21,81.25,59721.0,81.23,81.28,81.21,81.25,59721.0
2015-06-26 14:35:00,81.25,81.31,81.25,81.3,6276.0,81.25,81.31,81.25,81.3,6276.0
2015-06-26 14:40:00,81.3,81.36,81.28,81.29,12418.0,81.3,81.36,81.28,81.29,12418.0
2015-06-26 14:45:00,81.29,81.3,81.21,81.3,11740.0,81.29,81.3,81.21,81.3,11740.0
2015-06-26 14:50:00,81.3,81.36,81.3,81.36,26376.0,81.3,81.36,81.3,81.36,26376.0
2015-06-26 14:55:00,81.36,81.36,81.26,81.31,14201.0,81.36,81.36,81.26,81.31,14201.0
2015-06-26 15:00:00,81.32,81.36,81.32,81.36,31579.0,81.32,81.36,81.32,81.36,31579.0
2015-06-26 15:05:00,81.36,81.44,81.35,81.43,46489.0,81.36,81.44,81.35,81.43,46489.0
2015-06-26 15:10:00,81.45,81.54,81.42,81.51,36996.0,81.45,81.54,81.42,81.51,36996.0
2015-06-26 15:15:00,81.51,81.54,81.5,81.53,19248.0,81.51,81.54,81.5,81.53,19248.0
2015-06-26 15:20:00,81.52,81.6,81.5,81.59,29918.0,81.52,81.6,81.5,81.59,29918.0
2015-06-26 15:25:00,81.6,81.67,81.58,81.65,26735.0,81.6,81.67,81.58,81.65,26735.0
2015-06-26 15:30:00,81.65,81.65,81.55,81.58,23433.0,81.65,81.65,81.55,81.58,23433.0
2015-06-26 15:35:00,81.59,81.61,81.51,81.59,93321.0,81.59,81.61,81.51,81.59,93321.0
2015-06-26 15:40:00,81.58,81.59,81.5,81.51,58879.0,81.58,81.59,81.5,81.51,58879.0
2015-06-26 15:45:00,81.51,81.59,81.49,81.56,92203.0,81.51,81.59,81.49,81.56,92203.0
2015-06-26 15:50:00,81.56,81.6,81.54,81.6,103883.0,81.56,81.6,81.54,81.6,103883.0
2015-06-26 15:55:00,81.61,81.71,81.6,81.7,121592.0,81.61,81.71,81.6,81.7,121592.0
2015-06-29 09:30:00,80.98,81.15,80.52,81.03,67950.0,80.98,81.15,80.52,81.03,67950.0
2015-06-29 09:35:00,81.04,81.16,80.94,81.08,35692.0,81.04,81.16,80.94,81.08,35692.0
2015-06-29 09:40:00,81.16,81.5,81.13,81.42,45578.0,81.16,81.5,81.13,81.42,45578.0
2015-06-29 09:45:00,81.43,81.68,81.43,81.68,45862.0,81.43,81.68,81.43,81.68,45862.0
2015-06-29 09:50:00,81.68,81.8,81.65,81.79,62790.0,81.68,81.8,81.65,81.79,62790.0
2015-06-29 09:55:00,81.8,81.8,81.52,81.53,62434.0,81.8,81.8,81.52,81.53,62434.0
2015-06-29 10:00:00,81.52,81.53,81.28,81.41,171406.0,81.52,81.53,81.28,81.41,171406.0
2015-06-29 10:05:00,81.41,81.41,81.26,81.28,64854.0,81.41,81.41,81.26,81.28,64854.0
2015-06-29 10:10:00,81.26,81.36,81.25,81.34,71566.0,81.26,81.36,81.25,81.34,71566.0
2015-06-29 10:15:00,81.36,81.37,81.2,81.27,36970.0,81.36,81.37,81.2,81.27,36970.0
2015-06-29 10:20:00,81.24,81.27,81.1,81.18,43684.0,81.24,81.27,81.1,81.18,43684.0
2015-06-29 10:25:00,81.21,81.23,81.16,81.16,32716.0,81.21,81.23,81.16,81.16,32716.0
2015-06-29 10:30:00,81.17,81.29,81.08,81.23,35476.0,81.17,81.29,81.08,81.23,35476.0
2015-06-29 10:35:00,81.25,81.29,81.21,81.25,29890.0,81.25,81.29,81.21,81.25,29890.0
2015-06-29 10:40:00,81.25,81.33,81.22,81.33,45296.0,81.25,81.33,81.22,81.33,45296.0
2015-06-29 10:45:00,81.32,81.41,81.26,81.33,47930.0,81.32,81.41,81.26,81.33,47930.0
2015-06-29 10:50:00,81.32,81.4,81.27,81.36,22210.0,81.32,81.4,81.27,81.36,22210.0
2015-06-29 10:55:00,81.33,81.36,81.22,81.31,46326.0,81.33,81.36,81.22,81.31,46326.0
2015-06-29 11:00:00,81.29,81.34,81.2,81.23,67656.0,81.29,81.34,81.2,81.23,67656.0
2015-06-29 11:05:00,81.23,81.26,81.2,81.2,22140.0,81.23,81.26,81.2,81.2,22140.0
2015-06-29 11:10:00,81.22,81.22,81.08,81.13,20644.0,81.22,81.22,81.08,81.13,20644.0
2015-06-29 11:15:00,81.14,81.22,81.13,81.18,25798.0,81.14,81.22,81.13,81.18,25798.0
2015-06-29 11:20:00,81.17,81.27,81.15,81.27,122462.0,81.17,81.27,81.15,81.27,122462.0
2015-06-29 11:25:00,81.29,81.38,81.28,81.36,35452.0,81.29,81.38,81.28,81.36,35452.0
2015-06-29 11:30:00,81.35,81.36,81.3,81.33,39644.0,81.35,81.36,81.3,81.33,39644.0
2015-06-29 11:35:00,81.33,81.36,81.23,81.24,26638.0,81.33,81.36,81.23,81.24,26638.0
2015-06-29 11:40:00,81.23,81.23,81.06,81.08,15240.0,81.23,81.23,81.06,81.08,15240.0
2015-06-29 11:45:00,81.07,81.08,80.97,80.98,60814.0,81.07,81.08,80.97,80.98,60814.0
2015-06-29 11:50:00,80.98,81.06,80.92,81.03,39894.0,80.98,81.06,80.92,81.03,39894.0
2015-06-29 11:55:00,81.02,81.06,81.0,81.0,40592.0,81.02,81.06,81.0,81.0,40592.0
2015-06-29 12:00:00,81.0,81.11,81.0,81.07,96024.0,81.0,81.11,81.0,81.07,96024.0
2015-06-29 12:05:00,81.08,81.21,81.08,81.2,23814.0,81.08,81.21,81.08,81.2,23814.0
2015-06-29 12:10:00,81.19,81.19,81.08,81.15,28898.0,81.19,81.19,81.08,81.15,28898.0
2015-06-29 12:15:00,81.15,81.15,80.99,81.01,11270.0,81.15,81.15,80.99,81.01,11270.0
2015-06-29 12:20:00,81.01,81.01,80.84,80.86,28416.0,81.01,81.01,80.84,80.86,28416.0
2015-06-29 12:25:00,80.84,80.85,80.8,80.85,16200.0,80.84,80.85,80.8,80.85,16200.0
2015-06-29 12:30:00,80.83,80.9,80.83,80.84,16640.0,80.83,80.9,80.83,80.84,16640.0
2015-06-29 12:35:00,80.85,80.92,80.85,80.87,11152.0,80.85,80.92,80.85,80.87,11152.0
2015-06-29 12:40:00,80.87,80.92,80.84,80.89,15396.0,80.87,80.92,80.84,80.89,15396.0
2015-06-29 12:45:00,80.89,80.96,80.88,80.91,27578.0,80.89,80.96,80.88,80.91,27578.0
2015-06-29 12:50:00,80.91,80.95,80.87,80.91,39200.0,80.91,80.95,80.87,80.91,39200.0
2015-06-29 12:55:00,80.88,80.91,80.81,80.82,21600.0,80.88,80.91,80.81,80.82,21600.0
2015-06-29 13:00:00,80.82,80.82,80.64,80.64,13306.0,80.82,80.82,80.64,80.64,13306.0
2015-06-29 13:05:00,80.64,80.65,80.62,80.62,13770.0,80.64,80.65,80.62,80.62,13770.0
2015-06-29 13:10:00,80.61,80.61,80.49,80.49,16888.0,80.61,80.61,80.49,80.49,16888.0
2015-06-29 13:15:00,80.51,80.59,80.51,80.58,33548.0,80.51,80.59,80.51,80.58,33548.0
2015-06-29 13:20:00,80.59,80.67,80.58,80.67,30484.0,80.59,80.67,80.58,80.67,30484.0
2015-06-29 13:25:00,80.66,80.68,80.63,80.64,25700.0,80.66,80.68,80.63,80.64,25700.0
2015-06-29 13:30:00,80.65,80.69,80.63,80.68,45204.0,80.65,80.69,80.63,80.68,45204.0
2015-06-29 13:35:00,80.67,80.69,80.63,80.69,34896.0,80.67,80.69,80.63,80.69,34896.0
2015-06-29 13:40:00,80.7,80.75,80.68,80.73,66700.0,80.7,80.75,80.68,80.73,66700.0
2015-06-29 13:45:00,80.73,80.76,80.67,80.67,25678.0,80.73,80.76,80.67,80.67,25678.0
2015-06-29 13:50:00,80.67,80.67,80.57,80.58,35544.0,80.67,80.67,80.57,80.58,35544.0
2015-06-29 13:55:00,80.59,80.68,80.56,80.64,52460.0,80.59,80.68,80.56,80.64,52460.0
2015-06-29 14:00:00,80.64,80.64,80.59,80.59,24572.0,80.64,80.64,80.59,80.59,24572.0
2015-06-29 14:05:00,80.6,80.61,80.54,80.58,21628.0,80.6,80.61,80.54,80.58,21628.0
2015-06-29 14:10:00,80.56,80.57,80.36,80.36,24000.0,80.56,80.57,80.36,80.36,24000.0
2015-06-29 14:15:00,80.38,80.42,80.36,80.39,20924.0,80.38,80.42,80.36,80.39,20924.0
2015-06-29 14:20:00,80.41,80.41,80.23,80.24,37188.0,80.41,80.41,80.23,80.24,37188.0
2015-06-29 14:25:00,80.24,80.28,80.24,80.26,27682.0,80.24,80.28,80.24,80.26,27682.0
2015-06-29 14:30:00,80.25,80.27,80.24,80.26,35846.0,80.25,80.27,80.24,80.26,35846.0
2015-06-29 14:35:00,80.26,80.3,80.25,80.29,51440.0,80.26,80.3,80.25,80.29,51440.0
2015-06-29 14:40:00,80.28,80.31,80.25,80.31,27500.0,80.28,80.31,80.25,80.31,27500.0
2015-06-29 14:45:00,80.3,80.39,80.23,80.23,31588.0,80.3,80.39,80.23,80.23,31588.0
2015-06-29 14:50:00,80.22,80.23,80.11,80.13,48742.0,80.22,80.23,80.11,80.13,48742.0
2015-06-29 14:55:00,80.12,80.14,80.05,80.05,28268.0,80.12,80.14,80.05,80.05,28268.0
2015-06-29 15:00:00,80.04,80.1,79.97,79.97,26614.0,80.04,80.1,79.97,79.97,26614.0
2015-06-29 15:05:00,79.98,80.02,79.93,79.93,25818.0,79.98,80.02,79.93,79.93,25818.0
2015-06-29 15:10:00,79.93,79.98,79.87,79.89,36106.0,79.93,79.98,79.87,79.89,36106.0
2015-06-29 15:15:00,79.89,79.89,79.77,79.85,35358.0,79.89,79.89,79.77,79.85,35358.0
2015-06-29 15:20:00,79.85,79.9,79.79,79.88,41992.0,79.85,79.9,79.79,79.88,41992.0
2015-06-29 15:25:00,79.88,79.88,79.71,79.71,36558.0,79.88,79.88,79.71,79.71,36558.0
2015-06-29 15:30:00,79.7,79.74,79.62,79.7,54464.0,79.7,79.74,79.62,79.7,54464.0
2015-06-29 15:35:00,79.68,79.68,79.5,79.5,151280.0,79.68,79.68,79.5,79.5,151280.0
2015-06-29 15:40:00,79.51,79.53,79.42,79.51,75402.0,79.51,79.53,79.42,79.51,75402.0
2015-06-29 15:45:00,79.51,79.51,79.33,79.43,120406.0,79.51,79.51,79.33,79.43,120406.0
2015-06-29 15:50:00,79.42,79.52,79.4,79.42,101390.0,79.42,79.52,79.4,79.42,101390.0
2015-06-29 15:55:00,79.42,79.42,79.21,79.35,290550.0,79.42,79.42,79.21,79.35,290550.0
2015-06-30 09:30:00,80.2,80.79,79.39,79.49,36226.0,80.2,80.79,79.39,79.49,36226.0
2015-06-30 09:35:00,79.46,79.62,79.39,79.45,9100.0,79.46,79.62,79.39,79.45,9100.0
2015-06-30 09:40:00,79.44,79.47,79.07,79.17,61092.0,79.44,79.47,79.07,79.17,61092.0
2015-06-30 09:45:00,79.11,79.33,79.06,79.33,45839.0,79.11,79.33,79.06,79.33,45839.0
2015-06-30 09:50:00,79.32,79.6,79.32,79.44,22579.0,79.32,79.6,79.32,79.44,22579.0
2015-06-30 09:55:00,79.41,79.43,79.16,79.16,14876.0,79.41,79.43,79.16,79.16,14876.0
2015-06-30 10:00:00,79.16,79.26,79.16,79.17,13222.0,79.16,79.26,79.16,79.17,13222.0
2015-06-30 10:05:00,79.17,79.26,79.15,79.2,17369.0,79.17,79.26,79.15,79.2,17369.0
2015-06-30 10:10:00,79.21,79.36,79.21,79.3,28008.0,79.21,79.36,79.21,79.3,28008.0
2015-06-30 10:15:00,79.29,79.31,79.2,79.21,8700.0,79.29,79.31,79.2,79.21,8700.0
2015-06-30 10:20:00,79.2,79.22,79.13,79.14,13939.0,79.2,79.22,79.13,79.14,13939.0
2015-06-30 10:25:00,79.14,79.19,79.11,79.19,19105.0,79.14,79.19,79.11,79.19,19105.0
2015-06-30 10:30:00,79.17,79.18,79.1,79.14,23811.0,79.17,79.18,79.1,79.14,23811.0
2015-06-30 10:35:00,79.15,79.25,79.13,79.25,23223.0,79.15,79.25,79.13,79.25,23223.0
2015-06-30 10:40:00,79.26,79.28,79.21,79.25,18722.0,79.26,79.28,79.21,79.25,18722.0
2015-06-30 10:45:00,79.25,79.29,79.18,79.19,17746.0,79.25,79.29,79.18,79.19,17746.0
2015-06-30 10:50:00,79.18,79.26,79.16,79.26,39082.0,79.18,79.26,79.16,79.26,39082.0
2015-06-30 10:55:00,79.25,79.36,79.21,79.34,7700.0,79.25,79.36,79.21,79.34,7700.0
2015-06-30 11:00:00,79.34,79.46,79.33,79.45,11917.0,79.34,79.46,79.33,79.45,11917.0
2015-06-30 11:05:00,79.45,79.68,79.45,79.55,16215.0,79.45,79.68,79.45,79.55,16215.0
2015-06-30 11:10:00,79.53,79.59,79.49,79.5,11696.0,79.53,79.59,79.49,79.5,11696.0
2015-06-30 11:15:00,79.49,79.68,79.46,79.61,29075.0,79.49,79.68,79.46,79.61,29075.0
2015-06-30 11:20:00,79.61,79.62,79.49,79.49,59471.0,79.61,79.62,79.49,79.49,59471.0
2015-06-30 11:25:00,79.49,79.54,79.33,79.33,11900.0,79.49,79.54,79.33,79.33,11900.0
2015-06-30 11:30:00,79.36,79.37,79.16,79.16,13539.0,79.36,79.37,79.16,79.16,13539.0
2015-06-30 11:35:00,79.15,79.16,79.03,79.04,16868.0,79.15,79.16,79.03,79.04,16868.0
2015-06-30 11:40:00,79.07,79.11,78.92,78.99,33288.0,79.07,79.11,78.92,78.99,33288.0
2015-06-30 11:45:00,78.99,79.02,78.94,79.0,83606.0,78.99,79.02,78.94,79.0,83606.0
2015-06-30 11:50:00,78.98,78.98,78.83,78.83,19552.0,78.98,78.98,78.83,78.83,19552.0
2015-06-30 11:55:00,78.83,78.87,78.76,78.76,19557.0,78.83,78.87,78.76,78.76,19557.0
2015-06-30 12:00:00,78.75,78.9,78.75,78.82,19978.0,78.75,78.9,78.75,78.82,19978.0
2015-06-30 12:05:00,78.85,78.85,78.76,78.8,15933.0,78.85,78.85,78.76,78.8,15933.0
2015-06-30 12:10:00,78.79,78.81,78.75,78.75,33780.0,78.79,78.81,78.75,78.75,33780.0
2015-06-30 12:15:00,78.75,78.75,78.63,78.65,47716.0,78.75,78.75,78.63,78.65,47716.0
2015-06-30 12:20:00,78.65,78.75,78.41,78.56,38721.0,78.65,78.75,78.41,78.56,38721.0
2015-06-30 12:25:00,78.55,78.68,78.37,78.41,22327.0,78.55,78.68,78.37,78.41,22327.0
2015-06-30 12:30:00,78.41,78.52,78.28,78.51,38313.0,78.41,78.52,78.28,78.51,38313.0
2015-06-30 12:35:00,78.51,78.62,78.45,78.62,48968.0,78.51,78.62,78.45,78.62,48968.0
2015-06-30 12:40:00,78.62,78.73,78.62,78.67,10816.0,78.62,78.73,78.62,78.67,10816.0
2015-06-30 12:45:00,78.67,78.68,78.59,78.6,45776.0,78.67,78.68,78.59,78.6,45776.0
2015-06-30 12:50:00,78.63,78.78,78.63,78.78,11599.0,78.63,78.78,78.63,78.78,11599.0
2015-06-30 12:55:00,78.81,78.9,78.81,78.88,16455.0,78.81,78.9,78.81,78.88,16455.0
2015-06-30 13:00:00,78.86,78.89,78.77,78.89,10161.0,78.86,78.89,78.77,78.89,10161.0
2015-06-30 13:05:00,78.89,78.9,78.83,78.86,29462.0,78.89,78.9,78.83,78.86,29462.0
2015-06-30 13:10:00,78.85,78.92,78.84,78.92,16908.0,78.85,78.92,78.84,78.92,16908.0
2015-06-30 13:15:00,78.93,78.96,78.85,78.89,16156.0,78.93,78.96,78.85,78.89,16156.0
2015-06-30 13:20:00,78.93,78.96,78.9,78.94,10665.0,78.93,78.96,78.9,78.94,10665.0
2015-06-30 13:25:00,78.95,79.02,78.89,79.02,14138.0,78.95,79.02,78.89,79.02,14138.0
2015-06-30 13:30:00,79.01,79.18,78.99,79.1,35836.0,79.01,79.18,78.99,79.1,35836.0
2015-06-30 13:35:00,79.12,79.14,79.03,79.11,22634.0,79.12,79.14,79.03,79.11,22634.0
2015-06-30 13:40:00,79.11,79.14,79.09,79.09,9758.0,79.11,79.14,79.09,79.09,9758.0
2015-06-30 13:45:00,79.09,79.12,79.06,79.07,11954.0,79.09,79.12,79.06,79.07,11954.0
2015-06-30 13:50:00,79.09,79.18,79.09,79.14,23014.0,79.09,79.18,79.09,79.14,23014.0
2015-06-30 13:55:00,79.14,79.14,79.05,79.1,30895.0,79.14,79.14,79.05,79.1,30895.0
2015-06-30 14:00:00,79.12,79.18,79.09,79.16,13417.0,79.12,79.18,79.09,79.16,13417.0
2015-06-30 14:05:00,79.16,79.34,79.13,79.34,15234.0,79.16,79.34,79.13,79.34,15234.0
2015-06-30 14:10:00,79.34,79.37,79.31,79.35,15371.0,79.34,79.37,79.31,79.35,15371.0
2015-06-30 14:15:00,79.35,79.38,79.19,79.23,20390.0,79.35,79.38,79.19,79.23,20390.0
2015-06-30 14:20:00,79.21,79.28,79.09,79.09,15962.0,79.21,79.28,79.09,79.09,15962.0
2015-06-30 14:25:00,79.11,79.12,78.93,78.93,24174.0,79.11,79.12,78.93,78.93,24174.0
2015-06-30 14:30:00,78.96,78.98,78.79,78.79,39275.0,78.96,78.98,78.79,78.79,39275.0
2015-06-30 14:35:00,78.79,78.91,78.77,78.85,26472.0,78.79,78.91,78.77,78.85,26472.0
2015-06-30 14:40:00,78.85,78.87,78.77,78.78,20311.0,78.85,78.87,78.77,78.78,20311.0
2015-06-30 14:45:00,78.77,78.88,78.74,78.87,32844.0,78.77,78.88,78.74,78.87,32844.0
2015-06-30 14:50:00,78.86,78.91,78.85,78.88,13890.0,78.86,78.91,78.85,78.88,13890.0
2015-06-30 14:55:00,78.88,79.01,78.88,79.0,37631.0,78.88,79.01,78.88,79.0,37631.0
2015-06-30 15:00:00,79.0,79.02,78.9,78.94,33065.0,79.0,79.02,78.9,78.94,33065.0
2015-06-30 15:05:00,78.96,78.98,78.9,78.91,18089.0,78.96,78.98,78.9,78.91,18089.0
2015-06-30 15:10:00,78.92,78.97,78.88,78.9,21504.0,78.92,78.97,78.88,78.9,21504.0
2015-06-30 15:15:00,78.89,79.06,78.89,79.0,27948.0,78.89,79.06,78.89,79.0,27948.0
2015-06-30 15:20:00,79.0,79.01,78.95,78.97,15568.0,79.0,79.01,78.95,78.97,15568.0
2015-06-30 15:25:00,78.97,79.05,78.96,79.04,17927.0,78.97,79.05,78.96,79.04,17927.0
2015-06-30 15:30:00,79.04,79.18,79.04,79.15,21921.0,79.04,79.18,79.04,79.15,21921.0
2015-06-30 15:35:00,79.15,79.17,79.1,79.11,17613.0,79.15,79.17,79.1,79.11,17613.0
2015-06-30 15:40:00,79.1,79.1,78.97,79.01,22397.0,79.1,79.1,78.97,79.01,22397.0
2015-06-30 15:45:00,79.01,79.16,79.0,79.16,34992.0,79.01,79.16,79.0,79.16,34992.0
2015-06-30 15:50:00,79.16,79.19,79.14,79.16,90350.0,79.16,79.19,79.14,79.16,90350.0
2015-06-30 15:55:00,79.16,79.2,78.99,79.0,119242.0,79.16,79.2,78.99,79.0,119242.0
2015-07-01 09:30:00,79.56,80.19,79.01,79.05,37120.0,79.56,80.19,79.01,79.05,37120.0
2015-07-01 09:35:00,79.08,79.4,79.07,79.25,22079.0,79.08,79.4,79.07,79.25,22079.0
2015-07-01 09:40:00,79.24,79.55,79.24,79.31,30861.0,79.24,79.55,79.24,79.31,30861.0
2015-07-01 09:45:00,79.34,79.46,79.22,79.44,32868.0,79.34,79.46,79.22,79.44,32868.0
2015-07-01 09:50:00,79.44,79.59,79.4,79.45,22587.0,79.44,79.59,79.4,79.45,22587.0
2015-07-01 09:55:00,79.48,79.52,79.32,79.5,7840.0,79.48,79.52,79.32,79.5,7840.0
2015-07-01 10:00:00,79.49,79.61,79.46,79.59,7550.0,79.49,79.61,79.46,79.59,7550.0
2015-07-01 10:05:00,79.57,79.58,79.3,79.37,13777.0,79.57,79.58,79.3,79.37,13777.0
2015-07-01 10:10:00,79.39,79.45,79.31,79.4,6200.0,79.39,79.45,79.31,79.4,6200.0
2015-07-01 10:15:00,79.45,79.54,79.34,79.44,11800.0,79.45,79.54,79.34,79.44,11800.0
2015-07-01 10:20:00,79.44,79.45,79.33,79.35,14050.0,79.44,79.45,79.33,79.35,14050.0
2015-07-01 10:25:00,79.34,79.44,79.3,79.44,21400.0,79.34,79.44,79.3,79.44,21400.0
2015-07-01 10:30:00,79.43,79.44,79.2,79.29,65949.0,79.43,79.44,79.2,79.29,65949.0
2015-07-01 10:35:00,79.27,79.35,79.21,79.25,28138.0,79.27,79.35,79.21,79.25,28138.0
2015-07-01 10:40:00,79.24,79.29,79.18,79.25,42879.0,79.24,79.29,79.18,79.25,42879.0
2015-07-01 10:45:00,79.22,79.31,79.12,79.18,46300.0,79.22,79.31,79.12,79.18,46300.0
2015-07-01 10:50:00,79.18,79.31,79.14,79.31,18300.0,79.18,79.31,79.14,79.31,18300.0
2015-07-01 10:55:00,79.31,79.32,79.29,79.32,12426.0,79.31,79.32,79.29,79.32,12426.0
2015-07-01 11:00:00,79.33,79.34,79.12,79.13,24705.0,79.33,79.34,79.12,79.13,24705.0
2015-07-01 11:05:00,79.12,79.13,79.06,79.1,41734.0,79.12,79.13,79.06,79.1,41734.0
2015-07-01 11:10:00,79.1,79.11,79.09,79.1,12600.0,79.1,79.11,79.09,79.1,12600.0
2015-07-01 11:15:00,79.1,79.2,79.09,79.13,24433.0,79.1,79.2,79.09,79.13,24433.0
2015-07-01 11:20:00,79.12,79.24,79.11,79.23,11680.0,79.12,79.24,79.11,79.23,11680.0
2015-07-01 11:25:00,79.25,79.38,79.21,79.28,12000.0,79.25,79.38,79.21,79.28,12000.0
2015-07-01 11:30:00,79.25,79.33,79.25,79.3,13700.0,79.25,79.33,79.25,79.3,13700.0
2015-07-01 11:35:00,79.3,79.31,79.23,79.26,7212.0,79.3,79.31,79.23,79.26,7212.0
2015-07-01 11:40:00,79.27,79.28,79.21,79.21,8583.0,79.27,79.28,79.21,79.21,8583.0
2015-07-01 11:45:00,79.21,79.3,79.19,79.27,7915.0,79.21,79.3,79.19,79.27,7915.0
2015-07-01 11:50:00,79.29,79.3,79.25,79.27,6700.0,79.29,79.3,79.25,79.27,6700.0
2015-07-01 11:55:00,79.28,79.3,79.23,79.25,14739.0,79.28,79.3,79.23,79.25,14739.0
2015-07-01 12:00:00,79.24,79.34,79.23,79.34,9817.0,79.24,79.34,79.23,79.34,9817.0
2015-07-01 12:05:00,79.35,79.46,79.34,79.42,9300.0,79.35,79.46,79.34,79.42,9300.0
2015-07-01 12:10:00,79.42,79.48,79.4,79.48,6175.0,79.42,79.48,79.4,79.48,6175.0
2015-07-01 12:15:00,79.49,79.53,79.37,79.38,8500.0,79.49,79.53,79.37,79.38,8500.0
2015-07-01 12:20:00,79.37,79.37,79.18,79.18,11476.0,79.37,79.37,79.18,79.18,11476.0
2015-07-01 12:25:00,79.19,79.19,79.11,79.18,9216.0,79.19,79.19,79.11,79.18,9216.0
2015-07-01 12:30:00,79.18,79.3,79.18,79.3,6300.0,79.18,79.3,79.18,79.3,6300.0
2015-07-01 12:35:00,79.3,79.38,79.29,79.36,7900.0,79.3,79.38,79.29,79.36,7900.0
2015-07-01 12:40:00,79.36,79.47,79.35,79.4,13650.0,79.36,79.47,79.35,79.4,13650.0
2015-07-01 12:45:00,79.39,79.5,79.39,79.39,13389.0,79.39,79.5,79.39,79.39,13389.0
2015-07-01 12:50:00,79.41,79.43,79.32,79.35,12118.0,79.41,79.43,79.32,79.35,12118.0
2015-07-01 12:55:00,79.34,79.34,79.28,79.31,7599.0,79.34,79.34,79.28,79.31,7599.0
2015-07-01 13:00:00,79.3,79.35,79.28,79.35,18870.0,79.3,79.35,79.28,79.35,18870.0
2015-07-01 13:05:00,79.38,79.42,79.33,79.36,10853.0,79.38,79.42,79.33,79.36,10853.0
2015-07-01 13:10:00,79.35,79.44,79.35,79.42,11641.0,79.35,79.44,79.35,79.42,11641.0
2015-07-01 13:15:00,79.42,79.56,79.41,79.56,12191.0,79.42,79.56,79.41,79.56,12191.0
2015-07-01 13:20:00,79.54,79.68,79.54,79.66,11073.0,79.54,79.68,79.54,79.66,11073.0
2015-07-01 13:25:00,79.64,79.65,79.57,79.57,8763.0,79.64,79.65,79.57,79.57,8763.0
2015-07-01 13:30:00,79.58,79.62,79.57,79.57,10089.0,79.58,79.62,79.57,79.57,10089.0
2015-07-01 13:35:00,79.57,79.63,79.57,79.59,13368.0,79.57,79.63,79.57,79.59,13368.0
2015-07-01 13:40:00,79.6,79.7,79.59,79.7,12359.0,79.6,79.7,79.59,79.7,12359.0
2015-07-01 13:45:00,79.71,79.78,79.71,79.78,11424.0,79.71,79.78,79.71,79.78,11424.0
2015-07-01 13:50:00,79.79,79.81,79.76,79.78,11000.0,79.79,79.81,79.76,79.78,11000.0
2015-07-01 13:55:00,79.77,79.83,79.67,79.67,19212.0,79.77,79.83,79.67,79.67,19212.0
2015-07-01 14:00:00,79.67,79.67,79.52,79.57,10805.0,79.67,79.67,79.52,79.57,10805.0
2015-07-01 14:05:00,79.59,79.67,79.59,79.67,7419.0,79.59,79.67,79.59,79.67,7419.0
2015-07-01 14:10:00,79.67,79.7,79.63,79.7,9672.0,79.67,79.7,79.63,79.7,9672.0
2015-07-01 14:15:00,79.7,79.7,79.58,79.66,23575.0,79.7,79.7,79.58,79.66,23575.0
2015-07-01 14:20:00,79.65,79.7,79.65,79.67,14400.0,79.65,79.7,79.65,79.67,14400.0
2015-07-01 14:25:00,79.69,79.7,79.57,79.57,43378.0,79.69,79.7,79.57,79.57,43378.0
2015-07-01 14:30:00,79.56,79.6,79.52,79.56,17010.0,79.56,79.6,79.52,79.56,17010.0
2015-07-01 14:35:00,79.57,79.6,79.52,79.52,41131.0,79.57,79.6,79.52,79.52,41131.0
2015-07-01 14:40:00,79.52,79.65,79.52,79.64,22657.0,79.52,79.65,79.52,79.64,22657.0
2015-07-01 14:45:00,79.64,79.69,79.57,79.6,23800.0,79.64,79.69,79.57,79.6,23800.0
2015-07-01 14:50:00,79.6,79.71,79.6,79.69,12238.0,79.6,79.71,79.6,79.69,12238.0
2015-07-01 14:55:00,79.68,79.77,79.66,79.74,20155.0,79.68,79.77,79.66,79.74,20155.0
2015-07-01 15:00:00,79.73,79.8,79.73,79.79,13482.0,79.73,79.8,79.73,79.79,13482.0
2015-07-01 15:05:00,79.8,79.89,79.79,79.86,25750.0,79.8,79.89,79.79,79.86,25750.0
2015-07-01 15:10:00,79.86,79.89,79.8,79.88,15999.0,79.86,79.89,79.8,79.88,15999.0
2015-07-01 15:15:00,79.88,79.94,79.87,79.92,15100.0,79.88,79.94,79.87,79.92,15100.0
2015-07-01 15:20:00,79.92,79.96,79.89,79.95,18369.0,79.92,79.96,79.89,79.95,18369.0
2015-07-01 15:25:00,79.95,79.99,79.94,79.99,7800.0,79.95,79.99,79.94,79.99,7800.0
2015-07-01 15:30:00,79.99,80.03,79.91,79.93,9300.0,79.99,80.03,79.91,79.93,9300.0
2015-07-01 15:35:00,79.92,79.97,79.92,79.96,13096.0,79.92,79.97,79.92,79.96,13096.0
2015-07-01 15:40:00,79.96,79.99,79.87,79.99,17910.0,79.96,79.99,79.87,79.99,17910.0
2015-07-01 15:45:00,79.99,80.06,79.97,80.06,28438.0,79.99,80.06,79.97,80.06,28438.0
2015-07-01 15:50:00,80.05,80.09,80.03,80.08,33356.0,80.05,80.09,80.03,80.08,33356.0
2015-07-01 15:55:00,80.09,80.13,80.07,80.1,55705.0,80.09,80.13,80.07,80.1,55705.0
2015-07-02 09:30:00,80.11,80.36,80.11,80.31,45105.0,80.11,80.36,80.11,80.31,45105.0
2015-07-02 09:35:00,80.33,80.58,80.24,80.58,9000.0,80.33,80.58,80.24,80.58,9000.0
2015-07-02 09:40:00,80.54,80.56,80.23,80.43,12673.0,80.54,80.56,80.23,80.43,12673.0
2015-07-02 09:45:00,80.39,80.46,80.37,80.4,23695.0,80.39,80.46,80.37,80.4,23695.0
2015-07-02 09:50:00,80.4,80.46,80.37,80.4,31785.0,80.4,80.46,80.37,80.4,31785.0
2015-07-02 09:55:00,80.42,80.44,80.27,80.34,76893.0,80.42,80.44,80.27,80.34,76893.0
2015-07-02 10:00:00,80.33,80.36,80.27,80.32,50304.0,80.33,80.36,80.27,80.32,50304.0
2015-07-02 10:05:00,80.32,80.37,80.27,80.32,33740.0,80.32,80.37,80.27,80.32,33740.0
2015-07-02 10:10:00,80.33,80.33,80.08,80.1,36880.0,80.33,80.33,80.08,80.1,36880.0
2015-07-02 10:15:00,80.13,80.22,80.11,80.22,13400.0,80.13,80.22,80.11,80.22,13400.0
2015-07-02 10:20:00,80.21,80.31,80.2,80.27,22748.0,80.21,80.31,80.2,80.27,22748.0
2015-07-02 10:25:00,80.25,80.26,80.11,80.12,41296.0,80.25,80.26,80.11,80.12,41296.0
2015-07-02 10:30:00,80.1,80.12,79.99,80.03,16200.0,80.1,80.12,79.99,80.03,16200.0
2015-07-02 10:35:00,80.01,80.03,79.86,79.92,17157.0,80.01,80.03,79.86,79.92,17157.0
2015-07-02 10:40:00,79.92,79.98,79.81,79.84,60610.0,79.92,79.98,79.81,79.84,60610.0
2015-07-02 10:45:00,79.86,79.88,79.77,79.8,33650.0,79.86,79.88,79.77,79.8,33650.0
2015-07-02 10:50:00,79.8,79.86,79.78,79.8,18222.0,79.8,79.86,79.78,79.8,18222.0
2015-07-02 10:55:00,79.78,79.78,79.7,79.73,19551.0,79.78,79.78,79.7,79.73,19551.0
2015-07-02 11:00:00,79.73,79.75,79.64,79.64,18115.0,79.73,79.75,79.64,79.64,18115.0
2015-07-02 11:05:00,79.67,79.68,79.51,79.55,25586.0,79.67,79.68,79.51,79.55,25586.0
2015-07-02 11:10:00,79.55,79.67,79.52,79.66,20509.0,79.55,79.67,79.52,79.66,20509.0
2015-07-02 11:15:00,79.67,79.76,79.64,79.76,24953.0,79.67,79.76,79.64,79.76,24953.0
2015-07-02 11:20:00,79.75,79.83,79.74,79.83,17802.0,79.75,79.83,79.74,79.83,17802.0
2015-07-02 11:25:00,79.83,79.87,79.81,79.85,16969.0,79.83,79.87,79.81,79.85,16969.0
2015-07-02 11:30:00,79.85,79.9,79.84,79.9,10388.0,79.85,79.9,79.84,79.9,10388.0
2015-07-02 11:35:00,79.9,79.99,79.87,79.96,26052.0,79.9,79.99,79.87,79.96,26052.0
2015-07-02 11:40:00,79.96,80.03,79.96,80.02,32690.0,79.96,80.03,79.96,80.02,32690.0
2015-07-02 11:45:00,80.01,80.03,79.94,79.94,21660.0,80.01,80.03,79.94,79.94,21660.0
2015-07-02 11:50:00,79.95,79.95,79.85,79.86,21371.0,79.95,79.95,79.85,79.86,21371.0
2015-07-02 11:55:00,79.84,79.84,79.7,79.77,17542.0,79.84,79.84,79.7,79.77,17542.0
2015-07-02 12:00:00,79.81,79.83,79.72,79.76,8235.0,79.81,79.83,79.72,79.76,8235.0
2015-07-02 12:05:00,79.74,79.75,79.64,79.65,11534.0,79.74,79.75,79.64,79.65,11534.0
2015-07-02 12:10:00,79.65,79.75,79.61,79.72,8800.0,79.65,79.75,79.61,79.72,8800.0
2015-07-02 12:15:00,79.73,79.73,79.68,79.7,10661.0,79.73,79.73,79.68,79.7,10661.0
2015-07-02 12:20:00,79.71,79.71,79.61,79.63,5757.0,79.71,79.71,79.61,79.63,5757.0
2015-07-02 12:25:00,79.62,79.68,79.62,79.67,6600.0,79.62,79.68,79.62,79.67,6600.0
2015-07-02 12:30:00,79.65,79.74,79.65,79.72,11900.0,79.65,79.74,79.65,79.72,11900.0
2015-07-02 12:35:00,79.71,79.72,79.68,79.72,8496.0,79.71,79.72,79.68,79.72,8496.0
2015-07-02 12:40:00,79.72,79.78,79.71,79.76,4100.0,79.72,79.78,79.71,79.76,4100.0
2015-07-02 12:45:00,79.76,79.79,79.75,79.79,6430.0,79.76,79.79,79.75,79.79,6430.0
2015-07-02 12:50:00,79.78,79.78,79.71,79.75,15874.0,79.78,79.78,79.71,79.75,15874.0
2015-07-02 12:55:00,79.75,79.75,79.7,79.73,13480.0,79.75,79.75,79.7,79.73,13480.0
2015-07-02 13:00:00,79.74,79.74,79.67,79.7,12520.0,79.74,79.74,79.67,79.7,12520.0
2015-07-02 13:05:00,79.7,79.77,79.69,79.75,13648.0,79.7,79.77,79.69,79.75,13648.0
2015-07-02 13:10:00,79.75,79.76,79.66,79.68,16212.0,79.75,79.76,79.66,79.68,16212.0
2015-07-02 13:15:00,79.66,79.7,79.66,79.67,7660.0,79.66,79.7,79.66,79.67,7660.0
2015-07-02 13:20:00,79.67,79.73,79.66,79.72,9800.0,79.67,79.73,79.66,79.72,9800.0
2015-07-02 13:25:00,79.72,79.78,79.67,79.78,11005.0,79.72,79.78,79.67,79.78,11005.0
2015-07-02 13:30:00,79.78,79.86,79.76,79.86,14334.0,79.78,79.86,79.76,79.86,14334.0
2015-07-02 13:35:00,79.84,79.84,79.77,79.79,10531.0,79.84,79.84,79.77,79.79,10531.0
2015-07-02 13:40:00,79.79,79.8,79.69,79.75,22200.0,79.79,79.8,79.69,79.75,22200.0
2015-07-02 13:45:00,79.75,79.79,79.73,79.73,6518.0,79.75,79.79,79.73,79.73,6518.0
2015-07-02 13:50:00,79.73,79.73,79.69,79.7,12600.0,79.73,79.73,79.69,79.7,12600.0
2015-07-02 13:55:00,79.71,79.71,79.66,79.68,14796.0,79.71,79.71,79.66,79.68,14796.0
2015-07-02 14:00:00,79.67,79.72,79.67,79.71,9908.0,79.67,79.72,79.67,79.71,9908.0
2015-07-02 14:05:00,79.7,79.75,79.66,79.75,34215.0,79.7,79.75,79.66,79.75,34215.0
2015-07-02 14:10:00,79.75,79.75,79.7,79.72,5400.0,79.75,79.75,79.7,79.72,5400.0
2015-07-02 14:15:00,79.72,79.75,79.7,79.72,6550.0,79.72,79.75,79.7,79.72,6550.0
2015-07-02 14:20:00,79.71,79.71,79.66,79.7,19479.0,79.71,79.71,79.66,79.7,19479.0
2015-07-02 14:25:00,79.69,79.7,79.66,79.69,10500.0,79.69,79.7,79.66,79.69,10500.0
2015-07-02 14:30:00,79.68,79.69,79.67,79.69,21929.0,79.68,79.69,79.67,79.69,21929.0
2015-07-02 14:35:00,79.69,79.72,79.66,79.68,14914.0,79.69,79.72,79.66,79.68,14914.0
2015-07-02 14:40:00,79.69,79.7,79.65,79.67,17574.0,79.69,79.7,79.65,79.67,17574.0
2015-07-02 14:45:00,79.68,79.71,79.68,79.69,22320.0,79.68,79.71,79.68,79.69,22320.0
2015-07-02 14:50:00,79.7,79.7,79.61,79.61,27516.0,79.7,79.7,79.61,79.61,27516.0
2015-07-02 14:55:00,79.6,79.76,79.6,79.76,25978.0,79.6,79.76,79.6,79.76,25978.0
2015-07-02 15:00:00,79.76,79.76,79.71,79.71,14716.0,79.76,79.76,79.71,79.71,14716.0
2015-07-02 15:05:00,79.71,79.74,79.68,79.68,22925.0,79.71,79.74,79.68,79.68,22925.0
2015-07-02 15:10:00,79.7,79.71,79.66,79.7,13400.0,79.7,79.71,79.66,79.7,13400.0
2015-07-02 15:15:00,79.69,79.72,79.68,79.7,20238.0,79.69,79.72,79.68,79.7,20238.0
2015-07-02 15:20:00,79.7,79.79,79.69,79.75,16682.0,79.7,79.79,79.69,79.75,16682.0
2015-07-02 15:25:00,79.77,79.82,79.76,79.8,26069.0,79.77,79.82,79.76,79.8,26069.0
2015-07-02 15:30:00,79.8,79.8,79.69,79.72,20457.0,79.8,79.8,79.69,79.72,20457.0
2015-07-02 15:35:00,79.73,79.75,79.7,79.75,37925.0,79.73,79.75,79.7,79.75,37925.0
2015-07-02 15:40:00,79.75,79.85,79.73,79.8,43429.0,79.75,79.85,79.73,79.8,43429.0
2015-07-02 15:45:00,79.82,79.86,79.76,79.8,97558.0,79.82,79.86,79.76,79.8,97558.0
2015-07-02 15:50:00,79.81,79.89,79.78,79.8,109505.0,79.81,79.89,79.78,79.8,109505.0
2015-07-02 15:55:00,79.81,79.91,79.79,79.8,126920.0,79.81,79.91,79.79,79.8,126920.0
2015-07-06 09:30:00,79.34,79.83,79.12,79.81,21862.0,79.34,79.83,79.12,79.81,21862.0
2015-07-06 09:35:00,79.84,80.2,79.81,80.11,10600.0,79.84,80.2,79.81,80.11,10600.0
2015-07-06 09:40:00,80.09,80.25,79.99,80.07,7200.0,80.09,80.25,79.99,80.07,7200.0
2015-07-06 09:45:00,80.05,80.22,80.05,80.18,16060.0,80.05,80.22,80.05,80.18,16060.0
2015-07-06 09:50:00,80.2,80.2,80.09,80.1,14438.0,80.2,80.2,80.09,80.1,14438.0
2015-07-06 09:55:00,80.11,80.21,80.09,80.1,9479.0,80.11,80.21,80.09,80.1,9479.0
2015-07-06 10:00:00,80.15,80.16,79.95,80.13,15963.0,80.15,80.16,79.95,80.13,15963.0
2015-07-06 10:05:00,80.12,80.2,80.08,80.2,15981.0,80.12,80.2,80.08,80.2,15981.0
2015-07-06 10:10:00,80.23,80.43,80.2,80.41,17772.0,80.23,80.43,80.2,80.41,17772.0
2015-07-06 10:15:00,80.39,80.44,80.36,80.42,35225.0,80.39,80.44,80.36,80.42,35225.0
2015-07-06 10:20:00,80.42,80.44,80.35,80.36,13034.0,80.42,80.44,80.35,80.36,13034.0
2015-07-06 10:25:00,80.38,80.49,80.38,80.46,8182.0,80.38,80.49,80.38,80.46,8182.0
2015-07-06 10:30:00,80.44,80.63,80.44,80.61,8400.0,80.44,80.63,80.44,80.61,8400.0
2015-07-06 10:35:00,80.62,80.68,80.54,80.6,11748.0,80.62,80.68,80.54,80.6,11748.0
2015-07-06 10:40:00,80.62,80.71,80.57,80.68,9462.0,80.62,80.71,80.57,80.68,9462.0
2015-07-06 10:45:00,80.66,80.76,80.64,80.67,12400.0,80.66,80.76,80.64,80.67,12400.0
2015-07-06 10:50:00,80.67,80.68,80.6,80.65,6302.0,80.67,80.68,80.6,80.65,6302.0
2015-07-06 10:55:00,80.66,80.66,80.58,80.6,8600.0,80.66,80.66,80.58,80.6,8600.0
2015-07-06 11:00:00,80.63,80.65,80.59,80.61,3244.0,80.63,80.65,80.59,80.61,3244.0
2015-07-06 11:05:00,80.61,80.64,80.58,80.6,7273.0,80.61,80.64,80.58,80.6,7273.0
2015-07-06 11:10:00,80.59,80.64,80.57,80.62,7363.0,80.59,80.64,80.57,80.62,7363.0
2015-07-06 11:15:00,80.62,80.63,80.56,80.57,13349.0,80.62,80.63,80.56,80.57,13349.0
2015-07-06 11:20:00,80.55,80.58,80.5,80.51,10133.0,80.55,80.58,80.5,80.51,10133.0
2015-07-06 11:25:00,80.49,80.49,80.3,80.31,7816.0,80.49,80.49,80.3,80.31,7816.0
2015-07-06 11:30:00,80.3,80.44,80.28,80.41,5799.0,80.3,80.44,80.28,80.41,5799.0
2015-07-06 11:35:00,80.4,80.43,80.39,80.43,2339.0,80.4,80.43,80.39,80.43,2339.0
2015-07-06 11:40:00,80.4,80.45,80.35,80.41,13579.0,80.4,80.45,80.35,80.41,13579.0
2015-07-06 11:45:00,80.4,80.44,80.39,80.4,34800.0,80.4,80.44,80.39,80.4,34800.0
2015-07-06 11:50:00,80.4,80.43,80.28,80.28,47524.0,80.4,80.43,80.28,80.28,47524.0
2015-07-06 11:55:00,80.25,80.25,80.17,80.23,25001.0,80.25,80.25,80.17,80.23,25001.0
2015-07-06 12:00:00,80.23,80.24,80.13,80.13,15900.0,80.23,80.24,80.13,80.13,15900.0
2015-07-06 12:05:00,80.14,80.17,80.08,80.1,24572.0,80.14,80.17,80.08,80.1,24572.0
2015-07-06 12:10:00,80.1,80.13,80.04,80.04,10125.0,80.1,80.13,80.04,80.04,10125.0
2015-07-06 12:15:00,80.04,80.05,79.93,79.99,23677.0,80.04,80.05,79.93,79.99,23677.0
2015-07-06 12:20:00,79.98,80.05,79.9,79.99,10508.0,79.98,80.05,79.9,79.99,10508.0
2015-07-06 12:25:00,79.99,80.02,79.87,79.95,9800.0,79.99,80.02,79.87,79.95,9800.0
2015-07-06 12:30:00,79.93,79.93,79.78,79.8,10300.0,79.93,79.93,79.78,79.8,10300.0
2015-07-06 12:35:00,79.81,79.82,79.7,79.76,9357.0,79.81,79.82,79.7,79.76,9357.0
2015-07-06 12:40:00,79.73,79.81,79.68,79.8,8427.0,79.73,79.81,79.68,79.8,8427.0
2015-07-06 12:45:00,79.79,79.8,79.72,79.79,7600.0,79.79,79.8,79.72,79.79,7600.0
2015-07-06 12:50:00,79.8,79.84,79.78,79.8,5525.0,79.8,79.84,79.78,79.8,5525.0
2015-07-06 12:55:00,79.8,79.81,79.75,79.76,8300.0,79.8,79.81,79.75,79.76,8300.0
2015-07-06 13:00:00,79.78,79.8,79.77,79.8,7100.0,79.78,79.8,79.77,79.8,7100.0
2015-07-06 13:05:00,79.8,79.88,79.79,79.83,17411.0,79.8,79.88,79.79,79.83,17411.0
2015-07-06 13:10:00,79.84,79.86,79.77,79.82,17482.0,79.84,79.86,79.77,79.82,17482.0
2015-07-06 13:15:00,79.81,79.82,79.7,79.72,31575.0,79.81,79.82,79.7,79.72,31575.0
2015-07-06 13:20:00,79.71,79.73,79.65,79.68,5900.0,79.71,79.73,79.65,79.68,5900.0
2015-07-06 13:25:00,79.67,79.7,79.65,79.66,3900.0,79.67,79.7,79.65,79.66,3900.0
2015-07-06 13:30:00,79.66,79.66,79.47,79.48,20876.0,79.66,79.66,79.47,79.48,20876.0
2015-07-06 13:35:00,79.46,79.48,79.42,79.47,27527.0,79.46,79.48,79.42,79.47,27527.0
2015-07-06 13:40:00,79.47,79.47,79.32,79.35,19735.0,79.47,79.47,79.32,79.35,19735.0
2015-07-06 13:45:00,79.35,79.35,79.18,79.18,46741.0,79.35,79.35,79.18,79.18,46741.0
2015-07-06 13:50:00,79.18,79.32,79.18,79.27,16417.0,79.18,79.32,79.18,79.27,16417.0
2015-07-06 13:55:00,79.27,79.27,79.07,79.11,40093.0,79.27,79.27,79.07,79.11,40093.0
2015-07-06 14:00:00,79.12,79.17,79.04,79.14,28111.0,79.12,79.17,79.04,79.14,28111.0
2015-07-06 14:05:00,79.15,79.22,79.15,79.2,17231.0,79.15,79.22,79.15,79.2,17231.0
2015-07-06 14:10:00,79.2,79.32,79.2,79.31,7584.0,79.2,79.32,79.2,79.31,7584.0
2015-07-06 14:15:00,79.31,79.31,79.22,79.24,18152.0,79.31,79.31,79.22,79.24,18152.0
2015-07-06 14:20:00,79.25,79.27,79.19,79.21,30467.0,79.25,79.27,79.19,79.21,30467.0
2015-07-06 14:25:00,79.22,79.22,79.06,79.09,29979.0,79.22,79.22,79.06,79.09,29979.0
2015-07-06 14:30:00,79.09,79.1,79.04,79.09,18872.0,79.09,79.1,79.04,79.09,18872.0
2015-07-06 14:35:00,79.09,79.21,79.09,79.2,22849.0,79.09,79.21,79.09,79.2,22849.0
2015-07-06 14:40:00,79.2,79.22,79.16,79.17,37776.0,79.2,79.22,79.16,79.17,37776.0
2015-07-06 14:45:00,79.17,79.4,79.17,79.39,30454.0,79.17,79.4,79.17,79.39,30454.0
2015-07-06 14:50:00,79.38,79.41,79.29,79.37,26031.0,79.38,79.41,79.29,79.37,26031.0
2015-07-06 14:55:00,79.38,79.47,79.37,79.42,20950.0,79.38,79.47,79.37,79.42,20950.0
2015-07-06 15:00:00,79.41,79.47,79.3,79.3,21864.0,79.41,79.47,79.3,79.3,21864.0
2015-07-06 15:05:00,79.26,79.39,79.26,79.38,7900.0,79.26,79.39,79.26,79.38,7900.0
2015-07-06 15:10:00,79.4,79.49,79.37,79.39,18528.0,79.4,79.49,79.37,79.39,18528.0
2015-07-06 15:15:00,79.4,79.4,79.26,79.27,24524.0,79.4,79.4,79.26,79.27,24524.0
2015-07-06 15:20:00,79.27,79.34,79.25,79.27,37631.0,79.27,79.34,79.25,79.27,37631.0
2015-07-06 15:25:00,79.27,79.28,79.18,79.27,40971.0,79.27,79.28,79.18,79.27,40971.0
2015-07-06 15:30:00,79.27,79.39,79.17,79.34,71146.0,79.27,79.39,79.17,79.34,71146.0
2015-07-06 15:35:00,79.34,79.44,79.33,79.41,55455.0,79.34,79.44,79.33,79.41,55455.0
2015-07-06 15:40:00,79.4,79.41,79.3,79.38,91356.0,79.4,79.41,79.3,79.38,91356.0
2015-07-06 15:45:00,79.38,79.5,79.29,79.43,62647.0,79.38,79.5,79.29,79.43,62647.0
2015-07-06 15:50:00,79.71,80.16,79.42,80.02,445747.0,79.71,80.16,79.42,80.02,445747.0
2015-07-06 15:55:00,80.01,80.1,79.69,80.04,719210.0,80.01,80.1,79.69,80.04,719210.0
2015-07-07 09:30:00,80.37,80.6,80.0,80.06,73469.0,80.37,80.6,80.0,80.06,73469.0
2015-07-07 09:35:00,80.07,80.21,79.95,80.18,41587.0,80.07,80.21,79.95,80.18,41587.0
2015-07-07 09:40:00,80.19,80.33,80.16,80.2,53478.0,80.19,80.33,80.16,80.2,53478.0
2015-07-07 09:45:00,80.18,80.27,80.05,80.12,27822.0,80.18,80.27,80.05,80.12,27822.0
2015-07-07 09:50:00,80.13,80.28,80.13,80.2,29338.0,80.13,80.28,80.13,80.2,29338.0
2015-07-07 09:55:00,80.15,80.3,80.14,80.28,28147.0,80.15,80.3,80.14,80.28,28147.0
2015-07-07 10:00:00,80.3,80.38,80.25,80.35,49034.0,80.3,80.38,80.25,80.35,49034.0
2015-07-07 10:05:00,80.33,80.39,80.1,80.25,42186.0,80.33,80.39,80.1,80.25,42186.0
2015-07-07 10:10:00,80.24,80.28,80.21,80.24,24510.0,80.24,80.28,80.21,80.24,24510.0
2015-07-07 10:15:00,80.25,80.25,80.0,80.13,124537.0,80.25,80.25,80.0,80.13,124537.0
2015-07-07 10:20:00,80.12,80.13,80.07,80.07,19173.0,80.12,80.13,80.07,80.07,19173.0
2015-07-07 10:25:00,80.06,80.06,79.9,79.95,9299.0,80.06,80.06,79.9,79.95,9299.0
2015-07-07 10:30:00,79.95,79.95,79.7,79.7,12501.0,79.95,79.95,79.7,79.7,12501.0
2015-07-07 10:35:00,79.69,79.69,79.51,79.53,18999.0,79.69,79.69,79.51,79.53,18999.0
2015-07-07 10:40:00,79.5,79.53,79.33,79.38,30814.0,79.5,79.53,79.33,79.38,30814.0
2015-07-07 10:45:00,79.39,79.5,79.33,79.33,31651.0,79.39,79.5,79.33,79.33,31651.0
2015-07-07 10:50:00,79.32,79.36,79.27,79.33,30828.0,79.32,79.36,79.27,79.33,30828.0
2015-07-07 10:55:00,79.33,79.33,79.16,79.23,29534.0,79.33,79.33,79.16,79.23,29534.0
2015-07-07 11:00:00,79.22,79.23,79.01,79.06,32705.0,79.22,79.23,79.01,79.06,32705.0
2015-07-07 11:05:00,79.05,79.06,78.95,78.99,18624.0,79.05,79.06,78.95,78.99,18624.0
2015-07-07 11:10:00,79.0,79.07,78.98,78.98,22748.0,79.0,79.07,78.98,78.98,22748.0
2015-07-07 11:15:00,78.96,79.02,78.9,78.95,24276.0,78.96,79.02,78.9,78.95,24276.0
2015-07-07 11:20:00,78.96,79.01,78.83,78.97,22425.0,78.96,79.01,78.83,78.97,22425.0
2015-07-07 11:25:00,78.95,78.97,78.68,78.76,32076.0,78.95,78.97,78.68,78.76,32076.0
2015-07-07 11:30:00,78.74,78.77,78.5,78.5,23541.0,78.74,78.77,78.5,78.5,23541.0
2015-07-07 11:35:00,78.54,78.77,78.53,78.69,17938.0,78.54,78.77,78.53,78.69,17938.0
2015-07-07 11:40:00,78.7,78.79,78.66,78.76,32499.0,78.7,78.79,78.66,78.76,32499.0
2015-07-07 11:45:00,78.77,78.79,78.62,78.65,41541.0,78.77,78.79,78.62,78.65,41541.0
2015-07-07 11:50:00,78.67,78.71,78.63,78.67,16176.0,78.67,78.71,78.63,78.67,16176.0
2015-07-07 11:55:00,78.67,78.91,78.67,78.86,29261.0,78.67,78.91,78.67,78.86,29261.0
2015-07-07 12:00:00,78.86,78.89,78.78,78.88,24671.0,78.86,78.89,78.78,78.88,24671.0
2015-07-07 12:05:00,78.88,78.89,78.83,78.87,19328.0,78.88,78.89,78.83,78.87,19328.0
2015-07-07 12:10:00,78.87,78.87,78.78,78.86,14805.0,78.87,78.87,78.78,78.86,14805.0
2015-07-07 12:15:00,78.86,78.88,78.81,78.83,10730.0,78.86,78.88,78.81,78.83,10730.0
2015-07-07 12:20:00,78.83,78.96,78.83,78.94,14900.0,78.83,78.96,78.83,78.94,14900.0
2015-07-07 12:25:00,78.94,79.01,78.93,78.96,11700.0,78.94,79.01,78.93,78.96,11700.0
2015-07-07 12:30:00,78.96,78.97,78.92,78.96,11700.0,78.96,78.97,78.92,78.96,11700.0
2015-07-07 12:35:00,78.99,79.1,78.95,79.1,8513.0,78.99,79.1,78.95,79.1,8513.0
2015-07-07 12:40:00,79.1,79.22,79.1,79.19,15460.0,79.1,79.22,79.1,79.19,15460.0
2015-07-07 12:45:00,79.21,79.33,79.21,79.3,26582.0,79.21,79.33,79.21,79.3,26582.0
2015-07-07 12:50:00,79.3,79.33,79.22,79.3,15459.0,79.3,79.33,79.22,79.3,15459.0
2015-07-07 12:55:00,79.31,79.5,79.29,79.44,14103.0,79.31,79.5,79.29,79.44,14103.0
2015-07-07 13:00:00,79.44,79.5,79.42,79.48,22940.0,79.44,79.5,79.42,79.48,22940.0
2015-07-07 13:05:00,79.48,79.48,79.32,79.37,19390.0,79.48,79.48,79.32,79.37,19390.0
2015-07-07 13:10:00,79.37,79.59,79.33,79.56,30347.0,79.37,79.59,79.33,79.56,30347.0
2015-07-07 13:15:00,79.55,79.55,79.34,79.4,27326.0,79.55,79.55,79.34,79.4,27326.0
2015-07-07 13:20:00,79.42,79.44,79.35,79.41,11200.0,79.42,79.44,79.35,79.41,11200.0
2015-07-07 13:25:00,79.4,79.52,79.37,79.52,10592.0,79.4,79.52,79.37,79.52,10592.0
2015-07-07 13:30:00,79.54,79.57,79.4,79.43,12491.0,79.54,79.57,79.4,79.43,12491.0
2015-07-07 13:35:00,79.41,79.45,79.4,79.42,13391.0,79.41,79.45,79.4,79.42,13391.0
2015-07-07 13:40:00,79.42,79.54,79.37,79.53,12499.0,79.42,79.54,79.37,79.53,12499.0
2015-07-07 13:45:00,79.53,79.59,79.51,79.57,13215.0,79.53,79.59,79.51,79.57,13215.0
2015-07-07 13:50:00,79.57,79.7,79.5,79.58,20408.0,79.57,79.7,79.5,79.58,20408.0
2015-07-07 13:55:00,79.56,79.56,79.48,79.48,9159.0,79.56,79.56,79.48,79.48,9159.0
2015-07-07 14:00:00,79.49,79.5,79.42,79.44,12922.0,79.49,79.5,79.42,79.44,12922.0
2015-07-07 14:05:00,79.45,79.48,79.42,79.48,14500.0,79.45,79.48,79.42,79.48,14500.0
2015-07-07 14:10:00,79.48,79.5,79.45,79.48,19350.0,79.48,79.5,79.45,79.48,19350.0
2015-07-07 14:15:00,79.48,79.56,79.36,79.37,20070.0,79.48,79.56,79.36,79.37,20070.0
2015-07-07 14:20:00,79.37,79.4,79.24,79.24,37762.0,79.37,79.4,79.24,79.24,37762.0
2015-07-07 14:25:00,79.23,79.34,79.23,79.32,24800.0,79.23,79.34,79.23,79.32,24800.0
2015-07-07 14:30:00,79.32,79.41,79.32,79.36,22875.0,79.32,79.41,79.32,79.36,22875.0
2015-07-07 14:35:00,79.37,79.41,79.34,79.41,62348.0,79.37,79.41,79.34,79.41,62348.0
2015-07-07 14:40:00,79.41,79.81,79.4,79.81,62916.0,79.41,79.81,79.4,79.81,62916.0
2015-07-07 14:45:00,79.81,79.89,79.78,79.79,18700.0,79.81,79.89,79.78,79.79,18700.0
2015-07-07 14:50:00,79.78,79.88,79.76,79.88,15102.0,79.78,79.88,79.76,79.88,15102.0
2015-07-07 14:55:00,79.88,80.0,79.82,79.98,29646.0,79.88,80.0,79.82,79.98,29646.0
2015-07-07 15:00:00,79.97,80.0,79.92,79.95,30700.0,79.97,80.0,79.92,79.95,30700.0
2015-07-07 15:05:00,79.95,80.03,79.85,79.9,42699.0,79.95,80.03,79.85,79.9,42699.0
2015-07-07 15:10:00,79.91,79.92,79.82,79.88,29723.0,79.91,79.92,79.82,79.88,29723.0
2015-07-07 15:15:00,79.89,79.96,79.87,79.96,39195.0,79.89,79.96,79.87,79.96,39195.0
2015-07-07 15:20:00,79.96,80.0,79.89,80.0,39540.0,79.96,80.0,79.89,80.0,39540.0
2015-07-07 15:25:00,80.0,80.05,79.97,79.99,38552.0,80.0,80.05,79.97,79.99,38552.0
2015-07-07 15:30:00,79.98,80.06,79.98,80.03,39584.0,79.98,80.06,79.98,80.03,39584.0
2015-07-07 15:35:00,80.04,80.04,79.91,79.92,31139.0,80.04,80.04,79.91,79.92,31139.0
2015-07-07 15:40:00,79.91,79.91,79.76,79.83,45881.0,79.91,79.91,79.76,79.83,45881.0
2015-07-07 15:45:00,79.83,79.89,79.81,79.87,53521.0,79.83,79.89,79.81,79.87,53521.0
2015-07-07 15:50:00,79.88,80.32,79.87,80.21,208877.0,79.88,80.32,79.87,80.21,208877.0
2015-07-07 15:55:00,80.21,80.35,80.16,80.34,247488.0,80.21,80.35,80.16,80.34,247488.0
2015-07-08 09:30:00,79.65,79.84,78.93,79.57,60149.0,79.65,79.84,78.93,79.57,60149.0
2015-07-08 09:35:00,79.62,79.64,79.41,79.51,23083.0,79.62,79.64,79.41,79.51,23083.0
2015-07-08 09:40:00,79.54,79.54,79.18,79.33,47134.0,79.54,79.54,79.18,79.33,47134.0
2015-07-08 09:45:00,79.33,79.4,79.22,79.22,16586.0,79.33,79.4,79.22,79.22,16586.0
2015-07-08 09:50:00,79.23,79.23,79.07,79.22,38957.0,79.23,79.23,79.07,79.22,38957.0
2015-07-08 09:55:00,79.22,79.4,79.2,79.21,17859.0,79.22,79.4,79.2,79.21,17859.0
2015-07-08 10:00:00,79.22,79.22,79.07,79.07,21649.0,79.22,79.22,79.07,79.07,21649.0
2015-07-08 10:05:00,79.08,79.28,78.96,79.28,30060.0,79.08,79.28,78.96,79.28,30060.0
2015-07-08 10:10:00,79.27,79.54,79.24,79.54,33425.0,79.27,79.54,79.24,79.54,33425.0
2015-07-08 10:15:00,79.54,79.62,79.49,79.59,17374.0,79.54,79.62,79.49,79.59,17374.0
2015-07-08 10:20:00,79.56,79.6,79.44,79.56,17590.0,79.56,79.6,79.44,79.56,17590.0
2015-07-08 10:25:00,79.54,79.63,79.45,79.5,10261.0,79.54,79.63,79.45,79.5,10261.0
2015-07-08 10:30:00,79.5,79.51,79.31,79.37,21169.0,79.5,79.51,79.31,79.37,21169.0
2015-07-08 10:35:00,79.36,79.48,79.34,79.46,22774.0,79.36,79.48,79.34,79.46,22774.0
2015-07-08 10:40:00,79.46,79.51,79.4,79.49,21531.0,79.46,79.51,79.4,79.49,21531.0
2015-07-08 10:45:00,79.48,79.53,79.4,79.52,17436.0,79.48,79.53,79.4,79.52,17436.0
2015-07-08 10:50:00,79.52,79.68,79.52,79.67,16053.0,79.52,79.68,79.52,79.67,16053.0
2015-07-08 10:55:00,79.65,79.82,79.64,79.77,18638.0,79.65,79.82,79.64,79.77,18638.0
2015-07-08 11:00:00,79.75,79.76,79.69,79.71,12925.0,79.75,79.76,79.69,79.71,12925.0
2015-07-08 11:05:00,79.72,79.88,79.54,79.54,28261.0,79.72,79.88,79.54,79.54,28261.0
2015-07-08 11:10:00,79.54,79.61,79.46,79.59,17349.0,79.54,79.61,79.46,79.59,17349.0
2015-07-08 11:15:00,79.58,79.58,79.42,79.43,12338.0,79.58,79.58,79.42,79.43,12338.0
2015-07-08 11:20:00,79.41,79.45,79.22,79.23,20947.0,79.41,79.45,79.22,79.23,20947.0
2015-07-08 11:25:00,79.23,79.39,79.17,79.21,20307.0,79.23,79.39,79.17,79.21,20307.0
2015-07-08 11:30:00,79.2,79.31,79.19,79.19,15835.0,79.2,79.31,79.19,79.19,15835.0
2015-07-08 11:35:00,79.21,79.23,79.15,79.23,12245.0,79.21,79.23,79.15,79.23,12245.0
2015-07-08 11:40:00,79.22,79.22,79.06,79.14,12503.0,79.22,79.22,79.06,79.14,12503.0
2015-07-08 11:45:00,79.14,79.19,79.05,79.06,16900.0,79.14,79.19,79.05,79.06,16900.0
2015-07-08 11:50:00,79.06,79.08,78.95,78.97,16834.0,79.06,79.08,78.95,78.97,16834.0
2015-07-08 11:55:00,78.97,78.97,78.83,78.92,11387.0,78.97,78.97,78.83,78.92,11387.0
2015-07-08 12:00:00,78.93,78.98,78.85,78.91,23401.0,78.93,78.98,78.85,78.91,23401.0
2015-07-08 12:05:00,78.91,79.14,78.89,79.14,23467.0,78.91,79.14,78.89,79.14,23467.0
2015-07-08 12:10:00,79.14,79.28,79.12,79.28,20008.0,79.14,79.28,79.12,79.28,20008.0
2015-07-08 12:15:00,79.25,79.25,79.17,79.21,6997.0,79.25,79.25,79.17,79.21,6997.0
2015-07-08 12:20:00,79.25,79.44,79.25,79.29,6300.0,79.25,79.44,79.25,79.29,6300.0
2015-07-08 12:25:00,79.28,79.4,79.27,79.4,5979.0,79.28,79.4,79.27,79.4,5979.0
2015-07-08 12:30:00,79.41,79.41,79.31,79.31,4604.0,79.41,79.41,79.31,79.31,4604.0
2015-07-08 12:35:00,79.31,79.36,79.27,79.34,6623.0,79.31,79.36,79.27,79.34,6623.0
2015-07-08 12:40:00,79.33,79.34,79.27,79.28,8569.0,79.33,79.34,79.27,79.28,8569.0
2015-07-08 12:45:00,79.27,79.35,79.25,79.35,11584.0,79.27,79.35,79.25,79.35,11584.0
2015-07-08 12:50:00,79.35,79.42,79.26,79.4,10413.0,79.35,79.42,79.26,79.4,10413.0
2015-07-08 12:55:00,79.37,79.56,79.37,79.55,7527.0,79.37,79.56,79.37,79.55,7527.0
2015-07-08 13:00:00,79.54,79.54,79.39,79.39,3703.0,79.54,79.54,79.39,79.39,3703.0
2015-07-08 13:05:00,79.37,79.49,79.35,79.49,9687.0,79.37,79.49,79.35,79.49,9687.0
2015-07-08 13:10:00,79.52,79.67,79.49,79.6,512014.0,79.52,79.67,79.49,79.6,512014.0
2015-07-08 13:15:00,79.58,79.69,79.56,79.66,8592.0,79.58,79.69,79.56,79.66,8592.0
2015-07-08 13:20:00,79.64,79.64,79.51,79.55,14023.0,79.64,79.64,79.51,79.55,14023.0
2015-07-08 13:25:00,79.54,79.63,79.53,79.63,11149.0,79.54,79.63,79.53,79.63,11149.0
2015-07-08 13:30:00,79.64,79.66,79.48,79.48,5611.0,79.64,79.66,79.48,79.48,5611.0
2015-07-08 13:35:00,79.49,79.51,79.41,79.41,13648.0,79.49,79.51,79.41,79.41,13648.0
2015-07-08 13:40:00,79.4,79.5,79.39,79.5,7947.0,79.4,79.5,79.39,79.5,7947.0
2015-07-08 13:45:00,79.49,79.51,79.4,79.51,5508.0,79.49,79.51,79.4,79.51,5508.0
2015-07-08 13:50:00,79.53,79.53,79.42,79.52,6228.0,79.53,79.53,79.42,79.52,6228.0
2015-07-08 13:55:00,79.53,79.62,79.47,79.49,8327.0,79.53,79.62,79.47,79.49,8327.0
2015-07-08 14:00:00,79.52,79.52,79.35,79.43,6800.0,79.52,79.52,79.35,79.43,6800.0
2015-07-08 14:05:00,79.41,79.53,79.29,79.33,10999.0,79.41,79.53,79.29,79.33,10999.0
2015-07-08 14:10:00,79.39,79.4,79.3,79.35,6500.0,79.39,79.4,79.3,79.35,6500.0
2015-07-08 14:15:00,79.36,79.42,79.26,79.26,11001.0,79.36,79.42,79.26,79.26,11001.0
2015-07-08 14:20:00,79.25,79.38,79.25,79.38,68272.0,79.25,79.38,79.25,79.38,68272.0
2015-07-08 14:25:00,79.37,79.44,79.32,79.38,19430.0,79.37,79.44,79.32,79.38,19430.0
2015-07-08 14:30:00,79.38,79.43,79.34,79.35,15531.0,79.38,79.43,79.34,79.35,15531.0
2015-07-08 14:35:00,79.36,79.51,79.3,79.51,38067.0,79.36,79.51,79.3,79.51,38067.0
2015-07-08 14:40:00,79.5,79.52,79.35,79.46,94452.0,79.5,79.52,79.35,79.46,94452.0
2015-07-08 14:45:00,79.45,79.47,79.21,79.24,80119.0,79.45,79.47,79.21,79.24,80119.0
2015-07-08 14:50:00,79.2,79.31,79.17,79.26,34765.0,79.2,79.31,79.17,79.26,34765.0
2015-07-08 14:55:00,79.26,79.35,79.1,79.1,43190.0,79.26,79.35,79.1,79.1,43190.0
2015-07-08 15:00:00,79.14,79.16,78.95,78.97,72751.0,79.14,79.16,78.95,78.97,72751.0
2015-07-08 15:05:00,78.97,79.07,78.94,79.0,29674.0,78.97,79.07,78.94,79.0,29674.0
2015-07-08 15:10:00,79.0,79.18,79.0,79.13,20217.0,79.0,79.18,79.0,79.13,20217.0
2015-07-08 15:15:00,79.11,79.17,79.01,79.03,15982.0,79.11,79.17,79.01,79.03,15982.0
2015-07-08 15:20:00,79.04,79.18,79.02,79.11,31261.0,79.04,79.18,79.02,79.11,31261.0
2015-07-08 15:25:00,79.11,79.14,78.92,78.96,23215.0,79.11,79.14,78.92,78.96,23215.0
2015-07-08 15:30:00,78.96,79.12,78.95,79.01,18357.0,78.96,79.12,78.95,79.01,18357.0
2015-07-08 15:35:00,79.01,79.23,78.97,79.18,46054.0,79.01,79.23,78.97,79.18,46054.0
2015-07-08 15:40:00,79.17,79.31,79.17,79.24,50330.0,79.17,79.31,79.17,79.24,50330.0
2015-07-08 15:45:00,79.25,79.26,79.11,79.23,57127.0,79.25,79.26,79.11,79.23,57127.0
2015-07-08 15:50:00,79.22,79.22,79.11,79.19,237297.0,79.22,79.22,79.11,79.19,237297.0
2015-07-08 15:55:00,79.18,79.25,79.13,79.22,189159.0,79.18,79.25,79.13,79.22,189159.0
2015-07-09 09:30:00,79.73,79.79,79.09,79.44,67922.0,79.73,79.79,79.09,79.44,67922.0
2015-07-09 09:35:00,79.45,79.76,79.39,79.59,28115.0,79.45,79.76,79.39,79.59,28115.0
2015-07-09 09:40:00,79.65,79.65,79.35,79.48,54881.0,79.65,79.65,79.35,79.48,54881.0
2015-07-09 09:45:00,79.5,79.64,79.47,79.61,23222.0,79.5,79.64,79.47,79.61,23222.0
2015-07-09 09:50:00,79.6,79.7,79.48,79.59,33798.0,79.6,79.7,79.48,79.59,33798.0
2015-07-09 09:55:00,79.54,79.6,79.46,79.59,10177.0,79.54,79.6,79.46,79.59,10177.0
2015-07-09 10:00:00,79.55,79.58,79.49,79.52,9908.0,79.55,79.58,79.49,79.52,9908.0
2015-07-09 10:05:00,79.49,79.58,79.43,79.5,19774.0,79.49,79.58,79.43,79.5,19774.0
2015-07-09 10:10:00,79.47,79.58,79.47,79.57,12922.0,79.47,79.58,79.47,79.57,12922.0
2015-07-09 10:15:00,79.55,79.57,79.41,79.49,35855.0,79.55,79.57,79.41,79.49,35855.0
2015-07-09 10:20:00,79.45,79.53,79.37,79.49,55290.0,79.45,79.53,79.37,79.49,55290.0
2015-07-09 10:25:00,79.48,79.51,79.44,79.44,15900.0,79.48,79.51,79.44,79.44,15900.0
2015-07-09 10:30:00,79.44,79.54,79.44,79.46,45610.0,79.44,79.54,79.44,79.46,45610.0
2015-07-09 10:35:00,79.45,79.55,79.44,79.45,20873.0,79.45,79.55,79.44,79.45,20873.0
2015-07-09 10:40:00,79.44,79.56,79.43,79.56,22077.0,79.44,79.56,79.43,79.56,22077.0
2015-07-09 10:45:00,79.55,79.59,79.51,79.54,10154.0,79.55,79.59,79.51,79.54,10154.0
2015-07-09 10:50:00,79.55,79.64,79.54,79.63,16516.0,79.55,79.64,79.54,79.63,16516.0
2015-07-09 10:55:00,79.64,79.73,79.64,79.68,29392.0,79.64,79.73,79.64,79.68,29392.0
2015-07-09 11:00:00,79.7,79.7,79.61,79.61,14942.0,79.7,79.7,79.61,79.61,14942.0
2015-07-09 11:05:00,79.62,79.76,79.62,79.75,12088.0,79.62,79.76,79.62,79.75,12088.0
2015-07-09 11:10:00,79.75,79.84,79.75,79.83,7027.0,79.75,79.84,79.75,79.83,7027.0
2015-07-09 11:15:00,79.83,79.83,79.7,79.72,12093.0,79.83,79.83,79.7,79.72,12093.0
2015-07-09 11:20:00,79.71,79.71,79.5,79.51,21371.0,79.71,79.71,79.5,79.51,21371.0
2015-07-09 11:25:00,79.52,79.53,79.42,79.42,20810.0,79.52,79.53,79.42,79.42,20810.0
2015-07-09 11:30:00,79.42,79.45,79.35,79.35,18552.0,79.42,79.45,79.35,79.35,18552.0
2015-07-09 11:35:00,79.34,79.36,79.24,79.27,23000.0,79.34,79.36,79.24,79.27,23000.0
2015-07-09 11:40:00,79.28,79.3,79.25,79.29,11838.0,79.28,79.3,79.25,79.29,11838.0
2015-07-09 11:45:00,79.28,79.29,79.18,79.19,26886.0,79.28,79.29,79.18,79.19,26886.0
2015-07-09 11:50:00,79.2,79.22,79.13,79.18,47450.0,79.2,79.22,79.13,79.18,47450.0
2015-07-09 11:55:00,79.19,79.31,79.19,79.28,23166.0,79.19,79.31,79.19,79.28,23166.0
2015-07-09 12:00:00,79.28,79.43,79.26,79.4,12100.0,79.28,79.43,79.26,79.4,12100.0
2015-07-09 12:05:00,79.41,79.42,79.23,79.27,17353.0,79.41,79.42,79.23,79.27,17353.0
2015-07-09 12:10:00,79.25,79.4,79.25,79.35,8605.0,79.25,79.4,79.25,79.35,8605.0
2015-07-09 12:15:00,79.35,79.45,79.33,79.44,9000.0,79.35,79.45,79.33,79.44,9000.0
2015-07-09 12:20:00,79.44,79.45,79.36,79.4,6327.0,79.44,79.45,79.36,79.4,6327.0
2015-07-09 12:25:00,79.4,79.47,79.38,79.43,16388.0,79.4,79.47,79.38,79.43,16388.0
2015-07-09 12:30:00,79.45,79.47,79.43,79.46,10100.0,79.45,79.47,79.43,79.46,10100.0
2015-07-09 12:35:00,79.45,79.47,79.38,79.38,10651.0,79.45,79.47,79.38,79.38,10651.0
2015-07-09 12:40:00,79.38,79.46,79.38,79.45,19207.0,79.38,79.46,79.38,79.45,19207.0
2015-07-09 12:45:00,79.44,79.49,79.43,79.43,8844.0,79.44,79.49,79.43,79.43,8844.0
2015-07-09 12:50:00,79.42,79.43,79.37,79.4,7904.0,79.42,79.43,79.37,79.4,7904.0
2015-07-09 12:55:00,79.41,79.43,79.33,79.37,36600.0,79.41,79.43,79.33,79.37,36600.0
2015-07-09 13:00:00,79.37,79.39,79.33,79.36,6925.0,79.37,79.39,79.33,79.36,6925.0
2015-07-09 13:05:00,79.35,79.36,79.2,79.25,32118.0,79.35,79.36,79.2,79.25,32118.0
2015-07-09 13:10:00,79.25,79.25,79.16,79.16,9550.0,79.25,79.25,79.16,79.16,9550.0
2015-07-09 13:15:00,79.16,79.17,79.12,79.13,9061.0,79.16,79.17,79.12,79.13,9061.0
2015-07-09 13:20:00,79.13,79.14,79.03,79.07,19152.0,79.13,79.14,79.03,79.07,19152.0
2015-07-09 13:25:00,79.06,79.08,79.01,79.01,14775.0,79.06,79.08,79.01,79.01,14775.0
2015-07-09 13:30:00,79.0,79.01,78.95,78.98,19479.0,79.0,79.01,78.95,78.98,19479.0
2015-07-09 13:35:00,78.98,78.99,78.9,78.95,23541.0,78.98,78.99,78.9,78.95,23541.0
2015-07-09 13:40:00,78.95,78.95,78.89,78.89,14558.0,78.95,78.95,78.89,78.89,14558.0
2015-07-09 13:45:00,78.89,78.9,78.86,78.88,12014.0,78.89,78.9,78.86,78.88,12014.0
2015-07-09 13:50:00,78.88,78.88,78.71,78.71,19538.0,78.88,78.88,78.71,78.71,19538.0
2015-07-09 13:55:00,78.71,78.82,78.69,78.81,40949.0,78.71,78.82,78.69,78.81,40949.0
2015-07-09 14:00:00,78.81,78.83,78.78,78.8,12827.0,78.81,78.83,78.78,78.8,12827.0
2015-07-09 14:05:00,78.79,78.79,78.72,78.75,18372.0,78.79,78.79,78.72,78.75,18372.0
2015-07-09 14:10:00,78.75,78.75,78.66,78.67,16488.0,78.75,78.75,78.66,78.67,16488.0
2015-07-09 14:15:00,78.66,78.66,78.62,78.65,37706.0,78.66,78.66,78.62,78.65,37706.0
2015-07-09 14:20:00,78.64,78.71,78.63,78.67,36903.0,78.64,78.71,78.63,78.67,36903.0
2015-07-09 14:25:00,78.68,78.7,78.66,78.69,17140.0,78.68,78.7,78.66,78.69,17140.0
2015-07-09 14:30:00,78.7,78.74,78.67,78.72,27029.0,78.7,78.74,78.67,78.72,27029.0
2015-07-09 14:35:00,78.72,78.83,78.71,78.77,21239.0,78.72,78.83,78.71,78.77,21239.0
2015-07-09 14:40:00,78.75,78.82,78.75,78.82,20941.0,78.75,78.82,78.75,78.82,20941.0
2015-07-09 14:45:00,78.81,78.84,78.72,78.8,33396.0,78.81,78.84,78.72,78.8,33396.0
2015-07-09 14:50:00,78.8,78.95,78.79,78.95,35203.0,78.8,78.95,78.79,78.95,35203.0
2015-07-09 14:55:00,78.94,79.05,78.94,78.97,29497.0,78.94,79.05,78.94,78.97,29497.0
2015-07-09 15:00:00,78.97,78.99,78.95,78.97,21910.0,78.97,78.99,78.95,78.97,21910.0
2015-07-09 15:05:00,78.97,78.97,78.88,78.96,133751.0,78.97,78.97,78.88,78.96,133751.0
2015-07-09 15:10:00,78.97,78.99,78.92,78.95,17599.0,78.97,78.99,78.92,78.95,17599.0
2015-07-09 15:15:00,78.96,78.99,78.94,78.98,29278.0,78.96,78.99,78.94,78.98,29278.0
2015-07-09 15:20:00,78.97,79.12,78.97,79.11,38414.0,78.97,79.12,78.97,79.11,38414.0
2015-07-09 15:25:00,79.11,79.11,79.04,79.05,34039.0,79.11,79.11,79.04,79.05,34039.0
2015-07-09 15:30:00,79.05,79.1,78.96,78.97,40424.0,79.05,79.1,78.96,78.97,40424.0
2015-07-09 15:35:00,78.96,79.08,78.95,78.98,60966.0,78.96,79.08,78.95,78.98,60966.0
2015-07-09 15:40:00,78.97,79.02,78.93,78.93,51281.0,78.97,79.02,78.93,78.93,51281.0
2015-07-09 15:45:00,78.93,78.94,78.88,78.89,28770.0,78.93,78.94,78.88,78.89,28770.0
2015-07-09 15:50:00,78.89,78.94,78.85,78.89,47690.0,78.89,78.94,78.85,78.89,47690.0
2015-07-09 15:55:00,78.89,79.01,78.86,78.98,251731.0,78.89,79.01,78.86,78.98,251731.0
2015-07-10 09:30:00,79.89,79.92,79.32,79.59,34253.0,79.89,79.92,79.32,79.59,34253.0
2015-07-10 09:35:00,79.51,79.75,79.51,79.71,15873.0,79.51,79.75,79.51,79.71,15873.0
2015-07-10 09:40:00,79.7,79.94,79.7,79.72,12584.0,79.7,79.94,79.7,79.72,12584.0
2015-07-10 09:45:00,79.71,79.94,79.66,79.91,41300.0,79.71,79.94,79.66,79.91,41300.0
2015-07-10 09:50:00,79.92,80.07,79.9,79.99,39890.0,79.92,80.07,79.9,79.99,39890.0
2015-07-10 09:55:00,80.03,80.04,79.86,79.9,10657.0,80.03,80.04,79.86,79.9,10657.0
2015-07-10 10:00:00,79.89,79.95,79.81,79.9,9600.0,79.89,79.95,79.81,79.9,9600.0
2015-07-10 10:05:00,79.9,79.98,79.77,79.79,13800.0,79.9,79.98,79.77,79.79,13800.0
2015-07-10 10:10:00,79.78,79.85,79.71,79.85,11753.0,79.78,79.85,79.71,79.85,11753.0
2015-07-10 10:15:00,79.87,79.94,79.83,79.94,13700.0,79.87,79.94,79.83,79.94,13700.0
2015-07-10 10:20:00,79.94,80.1,79.89,80.09,14700.0,79.94,80.1,79.89,80.09,14700.0
2015-07-10 10:25:00,80.06,80.07,80.0,80.04,25460.0,80.06,80.07,80.0,80.04,25460.0
2015-07-10 10:30:00,80.04,80.1,79.99,80.05,36719.0,80.04,80.1,79.99,80.05,36719.0
2015-07-10 10:35:00,80.06,80.09,80.0,80.01,6717.0,80.06,80.09,80.0,80.01,6717.0
2015-07-10 10:40:00,80.01,80.02,79.99,80.0,9862.0,80.01,80.02,79.99,80.0,9862.0
2015-07-10 10:45:00,80.0,80.0,79.91,79.93,41784.0,80.0,80.0,79.91,79.93,41784.0
2015-07-10 10:50:00,79.94,79.96,79.9,79.92,31959.0,79.94,79.96,79.9,79.92,31959.0
2015-07-10 10:55:00,79.92,80.04,79.9,80.04,11450.0,79.92,80.04,79.9,80.04,11450.0
2015-07-10 11:00:00,80.03,80.21,80.03,80.19,8691.0,80.03,80.21,80.03,80.19,8691.0
2015-07-10 11:05:00,80.18,80.23,80.15,80.17,10463.0,80.18,80.23,80.15,80.17,10463.0
2015-07-10 11:10:00,80.17,80.26,80.14,80.23,9800.0,80.17,80.26,80.14,80.23,9800.0
2015-07-10 11:15:00,80.23,80.34,80.21,80.34,8296.0,80.23,80.34,80.21,80.34,8296.0
2015-07-10 11:20:00,80.34,80.44,80.33,80.39,8191.0,80.34,80.44,80.33,80.39,8191.0
2015-07-10 11:25:00,80.4,80.4,80.27,80.28,68431.0,80.4,80.4,80.27,80.28,68431.0
2015-07-10 11:30:00,80.28,80.37,80.26,80.37,8424.0,80.28,80.37,80.26,80.37,8424.0
2015-07-10 11:35:00,80.37,80.41,80.36,80.41,5903.0,80.37,80.41,80.36,80.41,5903.0
2015-07-10 11:40:00,80.41,80.41,80.35,80.39,8748.0,80.41,80.41,80.35,80.39,8748.0
2015-07-10 11:45:00,80.42,80.47,80.39,80.42,5571.0,80.42,80.47,80.39,80.42,5571.0
2015-07-10 11:50:00,80.43,80.49,80.39,80.41,4500.0,80.43,80.49,80.39,80.41,4500.0
2015-07-10 11:55:00,80.41,80.41,80.34,80.35,6414.0,80.41,80.41,80.34,80.35,6414.0
2015-07-10 12:00:00,80.36,80.36,80.26,80.28,8699.0,80.36,80.36,80.26,80.28,8699.0
2015-07-10 12:05:00,80.28,80.32,80.26,80.31,4486.0,80.28,80.32,80.26,80.31,4486.0
2015-07-10 12:10:00,80.3,80.39,80.3,80.31,6197.0,80.3,80.39,80.3,80.31,6197.0
2015-07-10 12:15:00,80.3,80.36,80.3,80.36,5063.0,80.3,80.36,80.3,80.36,5063.0
2015-07-10 12:20:00,80.35,80.44,80.35,80.42,3000.0,80.35,80.44,80.35,80.42,3000.0
2015-07-10 12:25:00,80.41,80.45,80.4,80.42,8400.0,80.41,80.45,80.4,80.42,8400.0
2015-07-10 12:30:00,80.42,80.48,80.38,80.41,10601.0,80.42,80.48,80.38,80.41,10601.0
2015-07-10 12:35:00,80.42,80.47,80.41,80.45,5721.0,80.42,80.47,80.41,80.45,5721.0
2015-07-10 12:40:00,80.42,80.43,80.29,80.33,6500.0,80.42,80.43,80.29,80.33,6500.0
2015-07-10 12:45:00,80.34,80.44,80.34,80.43,2600.0,80.34,80.44,80.34,80.43,2600.0
2015-07-10 12:50:00,80.4,80.47,80.37,80.43,4932.0,80.4,80.47,80.37,80.43,4932.0
2015-07-10 12:55:00,80.45,80.49,80.43,80.45,8789.0,80.45,80.49,80.43,80.45,8789.0
2015-07-10 13:00:00,80.44,80.51,80.44,80.48,10882.0,80.44,80.51,80.44,80.48,10882.0
2015-07-10 13:05:00,80.48,80.53,80.45,80.46,5400.0,80.48,80.53,80.45,80.46,5400.0
2015-07-10 13:10:00,80.46,80.52,80.45,80.47,61130.0,80.46,80.52,80.45,80.47,61130.0
2015-07-10 13:15:00,80.47,80.53,80.44,80.53,12444.0,80.47,80.53,80.44,80.53,12444.0
2015-07-10 13:20:00,80.51,80.59,80.51,80.59,7558.0,80.51,80.59,80.51,80.59,7558.0
2015-07-10 13:25:00,80.59,80.59,80.52,80.52,4537.0,80.59,80.59,80.52,80.52,4537.0
2015-07-10 13:30:00,80.52,80.52,80.45,80.47,10120.0,80.52,80.52,80.45,80.47,10120.0
2015-07-10 13:35:00,80.47,80.55,80.47,80.55,12042.0,80.47,80.55,80.47,80.55,12042.0
2015-07-10 13:40:00,80.54,80.55,80.5,80.53,11077.0,80.54,80.55,80.5,80.53,11077.0
2015-07-10 13:45:00,80.52,80.53,80.4,80.4,19818.0,80.52,80.53,80.4,80.4,19818.0
2015-07-10 13:50:00,80.39,80.43,80.36,80.37,6897.0,80.39,80.43,80.36,80.37,6897.0
2015-07-10 13:55:00,80.36,80.43,80.34,80.41,4100.0,80.36,80.43,80.34,80.41,4100.0
2015-07-10 14:00:00,80.4,80.55,80.4,80.54,10900.0,80.4,80.55,80.4,80.54,10900.0
2015-07-10 14:05:00,80.56,80.56,80.49,80.51,4500.0,80.56,80.56,80.49,80.51,4500.0
2015-07-10 14:10:00,80.51,80.63,80.51,80.62,13600.0,80.51,80.63,80.51,80.62,13600.0
2015-07-10 14:15:00,80.63,80.67,80.61,80.66,9671.0,80.63,80.67,80.61,80.66,9671.0
2015-07-10 14:20:00,80.65,80.66,80.62,80.64,9716.0,80.65,80.66,80.62,80.64,9716.0
2015-07-10 14:25:00,80.65,80.7,80.62,80.66,12800.0,80.65,80.7,80.62,80.66,12800.0
2015-07-10 14:30:00,80.66,80.68,80.61,80.63,9400.0,80.66,80.68,80.61,80.63,9400.0
2015-07-10 14:35:00,80.62,80.68,80.6,80.68,12956.0,80.62,80.68,80.6,80.68,12956.0
2015-07-10 14:40:00,80.69,80.72,80.66,80.67,9908.0,80.69,80.72,80.66,80.67,9908.0
2015-07-10 14:45:00,80.67,80.7,80.63,80.68,32295.0,80.67,80.7,80.63,80.68,32295.0
2015-07-10 14:50:00,80.65,80.7,80.64,80.67,18446.0,80.65,80.7,80.64,80.67,18446.0
2015-07-10 14:55:00,80.67,80.67,80.57,80.62,26031.0,80.67,80.67,80.57,80.62,26031.0
2015-07-10 15:00:00,80.6,80.61,80.51,80.51,23031.0,80.6,80.61,80.51,80.51,23031.0
2015-07-10 15:05:00,80.52,80.53,80.48,80.48,6983.0,80.52,80.53,80.48,80.48,6983.0
2015-07-10 15:10:00,80.48,80.59,80.48,80.59,13613.0,80.48,80.59,80.48,80.59,13613.0
2015-07-10 15:15:00,80.6,80.63,80.57,80.61,9921.0,80.6,80.63,80.57,80.61,9921.0
2015-07-10 15:20:00,80.61,80.66,80.6,80.62,18247.0,80.61,80.66,80.6,80.62,18247.0
2015-07-10 15:25:00,80.62,80.69,80.61,80.65,27424.0,80.62,80.69,80.61,80.65,27424.0
2015-07-10 15:30:00,80.65,80.67,80.59,80.63,23967.0,80.65,80.67,80.59,80.63,23967.0
2015-07-10 15:35:00,80.62,80.68,80.61,80.63,25349.0,80.62,80.68,80.61,80.63,25349.0
2015-07-10 15:40:00,80.63,80.66,80.62,80.64,17049.0,80.63,80.66,80.62,80.64,17049.0
2015-07-10 15:45:00,80.64,80.69,80.58,80.6,39803.0,80.64,80.69,80.58,80.6,39803.0
2015-07-10 15:50:00,80.6,80.62,80.54,80.56,34629.0,80.6,80.62,80.54,80.56,34629.0
2015-07-10 15:55:00,80.57,80.62,80.46,80.46,89183.0,80.57,80.62,80.46,80.46,89183.0
2015-07-13 09:30:00,81.12,81.45,80.9,81.38,39854.0,81.12,81.45,80.9,81.38,39854.0
2015-07-13 09:35:00,81.44,81.64,81.3,81.63,59028.0,81.44,81.64,81.3,81.63,59028.0
2015-07-13 09:40:00,81.63,81.92,81.63,81.86,29067.0,81.63,81.92,81.63,81.86,29067.0
2015-07-13 09:45:00,81.87,82.08,81.84,82.03,43355.0,81.87,82.08,81.84,82.03,43355.0
2015-07-13 09:50:00,82.05,82.08,81.96,82.02,35665.0,82.05,82.08,81.96,82.02,35665.0
2015-07-13 09:55:00,82.02,82.12,82.0,82.09,95447.0,82.02,82.12,82.0,82.09,95447.0
2015-07-13 10:00:00,82.11,82.17,81.94,81.99,16795.0,82.11,82.17,81.94,81.99,16795.0
2015-07-13 10:05:00,82.02,82.02,81.67,81.73,23749.0,82.02,82.02,81.67,81.73,23749.0
2015-07-13 10:10:00,81.73,81.83,81.66,81.74,22760.0,81.73,81.83,81.66,81.74,22760.0
2015-07-13 10:15:00,81.76,81.93,81.76,81.85,15154.0,81.76,81.93,81.76,81.85,15154.0
2015-07-13 10:20:00,81.85,81.87,81.75,81.78,9662.0,81.85,81.87,81.75,81.78,9662.0
2015-07-13 10:25:00,81.8,81.8,81.73,81.76,21610.0,81.8,81.8,81.73,81.76,21610.0
2015-07-13 10:30:00,81.75,81.8,81.55,81.79,25553.0,81.75,81.8,81.55,81.79,25553.0
2015-07-13 10:35:00,81.78,81.83,81.74,81.83,10854.0,81.78,81.83,81.74,81.83,10854.0
2015-07-13 10:40:00,81.85,81.85,81.69,81.69,15861.0,81.85,81.85,81.69,81.69,15861.0
2015-07-13 10:45:00,81.69,81.79,81.63,81.74,10525.0,81.69,81.79,81.63,81.74,10525.0
2015-07-13 10:50:00,81.74,81.83,81.72,81.8,11249.0,81.74,81.83,81.72,81.8,11249.0
2015-07-13 10:55:00,81.79,81.86,81.76,81.81,10307.0,81.79,81.86,81.76,81.81,10307.0
2015-07-13 11:00:00,81.76,81.92,81.76,81.92,10113.0,81.76,81.92,81.76,81.92,10113.0
2015-07-13 11:05:00,81.93,82.05,81.89,81.9,32242.0,81.93,82.05,81.89,81.9,32242.0
2015-07-13 11:10:00,81.92,81.99,81.71,81.71,17740.0,81.92,81.99,81.71,81.71,17740.0
2015-07-13 11:15:00,81.75,81.79,81.68,81.79,9547.0,81.75,81.79,81.68,81.79,9547.0
2015-07-13 11:20:00,81.78,81.8,81.65,81.74,12734.0,81.78,81.8,81.65,81.74,12734.0
2015-07-13 11:25:00,81.74,81.81,81.69,81.81,10200.0,81.74,81.81,81.69,81.81,10200.0
2015-07-13 11:30:00,81.83,82.0,81.77,82.0,7125.0,81.83,82.0,81.77,82.0,7125.0
2015-07-13 11:35:00,82.0,82.0,81.81,81.82,12443.0,82.0,82.0,81.81,81.82,12443.0
2015-07-13 11:40:00,81.83,81.88,81.72,81.87,17356.0,81.83,81.88,81.72,81.87,17356.0
2015-07-13 11:45:00,81.89,81.96,81.86,81.96,14048.0,81.89,81.96,81.86,81.96,14048.0
2015-07-13 11:50:00,81.93,82.01,81.9,81.9,10000.0,81.93,82.01,81.9,81.9,10000.0
2015-07-13 11:55:00,81.91,81.95,81.9,81.93,7500.0,81.91,81.95,81.9,81.93,7500.0
2015-07-13 12:00:00,81.92,81.94,81.9,81.92,8055.0,81.92,81.94,81.9,81.92,8055.0
2015-07-13 12:05:00,81.91,82.0,81.9,81.95,10076.0,81.91,82.0,81.9,81.95,10076.0
2015-07-13 12:10:00,81.94,81.95,81.89,81.92,4300.0,81.94,81.95,81.89,81.92,4300.0
2015-07-13 12:15:00,81.93,81.94,81.79,81.79,7391.0,81.93,81.94,81.79,81.79,7391.0
2015-07-13 12:20:00,81.77,81.8,81.72,81.79,4747.0,81.77,81.8,81.72,81.79,4747.0
2015-07-13 12:25:00,81.8,81.87,81.75,81.78,6300.0,81.8,81.87,81.75,81.78,6300.0
2015-07-13 12:30:00,81.78,81.78,81.66,81.7,4400.0,81.78,81.78,81.66,81.7,4400.0
2015-07-13 12:35:00,81.7,81.73,81.68,81.7,9926.0,81.7,81.73,81.68,81.7,9926.0
2015-07-13 12:40:00,81.67,81.68,81.59,81.63,7500.0,81.67,81.68,81.59,81.63,7500.0
2015-07-13 12:45:00,81.6,81.75,81.59,81.7,20230.0,81.6,81.75,81.59,81.7,20230.0
2015-07-13 12:50:00,81.71,81.72,81.67,81.67,6198.0,81.71,81.72,81.67,81.67,6198.0
2015-07-13 12:55:00,81.68,81.75,81.67,81.71,8465.0,81.68,81.75,81.67,81.71,8465.0
2015-07-13 13:00:00,81.72,81.79,81.69,81.77,7081.0,81.72,81.79,81.69,81.77,7081.0
2015-07-13 13:05:00,81.79,81.8,81.75,81.75,4500.0,81.79,81.8,81.75,81.75,4500.0
2015-07-13 13:10:00,81.74,81.75,81.68,81.68,7424.0,81.74,81.75,81.68,81.68,7424.0
2015-07-13 13:15:00,81.68,81.74,81.67,81.73,6450.0,81.68,81.74,81.67,81.73,6450.0
2015-07-13 13:20:00,81.74,81.74,81.69,81.71,3965.0,81.74,81.74,81.69,81.71,3965.0
2015-07-13 13:25:00,81.71,81.71,81.67,81.7,18829.0,81.71,81.71,81.67,81.7,18829.0
2015-07-13 13:30:00,81.69,81.77,81.69,81.73,15353.0,81.69,81.77,81.69,81.73,15353.0
2015-07-13 13:35:00,81.73,81.74,81.67,81.67,26494.0,81.73,81.74,81.67,81.67,26494.0
2015-07-13 13:40:00,81.67,81.76,81.66,81.76,19742.0,81.67,81.76,81.66,81.76,19742.0
2015-07-13 13:45:00,81.75,81.76,81.6,81.62,6441.0,81.75,81.76,81.6,81.62,6441.0
2015-07-13 13:50:00,81.62,81.7,81.59,81.61,10617.0,81.62,81.7,81.59,81.61,10617.0
2015-07-13 13:55:00,81.62,81.69,81.55,81.64,13137.0,81.62,81.69,81.55,81.64,13137.0
2015-07-13 14:00:00,81.65,81.67,81.62,81.66,3600.0,81.65,81.67,81.62,81.66,3600.0
2015-07-13 14:05:00,81.64,81.68,81.62,81.66,9678.0,81.64,81.68,81.62,81.66,9678.0
2015-07-13 14:10:00,81.66,81.79,81.66,81.78,7642.0,81.66,81.79,81.66,81.78,7642.0
2015-07-13 14:15:00,81.79,81.79,81.69,81.71,6865.0,81.79,81.79,81.69,81.71,6865.0
2015-07-13 14:20:00,81.72,81.79,81.71,81.77,10159.0,81.72,81.79,81.71,81.77,10159.0
2015-07-13 14:25:00,81.78,81.78,81.7,81.71,8829.0,81.78,81.78,81.7,81.71,8829.0
2015-07-13 14:30:00,81.72,81.76,81.71,81.75,15861.0,81.72,81.76,81.71,81.75,15861.0
2015-07-13 14:35:00,81.75,81.76,81.69,81.72,13337.0,81.75,81.76,81.69,81.72,13337.0
2015-07-13 14:40:00,81.72,81.77,81.72,81.77,5699.0,81.72,81.77,81.72,81.77,5699.0
2015-07-13 14:45:00,81.77,81.85,81.76,81.85,9867.0,81.77,81.85,81.76,81.85,9867.0
2015-07-13 14:50:00,81.86,81.86,81.79,81.85,10311.0,81.86,81.86,81.79,81.85,10311.0
2015-07-13 14:55:00,81.85,81.91,81.85,81.87,9084.0,81.85,81.91,81.85,81.87,9084.0
2015-07-13 15:00:00,81.86,81.89,81.86,81.88,13543.0,81.86,81.89,81.86,81.88,13543.0
2015-07-13 15:05:00,81.88,81.9,81.84,81.9,13672.0,81.88,81.9,81.84,81.9,13672.0
2015-07-13 15:10:00,81.9,81.92,81.86,81.9,10745.0,81.9,81.92,81.86,81.9,10745.0
2015-07-13 15:15:00,81.89,81.98,81.89,81.95,20957.0,81.89,81.98,81.89,81.95,20957.0
2015-07-13 15:20:00,81.95,82.02,81.94,82.02,11606.0,81.95,82.02,81.94,82.02,11606.0
2015-07-13 15:25:00,82.02,82.03,81.92,81.98,21787.0,82.02,82.03,81.92,81.98,21787.0
2015-07-13 15:30:00,81.97,82.02,81.94,81.96,19656.0,81.97,82.02,81.94,81.96,19656.0
2015-07-13 15:35:00,81.95,82.02,81.94,81.97,19829.0,81.95,82.02,81.94,81.97,19829.0
2015-07-13 15:40:00,81.97,82.05,81.96,82.03,19879.0,81.97,82.05,81.96,82.03,19879.0
2015-07-13 15:45:00,82.03,82.16,82.01,82.1,45155.0,82.03,82.16,82.01,82.1,45155.0
2015-07-13 15:50:00,82.1,82.13,82.03,82.09,65194.0,82.1,82.13,82.03,82.09,65194.0
2015-07-13 15:55:00,82.1,82.17,82.06,82.11,149254.0,82.1,82.17,82.06,82.11,149254.0
2015-07-14 09:30:00,82.26,82.33,81.67,81.83,26312.0,82.26,82.33,81.67,81.83,26312.0
2015-07-14 09:35:00,81.8,81.94,81.65,81.86,15133.0,81.8,81.94,81.65,81.86,15133.0
2015-07-14 09:40:00,81.88,81.93,81.71,81.91,14117.0,81.88,81.93,81.71,81.91,14117.0
2015-07-14 09:45:00,81.89,82.0,81.81,82.0,36516.0,81.89,82.0,81.81,82.0,36516.0
2015-07-14 09:50:00,82.0,82.12,81.9,81.93,24676.0,82.0,82.12,81.9,81.93,24676.0
2015-07-14 09:55:00,81.89,81.95,81.84,81.92,9989.0,81.89,81.95,81.84,81.92,9989.0
2015-07-14 10:00:00,81.92,81.99,81.79,81.87,38189.0,81.92,81.99,81.79,81.87,38189.0
2015-07-14 10:05:00,81.89,81.89,81.71,81.76,18033.0,81.89,81.89,81.71,81.76,18033.0
2015-07-14 10:10:00,81.74,81.89,81.74,81.89,35205.0,81.74,81.89,81.74,81.89,35205.0
2015-07-14 10:15:00,81.89,81.91,81.79,81.88,37930.0,81.89,81.91,81.79,81.88,37930.0
2015-07-14 10:20:00,81.88,81.88,81.74,81.77,12850.0,81.88,81.88,81.74,81.77,12850.0
2015-07-14 10:25:00,81.77,81.84,81.75,81.79,12500.0,81.77,81.84,81.75,81.79,12500.0
2015-07-14 10:30:00,81.8,81.92,81.8,81.91,16564.0,81.8,81.92,81.8,81.91,16564.0
2015-07-14 10:35:00,81.89,81.94,81.84,81.85,16877.0,81.89,81.94,81.84,81.85,16877.0
2015-07-14 10:40:00,81.85,81.92,81.82,81.86,17573.0,81.85,81.92,81.82,81.86,17573.0
2015-07-14 10:45:00,81.84,81.89,81.84,81.86,22674.0,81.84,81.89,81.84,81.86,22674.0
2015-07-14 10:50:00,81.86,81.9,81.84,81.86,23704.0,81.86,81.9,81.84,81.86,23704.0
2015-07-14 10:55:00,81.86,81.9,81.84,81.89,17021.0,81.86,81.9,81.84,81.89,17021.0
2015-07-14 11:00:00,81.89,81.97,81.88,81.97,13025.0,81.89,81.97,81.88,81.97,13025.0
2015-07-14 11:05:00,81.97,82.11,81.96,82.1,15150.0,81.97,82.11,81.96,82.1,15150.0
2015-07-14 11:10:00,82.09,82.12,82.03,82.03,11085.0,82.09,82.12,82.03,82.03,11085.0
2015-07-14 11:15:00,82.03,82.06,82.01,82.05,11948.0,82.03,82.06,82.01,82.05,11948.0
2015-07-14 11:20:00,82.04,82.05,82.02,82.04,14135.0,82.04,82.05,82.02,82.04,14135.0
2015-07-14 11:25:00,82.04,82.07,82.01,82.06,24437.0,82.04,82.07,82.01,82.06,24437.0
2015-07-14 11:30:00,82.05,82.06,82.02,82.03,10801.0,82.05,82.06,82.02,82.03,10801.0
2015-07-14 11:35:00,82.03,82.03,81.87,81.88,10500.0,82.03,82.03,81.87,81.88,10500.0
2015-07-14 11:40:00,81.87,81.91,81.84,81.88,16557.0,81.87,81.91,81.84,81.88,16557.0
2015-07-14 11:45:00,81.87,81.88,81.85,81.87,9846.0,81.87,81.88,81.85,81.87,9846.0
2015-07-14 11:50:00,81.86,82.05,81.86,82.05,22927.0,81.86,82.05,81.86,82.05,22927.0
2015-07-14 11:55:00,82.05,82.05,82.01,82.04,7950.0,82.05,82.05,82.01,82.04,7950.0
2015-07-14 12:00:00,82.03,82.07,82.03,82.04,9165.0,82.03,82.07,82.03,82.04,9165.0
2015-07-14 12:05:00,82.04,82.08,82.03,82.06,10441.0,82.04,82.08,82.03,82.06,10441.0
2015-07-14 12:10:00,82.06,82.11,82.05,82.11,6652.0,82.06,82.11,82.05,82.11,6652.0
2015-07-14 12:15:00,82.09,82.11,82.05,82.11,5454.0,82.09,82.11,82.05,82.11,5454.0
2015-07-14 12:20:00,82.11,82.15,82.11,82.12,4100.0,82.11,82.15,82.11,82.12,4100.0
2015-07-14 12:25:00,82.11,82.13,82.11,82.11,3300.0,82.11,82.13,82.11,82.11,3300.0
2015-07-14 12:30:00,82.11,82.16,82.09,82.14,14141.0,82.11,82.16,82.09,82.14,14141.0
2015-07-14 12:35:00,82.13,82.13,82.09,82.09,4376.0,82.13,82.13,82.09,82.09,4376.0
2015-07-14 12:40:00,82.1,82.12,82.09,82.12,10645.0,82.1,82.12,82.09,82.12,10645.0
2015-07-14 12:45:00,82.12,82.15,82.1,82.15,13408.0,82.12,82.15,82.1,82.15,13408.0
2015-07-14 12:50:00,82.14,82.17,82.14,82.15,6598.0,82.14,82.17,82.14,82.15,6598.0
2015-07-14 12:55:00,82.15,82.22,82.14,82.19,10100.0,82.15,82.22,82.14,82.19,10100.0
2015-07-14 13:00:00,82.19,82.27,82.19,82.25,71102.0,82.19,82.27,82.19,82.25,71102.0
2015-07-14 13:05:00,82.27,82.29,82.23,82.29,6960.0,82.27,82.29,82.23,82.29,6960.0
2015-07-14 13:10:00,82.27,82.35,82.27,82.35,16587.0,82.27,82.35,82.27,82.35,16587.0
2015-07-14 13:15:00,82.36,82.37,82.33,82.34,12334.0,82.36,82.37,82.33,82.34,12334.0
2015-07-14 13:20:00,82.34,82.39,82.33,82.37,15756.0,82.34,82.39,82.33,82.37,15756.0
2015-07-14 13:25:00,82.38,82.41,82.36,82.4,15777.0,82.38,82.41,82.36,82.4,15777.0
2015-07-14 13:30:00,82.4,82.43,82.39,82.43,14392.0,82.4,82.43,82.39,82.43,14392.0
2015-07-14 13:35:00,82.44,82.45,82.36,82.36,9831.0,82.44,82.45,82.36,82.36,9831.0
2015-07-14 13:40:00,82.36,82.36,82.3,82.3,12337.0,82.36,82.36,82.3,82.3,12337.0
2015-07-14 13:45:00,82.3,82.33,82.27,82.27,9208.0,82.3,82.33,82.27,82.27,9208.0
2015-07-14 13:50:00,82.27,82.37,82.27,82.36,20191.0,82.27,82.37,82.27,82.36,20191.0
2015-07-14 13:55:00,82.36,82.38,82.34,82.35,8550.0,82.36,82.38,82.34,82.35,8550.0
2015-07-14 14:00:00,82.36,82.36,82.26,82.27,11765.0,82.36,82.36,82.26,82.27,11765.0
2015-07-14 14:05:00,82.28,82.32,82.25,82.3,12282.0,82.28,82.32,82.25,82.3,12282.0
2015-07-14 14:10:00,82.31,82.32,82.28,82.32,20567.0,82.31,82.32,82.28,82.32,20567.0
2015-07-14 14:15:00,82.32,82.33,82.27,82.29,17199.0,82.32,82.33,82.27,82.29,17199.0
2015-07-14 14:20:00,82.3,82.32,82.29,82.31,18167.0,82.3,82.32,82.29,82.31,18167.0
2015-07-14 14:25:00,82.32,82.32,82.29,82.31,14746.0,82.32,82.32,82.29,82.31,14746.0
2015-07-14 14:30:00,82.31,82.38,82.3,82.36,20442.0,82.31,82.38,82.3,82.36,20442.0
2015-07-14 14:35:00,82.37,82.37,82.32,82.34,10189.0,82.37,82.37,82.32,82.34,10189.0
2015-07-14 14:40:00,82.34,82.34,82.3,82.31,13159.0,82.34,82.34,82.3,82.31,13159.0
2015-07-14 14:45:00,82.3,82.31,82.29,82.3,14238.0,82.3,82.31,82.29,82.3,14238.0
2015-07-14 14:50:00,82.29,82.33,82.29,82.33,12608.0,82.29,82.33,82.29,82.33,12608.0
2015-07-14 14:55:00,82.33,82.36,82.32,82.36,17721.0,82.33,82.36,82.32,82.36,17721.0
2015-07-14 15:00:00,82.36,82.43,82.34,82.43,20375.0,82.36,82.43,82.34,82.43,20375.0
2015-07-14 15:05:00,82.43,82.48,82.42,82.46,21760.0,82.43,82.48,82.42,82.46,21760.0
2015-07-14 15:10:00,82.46,82.47,82.42,82.42,22278.0,82.46,82.47,82.42,82.42,22278.0
2015-07-14 15:15:00,82.42,82.42,82.37,82.38,23886.0,82.42,82.42,82.37,82.38,23886.0
2015-07-14 15:20:00,82.37,82.37,82.26,82.29,29225.0,82.37,82.37,82.26,82.29,29225.0
2015-07-14 15:25:00,82.29,82.31,82.22,82.24,24156.0,82.29,82.31,82.22,82.24,24156.0
2015-07-14 15:30:00,82.24,82.27,82.2,82.23,29146.0,82.24,82.27,82.2,82.23,29146.0
2015-07-14 15:35:00,82.23,82.23,82.16,82.17,24221.0,82.23,82.23,82.16,82.17,24221.0
2015-07-14 15:40:00,82.17,82.3,82.17,82.25,22951.0,82.17,82.3,82.17,82.25,22951.0
2015-07-14 15:45:00,82.25,82.26,82.22,82.26,31463.0,82.25,82.26,82.22,82.26,31463.0
2015-07-14 15:50:00,82.26,82.68,82.25,82.34,87157.0,82.26,82.68,82.25,82.34,87157.0
2015-07-14 15:55:00,82.34,82.47,82.31,82.36,128569.0,82.34,82.47,82.31,82.36,128569.0
2015-07-15 09:30:00,82.47,82.55,82.0,82.14,21436.0,82.47,82.55,82.0,82.14,21436.0
2015-07-15 09:35:00,82.1,82.33,82.07,82.15,10266.0,82.1,82.33,82.07,82.15,10266.0
2015-07-15 09:40:00,82.1,82.15,81.69,82.04,64742.0,82.1,82.15,81.69,82.04,64742.0
2015-07-15 09:45:00,81.99,82.0,81.71,81.71,13800.0,81.99,82.0,81.71,81.71,13800.0
2015-07-15 09:50:00,81.72,81.74,81.59,81.62,24036.0,81.72,81.74,81.59,81.62,24036.0
2015-07-15 09:55:00,81.6,81.67,81.52,81.53,14988.0,81.6,81.67,81.52,81.53,14988.0
2015-07-15 10:00:00,81.53,81.68,81.52,81.64,24637.0,81.53,81.68,81.52,81.64,24637.0
2015-07-15 10:05:00,81.64,81.69,81.47,81.48,42899.0,81.64,81.69,81.47,81.48,42899.0
2015-07-15 10:10:00,81.5,81.51,81.44,81.49,19722.0,81.5,81.51,81.44,81.49,19722.0
2015-07-15 10:15:00,81.46,81.46,81.36,81.41,13054.0,81.46,81.46,81.36,81.41,13054.0
2015-07-15 10:20:00,81.4,81.46,81.32,81.46,19097.0,81.4,81.46,81.32,81.46,19097.0
2015-07-15 10:25:00,81.48,81.5,81.45,81.45,6000.0,81.48,81.5,81.45,81.45,6000.0
2015-07-15 10:30:00,81.44,81.52,81.43,81.5,37261.0,81.44,81.52,81.43,81.5,37261.0
2015-07-15 10:35:00,81.51,81.51,81.44,81.46,13225.0,81.51,81.51,81.44,81.46,13225.0
2015-07-15 10:40:00,81.45,81.51,81.44,81.49,13373.0,81.45,81.51,81.44,81.49,13373.0
2015-07-15 10:45:00,81.5,81.51,81.46,81.46,13520.0,81.5,81.51,81.46,81.46,13520.0
2015-07-15 10:50:00,81.45,81.51,81.44,81.5,21490.0,81.45,81.51,81.44,81.5,21490.0
2015-07-15 10:55:00,81.5,81.64,81.48,81.59,60291.0,81.5,81.64,81.48,81.59,60291.0
2015-07-15 11:00:00,81.6,81.67,81.6,81.66,14163.0,81.6,81.67,81.6,81.66,14163.0
2015-07-15 11:05:00,81.64,81.81,81.59,81.81,14807.0,81.64,81.81,81.59,81.81,14807.0
2015-07-15 11:10:00,81.82,81.89,81.68,81.68,29122.0,81.82,81.89,81.68,81.68,29122.0
2015-07-15 11:15:00,81.67,81.72,81.64,81.7,10494.0,81.67,81.72,81.64,81.7,10494.0
2015-07-15 11:20:00,81.7,81.86,81.66,81.84,9527.0,81.7,81.86,81.66,81.84,9527.0
2015-07-15 11:25:00,81.82,81.93,81.76,81.88,6500.0,81.82,81.93,81.76,81.88,6500.0
2015-07-15 11:30:00,81.88,81.99,81.88,81.99,14688.0,81.88,81.99,81.88,81.99,14688.0
2015-07-15 11:35:00,81.97,82.03,81.92,82.03,7600.0,81.97,82.03,81.92,82.03,7600.0
2015-07-15 11:40:00,82.02,82.09,81.99,82.0,11347.0,82.02,82.09,81.99,82.0,11347.0
2015-07-15 11:45:00,82.0,82.04,81.99,82.03,6600.0,82.0,82.04,81.99,82.03,6600.0
2015-07-15 11:50:00,82.02,82.05,81.91,81.99,24487.0,82.02,82.05,81.91,81.99,24487.0
2015-07-15 11:55:00,81.99,82.01,81.93,81.95,9068.0,81.99,82.01,81.93,81.95,9068.0
2015-07-15 12:00:00,81.95,82.01,81.93,82.0,18900.0,81.95,82.01,81.93,82.0,18900.0
2015-07-15 12:05:00,82.0,82.05,81.97,82.02,16630.0,82.0,82.05,81.97,82.02,16630.0
2015-07-15 12:10:00,82.03,82.05,81.95,81.95,5000.0,82.03,82.05,81.95,81.95,5000.0
2015-07-15 12:15:00,81.95,81.95,81.87,81.89,5500.0,81.95,81.95,81.87,81.89,5500.0
2015-07-15 12:20:00,81.9,81.99,81.89,81.99,3736.0,81.9,81.99,81.89,81.99,3736.0
2015-07-15 12:25:00,81.99,82.0,81.97,81.98,5300.0,81.99,82.0,81.97,81.98,5300.0
2015-07-15 12:30:00,81.96,82.0,81.93,81.99,6500.0,81.96,82.0,81.93,81.99,6500.0
2015-07-15 12:35:00,81.96,82.01,81.88,81.91,40500.0,81.96,82.01,81.88,81.91,40500.0
2015-07-15 12:40:00,81.92,81.97,81.9,81.97,10600.0,81.92,81.97,81.9,81.97,10600.0
2015-07-15 12:45:00,81.97,81.99,81.9,81.92,36700.0,81.97,81.99,81.9,81.92,36700.0
2015-07-15 12:50:00,81.91,81.91,81.81,81.86,6596.0,81.91,81.91,81.81,81.86,6596.0
2015-07-15 12:55:00,81.87,81.94,81.86,81.93,5505.0,81.87,81.94,81.86,81.93,5505.0
2015-07-15 13:00:00,81.94,81.94,81.81,81.9,14000.0,81.94,81.94,81.81,81.9,14000.0
2015-07-15 13:05:00,81.9,81.91,81.86,81.89,13151.0,81.9,81.91,81.86,81.89,13151.0
2015-07-15 13:10:00,81.88,82.0,81.84,82.0,31100.0,81.88,82.0,81.84,82.0,31100.0
2015-07-15 13:15:00,82.02,82.02,81.98,81.98,1747.0,82.02,82.02,81.98,81.98,1747.0
2015-07-15 13:20:00,81.98,82.01,81.93,81.98,3800.0,81.98,82.01,81.93,81.98,3800.0
2015-07-15 13:25:00,81.98,82.0,81.97,81.99,4800.0,81.98,82.0,81.97,81.99,4800.0
2015-07-15 13:30:00,81.98,82.0,81.94,81.97,8500.0,81.98,82.0,81.94,81.97,8500.0
2015-07-15 13:35:00,81.96,81.99,81.94,81.96,6515.0,81.96,81.99,81.94,81.96,6515.0
2015-07-15 13:40:00,81.95,81.99,81.95,81.97,2800.0,81.95,81.99,81.95,81.97,2800.0
2015-07-15 13:45:00,81.98,81.99,81.94,81.98,4800.0,81.98,81.99,81.94,81.98,4800.0
2015-07-15 13:50:00,81.98,81.98,81.94,81.95,4100.0,81.98,81.98,81.94,81.95,4100.0
2015-07-15 13:55:00,81.96,81.98,81.96,81.96,1100.0,81.96,81.98,81.96,81.96,1100.0
2015-07-15 14:00:00,81.97,82.0,81.94,81.97,9866.0,81.97,82.0,81.94,81.97,9866.0
2015-07-15 14:05:00,81.99,82.01,81.96,82.0,6406.0,81.99,82.01,81.96,82.0,6406.0
2015-07-15 14:10:00,82.0,82.01,81.95,81.95,3800.0,82.0,82.01,81.95,81.95,3800.0
2015-07-15 14:15:00,81.93,82.01,81.91,81.98,6769.0,81.93,82.01,81.91,81.98,6769.0
2015-07-15 14:20:00,81.96,81.98,81.93,81.94,4127.0,81.96,81.98,81.93,81.94,4127.0
2015-07-15 14:25:00,81.94,81.97,81.92,81.96,3023.0,81.94,81.97,81.92,81.96,3023.0
2015-07-15 14:30:00,81.98,81.98,81.85,81.9,14354.0,81.98,81.98,81.85,81.9,14354.0
2015-07-15 14:35:00,81.88,81.91,81.83,81.91,10543.0,81.88,81.91,81.83,81.91,10543.0
2015-07-15 14:40:00,81.91,81.94,81.83,81.85,6420.0,81.91,81.94,81.83,81.85,6420.0
2015-07-15 14:45:00,81.83,81.85,81.72,81.73,10705.0,81.83,81.85,81.72,81.73,10705.0
2015-07-15 14:50:00,81.72,81.79,81.7,81.79,14399.0,81.72,81.79,81.7,81.79,14399.0
2015-07-15 14:55:00,81.77,81.77,81.63,81.76,20507.0,81.77,81.77,81.63,81.76,20507.0
2015-07-15 15:00:00,81.76,81.84,81.73,81.82,18900.0,81.76,81.84,81.73,81.82,18900.0
2015-07-15 15:05:00,81.83,81.83,81.67,81.7,20400.0,81.83,81.83,81.67,81.7,20400.0
2015-07-15 15:10:00,81.7,81.73,81.68,81.73,13610.0,81.7,81.73,81.68,81.73,13610.0
2015-07-15 15:15:00,81.74,81.76,81.72,81.76,13553.0,81.74,81.76,81.72,81.76,13553.0
2015-07-15 15:20:00,81.76,81.81,81.75,81.78,15387.0,81.76,81.81,81.75,81.78,15387.0
2015-07-15 15:25:00,81.78,81.83,81.75,81.8,21795.0,81.78,81.83,81.75,81.8,21795.0
2015-07-15 15:30:00,81.79,81.91,81.78,81.87,22974.0,81.79,81.91,81.78,81.87,22974.0
2015-07-15 15:35:00,81.88,81.96,81.86,81.9,24761.0,81.88,81.96,81.86,81.9,24761.0
2015-07-15 15:40:00,81.89,81.9,81.84,81.88,21355.0,81.89,81.9,81.84,81.88,21355.0
2015-07-15 15:45:00,81.87,81.92,81.82,81.91,38530.0,81.87,81.92,81.82,81.91,38530.0
2015-07-15 15:50:00,81.85,81.91,81.8,81.86,71882.0,81.85,81.91,81.8,81.86,71882.0
2015-07-15 15:55:00,81.85,81.85,81.69,81.8,67477.0,81.85,81.85,81.69,81.8,67477.0
2015-07-16 09:30:00,82.03,82.22,81.51,81.69,32158.0,82.03,82.22,81.51,81.69,32158.0
2015-07-16 09:35:00,81.69,81.88,81.58,81.85,7985.0,81.69,81.88,81.58,81.85,7985.0
2015-07-16 09:40:00,81.82,81.96,81.74,81.93,8400.0,81.82,81.96,81.74,81.93,8400.0
2015-07-16 09:45:00,81.92,81.97,81.87,81.94,8671.0,81.92,81.97,81.87,81.94,8671.0
2015-07-16 09:50:00,81.99,82.04,81.89,81.93,6200.0,81.99,82.04,81.89,81.93,6200.0
2015-07-16 09:55:00,81.92,81.93,81.85,81.88,8150.0,81.92,81.93,81.85,81.88,8150.0
2015-07-16 10:00:00,81.88,81.89,81.67,81.67,46916.0,81.88,81.89,81.67,81.67,46916.0
2015-07-16 10:05:00,81.68,81.69,81.57,81.59,42857.0,81.68,81.69,81.57,81.59,42857.0
2015-07-16 10:10:00,81.63,81.7,81.48,81.5,30333.0,81.63,81.7,81.48,81.5,30333.0
2015-07-16 10:15:00,81.5,81.52,81.44,81.48,18524.0,81.5,81.52,81.44,81.48,18524.0
2015-07-16 10:20:00,81.5,81.5,81.45,81.47,11495.0,81.5,81.5,81.45,81.47,11495.0
2015-07-16 10:25:00,81.48,81.52,81.44,81.48,82022.0,81.48,81.52,81.44,81.48,82022.0
2015-07-16 10:30:00,81.49,81.5,81.48,81.5,17080.0,81.49,81.5,81.48,81.5,17080.0
2015-07-16 10:35:00,81.5,81.51,81.49,81.51,18700.0,81.5,81.51,81.49,81.51,18700.0
2015-07-16 10:40:00,81.51,81.67,81.51,81.67,18573.0,81.51,81.67,81.51,81.67,18573.0
2015-07-16 10:45:00,81.67,81.75,81.67,81.75,5625.0,81.67,81.75,81.67,81.75,5625.0
2015-07-16 10:50:00,81.75,81.8,81.75,81.79,4200.0,81.75,81.8,81.75,81.79,4200.0
2015-07-16 10:55:00,81.78,81.88,81.77,81.86,10837.0,81.78,81.88,81.77,81.86,10837.0
2015-07-16 11:00:00,81.86,82.08,81.85,82.04,30376.0,81.86,82.08,81.85,82.04,30376.0
2015-07-16 11:05:00,82.07,82.08,82.04,82.05,5950.0,82.07,82.08,82.04,82.05,5950.0
2015-07-16 11:10:00,82.05,82.06,82.0,82.01,8100.0,82.05,82.06,82.0,82.01,8100.0
2015-07-16 11:15:00,82.0,82.06,81.94,81.98,25750.0,82.0,82.06,81.94,81.98,25750.0
2015-07-16 11:20:00,81.98,82.03,81.95,81.96,9820.0,81.98,82.03,81.95,81.96,9820.0
2015-07-16 11:25:00,81.97,82.04,81.97,82.03,6700.0,81.97,82.04,81.97,82.03,6700.0
2015-07-16 11:30:00,82.04,82.13,82.03,82.07,5450.0,82.04,82.13,82.03,82.07,5450.0
2015-07-16 11:35:00,82.07,82.16,82.07,82.14,6073.0,82.07,82.16,82.07,82.14,6073.0
2015-07-16 11:40:00,82.18,82.24,82.15,82.24,4000.0,82.18,82.24,82.15,82.24,4000.0
2015-07-16 11:45:00,82.22,82.25,82.18,82.2,3650.0,82.22,82.25,82.18,82.2,3650.0
2015-07-16 11:50:00,82.19,82.19,82.11,82.11,5400.0,82.19,82.19,82.11,82.11,5400.0
2015-07-16 11:55:00,82.12,82.14,82.02,82.02,14400.0,82.12,82.14,82.02,82.02,14400.0
2015-07-16 12:00:00,82.01,82.03,81.99,82.0,5750.0,82.01,82.03,81.99,82.0,5750.0
2015-07-16 12:05:00,81.99,81.99,81.91,81.95,12982.0,81.99,81.99,81.91,81.95,12982.0
2015-07-16 12:10:00,81.95,82.0,81.94,81.99,11412.0,81.95,82.0,81.94,81.99,11412.0
2015-07-16 12:15:00,81.98,81.99,81.94,81.98,14300.0,81.98,81.99,81.94,81.98,14300.0
2015-07-16 12:20:00,81.97,82.06,81.97,82.0,7444.0,81.97,82.06,81.97,82.0,7444.0
2015-07-16 12:25:00,81.97,82.02,81.94,81.95,17014.0,81.97,82.02,81.94,81.95,17014.0
2015-07-16 12:30:00,81.96,81.96,81.91,81.92,9238.0,81.96,81.96,81.91,81.92,9238.0
2015-07-16 12:35:00,81.92,81.94,81.88,81.92,8000.0,81.92,81.94,81.88,81.92,8000.0
2015-07-16 12:40:00,81.92,81.97,81.92,81.96,9000.0,81.92,81.97,81.92,81.96,9000.0
2015-07-16 12:45:00,81.97,82.05,81.95,82.05,9070.0,81.97,82.05,81.95,82.05,9070.0
2015-07-16 12:50:00,82.04,82.04,81.97,81.99,7843.0,82.04,82.04,81.97,81.99,7843.0
2015-07-16 12:55:00,81.98,81.99,81.95,81.98,11226.0,81.98,81.99,81.95,81.98,11226.0
2015-07-16 13:00:00,81.99,82.03,81.97,81.98,9930.0,81.99,82.03,81.97,81.98,9930.0
2015-07-16 13:05:00,81.98,81.99,81.93,81.94,12087.0,81.98,81.99,81.93,81.94,12087.0
2015-07-16 13:10:00,81.95,81.98,81.95,81.98,6622.0,81.95,81.98,81.95,81.98,6622.0
2015-07-16 13:15:00,81.98,81.99,81.96,81.97,5912.0,81.98,81.99,81.96,81.97,5912.0
2015-07-16 13:20:00,81.97,81.98,81.95,81.98,22330.0,81.97,81.98,81.95,81.98,22330.0
2015-07-16 13:25:00,81.99,82.01,81.95,81.95,7067.0,81.99,82.01,81.95,81.95,7067.0
2015-07-16 13:30:00,81.96,81.96,81.92,81.96,10262.0,81.96,81.96,81.92,81.96,10262.0
2015-07-16 13:35:00,81.96,81.98,81.96,81.97,4052.0,81.96,81.98,81.96,81.97,4052.0
2015-07-16 13:40:00,81.99,82.01,81.98,82.01,4279.0,81.99,82.01,81.98,82.01,4279.0
2015-07-16 13:45:00,82.0,82.0,81.96,81.99,5938.0,82.0,82.0,81.96,81.99,5938.0
2015-07-16 13:50:00,81.99,82.0,81.94,81.94,3046.0,81.99,82.0,81.94,81.94,3046.0
2015-07-16 13:55:00,81.95,81.97,81.93,81.96,20990.0,81.95,81.97,81.93,81.96,20990.0
2015-07-16 14:00:00,81.97,82.03,81.97,82.02,4820.0,81.97,82.03,81.97,82.02,4820.0
2015-07-16 14:05:00,82.03,82.03,82.01,82.02,7628.0,82.03,82.03,82.01,82.02,7628.0
2015-07-16 14:10:00,82.01,82.02,82.0,82.01,6415.0,82.01,82.02,82.0,82.01,6415.0
2015-07-16 14:15:00,82.02,82.03,82.0,82.01,9633.0,82.02,82.03,82.0,82.01,9633.0
2015-07-16 14:20:00,82.0,82.02,81.98,81.98,14910.0,82.0,82.02,81.98,81.98,14910.0
2015-07-16 14:25:00,81.97,82.01,81.97,81.98,12000.0,81.97,82.01,81.97,81.98,12000.0
2015-07-16 14:30:00,81.98,82.01,81.98,82.0,17512.0,81.98,82.01,81.98,82.0,17512.0
2015-07-16 14:35:00,82.0,82.08,82.0,82.08,7261.0,82.0,82.08,82.0,82.08,7261.0
2015-07-16 14:40:00,82.06,82.07,82.04,82.06,9661.0,82.06,82.07,82.04,82.06,9661.0
2015-07-16 14:45:00,82.05,82.07,82.01,82.02,12214.0,82.05,82.07,82.01,82.02,12214.0
2015-07-16 14:50:00,82.02,82.05,82.02,82.02,6500.0,82.02,82.05,82.02,82.02,6500.0
2015-07-16 14:55:00,82.02,82.04,82.0,82.01,9767.0,82.02,82.04,82.0,82.01,9767.0
2015-07-16 15:00:00,82.0,82.01,81.98,82.0,18434.0,82.0,82.01,81.98,82.0,18434.0
2015-07-16 15:05:00,82.01,82.04,81.99,82.0,17012.0,82.01,82.04,81.99,82.0,17012.0
2015-07-16 15:10:00,82.0,82.04,81.98,82.01,22963.0,82.0,82.04,81.98,82.01,22963.0
2015-07-16 15:15:00,82.0,82.06,82.0,82.03,19966.0,82.0,82.06,82.0,82.03,19966.0
2015-07-16 15:20:00,82.03,82.05,82.01,82.03,11436.0,82.03,82.05,82.01,82.03,11436.0
2015-07-16 15:25:00,82.03,82.06,82.01,82.06,24300.0,82.03,82.06,82.01,82.06,24300.0
2015-07-16 15:30:00,82.07,82.16,82.05,82.13,24027.0,82.07,82.16,82.05,82.13,24027.0
2015-07-16 15:35:00,82.14,82.17,82.13,82.16,20536.0,82.14,82.17,82.13,82.16,20536.0
2015-07-16 15:40:00,82.16,82.16,82.11,82.13,28419.0,82.16,82.16,82.11,82.13,28419.0
2015-07-16 15:45:00,82.13,82.13,82.1,82.1,15788.0,82.13,82.13,82.1,82.1,15788.0
2015-07-16 15:50:00,82.08,82.16,82.07,82.15,54986.0,82.08,82.16,82.07,82.15,54986.0
2015-07-16 15:55:00,82.15,82.21,82.13,82.19,86980.0,82.15,82.21,82.13,82.19,86980.0
2015-07-17 09:30:00,82.02,82.02,81.6,81.98,76847.0,82.02,82.02,81.6,81.98,76847.0
2015-07-17 09:35:00,81.83,82.19,81.7,82.13,17698.0,81.83,82.19,81.7,82.13,17698.0
2015-07-17 09:40:00,82.19,82.43,82.19,82.39,11933.0,82.19,82.43,82.19,82.39,11933.0
2015-07-17 09:45:00,82.35,82.35,82.19,82.23,39700.0,82.35,82.35,82.19,82.23,39700.0
2015-07-17 09:50:00,82.25,82.42,82.21,82.37,37045.0,82.25,82.42,82.21,82.37,37045.0
2015-07-17 09:55:00,82.36,82.44,82.36,82.44,7771.0,82.36,82.44,82.36,82.44,7771.0
2015-07-17 10:00:00,82.44,82.51,82.36,82.49,11885.0,82.44,82.51,82.36,82.49,11885.0
2015-07-17 10:05:00,82.47,82.54,82.32,82.32,11034.0,82.47,82.54,82.32,82.32,11034.0
2015-07-17 10:10:00,82.31,82.46,82.28,82.28,11423.0,82.31,82.46,82.28,82.28,11423.0
2015-07-17 10:15:00,82.28,82.32,82.21,82.31,14210.0,82.28,82.32,82.21,82.31,14210.0
2015-07-17 10:20:00,82.33,82.33,82.26,82.31,10982.0,82.33,82.33,82.26,82.31,10982.0
2015-07-17 10:25:00,82.3,82.3,82.22,82.29,12823.0,82.3,82.3,82.22,82.29,12823.0
2015-07-17 10:30:00,82.28,82.35,82.27,82.28,5638.0,82.28,82.35,82.27,82.28,5638.0
2015-07-17 10:35:00,82.28,82.28,82.21,82.26,22210.0,82.28,82.28,82.21,82.26,22210.0
2015-07-17 10:40:00,82.27,82.32,82.26,82.28,8516.0,82.27,82.32,82.26,82.28,8516.0
2015-07-17 10:45:00,82.28,82.32,82.27,82.3,9982.0,82.28,82.32,82.27,82.3,9982.0
2015-07-17 10:50:00,82.29,82.32,82.28,82.31,7800.0,82.29,82.32,82.28,82.31,7800.0
2015-07-17 10:55:00,82.3,82.39,82.3,82.38,12960.0,82.3,82.39,82.3,82.38,12960.0
2015-07-17 11:00:00,82.38,82.39,82.37,82.38,8858.0,82.38,82.39,82.37,82.38,8858.0
2015-07-17 11:05:00,82.38,82.39,82.26,82.26,16000.0,82.38,82.39,82.26,82.26,16000.0
2015-07-17 11:10:00,82.23,82.24,82.12,82.12,7720.0,82.23,82.24,82.12,82.12,7720.0
2015-07-17 11:15:00,82.12,82.12,82.07,82.09,3415.0,82.12,82.12,82.07,82.09,3415.0
2015-07-17 11:20:00,82.1,82.14,82.09,82.1,54520.0,82.1,82.14,82.09,82.1,54520.0
2015-07-17 11:25:00,82.12,82.12,82.06,82.07,21238.0,82.12,82.12,82.06,82.07,21238.0
2015-07-17 11:30:00,82.08,82.11,82.06,82.07,18058.0,82.08,82.11,82.06,82.07,18058.0
2015-07-17 11:35:00,82.06,82.08,82.05,82.08,9637.0,82.06,82.08,82.05,82.08,9637.0
2015-07-17 11:40:00,82.08,82.08,82.04,82.04,12187.0,82.08,82.08,82.04,82.04,12187.0
2015-07-17 11:45:00,82.05,82.05,82.0,82.0,9550.0,82.05,82.05,82.0,82.0,9550.0
2015-07-17 11:50:00,82.0,82.02,82.0,82.0,8703.0,82.0,82.02,82.0,82.0,8703.0
2015-07-17 11:55:00,82.01,82.01,81.95,81.99,12650.0,82.01,82.01,81.95,81.99,12650.0
2015-07-17 12:00:00,81.99,82.0,81.95,81.96,6372.0,81.99,82.0,81.95,81.96,6372.0
2015-07-17 12:05:00,81.96,81.96,81.91,81.91,9000.0,81.96,81.96,81.91,81.91,9000.0
2015-07-17 12:10:00,81.9,81.92,81.9,81.91,9850.0,81.9,81.92,81.9,81.91,9850.0
2015-07-17 12:15:00,81.9,81.92,81.87,81.92,9700.0,81.9,81.92,81.87,81.92,9700.0
2015-07-17 12:20:00,81.92,81.92,81.89,81.89,5100.0,81.92,81.92,81.89,81.89,5100.0
2015-07-17 12:25:00,81.89,81.9,81.85,81.86,8500.0,81.89,81.9,81.85,81.86,8500.0
2015-07-17 12:30:00,81.85,81.86,81.78,81.78,10100.0,81.85,81.86,81.78,81.78,10100.0
2015-07-17 12:35:00,81.78,81.78,81.7,81.71,9639.0,81.78,81.78,81.7,81.71,9639.0
2015-07-17 12:40:00,81.71,81.72,81.68,81.68,7200.0,81.71,81.72,81.68,81.68,7200.0
2015-07-17 12:45:00,81.68,81.68,81.61,81.62,9500.0,81.68,81.68,81.61,81.62,9500.0
2015-07-17 12:50:00,81.62,81.7,81.61,81.66,20745.0,81.62,81.7,81.61,81.66,20745.0
2015-07-17 12:55:00,81.65,81.72,81.63,81.66,57528.0,81.65,81.72,81.63,81.66,57528.0
2015-07-17 13:00:00,81.68,81.84,81.66,81.79,8130.0,81.68,81.84,81.66,81.79,8130.0
2015-07-17 13:05:00,81.8,81.83,81.77,81.77,4875.0,81.8,81.83,81.77,81.77,4875.0
2015-07-17 13:10:00,81.78,81.78,81.71,81.73,6500.0,81.78,81.78,81.71,81.73,6500.0
2015-07-17 13:15:00,81.73,81.77,81.72,81.74,7600.0,81.73,81.77,81.72,81.74,7600.0
2015-07-17 13:20:00,81.74,81.78,81.74,81.77,14800.0,81.74,81.78,81.74,81.77,14800.0
2015-07-17 13:25:00,81.77,81.79,81.76,81.79,7742.0,81.77,81.79,81.76,81.79,7742.0
2015-07-17 13:30:00,81.79,81.79,81.72,81.73,87410.0,81.79,81.79,81.72,81.73,87410.0
2015-07-17 13:35:00,81.72,81.72,81.69,81.69,7804.0,81.72,81.72,81.69,81.69,7804.0
2015-07-17 13:40:00,81.7,81.7,81.67,81.7,15648.0,81.7,81.7,81.67,81.7,15648.0
2015-07-17 13:45:00,81.7,81.71,81.64,81.67,15423.0,81.7,81.71,81.64,81.67,15423.0
2015-07-17 13:50:00,81.69,81.72,81.68,81.7,4075.0,81.69,81.72,81.68,81.7,4075.0
2015-07-17 13:55:00,81.69,81.7,81.67,81.67,7500.0,81.69,81.7,81.67,81.67,7500.0
2015-07-17 14:00:00,81.67,81.68,81.65,81.67,6500.0,81.67,81.68,81.65,81.67,6500.0
2015-07-17 14:05:00,81.67,81.68,81.65,81.66,9255.0,81.67,81.68,81.65,81.66,9255.0
2015-07-17 14:10:00,81.65,81.66,81.62,81.63,11700.0,81.65,81.66,81.62,81.63,11700.0
2015-07-17 14:15:00,81.63,81.63,81.61,81.62,7300.0,81.63,81.63,81.61,81.62,7300.0
2015-07-17 14:20:00,81.62,81.68,81.62,81.68,13132.0,81.62,81.68,81.62,81.68,13132.0
2015-07-17 14:25:00,81.68,81.76,81.68,81.74,11197.0,81.68,81.76,81.68,81.74,11197.0
2015-07-17 14:30:00,81.72,81.74,81.66,81.68,7985.0,81.72,81.74,81.66,81.68,7985.0
2015-07-17 14:35:00,81.69,81.7,81.62,81.63,8533.0,81.69,81.7,81.62,81.63,8533.0
2015-07-17 14:40:00,81.62,81.64,81.56,81.61,12700.0,81.62,81.64,81.56,81.61,12700.0
2015-07-17 14:45:00,81.6,81.64,81.55,81.57,10381.0,81.6,81.64,81.55,81.57,10381.0
2015-07-17 14:50:00,81.56,81.6,81.53,81.58,10335.0,81.56,81.6,81.53,81.58,10335.0
2015-07-17 14:55:00,81.58,81.62,81.57,81.6,8671.0,81.58,81.62,81.57,81.6,8671.0
2015-07-17 15:00:00,81.62,81.62,81.53,81.55,9550.0,81.62,81.62,81.53,81.55,9550.0
2015-07-17 15:05:00,81.54,81.55,81.51,81.52,7749.0,81.54,81.55,81.51,81.52,7749.0
2015-07-17 15:10:00,81.51,81.52,81.5,81.51,11372.0,81.51,81.52,81.5,81.51,11372.0
2015-07-17 15:15:00,81.51,81.54,81.5,81.54,8774.0,81.51,81.54,81.5,81.54,8774.0
2015-07-17 15:20:00,81.54,81.55,81.51,81.54,14500.0,81.54,81.55,81.51,81.54,14500.0
2015-07-17 15:25:00,81.54,81.55,81.5,81.55,10202.0,81.54,81.55,81.5,81.55,10202.0
2015-07-17 15:30:00,81.54,81.58,81.52,81.52,14105.0,81.54,81.58,81.52,81.52,14105.0
2015-07-17 15:35:00,81.53,81.54,81.42,81.45,36639.0,81.53,81.54,81.42,81.45,36639.0
2015-07-17 15:40:00,81.45,81.49,81.42,81.47,23625.0,81.45,81.49,81.42,81.47,23625.0
2015-07-17 15:45:00,81.47,81.48,81.43,81.47,39997.0,81.47,81.48,81.43,81.47,39997.0
2015-07-17 15:50:00,81.47,81.52,81.45,81.52,89271.0,81.47,81.52,81.45,81.52,89271.0
2015-07-17 15:55:00,81.52,81.68,81.52,81.68,235367.0,81.52,81.68,81.52,81.68,235367.0
2015-07-20 09:30:00,81.61,81.61,81.02,81.33,49901.0,81.61,81.61,81.02,81.33,49901.0
2015-07-20 09:35:00,81.32,81.67,81.3,81.66,14479.0,81.32,81.67,81.3,81.66,14479.0
2015-07-20 09:40:00,81.68,81.68,81.4,81.54,15949.0,81.68,81.68,81.4,81.54,15949.0
2015-07-20 09:45:00,81.56,81.62,81.41,81.54,40775.0,81.56,81.62,81.41,81.54,40775.0
2015-07-20 09:50:00,81.52,81.57,81.47,81.54,14940.0,81.52,81.57,81.47,81.54,14940.0
2015-07-20 09:55:00,81.55,81.59,81.53,81.58,32559.0,81.55,81.59,81.53,81.58,32559.0
2015-07-20 10:00:00,81.57,81.63,81.52,81.53,17403.0,81.57,81.63,81.52,81.53,17403.0
2015-07-20 10:05:00,81.53,81.67,81.53,81.64,10064.0,81.53,81.67,81.53,81.64,10064.0
2015-07-20 10:10:00,81.64,81.79,81.64,81.74,7722.0,81.64,81.79,81.64,81.74,7722.0
2015-07-20 10:15:00,81.73,81.73,81.64,81.64,6622.0,81.73,81.73,81.64,81.64,6622.0
2015-07-20 10:20:00,81.65,81.7,81.63,81.7,8581.0,81.65,81.7,81.63,81.7,8581.0
2015-07-20 10:25:00,81.7,81.78,81.67,81.75,8728.0,81.7,81.78,81.67,81.75,8728.0
2015-07-20 10:30:00,81.74,81.86,81.73,81.81,6200.0,81.74,81.86,81.73,81.81,6200.0
2015-07-20 10:35:00,81.8,81.8,81.7,81.7,7848.0,81.8,81.8,81.7,81.7,7848.0
2015-07-20 10:40:00,81.71,81.76,81.7,81.76,6600.0,81.71,81.76,81.7,81.76,6600.0
2015-07-20 10:45:00,81.75,81.82,81.75,81.75,6200.0,81.75,81.82,81.75,81.75,6200.0
2015-07-20 10:50:00,81.75,81.8,81.75,81.76,6117.0,81.75,81.8,81.75,81.76,6117.0
2015-07-20 10:55:00,81.76,81.84,81.71,81.8,14099.0,81.76,81.84,81.71,81.8,14099.0
2015-07-20 11:00:00,81.84,81.92,81.77,81.87,12100.0,81.84,81.92,81.77,81.87,12100.0
2015-07-20 11:05:00,81.84,81.86,81.8,81.83,6500.0,81.84,81.86,81.8,81.83,6500.0
2015-07-20 11:10:00,81.82,81.87,81.8,81.85,12967.0,81.82,81.87,81.8,81.85,12967.0
2015-07-20 11:15:00,81.85,81.86,81.8,81.8,8541.0,81.85,81.86,81.8,81.8,8541.0
2015-07-20 11:20:00,81.8,81.9,81.8,81.89,11850.0,81.8,81.9,81.8,81.89,11850.0
2015-07-20 11:25:00,81.88,81.91,81.82,81.84,4898.0,81.88,81.91,81.82,81.84,4898.0
2015-07-20 11:30:00,81.84,81.85,81.8,81.81,10500.0,81.84,81.85,81.8,81.81,10500.0
2015-07-20 11:35:00,81.81,81.89,81.8,81.89,10100.0,81.81,81.89,81.8,81.89,10100.0
2015-07-20 11:40:00,81.88,81.89,81.83,81.87,8880.0,81.88,81.89,81.83,81.87,8880.0
2015-07-20 11:45:00,81.88,81.96,81.87,81.95,6673.0,81.88,81.96,81.87,81.95,6673.0
2015-07-20 11:50:00,81.95,81.97,81.9,81.9,7800.0,81.95,81.97,81.9,81.9,7800.0
2015-07-20 11:55:00,81.89,81.92,81.86,81.9,6900.0,81.89,81.92,81.86,81.9,6900.0
2015-07-20 12:00:00,81.9,81.97,81.88,81.97,5569.0,81.9,81.97,81.88,81.97,5569.0
2015-07-20 12:05:00,82.0,82.01,81.96,82.01,3977.0,82.0,82.01,81.96,82.01,3977.0
2015-07-20 12:10:00,82.01,82.04,81.99,81.99,7625.0,82.01,82.04,81.99,81.99,7625.0
2015-07-20 12:15:00,82.0,82.04,81.99,82.02,4425.0,82.0,82.04,81.99,82.02,4425.0
2015-07-20 12:20:00,82.01,82.02,81.89,81.89,10800.0,82.01,82.02,81.89,81.89,10800.0
2015-07-20 12:25:00,81.89,81.99,81.89,81.95,3700.0,81.89,81.99,81.89,81.95,3700.0
2015-07-20 12:30:00,81.96,81.99,81.94,81.96,5270.0,81.96,81.99,81.94,81.96,5270.0
2015-07-20 12:35:00,81.96,82.03,81.95,82.03,4382.0,81.96,82.03,81.95,82.03,4382.0
2015-07-20 12:40:00,82.04,82.06,82.04,82.06,3806.0,82.04,82.06,82.04,82.06,3806.0
2015-07-20 12:45:00,82.07,82.07,82.0,82.0,5639.0,82.07,82.07,82.0,82.0,5639.0
2015-07-20 12:50:00,82.01,82.06,82.01,82.06,5600.0,82.01,82.06,82.01,82.06,5600.0
2015-07-20 12:55:00,82.05,82.07,82.03,82.06,5420.0,82.05,82.07,82.03,82.06,5420.0
2015-07-20 13:00:00,82.07,82.1,82.05,82.1,4759.0,82.07,82.1,82.05,82.1,4759.0
2015-07-20 13:05:00,82.1,82.1,82.05,82.08,5984.0,82.1,82.1,82.05,82.08,5984.0
2015-07-20 13:10:00,82.08,82.12,82.08,82.09,3950.0,82.08,82.12,82.08,82.09,3950.0
2015-07-20 13:15:00,82.09,82.12,82.05,82.05,7688.0,82.09,82.12,82.05,82.05,7688.0
2015-07-20 13:20:00,82.06,82.06,82.0,82.01,10457.0,82.06,82.06,82.0,82.01,10457.0
2015-07-20 13:25:00,82.0,82.02,81.98,81.99,5000.0,82.0,82.02,81.98,81.99,5000.0
2015-07-20 13:30:00,82.0,82.0,81.98,81.99,4793.0,82.0,82.0,81.98,81.99,4793.0
2015-07-20 13:35:00,81.99,81.99,81.9,81.92,14314.0,81.99,81.99,81.9,81.92,14314.0
2015-07-20 13:40:00,81.91,81.92,81.9,81.9,5800.0,81.91,81.92,81.9,81.9,5800.0
2015-07-20 13:45:00,81.9,81.9,81.82,81.85,14500.0,81.9,81.9,81.82,81.85,14500.0
2015-07-20 13:50:00,81.85,81.86,81.84,81.85,8800.0,81.85,81.86,81.84,81.85,8800.0
2015-07-20 13:55:00,81.85,81.85,81.76,81.78,27912.0,81.85,81.85,81.76,81.78,27912.0
2015-07-20 14:00:00,81.78,81.79,81.75,81.77,4100.0,81.78,81.79,81.75,81.77,4100.0
2015-07-20 14:05:00,81.77,81.82,81.76,81.82,7137.0,81.77,81.82,81.76,81.82,7137.0
2015-07-20 14:10:00,81.82,81.83,81.78,81.8,7595.0,81.82,81.83,81.78,81.8,7595.0
2015-07-20 14:15:00,81.81,81.82,81.77,81.78,9123.0,81.81,81.82,81.77,81.78,9123.0
2015-07-20 14:20:00,81.78,81.79,81.7,81.7,17745.0,81.78,81.79,81.7,81.7,17745.0
2015-07-20 14:25:00,81.71,81.76,81.69,81.72,14346.0,81.71,81.76,81.69,81.72,14346.0
2015-07-20 14:30:00,81.73,81.74,81.71,81.73,15415.0,81.73,81.74,81.71,81.73,15415.0
2015-07-20 14:35:00,81.72,81.73,81.59,81.6,33846.0,81.72,81.73,81.59,81.6,33846.0
2015-07-20 14:40:00,81.6,81.62,81.57,81.57,16584.0,81.6,81.62,81.57,81.57,16584.0
2015-07-20 14:45:00,81.57,81.6,81.52,81.52,21882.0,81.57,81.6,81.52,81.52,21882.0
2015-07-20 14:50:00,81.52,81.52,81.45,81.52,28886.0,81.52,81.52,81.45,81.52,28886.0
2015-07-20 14:55:00,81.52,81.52,81.49,81.5,10658.0,81.52,81.52,81.49,81.5,10658.0
2015-07-20 15:00:00,81.51,81.58,81.5,81.58,17104.0,81.51,81.58,81.5,81.58,17104.0
2015-07-20 15:05:00,81.58,81.58,81.51,81.55,21520.0,81.58,81.58,81.51,81.55,21520.0
2015-07-20 15:10:00,81.56,81.62,81.56,81.6,9645.0,81.56,81.62,81.56,81.6,9645.0
2015-07-20 15:15:00,81.6,81.61,81.49,81.5,23136.0,81.6,81.61,81.49,81.5,23136.0
2015-07-20 15:20:00,81.51,81.55,81.5,81.54,11660.0,81.51,81.55,81.5,81.54,11660.0
2015-07-20 15:25:00,81.53,81.54,81.48,81.48,13559.0,81.53,81.54,81.48,81.48,13559.0
2015-07-20 15:30:00,81.48,81.55,81.48,81.52,19823.0,81.48,81.55,81.48,81.52,19823.0
2015-07-20 15:35:00,81.52,81.57,81.51,81.54,18884.0,81.52,81.57,81.51,81.54,18884.0
2015-07-20 15:40:00,81.53,81.53,81.43,81.5,20200.0,81.53,81.53,81.43,81.5,20200.0
2015-07-20 15:45:00,81.49,81.55,81.49,81.53,17150.0,81.49,81.55,81.49,81.53,17150.0
2015-07-20 15:50:00,81.55,81.58,81.48,81.48,27761.0,81.55,81.58,81.48,81.48,27761.0
2015-07-20 15:55:00,81.48,81.58,81.47,81.53,56299.0,81.48,81.58,81.47,81.53,56299.0
2015-07-21 09:30:00,81.61,81.72,81.45,81.55,24234.0,81.61,81.72,81.45,81.55,24234.0
2015-07-21 09:35:00,81.65,81.65,81.31,81.4,6000.0,81.65,81.65,81.31,81.4,6000.0
2015-07-21 09:40:00,81.44,81.53,81.39,81.46,30530.0,81.44,81.53,81.39,81.46,30530.0
2015-07-21 09:45:00,81.43,81.71,81.43,81.71,3755.0,81.43,81.71,81.43,81.71,3755.0
2015-07-21 09:50:00,81.73,81.74,81.52,81.55,24050.0,81.73,81.74,81.52,81.55,24050.0
2015-07-21 09:55:00,81.56,81.63,81.5,81.55,14078.0,81.56,81.63,81.5,81.55,14078.0
2015-07-21 10:00:00,81.55,81.55,81.45,81.48,6300.0,81.55,81.55,81.45,81.48,6300.0
2015-07-21 10:05:00,81.45,81.45,81.28,81.28,28779.0,81.45,81.45,81.28,81.28,28779.0
2015-07-21 10:10:00,81.26,81.27,81.09,81.1,28184.0,81.26,81.27,81.09,81.1,28184.0
2015-07-21 10:15:00,81.1,81.1,80.96,80.96,14724.0,81.1,81.1,80.96,80.96,14724.0
2015-07-21 10:20:00,80.96,81.1,80.96,81.04,6300.0,80.96,81.1,80.96,81.04,6300.0
2015-07-21 10:25:00,81.03,81.09,81.01,81.01,5548.0,81.03,81.09,81.01,81.01,5548.0
2015-07-21 10:30:00,80.96,81.0,80.89,81.0,12300.0,80.96,81.0,80.89,81.0,12300.0
2015-07-21 10:35:00,80.99,81.01,80.98,80.99,8251.0,80.99,81.01,80.98,80.99,8251.0
2015-07-21 10:40:00,80.99,80.99,80.85,80.85,5800.0,80.99,80.99,80.85,80.85,5800.0
2015-07-21 10:45:00,80.84,80.86,80.8,80.81,16430.0,80.84,80.86,80.8,80.81,16430.0
2015-07-21 10:50:00,80.8,80.91,80.7,80.76,31998.0,80.8,80.91,80.7,80.76,31998.0
2015-07-21 10:55:00,80.75,80.79,80.69,80.69,19428.0,80.75,80.79,80.69,80.69,19428.0
2015-07-21 11:00:00,80.7,80.77,80.64,80.71,49605.0,80.7,80.77,80.64,80.71,49605.0
2015-07-21 11:05:00,80.72,80.72,80.61,80.63,9581.0,80.72,80.72,80.61,80.63,9581.0
2015-07-21 11:10:00,80.64,80.64,80.48,80.5,34995.0,80.64,80.64,80.48,80.5,34995.0
2015-07-21 11:15:00,80.48,80.52,80.45,80.46,24631.0,80.48,80.52,80.45,80.46,24631.0
2015-07-21 11:20:00,80.45,80.46,80.4,80.42,16556.0,80.45,80.46,80.4,80.42,16556.0
2015-07-21 11:25:00,80.43,80.43,80.36,80.39,21844.0,80.43,80.43,80.36,80.39,21844.0
2015-07-21 11:30:00,80.39,80.4,80.31,80.36,17120.0,80.39,80.4,80.31,80.36,17120.0
2015-07-21 11:35:00,80.38,80.56,80.37,80.56,28696.0,80.38,80.56,80.37,80.56,28696.0
2015-07-21 11:40:00,80.56,80.56,80.52,80.52,15867.0,80.56,80.56,80.52,80.52,15867.0
2015-07-21 11:45:00,80.53,80.54,80.52,80.54,11662.0,80.53,80.54,80.52,80.54,11662.0
2015-07-21 11:50:00,80.53,80.59,80.53,80.57,12418.0,80.53,80.59,80.53,80.57,12418.0
2015-07-21 11:55:00,80.58,80.59,80.55,80.59,16040.0,80.58,80.59,80.55,80.59,16040.0
2015-07-21 12:00:00,80.57,80.58,80.54,80.55,24380.0,80.57,80.58,80.54,80.55,24380.0
2015-07-21 12:05:00,80.55,80.55,80.46,80.48,26286.0,80.55,80.55,80.46,80.48,26286.0
2015-07-21 12:10:00,80.48,80.49,80.44,80.44,5380.0,80.48,80.49,80.44,80.44,5380.0
2015-07-21 12:15:00,80.44,80.45,80.38,80.41,7549.0,80.44,80.45,80.38,80.41,7549.0
2015-07-21 12:20:00,80.4,80.41,80.37,80.37,6647.0,80.4,80.41,80.37,80.37,6647.0
2015-07-21 12:25:00,80.36,80.41,80.36,80.4,10362.0,80.36,80.41,80.36,80.4,10362.0
2015-07-21 12:30:00,80.41,80.41,80.38,80.4,10070.0,80.41,80.41,80.38,80.4,10070.0
2015-07-21 12:35:00,80.4,80.4,80.34,80.34,5295.0,80.4,80.4,80.34,80.34,5295.0
2015-07-21 12:40:00,80.36,80.36,80.3,80.36,6945.0,80.36,80.36,80.3,80.36,6945.0
2015-07-21 12:45:00,80.36,80.39,80.35,80.38,54160.0,80.36,80.39,80.35,80.38,54160.0
2015-07-21 12:50:00,80.39,80.41,80.34,80.36,25398.0,80.39,80.41,80.34,80.36,25398.0
2015-07-21 12:55:00,80.36,80.4,80.34,80.4,7573.0,80.36,80.4,80.34,80.4,7573.0
2015-07-21 13:00:00,80.4,80.41,80.38,80.4,30011.0,80.4,80.41,80.38,80.4,30011.0
2015-07-21 13:05:00,80.39,80.41,80.38,80.39,18500.0,80.39,80.41,80.38,80.39,18500.0
2015-07-21 13:10:00,80.4,80.4,80.39,80.39,8278.0,80.4,80.4,80.39,80.39,8278.0
2015-07-21 13:15:00,80.4,80.41,80.39,80.4,20273.0,80.4,80.41,80.39,80.4,20273.0
2015-07-21 13:20:00,80.4,80.41,80.39,80.4,7756.0,80.4,80.41,80.39,80.4,7756.0
2015-07-21 13:25:00,80.39,80.4,80.3,80.31,11145.0,80.39,80.4,80.3,80.31,11145.0
2015-07-21 13:30:00,80.31,80.33,80.27,80.32,8155.0,80.31,80.33,80.27,80.32,8155.0
2015-07-21 13:35:00,80.31,80.33,80.28,80.31,7837.0,80.31,80.33,80.28,80.31,7837.0
2015-07-21 13:40:00,80.31,80.4,80.31,80.4,14850.0,80.31,80.4,80.31,80.4,14850.0
2015-07-21 13:45:00,80.4,80.4,80.39,80.4,11331.0,80.4,80.4,80.39,80.4,11331.0
2015-07-21 13:50:00,80.4,80.4,80.31,80.32,11728.0,80.4,80.4,80.31,80.32,11728.0
2015-07-21 13:55:00,80.32,80.36,80.31,80.33,12470.0,80.32,80.36,80.31,80.33,12470.0
2015-07-21 14:00:00,80.33,80.33,80.12,80.12,35749.0,80.33,80.33,80.12,80.12,35749.0
2015-07-21 14:05:00,80.12,80.13,80.0,80.02,39350.0,80.12,80.13,80.0,80.02,39350.0
2015-07-21 14:10:00,80.03,80.04,79.91,79.98,16295.0,80.03,80.04,79.91,79.98,16295.0
2015-07-21 14:15:00,79.97,80.05,79.92,79.96,38668.0,79.97,80.05,79.92,79.96,38668.0
2015-07-21 14:20:00,79.99,80.01,79.93,79.97,27408.0,79.99,80.01,79.93,79.97,27408.0
2015-07-21 14:25:00,79.98,80.01,79.96,80.01,16844.0,79.98,80.01,79.96,80.01,16844.0
2015-07-21 14:30:00,80.01,80.03,79.92,79.92,16607.0,80.01,80.03,79.92,79.92,16607.0
2015-07-21 14:35:00,79.92,79.94,79.88,79.89,18944.0,79.92,79.94,79.88,79.89,18944.0
2015-07-21 14:40:00,79.9,79.91,79.85,79.88,20926.0,79.9,79.91,79.85,79.88,20926.0
2015-07-21 14:45:00,79.87,79.9,79.82,79.83,21706.0,79.87,79.9,79.82,79.83,21706.0
2015-07-21 14:50:00,79.82,79.83,79.75,79.8,23452.0,79.82,79.83,79.75,79.8,23452.0
2015-07-21 14:55:00,79.8,79.89,79.78,79.88,23825.0,79.8,79.89,79.78,79.88,23825.0
2015-07-21 15:00:00,79.87,79.9,79.79,79.86,19537.0,79.87,79.9,79.79,79.86,19537.0
2015-07-21 15:05:00,79.87,79.89,79.83,79.86,28322.0,79.87,79.89,79.83,79.86,28322.0
2015-07-21 15:10:00,79.87,80.05,79.86,80.01,22051.0,79.87,80.05,79.86,80.01,22051.0
2015-07-21 15:15:00,80.02,80.08,80.01,80.02,21845.0,80.02,80.08,80.01,80.02,21845.0
2015-07-21 15:20:00,80.02,80.08,79.95,80.03,60430.0,80.02,80.08,79.95,80.03,60430.0
2015-07-21 15:25:00,80.03,80.03,79.9,80.01,42176.0,80.03,80.03,79.9,80.01,42176.0
2015-07-21 15:30:00,80.01,80.09,80.0,80.02,23603.0,80.01,80.09,80.0,80.02,23603.0
2015-07-21 15:35:00,80.01,80.04,79.97,80.04,50965.0,80.01,80.04,79.97,80.04,50965.0
2015-07-21 15:40:00,80.05,80.06,80.01,80.05,36484.0,80.05,80.06,80.01,80.05,36484.0
2015-07-21 15:45:00,80.05,80.13,80.02,80.12,39392.0,80.05,80.13,80.02,80.12,39392.0
2015-07-21 15:50:00,80.03,80.13,79.87,79.95,158013.0,80.03,80.13,79.87,79.95,158013.0
2015-07-21 15:55:00,79.95,79.96,79.81,79.82,189986.0,79.95,79.96,79.81,79.82,189986.0
2015-07-22 09:30:00,80.59,80.69,79.64,79.9,53823.0,80.59,80.69,79.64,79.9,53823.0
2015-07-22 09:35:00,79.82,80.48,79.78,80.23,24675.0,79.82,80.48,79.78,80.23,24675.0
2015-07-22 09:40:00,80.21,80.53,80.21,80.34,12838.0,80.21,80.53,80.21,80.34,12838.0
2015-07-22 09:45:00,80.34,80.38,80.12,80.22,101031.0,80.34,80.38,80.12,80.22,101031.0
2015-07-22 09:50:00,80.2,80.27,80.1,80.14,50567.0,80.2,80.27,80.1,80.14,50567.0
2015-07-22 09:55:00,80.13,80.13,79.94,79.99,31550.0,80.13,80.13,79.94,79.99,31550.0
2015-07-22 10:00:00,79.98,80.03,79.92,80.0,33296.0,79.98,80.03,79.92,80.0,33296.0
2015-07-22 10:05:00,79.99,80.02,79.89,79.93,19166.0,79.99,80.02,79.89,79.93,19166.0
2015-07-22 10:10:00,79.94,80.01,79.89,79.94,16718.0,79.94,80.01,79.89,79.94,16718.0
2015-07-22 10:15:00,79.95,80.02,79.93,80.01,26050.0,79.95,80.02,79.93,80.01,26050.0
2015-07-22 10:20:00,80.01,80.1,79.94,79.95,13189.0,80.01,80.1,79.94,79.95,13189.0
2015-07-22 10:25:00,79.97,79.97,79.82,79.82,17268.0,79.97,79.97,79.82,79.82,17268.0
2015-07-22 10:30:00,79.84,79.86,79.75,79.81,9400.0,79.84,79.86,79.75,79.81,9400.0
2015-07-22 10:35:00,79.81,79.81,79.7,79.72,10478.0,79.81,79.81,79.7,79.72,10478.0
2015-07-22 10:40:00,79.72,79.76,79.65,79.65,19179.0,79.72,79.76,79.65,79.65,19179.0
2015-07-22 10:45:00,79.64,79.68,79.58,79.59,20606.0,79.64,79.68,79.58,79.59,20606.0
2015-07-22 10:50:00,79.58,79.6,79.56,79.57,13431.0,79.58,79.6,79.56,79.57,13431.0
2015-07-22 10:55:00,79.56,79.58,79.47,79.52,33208.0,79.56,79.58,79.47,79.52,33208.0
2015-07-22 11:00:00,79.52,79.53,79.45,79.48,18100.0,79.52,79.53,79.45,79.48,18100.0
2015-07-22 11:05:00,79.47,79.55,79.29,79.33,53379.0,79.47,79.55,79.29,79.33,53379.0
2015-07-22 11:10:00,79.33,79.33,79.22,79.22,51206.0,79.33,79.33,79.22,79.22,51206.0
2015-07-22 11:15:00,79.22,79.24,79.13,79.14,75170.0,79.22,79.24,79.13,79.14,75170.0
2015-07-22 11:20:00,79.13,79.25,79.11,79.14,25123.0,79.13,79.25,79.11,79.14,25123.0
2015-07-22 11:25:00,79.16,79.23,79.12,79.15,21479.0,79.16,79.23,79.12,79.15,21479.0
2015-07-22 11:30:00,79.14,79.16,79.05,79.06,26725.0,79.14,79.16,79.05,79.06,26725.0
2015-07-22 11:35:00,79.06,79.13,79.05,79.09,15398.0,79.06,79.13,79.05,79.09,15398.0
2015-07-22 11:40:00,79.06,79.13,79.05,79.13,13455.0,79.06,79.13,79.05,79.13,13455.0
2015-07-22 11:45:00,79.12,79.21,79.09,79.11,22277.0,79.12,79.21,79.09,79.11,22277.0
2015-07-22 11:50:00,79.11,79.13,79.07,79.12,15306.0,79.11,79.13,79.07,79.12,15306.0
2015-07-22 11:55:00,79.12,79.2,79.11,79.18,14300.0,79.12,79.2,79.11,79.18,14300.0
2015-07-22 12:00:00,79.2,79.23,79.17,79.18,20136.0,79.2,79.23,79.17,79.18,20136.0
2015-07-22 12:05:00,79.17,79.18,79.13,79.15,10386.0,79.17,79.18,79.13,79.15,10386.0
2015-07-22 12:10:00,79.15,79.17,79.11,79.15,14300.0,79.15,79.17,79.11,79.15,14300.0
2015-07-22 12:15:00,79.14,79.14,79.07,79.11,11822.0,79.14,79.14,79.07,79.11,11822.0
2015-07-22 12:20:00,79.11,79.13,79.03,79.05,21237.0,79.11,79.13,79.03,79.05,21237.0
2015-07-22 12:25:00,79.06,79.06,79.01,79.02,11738.0,79.06,79.06,79.01,79.02,11738.0
2015-07-22 12:30:00,79.02,79.06,79.02,79.05,13822.0,79.02,79.06,79.02,79.05,13822.0
2015-07-22 12:35:00,79.05,79.06,78.94,78.94,32406.0,79.05,79.06,78.94,78.94,32406.0
2015-07-22 12:40:00,78.94,78.99,78.94,78.99,5783.0,78.94,78.99,78.94,78.99,5783.0
2015-07-22 12:45:00,78.99,79.0,78.95,78.99,8975.0,78.99,79.0,78.95,78.99,8975.0
2015-07-22 12:50:00,78.99,79.0,78.97,78.99,13457.0,78.99,79.0,78.97,78.99,13457.0
2015-07-22 12:55:00,78.99,79.0,78.97,78.99,18153.0,78.99,79.0,78.97,78.99,18153.0
2015-07-22 13:00:00,78.99,79.0,78.95,78.98,9846.0,78.99,79.0,78.95,78.98,9846.0
2015-07-22 13:05:00,78.98,78.99,78.96,78.97,8558.0,78.98,78.99,78.96,78.97,8558.0
2015-07-22 13:10:00,78.98,79.0,78.97,78.98,9389.0,78.98,79.0,78.97,78.98,9389.0
2015-07-22 13:15:00,78.97,79.0,78.97,78.99,8242.0,78.97,79.0,78.97,78.99,8242.0
2015-07-22 13:20:00,78.98,78.99,78.96,78.96,36483.0,78.98,78.99,78.96,78.96,36483.0
2015-07-22 13:25:00,78.97,78.99,78.96,78.99,11513.0,78.97,78.99,78.96,78.99,11513.0
2015-07-22 13:30:00,78.99,79.0,78.97,78.99,26013.0,78.99,79.0,78.97,78.99,26013.0
2015-07-22 13:35:00,78.99,79.18,78.99,79.16,32343.0,78.99,79.18,78.99,79.16,32343.0
2015-07-22 13:40:00,79.16,79.2,79.15,79.18,15142.0,79.16,79.2,79.15,79.18,15142.0
2015-07-22 13:45:00,79.19,79.2,79.13,79.13,13845.0,79.19,79.2,79.13,79.13,13845.0
2015-07-22 13:50:00,79.12,79.14,79.1,79.12,10400.0,79.12,79.14,79.1,79.12,10400.0
2015-07-22 13:55:00,79.13,79.2,79.12,79.18,15352.0,79.13,79.2,79.12,79.18,15352.0
2015-07-22 14:00:00,79.17,79.17,79.12,79.13,8749.0,79.17,79.17,79.12,79.13,8749.0
2015-07-22 14:05:00,79.13,79.15,79.04,79.06,30892.0,79.13,79.15,79.04,79.06,30892.0
2015-07-22 14:10:00,79.07,79.07,78.99,79.02,218128.0,79.07,79.07,78.99,79.02,218128.0
2015-07-22 14:15:00,79.02,79.14,79.01,79.14,22422.0,79.02,79.14,79.01,79.14,22422.0
2015-07-22 14:20:00,79.15,79.2,79.13,79.2,91517.0,79.15,79.2,79.13,79.2,91517.0
2015-07-22 14:25:00,79.21,79.21,79.05,79.12,44212.0,79.21,79.21,79.05,79.12,44212.0
2015-07-22 14:30:00,79.12,79.14,79.08,79.11,21917.0,79.12,79.14,79.08,79.11,21917.0
2015-07-22 14:35:00,79.11,79.14,79.06,79.1,19938.0,79.11,79.14,79.06,79.1,19938.0
2015-07-22 14:40:00,79.1,79.11,79.07,79.1,20795.0,79.1,79.11,79.07,79.1,20795.0
2015-07-22 14:45:00,79.11,79.14,79.07,79.1,32074.0,79.11,79.14,79.07,79.1,32074.0
2015-07-22 14:50:00,79.1,79.14,79.06,79.14,17708.0,79.1,79.14,79.06,79.14,17708.0
2015-07-22 14:55:00,79.14,79.15,79.05,79.07,41970.0,79.14,79.15,79.05,79.07,41970.0
2015-07-22 15:00:00,79.08,79.08,79.04,79.05,32573.0,79.08,79.08,79.04,79.05,32573.0
2015-07-22 15:05:00,79.06,79.06,78.96,79.02,33865.0,79.06,79.06,78.96,79.02,33865.0
2015-07-22 15:10:00,79.02,79.03,78.99,79.0,18191.0,79.02,79.03,78.99,79.0,18191.0
2015-07-22 15:15:00,79.0,79.0,78.93,78.99,58357.0,79.0,79.0,78.93,78.99,58357.0
2015-07-22 15:20:00,78.98,79.07,78.97,79.07,103265.0,78.98,79.07,78.97,79.07,103265.0
2015-07-22 15:25:00,79.06,79.09,79.04,79.05,29311.0,79.06,79.09,79.04,79.05,29311.0
2015-07-22 15:30:00,79.05,79.06,79.0,79.04,34441.0,79.05,79.06,79.0,79.04,34441.0
2015-07-22 15:35:00,79.04,79.07,79.03,79.04,21882.0,79.04,79.07,79.03,79.04,21882.0
2015-07-22 15:40:00,79.04,79.05,78.99,79.02,34632.0,79.04,79.05,78.99,79.02,34632.0
2015-07-22 15:45:00,79.01,79.11,79.0,79.1,453617.0,79.01,79.11,79.0,79.1,453617.0
2015-07-22 15:50:00,79.1,79.17,79.09,79.16,99912.0,79.1,79.17,79.09,79.16,99912.0
2015-07-22 15:55:00,79.16,79.25,79.15,79.19,124489.0,79.16,79.25,79.15,79.19,124489.0
2015-07-23 09:30:00,79.16,79.26,79.11,79.17,40224.0,79.16,79.26,79.11,79.17,40224.0
2015-07-23 09:35:00,79.13,79.19,78.89,78.89,17289.0,79.13,79.19,78.89,78.89,17289.0
2015-07-23 09:40:00,78.92,78.96,78.86,78.93,21277.0,78.92,78.96,78.86,78.93,21277.0
2015-07-23 09:45:00,78.95,78.96,78.7,78.78,18000.0,78.95,78.96,78.7,78.78,18000.0
2015-07-23 09:50:00,78.76,78.76,78.6,78.68,17520.0,78.76,78.76,78.6,78.68,17520.0
2015-07-23 09:55:00,78.71,78.83,78.71,78.8,56122.0,78.71,78.83,78.71,78.8,56122.0
2015-07-23 10:00:00,78.83,79.0,78.83,78.83,23804.0,78.83,79.0,78.83,78.83,23804.0
2015-07-23 10:05:00,78.85,78.9,78.79,78.79,13025.0,78.85,78.9,78.79,78.79,13025.0
2015-07-23 10:10:00,78.82,78.9,78.82,78.88,17237.0,78.82,78.9,78.82,78.88,17237.0
2015-07-23 10:15:00,78.88,78.9,78.81,78.84,23952.0,78.88,78.9,78.81,78.84,23952.0
2015-07-23 10:20:00,78.83,78.98,78.83,78.98,14083.0,78.83,78.98,78.83,78.98,14083.0
2015-07-23 10:25:00,79.0,79.02,78.91,78.95,29123.0,79.0,79.02,78.91,78.95,29123.0
2015-07-23 10:30:00,78.95,78.95,78.86,78.87,14033.0,78.95,78.95,78.86,78.87,14033.0
2015-07-23 10:35:00,78.88,78.93,78.85,78.91,30093.0,78.88,78.93,78.85,78.91,30093.0
2015-07-23 10:40:00,78.91,79.0,78.89,78.94,27380.0,78.91,79.0,78.89,78.94,27380.0
2015-07-23 10:45:00,78.96,78.98,78.94,78.96,19930.0,78.96,78.98,78.94,78.96,19930.0
2015-07-23 10:50:00,78.97,79.0,78.95,78.99,30522.0,78.97,79.0,78.95,78.99,30522.0
2015-07-23 10:55:00,78.99,79.0,78.96,78.96,17801.0,78.99,79.0,78.96,78.96,17801.0
2015-07-23 11:00:00,78.96,79.02,78.94,79.01,17398.0,78.96,79.02,78.94,79.01,17398.0
2015-07-23 11:05:00,79.02,79.03,78.95,78.97,20329.0,79.02,79.03,78.95,78.97,20329.0
2015-07-23 11:10:00,78.97,78.97,78.94,78.95,18652.0,78.97,78.97,78.94,78.95,18652.0
2015-07-23 11:15:00,78.95,78.96,78.89,78.89,14266.0,78.95,78.96,78.89,78.89,14266.0
2015-07-23 11:20:00,78.9,78.92,78.88,78.89,6300.0,78.9,78.92,78.88,78.89,6300.0
2015-07-23 11:25:00,78.91,78.92,78.88,78.9,9787.0,78.91,78.92,78.88,78.9,9787.0
2015-07-23 11:30:00,78.9,78.96,78.89,78.93,11350.0,78.9,78.96,78.89,78.93,11350.0
2015-07-23 11:35:00,78.92,78.92,78.85,78.86,8200.0,78.92,78.92,78.85,78.86,8200.0
2015-07-23 11:40:00,78.86,78.88,78.85,78.88,13375.0,78.86,78.88,78.85,78.88,13375.0
2015-07-23 11:45:00,78.88,78.89,78.85,78.85,19716.0,78.88,78.89,78.85,78.85,19716.0
2015-07-23 11:50:00,78.85,78.87,78.8,78.81,16800.0,78.85,78.87,78.8,78.81,16800.0
2015-07-23 11:55:00,78.83,78.88,78.82,78.88,7600.0,78.83,78.88,78.82,78.88,7600.0
2015-07-23 12:00:00,78.86,78.9,78.81,78.9,12402.0,78.86,78.9,78.81,78.9,12402.0
2015-07-23 12:05:00,78.87,78.89,78.82,78.88,3750.0,78.87,78.89,78.82,78.88,3750.0
2015-07-23 12:10:00,78.89,78.89,78.66,78.66,8995.0,78.89,78.89,78.66,78.66,8995.0
2015-07-23 12:15:00,78.68,78.69,78.64,78.65,6749.0,78.68,78.69,78.64,78.65,6749.0
2015-07-23 12:20:00,78.64,78.66,78.57,78.62,9200.0,78.64,78.66,78.57,78.62,9200.0
2015-07-23 12:25:00,78.62,78.66,78.61,78.65,5023.0,78.62,78.66,78.61,78.65,5023.0
2015-07-23 12:30:00,78.66,78.66,78.6,78.62,12549.0,78.66,78.66,78.6,78.62,12549.0
2015-07-23 12:35:00,78.63,78.68,78.6,78.66,11254.0,78.63,78.68,78.6,78.66,11254.0
2015-07-23 12:40:00,78.66,78.66,78.57,78.57,12463.0,78.66,78.66,78.57,78.57,12463.0
2015-07-23 12:45:00,78.58,78.58,78.42,78.43,16897.0,78.58,78.58,78.42,78.43,16897.0
2015-07-23 12:50:00,78.42,78.49,78.4,78.47,10929.0,78.42,78.49,78.4,78.47,10929.0
2015-07-23 12:55:00,78.48,78.48,78.43,78.46,13298.0,78.48,78.48,78.43,78.46,13298.0
2015-07-23 13:00:00,78.47,78.48,78.42,78.44,17273.0,78.47,78.48,78.42,78.44,17273.0
2015-07-23 13:05:00,78.45,78.5,78.43,78.47,15528.0,78.45,78.5,78.43,78.47,15528.0
2015-07-23 13:10:00,78.48,78.48,78.33,78.33,22725.0,78.48,78.48,78.33,78.33,22725.0
2015-07-23 13:15:00,78.34,78.37,78.27,78.33,49980.0,78.34,78.37,78.27,78.33,49980.0
2015-07-23 13:20:00,78.32,78.35,78.27,78.34,12037.0,78.32,78.35,78.27,78.34,12037.0
2015-07-23 13:25:00,78.33,78.36,78.3,78.3,19019.0,78.33,78.36,78.3,78.3,19019.0
2015-07-23 13:30:00,78.3,78.33,78.29,78.33,197499.0,78.3,78.33,78.29,78.33,197499.0
2015-07-23 13:35:00,78.33,78.44,78.32,78.44,15704.0,78.33,78.44,78.32,78.44,15704.0
2015-07-23 13:40:00,78.46,78.54,78.45,78.49,10724.0,78.46,78.54,78.45,78.49,10724.0
2015-07-23 13:45:00,78.5,78.57,78.49,78.56,15053.0,78.5,78.57,78.49,78.56,15053.0
2015-07-23 13:50:00,78.56,78.63,78.52,78.61,17968.0,78.56,78.63,78.52,78.61,17968.0
2015-07-23 13:55:00,78.62,78.66,78.58,78.58,17451.0,78.62,78.66,78.58,78.58,17451.0
2015-07-23 14:00:00,78.58,78.6,78.57,78.58,9972.0,78.58,78.6,78.57,78.58,9972.0
2015-07-23 14:05:00,78.58,78.58,78.54,78.55,23285.0,78.58,78.58,78.54,78.55,23285.0
2015-07-23 14:10:00,78.55,78.55,78.48,78.49,15601.0,78.55,78.55,78.48,78.49,15601.0
2015-07-23 14:15:00,78.5,78.52,78.48,78.49,12600.0,78.5,78.52,78.48,78.49,12600.0
2015-07-23 14:20:00,78.49,78.5,78.37,78.37,14200.0,78.49,78.5,78.37,78.37,14200.0
2015-07-23 14:25:00,78.37,78.37,78.28,78.29,22879.0,78.37,78.37,78.28,78.29,22879.0
2015-07-23 14:30:00,78.3,78.3,78.19,78.19,15770.0,78.3,78.3,78.19,78.19,15770.0
2015-07-23 14:35:00,78.2,78.21,78.18,78.2,16157.0,78.2,78.21,78.18,78.2,16157.0
2015-07-23 14:40:00,78.2,78.21,78.17,78.17,18861.0,78.2,78.21,78.17,78.17,18861.0
2015-07-23 14:45:00,78.17,78.2,78.12,78.2,51547.0,78.17,78.2,78.12,78.2,51547.0
2015-07-23 14:50:00,78.2,78.22,78.07,78.08,26529.0,78.2,78.22,78.07,78.08,26529.0
2015-07-23 14:55:00,78.09,78.12,78.06,78.11,22892.0,78.09,78.12,78.06,78.11,22892.0
2015-07-23 15:00:00,78.1,78.11,78.06,78.08,22483.0,78.1,78.11,78.06,78.08,22483.0
2015-07-23 15:05:00,78.08,78.13,78.06,78.1,25320.0,78.08,78.13,78.06,78.1,25320.0
2015-07-23 15:10:00,78.11,78.11,78.01,78.02,284681.0,78.11,78.11,78.01,78.02,284681.0
2015-07-23 15:15:00,78.02,78.14,78.0,78.12,25299.0,78.02,78.14,78.0,78.12,25299.0
2015-07-23 15:20:00,78.12,78.2,78.1,78.19,31346.0,78.12,78.2,78.1,78.19,31346.0
2015-07-23 15:25:00,78.19,78.2,78.15,78.18,28767.0,78.19,78.2,78.15,78.18,28767.0
2015-07-23 15:30:00,78.17,78.18,78.13,78.13,27350.0,78.17,78.18,78.13,78.13,27350.0
2015-07-23 15:35:00,78.13,78.22,78.13,78.21,36547.0,78.13,78.22,78.13,78.21,36547.0
2015-07-23 15:40:00,78.22,78.3,78.21,78.27,52463.0,78.22,78.3,78.21,78.27,52463.0
2015-07-23 15:45:00,78.27,78.28,78.21,78.28,54396.0,78.27,78.28,78.21,78.28,54396.0
2015-07-23 15:50:00,78.27,78.28,78.21,78.22,57996.0,78.27,78.28,78.21,78.22,57996.0
2015-07-23 15:55:00,78.22,78.28,78.18,78.23,96157.0,78.22,78.28,78.18,78.23,96157.0
2015-07-24 09:30:00,78.51,78.51,78.11,78.4,31768.0,78.51,78.51,78.11,78.4,31768.0
2015-07-24 09:35:00,78.32,78.41,78.22,78.39,19000.0,78.32,78.41,78.22,78.39,19000.0
2015-07-24 09:40:00,78.36,78.44,78.29,78.4,24965.0,78.36,78.44,78.29,78.4,24965.0
2015-07-24 09:45:00,78.4,78.48,78.38,78.42,16997.0,78.4,78.48,78.38,78.42,16997.0
2015-07-24 09:50:00,78.45,78.5,78.45,78.49,39429.0,78.45,78.5,78.45,78.49,39429.0
2015-07-24 09:55:00,78.52,78.55,78.43,78.54,25528.0,78.52,78.55,78.43,78.54,25528.0
2015-07-24 10:00:00,78.53,78.53,78.38,78.4,8520.0,78.53,78.53,78.38,78.4,8520.0
2015-07-24 10:05:00,78.38,78.44,78.22,78.22,11300.0,78.38,78.44,78.22,78.22,11300.0
2015-07-24 10:10:00,78.2,78.29,78.2,78.29,17165.0,78.2,78.29,78.2,78.29,17165.0
2015-07-24 10:15:00,78.29,78.32,78.24,78.32,15386.0,78.29,78.32,78.24,78.32,15386.0
2015-07-24 10:20:00,78.31,78.33,78.26,78.3,9700.0,78.31,78.33,78.26,78.3,9700.0
2015-07-24 10:25:00,78.28,78.4,78.26,78.35,25124.0,78.28,78.4,78.26,78.35,25124.0
2015-07-24 10:30:00,78.36,78.4,78.32,78.35,26527.0,78.36,78.4,78.32,78.35,26527.0
2015-07-24 10:35:00,78.36,78.38,78.33,78.37,6939.0,78.36,78.38,78.33,78.37,6939.0
2015-07-24 10:40:00,78.37,78.4,78.33,78.4,11400.0,78.37,78.4,78.33,78.4,11400.0
2015-07-24 10:45:00,78.39,78.4,78.34,78.36,8400.0,78.39,78.4,78.34,78.36,8400.0
2015-07-24 10:50:00,78.37,78.4,78.35,78.38,4500.0,78.37,78.4,78.35,78.38,4500.0
2015-07-24 10:55:00,78.37,78.39,78.36,78.36,10259.0,78.37,78.39,78.36,78.36,10259.0
2015-07-24 11:00:00,78.35,78.4,78.34,78.38,52484.0,78.35,78.4,78.34,78.38,52484.0
2015-07-24 11:05:00,78.39,78.4,78.37,78.38,8142.0,78.39,78.4,78.37,78.38,8142.0
2015-07-24 11:10:00,78.38,78.38,78.32,78.35,5900.0,78.38,78.38,78.32,78.35,5900.0
2015-07-24 11:15:00,78.35,78.38,78.35,78.38,8200.0,78.35,78.38,78.35,78.38,8200.0
2015-07-24 11:20:00,78.39,78.42,78.38,78.38,10150.0,78.39,78.42,78.38,78.38,10150.0
2015-07-24 11:25:00,78.37,78.41,78.36,78.38,6750.0,78.37,78.41,78.36,78.38,6750.0
2015-07-24 11:30:00,78.39,78.42,78.37,78.38,15842.0,78.39,78.42,78.37,78.38,15842.0
2015-07-24 11:35:00,78.38,78.49,78.38,78.49,13287.0,78.38,78.49,78.38,78.49,13287.0
2015-07-24 11:40:00,78.49,78.67,78.49,78.51,40043.0,78.49,78.67,78.49,78.51,40043.0
2015-07-24 11:45:00,78.51,78.52,78.48,78.51,7500.0,78.51,78.52,78.48,78.51,7500.0
2015-07-24 11:50:00,78.53,78.55,78.52,78.54,21658.0,78.53,78.55,78.52,78.54,21658.0
2015-07-24 11:55:00,78.54,78.54,78.49,78.54,19815.0,78.54,78.54,78.49,78.54,19815.0
2015-07-24 12:00:00,78.53,78.59,78.53,78.56,6662.0,78.53,78.59,78.53,78.56,6662.0
2015-07-24 12:05:00,78.56,78.62,78.55,78.58,10209.0,78.56,78.62,78.55,78.58,10209.0
2015-07-24 12:10:00,78.58,78.62,78.57,78.62,16038.0,78.58,78.62,78.57,78.62,16038.0
2015-07-24 12:15:00,78.62,78.64,78.6,78.62,6648.0,78.62,78.64,78.6,78.62,6648.0
2015-07-24 12:20:00,78.64,78.67,78.62,78.63,8415.0,78.64,78.67,78.62,78.63,8415.0
2015-07-24 12:25:00,78.63,78.66,78.62,78.65,9446.0,78.63,78.66,78.62,78.65,9446.0
2015-07-24 12:30:00,78.64,78.75,78.64,78.72,29746.0,78.64,78.75,78.64,78.72,29746.0
2015-07-24 12:35:00,78.72,78.82,78.72,78.82,63720.0,78.72,78.82,78.72,78.82,63720.0
2015-07-24 12:40:00,78.82,78.83,78.75,78.79,48334.0,78.82,78.83,78.75,78.79,48334.0
2015-07-24 12:45:00,78.79,78.8,78.76,78.79,23150.0,78.79,78.8,78.76,78.79,23150.0
2015-07-24 12:50:00,78.77,78.8,78.77,78.79,16321.0,78.77,78.8,78.77,78.79,16321.0
2015-07-24 12:55:00,78.78,78.8,78.69,78.7,13950.0,78.78,78.8,78.69,78.7,13950.0
2015-07-24 13:00:00,78.71,78.72,78.65,78.68,26197.0,78.71,78.72,78.65,78.68,26197.0
2015-07-24 13:05:00,78.68,78.7,78.65,78.69,32352.0,78.68,78.7,78.65,78.69,32352.0
2015-07-24 13:10:00,78.69,78.7,78.62,78.63,16298.0,78.69,78.7,78.62,78.63,16298.0
2015-07-24 13:15:00,78.62,78.67,78.59,78.61,23092.0,78.62,78.67,78.59,78.61,23092.0
2015-07-24 13:20:00,78.61,78.61,78.46,78.51,26538.0,78.61,78.61,78.46,78.51,26538.0
2015-07-24 13:25:00,78.5,78.53,78.48,78.5,6800.0,78.5,78.53,78.48,78.5,6800.0
2015-07-24 13:30:00,78.5,78.5,78.43,78.5,12850.0,78.5,78.5,78.43,78.5,12850.0
2015-07-24 13:35:00,78.49,78.54,78.4,78.54,24899.0,78.49,78.54,78.4,78.54,24899.0
2015-07-24 13:40:00,78.54,78.55,78.42,78.47,62086.0,78.54,78.55,78.42,78.47,62086.0
2015-07-24 13:45:00,78.47,78.48,78.37,78.39,31582.0,78.47,78.48,78.37,78.39,31582.0
2015-07-24 13:50:00,78.37,78.37,78.34,78.34,7376.0,78.37,78.37,78.34,78.34,7376.0
2015-07-24 13:55:00,78.34,78.34,78.2,78.2,15216.0,78.34,78.34,78.2,78.2,15216.0
2015-07-24 14:00:00,78.19,78.2,78.1,78.1,22687.0,78.19,78.2,78.1,78.1,22687.0
2015-07-24 14:05:00,78.1,78.14,78.01,78.11,49230.0,78.1,78.14,78.01,78.11,49230.0
2015-07-24 14:10:00,78.1,78.11,77.97,77.97,12383.0,78.1,78.11,77.97,77.97,12383.0
2015-07-24 14:15:00,77.97,77.97,77.81,77.87,21704.0,77.97,77.97,77.81,77.87,21704.0
2015-07-24 14:20:00,77.86,77.97,77.86,77.97,17408.0,77.86,77.97,77.86,77.97,17408.0
2015-07-24 14:25:00,77.97,78.06,77.95,78.05,17305.0,77.97,78.06,77.95,78.05,17305.0
2015-07-24 14:30:00,78.05,78.07,78.02,78.04,18883.0,78.05,78.07,78.02,78.04,18883.0
2015-07-24 14:35:00,78.04,78.13,78.04,78.13,23518.0,78.04,78.13,78.04,78.13,23518.0
2015-07-24 14:40:00,78.12,78.22,78.12,78.21,19877.0,78.12,78.22,78.12,78.21,19877.0
2015-07-24 14:45:00,78.22,78.26,78.21,78.21,11977.0,78.22,78.26,78.21,78.21,11977.0
2015-07-24 14:50:00,78.2,78.22,78.19,78.19,29161.0,78.2,78.22,78.19,78.19,29161.0
2015-07-24 14:55:00,78.2,78.33,78.19,78.33,24188.0,78.2,78.33,78.19,78.33,24188.0
2015-07-24 15:00:00,78.34,78.34,78.23,78.33,32184.0,78.34,78.34,78.23,78.33,32184.0
2015-07-24 15:05:00,78.34,78.39,78.26,78.29,21248.0,78.34,78.39,78.26,78.29,21248.0
2015-07-24 15:10:00,78.29,78.31,78.2,78.2,18940.0,78.29,78.31,78.2,78.2,18940.0
2015-07-24 15:15:00,78.2,78.33,78.19,78.32,32785.0,78.2,78.33,78.19,78.32,32785.0
2015-07-24 15:20:00,78.33,78.38,78.31,78.37,42157.0,78.33,78.38,78.31,78.37,42157.0
2015-07-24 15:25:00,78.37,78.46,78.37,78.39,51982.0,78.37,78.46,78.37,78.39,51982.0
2015-07-24 15:30:00,78.42,78.44,78.39,78.41,68959.0,78.42,78.44,78.39,78.41,68959.0
2015-07-24 15:35:00,78.41,78.53,78.41,78.5,72582.0,78.41,78.53,78.41,78.5,72582.0
2015-07-24 15:40:00,78.51,78.52,78.43,78.48,62649.0,78.51,78.52,78.43,78.48,62649.0
2015-07-24 15:45:00,78.47,78.61,78.46,78.56,50474.0,78.47,78.61,78.46,78.56,50474.0
2015-07-24 15:50:00,78.56,78.56,78.49,78.56,65675.0,78.56,78.56,78.49,78.56,65675.0
2015-07-24 15:55:00,78.56,78.59,78.54,78.55,148869.0,78.56,78.59,78.54,78.55,148869.0
2015-07-27 09:30:00,78.37,78.48,78.04,78.31,48852.0,78.37,78.48,78.04,78.31,48852.0
2015-07-27 09:35:00,78.25,78.28,78.0,78.08,91550.0,78.25,78.28,78.0,78.08,91550.0
2015-07-27 09:40:00,78.09,78.11,77.6,77.83,20341.0,78.09,78.11,77.6,77.83,20341.0
2015-07-27 09:45:00,77.76,78.04,77.76,78.02,30617.0,77.76,78.04,77.76,78.02,30617.0
2015-07-27 09:50:00,78.01,78.17,78.0,78.1,35208.0,78.01,78.17,78.0,78.1,35208.0
2015-07-27 09:55:00,78.13,78.21,78.13,78.17,12800.0,78.13,78.21,78.13,78.17,12800.0
2015-07-27 10:00:00,78.15,78.18,78.03,78.1,19623.0,78.15,78.18,78.03,78.1,19623.0
2015-07-27 10:05:00,78.09,78.14,78.03,78.11,22308.0,78.09,78.14,78.03,78.11,22308.0
2015-07-27 10:10:00,78.1,78.17,78.06,78.1,29400.0,78.1,78.17,78.06,78.1,29400.0
2015-07-27 10:15:00,78.1,78.21,78.06,78.21,37322.0,78.1,78.21,78.06,78.21,37322.0
2015-07-27 10:20:00,78.2,78.21,78.15,78.19,13059.0,78.2,78.21,78.15,78.19,13059.0
2015-07-27 10:25:00,78.17,78.28,78.15,78.27,11551.0,78.17,78.28,78.15,78.27,11551.0
2015-07-27 10:30:00,78.27,78.44,78.26,78.41,18982.0,78.27,78.44,78.26,78.41,18982.0
2015-07-27 10:35:00,78.42,78.46,78.34,78.42,21319.0,78.42,78.46,78.34,78.42,21319.0
2015-07-27 10:40:00,78.42,78.51,78.41,78.49,16389.0,78.42,78.51,78.41,78.49,16389.0
2015-07-27 10:45:00,78.5,78.57,78.44,78.45,22322.0,78.5,78.57,78.44,78.45,22322.0
2015-07-27 10:50:00,78.45,78.5,78.4,78.4,53537.0,78.45,78.5,78.4,78.4,53537.0
2015-07-27 10:55:00,78.4,78.45,78.35,78.43,30326.0,78.4,78.45,78.35,78.43,30326.0
2015-07-27 11:00:00,78.44,78.46,78.42,78.46,21865.0,78.44,78.46,78.42,78.46,21865.0
2015-07-27 11:05:00,78.47,78.57,78.47,78.47,14690.0,78.47,78.57,78.47,78.47,14690.0
2015-07-27 11:10:00,78.48,78.51,78.32,78.36,38940.0,78.48,78.51,78.32,78.36,38940.0
2015-07-27 11:15:00,78.37,78.42,78.28,78.36,63888.0,78.37,78.42,78.28,78.36,63888.0
2015-07-27 11:20:00,78.36,78.43,78.23,78.24,34001.0,78.36,78.43,78.23,78.24,34001.0
2015-07-27 11:25:00,78.23,78.27,78.03,78.03,23773.0,78.23,78.27,78.03,78.03,23773.0
2015-07-27 11:30:00,78.03,78.03,77.76,77.79,24847.0,78.03,78.03,77.76,77.79,24847.0
2015-07-27 11:35:00,77.79,77.81,77.71,77.81,9622.0,77.79,77.81,77.71,77.81,9622.0
2015-07-27 11:40:00,77.79,77.85,77.74,77.76,8971.0,77.79,77.85,77.74,77.76,8971.0
2015-07-27 11:45:00,77.74,77.83,77.74,77.83,8000.0,77.74,77.83,77.74,77.83,8000.0
2015-07-27 11:50:00,77.8,77.86,77.74,77.86,11485.0,77.8,77.86,77.74,77.86,11485.0
2015-07-27 11:55:00,77.85,77.93,77.81,77.93,6800.0,77.85,77.93,77.81,77.93,6800.0
2015-07-27 12:00:00,77.94,77.94,77.84,77.85,5400.0,77.94,77.94,77.84,77.85,5400.0
2015-07-27 12:05:00,77.85,77.87,77.73,77.75,6315.0,77.85,77.87,77.73,77.75,6315.0
2015-07-27 12:10:00,77.75,77.76,77.67,77.67,6294.0,77.75,77.76,77.67,77.67,6294.0
2015-07-27 12:15:00,77.67,77.69,77.63,77.69,4400.0,77.67,77.69,77.63,77.69,4400.0
2015-07-27 12:20:00,77.7,77.76,77.7,77.73,9304.0,77.7,77.76,77.7,77.73,9304.0
2015-07-27 12:25:00,77.76,77.77,77.69,77.72,4000.0,77.76,77.77,77.69,77.72,4000.0
2015-07-27 12:30:00,77.72,77.75,77.64,77.66,5800.0,77.72,77.75,77.64,77.66,5800.0
2015-07-27 12:35:00,77.67,77.72,77.65,77.67,5967.0,77.67,77.72,77.65,77.67,5967.0
2015-07-27 12:40:00,77.69,77.7,77.63,77.64,5200.0,77.69,77.7,77.63,77.64,5200.0
2015-07-27 12:45:00,77.64,77.67,77.57,77.57,7400.0,77.64,77.67,77.57,77.57,7400.0
2015-07-27 12:50:00,77.56,77.56,77.51,77.51,2900.0,77.56,77.56,77.51,77.51,2900.0
2015-07-27 12:55:00,77.52,77.52,77.46,77.52,5829.0,77.52,77.52,77.46,77.52,5829.0
2015-07-27 13:00:00,77.55,77.55,77.49,77.52,6069.0,77.55,77.55,77.49,77.52,6069.0
2015-07-27 13:05:00,77.53,77.6,77.52,77.6,5450.0,77.53,77.6,77.52,77.6,5450.0
2015-07-27 13:10:00,77.6,77.6,77.49,77.49,5149.0,77.6,77.6,77.49,77.49,5149.0
2015-07-27 13:15:00,77.49,77.52,77.45,77.45,9505.0,77.49,77.52,77.45,77.45,9505.0
2015-07-27 13:20:00,77.45,77.45,77.39,77.43,9256.0,77.45,77.45,77.39,77.43,9256.0
2015-07-27 13:25:00,77.43,77.49,77.43,77.46,6723.0,77.43,77.49,77.43,77.46,6723.0
2015-07-27 13:30:00,77.47,77.48,77.43,77.47,7212.0,77.47,77.48,77.43,77.47,7212.0
2015-07-27 13:35:00,77.48,77.49,77.39,77.48,9693.0,77.48,77.49,77.39,77.48,9693.0
2015-07-27 13:40:00,77.48,77.54,77.47,77.51,7001.0,77.48,77.54,77.47,77.51,7001.0
2015-07-27 13:45:00,77.51,77.61,77.5,77.61,6421.0,77.51,77.61,77.5,77.61,6421.0
2015-07-27 13:50:00,77.6,77.71,77.6,77.71,8269.0,77.6,77.71,77.6,77.71,8269.0
2015-07-27 13:55:00,77.71,77.74,77.63,77.63,6364.0,77.71,77.74,77.63,77.63,6364.0
2015-07-27 14:00:00,77.65,77.66,77.6,77.65,3902.0,77.65,77.66,77.6,77.65,3902.0
2015-07-27 14:05:00,77.64,77.67,77.62,77.65,4811.0,77.64,77.67,77.62,77.65,4811.0
2015-07-27 14:10:00,77.64,77.64,77.59,77.64,4648.0,77.64,77.64,77.59,77.64,4648.0
2015-07-27 14:15:00,77.65,77.76,77.64,77.72,6417.0,77.65,77.76,77.64,77.72,6417.0
2015-07-27 14:20:00,77.73,77.76,77.63,77.63,9213.0,77.73,77.76,77.63,77.63,9213.0
2015-07-27 14:25:00,77.63,77.69,77.63,77.69,7024.0,77.63,77.69,77.63,77.69,7024.0
2015-07-27 14:30:00,77.69,77.69,77.57,77.59,10896.0,77.69,77.69,77.57,77.59,10896.0
2015-07-27 14:35:00,77.6,77.66,77.56,77.65,7800.0,77.6,77.66,77.56,77.65,7800.0
2015-07-27 14:40:00,77.64,77.66,77.63,77.63,7473.0,77.64,77.66,77.63,77.63,7473.0
2015-07-27 14:45:00,77.61,77.66,77.59,77.64,9638.0,77.61,77.66,77.59,77.64,9638.0
2015-07-27 14:50:00,77.64,77.67,77.57,77.58,7619.0,77.64,77.67,77.57,77.58,7619.0
2015-07-27 14:55:00,77.55,77.62,77.54,77.59,15090.0,77.55,77.62,77.54,77.59,15090.0
2015-07-27 15:00:00,77.59,77.62,77.52,77.52,24388.0,77.59,77.62,77.52,77.52,24388.0
2015-07-27 15:05:00,77.52,77.59,77.5,77.57,15700.0,77.52,77.59,77.5,77.57,15700.0
2015-07-27 15:10:00,77.57,77.58,77.55,77.56,9400.0,77.57,77.58,77.55,77.56,9400.0
2015-07-27 15:15:00,77.57,77.66,77.56,77.58,23210.0,77.57,77.66,77.56,77.58,23210.0
2015-07-27 15:20:00,77.59,77.64,77.58,77.63,15211.0,77.59,77.64,77.58,77.63,15211.0
2015-07-27 15:25:00,77.62,77.63,77.55,77.6,30138.0,77.62,77.63,77.55,77.6,30138.0
2015-07-27 15:30:00,77.59,77.67,77.57,77.62,30636.0,77.59,77.67,77.57,77.62,30636.0
2015-07-27 15:35:00,77.62,77.65,77.6,77.6,27962.0,77.62,77.65,77.6,77.6,27962.0
2015-07-27 15:40:00,77.59,77.64,77.55,77.55,19593.0,77.59,77.64,77.55,77.55,19593.0
2015-07-27 15:45:00,77.54,77.64,77.5,77.63,49733.0,77.54,77.64,77.5,77.63,49733.0
2015-07-27 15:50:00,77.62,77.65,77.55,77.65,55471.0,77.62,77.65,77.55,77.65,55471.0
2015-07-27 15:55:00,77.64,77.8,77.64,77.74,131918.0,77.64,77.8,77.64,77.74,131918.0
2015-07-28 09:30:00,78.19,78.19,77.69,77.72,20064.0,78.19,78.19,77.69,77.72,20064.0
2015-07-28 09:35:00,77.71,77.94,77.55,77.68,96888.0,77.71,77.94,77.55,77.68,96888.0
2015-07-28 09:40:00,77.61,77.83,77.57,77.8,25248.0,77.61,77.83,77.57,77.8,25248.0
2015-07-28 09:45:00,77.81,77.87,77.64,77.66,44772.0,77.81,77.87,77.64,77.66,44772.0
2015-07-28 09:50:00,77.64,77.71,77.59,77.7,21124.0,77.64,77.71,77.59,77.7,21124.0
2015-07-28 09:55:00,77.68,77.75,77.63,77.67,13103.0,77.68,77.75,77.63,77.67,13103.0
2015-07-28 10:00:00,77.65,77.74,77.58,77.69,10800.0,77.65,77.74,77.58,77.69,10800.0
2015-07-28 10:05:00,77.69,77.72,77.59,77.61,16100.0,77.69,77.72,77.59,77.61,16100.0
2015-07-28 10:10:00,77.59,77.69,77.58,77.66,10496.0,77.59,77.69,77.58,77.66,10496.0
2015-07-28 10:15:00,77.65,77.7,77.51,77.51,15845.0,77.65,77.7,77.51,77.51,15845.0
2015-07-28 10:20:00,77.52,77.66,77.49,77.65,8618.0,77.52,77.66,77.49,77.65,8618.0
2015-07-28 10:25:00,77.63,77.63,77.49,77.52,11870.0,77.63,77.63,77.49,77.52,11870.0
2015-07-28 10:30:00,77.5,77.53,77.39,77.43,14322.0,77.5,77.53,77.39,77.43,14322.0
2015-07-28 10:35:00,77.45,77.5,77.42,77.42,21612.0,77.45,77.5,77.42,77.42,21612.0
2015-07-28 10:40:00,77.44,77.55,77.42,77.55,17158.0,77.44,77.55,77.42,77.55,17158.0
2015-07-28 10:45:00,77.55,77.62,77.52,77.59,6525.0,77.55,77.62,77.52,77.59,6525.0
2015-07-28 10:50:00,77.6,77.65,77.56,77.61,8200.0,77.6,77.65,77.56,77.61,8200.0
2015-07-28 10:55:00,77.64,77.7,77.58,77.67,7850.0,77.64,77.7,77.58,77.67,7850.0
2015-07-28 11:00:00,77.67,77.67,77.61,77.62,4212.0,77.67,77.67,77.61,77.62,4212.0
2015-07-28 11:05:00,77.63,77.72,77.59,77.67,13921.0,77.63,77.72,77.59,77.67,13921.0
2015-07-28 11:10:00,77.65,77.75,77.65,77.69,9561.0,77.65,77.75,77.65,77.69,9561.0
2015-07-28 11:15:00,77.69,77.84,77.68,77.82,11666.0,77.69,77.84,77.68,77.82,11666.0
2015-07-28 11:20:00,77.85,77.92,77.84,77.92,6715.0,77.85,77.92,77.84,77.92,6715.0
2015-07-28 11:25:00,77.93,77.97,77.87,77.97,7121.0,77.93,77.97,77.87,77.97,7121.0
2015-07-28 11:30:00,77.97,78.03,77.94,77.96,7800.0,77.97,78.03,77.94,77.96,7800.0
2015-07-28 11:35:00,77.96,77.99,77.96,77.97,5656.0,77.96,77.99,77.96,77.97,5656.0
2015-07-28 11:40:00,77.97,78.01,77.96,77.96,5300.0,77.97,78.01,77.96,77.96,5300.0
2015-07-28 11:45:00,77.95,78.05,77.95,78.05,12923.0,77.95,78.05,77.95,78.05,12923.0
2015-07-28 11:50:00,78.05,78.07,78.0,78.04,6688.0,78.05,78.07,78.0,78.04,6688.0
2015-07-28 11:55:00,78.05,78.11,78.05,78.11,6225.0,78.05,78.11,78.05,78.11,6225.0
2015-07-28 12:00:00,78.13,78.15,78.05,78.06,8900.0,78.13,78.15,78.05,78.06,8900.0
2015-07-28 12:05:00,78.06,78.26,78.06,78.21,27136.0,78.06,78.26,78.06,78.21,27136.0
2015-07-28 12:10:00,78.22,78.22,77.95,78.13,11400.0,78.22,78.22,77.95,78.13,11400.0
2015-07-28 12:15:00,78.12,78.24,78.09,78.23,10214.0,78.12,78.24,78.09,78.23,10214.0
2015-07-28 12:20:00,78.23,78.34,78.22,78.3,13850.0,78.23,78.34,78.22,78.3,13850.0
2015-07-28 12:25:00,78.28,78.28,78.24,78.27,6464.0,78.28,78.28,78.24,78.27,6464.0
2015-07-28 12:30:00,78.28,78.31,78.26,78.29,5365.0,78.28,78.31,78.26,78.29,5365.0
2015-07-28 12:35:00,78.31,78.33,78.28,78.28,6114.0,78.31,78.33,78.28,78.28,6114.0
2015-07-28 12:40:00,78.3,78.33,78.3,78.31,6529.0,78.3,78.33,78.3,78.31,6529.0
2015-07-28 12:45:00,78.32,78.36,78.31,78.34,13907.0,78.32,78.36,78.31,78.34,13907.0
2015-07-28 12:50:00,78.36,78.42,78.35,78.42,6122.0,78.36,78.42,78.35,78.42,6122.0
2015-07-28 12:55:00,78.42,78.5,78.4,78.4,13107.0,78.42,78.5,78.4,78.4,13107.0
2015-07-28 13:00:00,78.39,78.39,78.32,78.34,17845.0,78.39,78.39,78.32,78.34,17845.0
2015-07-28 13:05:00,78.35,78.5,78.34,78.47,17700.0,78.35,78.5,78.34,78.47,17700.0
2015-07-28 13:10:00,78.47,78.5,78.44,78.48,12600.0,78.47,78.5,78.44,78.48,12600.0
2015-07-28 13:15:00,78.47,78.49,78.41,78.45,10800.0,78.47,78.49,78.41,78.45,10800.0
2015-07-28 13:20:00,78.43,78.44,78.4,78.4,9006.0,78.43,78.44,78.4,78.4,9006.0
2015-07-28 13:25:00,78.39,78.41,78.36,78.38,8762.0,78.39,78.41,78.36,78.38,8762.0
2015-07-28 13:30:00,78.37,78.38,78.26,78.26,6500.0,78.37,78.38,78.26,78.26,6500.0
2015-07-28 13:35:00,78.22,78.28,78.19,78.27,9394.0,78.22,78.28,78.19,78.27,9394.0
2015-07-28 13:40:00,78.27,78.27,78.2,78.2,12048.0,78.27,78.27,78.2,78.2,12048.0
2015-07-28 13:45:00,78.2,78.22,78.13,78.22,8489.0,78.2,78.22,78.13,78.22,8489.0
2015-07-28 13:50:00,78.22,78.24,78.16,78.22,6653.0,78.22,78.24,78.16,78.22,6653.0
2015-07-28 13:55:00,78.21,78.22,78.16,78.21,7867.0,78.21,78.22,78.16,78.21,7867.0
2015-07-28 14:00:00,78.21,78.25,78.19,78.23,12194.0,78.21,78.25,78.19,78.23,12194.0
2015-07-28 14:05:00,78.24,78.33,78.23,78.3,12108.0,78.24,78.33,78.23,78.3,12108.0
2015-07-28 14:10:00,78.3,78.38,78.24,78.38,25113.0,78.3,78.38,78.24,78.38,25113.0
2015-07-28 14:15:00,78.38,78.42,78.29,78.29,29063.0,78.38,78.42,78.29,78.29,29063.0
2015-07-28 14:20:00,78.29,78.31,78.25,78.3,11482.0,78.29,78.31,78.25,78.3,11482.0
2015-07-28 14:25:00,78.29,78.29,78.19,78.19,8681.0,78.29,78.29,78.19,78.19,8681.0
2015-07-28 14:30:00,78.19,78.19,78.11,78.12,15036.0,78.19,78.19,78.11,78.12,15036.0
2015-07-28 14:35:00,78.13,78.18,78.11,78.15,13177.0,78.13,78.18,78.11,78.15,13177.0
2015-07-28 14:40:00,78.15,78.15,78.09,78.09,13447.0,78.15,78.15,78.09,78.09,13447.0
2015-07-28 14:45:00,78.09,78.11,78.02,78.09,18791.0,78.09,78.11,78.02,78.09,18791.0
2015-07-28 14:50:00,78.09,78.13,78.08,78.08,9100.0,78.09,78.13,78.08,78.08,9100.0
2015-07-28 14:55:00,78.09,78.17,78.07,78.17,13200.0,78.09,78.17,78.07,78.17,13200.0
2015-07-28 15:00:00,78.18,78.19,78.08,78.09,12814.0,78.18,78.19,78.08,78.09,12814.0
2015-07-28 15:05:00,78.08,78.08,78.02,78.02,14483.0,78.08,78.08,78.02,78.02,14483.0
2015-07-28 15:10:00,78.02,78.08,78.0,78.01,11228.0,78.02,78.08,78.0,78.01,11228.0
2015-07-28 15:15:00,78.0,78.13,77.98,78.13,21618.0,78.0,78.13,77.98,78.13,21618.0
2015-07-28 15:20:00,78.12,78.12,78.02,78.03,16910.0,78.12,78.12,78.02,78.03,16910.0
2015-07-28 15:25:00,78.03,78.04,77.95,77.96,18508.0,78.03,78.04,77.95,77.96,18508.0
2015-07-28 15:30:00,77.95,78.08,77.94,78.05,21831.0,77.95,78.08,77.94,78.05,21831.0
2015-07-28 15:35:00,78.05,78.13,78.05,78.09,15874.0,78.05,78.13,78.05,78.09,15874.0
2015-07-28 15:40:00,78.1,78.1,78.02,78.05,64234.0,78.1,78.1,78.02,78.05,64234.0
2015-07-28 15:45:00,78.05,78.05,77.98,77.98,28688.0,78.05,78.05,77.98,77.98,28688.0
2015-07-28 15:50:00,77.99,78.14,77.98,78.06,140782.0,77.99,78.14,77.98,78.06,140782.0
2015-07-28 15:55:00,78.06,78.14,78.02,78.14,147961.0,78.06,78.14,78.02,78.14,147961.0
2015-07-29 09:30:00,77.92,78.49,77.92,78.44,16673.0,77.92,78.49,77.92,78.44,16673.0
2015-07-29 09:35:00,78.46,78.47,78.21,78.34,6110.0,78.46,78.47,78.21,78.34,6110.0
2015-07-29 09:40:00,78.39,78.48,78.21,78.21,26200.0,78.39,78.48,78.21,78.21,26200.0
2015-07-29 09:45:00,78.21,78.3,78.15,78.23,28486.0,78.21,78.3,78.15,78.23,28486.0
2015-07-29 09:50:00,78.23,78.39,78.2,78.36,13426.0,78.23,78.39,78.2,78.36,13426.0
2015-07-29 09:55:00,78.39,78.44,78.35,78.39,20328.0,78.39,78.44,78.35,78.39,20328.0
2015-07-29 10:00:00,78.41,78.43,78.16,78.25,22409.0,78.41,78.43,78.16,78.25,22409.0
2015-07-29 10:05:00,78.24,78.43,78.23,78.32,6618.0,78.24,78.43,78.23,78.32,6618.0
2015-07-29 10:10:00,78.35,78.35,78.12,78.12,11316.0,78.35,78.35,78.12,78.12,11316.0
2015-07-29 10:15:00,78.12,78.21,78.08,78.16,10850.0,78.12,78.21,78.08,78.16,10850.0
2015-07-29 10:20:00,78.18,78.21,78.08,78.16,85294.0,78.18,78.21,78.08,78.16,85294.0
2015-07-29 10:25:00,78.17,78.17,78.06,78.15,7610.0,78.17,78.17,78.06,78.15,7610.0
2015-07-29 10:30:00,78.15,78.16,78.01,78.02,13506.0,78.15,78.16,78.01,78.02,13506.0
2015-07-29 10:35:00,78.02,78.02,77.95,78.0,17781.0,78.02,78.02,77.95,78.0,17781.0
2015-07-29 10:40:00,77.96,78.08,77.96,78.06,12346.0,77.96,78.08,77.96,78.06,12346.0
2015-07-29 10:45:00,78.07,78.09,78.0,78.03,14852.0,78.07,78.09,78.0,78.03,14852.0
2015-07-29 10:50:00,78.02,78.16,78.02,78.13,5500.0,78.02,78.16,78.02,78.13,5500.0
2015-07-29 10:55:00,78.15,78.17,78.09,78.15,17394.0,78.15,78.17,78.09,78.15,17394.0
2015-07-29 11:00:00,78.17,78.27,78.16,78.22,7779.0,78.17,78.27,78.16,78.22,7779.0
2015-07-29 11:05:00,78.22,78.22,78.07,78.07,16018.0,78.22,78.22,78.07,78.07,16018.0
2015-07-29 11:10:00,78.08,78.11,78.02,78.04,6702.0,78.08,78.11,78.02,78.04,6702.0
2015-07-29 11:15:00,78.06,78.12,78.02,78.03,9469.0,78.06,78.12,78.02,78.03,9469.0
2015-07-29 11:20:00,78.02,78.09,77.99,78.01,10300.0,78.02,78.09,77.99,78.01,10300.0
2015-07-29 11:25:00,78.0,78.05,77.96,77.96,6708.0,78.0,78.05,77.96,77.96,6708.0
2015-07-29 11:30:00,77.97,78.05,77.97,78.03,11500.0,77.97,78.05,77.97,78.03,11500.0
2015-07-29 11:35:00,78.05,78.14,78.03,78.11,7900.0,78.05,78.14,78.03,78.11,7900.0
2015-07-29 11:40:00,78.11,78.14,78.07,78.14,20000.0,78.11,78.14,78.07,78.14,20000.0
2015-07-29 11:45:00,78.14,78.24,78.14,78.24,16412.0,78.14,78.24,78.14,78.24,16412.0
2015-07-29 11:50:00,78.23,78.33,78.23,78.3,10573.0,78.23,78.33,78.23,78.3,10573.0
2015-07-29 11:55:00,78.29,78.3,78.18,78.24,8250.0,78.29,78.3,78.18,78.24,8250.0
2015-07-29 12:00:00,78.26,78.27,78.17,78.19,5409.0,78.26,78.27,78.17,78.19,5409.0
2015-07-29 12:05:00,78.19,78.22,78.14,78.19,15438.0,78.19,78.22,78.14,78.19,15438.0
2015-07-29 12:10:00,78.18,78.21,78.15,78.16,5386.0,78.18,78.21,78.15,78.16,5386.0
2015-07-29 12:15:00,78.17,78.21,78.11,78.14,13678.0,78.17,78.21,78.11,78.14,13678.0
2015-07-29 12:20:00,78.16,78.16,78.12,78.14,5788.0,78.16,78.16,78.12,78.14,5788.0
2015-07-29 12:25:00,78.13,78.16,78.13,78.14,4730.0,78.13,78.16,78.13,78.14,4730.0
2015-07-29 12:30:00,78.15,78.16,78.07,78.07,4200.0,78.15,78.16,78.07,78.07,4200.0
2015-07-29 12:35:00,78.06,78.15,78.03,78.15,34330.0,78.06,78.15,78.03,78.15,34330.0
2015-07-29 12:40:00,78.14,78.15,78.08,78.09,127281.0,78.14,78.15,78.08,78.09,127281.0
2015-07-29 12:45:00,78.09,78.1,78.03,78.05,26821.0,78.09,78.1,78.03,78.05,26821.0
2015-07-29 12:50:00,78.05,78.1,78.02,78.02,39095.0,78.05,78.1,78.02,78.02,39095.0
2015-07-29 12:55:00,78.04,78.06,77.96,77.97,9148.0,78.04,78.06,77.96,77.97,9148.0
2015-07-29 13:00:00,77.96,77.96,77.85,77.86,7543.0,77.96,77.96,77.85,77.86,7543.0
2015-07-29 13:05:00,77.86,77.86,77.77,77.78,18406.0,77.86,77.86,77.77,77.78,18406.0
2015-07-29 13:10:00,77.77,77.8,77.7,77.73,12500.0,77.77,77.8,77.7,77.73,12500.0
2015-07-29 13:15:00,77.73,77.74,77.66,77.67,41072.0,77.73,77.74,77.66,77.67,41072.0
2015-07-29 13:20:00,77.68,77.72,77.63,77.69,7323.0,77.68,77.72,77.63,77.69,7323.0
2015-07-29 13:25:00,77.69,77.71,77.58,77.59,17852.0,77.69,77.71,77.58,77.59,17852.0
2015-07-29 13:30:00,77.59,77.64,77.56,77.58,10789.0,77.59,77.64,77.56,77.58,10789.0
2015-07-29 13:35:00,77.58,77.64,77.54,77.64,7150.0,77.58,77.64,77.54,77.64,7150.0
2015-07-29 13:40:00,77.62,77.64,77.55,77.55,6655.0,77.62,77.64,77.55,77.55,6655.0
2015-07-29 13:45:00,77.54,77.55,77.45,77.49,17298.0,77.54,77.55,77.45,77.49,17298.0
2015-07-29 13:50:00,77.5,77.51,77.45,77.45,8124.0,77.5,77.51,77.45,77.45,8124.0
2015-07-29 13:55:00,77.45,77.48,77.39,77.45,14246.0,77.45,77.48,77.39,77.45,14246.0
2015-07-29 14:00:00,77.46,77.68,77.3,77.37,48770.0,77.46,77.68,77.3,77.37,48770.0
2015-07-29 14:05:00,77.41,77.55,77.31,77.36,19828.0,77.41,77.55,77.31,77.36,19828.0
2015-07-29 14:10:00,77.34,77.53,77.34,77.46,8158.0,77.34,77.53,77.34,77.46,8158.0
2015-07-29 14:15:00,77.46,77.62,77.46,77.57,16111.0,77.46,77.62,77.46,77.57,16111.0
2015-07-29 14:20:00,77.59,77.63,77.52,77.53,21813.0,77.59,77.63,77.52,77.53,21813.0
2015-07-29 14:25:00,77.52,77.53,77.44,77.49,17406.0,77.52,77.53,77.44,77.49,17406.0
2015-07-29 14:30:00,77.48,77.54,77.48,77.54,21174.0,77.48,77.54,77.48,77.54,21174.0
2015-07-29 14:35:00,77.54,77.55,77.49,77.55,22307.0,77.54,77.55,77.49,77.55,22307.0
2015-07-29 14:40:00,77.57,77.78,77.57,77.77,46280.0,77.57,77.78,77.57,77.77,46280.0
2015-07-29 14:45:00,77.77,77.79,77.7,77.75,38480.0,77.77,77.79,77.7,77.75,38480.0
2015-07-29 14:50:00,77.74,77.79,77.71,77.75,50009.0,77.74,77.79,77.71,77.75,50009.0
2015-07-29 14:55:00,77.74,78.05,77.74,77.88,51634.0,77.74,78.05,77.74,77.88,51634.0
2015-07-29 15:00:00,77.87,77.89,77.82,77.85,23420.0,77.87,77.89,77.82,77.85,23420.0
2015-07-29 15:05:00,77.84,77.87,77.81,77.83,22657.0,77.84,77.87,77.81,77.83,22657.0
2015-07-29 15:10:00,77.84,77.9,77.84,77.88,25054.0,77.84,77.9,77.84,77.88,25054.0
2015-07-29 15:15:00,77.87,77.88,77.79,77.8,41004.0,77.87,77.88,77.79,77.8,41004.0
2015-07-29 15:20:00,77.8,77.9,77.79,77.89,30915.0,77.8,77.9,77.79,77.89,30915.0
2015-07-29 15:25:00,77.9,77.93,77.84,77.87,33482.0,77.9,77.93,77.84,77.87,33482.0
2015-07-29 15:30:00,77.88,77.89,77.65,77.71,38472.0,77.88,77.89,77.65,77.71,38472.0
2015-07-29 15:35:00,77.72,77.76,77.69,77.72,37831.0,77.72,77.76,77.69,77.72,37831.0
2015-07-29 15:40:00,77.73,77.77,77.72,77.75,46868.0,77.73,77.77,77.72,77.75,46868.0
2015-07-29 15:45:00,77.75,77.77,77.65,77.65,59592.0,77.75,77.77,77.65,77.65,59592.0
2015-07-29 15:50:00,77.66,77.68,77.6,77.66,78348.0,77.66,77.68,77.6,77.66,78348.0
2015-07-29 15:55:00,77.65,77.73,77.57,77.59,174976.0,77.65,77.73,77.57,77.59,174976.0
2015-07-30 09:30:00,77.12,77.55,77.09,77.43,36008.0,77.12,77.55,77.09,77.43,36008.0
2015-07-30 09:35:00,77.43,77.53,77.28,77.29,9358.0,77.43,77.53,77.28,77.29,9358.0
2015-07-30 09:40:00,77.34,77.38,77.19,77.26,24603.0,77.34,77.38,77.19,77.26,24603.0
2015-07-30 09:45:00,77.24,77.29,77.17,77.25,19717.0,77.24,77.29,77.17,77.25,19717.0
2015-07-30 09:50:00,77.25,77.52,77.22,77.48,62555.0,77.25,77.52,77.22,77.48,62555.0
2015-07-30 09:55:00,77.48,77.49,77.35,77.38,57154.0,77.48,77.49,77.35,77.38,57154.0
2015-07-30 10:00:00,77.35,77.55,77.31,77.51,21279.0,77.35,77.55,77.31,77.51,21279.0
2015-07-30 10:05:00,77.49,77.49,77.31,77.32,21387.0,77.49,77.49,77.31,77.32,21387.0
2015-07-30 10:10:00,77.34,77.37,77.17,77.25,64089.0,77.34,77.37,77.17,77.25,64089.0
2015-07-30 10:15:00,77.25,77.34,77.22,77.3,33174.0,77.25,77.34,77.22,77.3,33174.0
2015-07-30 10:20:00,77.3,77.4,77.29,77.34,13849.0,77.3,77.4,77.29,77.34,13849.0
2015-07-30 10:25:00,77.32,77.37,77.3,77.33,11624.0,77.32,77.37,77.3,77.33,11624.0
2015-07-30 10:30:00,77.33,77.45,77.32,77.32,16329.0,77.33,77.45,77.32,77.32,16329.0
2015-07-30 10:35:00,77.32,77.39,77.29,77.33,23123.0,77.32,77.39,77.29,77.33,23123.0
2015-07-30 10:40:00,77.32,77.45,77.3,77.41,14962.0,77.32,77.45,77.3,77.41,14962.0
2015-07-30 10:45:00,77.41,77.49,77.27,77.27,18025.0,77.41,77.49,77.27,77.27,18025.0
2015-07-30 10:50:00,77.27,77.43,77.25,77.43,12300.0,77.27,77.43,77.25,77.43,12300.0
2015-07-30 10:55:00,77.44,77.44,77.27,77.27,13870.0,77.44,77.44,77.27,77.27,13870.0
2015-07-30 11:00:00,77.3,77.38,77.28,77.38,20800.0,77.3,77.38,77.28,77.38,20800.0
2015-07-30 11:05:00,77.38,77.41,77.29,77.33,16834.0,77.38,77.41,77.29,77.33,16834.0
2015-07-30 11:10:00,77.35,77.51,77.34,77.48,24920.0,77.35,77.51,77.34,77.48,24920.0
2015-07-30 11:15:00,77.49,77.56,77.47,77.48,18220.0,77.49,77.56,77.47,77.48,18220.0
2015-07-30 11:20:00,77.48,77.54,77.43,77.51,12680.0,77.48,77.54,77.43,77.51,12680.0
2015-07-30 11:25:00,77.51,77.62,77.49,77.6,17954.0,77.51,77.62,77.49,77.6,17954.0
2015-07-30 11:30:00,77.61,77.83,77.58,77.83,16600.0,77.61,77.83,77.58,77.83,16600.0
2015-07-30 11:35:00,77.83,77.85,77.8,77.83,23371.0,77.83,77.85,77.8,77.83,23371.0
2015-07-30 11:40:00,77.81,77.81,77.67,77.71,22300.0,77.81,77.81,77.67,77.71,22300.0
2015-07-30 11:45:00,77.71,77.85,77.71,77.8,11023.0,77.71,77.85,77.71,77.8,11023.0
2015-07-30 11:50:00,77.8,77.9,77.77,77.88,15129.0,77.8,77.9,77.77,77.88,15129.0
2015-07-30 11:55:00,77.88,77.9,77.78,77.81,11388.0,77.88,77.9,77.78,77.81,11388.0
2015-07-30 12:00:00,77.8,77.85,77.77,77.78,9363.0,77.8,77.85,77.77,77.78,9363.0
2015-07-30 12:05:00,77.77,77.77,77.72,77.72,8800.0,77.77,77.77,77.72,77.72,8800.0
2015-07-30 12:10:00,77.72,77.76,77.69,77.76,13205.0,77.72,77.76,77.69,77.76,13205.0
2015-07-30 12:15:00,77.75,77.82,77.7,77.78,24237.0,77.75,77.82,77.7,77.78,24237.0
2015-07-30 12:20:00,77.77,77.81,77.71,77.72,24924.0,77.77,77.81,77.71,77.72,24924.0
2015-07-30 12:25:00,77.71,77.79,77.69,77.76,8929.0,77.71,77.79,77.69,77.76,8929.0
2015-07-30 12:30:00,77.76,77.84,77.75,77.8,13211.0,77.76,77.84,77.75,77.8,13211.0
2015-07-30 12:35:00,77.78,77.81,77.75,77.8,6750.0,77.78,77.81,77.75,77.8,6750.0
2015-07-30 12:40:00,77.8,77.8,77.78,77.8,11510.0,77.8,77.8,77.78,77.8,11510.0
2015-07-30 12:45:00,77.8,77.83,77.77,77.78,11440.0,77.8,77.83,77.77,77.78,11440.0
2015-07-30 12:50:00,77.78,77.88,77.78,77.83,10070.0,77.78,77.88,77.78,77.83,10070.0
2015-07-30 12:55:00,77.83,77.84,77.77,77.77,9652.0,77.83,77.84,77.77,77.77,9652.0
2015-07-30 13:00:00,77.78,77.82,77.75,77.76,12121.0,77.78,77.82,77.75,77.76,12121.0
2015-07-30 13:05:00,77.76,77.82,77.76,77.82,8100.0,77.76,77.82,77.76,77.82,8100.0
2015-07-30 13:10:00,77.81,77.82,77.7,77.72,24922.0,77.81,77.82,77.7,77.72,24922.0
2015-07-30 13:15:00,77.74,77.74,77.67,77.68,16008.0,77.74,77.74,77.67,77.68,16008.0
2015-07-30 13:20:00,77.69,77.69,77.54,77.55,15147.0,77.69,77.69,77.54,77.55,15147.0
2015-07-30 13:25:00,77.55,77.59,77.54,77.58,11800.0,77.55,77.59,77.54,77.58,11800.0
2015-07-30 13:30:00,77.57,77.59,77.44,77.44,26922.0,77.57,77.59,77.44,77.44,26922.0
2015-07-30 13:35:00,77.44,77.49,77.42,77.47,21702.0,77.44,77.49,77.42,77.47,21702.0
2015-07-30 13:40:00,77.46,77.55,77.42,77.55,16393.0,77.46,77.55,77.42,77.55,16393.0
2015-07-30 13:45:00,77.55,77.57,77.5,77.55,15110.0,77.55,77.57,77.5,77.55,15110.0
2015-07-30 13:50:00,77.56,77.59,77.53,77.53,14427.0,77.56,77.59,77.53,77.53,14427.0
2015-07-30 13:55:00,77.54,77.54,77.47,77.47,14996.0,77.54,77.54,77.47,77.47,14996.0
2015-07-30 14:00:00,77.48,77.64,77.48,77.62,12134.0,77.48,77.64,77.48,77.62,12134.0
2015-07-30 14:05:00,77.63,77.63,77.56,77.61,15694.0,77.63,77.63,77.56,77.61,15694.0
2015-07-30 14:10:00,77.6,77.62,77.49,77.5,13156.0,77.6,77.62,77.49,77.5,13156.0
2015-07-30 14:15:00,77.49,77.54,77.47,77.51,13841.0,77.49,77.54,77.47,77.51,13841.0
2015-07-30 14:20:00,77.51,77.58,77.51,77.55,14401.0,77.51,77.58,77.51,77.55,14401.0
2015-07-30 14:25:00,77.56,77.56,77.41,77.44,14350.0,77.56,77.56,77.41,77.44,14350.0
2015-07-30 14:30:00,77.45,77.49,77.44,77.49,15811.0,77.45,77.49,77.44,77.49,15811.0
2015-07-30 14:35:00,77.49,77.59,77.49,77.55,20209.0,77.49,77.59,77.49,77.55,20209.0
2015-07-30 14:40:00,77.55,77.56,77.53,77.54,13566.0,77.55,77.56,77.53,77.54,13566.0
2015-07-30 14:45:00,77.55,77.55,77.48,77.5,19671.0,77.55,77.55,77.48,77.5,19671.0
2015-07-30 14:50:00,77.49,77.53,77.42,77.53,17793.0,77.49,77.53,77.42,77.53,17793.0
2015-07-30 14:55:00,77.55,77.58,77.53,77.56,9100.0,77.55,77.58,77.53,77.56,9100.0
2015-07-30 15:00:00,77.58,77.65,77.58,77.64,15240.0,77.58,77.65,77.58,77.64,15240.0
2015-07-30 15:05:00,77.64,77.65,77.57,77.59,11226.0,77.64,77.65,77.57,77.59,11226.0
2015-07-30 15:10:00,77.59,77.64,77.56,77.63,15707.0,77.59,77.64,77.56,77.63,15707.0
2015-07-30 15:15:00,77.64,77.73,77.64,77.7,20839.0,77.64,77.73,77.64,77.7,20839.0
2015-07-30 15:20:00,77.71,77.72,77.66,77.69,16900.0,77.71,77.72,77.66,77.69,16900.0
2015-07-30 15:25:00,77.7,77.74,77.68,77.74,18587.0,77.7,77.74,77.68,77.74,18587.0
2015-07-30 15:30:00,77.74,77.74,77.66,77.67,20264.0,77.74,77.74,77.66,77.67,20264.0
2015-07-30 15:35:00,77.66,77.66,77.55,77.6,25604.0,77.66,77.66,77.55,77.6,25604.0
2015-07-30 15:40:00,77.61,77.61,77.56,77.58,28326.0,77.61,77.61,77.56,77.58,28326.0
2015-07-30 15:45:00,77.58,77.59,77.56,77.58,34734.0,77.58,77.59,77.56,77.58,34734.0
2015-07-30 15:50:00,77.57,77.62,77.57,77.61,45306.0,77.57,77.62,77.57,77.61,45306.0
2015-07-30 15:55:00,77.61,77.61,77.56,77.59,94551.0,77.61,77.61,77.56,77.59,94551.0
2015-07-31 09:30:00,76.66,77.82,76.4,77.17,27847.0,76.66,77.82,76.4,77.17,27847.0
2015-07-31 09:35:00,77.34,77.49,77.25,77.42,13020.0,77.34,77.49,77.25,77.42,13020.0
2015-07-31 09:40:00,77.41,77.5,77.28,77.37,17779.0,77.41,77.5,77.28,77.37,17779.0
2015-07-31 09:45:00,77.39,77.53,77.31,77.36,49222.0,77.39,77.53,77.31,77.36,49222.0
2015-07-31 09:50:00,77.38,77.54,77.37,77.51,15621.0,77.38,77.54,77.37,77.51,15621.0
2015-07-31 09:55:00,77.51,77.67,77.51,77.57,18231.0,77.51,77.67,77.51,77.57,18231.0
2015-07-31 10:00:00,77.56,77.65,77.55,77.65,17742.0,77.56,77.65,77.55,77.65,17742.0
2015-07-31 10:05:00,77.63,77.79,77.58,77.78,29705.0,77.63,77.79,77.58,77.78,29705.0
2015-07-31 10:10:00,77.81,77.84,77.73,77.79,20540.0,77.81,77.84,77.73,77.79,20540.0
2015-07-31 10:15:00,77.8,77.83,77.72,77.72,19571.0,77.8,77.83,77.72,77.72,19571.0
2015-07-31 10:20:00,77.72,77.9,77.72,77.83,19039.0,77.72,77.9,77.72,77.83,19039.0
2015-07-31 10:25:00,77.85,77.85,77.79,77.83,10315.0,77.85,77.85,77.79,77.83,10315.0
2015-07-31 10:30:00,77.84,77.92,77.8,77.92,9360.0,77.84,77.92,77.8,77.92,9360.0
2015-07-31 10:35:00,77.9,77.92,77.81,77.81,15911.0,77.9,77.92,77.81,77.81,15911.0
2015-07-31 10:40:00,77.83,77.84,77.73,77.81,15248.0,77.83,77.84,77.73,77.81,15248.0
2015-07-31 10:45:00,77.83,77.95,77.81,77.89,12805.0,77.83,77.95,77.81,77.89,12805.0
2015-07-31 10:50:00,77.91,77.93,77.85,77.85,7948.0,77.91,77.93,77.85,77.85,7948.0
2015-07-31 10:55:00,77.85,77.93,77.81,77.89,7930.0,77.85,77.93,77.81,77.89,7930.0
2015-07-31 11:00:00,77.89,77.95,77.89,77.95,11700.0,77.89,77.95,77.89,77.95,11700.0
2015-07-31 11:05:00,77.94,77.94,77.88,77.88,7673.0,77.94,77.94,77.88,77.88,7673.0
2015-07-31 11:10:00,77.89,77.94,77.84,77.84,13910.0,77.89,77.94,77.84,77.84,13910.0
2015-07-31 11:15:00,77.85,77.91,77.79,77.82,17025.0,77.85,77.91,77.79,77.82,17025.0
2015-07-31 11:20:00,77.84,77.95,77.82,77.89,11600.0,77.84,77.95,77.82,77.89,11600.0
2015-07-31 11:25:00,77.88,77.97,77.85,77.96,9615.0,77.88,77.97,77.85,77.96,9615.0
2015-07-31 11:30:00,77.97,78.01,77.96,78.01,12480.0,77.97,78.01,77.96,78.01,12480.0
2015-07-31 11:35:00,78.02,78.11,78.02,78.11,4551.0,78.02,78.11,78.02,78.11,4551.0
2015-07-31 11:40:00,78.12,78.12,78.0,78.0,12722.0,78.12,78.12,78.0,78.0,12722.0
2015-07-31 11:45:00,78.01,78.05,78.01,78.02,10395.0,78.01,78.05,78.01,78.02,10395.0
2015-07-31 11:50:00,78.03,78.04,77.97,78.03,23042.0,78.03,78.04,77.97,78.03,23042.0
2015-07-31 11:55:00,78.05,78.1,78.03,78.1,10441.0,78.05,78.1,78.03,78.1,10441.0
2015-07-31 12:00:00,78.09,78.11,77.98,78.0,15174.0,78.09,78.11,77.98,78.0,15174.0
2015-07-31 12:05:00,78.02,78.05,78.02,78.04,6166.0,78.02,78.05,78.02,78.04,6166.0
2015-07-31 12:10:00,78.05,78.09,78.05,78.06,3000.0,78.05,78.09,78.05,78.06,3000.0
2015-07-31 12:15:00,78.06,78.16,78.06,78.15,9567.0,78.06,78.16,78.06,78.15,9567.0
2015-07-31 12:20:00,78.16,78.23,78.15,78.22,9107.0,78.16,78.23,78.15,78.22,9107.0
2015-07-31 12:25:00,78.22,78.22,78.15,78.18,8788.0,78.22,78.22,78.15,78.18,8788.0
2015-07-31 12:30:00,78.2,78.2,78.16,78.16,7576.0,78.2,78.2,78.16,78.16,7576.0
2015-07-31 12:35:00,78.16,78.17,78.07,78.08,7241.0,78.16,78.17,78.07,78.08,7241.0
2015-07-31 12:40:00,78.08,78.11,78.07,78.1,13800.0,78.08,78.11,78.07,78.1,13800.0
2015-07-31 12:45:00,78.11,78.12,78.1,78.11,13715.0,78.11,78.12,78.1,78.11,13715.0
2015-07-31 12:50:00,78.12,78.16,78.12,78.16,10336.0,78.12,78.16,78.12,78.16,10336.0
2015-07-31 12:55:00,78.15,78.16,78.14,78.15,6159.0,78.15,78.16,78.14,78.15,6159.0
2015-07-31 13:00:00,78.15,78.2,78.14,78.18,27956.0,78.15,78.2,78.14,78.18,27956.0
2015-07-31 13:05:00,78.18,78.22,78.17,78.21,21726.0,78.18,78.22,78.17,78.21,21726.0
2015-07-31 13:10:00,78.22,78.22,78.17,78.18,17605.0,78.22,78.22,78.17,78.18,17605.0
2015-07-31 13:15:00,78.18,78.18,78.13,78.14,30324.0,78.18,78.18,78.13,78.14,30324.0
2015-07-31 13:20:00,78.13,78.15,78.12,78.14,11850.0,78.13,78.15,78.12,78.14,11850.0
2015-07-31 13:25:00,78.15,78.19,78.09,78.1,24100.0,78.15,78.19,78.09,78.1,24100.0
2015-07-31 13:30:00,78.11,78.14,78.06,78.13,14628.0,78.11,78.14,78.06,78.13,14628.0
2015-07-31 13:35:00,78.14,78.16,78.08,78.1,32250.0,78.14,78.16,78.08,78.1,32250.0
2015-07-31 13:40:00,78.08,78.13,78.08,78.11,20875.0,78.08,78.13,78.08,78.11,20875.0
2015-07-31 13:45:00,78.11,78.15,78.11,78.15,9800.0,78.11,78.15,78.11,78.15,9800.0
2015-07-31 13:50:00,78.15,78.18,78.12,78.16,7392.0,78.15,78.18,78.12,78.16,7392.0
2015-07-31 13:55:00,78.15,78.2,78.15,78.16,15300.0,78.15,78.2,78.15,78.16,15300.0
2015-07-31 14:00:00,78.16,78.19,78.13,78.18,12280.0,78.16,78.19,78.13,78.18,12280.0
2015-07-31 14:05:00,78.18,78.25,78.15,78.19,16019.0,78.18,78.25,78.15,78.19,16019.0
2015-07-31 14:10:00,78.2,78.2,78.14,78.16,19263.0,78.2,78.2,78.14,78.16,19263.0
2015-07-31 14:15:00,78.15,78.19,78.11,78.15,19335.0,78.15,78.19,78.11,78.15,19335.0
2015-07-31 14:20:00,78.15,78.16,78.1,78.15,29786.0,78.15,78.16,78.1,78.15,29786.0
2015-07-31 14:25:00,78.14,78.14,78.08,78.08,18911.0,78.14,78.14,78.08,78.08,18911.0
2015-07-31 14:30:00,78.08,78.1,78.02,78.03,16942.0,78.08,78.1,78.02,78.03,16942.0
2015-07-31 14:35:00,78.0,78.02,77.94,78.02,22168.0,78.0,78.02,77.94,78.02,22168.0
2015-07-31 14:40:00,78.01,78.05,77.98,78.05,15825.0,78.01,78.05,77.98,78.05,15825.0
2015-07-31 14:45:00,78.05,78.1,78.01,78.09,15786.0,78.05,78.1,78.01,78.09,15786.0
2015-07-31 14:50:00,78.1,78.11,78.06,78.06,9175.0,78.1,78.11,78.06,78.06,9175.0
2015-07-31 14:55:00,78.06,78.08,78.04,78.08,13735.0,78.06,78.08,78.04,78.08,13735.0
2015-07-31 15:00:00,78.1,78.12,78.07,78.1,22561.0,78.1,78.12,78.07,78.1,22561.0
2015-07-31 15:05:00,78.09,78.09,78.01,78.01,22988.0,78.09,78.09,78.01,78.01,22988.0
2015-07-31 15:10:00,78.01,78.03,77.97,78.0,39703.0,78.01,78.03,77.97,78.0,39703.0
2015-07-31 15:15:00,78.01,78.09,78.01,78.07,17648.0,78.01,78.09,78.01,78.07,17648.0
2015-07-31 15:20:00,78.08,78.08,77.98,78.02,19398.0,78.08,78.08,77.98,78.02,19398.0
2015-07-31 15:25:00,78.01,78.03,77.96,77.97,26517.0,78.01,78.03,77.96,77.97,26517.0
2015-07-31 15:30:00,77.99,78.05,77.99,78.02,19520.0,77.99,78.05,77.99,78.02,19520.0
2015-07-31 15:35:00,78.02,78.03,78.0,78.02,21470.0,78.02,78.03,78.0,78.02,21470.0
2015-07-31 15:40:00,78.02,78.1,77.99,78.08,32427.0,78.02,78.1,77.99,78.08,32427.0
2015-07-31 15:45:00,78.07,78.08,77.99,78.0,27084.0,78.07,78.08,77.99,78.0,27084.0
2015-07-31 15:50:00,78.0,78.04,77.93,78.04,94618.0,78.0,78.04,77.93,78.04,94618.0
2015-07-31 15:55:00,78.04,78.06,77.99,78.05,87735.0,78.04,78.06,77.99,78.05,87735.0
2015-08-03 09:30:00,78.05,78.27,78.05,78.09,27036.0,78.05,78.27,78.05,78.09,27036.0
2015-08-03 09:35:00,78.13,78.13,77.98,78.07,4815.0,78.13,78.13,77.98,78.07,4815.0
2015-08-03 09:40:00,78.08,78.11,77.92,77.98,15401.0,78.08,78.11,77.92,77.98,15401.0
2015-08-03 09:45:00,78.11,78.18,77.88,78.02,15729.0,78.11,78.18,77.88,78.02,15729.0
2015-08-03 09:50:00,78.02,78.02,77.92,77.93,9300.0,78.02,78.02,77.92,77.93,9300.0
2015-08-03 09:55:00,77.94,78.15,77.94,78.08,6524.0,77.94,78.15,77.94,78.08,6524.0
2015-08-03 10:00:00,78.08,78.1,77.97,78.04,6276.0,78.08,78.1,77.97,78.04,6276.0
2015-08-03 10:05:00,78.06,78.16,77.97,78.01,8174.0,78.06,78.16,77.97,78.01,8174.0
2015-08-03 10:10:00,78.09,78.11,77.97,78.0,9871.0,78.09,78.11,77.97,78.0,9871.0
2015-08-03 10:15:00,77.96,78.05,77.93,78.04,16099.0,77.96,78.05,77.93,78.04,16099.0
2015-08-03 10:20:00,78.03,78.09,78.01,78.05,11387.0,78.03,78.09,78.01,78.05,11387.0
2015-08-03 10:25:00,78.05,78.07,77.96,78.02,14536.0,78.05,78.07,77.96,78.02,14536.0
2015-08-03 10:30:00,78.01,78.08,77.98,78.02,10411.0,78.01,78.08,77.98,78.02,10411.0
2015-08-03 10:35:00,78.02,78.02,77.93,77.99,12629.0,78.02,78.02,77.93,77.99,12629.0
2015-08-03 10:40:00,77.97,78.07,77.96,78.03,8278.0,77.97,78.07,77.96,78.03,8278.0
2015-08-03 10:45:00,78.02,78.07,77.89,78.07,32427.0,78.02,78.07,77.89,78.07,32427.0
2015-08-03 10:50:00,78.06,78.06,77.9,77.91,44162.0,78.06,78.06,77.9,77.91,44162.0
2015-08-03 10:55:00,77.92,77.99,77.87,77.94,13769.0,77.92,77.99,77.87,77.94,13769.0
2015-08-03 11:00:00,77.94,77.98,77.88,77.89,7172.0,77.94,77.98,77.88,77.89,7172.0
2015-08-03 11:05:00,77.91,77.91,77.81,77.91,17400.0,77.91,77.91,77.81,77.91,17400.0
2015-08-03 11:10:00,77.91,77.93,77.89,77.91,7300.0,77.91,77.93,77.89,77.91,7300.0
2015-08-03 11:15:00,77.93,77.98,77.89,77.98,8242.0,77.93,77.98,77.89,77.98,8242.0
2015-08-03 11:20:00,77.98,78.04,77.98,77.99,9587.0,77.98,78.04,77.98,77.99,9587.0
2015-08-03 11:25:00,78.0,78.05,78.0,78.03,9279.0,78.0,78.05,78.0,78.03,9279.0
2015-08-03 11:30:00,78.04,78.09,78.04,78.09,4815.0,78.04,78.09,78.04,78.09,4815.0
2015-08-03 11:35:00,78.09,78.11,78.08,78.1,2457.0,78.09,78.11,78.08,78.1,2457.0
2015-08-03 11:40:00,78.08,78.23,78.08,78.23,14810.0,78.08,78.23,78.08,78.23,14810.0
2015-08-03 11:45:00,78.24,78.24,78.21,78.21,4781.0,78.24,78.24,78.21,78.21,4781.0
2015-08-03 11:50:00,78.22,78.22,78.13,78.13,6114.0,78.22,78.22,78.13,78.13,6114.0
2015-08-03 11:55:00,78.15,78.22,78.15,78.18,16345.0,78.15,78.22,78.15,78.18,16345.0
2015-08-03 12:00:00,78.18,78.21,78.09,78.11,8999.0,78.18,78.21,78.09,78.11,8999.0
2015-08-03 12:05:00,78.1,78.11,78.06,78.09,6220.0,78.1,78.11,78.06,78.09,6220.0
2015-08-03 12:10:00,78.07,78.1,78.06,78.07,9211.0,78.07,78.1,78.06,78.07,9211.0
2015-08-03 12:15:00,78.07,78.07,78.0,78.03,6573.0,78.07,78.07,78.0,78.03,6573.0
2015-08-03 12:20:00,78.02,78.04,78.01,78.02,2521.0,78.02,78.04,78.01,78.02,2521.0
2015-08-03 12:25:00,78.02,78.06,78.0,78.06,4332.0,78.02,78.06,78.0,78.06,4332.0
2015-08-03 12:30:00,78.06,78.06,77.88,77.88,5575.0,78.06,78.06,77.88,77.88,5575.0
2015-08-03 12:35:00,77.88,77.89,77.82,77.87,8438.0,77.88,77.89,77.82,77.87,8438.0
2015-08-03 12:40:00,77.85,77.88,77.81,77.82,4450.0,77.85,77.88,77.81,77.82,4450.0
2015-08-03 12:45:00,77.82,77.83,77.72,77.73,24665.0,77.82,77.83,77.72,77.73,24665.0
2015-08-03 12:50:00,77.74,77.8,77.7,77.76,16655.0,77.74,77.8,77.7,77.76,16655.0
2015-08-03 12:55:00,77.75,77.8,77.72,77.77,10192.0,77.75,77.8,77.72,77.77,10192.0
2015-08-03 13:00:00,77.75,77.75,77.64,77.71,7200.0,77.75,77.75,77.64,77.71,7200.0
2015-08-03 13:05:00,77.72,77.72,77.62,77.64,6950.0,77.72,77.72,77.62,77.64,6950.0
2015-08-03 13:10:00,77.63,77.66,77.6,77.63,7400.0,77.63,77.66,77.6,77.63,7400.0
2015-08-03 13:15:00,77.6,77.66,77.6,77.63,5382.0,77.6,77.66,77.6,77.63,5382.0
2015-08-03 13:20:00,77.63,77.72,77.62,77.68,13708.0,77.63,77.72,77.62,77.68,13708.0
2015-08-03 13:25:00,77.67,77.79,77.66,77.78,4610.0,77.67,77.79,77.66,77.78,4610.0
2015-08-03 13:30:00,77.76,77.78,77.7,77.77,5150.0,77.76,77.78,77.7,77.77,5150.0
2015-08-03 13:35:00,77.77,77.79,77.73,77.74,4281.0,77.77,77.79,77.73,77.74,4281.0
2015-08-03 13:40:00,77.76,77.8,77.75,77.78,5608.0,77.76,77.8,77.75,77.78,5608.0
2015-08-03 13:45:00,77.77,77.81,77.74,77.81,4247.0,77.77,77.81,77.74,77.81,4247.0
2015-08-03 13:50:00,77.84,77.87,77.81,77.82,3579.0,77.84,77.87,77.81,77.82,3579.0
2015-08-03 13:55:00,77.8,77.84,77.79,77.8,4200.0,77.8,77.84,77.79,77.8,4200.0
2015-08-03 14:00:00,77.78,77.78,77.64,77.64,14063.0,77.78,77.78,77.64,77.64,14063.0
2015-08-03 14:05:00,77.64,77.64,77.57,77.58,33164.0,77.64,77.64,77.57,77.58,33164.0
2015-08-03 14:10:00,77.59,77.61,77.47,77.47,44388.0,77.59,77.61,77.47,77.47,44388.0
2015-08-03 14:15:00,77.48,77.57,77.43,77.43,14578.0,77.48,77.57,77.43,77.43,14578.0
2015-08-03 14:20:00,77.44,77.49,77.39,77.48,6920.0,77.44,77.49,77.39,77.48,6920.0
2015-08-03 14:25:00,77.47,77.47,77.39,77.44,6423.0,77.47,77.47,77.39,77.44,6423.0
2015-08-03 14:30:00,77.43,77.5,77.42,77.5,8214.0,77.43,77.5,77.42,77.5,8214.0
2015-08-03 14:35:00,77.52,77.59,77.47,77.55,12340.0,77.52,77.59,77.47,77.55,12340.0
2015-08-03 14:40:00,77.55,77.58,77.54,77.54,5654.0,77.55,77.58,77.54,77.54,5654.0
2015-08-03 14:45:00,77.53,77.53,77.44,77.46,8446.0,77.53,77.53,77.44,77.46,8446.0
2015-08-03 14:50:00,77.46,77.47,77.38,77.42,4850.0,77.46,77.47,77.38,77.42,4850.0
2015-08-03 14:55:00,77.39,77.4,77.31,77.4,15511.0,77.39,77.4,77.31,77.4,15511.0
2015-08-03 15:00:00,77.4,77.45,77.33,77.4,10998.0,77.4,77.45,77.33,77.4,10998.0
2015-08-03 15:05:00,77.41,77.41,77.33,77.35,8665.0,77.41,77.41,77.33,77.35,8665.0
2015-08-03 15:10:00,77.35,77.41,77.32,77.39,8735.0,77.35,77.41,77.32,77.39,8735.0
2015-08-03 15:15:00,77.37,77.4,77.31,77.38,12493.0,77.37,77.4,77.31,77.38,12493.0
2015-08-03 15:20:00,77.37,77.39,77.3,77.36,10911.0,77.37,77.39,77.3,77.36,10911.0
2015-08-03 15:25:00,77.37,77.4,77.31,77.37,12090.0,77.37,77.4,77.31,77.37,12090.0
2015-08-03 15:30:00,77.38,77.44,77.31,77.39,19413.0,77.38,77.44,77.31,77.39,19413.0
2015-08-03 15:35:00,77.39,77.53,77.37,77.52,14568.0,77.39,77.53,77.37,77.52,14568.0
2015-08-03 15:40:00,77.53,77.67,77.52,77.62,8423.0,77.53,77.67,77.52,77.62,8423.0
2015-08-03 15:45:00,77.61,77.63,77.57,77.58,14223.0,77.61,77.63,77.57,77.58,14223.0
2015-08-03 15:50:00,77.58,77.59,77.53,77.58,27427.0,77.58,77.59,77.53,77.58,27427.0
2015-08-03 15:55:00,77.58,77.67,77.52,77.67,68103.0,77.58,77.67,77.52,77.67,68103.0
2015-08-04 09:30:00,77.77,78.09,77.6,77.86,26191.0,77.77,78.09,77.6,77.86,26191.0
2015-08-04 09:35:00,77.8,77.85,77.62,77.66,4206.0,77.8,77.85,77.62,77.66,4206.0
2015-08-04 09:40:00,77.61,77.88,77.61,77.79,5517.0,77.61,77.88,77.61,77.79,5517.0
2015-08-04 09:45:00,77.77,77.95,77.77,77.93,7033.0,77.77,77.95,77.77,77.93,7033.0
2015-08-04 09:50:00,77.9,78.06,77.9,78.06,11144.0,77.9,78.06,77.9,78.06,11144.0
2015-08-04 09:55:00,78.06,78.07,78.0,78.0,16472.0,78.06,78.07,78.0,78.0,16472.0
2015-08-04 10:00:00,77.98,78.05,77.95,78.02,14677.0,77.98,78.05,77.95,78.02,14677.0
2015-08-04 10:05:00,78.01,78.07,77.98,78.06,14410.0,78.01,78.07,77.98,78.06,14410.0
2015-08-04 10:10:00,78.06,78.22,77.99,78.22,22418.0,78.06,78.22,77.99,78.22,22418.0
2015-08-04 10:15:00,78.23,78.36,78.16,78.27,10639.0,78.23,78.36,78.16,78.27,10639.0
2015-08-04 10:20:00,78.31,78.35,78.28,78.31,5300.0,78.31,78.35,78.28,78.31,5300.0
2015-08-04 10:25:00,78.33,78.52,78.33,78.45,7321.0,78.33,78.52,78.33,78.45,7321.0
2015-08-04 10:30:00,78.5,78.59,78.46,78.57,10317.0,78.5,78.59,78.46,78.57,10317.0
2015-08-04 10:35:00,78.57,78.61,78.53,78.53,12016.0,78.57,78.61,78.53,78.53,12016.0
2015-08-04 10:40:00,78.54,78.55,78.45,78.47,6600.0,78.54,78.55,78.45,78.47,6600.0
2015-08-04 10:45:00,78.47,78.48,78.38,78.39,7324.0,78.47,78.48,78.38,78.39,7324.0
2015-08-04 10:50:00,78.37,78.46,78.31,78.46,6446.0,78.37,78.46,78.31,78.46,6446.0
2015-08-04 10:55:00,78.46,78.46,78.24,78.26,48682.0,78.46,78.46,78.24,78.26,48682.0
2015-08-04 11:00:00,78.26,78.36,78.24,78.34,29595.0,78.26,78.36,78.24,78.34,29595.0
2015-08-04 11:05:00,78.34,78.35,78.2,78.2,16949.0,78.34,78.35,78.2,78.2,16949.0
2015-08-04 11:10:00,78.2,78.26,78.15,78.21,19913.0,78.2,78.26,78.15,78.21,19913.0
2015-08-04 11:15:00,78.21,78.23,78.09,78.11,6179.0,78.21,78.23,78.09,78.11,6179.0
2015-08-04 11:20:00,78.1,78.1,78.01,78.02,9550.0,78.1,78.1,78.01,78.02,9550.0
2015-08-04 11:25:00,78.0,78.03,77.98,77.98,10091.0,78.0,78.03,77.98,77.98,10091.0
2015-08-04 11:30:00,77.98,77.98,77.91,77.95,19404.0,77.98,77.98,77.91,77.95,19404.0
2015-08-04 11:35:00,77.95,77.98,77.87,77.9,16886.0,77.95,77.98,77.87,77.9,16886.0
2015-08-04 11:40:00,77.94,78.04,77.91,78.02,23415.0,77.94,78.04,77.91,78.02,23415.0
2015-08-04 11:45:00,78.02,78.02,77.99,78.02,14782.0,78.02,78.02,77.99,78.02,14782.0
2015-08-04 11:50:00,78.03,78.03,77.9,77.92,16000.0,78.03,78.03,77.9,77.92,16000.0
2015-08-04 11:55:00,77.94,77.97,77.9,77.95,11151.0,77.94,77.97,77.9,77.95,11151.0
2015-08-04 12:00:00,77.93,77.95,77.91,77.91,7458.0,77.93,77.95,77.91,77.91,7458.0
2015-08-04 12:05:00,77.91,78.0,77.9,78.0,8892.0,77.91,78.0,77.9,78.0,8892.0
2015-08-04 12:10:00,78.01,78.03,77.99,78.0,11400.0,78.01,78.03,77.99,78.0,11400.0
2015-08-04 12:15:00,77.99,78.0,77.91,77.99,9631.0,77.99,78.0,77.91,77.99,9631.0
2015-08-04 12:20:00,77.99,77.99,77.94,77.94,9027.0,77.99,77.99,77.94,77.94,9027.0
2015-08-04 12:25:00,77.93,77.96,77.91,77.92,9100.0,77.93,77.96,77.91,77.92,9100.0
2015-08-04 12:30:00,77.92,77.92,77.83,77.83,14800.0,77.92,77.92,77.83,77.83,14800.0
2015-08-04 12:35:00,77.83,77.85,77.75,77.77,11640.0,77.83,77.85,77.75,77.77,11640.0
2015-08-04 12:40:00,77.76,77.76,77.67,77.68,12105.0,77.76,77.76,77.67,77.68,12105.0
2015-08-04 12:45:00,77.69,77.74,77.68,77.74,12200.0,77.69,77.74,77.68,77.74,12200.0
2015-08-04 12:50:00,77.73,77.74,77.68,77.68,7700.0,77.73,77.74,77.68,77.68,7700.0
2015-08-04 12:55:00,77.68,77.71,77.64,77.68,8428.0,77.68,77.71,77.64,77.68,8428.0
2015-08-04 13:00:00,77.67,77.69,77.64,77.67,5400.0,77.67,77.69,77.64,77.67,5400.0
2015-08-04 13:05:00,77.66,77.68,77.64,77.68,3300.0,77.66,77.68,77.64,77.68,3300.0
2015-08-04 13:10:00,77.72,77.73,77.67,77.7,7300.0,77.72,77.73,77.67,77.7,7300.0
2015-08-04 13:15:00,77.71,77.84,77.71,77.84,8630.0,77.71,77.84,77.71,77.84,8630.0
2015-08-04 13:20:00,77.83,77.87,77.81,77.85,7024.0,77.83,77.87,77.81,77.85,7024.0
2015-08-04 13:25:00,77.88,77.93,77.86,77.93,4800.0,77.88,77.93,77.86,77.93,4800.0
2015-08-04 13:30:00,77.93,78.05,77.93,78.0,9800.0,77.93,78.05,77.93,78.0,9800.0
2015-08-04 13:35:00,78.01,78.02,77.97,77.99,2711.0,78.01,78.02,77.97,77.99,2711.0
2015-08-04 13:40:00,77.98,78.02,77.96,77.97,7462.0,77.98,78.02,77.96,77.97,7462.0
2015-08-04 13:45:00,78.02,78.05,77.93,77.93,9232.0,78.02,78.05,77.93,77.93,9232.0
2015-08-04 13:50:00,77.92,77.92,77.79,77.85,3060.0,77.92,77.92,77.79,77.85,3060.0
2015-08-04 13:55:00,77.86,77.89,77.77,77.77,6470.0,77.86,77.89,77.77,77.77,6470.0
2015-08-04 14:00:00,77.77,77.85,77.77,77.82,4693.0,77.77,77.85,77.77,77.82,4693.0
2015-08-04 14:05:00,77.81,77.84,77.73,77.73,6011.0,77.81,77.84,77.73,77.73,6011.0
2015-08-04 14:10:00,77.71,77.73,77.66,77.69,7604.0,77.71,77.73,77.66,77.69,7604.0
2015-08-04 14:15:00,77.69,77.74,77.68,77.74,10240.0,77.69,77.74,77.68,77.74,10240.0
2015-08-04 14:20:00,77.74,77.75,77.63,77.63,8075.0,77.74,77.75,77.63,77.63,8075.0
2015-08-04 14:25:00,77.62,77.7,77.62,77.67,5546.0,77.62,77.7,77.62,77.67,5546.0
2015-08-04 14:30:00,77.67,77.69,77.66,77.69,7200.0,77.67,77.69,77.66,77.69,7200.0
2015-08-04 14:35:00,77.68,77.74,77.65,77.74,11231.0,77.68,77.74,77.65,77.74,11231.0
2015-08-04 14:40:00,77.75,77.87,77.72,77.87,7097.0,77.75,77.87,77.72,77.87,7097.0
2015-08-04 14:45:00,77.85,77.93,77.83,77.93,6605.0,77.85,77.93,77.83,77.93,6605.0
2015-08-04 14:50:00,77.92,77.92,77.83,77.85,8550.0,77.92,77.92,77.83,77.85,8550.0
2015-08-04 14:55:00,77.84,77.9,77.82,77.85,9499.0,77.84,77.9,77.82,77.85,9499.0
2015-08-04 15:00:00,77.86,77.88,77.79,77.79,12705.0,77.86,77.88,77.79,77.79,12705.0
2015-08-04 15:05:00,77.79,77.81,77.73,77.75,18195.0,77.79,77.81,77.73,77.75,18195.0
2015-08-04 15:10:00,77.75,77.77,77.71,77.74,8198.0,77.75,77.77,77.71,77.74,8198.0
2015-08-04 15:15:00,77.76,77.8,77.75,77.76,9095.0,77.76,77.8,77.75,77.76,9095.0
2015-08-04 15:20:00,77.75,77.76,77.7,77.76,9900.0,77.75,77.76,77.7,77.76,9900.0
2015-08-04 15:25:00,77.76,77.78,77.72,77.74,9365.0,77.76,77.78,77.72,77.74,9365.0
2015-08-04 15:30:00,77.77,77.81,77.72,77.75,12855.0,77.77,77.81,77.72,77.75,12855.0
2015-08-04 15:35:00,77.75,77.76,77.72,77.74,11047.0,77.75,77.76,77.72,77.74,11047.0
2015-08-04 15:40:00,77.74,77.76,77.68,77.73,11058.0,77.74,77.76,77.68,77.73,11058.0
2015-08-04 15:45:00,77.73,77.76,77.69,77.76,16581.0,77.73,77.76,77.69,77.76,16581.0
2015-08-04 15:50:00,77.75,77.8,77.73,77.79,20098.0,77.75,77.8,77.73,77.79,20098.0
2015-08-04 15:55:00,77.78,77.84,77.75,77.8,70837.0,77.78,77.84,77.75,77.8,70837.0
2015-08-05 09:30:00,78.29,78.33,77.51,78.33,16154.0,78.29,78.33,77.51,78.33,16154.0
2015-08-05 09:35:00,78.3,78.36,78.01,78.02,4404.0,78.3,78.36,78.01,78.02,4404.0
2015-08-05 09:40:00,78.01,78.05,77.82,77.83,7400.0,78.01,78.05,77.82,77.83,7400.0
2015-08-05 09:45:00,77.85,78.45,77.82,78.45,22648.0,77.85,78.45,77.82,78.45,22648.0
2015-08-05 09:50:00,78.43,78.46,78.32,78.32,16150.0,78.43,78.46,78.32,78.32,16150.0
2015-08-05 09:55:00,78.33,78.34,78.18,78.2,10879.0,78.33,78.34,78.18,78.2,10879.0
2015-08-05 10:00:00,78.21,78.35,78.18,78.35,41344.0,78.21,78.35,78.18,78.35,41344.0
2015-08-05 10:05:00,78.37,78.53,78.34,78.44,65818.0,78.37,78.53,78.34,78.44,65818.0
2015-08-05 10:10:00,78.45,78.52,78.42,78.52,6539.0,78.45,78.52,78.42,78.52,6539.0
2015-08-05 10:15:00,78.52,78.56,78.45,78.55,7656.0,78.52,78.56,78.45,78.55,7656.0
2015-08-05 10:20:00,78.54,78.61,78.52,78.59,14941.0,78.54,78.61,78.52,78.59,14941.0
2015-08-05 10:25:00,78.58,78.71,78.57,78.6,12275.0,78.58,78.71,78.57,78.6,12275.0
2015-08-05 10:30:00,78.6,78.62,78.54,78.57,9477.0,78.6,78.62,78.54,78.57,9477.0
2015-08-05 10:35:00,78.54,78.56,78.48,78.48,12192.0,78.54,78.56,78.48,78.48,12192.0
2015-08-05 10:40:00,78.44,78.47,78.39,78.4,7600.0,78.44,78.47,78.39,78.4,7600.0
2015-08-05 10:45:00,78.4,78.47,78.31,78.46,12850.0,78.4,78.47,78.31,78.46,12850.0
2015-08-05 10:50:00,78.46,78.56,78.46,78.53,8611.0,78.46,78.56,78.46,78.53,8611.0
2015-08-05 10:55:00,78.54,78.57,78.52,78.56,3663.0,78.54,78.57,78.52,78.56,3663.0
2015-08-05 11:00:00,78.59,78.69,78.59,78.65,10596.0,78.59,78.69,78.59,78.65,10596.0
2015-08-05 11:05:00,78.67,78.76,78.67,78.75,10100.0,78.67,78.76,78.67,78.75,10100.0
2015-08-05 11:10:00,78.75,78.83,78.75,78.83,4621.0,78.75,78.83,78.75,78.83,4621.0
2015-08-05 11:15:00,78.83,78.89,78.82,78.83,7384.0,78.83,78.89,78.82,78.83,7384.0
2015-08-05 11:20:00,78.82,78.89,78.77,78.85,12850.0,78.82,78.89,78.77,78.85,12850.0
2015-08-05 11:25:00,78.86,78.89,78.83,78.88,11504.0,78.86,78.89,78.83,78.88,11504.0
2015-08-05 11:30:00,78.89,79.03,78.89,79.0,15500.0,78.89,79.03,78.89,79.0,15500.0
2015-08-05 11:35:00,79.0,79.01,78.97,78.98,6428.0,79.0,79.01,78.97,78.98,6428.0
2015-08-05 11:40:00,78.97,79.05,78.97,79.0,11841.0,78.97,79.05,78.97,79.0,11841.0
2015-08-05 11:45:00,79.01,79.05,78.99,78.99,10795.0,79.01,79.05,78.99,78.99,10795.0
2015-08-05 11:50:00,78.99,79.02,78.97,79.01,10067.0,78.99,79.02,78.97,79.01,10067.0
2015-08-05 11:55:00,79.0,79.0,78.9,78.92,15465.0,79.0,79.0,78.9,78.92,15465.0
2015-08-05 12:00:00,78.92,79.0,78.92,78.94,9952.0,78.92,79.0,78.92,78.94,9952.0
2015-08-05 12:05:00,78.92,78.95,78.89,78.91,4100.0,78.92,78.95,78.89,78.91,4100.0
2015-08-05 12:10:00,78.89,78.96,78.88,78.96,7329.0,78.89,78.96,78.88,78.96,7329.0
2015-08-05 12:15:00,78.96,78.96,78.82,78.82,8862.0,78.96,78.96,78.82,78.82,8862.0
2015-08-05 12:20:00,78.81,78.83,78.69,78.69,8118.0,78.81,78.83,78.69,78.69,8118.0
2015-08-05 12:25:00,78.68,78.71,78.66,78.66,8212.0,78.68,78.71,78.66,78.66,8212.0
2015-08-05 12:30:00,78.65,78.66,78.6,78.61,10800.0,78.65,78.66,78.6,78.61,10800.0
2015-08-05 12:35:00,78.61,78.65,78.57,78.58,9771.0,78.61,78.65,78.57,78.58,9771.0
2015-08-05 12:40:00,78.59,78.65,78.51,78.65,8494.0,78.59,78.65,78.51,78.65,8494.0
2015-08-05 12:45:00,78.64,78.73,78.63,78.69,8319.0,78.64,78.73,78.63,78.69,8319.0
2015-08-05 12:50:00,78.68,78.68,78.56,78.6,8965.0,78.68,78.68,78.56,78.6,8965.0
2015-08-05 12:55:00,78.61,78.76,78.61,78.76,14142.0,78.61,78.76,78.61,78.76,14142.0
2015-08-05 13:00:00,78.74,78.75,78.66,78.66,6500.0,78.74,78.75,78.66,78.66,6500.0
2015-08-05 13:05:00,78.66,78.68,78.59,78.59,6889.0,78.66,78.68,78.59,78.59,6889.0
2015-08-05 13:10:00,78.57,78.58,78.53,78.55,6689.0,78.57,78.58,78.53,78.55,6689.0
2015-08-05 13:15:00,78.54,78.55,78.46,78.53,10600.0,78.54,78.55,78.46,78.53,10600.0
2015-08-05 13:20:00,78.54,78.69,78.54,78.69,15700.0,78.54,78.69,78.54,78.69,15700.0
2015-08-05 13:25:00,78.69,78.73,78.67,78.73,10200.0,78.69,78.73,78.67,78.73,10200.0
2015-08-05 13:30:00,78.71,78.71,78.67,78.68,8700.0,78.71,78.71,78.67,78.68,8700.0
2015-08-05 13:35:00,78.68,78.75,78.68,78.7,9602.0,78.68,78.75,78.68,78.7,9602.0
2015-08-05 13:40:00,78.7,78.76,78.7,78.73,8800.0,78.7,78.76,78.7,78.73,8800.0
2015-08-05 13:45:00,78.72,78.73,78.69,78.72,8419.0,78.72,78.73,78.69,78.72,8419.0
2015-08-05 13:50:00,78.72,78.72,78.62,78.63,8200.0,78.72,78.72,78.62,78.63,8200.0
2015-08-05 13:55:00,78.64,78.71,78.64,78.7,9548.0,78.64,78.71,78.64,78.7,9548.0
2015-08-05 14:00:00,78.68,78.74,78.65,78.72,11444.0,78.68,78.74,78.65,78.72,11444.0
2015-08-05 14:05:00,78.72,78.74,78.63,78.63,10674.0,78.72,78.74,78.63,78.63,10674.0
2015-08-05 14:10:00,78.63,78.7,78.58,78.68,19583.0,78.63,78.7,78.58,78.68,19583.0
2015-08-05 14:15:00,78.67,78.71,78.64,78.71,7169.0,78.67,78.71,78.64,78.71,7169.0
2015-08-05 14:20:00,78.74,78.77,78.71,78.75,17829.0,78.74,78.77,78.71,78.75,17829.0
2015-08-05 14:25:00,78.75,78.94,78.75,78.94,23181.0,78.75,78.94,78.75,78.94,23181.0
2015-08-05 14:30:00,78.91,78.97,78.9,78.95,22295.0,78.91,78.97,78.9,78.95,22295.0
2015-08-05 14:35:00,78.95,78.95,78.9,78.9,14561.0,78.95,78.95,78.9,78.9,14561.0
2015-08-05 14:40:00,78.91,78.92,78.8,78.83,22886.0,78.91,78.92,78.8,78.83,22886.0
2015-08-05 14:45:00,78.82,78.86,78.79,78.86,11520.0,78.82,78.86,78.79,78.86,11520.0
2015-08-05 14:50:00,78.85,78.85,78.74,78.74,18306.0,78.85,78.85,78.74,78.74,18306.0
2015-08-05 14:55:00,78.74,78.74,78.66,78.66,13886.0,78.74,78.74,78.66,78.66,13886.0
2015-08-05 15:00:00,78.67,78.77,78.64,78.75,21505.0,78.67,78.77,78.64,78.75,21505.0
2015-08-05 15:05:00,78.75,78.85,78.75,78.8,17343.0,78.75,78.85,78.75,78.8,17343.0
2015-08-05 15:10:00,78.81,78.87,78.8,78.81,16999.0,78.81,78.87,78.8,78.81,16999.0
2015-08-05 15:15:00,78.81,78.82,78.72,78.73,17212.0,78.81,78.82,78.72,78.73,17212.0
2015-08-05 15:20:00,78.72,78.79,78.7,78.77,24432.0,78.72,78.79,78.7,78.77,24432.0
2015-08-05 15:25:00,78.77,78.8,78.74,78.74,14795.0,78.77,78.8,78.74,78.74,14795.0
2015-08-05 15:30:00,78.73,78.74,78.66,78.66,25454.0,78.73,78.74,78.66,78.66,25454.0
2015-08-05 15:35:00,78.66,78.69,78.62,78.64,22859.0,78.66,78.69,78.62,78.64,22859.0
2015-08-05 15:40:00,78.63,78.68,78.6,78.66,33366.0,78.63,78.68,78.6,78.66,33366.0
2015-08-05 15:45:00,78.65,78.66,78.62,78.64,35951.0,78.65,78.66,78.62,78.64,35951.0
2015-08-05 15:50:00,78.63,78.65,78.58,78.58,35568.0,78.63,78.65,78.58,78.58,35568.0
2015-08-05 15:55:00,78.59,78.6,78.57,78.58,63295.0,78.59,78.6,78.57,78.58,63295.0
2015-08-06 09:30:00,79.09,79.26,78.9,78.97,65355.0,79.09,79.26,78.9,78.97,65355.0
2015-08-06 09:35:00,78.91,78.96,78.5,78.59,27481.0,78.91,78.96,78.5,78.59,27481.0
2015-08-06 09:40:00,78.57,78.68,78.49,78.6,31686.0,78.57,78.68,78.49,78.6,31686.0
2015-08-06 09:45:00,78.62,78.77,78.56,78.56,21100.0,78.62,78.77,78.56,78.56,21100.0
2015-08-06 09:50:00,78.53,78.55,78.22,78.31,24384.0,78.53,78.55,78.22,78.31,24384.0
2015-08-06 09:55:00,78.27,78.41,78.23,78.35,12637.0,78.27,78.41,78.23,78.35,12637.0
2015-08-06 10:00:00,78.34,78.34,78.18,78.26,23280.0,78.34,78.34,78.18,78.26,23280.0
2015-08-06 10:05:00,78.24,78.37,78.24,78.36,6935.0,78.24,78.37,78.24,78.36,6935.0
2015-08-06 10:10:00,78.35,78.48,78.33,78.34,14517.0,78.35,78.48,78.33,78.34,14517.0
2015-08-06 10:15:00,78.32,78.32,78.06,78.06,13690.0,78.32,78.32,78.06,78.06,13690.0
2015-08-06 10:20:00,78.09,78.09,77.93,78.02,7000.0,78.09,78.09,77.93,78.02,7000.0
2015-08-06 10:25:00,78.05,78.1,78.0,78.02,6450.0,78.05,78.1,78.0,78.02,6450.0
2015-08-06 10:30:00,78.02,78.1,77.85,77.93,12088.0,78.02,78.1,77.85,77.93,12088.0
2015-08-06 10:35:00,77.91,78.12,77.89,78.12,24210.0,77.91,78.12,77.89,78.12,24210.0
2015-08-06 10:40:00,78.09,78.11,78.02,78.02,6681.0,78.09,78.11,78.02,78.02,6681.0
2015-08-06 10:45:00,78.03,78.03,77.94,77.97,73894.0,78.03,78.03,77.94,77.97,73894.0
2015-08-06 10:50:00,77.98,77.98,77.87,77.94,10577.0,77.98,77.98,77.87,77.94,10577.0
2015-08-06 10:55:00,77.93,77.97,77.88,77.95,13775.0,77.93,77.97,77.88,77.95,13775.0
2015-08-06 11:00:00,77.98,77.98,77.8,77.8,9538.0,77.98,77.98,77.8,77.8,9538.0
2015-08-06 11:05:00,77.8,77.83,77.72,77.79,8923.0,77.8,77.83,77.72,77.79,8923.0
2015-08-06 11:10:00,77.79,77.81,77.72,77.73,6800.0,77.79,77.81,77.72,77.73,6800.0
2015-08-06 11:15:00,77.71,77.86,77.71,77.86,8300.0,77.71,77.86,77.71,77.86,8300.0
2015-08-06 11:20:00,77.83,77.88,77.78,77.84,14300.0,77.83,77.88,77.78,77.84,14300.0
2015-08-06 11:25:00,77.84,77.85,77.77,77.85,16881.0,77.84,77.85,77.77,77.85,16881.0
2015-08-06 11:30:00,77.82,77.84,77.62,77.62,14972.0,77.82,77.84,77.62,77.62,14972.0
2015-08-06 11:35:00,77.62,77.7,77.57,77.64,16891.0,77.62,77.7,77.57,77.64,16891.0
2015-08-06 11:40:00,77.64,77.68,77.58,77.63,8381.0,77.64,77.68,77.58,77.63,8381.0
2015-08-06 11:45:00,77.62,77.8,77.61,77.8,12299.0,77.62,77.8,77.61,77.8,12299.0
2015-08-06 11:50:00,77.82,77.86,77.69,77.7,18599.0,77.82,77.86,77.69,77.7,18599.0
2015-08-06 11:55:00,77.68,77.68,77.5,77.56,11474.0,77.68,77.68,77.5,77.56,11474.0
2015-08-06 12:00:00,77.56,77.73,77.56,77.71,18467.0,77.56,77.73,77.56,77.71,18467.0
2015-08-06 12:05:00,77.71,77.82,77.71,77.78,16559.0,77.71,77.82,77.71,77.78,16559.0
2015-08-06 12:10:00,77.81,77.81,77.59,77.69,13320.0,77.81,77.81,77.59,77.69,13320.0
2015-08-06 12:15:00,77.68,77.73,77.64,77.65,11177.0,77.68,77.73,77.64,77.65,11177.0
2015-08-06 12:20:00,77.66,77.72,77.55,77.71,18312.0,77.66,77.72,77.55,77.71,18312.0
2015-08-06 12:25:00,77.72,77.81,77.71,77.77,14457.0,77.72,77.81,77.71,77.77,14457.0
2015-08-06 12:30:00,77.78,77.83,77.72,77.73,9939.0,77.78,77.83,77.72,77.73,9939.0
2015-08-06 12:35:00,77.72,77.72,77.58,77.6,8077.0,77.72,77.72,77.58,77.6,8077.0
2015-08-06 12:40:00,77.59,77.8,77.59,77.8,12256.0,77.59,77.8,77.59,77.8,12256.0
2015-08-06 12:45:00,77.79,77.87,77.77,77.87,14789.0,77.79,77.87,77.77,77.87,14789.0
2015-08-06 12:50:00,77.86,77.87,77.77,77.8,17265.0,77.86,77.87,77.77,77.8,17265.0
2015-08-06 12:55:00,77.81,77.85,77.77,77.81,8400.0,77.81,77.85,77.77,77.81,8400.0
2015-08-06 13:00:00,77.8,77.87,77.76,77.84,7694.0,77.8,77.87,77.76,77.84,7694.0
2015-08-06 13:05:00,77.85,77.91,77.83,77.87,14700.0,77.85,77.91,77.83,77.87,14700.0
2015-08-06 13:10:00,77.88,77.98,77.88,77.98,24713.0,77.88,77.98,77.88,77.98,24713.0
2015-08-06 13:15:00,78.0,78.04,77.96,78.03,15983.0,78.0,78.04,77.96,78.03,15983.0
2015-08-06 13:20:00,78.03,78.06,77.96,78.04,31506.0,78.03,78.06,77.96,78.04,31506.0
2015-08-06 13:25:00,78.03,78.16,78.03,78.16,67781.0,78.03,78.16,78.03,78.16,67781.0
2015-08-06 13:30:00,78.15,78.24,78.15,78.22,20920.0,78.15,78.24,78.15,78.22,20920.0
2015-08-06 13:35:00,78.23,78.28,78.21,78.23,20084.0,78.23,78.28,78.21,78.23,20084.0
2015-08-06 13:40:00,78.24,78.28,78.23,78.26,10556.0,78.24,78.28,78.23,78.26,10556.0
2015-08-06 13:45:00,78.26,78.41,78.25,78.37,20955.0,78.26,78.41,78.25,78.37,20955.0
2015-08-06 13:50:00,78.38,78.38,78.24,78.24,12744.0,78.38,78.38,78.24,78.24,12744.0
2015-08-06 13:55:00,78.24,78.26,78.12,78.12,103281.0,78.24,78.26,78.12,78.12,103281.0
2015-08-06 14:00:00,78.1,78.11,77.91,77.94,35458.0,78.1,78.11,77.91,77.94,35458.0
2015-08-06 14:05:00,77.94,78.06,77.91,77.93,33244.0,77.94,78.06,77.91,77.93,33244.0
2015-08-06 14:10:00,77.91,77.95,77.84,77.94,17049.0,77.91,77.95,77.84,77.94,17049.0
2015-08-06 14:15:00,77.96,77.98,77.86,77.91,19570.0,77.96,77.98,77.86,77.91,19570.0
2015-08-06 14:20:00,77.92,77.92,77.85,77.9,19307.0,77.92,77.92,77.85,77.9,19307.0
2015-08-06 14:25:00,77.9,77.92,77.87,77.92,17800.0,77.9,77.92,77.87,77.92,17800.0
2015-08-06 14:30:00,77.92,77.97,77.89,77.93,29610.0,77.92,77.97,77.89,77.93,29610.0
2015-08-06 14:35:00,77.92,77.95,77.87,77.9,22465.0,77.92,77.95,77.87,77.9,22465.0
2015-08-06 14:40:00,77.9,77.92,77.88,77.88,22090.0,77.9,77.92,77.88,77.88,22090.0
2015-08-06 14:45:00,77.88,77.91,77.86,77.86,11819.0,77.88,77.91,77.86,77.86,11819.0
2015-08-06 14:50:00,77.88,77.88,77.8,77.85,11394.0,77.88,77.88,77.8,77.85,11394.0
2015-08-06 14:55:00,77.87,77.9,77.78,77.79,11948.0,77.87,77.9,77.78,77.79,11948.0
2015-08-06 15:00:00,77.79,77.87,77.74,77.74,24507.0,77.79,77.87,77.74,77.74,24507.0
2015-08-06 15:05:00,77.74,77.79,77.69,77.73,12695.0,77.74,77.79,77.69,77.73,12695.0
2015-08-06 15:10:00,77.73,77.77,77.7,77.72,15994.0,77.73,77.77,77.7,77.72,15994.0
2015-08-06 15:15:00,77.71,77.73,77.66,77.67,40655.0,77.71,77.73,77.66,77.67,40655.0
2015-08-06 15:20:00,77.67,77.67,77.54,77.56,18616.0,77.67,77.67,77.54,77.56,18616.0
2015-08-06 15:25:00,77.57,77.61,77.56,77.57,18660.0,77.57,77.61,77.56,77.57,18660.0
2015-08-06 15:30:00,77.56,77.61,77.51,77.55,17662.0,77.56,77.61,77.51,77.55,17662.0
2015-08-06 15:35:00,77.55,77.55,77.45,77.47,56230.0,77.55,77.55,77.45,77.47,56230.0
2015-08-06 15:40:00,77.47,77.53,77.41,77.53,99081.0,77.47,77.53,77.41,77.53,99081.0
2015-08-06 15:45:00,77.55,77.64,77.53,77.59,24937.0,77.55,77.64,77.53,77.59,24937.0
2015-08-06 15:50:00,77.53,77.61,77.5,77.59,55658.0,77.53,77.61,77.5,77.59,55658.0
2015-08-06 15:55:00,77.6,77.72,77.58,77.6,191891.0,77.6,77.72,77.58,77.6,191891.0
2015-08-07 09:30:00,76.68,77.62,76.11,77.27,27563.0,76.68,77.62,76.11,77.27,27563.0
2015-08-07 09:35:00,77.32,77.49,77.21,77.36,7964.0,77.32,77.49,77.21,77.36,7964.0
2015-08-07 09:40:00,77.35,77.35,77.09,77.09,3600.0,77.35,77.35,77.09,77.09,3600.0
2015-08-07 09:45:00,77.08,77.11,77.0,77.09,55630.0,77.08,77.11,77.0,77.09,55630.0
2015-08-07 09:50:00,77.09,77.56,77.07,77.56,17468.0,77.09,77.56,77.07,77.56,17468.0
2015-08-07 09:55:00,77.53,77.58,77.46,77.56,19544.0,77.53,77.58,77.46,77.56,19544.0
2015-08-07 10:00:00,77.57,77.69,77.5,77.65,12623.0,77.57,77.69,77.5,77.65,12623.0
2015-08-07 10:05:00,77.63,77.72,77.59,77.64,17844.0,77.63,77.72,77.59,77.64,17844.0
2015-08-07 10:10:00,77.62,77.67,77.54,77.54,15810.0,77.62,77.67,77.54,77.54,15810.0
2015-08-07 10:15:00,77.54,77.54,77.33,77.38,13140.0,77.54,77.54,77.33,77.38,13140.0
2015-08-07 10:20:00,77.32,77.33,77.04,77.04,13967.0,77.32,77.33,77.04,77.04,13967.0
2015-08-07 10:25:00,77.05,77.13,77.0,77.08,12483.0,77.05,77.13,77.0,77.08,12483.0
2015-08-07 10:30:00,77.08,77.13,77.02,77.13,9798.0,77.08,77.13,77.02,77.13,9798.0
2015-08-07 10:35:00,77.12,77.36,77.12,77.33,14910.0,77.12,77.36,77.12,77.33,14910.0
2015-08-07 10:40:00,77.34,77.34,77.21,77.26,9454.0,77.34,77.34,77.21,77.26,9454.0
2015-08-07 10:45:00,77.26,77.4,77.19,77.4,12117.0,77.26,77.4,77.19,77.4,12117.0
2015-08-07 10:50:00,77.41,77.51,77.3,77.3,10800.0,77.41,77.51,77.3,77.3,10800.0
2015-08-07 10:55:00,77.25,77.32,77.17,77.2,8911.0,77.25,77.32,77.17,77.2,8911.0
2015-08-07 11:00:00,77.19,77.21,77.06,77.06,7500.0,77.19,77.21,77.06,77.06,7500.0
2015-08-07 11:05:00,77.05,77.07,76.94,76.96,17335.0,77.05,77.07,76.94,76.96,17335.0
2015-08-07 11:10:00,76.98,77.02,76.87,76.88,16253.0,76.98,77.02,76.87,76.88,16253.0
2015-08-07 11:15:00,76.89,77.02,76.77,76.77,16256.0,76.89,77.02,76.77,76.77,16256.0
2015-08-07 11:20:00,76.77,76.83,76.76,76.76,8698.0,76.77,76.83,76.76,76.76,8698.0
2015-08-07 11:25:00,76.75,76.87,76.71,76.82,18016.0,76.75,76.87,76.71,76.82,18016.0
2015-08-07 11:30:00,76.8,76.82,76.65,76.66,15489.0,76.8,76.82,76.65,76.66,15489.0
2015-08-07 11:35:00,76.67,76.67,76.53,76.53,46946.0,76.67,76.67,76.53,76.53,46946.0
2015-08-07 11:40:00,76.52,76.56,76.45,76.48,42336.0,76.52,76.56,76.45,76.48,42336.0
2015-08-07 11:45:00,76.49,76.49,76.4,76.46,30921.0,76.49,76.49,76.4,76.46,30921.0
2015-08-07 11:50:00,76.48,76.52,76.43,76.48,25111.0,76.48,76.52,76.43,76.48,25111.0
2015-08-07 11:55:00,76.49,76.74,76.45,76.69,32130.0,76.49,76.74,76.45,76.69,32130.0
2015-08-07 12:00:00,76.69,76.69,76.53,76.53,14196.0,76.69,76.69,76.53,76.53,14196.0
2015-08-07 12:05:00,76.52,76.58,76.52,76.56,17482.0,76.52,76.58,76.52,76.56,17482.0
2015-08-07 12:10:00,76.57,76.61,76.52,76.54,18769.0,76.57,76.61,76.52,76.54,18769.0
2015-08-07 12:15:00,76.55,76.61,76.54,76.6,3800.0,76.55,76.61,76.54,76.6,3800.0
2015-08-07 12:20:00,76.6,76.6,76.47,76.55,15794.0,76.6,76.6,76.47,76.55,15794.0
2015-08-07 12:25:00,76.56,76.6,76.54,76.54,7100.0,76.56,76.6,76.54,76.54,7100.0
2015-08-07 12:30:00,76.53,76.54,76.48,76.49,7400.0,76.53,76.54,76.48,76.49,7400.0
2015-08-07 12:35:00,76.49,76.52,76.43,76.52,10700.0,76.49,76.52,76.43,76.52,10700.0
2015-08-07 12:40:00,76.5,76.61,76.5,76.6,13555.0,76.5,76.61,76.5,76.6,13555.0
2015-08-07 12:45:00,76.56,76.6,76.5,76.59,11701.0,76.56,76.6,76.5,76.59,11701.0
2015-08-07 12:50:00,76.58,76.59,76.54,76.57,13476.0,76.58,76.59,76.54,76.57,13476.0
2015-08-07 12:55:00,76.59,76.59,76.51,76.55,6611.0,76.59,76.59,76.51,76.55,6611.0
2015-08-07 13:00:00,76.52,76.56,76.47,76.53,25400.0,76.52,76.56,76.47,76.53,25400.0
2015-08-07 13:05:00,76.51,76.52,76.36,76.48,33478.0,76.51,76.52,76.36,76.48,33478.0
2015-08-07 13:10:00,76.48,76.49,76.35,76.36,9309.0,76.48,76.49,76.35,76.36,9309.0
2015-08-07 13:15:00,76.34,76.48,76.34,76.46,8271.0,76.34,76.48,76.34,76.46,8271.0
2015-08-07 13:20:00,76.45,76.55,76.43,76.54,10490.0,76.45,76.55,76.43,76.54,10490.0
2015-08-07 13:25:00,76.55,76.56,76.5,76.56,6504.0,76.55,76.56,76.5,76.56,6504.0
2015-08-07 13:30:00,76.56,76.63,76.56,76.58,5765.0,76.56,76.63,76.56,76.58,5765.0
2015-08-07 13:35:00,76.6,76.63,76.56,76.58,8292.0,76.6,76.63,76.56,76.58,8292.0
2015-08-07 13:40:00,76.57,76.66,76.54,76.57,9600.0,76.57,76.66,76.54,76.57,9600.0
2015-08-07 13:45:00,76.57,76.67,76.52,76.66,13150.0,76.57,76.67,76.52,76.66,13150.0
2015-08-07 13:50:00,76.67,76.67,76.57,76.57,5622.0,76.67,76.67,76.57,76.57,5622.0
2015-08-07 13:55:00,76.57,76.64,76.49,76.64,8100.0,76.57,76.64,76.49,76.64,8100.0
2015-08-07 14:00:00,76.61,76.63,76.57,76.62,6400.0,76.61,76.63,76.57,76.62,6400.0
2015-08-07 14:05:00,76.6,76.78,76.6,76.76,26514.0,76.6,76.78,76.6,76.76,26514.0
2015-08-07 14:10:00,76.75,76.83,76.72,76.81,11402.0,76.75,76.83,76.72,76.81,11402.0
2015-08-07 14:15:00,76.81,76.81,76.7,76.7,9324.0,76.81,76.81,76.7,76.7,9324.0
2015-08-07 14:20:00,76.68,76.82,76.68,76.81,8353.0,76.68,76.82,76.68,76.81,8353.0
2015-08-07 14:25:00,76.81,76.87,76.76,76.79,9634.0,76.81,76.87,76.76,76.79,9634.0
2015-08-07 14:30:00,76.76,76.78,76.7,76.71,10812.0,76.76,76.78,76.7,76.71,10812.0
2015-08-07 14:35:00,76.71,76.81,76.71,76.77,12101.0,76.71,76.81,76.71,76.77,12101.0
2015-08-07 14:40:00,76.76,76.8,76.73,76.79,8850.0,76.76,76.8,76.73,76.79,8850.0
2015-08-07 14:45:00,76.8,76.87,76.78,76.87,11382.0,76.8,76.87,76.78,76.87,11382.0
2015-08-07 14:50:00,76.87,76.98,76.87,76.9,16807.0,76.87,76.98,76.87,76.9,16807.0
2015-08-07 14:55:00,76.88,76.91,76.85,76.91,8766.0,76.88,76.91,76.85,76.91,8766.0
2015-08-07 15:00:00,76.92,77.05,76.92,77.04,14815.0,76.92,77.05,76.92,77.04,14815.0
2015-08-07 15:05:00,77.05,77.14,77.02,77.14,21562.0,77.05,77.14,77.02,77.14,21562.0
2015-08-07 15:10:00,77.14,77.14,77.06,77.09,26268.0,77.14,77.14,77.06,77.09,26268.0
2015-08-07 15:15:00,77.09,77.16,77.05,77.16,17023.0,77.09,77.16,77.05,77.16,17023.0
2015-08-07 15:20:00,77.17,77.35,77.17,77.32,31166.0,77.17,77.35,77.17,77.32,31166.0
2015-08-07 15:25:00,77.32,77.42,77.29,77.39,29024.0,77.32,77.42,77.29,77.39,29024.0
2015-08-07 15:30:00,77.4,77.47,77.34,77.42,24602.0,77.4,77.47,77.34,77.42,24602.0
2015-08-07 15:35:00,77.41,77.41,77.32,77.35,25460.0,77.41,77.41,77.32,77.35,25460.0
2015-08-07 15:40:00,77.35,77.38,77.27,77.29,26192.0,77.35,77.38,77.27,77.29,26192.0
2015-08-07 15:45:00,77.28,77.29,77.15,77.17,56008.0,77.28,77.29,77.15,77.17,56008.0
2015-08-07 15:50:00,77.17,77.25,77.14,77.2,33329.0,77.17,77.25,77.14,77.2,33329.0
2015-08-07 15:55:00,77.2,77.29,77.17,77.27,71552.0,77.2,77.29,77.17,77.27,71552.0
2015-08-10 09:30:00,78.0,78.41,77.89,77.95,33783.0,78.0,78.41,77.89,77.95,33783.0
2015-08-10 09:35:00,77.91,78.32,77.91,78.04,16073.0,77.91,78.32,77.91,78.04,16073.0
2015-08-10 09:40:00,78.03,78.16,77.85,78.16,16016.0,78.03,78.16,77.85,78.16,16016.0
2015-08-10 09:45:00,78.16,78.25,78.04,78.11,42095.0,78.16,78.25,78.04,78.11,42095.0
2015-08-10 09:50:00,78.12,78.27,78.12,78.25,15360.0,78.12,78.27,78.12,78.25,15360.0
2015-08-10 09:55:00,78.25,78.3,78.17,78.29,12094.0,78.25,78.3,78.17,78.29,12094.0
2015-08-10 10:00:00,78.3,78.36,78.12,78.12,17968.0,78.3,78.36,78.12,78.12,17968.0
2015-08-10 10:05:00,78.14,78.17,78.04,78.06,10600.0,78.14,78.17,78.04,78.06,10600.0
2015-08-10 10:10:00,78.06,78.08,78.01,78.05,9696.0,78.06,78.08,78.01,78.05,9696.0
2015-08-10 10:15:00,78.07,78.07,77.92,77.93,7500.0,78.07,78.07,77.92,77.93,7500.0
2015-08-10 10:20:00,77.93,77.96,77.88,77.92,11350.0,77.93,77.96,77.88,77.92,11350.0
2015-08-10 10:25:00,77.93,77.93,77.87,77.92,9448.0,77.93,77.93,77.87,77.92,9448.0
2015-08-10 10:30:00,77.91,77.91,77.73,77.73,13270.0,77.91,77.91,77.73,77.73,13270.0
2015-08-10 10:35:00,77.74,77.82,77.71,77.81,8956.0,77.74,77.82,77.71,77.81,8956.0
2015-08-10 10:40:00,77.79,77.92,77.75,77.92,5900.0,77.79,77.92,77.75,77.92,5900.0
2015-08-10 10:45:00,77.91,78.0,77.9,77.97,9885.0,77.91,78.0,77.9,77.97,9885.0
2015-08-10 10:50:00,77.98,77.99,77.74,77.79,18750.0,77.98,77.99,77.74,77.79,18750.0
2015-08-10 10:55:00,77.78,77.93,77.73,77.91,5525.0,77.78,77.93,77.73,77.91,5525.0
2015-08-10 11:00:00,77.91,77.99,77.89,77.96,5000.0,77.91,77.99,77.89,77.96,5000.0
2015-08-10 11:05:00,77.98,78.01,77.89,77.97,17275.0,77.98,78.01,77.89,77.97,17275.0
2015-08-10 11:10:00,77.98,77.99,77.95,77.97,5201.0,77.98,77.99,77.95,77.97,5201.0
2015-08-10 11:15:00,77.96,78.0,77.89,77.94,9864.0,77.96,78.0,77.89,77.94,9864.0
2015-08-10 11:20:00,77.91,77.95,77.91,77.94,1601.0,77.91,77.95,77.91,77.94,1601.0
2015-08-10 11:25:00,77.95,77.95,77.84,77.88,12530.0,77.95,77.95,77.84,77.88,12530.0
2015-08-10 11:30:00,77.9,77.94,77.89,77.94,6320.0,77.9,77.94,77.89,77.94,6320.0
2015-08-10 11:35:00,77.94,77.99,77.88,77.9,7959.0,77.94,77.99,77.88,77.9,7959.0
2015-08-10 11:40:00,77.9,77.93,77.86,77.89,8773.0,77.9,77.93,77.86,77.89,8773.0
2015-08-10 11:45:00,77.91,77.96,77.88,77.88,15509.0,77.91,77.96,77.88,77.88,15509.0
2015-08-10 11:50:00,77.89,77.92,77.86,77.87,17573.0,77.89,77.92,77.86,77.87,17573.0
2015-08-10 11:55:00,77.88,77.88,77.76,77.77,5499.0,77.88,77.88,77.76,77.77,5499.0
2015-08-10 12:00:00,77.75,77.81,77.74,77.8,5295.0,77.75,77.81,77.74,77.8,5295.0
2015-08-10 12:05:00,77.82,77.82,77.75,77.82,6531.0,77.82,77.82,77.75,77.82,6531.0
2015-08-10 12:10:00,77.8,77.81,77.73,77.76,16575.0,77.8,77.81,77.73,77.76,16575.0
2015-08-10 12:15:00,77.77,77.85,77.77,77.85,5600.0,77.77,77.85,77.77,77.85,5600.0
2015-08-10 12:20:00,77.85,77.9,77.81,77.82,9349.0,77.85,77.9,77.81,77.82,9349.0
2015-08-10 12:25:00,77.82,77.83,77.78,77.79,6520.0,77.82,77.83,77.78,77.79,6520.0
2015-08-10 12:30:00,77.79,77.93,77.78,77.91,6413.0,77.79,77.93,77.78,77.91,6413.0
2015-08-10 12:35:00,77.92,78.02,77.92,78.02,4350.0,77.92,78.02,77.92,78.02,4350.0
2015-08-10 12:40:00,78.02,78.03,78.0,78.02,10720.0,78.02,78.03,78.0,78.02,10720.0
2015-08-10 12:45:00,78.03,78.15,78.03,78.15,10700.0,78.03,78.15,78.03,78.15,10700.0
2015-08-10 12:50:00,78.15,78.17,78.11,78.15,5500.0,78.15,78.17,78.11,78.15,5500.0
2015-08-10 12:55:00,78.15,78.16,78.04,78.1,5256.0,78.15,78.16,78.04,78.1,5256.0
2015-08-10 13:00:00,78.1,78.22,78.09,78.22,11939.0,78.1,78.22,78.09,78.22,11939.0
2015-08-10 13:05:00,78.23,78.25,78.22,78.23,5404.0,78.23,78.25,78.22,78.23,5404.0
2015-08-10 13:10:00,78.26,78.31,78.23,78.29,9929.0,78.26,78.31,78.23,78.29,9929.0
2015-08-10 13:15:00,78.3,78.31,78.25,78.26,7355.0,78.3,78.31,78.25,78.26,7355.0
2015-08-10 13:20:00,78.26,78.28,78.24,78.24,9500.0,78.26,78.28,78.24,78.24,9500.0
2015-08-10 13:25:00,78.26,78.27,78.18,78.18,3075.0,78.26,78.27,78.18,78.18,3075.0
2015-08-10 13:30:00,78.18,78.19,78.15,78.19,3107.0,78.18,78.19,78.15,78.19,3107.0
2015-08-10 13:35:00,78.2,78.29,78.17,78.29,8857.0,78.2,78.29,78.17,78.29,8857.0
2015-08-10 13:40:00,78.3,78.37,78.3,78.34,11254.0,78.3,78.37,78.3,78.34,11254.0
2015-08-10 13:45:00,78.34,78.34,78.29,78.31,6113.0,78.34,78.34,78.29,78.31,6113.0
2015-08-10 13:50:00,78.31,78.31,78.2,78.23,4772.0,78.31,78.31,78.2,78.23,4772.0
2015-08-10 13:55:00,78.24,78.28,78.23,78.28,7169.0,78.24,78.28,78.23,78.28,7169.0
2015-08-10 14:00:00,78.28,78.28,78.15,78.2,8299.0,78.28,78.28,78.15,78.2,8299.0
2015-08-10 14:05:00,78.17,78.18,78.12,78.18,4305.0,78.17,78.18,78.12,78.18,4305.0
2015-08-10 14:10:00,78.19,78.22,78.17,78.21,7052.0,78.19,78.22,78.17,78.21,7052.0
2015-08-10 14:15:00,78.21,78.39,78.21,78.39,11271.0,78.21,78.39,78.21,78.39,11271.0
2015-08-10 14:20:00,78.39,78.41,78.37,78.37,10797.0,78.39,78.41,78.37,78.37,10797.0
2015-08-10 14:25:00,78.37,78.37,78.27,78.32,8100.0,78.37,78.37,78.27,78.32,8100.0
2015-08-10 14:30:00,78.3,78.31,78.27,78.3,7941.0,78.3,78.31,78.27,78.3,7941.0
2015-08-10 14:35:00,78.3,78.35,78.27,78.28,9540.0,78.3,78.35,78.27,78.28,9540.0
2015-08-10 14:40:00,78.27,78.27,78.22,78.22,2900.0,78.27,78.27,78.22,78.22,2900.0
2015-08-10 14:45:00,78.23,78.3,78.23,78.26,8431.0,78.23,78.3,78.23,78.26,8431.0
2015-08-10 14:50:00,78.26,78.26,78.18,78.2,6648.0,78.26,78.26,78.18,78.2,6648.0
2015-08-10 14:55:00,78.19,78.19,78.16,78.17,6604.0,78.19,78.19,78.16,78.17,6604.0
2015-08-10 15:00:00,78.18,78.24,78.18,78.23,10805.0,78.18,78.24,78.18,78.23,10805.0
2015-08-10 15:05:00,78.24,78.27,78.17,78.22,8200.0,78.24,78.27,78.17,78.22,8200.0
2015-08-10 15:10:00,78.22,78.22,78.15,78.18,10733.0,78.22,78.22,78.15,78.18,10733.0
2015-08-10 15:15:00,78.18,78.19,78.07,78.1,13420.0,78.18,78.19,78.07,78.1,13420.0
2015-08-10 15:20:00,78.11,78.15,78.09,78.13,13405.0,78.11,78.15,78.09,78.13,13405.0
2015-08-10 15:25:00,78.13,78.13,78.06,78.07,8479.0,78.13,78.13,78.06,78.07,8479.0
2015-08-10 15:30:00,78.09,78.1,78.05,78.07,11770.0,78.09,78.1,78.05,78.07,11770.0
2015-08-10 15:35:00,78.07,78.08,78.02,78.04,15281.0,78.07,78.08,78.02,78.04,15281.0
2015-08-10 15:40:00,78.04,78.15,78.04,78.15,12280.0,78.04,78.15,78.04,78.15,12280.0
2015-08-10 15:45:00,78.15,78.15,78.07,78.08,18060.0,78.15,78.15,78.07,78.08,18060.0
2015-08-10 15:50:00,78.08,78.11,78.03,78.06,18535.0,78.08,78.11,78.03,78.06,18535.0
2015-08-10 15:55:00,78.06,78.11,78.01,78.11,44079.0,78.06,78.11,78.01,78.11,44079.0
2015-08-11 09:30:00,77.67,77.75,77.23,77.57,23700.0,77.67,77.75,77.23,77.57,23700.0
2015-08-11 09:35:00,77.47,77.88,77.47,77.62,7154.0,77.47,77.88,77.47,77.62,7154.0
2015-08-11 09:40:00,77.63,78.08,77.63,78.01,31906.0,77.63,78.08,77.63,78.01,31906.0
2015-08-11 09:45:00,78.0,78.02,77.75,77.92,14200.0,78.0,78.02,77.75,77.92,14200.0
2015-08-11 09:50:00,77.95,77.96,77.71,77.75,14502.0,77.95,77.96,77.71,77.75,14502.0
2015-08-11 09:55:00,77.76,77.99,77.76,77.9,7924.0,77.76,77.99,77.76,77.9,7924.0
2015-08-11 10:00:00,77.88,77.89,77.74,77.83,14545.0,77.88,77.89,77.74,77.83,14545.0
2015-08-11 10:05:00,77.82,78.0,77.8,77.98,10641.0,77.82,78.0,77.8,77.98,10641.0
2015-08-11 10:10:00,77.98,78.12,77.94,78.12,8000.0,77.98,78.12,77.94,78.12,8000.0
2015-08-11 10:15:00,78.12,78.31,78.08,78.29,9600.0,78.12,78.31,78.08,78.29,9600.0
2015-08-11 10:20:00,78.3,78.35,78.17,78.25,8803.0,78.3,78.35,78.17,78.25,8803.0
2015-08-11 10:25:00,78.28,78.3,78.16,78.16,5300.0,78.28,78.3,78.16,78.16,5300.0
2015-08-11 10:30:00,78.09,78.13,78.02,78.05,9569.0,78.09,78.13,78.02,78.05,9569.0
2015-08-11 10:35:00,78.06,78.06,77.82,77.88,8885.0,78.06,78.06,77.82,77.88,8885.0
2015-08-11 10:40:00,77.9,78.02,77.86,77.97,7293.0,77.9,78.02,77.86,77.97,7293.0
2015-08-11 10:45:00,77.99,78.01,77.85,77.9,5419.0,77.99,78.01,77.85,77.9,5419.0
2015-08-11 10:50:00,77.89,77.92,77.86,77.89,5689.0,77.89,77.92,77.86,77.89,5689.0
2015-08-11 10:55:00,77.88,77.88,77.76,77.78,10949.0,77.88,77.88,77.76,77.78,10949.0
2015-08-11 11:00:00,77.79,77.83,77.75,77.81,7350.0,77.79,77.83,77.75,77.81,7350.0
2015-08-11 11:05:00,77.81,77.82,77.73,77.8,26051.0,77.81,77.82,77.73,77.8,26051.0
2015-08-11 11:10:00,77.81,77.88,77.81,77.88,4814.0,77.81,77.88,77.81,77.88,4814.0
2015-08-11 11:15:00,77.86,77.86,77.78,77.84,7703.0,77.86,77.86,77.78,77.84,7703.0
2015-08-11 11:20:00,77.82,77.89,77.73,77.73,11662.0,77.82,77.89,77.73,77.73,11662.0
2015-08-11 11:25:00,77.73,77.8,77.72,77.78,40085.0,77.73,77.8,77.72,77.78,40085.0
2015-08-11 11:30:00,77.77,77.79,77.74,77.76,10859.0,77.77,77.79,77.74,77.76,10859.0
2015-08-11 11:35:00,77.76,77.8,77.73,77.77,8180.0,77.76,77.8,77.73,77.77,8180.0
2015-08-11 11:40:00,77.77,77.77,77.73,77.73,9993.0,77.77,77.77,77.73,77.73,9993.0
2015-08-11 11:45:00,77.74,77.82,77.72,77.75,18603.0,77.74,77.82,77.72,77.75,18603.0
2015-08-11 11:50:00,77.74,77.74,77.55,77.55,15003.0,77.74,77.74,77.55,77.55,15003.0
2015-08-11 11:55:00,77.54,77.57,77.41,77.44,12287.0,77.54,77.57,77.41,77.44,12287.0
2015-08-11 12:00:00,77.45,77.48,77.39,77.45,6026.0,77.45,77.48,77.39,77.45,6026.0
2015-08-11 12:05:00,77.44,77.47,77.4,77.4,5474.0,77.44,77.47,77.4,77.4,5474.0
2015-08-11 12:10:00,77.4,77.48,77.4,77.42,7710.0,77.4,77.48,77.4,77.42,7710.0
2015-08-11 12:15:00,77.41,77.47,77.4,77.47,4370.0,77.41,77.47,77.4,77.47,4370.0
2015-08-11 12:20:00,77.45,77.48,77.41,77.42,7324.0,77.45,77.48,77.41,77.42,7324.0
2015-08-11 12:25:00,77.42,77.56,77.41,77.56,6575.0,77.42,77.56,77.41,77.56,6575.0
2015-08-11 12:30:00,77.56,77.74,77.56,77.74,9231.0,77.56,77.74,77.56,77.74,9231.0
2015-08-11 12:35:00,77.74,77.79,77.73,77.79,43319.0,77.74,77.79,77.73,77.79,43319.0
2015-08-11 12:40:00,77.8,77.89,77.8,77.87,7750.0,77.8,77.89,77.8,77.87,7750.0
2015-08-11 12:45:00,77.86,77.87,77.73,77.73,13465.0,77.86,77.87,77.73,77.73,13465.0
2015-08-11 12:50:00,77.73,77.73,77.57,77.59,16145.0,77.73,77.73,77.57,77.59,16145.0
2015-08-11 12:55:00,77.59,77.6,77.48,77.51,9599.0,77.59,77.6,77.48,77.51,9599.0
2015-08-11 13:00:00,77.48,77.59,77.47,77.59,7681.0,77.48,77.59,77.47,77.59,7681.0
2015-08-11 13:05:00,77.59,77.67,77.55,77.66,42359.0,77.59,77.67,77.55,77.66,42359.0
2015-08-11 13:10:00,77.66,77.67,77.56,77.63,9861.0,77.66,77.67,77.56,77.63,9861.0
2015-08-11 13:15:00,77.66,77.74,77.66,77.69,8783.0,77.66,77.74,77.66,77.69,8783.0
2015-08-11 13:20:00,77.69,77.84,77.69,77.79,13920.0,77.69,77.84,77.69,77.79,13920.0
2015-08-11 13:25:00,77.82,77.85,77.79,77.83,10944.0,77.82,77.85,77.79,77.83,10944.0
2015-08-11 13:30:00,77.83,77.85,77.76,77.82,19300.0,77.83,77.85,77.76,77.82,19300.0
2015-08-11 13:35:00,77.81,77.9,77.78,77.87,7860.0,77.81,77.9,77.78,77.87,7860.0
2015-08-11 13:40:00,77.85,77.96,77.85,77.88,11521.0,77.85,77.96,77.85,77.88,11521.0
2015-08-11 13:45:00,77.86,77.9,77.81,77.84,4900.0,77.86,77.9,77.81,77.84,4900.0
2015-08-11 13:50:00,77.87,77.92,77.84,77.89,10050.0,77.87,77.92,77.84,77.89,10050.0
2015-08-11 13:55:00,77.88,77.89,77.83,77.85,5600.0,77.88,77.89,77.83,77.85,5600.0
2015-08-11 14:00:00,77.85,77.87,77.69,77.7,6400.0,77.85,77.87,77.69,77.7,6400.0
2015-08-11 14:05:00,77.71,77.81,77.71,77.74,9019.0,77.71,77.81,77.71,77.74,9019.0
2015-08-11 14:10:00,77.75,77.76,77.57,77.58,20207.0,77.75,77.76,77.57,77.58,20207.0
2015-08-11 14:15:00,77.56,77.56,77.48,77.48,13000.0,77.56,77.56,77.48,77.48,13000.0
2015-08-11 14:20:00,77.48,77.49,77.39,77.4,14255.0,77.48,77.49,77.39,77.4,14255.0
2015-08-11 14:25:00,77.41,77.5,77.38,77.45,13781.0,77.41,77.5,77.38,77.45,13781.0
2015-08-11 14:30:00,77.48,77.48,77.34,77.34,18628.0,77.48,77.48,77.34,77.34,18628.0
2015-08-11 14:35:00,77.34,77.43,77.32,77.42,14163.0,77.34,77.43,77.32,77.42,14163.0
2015-08-11 14:40:00,77.41,77.49,77.39,77.45,14212.0,77.41,77.49,77.39,77.45,14212.0
2015-08-11 14:45:00,77.45,77.46,77.34,77.36,17012.0,77.45,77.46,77.34,77.36,17012.0
2015-08-11 14:50:00,77.34,77.35,77.27,77.33,13896.0,77.34,77.35,77.27,77.33,13896.0
2015-08-11 14:55:00,77.33,77.43,77.32,77.38,24701.0,77.33,77.43,77.32,77.38,24701.0
2015-08-11 15:00:00,77.39,77.43,77.37,77.38,14600.0,77.39,77.43,77.37,77.38,14600.0
2015-08-11 15:05:00,77.39,77.41,77.29,77.31,59354.0,77.39,77.41,77.29,77.31,59354.0
2015-08-11 15:10:00,77.31,77.38,77.29,77.35,69426.0,77.31,77.38,77.29,77.35,69426.0
2015-08-11 15:15:00,77.35,77.37,77.3,77.3,32876.0,77.35,77.37,77.3,77.3,32876.0
2015-08-11 15:20:00,77.3,77.39,77.3,77.37,59054.0,77.3,77.39,77.3,77.37,59054.0
2015-08-11 15:25:00,77.37,77.58,77.34,77.57,36237.0,77.37,77.58,77.34,77.57,36237.0
2015-08-11 15:30:00,77.58,77.6,77.53,77.59,20858.0,77.58,77.6,77.53,77.59,20858.0
2015-08-11 15:35:00,77.59,77.63,77.5,77.58,64162.0,77.59,77.63,77.5,77.58,64162.0
2015-08-11 15:40:00,77.62,77.7,77.55,77.69,32286.0,77.62,77.7,77.55,77.69,32286.0
2015-08-11 15:45:00,77.69,77.69,77.61,77.67,26708.0,77.69,77.69,77.61,77.67,26708.0
2015-08-11 15:50:00,77.66,77.71,77.6,77.68,40853.0,77.66,77.71,77.6,77.68,40853.0
2015-08-11 15:55:00,77.68,77.75,77.67,77.7,78176.0,77.68,77.75,77.67,77.7,78176.0
2015-08-12 09:30:00,76.82,77.41,76.77,76.94,59514.0,76.82,77.41,76.77,76.94,59514.0
2015-08-12 09:35:00,76.94,76.98,76.56,76.95,18844.0,76.94,76.98,76.56,76.95,18844.0
2015-08-12 09:40:00,76.98,77.14,76.85,76.87,51622.0,76.98,77.14,76.85,76.87,51622.0
2015-08-12 09:45:00,76.88,77.21,76.84,77.05,34566.0,76.88,77.21,76.84,77.05,34566.0
2015-08-12 09:50:00,76.97,76.99,76.72,76.81,8943.0,76.97,76.99,76.72,76.81,8943.0
2015-08-12 09:55:00,76.81,76.84,76.52,76.52,17720.0,76.81,76.84,76.52,76.52,17720.0
2015-08-12 10:00:00,76.54,76.73,76.54,76.66,18992.0,76.54,76.73,76.54,76.66,18992.0
2015-08-12 10:05:00,76.64,76.68,76.44,76.46,19178.0,76.64,76.68,76.44,76.46,19178.0
2015-08-12 10:10:00,76.46,76.46,76.21,76.26,28271.0,76.46,76.46,76.21,76.26,28271.0
2015-08-12 10:15:00,76.22,76.35,76.12,76.29,28614.0,76.22,76.35,76.12,76.29,28614.0
2015-08-12 10:20:00,76.33,76.4,76.2,76.2,25539.0,76.33,76.4,76.2,76.2,25539.0
2015-08-12 10:25:00,76.22,76.27,76.1,76.2,10082.0,76.22,76.27,76.1,76.2,10082.0
2015-08-12 10:30:00,76.13,76.23,76.03,76.23,15800.0,76.13,76.23,76.03,76.23,15800.0
2015-08-12 10:35:00,76.2,76.45,76.2,76.44,13724.0,76.2,76.45,76.2,76.44,13724.0
2015-08-12 10:40:00,76.45,76.45,76.26,76.29,20870.0,76.45,76.45,76.26,76.29,20870.0
2015-08-12 10:45:00,76.28,76.32,76.22,76.22,22179.0,76.28,76.32,76.22,76.22,22179.0
2015-08-12 10:50:00,76.15,76.22,76.11,76.13,19707.0,76.15,76.22,76.11,76.13,19707.0
2015-08-12 10:55:00,76.13,76.21,76.13,76.19,13610.0,76.13,76.21,76.13,76.19,13610.0
2015-08-12 11:00:00,76.16,76.37,76.16,76.35,21107.0,76.16,76.37,76.16,76.35,21107.0
2015-08-12 11:05:00,76.32,76.33,76.22,76.25,18168.0,76.32,76.33,76.22,76.25,18168.0
2015-08-12 11:10:00,76.25,76.31,76.16,76.19,8467.0,76.25,76.31,76.16,76.19,8467.0
2015-08-12 11:15:00,76.18,76.3,76.17,76.21,21737.0,76.18,76.3,76.17,76.21,21737.0
2015-08-12 11:20:00,76.22,76.24,76.15,76.17,11354.0,76.22,76.24,76.15,76.17,11354.0
2015-08-12 11:25:00,76.17,76.39,76.17,76.39,8072.0,76.17,76.39,76.17,76.39,8072.0
2015-08-12 11:30:00,76.34,76.34,76.25,76.26,6600.0,76.34,76.34,76.25,76.26,6600.0
2015-08-12 11:35:00,76.25,76.26,76.13,76.2,8112.0,76.25,76.26,76.13,76.2,8112.0
2015-08-12 11:40:00,76.2,76.27,76.19,76.22,7176.0,76.2,76.27,76.19,76.22,7176.0
2015-08-12 11:45:00,76.2,76.24,76.18,76.24,3161.0,76.2,76.24,76.18,76.24,3161.0
2015-08-12 11:50:00,76.25,76.27,75.86,75.89,20454.0,76.25,76.27,75.86,75.89,20454.0
2015-08-12 11:55:00,75.88,76.01,75.87,76.01,3904.0,75.88,76.01,75.87,76.01,3904.0
2015-08-12 12:00:00,76.01,76.06,75.97,76.06,5965.0,76.01,76.06,75.97,76.06,5965.0
2015-08-12 12:05:00,76.07,76.14,76.04,76.12,9357.0,76.07,76.14,76.04,76.12,9357.0
2015-08-12 12:10:00,76.16,76.26,76.16,76.26,8557.0,76.16,76.26,76.16,76.26,8557.0
2015-08-12 12:15:00,76.25,76.31,76.18,76.3,7734.0,76.25,76.31,76.18,76.3,7734.0
2015-08-12 12:20:00,76.32,76.45,76.28,76.44,8577.0,76.32,76.45,76.28,76.44,8577.0
2015-08-12 12:25:00,76.45,76.56,76.4,76.52,7585.0,76.45,76.56,76.4,76.52,7585.0
2015-08-12 12:30:00,76.53,76.63,76.47,76.61,6800.0,76.53,76.63,76.47,76.61,6800.0
2015-08-12 12:35:00,76.62,76.72,76.54,76.59,19557.0,76.62,76.72,76.54,76.59,19557.0
2015-08-12 12:40:00,76.59,76.64,76.5,76.62,7711.0,76.59,76.64,76.5,76.62,7711.0
2015-08-12 12:45:00,76.64,76.67,76.57,76.6,6487.0,76.64,76.67,76.57,76.6,6487.0
2015-08-12 12:50:00,76.6,76.63,76.5,76.52,15670.0,76.6,76.63,76.5,76.52,15670.0
2015-08-12 12:55:00,76.49,76.62,76.43,76.6,25517.0,76.49,76.62,76.43,76.6,25517.0
2015-08-12 13:00:00,76.63,76.81,76.63,76.81,11008.0,76.63,76.81,76.63,76.81,11008.0
2015-08-12 13:05:00,76.83,76.93,76.81,76.83,8793.0,76.83,76.93,76.81,76.83,8793.0
2015-08-12 13:10:00,76.86,76.89,76.72,76.83,19795.0,76.86,76.89,76.72,76.83,19795.0
2015-08-12 13:15:00,76.85,76.91,76.82,76.83,17687.0,76.85,76.91,76.82,76.83,17687.0
2015-08-12 13:20:00,76.82,77.02,76.79,77.01,40241.0,76.82,77.02,76.79,77.01,40241.0
2015-08-12 13:25:00,76.99,77.12,76.96,76.97,12366.0,76.99,77.12,76.96,76.97,12366.0
2015-08-12 13:30:00,76.98,76.98,76.8,76.84,10114.0,76.98,76.98,76.8,76.84,10114.0
2015-08-12 13:35:00,76.84,76.89,76.79,76.79,6679.0,76.84,76.89,76.79,76.79,6679.0
2015-08-12 13:40:00,76.82,76.89,76.82,76.86,14090.0,76.82,76.89,76.82,76.86,14090.0
2015-08-12 13:45:00,76.85,76.94,76.82,76.94,14364.0,76.85,76.94,76.82,76.94,14364.0
2015-08-12 13:50:00,76.96,77.14,76.94,77.14,15611.0,76.96,77.14,76.94,77.14,15611.0
2015-08-12 13:55:00,77.12,77.17,77.07,77.1,8850.0,77.12,77.17,77.07,77.1,8850.0
2015-08-12 14:00:00,77.07,77.07,77.0,77.03,6400.0,77.07,77.07,77.0,77.03,6400.0
2015-08-12 14:05:00,77.04,77.16,77.01,77.16,8782.0,77.04,77.16,77.01,77.16,8782.0
2015-08-12 14:10:00,77.16,77.27,77.16,77.21,5900.0,77.16,77.27,77.16,77.21,5900.0
2015-08-12 14:15:00,77.18,77.19,77.12,77.15,4750.0,77.18,77.19,77.12,77.15,4750.0
2015-08-12 14:20:00,77.14,77.14,77.0,77.04,7331.0,77.14,77.14,77.0,77.04,7331.0
2015-08-12 14:25:00,77.04,77.04,76.78,76.86,21298.0,77.04,77.04,76.78,76.86,21298.0
2015-08-12 14:30:00,76.85,76.89,76.77,76.82,11125.0,76.85,76.89,76.77,76.82,11125.0
2015-08-12 14:35:00,76.82,77.08,76.82,77.08,19444.0,76.82,77.08,76.82,77.08,19444.0
2015-08-12 14:40:00,77.07,77.16,77.06,77.13,7391.0,77.07,77.16,77.06,77.13,7391.0
2015-08-12 14:45:00,77.14,77.24,77.09,77.16,8536.0,77.14,77.24,77.09,77.16,8536.0
2015-08-12 14:50:00,77.16,77.17,77.09,77.13,10014.0,77.16,77.17,77.09,77.13,10014.0
2015-08-12 14:55:00,77.15,77.17,77.08,77.17,10200.0,77.15,77.17,77.08,77.17,10200.0
2015-08-12 15:00:00,77.16,77.29,77.15,77.15,13842.0,77.16,77.29,77.15,77.15,13842.0
2015-08-12 15:05:00,77.14,77.3,77.13,77.27,9613.0,77.14,77.3,77.13,77.27,9613.0
2015-08-12 15:10:00,77.26,77.28,77.19,77.22,9273.0,77.26,77.28,77.19,77.22,9273.0
2015-08-12 15:15:00,77.22,77.28,77.2,77.25,10305.0,77.22,77.28,77.2,77.25,10305.0
2015-08-12 15:20:00,77.25,77.34,77.23,77.33,14724.0,77.25,77.34,77.23,77.33,14724.0
2015-08-12 15:25:00,77.32,77.37,77.27,77.33,32245.0,77.32,77.37,77.27,77.33,32245.0
2015-08-12 15:30:00,77.33,77.43,77.28,77.42,23915.0,77.33,77.43,77.28,77.42,23915.0
2015-08-12 15:35:00,77.43,77.43,77.32,77.34,13120.0,77.43,77.43,77.32,77.34,13120.0
2015-08-12 15:40:00,77.33,77.34,77.26,77.26,16340.0,77.33,77.34,77.26,77.26,16340.0
2015-08-12 15:45:00,77.26,77.33,77.24,77.28,25898.0,77.26,77.33,77.24,77.28,25898.0
2015-08-12 15:50:00,77.27,77.38,77.25,77.34,27496.0,77.27,77.38,77.25,77.34,27496.0
2015-08-12 15:55:00,77.34,77.38,77.28,77.35,49618.0,77.34,77.38,77.28,77.35,49618.0
2015-08-13 09:30:00,77.25,77.55,77.12,77.47,19717.0,77.25,77.55,77.12,77.47,19717.0
2015-08-13 09:35:00,77.48,77.53,76.96,76.96,18812.0,77.48,77.53,76.96,76.96,18812.0
2015-08-13 09:40:00,76.96,77.14,76.91,77.14,18841.0,76.96,77.14,76.91,77.14,18841.0
2015-08-13 09:45:00,77.13,77.16,76.97,77.06,19475.0,77.13,77.16,76.97,77.06,19475.0
2015-08-13 09:50:00,77.08,77.17,77.01,77.06,13495.0,77.08,77.17,77.01,77.06,13495.0
2015-08-13 09:55:00,77.07,77.11,76.87,76.97,14700.0,77.07,77.11,76.87,76.97,14700.0
2015-08-13 10:00:00,76.95,76.98,76.84,76.85,11351.0,76.95,76.98,76.84,76.85,11351.0
2015-08-13 10:05:00,76.84,76.93,76.78,76.92,26932.0,76.84,76.93,76.78,76.92,26932.0
2015-08-13 10:10:00,76.93,76.97,76.76,76.79,16077.0,76.93,76.97,76.76,76.79,16077.0
2015-08-13 10:15:00,76.78,76.85,76.73,76.81,12650.0,76.78,76.85,76.73,76.81,12650.0
2015-08-13 10:20:00,76.79,76.87,76.71,76.73,12400.0,76.79,76.87,76.71,76.73,12400.0
2015-08-13 10:25:00,76.7,76.97,76.67,76.97,15558.0,76.7,76.97,76.67,76.97,15558.0
2015-08-13 10:30:00,76.96,76.96,76.84,76.84,15600.0,76.96,76.96,76.84,76.84,15600.0
2015-08-13 10:35:00,76.85,77.02,76.84,77.02,14384.0,76.85,77.02,76.84,77.02,14384.0
2015-08-13 10:40:00,77.03,77.09,77.02,77.02,11585.0,77.03,77.09,77.02,77.02,11585.0
2015-08-13 10:45:00,77.03,77.07,76.99,77.02,13507.0,77.03,77.07,76.99,77.02,13507.0
2015-08-13 10:50:00,77.0,77.12,76.96,77.08,12250.0,77.0,77.12,76.96,77.08,12250.0
2015-08-13 10:55:00,77.11,77.16,77.0,77.0,8205.0,77.11,77.16,77.0,77.0,8205.0
2015-08-13 11:00:00,76.98,77.1,76.98,77.1,22883.0,76.98,77.1,76.98,77.1,22883.0
2015-08-13 11:05:00,77.1,77.12,76.94,76.95,12985.0,77.1,77.12,76.94,76.95,12985.0
2015-08-13 11:10:00,76.94,76.98,76.89,76.97,19900.0,76.94,76.98,76.89,76.97,19900.0
2015-08-13 11:15:00,76.96,77.06,76.96,77.04,14600.0,76.96,77.06,76.96,77.04,14600.0
2015-08-13 11:20:00,77.02,77.02,76.92,76.96,19073.0,77.02,77.02,76.92,76.96,19073.0
2015-08-13 11:25:00,76.96,77.0,76.94,77.0,38927.0,76.96,77.0,76.94,77.0,38927.0
2015-08-13 11:30:00,77.01,77.07,76.98,77.07,9070.0,77.01,77.07,76.98,77.07,9070.0
2015-08-13 11:35:00,77.08,77.11,76.97,77.0,25617.0,77.08,77.11,76.97,77.0,25617.0
2015-08-13 11:40:00,76.99,77.16,76.99,77.16,36057.0,76.99,77.16,76.99,77.16,36057.0
2015-08-13 11:45:00,77.17,77.3,77.17,77.3,12238.0,77.17,77.3,77.17,77.3,12238.0
2015-08-13 11:50:00,77.31,77.38,77.31,77.37,58200.0,77.31,77.38,77.31,77.37,58200.0
2015-08-13 11:55:00,77.36,77.36,77.2,77.23,11142.0,77.36,77.36,77.2,77.23,11142.0
2015-08-13 12:00:00,77.23,77.26,77.21,77.25,23250.0,77.23,77.26,77.21,77.25,23250.0
2015-08-13 12:05:00,77.24,77.26,77.14,77.14,80489.0,77.24,77.26,77.14,77.14,80489.0
2015-08-13 12:10:00,77.15,77.27,77.12,77.27,36559.0,77.15,77.27,77.12,77.27,36559.0
2015-08-13 12:15:00,77.27,77.27,77.18,77.23,33624.0,77.27,77.27,77.18,77.23,33624.0
2015-08-13 12:20:00,77.24,77.27,77.15,77.17,25901.0,77.24,77.27,77.15,77.17,25901.0
2015-08-13 12:25:00,77.19,77.35,77.19,77.35,84631.0,77.19,77.35,77.19,77.35,84631.0
2015-08-13 12:30:00,77.35,77.61,77.35,77.61,8400.0,77.35,77.61,77.35,77.61,8400.0
2015-08-13 12:35:00,77.61,77.63,77.54,77.63,12410.0,77.61,77.63,77.54,77.63,12410.0
2015-08-13 12:40:00,77.64,77.69,77.59,77.63,7300.0,77.64,77.69,77.59,77.63,7300.0
2015-08-13 12:45:00,77.7,77.72,77.64,77.65,8710.0,77.7,77.72,77.64,77.65,8710.0
2015-08-13 12:50:00,77.65,77.71,77.65,77.71,10910.0,77.65,77.71,77.65,77.71,10910.0
2015-08-13 12:55:00,77.71,77.75,77.66,77.66,7550.0,77.71,77.75,77.66,77.66,7550.0
2015-08-13 13:00:00,77.67,77.77,77.66,77.76,8292.0,77.67,77.77,77.66,77.76,8292.0
2015-08-13 13:05:00,77.77,77.82,77.77,77.82,8110.0,77.77,77.82,77.77,77.82,8110.0
2015-08-13 13:10:00,77.82,77.83,77.68,77.68,7200.0,77.82,77.83,77.68,77.68,7200.0
2015-08-13 13:15:00,77.67,77.69,77.57,77.58,8141.0,77.67,77.69,77.57,77.58,8141.0
2015-08-13 13:20:00,77.58,77.68,77.58,77.66,6700.0,77.58,77.68,77.58,77.66,6700.0
2015-08-13 13:25:00,77.66,77.69,77.65,77.68,6200.0,77.66,77.69,77.65,77.68,6200.0
2015-08-13 13:30:00,77.69,77.74,77.68,77.73,6303.0,77.69,77.74,77.68,77.73,6303.0
2015-08-13 13:35:00,77.72,77.76,77.7,77.76,9566.0,77.72,77.76,77.7,77.76,9566.0
2015-08-13 13:40:00,77.77,77.78,77.73,77.75,6400.0,77.77,77.78,77.73,77.75,6400.0
2015-08-13 13:45:00,77.76,77.83,77.75,77.81,6500.0,77.76,77.83,77.75,77.81,6500.0
2015-08-13 13:50:00,77.81,77.81,77.72,77.75,9035.0,77.81,77.81,77.72,77.75,9035.0
2015-08-13 13:55:00,77.76,77.8,77.74,77.8,7233.0,77.76,77.8,77.74,77.8,7233.0
2015-08-13 14:00:00,77.8,77.9,77.77,77.89,11318.0,77.8,77.9,77.77,77.89,11318.0
2015-08-13 14:05:00,77.88,77.94,77.88,77.93,5700.0,77.88,77.94,77.88,77.93,5700.0
2015-08-13 14:10:00,77.93,77.96,77.93,77.95,8100.0,77.93,77.96,77.93,77.95,8100.0
2015-08-13 14:15:00,77.96,78.05,77.93,77.95,15634.0,77.96,78.05,77.93,77.95,15634.0
2015-08-13 14:20:00,77.95,77.96,77.9,77.9,6050.0,77.95,77.96,77.9,77.9,6050.0
2015-08-13 14:25:00,77.9,77.93,77.87,77.89,9078.0,77.9,77.93,77.87,77.89,9078.0
2015-08-13 14:30:00,77.88,77.9,77.85,77.85,8086.0,77.88,77.9,77.85,77.85,8086.0
2015-08-13 14:35:00,77.84,77.86,77.78,77.78,10699.0,77.84,77.86,77.78,77.78,10699.0
2015-08-13 14:40:00,77.79,77.8,77.77,77.78,6200.0,77.79,77.8,77.77,77.78,6200.0
2015-08-13 14:45:00,77.8,77.81,77.78,77.8,30717.0,77.8,77.81,77.78,77.8,30717.0
2015-08-13 14:50:00,77.8,77.81,77.78,77.78,12286.0,77.8,77.81,77.78,77.78,12286.0
2015-08-13 14:55:00,77.78,77.8,77.75,77.76,10556.0,77.78,77.8,77.75,77.76,10556.0
2015-08-13 15:00:00,77.75,77.79,77.74,77.77,12058.0,77.75,77.79,77.74,77.77,12058.0
2015-08-13 15:05:00,77.77,77.77,77.66,77.66,15189.0,77.77,77.77,77.66,77.66,15189.0
2015-08-13 15:10:00,77.65,77.67,77.6,77.66,21450.0,77.65,77.67,77.6,77.66,21450.0
2015-08-13 15:15:00,77.64,77.66,77.61,77.64,12968.0,77.64,77.66,77.61,77.64,12968.0
2015-08-13 15:20:00,77.64,77.65,77.59,77.6,28983.0,77.64,77.65,77.59,77.6,28983.0
2015-08-13 15:25:00,77.6,77.6,77.44,77.44,29768.0,77.6,77.6,77.44,77.44,29768.0
2015-08-13 15:30:00,77.43,77.43,77.26,77.28,16964.0,77.43,77.43,77.26,77.28,16964.0
2015-08-13 15:35:00,77.28,77.4,77.15,77.25,50401.0,77.28,77.4,77.15,77.25,50401.0
2015-08-13 15:40:00,77.25,77.28,77.15,77.17,35038.0,77.25,77.28,77.15,77.17,35038.0
2015-08-13 15:45:00,77.16,77.37,77.16,77.36,39716.0,77.16,77.37,77.16,77.36,39716.0
2015-08-13 15:50:00,77.35,77.4,77.28,77.4,52937.0,77.35,77.4,77.28,77.4,52937.0
2015-08-13 15:55:00,77.4,77.43,77.31,77.33,89597.0,77.4,77.43,77.31,77.33,89597.0
2015-08-14 09:30:00,77.68,77.99,77.62,77.68,28278.0,77.68,77.99,77.62,77.68,28278.0
2015-08-14 09:35:00,77.63,77.64,77.31,77.31,11638.0,77.63,77.64,77.31,77.31,11638.0
2015-08-14 09:40:00,77.28,77.31,77.13,77.27,15720.0,77.28,77.31,77.13,77.27,15720.0
2015-08-14 09:45:00,77.24,77.54,77.23,77.48,18650.0,77.24,77.54,77.23,77.48,18650.0
2015-08-14 09:50:00,77.48,77.76,77.48,77.51,24500.0,77.48,77.76,77.48,77.51,24500.0
2015-08-14 09:55:00,77.51,77.51,77.29,77.29,11824.0,77.51,77.51,77.29,77.29,11824.0
2015-08-14 10:00:00,77.33,77.6,77.32,77.45,12900.0,77.33,77.6,77.32,77.45,12900.0
2015-08-14 10:05:00,77.43,77.48,77.39,77.44,11170.0,77.43,77.48,77.39,77.44,11170.0
2015-08-14 10:10:00,77.43,77.46,77.37,77.44,14300.0,77.43,77.46,77.37,77.44,14300.0
2015-08-14 10:15:00,77.42,77.53,77.39,77.42,12278.0,77.42,77.53,77.39,77.42,12278.0
2015-08-14 10:20:00,77.42,77.55,77.39,77.55,6800.0,77.42,77.55,77.39,77.55,6800.0
2015-08-14 10:25:00,77.53,77.54,77.38,77.4,17270.0,77.53,77.54,77.38,77.4,17270.0
2015-08-14 10:30:00,77.41,77.55,77.39,77.55,11104.0,77.41,77.55,77.39,77.55,11104.0
2015-08-14 10:35:00,77.56,77.62,77.53,77.61,12500.0,77.56,77.62,77.53,77.61,12500.0
2015-08-14 10:40:00,77.6,77.66,77.45,77.47,40365.0,77.6,77.66,77.45,77.47,40365.0
2015-08-14 10:45:00,77.45,77.48,77.44,77.45,27796.0,77.45,77.48,77.44,77.45,27796.0
2015-08-14 10:50:00,77.44,77.5,77.44,77.46,21365.0,77.44,77.5,77.44,77.46,21365.0
2015-08-14 10:55:00,77.46,77.5,77.42,77.43,25877.0,77.46,77.5,77.42,77.43,25877.0
2015-08-14 11:00:00,77.44,77.48,77.37,77.39,15948.0,77.44,77.48,77.37,77.39,15948.0
2015-08-14 11:05:00,77.38,77.4,77.35,77.37,26130.0,77.38,77.4,77.35,77.37,26130.0
2015-08-14 11:10:00,77.37,77.4,77.31,77.32,22030.0,77.37,77.4,77.31,77.32,22030.0
2015-08-14 11:15:00,77.32,77.35,77.29,77.34,17800.0,77.32,77.35,77.29,77.34,17800.0
2015-08-14 11:20:00,77.33,77.46,77.33,77.44,12025.0,77.33,77.46,77.33,77.44,12025.0
2015-08-14 11:25:00,77.44,77.53,77.44,77.49,10312.0,77.44,77.53,77.44,77.49,10312.0
2015-08-14 11:30:00,77.5,77.5,77.37,77.42,11372.0,77.5,77.5,77.37,77.42,11372.0
2015-08-14 11:35:00,77.41,77.49,77.38,77.47,9699.0,77.41,77.49,77.38,77.47,9699.0
2015-08-14 11:40:00,77.47,77.61,77.45,77.61,8451.0,77.47,77.61,77.45,77.61,8451.0
2015-08-14 11:45:00,77.61,77.61,77.55,77.58,8007.0,77.61,77.61,77.55,77.58,8007.0
2015-08-14 11:50:00,77.58,77.62,77.58,77.6,7289.0,77.58,77.62,77.58,77.6,7289.0
2015-08-14 11:55:00,77.61,77.7,77.61,77.68,8750.0,77.61,77.7,77.61,77.68,8750.0
2015-08-14 12:00:00,77.69,77.71,77.58,77.6,6906.0,77.69,77.71,77.58,77.6,6906.0
2015-08-14 12:05:00,77.59,77.6,77.57,77.6,11974.0,77.59,77.6,77.57,77.6,11974.0
2015-08-14 12:10:00,77.59,77.68,77.59,77.62,13118.0,77.59,77.68,77.59,77.62,13118.0
2015-08-14 12:15:00,77.63,77.68,77.62,77.68,7425.0,77.63,77.68,77.62,77.68,7425.0
2015-08-14 12:20:00,77.68,77.7,77.63,77.64,3706.0,77.68,77.7,77.63,77.64,3706.0
2015-08-14 12:25:00,77.62,77.65,77.62,77.64,5950.0,77.62,77.65,77.62,77.64,5950.0
2015-08-14 12:30:00,77.64,77.75,77.64,77.71,4300.0,77.64,77.75,77.64,77.71,4300.0
2015-08-14 12:35:00,77.7,77.73,77.67,77.67,6900.0,77.7,77.73,77.67,77.67,6900.0
2015-08-14 12:40:00,77.66,77.67,77.6,77.6,5725.0,77.66,77.67,77.6,77.6,5725.0
2015-08-14 12:45:00,77.6,77.6,77.55,77.55,17337.0,77.6,77.6,77.55,77.55,17337.0
2015-08-14 12:50:00,77.54,77.55,77.5,77.52,11794.0,77.54,77.55,77.5,77.52,11794.0
2015-08-14 12:55:00,77.52,77.61,77.52,77.61,5800.0,77.52,77.61,77.52,77.61,5800.0
2015-08-14 13:00:00,77.61,77.62,77.57,77.59,16614.0,77.61,77.62,77.57,77.59,16614.0
2015-08-14 13:05:00,77.6,77.62,77.59,77.59,3765.0,77.6,77.62,77.59,77.59,3765.0
2015-08-14 13:10:00,77.59,77.67,77.56,77.64,11350.0,77.59,77.67,77.56,77.64,11350.0
2015-08-14 13:15:00,77.65,77.74,77.65,77.67,7800.0,77.65,77.74,77.65,77.67,7800.0
2015-08-14 13:20:00,77.68,77.7,77.64,77.67,8800.0,77.68,77.7,77.64,77.67,8800.0
2015-08-14 13:25:00,77.65,77.71,77.63,77.71,8600.0,77.65,77.71,77.63,77.71,8600.0
2015-08-14 13:30:00,77.72,77.82,77.72,77.77,10500.0,77.72,77.82,77.72,77.77,10500.0
2015-08-14 13:35:00,77.76,77.76,77.64,77.64,5800.0,77.76,77.76,77.64,77.64,5800.0
2015-08-14 13:40:00,77.62,77.62,77.58,77.59,8600.0,77.62,77.62,77.58,77.59,8600.0
2015-08-14 13:45:00,77.57,77.6,77.53,77.53,10000.0,77.57,77.6,77.53,77.53,10000.0
2015-08-14 13:50:00,77.53,77.63,77.52,77.63,12500.0,77.53,77.63,77.52,77.63,12500.0
2015-08-14 13:55:00,77.61,77.65,77.6,77.64,8917.0,77.61,77.65,77.6,77.64,8917.0
2015-08-14 14:00:00,77.63,77.66,77.62,77.66,9909.0,77.63,77.66,77.62,77.66,9909.0
2015-08-14 14:05:00,77.65,77.65,77.62,77.63,9001.0,77.65,77.65,77.62,77.63,9001.0
2015-08-14 14:10:00,77.64,77.69,77.63,77.63,9600.0,77.64,77.69,77.63,77.63,9600.0
2015-08-14 14:15:00,77.63,77.65,77.62,77.65,13179.0,77.63,77.65,77.62,77.65,13179.0
2015-08-14 14:20:00,77.65,77.75,77.64,77.74,15151.0,77.65,77.75,77.64,77.74,15151.0
2015-08-14 14:25:00,77.74,77.77,77.71,77.72,10924.0,77.74,77.77,77.71,77.72,10924.0
2015-08-14 14:30:00,77.71,77.73,77.66,77.73,10372.0,77.71,77.73,77.66,77.73,10372.0
2015-08-14 14:35:00,77.74,77.75,77.68,77.71,9629.0,77.74,77.75,77.68,77.71,9629.0
2015-08-14 14:40:00,77.71,77.71,77.63,77.63,10559.0,77.71,77.71,77.63,77.63,10559.0
2015-08-14 14:45:00,77.64,77.67,77.63,77.65,10100.0,77.64,77.67,77.63,77.65,10100.0
2015-08-14 14:50:00,77.64,77.66,77.62,77.66,12229.0,77.64,77.66,77.62,77.66,12229.0
2015-08-14 14:55:00,77.66,77.69,77.63,77.69,13751.0,77.66,77.69,77.63,77.69,13751.0
2015-08-14 15:00:00,77.69,77.79,77.68,77.79,12057.0,77.69,77.79,77.68,77.79,12057.0
2015-08-14 15:05:00,77.8,77.82,77.77,77.79,9325.0,77.8,77.82,77.77,77.79,9325.0
2015-08-14 15:10:00,77.79,77.81,77.77,77.77,14370.0,77.79,77.81,77.77,77.77,14370.0
2015-08-14 15:15:00,77.77,77.78,77.72,77.74,19525.0,77.77,77.78,77.72,77.74,19525.0
2015-08-14 15:20:00,77.74,77.82,77.73,77.78,13200.0,77.74,77.82,77.73,77.78,13200.0
2015-08-14 15:25:00,77.78,77.78,77.72,77.72,15642.0,77.78,77.78,77.72,77.72,15642.0
2015-08-14 15:30:00,77.72,77.82,77.72,77.82,16994.0,77.72,77.82,77.72,77.82,16994.0
2015-08-14 15:35:00,77.83,77.84,77.76,77.77,17018.0,77.83,77.84,77.76,77.77,17018.0
2015-08-14 15:40:00,77.78,77.78,77.69,77.72,20868.0,77.78,77.78,77.69,77.72,20868.0
2015-08-14 15:45:00,77.72,77.84,77.71,77.78,27359.0,77.72,77.84,77.71,77.78,27359.0
2015-08-14 15:50:00,77.78,77.82,77.76,77.82,22941.0,77.78,77.82,77.76,77.82,22941.0
2015-08-14 15:55:00,77.81,77.85,77.76,77.79,71812.0,77.81,77.85,77.76,77.79,71812.0
2015-08-17 09:30:00,77.7,77.78,77.46,77.67,15211.0,77.7,77.78,77.46,77.67,15211.0
2015-08-17 09:35:00,77.81,77.81,77.36,77.57,5900.0,77.81,77.81,77.36,77.57,5900.0
2015-08-17 09:40:00,77.54,77.54,77.36,77.47,16350.0,77.54,77.54,77.36,77.47,16350.0
2015-08-17 09:45:00,77.45,77.64,77.4,77.61,8879.0,77.45,77.64,77.4,77.61,8879.0
2015-08-17 09:50:00,77.61,77.68,77.54,77.6,11600.0,77.61,77.68,77.54,77.6,11600.0
2015-08-17 09:55:00,77.64,77.64,77.55,77.59,14186.0,77.64,77.64,77.55,77.59,14186.0
2015-08-17 10:00:00,77.58,77.6,77.47,77.56,35370.0,77.58,77.6,77.47,77.56,35370.0
2015-08-17 10:05:00,77.56,77.68,77.52,77.65,10200.0,77.56,77.68,77.52,77.65,10200.0
2015-08-17 10:10:00,77.65,77.72,77.55,77.72,4950.0,77.65,77.72,77.55,77.72,4950.0
2015-08-17 10:15:00,77.69,78.03,77.68,78.03,6100.0,77.69,78.03,77.68,78.03,6100.0
2015-08-17 10:20:00,78.02,78.06,77.94,77.94,5648.0,78.02,78.06,77.94,77.94,5648.0
2015-08-17 10:25:00,77.88,77.91,77.82,77.82,3368.0,77.88,77.91,77.82,77.82,3368.0
2015-08-17 10:30:00,77.8,77.88,77.8,77.82,3200.0,77.8,77.88,77.8,77.82,3200.0
2015-08-17 10:35:00,77.79,77.82,77.64,77.75,9400.0,77.79,77.82,77.64,77.75,9400.0
2015-08-17 10:40:00,77.74,77.79,77.69,77.79,15300.0,77.74,77.79,77.69,77.79,15300.0
2015-08-17 10:45:00,77.8,77.81,77.71,77.72,7257.0,77.8,77.81,77.71,77.72,7257.0
2015-08-17 10:50:00,77.75,77.8,77.72,77.78,7900.0,77.75,77.8,77.72,77.78,7900.0
2015-08-17 10:55:00,77.78,77.86,77.78,77.82,7200.0,77.78,77.86,77.78,77.82,7200.0
2015-08-17 11:00:00,77.83,77.93,77.81,77.93,5900.0,77.83,77.93,77.81,77.93,5900.0
2015-08-17 11:05:00,77.94,78.06,77.94,78.06,5800.0,77.94,78.06,77.94,78.06,5800.0
2015-08-17 11:10:00,78.08,78.14,78.03,78.11,15011.0,78.08,78.14,78.03,78.11,15011.0
2015-08-17 11:15:00,78.13,78.16,78.06,78.06,7500.0,78.13,78.16,78.06,78.06,7500.0
2015-08-17 11:20:00,78.06,78.18,78.05,78.1,20792.0,78.06,78.18,78.05,78.1,20792.0
2015-08-17 11:25:00,78.11,78.11,78.06,78.06,4408.0,78.11,78.11,78.06,78.06,4408.0
2015-08-17 11:30:00,78.08,78.1,78.01,78.09,5469.0,78.08,78.1,78.01,78.09,5469.0
2015-08-17 11:35:00,78.08,78.18,78.07,78.13,18848.0,78.08,78.18,78.07,78.13,18848.0
2015-08-17 11:40:00,78.11,78.18,78.06,78.13,28403.0,78.11,78.18,78.06,78.13,28403.0
2015-08-17 11:45:00,78.16,78.16,78.05,78.11,17654.0,78.16,78.16,78.05,78.11,17654.0
2015-08-17 11:50:00,78.1,78.14,78.04,78.11,36937.0,78.1,78.14,78.04,78.11,36937.0
2015-08-17 11:55:00,78.11,78.14,77.98,78.01,29927.0,78.11,78.14,77.98,78.01,29927.0
2015-08-17 12:00:00,77.99,78.14,77.99,78.09,8694.0,77.99,78.14,77.99,78.09,8694.0
2015-08-17 12:05:00,78.1,78.11,78.07,78.11,5084.0,78.1,78.11,78.07,78.11,5084.0
2015-08-17 12:10:00,78.1,78.15,78.09,78.11,24652.0,78.1,78.15,78.09,78.11,24652.0
2015-08-17 12:15:00,78.11,78.18,78.04,78.04,9418.0,78.11,78.18,78.04,78.04,9418.0
2015-08-17 12:20:00,78.04,78.08,78.02,78.08,2800.0,78.04,78.08,78.02,78.08,2800.0
2015-08-17 12:25:00,78.08,78.08,78.02,78.08,9770.0,78.08,78.08,78.02,78.08,9770.0
2015-08-17 12:30:00,78.09,78.14,78.09,78.14,7166.0,78.09,78.14,78.09,78.14,7166.0
2015-08-17 12:35:00,78.13,78.17,78.1,78.16,36258.0,78.13,78.17,78.1,78.16,36258.0
2015-08-17 12:40:00,78.17,78.18,78.11,78.11,22580.0,78.17,78.18,78.11,78.11,22580.0
2015-08-17 12:45:00,78.1,78.11,78.03,78.08,46446.0,78.1,78.11,78.03,78.08,46446.0
2015-08-17 12:50:00,78.1,78.11,78.04,78.05,6705.0,78.1,78.11,78.04,78.05,6705.0
2015-08-17 12:55:00,78.07,78.17,78.06,78.17,4400.0,78.07,78.17,78.06,78.17,4400.0
2015-08-17 13:00:00,78.14,78.28,78.14,78.25,5405.0,78.14,78.28,78.14,78.25,5405.0
2015-08-17 13:05:00,78.25,78.25,78.16,78.24,4300.0,78.25,78.25,78.16,78.24,4300.0
2015-08-17 13:10:00,78.24,78.29,78.23,78.27,9400.0,78.24,78.29,78.23,78.27,9400.0
2015-08-17 13:15:00,78.28,78.32,78.26,78.27,3600.0,78.28,78.32,78.26,78.27,3600.0
2015-08-17 13:20:00,78.26,78.26,78.19,78.24,9700.0,78.26,78.26,78.19,78.24,9700.0
2015-08-17 13:25:00,78.22,78.31,78.22,78.28,6318.0,78.22,78.31,78.22,78.28,6318.0
2015-08-17 13:30:00,78.28,78.28,78.19,78.25,5934.0,78.28,78.28,78.19,78.25,5934.0
2015-08-17 13:35:00,78.24,78.26,78.19,78.24,7994.0,78.24,78.26,78.19,78.24,7994.0
2015-08-17 13:40:00,78.24,78.32,78.22,78.31,5148.0,78.24,78.32,78.22,78.31,5148.0
2015-08-17 13:45:00,78.31,78.35,78.29,78.31,6673.0,78.31,78.35,78.29,78.31,6673.0
2015-08-17 13:50:00,78.3,78.32,78.28,78.31,7900.0,78.3,78.32,78.28,78.31,7900.0
2015-08-17 13:55:00,78.31,78.37,78.31,78.32,19712.0,78.31,78.37,78.31,78.32,19712.0
2015-08-17 14:00:00,78.32,78.33,78.3,78.31,3652.0,78.32,78.33,78.3,78.31,3652.0
2015-08-17 14:05:00,78.32,78.37,78.29,78.3,6988.0,78.32,78.37,78.29,78.3,6988.0
2015-08-17 14:10:00,78.31,78.42,78.3,78.35,12200.0,78.31,78.42,78.3,78.35,12200.0
2015-08-17 14:15:00,78.34,78.38,78.3,78.37,6257.0,78.34,78.38,78.3,78.37,6257.0
2015-08-17 14:20:00,78.36,78.39,78.35,78.39,6202.0,78.36,78.39,78.35,78.39,6202.0
2015-08-17 14:25:00,78.39,78.44,78.37,78.39,12719.0,78.39,78.44,78.37,78.39,12719.0
2015-08-17 14:30:00,78.39,78.41,78.38,78.39,13704.0,78.39,78.41,78.38,78.39,13704.0
2015-08-17 14:35:00,78.4,78.4,78.33,78.36,13548.0,78.4,78.4,78.33,78.36,13548.0
2015-08-17 14:40:00,78.36,78.4,78.35,78.35,14603.0,78.36,78.4,78.35,78.35,14603.0
2015-08-17 14:45:00,78.35,78.36,78.34,78.36,6885.0,78.35,78.36,78.34,78.36,6885.0
2015-08-17 14:50:00,78.35,78.36,78.34,78.35,7266.0,78.35,78.36,78.34,78.35,7266.0
2015-08-17 14:55:00,78.35,78.4,78.35,78.35,4819.0,78.35,78.4,78.35,78.35,4819.0
2015-08-17 15:00:00,78.37,78.38,78.35,78.36,6600.0,78.37,78.38,78.35,78.36,6600.0
2015-08-17 15:05:00,78.36,78.38,78.35,78.35,8200.0,78.36,78.38,78.35,78.35,8200.0
2015-08-17 15:10:00,78.35,78.37,78.34,78.35,15410.0,78.35,78.37,78.34,78.35,15410.0
2015-08-17 15:15:00,78.35,78.38,78.34,78.35,12115.0,78.35,78.38,78.34,78.35,12115.0
2015-08-17 15:20:00,78.35,78.39,78.35,78.37,17068.0,78.35,78.39,78.35,78.37,17068.0
2015-08-17 15:25:00,78.37,78.43,78.36,78.43,19005.0,78.37,78.43,78.36,78.43,19005.0
2015-08-17 15:30:00,78.44,78.49,78.42,78.47,17766.0,78.44,78.49,78.42,78.47,17766.0
2015-08-17 15:35:00,78.47,78.47,78.42,78.46,21646.0,78.47,78.47,78.42,78.46,21646.0
2015-08-17 15:40:00,78.46,78.47,78.44,78.44,14634.0,78.46,78.47,78.44,78.44,14634.0
2015-08-17 15:45:00,78.44,78.53,78.43,78.48,20382.0,78.44,78.53,78.43,78.48,20382.0
2015-08-17 15:50:00,78.47,78.53,78.46,78.5,18847.0,78.47,78.53,78.46,78.5,18847.0
2015-08-17 15:55:00,78.49,78.51,78.45,78.47,29861.0,78.49,78.51,78.45,78.47,29861.0
2015-08-18 09:30:00,78.62,79.06,78.32,79.05,29565.0,78.62,79.06,78.32,79.05,29565.0
2015-08-18 09:35:00,79.06,79.4,79.05,79.21,17884.0,79.06,79.4,79.05,79.21,17884.0
2015-08-18 09:40:00,79.19,79.45,79.15,79.45,32870.0,79.19,79.45,79.15,79.45,32870.0
2015-08-18 09:45:00,79.42,79.51,79.33,79.36,34636.0,79.42,79.51,79.33,79.36,34636.0
2015-08-18 09:50:00,79.42,79.44,79.19,79.28,19025.0,79.42,79.44,79.19,79.28,19025.0
2015-08-18 09:55:00,79.33,79.48,79.32,79.47,7831.0,79.33,79.48,79.32,79.47,7831.0
2015-08-18 10:00:00,79.48,79.52,79.31,79.46,47600.0,79.48,79.52,79.31,79.46,47600.0
2015-08-18 10:05:00,79.48,79.48,79.24,79.31,11600.0,79.48,79.48,79.24,79.31,11600.0
2015-08-18 10:10:00,79.33,79.35,79.15,79.29,14415.0,79.33,79.35,79.15,79.29,14415.0
2015-08-18 10:15:00,79.31,79.31,79.12,79.2,15730.0,79.31,79.31,79.12,79.2,15730.0
2015-08-18 10:20:00,79.22,79.23,79.15,79.21,21261.0,79.22,79.23,79.15,79.21,21261.0
2015-08-18 10:25:00,79.22,79.28,79.02,79.03,24432.0,79.22,79.28,79.02,79.03,24432.0
2015-08-18 10:30:00,79.05,79.11,78.95,78.95,9000.0,79.05,79.11,78.95,78.95,9000.0
2015-08-18 10:35:00,78.95,78.97,78.85,78.86,15941.0,78.95,78.97,78.85,78.86,15941.0
2015-08-18 10:40:00,78.91,79.02,78.91,79.0,7700.0,78.91,79.02,78.91,79.0,7700.0
2015-08-18 10:45:00,79.0,79.05,78.97,79.03,11861.0,79.0,79.05,78.97,79.03,11861.0
2015-08-18 10:50:00,79.02,79.06,79.0,79.03,5524.0,79.02,79.06,79.0,79.03,5524.0
2015-08-18 10:55:00,79.06,79.15,79.06,79.15,8000.0,79.06,79.15,79.06,79.15,8000.0
2015-08-18 11:00:00,79.14,79.15,79.05,79.06,7296.0,79.14,79.15,79.05,79.06,7296.0
2015-08-18 11:05:00,79.06,79.14,79.01,79.11,7925.0,79.06,79.14,79.01,79.11,7925.0
2015-08-18 11:10:00,79.1,79.18,79.1,79.17,9500.0,79.1,79.18,79.1,79.17,9500.0
2015-08-18 11:15:00,79.17,79.22,79.14,79.21,5699.0,79.17,79.22,79.14,79.21,5699.0
2015-08-18 11:20:00,79.2,79.31,79.19,79.19,10680.0,79.2,79.31,79.19,79.19,10680.0
2015-08-18 11:25:00,79.18,79.26,79.12,79.19,4600.0,79.18,79.26,79.12,79.19,4600.0
2015-08-18 11:30:00,79.15,79.15,79.03,79.06,4646.0,79.15,79.15,79.03,79.06,4646.0
2015-08-18 11:35:00,79.05,79.11,79.05,79.08,2979.0,79.05,79.11,79.05,79.08,2979.0
2015-08-18 11:40:00,79.07,79.17,79.05,79.14,7900.0,79.07,79.17,79.05,79.14,7900.0
2015-08-18 11:45:00,79.16,79.17,79.09,79.16,7085.0,79.16,79.17,79.09,79.16,7085.0
2015-08-18 11:50:00,79.15,79.17,79.12,79.14,5900.0,79.15,79.17,79.12,79.14,5900.0
2015-08-18 11:55:00,79.16,79.17,79.11,79.14,2837.0,79.16,79.17,79.11,79.14,2837.0
2015-08-18 12:00:00,79.14,79.14,79.11,79.12,3600.0,79.14,79.14,79.11,79.12,3600.0
2015-08-18 12:05:00,79.12,79.16,79.11,79.15,9000.0,79.12,79.16,79.11,79.15,9000.0
2015-08-18 12:10:00,79.16,79.17,79.15,79.15,3473.0,79.16,79.17,79.15,79.15,3473.0
2015-08-18 12:15:00,79.15,79.16,79.06,79.06,8336.0,79.15,79.16,79.06,79.06,8336.0
2015-08-18 12:20:00,79.04,79.14,79.04,79.11,8700.0,79.04,79.14,79.04,79.11,8700.0
2015-08-18 12:25:00,79.13,79.21,79.13,79.21,8600.0,79.13,79.21,79.13,79.21,8600.0
2015-08-18 12:30:00,79.19,79.21,79.16,79.19,7324.0,79.19,79.21,79.16,79.19,7324.0
2015-08-18 12:35:00,79.16,79.21,79.09,79.16,4400.0,79.16,79.21,79.09,79.16,4400.0
2015-08-18 12:40:00,79.16,79.16,79.06,79.11,7100.0,79.16,79.16,79.06,79.11,7100.0
2015-08-18 12:45:00,79.13,79.13,79.06,79.09,3600.0,79.13,79.13,79.06,79.09,3600.0
2015-08-18 12:50:00,79.05,79.16,79.05,79.15,9750.0,79.05,79.16,79.05,79.15,9750.0
2015-08-18 12:55:00,79.14,79.19,79.11,79.13,12245.0,79.14,79.19,79.11,79.13,12245.0
2015-08-18 13:00:00,79.11,79.12,79.05,79.1,11678.0,79.11,79.12,79.05,79.1,11678.0
2015-08-18 13:05:00,79.11,79.2,79.11,79.14,7241.0,79.11,79.2,79.11,79.14,7241.0
2015-08-18 13:10:00,79.12,79.16,79.1,79.16,6704.0,79.12,79.16,79.1,79.16,6704.0
2015-08-18 13:15:00,79.16,79.24,79.14,79.16,6837.0,79.16,79.24,79.14,79.16,6837.0
2015-08-18 13:20:00,79.17,79.19,79.1,79.13,6800.0,79.17,79.19,79.1,79.13,6800.0
2015-08-18 13:25:00,79.14,79.17,79.13,79.13,5175.0,79.14,79.17,79.13,79.13,5175.0
2015-08-18 13:30:00,79.12,79.18,79.12,79.16,7000.0,79.12,79.18,79.12,79.16,7000.0
2015-08-18 13:35:00,79.15,79.25,79.13,79.24,14250.0,79.15,79.25,79.13,79.24,14250.0
2015-08-18 13:40:00,79.23,79.25,79.2,79.2,4200.0,79.23,79.25,79.2,79.2,4200.0
2015-08-18 13:45:00,79.2,79.2,79.12,79.12,10100.0,79.2,79.2,79.12,79.12,10100.0
2015-08-18 13:50:00,79.13,79.24,79.09,79.2,25053.0,79.13,79.24,79.09,79.2,25053.0
2015-08-18 13:55:00,79.19,79.22,79.15,79.19,5670.0,79.19,79.22,79.15,79.19,5670.0
2015-08-18 14:00:00,79.19,79.19,79.11,79.12,11539.0,79.19,79.19,79.11,79.12,11539.0
2015-08-18 14:05:00,79.11,79.16,79.1,79.13,4800.0,79.11,79.16,79.1,79.13,4800.0
2015-08-18 14:10:00,79.15,79.21,79.14,79.2,6909.0,79.15,79.21,79.14,79.2,6909.0
2015-08-18 14:15:00,79.19,79.23,79.18,79.2,6778.0,79.19,79.23,79.18,79.2,6778.0
2015-08-18 14:20:00,79.2,79.25,79.19,79.24,5600.0,79.2,79.25,79.19,79.24,5600.0
2015-08-18 14:25:00,79.23,79.33,79.21,79.31,8237.0,79.23,79.33,79.21,79.31,8237.0
2015-08-18 14:30:00,79.32,79.32,79.16,79.16,7071.0,79.32,79.32,79.16,79.16,7071.0
2015-08-18 14:35:00,79.14,79.25,79.12,79.23,11394.0,79.14,79.25,79.12,79.23,11394.0
2015-08-18 14:40:00,79.24,79.24,79.14,79.15,9173.0,79.24,79.24,79.14,79.15,9173.0
2015-08-18 14:45:00,79.15,79.24,79.14,79.2,9609.0,79.15,79.24,79.14,79.2,9609.0
2015-08-18 14:50:00,79.2,79.2,79.14,79.15,9700.0,79.2,79.2,79.14,79.15,9700.0
2015-08-18 14:55:00,79.16,79.25,79.14,79.21,13231.0,79.16,79.25,79.14,79.21,13231.0
2015-08-18 15:00:00,79.2,79.27,79.2,79.24,9944.0,79.2,79.27,79.2,79.24,9944.0
2015-08-18 15:05:00,79.23,79.25,79.19,79.19,11956.0,79.23,79.25,79.19,79.19,11956.0
2015-08-18 15:10:00,79.19,79.28,79.19,79.28,28019.0,79.19,79.28,79.19,79.28,28019.0
2015-08-18 15:15:00,79.27,79.31,79.26,79.3,16342.0,79.27,79.31,79.26,79.3,16342.0
2015-08-18 15:20:00,79.29,79.3,79.24,79.24,18799.0,79.29,79.3,79.24,79.24,18799.0
2015-08-18 15:25:00,79.23,79.29,79.2,79.29,13000.0,79.23,79.29,79.2,79.29,13000.0
2015-08-18 15:30:00,79.29,79.32,79.23,79.23,35574.0,79.29,79.32,79.23,79.23,35574.0
2015-08-18 15:35:00,79.24,79.31,79.23,79.29,18933.0,79.24,79.31,79.23,79.29,18933.0
2015-08-18 15:40:00,79.29,79.36,79.27,79.28,27965.0,79.29,79.36,79.27,79.28,27965.0
2015-08-18 15:45:00,79.27,79.45,79.23,79.41,39399.0,79.27,79.45,79.23,79.41,39399.0
2015-08-18 15:50:00,79.4,79.4,79.31,79.31,30400.0,79.4,79.4,79.31,79.31,30400.0
2015-08-18 15:55:00,79.31,79.4,79.31,79.37,56967.0,79.31,79.4,79.31,79.37,56967.0
2015-08-19 09:30:00,79.23,79.28,78.96,79.28,25869.0,79.23,79.28,78.96,79.28,25869.0
2015-08-19 09:35:00,79.28,79.34,79.16,79.27,19079.0,79.28,79.34,79.16,79.27,19079.0
2015-08-19 09:40:00,79.29,79.57,79.21,79.5,15570.0,79.29,79.57,79.21,79.5,15570.0
2015-08-19 09:45:00,79.48,79.54,79.12,79.17,27824.0,79.48,79.54,79.12,79.17,27824.0
2015-08-19 09:50:00,79.17,79.31,79.12,79.26,19353.0,79.17,79.31,79.12,79.26,19353.0
2015-08-19 09:55:00,79.26,79.32,79.13,79.18,25108.0,79.26,79.32,79.13,79.18,25108.0
2015-08-19 10:00:00,79.18,79.42,79.11,79.4,20850.0,79.18,79.42,79.11,79.4,20850.0
2015-08-19 10:05:00,79.45,79.49,79.24,79.34,17747.0,79.45,79.49,79.24,79.34,17747.0
2015-08-19 10:10:00,79.33,79.67,79.3,79.65,30952.0,79.33,79.67,79.3,79.65,30952.0
2015-08-19 10:15:00,79.68,79.78,79.6,79.64,35513.0,79.68,79.78,79.6,79.64,35513.0
2015-08-19 10:20:00,79.62,79.62,79.37,79.48,17649.0,79.62,79.62,79.37,79.48,17649.0
2015-08-19 10:25:00,79.47,79.52,79.43,79.45,14372.0,79.47,79.52,79.43,79.45,14372.0
2015-08-19 10:30:00,79.43,79.48,79.36,79.42,12593.0,79.43,79.48,79.36,79.42,12593.0
2015-08-19 10:35:00,79.4,79.45,79.26,79.39,17192.0,79.4,79.45,79.26,79.39,17192.0
2015-08-19 10:40:00,79.39,79.44,79.29,79.34,21213.0,79.39,79.44,79.29,79.34,21213.0
2015-08-19 10:45:00,79.35,79.43,79.22,79.41,20770.0,79.35,79.43,79.22,79.41,20770.0
2015-08-19 10:50:00,79.43,79.48,79.35,79.36,15990.0,79.43,79.48,79.35,79.36,15990.0
2015-08-19 10:55:00,79.33,79.4,79.26,79.4,26493.0,79.33,79.4,79.26,79.4,26493.0
2015-08-19 11:00:00,79.39,79.45,79.27,79.29,22400.0,79.39,79.45,79.27,79.29,22400.0
2015-08-19 11:05:00,79.3,79.39,79.25,79.31,28549.0,79.3,79.39,79.25,79.31,28549.0
2015-08-19 11:10:00,79.33,79.47,79.28,79.47,18400.0,79.33,79.47,79.28,79.47,18400.0
2015-08-19 11:15:00,79.48,79.48,79.28,79.31,22580.0,79.48,79.48,79.28,79.31,22580.0
2015-08-19 11:20:00,79.32,79.38,79.29,79.31,22785.0,79.32,79.38,79.29,79.31,22785.0
2015-08-19 11:25:00,79.32,79.36,79.29,79.34,17899.0,79.32,79.36,79.29,79.34,17899.0
2015-08-19 11:30:00,79.33,79.42,79.3,79.4,16300.0,79.33,79.42,79.3,79.4,16300.0
2015-08-19 11:35:00,79.4,79.51,79.34,79.51,10836.0,79.4,79.51,79.34,79.51,10836.0
2015-08-19 11:40:00,79.5,79.61,79.5,79.52,18900.0,79.5,79.61,79.5,79.52,18900.0
2015-08-19 11:45:00,79.56,79.61,79.53,79.55,84185.0,79.56,79.61,79.53,79.55,84185.0
2015-08-19 11:50:00,79.57,79.59,79.5,79.56,34031.0,79.57,79.59,79.5,79.56,34031.0
2015-08-19 11:55:00,79.55,79.63,79.52,79.61,21500.0,79.55,79.63,79.52,79.61,21500.0
2015-08-19 12:00:00,79.56,79.6,79.53,79.55,12420.0,79.56,79.6,79.53,79.55,12420.0
2015-08-19 12:05:00,79.56,79.65,79.56,79.65,8500.0,79.56,79.65,79.56,79.65,8500.0
2015-08-19 12:10:00,79.66,79.7,79.59,79.59,8200.0,79.66,79.7,79.59,79.59,8200.0
2015-08-19 12:15:00,79.59,79.59,79.49,79.58,16114.0,79.59,79.59,79.49,79.58,16114.0
2015-08-19 12:20:00,79.58,79.65,79.53,79.61,27620.0,79.58,79.65,79.53,79.61,27620.0
2015-08-19 12:25:00,79.62,79.64,79.59,79.61,6347.0,79.62,79.64,79.59,79.61,6347.0
2015-08-19 12:30:00,79.58,79.67,79.57,79.66,9892.0,79.58,79.67,79.57,79.66,9892.0
2015-08-19 12:35:00,79.64,79.64,79.57,79.63,6924.0,79.64,79.64,79.57,79.63,6924.0
2015-08-19 12:40:00,79.65,79.75,79.65,79.74,8200.0,79.65,79.75,79.65,79.74,8200.0
2015-08-19 12:45:00,79.77,79.79,79.75,79.77,11108.0,79.77,79.79,79.75,79.77,11108.0
2015-08-19 12:50:00,79.77,79.83,79.72,79.81,9705.0,79.77,79.83,79.72,79.81,9705.0
2015-08-19 12:55:00,79.82,79.82,79.73,79.77,9173.0,79.82,79.82,79.73,79.77,9173.0
2015-08-19 13:00:00,79.77,79.8,79.72,79.8,10400.0,79.77,79.8,79.72,79.8,10400.0
2015-08-19 13:05:00,79.84,79.91,79.84,79.89,16151.0,79.84,79.91,79.84,79.89,16151.0
2015-08-19 13:10:00,79.9,80.0,79.88,80.0,12537.0,79.9,80.0,79.88,80.0,12537.0
2015-08-19 13:15:00,80.01,80.02,79.88,80.01,15768.0,80.01,80.02,79.88,80.01,15768.0
2015-08-19 13:20:00,80.02,80.1,80.0,80.08,14824.0,80.02,80.1,80.0,80.08,14824.0
2015-08-19 13:25:00,80.09,80.1,80.04,80.04,10275.0,80.09,80.1,80.04,80.04,10275.0
2015-08-19 13:30:00,80.02,80.12,80.01,80.1,42958.0,80.02,80.12,80.01,80.1,42958.0
2015-08-19 13:35:00,80.11,80.15,80.02,80.13,30573.0,80.11,80.15,80.02,80.13,30573.0
2015-08-19 13:40:00,80.13,80.28,80.12,80.27,21566.0,80.13,80.28,80.12,80.27,21566.0
2015-08-19 13:45:00,80.27,80.35,80.17,80.29,17777.0,80.27,80.35,80.17,80.29,17777.0
2015-08-19 13:50:00,80.29,80.49,80.22,80.46,25290.0,80.29,80.49,80.22,80.46,25290.0
2015-08-19 13:55:00,80.48,80.49,80.37,80.41,24982.0,80.48,80.49,80.37,80.41,24982.0
2015-08-19 14:00:00,80.41,80.54,80.38,80.51,23146.0,80.41,80.54,80.38,80.51,23146.0
2015-08-19 14:05:00,80.52,80.7,80.46,80.66,27070.0,80.52,80.7,80.46,80.66,27070.0
2015-08-19 14:10:00,80.67,80.94,80.67,80.91,26174.0,80.67,80.94,80.67,80.91,26174.0
2015-08-19 14:15:00,80.89,80.95,80.72,80.84,31524.0,80.89,80.95,80.72,80.84,31524.0
2015-08-19 14:20:00,80.83,80.97,80.78,80.94,40403.0,80.83,80.97,80.78,80.94,40403.0
2015-08-19 14:25:00,80.92,80.96,80.69,80.74,61034.0,80.92,80.96,80.69,80.74,61034.0
2015-08-19 14:30:00,80.74,80.78,80.67,80.71,163114.0,80.74,80.78,80.67,80.71,163114.0
2015-08-19 14:35:00,80.73,80.86,80.72,80.77,50591.0,80.73,80.86,80.72,80.77,50591.0
2015-08-19 14:40:00,80.77,80.81,80.69,80.73,24241.0,80.77,80.81,80.69,80.73,24241.0
2015-08-19 14:45:00,80.73,80.76,80.58,80.74,25968.0,80.73,80.76,80.58,80.74,25968.0
2015-08-19 14:50:00,80.74,80.75,80.59,80.62,38355.0,80.74,80.75,80.59,80.62,38355.0
2015-08-19 14:55:00,80.61,80.61,80.42,80.42,129339.0,80.61,80.61,80.42,80.42,129339.0
2015-08-19 15:00:00,80.42,80.44,80.31,80.31,57776.0,80.42,80.44,80.31,80.31,57776.0
2015-08-19 15:05:00,80.31,80.5,80.28,80.42,24108.0,80.31,80.5,80.28,80.42,24108.0
2015-08-19 15:10:00,80.42,80.49,80.39,80.48,32748.0,80.42,80.49,80.39,80.48,32748.0
2015-08-19 15:15:00,80.47,80.53,80.35,80.51,62077.0,80.47,80.53,80.35,80.51,62077.0
2015-08-19 15:20:00,80.51,80.74,80.51,80.68,28731.0,80.51,80.74,80.51,80.68,28731.0
2015-08-19 15:25:00,80.7,80.78,80.68,80.78,27103.0,80.7,80.78,80.68,80.78,27103.0
2015-08-19 15:30:00,80.78,80.89,80.75,80.84,47554.0,80.78,80.89,80.75,80.84,47554.0
2015-08-19 15:35:00,80.84,80.84,80.7,80.78,54342.0,80.84,80.84,80.7,80.78,54342.0
2015-08-19 15:40:00,80.77,80.84,80.72,80.81,102535.0,80.77,80.84,80.72,80.81,102535.0
2015-08-19 15:45:00,80.8,80.95,80.78,80.93,69984.0,80.8,80.95,80.78,80.93,69984.0
2015-08-19 15:50:00,80.91,81.01,80.89,80.96,110465.0,80.91,81.01,80.89,80.96,110465.0
2015-08-19 15:55:00,80.97,81.01,80.91,80.92,136758.0,80.97,81.01,80.91,80.92,136758.0
2015-08-20 09:30:00,80.04,80.25,79.87,80.05,46683.0,80.04,80.25,79.87,80.05,46683.0
2015-08-20 09:35:00,80.15,80.7,79.9,80.7,29397.0,80.15,80.7,79.9,80.7,29397.0
2015-08-20 09:40:00,80.7,80.86,80.57,80.71,33332.0,80.7,80.86,80.57,80.71,33332.0
2015-08-20 09:45:00,80.73,81.01,80.7,81.01,62349.0,80.73,81.01,80.7,81.01,62349.0
2015-08-20 09:50:00,80.97,81.01,80.83,80.87,17994.0,80.97,81.01,80.83,80.87,17994.0
2015-08-20 09:55:00,80.85,81.11,80.75,80.85,42399.0,80.85,81.11,80.75,80.85,42399.0
2015-08-20 10:00:00,80.85,80.91,80.51,80.65,44688.0,80.85,80.91,80.51,80.65,44688.0
2015-08-20 10:05:00,80.62,80.78,80.54,80.78,41493.0,80.62,80.78,80.54,80.78,41493.0
2015-08-20 10:10:00,80.77,80.77,80.59,80.69,22041.0,80.77,80.77,80.59,80.69,22041.0
2015-08-20 10:15:00,80.66,80.75,80.53,80.53,28645.0,80.66,80.75,80.53,80.53,28645.0
2015-08-20 10:20:00,80.54,80.59,80.45,80.54,38132.0,80.54,80.59,80.45,80.54,38132.0
2015-08-20 10:25:00,80.51,80.79,80.51,80.79,31498.0,80.51,80.79,80.51,80.79,31498.0
2015-08-20 10:30:00,80.76,80.76,80.63,80.7,32936.0,80.76,80.76,80.63,80.7,32936.0
2015-08-20 10:35:00,80.68,80.87,80.68,80.87,33751.0,80.68,80.87,80.68,80.87,33751.0
2015-08-20 10:40:00,80.84,80.85,80.67,80.67,14301.0,80.84,80.85,80.67,80.67,14301.0
2015-08-20 10:45:00,80.65,80.68,80.52,80.66,17134.0,80.65,80.68,80.52,80.66,17134.0
2015-08-20 10:50:00,80.67,80.81,80.61,80.68,13893.0,80.67,80.81,80.61,80.68,13893.0
2015-08-20 10:55:00,80.71,80.78,80.63,80.7,12012.0,80.71,80.78,80.63,80.7,12012.0
2015-08-20 11:00:00,80.72,80.76,80.61,80.76,17095.0,80.72,80.76,80.61,80.76,17095.0
2015-08-20 11:05:00,80.72,80.74,80.65,80.65,26950.0,80.72,80.74,80.65,80.65,26950.0
2015-08-20 11:10:00,80.67,80.74,80.64,80.66,22931.0,80.67,80.74,80.64,80.66,22931.0
2015-08-20 11:15:00,80.65,80.66,80.54,80.54,12800.0,80.65,80.66,80.54,80.54,12800.0
2015-08-20 11:20:00,80.53,80.77,80.53,80.77,17300.0,80.53,80.77,80.53,80.77,17300.0
2015-08-20 11:25:00,80.77,80.89,80.75,80.84,13529.0,80.77,80.89,80.75,80.84,13529.0
2015-08-20 11:30:00,80.84,80.84,80.59,80.65,16282.0,80.84,80.84,80.59,80.65,16282.0
2015-08-20 11:35:00,80.68,80.69,80.52,80.59,11750.0,80.68,80.69,80.52,80.59,11750.0
2015-08-20 11:40:00,80.59,80.81,80.56,80.78,23655.0,80.59,80.81,80.56,80.78,23655.0
2015-08-20 11:45:00,80.78,80.9,80.71,80.87,22426.0,80.78,80.9,80.71,80.87,22426.0
2015-08-20 11:50:00,80.85,80.85,80.7,80.79,6144.0,80.85,80.85,80.7,80.79,6144.0
2015-08-20 11:55:00,80.79,80.9,80.75,80.87,10236.0,80.79,80.9,80.75,80.87,10236.0
2015-08-20 12:00:00,80.87,80.89,80.69,80.7,9174.0,80.87,80.89,80.69,80.7,9174.0
2015-08-20 12:05:00,80.69,80.79,80.66,80.78,7820.0,80.69,80.79,80.66,80.78,7820.0
2015-08-20 12:10:00,80.8,80.83,80.79,80.79,7860.0,80.8,80.83,80.79,80.79,7860.0
2015-08-20 12:15:00,80.79,80.88,80.75,80.88,16207.0,80.79,80.88,80.75,80.88,16207.0
2015-08-20 12:20:00,80.88,80.96,80.8,80.8,17138.0,80.88,80.96,80.8,80.8,17138.0
2015-08-20 12:25:00,80.8,80.81,80.66,80.75,8804.0,80.8,80.81,80.66,80.75,8804.0
2015-08-20 12:30:00,80.73,80.88,80.69,80.81,26080.0,80.73,80.88,80.69,80.81,26080.0
2015-08-20 12:35:00,80.78,80.88,80.77,80.83,16406.0,80.78,80.88,80.77,80.83,16406.0
2015-08-20 12:40:00,80.82,80.87,80.78,80.83,10564.0,80.82,80.87,80.78,80.83,10564.0
2015-08-20 12:45:00,80.84,80.86,80.74,80.82,13071.0,80.84,80.86,80.74,80.82,13071.0
2015-08-20 12:50:00,80.82,80.85,80.71,80.77,14445.0,80.82,80.85,80.71,80.77,14445.0
2015-08-20 12:55:00,80.76,80.81,80.69,80.72,29224.0,80.76,80.81,80.69,80.72,29224.0
2015-08-20 13:00:00,80.7,80.74,80.61,80.61,31807.0,80.7,80.74,80.61,80.61,31807.0
2015-08-20 13:05:00,80.62,80.69,80.6,80.67,14661.0,80.62,80.69,80.6,80.67,14661.0
2015-08-20 13:10:00,80.65,80.75,80.62,80.71,14241.0,80.65,80.75,80.62,80.71,14241.0
2015-08-20 13:15:00,80.76,80.94,80.7,80.94,19096.0,80.76,80.94,80.7,80.94,19096.0
2015-08-20 13:20:00,80.92,81.06,80.92,81.0,14245.0,80.92,81.06,80.92,81.0,14245.0
2015-08-20 13:25:00,81.01,81.17,80.96,81.05,22119.0,81.01,81.17,80.96,81.05,22119.0
2015-08-20 13:30:00,81.01,81.07,80.88,80.88,11969.0,81.01,81.07,80.88,80.88,11969.0
2015-08-20 13:35:00,80.86,80.92,80.83,80.85,14800.0,80.86,80.92,80.83,80.85,14800.0
2015-08-20 13:40:00,80.84,80.86,80.74,80.81,18322.0,80.84,80.86,80.74,80.81,18322.0
2015-08-20 13:45:00,80.77,80.94,80.75,80.94,12724.0,80.77,80.94,80.75,80.94,12724.0
2015-08-20 13:50:00,80.95,81.0,80.87,80.93,9625.0,80.95,81.0,80.87,80.93,9625.0
2015-08-20 13:55:00,80.91,80.96,80.86,80.86,11575.0,80.91,80.96,80.86,80.86,11575.0
2015-08-20 14:00:00,80.86,80.93,80.81,80.83,14568.0,80.86,80.93,80.81,80.83,14568.0
2015-08-20 14:05:00,80.82,80.93,80.82,80.86,22377.0,80.82,80.93,80.82,80.86,22377.0
2015-08-20 14:10:00,80.87,80.88,80.74,80.74,14423.0,80.87,80.88,80.74,80.74,14423.0
2015-08-20 14:15:00,80.73,80.84,80.7,80.81,30253.0,80.73,80.84,80.7,80.81,30253.0
2015-08-20 14:20:00,80.79,80.9,80.76,80.88,17352.0,80.79,80.9,80.76,80.88,17352.0
2015-08-20 14:25:00,80.87,80.88,80.65,80.65,8702.0,80.87,80.88,80.65,80.65,8702.0
2015-08-20 14:30:00,80.68,80.72,80.61,80.7,31737.0,80.68,80.72,80.61,80.7,31737.0
2015-08-20 14:35:00,80.68,80.75,80.68,80.69,18410.0,80.68,80.75,80.68,80.69,18410.0
2015-08-20 14:40:00,80.69,80.71,80.53,80.63,28971.0,80.69,80.71,80.53,80.63,28971.0
2015-08-20 14:45:00,80.62,80.65,80.55,80.62,21602.0,80.62,80.65,80.55,80.62,21602.0
2015-08-20 14:50:00,80.6,80.73,80.6,80.67,13945.0,80.6,80.73,80.6,80.67,13945.0
2015-08-20 14:55:00,80.68,80.75,80.61,80.66,21249.0,80.68,80.75,80.61,80.66,21249.0
2015-08-20 15:00:00,80.64,80.72,80.58,80.71,23898.0,80.64,80.72,80.58,80.71,23898.0
2015-08-20 15:05:00,80.73,80.75,80.65,80.71,19005.0,80.73,80.75,80.65,80.71,19005.0
2015-08-20 15:10:00,80.69,80.71,80.55,80.56,25149.0,80.69,80.71,80.55,80.56,25149.0
2015-08-20 15:15:00,80.57,80.68,80.54,80.57,63213.0,80.57,80.68,80.54,80.57,63213.0
2015-08-20 15:20:00,80.6,80.66,80.58,80.62,48584.0,80.6,80.66,80.58,80.62,48584.0
2015-08-20 15:25:00,80.63,80.65,80.53,80.57,33681.0,80.63,80.65,80.53,80.57,33681.0
2015-08-20 15:30:00,80.57,80.74,80.57,80.66,36796.0,80.57,80.74,80.57,80.66,36796.0
2015-08-20 15:35:00,80.66,80.68,80.62,80.65,32440.0,80.66,80.68,80.62,80.65,32440.0
2015-08-20 15:40:00,80.64,80.77,80.58,80.7,45392.0,80.64,80.77,80.58,80.7,45392.0
2015-08-20 15:45:00,80.7,80.73,80.59,80.63,88606.0,80.7,80.73,80.59,80.63,88606.0
2015-08-20 15:50:00,80.61,80.66,80.46,80.46,139069.0,80.61,80.66,80.46,80.46,139069.0
2015-08-20 15:55:00,80.46,80.52,80.36,80.38,210331.0,80.46,80.52,80.36,80.38,210331.0
2015-08-21 09:30:00,79.79,80.17,79.63,79.82,142993.0,79.79,80.17,79.63,79.82,142993.0
2015-08-21 09:35:00,79.96,79.96,79.37,79.44,16916.0,79.96,79.96,79.37,79.44,16916.0
2015-08-21 09:40:00,79.39,79.39,79.16,79.38,52075.0,79.39,79.39,79.16,79.38,52075.0
2015-08-21 09:45:00,79.33,79.53,79.25,79.44,50093.0,79.33,79.53,79.25,79.44,50093.0
2015-08-21 09:50:00,79.46,79.47,79.28,79.35,47905.0,79.46,79.47,79.28,79.35,47905.0
2015-08-21 09:55:00,79.34,79.39,79.26,79.26,42019.0,79.34,79.39,79.26,79.26,42019.0
2015-08-21 10:00:00,79.24,79.43,79.23,79.39,35392.0,79.24,79.43,79.23,79.39,35392.0
2015-08-21 10:05:00,79.43,79.57,79.22,79.26,27094.0,79.43,79.57,79.22,79.26,27094.0
2015-08-21 10:10:00,79.24,79.24,79.02,79.06,72620.0,79.24,79.24,79.02,79.06,72620.0
2015-08-21 10:15:00,79.06,79.22,79.02,79.14,35294.0,79.06,79.22,79.02,79.14,35294.0
2015-08-21 10:20:00,79.09,79.29,79.09,79.15,30189.0,79.09,79.29,79.09,79.15,30189.0
2015-08-21 10:25:00,79.13,79.23,78.95,78.95,38178.0,79.13,79.23,78.95,78.95,38178.0
2015-08-21 10:30:00,78.91,79.02,78.76,78.79,24978.0,78.91,79.02,78.76,78.79,24978.0
2015-08-21 10:35:00,78.78,78.83,78.6,78.7,34302.0,78.78,78.83,78.6,78.7,34302.0
2015-08-21 10:40:00,78.69,78.77,78.59,78.64,29276.0,78.69,78.77,78.59,78.64,29276.0
2015-08-21 10:45:00,78.63,78.66,78.39,78.45,25189.0,78.63,78.66,78.39,78.45,25189.0
2015-08-21 10:50:00,78.45,78.6,78.45,78.5,17531.0,78.45,78.6,78.45,78.5,17531.0
2015-08-21 10:55:00,78.48,78.54,78.34,78.45,78046.0,78.48,78.54,78.34,78.45,78046.0
2015-08-21 11:00:00,78.41,78.51,78.26,78.27,18290.0,78.41,78.51,78.26,78.27,18290.0
2015-08-21 11:05:00,78.27,78.29,77.98,78.0,70663.0,78.27,78.29,77.98,78.0,70663.0
2015-08-21 11:10:00,77.98,78.09,77.9,78.0,70498.0,77.98,78.09,77.9,78.0,70498.0
2015-08-21 11:15:00,78.01,78.09,77.96,78.05,25270.0,78.01,78.09,77.96,78.05,25270.0
2015-08-21 11:20:00,78.04,78.15,77.93,77.94,47411.0,78.04,78.15,77.93,77.94,47411.0
2015-08-21 11:25:00,77.95,78.04,77.91,78.04,29366.0,77.95,78.04,77.91,78.04,29366.0
2015-08-21 11:30:00,77.99,78.08,77.73,77.84,57271.0,77.99,78.08,77.73,77.84,57271.0
2015-08-21 11:35:00,77.85,77.85,77.62,77.66,31146.0,77.85,77.85,77.62,77.66,31146.0
2015-08-21 11:40:00,77.66,77.74,77.57,77.68,32410.0,77.66,77.74,77.57,77.68,32410.0
2015-08-21 11:45:00,77.68,77.74,77.6,77.72,26656.0,77.68,77.74,77.6,77.72,26656.0
2015-08-21 11:50:00,77.7,77.75,77.58,77.66,48498.0,77.7,77.75,77.58,77.66,48498.0
2015-08-21 11:55:00,77.66,77.77,77.6,77.72,38889.0,77.66,77.77,77.6,77.72,38889.0
2015-08-21 12:00:00,77.7,77.72,77.58,77.67,37589.0,77.7,77.72,77.58,77.67,37589.0
2015-08-21 12:05:00,77.67,77.97,77.61,77.9,31816.0,77.67,77.97,77.61,77.9,31816.0
2015-08-21 12:10:00,77.9,77.97,77.8,77.81,25428.0,77.9,77.97,77.8,77.81,25428.0
2015-08-21 12:15:00,77.81,77.87,77.61,77.71,15023.0,77.81,77.87,77.61,77.71,15023.0
2015-08-21 12:20:00,77.68,77.71,77.54,77.65,21685.0,77.68,77.71,77.54,77.65,21685.0
2015-08-21 12:25:00,77.64,77.78,77.6,77.68,15469.0,77.64,77.78,77.6,77.68,15469.0
2015-08-21 12:30:00,77.67,77.7,77.57,77.62,19107.0,77.67,77.7,77.57,77.62,19107.0
2015-08-21 12:35:00,77.62,77.7,77.58,77.68,35269.0,77.62,77.7,77.58,77.68,35269.0
2015-08-21 12:40:00,77.65,77.65,77.51,77.53,50770.0,77.65,77.65,77.51,77.53,50770.0
2015-08-21 12:45:00,77.53,77.56,77.38,77.45,34364.0,77.53,77.56,77.38,77.45,34364.0
2015-08-21 12:50:00,77.45,77.45,77.28,77.37,30159.0,77.45,77.45,77.28,77.37,30159.0
2015-08-21 12:55:00,77.37,77.39,77.25,77.25,48424.0,77.37,77.39,77.25,77.25,48424.0
2015-08-21 13:00:00,77.24,77.32,77.04,77.1,68610.0,77.24,77.32,77.04,77.1,68610.0
2015-08-21 13:05:00,77.11,77.2,77.06,77.14,12407.0,77.11,77.2,77.06,77.14,12407.0
2015-08-21 13:10:00,77.12,77.21,77.08,77.14,26336.0,77.12,77.21,77.08,77.14,26336.0
2015-08-21 13:15:00,77.15,77.16,77.06,77.12,23696.0,77.15,77.16,77.06,77.12,23696.0
2015-08-21 13:20:00,77.11,77.25,77.11,77.24,14494.0,77.11,77.25,77.11,77.24,14494.0
2015-08-21 13:25:00,77.22,77.46,77.18,77.45,29975.0,77.22,77.46,77.18,77.45,29975.0
2015-08-21 13:30:00,77.47,77.49,77.29,77.34,14725.0,77.47,77.49,77.29,77.34,14725.0
2015-08-21 13:35:00,77.34,77.6,77.33,77.58,18550.0,77.34,77.6,77.33,77.58,18550.0
2015-08-21 13:40:00,77.56,77.6,77.51,77.54,18983.0,77.56,77.6,77.51,77.54,18983.0
2015-08-21 13:45:00,77.52,77.52,77.33,77.45,35162.0,77.52,77.52,77.33,77.45,35162.0
2015-08-21 13:50:00,77.46,77.57,77.39,77.54,27267.0,77.46,77.57,77.39,77.54,27267.0
2015-08-21 13:55:00,77.55,77.84,77.53,77.82,22068.0,77.55,77.84,77.53,77.82,22068.0
2015-08-21 14:00:00,77.79,77.9,77.78,77.87,37298.0,77.79,77.9,77.78,77.87,37298.0
2015-08-21 14:05:00,77.84,77.88,77.69,77.85,31001.0,77.84,77.88,77.69,77.85,31001.0
2015-08-21 14:10:00,77.84,77.86,77.68,77.78,25512.0,77.84,77.86,77.68,77.78,25512.0
2015-08-21 14:15:00,77.75,77.76,77.49,77.52,24081.0,77.75,77.76,77.49,77.52,24081.0
2015-08-21 14:20:00,77.53,77.54,77.35,77.46,29765.0,77.53,77.54,77.35,77.46,29765.0
2015-08-21 14:25:00,77.46,77.61,77.44,77.51,25888.0,77.46,77.61,77.44,77.51,25888.0
2015-08-21 14:30:00,77.49,77.62,77.48,77.57,19092.0,77.49,77.62,77.48,77.57,19092.0
2015-08-21 14:35:00,77.56,77.57,77.24,77.3,36636.0,77.56,77.57,77.24,77.3,36636.0
2015-08-21 14:40:00,77.29,77.32,77.09,77.12,43561.0,77.29,77.32,77.09,77.12,43561.0
2015-08-21 14:45:00,77.1,77.1,76.89,77.01,46451.0,77.1,77.1,76.89,77.01,46451.0
2015-08-21 14:50:00,76.96,77.06,76.84,77.0,34527.0,76.96,77.06,76.84,77.0,34527.0
2015-08-21 14:55:00,77.0,77.14,76.91,76.96,35780.0,77.0,77.14,76.91,76.96,35780.0
2015-08-21 15:00:00,76.95,77.05,76.9,76.96,31818.0,76.95,77.05,76.9,76.96,31818.0
2015-08-21 15:05:00,76.95,76.96,76.79,76.81,37528.0,76.95,76.96,76.79,76.81,37528.0
2015-08-21 15:10:00,76.81,76.83,76.6,76.61,43931.0,76.81,76.83,76.6,76.61,43931.0
2015-08-21 15:15:00,76.61,76.7,76.38,76.68,56178.0,76.61,76.7,76.38,76.68,56178.0
2015-08-21 15:20:00,76.67,76.8,76.56,76.77,72172.0,76.67,76.8,76.56,76.77,72172.0
2015-08-21 15:25:00,76.76,76.77,76.43,76.61,60869.0,76.76,76.77,76.43,76.61,60869.0
2015-08-21 15:30:00,76.6,76.6,76.36,76.4,57740.0,76.6,76.6,76.36,76.4,57740.0
2015-08-21 15:35:00,76.38,76.49,76.32,76.38,74190.0,76.38,76.49,76.32,76.38,74190.0
2015-08-21 15:40:00,76.36,76.5,76.35,76.38,84701.0,76.36,76.5,76.35,76.38,84701.0
2015-08-21 15:45:00,76.37,76.6,76.34,76.52,97742.0,76.37,76.6,76.34,76.52,97742.0
2015-08-21 15:50:00,76.52,76.65,76.45,76.45,128896.0,76.52,76.65,76.45,76.45,128896.0
2015-08-21 15:55:00,76.49,76.51,76.34,76.38,234444.0,76.49,76.51,76.34,76.38,234444.0
2015-08-24 09:30:00,71.89,74.38,69.63,70.25,131934.0,71.89,74.38,69.63,70.25,131934.0
2015-08-24 09:35:00,70.31,72.71,70.28,72.6,110111.0,70.31,72.71,70.28,72.6,110111.0
2015-08-24 09:40:00,72.62,73.95,72.52,73.89,74244.0,72.62,73.95,72.52,73.89,74244.0
2015-08-24 09:45:00,73.92,73.94,72.79,72.88,139713.0,73.92,73.94,72.79,72.88,139713.0
2015-08-24 09:50:00,72.8,72.88,71.8,72.02,80477.0,72.8,72.88,71.8,72.02,80477.0
2015-08-24 09:55:00,72.16,72.92,72.06,72.9,76840.0,72.16,72.92,72.06,72.9,76840.0
2015-08-24 10:00:00,72.89,73.69,72.8,73.68,44930.0,72.89,73.69,72.8,73.68,44930.0
2015-08-24 10:05:00,73.61,73.87,73.56,73.56,70251.0,73.61,73.87,73.56,73.56,70251.0
2015-08-24 10:10:00,73.67,73.71,73.24,73.47,54446.0,73.67,73.71,73.24,73.47,54446.0
2015-08-24 10:15:00,73.47,73.93,73.41,73.84,64114.0,73.47,73.93,73.41,73.84,64114.0
2015-08-24 10:20:00,73.88,74.35,73.73,74.35,29604.0,73.88,74.35,73.73,74.35,29604.0
2015-08-24 10:25:00,74.32,74.37,74.06,74.1,52336.0,74.32,74.37,74.06,74.1,52336.0
2015-08-24 10:30:00,74.1,74.11,73.68,73.73,68140.0,74.1,74.11,73.68,73.73,68140.0
2015-08-24 10:35:00,73.73,74.55,73.73,74.43,60925.0,73.73,74.55,73.73,74.43,60925.0
2015-08-24 10:40:00,74.39,74.75,73.91,74.15,58112.0,74.39,74.75,73.91,74.15,58112.0
2015-08-24 10:45:00,74.14,74.5,74.1,74.32,21380.0,74.14,74.5,74.1,74.32,21380.0
2015-08-24 10:50:00,74.3,74.71,74.27,74.7,36126.0,74.3,74.71,74.27,74.7,36126.0
2015-08-24 10:55:00,74.71,75.32,74.62,75.32,86967.0,74.71,75.32,74.62,75.32,86967.0
2015-08-24 11:00:00,75.28,75.36,74.95,74.97,70320.0,75.28,75.36,74.95,74.97,70320.0
2015-08-24 11:05:00,74.96,75.1,74.88,75.05,87700.0,74.96,75.1,74.88,75.05,87700.0
2015-08-24 11:10:00,75.07,75.08,74.53,74.77,33293.0,75.07,75.08,74.53,74.77,33293.0
2015-08-24 11:15:00,74.68,74.72,74.38,74.64,19586.0,74.68,74.72,74.38,74.64,19586.0
2015-08-24 11:20:00,74.62,74.63,74.24,74.28,20496.0,74.62,74.63,74.24,74.28,20496.0
2015-08-24 11:25:00,74.26,74.56,74.25,74.5,40173.0,74.26,74.56,74.25,74.5,40173.0
2015-08-24 11:30:00,74.49,74.83,74.46,74.68,34746.0,74.49,74.83,74.46,74.68,34746.0
2015-08-24 11:35:00,74.73,75.05,74.72,74.96,30227.0,74.73,75.05,74.72,74.96,30227.0
2015-08-24 11:40:00,74.95,75.14,74.7,75.13,19462.0,74.95,75.14,74.7,75.13,19462.0
2015-08-24 11:45:00,75.12,75.26,75.04,75.21,20189.0,75.12,75.26,75.04,75.21,20189.0
2015-08-24 11:50:00,75.23,75.95,75.23,75.95,16002.0,75.23,75.95,75.23,75.95,16002.0
2015-08-24 11:55:00,75.84,75.84,75.61,75.63,18183.0,75.84,75.84,75.61,75.63,18183.0
2015-08-24 12:00:00,75.6,75.68,75.29,75.29,24039.0,75.6,75.68,75.29,75.29,24039.0
2015-08-24 12:05:00,75.25,75.62,75.1,75.58,16409.0,75.25,75.62,75.1,75.58,16409.0
2015-08-24 12:10:00,75.6,75.9,75.56,75.67,30441.0,75.6,75.9,75.56,75.67,30441.0
2015-08-24 12:15:00,75.7,76.0,75.59,75.87,28607.0,75.7,76.0,75.59,75.87,28607.0
2015-08-24 12:20:00,75.88,76.06,75.76,76.06,25916.0,75.88,76.06,75.76,76.06,25916.0
2015-08-24 12:25:00,76.06,76.09,75.96,75.99,21038.0,76.06,76.09,75.96,75.99,21038.0
2015-08-24 12:30:00,75.98,76.11,75.73,76.11,28951.0,75.98,76.11,75.73,76.11,28951.0
2015-08-24 12:35:00,76.11,76.33,76.09,76.1,17349.0,76.11,76.33,76.09,76.1,17349.0
2015-08-24 12:40:00,76.07,76.15,75.97,75.98,22316.0,76.07,76.15,75.97,75.98,22316.0
2015-08-24 12:45:00,76.02,76.1,75.61,75.68,22364.0,76.02,76.1,75.61,75.68,22364.0
2015-08-24 12:50:00,75.69,75.86,75.54,75.77,22338.0,75.69,75.86,75.54,75.77,22338.0
2015-08-24 12:55:00,75.81,75.92,75.62,75.68,36053.0,75.81,75.92,75.62,75.68,36053.0
2015-08-24 13:00:00,75.65,75.94,75.64,75.8,21424.0,75.65,75.94,75.64,75.8,21424.0
2015-08-24 13:05:00,75.79,75.97,75.73,75.94,19000.0,75.79,75.97,75.73,75.94,19000.0
2015-08-24 13:10:00,75.93,76.03,75.83,75.93,13478.0,75.93,76.03,75.83,75.93,13478.0
2015-08-24 13:15:00,75.95,76.04,75.81,76.0,20367.0,75.95,76.04,75.81,76.0,20367.0
2015-08-24 13:20:00,75.99,76.05,75.59,75.65,18198.0,75.99,76.05,75.59,75.65,18198.0
2015-08-24 13:25:00,75.62,75.66,75.44,75.59,17854.0,75.62,75.66,75.44,75.59,17854.0
2015-08-24 13:30:00,75.56,75.57,75.38,75.42,18746.0,75.56,75.57,75.38,75.42,18746.0
2015-08-24 13:35:00,75.41,75.44,75.09,75.12,24390.0,75.41,75.44,75.09,75.12,24390.0
2015-08-24 13:40:00,75.14,75.36,75.09,75.26,26250.0,75.14,75.36,75.09,75.26,26250.0
2015-08-24 13:45:00,75.24,75.61,75.24,75.53,32459.0,75.24,75.61,75.24,75.53,32459.0
2015-08-24 13:50:00,75.52,75.52,75.26,75.26,24323.0,75.52,75.52,75.26,75.26,24323.0
2015-08-24 13:55:00,75.24,75.24,74.97,74.97,21880.0,75.24,75.24,74.97,74.97,21880.0
2015-08-24 14:00:00,74.99,75.02,74.84,74.94,36315.0,74.99,75.02,74.84,74.94,36315.0
2015-08-24 14:05:00,74.93,74.93,74.66,74.67,23321.0,74.93,74.93,74.66,74.67,23321.0
2015-08-24 14:10:00,74.66,74.78,74.46,74.49,25604.0,74.66,74.78,74.46,74.49,25604.0
2015-08-24 14:15:00,74.48,75.01,74.41,74.94,23200.0,74.48,75.01,74.41,74.94,23200.0
2015-08-24 14:20:00,74.99,75.19,74.86,74.93,22285.0,74.99,75.19,74.86,74.93,22285.0
2015-08-24 14:25:00,74.9,74.9,74.66,74.73,28695.0,74.9,74.9,74.66,74.73,28695.0
2015-08-24 14:30:00,74.74,74.92,74.62,74.89,14500.0,74.74,74.92,74.62,74.89,14500.0
2015-08-24 14:35:00,74.91,75.11,74.89,74.96,22575.0,74.91,75.11,74.89,74.96,22575.0
2015-08-24 14:40:00,74.93,74.93,74.54,74.57,36160.0,74.93,74.93,74.54,74.57,36160.0
2015-08-24 14:45:00,74.55,74.65,74.44,74.51,46085.0,74.55,74.65,74.44,74.51,46085.0
2015-08-24 14:50:00,74.53,74.56,73.82,73.86,42601.0,74.53,74.56,73.82,73.86,42601.0
2015-08-24 14:55:00,73.88,74.13,73.67,73.82,23965.0,73.88,74.13,73.67,73.82,23965.0
2015-08-24 15:00:00,73.78,73.96,73.39,73.88,32697.0,73.78,73.96,73.39,73.88,32697.0
2015-08-24 15:05:00,73.82,74.44,73.78,74.33,50154.0,73.82,74.44,73.78,74.33,50154.0
2015-08-24 15:10:00,74.31,74.31,73.74,73.95,24509.0,74.31,74.31,73.74,73.95,24509.0
2015-08-24 15:15:00,73.91,73.91,73.58,73.6,28790.0,73.91,73.91,73.58,73.6,28790.0
2015-08-24 15:20:00,73.6,73.7,73.27,73.53,53260.0,73.6,73.7,73.27,73.53,53260.0
2015-08-24 15:25:00,73.59,73.78,73.31,73.32,45896.0,73.59,73.78,73.31,73.32,45896.0
2015-08-24 15:30:00,73.33,73.56,73.13,73.52,57885.0,73.33,73.56,73.13,73.52,57885.0
2015-08-24 15:35:00,73.52,74.59,73.5,74.59,61181.0,73.52,74.59,73.5,74.59,61181.0
2015-08-24 15:40:00,74.59,75.09,74.42,75.09,149911.0,74.59,75.09,74.42,75.09,149911.0
2015-08-24 15:45:00,75.09,75.34,74.4,74.42,94796.0,75.09,75.34,74.4,74.42,94796.0
2015-08-24 15:50:00,74.21,74.58,73.88,74.55,178536.0,74.21,74.58,73.88,74.55,178536.0
2015-08-24 15:55:00,74.55,74.55,73.7,73.71,190167.0,74.55,74.55,73.7,73.71,190167.0
2015-08-25 09:30:00,75.17,75.83,74.26,74.88,111887.0,75.17,75.83,74.26,74.88,111887.0
2015-08-25 09:35:00,74.79,74.95,74.53,74.87,84821.0,74.79,74.95,74.53,74.87,84821.0
2015-08-25 09:40:00,74.93,74.93,74.28,74.28,43464.0,74.93,74.93,74.28,74.28,43464.0
2015-08-25 09:45:00,74.28,74.87,74.28,74.53,20789.0,74.28,74.87,74.28,74.53,20789.0
2015-08-25 09:50:00,74.57,75.05,74.57,74.89,48623.0,74.57,75.05,74.57,74.89,48623.0
2015-08-25 09:55:00,74.83,74.99,74.67,74.7,19433.0,74.83,74.99,74.67,74.7,19433.0
2015-08-25 10:00:00,74.69,75.13,74.53,75.0,36776.0,74.69,75.13,74.53,75.0,36776.0
2015-08-25 10:05:00,75.01,75.18,74.8,75.18,16975.0,75.01,75.18,74.8,75.18,16975.0
2015-08-25 10:10:00,75.14,75.36,75.01,75.21,31301.0,75.14,75.36,75.01,75.21,31301.0
2015-08-25 10:15:00,75.24,75.4,75.06,75.12,22550.0,75.24,75.4,75.06,75.12,22550.0
2015-08-25 10:20:00,75.12,75.26,74.93,75.05,28975.0,75.12,75.26,74.93,75.05,28975.0
2015-08-25 10:25:00,75.0,75.17,74.91,75.0,29844.0,75.0,75.17,74.91,75.0,29844.0
2015-08-25 10:30:00,74.98,75.01,74.73,74.79,32485.0,74.98,75.01,74.73,74.79,32485.0
2015-08-25 10:35:00,74.79,74.83,74.57,74.66,25230.0,74.79,74.83,74.57,74.66,25230.0
2015-08-25 10:40:00,74.67,74.9,74.64,74.84,19798.0,74.67,74.9,74.64,74.84,19798.0
2015-08-25 10:45:00,74.9,74.96,74.72,74.85,23515.0,74.9,74.96,74.72,74.85,23515.0
2015-08-25 10:50:00,74.85,74.94,74.76,74.85,15312.0,74.85,74.94,74.76,74.85,15312.0
2015-08-25 10:55:00,74.9,74.97,74.75,74.83,18496.0,74.9,74.97,74.75,74.83,18496.0
2015-08-25 11:00:00,74.86,75.0,74.86,74.98,20947.0,74.86,75.0,74.86,74.98,20947.0
2015-08-25 11:05:00,75.01,75.25,75.01,75.25,19929.0,75.01,75.25,75.01,75.25,19929.0
2015-08-25 11:10:00,75.25,75.39,75.22,75.35,22598.0,75.25,75.39,75.22,75.35,22598.0
2015-08-25 11:15:00,75.4,75.52,75.32,75.43,21797.0,75.4,75.52,75.32,75.43,21797.0
2015-08-25 11:20:00,75.43,75.8,75.43,75.67,26561.0,75.43,75.8,75.43,75.67,26561.0
2015-08-25 11:25:00,75.7,75.72,75.51,75.51,30678.0,75.7,75.72,75.51,75.51,30678.0
2015-08-25 11:30:00,75.54,75.56,75.32,75.5,19496.0,75.54,75.56,75.32,75.5,19496.0
2015-08-25 11:35:00,75.52,75.57,75.35,75.35,19052.0,75.52,75.57,75.35,75.35,19052.0
2015-08-25 11:40:00,75.36,75.4,75.15,75.27,17416.0,75.36,75.4,75.15,75.27,17416.0
2015-08-25 11:45:00,75.25,75.53,75.23,75.49,18734.0,75.25,75.53,75.23,75.49,18734.0
2015-08-25 11:50:00,75.48,75.59,75.35,75.35,29216.0,75.48,75.59,75.35,75.35,29216.0
2015-08-25 11:55:00,75.33,75.43,75.31,75.35,9743.0,75.33,75.43,75.31,75.35,9743.0
2015-08-25 12:00:00,75.36,75.45,75.31,75.36,14092.0,75.36,75.45,75.31,75.36,14092.0
2015-08-25 12:05:00,75.37,75.52,75.34,75.52,16550.0,75.37,75.52,75.34,75.52,16550.0
2015-08-25 12:10:00,75.52,75.57,75.43,75.54,13358.0,75.52,75.57,75.43,75.54,13358.0
2015-08-25 12:15:00,75.58,75.6,75.31,75.36,9276.0,75.58,75.6,75.31,75.36,9276.0
2015-08-25 12:20:00,75.39,75.56,75.37,75.52,11244.0,75.39,75.56,75.37,75.52,11244.0
2015-08-25 12:25:00,75.53,75.58,75.41,75.57,11600.0,75.53,75.58,75.41,75.57,11600.0
2015-08-25 12:30:00,75.57,75.67,75.51,75.64,8513.0,75.57,75.67,75.51,75.64,8513.0
2015-08-25 12:35:00,75.67,75.67,75.38,75.46,16108.0,75.67,75.67,75.38,75.46,16108.0
2015-08-25 12:40:00,75.46,75.56,75.43,75.55,17481.0,75.46,75.56,75.43,75.55,17481.0
2015-08-25 12:45:00,75.53,75.64,75.51,75.54,10368.0,75.53,75.64,75.51,75.54,10368.0
2015-08-25 12:50:00,75.56,75.63,75.51,75.53,9400.0,75.56,75.63,75.51,75.53,9400.0
2015-08-25 12:55:00,75.52,75.58,75.3,75.33,27691.0,75.52,75.58,75.3,75.33,27691.0
2015-08-25 13:00:00,75.37,75.47,75.21,75.45,15031.0,75.37,75.47,75.21,75.45,15031.0
2015-08-25 13:05:00,75.44,75.57,75.43,75.51,13001.0,75.44,75.57,75.43,75.51,13001.0
2015-08-25 13:10:00,75.53,75.58,75.34,75.36,18794.0,75.53,75.58,75.34,75.36,18794.0
2015-08-25 13:15:00,75.34,75.41,75.16,75.16,9875.0,75.34,75.41,75.16,75.16,9875.0
2015-08-25 13:20:00,75.18,75.35,75.18,75.32,6382.0,75.18,75.35,75.18,75.32,6382.0
2015-08-25 13:25:00,75.32,75.32,74.7,74.76,19884.0,75.32,75.32,74.7,74.76,19884.0
2015-08-25 13:30:00,74.7,74.8,74.66,74.67,12233.0,74.7,74.8,74.66,74.67,12233.0
2015-08-25 13:35:00,74.71,74.91,74.71,74.88,13075.0,74.71,74.91,74.71,74.88,13075.0
2015-08-25 13:40:00,74.84,74.89,74.51,74.54,16633.0,74.84,74.89,74.51,74.54,16633.0
2015-08-25 13:45:00,74.57,74.82,74.55,74.8,6667.0,74.57,74.82,74.55,74.8,6667.0
2015-08-25 13:50:00,74.79,75.05,74.78,75.0,7943.0,74.79,75.05,74.78,75.0,7943.0
2015-08-25 13:55:00,75.01,75.23,75.01,75.17,31902.0,75.01,75.23,75.01,75.17,31902.0
2015-08-25 14:00:00,75.15,75.26,75.05,75.1,31368.0,75.15,75.26,75.05,75.1,31368.0
2015-08-25 14:05:00,75.07,75.14,74.9,74.9,26849.0,75.07,75.14,74.9,74.9,26849.0
2015-08-25 14:10:00,74.88,74.99,74.84,74.9,7923.0,74.88,74.99,74.84,74.9,7923.0
2015-08-25 14:15:00,74.91,75.03,74.85,75.01,12600.0,74.91,75.03,74.85,75.01,12600.0
2015-08-25 14:20:00,75.05,75.32,75.05,75.11,14651.0,75.05,75.32,75.05,75.11,14651.0
2015-08-25 14:25:00,75.14,75.21,75.04,75.12,9637.0,75.14,75.21,75.04,75.12,9637.0
2015-08-25 14:30:00,75.13,75.31,75.12,75.2,13200.0,75.13,75.31,75.12,75.2,13200.0
2015-08-25 14:35:00,75.22,75.26,74.97,75.05,17327.0,75.22,75.26,74.97,75.05,17327.0
2015-08-25 14:40:00,75.1,75.26,75.06,75.08,11112.0,75.1,75.26,75.06,75.08,11112.0
2015-08-25 14:45:00,75.1,75.35,75.04,75.35,12300.0,75.1,75.35,75.04,75.35,12300.0
2015-08-25 14:50:00,75.35,75.51,75.25,75.28,18201.0,75.35,75.51,75.25,75.28,18201.0
2015-08-25 14:55:00,75.27,75.38,75.25,75.28,24120.0,75.27,75.38,75.25,75.28,24120.0
2015-08-25 15:00:00,75.27,75.47,75.23,75.23,30161.0,75.27,75.47,75.23,75.23,30161.0
2015-08-25 15:05:00,75.21,75.28,75.02,75.12,17200.0,75.21,75.28,75.02,75.12,17200.0
2015-08-25 15:10:00,75.08,75.16,74.98,74.99,19900.0,75.08,75.16,74.98,74.99,19900.0
2015-08-25 15:15:00,74.97,74.97,74.63,74.66,27158.0,74.97,74.97,74.63,74.66,27158.0
2015-08-25 15:20:00,74.68,74.7,74.46,74.53,31750.0,74.68,74.7,74.46,74.53,31750.0
2015-08-25 15:25:00,74.5,74.65,74.37,74.47,37695.0,74.5,74.65,74.37,74.47,37695.0
2015-08-25 15:30:00,74.39,74.49,74.03,74.21,37930.0,74.39,74.49,74.03,74.21,37930.0
2015-08-25 15:35:00,74.21,74.32,73.81,73.88,43886.0,74.21,74.32,73.81,73.88,43886.0
2015-08-25 15:40:00,73.85,74.11,73.76,73.91,44968.0,73.85,74.11,73.76,73.91,44968.0
2015-08-25 15:45:00,73.84,73.86,73.3,73.47,52023.0,73.84,73.86,73.3,73.47,52023.0
2015-08-25 15:50:00,73.42,73.94,73.12,73.89,137017.0,73.42,73.94,73.12,73.89,137017.0
2015-08-25 15:55:00,73.89,73.89,73.12,73.16,162460.0,73.89,73.89,73.12,73.16,162460.0
2015-08-26 09:30:00,74.8,75.56,74.26,74.97,56825.0,74.8,75.56,74.26,74.97,56825.0
2015-08-26 09:35:00,75.15,75.15,74.77,74.98,67067.0,75.15,75.15,74.77,74.98,67067.0
2015-08-26 09:40:00,75.05,75.13,74.89,75.02,33546.0,75.05,75.13,74.89,75.02,33546.0
2015-08-26 09:45:00,75.01,75.39,74.97,75.38,32047.0,75.01,75.39,74.97,75.38,32047.0
2015-08-26 09:50:00,75.39,75.41,74.96,74.99,26834.0,75.39,75.41,74.96,74.99,26834.0
2015-08-26 09:55:00,75.04,75.19,74.76,74.9,31021.0,75.04,75.19,74.76,74.9,31021.0
2015-08-26 10:00:00,74.98,75.25,74.84,75.21,41868.0,74.98,75.25,74.84,75.21,41868.0
2015-08-26 10:05:00,75.18,75.37,75.09,75.09,10979.0,75.18,75.37,75.09,75.09,10979.0
2015-08-26 10:10:00,75.14,75.22,74.94,75.15,16085.0,75.14,75.22,74.94,75.15,16085.0
2015-08-26 10:15:00,75.13,75.13,74.33,74.35,46324.0,75.13,75.13,74.33,74.35,46324.0
2015-08-26 10:20:00,74.36,74.78,74.35,74.62,23563.0,74.36,74.78,74.35,74.62,23563.0
2015-08-26 10:25:00,74.57,74.91,74.57,74.84,12634.0,74.57,74.91,74.57,74.84,12634.0
2015-08-26 10:30:00,74.83,75.13,74.62,75.06,31540.0,74.83,75.13,74.62,75.06,31540.0
2015-08-26 10:35:00,75.11,75.11,74.75,74.92,9800.0,75.11,75.11,74.75,74.92,9800.0
2015-08-26 10:40:00,74.86,74.92,74.74,74.9,23417.0,74.86,74.92,74.74,74.9,23417.0
2015-08-26 10:45:00,74.85,74.88,74.63,74.76,14061.0,74.85,74.88,74.63,74.76,14061.0
2015-08-26 10:50:00,74.79,75.15,74.66,75.15,13909.0,74.79,75.15,74.66,75.15,13909.0
2015-08-26 10:55:00,75.13,75.13,74.75,74.75,14422.0,75.13,75.13,74.75,74.75,14422.0
2015-08-26 11:00:00,74.77,74.8,74.49,74.7,15566.0,74.77,74.8,74.49,74.7,15566.0
2015-08-26 11:05:00,74.73,74.74,74.44,74.44,11503.0,74.73,74.74,74.44,74.44,11503.0
2015-08-26 11:10:00,74.44,74.55,74.3,74.45,16444.0,74.44,74.55,74.3,74.45,16444.0
2015-08-26 11:15:00,74.41,74.62,74.4,74.54,17063.0,74.41,74.62,74.4,74.54,17063.0
2015-08-26 11:20:00,74.54,74.57,74.32,74.33,15800.0,74.54,74.57,74.32,74.33,15800.0
2015-08-26 11:25:00,74.34,74.43,74.22,74.25,12050.0,74.34,74.43,74.22,74.25,12050.0
2015-08-26 11:30:00,74.27,74.37,74.0,74.06,15125.0,74.27,74.37,74.0,74.06,15125.0
2015-08-26 11:35:00,74.0,74.03,73.82,73.86,13040.0,74.0,74.03,73.82,73.86,13040.0
2015-08-26 11:40:00,73.86,74.31,73.8,74.25,21664.0,73.86,74.31,73.8,74.25,21664.0
2015-08-26 11:45:00,74.23,74.39,74.07,74.31,22400.0,74.23,74.39,74.07,74.31,22400.0
2015-08-26 11:50:00,74.32,74.5,74.3,74.4,20029.0,74.32,74.5,74.3,74.4,20029.0
2015-08-26 11:55:00,74.4,74.49,74.3,74.35,16640.0,74.4,74.49,74.3,74.35,16640.0
2015-08-26 12:00:00,74.28,74.35,74.16,74.16,17010.0,74.28,74.35,74.16,74.16,17010.0
2015-08-26 12:05:00,74.15,74.32,74.05,74.22,17670.0,74.15,74.32,74.05,74.22,17670.0
2015-08-26 12:10:00,74.21,74.21,74.05,74.15,12770.0,74.21,74.21,74.05,74.15,12770.0
2015-08-26 12:15:00,74.15,74.32,74.08,74.27,20343.0,74.15,74.32,74.08,74.27,20343.0
2015-08-26 12:20:00,74.25,74.27,74.08,74.17,18896.0,74.25,74.27,74.08,74.17,18896.0
2015-08-26 12:25:00,74.16,74.23,74.01,74.07,16262.0,74.16,74.23,74.01,74.07,16262.0
2015-08-26 12:30:00,74.1,74.15,73.91,74.02,25222.0,74.1,74.15,73.91,74.02,25222.0
2015-08-26 12:35:00,74.04,74.17,74.02,74.05,18422.0,74.04,74.17,74.02,74.05,18422.0
2015-08-26 12:40:00,74.04,74.06,73.93,73.98,24202.0,74.04,74.06,73.93,73.98,24202.0
2015-08-26 12:45:00,73.96,74.24,73.95,74.23,18924.0,73.96,74.24,73.95,74.23,18924.0
2015-08-26 12:50:00,74.22,74.44,74.13,74.38,19571.0,74.22,74.44,74.13,74.38,19571.0
2015-08-26 12:55:00,74.38,74.64,74.37,74.63,31482.0,74.38,74.64,74.37,74.63,31482.0
2015-08-26 13:00:00,74.64,74.8,74.55,74.62,30950.0,74.64,74.8,74.55,74.62,30950.0
2015-08-26 13:05:00,74.68,74.68,74.4,74.42,9469.0,74.68,74.68,74.4,74.42,9469.0
2015-08-26 13:10:00,74.45,74.66,74.43,74.47,14761.0,74.45,74.66,74.43,74.47,14761.0
2015-08-26 13:15:00,74.46,74.66,74.44,74.56,24960.0,74.46,74.66,74.44,74.56,24960.0
2015-08-26 13:20:00,74.62,75.0,74.61,74.96,21721.0,74.62,75.0,74.61,74.96,21721.0
2015-08-26 13:25:00,74.98,75.15,74.9,75.15,17300.0,74.98,75.15,74.9,75.15,17300.0
2015-08-26 13:30:00,75.15,75.16,75.0,75.1,20500.0,75.15,75.16,75.0,75.1,20500.0
2015-08-26 13:35:00,75.14,75.39,75.09,75.39,24917.0,75.14,75.39,75.09,75.39,24917.0
2015-08-26 13:40:00,75.39,75.47,75.3,75.37,33370.0,75.39,75.47,75.3,75.37,33370.0
2015-08-26 13:45:00,75.4,75.55,75.32,75.4,44105.0,75.4,75.55,75.32,75.4,44105.0
2015-08-26 13:50:00,75.4,75.55,75.36,75.51,26657.0,75.4,75.55,75.36,75.51,26657.0
2015-08-26 13:55:00,75.52,75.72,75.41,75.61,29921.0,75.52,75.72,75.41,75.61,29921.0
2015-08-26 14:00:00,75.61,75.66,75.32,75.48,30328.0,75.61,75.66,75.32,75.48,30328.0
2015-08-26 14:05:00,75.47,75.63,75.43,75.6,22524.0,75.47,75.63,75.43,75.6,22524.0
2015-08-26 14:10:00,75.59,75.66,75.46,75.53,54230.0,75.59,75.66,75.46,75.53,54230.0
2015-08-26 14:15:00,75.47,75.52,75.21,75.26,24704.0,75.47,75.52,75.21,75.26,24704.0
2015-08-26 14:20:00,75.26,75.48,75.24,75.45,23916.0,75.26,75.48,75.24,75.45,23916.0
2015-08-26 14:25:00,75.44,75.58,75.42,75.42,34483.0,75.44,75.58,75.42,75.42,34483.0
2015-08-26 14:30:00,75.41,75.66,75.37,75.63,33182.0,75.41,75.66,75.37,75.63,33182.0
2015-08-26 14:35:00,75.65,75.92,75.63,75.9,27637.0,75.65,75.92,75.63,75.9,27637.0
2015-08-26 14:40:00,75.92,76.1,75.92,76.06,21841.0,75.92,76.1,75.92,76.06,21841.0
2015-08-26 14:45:00,76.07,76.32,75.99,76.01,31481.0,76.07,76.32,75.99,76.01,31481.0
2015-08-26 14:50:00,76.0,76.28,76.0,76.18,20935.0,76.0,76.28,76.0,76.18,20935.0
2015-08-26 14:55:00,76.15,76.22,76.05,76.21,24699.0,76.15,76.22,76.05,76.21,24699.0
2015-08-26 15:00:00,76.18,76.23,76.06,76.12,24820.0,76.18,76.23,76.06,76.12,24820.0
2015-08-26 15:05:00,76.12,76.64,76.12,76.64,40618.0,76.12,76.64,76.12,76.64,40618.0
2015-08-26 15:10:00,76.64,76.97,76.63,76.89,42276.0,76.64,76.97,76.63,76.89,42276.0
2015-08-26 15:15:00,76.91,77.02,76.71,77.0,33933.0,76.91,77.02,76.71,77.0,33933.0
2015-08-26 15:20:00,76.98,77.1,76.74,76.78,37713.0,76.98,77.1,76.74,76.78,37713.0
2015-08-26 15:25:00,76.78,76.81,76.62,76.67,44331.0,76.78,76.81,76.62,76.67,44331.0
2015-08-26 15:30:00,76.68,77.01,76.62,76.95,39977.0,76.68,77.01,76.62,76.95,39977.0
2015-08-26 15:35:00,76.96,76.96,76.77,76.8,43730.0,76.96,76.96,76.77,76.8,43730.0
2015-08-26 15:40:00,76.82,77.31,76.76,77.24,54541.0,76.82,77.31,76.76,77.24,54541.0
2015-08-26 15:45:00,77.23,77.33,77.03,77.11,79625.0,77.23,77.33,77.03,77.11,79625.0
2015-08-26 15:50:00,77.14,77.44,77.14,77.43,151387.0,77.14,77.44,77.14,77.43,151387.0
2015-08-26 15:55:00,77.41,77.42,77.09,77.33,160149.0,77.41,77.42,77.09,77.33,160149.0
2015-08-27 09:30:00,75.49,77.0,74.77,76.76,306924.0,75.49,77.0,74.77,76.76,306924.0
2015-08-27 09:35:00,76.4,76.74,76.37,76.62,129989.0,76.4,76.74,76.37,76.62,129989.0
2015-08-27 09:40:00,76.63,76.65,75.29,76.6,286680.0,76.63,76.65,75.29,76.6,286680.0
2015-08-27 09:45:00,76.61,76.76,75.67,75.77,223864.0,76.61,76.76,75.67,75.77,223864.0
2015-08-27 09:50:00,75.76,75.86,75.25,75.51,317480.0,75.76,75.86,75.25,75.51,317480.0
2015-08-27 09:55:00,75.49,75.71,75.46,75.63,79489.0,75.49,75.71,75.46,75.63,79489.0
2015-08-27 10:00:00,75.66,76.27,75.65,76.2,32223.0,75.66,76.27,75.65,76.2,32223.0
2015-08-27 10:05:00,76.16,76.69,76.0,76.64,68946.0,76.16,76.69,76.0,76.64,68946.0
2015-08-27 10:10:00,76.64,76.77,76.46,76.49,28679.0,76.64,76.77,76.46,76.49,28679.0
2015-08-27 10:15:00,76.5,76.54,76.03,76.08,82767.0,76.5,76.54,76.03,76.08,82767.0
2015-08-27 10:20:00,76.08,76.25,75.93,76.25,110268.0,76.08,76.25,75.93,76.25,110268.0
2015-08-27 10:25:00,76.25,76.34,76.11,76.17,74862.0,76.25,76.34,76.11,76.17,74862.0
2015-08-27 10:30:00,76.16,76.16,75.92,76.07,29504.0,76.16,76.16,75.92,76.07,29504.0
2015-08-27 10:35:00,76.08,76.22,76.02,76.02,18925.0,76.08,76.22,76.02,76.02,18925.0
2015-08-27 10:40:00,76.02,76.26,76.01,76.26,33353.0,76.02,76.26,76.01,76.26,33353.0
2015-08-27 10:45:00,76.29,76.69,76.29,76.61,62049.0,76.29,76.69,76.29,76.61,62049.0
2015-08-27 10:50:00,76.59,76.62,76.28,76.35,56597.0,76.59,76.62,76.28,76.35,56597.0
2015-08-27 10:55:00,76.35,76.54,76.22,76.45,110624.0,76.35,76.54,76.22,76.45,110624.0
2015-08-27 11:00:00,76.43,76.65,76.42,76.6,34136.0,76.43,76.65,76.42,76.6,34136.0
2015-08-27 11:05:00,76.57,76.69,76.51,76.56,35113.0,76.57,76.69,76.51,76.56,35113.0
2015-08-27 11:10:00,76.56,76.65,76.51,76.56,46859.0,76.56,76.65,76.51,76.56,46859.0
2015-08-27 11:15:00,76.58,76.65,76.52,76.6,19804.0,76.58,76.65,76.52,76.6,19804.0
2015-08-27 11:20:00,76.61,76.76,76.6,76.76,18810.0,76.61,76.76,76.6,76.76,18810.0
2015-08-27 11:25:00,76.78,76.78,76.55,76.73,20765.0,76.78,76.78,76.55,76.73,20765.0
2015-08-27 11:30:00,76.7,76.72,76.52,76.56,58617.0,76.7,76.72,76.52,76.56,58617.0
2015-08-27 11:35:00,76.56,76.68,76.53,76.65,33744.0,76.56,76.68,76.53,76.65,33744.0
2015-08-27 11:40:00,76.66,76.78,76.64,76.74,41332.0,76.66,76.78,76.64,76.74,41332.0
2015-08-27 11:45:00,76.76,76.9,76.73,76.79,47298.0,76.76,76.9,76.73,76.79,47298.0
2015-08-27 11:50:00,76.79,76.8,76.66,76.8,20138.0,76.79,76.8,76.66,76.8,20138.0
2015-08-27 11:55:00,76.8,76.8,76.54,76.59,32505.0,76.8,76.8,76.54,76.59,32505.0
2015-08-27 12:00:00,76.58,76.68,76.54,76.66,26795.0,76.58,76.68,76.54,76.66,26795.0
2015-08-27 12:05:00,76.68,76.89,76.65,76.81,130261.0,76.68,76.89,76.65,76.81,130261.0
2015-08-27 12:10:00,76.81,76.92,76.77,76.87,36650.0,76.81,76.92,76.77,76.87,36650.0
2015-08-27 12:15:00,76.86,77.06,76.82,77.0,40600.0,76.86,77.06,76.82,77.0,40600.0
2015-08-27 12:20:00,76.99,77.01,76.85,76.85,14824.0,76.99,77.01,76.85,76.85,14824.0
2015-08-27 12:25:00,76.84,76.91,76.82,76.83,14652.0,76.84,76.91,76.82,76.83,14652.0
2015-08-27 12:30:00,76.82,76.99,76.81,76.9,11436.0,76.82,76.99,76.81,76.9,11436.0
2015-08-27 12:35:00,76.89,76.93,76.81,76.91,23068.0,76.89,76.93,76.81,76.91,23068.0
2015-08-27 12:40:00,76.92,76.94,76.82,76.84,32219.0,76.92,76.94,76.82,76.84,32219.0
2015-08-27 12:45:00,76.84,76.93,76.83,76.9,36521.0,76.84,76.93,76.83,76.9,36521.0
2015-08-27 12:50:00,76.92,77.18,76.91,77.08,22435.0,76.92,77.18,76.91,77.08,22435.0
2015-08-27 12:55:00,77.09,77.09,77.0,77.06,11856.0,77.09,77.09,77.0,77.06,11856.0
2015-08-27 13:00:00,77.06,77.08,77.0,77.05,20840.0,77.06,77.08,77.0,77.05,20840.0
2015-08-27 13:05:00,77.04,77.16,76.94,77.14,36482.0,77.04,77.16,76.94,77.14,36482.0
2015-08-27 13:10:00,77.15,77.26,77.15,77.2,10682.0,77.15,77.26,77.15,77.2,10682.0
2015-08-27 13:15:00,77.21,77.23,77.0,77.01,21271.0,77.21,77.23,77.0,77.01,21271.0
2015-08-27 13:20:00,77.0,77.0,76.86,76.88,29312.0,77.0,77.0,76.86,76.88,29312.0
2015-08-27 13:25:00,76.89,76.91,76.75,76.79,24475.0,76.89,76.91,76.75,76.79,24475.0
2015-08-27 13:30:00,76.79,76.86,76.71,76.71,25000.0,76.79,76.86,76.71,76.71,25000.0
2015-08-27 13:35:00,76.73,76.73,76.6,76.7,21481.0,76.73,76.73,76.6,76.7,21481.0
2015-08-27 13:40:00,76.71,76.8,76.7,76.72,22144.0,76.71,76.8,76.7,76.72,22144.0
2015-08-27 13:45:00,76.73,76.76,76.63,76.66,25600.0,76.73,76.76,76.63,76.66,25600.0
2015-08-27 13:50:00,76.67,76.79,76.6,76.76,49093.0,76.67,76.79,76.6,76.76,49093.0
2015-08-27 13:55:00,76.77,76.78,76.59,76.67,32072.0,76.77,76.78,76.59,76.67,32072.0
2015-08-27 14:00:00,76.68,76.68,76.49,76.53,25213.0,76.68,76.68,76.49,76.53,25213.0
2015-08-27 14:05:00,76.54,76.67,76.52,76.55,28437.0,76.54,76.67,76.52,76.55,28437.0
2015-08-27 14:10:00,76.58,76.62,76.51,76.53,32627.0,76.58,76.62,76.51,76.53,32627.0
2015-08-27 14:15:00,76.54,76.56,76.34,76.4,63942.0,76.54,76.56,76.34,76.4,63942.0
2015-08-27 14:20:00,76.39,76.5,76.38,76.48,60923.0,76.39,76.5,76.38,76.48,60923.0
2015-08-27 14:25:00,76.47,76.5,76.26,76.4,148497.0,76.47,76.5,76.26,76.4,148497.0
2015-08-27 14:30:00,76.4,76.49,76.2,76.34,41259.0,76.4,76.49,76.2,76.34,41259.0
2015-08-27 14:35:00,76.33,76.5,76.32,76.44,53701.0,76.33,76.5,76.32,76.44,53701.0
2015-08-27 14:40:00,76.42,76.46,76.21,76.23,30044.0,76.42,76.46,76.21,76.23,30044.0
2015-08-27 14:45:00,76.24,76.38,75.87,75.89,56124.0,76.24,76.38,75.87,75.89,56124.0
2015-08-27 14:50:00,75.89,76.12,75.85,76.1,46780.0,75.89,76.12,75.85,76.1,46780.0
2015-08-27 14:55:00,76.1,76.18,75.76,75.78,61362.0,76.1,76.18,75.76,75.78,61362.0
2015-08-27 15:00:00,75.79,76.01,75.46,75.46,95127.0,75.79,76.01,75.46,75.46,95127.0
2015-08-27 15:05:00,75.49,75.68,75.4,75.68,45634.0,75.49,75.68,75.4,75.68,45634.0
2015-08-27 15:10:00,75.7,75.78,75.51,75.65,58021.0,75.7,75.78,75.51,75.65,58021.0
2015-08-27 15:15:00,75.69,75.93,75.58,75.93,53520.0,75.69,75.93,75.58,75.93,53520.0
2015-08-27 15:20:00,75.93,76.04,75.78,75.98,111476.0,75.93,76.04,75.78,75.98,111476.0
2015-08-27 15:25:00,75.98,76.34,75.89,76.34,91588.0,75.98,76.34,75.89,76.34,91588.0
2015-08-27 15:30:00,76.34,76.5,76.19,76.43,52581.0,76.34,76.5,76.19,76.43,52581.0
2015-08-27 15:35:00,76.45,76.45,76.16,76.24,51254.0,76.45,76.45,76.16,76.24,51254.0
2015-08-27 15:40:00,76.23,76.41,76.17,76.38,79521.0,76.23,76.41,76.17,76.38,79521.0
2015-08-27 15:45:00,76.4,76.59,76.38,76.57,133710.0,76.4,76.59,76.38,76.57,133710.0
2015-08-27 15:50:00,76.55,76.62,76.47,76.52,92952.0,76.55,76.62,76.47,76.52,92952.0
2015-08-27 15:55:00,76.54,76.8,76.54,76.8,99205.0,76.54,76.8,76.54,76.8,99205.0
2015-08-28 09:30:00,76.59,77.23,76.29,77.22,36899.0,76.59,77.23,76.29,77.22,36899.0
2015-08-28 09:35:00,77.25,77.25,76.75,76.79,8107.0,77.25,77.25,76.75,76.79,8107.0
2015-08-28 09:40:00,76.75,76.75,76.46,76.63,5389.0,76.75,76.75,76.46,76.63,5389.0
2015-08-28 09:45:00,76.68,76.77,76.33,76.34,10545.0,76.68,76.77,76.33,76.34,10545.0
2015-08-28 09:50:00,76.37,76.55,76.37,76.48,17977.0,76.37,76.55,76.37,76.48,17977.0
2015-08-28 09:55:00,76.46,76.63,76.39,76.43,26213.0,76.46,76.63,76.39,76.43,26213.0
2015-08-28 10:00:00,76.45,76.57,76.39,76.46,33725.0,76.45,76.57,76.39,76.46,33725.0
2015-08-28 10:05:00,76.48,76.48,76.23,76.28,11400.0,76.48,76.48,76.23,76.28,11400.0
2015-08-28 10:10:00,76.32,76.52,76.21,76.37,9636.0,76.32,76.52,76.21,76.37,9636.0
2015-08-28 10:15:00,76.43,76.58,76.41,76.42,7000.0,76.43,76.58,76.41,76.42,7000.0
2015-08-28 10:20:00,76.44,76.44,76.22,76.4,8738.0,76.44,76.44,76.22,76.4,8738.0
2015-08-28 10:25:00,76.43,76.52,76.39,76.52,7200.0,76.43,76.52,76.39,76.52,7200.0
2015-08-28 10:30:00,76.55,76.65,76.51,76.62,5600.0,76.55,76.65,76.51,76.62,5600.0
2015-08-28 10:35:00,76.61,76.61,76.44,76.49,8134.0,76.61,76.61,76.44,76.49,8134.0
2015-08-28 10:40:00,76.46,76.62,76.38,76.59,5400.0,76.46,76.62,76.38,76.59,5400.0
2015-08-28 10:45:00,76.61,76.63,76.41,76.49,9952.0,76.61,76.63,76.41,76.49,9952.0
2015-08-28 10:50:00,76.49,76.65,76.49,76.62,7400.0,76.49,76.65,76.49,76.62,7400.0
2015-08-28 10:55:00,76.64,76.7,76.62,76.65,10865.0,76.64,76.7,76.62,76.65,10865.0
2015-08-28 11:00:00,76.65,76.78,76.58,76.72,16565.0,76.65,76.78,76.58,76.72,16565.0
2015-08-28 11:05:00,76.75,76.9,76.75,76.89,12245.0,76.75,76.9,76.75,76.89,12245.0
2015-08-28 11:10:00,76.87,77.0,76.87,77.0,13465.0,76.87,77.0,76.87,77.0,13465.0
2015-08-28 11:15:00,77.0,77.0,76.91,76.97,22541.0,77.0,77.0,76.91,76.97,22541.0
2015-08-28 11:20:00,76.97,77.0,76.92,77.0,27568.0,76.97,77.0,76.92,77.0,27568.0
2015-08-28 11:25:00,76.97,77.0,76.91,76.95,36177.0,76.97,77.0,76.91,76.95,36177.0
2015-08-28 11:30:00,76.95,76.98,76.87,76.91,25130.0,76.95,76.98,76.87,76.91,25130.0
2015-08-28 11:35:00,76.89,76.91,76.72,76.72,13724.0,76.89,76.91,76.72,76.72,13724.0
2015-08-28 11:40:00,76.68,76.74,76.6,76.66,13739.0,76.68,76.74,76.6,76.66,13739.0
2015-08-28 11:45:00,76.64,76.69,76.58,76.68,8190.0,76.64,76.69,76.58,76.68,8190.0
2015-08-28 11:50:00,76.67,76.76,76.52,76.52,10493.0,76.67,76.76,76.52,76.52,10493.0
2015-08-28 11:55:00,76.5,76.52,76.41,76.52,9126.0,76.5,76.52,76.41,76.52,9126.0
2015-08-28 12:00:00,76.52,76.64,76.42,76.57,7760.0,76.52,76.64,76.42,76.57,7760.0
2015-08-28 12:05:00,76.54,76.64,76.53,76.53,8467.0,76.54,76.64,76.53,76.53,8467.0
2015-08-28 12:10:00,76.54,76.66,76.44,76.64,5572.0,76.54,76.66,76.44,76.64,5572.0
2015-08-28 12:15:00,76.62,76.7,76.59,76.64,6360.0,76.62,76.7,76.59,76.64,6360.0
2015-08-28 12:20:00,76.66,76.73,76.59,76.63,7114.0,76.66,76.73,76.59,76.63,7114.0
2015-08-28 12:25:00,76.62,76.72,76.6,76.68,7903.0,76.62,76.72,76.6,76.68,7903.0
2015-08-28 12:30:00,76.65,76.82,76.58,76.77,9338.0,76.65,76.82,76.58,76.77,9338.0
2015-08-28 12:35:00,76.79,76.85,76.73,76.78,11347.0,76.79,76.85,76.73,76.78,11347.0
2015-08-28 12:40:00,76.8,76.89,76.75,76.79,9221.0,76.8,76.89,76.75,76.79,9221.0
2015-08-28 12:45:00,76.8,76.9,76.72,76.87,9596.0,76.8,76.9,76.72,76.87,9596.0
2015-08-28 12:50:00,76.88,76.92,76.79,76.8,5800.0,76.88,76.92,76.79,76.8,5800.0
2015-08-28 12:55:00,76.78,76.84,76.71,76.84,15389.0,76.78,76.84,76.71,76.84,15389.0
2015-08-28 13:00:00,76.8,76.84,76.69,76.71,8121.0,76.8,76.84,76.69,76.71,8121.0
2015-08-28 13:05:00,76.71,76.81,76.68,76.76,7168.0,76.71,76.81,76.68,76.76,7168.0
2015-08-28 13:10:00,76.77,76.86,76.75,76.8,10034.0,76.77,76.86,76.75,76.8,10034.0
2015-08-28 13:15:00,76.81,76.91,76.79,76.84,7226.0,76.81,76.91,76.79,76.84,7226.0
2015-08-28 13:20:00,76.84,76.93,76.79,76.85,8035.0,76.84,76.93,76.79,76.85,8035.0
2015-08-28 13:25:00,76.86,76.91,76.63,76.64,9702.0,76.86,76.91,76.63,76.64,9702.0
2015-08-28 13:30:00,76.63,76.71,76.63,76.63,12785.0,76.63,76.71,76.63,76.63,12785.0
2015-08-28 13:35:00,76.61,76.72,76.52,76.61,20838.0,76.61,76.72,76.52,76.61,20838.0
2015-08-28 13:40:00,76.61,76.74,76.57,76.66,12358.0,76.61,76.74,76.57,76.66,12358.0
2015-08-28 13:45:00,76.67,76.78,76.65,76.72,15109.0,76.67,76.78,76.65,76.72,15109.0
2015-08-28 13:50:00,76.72,76.83,76.71,76.78,22969.0,76.72,76.83,76.71,76.78,22969.0
2015-08-28 13:55:00,76.79,76.84,76.76,76.81,20898.0,76.79,76.84,76.76,76.81,20898.0
2015-08-28 14:00:00,76.81,76.92,76.8,76.87,21382.0,76.81,76.92,76.8,76.87,21382.0
2015-08-28 14:05:00,76.9,77.0,76.89,76.99,20900.0,76.9,77.0,76.89,76.99,20900.0
2015-08-28 14:10:00,76.98,77.0,76.91,76.94,59300.0,76.98,77.0,76.91,76.94,59300.0
2015-08-28 14:15:00,76.93,77.04,76.88,76.89,92763.0,76.93,77.04,76.88,76.89,92763.0
2015-08-28 14:20:00,76.91,77.09,76.89,77.05,29511.0,76.91,77.09,76.89,77.05,29511.0
2015-08-28 14:25:00,77.04,77.16,76.99,77.14,12161.0,77.04,77.16,76.99,77.14,12161.0
2015-08-28 14:30:00,77.15,77.18,77.08,77.08,21608.0,77.15,77.18,77.08,77.08,21608.0
2015-08-28 14:35:00,77.08,77.21,77.0,77.2,32699.0,77.08,77.21,77.0,77.2,32699.0
2015-08-28 14:40:00,77.2,77.22,77.17,77.2,23460.0,77.2,77.22,77.17,77.2,23460.0
2015-08-28 14:45:00,77.2,77.39,77.2,77.33,43257.0,77.2,77.39,77.2,77.33,43257.0
2015-08-28 14:50:00,77.36,77.39,77.13,77.18,48002.0,77.36,77.39,77.13,77.18,48002.0
2015-08-28 14:55:00,77.18,77.21,77.06,77.11,60256.0,77.18,77.21,77.06,77.11,60256.0
2015-08-28 15:00:00,77.11,77.13,76.99,77.07,69036.0,77.11,77.13,76.99,77.07,69036.0
2015-08-28 15:05:00,77.06,77.11,76.99,77.0,100767.0,77.06,77.11,76.99,77.0,100767.0
2015-08-28 15:10:00,76.99,77.0,76.72,76.73,63640.0,76.99,77.0,76.72,76.73,63640.0
2015-08-28 15:15:00,76.73,76.85,76.68,76.76,49233.0,76.73,76.85,76.68,76.76,49233.0
2015-08-28 15:20:00,76.76,76.78,76.6,76.62,41706.0,76.76,76.78,76.6,76.62,41706.0
2015-08-28 15:25:00,76.62,76.75,76.52,76.69,49550.0,76.62,76.75,76.52,76.69,49550.0
2015-08-28 15:30:00,76.68,76.68,76.55,76.56,32222.0,76.68,76.68,76.55,76.56,32222.0
2015-08-28 15:35:00,76.56,76.56,76.38,76.43,46588.0,76.56,76.56,76.38,76.43,46588.0
2015-08-28 15:40:00,76.42,76.61,76.37,76.59,65422.0,76.42,76.61,76.37,76.59,65422.0
2015-08-28 15:45:00,76.6,76.65,76.5,76.53,64919.0,76.6,76.65,76.5,76.53,64919.0
2015-08-28 15:50:00,76.53,76.83,76.53,76.63,95574.0,76.53,76.83,76.53,76.63,95574.0
2015-08-28 15:55:00,76.62,76.75,76.59,76.72,136554.0,76.62,76.75,76.59,76.72,136554.0
2015-08-31 09:30:00,76.41,76.69,76.21,76.51,34372.0,76.41,76.69,76.21,76.51,34372.0
2015-08-31 09:35:00,76.48,76.54,76.1,76.13,29432.0,76.48,76.54,76.1,76.13,29432.0
2015-08-31 09:40:00,76.16,76.51,76.12,76.22,53845.0,76.16,76.51,76.12,76.22,53845.0
2015-08-31 09:45:00,76.31,76.32,75.95,75.97,43072.0,76.31,76.32,75.95,75.97,43072.0
2015-08-31 09:50:00,76.03,76.25,75.89,76.15,56327.0,76.03,76.25,75.89,76.15,56327.0
2015-08-31 09:55:00,76.13,76.22,75.99,75.99,26700.0,76.13,76.22,75.99,75.99,26700.0
2015-08-31 10:00:00,76.03,76.17,75.97,76.02,58120.0,76.03,76.17,75.97,76.02,58120.0
2015-08-31 10:05:00,75.98,76.01,75.76,75.87,30346.0,75.98,76.01,75.76,75.87,30346.0
2015-08-31 10:10:00,75.85,75.94,75.75,75.76,51322.0,75.85,75.94,75.75,75.76,51322.0
2015-08-31 10:15:00,75.78,75.83,75.68,75.75,38699.0,75.78,75.83,75.68,75.75,38699.0
2015-08-31 10:20:00,75.75,75.92,75.66,75.89,51248.0,75.75,75.92,75.66,75.89,51248.0
2015-08-31 10:25:00,75.89,76.21,75.8,76.21,69969.0,75.89,76.21,75.8,76.21,69969.0
2015-08-31 10:30:00,76.23,76.26,76.08,76.24,61537.0,76.23,76.26,76.08,76.24,61537.0
2015-08-31 10:35:00,76.26,76.42,76.08,76.41,41131.0,76.26,76.42,76.08,76.41,41131.0
2015-08-31 10:40:00,76.4,76.47,76.32,76.33,26287.0,76.4,76.47,76.32,76.33,26287.0
2015-08-31 10:45:00,76.34,76.51,76.31,76.42,48774.0,76.34,76.51,76.31,76.42,48774.0
2015-08-31 10:50:00,76.43,76.71,76.39,76.65,57243.0,76.43,76.71,76.39,76.65,57243.0
2015-08-31 10:55:00,76.6,76.72,76.58,76.69,38960.0,76.6,76.72,76.58,76.69,38960.0
2015-08-31 11:00:00,76.7,76.71,76.54,76.54,79525.0,76.7,76.71,76.54,76.54,79525.0
2015-08-31 11:05:00,76.51,76.55,76.39,76.55,42675.0,76.51,76.55,76.39,76.55,42675.0
2015-08-31 11:10:00,76.55,76.55,76.42,76.52,33552.0,76.55,76.55,76.42,76.52,33552.0
2015-08-31 11:15:00,76.54,76.75,76.54,76.63,39669.0,76.54,76.75,76.54,76.63,39669.0
2015-08-31 11:20:00,76.63,76.72,76.58,76.67,28188.0,76.63,76.72,76.58,76.67,28188.0
2015-08-31 11:25:00,76.67,76.71,76.58,76.66,38331.0,76.67,76.71,76.58,76.66,38331.0
2015-08-31 11:30:00,76.67,76.68,76.46,76.49,25937.0,76.67,76.68,76.46,76.49,25937.0
2015-08-31 11:35:00,76.48,76.49,76.21,76.34,61000.0,76.48,76.49,76.21,76.34,61000.0
2015-08-31 11:40:00,76.35,76.73,76.35,76.73,46540.0,76.35,76.73,76.35,76.73,46540.0
2015-08-31 11:45:00,76.72,76.73,76.48,76.56,75020.0,76.72,76.73,76.48,76.56,75020.0
2015-08-31 11:50:00,76.56,76.74,76.52,76.63,50681.0,76.56,76.74,76.52,76.63,50681.0
2015-08-31 11:55:00,76.6,76.68,76.49,76.63,35701.0,76.6,76.68,76.49,76.63,35701.0
2015-08-31 12:00:00,76.61,76.63,76.56,76.6,20600.0,76.61,76.63,76.56,76.6,20600.0
2015-08-31 12:05:00,76.61,76.66,76.54,76.57,22514.0,76.61,76.66,76.54,76.57,22514.0
2015-08-31 12:10:00,76.57,76.63,76.52,76.58,16730.0,76.57,76.63,76.52,76.58,16730.0
2015-08-31 12:15:00,76.55,76.6,76.5,76.53,23546.0,76.55,76.6,76.5,76.53,23546.0
2015-08-31 12:20:00,76.55,76.57,76.49,76.56,32809.0,76.55,76.57,76.49,76.56,32809.0
2015-08-31 12:25:00,76.57,76.57,76.49,76.54,25221.0,76.57,76.57,76.49,76.54,25221.0
2015-08-31 12:30:00,76.54,76.58,76.48,76.58,32000.0,76.54,76.58,76.48,76.58,32000.0
2015-08-31 12:35:00,76.57,76.62,76.48,76.56,50017.0,76.57,76.62,76.48,76.56,50017.0
2015-08-31 12:40:00,76.57,76.57,76.5,76.55,47112.0,76.57,76.57,76.5,76.55,47112.0
2015-08-31 12:45:00,76.54,76.65,76.54,76.59,23040.0,76.54,76.65,76.54,76.59,23040.0
2015-08-31 12:50:00,76.6,76.64,76.51,76.54,46000.0,76.6,76.64,76.51,76.54,46000.0
2015-08-31 12:55:00,76.55,76.6,76.52,76.53,107428.0,76.55,76.6,76.52,76.53,107428.0
2015-08-31 13:00:00,76.54,76.59,76.5,76.51,32544.0,76.54,76.59,76.5,76.51,32544.0
2015-08-31 13:05:00,76.52,76.55,76.46,76.51,104844.0,76.52,76.55,76.46,76.51,104844.0
2015-08-31 13:10:00,76.51,76.52,76.48,76.51,19898.0,76.51,76.52,76.48,76.51,19898.0
2015-08-31 13:15:00,76.51,76.57,76.48,76.54,32149.0,76.51,76.57,76.48,76.54,32149.0
2015-08-31 13:20:00,76.56,76.56,76.47,76.51,24815.0,76.56,76.56,76.47,76.51,24815.0
2015-08-31 13:25:00,76.52,76.54,76.46,76.49,26393.0,76.52,76.54,76.46,76.49,26393.0
2015-08-31 13:30:00,76.5,76.5,76.28,76.35,39158.0,76.5,76.5,76.28,76.35,39158.0
2015-08-31 13:35:00,76.35,76.36,76.2,76.22,61249.0,76.35,76.36,76.2,76.22,61249.0
2015-08-31 13:40:00,76.22,76.29,76.15,76.28,90793.0,76.22,76.29,76.15,76.28,90793.0
2015-08-31 13:45:00,76.28,76.35,76.18,76.2,42734.0,76.28,76.35,76.18,76.2,42734.0
2015-08-31 13:50:00,76.2,76.21,76.05,76.1,59351.0,76.2,76.21,76.05,76.1,59351.0
2015-08-31 13:55:00,76.1,76.13,76.0,76.05,49027.0,76.1,76.13,76.0,76.05,49027.0
2015-08-31 14:00:00,76.07,76.24,76.07,76.1,40222.0,76.07,76.24,76.07,76.1,40222.0
2015-08-31 14:05:00,76.12,76.15,76.06,76.1,29342.0,76.12,76.15,76.06,76.1,29342.0
2015-08-31 14:10:00,76.13,76.13,75.93,75.93,58545.0,76.13,76.13,75.93,75.93,58545.0
2015-08-31 14:15:00,75.93,76.08,75.92,76.0,57436.0,75.93,76.08,75.92,76.0,57436.0
2015-08-31 14:20:00,76.0,76.02,75.92,75.97,35695.0,76.0,76.02,75.92,75.97,35695.0
2015-08-31 14:25:00,75.97,75.97,75.9,75.91,54674.0,75.97,75.97,75.9,75.91,54674.0
2015-08-31 14:30:00,75.92,76.03,75.87,75.93,58219.0,75.92,76.03,75.87,75.93,58219.0
2015-08-31 14:35:00,75.95,75.98,75.81,75.81,53518.0,75.95,75.98,75.81,75.81,53518.0
2015-08-31 14:40:00,75.81,75.87,75.73,75.73,41982.0,75.81,75.87,75.73,75.73,41982.0
2015-08-31 14:45:00,75.72,75.75,75.64,75.73,43376.0,75.72,75.75,75.64,75.73,43376.0
2015-08-31 14:50:00,75.72,75.72,75.63,75.63,43864.0,75.72,75.72,75.63,75.63,43864.0
2015-08-31 14:55:00,75.63,75.73,75.61,75.67,45958.0,75.63,75.73,75.61,75.67,45958.0
2015-08-31 15:00:00,75.66,75.93,75.66,75.9,40918.0,75.66,75.93,75.66,75.9,40918.0
2015-08-31 15:05:00,75.91,76.23,75.88,76.22,65010.0,75.91,76.23,75.88,76.22,65010.0
2015-08-31 15:10:00,76.22,76.36,76.22,76.36,52438.0,76.22,76.36,76.22,76.36,52438.0
2015-08-31 15:15:00,76.36,76.39,76.24,76.27,62376.0,76.36,76.39,76.24,76.27,62376.0
2015-08-31 15:20:00,76.25,76.29,76.15,76.29,74243.0,76.25,76.29,76.15,76.29,74243.0
2015-08-31 15:25:00,76.29,76.32,76.26,76.3,65087.0,76.29,76.32,76.26,76.3,65087.0
2015-08-31 15:30:00,76.31,76.61,76.3,76.56,84285.0,76.31,76.61,76.3,76.56,84285.0
2015-08-31 15:35:00,76.56,76.67,76.53,76.54,109782.0,76.56,76.67,76.53,76.54,109782.0
2015-08-31 15:40:00,76.54,76.74,76.54,76.72,97817.0,76.54,76.74,76.54,76.72,97817.0
2015-08-31 15:45:00,76.71,76.75,76.55,76.59,84113.0,76.71,76.75,76.55,76.59,84113.0
2015-08-31 15:50:00,76.59,76.62,76.47,76.5,145585.0,76.59,76.62,76.47,76.5,145585.0
2015-08-31 15:55:00,76.49,76.51,76.21,76.26,239895.0,76.49,76.51,76.21,76.26,239895.0
2015-09-01 09:30:00,72.39,72.75,71.51,72.35,327802.0,72.39,72.75,71.51,72.35,327802.0
2015-09-01 09:35:00,72.2,72.29,71.65,71.89,334954.0,72.2,72.29,71.65,71.89,334954.0
2015-09-01 09:40:00,71.98,72.23,71.55,71.65,318269.0,71.98,72.23,71.55,71.65,318269.0
2015-09-01 09:45:00,71.63,71.87,70.93,71.06,465597.0,71.63,71.87,70.93,71.06,465597.0
2015-09-01 09:50:00,71.08,71.09,69.68,69.76,618111.0,71.08,71.09,69.68,69.76,618111.0
2015-09-01 09:55:00,69.81,70.35,69.71,70.35,461241.0,69.81,70.35,69.71,70.35,461241.0
2015-09-01 10:00:00,70.34,70.7,69.93,70.22,453969.0,70.34,70.7,69.93,70.22,453969.0
2015-09-01 10:05:00,70.22,70.6,70.01,70.55,220622.0,70.22,70.6,70.01,70.55,220622.0
2015-09-01 10:10:00,70.55,70.83,70.5,70.78,249259.0,70.55,70.83,70.5,70.78,249259.0
2015-09-01 10:15:00,70.76,70.81,70.43,70.51,192814.0,70.76,70.81,70.43,70.51,192814.0
2015-09-01 10:20:00,70.53,70.53,70.07,70.13,166330.0,70.53,70.53,70.07,70.13,166330.0
2015-09-01 10:25:00,70.14,70.29,70.01,70.15,221192.0,70.14,70.29,70.01,70.15,221192.0
2015-09-01 10:30:00,70.14,70.59,70.09,70.44,182555.0,70.14,70.59,70.09,70.44,182555.0
2015-09-01 10:35:00,70.47,70.7,70.4,70.52,108857.0,70.47,70.7,70.4,70.52,108857.0
2015-09-01 10:40:00,70.52,70.66,70.47,70.66,124867.0,70.52,70.66,70.47,70.66,124867.0
2015-09-01 10:45:00,70.67,70.68,70.26,70.39,230232.0,70.67,70.68,70.26,70.39,230232.0
2015-09-01 10:50:00,70.34,70.46,70.23,70.41,119293.0,70.34,70.46,70.23,70.41,119293.0
2015-09-01 10:55:00,70.4,70.77,70.37,70.77,99969.0,70.4,70.77,70.37,70.77,99969.0
2015-09-01 11:00:00,70.77,71.05,70.77,70.93,156246.0,70.77,71.05,70.77,70.93,156246.0
2015-09-01 11:05:00,70.95,71.14,70.88,71.07,75086.0,70.95,71.14,70.88,71.07,75086.0
2015-09-01 11:10:00,71.06,71.47,71.0,71.47,153043.0,71.06,71.47,71.0,71.47,153043.0
2015-09-01 11:15:00,71.48,71.48,71.22,71.41,122621.0,71.48,71.48,71.22,71.41,122621.0
2015-09-01 11:20:00,71.42,71.49,71.14,71.37,106804.0,71.42,71.49,71.14,71.37,106804.0
2015-09-01 11:25:00,71.35,71.39,71.0,71.12,140858.0,71.35,71.39,71.0,71.12,140858.0
2015-09-01 11:30:00,71.13,71.13,70.77,71.05,128563.0,71.13,71.13,70.77,71.05,128563.0
2015-09-01 11:35:00,71.05,71.21,70.92,70.94,104975.0,71.05,71.21,70.92,70.94,104975.0
2015-09-01 11:40:00,70.94,71.11,70.93,71.08,106063.0,70.94,71.11,70.93,71.08,106063.0
2015-09-01 11:45:00,71.09,71.36,71.01,71.22,88208.0,71.09,71.36,71.01,71.22,88208.0
2015-09-01 11:50:00,71.19,71.25,71.08,71.25,57363.0,71.19,71.25,71.08,71.25,57363.0
2015-09-01 11:55:00,71.25,71.4,71.21,71.4,87876.0,71.25,71.4,71.21,71.4,87876.0
2015-09-01 12:00:00,71.41,71.57,71.36,71.4,101477.0,71.41,71.57,71.36,71.4,101477.0
2015-09-01 12:05:00,71.43,71.49,71.14,71.31,104425.0,71.43,71.49,71.14,71.31,104425.0
2015-09-01 12:10:00,71.28,71.41,71.24,71.34,33029.0,71.28,71.41,71.24,71.34,33029.0
2015-09-01 12:15:00,71.34,71.45,71.3,71.35,65663.0,71.34,71.45,71.3,71.35,65663.0
2015-09-01 12:20:00,71.38,71.45,71.25,71.35,70458.0,71.38,71.45,71.25,71.35,70458.0
2015-09-01 12:25:00,71.35,71.36,71.03,71.04,39613.0,71.35,71.36,71.03,71.04,39613.0
2015-09-01 12:30:00,71.04,71.1,70.84,70.88,145644.0,71.04,71.1,70.84,70.88,145644.0
2015-09-01 12:35:00,70.89,70.92,70.67,70.76,64881.0,70.89,70.92,70.67,70.76,64881.0
2015-09-01 12:40:00,70.77,70.89,70.69,70.89,72370.0,70.77,70.89,70.69,70.89,72370.0
2015-09-01 12:45:00,70.88,70.89,70.7,70.77,51068.0,70.88,70.89,70.7,70.77,51068.0
2015-09-01 12:50:00,70.75,70.86,70.65,70.83,54381.0,70.75,70.86,70.65,70.83,54381.0
2015-09-01 12:55:00,70.84,70.86,70.74,70.83,43367.0,70.84,70.86,70.74,70.83,43367.0
2015-09-01 13:00:00,70.83,71.05,70.82,71.01,57690.0,70.83,71.05,70.82,71.01,57690.0
2015-09-01 13:05:00,71.02,71.02,70.7,70.8,60730.0,71.02,71.02,70.7,70.8,60730.0
2015-09-01 13:10:00,70.8,70.87,70.68,70.79,63330.0,70.8,70.87,70.68,70.79,63330.0
2015-09-01 13:15:00,70.8,70.95,70.8,70.9,72110.0,70.8,70.95,70.8,70.9,72110.0
2015-09-01 13:20:00,70.9,70.94,70.52,70.55,95069.0,70.9,70.94,70.52,70.55,95069.0
2015-09-01 13:25:00,70.54,70.58,70.41,70.48,132508.0,70.54,70.58,70.41,70.48,132508.0
2015-09-01 13:30:00,70.49,70.5,70.26,70.41,75927.0,70.49,70.5,70.26,70.41,75927.0
2015-09-01 13:35:00,70.4,70.46,70.26,70.32,68466.0,70.4,70.46,70.26,70.32,68466.0
2015-09-01 13:40:00,70.3,70.41,70.26,70.36,73816.0,70.3,70.41,70.26,70.36,73816.0
2015-09-01 13:45:00,70.37,70.46,70.27,70.35,90713.0,70.37,70.46,70.27,70.35,90713.0
2015-09-01 13:50:00,70.35,70.64,70.35,70.49,60429.0,70.35,70.64,70.35,70.49,60429.0
2015-09-01 13:55:00,70.47,70.55,70.41,70.5,65863.0,70.47,70.55,70.41,70.5,65863.0
2015-09-01 14:00:00,70.49,70.5,70.3,70.43,122393.0,70.49,70.5,70.3,70.43,122393.0
2015-09-01 14:05:00,70.43,70.43,70.14,70.15,63609.0,70.43,70.43,70.14,70.15,63609.0
2015-09-01 14:10:00,70.14,70.15,69.6,69.8,190610.0,70.14,70.15,69.6,69.8,190610.0
2015-09-01 14:15:00,69.81,70.03,69.75,69.98,83720.0,69.81,70.03,69.75,69.98,83720.0
2015-09-01 14:20:00,69.98,70.15,69.94,70.02,92256.0,69.98,70.15,69.94,70.02,92256.0
2015-09-01 14:25:00,70.02,70.13,69.89,70.1,92686.0,70.02,70.13,69.89,70.1,92686.0
2015-09-01 14:30:00,70.11,70.41,70.07,70.25,89605.0,70.11,70.41,70.07,70.25,89605.0
2015-09-01 14:35:00,70.27,70.49,70.25,70.38,89629.0,70.27,70.49,70.25,70.38,89629.0
2015-09-01 14:40:00,70.39,70.46,70.14,70.15,82811.0,70.39,70.46,70.14,70.15,82811.0
2015-09-01 14:45:00,70.16,70.27,69.97,70.01,121782.0,70.16,70.27,69.97,70.01,121782.0
2015-09-01 14:50:00,69.99,70.3,69.96,70.0,82106.0,69.99,70.3,69.96,70.0,82106.0
2015-09-01 14:55:00,70.03,70.08,69.75,69.77,99608.0,70.03,70.08,69.75,69.77,99608.0
2015-09-01 15:00:00,69.76,69.86,69.7,69.82,103193.0,69.76,69.86,69.7,69.82,103193.0
2015-09-01 15:05:00,69.81,70.01,69.74,69.88,121132.0,69.81,70.01,69.74,69.88,121132.0
2015-09-01 15:10:00,69.88,69.92,69.7,69.7,97336.0,69.88,69.92,69.7,69.7,97336.0
2015-09-01 15:15:00,69.71,69.8,69.6,69.71,153043.0,69.71,69.8,69.6,69.71,153043.0
2015-09-01 15:20:00,69.72,69.79,69.53,69.55,132206.0,69.72,69.79,69.53,69.55,132206.0
2015-09-01 15:25:00,69.56,69.66,69.49,69.49,160005.0,69.56,69.66,69.49,69.49,160005.0
2015-09-01 15:30:00,69.49,69.68,69.26,69.28,139940.0,69.49,69.68,69.26,69.28,139940.0
2015-09-01 15:35:00,69.27,69.28,69.06,69.2,118370.0,69.27,69.28,69.06,69.2,118370.0
2015-09-01 15:40:00,69.21,69.34,69.04,69.27,130130.0,69.21,69.34,69.04,69.27,130130.0
2015-09-01 15:45:00,69.28,69.34,69.04,69.2,174124.0,69.28,69.34,69.04,69.2,174124.0
2015-09-01 15:50:00,69.2,69.73,69.0,69.66,406107.0,69.2,69.73,69.0,69.66,406107.0
2015-09-01 15:55:00,69.66,69.93,69.51,69.65,399259.0,69.66,69.93,69.51,69.65,399259.0
2015-09-02 09:30:00,70.47,70.47,69.05,69.05,231521.0,70.47,70.47,69.05,69.05,231521.0
2015-09-02 09:35:00,69.05,69.11,68.6,68.86,216786.0,69.05,69.11,68.6,68.86,216786.0
2015-09-02 09:40:00,68.9,69.12,68.5,68.54,203250.0,68.9,69.12,68.5,68.54,203250.0
2015-09-02 09:45:00,68.55,68.55,67.76,67.91,252924.0,68.55,68.55,67.76,67.91,252924.0
2015-09-02 09:50:00,67.91,68.0,67.51,67.78,347960.0,67.91,68.0,67.51,67.78,347960.0
2015-09-02 09:55:00,67.78,67.86,67.52,67.62,224983.0,67.78,67.86,67.52,67.62,224983.0
2015-09-02 10:00:00,67.59,67.76,67.32,67.36,394370.0,67.59,67.76,67.32,67.36,394370.0
2015-09-02 10:05:00,67.36,67.96,67.32,67.91,224409.0,67.36,67.96,67.32,67.91,224409.0
2015-09-02 10:10:00,67.87,67.87,67.54,67.72,173697.0,67.87,67.87,67.54,67.72,173697.0
2015-09-02 10:15:00,67.71,67.72,66.94,67.01,280164.0,67.71,67.72,66.94,67.01,280164.0
2015-09-02 10:20:00,67.01,67.13,66.6,66.62,218555.0,67.01,67.13,66.6,66.62,218555.0
2015-09-02 10:25:00,66.64,66.75,66.34,66.4,225248.0,66.64,66.75,66.34,66.4,225248.0
2015-09-02 10:30:00,66.38,66.98,66.27,66.94,140448.0,66.38,66.98,66.27,66.94,140448.0
2015-09-02 10:35:00,66.92,66.98,66.35,66.39,183595.0,66.92,66.98,66.35,66.39,183595.0
2015-09-02 10:40:00,66.4,66.5,66.03,66.22,204205.0,66.4,66.5,66.03,66.22,204205.0
2015-09-02 10:45:00,66.18,66.55,66.11,66.47,190220.0,66.18,66.55,66.11,66.47,190220.0
2015-09-02 10:50:00,66.44,66.51,66.25,66.25,113287.0,66.44,66.51,66.25,66.25,113287.0
2015-09-02 10:55:00,66.25,66.61,66.21,66.53,195424.0,66.25,66.61,66.21,66.53,195424.0
2015-09-02 11:00:00,66.52,66.83,66.49,66.51,118942.0,66.52,66.83,66.49,66.51,118942.0
2015-09-02 11:05:00,66.52,66.64,66.35,66.48,139053.0,66.52,66.64,66.35,66.48,139053.0
2015-09-02 11:10:00,66.46,66.55,66.36,66.4,94874.0,66.46,66.55,66.36,66.4,94874.0
2015-09-02 11:15:00,66.4,66.58,66.39,66.42,121953.0,66.4,66.58,66.39,66.42,121953.0
2015-09-02 11:20:00,66.43,66.48,66.2,66.36,147777.0,66.43,66.48,66.2,66.36,147777.0
2015-09-02 11:25:00,66.36,66.38,66.24,66.25,76767.0,66.36,66.38,66.24,66.25,76767.0
2015-09-02 11:30:00,66.26,66.39,66.13,66.19,166006.0,66.26,66.39,66.13,66.19,166006.0
2015-09-02 11:35:00,66.19,66.64,66.19,66.64,158282.0,66.19,66.64,66.19,66.64,158282.0
2015-09-02 11:40:00,66.6,66.73,66.38,66.73,60524.0,66.6,66.73,66.38,66.73,60524.0
2015-09-02 11:45:00,66.7,67.0,66.69,66.8,115163.0,66.7,67.0,66.69,66.8,115163.0
2015-09-02 11:50:00,66.78,67.14,66.72,66.88,139034.0,66.78,67.14,66.72,66.88,139034.0
2015-09-02 11:55:00,66.88,67.24,66.85,67.19,143619.0,66.88,67.24,66.85,67.19,143619.0
2015-09-02 12:00:00,67.15,67.21,66.92,67.03,72109.0,67.15,67.21,66.92,67.03,72109.0
2015-09-02 12:05:00,67.02,67.03,66.69,66.73,202397.0,67.02,67.03,66.69,66.73,202397.0
2015-09-02 12:10:00,66.73,67.31,66.7,67.24,126174.0,66.73,67.31,66.7,67.24,126174.0
2015-09-02 12:15:00,67.25,67.36,67.1,67.17,109352.0,67.25,67.36,67.1,67.17,109352.0
2015-09-02 12:20:00,67.19,67.51,67.12,67.47,98201.0,67.19,67.51,67.12,67.47,98201.0
2015-09-02 12:25:00,67.45,67.47,67.3,67.34,40086.0,67.45,67.47,67.3,67.34,40086.0
2015-09-02 12:30:00,67.34,67.36,67.24,67.27,32090.0,67.34,67.36,67.24,67.27,32090.0
2015-09-02 12:35:00,67.28,67.57,67.24,67.4,63249.0,67.28,67.57,67.24,67.4,63249.0
2015-09-02 12:40:00,67.4,67.85,67.36,67.84,85318.0,67.4,67.85,67.36,67.84,85318.0
2015-09-02 12:45:00,67.84,67.98,67.7,67.94,67500.0,67.84,67.98,67.7,67.94,67500.0
2015-09-02 12:50:00,67.94,67.95,67.62,67.62,60730.0,67.94,67.95,67.62,67.62,60730.0
2015-09-02 12:55:00,67.64,67.77,67.56,67.65,47686.0,67.64,67.77,67.56,67.65,47686.0
2015-09-02 13:00:00,67.69,67.74,67.48,67.7,62778.0,67.69,67.74,67.48,67.7,62778.0
2015-09-02 13:05:00,67.69,68.0,67.64,67.98,106708.0,67.69,68.0,67.64,67.98,106708.0
2015-09-02 13:10:00,67.98,68.0,67.66,67.67,63014.0,67.98,68.0,67.66,67.67,63014.0
2015-09-02 13:15:00,67.66,67.68,67.5,67.67,62221.0,67.66,67.68,67.5,67.67,62221.0
2015-09-02 13:20:00,67.67,67.86,67.62,67.86,64471.0,67.67,67.86,67.62,67.86,64471.0
2015-09-02 13:25:00,67.86,67.99,67.77,67.78,48919.0,67.86,67.99,67.77,67.78,48919.0
2015-09-02 13:30:00,67.76,67.8,67.63,67.77,71355.0,67.76,67.8,67.63,67.77,71355.0
2015-09-02 13:35:00,67.73,67.83,67.66,67.77,53760.0,67.73,67.83,67.66,67.77,53760.0
2015-09-02 13:40:00,67.75,67.83,67.68,67.7,49960.0,67.75,67.83,67.68,67.7,49960.0
2015-09-02 13:45:00,67.7,67.83,67.65,67.83,80405.0,67.7,67.83,67.65,67.83,80405.0
2015-09-02 13:50:00,67.85,67.89,67.65,67.73,76267.0,67.85,67.89,67.65,67.73,76267.0
2015-09-02 13:55:00,67.73,67.74,67.5,67.51,52383.0,67.73,67.74,67.5,67.51,52383.0
2015-09-02 14:00:00,67.52,67.65,67.2,67.3,85930.0,67.52,67.65,67.2,67.3,85930.0
2015-09-02 14:05:00,67.3,67.41,67.3,67.3,63742.0,67.3,67.41,67.3,67.3,63742.0
2015-09-02 14:10:00,67.31,67.55,67.3,67.32,54062.0,67.31,67.55,67.3,67.32,54062.0
2015-09-02 14:15:00,67.29,67.38,67.27,67.32,55133.0,67.29,67.38,67.27,67.32,55133.0
2015-09-02 14:20:00,67.29,67.33,67.09,67.27,80742.0,67.29,67.33,67.09,67.27,80742.0
2015-09-02 14:25:00,67.28,67.36,67.04,67.07,62871.0,67.28,67.36,67.04,67.07,62871.0
2015-09-02 14:30:00,67.06,67.2,66.97,66.98,53537.0,67.06,67.2,66.97,66.98,53537.0
2015-09-02 14:35:00,66.98,67.37,66.97,67.12,100809.0,66.98,67.37,66.97,67.12,100809.0
2015-09-02 14:40:00,67.12,67.21,67.0,67.0,57322.0,67.12,67.21,67.0,67.0,57322.0
2015-09-02 14:45:00,67.01,67.03,66.84,66.86,91096.0,67.01,67.03,66.84,66.86,91096.0
2015-09-02 14:50:00,66.86,67.09,66.82,67.02,65959.0,66.86,67.09,66.82,67.02,65959.0
2015-09-02 14:55:00,67.03,67.08,66.91,67.07,47817.0,67.03,67.08,66.91,67.07,47817.0
2015-09-02 15:00:00,67.09,67.16,67.01,67.11,92230.0,67.09,67.16,67.01,67.11,92230.0
2015-09-02 15:05:00,67.11,67.17,66.89,66.92,77719.0,67.11,67.17,66.89,66.92,77719.0
2015-09-02 15:10:00,66.93,66.97,66.68,66.7,77340.0,66.93,66.97,66.68,66.7,77340.0
2015-09-02 15:15:00,66.72,66.84,66.61,66.8,73185.0,66.72,66.84,66.61,66.8,73185.0
2015-09-02 15:20:00,66.81,66.99,66.74,66.94,115144.0,66.81,66.99,66.74,66.94,115144.0
2015-09-02 15:25:00,66.94,67.26,66.94,67.25,97316.0,66.94,67.26,66.94,67.25,97316.0
2015-09-02 15:30:00,67.26,67.26,67.01,67.01,91904.0,67.26,67.26,67.01,67.01,91904.0
2015-09-02 15:35:00,67.02,67.35,67.01,67.33,114906.0,67.02,67.35,67.01,67.33,114906.0
2015-09-02 15:40:00,67.34,67.44,67.21,67.31,128565.0,67.34,67.44,67.21,67.31,128565.0
2015-09-02 15:45:00,67.3,67.4,67.14,67.2,162021.0,67.3,67.4,67.14,67.2,162021.0
2015-09-02 15:50:00,67.18,67.52,67.18,67.38,177043.0,67.18,67.52,67.18,67.38,177043.0
2015-09-02 15:55:00,67.38,67.59,67.36,67.59,333252.0,67.38,67.59,67.36,67.59,333252.0
2015-09-03 09:30:00,67.53,67.85,67.33,67.42,106297.0,67.53,67.85,67.33,67.42,106297.0
2015-09-03 09:35:00,67.42,67.57,67.14,67.25,75522.0,67.42,67.57,67.14,67.25,75522.0
2015-09-03 09:40:00,67.26,67.87,67.21,67.27,72877.0,67.26,67.87,67.21,67.27,72877.0
2015-09-03 09:45:00,67.28,67.37,66.94,66.98,64854.0,67.28,67.37,66.94,66.98,64854.0
2015-09-03 09:50:00,66.98,67.2,66.69,66.73,56562.0,66.98,67.2,66.69,66.73,56562.0
2015-09-03 09:55:00,66.75,66.8,66.62,66.73,46356.0,66.75,66.8,66.62,66.73,46356.0
2015-09-03 10:00:00,66.73,66.95,66.7,66.75,77579.0,66.73,66.95,66.7,66.75,77579.0
2015-09-03 10:05:00,66.76,66.85,66.7,66.77,59025.0,66.76,66.85,66.7,66.77,59025.0
2015-09-03 10:10:00,66.78,66.84,66.58,66.83,93955.0,66.78,66.84,66.58,66.83,93955.0
2015-09-03 10:15:00,66.85,67.07,66.82,66.96,73851.0,66.85,67.07,66.82,66.96,73851.0
2015-09-03 10:20:00,66.94,67.02,66.88,66.89,79409.0,66.94,67.02,66.88,66.89,79409.0
2015-09-03 10:25:00,66.88,66.91,66.71,66.73,61869.0,66.88,66.91,66.71,66.73,61869.0
2015-09-03 10:30:00,66.73,66.89,66.68,66.87,66880.0,66.73,66.89,66.68,66.87,66880.0
2015-09-03 10:35:00,66.87,67.21,66.85,67.2,98678.0,66.87,67.21,66.85,67.2,98678.0
2015-09-03 10:40:00,67.21,67.43,67.13,67.39,131286.0,67.21,67.43,67.13,67.39,131286.0
2015-09-03 10:45:00,67.39,67.69,67.36,67.67,88218.0,67.39,67.69,67.36,67.67,88218.0
2015-09-03 10:50:00,67.69,67.78,67.44,67.45,98920.0,67.69,67.78,67.44,67.45,98920.0
2015-09-03 10:55:00,67.48,67.54,67.31,67.5,97513.0,67.48,67.54,67.31,67.5,97513.0
2015-09-03 11:00:00,67.52,67.53,67.27,67.29,53643.0,67.52,67.53,67.27,67.29,53643.0
2015-09-03 11:05:00,67.28,67.42,67.1,67.19,50717.0,67.28,67.42,67.1,67.19,50717.0
2015-09-03 11:10:00,67.16,67.23,67.0,67.13,43219.0,67.16,67.23,67.0,67.13,43219.0
2015-09-03 11:15:00,67.16,67.22,67.0,67.15,61386.0,67.16,67.22,67.0,67.15,61386.0
2015-09-03 11:20:00,67.14,67.14,66.85,66.87,67641.0,67.14,67.14,66.85,66.87,67641.0
2015-09-03 11:25:00,66.85,66.86,66.72,66.78,85211.0,66.85,66.86,66.72,66.78,85211.0
2015-09-03 11:30:00,66.77,66.83,66.68,66.83,84179.0,66.77,66.83,66.68,66.83,84179.0
2015-09-03 11:35:00,66.82,67.01,66.67,66.95,88037.0,66.82,67.01,66.67,66.95,88037.0
2015-09-03 11:40:00,66.92,67.22,66.88,67.15,138646.0,66.92,67.22,66.88,67.15,138646.0
2015-09-03 11:45:00,67.16,67.24,67.05,67.17,50204.0,67.16,67.24,67.05,67.17,50204.0
2015-09-03 11:50:00,67.16,67.3,67.1,67.25,59492.0,67.16,67.3,67.1,67.25,59492.0
2015-09-03 11:55:00,67.25,67.27,67.2,67.24,31269.0,67.25,67.27,67.2,67.24,31269.0
2015-09-03 12:00:00,67.23,67.36,67.22,67.29,69770.0,67.23,67.36,67.22,67.29,69770.0
2015-09-03 12:05:00,67.26,67.31,67.23,67.27,20484.0,67.26,67.31,67.23,67.27,20484.0
2015-09-03 12:10:00,67.27,67.27,67.12,67.25,35443.0,67.27,67.27,67.12,67.25,35443.0
2015-09-03 12:15:00,67.25,67.27,67.06,67.18,50035.0,67.25,67.27,67.06,67.18,50035.0
2015-09-03 12:20:00,67.17,67.18,67.0,67.08,36908.0,67.17,67.18,67.0,67.08,36908.0
2015-09-03 12:25:00,67.06,67.11,66.98,66.98,21215.0,67.06,67.11,66.98,66.98,21215.0
2015-09-03 12:30:00,67.0,67.08,66.97,67.06,57429.0,67.0,67.08,66.97,67.06,57429.0
2015-09-03 12:35:00,67.04,67.11,67.01,67.06,35449.0,67.04,67.11,67.01,67.06,35449.0
2015-09-03 12:40:00,67.06,67.15,67.02,67.11,52201.0,67.06,67.15,67.02,67.11,52201.0
2015-09-03 12:45:00,67.11,67.35,67.11,67.24,51095.0,67.11,67.35,67.11,67.24,51095.0
2015-09-03 12:50:00,67.24,67.36,67.17,67.35,66503.0,67.24,67.36,67.17,67.35,66503.0
2015-09-03 12:55:00,67.36,67.48,67.2,67.33,112538.0,67.36,67.48,67.2,67.33,112538.0
2015-09-03 13:00:00,67.31,67.32,67.04,67.11,31406.0,67.31,67.32,67.04,67.11,31406.0
2015-09-03 13:05:00,67.11,67.24,66.99,67.01,60733.0,67.11,67.24,66.99,67.01,60733.0
2015-09-03 13:10:00,67.01,67.04,66.99,67.0,45403.0,67.01,67.04,66.99,67.0,45403.0
2015-09-03 13:15:00,67.01,67.01,66.9,66.99,40000.0,67.01,67.01,66.9,66.99,40000.0
2015-09-03 13:20:00,66.98,66.99,66.91,66.94,62422.0,66.98,66.99,66.91,66.94,62422.0
2015-09-03 13:25:00,66.95,67.11,66.93,67.01,105510.0,66.95,67.11,66.93,67.01,105510.0
2015-09-03 13:30:00,67.0,67.18,66.96,67.06,73098.0,67.0,67.18,66.96,67.06,73098.0
2015-09-03 13:35:00,67.04,67.05,66.93,66.93,59570.0,67.04,67.05,66.93,66.93,59570.0
2015-09-03 13:40:00,66.93,66.93,66.71,66.72,47876.0,66.93,66.93,66.71,66.72,47876.0
2015-09-03 13:45:00,66.74,66.84,66.71,66.75,31516.0,66.74,66.84,66.71,66.75,31516.0
2015-09-03 13:50:00,66.74,66.77,66.65,66.77,72232.0,66.74,66.77,66.65,66.77,72232.0
2015-09-03 13:55:00,66.77,66.99,66.73,66.82,87739.0,66.77,66.99,66.73,66.82,87739.0
2015-09-03 14:00:00,66.8,66.87,66.71,66.87,57113.0,66.8,66.87,66.71,66.87,57113.0
2015-09-03 14:05:00,66.86,66.89,66.54,66.56,111296.0,66.86,66.89,66.54,66.56,111296.0
2015-09-03 14:10:00,66.55,66.58,66.45,66.5,52266.0,66.55,66.58,66.45,66.5,52266.0
2015-09-03 14:15:00,66.5,66.58,66.29,66.39,56453.0,66.5,66.58,66.29,66.39,56453.0
2015-09-03 14:20:00,66.41,66.64,66.31,66.64,85716.0,66.41,66.64,66.31,66.64,85716.0
2015-09-03 14:25:00,66.62,66.67,66.57,66.62,45165.0,66.62,66.67,66.57,66.62,45165.0
2015-09-03 14:30:00,66.63,66.77,66.6,66.67,80069.0,66.63,66.77,66.6,66.67,80069.0
2015-09-03 14:35:00,66.67,66.96,66.65,66.83,60757.0,66.67,66.96,66.65,66.83,60757.0
2015-09-03 14:40:00,66.83,66.97,66.77,66.94,56229.0,66.83,66.97,66.77,66.94,56229.0
2015-09-03 14:45:00,66.92,66.93,66.8,66.85,49874.0,66.92,66.93,66.8,66.85,49874.0
2015-09-03 14:50:00,66.84,67.09,66.8,67.06,84019.0,66.84,67.09,66.8,67.06,84019.0
2015-09-03 14:55:00,67.05,67.09,66.85,66.96,69501.0,67.05,67.09,66.85,66.96,69501.0
2015-09-03 15:00:00,66.95,67.07,66.95,66.97,70128.0,66.95,67.07,66.95,66.97,70128.0
2015-09-03 15:05:00,66.97,66.98,66.79,66.81,71188.0,66.97,66.98,66.79,66.81,71188.0
2015-09-03 15:10:00,66.81,66.93,66.8,66.91,66175.0,66.81,66.93,66.8,66.91,66175.0
2015-09-03 15:15:00,66.91,66.92,66.8,66.85,62145.0,66.91,66.92,66.8,66.85,62145.0
2015-09-03 15:20:00,66.86,67.05,66.85,66.93,78172.0,66.86,67.05,66.85,66.93,78172.0
2015-09-03 15:25:00,66.92,67.05,66.81,66.98,75818.0,66.92,67.05,66.81,66.98,75818.0
2015-09-03 15:30:00,66.99,67.02,66.85,66.94,97970.0,66.99,67.02,66.85,66.94,97970.0
2015-09-03 15:35:00,66.94,66.98,66.64,66.84,223884.0,66.94,66.98,66.64,66.84,223884.0
2015-09-03 15:40:00,66.84,66.9,66.69,66.77,165682.0,66.84,66.9,66.69,66.77,165682.0
2015-09-03 15:45:00,66.78,67.1,66.78,66.92,119245.0,66.78,67.1,66.78,66.92,119245.0
2015-09-03 15:50:00,66.92,67.04,66.86,67.02,189459.0,66.92,67.04,66.86,67.02,189459.0
2015-09-03 15:55:00,67.03,67.2,66.97,67.0,294999.0,67.03,67.2,66.97,67.0,294999.0
2015-09-04 09:30:00,67.7,68.17,67.1,67.9,331332.0,67.7,68.17,67.1,67.9,331332.0
2015-09-04 09:35:00,67.9,67.93,67.08,67.15,99306.0,67.9,67.93,67.08,67.15,99306.0
2015-09-04 09:40:00,67.15,67.6,67.15,67.5,217776.0,67.15,67.6,67.15,67.5,217776.0
2015-09-04 09:45:00,67.51,67.75,67.5,67.75,152702.0,67.51,67.75,67.5,67.75,152702.0
2015-09-04 09:50:00,67.75,67.76,67.43,67.49,113132.0,67.75,67.76,67.43,67.49,113132.0
2015-09-04 09:55:00,67.51,67.67,67.41,67.55,39405.0,67.51,67.67,67.41,67.55,39405.0
2015-09-04 10:00:00,67.5,67.67,67.41,67.62,51736.0,67.5,67.67,67.41,67.62,51736.0
2015-09-04 10:05:00,67.61,67.84,67.53,67.81,85233.0,67.61,67.84,67.53,67.81,85233.0
2015-09-04 10:10:00,67.82,67.86,67.75,67.86,65850.0,67.82,67.86,67.75,67.86,65850.0
2015-09-04 10:15:00,67.86,68.02,67.84,67.94,188594.0,67.86,68.02,67.84,67.94,188594.0
2015-09-04 10:20:00,67.94,68.15,67.93,68.13,85262.0,67.94,68.15,67.93,68.13,85262.0
2015-09-04 10:25:00,68.13,68.46,68.1,68.42,112999.0,68.13,68.46,68.1,68.42,112999.0
2015-09-04 10:30:00,68.45,68.54,68.28,68.54,91013.0,68.45,68.54,68.28,68.54,91013.0
2015-09-04 10:35:00,68.53,68.65,68.47,68.58,105619.0,68.53,68.65,68.47,68.58,105619.0
2015-09-04 10:40:00,68.58,68.65,68.49,68.62,78522.0,68.58,68.65,68.49,68.62,78522.0
2015-09-04 10:45:00,68.63,68.7,68.59,68.66,179298.0,68.63,68.7,68.59,68.66,179298.0
2015-09-04 10:50:00,68.66,68.77,68.62,68.75,119117.0,68.66,68.77,68.62,68.75,119117.0
2015-09-04 10:55:00,68.76,68.95,68.69,68.9,91512.0,68.76,68.95,68.69,68.9,91512.0
2015-09-04 11:00:00,68.91,69.04,68.54,68.6,87042.0,68.91,69.04,68.54,68.6,87042.0
2015-09-04 11:05:00,68.6,68.78,68.59,68.71,69047.0,68.6,68.78,68.59,68.71,69047.0
2015-09-04 11:10:00,68.69,68.88,68.65,68.84,64663.0,68.69,68.88,68.65,68.84,64663.0
2015-09-04 11:15:00,68.85,69.01,68.78,68.8,78544.0,68.85,69.01,68.78,68.8,78544.0
2015-09-04 11:20:00,68.79,68.82,68.65,68.74,43537.0,68.79,68.82,68.65,68.74,43537.0
2015-09-04 11:25:00,68.72,68.75,68.54,68.63,68227.0,68.72,68.75,68.54,68.63,68227.0
2015-09-04 11:30:00,68.6,68.65,68.43,68.65,46294.0,68.6,68.65,68.43,68.65,46294.0
2015-09-04 11:35:00,68.62,68.63,68.48,68.54,61783.0,68.62,68.63,68.48,68.54,61783.0
2015-09-04 11:40:00,68.54,68.67,68.53,68.56,51117.0,68.54,68.67,68.53,68.56,51117.0
2015-09-04 11:45:00,68.56,68.77,68.55,68.75,49074.0,68.56,68.77,68.55,68.75,49074.0
2015-09-04 11:50:00,68.75,68.8,68.7,68.76,45005.0,68.75,68.8,68.7,68.76,45005.0
2015-09-04 11:55:00,68.76,68.92,68.64,68.65,111216.0,68.76,68.92,68.64,68.65,111216.0
2015-09-04 12:00:00,68.65,68.65,68.47,68.49,35811.0,68.65,68.65,68.47,68.49,35811.0
2015-09-04 12:05:00,68.5,68.52,68.43,68.43,27709.0,68.5,68.52,68.43,68.43,27709.0
2015-09-04 12:10:00,68.43,68.5,68.4,68.5,30696.0,68.43,68.5,68.4,68.5,30696.0
2015-09-04 12:15:00,68.5,68.58,68.39,68.39,25452.0,68.5,68.58,68.39,68.39,25452.0
2015-09-04 12:20:00,68.38,68.38,68.27,68.27,17767.0,68.38,68.38,68.27,68.27,17767.0
2015-09-04 12:25:00,68.26,68.37,68.22,68.37,34977.0,68.26,68.37,68.22,68.37,34977.0
2015-09-04 12:30:00,68.37,68.5,68.3,68.48,55767.0,68.37,68.5,68.3,68.48,55767.0
2015-09-04 12:35:00,68.48,68.5,68.38,68.49,29360.0,68.48,68.5,68.38,68.49,29360.0
2015-09-04 12:40:00,68.48,68.5,68.34,68.34,34052.0,68.48,68.5,68.34,68.34,34052.0
2015-09-04 12:45:00,68.32,68.42,68.27,68.41,30158.0,68.32,68.42,68.27,68.41,30158.0
2015-09-04 12:50:00,68.42,68.5,68.41,68.5,38036.0,68.42,68.5,68.41,68.5,38036.0
2015-09-04 12:55:00,68.48,68.56,68.43,68.53,38780.0,68.48,68.56,68.43,68.53,38780.0
2015-09-04 13:00:00,68.53,68.54,68.21,68.24,41629.0,68.53,68.54,68.21,68.24,41629.0
2015-09-04 13:05:00,68.24,68.24,68.02,68.04,40138.0,68.24,68.24,68.02,68.04,40138.0
2015-09-04 13:10:00,68.05,68.23,68.02,68.12,47524.0,68.05,68.23,68.02,68.12,47524.0
2015-09-04 13:15:00,68.12,68.2,68.08,68.14,38550.0,68.12,68.2,68.08,68.14,38550.0
2015-09-04 13:20:00,68.15,68.16,67.96,67.99,44841.0,68.15,68.16,67.96,67.99,44841.0
2015-09-04 13:25:00,67.98,68.08,67.95,68.0,38229.0,67.98,68.08,67.95,68.0,38229.0
2015-09-04 13:30:00,67.99,68.09,67.94,68.04,61351.0,67.99,68.09,67.94,68.04,61351.0
2015-09-04 13:35:00,68.03,68.06,67.99,68.05,28780.0,68.03,68.06,67.99,68.05,28780.0
2015-09-04 13:40:00,68.06,68.12,67.83,67.87,54470.0,68.06,68.12,67.83,67.87,54470.0
2015-09-04 13:45:00,67.85,67.98,67.83,67.92,31149.0,67.85,67.98,67.83,67.92,31149.0
2015-09-04 13:50:00,67.91,68.03,67.9,67.91,28321.0,67.91,68.03,67.9,67.91,28321.0
2015-09-04 13:55:00,67.91,67.95,67.81,67.84,31221.0,67.91,67.95,67.81,67.84,31221.0
2015-09-04 14:00:00,67.83,67.86,67.75,67.81,33943.0,67.83,67.86,67.75,67.81,33943.0
2015-09-04 14:05:00,67.81,67.88,67.79,67.83,32445.0,67.81,67.88,67.79,67.83,32445.0
2015-09-04 14:10:00,67.81,67.83,67.72,67.74,22034.0,67.81,67.83,67.72,67.74,22034.0
2015-09-04 14:15:00,67.75,67.79,67.71,67.77,28178.0,67.75,67.79,67.71,67.77,28178.0
2015-09-04 14:20:00,67.79,67.81,67.72,67.73,29486.0,67.79,67.81,67.72,67.73,29486.0
2015-09-04 14:25:00,67.73,67.77,67.62,67.7,27183.0,67.73,67.77,67.62,67.7,27183.0
2015-09-04 14:30:00,67.7,67.71,67.57,67.59,27848.0,67.7,67.71,67.57,67.59,27848.0
2015-09-04 14:35:00,67.59,67.68,67.55,67.66,35115.0,67.59,67.68,67.55,67.66,35115.0
2015-09-04 14:40:00,67.67,67.78,67.67,67.76,29411.0,67.67,67.78,67.67,67.76,29411.0
2015-09-04 14:45:00,67.75,67.94,67.73,67.86,47414.0,67.75,67.94,67.73,67.86,47414.0
2015-09-04 14:50:00,67.87,67.89,67.71,67.79,26451.0,67.87,67.89,67.71,67.79,26451.0
2015-09-04 14:55:00,67.78,67.87,67.74,67.87,27317.0,67.78,67.87,67.74,67.87,27317.0
2015-09-04 15:00:00,67.88,67.92,67.8,67.8,35124.0,67.88,67.92,67.8,67.8,35124.0
2015-09-04 15:05:00,67.8,67.89,67.77,67.78,33207.0,67.8,67.89,67.77,67.78,33207.0
2015-09-04 15:10:00,67.77,67.81,67.64,67.8,76874.0,67.77,67.81,67.64,67.8,76874.0
2015-09-04 15:15:00,67.8,67.94,67.8,67.89,76408.0,67.8,67.94,67.8,67.89,76408.0
2015-09-04 15:20:00,67.87,67.91,67.8,67.84,38236.0,67.87,67.91,67.8,67.84,38236.0
2015-09-04 15:25:00,67.82,67.96,67.82,67.96,92710.0,67.82,67.96,67.82,67.96,92710.0
2015-09-04 15:30:00,67.97,68.2,67.96,68.12,104871.0,67.97,68.2,67.96,68.12,104871.0
2015-09-04 15:35:00,68.1,68.27,68.06,68.15,131540.0,68.1,68.27,68.06,68.15,131540.0
2015-09-04 15:40:00,68.14,68.31,68.14,68.2,99849.0,68.14,68.31,68.14,68.2,99849.0
2015-09-04 15:45:00,68.2,68.45,68.19,68.45,143158.0,68.2,68.45,68.19,68.45,143158.0
2015-09-04 15:50:00,68.44,68.46,68.18,68.25,187553.0,68.44,68.46,68.18,68.25,187553.0
2015-09-04 15:55:00,68.25,68.28,68.03,68.12,434161.0,68.25,68.28,68.03,68.12,434161.0
2015-09-08 09:30:00,69.32,69.47,68.63,68.68,104163.0,69.32,69.47,68.63,68.68,104163.0
2015-09-08 09:35:00,68.64,68.89,68.5,68.86,82831.0,68.64,68.89,68.5,68.86,82831.0
2015-09-08 09:40:00,68.85,68.99,68.6,68.78,67117.0,68.85,68.99,68.6,68.78,67117.0
2015-09-08 09:45:00,68.8,69.09,68.79,69.08,75395.0,68.8,69.09,68.79,69.08,75395.0
2015-09-08 09:50:00,69.09,69.25,68.63,68.78,113027.0,69.09,69.25,68.63,68.78,113027.0
2015-09-08 09:55:00,68.78,68.78,68.43,68.49,48433.0,68.78,68.78,68.43,68.49,48433.0
2015-09-08 10:00:00,68.49,68.52,68.3,68.39,80145.0,68.49,68.52,68.3,68.39,80145.0
2015-09-08 10:05:00,68.38,68.55,68.32,68.44,45184.0,68.38,68.55,68.32,68.44,45184.0
2015-09-08 10:10:00,68.46,68.49,68.13,68.13,55345.0,68.46,68.49,68.13,68.13,55345.0
2015-09-08 10:15:00,68.14,68.17,68.0,68.03,59814.0,68.14,68.17,68.0,68.03,59814.0
2015-09-08 10:20:00,68.03,68.06,67.84,67.84,76351.0,68.03,68.06,67.84,67.84,76351.0
2015-09-08 10:25:00,67.87,68.0,67.73,67.98,33719.0,67.87,68.0,67.73,67.98,33719.0
2015-09-08 10:30:00,67.99,67.99,67.8,67.82,32052.0,67.99,67.99,67.8,67.82,32052.0
2015-09-08 10:35:00,67.82,67.9,67.8,67.83,26062.0,67.82,67.9,67.8,67.83,26062.0
2015-09-08 10:40:00,67.82,67.85,67.74,67.81,27872.0,67.82,67.85,67.74,67.81,27872.0
2015-09-08 10:45:00,67.8,67.98,67.74,67.94,32843.0,67.8,67.98,67.74,67.94,32843.0
2015-09-08 10:50:00,67.94,68.0,67.88,67.9,41769.0,67.94,68.0,67.88,67.9,41769.0
2015-09-08 10:55:00,67.89,68.02,67.88,67.99,62785.0,67.89,68.02,67.88,67.99,62785.0
2015-09-08 11:00:00,67.99,68.03,67.86,68.03,36759.0,67.99,68.03,67.86,68.03,36759.0
2015-09-08 11:05:00,68.02,68.05,67.98,68.0,52607.0,68.02,68.05,67.98,68.0,52607.0
2015-09-08 11:10:00,68.05,68.14,68.02,68.04,29356.0,68.05,68.14,68.02,68.04,29356.0
2015-09-08 11:15:00,68.04,68.33,68.04,68.31,65964.0,68.04,68.33,68.04,68.31,65964.0
2015-09-08 11:20:00,68.3,68.33,68.18,68.22,36823.0,68.3,68.33,68.18,68.22,36823.0
2015-09-08 11:25:00,68.21,68.34,68.21,68.23,19882.0,68.21,68.34,68.21,68.23,19882.0
2015-09-08 11:30:00,68.21,68.28,68.17,68.17,18802.0,68.21,68.28,68.17,68.17,18802.0
2015-09-08 11:35:00,68.18,68.19,68.08,68.08,15369.0,68.18,68.19,68.08,68.08,15369.0
2015-09-08 11:40:00,68.07,68.09,68.01,68.03,14500.0,68.07,68.09,68.01,68.03,14500.0
2015-09-08 11:45:00,68.03,68.04,67.94,67.96,13707.0,68.03,68.04,67.94,67.96,13707.0
2015-09-08 11:50:00,67.96,67.99,67.82,67.87,28175.0,67.96,67.99,67.82,67.87,28175.0
2015-09-08 11:55:00,67.86,67.98,67.74,67.93,23393.0,67.86,67.98,67.74,67.93,23393.0
2015-09-08 12:00:00,67.95,67.97,67.85,67.89,20250.0,67.95,67.97,67.85,67.89,20250.0
2015-09-08 12:05:00,67.89,67.99,67.81,67.97,20186.0,67.89,67.99,67.81,67.97,20186.0
2015-09-08 12:10:00,67.95,68.01,67.87,67.92,43433.0,67.95,68.01,67.87,67.92,43433.0
2015-09-08 12:15:00,67.91,68.14,67.91,68.12,27173.0,67.91,68.14,67.91,68.12,27173.0
2015-09-08 12:20:00,68.12,68.24,68.12,68.18,16354.0,68.12,68.24,68.12,68.18,16354.0
2015-09-08 12:25:00,68.19,68.23,68.13,68.22,15556.0,68.19,68.23,68.13,68.22,15556.0
2015-09-08 12:30:00,68.23,68.3,68.19,68.27,32324.0,68.23,68.3,68.19,68.27,32324.0
2015-09-08 12:35:00,68.26,68.3,68.23,68.27,31732.0,68.26,68.3,68.23,68.27,31732.0
2015-09-08 12:40:00,68.27,68.35,68.25,68.32,32041.0,68.27,68.35,68.25,68.32,32041.0
2015-09-08 12:45:00,68.33,68.33,68.25,68.3,17379.0,68.33,68.33,68.25,68.3,17379.0
2015-09-08 12:50:00,68.31,68.33,68.18,68.25,28027.0,68.31,68.33,68.18,68.25,28027.0
2015-09-08 12:55:00,68.26,68.28,68.17,68.24,17627.0,68.26,68.28,68.17,68.24,17627.0
2015-09-08 13:00:00,68.25,68.28,68.13,68.14,15416.0,68.25,68.28,68.13,68.14,15416.0
2015-09-08 13:05:00,68.13,68.15,68.0,68.01,13842.0,68.13,68.15,68.0,68.01,13842.0
2015-09-08 13:10:00,68.0,68.06,67.96,68.02,16416.0,68.0,68.06,67.96,68.02,16416.0
2015-09-08 13:15:00,68.01,68.04,67.87,67.9,20832.0,68.01,68.04,67.87,67.9,20832.0
2015-09-08 13:20:00,67.89,67.92,67.86,67.89,14829.0,67.89,67.92,67.86,67.89,14829.0
2015-09-08 13:25:00,67.88,68.02,67.84,68.02,20147.0,67.88,68.02,67.84,68.02,20147.0
2015-09-08 13:30:00,68.03,68.09,67.97,68.08,15550.0,68.03,68.09,67.97,68.08,15550.0
2015-09-08 13:35:00,68.09,68.14,68.07,68.12,21435.0,68.09,68.14,68.07,68.12,21435.0
2015-09-08 13:40:00,68.13,68.2,68.12,68.17,19241.0,68.13,68.2,68.12,68.17,19241.0
2015-09-08 13:45:00,68.16,68.25,68.15,68.25,17077.0,68.16,68.25,68.15,68.25,17077.0
2015-09-08 13:50:00,68.26,68.27,68.22,68.23,19600.0,68.26,68.27,68.22,68.23,19600.0
2015-09-08 13:55:00,68.22,68.44,68.22,68.44,20469.0,68.22,68.44,68.22,68.44,20469.0
2015-09-08 14:00:00,68.44,68.44,68.36,68.37,24170.0,68.44,68.44,68.36,68.37,24170.0
2015-09-08 14:05:00,68.35,68.37,68.32,68.34,23246.0,68.35,68.37,68.32,68.34,23246.0
2015-09-08 14:10:00,68.35,68.37,68.28,68.28,22450.0,68.35,68.37,68.28,68.28,22450.0
2015-09-08 14:15:00,68.3,68.43,68.3,68.39,20973.0,68.3,68.43,68.3,68.39,20973.0
2015-09-08 14:20:00,68.38,68.43,68.36,68.39,17231.0,68.38,68.43,68.36,68.39,17231.0
2015-09-08 14:25:00,68.39,68.45,68.36,68.41,17597.0,68.39,68.45,68.36,68.41,17597.0
2015-09-08 14:30:00,68.43,68.45,68.37,68.44,28551.0,68.43,68.45,68.37,68.44,28551.0
2015-09-08 14:35:00,68.43,68.56,68.43,68.51,31026.0,68.43,68.56,68.43,68.51,31026.0
2015-09-08 14:40:00,68.52,68.6,68.51,68.59,35063.0,68.52,68.6,68.51,68.59,35063.0
2015-09-08 14:45:00,68.61,68.64,68.51,68.53,40260.0,68.61,68.64,68.51,68.53,40260.0
2015-09-08 14:50:00,68.53,68.64,68.52,68.62,22837.0,68.53,68.64,68.52,68.62,22837.0
2015-09-08 14:55:00,68.62,68.68,68.52,68.58,33442.0,68.62,68.68,68.52,68.58,33442.0
2015-09-08 15:00:00,68.58,68.58,68.42,68.46,52741.0,68.58,68.58,68.42,68.46,52741.0
2015-09-08 15:05:00,68.47,68.47,68.29,68.31,44397.0,68.47,68.47,68.29,68.31,44397.0
2015-09-08 15:10:00,68.31,68.43,68.29,68.43,43583.0,68.31,68.43,68.29,68.43,43583.0
2015-09-08 15:15:00,68.44,68.53,68.42,68.53,90335.0,68.44,68.53,68.42,68.53,90335.0
2015-09-08 15:20:00,68.52,68.58,68.49,68.56,61166.0,68.52,68.58,68.49,68.56,61166.0
2015-09-08 15:25:00,68.56,68.64,68.53,68.64,39799.0,68.56,68.64,68.53,68.64,39799.0
2015-09-08 15:30:00,68.64,68.72,68.57,68.69,83740.0,68.64,68.72,68.57,68.69,83740.0
2015-09-08 15:35:00,68.7,68.77,68.69,68.7,92325.0,68.7,68.77,68.69,68.7,92325.0
2015-09-08 15:40:00,68.7,68.78,68.69,68.75,84817.0,68.7,68.78,68.69,68.75,84817.0
2015-09-08 15:45:00,68.75,68.85,68.74,68.82,109249.0,68.75,68.85,68.74,68.82,109249.0
2015-09-08 15:50:00,68.84,68.86,68.7,68.81,128478.0,68.84,68.86,68.7,68.81,128478.0
2015-09-08 15:55:00,68.81,68.87,68.74,68.8,179016.0,68.81,68.87,68.74,68.8,179016.0
2015-09-09 09:30:00,68.99,69.62,68.9,69.62,189893.0,68.99,69.62,68.9,69.62,189893.0
2015-09-09 09:35:00,69.62,69.8,69.52,69.58,59470.0,69.62,69.8,69.52,69.58,59470.0
2015-09-09 09:40:00,69.58,69.61,69.11,69.14,62864.0,69.58,69.61,69.11,69.14,62864.0
2015-09-09 09:45:00,69.11,69.21,68.96,69.12,116501.0,69.11,69.21,68.96,69.12,116501.0
2015-09-09 09:50:00,69.12,69.2,68.97,69.03,45327.0,69.12,69.2,68.97,69.03,45327.0
2015-09-09 09:55:00,69.02,69.03,68.88,68.96,42041.0,69.02,69.03,68.88,68.96,42041.0
2015-09-09 10:00:00,68.96,68.96,68.72,68.78,60128.0,68.96,68.96,68.72,68.78,60128.0
2015-09-09 10:05:00,68.78,68.83,68.64,68.7,33567.0,68.78,68.83,68.64,68.7,33567.0
2015-09-09 10:10:00,68.69,68.76,68.62,68.7,25914.0,68.69,68.76,68.62,68.7,25914.0
2015-09-09 10:15:00,68.7,68.78,68.7,68.78,54343.0,68.7,68.78,68.7,68.78,54343.0
2015-09-09 10:20:00,68.78,68.8,68.71,68.73,51237.0,68.78,68.8,68.71,68.73,51237.0
2015-09-09 10:25:00,68.74,68.84,68.72,68.82,55809.0,68.74,68.84,68.72,68.82,55809.0
2015-09-09 10:30:00,68.83,68.9,68.66,68.66,81762.0,68.83,68.9,68.66,68.66,81762.0
2015-09-09 10:35:00,68.66,68.69,68.4,68.49,57897.0,68.66,68.69,68.4,68.49,57897.0
2015-09-09 10:40:00,68.48,68.48,68.2,68.36,38999.0,68.48,68.48,68.2,68.36,38999.0
2015-09-09 10:45:00,68.36,68.4,68.29,68.32,36765.0,68.36,68.4,68.29,68.32,36765.0
2015-09-09 10:50:00,68.3,68.3,68.03,68.05,42556.0,68.3,68.3,68.03,68.05,42556.0
2015-09-09 10:55:00,68.05,68.07,67.91,68.01,33359.0,68.05,68.07,67.91,68.01,33359.0
2015-09-09 11:00:00,68.02,68.1,67.94,68.03,47035.0,68.02,68.1,67.94,68.03,47035.0
2015-09-09 11:05:00,68.02,68.02,67.85,67.97,52231.0,68.02,68.02,67.85,67.97,52231.0
2015-09-09 11:10:00,67.99,68.11,67.95,67.96,25035.0,67.99,68.11,67.95,67.96,25035.0
2015-09-09 11:15:00,67.95,67.95,67.75,67.8,45911.0,67.95,67.95,67.75,67.8,45911.0
2015-09-09 11:20:00,67.8,67.81,67.71,67.73,48829.0,67.8,67.81,67.71,67.73,48829.0
2015-09-09 11:25:00,67.73,67.89,67.7,67.89,50463.0,67.73,67.89,67.7,67.89,50463.0
2015-09-09 11:30:00,67.89,68.06,67.89,68.0,41017.0,67.89,68.06,67.89,68.0,41017.0
2015-09-09 11:35:00,68.0,68.06,67.83,67.84,39934.0,68.0,68.06,67.83,67.84,39934.0
2015-09-09 11:40:00,67.82,67.84,67.72,67.77,72151.0,67.82,67.84,67.72,67.77,72151.0
2015-09-09 11:45:00,67.8,67.95,67.79,67.88,49676.0,67.8,67.95,67.79,67.88,49676.0
2015-09-09 11:50:00,67.88,67.95,67.85,67.93,42243.0,67.88,67.95,67.85,67.93,42243.0
2015-09-09 11:55:00,67.93,67.96,67.85,67.86,36736.0,67.93,67.96,67.85,67.86,36736.0
2015-09-09 12:00:00,67.86,67.92,67.84,67.9,44161.0,67.86,67.92,67.84,67.9,44161.0
2015-09-09 12:05:00,67.89,68.03,67.85,67.96,29670.0,67.89,68.03,67.85,67.96,29670.0
2015-09-09 12:10:00,67.97,68.05,67.93,68.05,42166.0,67.97,68.05,67.93,68.05,42166.0
2015-09-09 12:15:00,68.05,68.12,67.99,68.11,26405.0,68.05,68.12,67.99,68.11,26405.0
2015-09-09 12:20:00,68.11,68.28,68.09,68.27,50492.0,68.11,68.28,68.09,68.27,50492.0
2015-09-09 12:25:00,68.24,68.29,68.2,68.29,34237.0,68.24,68.29,68.2,68.29,34237.0
2015-09-09 12:30:00,68.29,68.34,68.28,68.3,47043.0,68.29,68.34,68.28,68.3,47043.0
2015-09-09 12:35:00,68.31,68.39,68.29,68.32,54645.0,68.31,68.39,68.29,68.32,54645.0
2015-09-09 12:40:00,68.32,68.33,68.25,68.31,38598.0,68.32,68.33,68.25,68.31,38598.0
2015-09-09 12:45:00,68.31,68.4,68.3,68.36,41816.0,68.31,68.4,68.3,68.36,41816.0
2015-09-09 12:50:00,68.36,68.45,68.3,68.33,42349.0,68.36,68.45,68.3,68.33,42349.0
2015-09-09 12:55:00,68.33,68.33,68.25,68.29,20300.0,68.33,68.33,68.25,68.29,20300.0
2015-09-09 13:00:00,68.31,68.36,68.28,68.36,28026.0,68.31,68.36,68.28,68.36,28026.0
2015-09-09 13:05:00,68.36,68.43,68.32,68.36,25066.0,68.36,68.43,68.32,68.36,25066.0
2015-09-09 13:10:00,68.37,68.39,68.31,68.38,28057.0,68.37,68.39,68.31,68.38,28057.0
2015-09-09 13:15:00,68.39,68.46,68.35,68.42,47745.0,68.39,68.46,68.35,68.42,47745.0
2015-09-09 13:20:00,68.43,68.44,68.29,68.3,42907.0,68.43,68.44,68.29,68.3,42907.0
2015-09-09 13:25:00,68.3,68.3,68.12,68.19,33419.0,68.3,68.3,68.12,68.19,33419.0
2015-09-09 13:30:00,68.16,68.16,67.96,67.99,26451.0,68.16,68.16,67.96,67.99,26451.0
2015-09-09 13:35:00,68.0,68.0,67.92,67.95,17681.0,68.0,68.0,67.92,67.95,17681.0
2015-09-09 13:40:00,67.96,68.04,67.94,68.02,28098.0,67.96,68.04,67.94,68.02,28098.0
2015-09-09 13:45:00,68.02,68.07,67.99,68.01,21866.0,68.02,68.07,67.99,68.01,21866.0
2015-09-09 13:50:00,68.0,68.04,67.92,68.04,39120.0,68.0,68.04,67.92,68.04,39120.0
2015-09-09 13:55:00,68.04,68.1,67.99,68.0,45546.0,68.04,68.1,67.99,68.0,45546.0
2015-09-09 14:00:00,68.0,68.04,67.93,67.98,38200.0,68.0,68.04,67.93,67.98,38200.0
2015-09-09 14:05:00,67.98,68.0,67.9,68.0,40527.0,67.98,68.0,67.9,68.0,40527.0
2015-09-09 14:10:00,68.0,68.13,68.0,68.12,35596.0,68.0,68.13,68.0,68.12,35596.0
2015-09-09 14:15:00,68.12,68.27,68.12,68.25,49685.0,68.12,68.27,68.12,68.25,49685.0
2015-09-09 14:20:00,68.25,68.25,68.17,68.19,65718.0,68.25,68.25,68.17,68.19,65718.0
2015-09-09 14:25:00,68.19,68.25,68.02,68.07,38029.0,68.19,68.25,68.02,68.07,38029.0
2015-09-09 14:30:00,68.09,68.09,67.98,68.06,37408.0,68.09,68.09,67.98,68.06,37408.0
2015-09-09 14:35:00,68.05,68.12,68.0,68.03,45717.0,68.05,68.12,68.0,68.03,45717.0
2015-09-09 14:40:00,68.04,68.06,67.96,68.02,80393.0,68.04,68.06,67.96,68.02,80393.0
2015-09-09 14:45:00,68.02,68.08,67.98,68.05,41825.0,68.02,68.08,67.98,68.05,41825.0
2015-09-09 14:50:00,68.04,68.17,68.03,68.14,34919.0,68.04,68.17,68.03,68.14,34919.0
2015-09-09 14:55:00,68.15,68.2,68.13,68.15,49851.0,68.15,68.2,68.13,68.15,49851.0
2015-09-09 15:00:00,68.16,68.25,68.05,68.24,71202.0,68.16,68.25,68.05,68.24,71202.0
2015-09-09 15:05:00,68.21,68.31,68.17,68.25,39617.0,68.21,68.31,68.17,68.25,39617.0
2015-09-09 15:10:00,68.26,68.27,68.1,68.22,65776.0,68.26,68.27,68.1,68.22,65776.0
2015-09-09 15:15:00,68.19,68.27,68.08,68.23,45040.0,68.19,68.27,68.08,68.23,45040.0
2015-09-09 15:20:00,68.22,68.36,68.21,68.36,81227.0,68.22,68.36,68.21,68.36,81227.0
2015-09-09 15:25:00,68.37,68.4,68.17,68.22,132218.0,68.37,68.4,68.17,68.22,132218.0
2015-09-09 15:30:00,68.22,68.23,67.9,68.0,86032.0,68.22,68.23,67.9,68.0,86032.0
2015-09-09 15:35:00,68.0,68.09,67.98,68.02,76761.0,68.0,68.09,67.98,68.02,76761.0
2015-09-09 15:40:00,68.02,68.02,67.87,67.93,97166.0,68.02,68.02,67.87,67.93,97166.0
2015-09-09 15:45:00,67.91,68.02,67.85,67.92,118180.0,67.91,68.02,67.85,67.92,118180.0
2015-09-09 15:50:00,67.89,67.94,67.84,67.86,217686.0,67.89,67.94,67.84,67.86,217686.0
2015-09-09 15:55:00,67.86,68.05,67.84,67.94,313994.0,67.86,68.05,67.84,67.94,313994.0
2015-09-10 09:30:00,66.66,66.92,66.19,66.39,246462.0,66.66,66.92,66.19,66.39,246462.0
2015-09-10 09:35:00,66.37,66.53,65.89,66.52,186609.0,66.37,66.53,65.89,66.52,186609.0
2015-09-10 09:40:00,66.51,66.68,66.34,66.42,106424.0,66.51,66.68,66.34,66.42,106424.0
2015-09-10 09:45:00,66.42,66.58,66.41,66.58,66180.0,66.42,66.58,66.41,66.58,66180.0
2015-09-10 09:50:00,66.56,66.84,66.42,66.52,91022.0,66.56,66.84,66.42,66.52,91022.0
2015-09-10 09:55:00,66.51,66.57,66.34,66.38,62915.0,66.51,66.57,66.34,66.38,62915.0
2015-09-10 10:00:00,66.33,66.78,66.33,66.48,67519.0,66.33,66.78,66.33,66.48,67519.0
2015-09-10 10:05:00,66.5,66.66,66.48,66.52,34495.0,66.5,66.66,66.48,66.52,34495.0
2015-09-10 10:10:00,66.51,66.55,66.42,66.5,66378.0,66.51,66.55,66.42,66.5,66378.0
2015-09-10 10:15:00,66.45,66.59,66.42,66.55,99174.0,66.45,66.59,66.42,66.55,99174.0
2015-09-10 10:20:00,66.52,66.54,66.36,66.43,40547.0,66.52,66.54,66.36,66.43,40547.0
2015-09-10 10:25:00,66.38,66.43,66.3,66.35,43826.0,66.38,66.43,66.3,66.35,43826.0
2015-09-10 10:30:00,66.34,66.61,66.31,66.53,120800.0,66.34,66.61,66.31,66.53,120800.0
2015-09-10 10:35:00,66.52,66.61,66.46,66.5,137711.0,66.52,66.61,66.46,66.5,137711.0
2015-09-10 10:40:00,66.5,66.68,66.5,66.62,39250.0,66.5,66.68,66.5,66.62,39250.0
2015-09-10 10:45:00,66.62,66.77,66.59,66.76,50051.0,66.62,66.77,66.59,66.76,50051.0
2015-09-10 10:50:00,66.78,66.82,66.56,66.58,32283.0,66.78,66.82,66.56,66.58,32283.0
2015-09-10 10:55:00,66.57,66.58,66.36,66.39,47951.0,66.57,66.58,66.36,66.39,47951.0
2015-09-10 11:00:00,66.36,66.45,66.31,66.32,30521.0,66.36,66.45,66.31,66.32,30521.0
2015-09-10 11:05:00,66.32,66.41,66.17,66.28,60320.0,66.32,66.41,66.17,66.28,60320.0
2015-09-10 11:10:00,66.28,66.29,66.16,66.23,36450.0,66.28,66.29,66.16,66.23,36450.0
2015-09-10 11:15:00,66.25,66.25,65.97,66.0,102594.0,66.25,66.25,65.97,66.0,102594.0
2015-09-10 11:20:00,66.0,66.03,65.93,65.95,56969.0,66.0,66.03,65.93,65.95,56969.0
2015-09-10 11:25:00,65.95,66.01,65.92,65.97,54240.0,65.95,66.01,65.92,65.97,54240.0
2015-09-10 11:30:00,65.95,66.06,65.93,66.01,69294.0,65.95,66.06,65.93,66.01,69294.0
2015-09-10 11:35:00,66.01,66.18,66.0,66.13,43430.0,66.01,66.18,66.0,66.13,43430.0
2015-09-10 11:40:00,66.15,66.19,66.1,66.17,44598.0,66.15,66.19,66.1,66.17,44598.0
2015-09-10 11:45:00,66.17,66.17,66.06,66.08,40803.0,66.17,66.17,66.06,66.08,40803.0
2015-09-10 11:50:00,66.08,66.11,66.01,66.08,40192.0,66.08,66.11,66.01,66.08,40192.0
2015-09-10 11:55:00,66.08,66.16,66.06,66.07,20891.0,66.08,66.16,66.06,66.07,20891.0
2015-09-10 12:00:00,66.05,66.05,65.9,65.97,29924.0,66.05,66.05,65.9,65.97,29924.0
2015-09-10 12:05:00,65.98,66.07,65.91,66.05,30988.0,65.98,66.07,65.91,66.05,30988.0
2015-09-10 12:10:00,66.05,66.06,65.97,66.06,60404.0,66.05,66.06,65.97,66.06,60404.0
2015-09-10 12:15:00,66.06,66.08,65.89,65.94,72148.0,66.06,66.08,65.89,65.94,72148.0
2015-09-10 12:20:00,65.95,65.98,65.87,65.93,29437.0,65.95,65.98,65.87,65.93,29437.0
2015-09-10 12:25:00,65.92,65.96,65.83,65.87,37352.0,65.92,65.96,65.83,65.87,37352.0
2015-09-10 12:30:00,65.87,66.01,65.87,65.98,34666.0,65.87,66.01,65.87,65.98,34666.0
2015-09-10 12:35:00,65.97,65.99,65.8,65.82,32620.0,65.97,65.99,65.8,65.82,32620.0
2015-09-10 12:40:00,65.82,65.89,65.74,65.86,67478.0,65.82,65.89,65.74,65.86,67478.0
2015-09-10 12:45:00,65.87,65.93,65.83,65.9,41394.0,65.87,65.93,65.83,65.9,41394.0
2015-09-10 12:50:00,65.9,65.91,65.84,65.89,29157.0,65.9,65.91,65.84,65.89,29157.0
2015-09-10 12:55:00,65.88,65.89,65.81,65.86,35852.0,65.88,65.89,65.81,65.86,35852.0
2015-09-10 13:00:00,65.84,65.84,65.73,65.82,30568.0,65.84,65.84,65.73,65.82,30568.0
2015-09-10 13:05:00,65.81,65.9,65.81,65.84,23182.0,65.81,65.9,65.81,65.84,23182.0
2015-09-10 13:10:00,65.84,65.87,65.73,65.74,29136.0,65.84,65.87,65.73,65.74,29136.0
2015-09-10 13:15:00,65.74,65.81,65.71,65.8,45556.0,65.74,65.81,65.71,65.8,45556.0
2015-09-10 13:20:00,65.81,65.83,65.74,65.81,35154.0,65.81,65.83,65.74,65.81,35154.0
2015-09-10 13:25:00,65.8,66.04,65.8,66.03,45614.0,65.8,66.04,65.8,66.03,45614.0
2015-09-10 13:30:00,66.01,66.03,65.91,66.01,30119.0,66.01,66.03,65.91,66.01,30119.0
2015-09-10 13:35:00,66.01,66.09,65.97,66.03,53349.0,66.01,66.09,65.97,66.03,53349.0
2015-09-10 13:40:00,66.04,66.04,65.93,65.95,49336.0,66.04,66.04,65.93,65.95,49336.0
2015-09-10 13:45:00,65.95,66.02,65.92,66.02,48001.0,65.95,66.02,65.92,66.02,48001.0
2015-09-10 13:50:00,66.02,66.02,65.97,66.02,33649.0,66.02,66.02,65.97,66.02,33649.0
2015-09-10 13:55:00,66.02,66.19,66.01,66.17,59628.0,66.02,66.19,66.01,66.17,59628.0
2015-09-10 14:00:00,66.17,66.31,66.17,66.24,70588.0,66.17,66.31,66.17,66.24,70588.0
2015-09-10 14:05:00,66.23,66.23,66.1,66.1,39406.0,66.23,66.23,66.1,66.1,39406.0
2015-09-10 14:10:00,66.11,66.25,66.1,66.16,33416.0,66.11,66.25,66.1,66.16,33416.0
2015-09-10 14:15:00,66.17,66.23,66.15,66.18,41904.0,66.17,66.23,66.15,66.18,41904.0
2015-09-10 14:20:00,66.17,66.25,66.12,66.23,45690.0,66.17,66.25,66.12,66.23,45690.0
2015-09-10 14:25:00,66.23,66.26,66.2,66.2,30087.0,66.23,66.26,66.2,66.2,30087.0
2015-09-10 14:30:00,66.2,66.28,66.18,66.25,72268.0,66.2,66.28,66.18,66.25,72268.0
2015-09-10 14:35:00,66.25,66.32,66.21,66.31,61303.0,66.25,66.32,66.21,66.31,61303.0
2015-09-10 14:40:00,66.31,66.35,66.21,66.23,56805.0,66.31,66.35,66.21,66.23,56805.0
2015-09-10 14:45:00,66.22,66.25,66.13,66.16,46115.0,66.22,66.25,66.13,66.16,46115.0
2015-09-10 14:50:00,66.16,66.23,66.1,66.2,92324.0,66.16,66.23,66.1,66.2,92324.0
2015-09-10 14:55:00,66.2,66.22,66.03,66.04,55766.0,66.2,66.22,66.03,66.04,55766.0
2015-09-10 15:00:00,66.03,66.08,65.98,66.0,69443.0,66.03,66.08,65.98,66.0,69443.0
2015-09-10 15:05:00,66.0,66.06,65.94,66.01,76447.0,66.0,66.06,65.94,66.01,76447.0
2015-09-10 15:10:00,66.02,66.1,65.99,66.05,78033.0,66.02,66.1,65.99,66.05,78033.0
2015-09-10 15:15:00,66.06,66.14,66.0,66.03,106556.0,66.06,66.14,66.0,66.03,106556.0
2015-09-10 15:20:00,66.02,66.1,65.95,66.0,145470.0,66.02,66.1,65.95,66.0,145470.0
2015-09-10 15:25:00,66.01,66.14,65.92,66.08,153533.0,66.01,66.14,65.92,66.08,153533.0
2015-09-10 15:30:00,66.06,66.06,65.94,66.01,98816.0,66.06,66.06,65.94,66.01,98816.0
2015-09-10 15:35:00,66.01,66.07,65.99,66.03,130805.0,66.01,66.07,65.99,66.03,130805.0
2015-09-10 15:40:00,66.05,66.05,65.95,65.99,99946.0,66.05,66.05,65.95,65.99,99946.0
2015-09-10 15:45:00,65.98,65.99,65.89,65.98,108040.0,65.98,65.99,65.89,65.98,108040.0
2015-09-10 15:50:00,65.98,66.11,65.97,66.03,155294.0,65.98,66.11,65.97,66.03,155294.0
2015-09-10 15:55:00,66.03,66.1,65.99,66.06,207400.0,66.03,66.1,65.99,66.06,207400.0
2015-09-11 09:30:00,65.99,66.05,65.59,65.69,65660.0,65.99,66.05,65.59,65.69,65660.0
2015-09-11 09:35:00,65.68,65.96,65.65,65.84,35035.0,65.68,65.96,65.65,65.84,35035.0
2015-09-11 09:40:00,65.84,66.06,65.71,66.0,128755.0,65.84,66.06,65.71,66.0,128755.0
2015-09-11 09:45:00,65.96,66.2,65.96,66.18,32113.0,65.96,66.2,65.96,66.18,32113.0
2015-09-11 09:50:00,66.19,66.2,65.97,65.99,42760.0,66.19,66.2,65.97,65.99,42760.0
2015-09-11 09:55:00,65.99,66.06,65.82,65.89,43097.0,65.99,66.06,65.82,65.89,43097.0
2015-09-11 10:00:00,65.88,65.92,65.76,65.77,55185.0,65.88,65.92,65.76,65.77,55185.0
2015-09-11 10:05:00,65.77,65.96,65.76,65.95,24502.0,65.77,65.96,65.76,65.95,24502.0
2015-09-11 10:10:00,65.94,65.99,65.88,65.98,24258.0,65.94,65.99,65.88,65.98,24258.0
2015-09-11 10:15:00,65.95,66.14,65.92,66.14,29409.0,65.95,66.14,65.92,66.14,29409.0
2015-09-11 10:20:00,66.12,66.28,66.11,66.17,39069.0,66.12,66.28,66.11,66.17,39069.0
2015-09-11 10:25:00,66.15,66.19,66.04,66.04,24226.0,66.15,66.19,66.04,66.04,24226.0
2015-09-11 10:30:00,66.06,66.08,66.0,66.06,28324.0,66.06,66.08,66.0,66.06,28324.0
2015-09-11 10:35:00,66.06,66.12,66.0,66.12,20719.0,66.06,66.12,66.0,66.12,20719.0
2015-09-11 10:40:00,66.12,66.19,66.08,66.17,17978.0,66.12,66.19,66.08,66.17,17978.0
2015-09-11 10:45:00,66.16,66.2,66.13,66.13,18839.0,66.16,66.2,66.13,66.13,18839.0
2015-09-11 10:50:00,66.13,66.13,65.99,66.01,20597.0,66.13,66.13,65.99,66.01,20597.0
2015-09-11 10:55:00,66.01,66.04,65.99,66.01,25350.0,66.01,66.04,65.99,66.01,25350.0
2015-09-11 11:00:00,66.02,66.12,65.98,66.06,46039.0,66.02,66.12,65.98,66.06,46039.0
2015-09-11 11:05:00,66.05,66.16,66.03,66.05,20240.0,66.05,66.16,66.03,66.05,20240.0
2015-09-11 11:10:00,66.05,66.1,66.02,66.07,16526.0,66.05,66.1,66.02,66.07,16526.0
2015-09-11 11:15:00,66.06,66.15,66.03,66.15,21400.0,66.06,66.15,66.03,66.15,21400.0
2015-09-11 11:20:00,66.16,66.21,66.1,66.21,15920.0,66.16,66.21,66.1,66.21,15920.0
2015-09-11 11:25:00,66.21,66.29,66.19,66.29,18029.0,66.21,66.29,66.19,66.29,18029.0
2015-09-11 11:30:00,66.3,66.3,66.2,66.24,26456.0,66.3,66.3,66.2,66.24,26456.0
2015-09-11 11:35:00,66.23,66.3,66.22,66.28,28624.0,66.23,66.3,66.22,66.28,28624.0
2015-09-11 11:40:00,66.29,66.31,66.27,66.28,33521.0,66.29,66.31,66.27,66.28,33521.0
2015-09-11 11:45:00,66.29,66.37,66.26,66.34,26033.0,66.29,66.37,66.26,66.34,26033.0
2015-09-11 11:50:00,66.35,66.45,66.34,66.36,15055.0,66.35,66.45,66.34,66.36,15055.0
2015-09-11 11:55:00,66.38,66.4,66.32,66.32,15314.0,66.38,66.4,66.32,66.32,15314.0
2015-09-11 12:00:00,66.31,66.47,66.3,66.42,37916.0,66.31,66.47,66.3,66.42,37916.0
2015-09-11 12:05:00,66.42,66.46,66.41,66.41,10532.0,66.42,66.46,66.41,66.41,10532.0
2015-09-11 12:10:00,66.42,66.45,66.38,66.42,25325.0,66.42,66.45,66.38,66.42,25325.0
2015-09-11 12:15:00,66.41,66.42,66.32,66.35,18519.0,66.41,66.42,66.32,66.35,18519.0
2015-09-11 12:20:00,66.35,66.37,66.28,66.34,22191.0,66.35,66.37,66.28,66.34,22191.0
2015-09-11 12:25:00,66.34,66.38,66.3,66.34,12503.0,66.34,66.38,66.3,66.34,12503.0
2015-09-11 12:30:00,66.34,66.39,66.3,66.31,11202.0,66.34,66.39,66.3,66.31,11202.0
2015-09-11 12:35:00,66.31,66.33,66.28,66.3,20608.0,66.31,66.33,66.28,66.3,20608.0
2015-09-11 12:40:00,66.31,66.33,66.25,66.3,16427.0,66.31,66.33,66.25,66.3,16427.0
2015-09-11 12:45:00,66.31,66.42,66.29,66.4,10919.0,66.31,66.42,66.29,66.4,10919.0
2015-09-11 12:50:00,66.39,66.44,66.37,66.38,50429.0,66.39,66.44,66.37,66.38,50429.0
2015-09-11 12:55:00,66.36,66.41,66.3,66.39,35668.0,66.36,66.41,66.3,66.39,35668.0
2015-09-11 13:00:00,66.38,66.39,66.32,66.35,15226.0,66.38,66.39,66.32,66.35,15226.0
2015-09-11 13:05:00,66.37,66.37,66.28,66.29,72827.0,66.37,66.37,66.28,66.29,72827.0
2015-09-11 13:10:00,66.29,66.32,66.21,66.24,33750.0,66.29,66.32,66.21,66.24,33750.0
2015-09-11 13:15:00,66.24,66.3,66.22,66.24,18968.0,66.24,66.3,66.22,66.24,18968.0
2015-09-11 13:20:00,66.24,66.27,66.22,66.23,30723.0,66.24,66.27,66.22,66.23,30723.0
2015-09-11 13:25:00,66.22,66.28,66.17,66.18,18617.0,66.22,66.28,66.17,66.18,18617.0
2015-09-11 13:30:00,66.17,66.22,66.13,66.14,16527.0,66.17,66.22,66.13,66.14,16527.0
2015-09-11 13:35:00,66.13,66.2,66.12,66.2,14359.0,66.13,66.2,66.12,66.2,14359.0
2015-09-11 13:40:00,66.2,66.3,66.19,66.3,18973.0,66.2,66.3,66.19,66.3,18973.0
2015-09-11 13:45:00,66.3,66.3,66.24,66.26,27777.0,66.3,66.3,66.24,66.26,27777.0
2015-09-11 13:50:00,66.26,66.28,66.24,66.26,22816.0,66.26,66.28,66.24,66.26,22816.0
2015-09-11 13:55:00,66.27,66.29,66.23,66.25,10734.0,66.27,66.29,66.23,66.25,10734.0
2015-09-11 14:00:00,66.24,66.25,66.12,66.12,95703.0,66.24,66.25,66.12,66.12,95703.0
2015-09-11 14:05:00,66.12,66.12,65.98,66.01,59941.0,66.12,66.12,65.98,66.01,59941.0
2015-09-11 14:10:00,66.01,66.02,65.97,66.0,44520.0,66.01,66.02,65.97,66.0,44520.0
2015-09-11 14:15:00,66.0,66.02,65.97,66.01,33306.0,66.0,66.02,65.97,66.01,33306.0
2015-09-11 14:20:00,66.01,66.04,65.99,66.0,80130.0,66.01,66.04,65.99,66.0,80130.0
2015-09-11 14:25:00,66.01,66.01,65.98,66.01,61271.0,66.01,66.01,65.98,66.01,61271.0
2015-09-11 14:30:00,66.01,66.16,66.0,66.16,50001.0,66.01,66.16,66.0,66.16,50001.0
2015-09-11 14:35:00,66.15,66.25,66.14,66.21,16778.0,66.15,66.25,66.14,66.21,16778.0
2015-09-11 14:40:00,66.21,66.21,66.1,66.12,19029.0,66.21,66.21,66.1,66.12,19029.0
2015-09-11 14:45:00,66.13,66.18,66.12,66.18,14429.0,66.13,66.18,66.12,66.18,14429.0
2015-09-11 14:50:00,66.18,66.2,66.1,66.18,25665.0,66.18,66.2,66.1,66.18,25665.0
2015-09-11 14:55:00,66.18,66.21,66.12,66.16,20793.0,66.18,66.21,66.12,66.16,20793.0
2015-09-11 15:00:00,66.17,66.22,66.15,66.19,24802.0,66.17,66.22,66.15,66.19,24802.0
2015-09-11 15:05:00,66.19,66.19,66.09,66.15,58721.0,66.19,66.19,66.09,66.15,58721.0
2015-09-11 15:10:00,66.15,66.29,66.15,66.26,75973.0,66.15,66.29,66.15,66.26,75973.0
2015-09-11 15:15:00,66.28,66.37,66.26,66.26,32700.0,66.28,66.37,66.26,66.26,32700.0
2015-09-11 15:20:00,66.27,66.28,66.21,66.24,92377.0,66.27,66.28,66.21,66.24,92377.0
2015-09-11 15:25:00,66.24,66.31,66.23,66.29,32688.0,66.24,66.31,66.23,66.29,32688.0
2015-09-11 15:30:00,66.29,66.29,66.19,66.22,290802.0,66.29,66.29,66.19,66.22,290802.0
2015-09-11 15:35:00,66.23,66.42,66.23,66.42,47122.0,66.23,66.42,66.23,66.42,47122.0
2015-09-11 15:40:00,66.41,66.41,66.27,66.32,52051.0,66.41,66.41,66.27,66.32,52051.0
2015-09-11 15:45:00,66.32,66.33,66.27,66.28,65142.0,66.32,66.33,66.27,66.28,65142.0
2015-09-11 15:50:00,66.3,66.34,66.27,66.31,97129.0,66.3,66.34,66.27,66.31,97129.0
2015-09-11 15:55:00,66.31,66.49,66.3,66.46,175424.0,66.31,66.49,66.3,66.46,175424.0
2015-09-14 09:30:00,66.12,66.46,65.84,66.0,51009.0,66.12,66.46,65.84,66.0,51009.0
2015-09-14 09:35:00,66.0,66.44,65.86,66.39,71675.0,66.0,66.44,65.86,66.39,71675.0
2015-09-14 09:40:00,66.37,66.53,66.26,66.28,54249.0,66.37,66.53,66.26,66.28,54249.0
2015-09-14 09:45:00,66.29,66.38,66.08,66.1,71397.0,66.29,66.38,66.08,66.1,71397.0
2015-09-14 09:50:00,66.1,66.27,66.1,66.19,53226.0,66.1,66.27,66.1,66.19,53226.0
2015-09-14 09:55:00,66.22,66.3,66.16,66.19,35610.0,66.22,66.3,66.16,66.19,35610.0
2015-09-14 10:00:00,66.19,66.23,66.11,66.19,44832.0,66.19,66.23,66.11,66.19,44832.0
2015-09-14 10:05:00,66.19,66.26,66.12,66.2,25667.0,66.19,66.26,66.12,66.2,25667.0
2015-09-14 10:10:00,66.2,66.27,66.17,66.23,28235.0,66.2,66.27,66.17,66.23,28235.0
2015-09-14 10:15:00,66.23,66.31,66.23,66.26,23998.0,66.23,66.31,66.23,66.26,23998.0
2015-09-14 10:20:00,66.27,66.32,66.25,66.31,20611.0,66.27,66.32,66.25,66.31,20611.0
2015-09-14 10:25:00,66.32,66.32,66.21,66.25,22037.0,66.32,66.32,66.21,66.25,22037.0
2015-09-14 10:30:00,66.24,66.28,66.19,66.19,36950.0,66.24,66.28,66.19,66.19,36950.0
2015-09-14 10:35:00,66.19,66.27,66.15,66.24,31110.0,66.19,66.27,66.15,66.24,31110.0
2015-09-14 10:40:00,66.25,66.28,66.17,66.23,14385.0,66.25,66.28,66.17,66.23,14385.0
2015-09-14 10:45:00,66.24,66.24,66.15,66.18,16113.0,66.24,66.24,66.15,66.18,16113.0
2015-09-14 10:50:00,66.19,66.2,66.04,66.06,25100.0,66.19,66.2,66.04,66.06,25100.0
2015-09-14 10:55:00,66.05,66.05,65.95,66.03,31345.0,66.05,66.05,65.95,66.03,31345.0
2015-09-14 11:00:00,66.02,66.04,65.91,65.93,15708.0,66.02,66.04,65.91,65.93,15708.0
2015-09-14 11:05:00,65.92,65.92,65.85,65.88,22964.0,65.92,65.92,65.85,65.88,22964.0
2015-09-14 11:10:00,65.9,65.91,65.76,65.79,58396.0,65.9,65.91,65.76,65.79,58396.0
2015-09-14 11:15:00,65.77,65.78,65.64,65.7,60973.0,65.77,65.78,65.64,65.7,60973.0
2015-09-14 11:20:00,65.71,65.79,65.7,65.76,18554.0,65.71,65.79,65.7,65.76,18554.0
2015-09-14 11:25:00,65.77,65.78,65.68,65.69,22570.0,65.77,65.78,65.68,65.69,22570.0
2015-09-14 11:30:00,65.69,65.69,65.62,65.63,10752.0,65.69,65.69,65.62,65.63,10752.0
2015-09-14 11:35:00,65.63,65.74,65.57,65.7,15106.0,65.63,65.74,65.57,65.7,15106.0
2015-09-14 11:40:00,65.7,65.8,65.68,65.73,28140.0,65.7,65.8,65.68,65.73,28140.0
2015-09-14 11:45:00,65.72,65.75,65.64,65.75,65703.0,65.72,65.75,65.64,65.75,65703.0
2015-09-14 11:50:00,65.76,65.89,65.73,65.84,16712.0,65.76,65.89,65.73,65.84,16712.0
2015-09-14 11:55:00,65.83,65.9,65.79,65.81,9800.0,65.83,65.9,65.79,65.81,9800.0
2015-09-14 12:00:00,65.81,65.83,65.76,65.81,10567.0,65.81,65.83,65.76,65.81,10567.0
2015-09-14 12:05:00,65.8,65.82,65.76,65.76,10675.0,65.8,65.82,65.76,65.76,10675.0
2015-09-14 12:10:00,65.75,65.75,65.68,65.72,6866.0,65.75,65.75,65.68,65.72,6866.0
2015-09-14 12:15:00,65.71,65.73,65.64,65.64,9703.0,65.71,65.73,65.64,65.64,9703.0
2015-09-14 12:20:00,65.64,65.64,65.54,65.6,10002.0,65.64,65.64,65.54,65.6,10002.0
2015-09-14 12:25:00,65.61,65.63,65.48,65.52,11525.0,65.61,65.63,65.48,65.52,11525.0
2015-09-14 12:30:00,65.5,65.59,65.49,65.55,12301.0,65.5,65.59,65.49,65.55,12301.0
2015-09-14 12:35:00,65.57,65.57,65.47,65.5,16580.0,65.57,65.57,65.47,65.5,16580.0
2015-09-14 12:40:00,65.5,65.57,65.5,65.5,11088.0,65.5,65.57,65.5,65.5,11088.0
2015-09-14 12:45:00,65.5,65.58,65.48,65.57,14120.0,65.5,65.58,65.48,65.57,14120.0
2015-09-14 12:50:00,65.56,65.63,65.55,65.57,6327.0,65.56,65.63,65.55,65.57,6327.0
2015-09-14 12:55:00,65.58,65.61,65.5,65.57,27000.0,65.58,65.61,65.5,65.57,27000.0
2015-09-14 13:00:00,65.57,65.58,65.48,65.51,15766.0,65.57,65.58,65.48,65.51,15766.0
2015-09-14 13:05:00,65.52,65.54,65.47,65.49,12665.0,65.52,65.54,65.47,65.49,12665.0
2015-09-14 13:10:00,65.49,65.55,65.44,65.47,17732.0,65.49,65.55,65.44,65.47,17732.0
2015-09-14 13:15:00,65.48,65.54,65.46,65.52,19191.0,65.48,65.54,65.46,65.52,19191.0
2015-09-14 13:20:00,65.53,65.53,65.46,65.46,12994.0,65.53,65.53,65.46,65.46,12994.0
2015-09-14 13:25:00,65.46,65.5,65.44,65.5,27137.0,65.46,65.5,65.44,65.5,27137.0
2015-09-14 13:30:00,65.5,65.5,65.44,65.44,13279.0,65.5,65.5,65.44,65.44,13279.0
2015-09-14 13:35:00,65.43,65.46,65.38,65.44,15850.0,65.43,65.46,65.38,65.44,15850.0
2015-09-14 13:40:00,65.47,65.59,65.41,65.58,18317.0,65.47,65.59,65.41,65.58,18317.0
2015-09-14 13:45:00,65.58,65.59,65.52,65.56,16565.0,65.58,65.59,65.52,65.56,16565.0
2015-09-14 13:50:00,65.55,65.55,65.46,65.48,15200.0,65.55,65.55,65.46,65.48,15200.0
2015-09-14 13:55:00,65.48,65.55,65.47,65.55,17976.0,65.48,65.55,65.47,65.55,17976.0
2015-09-14 14:00:00,65.54,65.55,65.44,65.44,16500.0,65.54,65.55,65.44,65.44,16500.0
2015-09-14 14:05:00,65.44,65.46,65.36,65.38,18021.0,65.44,65.46,65.36,65.38,18021.0
2015-09-14 14:10:00,65.39,65.43,65.35,65.41,19334.0,65.39,65.43,65.35,65.41,19334.0
2015-09-14 14:15:00,65.4,65.47,65.39,65.44,23905.0,65.4,65.47,65.39,65.44,23905.0
2015-09-14 14:20:00,65.44,65.48,65.4,65.47,28781.0,65.44,65.48,65.4,65.47,28781.0
2015-09-14 14:25:00,65.47,65.5,65.41,65.42,18356.0,65.47,65.5,65.41,65.42,18356.0
2015-09-14 14:30:00,65.41,65.47,65.36,65.41,17881.0,65.41,65.47,65.36,65.41,17881.0
2015-09-14 14:35:00,65.4,65.46,65.37,65.46,16328.0,65.4,65.46,65.37,65.46,16328.0
2015-09-14 14:40:00,65.44,65.45,65.37,65.38,15663.0,65.44,65.45,65.37,65.38,15663.0
2015-09-14 14:45:00,65.39,65.41,65.33,65.35,20280.0,65.39,65.41,65.33,65.35,20280.0
2015-09-14 14:50:00,65.35,65.37,65.3,65.35,22537.0,65.35,65.37,65.3,65.35,22537.0
2015-09-14 14:55:00,65.36,65.46,65.34,65.36,23808.0,65.36,65.46,65.34,65.36,23808.0
2015-09-14 15:00:00,65.35,65.39,65.29,65.3,23086.0,65.35,65.39,65.29,65.3,23086.0
2015-09-14 15:05:00,65.29,65.34,65.26,65.31,28762.0,65.29,65.34,65.26,65.31,28762.0
2015-09-14 15:10:00,65.31,65.39,65.3,65.38,30256.0,65.31,65.39,65.3,65.38,30256.0
2015-09-14 15:15:00,65.38,65.43,65.32,65.35,32332.0,65.38,65.43,65.32,65.35,32332.0
2015-09-14 15:20:00,65.34,65.42,65.31,65.33,28224.0,65.34,65.42,65.31,65.33,28224.0
2015-09-14 15:25:00,65.34,65.36,65.28,65.32,42214.0,65.34,65.36,65.28,65.32,42214.0
2015-09-14 15:30:00,65.32,65.34,65.25,65.27,34214.0,65.32,65.34,65.25,65.27,34214.0
2015-09-14 15:35:00,65.27,65.3,65.23,65.29,68297.0,65.27,65.3,65.23,65.29,68297.0
2015-09-14 15:40:00,65.29,65.31,65.22,65.28,64488.0,65.29,65.31,65.22,65.28,64488.0
2015-09-14 15:45:00,65.28,65.32,65.24,65.28,86796.0,65.28,65.32,65.24,65.28,86796.0
2015-09-14 15:50:00,65.27,65.35,65.25,65.28,74335.0,65.27,65.35,65.25,65.28,74335.0
2015-09-14 15:55:00,65.28,65.39,65.27,65.35,102232.0,65.28,65.39,65.27,65.35,102232.0
2015-09-15 09:30:00,65.36,65.43,64.95,65.29,75837.0,65.36,65.43,64.95,65.29,75837.0
2015-09-15 09:35:00,65.31,65.39,65.2,65.26,36136.0,65.31,65.39,65.2,65.26,36136.0
2015-09-15 09:40:00,65.27,65.31,65.11,65.15,31350.0,65.27,65.31,65.11,65.15,31350.0
2015-09-15 09:45:00,65.15,65.21,65.03,65.16,39061.0,65.15,65.21,65.03,65.16,39061.0
2015-09-15 09:50:00,65.17,65.18,65.02,65.04,71568.0,65.17,65.18,65.02,65.04,71568.0
2015-09-15 09:55:00,65.04,65.12,64.96,65.08,25198.0,65.04,65.12,64.96,65.08,25198.0
2015-09-15 10:00:00,65.08,65.2,65.05,65.09,17221.0,65.08,65.2,65.05,65.09,17221.0
2015-09-15 10:05:00,65.09,65.17,65.06,65.1,26200.0,65.09,65.17,65.06,65.1,26200.0
2015-09-15 10:10:00,65.09,65.26,65.06,65.23,54562.0,65.09,65.26,65.06,65.23,54562.0
2015-09-15 10:15:00,65.2,65.25,65.15,65.18,21050.0,65.2,65.25,65.15,65.18,21050.0
2015-09-15 10:20:00,65.18,65.35,65.11,65.3,13468.0,65.18,65.35,65.11,65.3,13468.0
2015-09-15 10:25:00,65.33,65.36,65.17,65.18,18606.0,65.33,65.36,65.17,65.18,18606.0
2015-09-15 10:30:00,65.18,65.48,65.18,65.44,61443.0,65.18,65.48,65.18,65.44,61443.0
2015-09-15 10:35:00,65.44,65.52,65.39,65.43,25030.0,65.44,65.52,65.39,65.43,25030.0
2015-09-15 10:40:00,65.42,65.59,65.41,65.57,20890.0,65.42,65.59,65.41,65.57,20890.0
2015-09-15 10:45:00,65.6,65.7,65.5,65.57,28209.0,65.6,65.7,65.5,65.57,28209.0
2015-09-15 10:50:00,65.57,65.64,65.48,65.52,24326.0,65.57,65.64,65.48,65.52,24326.0
2015-09-15 10:55:00,65.53,65.68,65.53,65.56,20453.0,65.53,65.68,65.53,65.56,20453.0
2015-09-15 11:00:00,65.58,65.64,65.52,65.62,16050.0,65.58,65.64,65.52,65.62,16050.0
2015-09-15 11:05:00,65.64,65.7,65.61,65.67,19306.0,65.64,65.7,65.61,65.67,19306.0
2015-09-15 11:10:00,65.65,65.75,65.65,65.72,16400.0,65.65,65.75,65.65,65.72,16400.0
2015-09-15 11:15:00,65.72,65.76,65.6,65.64,22594.0,65.72,65.76,65.6,65.64,22594.0
2015-09-15 11:20:00,65.61,65.81,65.61,65.8,52892.0,65.61,65.81,65.61,65.8,52892.0
2015-09-15 11:25:00,65.8,65.97,65.79,65.95,39956.0,65.8,65.97,65.79,65.95,39956.0
2015-09-15 11:30:00,65.96,65.99,65.9,65.96,22218.0,65.96,65.99,65.9,65.96,22218.0
2015-09-15 11:35:00,65.97,66.04,65.97,66.03,25851.0,65.97,66.04,65.97,66.03,25851.0
2015-09-15 11:40:00,66.03,66.13,66.0,66.1,23527.0,66.03,66.13,66.0,66.1,23527.0
2015-09-15 11:45:00,66.1,66.1,66.04,66.07,13516.0,66.1,66.1,66.04,66.07,13516.0
2015-09-15 11:50:00,66.09,66.12,66.06,66.1,27734.0,66.09,66.12,66.06,66.1,27734.0
2015-09-15 11:55:00,66.1,66.16,66.08,66.16,17995.0,66.1,66.16,66.08,66.16,17995.0
2015-09-15 12:00:00,66.15,66.23,66.14,66.2,42440.0,66.15,66.23,66.14,66.2,42440.0
2015-09-15 12:05:00,66.22,66.25,66.18,66.22,30396.0,66.22,66.25,66.18,66.22,30396.0
2015-09-15 12:10:00,66.22,66.32,66.18,66.31,10882.0,66.22,66.32,66.18,66.31,10882.0
2015-09-15 12:15:00,66.32,66.54,66.31,66.47,184442.0,66.32,66.54,66.31,66.47,184442.0
2015-09-15 12:20:00,66.47,66.48,66.36,66.44,44567.0,66.47,66.48,66.36,66.44,44567.0
2015-09-15 12:25:00,66.43,66.56,66.36,66.56,35230.0,66.43,66.56,66.36,66.56,35230.0
2015-09-15 12:30:00,66.56,66.68,66.55,66.68,88776.0,66.56,66.68,66.55,66.68,88776.0
2015-09-15 12:35:00,66.67,66.92,66.6,66.63,151423.0,66.67,66.92,66.6,66.63,151423.0
2015-09-15 12:40:00,66.63,66.63,66.38,66.39,30912.0,66.63,66.63,66.38,66.39,30912.0
2015-09-15 12:45:00,66.39,66.4,66.34,66.4,10406.0,66.39,66.4,66.34,66.4,10406.0
2015-09-15 12:50:00,66.4,66.48,66.38,66.38,14881.0,66.4,66.48,66.38,66.38,14881.0
2015-09-15 12:55:00,66.38,66.41,66.31,66.32,36138.0,66.38,66.41,66.31,66.32,36138.0
2015-09-15 13:00:00,66.33,66.38,66.3,66.35,10175.0,66.33,66.38,66.3,66.35,10175.0
2015-09-15 13:05:00,66.35,66.39,66.33,66.35,7895.0,66.35,66.39,66.33,66.35,7895.0
2015-09-15 13:10:00,66.34,66.45,66.3,66.45,20623.0,66.34,66.45,66.3,66.45,20623.0
2015-09-15 13:15:00,66.44,66.54,66.42,66.48,16813.0,66.44,66.54,66.42,66.48,16813.0
2015-09-15 13:20:00,66.48,66.54,66.47,66.48,11043.0,66.48,66.54,66.47,66.48,11043.0
2015-09-15 13:25:00,66.48,66.59,66.47,66.51,13871.0,66.48,66.59,66.47,66.51,13871.0
2015-09-15 13:30:00,66.52,66.61,66.52,66.55,16255.0,66.52,66.61,66.52,66.55,16255.0
2015-09-15 13:35:00,66.52,66.56,66.47,66.53,11515.0,66.52,66.56,66.47,66.53,11515.0
2015-09-15 13:40:00,66.54,66.59,66.52,66.54,13686.0,66.54,66.59,66.52,66.54,13686.0
2015-09-15 13:45:00,66.53,66.56,66.46,66.48,25967.0,66.53,66.56,66.46,66.48,25967.0
2015-09-15 13:50:00,66.47,66.49,66.39,66.41,14320.0,66.47,66.49,66.39,66.41,14320.0
2015-09-15 13:55:00,66.4,66.41,66.29,66.3,26475.0,66.4,66.41,66.29,66.3,26475.0
2015-09-15 14:00:00,66.31,66.36,66.26,66.36,51534.0,66.31,66.36,66.26,66.36,51534.0
2015-09-15 14:05:00,66.36,66.47,66.28,66.39,31223.0,66.36,66.47,66.28,66.39,31223.0
2015-09-15 14:10:00,66.41,66.44,66.31,66.31,14481.0,66.41,66.44,66.31,66.31,14481.0
2015-09-15 14:15:00,66.31,66.35,66.3,66.33,12940.0,66.31,66.35,66.3,66.33,12940.0
2015-09-15 14:20:00,66.33,66.35,66.28,66.29,16769.0,66.33,66.35,66.28,66.29,16769.0
2015-09-15 14:25:00,66.31,66.34,66.28,66.32,21891.0,66.31,66.34,66.28,66.32,21891.0
2015-09-15 14:30:00,66.32,66.4,66.32,66.38,46997.0,66.32,66.4,66.32,66.38,46997.0
2015-09-15 14:35:00,66.38,66.42,66.36,66.36,19856.0,66.38,66.42,66.36,66.36,19856.0
2015-09-15 14:40:00,66.36,66.42,66.32,66.34,39250.0,66.36,66.42,66.32,66.34,39250.0
2015-09-15 14:45:00,66.34,66.44,66.33,66.38,35560.0,66.34,66.44,66.33,66.38,35560.0
2015-09-15 14:50:00,66.39,66.4,66.31,66.36,15689.0,66.39,66.4,66.31,66.36,15689.0
2015-09-15 14:55:00,66.36,66.41,66.31,66.38,30966.0,66.36,66.41,66.31,66.38,30966.0
2015-09-15 15:00:00,66.36,66.4,66.32,66.32,23110.0,66.36,66.4,66.32,66.32,23110.0
2015-09-15 15:05:00,66.33,66.36,66.28,66.3,22383.0,66.33,66.36,66.28,66.3,22383.0
2015-09-15 15:10:00,66.32,66.36,66.28,66.3,18467.0,66.32,66.36,66.28,66.3,18467.0
2015-09-15 15:15:00,66.29,66.33,66.21,66.23,21720.0,66.29,66.33,66.21,66.23,21720.0
2015-09-15 15:20:00,66.23,66.24,66.18,66.19,24207.0,66.23,66.24,66.18,66.19,24207.0
2015-09-15 15:25:00,66.19,66.25,66.16,66.23,23061.0,66.19,66.25,66.16,66.23,23061.0
2015-09-15 15:30:00,66.23,66.24,66.18,66.22,31639.0,66.23,66.24,66.18,66.22,31639.0
2015-09-15 15:35:00,66.22,66.25,66.15,66.16,33246.0,66.22,66.25,66.15,66.16,33246.0
2015-09-15 15:40:00,66.16,66.27,66.15,66.23,70123.0,66.16,66.27,66.15,66.23,70123.0
2015-09-15 15:45:00,66.23,66.25,66.13,66.16,51342.0,66.23,66.25,66.13,66.16,51342.0
2015-09-15 15:50:00,66.15,66.2,66.11,66.13,109164.0,66.15,66.2,66.11,66.13,109164.0
2015-09-15 15:55:00,66.13,66.29,66.07,66.25,327009.0,66.13,66.29,66.07,66.25,327009.0
2015-09-16 09:30:00,66.25,66.47,66.02,66.43,24198.0,66.25,66.47,66.02,66.43,24198.0
2015-09-16 09:35:00,66.42,66.54,66.25,66.46,34205.0,66.42,66.54,66.25,66.46,34205.0
2015-09-16 09:40:00,66.5,66.57,66.2,66.34,72284.0,66.5,66.57,66.2,66.34,72284.0
2015-09-16 09:45:00,66.37,66.56,66.32,66.53,27605.0,66.37,66.56,66.32,66.53,27605.0
2015-09-16 09:50:00,66.56,66.83,66.49,66.83,41160.0,66.56,66.83,66.49,66.83,41160.0
2015-09-16 09:55:00,66.83,67.01,66.81,67.0,50423.0,66.83,67.01,66.81,67.0,50423.0
2015-09-16 10:00:00,67.0,67.03,66.96,67.0,51602.0,67.0,67.03,66.96,67.0,51602.0
2015-09-16 10:05:00,67.0,67.05,66.99,67.02,41871.0,67.0,67.05,66.99,67.02,41871.0
2015-09-16 10:10:00,67.01,67.12,67.0,67.07,27501.0,67.01,67.12,67.0,67.07,27501.0
2015-09-16 10:15:00,67.08,67.08,66.99,67.04,23143.0,67.08,67.08,66.99,67.04,23143.0
2015-09-16 10:20:00,67.03,67.11,66.99,67.08,33040.0,67.03,67.11,66.99,67.08,33040.0
2015-09-16 10:25:00,67.07,67.1,67.0,67.1,23282.0,67.07,67.1,67.0,67.1,23282.0
2015-09-16 10:30:00,67.11,67.25,67.11,67.17,28928.0,67.11,67.25,67.11,67.17,28928.0
2015-09-16 10:35:00,67.18,67.18,66.99,67.06,25196.0,67.18,67.18,66.99,67.06,25196.0
2015-09-16 10:40:00,67.07,67.14,67.05,67.09,67252.0,67.07,67.14,67.05,67.09,67252.0
2015-09-16 10:45:00,67.1,67.14,67.02,67.03,24573.0,67.1,67.14,67.02,67.03,24573.0
2015-09-16 10:50:00,67.05,67.16,67.0,67.11,51433.0,67.05,67.16,67.0,67.11,51433.0
2015-09-16 10:55:00,67.11,67.24,67.11,67.22,27471.0,67.11,67.24,67.11,67.22,27471.0
2015-09-16 11:00:00,67.22,67.22,67.14,67.18,24907.0,67.22,67.22,67.14,67.18,24907.0
2015-09-16 11:05:00,67.19,67.32,67.18,67.28,33057.0,67.19,67.32,67.18,67.28,33057.0
2015-09-16 11:10:00,67.3,67.35,67.27,67.31,20635.0,67.3,67.35,67.27,67.31,20635.0
2015-09-16 11:15:00,67.3,67.34,67.15,67.21,42506.0,67.3,67.34,67.15,67.21,42506.0
2015-09-16 11:20:00,67.19,67.22,67.16,67.18,14624.0,67.19,67.22,67.16,67.18,14624.0
2015-09-16 11:25:00,67.18,67.35,67.15,67.3,21364.0,67.18,67.35,67.15,67.3,21364.0
2015-09-16 11:30:00,67.3,67.31,67.11,67.11,17550.0,67.3,67.31,67.11,67.11,17550.0
2015-09-16 11:35:00,67.1,67.16,67.0,67.03,32885.0,67.1,67.16,67.0,67.03,32885.0
2015-09-16 11:40:00,67.03,67.06,66.99,67.04,18025.0,67.03,67.06,66.99,67.04,18025.0
2015-09-16 11:45:00,67.02,67.21,67.02,67.21,47023.0,67.02,67.21,67.02,67.21,47023.0
2015-09-16 11:50:00,67.22,67.4,67.2,67.38,43052.0,67.22,67.4,67.2,67.38,43052.0
2015-09-16 11:55:00,67.37,67.51,67.33,67.51,44261.0,67.37,67.51,67.33,67.51,44261.0
2015-09-16 12:00:00,67.51,67.54,67.27,67.27,30441.0,67.51,67.54,67.27,67.27,30441.0
2015-09-16 12:05:00,67.27,67.31,67.21,67.3,32269.0,67.27,67.31,67.21,67.3,32269.0
2015-09-16 12:10:00,67.3,67.34,67.2,67.28,19993.0,67.3,67.34,67.2,67.28,19993.0
2015-09-16 12:15:00,67.28,67.34,67.27,67.31,10673.0,67.28,67.34,67.27,67.31,10673.0
2015-09-16 12:20:00,67.3,67.46,67.26,67.37,20454.0,67.3,67.46,67.26,67.37,20454.0
2015-09-16 12:25:00,67.35,67.36,67.27,67.35,10307.0,67.35,67.36,67.27,67.35,10307.0
2015-09-16 12:30:00,67.36,67.41,67.32,67.4,16172.0,67.36,67.41,67.32,67.4,16172.0
2015-09-16 12:35:00,67.39,67.58,67.39,67.51,30977.0,67.39,67.58,67.39,67.51,30977.0
2015-09-16 12:40:00,67.54,67.54,67.38,67.4,8937.0,67.54,67.54,67.38,67.4,8937.0
2015-09-16 12:45:00,67.4,67.42,67.34,67.42,14405.0,67.4,67.42,67.34,67.42,14405.0
2015-09-16 12:50:00,67.42,67.45,67.34,67.34,12601.0,67.42,67.45,67.34,67.34,12601.0
2015-09-16 12:55:00,67.34,67.55,67.33,67.51,28882.0,67.34,67.55,67.33,67.51,28882.0
2015-09-16 13:00:00,67.5,67.51,67.41,67.43,17059.0,67.5,67.51,67.41,67.43,17059.0
2015-09-16 13:05:00,67.43,67.53,67.43,67.53,9406.0,67.43,67.53,67.43,67.53,9406.0
2015-09-16 13:10:00,67.54,67.58,67.52,67.56,18516.0,67.54,67.58,67.52,67.56,18516.0
2015-09-16 13:15:00,67.56,67.57,67.53,67.53,32707.0,67.56,67.57,67.53,67.53,32707.0
2015-09-16 13:20:00,67.53,67.57,67.5,67.55,28479.0,67.53,67.57,67.5,67.55,28479.0
2015-09-16 13:25:00,67.55,67.62,67.54,67.62,21657.0,67.55,67.62,67.54,67.62,21657.0
2015-09-16 13:30:00,67.61,67.68,67.6,67.67,20118.0,67.61,67.68,67.6,67.67,20118.0
2015-09-16 13:35:00,67.67,67.73,67.63,67.64,21760.0,67.67,67.73,67.63,67.64,21760.0
2015-09-16 13:40:00,67.64,67.72,67.63,67.71,11778.0,67.64,67.72,67.63,67.71,11778.0
2015-09-16 13:45:00,67.7,67.76,67.68,67.73,20106.0,67.7,67.76,67.68,67.73,20106.0
2015-09-16 13:50:00,67.73,67.78,67.68,67.68,16669.0,67.73,67.78,67.68,67.68,16669.0
2015-09-16 13:55:00,67.67,67.67,67.6,67.63,13674.0,67.67,67.67,67.6,67.63,13674.0
2015-09-16 14:00:00,67.62,67.68,67.56,67.65,25666.0,67.62,67.68,67.56,67.65,25666.0
2015-09-16 14:05:00,67.64,67.64,67.53,67.56,14572.0,67.64,67.64,67.53,67.56,14572.0
2015-09-16 14:10:00,67.54,67.59,67.48,67.51,39520.0,67.54,67.59,67.48,67.51,39520.0
2015-09-16 14:15:00,67.5,67.55,67.49,67.52,13637.0,67.5,67.55,67.49,67.52,13637.0
2015-09-16 14:20:00,67.53,67.54,67.48,67.51,38157.0,67.53,67.54,67.48,67.51,38157.0
2015-09-16 14:25:00,67.49,67.53,67.49,67.51,17427.0,67.49,67.53,67.49,67.51,17427.0
2015-09-16 14:30:00,67.52,67.58,67.49,67.56,20578.0,67.52,67.58,67.49,67.56,20578.0
2015-09-16 14:35:00,67.57,67.73,67.56,67.73,55106.0,67.57,67.73,67.56,67.73,55106.0
2015-09-16 14:40:00,67.73,67.76,67.69,67.75,30702.0,67.73,67.76,67.69,67.75,30702.0
2015-09-16 14:45:00,67.76,67.8,67.74,67.76,19788.0,67.76,67.8,67.74,67.76,19788.0
2015-09-16 14:50:00,67.75,67.79,67.73,67.74,18569.0,67.75,67.79,67.73,67.74,18569.0
2015-09-16 14:55:00,67.75,67.85,67.74,67.76,27328.0,67.75,67.85,67.74,67.76,27328.0
2015-09-16 15:00:00,67.77,67.79,67.74,67.76,32802.0,67.77,67.79,67.74,67.76,32802.0
2015-09-16 15:05:00,67.76,67.79,67.74,67.77,16659.0,67.76,67.79,67.74,67.77,16659.0
2015-09-16 15:10:00,67.78,67.83,67.74,67.75,23460.0,67.78,67.83,67.74,67.75,23460.0
2015-09-16 15:15:00,67.75,67.8,67.74,67.79,29655.0,67.75,67.8,67.74,67.79,29655.0
2015-09-16 15:20:00,67.78,67.8,67.74,67.78,26997.0,67.78,67.8,67.74,67.78,26997.0
2015-09-16 15:25:00,67.78,67.79,67.73,67.75,39236.0,67.78,67.79,67.73,67.75,39236.0
2015-09-16 15:30:00,67.75,67.81,67.74,67.77,39449.0,67.75,67.81,67.74,67.77,39449.0
2015-09-16 15:35:00,67.77,67.87,67.76,67.84,61886.0,67.77,67.87,67.76,67.84,61886.0
2015-09-16 15:40:00,67.83,67.92,67.83,67.87,64116.0,67.83,67.92,67.83,67.87,64116.0
2015-09-16 15:45:00,67.86,67.87,67.76,67.84,72961.0,67.86,67.87,67.76,67.84,72961.0
2015-09-16 15:50:00,67.84,67.85,67.73,67.77,54556.0,67.84,67.85,67.73,67.77,54556.0
2015-09-16 15:55:00,67.77,67.78,67.69,67.72,87006.0,67.77,67.78,67.69,67.72,87006.0
2015-09-17 09:30:00,67.82,68.18,67.81,68.0,50135.0,67.82,68.18,67.81,68.0,50135.0
2015-09-17 09:35:00,68.01,68.01,67.91,67.98,26681.0,68.01,68.01,67.91,67.98,26681.0
2015-09-17 09:40:00,67.99,68.02,67.77,67.8,65705.0,67.99,68.02,67.77,67.8,65705.0
2015-09-17 09:45:00,67.8,67.92,67.64,67.87,32576.0,67.8,67.92,67.64,67.87,32576.0
2015-09-17 09:50:00,67.87,68.02,67.8,68.0,28550.0,67.87,68.02,67.8,68.0,28550.0
2015-09-17 09:55:00,68.0,68.11,67.91,68.0,35295.0,68.0,68.11,67.91,68.0,35295.0
2015-09-17 10:00:00,67.98,68.07,67.95,68.01,12313.0,67.98,68.07,67.95,68.01,12313.0
2015-09-17 10:05:00,67.99,68.05,67.96,68.02,21664.0,67.99,68.05,67.96,68.02,21664.0
2015-09-17 10:10:00,68.01,68.06,67.98,68.01,25191.0,68.01,68.06,67.98,68.01,25191.0
2015-09-17 10:15:00,68.02,68.04,67.98,68.02,30250.0,68.02,68.04,67.98,68.02,30250.0
2015-09-17 10:20:00,68.01,68.02,67.85,67.88,40066.0,68.01,68.02,67.85,67.88,40066.0
2015-09-17 10:25:00,67.89,67.92,67.7,67.7,87817.0,67.89,67.92,67.7,67.7,87817.0
2015-09-17 10:30:00,67.71,67.73,67.65,67.65,18114.0,67.71,67.73,67.65,67.65,18114.0
2015-09-17 10:35:00,67.65,67.79,67.65,67.71,101009.0,67.65,67.79,67.65,67.71,101009.0
2015-09-17 10:40:00,67.72,67.74,67.65,67.68,31114.0,67.72,67.74,67.65,67.68,31114.0
2015-09-17 10:45:00,67.69,67.72,67.64,67.68,78813.0,67.69,67.72,67.64,67.68,78813.0
2015-09-17 10:50:00,67.66,67.68,67.6,67.61,11800.0,67.66,67.68,67.6,67.61,11800.0
2015-09-17 10:55:00,67.61,67.64,67.54,67.64,69317.0,67.61,67.64,67.54,67.64,69317.0
2015-09-17 11:00:00,67.64,67.67,67.62,67.65,14044.0,67.64,67.67,67.62,67.65,14044.0
2015-09-17 11:05:00,67.67,67.8,67.66,67.8,8570.0,67.67,67.8,67.66,67.8,8570.0
2015-09-17 11:10:00,67.81,67.81,67.66,67.7,19838.0,67.81,67.81,67.66,67.7,19838.0
2015-09-17 11:15:00,67.68,67.8,67.68,67.72,8900.0,67.68,67.8,67.68,67.72,8900.0
2015-09-17 11:20:00,67.72,67.76,67.65,67.74,11043.0,67.72,67.76,67.65,67.74,11043.0
2015-09-17 11:25:00,67.73,67.75,67.64,67.7,10476.0,67.73,67.75,67.64,67.7,10476.0
2015-09-17 11:30:00,67.71,67.78,67.68,67.72,14500.0,67.71,67.78,67.68,67.72,14500.0
2015-09-17 11:35:00,67.72,67.77,67.68,67.68,8672.0,67.72,67.77,67.68,67.68,8672.0
2015-09-17 11:40:00,67.69,67.79,67.68,67.69,11126.0,67.69,67.79,67.68,67.69,11126.0
2015-09-17 11:45:00,67.68,67.81,67.68,67.79,30128.0,67.68,67.81,67.68,67.79,30128.0
2015-09-17 11:50:00,67.76,67.79,67.68,67.73,26587.0,67.76,67.79,67.68,67.73,26587.0
2015-09-17 11:55:00,67.73,67.73,67.62,67.64,13840.0,67.73,67.73,67.62,67.64,13840.0
2015-09-17 12:00:00,67.65,67.71,67.64,67.66,21145.0,67.65,67.71,67.64,67.66,21145.0
2015-09-17 12:05:00,67.68,67.74,67.68,67.72,6731.0,67.68,67.74,67.68,67.72,6731.0
2015-09-17 12:10:00,67.71,67.73,67.67,67.72,7100.0,67.71,67.73,67.67,67.72,7100.0
2015-09-17 12:15:00,67.73,67.85,67.71,67.78,12211.0,67.73,67.85,67.71,67.78,12211.0
2015-09-17 12:20:00,67.8,67.82,67.78,67.81,6500.0,67.8,67.82,67.78,67.81,6500.0
2015-09-17 12:25:00,67.8,67.91,67.76,67.91,37663.0,67.8,67.91,67.76,67.91,37663.0
2015-09-17 12:30:00,67.9,67.95,67.82,67.84,15922.0,67.9,67.95,67.82,67.84,15922.0
2015-09-17 12:35:00,67.84,67.93,67.84,67.9,14385.0,67.84,67.93,67.84,67.9,14385.0
2015-09-17 12:40:00,67.91,67.92,67.84,67.9,28501.0,67.91,67.92,67.84,67.9,28501.0
2015-09-17 12:45:00,67.89,67.9,67.83,67.89,16353.0,67.89,67.9,67.83,67.89,16353.0
2015-09-17 12:50:00,67.88,67.92,67.86,67.86,8700.0,67.88,67.92,67.86,67.86,8700.0
2015-09-17 12:55:00,67.87,67.98,67.87,67.91,12499.0,67.87,67.98,67.87,67.91,12499.0
2015-09-17 13:00:00,67.9,67.91,67.87,67.88,9000.0,67.9,67.91,67.87,67.88,9000.0
2015-09-17 13:05:00,67.88,67.94,67.88,67.89,7204.0,67.88,67.94,67.88,67.89,7204.0
2015-09-17 13:10:00,67.89,67.93,67.86,67.92,9752.0,67.89,67.93,67.86,67.92,9752.0
2015-09-17 13:15:00,67.93,68.0,67.93,67.99,17379.0,67.93,68.0,67.93,67.99,17379.0
2015-09-17 13:20:00,67.99,68.06,67.99,68.01,8534.0,67.99,68.06,67.99,68.01,8534.0
2015-09-17 13:25:00,68.02,68.1,67.98,68.06,14509.0,68.02,68.1,67.98,68.06,14509.0
2015-09-17 13:30:00,68.08,68.14,68.04,68.14,11969.0,68.08,68.14,68.04,68.14,11969.0
2015-09-17 13:35:00,68.14,68.14,67.98,67.98,11845.0,68.14,68.14,67.98,67.98,11845.0
2015-09-17 13:40:00,67.97,68.08,67.97,68.01,12456.0,67.97,68.08,67.97,68.01,12456.0
2015-09-17 13:45:00,68.01,68.05,67.96,68.0,12371.0,68.01,68.05,67.96,68.0,12371.0
2015-09-17 13:50:00,68.02,68.02,67.9,67.92,13392.0,68.02,68.02,67.9,67.92,13392.0
2015-09-17 13:55:00,67.9,67.95,67.72,67.72,11115.0,67.9,67.95,67.72,67.72,11115.0
2015-09-17 14:00:00,67.78,68.01,67.43,67.56,62150.0,67.78,68.01,67.43,67.56,62150.0
2015-09-17 14:05:00,67.58,67.83,67.54,67.79,30108.0,67.58,67.83,67.54,67.79,30108.0
2015-09-17 14:10:00,67.82,68.16,67.78,68.06,17126.0,67.82,68.16,67.78,68.06,17126.0
2015-09-17 14:15:00,68.06,68.39,68.06,68.21,40386.0,68.06,68.39,68.06,68.21,40386.0
2015-09-17 14:20:00,68.19,68.28,68.07,68.14,12555.0,68.19,68.28,68.07,68.14,12555.0
2015-09-17 14:25:00,68.15,68.16,67.98,67.99,16848.0,68.15,68.16,67.98,67.99,16848.0
2015-09-17 14:30:00,67.98,68.27,67.98,68.2,25020.0,67.98,68.27,67.98,68.2,25020.0
2015-09-17 14:35:00,68.19,68.27,68.13,68.16,41097.0,68.19,68.27,68.13,68.16,41097.0
2015-09-17 14:40:00,68.14,68.49,68.14,68.45,21736.0,68.14,68.49,68.14,68.45,21736.0
2015-09-17 14:45:00,68.44,68.73,68.39,68.62,30678.0,68.44,68.73,68.39,68.62,30678.0
2015-09-17 14:50:00,68.65,68.7,68.56,68.61,18227.0,68.65,68.7,68.56,68.61,18227.0
2015-09-17 14:55:00,68.61,68.62,68.45,68.55,36058.0,68.61,68.62,68.45,68.55,36058.0
2015-09-17 15:00:00,68.55,68.7,68.51,68.51,29975.0,68.55,68.7,68.51,68.51,29975.0
2015-09-17 15:05:00,68.51,68.55,68.3,68.31,30361.0,68.51,68.55,68.3,68.31,30361.0
2015-09-17 15:10:00,68.32,68.4,68.05,68.05,35147.0,68.32,68.4,68.05,68.05,35147.0
2015-09-17 15:15:00,68.05,68.2,68.01,68.09,30994.0,68.05,68.2,68.01,68.09,30994.0
2015-09-17 15:20:00,68.11,68.11,67.67,67.94,45214.0,68.11,68.11,67.67,67.94,45214.0
2015-09-17 15:25:00,67.92,68.1,67.89,68.02,35746.0,67.92,68.1,67.89,68.02,35746.0
2015-09-17 15:30:00,68.02,68.2,67.91,68.18,42443.0,68.02,68.2,67.91,68.18,42443.0
2015-09-17 15:35:00,68.2,68.2,67.9,68.01,33671.0,68.2,68.2,67.9,68.01,33671.0
2015-09-17 15:40:00,68.02,68.13,67.96,68.03,55765.0,68.02,68.13,67.96,68.03,55765.0
2015-09-17 15:45:00,68.02,68.1,67.97,68.0,68375.0,68.02,68.1,67.97,68.0,68375.0
2015-09-17 15:50:00,67.99,68.01,67.8,67.82,104364.0,67.99,68.01,67.8,67.82,104364.0
2015-09-17 15:55:00,67.81,67.9,67.73,67.84,105617.0,67.81,67.9,67.73,67.84,105617.0
2015-09-18 09:30:00,67.14,67.52,66.66,67.26,469591.0,67.14,67.52,66.66,67.26,469591.0
2015-09-18 09:35:00,67.24,67.49,67.21,67.32,41696.0,67.24,67.49,67.21,67.32,41696.0
2015-09-18 09:40:00,67.34,67.73,67.31,67.52,52653.0,67.34,67.73,67.31,67.52,52653.0
2015-09-18 09:45:00,67.53,67.69,67.49,67.51,42708.0,67.53,67.69,67.49,67.51,42708.0
2015-09-18 09:50:00,67.51,67.54,67.0,67.15,35038.0,67.51,67.54,67.0,67.15,35038.0
2015-09-18 09:55:00,67.13,67.35,67.13,67.16,24102.0,67.13,67.35,67.13,67.16,24102.0
2015-09-18 10:00:00,67.15,67.28,67.12,67.24,26708.0,67.15,67.28,67.12,67.24,26708.0
2015-09-18 10:05:00,67.26,67.38,67.18,67.35,38972.0,67.26,67.38,67.18,67.35,38972.0
2015-09-18 10:10:00,67.38,67.6,67.38,67.53,44359.0,67.38,67.6,67.38,67.53,44359.0
2015-09-18 10:15:00,67.53,67.54,67.45,67.53,43490.0,67.53,67.54,67.45,67.53,43490.0
2015-09-18 10:20:00,67.52,67.57,67.49,67.52,33521.0,67.52,67.57,67.49,67.52,33521.0
2015-09-18 10:25:00,67.53,67.65,67.49,67.52,23473.0,67.53,67.65,67.49,67.52,23473.0
2015-09-18 10:30:00,67.49,67.56,67.49,67.49,32128.0,67.49,67.56,67.49,67.49,32128.0
2015-09-18 10:35:00,67.5,67.52,67.46,67.47,63580.0,67.5,67.52,67.46,67.47,63580.0
2015-09-18 10:40:00,67.46,67.5,67.23,67.25,21792.0,67.46,67.5,67.23,67.25,21792.0
2015-09-18 10:45:00,67.25,67.28,67.23,67.24,16470.0,67.25,67.28,67.23,67.24,16470.0
2015-09-18 10:50:00,67.25,67.29,67.23,67.25,31148.0,67.25,67.29,67.23,67.25,31148.0
2015-09-18 10:55:00,67.24,67.37,67.24,67.35,38893.0,67.24,67.37,67.24,67.35,38893.0
2015-09-18 11:00:00,67.35,67.37,67.28,67.32,20255.0,67.35,67.37,67.28,67.32,20255.0
2015-09-18 11:05:00,67.32,67.33,67.24,67.27,15773.0,67.32,67.33,67.24,67.27,15773.0
2015-09-18 11:10:00,67.26,67.33,67.25,67.32,30058.0,67.26,67.33,67.25,67.32,30058.0
2015-09-18 11:15:00,67.31,67.31,67.05,67.12,35700.0,67.31,67.31,67.05,67.12,35700.0
2015-09-18 11:20:00,67.12,67.15,67.08,67.09,28931.0,67.12,67.15,67.08,67.09,28931.0
2015-09-18 11:25:00,67.08,67.13,66.96,67.01,46583.0,67.08,67.13,66.96,67.01,46583.0
2015-09-18 11:30:00,67.0,67.1,66.97,67.09,50416.0,67.0,67.1,66.97,67.09,50416.0
2015-09-18 11:35:00,67.1,67.12,67.01,67.08,32033.0,67.1,67.12,67.01,67.08,32033.0
2015-09-18 11:40:00,67.07,67.12,67.01,67.12,17212.0,67.07,67.12,67.01,67.12,17212.0
2015-09-18 11:45:00,67.09,67.24,67.09,67.2,16216.0,67.09,67.24,67.09,67.2,16216.0
2015-09-18 11:50:00,67.2,67.24,67.05,67.05,17155.0,67.2,67.24,67.05,67.05,17155.0
2015-09-18 11:55:00,67.05,67.05,66.91,66.92,11732.0,67.05,67.05,66.91,66.92,11732.0
2015-09-18 12:00:00,66.91,66.92,66.81,66.83,12186.0,66.91,66.92,66.81,66.83,12186.0
2015-09-18 12:05:00,66.85,66.88,66.79,66.88,55257.0,66.85,66.88,66.79,66.88,55257.0
2015-09-18 12:10:00,66.88,66.94,66.8,66.94,70147.0,66.88,66.94,66.8,66.94,70147.0
2015-09-18 12:15:00,66.94,66.96,66.8,66.83,35160.0,66.94,66.96,66.8,66.83,35160.0
2015-09-18 12:20:00,66.83,66.85,66.71,66.72,21291.0,66.83,66.85,66.71,66.72,21291.0
2015-09-18 12:25:00,66.73,66.77,66.73,66.77,15318.0,66.73,66.77,66.73,66.77,15318.0
2015-09-18 12:30:00,66.77,66.79,66.74,66.79,22416.0,66.77,66.79,66.74,66.79,22416.0
2015-09-18 12:35:00,66.79,66.81,66.75,66.8,13677.0,66.79,66.81,66.75,66.8,13677.0
2015-09-18 12:40:00,66.81,66.86,66.78,66.86,38793.0,66.81,66.86,66.78,66.86,38793.0
2015-09-18 12:45:00,66.86,66.94,66.84,66.91,18805.0,66.86,66.94,66.84,66.91,18805.0
2015-09-18 12:50:00,66.91,66.98,66.91,66.92,12744.0,66.91,66.98,66.91,66.92,12744.0
2015-09-18 12:55:00,66.92,67.0,66.92,67.0,19645.0,66.92,67.0,66.92,67.0,19645.0
2015-09-18 13:00:00,67.0,67.1,66.98,67.06,16801.0,67.0,67.1,66.98,67.06,16801.0
2015-09-18 13:05:00,67.07,67.09,66.99,67.05,13464.0,67.07,67.09,66.99,67.05,13464.0
2015-09-18 13:10:00,67.05,67.08,66.99,66.99,21991.0,67.05,67.08,66.99,66.99,21991.0
2015-09-18 13:15:00,67.0,67.05,66.97,67.0,18456.0,67.0,67.05,66.97,67.0,18456.0
2015-09-18 13:20:00,66.99,67.03,66.89,66.9,47561.0,66.99,67.03,66.89,66.9,47561.0
2015-09-18 13:25:00,66.9,67.0,66.9,66.98,25731.0,66.9,67.0,66.9,66.98,25731.0
2015-09-18 13:30:00,66.98,67.02,66.93,66.94,12750.0,66.98,67.02,66.93,66.94,12750.0
2015-09-18 13:35:00,66.91,66.92,66.77,66.79,10083.0,66.91,66.92,66.77,66.79,10083.0
2015-09-18 13:40:00,66.76,66.8,66.73,66.76,20661.0,66.76,66.8,66.73,66.76,20661.0
2015-09-18 13:45:00,66.76,66.91,66.76,66.91,40380.0,66.76,66.91,66.76,66.91,40380.0
2015-09-18 13:50:00,66.91,66.97,66.87,66.94,47387.0,66.91,66.97,66.87,66.94,47387.0
2015-09-18 13:55:00,66.94,66.94,66.72,66.72,33965.0,66.94,66.94,66.72,66.72,33965.0
2015-09-18 14:00:00,66.72,66.81,66.68,66.8,11912.0,66.72,66.81,66.68,66.8,11912.0
2015-09-18 14:05:00,66.77,66.85,66.75,66.79,17531.0,66.77,66.85,66.75,66.79,17531.0
2015-09-18 14:10:00,66.78,66.91,66.75,66.86,28374.0,66.78,66.91,66.75,66.86,28374.0
2015-09-18 14:15:00,66.85,66.94,66.81,66.81,89426.0,66.85,66.94,66.81,66.81,89426.0
2015-09-18 14:20:00,66.81,66.96,66.8,66.96,19621.0,66.81,66.96,66.8,66.96,19621.0
2015-09-18 14:25:00,66.94,66.94,66.87,66.87,12140.0,66.94,66.94,66.87,66.87,12140.0
2015-09-18 14:30:00,66.89,66.9,66.78,66.78,14200.0,66.89,66.9,66.78,66.78,14200.0
2015-09-18 14:35:00,66.78,66.8,66.68,66.79,19958.0,66.78,66.8,66.68,66.79,19958.0
2015-09-18 14:40:00,66.82,66.84,66.71,66.75,17334.0,66.82,66.84,66.71,66.75,17334.0
2015-09-18 14:45:00,66.74,66.86,66.73,66.75,85635.0,66.74,66.86,66.73,66.75,85635.0
2015-09-18 14:50:00,66.76,66.79,66.73,66.77,31868.0,66.76,66.79,66.73,66.77,31868.0
2015-09-18 14:55:00,66.76,66.92,66.74,66.9,27305.0,66.76,66.92,66.74,66.9,27305.0
2015-09-18 15:00:00,66.9,66.94,66.8,66.84,48485.0,66.9,66.94,66.8,66.84,48485.0
2015-09-18 15:05:00,66.84,66.9,66.82,66.85,66466.0,66.84,66.9,66.82,66.85,66466.0
2015-09-18 15:10:00,66.85,66.92,66.83,66.91,36820.0,66.85,66.92,66.83,66.91,36820.0
2015-09-18 15:15:00,66.92,66.95,66.9,66.92,54492.0,66.92,66.95,66.9,66.92,54492.0
2015-09-18 15:20:00,66.92,66.94,66.84,66.88,41206.0,66.92,66.94,66.84,66.88,41206.0
2015-09-18 15:25:00,66.88,67.02,66.84,67.01,72135.0,66.88,67.02,66.84,67.01,72135.0
2015-09-18 15:30:00,67.01,67.06,66.99,67.06,75924.0,67.01,67.06,66.99,67.06,75924.0
2015-09-18 15:35:00,67.07,67.12,67.05,67.08,100011.0,67.07,67.12,67.05,67.08,100011.0
2015-09-18 15:40:00,67.08,67.1,66.83,66.85,71635.0,67.08,67.1,66.83,66.85,71635.0
2015-09-18 15:45:00,66.84,66.92,66.8,66.86,101584.0,66.84,66.92,66.8,66.86,101584.0
2015-09-18 15:50:00,66.87,66.87,66.57,66.75,249737.0,66.87,66.87,66.57,66.75,249737.0
2015-09-18 15:55:00,66.75,66.76,66.65,66.72,299368.0,66.75,66.76,66.65,66.72,299368.0
2015-09-21 09:30:00,65.79,67.44,65.79,67.37,42546.0,65.79,67.44,65.79,67.37,42546.0
2015-09-21 09:35:00,67.35,67.7,67.31,67.38,102055.0,67.35,67.7,67.31,67.38,102055.0
2015-09-21 09:40:00,67.37,67.39,67.08,67.39,22004.0,67.37,67.39,67.08,67.39,22004.0
2015-09-21 09:45:00,67.39,67.54,67.39,67.5,14680.0,67.39,67.54,67.39,67.5,14680.0
2015-09-21 09:50:00,67.54,67.82,67.52,67.81,43523.0,67.54,67.82,67.52,67.81,43523.0
2015-09-21 09:55:00,67.82,67.86,67.75,67.77,29879.0,67.82,67.86,67.75,67.77,29879.0
2015-09-21 10:00:00,67.79,67.85,67.77,67.84,39979.0,67.79,67.85,67.77,67.84,39979.0
2015-09-21 10:05:00,67.84,67.91,67.66,67.69,23675.0,67.84,67.91,67.66,67.69,23675.0
2015-09-21 10:10:00,67.71,67.86,67.68,67.8,88761.0,67.71,67.86,67.68,67.8,88761.0
2015-09-21 10:15:00,67.8,67.8,67.66,67.79,28561.0,67.8,67.8,67.66,67.79,28561.0
2015-09-21 10:20:00,67.79,68.0,67.78,67.95,24948.0,67.79,68.0,67.78,67.95,24948.0
2015-09-21 10:25:00,67.96,68.02,67.88,68.0,31078.0,67.96,68.02,67.88,68.0,31078.0
2015-09-21 10:30:00,68.01,68.16,68.01,68.06,29713.0,68.01,68.16,68.01,68.06,29713.0
2015-09-21 10:35:00,68.07,68.35,68.07,68.19,37092.0,68.07,68.35,68.07,68.19,37092.0
2015-09-21 10:40:00,68.22,68.32,68.18,68.28,35893.0,68.22,68.32,68.18,68.28,35893.0
2015-09-21 10:45:00,68.28,68.34,68.05,68.06,29433.0,68.28,68.34,68.05,68.06,29433.0
2015-09-21 10:50:00,68.07,68.15,68.04,68.07,21907.0,68.07,68.15,68.04,68.07,21907.0
2015-09-21 10:55:00,68.07,68.33,68.06,68.31,53366.0,68.07,68.33,68.06,68.31,53366.0
2015-09-21 11:00:00,68.3,68.33,68.15,68.2,30050.0,68.3,68.33,68.15,68.2,30050.0
2015-09-21 11:05:00,68.19,68.22,68.15,68.19,41604.0,68.19,68.22,68.15,68.19,41604.0
2015-09-21 11:10:00,68.18,68.26,68.18,68.23,16021.0,68.18,68.26,68.18,68.23,16021.0
2015-09-21 11:15:00,68.23,68.27,68.21,68.27,23576.0,68.23,68.27,68.21,68.27,23576.0
2015-09-21 11:20:00,68.26,68.31,68.18,68.2,39937.0,68.26,68.31,68.18,68.2,39937.0
2015-09-21 11:25:00,68.21,68.28,68.15,68.17,23391.0,68.21,68.28,68.15,68.17,23391.0
2015-09-21 11:30:00,68.15,68.16,67.98,68.0,59028.0,68.15,68.16,67.98,68.0,59028.0
2015-09-21 11:35:00,68.0,68.05,67.98,68.02,22649.0,68.0,68.05,67.98,68.02,22649.0
2015-09-21 11:40:00,68.01,68.04,67.89,67.95,21812.0,68.01,68.04,67.89,67.95,21812.0
2015-09-21 11:45:00,67.93,67.95,67.89,67.91,84669.0,67.93,67.95,67.89,67.91,84669.0
2015-09-21 11:50:00,67.89,67.9,67.72,67.74,15115.0,67.89,67.9,67.72,67.74,15115.0
2015-09-21 11:55:00,67.76,67.76,67.65,67.69,15556.0,67.76,67.76,67.65,67.69,15556.0
2015-09-21 12:00:00,67.68,67.71,67.47,67.47,28360.0,67.68,67.71,67.47,67.47,28360.0
2015-09-21 12:05:00,67.47,67.71,67.46,67.71,55237.0,67.47,67.71,67.46,67.71,55237.0
2015-09-21 12:10:00,67.71,67.83,67.66,67.74,74095.0,67.71,67.83,67.66,67.74,74095.0
2015-09-21 12:15:00,67.72,67.79,67.63,67.78,34764.0,67.72,67.79,67.63,67.78,34764.0
2015-09-21 12:20:00,67.78,67.96,67.73,67.96,43088.0,67.78,67.96,67.73,67.96,43088.0
2015-09-21 12:25:00,67.94,67.98,67.88,67.94,27982.0,67.94,67.98,67.88,67.94,27982.0
2015-09-21 12:30:00,67.93,67.98,67.87,67.97,97904.0,67.93,67.98,67.87,67.97,97904.0
2015-09-21 12:35:00,67.95,67.99,67.77,67.88,101725.0,67.95,67.99,67.77,67.88,101725.0
2015-09-21 12:40:00,67.87,67.95,67.81,67.82,18699.0,67.87,67.95,67.81,67.82,18699.0
2015-09-21 12:45:00,67.81,67.84,67.72,67.77,16083.0,67.81,67.84,67.72,67.77,16083.0
2015-09-21 12:50:00,67.76,67.8,67.57,67.73,30366.0,67.76,67.8,67.57,67.73,30366.0
2015-09-21 12:55:00,67.75,67.82,67.6,67.79,47550.0,67.75,67.82,67.6,67.79,47550.0
2015-09-21 13:00:00,67.78,67.89,67.73,67.74,69814.0,67.78,67.89,67.73,67.74,69814.0
2015-09-21 13:05:00,67.73,67.84,67.73,67.78,15420.0,67.73,67.84,67.73,67.78,15420.0
2015-09-21 13:10:00,67.77,67.96,67.77,67.94,25655.0,67.77,67.96,67.77,67.94,25655.0
2015-09-21 13:15:00,67.94,68.11,67.93,68.02,28593.0,67.94,68.11,67.93,68.02,28593.0
2015-09-21 13:20:00,68.04,68.09,68.01,68.04,13089.0,68.04,68.09,68.01,68.04,13089.0
2015-09-21 13:25:00,68.05,68.12,68.02,68.11,26607.0,68.05,68.12,68.02,68.11,26607.0
2015-09-21 13:30:00,68.11,68.14,68.09,68.1,22769.0,68.11,68.14,68.09,68.1,22769.0
2015-09-21 13:35:00,68.11,68.32,68.1,68.31,31573.0,68.11,68.32,68.1,68.31,31573.0
2015-09-21 13:40:00,68.3,68.36,68.26,68.34,22586.0,68.3,68.36,68.26,68.34,22586.0
2015-09-21 13:45:00,68.34,68.35,68.21,68.23,28224.0,68.34,68.35,68.21,68.23,28224.0
2015-09-21 13:50:00,68.21,68.27,68.19,68.27,20547.0,68.21,68.27,68.19,68.27,20547.0
2015-09-21 13:55:00,68.26,68.27,68.2,68.2,18523.0,68.26,68.27,68.2,68.2,18523.0
2015-09-21 14:00:00,68.2,68.23,68.15,68.21,22891.0,68.2,68.23,68.15,68.21,22891.0
2015-09-21 14:05:00,68.21,68.24,68.16,68.24,22329.0,68.21,68.24,68.16,68.24,22329.0
2015-09-21 14:10:00,68.25,68.25,67.98,68.03,33774.0,68.25,68.25,67.98,68.03,33774.0
2015-09-21 14:15:00,68.02,68.11,68.01,68.05,28517.0,68.02,68.11,68.01,68.05,28517.0
2015-09-21 14:20:00,68.04,68.16,68.01,68.05,15128.0,68.04,68.16,68.01,68.05,15128.0
2015-09-21 14:25:00,68.04,68.08,67.98,68.04,24600.0,68.04,68.08,67.98,68.04,24600.0
2015-09-21 14:30:00,68.04,68.06,67.93,68.03,55087.0,68.04,68.06,67.93,68.03,55087.0
2015-09-21 14:35:00,68.02,68.11,68.02,68.06,19314.0,68.02,68.11,68.02,68.06,19314.0
2015-09-21 14:40:00,68.06,68.07,68.01,68.04,23276.0,68.06,68.07,68.01,68.04,23276.0
2015-09-21 14:45:00,68.03,68.08,67.96,68.08,28807.0,68.03,68.08,67.96,68.08,28807.0
2015-09-21 14:50:00,68.07,68.16,68.05,68.08,27263.0,68.07,68.16,68.05,68.08,27263.0
2015-09-21 14:55:00,68.08,68.16,68.01,68.04,26438.0,68.08,68.16,68.01,68.04,26438.0
2015-09-21 15:00:00,68.03,68.04,67.97,67.98,30831.0,68.03,68.04,67.97,67.98,30831.0
2015-09-21 15:05:00,67.99,68.07,67.95,68.07,56182.0,67.99,68.07,67.95,68.07,56182.0
2015-09-21 15:10:00,68.09,68.09,67.99,68.04,33762.0,68.09,68.09,67.99,68.04,33762.0
2015-09-21 15:15:00,68.03,68.06,68.01,68.04,40240.0,68.03,68.06,68.01,68.04,40240.0
2015-09-21 15:20:00,68.03,68.04,67.95,67.96,44304.0,68.03,68.04,67.95,67.96,44304.0
2015-09-21 15:25:00,67.96,68.04,67.92,68.0,66877.0,67.96,68.04,67.92,68.0,66877.0
2015-09-21 15:30:00,68.0,68.01,67.87,67.97,109766.0,68.0,68.01,67.87,67.97,109766.0
2015-09-21 15:35:00,67.97,68.0,67.85,67.91,131078.0,67.97,68.0,67.85,67.91,131078.0
2015-09-21 15:40:00,67.92,68.0,67.85,67.9,126683.0,67.92,68.0,67.85,67.9,126683.0
2015-09-21 15:45:00,67.9,67.91,67.81,67.83,52772.0,67.9,67.91,67.81,67.83,52772.0
2015-09-21 15:50:00,67.83,67.83,67.72,67.72,79563.0,67.83,67.83,67.72,67.72,79563.0
2015-09-21 15:55:00,67.73,67.86,67.73,67.86,155636.0,67.73,67.86,67.73,67.86,155636.0
2015-09-22 09:30:00,67.4,67.54,67.01,67.1,45401.0,67.4,67.54,67.01,67.1,45401.0
2015-09-22 09:35:00,67.08,67.24,67.01,67.11,22848.0,67.08,67.24,67.01,67.11,22848.0
2015-09-22 09:40:00,67.11,67.5,67.04,67.35,45544.0,67.11,67.5,67.04,67.35,45544.0
2015-09-22 09:45:00,67.31,67.64,67.29,67.48,91258.0,67.31,67.64,67.29,67.48,91258.0
2015-09-22 09:50:00,67.45,67.58,67.36,67.49,88949.0,67.45,67.58,67.36,67.49,88949.0
2015-09-22 09:55:00,67.49,67.74,67.47,67.67,103459.0,67.49,67.74,67.47,67.67,103459.0
2015-09-22 10:00:00,67.64,67.78,67.64,67.71,62075.0,67.64,67.78,67.64,67.71,62075.0
2015-09-22 10:05:00,67.73,67.81,67.68,67.78,70149.0,67.73,67.81,67.68,67.78,70149.0
2015-09-22 10:10:00,67.78,67.82,67.7,67.72,88955.0,67.78,67.82,67.7,67.72,88955.0
2015-09-22 10:15:00,67.72,67.78,67.63,67.71,68540.0,67.72,67.78,67.63,67.71,68540.0
2015-09-22 10:20:00,67.72,67.85,67.7,67.82,74036.0,67.72,67.85,67.7,67.82,74036.0
2015-09-22 10:25:00,67.82,67.83,67.76,67.82,23118.0,67.82,67.83,67.76,67.82,23118.0
2015-09-22 10:30:00,67.81,67.81,67.71,67.72,30378.0,67.81,67.81,67.71,67.72,30378.0
2015-09-22 10:35:00,67.72,67.77,67.68,67.72,114064.0,67.72,67.77,67.68,67.72,114064.0
2015-09-22 10:40:00,67.71,67.76,67.7,67.73,55215.0,67.71,67.76,67.7,67.73,55215.0
2015-09-22 10:45:00,67.72,67.76,67.71,67.73,41534.0,67.72,67.76,67.71,67.73,41534.0
2015-09-22 10:50:00,67.73,67.77,67.71,67.73,36499.0,67.73,67.77,67.71,67.73,36499.0
2015-09-22 10:55:00,67.72,67.78,67.72,67.74,26223.0,67.72,67.78,67.72,67.74,26223.0
2015-09-22 11:00:00,67.75,67.78,67.73,67.78,42237.0,67.75,67.78,67.73,67.78,42237.0
2015-09-22 11:05:00,67.78,67.83,67.73,67.75,18886.0,67.78,67.83,67.73,67.75,18886.0
2015-09-22 11:10:00,67.74,67.85,67.73,67.8,19816.0,67.74,67.85,67.73,67.8,19816.0
2015-09-22 11:15:00,67.81,67.84,67.76,67.8,16485.0,67.81,67.84,67.76,67.8,16485.0
2015-09-22 11:20:00,67.79,67.81,67.72,67.73,19930.0,67.79,67.81,67.72,67.73,19930.0
2015-09-22 11:25:00,67.72,67.77,67.71,67.75,55326.0,67.72,67.77,67.71,67.75,55326.0
2015-09-22 11:30:00,67.75,67.78,67.73,67.73,33159.0,67.75,67.78,67.73,67.73,33159.0
2015-09-22 11:35:00,67.73,67.77,67.72,67.75,19521.0,67.73,67.77,67.72,67.75,19521.0
2015-09-22 11:40:00,67.75,67.75,67.73,67.74,16537.0,67.75,67.75,67.73,67.74,16537.0
2015-09-22 11:45:00,67.74,67.76,67.72,67.74,33311.0,67.74,67.76,67.72,67.74,33311.0
2015-09-22 11:50:00,67.74,67.75,67.66,67.69,69379.0,67.74,67.75,67.66,67.69,69379.0
2015-09-22 11:55:00,67.67,67.75,67.66,67.73,34900.0,67.67,67.75,67.66,67.73,34900.0
2015-09-22 12:00:00,67.73,67.81,67.72,67.8,29062.0,67.73,67.81,67.72,67.8,29062.0
2015-09-22 12:05:00,67.78,67.98,67.75,67.93,29444.0,67.78,67.98,67.75,67.93,29444.0
2015-09-22 12:10:00,67.92,67.93,67.84,67.86,15944.0,67.92,67.93,67.84,67.86,15944.0
2015-09-22 12:15:00,67.88,67.94,67.81,67.92,22376.0,67.88,67.94,67.81,67.92,22376.0
2015-09-22 12:20:00,67.93,68.02,67.92,68.02,47447.0,67.93,68.02,67.92,68.02,47447.0
2015-09-22 12:25:00,68.01,68.04,67.96,68.0,28860.0,68.01,68.04,67.96,68.0,28860.0
2015-09-22 12:30:00,67.99,68.06,67.98,68.01,22193.0,67.99,68.06,67.98,68.01,22193.0
2015-09-22 12:35:00,67.99,68.13,67.99,68.09,24710.0,67.99,68.13,67.99,68.09,24710.0
2015-09-22 12:40:00,68.08,68.08,68.02,68.07,25358.0,68.08,68.08,68.02,68.07,25358.0
2015-09-22 12:45:00,68.06,68.09,68.01,68.04,55732.0,68.06,68.09,68.01,68.04,55732.0
2015-09-22 12:50:00,68.03,68.04,67.93,67.97,89534.0,68.03,68.04,67.93,67.97,89534.0
2015-09-22 12:55:00,67.97,68.01,67.96,68.0,35433.0,67.97,68.01,67.96,68.0,35433.0
2015-09-22 13:00:00,67.99,68.11,67.97,68.11,33524.0,67.99,68.11,67.97,68.11,33524.0
2015-09-22 13:05:00,68.11,68.11,68.07,68.09,33496.0,68.11,68.11,68.07,68.09,33496.0
2015-09-22 13:10:00,68.09,68.15,68.09,68.12,31259.0,68.09,68.15,68.09,68.12,31259.0
2015-09-22 13:15:00,68.11,68.13,68.05,68.07,28396.0,68.11,68.13,68.05,68.07,28396.0
2015-09-22 13:20:00,68.06,68.06,67.97,67.99,32748.0,68.06,68.06,67.97,67.99,32748.0
2015-09-22 13:25:00,67.98,68.02,67.97,68.0,52205.0,67.98,68.02,67.97,68.0,52205.0
2015-09-22 13:30:00,68.0,68.03,67.99,68.0,28096.0,68.0,68.03,67.99,68.0,28096.0
2015-09-22 13:35:00,67.99,68.02,67.98,68.0,59156.0,67.99,68.02,67.98,68.0,59156.0
2015-09-22 13:40:00,68.0,68.12,68.0,68.11,36183.0,68.0,68.12,68.0,68.11,36183.0
2015-09-22 13:45:00,68.09,68.1,68.06,68.08,36434.0,68.09,68.1,68.06,68.08,36434.0
2015-09-22 13:50:00,68.08,68.08,67.98,68.0,33724.0,68.08,68.08,67.98,68.0,33724.0
2015-09-22 13:55:00,67.99,68.09,67.99,68.08,35493.0,67.99,68.09,67.99,68.08,35493.0
2015-09-22 14:00:00,68.07,68.11,68.04,68.11,38679.0,68.07,68.11,68.04,68.11,38679.0
2015-09-22 14:05:00,68.09,68.13,68.06,68.08,34459.0,68.09,68.13,68.06,68.08,34459.0
2015-09-22 14:10:00,68.06,68.16,68.06,68.13,46487.0,68.06,68.16,68.06,68.13,46487.0
2015-09-22 14:15:00,68.1,68.18,68.1,68.18,27938.0,68.1,68.18,68.1,68.18,27938.0
2015-09-22 14:20:00,68.19,68.22,68.15,68.19,41625.0,68.19,68.22,68.15,68.19,41625.0
2015-09-22 14:25:00,68.18,68.23,68.17,68.23,54888.0,68.18,68.23,68.17,68.23,54888.0
2015-09-22 14:30:00,68.24,68.4,68.22,68.36,65202.0,68.24,68.4,68.22,68.36,65202.0
2015-09-22 14:35:00,68.37,68.42,68.33,68.4,99897.0,68.37,68.42,68.33,68.4,99897.0
2015-09-22 14:40:00,68.38,68.55,68.36,68.54,119590.0,68.38,68.55,68.36,68.54,119590.0
2015-09-22 14:45:00,68.53,68.58,68.47,68.49,124337.0,68.53,68.58,68.47,68.49,124337.0
2015-09-22 14:50:00,68.49,68.52,68.47,68.52,36184.0,68.49,68.52,68.47,68.52,36184.0
2015-09-22 14:55:00,68.52,68.69,68.5,68.68,62807.0,68.52,68.69,68.5,68.68,62807.0
2015-09-22 15:00:00,68.68,68.71,68.5,68.53,60928.0,68.68,68.71,68.5,68.53,60928.0
2015-09-22 15:05:00,68.52,68.57,68.48,68.5,44914.0,68.52,68.57,68.48,68.5,44914.0
2015-09-22 15:10:00,68.49,68.54,68.49,68.54,39830.0,68.49,68.54,68.49,68.54,39830.0
2015-09-22 15:15:00,68.53,68.63,68.53,68.59,57054.0,68.53,68.63,68.53,68.59,57054.0
2015-09-22 15:20:00,68.58,68.65,68.58,68.65,80446.0,68.58,68.65,68.58,68.65,80446.0
2015-09-22 15:25:00,68.65,68.84,68.61,68.8,137286.0,68.65,68.84,68.61,68.8,137286.0
2015-09-22 15:30:00,68.8,68.88,68.79,68.88,56184.0,68.8,68.88,68.79,68.88,56184.0
2015-09-22 15:35:00,68.88,69.09,68.88,69.09,193687.0,68.88,69.09,68.88,69.09,193687.0
2015-09-22 15:40:00,69.07,69.23,69.06,69.2,243559.0,69.07,69.23,69.06,69.2,243559.0
2015-09-22 15:45:00,69.2,69.36,69.15,69.17,215573.0,69.2,69.36,69.15,69.17,215573.0
2015-09-22 15:50:00,69.18,69.2,68.97,69.17,198796.0,69.18,69.2,68.97,69.17,198796.0
2015-09-22 15:55:00,69.17,69.24,69.11,69.19,237847.0,69.17,69.24,69.11,69.19,237847.0
2015-09-23 09:30:00,69.11,69.44,69.08,69.19,51261.0,69.11,69.44,69.08,69.19,51261.0
2015-09-23 09:35:00,69.19,69.26,69.12,69.19,56208.0,69.19,69.26,69.12,69.19,56208.0
2015-09-23 09:40:00,69.16,69.22,69.1,69.16,54752.0,69.16,69.22,69.1,69.16,54752.0
2015-09-23 09:45:00,69.16,69.26,69.13,69.24,83219.0,69.16,69.26,69.13,69.24,83219.0
2015-09-23 09:50:00,69.23,69.29,69.18,69.21,144573.0,69.23,69.29,69.18,69.21,144573.0
2015-09-23 09:55:00,69.22,69.27,69.21,69.23,99490.0,69.22,69.27,69.21,69.23,99490.0
2015-09-23 10:00:00,69.24,69.26,69.22,69.25,80945.0,69.24,69.26,69.22,69.25,80945.0
2015-09-23 10:05:00,69.25,69.28,69.21,69.23,150615.0,69.25,69.28,69.21,69.23,150615.0
2015-09-23 10:10:00,69.22,69.26,69.22,69.24,99613.0,69.22,69.26,69.22,69.24,99613.0
2015-09-23 10:15:00,69.24,69.25,69.14,69.21,103689.0,69.24,69.25,69.14,69.21,103689.0
2015-09-23 10:20:00,69.21,69.21,69.13,69.15,62048.0,69.21,69.21,69.13,69.15,62048.0
2015-09-23 10:25:00,69.15,69.21,69.14,69.15,69056.0,69.15,69.21,69.14,69.15,69056.0
2015-09-23 10:30:00,69.16,69.38,69.14,69.21,81927.0,69.16,69.38,69.14,69.21,81927.0
2015-09-23 10:35:00,69.22,69.38,69.22,69.26,53338.0,69.22,69.38,69.22,69.26,53338.0
2015-09-23 10:40:00,69.26,69.3,69.24,69.25,25259.0,69.26,69.3,69.24,69.25,25259.0
2015-09-23 10:45:00,69.26,69.29,69.24,69.27,17690.0,69.26,69.29,69.24,69.27,17690.0
2015-09-23 10:50:00,69.27,69.34,69.25,69.26,46371.0,69.27,69.34,69.25,69.26,46371.0
2015-09-23 10:55:00,69.25,69.29,69.18,69.24,23369.0,69.25,69.29,69.18,69.24,23369.0
2015-09-23 11:00:00,69.24,69.27,69.19,69.2,34631.0,69.24,69.27,69.19,69.2,34631.0
2015-09-23 11:05:00,69.2,69.2,69.09,69.11,25444.0,69.2,69.2,69.09,69.11,25444.0
2015-09-23 11:10:00,69.1,69.11,68.91,69.01,37867.0,69.1,69.11,68.91,69.01,37867.0
2015-09-23 11:15:00,69.01,69.05,68.97,69.04,38775.0,69.01,69.05,68.97,69.04,38775.0
2015-09-23 11:20:00,69.04,69.06,68.95,69.0,49331.0,69.04,69.06,68.95,69.0,49331.0
2015-09-23 11:25:00,69.0,69.05,68.99,69.01,33442.0,69.0,69.05,68.99,69.01,33442.0
2015-09-23 11:30:00,69.01,69.07,68.98,69.05,30988.0,69.01,69.07,68.98,69.05,30988.0
2015-09-23 11:35:00,69.06,69.11,69.04,69.08,112880.0,69.06,69.11,69.04,69.08,112880.0
2015-09-23 11:40:00,69.06,69.11,68.97,68.99,59385.0,69.06,69.11,68.97,68.99,59385.0
2015-09-23 11:45:00,68.99,69.05,68.96,68.97,39824.0,68.99,69.05,68.96,68.97,39824.0
2015-09-23 11:50:00,68.97,69.0,68.85,68.93,46502.0,68.97,69.0,68.85,68.93,46502.0
2015-09-23 11:55:00,68.92,69.07,68.92,68.99,20338.0,68.92,69.07,68.92,68.99,20338.0
2015-09-23 12:00:00,69.0,69.03,68.96,68.98,28091.0,69.0,69.03,68.96,68.98,28091.0
2015-09-23 12:05:00,68.98,69.02,68.94,69.0,28809.0,68.98,69.02,68.94,69.0,28809.0
2015-09-23 12:10:00,69.02,69.06,68.97,69.03,17900.0,69.02,69.06,68.97,69.03,17900.0
2015-09-23 12:15:00,69.03,69.06,68.98,69.04,51284.0,69.03,69.06,68.98,69.04,51284.0
2015-09-23 12:20:00,69.02,69.04,68.97,68.98,35744.0,69.02,69.04,68.97,68.98,35744.0
2015-09-23 12:25:00,68.99,69.02,68.97,68.98,23476.0,68.99,69.02,68.97,68.98,23476.0
2015-09-23 12:30:00,68.98,69.03,68.97,69.02,57680.0,68.98,69.03,68.97,69.02,57680.0
2015-09-23 12:35:00,69.02,69.02,68.98,69.0,31842.0,69.02,69.02,68.98,69.0,31842.0
2015-09-23 12:40:00,69.02,69.02,68.97,69.0,19935.0,69.02,69.02,68.97,69.0,19935.0
2015-09-23 12:45:00,69.0,69.01,68.97,68.99,25377.0,69.0,69.01,68.97,68.99,25377.0
2015-09-23 12:50:00,68.99,69.02,68.99,69.0,27912.0,68.99,69.02,68.99,69.0,27912.0
2015-09-23 12:55:00,69.0,69.05,68.98,69.01,13335.0,69.0,69.05,68.98,69.01,13335.0
2015-09-23 13:00:00,69.01,69.03,68.98,68.98,23715.0,69.01,69.03,68.98,68.98,23715.0
2015-09-23 13:05:00,68.99,69.07,68.99,69.04,12200.0,68.99,69.07,68.99,69.04,12200.0
2015-09-23 13:10:00,69.02,69.06,69.0,69.02,9110.0,69.02,69.06,69.0,69.02,9110.0
2015-09-23 13:15:00,69.03,69.04,69.0,69.01,9000.0,69.03,69.04,69.0,69.01,9000.0
2015-09-23 13:20:00,69.01,69.03,68.98,69.0,24825.0,69.01,69.03,68.98,69.0,24825.0
2015-09-23 13:25:00,68.99,69.0,68.94,68.98,52966.0,68.99,69.0,68.94,68.98,52966.0
2015-09-23 13:30:00,68.98,69.03,68.98,69.01,63795.0,68.98,69.03,68.98,69.01,63795.0
2015-09-23 13:35:00,69.0,69.03,68.98,69.0,34006.0,69.0,69.03,68.98,69.0,34006.0
2015-09-23 13:40:00,69.0,69.12,68.99,69.11,32347.0,69.0,69.12,68.99,69.11,32347.0
2015-09-23 13:45:00,69.1,69.13,69.06,69.06,15010.0,69.1,69.13,69.06,69.06,15010.0
2015-09-23 13:50:00,69.06,69.07,68.99,69.07,23280.0,69.06,69.07,68.99,69.07,23280.0
2015-09-23 13:55:00,69.05,69.1,69.02,69.05,56637.0,69.05,69.1,69.02,69.05,56637.0
2015-09-23 14:00:00,69.05,69.17,69.05,69.16,55550.0,69.05,69.17,69.05,69.16,55550.0
2015-09-23 14:05:00,69.16,69.24,69.15,69.2,28403.0,69.16,69.24,69.15,69.2,28403.0
2015-09-23 14:10:00,69.2,69.41,69.19,69.35,37515.0,69.2,69.41,69.19,69.35,37515.0
2015-09-23 14:15:00,69.34,69.46,69.34,69.42,30200.0,69.34,69.46,69.34,69.42,30200.0
2015-09-23 14:20:00,69.43,69.49,69.38,69.49,31350.0,69.43,69.49,69.38,69.49,31350.0
2015-09-23 14:25:00,69.5,69.58,69.49,69.58,46863.0,69.5,69.58,69.49,69.58,46863.0
2015-09-23 14:30:00,69.57,69.73,69.56,69.71,59227.0,69.57,69.73,69.56,69.71,59227.0
2015-09-23 14:35:00,69.71,69.72,69.43,69.54,62138.0,69.71,69.72,69.43,69.54,62138.0
2015-09-23 14:40:00,69.54,69.55,69.38,69.45,26214.0,69.54,69.55,69.38,69.45,26214.0
2015-09-23 14:45:00,69.45,69.58,69.44,69.56,43068.0,69.45,69.58,69.44,69.56,43068.0
2015-09-23 14:50:00,69.56,69.57,69.4,69.47,35911.0,69.56,69.57,69.4,69.47,35911.0
2015-09-23 14:55:00,69.48,69.54,69.42,69.5,24485.0,69.48,69.54,69.42,69.5,24485.0
2015-09-23 15:00:00,69.51,69.67,69.44,69.6,46092.0,69.51,69.67,69.44,69.6,46092.0
2015-09-23 15:05:00,69.59,69.62,69.51,69.57,36808.0,69.59,69.62,69.51,69.57,36808.0
2015-09-23 15:10:00,69.58,69.61,69.53,69.55,68029.0,69.58,69.61,69.53,69.55,68029.0
2015-09-23 15:15:00,69.53,69.62,69.5,69.58,57286.0,69.53,69.62,69.5,69.58,57286.0
2015-09-23 15:20:00,69.59,69.64,69.54,69.56,57382.0,69.59,69.64,69.54,69.56,57382.0
2015-09-23 15:25:00,69.56,69.74,69.54,69.72,51815.0,69.56,69.74,69.54,69.72,51815.0
2015-09-23 15:30:00,69.74,69.77,69.65,69.69,51712.0,69.74,69.77,69.65,69.69,51712.0
2015-09-23 15:35:00,69.69,69.8,69.66,69.78,68398.0,69.69,69.8,69.66,69.78,68398.0
2015-09-23 15:40:00,69.78,69.79,69.72,69.75,48950.0,69.78,69.79,69.72,69.75,48950.0
2015-09-23 15:45:00,69.75,69.85,69.72,69.85,78794.0,69.75,69.85,69.72,69.85,78794.0
2015-09-23 15:50:00,69.83,69.87,69.79,69.87,159163.0,69.83,69.87,69.79,69.87,159163.0
2015-09-23 15:55:00,69.87,70.01,69.85,69.89,328284.0,69.87,70.01,69.85,69.89,328284.0
2015-09-24 09:30:00,69.49,69.68,69.14,69.22,59692.0,69.49,69.68,69.14,69.22,59692.0
2015-09-24 09:35:00,69.29,69.54,69.24,69.37,104862.0,69.29,69.54,69.24,69.37,104862.0
2015-09-24 09:40:00,69.36,69.46,69.3,69.44,38355.0,69.36,69.46,69.3,69.44,38355.0
2015-09-24 09:45:00,69.45,69.45,69.13,69.2,56151.0,69.45,69.45,69.13,69.2,56151.0
2015-09-24 09:50:00,69.19,69.19,68.95,68.95,52785.0,69.19,69.19,68.95,68.95,52785.0
2015-09-24 09:55:00,68.97,69.03,68.87,68.96,33343.0,68.97,69.03,68.87,68.96,33343.0
2015-09-24 10:00:00,68.99,69.11,68.91,68.94,89954.0,68.99,69.11,68.91,68.94,89954.0
2015-09-24 10:05:00,68.92,69.1,68.9,69.02,39104.0,68.92,69.1,68.9,69.02,39104.0
2015-09-24 10:10:00,69.03,69.12,69.02,69.11,20042.0,69.03,69.12,69.02,69.11,20042.0
2015-09-24 10:15:00,69.11,69.11,68.85,68.85,24172.0,69.11,69.11,68.85,68.85,24172.0
2015-09-24 10:20:00,68.87,68.89,68.71,68.81,38269.0,68.87,68.89,68.71,68.81,38269.0
2015-09-24 10:25:00,68.84,68.84,68.72,68.75,97009.0,68.84,68.84,68.72,68.75,97009.0
2015-09-24 10:30:00,68.75,68.81,68.67,68.67,42640.0,68.75,68.81,68.67,68.67,42640.0
2015-09-24 10:35:00,68.68,68.68,68.42,68.51,90306.0,68.68,68.68,68.42,68.51,90306.0
2015-09-24 10:40:00,68.48,68.7,68.44,68.62,58479.0,68.48,68.7,68.44,68.62,58479.0
2015-09-24 10:45:00,68.59,68.62,68.52,68.61,15050.0,68.59,68.62,68.52,68.61,15050.0
2015-09-24 10:50:00,68.6,68.68,68.53,68.59,14139.0,68.6,68.68,68.53,68.59,14139.0
2015-09-24 10:55:00,68.58,68.6,68.54,68.58,11373.0,68.58,68.6,68.54,68.58,11373.0
2015-09-24 11:00:00,68.59,68.59,68.43,68.43,20111.0,68.59,68.59,68.43,68.43,20111.0
2015-09-24 11:05:00,68.42,68.51,68.39,68.48,21855.0,68.42,68.51,68.39,68.48,21855.0
2015-09-24 11:10:00,68.47,68.51,68.39,68.48,16882.0,68.47,68.51,68.39,68.48,16882.0
2015-09-24 11:15:00,68.46,68.51,68.43,68.48,22244.0,68.46,68.51,68.43,68.48,22244.0
2015-09-24 11:20:00,68.48,68.61,68.44,68.57,28414.0,68.48,68.61,68.44,68.57,28414.0
2015-09-24 11:25:00,68.58,68.65,68.56,68.57,13907.0,68.58,68.65,68.56,68.57,13907.0
2015-09-24 11:30:00,68.57,68.69,68.55,68.66,18105.0,68.57,68.69,68.55,68.66,18105.0
2015-09-24 11:35:00,68.64,68.64,68.57,68.63,14969.0,68.64,68.64,68.57,68.63,14969.0
2015-09-24 11:40:00,68.62,68.65,68.58,68.61,19373.0,68.62,68.65,68.58,68.61,19373.0
2015-09-24 11:45:00,68.61,68.62,68.54,68.57,16688.0,68.61,68.62,68.54,68.57,16688.0
2015-09-24 11:50:00,68.55,68.58,68.52,68.52,8900.0,68.55,68.58,68.52,68.52,8900.0
2015-09-24 11:55:00,68.52,68.73,68.51,68.67,15974.0,68.52,68.73,68.51,68.67,15974.0
2015-09-24 12:00:00,68.69,68.69,68.61,68.65,9400.0,68.69,68.69,68.61,68.65,9400.0
2015-09-24 12:05:00,68.68,68.71,68.62,68.68,15116.0,68.68,68.71,68.62,68.68,15116.0
2015-09-24 12:10:00,68.67,68.68,68.59,68.61,28640.0,68.67,68.68,68.59,68.61,28640.0
2015-09-24 12:15:00,68.61,68.66,68.58,68.63,11500.0,68.61,68.66,68.58,68.63,11500.0
2015-09-24 12:20:00,68.63,68.74,68.63,68.74,14218.0,68.63,68.74,68.63,68.74,14218.0
2015-09-24 12:25:00,68.74,68.75,68.67,68.75,9648.0,68.74,68.75,68.67,68.75,9648.0
2015-09-24 12:30:00,68.76,68.97,68.76,68.92,24101.0,68.76,68.97,68.76,68.92,24101.0
2015-09-24 12:35:00,68.92,68.92,68.77,68.85,26050.0,68.92,68.92,68.77,68.85,26050.0
2015-09-24 12:40:00,68.83,68.88,68.79,68.81,12981.0,68.83,68.88,68.79,68.81,12981.0
2015-09-24 12:45:00,68.8,68.82,68.72,68.76,10145.0,68.8,68.82,68.72,68.76,10145.0
2015-09-24 12:50:00,68.77,68.79,68.7,68.73,18561.0,68.77,68.79,68.7,68.73,18561.0
2015-09-24 12:55:00,68.73,68.78,68.66,68.66,13396.0,68.73,68.78,68.66,68.66,13396.0
2015-09-24 13:00:00,68.67,68.71,68.62,68.66,17708.0,68.67,68.71,68.62,68.66,17708.0
2015-09-24 13:05:00,68.66,68.66,68.57,68.6,10200.0,68.66,68.66,68.57,68.6,10200.0
2015-09-24 13:10:00,68.59,68.65,68.52,68.63,13420.0,68.59,68.65,68.52,68.63,13420.0
2015-09-24 13:15:00,68.63,68.64,68.54,68.6,29300.0,68.63,68.64,68.54,68.6,29300.0
2015-09-24 13:20:00,68.59,68.62,68.54,68.59,14500.0,68.59,68.62,68.54,68.59,14500.0
2015-09-24 13:25:00,68.57,68.6,68.52,68.59,32850.0,68.57,68.6,68.52,68.59,32850.0
2015-09-24 13:30:00,68.58,68.63,68.54,68.63,47602.0,68.58,68.63,68.54,68.63,47602.0
2015-09-24 13:35:00,68.61,68.64,68.57,68.62,18707.0,68.61,68.64,68.57,68.62,18707.0
2015-09-24 13:40:00,68.61,68.68,68.59,68.66,24946.0,68.61,68.68,68.59,68.66,24946.0
2015-09-24 13:45:00,68.66,68.71,68.62,68.69,32446.0,68.66,68.71,68.62,68.69,32446.0
2015-09-24 13:50:00,68.68,68.76,68.67,68.7,16929.0,68.68,68.76,68.67,68.7,16929.0
2015-09-24 13:55:00,68.71,68.74,68.65,68.65,15900.0,68.71,68.74,68.65,68.65,15900.0
2015-09-24 14:00:00,68.67,68.67,68.59,68.66,23714.0,68.67,68.67,68.59,68.66,23714.0
2015-09-24 14:05:00,68.66,68.72,68.65,68.65,14695.0,68.66,68.72,68.65,68.65,14695.0
2015-09-24 14:10:00,68.65,68.69,68.61,68.64,21997.0,68.65,68.69,68.61,68.64,21997.0
2015-09-24 14:15:00,68.63,68.74,68.62,68.72,18859.0,68.63,68.74,68.62,68.72,18859.0
2015-09-24 14:20:00,68.73,68.79,68.69,68.75,25015.0,68.73,68.79,68.69,68.75,25015.0
2015-09-24 14:25:00,68.74,68.83,68.73,68.76,26655.0,68.74,68.83,68.73,68.76,26655.0
2015-09-24 14:30:00,68.77,68.84,68.72,68.83,61200.0,68.77,68.84,68.72,68.83,61200.0
2015-09-24 14:35:00,68.83,68.89,68.79,68.83,20587.0,68.83,68.89,68.79,68.83,20587.0
2015-09-24 14:40:00,68.82,68.91,68.74,68.9,29898.0,68.82,68.91,68.74,68.9,29898.0
2015-09-24 14:45:00,68.89,69.13,68.88,69.13,35973.0,68.89,69.13,68.88,69.13,35973.0
2015-09-24 14:50:00,69.12,69.26,69.12,69.24,31169.0,69.12,69.26,69.12,69.24,31169.0
2015-09-24 14:55:00,69.26,69.4,69.24,69.25,30909.0,69.26,69.4,69.24,69.25,30909.0
2015-09-24 15:00:00,69.25,69.32,69.24,69.27,39887.0,69.25,69.32,69.24,69.27,39887.0
2015-09-24 15:05:00,69.25,69.31,69.18,69.23,72184.0,69.25,69.31,69.18,69.23,72184.0
2015-09-24 15:10:00,69.22,69.32,69.09,69.27,36739.0,69.22,69.32,69.09,69.27,36739.0
2015-09-24 15:15:00,69.27,69.33,69.24,69.3,32283.0,69.27,69.33,69.24,69.3,32283.0
2015-09-24 15:20:00,69.31,69.39,69.3,69.3,28752.0,69.31,69.39,69.3,69.3,28752.0
2015-09-24 15:25:00,69.29,69.44,69.26,69.38,39952.0,69.29,69.44,69.26,69.38,39952.0
2015-09-24 15:30:00,69.38,69.44,69.32,69.32,33927.0,69.38,69.44,69.32,69.32,33927.0
2015-09-24 15:35:00,69.32,69.32,69.21,69.27,29357.0,69.32,69.32,69.21,69.27,29357.0
2015-09-24 15:40:00,69.26,69.37,69.26,69.31,41392.0,69.26,69.37,69.26,69.31,41392.0
2015-09-24 15:45:00,69.32,69.34,69.23,69.26,42649.0,69.32,69.34,69.23,69.26,42649.0
2015-09-24 15:50:00,69.25,69.28,69.15,69.23,79734.0,69.25,69.28,69.15,69.23,79734.0
2015-09-24 15:55:00,69.23,69.37,69.22,69.27,102182.0,69.23,69.37,69.22,69.27,102182.0
2015-09-25 09:30:00,69.75,70.18,69.6,70.0,66001.0,69.75,70.18,69.6,70.0,66001.0
2015-09-25 09:35:00,70.05,70.38,70.0,70.25,39923.0,70.05,70.38,70.0,70.25,39923.0
2015-09-25 09:40:00,70.2,70.2,69.96,70.13,38546.0,70.2,70.2,69.96,70.13,38546.0
2015-09-25 09:45:00,70.14,70.22,69.99,70.02,49933.0,70.14,70.22,69.99,70.02,49933.0
2015-09-25 09:50:00,70.05,70.08,69.84,69.84,32770.0,70.05,70.08,69.84,69.84,32770.0
2015-09-25 09:55:00,69.87,69.99,69.75,69.97,40776.0,69.87,69.99,69.75,69.97,40776.0
2015-09-25 10:00:00,69.97,70.04,69.92,69.95,29679.0,69.97,70.04,69.92,69.95,29679.0
2015-09-25 10:05:00,69.91,69.96,69.79,69.86,19708.0,69.91,69.96,69.79,69.86,19708.0
2015-09-25 10:10:00,69.86,69.99,69.78,69.96,30456.0,69.86,69.99,69.78,69.96,30456.0
2015-09-25 10:15:00,69.94,70.05,69.93,70.0,19955.0,69.94,70.05,69.93,70.0,19955.0
2015-09-25 10:20:00,70.03,70.06,69.93,69.95,17889.0,70.03,70.06,69.93,69.95,17889.0
2015-09-25 10:25:00,69.93,70.09,69.9,69.99,18227.0,69.93,70.09,69.9,69.99,18227.0
2015-09-25 10:30:00,70.01,70.06,69.89,70.04,34168.0,70.01,70.06,69.89,70.04,34168.0
2015-09-25 10:35:00,70.06,70.12,70.01,70.1,21547.0,70.06,70.12,70.01,70.1,21547.0
2015-09-25 10:40:00,70.09,70.19,70.04,70.16,33257.0,70.09,70.19,70.04,70.16,33257.0
2015-09-25 10:45:00,70.17,70.22,70.15,70.2,10788.0,70.17,70.22,70.15,70.2,10788.0
2015-09-25 10:50:00,70.22,70.23,70.14,70.19,14129.0,70.22,70.23,70.14,70.19,14129.0
2015-09-25 10:55:00,70.19,70.25,70.17,70.21,22587.0,70.19,70.25,70.17,70.21,22587.0
2015-09-25 11:00:00,70.22,70.22,70.04,70.04,17021.0,70.22,70.22,70.04,70.04,17021.0
2015-09-25 11:05:00,70.04,70.09,70.0,70.09,13814.0,70.04,70.09,70.0,70.09,13814.0
2015-09-25 11:10:00,70.09,70.18,70.08,70.18,13559.0,70.09,70.18,70.08,70.18,13559.0
2015-09-25 11:15:00,70.17,70.18,70.1,70.1,12082.0,70.17,70.18,70.1,70.1,12082.0
2015-09-25 11:20:00,70.08,70.16,70.04,70.16,26750.0,70.08,70.16,70.04,70.16,26750.0
2015-09-25 11:25:00,70.17,70.17,70.11,70.15,11420.0,70.17,70.17,70.11,70.15,11420.0
2015-09-25 11:30:00,70.15,70.19,70.11,70.14,11450.0,70.15,70.19,70.11,70.14,11450.0
2015-09-25 11:35:00,70.12,70.19,70.06,70.11,50526.0,70.12,70.19,70.06,70.11,50526.0
2015-09-25 11:40:00,70.11,70.19,70.07,70.17,15600.0,70.11,70.19,70.07,70.17,15600.0
2015-09-25 11:45:00,70.19,70.24,70.15,70.15,18110.0,70.19,70.24,70.15,70.15,18110.0
2015-09-25 11:50:00,70.15,70.2,70.15,70.15,8975.0,70.15,70.2,70.15,70.15,8975.0
2015-09-25 11:55:00,70.15,70.22,70.12,70.19,15153.0,70.15,70.22,70.12,70.19,15153.0
2015-09-25 12:00:00,70.17,70.18,70.05,70.12,23085.0,70.17,70.18,70.05,70.12,23085.0
2015-09-25 12:05:00,70.13,70.19,70.12,70.19,11538.0,70.13,70.19,70.12,70.19,11538.0
2015-09-25 12:10:00,70.16,70.24,70.16,70.17,11203.0,70.16,70.24,70.16,70.17,11203.0
2015-09-25 12:15:00,70.2,70.22,70.05,70.05,10500.0,70.2,70.22,70.05,70.05,10500.0
2015-09-25 12:20:00,70.07,70.11,70.01,70.1,15081.0,70.07,70.11,70.01,70.1,15081.0
2015-09-25 12:25:00,70.09,70.13,70.06,70.11,12038.0,70.09,70.13,70.06,70.11,12038.0
2015-09-25 12:30:00,70.13,70.15,70.1,70.13,10200.0,70.13,70.15,70.1,70.13,10200.0
2015-09-25 12:35:00,70.13,70.15,70.07,70.09,13274.0,70.13,70.15,70.07,70.09,13274.0
2015-09-25 12:40:00,70.08,70.13,70.06,70.12,9141.0,70.08,70.13,70.06,70.12,9141.0
2015-09-25 12:45:00,70.1,70.13,70.08,70.13,9700.0,70.1,70.13,70.08,70.13,9700.0
2015-09-25 12:50:00,70.13,70.18,70.1,70.18,9600.0,70.13,70.18,70.1,70.18,9600.0
2015-09-25 12:55:00,70.18,70.22,70.14,70.16,8827.0,70.18,70.22,70.14,70.16,8827.0
2015-09-25 13:00:00,70.16,70.25,70.16,70.23,10662.0,70.16,70.25,70.16,70.23,10662.0
2015-09-25 13:05:00,70.23,70.26,70.18,70.26,10628.0,70.23,70.26,70.18,70.26,10628.0
2015-09-25 13:10:00,70.26,70.31,70.24,70.24,25710.0,70.26,70.31,70.24,70.24,25710.0
2015-09-25 13:15:00,70.26,70.3,70.24,70.26,15660.0,70.26,70.3,70.24,70.26,15660.0
2015-09-25 13:20:00,70.26,70.29,70.23,70.27,24072.0,70.26,70.29,70.23,70.27,24072.0
2015-09-25 13:25:00,70.26,70.31,70.24,70.3,20439.0,70.26,70.31,70.24,70.3,20439.0
2015-09-25 13:30:00,70.3,70.4,70.3,70.39,24761.0,70.3,70.4,70.3,70.39,24761.0
2015-09-25 13:35:00,70.38,70.4,70.29,70.32,16759.0,70.38,70.4,70.29,70.32,16759.0
2015-09-25 13:40:00,70.32,70.33,70.27,70.3,22577.0,70.32,70.33,70.27,70.3,22577.0
2015-09-25 13:45:00,70.31,70.36,70.28,70.36,18800.0,70.31,70.36,70.28,70.36,18800.0
2015-09-25 13:50:00,70.37,70.39,70.3,70.31,20929.0,70.37,70.39,70.3,70.31,20929.0
2015-09-25 13:55:00,70.32,70.35,70.27,70.33,22352.0,70.32,70.35,70.27,70.33,22352.0
2015-09-25 14:00:00,70.31,70.4,70.31,70.39,36177.0,70.31,70.4,70.31,70.39,36177.0
2015-09-25 14:05:00,70.39,70.46,70.38,70.4,19379.0,70.39,70.46,70.38,70.4,19379.0
2015-09-25 14:10:00,70.4,70.41,70.21,70.23,28481.0,70.4,70.41,70.21,70.23,28481.0
2015-09-25 14:15:00,70.24,70.26,70.09,70.09,26864.0,70.24,70.26,70.09,70.09,26864.0
2015-09-25 14:20:00,70.08,70.11,70.0,70.04,33541.0,70.08,70.11,70.0,70.04,33541.0
2015-09-25 14:25:00,70.04,70.04,69.89,69.95,45985.0,70.04,70.04,69.89,69.95,45985.0
2015-09-25 14:30:00,69.94,69.99,69.83,69.93,53037.0,69.94,69.99,69.83,69.93,53037.0
2015-09-25 14:35:00,69.94,69.99,69.91,69.94,48554.0,69.94,69.99,69.91,69.94,48554.0
2015-09-25 14:40:00,69.94,69.96,69.76,69.78,74178.0,69.94,69.96,69.76,69.78,74178.0
2015-09-25 14:45:00,69.79,69.91,69.74,69.74,84577.0,69.79,69.91,69.74,69.74,84577.0
2015-09-25 14:50:00,69.76,69.79,69.62,69.79,39723.0,69.76,69.79,69.62,69.79,39723.0
2015-09-25 14:55:00,69.79,70.03,69.75,70.03,66167.0,69.79,70.03,69.75,70.03,66167.0
2015-09-25 15:00:00,70.03,70.04,69.79,69.8,47017.0,70.03,70.04,69.79,69.8,47017.0
2015-09-25 15:05:00,69.8,69.87,69.77,69.81,198771.0,69.8,69.87,69.77,69.81,198771.0
2015-09-25 15:10:00,69.81,69.84,69.67,69.69,57559.0,69.81,69.84,69.67,69.69,57559.0
2015-09-25 15:15:00,69.7,69.77,69.68,69.71,50164.0,69.7,69.77,69.68,69.71,50164.0
2015-09-25 15:20:00,69.71,69.9,69.68,69.9,44010.0,69.71,69.9,69.68,69.9,44010.0
2015-09-25 15:25:00,69.88,70.0,69.8,69.87,34283.0,69.88,70.0,69.8,69.87,34283.0
2015-09-25 15:30:00,69.86,70.04,69.84,69.99,39538.0,69.86,70.04,69.84,69.99,39538.0
2015-09-25 15:35:00,70.01,70.09,69.93,69.97,53143.0,70.01,70.09,69.93,69.97,53143.0
2015-09-25 15:40:00,69.97,70.16,69.9,70.15,58197.0,69.97,70.16,69.9,70.15,58197.0
2015-09-25 15:45:00,70.13,70.28,70.04,70.25,89057.0,70.13,70.28,70.04,70.25,89057.0
2015-09-25 15:50:00,70.25,70.25,70.08,70.14,112176.0,70.25,70.25,70.08,70.14,112176.0
2015-09-25 15:55:00,70.13,70.23,70.06,70.11,176499.0,70.13,70.23,70.06,70.11,176499.0
2015-09-28 09:30:00,69.58,69.97,69.17,69.21,78696.0,69.58,69.97,69.17,69.21,78696.0
2015-09-28 09:35:00,69.23,69.45,69.21,69.39,67462.0,69.23,69.45,69.21,69.39,67462.0
2015-09-28 09:40:00,69.45,69.59,69.32,69.51,29494.0,69.45,69.59,69.32,69.51,29494.0
2015-09-28 09:45:00,69.5,69.56,69.09,69.15,47058.0,69.5,69.56,69.09,69.15,47058.0
2015-09-28 09:50:00,69.08,69.21,69.01,69.01,50500.0,69.08,69.21,69.01,69.01,50500.0
2015-09-28 09:55:00,69.04,69.08,68.82,68.83,54506.0,69.04,69.08,68.82,68.83,54506.0
2015-09-28 10:00:00,68.84,68.93,68.71,68.79,77100.0,68.84,68.93,68.71,68.79,77100.0
2015-09-28 10:05:00,68.82,68.84,68.65,68.75,77830.0,68.82,68.84,68.65,68.75,77830.0
2015-09-28 10:10:00,68.7,68.7,68.57,68.57,47928.0,68.7,68.7,68.57,68.57,47928.0
2015-09-28 10:15:00,68.56,68.6,68.4,68.55,65770.0,68.56,68.6,68.4,68.55,65770.0
2015-09-28 10:20:00,68.55,68.8,68.47,68.78,52600.0,68.55,68.8,68.47,68.78,52600.0
2015-09-28 10:25:00,68.76,68.76,68.59,68.64,84828.0,68.76,68.76,68.59,68.64,84828.0
2015-09-28 10:30:00,68.65,68.65,68.38,68.46,38102.0,68.65,68.65,68.38,68.46,38102.0
2015-09-28 10:35:00,68.45,68.58,68.43,68.53,52500.0,68.45,68.58,68.43,68.53,52500.0
2015-09-28 10:40:00,68.51,68.68,68.4,68.62,60638.0,68.51,68.68,68.4,68.62,60638.0
2015-09-28 10:45:00,68.63,68.65,68.46,68.57,29094.0,68.63,68.65,68.46,68.57,29094.0
2015-09-28 10:50:00,68.57,68.69,68.51,68.68,62000.0,68.57,68.69,68.51,68.68,62000.0
2015-09-28 10:55:00,68.68,68.89,68.65,68.86,31874.0,68.68,68.89,68.65,68.86,31874.0
2015-09-28 11:00:00,68.87,68.95,68.8,68.85,29950.0,68.87,68.95,68.8,68.85,29950.0
2015-09-28 11:05:00,68.84,68.9,68.67,68.7,58876.0,68.84,68.9,68.67,68.7,58876.0
2015-09-28 11:10:00,68.7,68.73,68.56,68.72,50062.0,68.7,68.73,68.56,68.72,50062.0
2015-09-28 11:15:00,68.71,68.89,68.71,68.78,115638.0,68.71,68.89,68.71,68.78,115638.0
2015-09-28 11:20:00,68.8,68.92,68.76,68.85,84330.0,68.8,68.92,68.76,68.85,84330.0
2015-09-28 11:25:00,68.87,68.88,68.57,68.59,64286.0,68.87,68.88,68.57,68.59,64286.0
2015-09-28 11:30:00,68.58,68.73,68.56,68.57,61296.0,68.58,68.73,68.56,68.57,61296.0
2015-09-28 11:35:00,68.57,68.73,68.57,68.71,50928.0,68.57,68.73,68.57,68.71,50928.0
2015-09-28 11:40:00,68.68,68.79,68.64,68.7,52310.0,68.68,68.79,68.64,68.7,52310.0
2015-09-28 11:45:00,68.73,68.8,68.67,68.76,64216.0,68.73,68.8,68.67,68.76,64216.0
2015-09-28 11:50:00,68.76,68.83,68.67,68.83,59758.0,68.76,68.83,68.67,68.83,59758.0
2015-09-28 11:55:00,68.78,68.81,68.63,68.64,103872.0,68.78,68.81,68.63,68.64,103872.0
2015-09-28 12:00:00,68.63,68.71,68.56,68.71,44488.0,68.63,68.71,68.56,68.71,44488.0
2015-09-28 12:05:00,68.71,68.71,68.5,68.52,24270.0,68.71,68.71,68.5,68.52,24270.0
2015-09-28 12:10:00,68.53,68.62,68.45,68.62,83720.0,68.53,68.62,68.45,68.62,83720.0
2015-09-28 12:15:00,68.62,68.68,68.52,68.52,38386.0,68.62,68.68,68.52,68.52,38386.0
2015-09-28 12:20:00,68.52,68.64,68.49,68.6,64988.0,68.52,68.64,68.49,68.6,64988.0
2015-09-28 12:25:00,68.61,68.78,68.61,68.66,47762.0,68.61,68.78,68.61,68.66,47762.0
2015-09-28 12:30:00,68.65,68.71,68.48,68.55,43886.0,68.65,68.71,68.48,68.55,43886.0
2015-09-28 12:35:00,68.53,68.67,68.49,68.6,84940.0,68.53,68.67,68.49,68.6,84940.0
2015-09-28 12:40:00,68.61,68.89,68.59,68.8,255862.0,68.61,68.89,68.59,68.8,255862.0
2015-09-28 12:45:00,68.8,68.89,68.76,68.81,311242.0,68.8,68.89,68.76,68.81,311242.0
2015-09-28 12:50:00,68.82,68.88,68.73,68.82,111428.0,68.82,68.88,68.73,68.82,111428.0
2015-09-28 12:55:00,68.81,68.95,68.78,68.82,155406.0,68.81,68.95,68.78,68.82,155406.0
2015-09-28 13:00:00,68.78,68.87,68.78,68.81,74098.0,68.78,68.87,68.78,68.81,74098.0
2015-09-28 13:05:00,68.81,68.89,68.81,68.85,37496.0,68.81,68.89,68.81,68.85,37496.0
2015-09-28 13:10:00,68.85,68.9,68.83,68.85,143788.0,68.85,68.9,68.83,68.85,143788.0
2015-09-28 13:15:00,68.85,68.86,68.68,68.72,151570.0,68.85,68.86,68.68,68.72,151570.0
2015-09-28 13:20:00,68.72,68.76,68.66,68.67,90914.0,68.72,68.76,68.66,68.67,90914.0
2015-09-28 13:25:00,68.64,68.69,68.56,68.58,88166.0,68.64,68.69,68.56,68.58,88166.0
2015-09-28 13:30:00,68.57,68.6,68.45,68.48,38942.0,68.57,68.6,68.45,68.48,38942.0
2015-09-28 13:35:00,68.48,68.58,68.47,68.54,24414.0,68.48,68.58,68.47,68.54,24414.0
2015-09-28 13:40:00,68.55,68.56,68.44,68.51,34722.0,68.55,68.56,68.44,68.51,34722.0
2015-09-28 13:45:00,68.51,68.68,68.51,68.67,74154.0,68.51,68.68,68.51,68.67,74154.0
2015-09-28 13:50:00,68.69,68.72,68.62,68.69,142318.0,68.69,68.72,68.62,68.69,142318.0
2015-09-28 13:55:00,68.67,68.71,68.52,68.54,30596.0,68.67,68.71,68.52,68.54,30596.0
2015-09-28 14:00:00,68.54,68.64,68.45,68.61,75154.0,68.54,68.64,68.45,68.61,75154.0
2015-09-28 14:05:00,68.62,68.65,68.4,68.6,135710.0,68.62,68.65,68.4,68.6,135710.0
2015-09-28 14:10:00,68.55,68.59,68.4,68.51,64500.0,68.55,68.59,68.4,68.51,64500.0
2015-09-28 14:15:00,68.51,68.71,68.42,68.62,187220.0,68.51,68.71,68.42,68.62,187220.0
2015-09-28 14:20:00,68.64,68.68,68.58,68.65,61606.0,68.64,68.68,68.58,68.65,61606.0
2015-09-28 14:25:00,68.66,68.72,68.62,68.72,38464.0,68.66,68.72,68.62,68.72,38464.0
2015-09-28 14:30:00,68.72,68.72,68.61,68.66,50030.0,68.72,68.72,68.61,68.66,50030.0
2015-09-28 14:35:00,68.67,68.75,68.64,68.75,39730.0,68.67,68.75,68.64,68.75,39730.0
2015-09-28 14:40:00,68.76,68.82,68.71,68.82,47622.0,68.76,68.82,68.71,68.82,47622.0
2015-09-28 14:45:00,68.83,68.85,68.64,68.67,47964.0,68.83,68.85,68.64,68.67,47964.0
2015-09-28 14:50:00,68.67,68.71,68.52,68.62,101908.0,68.67,68.71,68.52,68.62,101908.0
2015-09-28 14:55:00,68.6,68.65,68.59,68.64,76240.0,68.6,68.65,68.59,68.64,76240.0
2015-09-28 15:00:00,68.64,68.66,68.58,68.66,87198.0,68.64,68.66,68.58,68.66,87198.0
2015-09-28 15:05:00,68.65,68.66,68.58,68.59,98608.0,68.65,68.66,68.58,68.59,98608.0
2015-09-28 15:10:00,68.6,68.66,68.56,68.6,132186.0,68.6,68.66,68.56,68.6,132186.0
2015-09-28 15:15:00,68.59,68.75,68.58,68.74,70954.0,68.59,68.75,68.58,68.74,70954.0
2015-09-28 15:20:00,68.74,68.85,68.65,68.68,60288.0,68.74,68.85,68.65,68.68,60288.0
2015-09-28 15:25:00,68.68,68.81,68.68,68.71,51990.0,68.68,68.81,68.68,68.71,51990.0
2015-09-28 15:30:00,68.7,68.84,68.7,68.84,53798.0,68.7,68.84,68.7,68.84,53798.0
2015-09-28 15:35:00,68.83,68.97,68.8,68.85,63844.0,68.83,68.97,68.8,68.85,63844.0
2015-09-28 15:40:00,68.83,68.98,68.81,68.81,57772.0,68.83,68.98,68.81,68.81,57772.0
2015-09-28 15:45:00,68.81,68.9,68.75,68.8,79418.0,68.81,68.9,68.75,68.8,79418.0
2015-09-28 15:50:00,68.79,68.88,68.74,68.86,199490.0,68.79,68.88,68.74,68.86,199490.0
2015-09-28 15:55:00,68.85,68.87,68.66,68.7,276482.0,68.85,68.87,68.66,68.7,276482.0
2015-09-29 09:30:00,68.51,68.7,68.19,68.35,57964.0,68.51,68.7,68.19,68.35,57964.0
2015-09-29 09:35:00,68.38,68.52,68.11,68.5,31023.0,68.38,68.52,68.11,68.5,31023.0
2015-09-29 09:40:00,68.5,68.5,67.93,67.98,18917.0,68.5,68.5,67.93,67.98,18917.0
2015-09-29 09:45:00,67.99,68.16,67.9,67.9,31154.0,67.99,68.16,67.9,67.9,31154.0
2015-09-29 09:50:00,67.88,67.88,67.71,67.79,52950.0,67.88,67.88,67.71,67.79,52950.0
2015-09-29 09:55:00,67.8,68.04,67.78,67.91,61980.0,67.8,68.04,67.78,67.91,61980.0
2015-09-29 10:00:00,67.92,68.14,67.86,67.88,34693.0,67.92,68.14,67.86,67.88,34693.0
2015-09-29 10:05:00,67.91,68.12,67.89,67.98,36540.0,67.91,68.12,67.89,67.98,36540.0
2015-09-29 10:10:00,67.98,68.21,67.98,68.14,21996.0,67.98,68.21,67.98,68.14,21996.0
2015-09-29 10:15:00,68.15,68.22,68.06,68.08,24927.0,68.15,68.22,68.06,68.08,24927.0
2015-09-29 10:20:00,68.1,68.15,67.9,67.98,30855.0,68.1,68.15,67.9,67.98,30855.0
2015-09-29 10:25:00,68.0,68.33,67.99,68.33,22607.0,68.0,68.33,67.99,68.33,22607.0
2015-09-29 10:30:00,68.3,68.33,68.12,68.13,30939.0,68.3,68.33,68.12,68.13,30939.0
2015-09-29 10:35:00,68.12,68.12,68.0,68.0,41044.0,68.12,68.12,68.0,68.0,41044.0
2015-09-29 10:40:00,68.01,68.05,67.88,67.94,41646.0,68.01,68.05,67.88,67.94,41646.0
2015-09-29 10:45:00,67.95,68.05,67.88,67.88,18212.0,67.95,68.05,67.88,67.88,18212.0
2015-09-29 10:50:00,67.88,67.95,67.72,67.77,40245.0,67.88,67.95,67.72,67.77,40245.0
2015-09-29 10:55:00,67.78,67.94,67.78,67.94,18589.0,67.78,67.94,67.78,67.94,18589.0
2015-09-29 11:00:00,67.93,68.01,67.81,68.0,14560.0,67.93,68.01,67.81,68.0,14560.0
2015-09-29 11:05:00,67.98,68.01,67.8,67.8,16673.0,67.98,68.01,67.8,67.8,16673.0
2015-09-29 11:10:00,67.78,67.78,67.6,67.61,37194.0,67.78,67.78,67.6,67.61,37194.0
2015-09-29 11:15:00,67.6,67.61,67.43,67.48,81872.0,67.6,67.61,67.43,67.48,81872.0
2015-09-29 11:20:00,67.49,67.5,67.38,67.46,24568.0,67.49,67.5,67.38,67.46,24568.0
2015-09-29 11:25:00,67.46,67.55,67.41,67.54,34054.0,67.46,67.55,67.41,67.54,34054.0
2015-09-29 11:30:00,67.54,67.54,67.33,67.33,26834.0,67.54,67.54,67.33,67.33,26834.0
2015-09-29 11:35:00,67.34,67.45,67.27,67.4,25748.0,67.34,67.45,67.27,67.4,25748.0
2015-09-29 11:40:00,67.38,67.57,67.38,67.49,28268.0,67.38,67.57,67.38,67.49,28268.0
2015-09-29 11:45:00,67.48,67.71,67.43,67.69,21913.0,67.48,67.71,67.43,67.69,21913.0
2015-09-29 11:50:00,67.69,67.87,67.68,67.87,24888.0,67.69,67.87,67.68,67.87,24888.0
2015-09-29 11:55:00,67.87,67.88,67.67,67.67,13820.0,67.87,67.88,67.67,67.67,13820.0
2015-09-29 12:00:00,67.67,67.68,67.51,67.55,14888.0,67.67,67.68,67.51,67.55,14888.0
2015-09-29 12:05:00,67.53,67.55,67.46,67.5,16736.0,67.53,67.55,67.46,67.5,16736.0
2015-09-29 12:10:00,67.48,67.49,67.34,67.44,19700.0,67.48,67.49,67.34,67.44,19700.0
2015-09-29 12:15:00,67.44,67.46,67.35,67.36,46808.0,67.44,67.46,67.35,67.36,46808.0
2015-09-29 12:20:00,67.36,67.37,67.25,67.31,23410.0,67.36,67.37,67.25,67.31,23410.0
2015-09-29 12:25:00,67.31,67.42,67.31,67.37,23397.0,67.31,67.42,67.31,67.37,23397.0
2015-09-29 12:30:00,67.38,67.41,67.32,67.4,26689.0,67.38,67.41,67.32,67.4,26689.0
2015-09-29 12:35:00,67.4,67.4,67.21,67.24,23087.0,67.4,67.4,67.21,67.24,23087.0
2015-09-29 12:40:00,67.24,67.26,67.14,67.25,27884.0,67.24,67.26,67.14,67.25,27884.0
2015-09-29 12:45:00,67.25,67.26,67.07,67.08,32548.0,67.25,67.26,67.07,67.08,32548.0
2015-09-29 12:50:00,67.08,67.19,67.03,67.17,30575.0,67.08,67.19,67.03,67.17,30575.0
2015-09-29 12:55:00,67.16,67.18,67.03,67.04,25748.0,67.16,67.18,67.03,67.04,25748.0
2015-09-29 13:00:00,67.05,67.18,67.04,67.13,36941.0,67.05,67.18,67.04,67.13,36941.0
2015-09-29 13:05:00,67.11,67.24,67.09,67.15,29423.0,67.11,67.24,67.09,67.15,29423.0
2015-09-29 13:10:00,67.15,67.24,67.11,67.19,26615.0,67.15,67.24,67.11,67.19,26615.0
2015-09-29 13:15:00,67.19,67.25,67.08,67.23,49763.0,67.19,67.25,67.08,67.23,49763.0
2015-09-29 13:20:00,67.23,67.46,67.23,67.38,35717.0,67.23,67.46,67.23,67.38,35717.0
2015-09-29 13:25:00,67.38,67.42,67.29,67.31,31098.0,67.38,67.42,67.29,67.31,31098.0
2015-09-29 13:30:00,67.31,67.36,67.19,67.19,60139.0,67.31,67.36,67.19,67.19,60139.0
2015-09-29 13:35:00,67.19,67.22,67.14,67.17,35487.0,67.19,67.22,67.14,67.17,35487.0
2015-09-29 13:40:00,67.17,67.27,67.15,67.27,58015.0,67.17,67.27,67.15,67.27,58015.0
2015-09-29 13:45:00,67.27,67.29,67.14,67.16,62559.0,67.27,67.29,67.14,67.16,62559.0
2015-09-29 13:50:00,67.16,67.18,67.08,67.17,24402.0,67.16,67.18,67.08,67.17,24402.0
2015-09-29 13:55:00,67.17,67.19,67.11,67.15,16147.0,67.17,67.19,67.11,67.15,16147.0
2015-09-29 14:00:00,67.15,67.15,66.92,66.95,20101.0,67.15,67.15,66.92,66.95,20101.0
2015-09-29 14:05:00,66.95,66.98,66.86,66.92,22249.0,66.95,66.98,66.86,66.92,22249.0
2015-09-29 14:10:00,66.93,67.08,66.92,67.03,19424.0,66.93,67.08,66.92,67.03,19424.0
2015-09-29 14:15:00,67.04,67.04,66.96,66.99,37311.0,67.04,67.04,66.96,66.99,37311.0
2015-09-29 14:20:00,67.0,67.01,66.84,66.85,25352.0,67.0,67.01,66.84,66.85,25352.0
2015-09-29 14:25:00,66.85,66.95,66.81,66.94,29914.0,66.85,66.95,66.81,66.94,29914.0
2015-09-29 14:30:00,66.93,66.94,66.82,66.84,23275.0,66.93,66.94,66.82,66.84,23275.0
2015-09-29 14:35:00,66.84,66.89,66.75,66.83,25079.0,66.84,66.89,66.75,66.83,25079.0
2015-09-29 14:40:00,66.82,66.83,66.68,66.69,54167.0,66.82,66.83,66.68,66.69,54167.0
2015-09-29 14:45:00,66.69,66.7,66.52,66.53,30840.0,66.69,66.7,66.52,66.53,30840.0
2015-09-29 14:50:00,66.52,66.56,66.51,66.53,22720.0,66.52,66.56,66.51,66.53,22720.0
2015-09-29 14:55:00,66.54,66.59,66.43,66.43,29221.0,66.54,66.59,66.43,66.43,29221.0
2015-09-29 15:00:00,66.42,66.46,66.3,66.35,25398.0,66.42,66.46,66.3,66.35,25398.0
2015-09-29 15:05:00,66.36,66.4,66.3,66.31,46747.0,66.36,66.4,66.3,66.31,46747.0
2015-09-29 15:10:00,66.32,66.33,66.22,66.23,78118.0,66.32,66.33,66.22,66.23,78118.0
2015-09-29 15:15:00,66.23,66.34,66.22,66.26,46221.0,66.23,66.34,66.22,66.26,46221.0
2015-09-29 15:20:00,66.26,66.26,66.13,66.18,38309.0,66.26,66.26,66.13,66.18,38309.0
2015-09-29 15:25:00,66.17,66.19,66.06,66.09,36571.0,66.17,66.19,66.06,66.09,36571.0
2015-09-29 15:30:00,66.1,66.27,66.1,66.14,69961.0,66.1,66.27,66.1,66.14,69961.0
2015-09-29 15:35:00,66.13,66.33,66.12,66.19,64270.0,66.13,66.33,66.12,66.19,64270.0
2015-09-29 15:40:00,66.19,66.19,66.08,66.13,56451.0,66.19,66.19,66.08,66.13,56451.0
2015-09-29 15:45:00,66.13,66.24,66.05,66.24,83660.0,66.13,66.24,66.05,66.24,83660.0
2015-09-29 15:50:00,66.24,66.3,66.18,66.26,130732.0,66.24,66.3,66.18,66.26,130732.0
2015-09-29 15:55:00,66.27,66.34,66.23,66.24,239074.0,66.27,66.34,66.23,66.24,239074.0
2015-09-30 09:30:00,67.13,67.24,66.56,66.63,46583.0,67.13,67.24,66.56,66.63,46583.0
2015-09-30 09:35:00,66.71,66.88,66.7,66.74,53439.0,66.71,66.88,66.7,66.74,53439.0
2015-09-30 09:40:00,66.72,66.76,66.63,66.76,35916.0,66.72,66.76,66.63,66.76,35916.0
2015-09-30 09:45:00,66.76,67.03,66.74,67.03,44382.0,66.76,67.03,66.74,67.03,44382.0
2015-09-30 09:50:00,67.04,67.06,66.93,66.98,42117.0,67.04,67.06,66.93,66.98,42117.0
2015-09-30 09:55:00,66.98,67.0,66.27,66.33,59691.0,66.98,67.0,66.27,66.33,59691.0
2015-09-30 10:00:00,66.35,66.4,66.2,66.29,11382.0,66.35,66.4,66.2,66.29,11382.0
2015-09-30 10:05:00,66.25,66.39,66.06,66.38,26754.0,66.25,66.39,66.06,66.38,26754.0
2015-09-30 10:10:00,66.39,66.39,66.26,66.3,29709.0,66.39,66.39,66.26,66.3,29709.0
2015-09-30 10:15:00,66.31,66.48,66.31,66.35,43072.0,66.31,66.48,66.31,66.35,43072.0
2015-09-30 10:20:00,66.35,66.51,66.35,66.45,30870.0,66.35,66.51,66.35,66.45,30870.0
2015-09-30 10:25:00,66.46,66.46,66.35,66.4,33545.0,66.46,66.46,66.35,66.4,33545.0
2015-09-30 10:30:00,66.39,66.53,66.38,66.53,36903.0,66.39,66.53,66.38,66.53,36903.0
2015-09-30 10:35:00,66.52,66.59,66.43,66.48,43165.0,66.52,66.59,66.43,66.48,43165.0
2015-09-30 10:40:00,66.45,66.54,66.44,66.44,16096.0,66.45,66.54,66.44,66.44,16096.0
2015-09-30 10:45:00,66.48,66.5,66.41,66.45,18535.0,66.48,66.5,66.41,66.45,18535.0
2015-09-30 10:50:00,66.45,66.46,66.35,66.35,25218.0,66.45,66.46,66.35,66.35,25218.0
2015-09-30 10:55:00,66.36,66.41,66.24,66.25,30334.0,66.36,66.41,66.24,66.25,30334.0
2015-09-30 11:00:00,66.24,66.28,66.08,66.28,39669.0,66.24,66.28,66.08,66.28,39669.0
2015-09-30 11:05:00,66.3,66.4,66.26,66.32,62152.0,66.3,66.4,66.26,66.32,62152.0
2015-09-30 11:10:00,66.32,66.42,66.32,66.38,86314.0,66.32,66.42,66.32,66.38,86314.0
2015-09-30 11:15:00,66.37,66.38,66.29,66.34,42062.0,66.37,66.38,66.29,66.34,42062.0
2015-09-30 11:20:00,66.35,66.45,66.32,66.44,22679.0,66.35,66.45,66.32,66.44,22679.0
2015-09-30 11:25:00,66.47,66.64,66.46,66.61,13178.0,66.47,66.64,66.46,66.61,13178.0
2015-09-30 11:30:00,66.62,66.63,66.54,66.63,47523.0,66.62,66.63,66.54,66.63,47523.0
2015-09-30 11:35:00,66.61,66.62,66.48,66.56,32400.0,66.61,66.62,66.48,66.56,32400.0
2015-09-30 11:40:00,66.56,66.58,66.38,66.38,65941.0,66.56,66.58,66.38,66.38,65941.0
2015-09-30 11:45:00,66.38,66.51,66.37,66.47,30502.0,66.38,66.51,66.37,66.47,30502.0
2015-09-30 11:50:00,66.46,66.5,66.38,66.47,51710.0,66.46,66.5,66.38,66.47,51710.0
2015-09-30 11:55:00,66.44,66.49,66.38,66.49,36944.0,66.44,66.49,66.38,66.49,36944.0
2015-09-30 12:00:00,66.49,66.55,66.44,66.48,16381.0,66.49,66.55,66.44,66.48,16381.0
2015-09-30 12:05:00,66.45,66.47,66.27,66.36,13475.0,66.45,66.47,66.27,66.36,13475.0
2015-09-30 12:10:00,66.35,66.4,66.29,66.36,22870.0,66.35,66.4,66.29,66.36,22870.0
2015-09-30 12:15:00,66.36,66.43,66.31,66.39,58234.0,66.36,66.43,66.31,66.39,58234.0
2015-09-30 12:20:00,66.38,66.38,66.2,66.2,26718.0,66.38,66.38,66.2,66.2,26718.0
2015-09-30 12:25:00,66.2,66.26,66.17,66.22,18647.0,66.2,66.26,66.17,66.22,18647.0
2015-09-30 12:30:00,66.21,66.33,66.2,66.33,30503.0,66.21,66.33,66.2,66.33,30503.0
2015-09-30 12:35:00,66.33,66.35,66.22,66.22,12773.0,66.33,66.35,66.22,66.22,12773.0
2015-09-30 12:40:00,66.21,66.21,66.12,66.12,18195.0,66.21,66.21,66.12,66.12,18195.0
2015-09-30 12:45:00,66.14,66.16,66.05,66.09,80686.0,66.14,66.16,66.05,66.09,80686.0
2015-09-30 12:50:00,66.09,66.22,66.09,66.16,61779.0,66.09,66.22,66.09,66.16,61779.0
2015-09-30 12:55:00,66.15,66.25,66.14,66.2,21900.0,66.15,66.25,66.14,66.2,21900.0
2015-09-30 13:00:00,66.23,66.39,66.21,66.37,57574.0,66.23,66.39,66.21,66.37,57574.0
2015-09-30 13:05:00,66.38,66.41,66.36,66.38,13478.0,66.38,66.41,66.36,66.38,13478.0
2015-09-30 13:10:00,66.38,66.38,66.27,66.33,22877.0,66.38,66.38,66.27,66.33,22877.0
2015-09-30 13:15:00,66.33,66.58,66.33,66.57,16642.0,66.33,66.58,66.33,66.57,16642.0
2015-09-30 13:20:00,66.57,66.57,66.45,66.48,44177.0,66.57,66.57,66.45,66.48,44177.0
2015-09-30 13:25:00,66.46,66.46,66.34,66.36,39354.0,66.46,66.46,66.34,66.36,39354.0
2015-09-30 13:30:00,66.36,66.39,66.28,66.31,30586.0,66.36,66.39,66.28,66.31,30586.0
2015-09-30 13:35:00,66.31,66.36,66.25,66.35,43975.0,66.31,66.36,66.25,66.35,43975.0
2015-09-30 13:40:00,66.35,66.53,66.35,66.52,35414.0,66.35,66.53,66.35,66.52,35414.0
2015-09-30 13:45:00,66.52,66.52,66.37,66.37,30952.0,66.52,66.52,66.37,66.37,30952.0
2015-09-30 13:50:00,66.39,66.47,66.38,66.41,21787.0,66.39,66.47,66.38,66.41,21787.0
2015-09-30 13:55:00,66.41,66.46,66.38,66.38,19848.0,66.41,66.46,66.38,66.38,19848.0
2015-09-30 14:00:00,66.37,66.38,66.32,66.36,15399.0,66.37,66.38,66.32,66.36,15399.0
2015-09-30 14:05:00,66.34,66.44,66.33,66.39,24802.0,66.34,66.44,66.33,66.39,24802.0
2015-09-30 14:10:00,66.39,66.41,66.34,66.39,19120.0,66.39,66.41,66.34,66.39,19120.0
2015-09-30 14:15:00,66.39,66.47,66.38,66.47,21215.0,66.39,66.47,66.38,66.47,21215.0
2015-09-30 14:20:00,66.47,66.52,66.47,66.51,15235.0,66.47,66.52,66.47,66.51,15235.0
2015-09-30 14:25:00,66.51,66.56,66.47,66.56,12269.0,66.51,66.56,66.47,66.56,12269.0
2015-09-30 14:30:00,66.56,66.58,66.29,66.32,30398.0,66.56,66.58,66.29,66.32,30398.0
2015-09-30 14:35:00,66.32,66.39,66.31,66.36,42628.0,66.32,66.39,66.31,66.36,42628.0
2015-09-30 14:40:00,66.36,66.49,66.35,66.46,26493.0,66.36,66.49,66.35,66.46,26493.0
2015-09-30 14:45:00,66.47,66.51,66.41,66.49,39052.0,66.47,66.51,66.41,66.49,39052.0
2015-09-30 14:50:00,66.48,66.57,66.46,66.57,27748.0,66.48,66.57,66.46,66.57,27748.0
2015-09-30 14:55:00,66.57,66.67,66.57,66.61,27472.0,66.57,66.67,66.57,66.61,27472.0
2015-09-30 15:00:00,66.62,66.71,66.49,66.5,39063.0,66.62,66.71,66.49,66.5,39063.0
2015-09-30 15:05:00,66.51,66.52,66.43,66.47,41080.0,66.51,66.52,66.43,66.47,41080.0
2015-09-30 15:10:00,66.48,66.58,66.44,66.53,50068.0,66.48,66.58,66.44,66.53,50068.0
2015-09-30 15:15:00,66.54,66.54,66.45,66.49,33008.0,66.54,66.54,66.45,66.49,33008.0
2015-09-30 15:20:00,66.48,66.62,66.47,66.56,83854.0,66.48,66.62,66.47,66.56,83854.0
2015-09-30 15:25:00,66.56,66.67,66.55,66.65,46783.0,66.56,66.67,66.55,66.65,46783.0
2015-09-30 15:30:00,66.65,66.8,66.63,66.79,66837.0,66.65,66.8,66.63,66.79,66837.0
2015-09-30 15:35:00,66.79,66.84,66.72,66.75,82268.0,66.79,66.84,66.72,66.75,82268.0
2015-09-30 15:40:00,66.74,66.75,66.7,66.7,124559.0,66.74,66.75,66.7,66.7,124559.0
2015-09-30 15:45:00,66.7,66.79,66.69,66.73,85174.0,66.7,66.79,66.69,66.73,85174.0
2015-09-30 15:50:00,66.74,66.82,66.72,66.75,167616.0,66.74,66.82,66.72,66.75,167616.0
2015-09-30 15:55:00,66.75,66.75,66.63,66.64,310966.0,66.75,66.75,66.63,66.64,310966.0
2015-10-01 09:30:00,66.76,66.94,66.15,66.33,78907.0,66.76,66.94,66.15,66.33,78907.0
2015-10-01 09:35:00,66.34,66.51,66.22,66.51,27742.0,66.34,66.51,66.22,66.51,27742.0
2015-10-01 09:40:00,66.52,66.52,66.25,66.47,25632.0,66.52,66.52,66.25,66.47,25632.0
2015-10-01 09:45:00,66.49,66.49,66.31,66.46,21241.0,66.49,66.49,66.31,66.46,21241.0
2015-10-01 09:50:00,66.46,66.65,66.42,66.55,21303.0,66.46,66.65,66.42,66.55,21303.0
2015-10-01 09:55:00,66.51,66.54,66.32,66.34,17097.0,66.51,66.54,66.32,66.34,17097.0
2015-10-01 10:00:00,66.33,66.42,66.2,66.4,27680.0,66.33,66.42,66.2,66.4,27680.0
2015-10-01 10:05:00,66.38,66.51,66.34,66.5,35244.0,66.38,66.51,66.34,66.5,35244.0
2015-10-01 10:10:00,66.47,66.67,66.43,66.63,18530.0,66.47,66.67,66.43,66.63,18530.0
2015-10-01 10:15:00,66.65,66.85,66.65,66.76,15400.0,66.65,66.85,66.65,66.76,15400.0
2015-10-01 10:20:00,66.77,66.79,66.58,66.64,15180.0,66.77,66.79,66.58,66.64,15180.0
2015-10-01 10:25:00,66.64,66.85,66.57,66.82,28718.0,66.64,66.85,66.57,66.82,28718.0
2015-10-01 10:30:00,66.81,66.85,66.7,66.71,52055.0,66.81,66.85,66.7,66.71,52055.0
2015-10-01 10:35:00,66.7,66.71,66.56,66.68,27109.0,66.7,66.71,66.56,66.68,27109.0
2015-10-01 10:40:00,66.66,66.86,66.66,66.75,26498.0,66.66,66.86,66.66,66.75,26498.0
2015-10-01 10:45:00,66.75,66.86,66.71,66.79,17088.0,66.75,66.86,66.71,66.79,17088.0
2015-10-01 10:50:00,66.79,66.86,66.69,66.69,28280.0,66.79,66.86,66.69,66.69,28280.0
2015-10-01 10:55:00,66.67,66.82,66.67,66.68,56639.0,66.67,66.82,66.67,66.68,56639.0
2015-10-01 11:00:00,66.7,66.74,66.61,66.64,30875.0,66.7,66.74,66.61,66.64,30875.0
2015-10-01 11:05:00,66.64,66.73,66.58,66.66,18024.0,66.64,66.73,66.58,66.66,18024.0
2015-10-01 11:10:00,66.66,66.74,66.59,66.6,12500.0,66.66,66.74,66.59,66.6,12500.0
2015-10-01 11:15:00,66.61,66.66,66.58,66.66,15884.0,66.61,66.66,66.58,66.66,15884.0
2015-10-01 11:20:00,66.65,66.84,66.63,66.78,67559.0,66.65,66.84,66.63,66.78,67559.0
2015-10-01 11:25:00,66.77,66.87,66.7,66.71,16686.0,66.77,66.87,66.7,66.71,16686.0
2015-10-01 11:30:00,66.73,66.81,66.71,66.71,13238.0,66.73,66.81,66.71,66.71,13238.0
2015-10-01 11:35:00,66.71,66.83,66.68,66.83,69534.0,66.71,66.83,66.68,66.83,69534.0
2015-10-01 11:40:00,66.83,66.83,66.69,66.73,36215.0,66.83,66.83,66.69,66.73,36215.0
2015-10-01 11:45:00,66.72,66.73,66.62,66.72,23250.0,66.72,66.73,66.62,66.72,23250.0
2015-10-01 11:50:00,66.73,66.75,66.57,66.59,13239.0,66.73,66.75,66.57,66.59,13239.0
2015-10-01 11:55:00,66.61,66.61,66.46,66.6,32994.0,66.61,66.61,66.46,66.6,32994.0
2015-10-01 12:00:00,66.58,66.65,66.58,66.64,59841.0,66.58,66.65,66.58,66.64,59841.0
2015-10-01 12:05:00,66.62,66.62,66.48,66.53,42731.0,66.62,66.62,66.48,66.53,42731.0
2015-10-01 12:10:00,66.53,66.61,66.51,66.59,17437.0,66.53,66.61,66.51,66.59,17437.0
2015-10-01 12:15:00,66.58,66.6,66.53,66.58,12550.0,66.58,66.6,66.53,66.58,12550.0
2015-10-01 12:20:00,66.56,66.68,66.56,66.65,23167.0,66.56,66.68,66.56,66.65,23167.0
2015-10-01 12:25:00,66.64,66.75,66.61,66.74,7700.0,66.64,66.75,66.61,66.74,7700.0
2015-10-01 12:30:00,66.73,66.85,66.73,66.83,12495.0,66.73,66.85,66.73,66.83,12495.0
2015-10-01 12:35:00,66.83,66.91,66.82,66.89,14559.0,66.83,66.91,66.82,66.89,14559.0
2015-10-01 12:40:00,66.87,66.88,66.74,66.74,15049.0,66.87,66.88,66.74,66.74,15049.0
2015-10-01 12:45:00,66.74,66.74,66.63,66.69,19395.0,66.74,66.74,66.63,66.69,19395.0
2015-10-01 12:50:00,66.69,66.77,66.69,66.75,11792.0,66.69,66.77,66.69,66.75,11792.0
2015-10-01 12:55:00,66.75,66.78,66.73,66.76,13659.0,66.75,66.78,66.73,66.76,13659.0
2015-10-01 13:00:00,66.75,66.75,66.63,66.65,26089.0,66.75,66.75,66.63,66.65,26089.0
2015-10-01 13:05:00,66.64,66.74,66.64,66.74,9778.0,66.64,66.74,66.64,66.74,9778.0
2015-10-01 13:10:00,66.72,66.73,66.65,66.65,18779.0,66.72,66.73,66.65,66.65,18779.0
2015-10-01 13:15:00,66.66,66.88,66.66,66.81,14715.0,66.66,66.88,66.66,66.81,14715.0
2015-10-01 13:20:00,66.82,66.84,66.69,66.76,11042.0,66.82,66.84,66.69,66.76,11042.0
2015-10-01 13:25:00,66.77,66.83,66.69,66.71,12143.0,66.77,66.83,66.69,66.71,12143.0
2015-10-01 13:30:00,66.7,66.8,66.7,66.79,11443.0,66.7,66.8,66.7,66.79,11443.0
2015-10-01 13:35:00,66.77,66.9,66.77,66.85,10299.0,66.77,66.9,66.77,66.85,10299.0
2015-10-01 13:40:00,66.84,66.86,66.75,66.82,12713.0,66.84,66.86,66.75,66.82,12713.0
2015-10-01 13:45:00,66.8,66.89,66.79,66.87,9667.0,66.8,66.89,66.79,66.87,9667.0
2015-10-01 13:50:00,66.87,66.97,66.81,66.96,10333.0,66.87,66.97,66.81,66.96,10333.0
2015-10-01 13:55:00,66.94,67.0,66.9,67.0,11822.0,66.94,67.0,66.9,67.0,11822.0
2015-10-01 14:00:00,67.01,67.01,66.92,66.95,13547.0,67.01,67.01,66.92,66.95,13547.0
2015-10-01 14:05:00,66.93,67.11,66.92,67.11,13790.0,66.93,67.11,66.92,67.11,13790.0
2015-10-01 14:10:00,67.09,67.16,67.07,67.11,21567.0,67.09,67.16,67.07,67.11,21567.0
2015-10-01 14:15:00,67.1,67.14,67.04,67.05,13733.0,67.1,67.14,67.04,67.05,13733.0
2015-10-01 14:20:00,67.05,67.08,66.97,66.97,17347.0,67.05,67.08,66.97,66.97,17347.0
2015-10-01 14:25:00,66.98,67.0,66.91,66.98,14308.0,66.98,67.0,66.91,66.98,14308.0
2015-10-01 14:30:00,67.0,67.08,66.96,66.96,21188.0,67.0,67.08,66.96,66.96,21188.0
2015-10-01 14:35:00,66.97,66.99,66.92,66.99,19484.0,66.97,66.99,66.92,66.99,19484.0
2015-10-01 14:40:00,66.97,67.05,66.95,67.02,13965.0,66.97,67.05,66.95,67.02,13965.0
2015-10-01 14:45:00,67.02,67.05,66.94,66.94,13260.0,67.02,67.05,66.94,66.94,13260.0
2015-10-01 14:50:00,66.95,67.07,66.91,67.07,15324.0,66.95,67.07,66.91,67.07,15324.0
2015-10-01 14:55:00,67.08,67.17,67.08,67.15,24573.0,67.08,67.17,67.08,67.15,24573.0
2015-10-01 15:00:00,67.16,67.24,67.15,67.21,23021.0,67.16,67.24,67.15,67.21,23021.0
2015-10-01 15:05:00,67.2,67.21,67.07,67.09,23660.0,67.2,67.21,67.07,67.09,23660.0
2015-10-01 15:10:00,67.08,67.24,67.08,67.23,21310.0,67.08,67.24,67.08,67.23,21310.0
2015-10-01 15:15:00,67.23,67.29,67.16,67.24,18046.0,67.23,67.29,67.16,67.24,18046.0
2015-10-01 15:20:00,67.23,67.25,67.17,67.19,22336.0,67.23,67.25,67.17,67.19,22336.0
2015-10-01 15:25:00,67.2,67.25,67.13,67.14,20420.0,67.2,67.25,67.13,67.14,20420.0
2015-10-01 15:30:00,67.14,67.16,67.1,67.16,27100.0,67.14,67.16,67.1,67.16,27100.0
2015-10-01 15:35:00,67.17,67.17,66.99,67.02,36141.0,67.17,67.17,66.99,67.02,36141.0
2015-10-01 15:40:00,67.03,67.14,67.03,67.14,23444.0,67.03,67.14,67.03,67.14,23444.0
2015-10-01 15:45:00,67.13,67.39,67.13,67.38,39498.0,67.13,67.39,67.13,67.38,39498.0
2015-10-01 15:50:00,67.38,67.4,67.34,67.36,44632.0,67.38,67.4,67.34,67.36,44632.0
2015-10-01 15:55:00,67.36,67.48,67.36,67.44,95263.0,67.36,67.48,67.36,67.44,95263.0
2015-10-02 09:30:00,66.6,66.98,66.0,66.07,502269.0,66.6,66.98,66.0,66.07,502269.0
2015-10-02 09:35:00,66.05,66.26,65.75,66.06,68288.0,66.05,66.26,65.75,66.06,68288.0
2015-10-02 09:40:00,66.06,66.25,65.96,66.03,102119.0,66.06,66.25,65.96,66.03,102119.0
2015-10-02 09:45:00,66.0,66.1,65.81,65.96,213807.0,66.0,66.1,65.81,65.96,213807.0
2015-10-02 09:50:00,65.93,66.02,65.62,65.62,245058.0,65.93,66.02,65.62,65.62,245058.0
2015-10-02 09:55:00,65.61,65.66,65.39,65.49,125518.0,65.61,65.66,65.39,65.49,125518.0
2015-10-02 10:00:00,65.47,65.55,65.15,65.2,113108.0,65.47,65.55,65.15,65.2,113108.0
2015-10-02 10:05:00,65.2,65.27,65.14,65.2,56381.0,65.2,65.27,65.14,65.2,56381.0
2015-10-02 10:10:00,65.2,65.27,65.03,65.14,114310.0,65.2,65.27,65.03,65.14,114310.0
2015-10-02 10:15:00,65.16,65.4,65.15,65.24,49202.0,65.16,65.4,65.15,65.24,49202.0
2015-10-02 10:20:00,65.25,65.44,65.19,65.31,39951.0,65.25,65.44,65.19,65.31,39951.0
2015-10-02 10:25:00,65.31,65.31,64.97,65.01,48208.0,65.31,65.31,64.97,65.01,48208.0
2015-10-02 10:30:00,65.0,65.03,64.9,64.93,99785.0,65.0,65.03,64.9,64.93,99785.0
2015-10-02 10:35:00,64.91,65.23,64.91,65.23,33066.0,64.91,65.23,64.91,65.23,33066.0
2015-10-02 10:40:00,65.2,65.32,65.18,65.28,28566.0,65.2,65.32,65.18,65.28,28566.0
2015-10-02 10:45:00,65.27,65.31,65.19,65.22,44150.0,65.27,65.31,65.19,65.22,44150.0
2015-10-02 10:50:00,65.23,65.27,65.01,65.02,33198.0,65.23,65.27,65.01,65.02,33198.0
2015-10-02 10:55:00,65.03,65.05,64.81,64.89,123766.0,65.03,65.05,64.81,64.89,123766.0
2015-10-02 11:00:00,64.9,64.93,64.77,64.81,89180.0,64.9,64.93,64.77,64.81,89180.0
2015-10-02 11:05:00,64.8,64.91,64.73,64.8,86934.0,64.8,64.91,64.73,64.8,86934.0
2015-10-02 11:10:00,64.79,65.04,64.79,64.95,129043.0,64.79,65.04,64.79,64.95,129043.0
2015-10-02 11:15:00,65.0,65.07,64.9,65.07,80339.0,65.0,65.07,64.9,65.07,80339.0
2015-10-02 11:20:00,65.06,65.07,64.97,64.97,48979.0,65.06,65.07,64.97,64.97,48979.0
2015-10-02 11:25:00,64.97,65.25,64.97,65.25,27483.0,64.97,65.25,64.97,65.25,27483.0
2015-10-02 11:30:00,65.26,65.35,65.2,65.3,75298.0,65.26,65.35,65.2,65.3,75298.0
2015-10-02 11:35:00,65.36,65.49,65.34,65.41,30818.0,65.36,65.49,65.34,65.41,30818.0
2015-10-02 11:40:00,65.36,65.43,65.35,65.37,24550.0,65.36,65.43,65.35,65.37,24550.0
2015-10-02 11:45:00,65.4,65.55,65.38,65.52,30507.0,65.4,65.55,65.38,65.52,30507.0
2015-10-02 11:50:00,65.51,65.55,65.48,65.52,20619.0,65.51,65.55,65.48,65.52,20619.0
2015-10-02 11:55:00,65.51,65.57,65.48,65.56,31466.0,65.51,65.57,65.48,65.56,31466.0
2015-10-02 12:00:00,65.57,65.57,65.45,65.47,23200.0,65.57,65.57,65.45,65.47,23200.0
2015-10-02 12:05:00,65.45,65.63,65.4,65.6,26017.0,65.45,65.63,65.4,65.6,26017.0
2015-10-02 12:10:00,65.61,65.76,65.61,65.76,27842.0,65.61,65.76,65.61,65.76,27842.0
2015-10-02 12:15:00,65.77,65.9,65.77,65.9,22161.0,65.77,65.9,65.77,65.9,22161.0
2015-10-02 12:20:00,65.89,66.01,65.89,65.89,21276.0,65.89,66.01,65.89,65.89,21276.0
2015-10-02 12:25:00,65.89,66.23,65.89,65.98,53347.0,65.89,66.23,65.89,65.98,53347.0
2015-10-02 12:30:00,66.0,66.22,66.0,66.11,19975.0,66.0,66.22,66.0,66.11,19975.0
2015-10-02 12:35:00,66.09,66.11,66.0,66.0,17811.0,66.09,66.11,66.0,66.0,17811.0
2015-10-02 12:40:00,66.0,66.08,65.94,66.01,18400.0,66.0,66.08,65.94,66.01,18400.0
2015-10-02 12:45:00,66.02,66.08,65.99,66.02,12132.0,66.02,66.08,65.99,66.02,12132.0
2015-10-02 12:50:00,66.02,66.19,65.98,66.15,15028.0,66.02,66.19,65.98,66.15,15028.0
2015-10-02 12:55:00,66.13,66.2,66.11,66.17,9941.0,66.13,66.2,66.11,66.17,9941.0
2015-10-02 13:00:00,66.18,66.36,66.18,66.26,13833.0,66.18,66.36,66.18,66.26,13833.0
2015-10-02 13:05:00,66.25,66.34,66.22,66.3,13264.0,66.25,66.34,66.22,66.3,13264.0
2015-10-02 13:10:00,66.32,66.44,66.32,66.37,10751.0,66.32,66.44,66.32,66.37,10751.0
2015-10-02 13:15:00,66.39,66.45,66.31,66.33,18270.0,66.39,66.45,66.31,66.33,18270.0
2015-10-02 13:20:00,66.34,66.34,66.26,66.3,8703.0,66.34,66.34,66.26,66.3,8703.0
2015-10-02 13:25:00,66.28,66.42,66.25,66.38,12387.0,66.28,66.42,66.25,66.38,12387.0
2015-10-02 13:30:00,66.36,66.47,66.36,66.37,12033.0,66.36,66.47,66.36,66.37,12033.0
2015-10-02 13:35:00,66.37,66.37,66.23,66.23,9602.0,66.37,66.37,66.23,66.23,9602.0
2015-10-02 13:40:00,66.23,66.26,66.16,66.24,7100.0,66.23,66.26,66.16,66.24,7100.0
2015-10-02 13:45:00,66.22,66.33,66.2,66.33,7433.0,66.22,66.33,66.2,66.33,7433.0
2015-10-02 13:50:00,66.32,66.37,66.3,66.3,23385.0,66.32,66.37,66.3,66.3,23385.0
2015-10-02 13:55:00,66.26,66.27,66.18,66.19,11408.0,66.26,66.27,66.18,66.19,11408.0
2015-10-02 14:00:00,66.19,66.21,66.12,66.17,23527.0,66.19,66.21,66.12,66.17,23527.0
2015-10-02 14:05:00,66.16,66.21,66.13,66.19,21517.0,66.16,66.21,66.13,66.19,21517.0
2015-10-02 14:10:00,66.19,66.19,66.05,66.05,13600.0,66.19,66.19,66.05,66.05,13600.0
2015-10-02 14:15:00,66.05,66.07,66.02,66.02,22316.0,66.05,66.07,66.02,66.02,22316.0
2015-10-02 14:20:00,66.01,66.07,66.0,66.04,44662.0,66.01,66.07,66.0,66.04,44662.0
2015-10-02 14:25:00,66.03,66.24,66.02,66.17,33443.0,66.03,66.24,66.02,66.17,33443.0
2015-10-02 14:30:00,66.17,66.18,66.06,66.11,48983.0,66.17,66.18,66.06,66.11,48983.0
2015-10-02 14:35:00,66.12,66.15,66.08,66.11,49959.0,66.12,66.15,66.08,66.11,49959.0
2015-10-02 14:40:00,66.13,66.13,66.0,66.07,37383.0,66.13,66.13,66.0,66.07,37383.0
2015-10-02 14:45:00,66.08,66.09,66.04,66.06,26762.0,66.08,66.09,66.04,66.06,26762.0
2015-10-02 14:50:00,66.06,66.09,65.99,66.02,56310.0,66.06,66.09,65.99,66.02,56310.0
2015-10-02 14:55:00,66.02,66.04,65.94,65.96,34940.0,66.02,66.04,65.94,65.96,34940.0
2015-10-02 15:00:00,65.96,66.06,65.96,66.01,48038.0,65.96,66.06,65.96,66.01,48038.0
2015-10-02 15:05:00,66.03,66.2,66.0,66.19,40849.0,66.03,66.2,66.0,66.19,40849.0
2015-10-02 15:10:00,66.19,66.25,66.15,66.21,37500.0,66.19,66.25,66.15,66.21,37500.0
2015-10-02 15:15:00,66.23,66.53,66.22,66.49,112374.0,66.23,66.53,66.22,66.49,112374.0
2015-10-02 15:20:00,66.5,66.55,66.47,66.53,42014.0,66.5,66.55,66.47,66.53,42014.0
2015-10-02 15:25:00,66.53,66.68,66.53,66.68,51034.0,66.53,66.68,66.53,66.68,51034.0
2015-10-02 15:30:00,66.68,66.76,66.67,66.72,46369.0,66.68,66.76,66.67,66.72,46369.0
2015-10-02 15:35:00,66.73,66.82,66.69,66.75,60860.0,66.73,66.82,66.69,66.75,60860.0
2015-10-02 15:40:00,66.75,66.79,66.69,66.78,42035.0,66.75,66.79,66.69,66.78,42035.0
2015-10-02 15:45:00,66.77,66.85,66.77,66.82,43123.0,66.77,66.85,66.77,66.82,43123.0
2015-10-02 15:50:00,66.82,66.9,66.77,66.85,69693.0,66.82,66.9,66.77,66.85,69693.0
2015-10-02 15:55:00,66.85,66.96,66.76,66.93,91086.0,66.85,66.96,66.76,66.93,91086.0
2015-10-05 09:30:00,67.4,67.89,67.33,67.73,42540.0,67.4,67.89,67.33,67.73,42540.0
2015-10-05 09:35:00,67.72,67.72,67.3,67.49,22222.0,67.72,67.72,67.3,67.49,22222.0
2015-10-05 09:40:00,67.49,67.59,67.36,67.45,30161.0,67.49,67.59,67.36,67.45,30161.0
2015-10-05 09:45:00,67.47,67.67,67.45,67.65,24908.0,67.47,67.67,67.45,67.65,24908.0
2015-10-05 09:50:00,67.64,67.74,67.58,67.72,17993.0,67.64,67.74,67.58,67.72,17993.0
2015-10-05 09:55:00,67.72,67.79,67.66,67.66,21775.0,67.72,67.79,67.66,67.66,21775.0
2015-10-05 10:00:00,67.68,67.74,67.37,67.5,146216.0,67.68,67.74,67.37,67.5,146216.0
2015-10-05 10:05:00,67.54,67.66,67.52,67.6,21731.0,67.54,67.66,67.52,67.6,21731.0
2015-10-05 10:10:00,67.6,67.7,67.59,67.67,35975.0,67.6,67.7,67.59,67.67,35975.0
2015-10-05 10:15:00,67.67,67.74,67.64,67.66,22347.0,67.67,67.74,67.64,67.66,22347.0
2015-10-05 10:20:00,67.64,67.8,67.62,67.78,28970.0,67.64,67.8,67.62,67.78,28970.0
2015-10-05 10:25:00,67.76,67.76,67.61,67.61,23042.0,67.76,67.76,67.61,67.61,23042.0
2015-10-05 10:30:00,67.62,67.65,67.54,67.57,22940.0,67.62,67.65,67.54,67.57,22940.0
2015-10-05 10:35:00,67.58,67.68,67.57,67.62,29533.0,67.58,67.68,67.57,67.62,29533.0
2015-10-05 10:40:00,67.63,67.63,67.53,67.59,34425.0,67.63,67.63,67.53,67.59,34425.0
2015-10-05 10:45:00,67.6,67.64,67.55,67.6,19250.0,67.6,67.64,67.55,67.6,19250.0
2015-10-05 10:50:00,67.62,67.71,67.59,67.68,12302.0,67.62,67.71,67.59,67.68,12302.0
2015-10-05 10:55:00,67.68,67.68,67.55,67.59,15366.0,67.68,67.68,67.55,67.59,15366.0
2015-10-05 11:00:00,67.58,67.64,67.56,67.63,19594.0,67.58,67.64,67.56,67.63,19594.0
2015-10-05 11:05:00,67.63,67.64,67.52,67.59,18890.0,67.63,67.64,67.52,67.59,18890.0
2015-10-05 11:10:00,67.6,67.66,67.6,67.62,10180.0,67.6,67.66,67.6,67.62,10180.0
2015-10-05 11:15:00,67.64,67.66,67.57,67.59,23196.0,67.64,67.66,67.57,67.59,23196.0
2015-10-05 11:20:00,67.59,67.72,67.57,67.71,18909.0,67.59,67.72,67.57,67.71,18909.0
2015-10-05 11:25:00,67.7,67.75,67.64,67.69,23285.0,67.7,67.75,67.64,67.69,23285.0
2015-10-05 11:30:00,67.66,67.73,67.59,67.59,11400.0,67.66,67.73,67.59,67.59,11400.0
2015-10-05 11:35:00,67.59,67.66,67.57,67.62,65725.0,67.59,67.66,67.57,67.62,65725.0
2015-10-05 11:40:00,67.61,67.63,67.53,67.54,34870.0,67.61,67.63,67.53,67.54,34870.0
2015-10-05 11:45:00,67.55,67.61,67.54,67.6,16518.0,67.55,67.61,67.54,67.6,16518.0
2015-10-05 11:50:00,67.61,67.66,67.61,67.63,9576.0,67.61,67.66,67.61,67.63,9576.0
2015-10-05 11:55:00,67.6,67.72,67.54,67.67,13219.0,67.6,67.72,67.54,67.67,13219.0
2015-10-05 12:00:00,67.69,67.75,67.64,67.75,8300.0,67.69,67.75,67.64,67.75,8300.0
2015-10-05 12:05:00,67.75,67.83,67.73,67.77,113561.0,67.75,67.83,67.73,67.77,113561.0
2015-10-05 12:10:00,67.77,67.85,67.71,67.85,116784.0,67.77,67.85,67.71,67.85,116784.0
2015-10-05 12:15:00,67.86,67.98,67.82,67.84,24022.0,67.86,67.98,67.82,67.84,24022.0
2015-10-05 12:20:00,67.86,67.86,67.75,67.76,13712.0,67.86,67.86,67.75,67.76,13712.0
2015-10-05 12:25:00,67.76,67.78,67.73,67.76,7200.0,67.76,67.78,67.73,67.76,7200.0
2015-10-05 12:30:00,67.77,67.85,67.76,67.76,11888.0,67.77,67.85,67.76,67.76,11888.0
2015-10-05 12:35:00,67.74,67.77,67.7,67.76,12067.0,67.74,67.77,67.7,67.76,12067.0
2015-10-05 12:40:00,67.75,67.81,67.72,67.78,8200.0,67.75,67.81,67.72,67.78,8200.0
2015-10-05 12:45:00,67.78,67.85,67.76,67.82,12345.0,67.78,67.85,67.76,67.82,12345.0
2015-10-05 12:50:00,67.81,67.87,67.81,67.84,8700.0,67.81,67.87,67.81,67.84,8700.0
2015-10-05 12:55:00,67.84,67.88,67.81,67.84,13269.0,67.84,67.88,67.81,67.84,13269.0
2015-10-05 13:00:00,67.84,67.84,67.75,67.8,10240.0,67.84,67.84,67.75,67.8,10240.0
2015-10-05 13:05:00,67.81,67.89,67.81,67.87,8132.0,67.81,67.89,67.81,67.87,8132.0
2015-10-05 13:10:00,67.89,67.99,67.88,67.93,16331.0,67.89,67.99,67.88,67.93,16331.0
2015-10-05 13:15:00,67.92,68.05,67.92,68.04,15755.0,67.92,68.05,67.92,68.04,15755.0
2015-10-05 13:20:00,68.06,68.09,68.03,68.05,13089.0,68.06,68.09,68.03,68.05,13089.0
2015-10-05 13:25:00,68.05,68.12,68.04,68.07,11732.0,68.05,68.12,68.04,68.07,11732.0
2015-10-05 13:30:00,68.07,68.11,67.98,67.98,11178.0,68.07,68.11,67.98,67.98,11178.0
2015-10-05 13:35:00,67.97,68.02,67.95,68.01,12473.0,67.97,68.02,67.95,68.01,12473.0
2015-10-05 13:40:00,67.99,68.01,67.93,67.95,16079.0,67.99,68.01,67.93,67.95,16079.0
2015-10-05 13:45:00,67.93,68.04,67.93,68.03,7552.0,67.93,68.04,67.93,68.03,7552.0
2015-10-05 13:50:00,68.03,68.08,67.99,68.08,12639.0,68.03,68.08,67.99,68.08,12639.0
2015-10-05 13:55:00,68.08,68.12,68.04,68.04,10052.0,68.08,68.12,68.04,68.04,10052.0
2015-10-05 14:00:00,68.04,68.1,68.02,68.05,10634.0,68.04,68.1,68.02,68.05,10634.0
2015-10-05 14:05:00,68.05,68.12,68.02,68.09,43377.0,68.05,68.12,68.02,68.09,43377.0
2015-10-05 14:10:00,68.09,68.12,68.05,68.11,12346.0,68.09,68.12,68.05,68.11,12346.0
2015-10-05 14:15:00,68.11,68.14,68.1,68.11,15311.0,68.11,68.14,68.1,68.11,15311.0
2015-10-05 14:20:00,68.12,68.21,68.12,68.19,12498.0,68.12,68.21,68.12,68.19,12498.0
2015-10-05 14:25:00,68.2,68.22,68.14,68.17,15448.0,68.2,68.22,68.14,68.17,15448.0
2015-10-05 14:30:00,68.16,68.26,68.15,68.19,22784.0,68.16,68.26,68.15,68.19,22784.0
2015-10-05 14:35:00,68.19,68.34,68.19,68.28,21412.0,68.19,68.34,68.19,68.28,21412.0
2015-10-05 14:40:00,68.29,68.31,68.22,68.22,12604.0,68.29,68.31,68.22,68.22,12604.0
2015-10-05 14:45:00,68.22,68.23,68.16,68.18,15231.0,68.22,68.23,68.16,68.18,15231.0
2015-10-05 14:50:00,68.17,68.2,68.15,68.17,19477.0,68.17,68.2,68.15,68.17,19477.0
2015-10-05 14:55:00,68.17,68.19,68.13,68.15,26221.0,68.17,68.19,68.13,68.15,26221.0
2015-10-05 15:00:00,68.14,68.21,68.14,68.2,27267.0,68.14,68.21,68.14,68.2,27267.0
2015-10-05 15:05:00,68.2,68.21,68.16,68.2,21577.0,68.2,68.21,68.16,68.2,21577.0
2015-10-05 15:10:00,68.19,68.19,68.06,68.11,21019.0,68.19,68.19,68.06,68.11,21019.0
2015-10-05 15:15:00,68.12,68.14,68.06,68.09,23673.0,68.12,68.14,68.06,68.09,23673.0
2015-10-05 15:20:00,68.08,68.16,68.07,68.13,27820.0,68.08,68.16,68.07,68.13,27820.0
2015-10-05 15:25:00,68.12,68.18,68.11,68.18,20655.0,68.12,68.18,68.11,68.18,20655.0
2015-10-05 15:30:00,68.18,68.2,68.15,68.17,27479.0,68.18,68.2,68.15,68.17,27479.0
2015-10-05 15:35:00,68.17,68.19,68.08,68.11,87850.0,68.17,68.19,68.08,68.11,87850.0
2015-10-05 15:40:00,68.1,68.15,68.03,68.07,122853.0,68.1,68.15,68.03,68.07,122853.0
2015-10-05 15:45:00,68.06,68.11,68.02,68.1,76958.0,68.06,68.11,68.02,68.1,76958.0
2015-10-05 15:50:00,68.11,68.17,68.09,68.16,103740.0,68.11,68.17,68.09,68.16,103740.0
2015-10-05 15:55:00,68.17,68.18,68.09,68.11,156963.0,68.17,68.18,68.09,68.11,156963.0
2015-10-06 09:30:00,67.69,68.04,67.36,67.42,53250.0,67.69,68.04,67.36,67.42,53250.0
2015-10-06 09:35:00,67.48,67.48,66.87,67.26,65220.0,67.48,67.48,66.87,67.26,65220.0
2015-10-06 09:40:00,67.27,67.28,66.7,66.99,38325.0,67.27,67.28,66.7,66.99,38325.0
2015-10-06 09:45:00,66.99,67.01,66.7,66.91,45407.0,66.99,67.01,66.7,66.91,45407.0
2015-10-06 09:50:00,66.91,67.0,66.87,66.94,14921.0,66.91,67.0,66.87,66.94,14921.0
2015-10-06 09:55:00,66.92,66.98,66.75,66.8,37631.0,66.92,66.98,66.75,66.8,37631.0
2015-10-06 10:00:00,66.79,66.84,66.59,66.59,73392.0,66.79,66.84,66.59,66.59,73392.0
2015-10-06 10:05:00,66.61,66.67,66.43,66.47,56954.0,66.61,66.67,66.43,66.47,56954.0
2015-10-06 10:10:00,66.47,66.61,66.38,66.4,64425.0,66.47,66.61,66.38,66.4,64425.0
2015-10-06 10:15:00,66.4,66.44,66.33,66.35,32621.0,66.4,66.44,66.33,66.35,32621.0
2015-10-06 10:20:00,66.34,66.37,66.15,66.18,28518.0,66.34,66.37,66.15,66.18,28518.0
2015-10-06 10:25:00,66.19,66.27,65.81,65.81,51974.0,66.19,66.27,65.81,65.81,51974.0
2015-10-06 10:30:00,65.81,65.87,65.71,65.77,88045.0,65.81,65.87,65.71,65.77,88045.0
2015-10-06 10:35:00,65.79,65.79,65.45,65.56,99427.0,65.79,65.79,65.45,65.56,99427.0
2015-10-06 10:40:00,65.57,65.82,65.49,65.8,94466.0,65.57,65.82,65.49,65.8,94466.0
2015-10-06 10:45:00,65.8,65.88,65.73,65.73,33865.0,65.8,65.88,65.73,65.73,33865.0
2015-10-06 10:50:00,65.72,65.75,65.52,65.52,26642.0,65.72,65.75,65.52,65.52,26642.0
2015-10-06 10:55:00,65.5,65.53,65.42,65.44,34175.0,65.5,65.53,65.42,65.44,34175.0
2015-10-06 11:00:00,65.45,65.59,65.41,65.57,55929.0,65.45,65.59,65.41,65.57,55929.0
2015-10-06 11:05:00,65.59,65.67,65.54,65.67,56010.0,65.59,65.67,65.54,65.67,56010.0
2015-10-06 11:10:00,65.69,65.69,65.52,65.57,28710.0,65.69,65.69,65.52,65.57,28710.0
2015-10-06 11:15:00,65.55,65.77,65.53,65.76,61846.0,65.55,65.77,65.53,65.76,61846.0
2015-10-06 11:20:00,65.74,65.89,65.74,65.87,22309.0,65.74,65.89,65.74,65.87,22309.0
2015-10-06 11:25:00,65.88,65.98,65.85,65.89,40139.0,65.88,65.98,65.85,65.89,40139.0
2015-10-06 11:30:00,65.89,65.92,65.61,65.61,16459.0,65.89,65.92,65.61,65.61,16459.0
2015-10-06 11:35:00,65.62,65.63,65.2,65.23,36404.0,65.62,65.63,65.2,65.23,36404.0
2015-10-06 11:40:00,65.21,65.23,64.98,65.13,67272.0,65.21,65.23,64.98,65.13,67272.0
2015-10-06 11:45:00,65.11,65.13,64.94,65.11,57945.0,65.11,65.13,64.94,65.11,57945.0
2015-10-06 11:50:00,65.09,65.22,65.06,65.19,162761.0,65.09,65.22,65.06,65.19,162761.0
2015-10-06 11:55:00,65.2,65.31,65.05,65.29,75412.0,65.2,65.31,65.05,65.29,75412.0
2015-10-06 12:00:00,65.27,65.31,65.12,65.17,30541.0,65.27,65.31,65.12,65.17,30541.0
2015-10-06 12:05:00,65.16,65.29,65.12,65.14,29078.0,65.16,65.29,65.12,65.14,29078.0
2015-10-06 12:10:00,65.13,65.21,65.07,65.1,114869.0,65.13,65.21,65.07,65.1,114869.0
2015-10-06 12:15:00,65.09,65.11,64.86,65.0,109328.0,65.09,65.11,64.86,65.0,109328.0
2015-10-06 12:20:00,65.0,65.06,64.9,64.95,33835.0,65.0,65.06,64.9,64.95,33835.0
2015-10-06 12:25:00,64.93,64.95,64.75,64.78,30143.0,64.93,64.95,64.75,64.78,30143.0
2015-10-06 12:30:00,64.77,64.86,64.68,64.82,67571.0,64.77,64.86,64.68,64.82,67571.0
2015-10-06 12:35:00,64.82,64.82,64.62,64.71,69201.0,64.82,64.82,64.62,64.71,69201.0
2015-10-06 12:40:00,64.69,64.75,64.56,64.74,69215.0,64.69,64.75,64.56,64.74,69215.0
2015-10-06 12:45:00,64.72,64.74,64.6,64.64,34184.0,64.72,64.74,64.6,64.64,34184.0
2015-10-06 12:50:00,64.64,64.65,64.58,64.58,37136.0,64.64,64.65,64.58,64.58,37136.0
2015-10-06 12:55:00,64.58,64.6,64.53,64.57,63297.0,64.58,64.6,64.53,64.57,63297.0
2015-10-06 13:00:00,64.57,64.72,64.54,64.64,67621.0,64.57,64.72,64.54,64.64,67621.0
2015-10-06 13:05:00,64.63,64.66,64.62,64.65,40323.0,64.63,64.66,64.62,64.65,40323.0
2015-10-06 13:10:00,64.65,64.83,64.62,64.8,70264.0,64.65,64.83,64.62,64.8,70264.0
2015-10-06 13:15:00,64.82,64.83,64.72,64.72,22471.0,64.82,64.83,64.72,64.72,22471.0
2015-10-06 13:20:00,64.72,64.83,64.72,64.81,20999.0,64.72,64.83,64.72,64.81,20999.0
2015-10-06 13:25:00,64.81,64.97,64.79,64.86,20666.0,64.81,64.97,64.79,64.86,20666.0
2015-10-06 13:30:00,64.89,64.98,64.76,64.92,107846.0,64.89,64.98,64.76,64.92,107846.0
2015-10-06 13:35:00,64.92,65.01,64.92,64.95,22486.0,64.92,65.01,64.92,64.95,22486.0
2015-10-06 13:40:00,64.95,64.95,64.77,64.9,40587.0,64.95,64.95,64.77,64.9,40587.0
2015-10-06 13:45:00,64.88,64.9,64.78,64.83,55347.0,64.88,64.9,64.78,64.83,55347.0
2015-10-06 13:50:00,64.81,64.85,64.7,64.82,28737.0,64.81,64.85,64.7,64.82,28737.0
2015-10-06 13:55:00,64.82,64.9,64.81,64.89,47075.0,64.82,64.9,64.81,64.89,47075.0
2015-10-06 14:00:00,64.89,64.94,64.82,64.85,97471.0,64.89,64.94,64.82,64.85,97471.0
2015-10-06 14:05:00,64.85,65.02,64.82,64.87,101990.0,64.85,65.02,64.82,64.87,101990.0
2015-10-06 14:10:00,64.87,65.12,64.85,65.12,43512.0,64.87,65.12,64.85,65.12,43512.0
2015-10-06 14:15:00,65.12,65.21,65.07,65.19,30691.0,65.12,65.21,65.07,65.19,30691.0
2015-10-06 14:20:00,65.2,65.25,65.17,65.17,27424.0,65.2,65.25,65.17,65.17,27424.0
2015-10-06 14:25:00,65.17,65.21,64.99,65.21,38433.0,65.17,65.21,64.99,65.21,38433.0
2015-10-06 14:30:00,65.21,65.27,65.17,65.24,49412.0,65.21,65.27,65.17,65.24,49412.0
2015-10-06 14:35:00,65.25,65.35,65.25,65.35,26197.0,65.25,65.35,65.25,65.35,26197.0
2015-10-06 14:40:00,65.35,65.39,65.3,65.34,72623.0,65.35,65.39,65.3,65.34,72623.0
2015-10-06 14:45:00,65.35,65.55,65.3,65.45,107098.0,65.35,65.55,65.3,65.45,107098.0
2015-10-06 14:50:00,65.44,65.54,65.36,65.37,36614.0,65.44,65.54,65.36,65.37,36614.0
2015-10-06 14:55:00,65.37,65.38,65.17,65.23,24951.0,65.37,65.38,65.17,65.23,24951.0
2015-10-06 15:00:00,65.23,65.3,65.17,65.27,22781.0,65.23,65.3,65.17,65.27,22781.0
2015-10-06 15:05:00,65.27,65.29,65.2,65.26,23643.0,65.27,65.29,65.2,65.26,23643.0
2015-10-06 15:10:00,65.25,65.28,65.15,65.22,21971.0,65.25,65.28,65.15,65.22,21971.0
2015-10-06 15:15:00,65.22,65.28,65.2,65.24,25992.0,65.22,65.28,65.2,65.24,25992.0
2015-10-06 15:20:00,65.23,65.27,65.16,65.23,52259.0,65.23,65.27,65.16,65.23,52259.0
2015-10-06 15:25:00,65.23,65.29,65.18,65.28,26621.0,65.23,65.29,65.18,65.28,26621.0
2015-10-06 15:30:00,65.28,65.35,65.24,65.25,43862.0,65.28,65.35,65.24,65.25,43862.0
2015-10-06 15:35:00,65.25,65.33,65.23,65.29,66501.0,65.25,65.33,65.23,65.29,66501.0
2015-10-06 15:40:00,65.28,65.28,65.17,65.18,45219.0,65.28,65.28,65.17,65.18,45219.0
2015-10-06 15:45:00,65.17,65.25,65.17,65.21,47120.0,65.17,65.25,65.17,65.21,47120.0
2015-10-06 15:50:00,65.2,65.27,65.14,65.27,120875.0,65.2,65.27,65.14,65.27,120875.0
2015-10-06 15:55:00,65.27,65.28,65.08,65.2,305758.0,65.27,65.28,65.08,65.2,305758.0
2015-10-07 09:30:00,65.33,65.54,64.98,65.04,51588.0,65.33,65.54,64.98,65.04,51588.0
2015-10-07 09:35:00,65.05,65.05,64.33,64.58,76658.0,65.05,65.05,64.33,64.58,76658.0
2015-10-07 09:40:00,64.58,64.71,64.05,64.05,46957.0,64.58,64.71,64.05,64.05,46957.0
2015-10-07 09:45:00,64.05,64.17,64.04,64.08,301079.0,64.05,64.17,64.04,64.08,301079.0
2015-10-07 09:50:00,64.1,64.13,63.78,63.78,419656.0,64.1,64.13,63.78,63.78,419656.0
2015-10-07 09:55:00,63.78,63.81,63.41,63.46,105123.0,63.78,63.81,63.41,63.46,105123.0
2015-10-07 10:00:00,63.43,63.6,63.43,63.44,233931.0,63.43,63.6,63.43,63.44,233931.0
2015-10-07 10:05:00,63.46,63.5,63.2,63.3,280994.0,63.46,63.5,63.2,63.3,280994.0
2015-10-07 10:10:00,63.3,63.77,63.2,63.5,206180.0,63.3,63.77,63.2,63.5,206180.0
2015-10-07 10:15:00,63.49,63.5,63.21,63.21,148480.0,63.49,63.5,63.21,63.21,148480.0
2015-10-07 10:20:00,63.21,63.21,62.86,62.9,123795.0,63.21,63.21,62.86,62.9,123795.0
2015-10-07 10:25:00,62.9,63.0,62.84,62.88,163519.0,62.9,63.0,62.84,62.88,163519.0
2015-10-07 10:30:00,62.87,63.0,62.85,62.89,96724.0,62.87,63.0,62.85,62.89,96724.0
2015-10-07 10:35:00,62.87,62.87,62.49,62.51,173552.0,62.87,62.87,62.49,62.51,173552.0
2015-10-07 10:40:00,62.49,62.73,62.39,62.68,225348.0,62.49,62.73,62.39,62.68,225348.0
2015-10-07 10:45:00,62.68,62.71,62.1,62.1,178841.0,62.68,62.71,62.1,62.1,178841.0
2015-10-07 10:50:00,62.1,62.2,61.82,62.11,278047.0,62.1,62.2,61.82,62.11,278047.0
2015-10-07 10:55:00,62.13,62.57,62.13,62.54,144066.0,62.13,62.57,62.13,62.54,144066.0
2015-10-07 11:00:00,62.54,62.96,62.52,62.94,86942.0,62.54,62.96,62.52,62.94,86942.0
2015-10-07 11:05:00,62.95,63.0,62.82,62.96,88389.0,62.95,63.0,62.82,62.96,88389.0
2015-10-07 11:10:00,62.95,63.04,62.9,63.0,198523.0,62.95,63.04,62.9,63.0,198523.0
2015-10-07 11:15:00,62.99,63.07,62.84,62.84,103055.0,62.99,63.07,62.84,62.84,103055.0
2015-10-07 11:20:00,62.83,62.91,62.7,62.9,70519.0,62.83,62.91,62.7,62.9,70519.0
2015-10-07 11:25:00,62.9,63.05,62.82,62.9,39974.0,62.9,63.05,62.82,62.9,39974.0
2015-10-07 11:30:00,62.9,63.04,62.85,62.9,62537.0,62.9,63.04,62.85,62.9,62537.0
2015-10-07 11:35:00,62.9,63.27,62.9,63.27,102932.0,62.9,63.27,62.9,63.27,102932.0
2015-10-07 11:40:00,63.24,63.26,63.09,63.16,60346.0,63.24,63.26,63.09,63.16,60346.0
2015-10-07 11:45:00,63.16,63.44,63.16,63.25,55391.0,63.16,63.44,63.16,63.25,55391.0
2015-10-07 11:50:00,63.25,63.42,63.25,63.34,78898.0,63.25,63.42,63.25,63.34,78898.0
2015-10-07 11:55:00,63.34,63.38,63.25,63.26,44353.0,63.34,63.38,63.25,63.26,44353.0
2015-10-07 12:00:00,63.25,63.28,63.09,63.13,143412.0,63.25,63.28,63.09,63.13,143412.0
2015-10-07 12:05:00,63.13,63.4,63.1,63.39,104066.0,63.13,63.4,63.1,63.39,104066.0
2015-10-07 12:10:00,63.4,63.42,63.3,63.34,38443.0,63.4,63.42,63.3,63.34,38443.0
2015-10-07 12:15:00,63.35,63.83,63.35,63.82,73159.0,63.35,63.83,63.35,63.82,73159.0
2015-10-07 12:20:00,63.82,63.89,63.77,63.82,325688.0,63.82,63.89,63.77,63.82,325688.0
2015-10-07 12:25:00,63.82,64.06,63.81,64.06,172427.0,63.82,64.06,63.81,64.06,172427.0
2015-10-07 12:30:00,64.05,64.24,64.02,64.05,70413.0,64.05,64.24,64.02,64.05,70413.0
2015-10-07 12:35:00,64.04,64.09,63.84,63.86,104234.0,64.04,64.09,63.84,63.86,104234.0
2015-10-07 12:40:00,63.86,63.86,63.66,63.84,75103.0,63.86,63.86,63.66,63.84,75103.0
2015-10-07 12:45:00,63.84,63.88,63.72,63.78,42270.0,63.84,63.88,63.72,63.78,42270.0
2015-10-07 12:50:00,63.8,63.85,63.67,63.71,49064.0,63.8,63.85,63.67,63.71,49064.0
2015-10-07 12:55:00,63.71,63.8,63.66,63.75,34196.0,63.71,63.8,63.66,63.75,34196.0
2015-10-07 13:00:00,63.76,63.92,63.75,63.83,28152.0,63.76,63.92,63.75,63.83,28152.0
2015-10-07 13:05:00,63.85,63.94,63.79,63.83,37467.0,63.85,63.94,63.79,63.83,37467.0
2015-10-07 13:10:00,63.84,63.9,63.8,63.86,49302.0,63.84,63.9,63.8,63.86,49302.0
2015-10-07 13:15:00,63.87,63.89,63.65,63.65,42566.0,63.87,63.89,63.65,63.65,42566.0
2015-10-07 13:20:00,63.63,63.72,63.56,63.58,61758.0,63.63,63.72,63.56,63.58,61758.0
2015-10-07 13:25:00,63.58,63.62,63.41,63.44,57888.0,63.58,63.62,63.41,63.44,57888.0
2015-10-07 13:30:00,63.45,63.63,63.45,63.58,46989.0,63.45,63.63,63.45,63.58,46989.0
2015-10-07 13:35:00,63.58,63.62,63.52,63.59,29000.0,63.58,63.62,63.52,63.59,29000.0
2015-10-07 13:40:00,63.58,63.63,63.48,63.59,35468.0,63.58,63.63,63.48,63.59,35468.0
2015-10-07 13:45:00,63.59,63.62,63.52,63.53,31300.0,63.59,63.62,63.52,63.53,31300.0
2015-10-07 13:50:00,63.53,63.55,63.37,63.44,72117.0,63.53,63.55,63.37,63.44,72117.0
2015-10-07 13:55:00,63.44,63.49,63.37,63.37,39806.0,63.44,63.49,63.37,63.37,39806.0
2015-10-07 14:00:00,63.37,63.6,63.3,63.53,70698.0,63.37,63.6,63.3,63.53,70698.0
2015-10-07 14:05:00,63.54,63.57,63.49,63.51,43445.0,63.54,63.57,63.49,63.51,43445.0
2015-10-07 14:10:00,63.5,63.5,63.25,63.26,28954.0,63.5,63.5,63.25,63.26,28954.0
2015-10-07 14:15:00,63.26,63.32,63.13,63.14,42156.0,63.26,63.32,63.13,63.14,42156.0
2015-10-07 14:20:00,63.14,63.14,63.02,63.09,71032.0,63.14,63.14,63.02,63.09,71032.0
2015-10-07 14:25:00,63.08,63.09,62.93,63.08,81263.0,63.08,63.09,62.93,63.08,81263.0
2015-10-07 14:30:00,63.07,63.14,62.99,63.01,38676.0,63.07,63.14,62.99,63.01,38676.0
2015-10-07 14:35:00,63.03,63.08,62.93,63.0,173896.0,63.03,63.08,62.93,63.0,173896.0
2015-10-07 14:40:00,63.0,63.2,62.99,63.16,39277.0,63.0,63.2,62.99,63.16,39277.0
2015-10-07 14:45:00,63.16,63.2,63.05,63.06,68958.0,63.16,63.2,63.05,63.06,68958.0
2015-10-07 14:50:00,63.07,63.09,62.93,62.98,105434.0,63.07,63.09,62.93,62.98,105434.0
2015-10-07 14:55:00,63.0,63.0,62.83,62.84,61640.0,63.0,63.0,62.83,62.84,61640.0
2015-10-07 15:00:00,62.84,63.05,62.79,62.99,65246.0,62.84,63.05,62.79,62.99,65246.0
2015-10-07 15:05:00,63.0,63.1,62.97,63.03,63858.0,63.0,63.1,62.97,63.03,63858.0
2015-10-07 15:10:00,63.03,63.13,62.99,63.0,57871.0,63.03,63.13,62.99,63.0,57871.0
2015-10-07 15:15:00,63.01,63.16,62.96,63.11,56286.0,63.01,63.16,62.96,63.11,56286.0
2015-10-07 15:20:00,63.1,63.11,62.91,62.93,86656.0,63.1,63.11,62.91,62.93,86656.0
2015-10-07 15:25:00,62.94,62.98,62.8,62.83,110008.0,62.94,62.98,62.8,62.83,110008.0
2015-10-07 15:30:00,62.84,62.94,62.75,62.76,107004.0,62.84,62.94,62.75,62.76,107004.0
2015-10-07 15:35:00,62.76,62.94,62.75,62.93,94493.0,62.76,62.94,62.75,62.93,94493.0
2015-10-07 15:40:00,62.91,63.05,62.89,62.99,90563.0,62.91,63.05,62.89,62.99,90563.0
2015-10-07 15:45:00,62.99,63.0,62.82,62.83,147575.0,62.99,63.0,62.82,62.83,147575.0
2015-10-07 15:50:00,62.83,62.94,62.83,62.92,187553.0,62.83,62.94,62.83,62.92,187553.0
2015-10-07 15:55:00,62.92,63.0,62.84,62.9,349375.0,62.92,63.0,62.84,62.9,349375.0
2015-10-08 09:30:00,62.62,62.84,62.42,62.52,63174.0,62.62,62.84,62.42,62.52,63174.0
2015-10-08 09:35:00,62.54,62.66,62.27,62.66,61043.0,62.54,62.66,62.27,62.66,61043.0
2015-10-08 09:40:00,62.6,62.68,62.4,62.57,70745.0,62.6,62.68,62.4,62.57,70745.0
2015-10-08 09:45:00,62.57,62.71,62.36,62.5,84552.0,62.57,62.71,62.36,62.5,84552.0
2015-10-08 09:50:00,62.49,62.54,62.3,62.4,129528.0,62.49,62.54,62.3,62.4,129528.0
2015-10-08 09:55:00,62.4,62.4,62.18,62.23,195337.0,62.4,62.4,62.18,62.23,195337.0
2015-10-08 10:00:00,62.26,62.41,62.17,62.32,167729.0,62.26,62.41,62.17,62.32,167729.0
2015-10-08 10:05:00,62.31,62.33,62.09,62.17,193781.0,62.31,62.33,62.09,62.17,193781.0
2015-10-08 10:10:00,62.17,62.29,62.0,62.11,92648.0,62.17,62.29,62.0,62.11,92648.0
2015-10-08 10:15:00,62.11,62.2,61.94,62.15,115995.0,62.11,62.2,61.94,62.15,115995.0
2015-10-08 10:20:00,62.18,62.29,62.09,62.22,47309.0,62.18,62.29,62.09,62.22,47309.0
2015-10-08 10:25:00,62.22,62.32,62.17,62.23,55125.0,62.22,62.32,62.17,62.23,55125.0
2015-10-08 10:30:00,62.24,62.31,62.17,62.2,53683.0,62.24,62.31,62.17,62.2,53683.0
2015-10-08 10:35:00,62.2,62.21,62.13,62.14,101631.0,62.2,62.21,62.13,62.14,101631.0
2015-10-08 10:40:00,62.15,62.21,61.99,62.02,48738.0,62.15,62.21,61.99,62.02,48738.0
2015-10-08 10:45:00,62.03,62.18,61.99,62.1,40543.0,62.03,62.18,61.99,62.1,40543.0
2015-10-08 10:50:00,62.12,62.15,61.84,61.86,62884.0,62.12,62.15,61.84,61.86,62884.0
2015-10-08 10:55:00,61.86,61.91,61.83,61.9,40909.0,61.86,61.91,61.83,61.9,40909.0
2015-10-08 11:00:00,61.89,61.97,61.73,61.75,51293.0,61.89,61.97,61.73,61.75,51293.0
2015-10-08 11:05:00,61.77,61.77,61.67,61.7,33719.0,61.77,61.77,61.67,61.7,33719.0
2015-10-08 11:10:00,61.68,61.7,61.6,61.7,20863.0,61.68,61.7,61.6,61.7,20863.0
2015-10-08 11:15:00,61.7,61.71,61.61,61.63,42048.0,61.7,61.71,61.61,61.63,42048.0
2015-10-08 11:20:00,61.63,61.64,61.56,61.57,45643.0,61.63,61.64,61.56,61.57,45643.0
2015-10-08 11:25:00,61.58,61.61,61.45,61.45,77142.0,61.58,61.61,61.45,61.45,77142.0
2015-10-08 11:30:00,61.46,61.63,61.42,61.59,66532.0,61.46,61.63,61.42,61.59,66532.0
2015-10-08 11:35:00,61.6,61.63,61.52,61.6,31898.0,61.6,61.63,61.52,61.6,31898.0
2015-10-08 11:40:00,61.6,61.64,61.58,61.6,35101.0,61.6,61.64,61.58,61.6,35101.0
2015-10-08 11:45:00,61.61,61.62,61.49,61.5,32044.0,61.61,61.62,61.49,61.5,32044.0
2015-10-08 11:50:00,61.5,61.53,61.44,61.5,62330.0,61.5,61.53,61.44,61.5,62330.0
2015-10-08 11:55:00,61.49,61.52,61.45,61.49,87589.0,61.49,61.52,61.45,61.49,87589.0
2015-10-08 12:00:00,61.49,61.5,61.43,61.5,89093.0,61.49,61.5,61.43,61.5,89093.0
2015-10-08 12:05:00,61.5,61.61,61.48,61.58,107583.0,61.5,61.61,61.48,61.58,107583.0
2015-10-08 12:10:00,61.59,61.7,61.58,61.7,59969.0,61.59,61.7,61.58,61.7,59969.0
2015-10-08 12:15:00,61.7,61.88,61.7,61.85,37006.0,61.7,61.88,61.7,61.85,37006.0
2015-10-08 12:20:00,61.86,61.93,61.85,61.86,21236.0,61.86,61.93,61.85,61.86,21236.0
2015-10-08 12:25:00,61.85,61.85,61.7,61.75,16983.0,61.85,61.85,61.7,61.75,16983.0
2015-10-08 12:30:00,61.76,61.99,61.74,61.98,124240.0,61.76,61.99,61.74,61.98,124240.0
2015-10-08 12:35:00,61.98,62.0,61.8,61.86,56767.0,61.98,62.0,61.8,61.86,56767.0
2015-10-08 12:40:00,61.87,61.89,61.63,61.7,121770.0,61.87,61.89,61.63,61.7,121770.0
2015-10-08 12:45:00,61.69,61.7,61.53,61.57,194563.0,61.69,61.7,61.53,61.57,194563.0
2015-10-08 12:50:00,61.57,61.61,61.53,61.53,63271.0,61.57,61.61,61.53,61.53,63271.0
2015-10-08 12:55:00,61.54,61.58,61.42,61.58,61529.0,61.54,61.58,61.42,61.58,61529.0
2015-10-08 13:00:00,61.58,61.6,61.54,61.59,111740.0,61.58,61.6,61.54,61.59,111740.0
2015-10-08 13:05:00,61.59,61.6,61.47,61.47,79656.0,61.59,61.6,61.47,61.47,79656.0
2015-10-08 13:10:00,61.47,61.48,61.38,61.4,36845.0,61.47,61.48,61.38,61.4,36845.0
2015-10-08 13:15:00,61.39,61.39,61.27,61.28,40118.0,61.39,61.39,61.27,61.28,40118.0
2015-10-08 13:20:00,61.28,61.31,61.23,61.31,56975.0,61.28,61.31,61.23,61.31,56975.0
2015-10-08 13:25:00,61.32,61.38,61.23,61.28,46040.0,61.32,61.38,61.23,61.28,46040.0
2015-10-08 13:30:00,61.29,61.49,61.24,61.47,44251.0,61.29,61.49,61.24,61.47,44251.0
2015-10-08 13:35:00,61.47,61.52,61.47,61.5,16690.0,61.47,61.52,61.47,61.5,16690.0
2015-10-08 13:40:00,61.5,61.61,61.5,61.58,34409.0,61.5,61.61,61.5,61.58,34409.0
2015-10-08 13:45:00,61.59,61.7,61.41,61.69,114931.0,61.59,61.7,61.41,61.69,114931.0
2015-10-08 13:50:00,61.69,61.83,61.65,61.77,164010.0,61.69,61.83,61.65,61.77,164010.0
2015-10-08 13:55:00,61.77,61.78,61.66,61.68,31412.0,61.77,61.78,61.66,61.68,31412.0
2015-10-08 14:00:00,61.7,61.94,61.67,61.85,55274.0,61.7,61.94,61.67,61.85,55274.0
2015-10-08 14:05:00,61.85,61.85,61.54,61.7,55892.0,61.85,61.85,61.54,61.7,55892.0
2015-10-08 14:10:00,61.72,61.9,61.7,61.86,34289.0,61.72,61.9,61.7,61.86,34289.0
2015-10-08 14:15:00,61.87,61.87,61.79,61.84,28633.0,61.87,61.87,61.79,61.84,28633.0
2015-10-08 14:20:00,61.84,61.96,61.76,61.95,87357.0,61.84,61.96,61.76,61.95,87357.0
2015-10-08 14:25:00,61.95,62.0,61.95,61.96,75071.0,61.95,62.0,61.95,61.96,75071.0
2015-10-08 14:30:00,61.95,62.0,61.92,61.95,47199.0,61.95,62.0,61.92,61.95,47199.0
2015-10-08 14:35:00,61.94,62.05,61.92,61.99,34404.0,61.94,62.05,61.92,61.99,34404.0
2015-10-08 14:40:00,62.0,62.02,61.85,61.85,37533.0,62.0,62.02,61.85,61.85,37533.0
2015-10-08 14:45:00,61.87,61.89,61.84,61.88,47551.0,61.87,61.89,61.84,61.88,47551.0
2015-10-08 14:50:00,61.88,61.96,61.84,61.96,253085.0,61.88,61.96,61.84,61.96,253085.0
2015-10-08 14:55:00,61.97,62.08,61.8,62.05,129963.0,61.97,62.08,61.8,62.05,129963.0
2015-10-08 15:00:00,62.06,62.26,62.05,62.15,57807.0,62.06,62.26,62.05,62.15,57807.0
2015-10-08 15:05:00,62.15,62.22,62.13,62.19,78101.0,62.15,62.22,62.13,62.19,78101.0
2015-10-08 15:10:00,62.2,62.27,62.18,62.23,82655.0,62.2,62.27,62.18,62.23,82655.0
2015-10-08 15:15:00,62.23,62.32,62.22,62.24,87577.0,62.23,62.32,62.22,62.24,87577.0
2015-10-08 15:20:00,62.24,62.29,62.2,62.27,142622.0,62.24,62.29,62.2,62.27,142622.0
2015-10-08 15:25:00,62.28,62.39,62.27,62.36,64613.0,62.28,62.39,62.27,62.36,64613.0
2015-10-08 15:30:00,62.35,62.49,62.35,62.48,81782.0,62.35,62.49,62.35,62.48,81782.0
2015-10-08 15:35:00,62.48,62.51,62.34,62.36,79813.0,62.48,62.51,62.34,62.36,79813.0
2015-10-08 15:40:00,62.36,62.39,62.21,62.24,129983.0,62.36,62.39,62.21,62.24,129983.0
2015-10-08 15:45:00,62.23,62.25,62.14,62.15,130992.0,62.23,62.25,62.14,62.15,130992.0
2015-10-08 15:50:00,62.16,62.24,62.08,62.1,183396.0,62.16,62.24,62.08,62.1,183396.0
2015-10-08 15:55:00,62.09,62.1,62.01,62.08,338789.0,62.09,62.1,62.01,62.08,338789.0
2015-10-09 09:30:00,61.99,62.75,61.92,61.98,45427.0,61.99,62.75,61.92,61.98,45427.0
2015-10-09 09:35:00,61.96,62.33,61.91,62.3,29303.0,61.96,62.33,61.91,62.3,29303.0
2015-10-09 09:40:00,62.29,62.29,62.15,62.29,24950.0,62.29,62.29,62.15,62.29,24950.0
2015-10-09 09:45:00,62.32,62.43,62.29,62.41,22305.0,62.32,62.43,62.29,62.41,22305.0
2015-10-09 09:50:00,62.41,62.42,62.16,62.16,35359.0,62.41,62.42,62.16,62.16,35359.0
2015-10-09 09:55:00,62.12,62.15,62.05,62.07,30782.0,62.12,62.15,62.05,62.07,30782.0
2015-10-09 10:00:00,62.08,62.22,62.05,62.17,42613.0,62.08,62.22,62.05,62.17,42613.0
2015-10-09 10:05:00,62.17,62.29,62.16,62.22,21917.0,62.17,62.29,62.16,62.22,21917.0
2015-10-09 10:10:00,62.21,62.23,62.07,62.07,23340.0,62.21,62.23,62.07,62.07,23340.0
2015-10-09 10:15:00,62.06,62.08,61.97,62.05,28492.0,62.06,62.08,61.97,62.05,28492.0
2015-10-09 10:20:00,62.04,62.19,62.04,62.15,19200.0,62.04,62.19,62.04,62.15,19200.0
2015-10-09 10:25:00,62.12,62.17,62.09,62.13,18960.0,62.12,62.17,62.09,62.13,18960.0
2015-10-09 10:30:00,62.12,62.21,62.09,62.18,18357.0,62.12,62.21,62.09,62.18,18357.0
2015-10-09 10:35:00,62.17,62.39,62.16,62.37,26675.0,62.17,62.39,62.16,62.37,26675.0
2015-10-09 10:40:00,62.34,62.48,62.34,62.48,17033.0,62.34,62.48,62.34,62.48,17033.0
2015-10-09 10:45:00,62.48,62.59,62.47,62.55,32082.0,62.48,62.59,62.47,62.55,32082.0
2015-10-09 10:50:00,62.55,62.56,62.42,62.42,23703.0,62.55,62.56,62.42,62.42,23703.0
2015-10-09 10:55:00,62.44,62.58,62.42,62.51,16456.0,62.44,62.58,62.42,62.51,16456.0
2015-10-09 11:00:00,62.53,62.54,62.49,62.53,23808.0,62.53,62.54,62.49,62.53,23808.0
2015-10-09 11:05:00,62.52,62.59,62.51,62.54,21095.0,62.52,62.59,62.51,62.54,21095.0
2015-10-09 11:10:00,62.54,62.65,62.52,62.6,25545.0,62.54,62.65,62.52,62.6,25545.0
2015-10-09 11:15:00,62.6,62.67,62.58,62.65,25824.0,62.6,62.67,62.58,62.65,25824.0
2015-10-09 11:20:00,62.66,62.74,62.66,62.72,54175.0,62.66,62.74,62.66,62.72,54175.0
2015-10-09 11:25:00,62.72,62.86,62.64,62.86,38423.0,62.72,62.86,62.64,62.86,38423.0
2015-10-09 11:30:00,62.86,62.9,62.72,62.74,32740.0,62.86,62.9,62.72,62.74,32740.0
2015-10-09 11:35:00,62.72,62.77,62.69,62.76,13675.0,62.72,62.77,62.69,62.76,13675.0
2015-10-09 11:40:00,62.76,62.76,62.63,62.65,16535.0,62.76,62.76,62.63,62.65,16535.0
2015-10-09 11:45:00,62.62,62.68,62.62,62.67,9892.0,62.62,62.68,62.62,62.67,9892.0
2015-10-09 11:50:00,62.67,62.77,62.66,62.71,16615.0,62.67,62.77,62.66,62.71,16615.0
2015-10-09 11:55:00,62.72,62.73,62.65,62.65,26347.0,62.72,62.73,62.65,62.65,26347.0
2015-10-09 12:00:00,62.65,62.67,62.59,62.6,26554.0,62.65,62.67,62.59,62.6,26554.0
2015-10-09 12:05:00,62.59,62.6,62.55,62.56,68261.0,62.59,62.6,62.55,62.56,68261.0
2015-10-09 12:10:00,62.56,62.69,62.42,62.42,55844.0,62.56,62.69,62.42,62.42,55844.0
2015-10-09 12:15:00,62.43,62.44,62.38,62.39,17808.0,62.43,62.44,62.38,62.39,17808.0
2015-10-09 12:20:00,62.39,62.43,62.33,62.41,19696.0,62.39,62.43,62.33,62.41,19696.0
2015-10-09 12:25:00,62.41,62.52,62.41,62.52,20128.0,62.41,62.52,62.41,62.52,20128.0
2015-10-09 12:30:00,62.5,62.53,62.47,62.47,13266.0,62.5,62.53,62.47,62.47,13266.0
2015-10-09 12:35:00,62.46,62.49,62.45,62.47,9239.0,62.46,62.49,62.45,62.47,9239.0
2015-10-09 12:40:00,62.46,62.46,62.36,62.38,10302.0,62.46,62.46,62.36,62.38,10302.0
2015-10-09 12:45:00,62.36,62.37,62.32,62.37,58944.0,62.36,62.37,62.32,62.37,58944.0
2015-10-09 12:50:00,62.37,62.4,62.35,62.35,12328.0,62.37,62.4,62.35,62.35,12328.0
2015-10-09 12:55:00,62.33,62.36,62.27,62.27,13435.0,62.33,62.36,62.27,62.27,13435.0
2015-10-09 13:00:00,62.27,62.28,62.25,62.28,7445.0,62.27,62.28,62.25,62.28,7445.0
2015-10-09 13:05:00,62.28,62.35,62.27,62.33,15300.0,62.28,62.35,62.27,62.33,15300.0
2015-10-09 13:10:00,62.3,62.33,62.27,62.29,15864.0,62.3,62.33,62.27,62.29,15864.0
2015-10-09 13:15:00,62.3,62.37,62.3,62.37,9956.0,62.3,62.37,62.3,62.37,9956.0
2015-10-09 13:20:00,62.37,62.4,62.34,62.39,10241.0,62.37,62.4,62.34,62.39,10241.0
2015-10-09 13:25:00,62.39,62.48,62.37,62.44,13807.0,62.39,62.48,62.37,62.44,13807.0
2015-10-09 13:30:00,62.44,62.51,62.44,62.49,15674.0,62.44,62.51,62.44,62.49,15674.0
2015-10-09 13:35:00,62.48,62.52,62.43,62.49,53712.0,62.48,62.52,62.43,62.49,53712.0
2015-10-09 13:40:00,62.48,62.51,62.43,62.51,15438.0,62.48,62.51,62.43,62.51,15438.0
2015-10-09 13:45:00,62.51,62.52,62.45,62.45,10307.0,62.51,62.52,62.45,62.45,10307.0
2015-10-09 13:50:00,62.46,62.47,62.42,62.44,13507.0,62.46,62.47,62.42,62.44,13507.0
2015-10-09 13:55:00,62.43,62.52,62.41,62.5,18126.0,62.43,62.52,62.41,62.5,18126.0
2015-10-09 14:00:00,62.51,62.53,62.49,62.51,21567.0,62.51,62.53,62.49,62.51,21567.0
2015-10-09 14:05:00,62.51,62.58,62.5,62.55,16642.0,62.51,62.58,62.5,62.55,16642.0
2015-10-09 14:10:00,62.55,62.66,62.54,62.65,40567.0,62.55,62.66,62.54,62.65,40567.0
2015-10-09 14:15:00,62.65,62.69,62.62,62.65,49923.0,62.65,62.69,62.62,62.65,49923.0
2015-10-09 14:20:00,62.66,62.85,62.65,62.84,75477.0,62.66,62.85,62.65,62.84,75477.0
2015-10-09 14:25:00,62.84,63.07,62.8,63.05,111576.0,62.84,63.07,62.8,63.05,111576.0
2015-10-09 14:30:00,63.05,63.1,62.87,62.88,41889.0,63.05,63.1,62.87,62.88,41889.0
2015-10-09 14:35:00,62.85,63.12,62.85,63.12,78549.0,62.85,63.12,62.85,63.12,78549.0
2015-10-09 14:40:00,63.11,63.2,63.07,63.12,44308.0,63.11,63.2,63.07,63.12,44308.0
2015-10-09 14:45:00,63.13,63.24,63.11,63.19,40668.0,63.13,63.24,63.11,63.19,40668.0
2015-10-09 14:50:00,63.19,63.28,63.19,63.23,31622.0,63.19,63.28,63.19,63.23,31622.0
2015-10-09 14:55:00,63.22,63.23,63.13,63.21,30546.0,63.22,63.23,63.13,63.21,30546.0
2015-10-09 15:00:00,63.22,63.23,63.12,63.14,39362.0,63.22,63.23,63.12,63.14,39362.0
2015-10-09 15:05:00,63.14,63.25,63.13,63.24,38932.0,63.14,63.25,63.13,63.24,38932.0
2015-10-09 15:10:00,63.24,63.26,63.07,63.09,61092.0,63.24,63.26,63.07,63.09,61092.0
2015-10-09 15:15:00,63.09,63.13,63.07,63.11,35654.0,63.09,63.13,63.07,63.11,35654.0
2015-10-09 15:20:00,63.11,63.17,63.09,63.15,41854.0,63.11,63.17,63.09,63.15,41854.0
2015-10-09 15:25:00,63.15,63.15,63.08,63.12,42047.0,63.15,63.15,63.08,63.12,42047.0
2015-10-09 15:30:00,63.12,63.25,63.12,63.22,87719.0,63.12,63.25,63.12,63.22,87719.0
2015-10-09 15:35:00,63.22,63.24,63.19,63.21,43073.0,63.22,63.24,63.19,63.21,43073.0
2015-10-09 15:40:00,63.22,63.29,63.17,63.29,62286.0,63.22,63.29,63.17,63.29,62286.0
2015-10-09 15:45:00,63.27,63.35,63.25,63.27,77926.0,63.27,63.35,63.25,63.27,77926.0
2015-10-09 15:50:00,63.37,63.43,63.28,63.34,160519.0,63.37,63.43,63.28,63.34,160519.0
2015-10-09 15:55:00,63.33,63.38,63.29,63.36,234026.0,63.33,63.38,63.29,63.36,234026.0
2015-10-12 09:30:00,63.28,63.28,63.01,63.07,35102.0,63.28,63.28,63.01,63.07,35102.0
2015-10-12 09:35:00,63.04,63.22,63.04,63.19,8100.0,63.04,63.22,63.04,63.19,8100.0
2015-10-12 09:40:00,63.23,63.24,62.84,62.87,39801.0,63.23,63.24,62.84,62.87,39801.0
2015-10-12 09:45:00,62.87,63.03,62.65,62.71,96461.0,62.87,63.03,62.65,62.71,96461.0
2015-10-12 09:50:00,62.68,62.76,62.48,62.65,49618.0,62.68,62.76,62.48,62.65,49618.0
2015-10-12 09:55:00,62.64,62.73,62.61,62.71,82782.0,62.64,62.73,62.61,62.71,82782.0
2015-10-12 10:00:00,62.68,62.78,62.58,62.69,46106.0,62.68,62.78,62.58,62.69,46106.0
2015-10-12 10:05:00,62.69,62.76,62.64,62.72,25389.0,62.69,62.76,62.64,62.72,25389.0
2015-10-12 10:10:00,62.73,63.0,62.72,63.0,8237.0,62.73,63.0,62.72,63.0,8237.0
2015-10-12 10:15:00,62.99,63.02,62.8,62.92,9650.0,62.99,63.02,62.8,62.92,9650.0
2015-10-12 10:20:00,62.91,63.05,62.91,63.03,8100.0,62.91,63.05,62.91,63.03,8100.0
2015-10-12 10:25:00,63.0,63.14,62.98,63.13,8839.0,63.0,63.14,62.98,63.13,8839.0
2015-10-12 10:30:00,63.15,63.16,62.96,62.99,32728.0,63.15,63.16,62.96,62.99,32728.0
2015-10-12 10:35:00,63.01,63.02,62.96,62.99,11020.0,63.01,63.02,62.96,62.99,11020.0
2015-10-12 10:40:00,63.01,63.02,62.95,63.01,16200.0,63.01,63.02,62.95,63.01,16200.0
2015-10-12 10:45:00,63.01,63.01,62.92,62.97,19313.0,63.01,63.01,62.92,62.97,19313.0
2015-10-12 10:50:00,63.0,63.02,62.84,62.84,11280.0,63.0,63.02,62.84,62.84,11280.0
2015-10-12 10:55:00,62.84,62.91,62.82,62.85,9600.0,62.84,62.91,62.82,62.85,9600.0
2015-10-12 11:00:00,62.84,62.98,62.84,62.96,6320.0,62.84,62.98,62.84,62.96,6320.0
2015-10-12 11:05:00,62.95,63.03,62.95,63.0,12960.0,62.95,63.03,62.95,63.0,12960.0
2015-10-12 11:10:00,63.0,63.02,62.94,63.01,9480.0,63.0,63.02,62.94,63.01,9480.0
2015-10-12 11:15:00,63.0,63.02,62.95,62.95,5562.0,63.0,63.02,62.95,62.95,5562.0
2015-10-12 11:20:00,62.95,63.08,62.95,63.04,11590.0,62.95,63.08,62.95,63.04,11590.0
2015-10-12 11:25:00,63.05,63.08,62.98,63.0,13085.0,63.05,63.08,62.98,63.0,13085.0
2015-10-12 11:30:00,62.99,63.01,62.93,62.95,7505.0,62.99,63.01,62.93,62.95,7505.0
2015-10-12 11:35:00,62.93,63.0,62.91,62.95,8897.0,62.93,63.0,62.91,62.95,8897.0
2015-10-12 11:40:00,62.95,63.07,62.92,63.0,11900.0,62.95,63.07,62.92,63.0,11900.0
2015-10-12 11:45:00,63.0,63.09,63.0,63.09,6284.0,63.0,63.09,63.0,63.09,6284.0
2015-10-12 11:50:00,63.08,63.12,63.04,63.12,10338.0,63.08,63.12,63.04,63.12,10338.0
2015-10-12 11:55:00,63.12,63.16,63.11,63.15,7301.0,63.12,63.16,63.11,63.15,7301.0
2015-10-12 12:00:00,63.15,63.21,63.12,63.18,11187.0,63.15,63.21,63.12,63.18,11187.0
2015-10-12 12:05:00,63.18,63.25,63.16,63.25,5900.0,63.18,63.25,63.16,63.25,5900.0
2015-10-12 12:10:00,63.24,63.24,63.19,63.21,5900.0,63.24,63.24,63.19,63.21,5900.0
2015-10-12 12:15:00,63.2,63.21,63.08,63.1,29425.0,63.2,63.21,63.08,63.1,29425.0
2015-10-12 12:20:00,63.1,63.11,63.04,63.09,50720.0,63.1,63.11,63.04,63.09,50720.0
2015-10-12 12:25:00,63.09,63.14,63.09,63.11,7470.0,63.09,63.14,63.09,63.11,7470.0
2015-10-12 12:30:00,63.13,63.13,63.08,63.11,5432.0,63.13,63.13,63.08,63.11,5432.0
2015-10-12 12:35:00,63.09,63.12,63.08,63.09,5100.0,63.09,63.12,63.08,63.09,5100.0
2015-10-12 12:40:00,63.09,63.11,63.06,63.1,6749.0,63.09,63.11,63.06,63.1,6749.0
2015-10-12 12:45:00,63.11,63.12,63.08,63.09,6995.0,63.11,63.12,63.08,63.09,6995.0
2015-10-12 12:50:00,63.09,63.13,63.04,63.04,18469.0,63.09,63.13,63.04,63.04,18469.0
2015-10-12 12:55:00,63.05,63.1,63.05,63.09,7200.0,63.05,63.1,63.05,63.09,7200.0
2015-10-12 13:00:00,63.1,63.1,63.05,63.05,3447.0,63.1,63.1,63.05,63.05,3447.0
2015-10-12 13:05:00,63.05,63.08,63.02,63.08,12700.0,63.05,63.08,63.02,63.08,12700.0
2015-10-12 13:10:00,63.08,63.11,63.06,63.11,7800.0,63.08,63.11,63.06,63.11,7800.0
2015-10-12 13:15:00,63.09,63.13,63.08,63.11,7400.0,63.09,63.13,63.08,63.11,7400.0
2015-10-12 13:20:00,63.11,63.16,63.11,63.15,3224.0,63.11,63.16,63.11,63.15,3224.0
2015-10-12 13:25:00,63.16,63.16,63.11,63.11,5404.0,63.16,63.16,63.11,63.11,5404.0
2015-10-12 13:30:00,63.11,63.13,63.08,63.1,10491.0,63.11,63.13,63.08,63.1,10491.0
2015-10-12 13:35:00,63.09,63.12,63.05,63.09,10769.0,63.09,63.12,63.05,63.09,10769.0
2015-10-12 13:40:00,63.09,63.15,63.09,63.14,8100.0,63.09,63.15,63.09,63.14,8100.0
2015-10-12 13:45:00,63.13,63.17,63.12,63.17,6818.0,63.13,63.17,63.12,63.17,6818.0
2015-10-12 13:50:00,63.17,63.21,63.14,63.15,10691.0,63.17,63.21,63.14,63.15,10691.0
2015-10-12 13:55:00,63.14,63.19,63.14,63.18,6818.0,63.14,63.19,63.14,63.18,6818.0
2015-10-12 14:00:00,63.18,63.22,63.15,63.18,12195.0,63.18,63.22,63.15,63.18,12195.0
2015-10-12 14:05:00,63.17,63.19,63.14,63.15,9626.0,63.17,63.19,63.14,63.15,9626.0
2015-10-12 14:10:00,63.17,63.17,63.15,63.15,5831.0,63.17,63.17,63.15,63.15,5831.0
2015-10-12 14:15:00,63.15,63.16,63.1,63.11,19687.0,63.15,63.16,63.1,63.11,19687.0
2015-10-12 14:20:00,63.11,63.15,63.11,63.13,9536.0,63.11,63.15,63.11,63.13,9536.0
2015-10-12 14:25:00,63.14,63.16,63.12,63.14,12041.0,63.14,63.16,63.12,63.14,12041.0
2015-10-12 14:30:00,63.14,63.15,63.12,63.12,16875.0,63.14,63.15,63.12,63.12,16875.0
2015-10-12 14:35:00,63.11,63.14,63.09,63.13,12216.0,63.11,63.14,63.09,63.13,12216.0
2015-10-12 14:40:00,63.13,63.13,63.09,63.1,12092.0,63.13,63.13,63.09,63.1,12092.0
2015-10-12 14:45:00,63.08,63.09,63.02,63.05,23069.0,63.08,63.09,63.02,63.05,23069.0
2015-10-12 14:50:00,63.05,63.11,63.05,63.1,15106.0,63.05,63.11,63.05,63.1,15106.0
2015-10-12 14:55:00,63.1,63.12,63.04,63.08,11348.0,63.1,63.12,63.04,63.08,11348.0
2015-10-12 15:00:00,63.08,63.13,63.08,63.1,15213.0,63.08,63.13,63.08,63.1,15213.0
2015-10-12 15:05:00,63.1,63.19,63.1,63.18,10776.0,63.1,63.19,63.1,63.18,10776.0
2015-10-12 15:10:00,63.18,63.2,63.14,63.15,13072.0,63.18,63.2,63.14,63.15,13072.0
2015-10-12 15:15:00,63.15,63.16,63.1,63.12,22424.0,63.15,63.16,63.1,63.12,22424.0
2015-10-12 15:20:00,63.12,63.16,63.1,63.15,12207.0,63.12,63.16,63.1,63.15,12207.0
2015-10-12 15:25:00,63.15,63.15,63.09,63.1,20579.0,63.15,63.15,63.09,63.1,20579.0
2015-10-12 15:30:00,63.1,63.16,63.1,63.14,50399.0,63.1,63.16,63.1,63.14,50399.0
2015-10-12 15:35:00,63.13,63.15,63.11,63.13,30124.0,63.13,63.15,63.11,63.13,30124.0
2015-10-12 15:40:00,63.13,63.14,63.11,63.11,18837.0,63.13,63.14,63.11,63.11,18837.0
2015-10-12 15:45:00,63.13,63.15,63.11,63.13,48059.0,63.13,63.15,63.11,63.13,48059.0
2015-10-12 15:50:00,63.13,63.13,63.04,63.05,90448.0,63.13,63.13,63.04,63.05,90448.0
2015-10-12 15:55:00,63.05,63.06,62.99,63.05,156787.0,63.05,63.06,62.99,63.05,156787.0
2015-10-13 09:30:00,63.01,63.25,62.79,63.16,45524.0,63.01,63.25,62.79,63.16,45524.0
2015-10-13 09:35:00,63.16,63.58,63.13,63.46,123161.0,63.16,63.58,63.13,63.46,123161.0
2015-10-13 09:40:00,63.45,63.55,63.3,63.54,32884.0,63.45,63.55,63.3,63.54,32884.0
2015-10-13 09:45:00,63.58,63.64,63.5,63.55,41741.0,63.58,63.64,63.5,63.55,41741.0
2015-10-13 09:50:00,63.54,63.55,63.43,63.43,33693.0,63.54,63.55,63.43,63.43,33693.0
2015-10-13 09:55:00,63.44,63.53,63.42,63.52,29084.0,63.44,63.53,63.42,63.52,29084.0
2015-10-13 10:00:00,63.52,63.52,63.45,63.47,32492.0,63.52,63.52,63.45,63.47,32492.0
2015-10-13 10:05:00,63.48,63.48,63.32,63.34,34322.0,63.48,63.48,63.32,63.34,34322.0
2015-10-13 10:10:00,63.35,63.47,63.33,63.44,37674.0,63.35,63.47,63.33,63.44,37674.0
2015-10-13 10:15:00,63.44,63.45,63.36,63.45,19479.0,63.44,63.45,63.36,63.45,19479.0
2015-10-13 10:20:00,63.46,63.55,63.45,63.54,21870.0,63.46,63.55,63.45,63.54,21870.0
2015-10-13 10:25:00,63.55,63.6,63.52,63.52,18163.0,63.55,63.6,63.52,63.52,18163.0
2015-10-13 10:30:00,63.52,63.58,63.48,63.56,23165.0,63.52,63.58,63.48,63.56,23165.0
2015-10-13 10:35:00,63.58,63.67,63.57,63.63,32792.0,63.58,63.67,63.57,63.63,32792.0
2015-10-13 10:40:00,63.64,63.74,63.62,63.71,21958.0,63.64,63.74,63.62,63.71,21958.0
2015-10-13 10:45:00,63.71,63.79,63.7,63.7,24109.0,63.71,63.79,63.7,63.7,24109.0
2015-10-13 10:50:00,63.69,63.76,63.68,63.73,20441.0,63.69,63.76,63.68,63.73,20441.0
2015-10-13 10:55:00,63.73,63.82,63.73,63.81,33401.0,63.73,63.82,63.73,63.81,33401.0
2015-10-13 11:00:00,63.81,63.86,63.77,63.78,36552.0,63.81,63.86,63.77,63.78,36552.0
2015-10-13 11:05:00,63.77,63.97,63.77,63.93,31857.0,63.77,63.97,63.77,63.93,31857.0
2015-10-13 11:10:00,63.93,63.99,63.88,63.96,23029.0,63.93,63.99,63.88,63.96,23029.0
2015-10-13 11:15:00,63.97,64.03,63.93,64.02,44316.0,63.97,64.03,63.93,64.02,44316.0
2015-10-13 11:20:00,64.02,64.06,63.98,64.0,125096.0,64.02,64.06,63.98,64.0,125096.0
2015-10-13 11:25:00,64.0,64.05,63.99,64.0,22049.0,64.0,64.05,63.99,64.0,22049.0
2015-10-13 11:30:00,64.0,64.02,63.89,63.92,31121.0,64.0,64.02,63.89,63.92,31121.0
2015-10-13 11:35:00,63.91,63.98,63.88,63.98,23985.0,63.91,63.98,63.88,63.98,23985.0
2015-10-13 11:40:00,63.97,64.06,63.9,64.06,37040.0,63.97,64.06,63.9,64.06,37040.0
2015-10-13 11:45:00,64.06,64.07,63.94,64.01,20090.0,64.06,64.07,63.94,64.01,20090.0
2015-10-13 11:50:00,64.01,64.01,63.96,63.97,33053.0,64.01,64.01,63.96,63.97,33053.0
2015-10-13 11:55:00,63.97,63.98,63.95,63.97,10930.0,63.97,63.98,63.95,63.97,10930.0
2015-10-13 12:00:00,63.97,64.01,63.97,63.99,14600.0,63.97,64.01,63.97,63.99,14600.0
2015-10-13 12:05:00,63.99,64.02,63.98,64.02,14846.0,63.99,64.02,63.98,64.02,14846.0
2015-10-13 12:10:00,64.0,64.01,63.97,64.0,15832.0,64.0,64.01,63.97,64.0,15832.0
2015-10-13 12:15:00,63.99,64.01,63.99,64.0,21854.0,63.99,64.01,63.99,64.0,21854.0
2015-10-13 12:20:00,64.0,64.01,63.99,64.0,15417.0,64.0,64.01,63.99,64.0,15417.0
2015-10-13 12:25:00,64.0,64.02,63.99,64.0,22605.0,64.0,64.02,63.99,64.0,22605.0
2015-10-13 12:30:00,64.0,64.02,63.99,64.0,19642.0,64.0,64.02,63.99,64.0,19642.0
2015-10-13 12:35:00,64.01,64.02,63.99,64.0,25518.0,64.01,64.02,63.99,64.0,25518.0
2015-10-13 12:40:00,64.0,64.03,63.99,64.0,28753.0,64.0,64.03,63.99,64.0,28753.0
2015-10-13 12:45:00,64.0,64.01,63.87,63.89,47028.0,64.0,64.01,63.87,63.89,47028.0
2015-10-13 12:50:00,63.89,63.91,63.83,63.85,12056.0,63.89,63.91,63.83,63.85,12056.0
2015-10-13 12:55:00,63.84,63.86,63.76,63.8,120666.0,63.84,63.86,63.76,63.8,120666.0
2015-10-13 13:00:00,63.78,63.81,63.67,63.68,34364.0,63.78,63.81,63.67,63.68,34364.0
2015-10-13 13:05:00,63.66,63.69,63.55,63.59,20158.0,63.66,63.69,63.55,63.59,20158.0
2015-10-13 13:10:00,63.57,63.59,63.5,63.55,56937.0,63.57,63.59,63.5,63.55,56937.0
2015-10-13 13:15:00,63.55,63.69,63.55,63.59,18148.0,63.55,63.69,63.55,63.59,18148.0
2015-10-13 13:20:00,63.58,63.58,63.5,63.5,10945.0,63.58,63.58,63.5,63.5,10945.0
2015-10-13 13:25:00,63.49,63.53,63.47,63.53,12562.0,63.49,63.53,63.47,63.53,12562.0
2015-10-13 13:30:00,63.53,63.55,63.44,63.54,23048.0,63.53,63.55,63.44,63.54,23048.0
2015-10-13 13:35:00,63.52,63.52,63.36,63.44,23711.0,63.52,63.52,63.36,63.44,23711.0
2015-10-13 13:40:00,63.43,63.43,63.36,63.36,10616.0,63.43,63.43,63.36,63.36,10616.0
2015-10-13 13:45:00,63.36,63.41,63.36,63.39,9895.0,63.36,63.41,63.36,63.39,9895.0
2015-10-13 13:50:00,63.39,63.43,63.38,63.42,15256.0,63.39,63.43,63.38,63.42,15256.0
2015-10-13 13:55:00,63.42,63.7,63.42,63.58,92600.0,63.42,63.7,63.42,63.58,92600.0
2015-10-13 14:00:00,63.58,63.58,63.48,63.58,16701.0,63.58,63.58,63.48,63.58,16701.0
2015-10-13 14:05:00,63.58,63.58,63.47,63.48,15208.0,63.58,63.58,63.47,63.48,15208.0
2015-10-13 14:10:00,63.48,63.51,63.47,63.49,10747.0,63.48,63.51,63.47,63.49,10747.0
2015-10-13 14:15:00,63.49,63.52,63.47,63.49,18033.0,63.49,63.52,63.47,63.49,18033.0
2015-10-13 14:20:00,63.49,63.51,63.36,63.36,26654.0,63.49,63.51,63.36,63.36,26654.0
2015-10-13 14:25:00,63.36,63.37,63.29,63.32,18167.0,63.36,63.37,63.29,63.32,18167.0
2015-10-13 14:30:00,63.33,63.43,63.33,63.43,25837.0,63.33,63.43,63.33,63.43,25837.0
2015-10-13 14:35:00,63.43,63.43,63.38,63.41,15929.0,63.43,63.43,63.38,63.41,15929.0
2015-10-13 14:40:00,63.41,63.43,63.37,63.39,16493.0,63.41,63.43,63.37,63.39,16493.0
2015-10-13 14:45:00,63.4,63.57,63.39,63.57,25899.0,63.4,63.57,63.39,63.57,25899.0
2015-10-13 14:50:00,63.56,63.56,63.49,63.51,14610.0,63.56,63.56,63.49,63.51,14610.0
2015-10-13 14:55:00,63.51,63.58,63.51,63.55,20274.0,63.51,63.58,63.51,63.55,20274.0
2015-10-13 15:00:00,63.55,63.58,63.5,63.54,20645.0,63.55,63.58,63.5,63.54,20645.0
2015-10-13 15:05:00,63.53,63.54,63.49,63.53,16767.0,63.53,63.54,63.49,63.53,16767.0
2015-10-13 15:10:00,63.54,63.56,63.48,63.51,28034.0,63.54,63.56,63.48,63.51,28034.0
2015-10-13 15:15:00,63.5,63.5,63.43,63.5,23606.0,63.5,63.5,63.43,63.5,23606.0
2015-10-13 15:20:00,63.49,63.5,63.41,63.43,29236.0,63.49,63.5,63.41,63.43,29236.0
2015-10-13 15:25:00,63.43,63.45,63.39,63.42,46177.0,63.43,63.45,63.39,63.42,46177.0
2015-10-13 15:30:00,63.42,63.56,63.42,63.42,37513.0,63.42,63.56,63.42,63.42,37513.0
2015-10-13 15:35:00,63.42,63.43,63.39,63.4,31224.0,63.42,63.43,63.39,63.4,31224.0
2015-10-13 15:40:00,63.39,63.43,63.39,63.4,49934.0,63.39,63.43,63.39,63.4,49934.0
2015-10-13 15:45:00,63.41,63.45,63.39,63.44,69256.0,63.41,63.45,63.39,63.44,69256.0
2015-10-13 15:50:00,63.43,63.43,63.39,63.41,110834.0,63.43,63.43,63.39,63.41,110834.0
2015-10-13 15:55:00,63.41,63.51,63.39,63.47,153187.0,63.41,63.51,63.39,63.47,153187.0
2015-10-14 09:30:00,63.76,63.93,63.43,63.56,34735.0,63.76,63.93,63.43,63.56,34735.0
2015-10-14 09:35:00,63.54,63.86,63.54,63.86,15609.0,63.54,63.86,63.54,63.86,15609.0
2015-10-14 09:40:00,63.87,64.14,63.85,64.04,40855.0,63.87,64.14,63.85,64.04,40855.0
2015-10-14 09:45:00,64.08,64.19,63.96,64.02,20674.0,64.08,64.19,63.96,64.02,20674.0
2015-10-14 09:50:00,63.99,64.1,63.96,64.08,28556.0,63.99,64.1,63.96,64.08,28556.0
2015-10-14 09:55:00,64.08,64.14,63.98,63.98,24391.0,64.08,64.14,63.98,63.98,24391.0
2015-10-14 10:00:00,64.0,64.01,63.8,63.88,18442.0,64.0,64.01,63.8,63.88,18442.0
2015-10-14 10:05:00,63.86,63.89,63.73,63.78,19791.0,63.86,63.89,63.73,63.78,19791.0
2015-10-14 10:10:00,63.78,63.81,63.74,63.77,19517.0,63.78,63.81,63.74,63.77,19517.0
2015-10-14 10:15:00,63.77,63.79,63.73,63.74,34839.0,63.77,63.79,63.73,63.74,34839.0
2015-10-14 10:20:00,63.74,63.74,63.67,63.7,21291.0,63.74,63.74,63.67,63.7,21291.0
2015-10-14 10:25:00,63.7,63.7,63.63,63.64,19147.0,63.7,63.7,63.63,63.64,19147.0
2015-10-14 10:30:00,63.63,63.76,63.53,63.76,22254.0,63.63,63.76,63.53,63.76,22254.0
2015-10-14 10:35:00,63.76,63.81,63.57,63.61,33843.0,63.76,63.81,63.57,63.61,33843.0
2015-10-14 10:40:00,63.61,63.62,63.19,63.21,86962.0,63.61,63.62,63.19,63.21,86962.0
2015-10-14 10:45:00,63.2,63.21,62.47,62.47,181290.0,63.2,63.21,62.47,62.47,181290.0
2015-10-14 10:50:00,62.47,62.6,62.2,62.21,98081.0,62.47,62.6,62.2,62.21,98081.0
2015-10-14 10:55:00,62.21,62.21,61.76,61.84,159395.0,62.21,62.21,61.76,61.84,159395.0
2015-10-14 11:00:00,61.84,61.99,61.56,61.61,112588.0,61.84,61.99,61.56,61.61,112588.0
2015-10-14 11:05:00,61.61,61.61,61.16,61.31,116634.0,61.61,61.61,61.16,61.31,116634.0
2015-10-14 11:10:00,61.33,61.5,61.3,61.4,97805.0,61.33,61.5,61.3,61.4,97805.0
2015-10-14 11:15:00,61.38,61.42,61.11,61.15,76932.0,61.38,61.42,61.11,61.15,76932.0
2015-10-14 11:20:00,61.11,61.51,60.95,61.34,78871.0,61.11,61.51,60.95,61.34,78871.0
2015-10-14 11:25:00,61.34,61.43,61.19,61.2,72507.0,61.34,61.43,61.19,61.2,72507.0
2015-10-14 11:30:00,61.19,61.24,60.78,60.98,237013.0,61.19,61.24,60.78,60.98,237013.0
2015-10-14 11:35:00,60.96,61.17,60.94,61.11,70820.0,60.96,61.17,60.94,61.11,70820.0
2015-10-14 11:40:00,61.13,61.32,61.06,61.1,76719.0,61.13,61.32,61.06,61.1,76719.0
2015-10-14 11:45:00,61.11,61.12,60.89,60.96,40910.0,61.11,61.12,60.89,60.96,40910.0
2015-10-14 11:50:00,60.97,60.98,60.72,60.73,143282.0,60.97,60.98,60.72,60.73,143282.0
2015-10-14 11:55:00,60.73,60.79,60.53,60.58,108507.0,60.73,60.79,60.53,60.58,108507.0
2015-10-14 12:00:00,60.58,60.61,60.4,60.43,111495.0,60.58,60.61,60.4,60.43,111495.0
2015-10-14 12:05:00,60.42,60.53,60.31,60.39,70277.0,60.42,60.53,60.31,60.39,70277.0
2015-10-14 12:10:00,60.41,60.67,60.4,60.5,58274.0,60.41,60.67,60.4,60.5,58274.0
2015-10-14 12:15:00,60.49,60.74,60.38,60.72,85798.0,60.49,60.74,60.38,60.72,85798.0
2015-10-14 12:20:00,60.71,60.85,60.54,60.65,106795.0,60.71,60.85,60.54,60.65,106795.0
2015-10-14 12:25:00,60.67,60.69,60.61,60.64,16668.0,60.67,60.69,60.61,60.64,16668.0
2015-10-14 12:30:00,60.61,60.83,60.52,60.82,31419.0,60.61,60.83,60.52,60.82,31419.0
2015-10-14 12:35:00,60.84,61.0,60.82,60.9,83179.0,60.84,61.0,60.82,60.9,83179.0
2015-10-14 12:40:00,60.91,61.14,60.86,61.14,26458.0,60.91,61.14,60.86,61.14,26458.0
2015-10-14 12:45:00,61.15,61.47,61.13,61.42,77175.0,61.15,61.47,61.13,61.42,77175.0
2015-10-14 12:50:00,61.43,61.75,61.43,61.67,170966.0,61.43,61.75,61.43,61.67,170966.0
2015-10-14 12:55:00,61.63,61.75,61.6,61.69,63254.0,61.63,61.75,61.6,61.69,63254.0
2015-10-14 13:00:00,61.67,61.7,61.47,61.47,74875.0,61.67,61.7,61.47,61.47,74875.0
2015-10-14 13:05:00,61.47,61.55,61.46,61.51,35390.0,61.47,61.55,61.46,61.51,35390.0
2015-10-14 13:10:00,61.51,61.63,61.5,61.63,23929.0,61.51,61.63,61.5,61.63,23929.0
2015-10-14 13:15:00,61.64,61.67,61.55,61.61,26535.0,61.64,61.67,61.55,61.61,26535.0
2015-10-14 13:20:00,61.6,61.6,61.5,61.53,103260.0,61.6,61.6,61.5,61.53,103260.0
2015-10-14 13:25:00,61.52,61.53,61.42,61.42,24383.0,61.52,61.53,61.42,61.42,24383.0
2015-10-14 13:30:00,61.42,61.58,61.39,61.58,96788.0,61.42,61.58,61.39,61.58,96788.0
2015-10-14 13:35:00,61.56,61.66,61.5,61.64,25073.0,61.56,61.66,61.5,61.64,25073.0
2015-10-14 13:40:00,61.64,61.64,61.54,61.61,93802.0,61.64,61.64,61.54,61.61,93802.0
2015-10-14 13:45:00,61.6,61.62,61.56,61.59,15652.0,61.6,61.62,61.56,61.59,15652.0
2015-10-14 13:50:00,61.59,61.63,61.47,61.55,21752.0,61.59,61.63,61.47,61.55,21752.0
2015-10-14 13:55:00,61.54,61.58,61.51,61.54,33267.0,61.54,61.58,61.51,61.54,33267.0
2015-10-14 14:00:00,61.54,61.74,61.52,61.64,49947.0,61.54,61.74,61.52,61.64,49947.0
2015-10-14 14:05:00,61.62,61.65,61.4,61.42,63445.0,61.62,61.65,61.4,61.42,63445.0
2015-10-14 14:10:00,61.42,61.5,61.38,61.5,69190.0,61.42,61.5,61.38,61.5,69190.0
2015-10-14 14:15:00,61.5,61.52,61.39,61.41,271300.0,61.5,61.52,61.39,61.41,271300.0
2015-10-14 14:20:00,61.38,61.5,61.38,61.43,25310.0,61.38,61.5,61.38,61.43,25310.0
2015-10-14 14:25:00,61.45,61.45,61.24,61.26,41192.0,61.45,61.45,61.24,61.26,41192.0
2015-10-14 14:30:00,61.25,61.4,61.23,61.29,68056.0,61.25,61.4,61.23,61.29,68056.0
2015-10-14 14:35:00,61.3,61.5,61.29,61.47,182770.0,61.3,61.5,61.29,61.47,182770.0
2015-10-14 14:40:00,61.46,61.46,61.34,61.34,20371.0,61.46,61.46,61.34,61.34,20371.0
2015-10-14 14:45:00,61.35,61.35,61.28,61.32,38707.0,61.35,61.35,61.28,61.32,38707.0
2015-10-14 14:50:00,61.32,61.43,61.29,61.36,62047.0,61.32,61.43,61.29,61.36,62047.0
2015-10-14 14:55:00,61.35,61.4,61.24,61.26,138076.0,61.35,61.4,61.24,61.26,138076.0
2015-10-14 15:00:00,61.26,61.39,61.25,61.39,32838.0,61.26,61.39,61.25,61.39,32838.0
2015-10-14 15:05:00,61.38,61.48,61.36,61.43,41490.0,61.38,61.48,61.36,61.43,41490.0
2015-10-14 15:10:00,61.42,61.5,61.39,61.41,130959.0,61.42,61.5,61.39,61.41,130959.0
2015-10-14 15:15:00,61.42,61.44,61.25,61.26,91644.0,61.42,61.44,61.25,61.26,91644.0
2015-10-14 15:20:00,61.26,61.36,61.24,61.33,120041.0,61.26,61.36,61.24,61.33,120041.0
2015-10-14 15:25:00,61.32,61.37,61.24,61.35,155073.0,61.32,61.37,61.24,61.35,155073.0
2015-10-14 15:30:00,61.34,61.43,61.33,61.36,97942.0,61.34,61.43,61.33,61.36,97942.0
2015-10-14 15:35:00,61.36,61.38,61.29,61.35,95892.0,61.36,61.38,61.29,61.35,95892.0
2015-10-14 15:40:00,61.34,61.38,61.27,61.34,118499.0,61.34,61.38,61.27,61.34,118499.0
2015-10-14 15:45:00,61.33,61.42,61.31,61.39,187096.0,61.33,61.42,61.31,61.39,187096.0
2015-10-14 15:50:00,61.38,61.39,61.24,61.28,159710.0,61.38,61.39,61.24,61.28,159710.0
2015-10-14 15:55:00,61.27,61.42,61.26,61.38,202788.0,61.27,61.42,61.26,61.38,202788.0
2015-10-15 09:30:00,61.79,61.79,61.28,61.41,76860.0,61.79,61.79,61.28,61.41,76860.0
2015-10-15 09:35:00,61.42,61.68,61.32,61.56,39057.0,61.42,61.68,61.32,61.56,39057.0
2015-10-15 09:40:00,61.57,61.82,61.41,61.55,98499.0,61.57,61.82,61.41,61.55,98499.0
2015-10-15 09:45:00,61.56,61.6,61.35,61.38,53627.0,61.56,61.6,61.35,61.38,53627.0
2015-10-15 09:50:00,61.4,61.46,61.3,61.38,31825.0,61.4,61.46,61.3,61.38,31825.0
2015-10-15 09:55:00,61.38,61.38,61.03,61.14,37534.0,61.38,61.38,61.03,61.14,37534.0
2015-10-15 10:00:00,61.14,61.3,61.04,61.09,99250.0,61.14,61.3,61.04,61.09,99250.0
2015-10-15 10:05:00,61.09,61.3,61.09,61.3,21246.0,61.09,61.3,61.09,61.3,21246.0
2015-10-15 10:10:00,61.29,61.5,61.28,61.5,33067.0,61.29,61.5,61.28,61.5,33067.0
2015-10-15 10:15:00,61.5,61.54,61.35,61.51,19900.0,61.5,61.54,61.35,61.51,19900.0
2015-10-15 10:20:00,61.53,61.53,61.42,61.45,7800.0,61.53,61.53,61.42,61.45,7800.0
2015-10-15 10:25:00,61.45,61.52,61.22,61.24,34931.0,61.45,61.52,61.22,61.24,34931.0
2015-10-15 10:30:00,61.24,61.34,61.2,61.34,19300.0,61.24,61.34,61.2,61.34,19300.0
2015-10-15 10:35:00,61.3,61.38,61.24,61.38,66922.0,61.3,61.38,61.24,61.38,66922.0
2015-10-15 10:40:00,61.36,61.65,61.36,61.58,30278.0,61.36,61.65,61.36,61.58,30278.0
2015-10-15 10:45:00,61.57,61.62,61.52,61.6,34150.0,61.57,61.62,61.52,61.6,34150.0
2015-10-15 10:50:00,61.61,61.63,61.49,61.51,54350.0,61.61,61.63,61.49,61.51,54350.0
2015-10-15 10:55:00,61.54,61.68,61.51,61.6,18882.0,61.54,61.68,61.51,61.6,18882.0
2015-10-15 11:00:00,61.59,61.8,61.56,61.76,23815.0,61.59,61.8,61.56,61.76,23815.0
2015-10-15 11:05:00,61.74,61.81,61.71,61.81,22911.0,61.74,61.81,61.71,61.81,22911.0
2015-10-15 11:10:00,61.78,61.82,61.72,61.73,52250.0,61.78,61.82,61.72,61.73,52250.0
2015-10-15 11:15:00,61.73,61.79,61.73,61.75,17235.0,61.73,61.79,61.73,61.75,17235.0
2015-10-15 11:20:00,61.76,61.88,61.75,61.83,51097.0,61.76,61.88,61.75,61.83,51097.0
2015-10-15 11:25:00,61.84,61.85,61.79,61.83,69428.0,61.84,61.85,61.79,61.83,69428.0
2015-10-15 11:30:00,61.83,61.84,61.78,61.79,22848.0,61.83,61.84,61.78,61.79,22848.0
2015-10-15 11:35:00,61.78,61.86,61.76,61.79,24745.0,61.78,61.86,61.76,61.79,24745.0
2015-10-15 11:40:00,61.79,61.83,61.74,61.79,13700.0,61.79,61.83,61.74,61.79,13700.0
2015-10-15 11:45:00,61.78,61.8,61.73,61.74,14784.0,61.78,61.8,61.73,61.74,14784.0
2015-10-15 11:50:00,61.73,61.73,61.61,61.63,16803.0,61.73,61.73,61.61,61.63,16803.0
2015-10-15 11:55:00,61.61,61.61,61.5,61.53,10952.0,61.61,61.61,61.5,61.53,10952.0
2015-10-15 12:00:00,61.53,61.7,61.52,61.67,22239.0,61.53,61.7,61.52,61.67,22239.0
2015-10-15 12:05:00,61.67,61.69,61.58,61.62,14982.0,61.67,61.69,61.58,61.62,14982.0
2015-10-15 12:10:00,61.62,61.66,61.59,61.6,11801.0,61.62,61.66,61.59,61.6,11801.0
2015-10-15 12:15:00,61.6,61.7,61.6,61.7,13800.0,61.6,61.7,61.6,61.7,13800.0
2015-10-15 12:20:00,61.72,61.76,61.68,61.75,7906.0,61.72,61.76,61.68,61.75,7906.0
2015-10-15 12:25:00,61.75,61.78,61.69,61.71,17760.0,61.75,61.78,61.69,61.71,17760.0
2015-10-15 12:30:00,61.71,61.75,61.61,61.62,15104.0,61.71,61.75,61.61,61.62,15104.0
2015-10-15 12:35:00,61.63,61.98,61.58,61.9,80817.0,61.63,61.98,61.58,61.9,80817.0
2015-10-15 12:40:00,61.91,61.94,61.84,61.94,32675.0,61.91,61.94,61.84,61.94,32675.0
2015-10-15 12:45:00,61.95,62.01,61.88,61.91,113610.0,61.95,62.01,61.88,61.91,113610.0
2015-10-15 12:50:00,61.92,62.05,61.86,61.94,52491.0,61.92,62.05,61.86,61.94,52491.0
2015-10-15 12:55:00,61.94,62.01,61.9,61.98,31855.0,61.94,62.01,61.9,61.98,31855.0
2015-10-15 13:00:00,61.99,62.01,61.93,61.98,78677.0,61.99,62.01,61.93,61.98,78677.0
2015-10-15 13:05:00,61.97,62.04,61.86,61.92,21965.0,61.97,62.04,61.86,61.92,21965.0
2015-10-15 13:10:00,61.91,62.05,61.91,61.97,29518.0,61.91,62.05,61.91,61.97,29518.0
2015-10-15 13:15:00,61.99,62.04,61.94,61.95,14191.0,61.99,62.04,61.94,61.95,14191.0
2015-10-15 13:20:00,61.94,62.01,61.9,62.01,15710.0,61.94,62.01,61.9,62.01,15710.0
2015-10-15 13:25:00,62.0,62.09,62.0,62.08,19215.0,62.0,62.09,62.0,62.08,19215.0
2015-10-15 13:30:00,62.06,62.07,61.99,62.04,12520.0,62.06,62.07,61.99,62.04,12520.0
2015-10-15 13:35:00,62.04,62.1,62.01,62.1,15447.0,62.04,62.1,62.01,62.1,15447.0
2015-10-15 13:40:00,62.09,62.09,61.96,62.01,12631.0,62.09,62.09,61.96,62.01,12631.0
2015-10-15 13:45:00,62.02,62.02,61.94,61.94,12886.0,62.02,62.02,61.94,61.94,12886.0
2015-10-15 13:50:00,61.96,62.02,61.93,61.93,17616.0,61.96,62.02,61.93,61.93,17616.0
2015-10-15 13:55:00,61.96,62.06,61.94,62.03,17514.0,61.96,62.06,61.94,62.03,17514.0
2015-10-15 14:00:00,62.01,62.11,62.01,62.11,14831.0,62.01,62.11,62.01,62.11,14831.0
2015-10-15 14:05:00,62.12,62.14,62.07,62.14,19063.0,62.12,62.14,62.07,62.14,19063.0
2015-10-15 14:10:00,62.14,62.37,62.11,62.27,42788.0,62.14,62.37,62.11,62.27,42788.0
2015-10-15 14:15:00,62.25,62.38,62.18,62.24,32659.0,62.25,62.38,62.18,62.24,32659.0
2015-10-15 14:20:00,62.29,62.32,62.19,62.21,26482.0,62.29,62.32,62.19,62.21,26482.0
2015-10-15 14:25:00,62.21,62.24,62.17,62.22,19550.0,62.21,62.24,62.17,62.22,19550.0
2015-10-15 14:30:00,62.21,62.3,62.2,62.29,16355.0,62.21,62.3,62.2,62.29,16355.0
2015-10-15 14:35:00,62.27,62.33,62.23,62.29,35856.0,62.27,62.33,62.23,62.29,35856.0
2015-10-15 14:40:00,62.3,62.43,62.27,62.39,26191.0,62.3,62.43,62.27,62.39,26191.0
2015-10-15 14:45:00,62.38,62.43,62.3,62.36,25946.0,62.38,62.43,62.3,62.36,25946.0
2015-10-15 14:50:00,62.36,62.41,62.31,62.36,38970.0,62.36,62.41,62.31,62.36,38970.0
2015-10-15 14:55:00,62.35,62.53,62.33,62.49,39727.0,62.35,62.53,62.33,62.49,39727.0
2015-10-15 15:00:00,62.49,62.61,62.46,62.61,74473.0,62.49,62.61,62.46,62.61,74473.0
2015-10-15 15:05:00,62.59,62.59,62.51,62.54,62977.0,62.59,62.59,62.51,62.54,62977.0
2015-10-15 15:10:00,62.53,62.62,62.5,62.59,39164.0,62.53,62.62,62.5,62.59,39164.0
2015-10-15 15:15:00,62.59,62.75,62.56,62.7,39907.0,62.59,62.75,62.56,62.7,39907.0
2015-10-15 15:20:00,62.72,62.84,62.72,62.81,109032.0,62.72,62.84,62.72,62.81,109032.0
2015-10-15 15:25:00,62.81,62.9,62.74,62.84,114291.0,62.81,62.9,62.74,62.84,114291.0
2015-10-15 15:30:00,62.83,62.84,62.74,62.77,42700.0,62.83,62.84,62.74,62.77,42700.0
2015-10-15 15:35:00,62.76,62.8,62.71,62.75,29094.0,62.76,62.8,62.71,62.75,29094.0
2015-10-15 15:40:00,62.74,62.79,62.69,62.76,52031.0,62.74,62.79,62.69,62.76,52031.0
2015-10-15 15:45:00,62.75,62.82,62.73,62.74,72402.0,62.75,62.82,62.73,62.74,72402.0
2015-10-15 15:50:00,62.73,62.84,62.72,62.79,101720.0,62.73,62.84,62.72,62.79,101720.0
2015-10-15 15:55:00,62.79,62.84,62.77,62.8,127119.0,62.79,62.84,62.77,62.8,127119.0
2015-10-16 09:30:00,62.91,63.15,62.71,63.08,109535.0,62.91,63.15,62.71,63.08,109535.0
2015-10-16 09:35:00,63.08,63.15,63.0,63.07,15177.0,63.08,63.15,63.0,63.07,15177.0
2015-10-16 09:40:00,63.1,63.12,63.03,63.05,22672.0,63.1,63.12,63.03,63.05,22672.0
2015-10-16 09:45:00,63.05,63.32,63.05,63.32,21880.0,63.05,63.32,63.05,63.32,21880.0
2015-10-16 09:50:00,63.31,63.31,63.2,63.26,28589.0,63.31,63.31,63.2,63.26,28589.0
2015-10-16 09:55:00,63.28,63.5,63.24,63.42,101360.0,63.28,63.5,63.24,63.42,101360.0
2015-10-16 10:00:00,63.4,63.59,63.33,63.57,47795.0,63.4,63.59,63.33,63.57,47795.0
2015-10-16 10:05:00,63.55,63.57,63.32,63.52,23104.0,63.55,63.57,63.32,63.52,23104.0
2015-10-16 10:10:00,63.53,63.55,63.47,63.49,12228.0,63.53,63.55,63.47,63.49,12228.0
2015-10-16 10:15:00,63.5,63.56,63.38,63.4,28216.0,63.5,63.56,63.38,63.4,28216.0
2015-10-16 10:20:00,63.4,63.47,63.4,63.46,18414.0,63.4,63.47,63.4,63.46,18414.0
2015-10-16 10:25:00,63.47,63.6,63.45,63.58,25225.0,63.47,63.6,63.45,63.58,25225.0
2015-10-16 10:30:00,63.59,63.61,63.45,63.49,16880.0,63.59,63.61,63.45,63.49,16880.0
2015-10-16 10:35:00,63.48,63.59,63.48,63.55,10300.0,63.48,63.59,63.48,63.55,10300.0
2015-10-16 10:40:00,63.52,63.56,63.45,63.45,14746.0,63.52,63.56,63.45,63.45,14746.0
2015-10-16 10:45:00,63.44,63.49,63.42,63.43,15995.0,63.44,63.49,63.42,63.43,15995.0
2015-10-16 10:50:00,63.42,63.51,63.37,63.51,9500.0,63.42,63.51,63.37,63.51,9500.0
2015-10-16 10:55:00,63.51,63.54,63.42,63.46,39515.0,63.51,63.54,63.42,63.46,39515.0
2015-10-16 11:00:00,63.47,63.54,63.47,63.5,6939.0,63.47,63.54,63.47,63.5,6939.0
2015-10-16 11:05:00,63.5,63.63,63.5,63.63,15468.0,63.5,63.63,63.5,63.63,15468.0
2015-10-16 11:10:00,63.6,63.64,63.53,63.56,11012.0,63.6,63.64,63.53,63.56,11012.0
2015-10-16 11:15:00,63.56,63.73,63.55,63.73,25911.0,63.56,63.73,63.55,63.73,25911.0
2015-10-16 11:20:00,63.72,63.73,63.62,63.65,17625.0,63.72,63.73,63.62,63.65,17625.0
2015-10-16 11:25:00,63.64,63.7,63.6,63.6,22645.0,63.64,63.7,63.6,63.6,22645.0
2015-10-16 11:30:00,63.6,63.67,63.6,63.65,14897.0,63.6,63.67,63.6,63.65,14897.0
2015-10-16 11:35:00,63.65,63.65,63.49,63.56,22812.0,63.65,63.65,63.49,63.56,22812.0
2015-10-16 11:40:00,63.54,63.66,63.54,63.63,15762.0,63.54,63.66,63.54,63.63,15762.0
2015-10-16 11:45:00,63.62,63.7,63.6,63.67,9986.0,63.62,63.7,63.6,63.67,9986.0
2015-10-16 11:50:00,63.68,63.71,63.67,63.69,22801.0,63.68,63.71,63.67,63.69,22801.0
2015-10-16 11:55:00,63.69,63.73,63.67,63.69,14164.0,63.69,63.73,63.67,63.69,14164.0
2015-10-16 12:00:00,63.69,63.71,63.66,63.68,41424.0,63.69,63.71,63.66,63.68,41424.0
2015-10-16 12:05:00,63.68,63.68,63.64,63.64,40039.0,63.68,63.68,63.64,63.64,40039.0
2015-10-16 12:10:00,63.64,63.66,63.5,63.55,32073.0,63.64,63.66,63.5,63.55,32073.0
2015-10-16 12:15:00,63.54,63.54,63.47,63.51,15126.0,63.54,63.54,63.47,63.51,15126.0
2015-10-16 12:20:00,63.51,63.56,63.5,63.56,11680.0,63.51,63.56,63.5,63.56,11680.0
2015-10-16 12:25:00,63.57,63.6,63.54,63.58,14299.0,63.57,63.6,63.54,63.58,14299.0
2015-10-16 12:30:00,63.58,63.62,63.55,63.58,32290.0,63.58,63.62,63.55,63.58,32290.0
2015-10-16 12:35:00,63.57,63.61,63.57,63.6,14313.0,63.57,63.61,63.57,63.6,14313.0
2015-10-16 12:40:00,63.57,63.6,63.57,63.58,16395.0,63.57,63.6,63.57,63.58,16395.0
2015-10-16 12:45:00,63.59,63.63,63.58,63.61,25758.0,63.59,63.63,63.58,63.61,25758.0
2015-10-16 12:50:00,63.6,63.62,63.58,63.61,17932.0,63.6,63.62,63.58,63.61,17932.0
2015-10-16 12:55:00,63.61,63.64,63.59,63.61,13470.0,63.61,63.64,63.59,63.61,13470.0
2015-10-16 13:00:00,63.61,63.62,63.56,63.6,12054.0,63.61,63.62,63.56,63.6,12054.0
2015-10-16 13:05:00,63.59,63.6,63.51,63.54,17334.0,63.59,63.6,63.51,63.54,17334.0
2015-10-16 13:10:00,63.54,63.63,63.53,63.59,20305.0,63.54,63.63,63.53,63.59,20305.0
2015-10-16 13:15:00,63.59,63.62,63.58,63.62,15354.0,63.59,63.62,63.58,63.62,15354.0
2015-10-16 13:20:00,63.62,63.7,63.61,63.69,24637.0,63.62,63.7,63.61,63.69,24637.0
2015-10-16 13:25:00,63.69,63.74,63.69,63.7,31021.0,63.69,63.74,63.69,63.7,31021.0
2015-10-16 13:30:00,63.71,63.73,63.69,63.7,21655.0,63.71,63.73,63.69,63.7,21655.0
2015-10-16 13:35:00,63.7,63.75,63.68,63.69,17620.0,63.7,63.75,63.68,63.69,17620.0
2015-10-16 13:40:00,63.69,63.71,63.62,63.62,17569.0,63.69,63.71,63.62,63.62,17569.0
2015-10-16 13:45:00,63.62,63.64,63.5,63.53,11700.0,63.62,63.64,63.5,63.53,11700.0
2015-10-16 13:50:00,63.53,63.55,63.51,63.55,18162.0,63.53,63.55,63.51,63.55,18162.0
2015-10-16 13:55:00,63.53,63.53,63.46,63.47,22885.0,63.53,63.53,63.46,63.47,22885.0
2015-10-16 14:00:00,63.47,63.5,63.45,63.45,14083.0,63.47,63.5,63.45,63.45,14083.0
2015-10-16 14:05:00,63.45,63.45,63.41,63.43,22469.0,63.45,63.45,63.41,63.43,22469.0
2015-10-16 14:10:00,63.44,63.57,63.43,63.56,17295.0,63.44,63.57,63.43,63.56,17295.0
2015-10-16 14:15:00,63.55,63.62,63.54,63.56,12995.0,63.55,63.62,63.54,63.56,12995.0
2015-10-16 14:20:00,63.55,63.57,63.51,63.56,14572.0,63.55,63.57,63.51,63.56,14572.0
2015-10-16 14:25:00,63.54,63.65,63.54,63.59,13240.0,63.54,63.65,63.54,63.59,13240.0
2015-10-16 14:30:00,63.62,63.62,63.53,63.54,11368.0,63.62,63.62,63.53,63.54,11368.0
2015-10-16 14:35:00,63.54,63.67,63.54,63.65,38827.0,63.54,63.67,63.54,63.65,38827.0
2015-10-16 14:40:00,63.65,63.78,63.63,63.76,19835.0,63.65,63.78,63.63,63.76,19835.0
2015-10-16 14:45:00,63.76,63.77,63.59,63.59,22546.0,63.76,63.77,63.59,63.59,22546.0
2015-10-16 14:50:00,63.61,63.62,63.54,63.56,11696.0,63.61,63.62,63.54,63.56,11696.0
2015-10-16 14:55:00,63.54,63.55,63.5,63.5,11902.0,63.54,63.55,63.5,63.5,11902.0
2015-10-16 15:00:00,63.49,63.54,63.47,63.49,10584.0,63.49,63.54,63.47,63.49,10584.0
2015-10-16 15:05:00,63.49,63.5,63.42,63.45,10200.0,63.49,63.5,63.42,63.45,10200.0
2015-10-16 15:10:00,63.45,63.45,63.41,63.43,9969.0,63.45,63.45,63.41,63.43,9969.0
2015-10-16 15:15:00,63.43,63.47,63.41,63.46,21687.0,63.43,63.47,63.41,63.46,21687.0
2015-10-16 15:20:00,63.46,63.49,63.44,63.45,12209.0,63.46,63.49,63.44,63.45,12209.0
2015-10-16 15:25:00,63.45,63.46,63.4,63.42,23660.0,63.45,63.46,63.4,63.42,23660.0
2015-10-16 15:30:00,63.43,63.51,63.42,63.47,24444.0,63.43,63.51,63.42,63.47,24444.0
2015-10-16 15:35:00,63.47,63.5,63.46,63.46,22437.0,63.47,63.5,63.46,63.46,22437.0
2015-10-16 15:40:00,63.47,63.5,63.42,63.46,187505.0,63.47,63.5,63.42,63.46,187505.0
2015-10-16 15:45:00,63.46,63.46,63.36,63.42,79249.0,63.46,63.46,63.36,63.42,79249.0
2015-10-16 15:50:00,63.42,63.44,63.38,63.42,33840.0,63.42,63.44,63.38,63.42,33840.0
2015-10-16 15:55:00,63.42,63.51,63.41,63.46,85045.0,63.42,63.51,63.41,63.46,85045.0
2015-10-19 09:30:00,62.7,63.25,62.55,62.95,111734.0,62.7,63.25,62.55,62.95,111734.0
2015-10-19 09:35:00,62.93,63.5,62.84,63.46,150030.0,62.93,63.5,62.84,63.46,150030.0
2015-10-19 09:40:00,63.49,63.89,63.49,63.87,39521.0,63.49,63.89,63.49,63.87,39521.0
2015-10-19 09:45:00,63.87,63.99,63.63,63.83,67228.0,63.87,63.99,63.63,63.83,67228.0
2015-10-19 09:50:00,63.83,63.83,63.54,63.63,22733.0,63.83,63.83,63.54,63.63,22733.0
2015-10-19 09:55:00,63.62,63.87,63.62,63.87,23319.0,63.62,63.87,63.62,63.87,23319.0
2015-10-19 10:00:00,63.85,63.99,63.82,63.93,74288.0,63.85,63.99,63.82,63.93,74288.0
2015-10-19 10:05:00,63.95,64.17,63.87,64.15,63763.0,63.95,64.17,63.87,64.15,63763.0
2015-10-19 10:10:00,64.12,64.25,64.11,64.24,38583.0,64.12,64.25,64.11,64.24,38583.0
2015-10-19 10:15:00,64.25,64.59,64.23,64.35,70044.0,64.25,64.59,64.23,64.35,70044.0
2015-10-19 10:20:00,64.36,64.36,63.99,64.03,27109.0,64.36,64.36,63.99,64.03,27109.0
2015-10-19 10:25:00,63.98,64.06,63.96,64.01,22261.0,63.98,64.06,63.96,64.01,22261.0
2015-10-19 10:30:00,64.0,64.08,63.95,64.06,36371.0,64.0,64.08,63.95,64.06,36371.0
2015-10-19 10:35:00,64.06,64.07,64.0,64.02,12251.0,64.06,64.07,64.0,64.02,12251.0
2015-10-19 10:40:00,64.02,64.04,63.93,64.01,43771.0,64.02,64.04,63.93,64.01,43771.0
2015-10-19 10:45:00,64.02,64.08,63.99,64.0,192133.0,64.02,64.08,63.99,64.0,192133.0
2015-10-19 10:50:00,64.0,64.11,63.95,64.1,117504.0,64.0,64.11,63.95,64.1,117504.0
2015-10-19 10:55:00,64.06,64.68,64.06,64.4,171224.0,64.06,64.68,64.06,64.4,171224.0
2015-10-19 11:00:00,64.38,64.38,64.24,64.26,18510.0,64.38,64.38,64.24,64.26,18510.0
2015-10-19 11:05:00,64.26,64.28,64.13,64.15,14700.0,64.26,64.28,64.13,64.15,14700.0
2015-10-19 11:10:00,64.15,64.16,64.09,64.13,11610.0,64.15,64.16,64.09,64.13,11610.0
2015-10-19 11:15:00,64.13,64.18,64.1,64.12,19288.0,64.13,64.18,64.1,64.12,19288.0
2015-10-19 11:20:00,64.13,64.18,64.03,64.05,16599.0,64.13,64.18,64.03,64.05,16599.0
2015-10-19 11:25:00,64.07,64.07,63.97,64.0,14464.0,64.07,64.07,63.97,64.0,14464.0
2015-10-19 11:30:00,64.01,64.1,63.99,64.09,17044.0,64.01,64.1,63.99,64.09,17044.0
2015-10-19 11:35:00,64.11,64.27,64.09,64.26,13365.0,64.11,64.27,64.09,64.26,13365.0
2015-10-19 11:40:00,64.26,64.28,64.15,64.16,24222.0,64.26,64.28,64.15,64.16,24222.0
2015-10-19 11:45:00,64.15,64.18,64.08,64.11,9502.0,64.15,64.18,64.08,64.11,9502.0
2015-10-19 11:50:00,64.09,64.12,64.02,64.02,11272.0,64.09,64.12,64.02,64.02,11272.0
2015-10-19 11:55:00,64.02,64.06,63.97,64.01,17292.0,64.02,64.06,63.97,64.01,17292.0
2015-10-19 12:00:00,64.01,64.13,64.0,64.09,34807.0,64.01,64.13,64.0,64.09,34807.0
2015-10-19 12:05:00,64.1,64.14,64.08,64.13,20544.0,64.1,64.14,64.08,64.13,20544.0
2015-10-19 12:10:00,64.13,64.21,64.12,64.14,24079.0,64.13,64.21,64.12,64.14,24079.0
2015-10-19 12:15:00,64.14,64.18,64.09,64.09,27519.0,64.14,64.18,64.09,64.09,27519.0
2015-10-19 12:20:00,64.07,64.13,64.07,64.13,29773.0,64.07,64.13,64.07,64.13,29773.0
2015-10-19 12:25:00,64.13,64.17,64.11,64.15,10724.0,64.13,64.17,64.11,64.15,10724.0
2015-10-19 12:30:00,64.14,64.19,64.13,64.19,10331.0,64.14,64.19,64.13,64.19,10331.0
2015-10-19 12:35:00,64.19,64.24,64.18,64.24,8785.0,64.19,64.24,64.18,64.24,8785.0
2015-10-19 12:40:00,64.25,64.4,64.24,64.39,23878.0,64.25,64.4,64.24,64.39,23878.0
2015-10-19 12:45:00,64.39,64.39,64.26,64.27,5259.0,64.39,64.39,64.26,64.27,5259.0
2015-10-19 12:50:00,64.26,64.26,64.18,64.18,6507.0,64.26,64.26,64.18,64.18,6507.0
2015-10-19 12:55:00,64.17,64.25,64.17,64.23,9100.0,64.17,64.25,64.17,64.23,9100.0
2015-10-19 13:00:00,64.23,64.28,64.21,64.28,23026.0,64.23,64.28,64.21,64.28,23026.0
2015-10-19 13:05:00,64.28,64.31,64.22,64.26,22223.0,64.28,64.31,64.22,64.26,22223.0
2015-10-19 13:10:00,64.25,64.37,64.24,64.3,64314.0,64.25,64.37,64.24,64.3,64314.0
2015-10-19 13:15:00,64.27,64.33,64.24,64.26,20969.0,64.27,64.33,64.24,64.26,20969.0
2015-10-19 13:20:00,64.25,64.33,64.25,64.33,29201.0,64.25,64.33,64.25,64.33,29201.0
2015-10-19 13:25:00,64.34,64.35,64.25,64.31,27846.0,64.34,64.35,64.25,64.31,27846.0
2015-10-19 13:30:00,64.31,64.33,64.13,64.15,38535.0,64.31,64.33,64.13,64.15,38535.0
2015-10-19 13:35:00,64.13,64.16,64.11,64.11,18472.0,64.13,64.16,64.11,64.11,18472.0
2015-10-19 13:40:00,64.1,64.1,63.97,63.97,19347.0,64.1,64.1,63.97,63.97,19347.0
2015-10-19 13:45:00,63.97,64.07,63.92,63.95,30985.0,63.97,64.07,63.92,63.95,30985.0
2015-10-19 13:50:00,63.95,63.95,63.9,63.93,26947.0,63.95,63.95,63.9,63.93,26947.0
2015-10-19 13:55:00,63.93,63.94,63.9,63.94,9846.0,63.93,63.94,63.9,63.94,9846.0
2015-10-19 14:00:00,63.94,63.94,63.86,63.87,12547.0,63.94,63.94,63.86,63.87,12547.0
2015-10-19 14:05:00,63.88,63.9,63.8,63.83,11246.0,63.88,63.9,63.8,63.83,11246.0
2015-10-19 14:10:00,63.84,63.85,63.75,63.81,12319.0,63.84,63.85,63.75,63.81,12319.0
2015-10-19 14:15:00,63.82,63.82,63.7,63.71,9733.0,63.82,63.82,63.7,63.71,9733.0
2015-10-19 14:20:00,63.71,63.73,63.61,63.65,15427.0,63.71,63.73,63.61,63.65,15427.0
2015-10-19 14:25:00,63.63,63.67,63.6,63.6,11000.0,63.63,63.67,63.6,63.6,11000.0
2015-10-19 14:30:00,63.6,63.63,63.55,63.57,38326.0,63.6,63.63,63.55,63.57,38326.0
2015-10-19 14:35:00,63.57,63.66,63.57,63.62,26016.0,63.57,63.66,63.57,63.62,26016.0
2015-10-19 14:40:00,63.61,63.61,63.56,63.56,13344.0,63.61,63.61,63.56,63.56,13344.0
2015-10-19 14:45:00,63.57,63.59,63.53,63.56,17353.0,63.57,63.59,63.53,63.56,17353.0
2015-10-19 14:50:00,63.55,63.73,63.55,63.68,85409.0,63.55,63.73,63.55,63.68,85409.0
2015-10-19 14:55:00,63.67,63.71,63.65,63.67,11824.0,63.67,63.71,63.65,63.67,11824.0
2015-10-19 15:00:00,63.66,63.72,63.63,63.71,18529.0,63.66,63.72,63.63,63.71,18529.0
2015-10-19 15:05:00,63.71,63.72,63.66,63.66,12780.0,63.71,63.72,63.66,63.66,12780.0
2015-10-19 15:10:00,63.66,63.7,63.65,63.7,18336.0,63.66,63.7,63.65,63.7,18336.0
2015-10-19 15:15:00,63.7,63.73,63.68,63.7,25485.0,63.7,63.73,63.68,63.7,25485.0
2015-10-19 15:20:00,63.7,63.74,63.7,63.73,34188.0,63.7,63.74,63.7,63.73,34188.0
2015-10-19 15:25:00,63.74,63.75,63.69,63.7,19034.0,63.74,63.75,63.69,63.7,19034.0
2015-10-19 15:30:00,63.69,63.72,63.66,63.72,28979.0,63.69,63.72,63.66,63.72,28979.0
2015-10-19 15:35:00,63.71,63.74,63.69,63.7,30019.0,63.71,63.74,63.69,63.7,30019.0
2015-10-19 15:40:00,63.69,63.69,63.65,63.68,32346.0,63.69,63.69,63.65,63.68,32346.0
2015-10-19 15:45:00,63.67,63.72,63.65,63.65,33983.0,63.67,63.72,63.65,63.65,33983.0
2015-10-19 15:50:00,63.65,63.74,63.64,63.74,67713.0,63.65,63.74,63.64,63.74,67713.0
2015-10-19 15:55:00,63.74,63.88,63.73,63.83,117162.0,63.74,63.88,63.73,63.83,117162.0
2015-10-20 09:30:00,63.57,63.83,63.4,63.76,55917.0,63.57,63.83,63.4,63.76,55917.0
2015-10-20 09:35:00,63.79,64.03,63.73,63.98,22914.0,63.79,64.03,63.73,63.98,22914.0
2015-10-20 09:40:00,63.97,64.14,63.95,64.11,57459.0,63.97,64.14,63.95,64.11,57459.0
2015-10-20 09:45:00,64.12,64.28,63.95,64.07,32242.0,64.12,64.28,63.95,64.07,32242.0
2015-10-20 09:50:00,64.06,64.06,63.92,63.98,10635.0,64.06,64.06,63.92,63.98,10635.0
2015-10-20 09:55:00,63.95,63.96,63.84,63.93,14638.0,63.95,63.96,63.84,63.93,14638.0
2015-10-20 10:00:00,63.93,63.98,63.85,63.95,22652.0,63.93,63.98,63.85,63.95,22652.0
2015-10-20 10:05:00,63.96,63.99,63.84,63.86,24549.0,63.96,63.99,63.84,63.86,24549.0
2015-10-20 10:10:00,63.85,63.9,63.72,63.72,14142.0,63.85,63.9,63.72,63.72,14142.0
2015-10-20 10:15:00,63.71,63.8,63.69,63.8,12550.0,63.71,63.8,63.69,63.8,12550.0
2015-10-20 10:20:00,63.79,63.87,63.74,63.81,38305.0,63.79,63.87,63.74,63.81,38305.0
2015-10-20 10:25:00,63.78,63.79,63.67,63.68,7942.0,63.78,63.79,63.67,63.68,7942.0
2015-10-20 10:30:00,63.72,63.73,63.58,63.66,12737.0,63.72,63.73,63.58,63.66,12737.0
2015-10-20 10:35:00,63.63,63.69,63.6,63.67,11858.0,63.63,63.69,63.6,63.67,11858.0
2015-10-20 10:40:00,63.66,63.82,63.66,63.82,19455.0,63.66,63.82,63.66,63.82,19455.0
2015-10-20 10:45:00,63.82,63.9,63.8,63.89,18695.0,63.82,63.9,63.8,63.89,18695.0
2015-10-20 10:50:00,63.89,64.06,63.87,64.06,32945.0,63.89,64.06,63.87,64.06,32945.0
2015-10-20 10:55:00,64.05,64.1,64.01,64.1,66536.0,64.05,64.1,64.01,64.1,66536.0
2015-10-20 11:00:00,64.09,64.14,64.05,64.07,23443.0,64.09,64.14,64.05,64.07,23443.0
2015-10-20 11:05:00,64.07,64.12,64.04,64.06,39822.0,64.07,64.12,64.04,64.06,39822.0
2015-10-20 11:10:00,64.06,64.06,63.97,64.02,17706.0,64.06,64.06,63.97,64.02,17706.0
2015-10-20 11:15:00,64.02,64.04,63.99,64.04,8443.0,64.02,64.04,63.99,64.04,8443.0
2015-10-20 11:20:00,64.04,64.06,64.0,64.05,5000.0,64.04,64.06,64.0,64.05,5000.0
2015-10-20 11:25:00,64.04,64.13,64.02,64.11,8782.0,64.04,64.13,64.02,64.11,8782.0
2015-10-20 11:30:00,64.11,64.11,64.04,64.06,4475.0,64.11,64.11,64.04,64.06,4475.0
2015-10-20 11:35:00,64.02,64.11,63.97,64.07,31451.0,64.02,64.11,63.97,64.07,31451.0
2015-10-20 11:40:00,64.08,64.16,64.03,64.13,20344.0,64.08,64.16,64.03,64.13,20344.0
2015-10-20 11:45:00,64.12,64.18,64.08,64.15,15443.0,64.12,64.18,64.08,64.15,15443.0
2015-10-20 11:50:00,64.14,64.18,64.09,64.17,14202.0,64.14,64.18,64.09,64.17,14202.0
2015-10-20 11:55:00,64.13,64.24,64.09,64.22,15603.0,64.13,64.24,64.09,64.22,15603.0
2015-10-20 12:00:00,64.21,64.22,64.07,64.09,16920.0,64.21,64.22,64.07,64.09,16920.0
2015-10-20 12:05:00,64.05,64.17,64.03,64.1,11069.0,64.05,64.17,64.03,64.1,11069.0
2015-10-20 12:10:00,64.08,64.16,64.08,64.15,10130.0,64.08,64.16,64.08,64.15,10130.0
2015-10-20 12:15:00,64.14,64.2,64.08,64.09,26773.0,64.14,64.2,64.08,64.09,26773.0
2015-10-20 12:20:00,64.09,64.15,64.07,64.11,21942.0,64.09,64.15,64.07,64.11,21942.0
2015-10-20 12:25:00,64.12,64.25,64.11,64.23,19840.0,64.12,64.25,64.11,64.23,19840.0
2015-10-20 12:30:00,64.2,64.21,64.09,64.09,21871.0,64.2,64.21,64.09,64.09,21871.0
2015-10-20 12:35:00,64.11,64.18,64.09,64.15,21915.0,64.11,64.18,64.09,64.15,21915.0
2015-10-20 12:40:00,64.16,64.21,64.13,64.16,15023.0,64.16,64.21,64.13,64.16,15023.0
2015-10-20 12:45:00,64.18,64.2,64.16,64.17,15328.0,64.18,64.2,64.16,64.17,15328.0
2015-10-20 12:50:00,64.18,64.24,64.15,64.2,29468.0,64.18,64.24,64.15,64.2,29468.0
2015-10-20 12:55:00,64.2,64.27,64.2,64.25,48669.0,64.2,64.27,64.2,64.25,48669.0
2015-10-20 13:00:00,64.24,64.25,64.12,64.13,14453.0,64.24,64.25,64.12,64.13,14453.0
2015-10-20 13:05:00,64.12,64.18,64.11,64.14,19786.0,64.12,64.18,64.11,64.14,19786.0
2015-10-20 13:10:00,64.14,64.18,64.13,64.17,10682.0,64.14,64.18,64.13,64.17,10682.0
2015-10-20 13:15:00,64.16,64.25,64.13,64.13,9458.0,64.16,64.25,64.13,64.13,9458.0
2015-10-20 13:20:00,64.14,64.16,64.09,64.09,9680.0,64.14,64.16,64.09,64.09,9680.0
2015-10-20 13:25:00,64.09,64.21,64.07,64.21,28703.0,64.09,64.21,64.07,64.21,28703.0
2015-10-20 13:30:00,64.19,64.19,64.11,64.16,14367.0,64.19,64.19,64.11,64.16,14367.0
2015-10-20 13:35:00,64.17,64.17,64.15,64.17,22880.0,64.17,64.17,64.15,64.17,22880.0
2015-10-20 13:40:00,64.16,64.21,64.11,64.12,34582.0,64.16,64.21,64.11,64.12,34582.0
2015-10-20 13:45:00,64.12,64.16,64.08,64.14,21248.0,64.12,64.16,64.08,64.14,21248.0
2015-10-20 13:50:00,64.14,64.15,64.1,64.11,6545.0,64.14,64.15,64.1,64.11,6545.0
2015-10-20 13:55:00,64.11,64.12,64.09,64.11,56426.0,64.11,64.12,64.09,64.11,56426.0
2015-10-20 14:00:00,64.11,64.2,64.07,64.2,22314.0,64.11,64.2,64.07,64.2,22314.0
2015-10-20 14:05:00,64.21,64.24,64.16,64.21,14293.0,64.21,64.24,64.16,64.21,14293.0
2015-10-20 14:10:00,64.22,64.26,64.2,64.24,12919.0,64.22,64.26,64.2,64.24,12919.0
2015-10-20 14:15:00,64.23,64.23,64.2,64.22,9044.0,64.23,64.23,64.2,64.22,9044.0
2015-10-20 14:20:00,64.23,64.24,64.2,64.23,10957.0,64.23,64.24,64.2,64.23,10957.0
2015-10-20 14:25:00,64.22,64.27,64.22,64.25,17529.0,64.22,64.27,64.22,64.25,17529.0
2015-10-20 14:30:00,64.26,64.26,64.18,64.2,16626.0,64.26,64.26,64.18,64.2,16626.0
2015-10-20 14:35:00,64.2,64.21,64.18,64.2,17601.0,64.2,64.21,64.18,64.2,17601.0
2015-10-20 14:40:00,64.21,64.22,64.12,64.14,11060.0,64.21,64.22,64.12,64.14,11060.0
2015-10-20 14:45:00,64.14,64.17,64.12,64.13,6743.0,64.14,64.17,64.12,64.13,6743.0
2015-10-20 14:50:00,64.13,64.17,64.11,64.14,14821.0,64.13,64.17,64.11,64.14,14821.0
2015-10-20 14:55:00,64.15,64.17,64.12,64.15,24095.0,64.15,64.17,64.12,64.15,24095.0
2015-10-20 15:00:00,64.15,64.17,64.13,64.14,18514.0,64.15,64.17,64.13,64.14,18514.0
2015-10-20 15:05:00,64.15,64.16,64.08,64.09,13449.0,64.15,64.16,64.08,64.09,13449.0
2015-10-20 15:10:00,64.07,64.13,64.06,64.07,27483.0,64.07,64.13,64.06,64.07,27483.0
2015-10-20 15:15:00,64.06,64.08,63.99,64.0,16836.0,64.06,64.08,63.99,64.0,16836.0
2015-10-20 15:20:00,64.01,64.09,64.01,64.08,16254.0,64.01,64.09,64.01,64.08,16254.0
2015-10-20 15:25:00,64.07,64.12,64.06,64.09,19771.0,64.07,64.12,64.06,64.09,19771.0
2015-10-20 15:30:00,64.1,64.1,64.05,64.09,19170.0,64.1,64.1,64.05,64.09,19170.0
2015-10-20 15:35:00,64.09,64.11,64.07,64.09,21428.0,64.09,64.11,64.07,64.09,21428.0
2015-10-20 15:40:00,64.09,64.11,64.03,64.04,26583.0,64.09,64.11,64.03,64.04,26583.0
2015-10-20 15:45:00,64.05,64.09,64.01,64.08,44800.0,64.05,64.09,64.01,64.08,44800.0
2015-10-20 15:50:00,64.06,64.11,64.06,64.1,57101.0,64.06,64.11,64.06,64.1,57101.0
2015-10-20 15:55:00,64.1,64.17,64.09,64.13,80962.0,64.1,64.17,64.09,64.13,80962.0
2015-10-21 09:30:00,64.31,64.33,64.1,64.27,42134.0,64.31,64.33,64.1,64.27,42134.0
2015-10-21 09:35:00,64.26,64.35,64.14,64.33,11657.0,64.26,64.35,64.14,64.33,11657.0
2015-10-21 09:40:00,64.27,64.55,64.26,64.46,12446.0,64.27,64.55,64.26,64.46,12446.0
2015-10-21 09:45:00,64.5,64.57,64.44,64.45,17612.0,64.5,64.57,64.44,64.45,17612.0
2015-10-21 09:50:00,64.45,64.48,64.39,64.46,14039.0,64.45,64.48,64.39,64.46,14039.0
2015-10-21 09:55:00,64.46,64.61,64.45,64.61,14211.0,64.46,64.61,64.45,64.61,14211.0
2015-10-21 10:00:00,64.64,64.64,64.41,64.6,30617.0,64.64,64.64,64.41,64.6,30617.0
2015-10-21 10:05:00,64.61,64.61,64.37,64.46,25747.0,64.61,64.61,64.37,64.46,25747.0
2015-10-21 10:10:00,64.46,64.47,64.32,64.38,17470.0,64.46,64.47,64.32,64.38,17470.0
2015-10-21 10:15:00,64.38,64.46,64.35,64.41,16502.0,64.38,64.46,64.35,64.41,16502.0
2015-10-21 10:20:00,64.41,64.47,64.38,64.47,18465.0,64.41,64.47,64.38,64.47,18465.0
2015-10-21 10:25:00,64.46,64.46,64.37,64.42,23315.0,64.46,64.46,64.37,64.42,23315.0
2015-10-21 10:30:00,64.42,64.45,64.38,64.44,11551.0,64.42,64.45,64.38,64.44,11551.0
2015-10-21 10:35:00,64.44,64.5,64.38,64.45,21565.0,64.44,64.5,64.38,64.45,21565.0
2015-10-21 10:40:00,64.45,64.61,64.44,64.61,10553.0,64.45,64.61,64.44,64.61,10553.0
2015-10-21 10:45:00,64.62,64.66,64.58,64.62,17400.0,64.62,64.66,64.58,64.62,17400.0
2015-10-21 10:50:00,64.61,64.72,64.6,64.66,24587.0,64.61,64.72,64.6,64.66,24587.0
2015-10-21 10:55:00,64.66,64.72,64.64,64.72,20620.0,64.66,64.72,64.64,64.72,20620.0
2015-10-21 11:00:00,64.7,64.73,64.63,64.68,15546.0,64.7,64.73,64.63,64.68,15546.0
2015-10-21 11:05:00,64.67,64.67,64.6,64.64,21686.0,64.67,64.67,64.6,64.64,21686.0
2015-10-21 11:10:00,64.64,64.7,64.61,64.68,25220.0,64.64,64.7,64.61,64.68,25220.0
2015-10-21 11:15:00,64.68,64.75,64.66,64.67,17070.0,64.68,64.75,64.66,64.67,17070.0
2015-10-21 11:20:00,64.67,64.73,64.62,64.72,15385.0,64.67,64.73,64.62,64.72,15385.0
2015-10-21 11:25:00,64.71,64.84,64.7,64.8,16001.0,64.71,64.84,64.7,64.8,16001.0
2015-10-21 11:30:00,64.8,64.95,64.75,64.93,23298.0,64.8,64.95,64.75,64.93,23298.0
2015-10-21 11:35:00,64.94,64.95,64.81,64.84,15800.0,64.94,64.95,64.81,64.84,15800.0
2015-10-21 11:40:00,64.84,64.84,64.73,64.74,36376.0,64.84,64.84,64.73,64.74,36376.0
2015-10-21 11:45:00,64.71,64.8,64.63,64.76,38364.0,64.71,64.8,64.63,64.76,38364.0
2015-10-21 11:50:00,64.75,64.8,64.67,64.67,14773.0,64.75,64.8,64.67,64.67,14773.0
2015-10-21 11:55:00,64.69,64.75,64.66,64.69,14918.0,64.69,64.75,64.66,64.69,14918.0
2015-10-21 12:00:00,64.7,64.7,64.57,64.58,26147.0,64.7,64.7,64.57,64.58,26147.0
2015-10-21 12:05:00,64.59,64.63,64.58,64.58,6306.0,64.59,64.63,64.58,64.58,6306.0
2015-10-21 12:10:00,64.6,64.63,64.58,64.61,4934.0,64.6,64.63,64.58,64.61,4934.0
2015-10-21 12:15:00,64.6,64.6,64.52,64.56,14461.0,64.6,64.6,64.52,64.56,14461.0
2015-10-21 12:20:00,64.56,64.61,64.53,64.61,23954.0,64.56,64.61,64.53,64.61,23954.0
2015-10-21 12:25:00,64.59,64.61,64.56,64.57,6405.0,64.59,64.61,64.56,64.57,6405.0
2015-10-21 12:30:00,64.57,64.66,64.55,64.63,21537.0,64.57,64.66,64.55,64.63,21537.0
2015-10-21 12:35:00,64.6,64.62,64.57,64.57,6871.0,64.6,64.62,64.57,64.57,6871.0
2015-10-21 12:40:00,64.57,64.6,64.51,64.52,8649.0,64.57,64.6,64.51,64.52,8649.0
2015-10-21 12:45:00,64.53,64.54,64.46,64.53,8763.0,64.53,64.54,64.46,64.53,8763.0
2015-10-21 12:50:00,64.54,64.58,64.49,64.49,16249.0,64.54,64.58,64.49,64.49,16249.0
2015-10-21 12:55:00,64.5,64.52,64.47,64.47,12962.0,64.5,64.52,64.47,64.47,12962.0
2015-10-21 13:00:00,64.47,64.48,64.38,64.38,8875.0,64.47,64.48,64.38,64.38,8875.0
2015-10-21 13:05:00,64.36,64.39,64.31,64.34,25899.0,64.36,64.39,64.31,64.34,25899.0
2015-10-21 13:10:00,64.34,64.4,64.34,64.39,14273.0,64.34,64.4,64.34,64.39,14273.0
2015-10-21 13:15:00,64.38,64.4,64.31,64.36,55097.0,64.38,64.4,64.31,64.36,55097.0
2015-10-21 13:20:00,64.34,64.37,64.3,64.34,16006.0,64.34,64.37,64.3,64.34,16006.0
2015-10-21 13:25:00,64.34,64.38,64.27,64.32,36124.0,64.34,64.38,64.27,64.32,36124.0
2015-10-21 13:30:00,64.33,64.33,64.27,64.28,14321.0,64.33,64.33,64.27,64.28,14321.0
2015-10-21 13:35:00,64.28,64.3,64.16,64.2,9924.0,64.28,64.3,64.16,64.2,9924.0
2015-10-21 13:40:00,64.2,64.35,64.2,64.33,14754.0,64.2,64.35,64.2,64.33,14754.0
2015-10-21 13:45:00,64.33,64.33,64.28,64.3,6800.0,64.33,64.33,64.28,64.3,6800.0
2015-10-21 13:50:00,64.3,64.37,64.28,64.35,18355.0,64.3,64.37,64.28,64.35,18355.0
2015-10-21 13:55:00,64.36,64.38,64.33,64.34,18487.0,64.36,64.38,64.33,64.34,18487.0
2015-10-21 14:00:00,64.35,64.4,64.3,64.4,27101.0,64.35,64.4,64.3,64.4,27101.0
2015-10-21 14:05:00,64.37,64.4,64.31,64.31,7556.0,64.37,64.4,64.31,64.31,7556.0
2015-10-21 14:10:00,64.31,64.33,64.23,64.32,56067.0,64.31,64.33,64.23,64.32,56067.0
2015-10-21 14:15:00,64.3,64.33,64.28,64.32,6875.0,64.3,64.33,64.28,64.32,6875.0
2015-10-21 14:20:00,64.32,64.38,64.3,64.36,19112.0,64.32,64.38,64.3,64.36,19112.0
2015-10-21 14:25:00,64.35,64.39,64.33,64.39,31470.0,64.35,64.39,64.33,64.39,31470.0
2015-10-21 14:30:00,64.39,64.46,64.37,64.44,9440.0,64.39,64.46,64.37,64.44,9440.0
2015-10-21 14:35:00,64.43,64.65,64.43,64.63,15500.0,64.43,64.65,64.43,64.63,15500.0
2015-10-21 14:40:00,64.64,64.65,64.54,64.56,5774.0,64.64,64.65,64.54,64.56,5774.0
2015-10-21 14:45:00,64.57,64.6,64.51,64.54,8553.0,64.57,64.6,64.51,64.54,8553.0
2015-10-21 14:50:00,64.56,64.58,64.5,64.52,11931.0,64.56,64.58,64.5,64.52,11931.0
2015-10-21 14:55:00,64.53,64.53,64.44,64.46,7034.0,64.53,64.53,64.44,64.46,7034.0
2015-10-21 15:00:00,64.46,64.49,64.46,64.47,4400.0,64.46,64.49,64.46,64.47,4400.0
2015-10-21 15:05:00,64.46,64.51,64.44,64.51,11243.0,64.46,64.51,64.44,64.51,11243.0
2015-10-21 15:10:00,64.53,64.53,64.42,64.47,16973.0,64.53,64.53,64.42,64.47,16973.0
2015-10-21 15:15:00,64.47,64.47,64.4,64.44,27477.0,64.47,64.47,64.4,64.44,27477.0
2015-10-21 15:20:00,64.45,64.46,64.37,64.4,22447.0,64.45,64.46,64.37,64.4,22447.0
2015-10-21 15:25:00,64.41,64.45,64.4,64.43,45378.0,64.41,64.45,64.4,64.43,45378.0
2015-10-21 15:30:00,64.42,64.42,64.36,64.4,17435.0,64.42,64.42,64.36,64.4,17435.0
2015-10-21 15:35:00,64.42,64.43,64.36,64.41,28042.0,64.42,64.43,64.36,64.41,28042.0
2015-10-21 15:40:00,64.42,64.43,64.33,64.34,48585.0,64.42,64.43,64.33,64.34,48585.0
2015-10-21 15:45:00,64.34,64.39,64.34,64.34,41054.0,64.34,64.39,64.34,64.34,41054.0
2015-10-21 15:50:00,64.33,64.35,64.28,64.3,50380.0,64.33,64.35,64.28,64.3,50380.0
2015-10-21 15:55:00,64.3,64.3,64.25,64.29,72598.0,64.3,64.3,64.25,64.29,72598.0
2015-10-22 09:30:00,64.43,64.66,64.33,64.38,43817.0,64.43,64.66,64.33,64.38,43817.0
2015-10-22 09:35:00,64.33,64.4,64.12,64.32,38572.0,64.33,64.4,64.12,64.32,38572.0
2015-10-22 09:40:00,64.32,64.62,64.31,64.33,45270.0,64.32,64.62,64.31,64.33,45270.0
2015-10-22 09:45:00,64.33,64.45,64.29,64.32,17261.0,64.33,64.45,64.29,64.32,17261.0
2015-10-22 09:50:00,64.35,64.44,64.29,64.35,11725.0,64.35,64.44,64.29,64.35,11725.0
2015-10-22 09:55:00,64.36,64.46,64.27,64.41,38516.0,64.36,64.46,64.27,64.41,38516.0
2015-10-22 10:00:00,64.42,64.45,64.3,64.38,15031.0,64.42,64.45,64.3,64.38,15031.0
2015-10-22 10:05:00,64.41,64.53,64.32,64.49,40975.0,64.41,64.53,64.32,64.49,40975.0
2015-10-22 10:10:00,64.5,64.5,64.36,64.42,27822.0,64.5,64.5,64.36,64.42,27822.0
2015-10-22 10:15:00,64.44,64.5,64.39,64.42,23130.0,64.44,64.5,64.39,64.42,23130.0
2015-10-22 10:20:00,64.43,64.48,64.39,64.45,24821.0,64.43,64.48,64.39,64.45,24821.0
2015-10-22 10:25:00,64.45,64.51,64.43,64.49,26779.0,64.45,64.51,64.43,64.49,26779.0
2015-10-22 10:30:00,64.47,64.53,64.46,64.53,22457.0,64.47,64.53,64.46,64.53,22457.0
2015-10-22 10:35:00,64.54,64.57,64.52,64.56,91132.0,64.54,64.57,64.52,64.56,91132.0
2015-10-22 10:40:00,64.56,64.64,64.52,64.55,22649.0,64.56,64.64,64.52,64.55,22649.0
2015-10-22 10:45:00,64.56,64.65,64.56,64.57,14076.0,64.56,64.65,64.56,64.57,14076.0
2015-10-22 10:50:00,64.56,64.56,64.51,64.53,8350.0,64.56,64.56,64.51,64.53,8350.0
2015-10-22 10:55:00,64.52,64.59,64.5,64.58,16300.0,64.52,64.59,64.5,64.58,16300.0
2015-10-22 11:00:00,64.6,64.6,64.53,64.54,12003.0,64.6,64.6,64.53,64.54,12003.0
2015-10-22 11:05:00,64.54,64.55,64.51,64.52,14961.0,64.54,64.55,64.51,64.52,14961.0
2015-10-22 11:10:00,64.52,64.54,64.5,64.52,12898.0,64.52,64.54,64.5,64.52,12898.0
2015-10-22 11:15:00,64.52,64.56,64.51,64.52,28629.0,64.52,64.56,64.51,64.52,28629.0
2015-10-22 11:20:00,64.51,64.56,64.5,64.54,44298.0,64.51,64.56,64.5,64.54,44298.0
2015-10-22 11:25:00,64.55,64.56,64.51,64.55,30810.0,64.55,64.56,64.51,64.55,30810.0
2015-10-22 11:30:00,64.56,64.57,64.52,64.54,16910.0,64.56,64.57,64.52,64.54,16910.0
2015-10-22 11:35:00,64.54,64.58,64.54,64.55,11153.0,64.54,64.58,64.54,64.55,11153.0
2015-10-22 11:40:00,64.55,64.62,64.53,64.6,40001.0,64.55,64.62,64.53,64.6,40001.0
2015-10-22 11:45:00,64.58,64.7,64.58,64.7,15360.0,64.58,64.7,64.58,64.7,15360.0
2015-10-22 11:50:00,64.7,64.74,64.6,64.61,14013.0,64.7,64.74,64.6,64.61,14013.0
2015-10-22 11:55:00,64.6,64.68,64.54,64.68,74503.0,64.6,64.68,64.54,64.68,74503.0
2015-10-22 12:00:00,64.67,64.7,64.63,64.69,28298.0,64.67,64.7,64.63,64.69,28298.0
2015-10-22 12:05:00,64.67,64.71,64.66,64.67,31278.0,64.67,64.71,64.66,64.67,31278.0
2015-10-22 12:10:00,64.68,64.77,64.67,64.77,28847.0,64.68,64.77,64.67,64.77,28847.0
2015-10-22 12:15:00,64.77,64.9,64.75,64.9,46390.0,64.77,64.9,64.75,64.9,46390.0
2015-10-22 12:20:00,64.91,65.01,64.89,64.98,20929.0,64.91,65.01,64.89,64.98,20929.0
2015-10-22 12:25:00,64.98,65.04,64.98,65.0,3954.0,64.98,65.04,64.98,65.0,3954.0
2015-10-22 12:30:00,65.0,65.07,64.98,65.02,24245.0,65.0,65.07,64.98,65.02,24245.0
2015-10-22 12:35:00,65.02,65.03,65.0,65.01,5425.0,65.02,65.03,65.0,65.01,5425.0
2015-10-22 12:40:00,65.03,65.04,65.0,65.03,24699.0,65.03,65.04,65.0,65.03,24699.0
2015-10-22 12:45:00,65.02,65.03,65.0,65.03,9318.0,65.02,65.03,65.0,65.03,9318.0
2015-10-22 12:50:00,65.01,65.03,65.0,65.02,16253.0,65.01,65.03,65.0,65.02,16253.0
2015-10-22 12:55:00,65.01,65.03,64.99,65.02,23477.0,65.01,65.03,64.99,65.02,23477.0
2015-10-22 13:00:00,65.03,65.03,64.99,65.01,12996.0,65.03,65.03,64.99,65.01,12996.0
2015-10-22 13:05:00,65.01,65.04,64.99,65.0,31554.0,65.01,65.04,64.99,65.0,31554.0
2015-10-22 13:10:00,65.0,65.0,64.97,65.0,21301.0,65.0,65.0,64.97,65.0,21301.0
2015-10-22 13:15:00,65.0,65.03,64.97,65.0,18063.0,65.0,65.03,64.97,65.0,18063.0
2015-10-22 13:20:00,65.0,65.0,64.89,64.91,19708.0,65.0,65.0,64.89,64.91,19708.0
2015-10-22 13:25:00,64.9,64.91,64.75,64.8,16906.0,64.9,64.91,64.75,64.8,16906.0
2015-10-22 13:30:00,64.82,64.87,64.81,64.86,18290.0,64.82,64.87,64.81,64.86,18290.0
2015-10-22 13:35:00,64.85,64.94,64.84,64.94,13193.0,64.85,64.94,64.84,64.94,13193.0
2015-10-22 13:40:00,64.94,64.95,64.9,64.9,12884.0,64.94,64.95,64.9,64.9,12884.0
2015-10-22 13:45:00,64.9,64.94,64.9,64.93,110989.0,64.9,64.94,64.9,64.93,110989.0
2015-10-22 13:50:00,64.92,64.93,64.87,64.89,27945.0,64.92,64.93,64.87,64.89,27945.0
2015-10-22 13:55:00,64.87,64.93,64.85,64.85,17821.0,64.87,64.93,64.85,64.85,17821.0
2015-10-22 14:00:00,64.85,64.89,64.73,64.75,127779.0,64.85,64.89,64.73,64.75,127779.0
2015-10-22 14:05:00,64.75,64.77,64.67,64.69,37460.0,64.75,64.77,64.67,64.69,37460.0
2015-10-22 14:10:00,64.68,64.72,64.59,64.61,46800.0,64.68,64.72,64.59,64.61,46800.0
2015-10-22 14:15:00,64.6,64.63,64.47,64.5,19323.0,64.6,64.63,64.47,64.5,19323.0
2015-10-22 14:20:00,64.5,64.51,64.4,64.41,42172.0,64.5,64.51,64.4,64.41,42172.0
2015-10-22 14:25:00,64.41,64.45,64.38,64.38,90773.0,64.41,64.45,64.38,64.38,90773.0
2015-10-22 14:30:00,64.38,64.38,64.3,64.33,19426.0,64.38,64.38,64.3,64.33,19426.0
2015-10-22 14:35:00,64.34,64.39,64.29,64.38,29883.0,64.34,64.39,64.29,64.38,29883.0
2015-10-22 14:40:00,64.39,64.52,64.38,64.52,19141.0,64.39,64.52,64.38,64.52,19141.0
2015-10-22 14:45:00,64.52,64.6,64.51,64.58,16650.0,64.52,64.6,64.51,64.58,16650.0
2015-10-22 14:50:00,64.56,64.59,64.53,64.55,15591.0,64.56,64.59,64.53,64.55,15591.0
2015-10-22 14:55:00,64.56,64.6,64.51,64.6,30169.0,64.56,64.6,64.51,64.6,30169.0
2015-10-22 15:00:00,64.6,64.6,64.49,64.54,20468.0,64.6,64.6,64.49,64.54,20468.0
2015-10-22 15:05:00,64.54,64.54,64.44,64.45,49295.0,64.54,64.54,64.44,64.45,49295.0
2015-10-22 15:10:00,64.45,64.53,64.43,64.51,68469.0,64.45,64.53,64.43,64.51,68469.0
2015-10-22 15:15:00,64.5,64.53,64.49,64.52,29939.0,64.5,64.53,64.49,64.52,29939.0
2015-10-22 15:20:00,64.52,64.62,64.52,64.6,41388.0,64.52,64.62,64.52,64.6,41388.0
2015-10-22 15:25:00,64.6,64.79,64.6,64.79,27936.0,64.6,64.79,64.6,64.79,27936.0
2015-10-22 15:30:00,64.79,64.81,64.73,64.74,39405.0,64.79,64.81,64.73,64.74,39405.0
2015-10-22 15:35:00,64.74,64.75,64.71,64.73,45210.0,64.74,64.75,64.71,64.73,45210.0
2015-10-22 15:40:00,64.73,64.81,64.73,64.81,119793.0,64.73,64.81,64.73,64.81,119793.0
2015-10-22 15:45:00,64.81,64.88,64.74,64.78,55285.0,64.81,64.88,64.74,64.78,55285.0
2015-10-22 15:50:00,64.78,64.87,64.78,64.85,93047.0,64.78,64.87,64.78,64.85,93047.0
2015-10-22 15:55:00,64.85,64.87,64.78,64.8,121051.0,64.85,64.87,64.78,64.8,121051.0
2015-10-23 09:30:00,65.44,65.5,64.73,64.78,45400.0,65.44,65.5,64.73,64.78,45400.0
2015-10-23 09:35:00,64.77,64.79,64.23,64.31,22680.0,64.77,64.79,64.23,64.31,22680.0
2015-10-23 09:40:00,64.32,64.32,63.92,63.95,79329.0,64.32,64.32,63.92,63.95,79329.0
2015-10-23 09:45:00,64.07,64.07,63.68,63.73,50828.0,64.07,64.07,63.68,63.73,50828.0
2015-10-23 09:50:00,63.78,63.84,63.48,63.5,54317.0,63.78,63.84,63.48,63.5,54317.0
2015-10-23 09:55:00,63.49,63.52,63.25,63.41,57299.0,63.49,63.52,63.25,63.41,57299.0
2015-10-23 10:00:00,63.4,63.48,63.23,63.26,42250.0,63.4,63.48,63.23,63.26,42250.0
2015-10-23 10:05:00,63.24,63.26,63.0,63.14,119213.0,63.24,63.26,63.0,63.14,119213.0
2015-10-23 10:10:00,63.15,63.33,62.84,62.84,216535.0,63.15,63.33,62.84,62.84,216535.0
2015-10-23 10:15:00,62.82,63.07,62.76,63.07,53550.0,62.82,63.07,62.76,63.07,53550.0
2015-10-23 10:20:00,63.09,63.21,63.01,63.03,24354.0,63.09,63.21,63.01,63.03,24354.0
2015-10-23 10:25:00,63.01,63.17,62.86,62.89,120180.0,63.01,63.17,62.86,62.89,120180.0
2015-10-23 10:30:00,62.91,62.93,62.66,62.66,32950.0,62.91,62.93,62.66,62.66,32950.0
2015-10-23 10:35:00,62.66,62.67,62.39,62.39,37543.0,62.66,62.67,62.39,62.39,37543.0
2015-10-23 10:40:00,62.4,62.77,62.39,62.62,23696.0,62.4,62.77,62.39,62.62,23696.0
2015-10-23 10:45:00,62.63,62.77,62.6,62.64,70077.0,62.63,62.77,62.6,62.64,70077.0
2015-10-23 10:50:00,62.68,62.77,62.54,62.55,19545.0,62.68,62.77,62.54,62.55,19545.0
2015-10-23 10:55:00,62.52,62.62,62.42,62.62,16450.0,62.52,62.62,62.42,62.62,16450.0
2015-10-23 11:00:00,62.64,62.81,62.6,62.77,19064.0,62.64,62.81,62.6,62.77,19064.0
2015-10-23 11:05:00,62.79,63.0,62.73,62.84,133781.0,62.79,63.0,62.73,62.84,133781.0
2015-10-23 11:10:00,62.84,62.85,62.59,62.65,30918.0,62.84,62.85,62.59,62.65,30918.0
2015-10-23 11:15:00,62.69,62.82,62.58,62.58,142548.0,62.69,62.82,62.58,62.58,142548.0
2015-10-23 11:20:00,62.6,62.63,62.34,62.35,49957.0,62.6,62.63,62.34,62.35,49957.0
2015-10-23 11:25:00,62.32,62.36,62.2,62.23,25526.0,62.32,62.36,62.2,62.23,25526.0
2015-10-23 11:30:00,62.2,62.23,62.06,62.22,19722.0,62.2,62.23,62.06,62.22,19722.0
2015-10-23 11:35:00,62.23,62.45,62.17,62.23,115306.0,62.23,62.45,62.17,62.23,115306.0
2015-10-23 11:40:00,62.25,62.27,62.14,62.21,18245.0,62.25,62.27,62.14,62.21,18245.0
2015-10-23 11:45:00,62.25,62.37,62.24,62.24,12405.0,62.25,62.37,62.24,62.24,12405.0
2015-10-23 11:50:00,62.22,62.23,62.03,62.03,11662.0,62.22,62.23,62.03,62.03,11662.0
2015-10-23 11:55:00,62.01,62.04,61.87,61.95,24627.0,62.01,62.04,61.87,61.95,24627.0
2015-10-23 12:00:00,61.91,62.0,61.89,61.97,15697.0,61.91,62.0,61.89,61.97,15697.0
2015-10-23 12:05:00,61.96,62.0,61.91,61.97,18770.0,61.96,62.0,61.91,61.97,18770.0
2015-10-23 12:10:00,61.98,62.05,61.94,62.0,14184.0,61.98,62.05,61.94,62.0,14184.0
2015-10-23 12:15:00,61.97,62.03,61.93,61.99,18747.0,61.97,62.03,61.93,61.99,18747.0
2015-10-23 12:20:00,61.99,62.02,61.91,61.93,13379.0,61.99,62.02,61.91,61.93,13379.0
2015-10-23 12:25:00,61.91,62.02,61.91,61.96,7207.0,61.91,62.02,61.91,61.96,7207.0
2015-10-23 12:30:00,61.98,61.99,61.84,61.84,13993.0,61.98,61.99,61.84,61.84,13993.0
2015-10-23 12:35:00,61.88,61.9,61.76,61.77,19787.0,61.88,61.9,61.76,61.77,19787.0
2015-10-23 12:40:00,61.77,61.9,61.75,61.9,13473.0,61.77,61.9,61.75,61.9,13473.0
2015-10-23 12:45:00,61.9,61.91,61.8,61.88,10065.0,61.9,61.91,61.8,61.88,10065.0
2015-10-23 12:50:00,61.87,61.9,61.82,61.86,46828.0,61.87,61.9,61.82,61.86,46828.0
2015-10-23 12:55:00,61.85,62.03,61.85,61.89,20099.0,61.85,62.03,61.85,61.89,20099.0
2015-10-23 13:00:00,61.89,61.96,61.85,61.96,16371.0,61.89,61.96,61.85,61.96,16371.0
2015-10-23 13:05:00,61.95,62.03,61.89,61.98,15613.0,61.95,62.03,61.89,61.98,15613.0
2015-10-23 13:10:00,61.98,62.02,61.96,61.99,15576.0,61.98,62.02,61.96,61.99,15576.0
2015-10-23 13:15:00,61.99,62.02,61.95,61.99,16710.0,61.99,62.02,61.95,61.99,16710.0
2015-10-23 13:20:00,62.02,62.08,62.01,62.05,18622.0,62.02,62.08,62.01,62.05,18622.0
2015-10-23 13:25:00,62.04,62.07,62.0,62.02,50658.0,62.04,62.07,62.0,62.02,50658.0
2015-10-23 13:30:00,62.01,62.06,61.98,62.04,17205.0,62.01,62.06,61.98,62.04,17205.0
2015-10-23 13:35:00,62.03,62.1,62.02,62.08,46505.0,62.03,62.1,62.02,62.08,46505.0
2015-10-23 13:40:00,62.09,62.18,62.08,62.12,58403.0,62.09,62.18,62.08,62.12,58403.0
2015-10-23 13:45:00,62.15,62.28,62.13,62.27,39833.0,62.15,62.28,62.13,62.27,39833.0
2015-10-23 13:50:00,62.28,62.31,62.21,62.21,88144.0,62.28,62.31,62.21,62.21,88144.0
2015-10-23 13:55:00,62.2,62.2,62.1,62.16,13650.0,62.2,62.2,62.1,62.16,13650.0
2015-10-23 14:00:00,62.16,62.16,61.98,61.98,124836.0,62.16,62.16,61.98,61.98,124836.0
2015-10-23 14:05:00,62.0,62.01,61.91,61.94,22946.0,62.0,62.01,61.91,61.94,22946.0
2015-10-23 14:10:00,61.94,62.0,61.92,61.92,20357.0,61.94,62.0,61.92,61.92,20357.0
2015-10-23 14:15:00,61.93,62.1,61.92,62.09,21038.0,61.93,62.1,61.92,62.09,21038.0
2015-10-23 14:20:00,62.09,62.18,62.09,62.16,26266.0,62.09,62.18,62.09,62.16,26266.0
2015-10-23 14:25:00,62.17,62.38,62.16,62.37,37444.0,62.17,62.38,62.16,62.37,37444.0
2015-10-23 14:30:00,62.32,62.39,62.32,62.37,31561.0,62.32,62.39,62.32,62.37,31561.0
2015-10-23 14:35:00,62.37,62.46,62.34,62.43,27691.0,62.37,62.46,62.34,62.43,27691.0
2015-10-23 14:40:00,62.44,62.52,62.44,62.51,40580.0,62.44,62.52,62.44,62.51,40580.0
2015-10-23 14:45:00,62.5,62.52,62.43,62.5,30821.0,62.5,62.52,62.43,62.5,30821.0
2015-10-23 14:50:00,62.49,62.49,62.38,62.47,23872.0,62.49,62.49,62.38,62.47,23872.0
2015-10-23 14:55:00,62.46,62.51,62.45,62.49,23181.0,62.46,62.51,62.45,62.49,23181.0
2015-10-23 15:00:00,62.48,62.58,62.47,62.51,25087.0,62.48,62.58,62.47,62.51,25087.0
2015-10-23 15:05:00,62.53,62.55,62.49,62.51,30966.0,62.53,62.55,62.49,62.51,30966.0
2015-10-23 15:10:00,62.5,62.58,62.47,62.48,37515.0,62.5,62.58,62.47,62.48,37515.0
2015-10-23 15:15:00,62.47,62.52,62.43,62.45,28160.0,62.47,62.52,62.43,62.45,28160.0
2015-10-23 15:20:00,62.45,62.45,62.37,62.41,24788.0,62.45,62.45,62.37,62.41,24788.0
2015-10-23 15:25:00,62.41,62.42,62.35,62.39,21372.0,62.41,62.42,62.35,62.39,21372.0
2015-10-23 15:30:00,62.4,62.48,62.39,62.48,28200.0,62.4,62.48,62.39,62.48,28200.0
2015-10-23 15:35:00,62.49,62.51,62.44,62.45,42044.0,62.49,62.51,62.44,62.45,42044.0
2015-10-23 15:40:00,62.46,62.59,62.42,62.48,51859.0,62.46,62.59,62.42,62.48,51859.0
2015-10-23 15:45:00,62.48,62.52,62.48,62.5,42747.0,62.48,62.52,62.48,62.5,42747.0
2015-10-23 15:50:00,62.5,62.59,62.49,62.51,79958.0,62.5,62.59,62.49,62.51,79958.0
2015-10-23 15:55:00,62.51,62.58,62.47,62.54,219652.0,62.51,62.58,62.47,62.54,219652.0
2015-10-26 09:30:00,62.58,62.98,62.58,62.96,28621.0,62.58,62.98,62.58,62.96,28621.0
2015-10-26 09:35:00,62.92,63.02,62.71,62.97,54712.0,62.92,63.02,62.71,62.97,54712.0
2015-10-26 09:40:00,62.97,63.05,62.92,63.02,18822.0,62.97,63.05,62.92,63.02,18822.0
2015-10-26 09:45:00,63.02,63.25,62.94,62.96,32961.0,63.02,63.25,62.94,62.96,32961.0
2015-10-26 09:50:00,62.97,63.01,62.86,63.01,13711.0,62.97,63.01,62.86,63.01,13711.0
2015-10-26 09:55:00,63.02,63.02,62.91,62.95,17160.0,63.02,63.02,62.91,62.95,17160.0
2015-10-26 10:00:00,62.96,63.02,62.85,62.91,28181.0,62.96,63.02,62.85,62.91,28181.0
2015-10-26 10:05:00,62.91,63.01,62.89,62.91,26152.0,62.91,63.01,62.89,62.91,26152.0
2015-10-26 10:10:00,62.92,63.04,62.92,63.01,34146.0,62.92,63.04,62.92,63.01,34146.0
2015-10-26 10:15:00,63.01,63.11,62.96,63.1,17025.0,63.01,63.11,62.96,63.1,17025.0
2015-10-26 10:20:00,63.11,63.15,63.0,63.0,30259.0,63.11,63.15,63.0,63.0,30259.0
2015-10-26 10:25:00,63.0,63.2,63.0,63.15,41865.0,63.0,63.2,63.0,63.15,41865.0
2015-10-26 10:30:00,63.15,63.36,63.15,63.32,26258.0,63.15,63.36,63.15,63.32,26258.0
2015-10-26 10:35:00,63.32,63.45,63.31,63.43,19243.0,63.32,63.45,63.31,63.43,19243.0
2015-10-26 10:40:00,63.45,63.46,63.29,63.29,24092.0,63.45,63.46,63.29,63.29,24092.0
2015-10-26 10:45:00,63.28,63.33,63.26,63.27,12025.0,63.28,63.33,63.26,63.27,12025.0
2015-10-26 10:50:00,63.3,63.3,63.21,63.23,17965.0,63.3,63.3,63.21,63.23,17965.0
2015-10-26 10:55:00,63.21,63.27,63.16,63.22,28220.0,63.21,63.27,63.16,63.22,28220.0
2015-10-26 11:00:00,63.22,63.39,63.22,63.37,35896.0,63.22,63.39,63.22,63.37,35896.0
2015-10-26 11:05:00,63.35,63.39,63.26,63.28,43860.0,63.35,63.39,63.26,63.28,43860.0
2015-10-26 11:10:00,63.27,63.43,63.26,63.37,31634.0,63.27,63.43,63.26,63.37,31634.0
2015-10-26 11:15:00,63.37,63.37,63.25,63.29,23704.0,63.37,63.37,63.25,63.29,23704.0
2015-10-26 11:20:00,63.3,63.3,63.18,63.2,17002.0,63.3,63.3,63.18,63.2,17002.0
2015-10-26 11:25:00,63.19,63.22,63.11,63.14,22294.0,63.19,63.22,63.11,63.14,22294.0
2015-10-26 11:30:00,63.14,63.22,63.1,63.21,91426.0,63.14,63.22,63.1,63.21,91426.0
2015-10-26 11:35:00,63.23,63.32,63.23,63.32,9275.0,63.23,63.32,63.23,63.32,9275.0
2015-10-26 11:40:00,63.32,63.37,63.3,63.37,19060.0,63.32,63.37,63.3,63.37,19060.0
2015-10-26 11:45:00,63.39,63.43,63.38,63.39,10166.0,63.39,63.43,63.38,63.39,10166.0
2015-10-26 11:50:00,63.41,63.41,63.34,63.36,10200.0,63.41,63.41,63.34,63.36,10200.0
2015-10-26 11:55:00,63.35,63.37,63.3,63.36,18315.0,63.35,63.37,63.3,63.36,18315.0
2015-10-26 12:00:00,63.34,63.43,63.33,63.36,14615.0,63.34,63.43,63.33,63.36,14615.0
2015-10-26 12:05:00,63.36,63.37,63.16,63.22,35623.0,63.36,63.37,63.16,63.22,35623.0
2015-10-26 12:10:00,63.23,63.37,63.19,63.36,125829.0,63.23,63.37,63.19,63.36,125829.0
2015-10-26 12:15:00,63.34,63.37,63.31,63.37,12965.0,63.34,63.37,63.31,63.37,12965.0
2015-10-26 12:20:00,63.37,63.52,63.37,63.52,15713.0,63.37,63.52,63.37,63.52,15713.0
2015-10-26 12:25:00,63.51,63.58,63.51,63.57,15636.0,63.51,63.58,63.51,63.57,15636.0
2015-10-26 12:30:00,63.59,63.61,63.54,63.6,19946.0,63.59,63.61,63.54,63.6,19946.0
2015-10-26 12:35:00,63.61,63.62,63.55,63.59,15798.0,63.61,63.62,63.55,63.59,15798.0
2015-10-26 12:40:00,63.59,63.72,63.56,63.71,13770.0,63.59,63.72,63.56,63.71,13770.0
2015-10-26 12:45:00,63.7,63.71,63.57,63.62,14143.0,63.7,63.71,63.57,63.62,14143.0
2015-10-26 12:50:00,63.62,63.67,63.59,63.67,18345.0,63.62,63.67,63.59,63.67,18345.0
2015-10-26 12:55:00,63.68,63.71,63.63,63.64,12900.0,63.68,63.71,63.63,63.64,12900.0
2015-10-26 13:00:00,63.64,63.76,63.57,63.75,19614.0,63.64,63.76,63.57,63.75,19614.0
2015-10-26 13:05:00,63.74,63.78,63.73,63.77,11831.0,63.74,63.78,63.73,63.77,11831.0
2015-10-26 13:10:00,63.77,63.78,63.68,63.73,16654.0,63.77,63.78,63.68,63.73,16654.0
2015-10-26 13:15:00,63.73,63.78,63.73,63.78,9758.0,63.73,63.78,63.73,63.78,9758.0
2015-10-26 13:20:00,63.77,63.84,63.72,63.82,14106.0,63.77,63.84,63.72,63.82,14106.0
2015-10-26 13:25:00,63.81,63.82,63.73,63.73,11504.0,63.81,63.82,63.73,63.73,11504.0
2015-10-26 13:30:00,63.75,63.79,63.74,63.77,11207.0,63.75,63.79,63.74,63.77,11207.0
2015-10-26 13:35:00,63.79,63.79,63.68,63.74,27629.0,63.79,63.79,63.68,63.74,27629.0
2015-10-26 13:40:00,63.74,63.77,63.65,63.66,36608.0,63.74,63.77,63.65,63.66,36608.0
2015-10-26 13:45:00,63.66,63.74,63.6,63.63,55250.0,63.66,63.74,63.6,63.63,55250.0
2015-10-26 13:50:00,63.61,63.66,63.58,63.61,23131.0,63.61,63.66,63.58,63.61,23131.0
2015-10-26 13:55:00,63.63,63.65,63.59,63.63,22853.0,63.63,63.65,63.59,63.63,22853.0
2015-10-26 14:00:00,63.63,63.72,63.62,63.66,20575.0,63.63,63.72,63.62,63.66,20575.0
2015-10-26 14:05:00,63.67,63.81,63.66,63.77,18264.0,63.67,63.81,63.66,63.77,18264.0
2015-10-26 14:10:00,63.79,63.82,63.75,63.77,17254.0,63.79,63.82,63.75,63.77,17254.0
2015-10-26 14:15:00,63.77,63.77,63.73,63.73,14543.0,63.77,63.77,63.73,63.73,14543.0
2015-10-26 14:20:00,63.74,63.85,63.73,63.81,20933.0,63.74,63.85,63.73,63.81,20933.0
2015-10-26 14:25:00,63.82,63.82,63.74,63.79,12040.0,63.82,63.82,63.74,63.79,12040.0
2015-10-26 14:30:00,63.79,63.81,63.73,63.75,15721.0,63.79,63.81,63.73,63.75,15721.0
2015-10-26 14:35:00,63.75,63.81,63.75,63.79,21571.0,63.75,63.81,63.75,63.79,21571.0
2015-10-26 14:40:00,63.78,63.78,63.73,63.75,36668.0,63.78,63.78,63.73,63.75,36668.0
2015-10-26 14:45:00,63.75,63.8,63.75,63.76,21214.0,63.75,63.8,63.75,63.76,21214.0
2015-10-26 14:50:00,63.75,63.75,63.69,63.7,15714.0,63.75,63.75,63.69,63.7,15714.0
2015-10-26 14:55:00,63.71,63.72,63.67,63.72,20264.0,63.71,63.72,63.67,63.72,20264.0
2015-10-26 15:00:00,63.73,63.78,63.73,63.76,16634.0,63.73,63.78,63.73,63.76,16634.0
2015-10-26 15:05:00,63.75,63.8,63.73,63.79,26945.0,63.75,63.8,63.73,63.79,26945.0
2015-10-26 15:10:00,63.8,63.8,63.74,63.75,17409.0,63.8,63.8,63.74,63.75,17409.0
2015-10-26 15:15:00,63.75,63.8,63.74,63.76,21542.0,63.75,63.8,63.74,63.76,21542.0
2015-10-26 15:20:00,63.77,63.79,63.76,63.76,23929.0,63.77,63.79,63.76,63.76,23929.0
2015-10-26 15:25:00,63.76,63.78,63.73,63.77,22137.0,63.76,63.78,63.73,63.77,22137.0
2015-10-26 15:30:00,63.76,63.81,63.74,63.77,18691.0,63.76,63.81,63.74,63.77,18691.0
2015-10-26 15:35:00,63.77,63.79,63.74,63.75,24950.0,63.77,63.79,63.74,63.75,24950.0
2015-10-26 15:40:00,63.75,63.77,63.71,63.72,29709.0,63.75,63.77,63.71,63.72,29709.0
2015-10-26 15:45:00,63.71,63.73,63.65,63.66,31338.0,63.71,63.73,63.65,63.66,31338.0
2015-10-26 15:50:00,63.66,63.69,63.65,63.65,35870.0,63.66,63.69,63.65,63.65,35870.0
2015-10-26 15:55:00,63.66,63.71,63.64,63.68,72253.0,63.66,63.71,63.64,63.68,72253.0
2015-10-27 09:30:00,63.11,63.44,63.0,63.0,89277.0,63.11,63.44,63.0,63.0,89277.0
2015-10-27 09:35:00,63.0,63.26,62.95,63.2,33774.0,63.0,63.26,62.95,63.2,33774.0
2015-10-27 09:40:00,63.23,63.51,63.14,63.46,36257.0,63.23,63.51,63.14,63.46,36257.0
2015-10-27 09:45:00,63.42,63.47,63.21,63.28,14520.0,63.42,63.47,63.21,63.28,14520.0
2015-10-27 09:50:00,63.29,63.51,63.14,63.47,33870.0,63.29,63.51,63.14,63.47,33870.0
2015-10-27 09:55:00,63.45,63.49,63.35,63.35,21908.0,63.45,63.49,63.35,63.35,21908.0
2015-10-27 10:00:00,63.35,63.35,63.17,63.22,22060.0,63.35,63.35,63.17,63.22,22060.0
2015-10-27 10:05:00,63.19,63.39,63.14,63.3,62153.0,63.19,63.39,63.14,63.3,62153.0
2015-10-27 10:10:00,63.3,63.39,63.28,63.35,11000.0,63.3,63.39,63.28,63.35,11000.0
2015-10-27 10:15:00,63.35,63.35,63.1,63.1,12875.0,63.35,63.35,63.1,63.1,12875.0
2015-10-27 10:20:00,63.08,63.17,63.08,63.1,11407.0,63.08,63.17,63.08,63.1,11407.0
2015-10-27 10:25:00,63.1,63.11,62.99,63.1,41822.0,63.1,63.11,62.99,63.1,41822.0
2015-10-27 10:30:00,63.08,63.13,63.07,63.11,13916.0,63.08,63.13,63.07,63.11,13916.0
2015-10-27 10:35:00,63.11,63.14,63.05,63.07,12508.0,63.11,63.14,63.05,63.07,12508.0
2015-10-27 10:40:00,63.07,63.13,63.05,63.13,16270.0,63.07,63.13,63.05,63.13,16270.0
2015-10-27 10:45:00,63.12,63.16,63.09,63.16,11874.0,63.12,63.16,63.09,63.16,11874.0
2015-10-27 10:50:00,63.16,63.3,63.15,63.25,18756.0,63.16,63.3,63.15,63.25,18756.0
2015-10-27 10:55:00,63.26,63.28,63.22,63.26,10912.0,63.26,63.28,63.22,63.26,10912.0
2015-10-27 11:00:00,63.23,63.38,63.19,63.35,15206.0,63.23,63.38,63.19,63.35,15206.0
2015-10-27 11:05:00,63.35,63.4,63.28,63.28,7074.0,63.35,63.4,63.28,63.28,7074.0
2015-10-27 11:10:00,63.25,63.25,63.2,63.2,6530.0,63.25,63.25,63.2,63.2,6530.0
2015-10-27 11:15:00,63.2,63.22,63.17,63.2,13615.0,63.2,63.22,63.17,63.2,13615.0
2015-10-27 11:20:00,63.21,63.25,63.15,63.24,21303.0,63.21,63.25,63.15,63.24,21303.0
2015-10-27 11:25:00,63.2,63.22,63.1,63.13,8100.0,63.2,63.22,63.1,63.13,8100.0
2015-10-27 11:30:00,63.11,63.13,63.01,63.01,7520.0,63.11,63.13,63.01,63.01,7520.0
2015-10-27 11:35:00,63.01,63.01,62.88,62.91,10689.0,63.01,63.01,62.88,62.91,10689.0
2015-10-27 11:40:00,62.9,62.9,62.79,62.8,16595.0,62.9,62.9,62.79,62.8,16595.0
2015-10-27 11:45:00,62.79,62.9,62.73,62.83,12800.0,62.79,62.9,62.73,62.83,12800.0
2015-10-27 11:50:00,62.83,62.85,62.69,62.69,11199.0,62.83,62.85,62.69,62.69,11199.0
2015-10-27 11:55:00,62.65,62.7,62.6,62.62,7795.0,62.65,62.7,62.6,62.62,7795.0
2015-10-27 12:00:00,62.61,62.73,62.59,62.68,78730.0,62.61,62.73,62.59,62.68,78730.0
2015-10-27 12:05:00,62.67,62.72,62.6,62.68,13375.0,62.67,62.72,62.6,62.68,13375.0
2015-10-27 12:10:00,62.69,62.76,62.66,62.74,16455.0,62.69,62.76,62.66,62.74,16455.0
2015-10-27 12:15:00,62.74,62.75,62.69,62.75,17283.0,62.74,62.75,62.69,62.75,17283.0
2015-10-27 12:20:00,62.77,62.86,62.75,62.8,11311.0,62.77,62.86,62.75,62.8,11311.0
2015-10-27 12:25:00,62.78,62.78,62.71,62.75,8007.0,62.78,62.78,62.71,62.75,8007.0
2015-10-27 12:30:00,62.73,62.81,62.73,62.77,14654.0,62.73,62.81,62.73,62.77,14654.0
2015-10-27 12:35:00,62.75,62.99,62.74,62.97,22080.0,62.75,62.99,62.74,62.97,22080.0
2015-10-27 12:40:00,62.95,63.17,62.93,63.17,20416.0,62.95,63.17,62.93,63.17,20416.0
2015-10-27 12:45:00,63.17,63.21,63.04,63.17,16996.0,63.17,63.21,63.04,63.17,16996.0
2015-10-27 12:50:00,63.13,63.15,63.1,63.1,11520.0,63.13,63.15,63.1,63.1,11520.0
2015-10-27 12:55:00,63.09,63.09,62.97,62.98,12640.0,63.09,63.09,62.97,62.98,12640.0
2015-10-27 13:00:00,62.97,63.07,62.93,63.05,28751.0,62.97,63.07,62.93,63.05,28751.0
2015-10-27 13:05:00,63.05,63.05,63.0,63.0,18962.0,63.05,63.05,63.0,63.0,18962.0
2015-10-27 13:10:00,63.0,63.02,62.95,62.95,21588.0,63.0,63.02,62.95,62.95,21588.0
2015-10-27 13:15:00,62.96,63.01,62.95,62.97,24368.0,62.96,63.01,62.95,62.97,24368.0
2015-10-27 13:20:00,62.98,63.05,62.98,63.02,14455.0,62.98,63.05,62.98,63.02,14455.0
2015-10-27 13:25:00,63.01,63.03,62.95,62.97,18350.0,63.01,63.03,62.95,62.97,18350.0
2015-10-27 13:30:00,62.97,63.07,62.96,63.07,13066.0,62.97,63.07,62.96,63.07,13066.0
2015-10-27 13:35:00,63.05,63.09,63.04,63.04,9218.0,63.05,63.09,63.04,63.04,9218.0
2015-10-27 13:40:00,63.03,63.11,63.01,63.08,16760.0,63.03,63.11,63.01,63.08,16760.0
2015-10-27 13:45:00,63.1,63.13,63.04,63.04,11000.0,63.1,63.13,63.04,63.04,11000.0
2015-10-27 13:50:00,63.06,63.13,63.02,63.12,22722.0,63.06,63.13,63.02,63.12,22722.0
2015-10-27 13:55:00,63.12,63.2,63.11,63.15,30556.0,63.12,63.2,63.11,63.15,30556.0
2015-10-27 14:00:00,63.16,63.25,63.14,63.2,10138.0,63.16,63.25,63.14,63.2,10138.0
2015-10-27 14:05:00,63.2,63.2,63.1,63.1,9557.0,63.2,63.2,63.1,63.1,9557.0
2015-10-27 14:10:00,63.11,63.13,63.01,63.02,13793.0,63.11,63.13,63.01,63.02,13793.0
2015-10-27 14:15:00,63.0,63.12,63.0,63.07,27291.0,63.0,63.12,63.0,63.07,27291.0
2015-10-27 14:20:00,63.06,63.11,63.0,63.0,11577.0,63.06,63.11,63.0,63.0,11577.0
2015-10-27 14:25:00,63.01,63.03,62.97,62.99,16288.0,63.01,63.03,62.97,62.99,16288.0
2015-10-27 14:30:00,62.99,63.03,62.94,62.95,27432.0,62.99,63.03,62.94,62.95,27432.0
2015-10-27 14:35:00,62.97,63.1,62.96,63.02,52727.0,62.97,63.1,62.96,63.02,52727.0
2015-10-27 14:40:00,63.02,63.02,62.89,62.92,47636.0,63.02,63.02,62.89,62.92,47636.0
2015-10-27 14:45:00,62.92,62.96,62.83,62.88,67854.0,62.92,62.96,62.83,62.88,67854.0
2015-10-27 14:50:00,62.88,62.94,62.88,62.9,108260.0,62.88,62.94,62.88,62.9,108260.0
2015-10-27 14:55:00,62.91,62.93,62.79,62.8,26482.0,62.91,62.93,62.79,62.8,26482.0
2015-10-27 15:00:00,62.79,62.9,62.79,62.87,95664.0,62.79,62.9,62.79,62.87,95664.0
2015-10-27 15:05:00,62.87,62.93,62.85,62.87,60984.0,62.87,62.93,62.85,62.87,60984.0
2015-10-27 15:10:00,62.89,62.91,62.87,62.91,18058.0,62.89,62.91,62.87,62.91,18058.0
2015-10-27 15:15:00,62.91,63.0,62.89,62.96,74664.0,62.91,63.0,62.89,62.96,74664.0
2015-10-27 15:20:00,62.96,63.06,62.95,63.02,44046.0,62.96,63.06,62.95,63.02,44046.0
2015-10-27 15:25:00,63.01,63.05,62.99,63.02,32388.0,63.01,63.05,62.99,63.02,32388.0
2015-10-27 15:30:00,63.03,63.09,62.99,63.02,50897.0,63.03,63.09,62.99,63.02,50897.0
2015-10-27 15:35:00,63.03,63.06,62.94,62.98,27083.0,63.03,63.06,62.94,62.98,27083.0
2015-10-27 15:40:00,62.98,63.08,62.94,62.94,34406.0,62.98,63.08,62.94,62.94,34406.0
2015-10-27 15:45:00,62.95,63.06,62.94,63.05,45480.0,62.95,63.06,62.94,63.05,45480.0
2015-10-27 15:50:00,63.06,63.06,62.94,62.98,78997.0,63.06,63.06,62.94,62.98,78997.0
2015-10-27 15:55:00,62.98,63.05,62.97,63.02,100201.0,62.98,63.05,62.97,63.02,100201.0
2015-10-28 09:30:00,63.41,63.41,63.07,63.25,122286.0,63.41,63.41,63.07,63.25,122286.0
2015-10-28 09:35:00,63.23,63.23,62.8,62.82,30284.0,63.23,63.23,62.8,62.82,30284.0
2015-10-28 09:40:00,62.77,63.07,62.77,62.8,43834.0,62.77,63.07,62.77,62.8,43834.0
2015-10-28 09:45:00,62.79,62.84,62.69,62.69,23822.0,62.79,62.84,62.69,62.69,23822.0
2015-10-28 09:50:00,62.73,62.81,62.67,62.76,35094.0,62.73,62.81,62.67,62.76,35094.0
2015-10-28 09:55:00,62.76,62.88,62.64,62.87,86880.0,62.76,62.88,62.64,62.87,86880.0
2015-10-28 10:00:00,62.94,63.05,62.91,62.95,24636.0,62.94,63.05,62.91,62.95,24636.0
2015-10-28 10:05:00,62.93,62.98,62.72,62.72,23252.0,62.93,62.98,62.72,62.72,23252.0
2015-10-28 10:10:00,62.71,62.8,62.7,62.78,29394.0,62.71,62.8,62.7,62.78,29394.0
2015-10-28 10:15:00,62.77,62.95,62.73,62.82,120992.0,62.77,62.95,62.73,62.82,120992.0
2015-10-28 10:20:00,62.83,62.94,62.79,62.94,40292.0,62.83,62.94,62.79,62.94,40292.0
2015-10-28 10:25:00,62.94,62.99,62.91,62.97,18878.0,62.94,62.99,62.91,62.97,18878.0
2015-10-28 10:30:00,62.99,63.03,62.95,62.98,19310.0,62.99,63.03,62.95,62.98,19310.0
2015-10-28 10:35:00,62.95,62.99,62.9,62.99,28310.0,62.95,62.99,62.9,62.99,28310.0
2015-10-28 10:40:00,62.99,63.16,62.98,63.11,29440.0,62.99,63.16,62.98,63.11,29440.0
2015-10-28 10:45:00,63.12,63.21,63.11,63.14,29610.0,63.12,63.21,63.11,63.14,29610.0
2015-10-28 10:50:00,63.12,63.2,63.12,63.16,31790.0,63.12,63.2,63.12,63.16,31790.0
2015-10-28 10:55:00,63.16,63.23,63.12,63.23,37412.0,63.16,63.23,63.12,63.23,37412.0
2015-10-28 11:00:00,63.24,63.3,63.23,63.28,37200.0,63.24,63.3,63.23,63.28,37200.0
2015-10-28 11:05:00,63.27,63.29,63.21,63.22,46294.0,63.27,63.29,63.21,63.22,46294.0
2015-10-28 11:10:00,63.23,63.26,63.2,63.21,15874.0,63.23,63.26,63.2,63.21,15874.0
2015-10-28 11:15:00,63.2,63.2,63.08,63.08,24536.0,63.2,63.2,63.08,63.08,24536.0
2015-10-28 11:20:00,63.07,63.09,62.94,62.95,40466.0,63.07,63.09,62.94,62.95,40466.0
2015-10-28 11:25:00,62.94,62.99,62.93,62.94,17400.0,62.94,62.99,62.93,62.94,17400.0
2015-10-28 11:30:00,62.93,63.01,62.88,62.88,15560.0,62.93,63.01,62.88,62.88,15560.0
2015-10-28 11:35:00,62.88,62.98,62.88,62.98,29724.0,62.88,62.98,62.88,62.98,29724.0
2015-10-28 11:40:00,62.97,63.18,62.96,63.18,24780.0,62.97,63.18,62.96,63.18,24780.0
2015-10-28 11:45:00,63.2,63.24,63.17,63.22,21752.0,63.2,63.24,63.17,63.22,21752.0
2015-10-28 11:50:00,63.22,63.29,63.21,63.25,58988.0,63.22,63.29,63.21,63.25,58988.0
2015-10-28 11:55:00,63.26,63.39,63.24,63.36,18370.0,63.26,63.39,63.24,63.36,18370.0
2015-10-28 12:00:00,63.36,63.36,63.29,63.3,9840.0,63.36,63.36,63.29,63.3,9840.0
2015-10-28 12:05:00,63.3,63.33,63.23,63.23,25552.0,63.3,63.33,63.23,63.23,25552.0
2015-10-28 12:10:00,63.22,63.26,63.19,63.26,18248.0,63.22,63.26,63.19,63.26,18248.0
2015-10-28 12:15:00,63.27,63.33,63.25,63.32,24050.0,63.27,63.33,63.25,63.32,24050.0
2015-10-28 12:20:00,63.31,63.31,63.23,63.3,23646.0,63.31,63.31,63.23,63.3,23646.0
2015-10-28 12:25:00,63.31,63.32,63.28,63.28,17566.0,63.31,63.32,63.28,63.28,17566.0
2015-10-28 12:30:00,63.28,63.31,63.26,63.26,12500.0,63.28,63.31,63.26,63.26,12500.0
2015-10-28 12:35:00,63.25,63.25,63.17,63.17,6896.0,63.25,63.25,63.17,63.17,6896.0
2015-10-28 12:40:00,63.19,63.2,63.16,63.18,7120.0,63.19,63.2,63.16,63.18,7120.0
2015-10-28 12:45:00,63.15,63.18,63.14,63.17,29572.0,63.15,63.18,63.14,63.17,29572.0
2015-10-28 12:50:00,63.17,63.23,63.14,63.16,16554.0,63.17,63.23,63.14,63.16,16554.0
2015-10-28 12:55:00,63.13,63.15,63.06,63.06,30258.0,63.13,63.15,63.06,63.06,30258.0
2015-10-28 13:00:00,63.07,63.11,63.04,63.07,44160.0,63.07,63.11,63.04,63.07,44160.0
2015-10-28 13:05:00,63.08,63.11,63.01,63.04,18038.0,63.08,63.11,63.01,63.04,18038.0
2015-10-28 13:10:00,63.04,63.05,62.99,63.01,28978.0,63.04,63.05,62.99,63.01,28978.0
2015-10-28 13:15:00,63.0,63.03,63.0,63.02,9270.0,63.0,63.03,63.0,63.02,9270.0
2015-10-28 13:20:00,63.02,63.11,63.02,63.08,20356.0,63.02,63.11,63.02,63.08,20356.0
2015-10-28 13:25:00,63.08,63.09,63.02,63.03,13348.0,63.08,63.09,63.02,63.03,13348.0
2015-10-28 13:30:00,63.03,63.07,63.03,63.07,14688.0,63.03,63.07,63.03,63.07,14688.0
2015-10-28 13:35:00,63.07,63.15,63.06,63.14,13666.0,63.07,63.15,63.06,63.14,13666.0
2015-10-28 13:40:00,63.15,63.19,63.14,63.18,12400.0,63.15,63.19,63.14,63.18,12400.0
2015-10-28 13:45:00,63.18,63.23,63.16,63.21,13286.0,63.18,63.23,63.16,63.21,13286.0
2015-10-28 13:50:00,63.21,63.26,63.18,63.25,19550.0,63.21,63.26,63.18,63.25,19550.0
2015-10-28 13:55:00,63.25,63.37,63.24,63.37,23936.0,63.25,63.37,63.24,63.37,23936.0
2015-10-28 14:00:00,63.37,63.37,62.89,63.07,81984.0,63.37,63.37,62.89,63.07,81984.0
2015-10-28 14:05:00,63.05,63.1,62.96,63.07,45624.0,63.05,63.1,62.96,63.07,45624.0
2015-10-28 14:10:00,63.07,63.07,62.84,62.93,60988.0,63.07,63.07,62.84,62.93,60988.0
2015-10-28 14:15:00,62.92,62.93,62.81,62.81,37480.0,62.92,62.93,62.81,62.81,37480.0
2015-10-28 14:20:00,62.8,62.97,62.78,62.96,30000.0,62.8,62.97,62.78,62.96,30000.0
2015-10-28 14:25:00,62.95,63.06,62.93,63.04,41160.0,62.95,63.06,62.93,63.04,41160.0
2015-10-28 14:30:00,63.04,63.04,62.9,62.92,25514.0,63.04,63.04,62.9,62.92,25514.0
2015-10-28 14:35:00,62.92,63.11,62.88,63.1,44458.0,62.92,63.11,62.88,63.1,44458.0
2015-10-28 14:40:00,63.1,63.21,63.08,63.17,38172.0,63.1,63.21,63.08,63.17,38172.0
2015-10-28 14:45:00,63.14,63.32,63.11,63.25,55958.0,63.14,63.32,63.11,63.25,55958.0
2015-10-28 14:50:00,63.26,63.5,63.2,63.46,54944.0,63.26,63.5,63.2,63.46,54944.0
2015-10-28 14:55:00,63.45,63.47,63.35,63.46,32982.0,63.45,63.47,63.35,63.46,32982.0
2015-10-28 15:00:00,63.45,63.64,63.43,63.63,46390.0,63.45,63.64,63.43,63.63,46390.0
2015-10-28 15:05:00,63.65,63.78,63.63,63.72,42948.0,63.65,63.78,63.63,63.72,42948.0
2015-10-28 15:10:00,63.69,63.76,63.68,63.71,55840.0,63.69,63.76,63.68,63.71,55840.0
2015-10-28 15:15:00,63.74,63.8,63.73,63.8,77766.0,63.74,63.8,63.73,63.8,77766.0
2015-10-28 15:20:00,63.79,63.83,63.73,63.81,76158.0,63.79,63.83,63.73,63.81,76158.0
2015-10-28 15:25:00,63.79,63.9,63.77,63.82,39822.0,63.79,63.9,63.77,63.82,39822.0
2015-10-28 15:30:00,63.83,63.93,63.8,63.82,53058.0,63.83,63.93,63.8,63.82,53058.0
2015-10-28 15:35:00,63.81,64.01,63.79,63.99,83028.0,63.81,64.01,63.79,63.99,83028.0
2015-10-28 15:40:00,64.02,64.09,63.99,64.07,60926.0,64.02,64.09,63.99,64.07,60926.0
2015-10-28 15:45:00,64.08,64.11,64.01,64.07,92202.0,64.08,64.11,64.01,64.07,92202.0
2015-10-28 15:50:00,64.06,64.07,63.94,64.02,101462.0,64.06,64.07,63.94,64.02,101462.0
2015-10-28 15:55:00,64.02,64.06,63.93,63.97,215466.0,64.02,64.06,63.93,63.97,215466.0
2015-10-29 09:30:00,63.72,63.96,63.5,63.96,23370.0,63.72,63.96,63.5,63.96,23370.0
2015-10-29 09:35:00,63.89,63.96,63.78,63.9,20652.0,63.89,63.96,63.78,63.9,20652.0
2015-10-29 09:40:00,63.9,63.92,63.83,63.9,14673.0,63.9,63.92,63.83,63.9,14673.0
2015-10-29 09:45:00,63.85,64.05,63.83,64.05,39114.0,63.85,64.05,63.83,64.05,39114.0
2015-10-29 09:50:00,64.02,64.04,63.94,64.01,48600.0,64.02,64.04,63.94,64.01,48600.0
2015-10-29 09:55:00,64.01,64.08,63.79,63.82,82637.0,64.01,64.08,63.79,63.82,82637.0
2015-10-29 10:00:00,63.8,63.85,63.7,63.8,57728.0,63.8,63.85,63.7,63.8,57728.0
2015-10-29 10:05:00,63.81,63.94,63.79,63.93,64299.0,63.81,63.94,63.79,63.93,64299.0
2015-10-29 10:10:00,63.93,63.98,63.86,63.97,71078.0,63.93,63.98,63.86,63.97,71078.0
2015-10-29 10:15:00,63.96,64.05,63.9,63.95,62391.0,63.96,64.05,63.9,63.95,62391.0
2015-10-29 10:20:00,63.95,64.04,63.92,64.01,29526.0,63.95,64.04,63.92,64.01,29526.0
2015-10-29 10:25:00,63.99,64.04,63.95,63.99,16919.0,63.99,64.04,63.95,63.99,16919.0
2015-10-29 10:30:00,63.97,64.0,63.89,63.91,25700.0,63.97,64.0,63.89,63.91,25700.0
2015-10-29 10:35:00,63.89,64.02,63.89,63.97,20503.0,63.89,64.02,63.89,63.97,20503.0
2015-10-29 10:40:00,63.97,63.98,63.91,63.96,12121.0,63.97,63.98,63.91,63.96,12121.0
2015-10-29 10:45:00,63.95,63.95,63.71,63.71,16680.0,63.95,63.95,63.71,63.71,16680.0
2015-10-29 10:50:00,63.7,63.81,63.7,63.79,11332.0,63.7,63.81,63.7,63.79,11332.0
2015-10-29 10:55:00,63.77,63.82,63.74,63.79,21227.0,63.77,63.82,63.74,63.79,21227.0
2015-10-29 11:00:00,63.76,63.81,63.74,63.79,16018.0,63.76,63.81,63.74,63.79,16018.0
2015-10-29 11:05:00,63.8,64.04,63.79,63.99,96086.0,63.8,64.04,63.79,63.99,96086.0
2015-10-29 11:10:00,64.0,64.04,63.98,63.98,8415.0,64.0,64.04,63.98,63.98,8415.0
2015-10-29 11:15:00,63.97,63.98,63.91,63.94,15437.0,63.97,63.98,63.91,63.94,15437.0
2015-10-29 11:20:00,63.95,63.97,63.91,63.97,88288.0,63.95,63.97,63.91,63.97,88288.0
2015-10-29 11:25:00,63.96,63.98,63.9,63.94,9338.0,63.96,63.98,63.9,63.94,9338.0
2015-10-29 11:30:00,63.96,63.99,63.94,63.98,7278.0,63.96,63.99,63.94,63.98,7278.0
2015-10-29 11:35:00,63.97,63.97,63.91,63.92,6775.0,63.97,63.97,63.91,63.92,6775.0
2015-10-29 11:40:00,63.92,64.02,63.9,64.0,20608.0,63.92,64.02,63.9,64.0,20608.0
2015-10-29 11:45:00,64.01,64.04,64.0,64.01,5189.0,64.01,64.04,64.0,64.01,5189.0
2015-10-29 11:50:00,64.0,64.07,63.99,64.04,5466.0,64.0,64.07,63.99,64.04,5466.0
2015-10-29 11:55:00,64.05,64.1,64.03,64.03,6368.0,64.05,64.1,64.03,64.03,6368.0
2015-10-29 12:00:00,64.03,64.1,64.0,64.03,23243.0,64.03,64.1,64.0,64.03,23243.0
2015-10-29 12:05:00,64.02,64.06,63.97,64.06,10000.0,64.02,64.06,63.97,64.06,10000.0
2015-10-29 12:10:00,64.06,64.07,64.02,64.06,9000.0,64.06,64.07,64.02,64.06,9000.0
2015-10-29 12:15:00,64.07,64.2,64.06,64.19,14729.0,64.07,64.2,64.06,64.19,14729.0
2015-10-29 12:20:00,64.18,64.24,64.18,64.21,4309.0,64.18,64.24,64.18,64.21,4309.0
2015-10-29 12:25:00,64.2,64.32,64.2,64.3,9063.0,64.2,64.32,64.2,64.3,9063.0
2015-10-29 12:30:00,64.3,64.37,64.24,64.37,10002.0,64.3,64.37,64.24,64.37,10002.0
2015-10-29 12:35:00,64.37,64.38,64.32,64.33,13400.0,64.37,64.38,64.32,64.33,13400.0
2015-10-29 12:40:00,64.32,64.37,64.31,64.36,5100.0,64.32,64.37,64.31,64.36,5100.0
2015-10-29 12:45:00,64.39,64.5,64.39,64.45,14019.0,64.39,64.5,64.39,64.45,14019.0
2015-10-29 12:50:00,64.46,64.5,64.44,64.47,14065.0,64.46,64.5,64.44,64.47,14065.0
2015-10-29 12:55:00,64.46,64.53,64.45,64.5,14933.0,64.46,64.53,64.45,64.5,14933.0
2015-10-29 13:00:00,64.49,64.53,64.49,64.51,10598.0,64.49,64.53,64.49,64.51,10598.0
2015-10-29 13:05:00,64.51,64.58,64.48,64.58,11232.0,64.51,64.58,64.48,64.58,11232.0
2015-10-29 13:10:00,64.57,64.65,64.55,64.61,16612.0,64.57,64.65,64.55,64.61,16612.0
2015-10-29 13:15:00,64.58,64.6,64.56,64.58,4050.0,64.58,64.6,64.56,64.58,4050.0
2015-10-29 13:20:00,64.58,64.6,64.56,64.57,4825.0,64.58,64.6,64.56,64.57,4825.0
2015-10-29 13:25:00,64.56,64.65,64.56,64.62,6400.0,64.56,64.65,64.56,64.62,6400.0
2015-10-29 13:30:00,64.61,64.63,64.57,64.57,6100.0,64.61,64.63,64.57,64.57,6100.0
2015-10-29 13:35:00,64.56,64.58,64.55,64.58,14200.0,64.56,64.58,64.55,64.58,14200.0
2015-10-29 13:40:00,64.56,64.68,64.56,64.61,15501.0,64.56,64.68,64.56,64.61,15501.0
2015-10-29 13:45:00,64.6,64.65,64.57,64.64,11820.0,64.6,64.65,64.57,64.64,11820.0
2015-10-29 13:50:00,64.63,64.63,64.58,64.59,7680.0,64.63,64.63,64.58,64.59,7680.0
2015-10-29 13:55:00,64.58,64.6,64.55,64.57,12366.0,64.58,64.6,64.55,64.57,12366.0
2015-10-29 14:00:00,64.55,64.65,64.55,64.64,15390.0,64.55,64.65,64.55,64.64,15390.0
2015-10-29 14:05:00,64.65,64.67,64.58,64.58,8942.0,64.65,64.67,64.58,64.58,8942.0
2015-10-29 14:10:00,64.57,64.62,64.52,64.52,79734.0,64.57,64.62,64.52,64.52,79734.0
2015-10-29 14:15:00,64.52,64.56,64.51,64.53,31880.0,64.52,64.56,64.51,64.53,31880.0
2015-10-29 14:20:00,64.53,64.55,64.5,64.51,6783.0,64.53,64.55,64.5,64.51,6783.0
2015-10-29 14:25:00,64.51,64.55,64.49,64.53,8151.0,64.51,64.55,64.49,64.53,8151.0
2015-10-29 14:30:00,64.53,64.53,64.5,64.5,10714.0,64.53,64.53,64.5,64.5,10714.0
2015-10-29 14:35:00,64.5,64.51,64.49,64.5,20199.0,64.5,64.51,64.49,64.5,20199.0
2015-10-29 14:40:00,64.51,64.54,64.5,64.53,10073.0,64.51,64.54,64.5,64.53,10073.0
2015-10-29 14:45:00,64.52,64.54,64.51,64.52,7728.0,64.52,64.54,64.51,64.52,7728.0
2015-10-29 14:50:00,64.52,64.56,64.51,64.53,13605.0,64.52,64.56,64.51,64.53,13605.0
2015-10-29 14:55:00,64.52,64.56,64.51,64.55,12211.0,64.52,64.56,64.51,64.55,12211.0
2015-10-29 15:00:00,64.54,64.56,64.52,64.53,9136.0,64.54,64.56,64.52,64.53,9136.0
2015-10-29 15:05:00,64.53,64.59,64.52,64.56,16252.0,64.53,64.59,64.52,64.56,16252.0
2015-10-29 15:10:00,64.56,64.61,64.55,64.61,11051.0,64.56,64.61,64.55,64.61,11051.0
2015-10-29 15:15:00,64.59,64.64,64.59,64.62,11085.0,64.59,64.64,64.59,64.62,11085.0
2015-10-29 15:20:00,64.62,64.67,64.61,64.63,13937.0,64.62,64.67,64.61,64.63,13937.0
2015-10-29 15:25:00,64.63,64.68,64.61,64.67,16899.0,64.63,64.68,64.61,64.67,16899.0
2015-10-29 15:30:00,64.67,64.71,64.66,64.7,13859.0,64.67,64.71,64.66,64.7,13859.0
2015-10-29 15:35:00,64.7,64.79,64.68,64.77,20614.0,64.7,64.79,64.68,64.77,20614.0
2015-10-29 15:40:00,64.78,64.9,64.76,64.89,39532.0,64.78,64.9,64.76,64.89,39532.0
2015-10-29 15:45:00,64.9,64.9,64.82,64.86,41366.0,64.9,64.9,64.82,64.86,41366.0
2015-10-29 15:50:00,64.85,64.92,64.84,64.91,78933.0,64.85,64.92,64.84,64.91,78933.0
2015-10-29 15:55:00,64.92,64.93,64.8,64.86,104931.0,64.92,64.93,64.8,64.86,104931.0
2015-10-30 09:30:00,65.0,65.0,64.61,64.86,25055.0,65.0,65.0,64.61,64.86,25055.0
2015-10-30 09:35:00,64.79,64.98,64.66,64.96,12239.0,64.79,64.98,64.66,64.96,12239.0
2015-10-30 09:40:00,64.95,64.99,64.83,64.95,11761.0,64.95,64.99,64.83,64.95,11761.0
2015-10-30 09:45:00,64.97,64.97,64.85,64.91,8490.0,64.97,64.97,64.85,64.91,8490.0
2015-10-30 09:50:00,64.91,65.13,64.91,65.1,50965.0,64.91,65.13,64.91,65.1,50965.0
2015-10-30 09:55:00,65.08,65.15,64.97,64.99,8796.0,65.08,65.15,64.97,64.99,8796.0
2015-10-30 10:00:00,64.98,65.02,64.84,64.91,30141.0,64.98,65.02,64.84,64.91,30141.0
2015-10-30 10:05:00,64.88,64.99,64.79,64.91,16863.0,64.88,64.99,64.79,64.91,16863.0
2015-10-30 10:10:00,64.9,65.08,64.9,65.07,54295.0,64.9,65.08,64.9,65.07,54295.0
2015-10-30 10:15:00,65.07,65.14,65.03,65.1,22409.0,65.07,65.14,65.03,65.1,22409.0
2015-10-30 10:20:00,65.09,65.14,64.93,64.94,40912.0,65.09,65.14,64.93,64.94,40912.0
2015-10-30 10:25:00,64.92,64.92,64.73,64.79,21389.0,64.92,64.92,64.73,64.79,21389.0
2015-10-30 10:30:00,64.79,64.88,64.76,64.83,12258.0,64.79,64.88,64.76,64.83,12258.0
2015-10-30 10:35:00,64.85,64.85,64.73,64.75,16781.0,64.85,64.85,64.73,64.75,16781.0
2015-10-30 10:40:00,64.74,64.86,64.74,64.83,15200.0,64.74,64.86,64.74,64.83,15200.0
2015-10-30 10:45:00,64.82,64.84,64.71,64.76,17412.0,64.82,64.84,64.71,64.76,17412.0
2015-10-30 10:50:00,64.75,64.87,64.75,64.84,12371.0,64.75,64.87,64.75,64.84,12371.0
2015-10-30 10:55:00,64.84,64.87,64.78,64.82,8341.0,64.84,64.87,64.78,64.82,8341.0
2015-10-30 11:00:00,64.82,64.83,64.72,64.74,11298.0,64.82,64.83,64.72,64.74,11298.0
2015-10-30 11:05:00,64.74,64.76,64.69,64.71,16458.0,64.74,64.76,64.69,64.71,16458.0
2015-10-30 11:10:00,64.72,64.79,64.68,64.78,26253.0,64.72,64.79,64.68,64.78,26253.0
2015-10-30 11:15:00,64.78,64.88,64.78,64.86,37233.0,64.78,64.88,64.78,64.86,37233.0
2015-10-30 11:20:00,64.84,64.84,64.8,64.81,17366.0,64.84,64.84,64.8,64.81,17366.0
2015-10-30 11:25:00,64.81,64.84,64.79,64.84,14346.0,64.81,64.84,64.79,64.84,14346.0
2015-10-30 11:30:00,64.84,64.94,64.84,64.93,14772.0,64.84,64.94,64.84,64.93,14772.0
2015-10-30 11:35:00,64.93,65.02,64.9,65.01,21689.0,64.93,65.02,64.9,65.01,21689.0
2015-10-30 11:40:00,65.02,65.04,64.97,64.97,20528.0,65.02,65.04,64.97,64.97,20528.0
2015-10-30 11:45:00,64.98,64.99,64.94,64.97,17864.0,64.98,64.99,64.94,64.97,17864.0
2015-10-30 11:50:00,64.96,65.0,64.94,64.94,19150.0,64.96,65.0,64.94,64.94,19150.0
2015-10-30 11:55:00,64.95,65.0,64.95,64.98,22482.0,64.95,65.0,64.95,64.98,22482.0
2015-10-30 12:00:00,64.98,65.0,64.95,64.97,14688.0,64.98,65.0,64.95,64.97,14688.0
2015-10-30 12:05:00,64.97,65.01,64.96,64.98,16996.0,64.97,65.01,64.96,64.98,16996.0
2015-10-30 12:10:00,64.99,65.01,64.98,64.98,13645.0,64.99,65.01,64.98,64.98,13645.0
2015-10-30 12:15:00,64.98,65.03,64.97,65.03,22430.0,64.98,65.03,64.97,65.03,22430.0
2015-10-30 12:20:00,65.03,65.09,65.01,65.02,13282.0,65.03,65.09,65.01,65.02,13282.0
2015-10-30 12:25:00,65.02,65.06,64.99,64.99,19460.0,65.02,65.06,64.99,64.99,19460.0
2015-10-30 12:30:00,64.99,65.06,64.98,65.04,16748.0,64.99,65.06,64.98,65.04,16748.0
2015-10-30 12:35:00,65.05,65.06,65.0,65.01,19402.0,65.05,65.06,65.0,65.01,19402.0
2015-10-30 12:40:00,65.01,65.04,64.99,65.04,6632.0,65.01,65.04,64.99,65.04,6632.0
2015-10-30 12:45:00,65.04,65.05,64.97,64.99,15515.0,65.04,65.05,64.97,64.99,15515.0
2015-10-30 12:50:00,64.98,65.15,64.98,65.15,21788.0,64.98,65.15,64.98,65.15,21788.0
2015-10-30 12:55:00,65.15,65.45,65.12,65.42,57672.0,65.15,65.45,65.12,65.42,57672.0
2015-10-30 13:00:00,65.41,65.49,65.39,65.49,17069.0,65.41,65.49,65.39,65.49,17069.0
2015-10-30 13:05:00,65.47,65.5,65.46,65.5,11880.0,65.47,65.5,65.46,65.5,11880.0
2015-10-30 13:10:00,65.48,65.55,65.48,65.54,14117.0,65.48,65.55,65.48,65.54,14117.0
2015-10-30 13:15:00,65.54,65.6,65.52,65.52,23527.0,65.54,65.6,65.52,65.52,23527.0
2015-10-30 13:20:00,65.53,65.62,65.51,65.61,16674.0,65.53,65.62,65.51,65.61,16674.0
2015-10-30 13:25:00,65.62,65.63,65.6,65.62,13349.0,65.62,65.63,65.6,65.62,13349.0
2015-10-30 13:30:00,65.63,65.7,65.61,65.69,26268.0,65.63,65.7,65.61,65.69,26268.0
2015-10-30 13:35:00,65.7,65.73,65.68,65.7,24605.0,65.7,65.73,65.68,65.7,24605.0
2015-10-30 13:40:00,65.69,65.7,65.66,65.7,24060.0,65.69,65.7,65.66,65.7,24060.0
2015-10-30 13:45:00,65.7,65.77,65.69,65.72,12905.0,65.7,65.77,65.69,65.72,12905.0
2015-10-30 13:50:00,65.71,65.73,65.69,65.7,11187.0,65.71,65.73,65.69,65.7,11187.0
2015-10-30 13:55:00,65.69,65.72,65.66,65.7,17320.0,65.69,65.72,65.66,65.7,17320.0
2015-10-30 14:00:00,65.7,65.73,65.67,65.67,20294.0,65.7,65.73,65.67,65.67,20294.0
2015-10-30 14:05:00,65.66,65.66,65.58,65.6,15215.0,65.66,65.66,65.58,65.6,15215.0
2015-10-30 14:10:00,65.6,65.63,65.58,65.6,7656.0,65.6,65.63,65.58,65.6,7656.0
2015-10-30 14:15:00,65.6,65.6,65.48,65.48,10449.0,65.6,65.6,65.48,65.48,10449.0
2015-10-30 14:20:00,65.47,65.48,65.39,65.41,15651.0,65.47,65.48,65.39,65.41,15651.0
2015-10-30 14:25:00,65.41,65.44,65.4,65.41,12102.0,65.41,65.44,65.4,65.41,12102.0
2015-10-30 14:30:00,65.41,65.5,65.39,65.49,13499.0,65.41,65.5,65.39,65.49,13499.0
2015-10-30 14:35:00,65.49,65.53,65.46,65.46,12211.0,65.49,65.53,65.46,65.46,12211.0
2015-10-30 14:40:00,65.43,65.51,65.4,65.44,42773.0,65.43,65.51,65.4,65.44,42773.0
2015-10-30 14:45:00,65.43,65.45,65.4,65.42,20684.0,65.43,65.45,65.4,65.42,20684.0
2015-10-30 14:50:00,65.42,65.47,65.4,65.45,21348.0,65.42,65.47,65.4,65.45,21348.0
2015-10-30 14:55:00,65.43,65.46,65.39,65.42,29128.0,65.43,65.46,65.39,65.42,29128.0
2015-10-30 15:00:00,65.43,65.44,65.41,65.43,27124.0,65.43,65.44,65.41,65.43,27124.0
2015-10-30 15:05:00,65.42,65.48,65.4,65.45,21131.0,65.42,65.48,65.4,65.45,21131.0
2015-10-30 15:10:00,65.45,65.47,65.4,65.45,17620.0,65.45,65.47,65.4,65.45,17620.0
2015-10-30 15:15:00,65.45,65.52,65.44,65.5,16518.0,65.45,65.52,65.44,65.5,16518.0
2015-10-30 15:20:00,65.5,65.56,65.46,65.48,13033.0,65.5,65.56,65.46,65.48,13033.0
2015-10-30 15:25:00,65.46,65.46,65.37,65.38,15344.0,65.46,65.46,65.37,65.38,15344.0
2015-10-30 15:30:00,65.37,65.47,65.36,65.45,26270.0,65.37,65.47,65.36,65.45,26270.0
2015-10-30 15:35:00,65.46,65.52,65.41,65.49,30708.0,65.46,65.52,65.41,65.49,30708.0
2015-10-30 15:40:00,65.49,65.49,65.39,65.42,23255.0,65.49,65.49,65.39,65.42,23255.0
2015-10-30 15:45:00,65.43,65.51,65.42,65.49,35841.0,65.43,65.51,65.42,65.49,35841.0
2015-10-30 15:50:00,65.49,65.53,65.46,65.53,68627.0,65.49,65.53,65.46,65.53,68627.0
2015-10-30 15:55:00,65.53,65.62,65.5,65.5,214382.0,65.53,65.62,65.5,65.5,214382.0
2015-11-02 09:30:00,65.65,65.81,65.45,65.77,19496.0,65.65,65.81,65.45,65.77,19496.0
2015-11-02 09:35:00,65.76,65.82,65.45,65.82,70197.0,65.76,65.82,65.45,65.82,70197.0
2015-11-02 09:40:00,65.84,65.89,65.47,65.47,15817.0,65.84,65.89,65.47,65.47,15817.0
2015-11-02 09:45:00,65.49,65.54,65.41,65.47,20313.0,65.49,65.54,65.41,65.47,20313.0
2015-11-02 09:50:00,65.45,65.45,65.19,65.19,50178.0,65.45,65.45,65.19,65.19,50178.0
2015-11-02 09:55:00,65.19,65.19,65.02,65.02,9677.0,65.19,65.19,65.02,65.02,9677.0
2015-11-02 10:00:00,65.02,65.2,64.97,65.17,36580.0,65.02,65.2,64.97,65.17,36580.0
2015-11-02 10:05:00,65.19,65.24,65.05,65.05,14277.0,65.19,65.24,65.05,65.05,14277.0
2015-11-02 10:10:00,65.05,65.09,64.99,65.02,26232.0,65.05,65.09,64.99,65.02,26232.0
2015-11-02 10:15:00,65.03,65.03,64.81,64.81,25214.0,65.03,65.03,64.81,64.81,25214.0
2015-11-02 10:20:00,64.8,64.8,64.69,64.76,18286.0,64.8,64.8,64.69,64.76,18286.0
2015-11-02 10:25:00,64.76,64.77,64.64,64.64,31159.0,64.76,64.77,64.64,64.64,31159.0
2015-11-02 10:30:00,64.65,64.66,64.54,64.56,11934.0,64.65,64.66,64.54,64.56,11934.0
2015-11-02 10:35:00,64.55,64.6,64.45,64.59,15646.0,64.55,64.6,64.45,64.59,15646.0
2015-11-02 10:40:00,64.59,64.63,64.54,64.62,26295.0,64.59,64.63,64.54,64.62,26295.0
2015-11-02 10:45:00,64.63,64.77,64.61,64.77,24404.0,64.63,64.77,64.61,64.77,24404.0
2015-11-02 10:50:00,64.77,64.78,64.64,64.66,11399.0,64.77,64.78,64.64,64.66,11399.0
2015-11-02 10:55:00,64.65,64.83,64.61,64.82,161863.0,64.65,64.83,64.61,64.82,161863.0
2015-11-02 11:00:00,64.83,64.93,64.78,64.93,141555.0,64.83,64.93,64.78,64.93,141555.0
2015-11-02 11:05:00,64.91,65.05,64.89,65.01,11958.0,64.91,65.05,64.89,65.01,11958.0
2015-11-02 11:10:00,65.0,65.05,64.98,65.03,15761.0,65.0,65.05,64.98,65.03,15761.0
2015-11-02 11:15:00,65.04,65.06,64.94,64.98,65424.0,65.04,65.06,64.94,64.98,65424.0
2015-11-02 11:20:00,64.98,65.05,64.97,65.01,9710.0,64.98,65.05,64.97,65.01,9710.0
2015-11-02 11:25:00,65.02,65.04,65.0,65.03,6000.0,65.02,65.04,65.0,65.03,6000.0
2015-11-02 11:30:00,65.03,65.13,65.02,65.08,8314.0,65.03,65.13,65.02,65.08,8314.0
2015-11-02 11:35:00,65.07,65.12,65.03,65.06,8837.0,65.07,65.12,65.03,65.06,8837.0
2015-11-02 11:40:00,65.06,65.06,65.0,65.03,5686.0,65.06,65.06,65.0,65.03,5686.0
2015-11-02 11:45:00,65.02,65.05,64.97,65.04,15756.0,65.02,65.05,64.97,65.04,15756.0
2015-11-02 11:50:00,65.04,65.06,65.01,65.02,4115.0,65.04,65.06,65.01,65.02,4115.0
2015-11-02 11:55:00,65.03,65.1,65.01,65.02,6401.0,65.03,65.1,65.01,65.02,6401.0
2015-11-02 12:00:00,65.03,65.04,65.0,65.04,6736.0,65.03,65.04,65.0,65.04,6736.0
2015-11-02 12:05:00,65.05,65.05,65.0,65.01,57463.0,65.05,65.05,65.0,65.01,57463.0
2015-11-02 12:10:00,65.01,65.02,64.99,65.01,11602.0,65.01,65.02,64.99,65.01,11602.0
2015-11-02 12:15:00,65.0,65.02,64.99,65.0,7545.0,65.0,65.02,64.99,65.0,7545.0
2015-11-02 12:20:00,65.0,65.06,64.99,65.06,103450.0,65.0,65.06,64.99,65.06,103450.0
2015-11-02 12:25:00,65.07,65.14,65.05,65.06,8562.0,65.07,65.14,65.05,65.06,8562.0
2015-11-02 12:30:00,65.07,65.11,65.06,65.07,6557.0,65.07,65.11,65.06,65.07,6557.0
2015-11-02 12:35:00,65.07,65.18,65.07,65.17,10815.0,65.07,65.18,65.07,65.17,10815.0
2015-11-02 12:40:00,65.18,65.27,65.18,65.26,17913.0,65.18,65.27,65.18,65.26,17913.0
2015-11-02 12:45:00,65.27,65.3,65.25,65.3,10330.0,65.27,65.3,65.25,65.3,10330.0
2015-11-02 12:50:00,65.3,65.47,65.3,65.4,18048.0,65.3,65.47,65.3,65.4,18048.0
2015-11-02 12:55:00,65.4,65.43,65.38,65.4,47483.0,65.4,65.43,65.38,65.4,47483.0
2015-11-02 13:00:00,65.4,65.5,65.39,65.49,50375.0,65.4,65.5,65.39,65.49,50375.0
2015-11-02 13:05:00,65.5,65.62,65.5,65.6,19040.0,65.5,65.62,65.5,65.6,19040.0
2015-11-02 13:10:00,65.59,65.6,65.54,65.57,49605.0,65.59,65.6,65.54,65.57,49605.0
2015-11-02 13:15:00,65.58,65.6,65.58,65.59,22794.0,65.58,65.6,65.58,65.59,22794.0
2015-11-02 13:20:00,65.57,65.6,65.57,65.59,25920.0,65.57,65.6,65.57,65.59,25920.0
2015-11-02 13:25:00,65.59,65.6,65.53,65.53,15939.0,65.59,65.6,65.53,65.53,15939.0
2015-11-02 13:30:00,65.53,65.71,65.5,65.71,20572.0,65.53,65.71,65.5,65.71,20572.0
2015-11-02 13:35:00,65.73,65.84,65.73,65.83,17960.0,65.73,65.84,65.73,65.83,17960.0
2015-11-02 13:40:00,65.8,65.8,65.73,65.8,10342.0,65.8,65.8,65.73,65.8,10342.0
2015-11-02 13:45:00,65.81,65.9,65.8,65.86,17690.0,65.81,65.9,65.8,65.86,17690.0
2015-11-02 13:50:00,65.85,65.86,65.84,65.85,36295.0,65.85,65.86,65.84,65.85,36295.0
2015-11-02 13:55:00,65.85,65.93,65.83,65.91,44040.0,65.85,65.93,65.83,65.91,44040.0
2015-11-02 14:00:00,65.9,65.94,65.81,65.85,21832.0,65.9,65.94,65.81,65.85,21832.0
2015-11-02 14:05:00,65.85,65.93,65.84,65.89,31530.0,65.85,65.93,65.84,65.89,31530.0
2015-11-02 14:10:00,65.89,65.93,65.84,65.84,14608.0,65.89,65.93,65.84,65.84,14608.0
2015-11-02 14:15:00,65.84,65.85,65.81,65.82,15497.0,65.84,65.85,65.81,65.82,15497.0
2015-11-02 14:20:00,65.83,65.89,65.83,65.85,9787.0,65.83,65.89,65.83,65.85,9787.0
2015-11-02 14:25:00,65.84,65.9,65.81,65.9,14401.0,65.84,65.9,65.81,65.9,14401.0
2015-11-02 14:30:00,65.9,66.02,65.89,66.0,16295.0,65.9,66.02,65.89,66.0,16295.0
2015-11-02 14:35:00,65.99,66.02,65.98,66.01,10510.0,65.99,66.02,65.98,66.01,10510.0
2015-11-02 14:40:00,66.0,66.04,66.0,66.02,15703.0,66.0,66.04,66.0,66.02,15703.0
2015-11-02 14:45:00,66.01,66.02,65.97,65.97,25999.0,66.01,66.02,65.97,65.97,25999.0
2015-11-02 14:50:00,65.98,66.06,65.97,66.06,18353.0,65.98,66.06,65.97,66.06,18353.0
2015-11-02 14:55:00,66.07,66.12,66.06,66.08,25769.0,66.07,66.12,66.06,66.08,25769.0
2015-11-02 15:00:00,66.06,66.08,66.05,66.08,11753.0,66.06,66.08,66.05,66.08,11753.0
2015-11-02 15:05:00,66.08,66.16,66.07,66.15,30946.0,66.08,66.16,66.07,66.15,30946.0
2015-11-02 15:10:00,66.16,66.2,66.14,66.18,16178.0,66.16,66.2,66.14,66.18,16178.0
2015-11-02 15:15:00,66.17,66.18,66.15,66.17,14152.0,66.17,66.18,66.15,66.17,14152.0
2015-11-02 15:20:00,66.17,66.21,66.15,66.19,16267.0,66.17,66.21,66.15,66.19,16267.0
2015-11-02 15:25:00,66.18,66.33,66.16,66.33,34015.0,66.18,66.33,66.16,66.33,34015.0
2015-11-02 15:30:00,66.34,66.35,66.26,66.29,69740.0,66.34,66.35,66.26,66.29,69740.0
2015-11-02 15:35:00,66.29,66.31,66.25,66.3,22185.0,66.29,66.31,66.25,66.3,22185.0
2015-11-02 15:40:00,66.3,66.32,66.27,66.3,27843.0,66.3,66.32,66.27,66.3,27843.0
2015-11-02 15:45:00,66.29,66.3,66.2,66.22,27235.0,66.29,66.3,66.2,66.22,27235.0
2015-11-02 15:50:00,66.23,66.24,66.19,66.21,47749.0,66.23,66.24,66.19,66.21,47749.0
2015-11-02 15:55:00,66.22,66.28,66.18,66.22,84372.0,66.22,66.28,66.18,66.22,84372.0
2015-11-03 09:30:00,66.56,69.05,66.5,68.1,205495.0,66.56,69.05,66.5,68.1,205495.0
2015-11-03 09:35:00,68.24,68.45,67.58,67.82,190337.0,68.24,68.45,67.58,67.82,190337.0
2015-11-03 09:40:00,67.81,67.88,67.27,67.44,113884.0,67.81,67.88,67.27,67.44,113884.0
2015-11-03 09:45:00,67.43,67.8,67.37,67.69,128019.0,67.43,67.8,67.37,67.69,128019.0
2015-11-03 09:50:00,67.66,67.85,67.64,67.79,61583.0,67.66,67.85,67.64,67.79,61583.0
2015-11-03 09:55:00,67.79,68.03,67.72,67.92,57073.0,67.79,68.03,67.72,67.92,57073.0
2015-11-03 10:00:00,67.91,67.95,67.76,67.76,107516.0,67.91,67.95,67.76,67.76,107516.0
2015-11-03 10:05:00,67.76,67.97,67.74,67.94,43061.0,67.76,67.97,67.74,67.94,43061.0
2015-11-03 10:10:00,67.95,68.01,67.78,67.84,61999.0,67.95,68.01,67.78,67.84,61999.0
2015-11-03 10:15:00,67.86,67.89,67.75,67.76,66963.0,67.86,67.89,67.75,67.76,66963.0
2015-11-03 10:20:00,67.76,67.82,67.71,67.71,44416.0,67.76,67.82,67.71,67.71,44416.0
2015-11-03 10:25:00,67.71,67.71,67.36,67.45,40072.0,67.71,67.71,67.36,67.45,40072.0
2015-11-03 10:30:00,67.41,67.45,67.38,67.4,39806.0,67.41,67.45,67.38,67.4,39806.0
2015-11-03 10:35:00,67.4,67.44,67.11,67.2,45482.0,67.4,67.44,67.11,67.2,45482.0
2015-11-03 10:40:00,67.21,67.4,67.02,67.28,215743.0,67.21,67.4,67.02,67.28,215743.0
2015-11-03 10:45:00,67.26,67.27,67.04,67.12,76286.0,67.26,67.27,67.04,67.12,76286.0
2015-11-03 10:50:00,67.15,67.37,67.15,67.33,43157.0,67.15,67.37,67.15,67.33,43157.0
2015-11-03 10:55:00,67.32,67.35,67.19,67.28,64277.0,67.32,67.35,67.19,67.28,64277.0
2015-11-03 11:00:00,67.29,67.29,67.16,67.18,12331.0,67.29,67.29,67.16,67.18,12331.0
2015-11-03 11:05:00,67.19,67.3,67.19,67.29,12317.0,67.19,67.3,67.19,67.29,12317.0
2015-11-03 11:10:00,67.26,67.42,67.21,67.39,41399.0,67.26,67.42,67.21,67.39,41399.0
2015-11-03 11:15:00,67.39,67.44,67.25,67.43,33783.0,67.39,67.44,67.25,67.43,33783.0
2015-11-03 11:20:00,67.44,67.55,67.36,67.47,54576.0,67.44,67.55,67.36,67.47,54576.0
2015-11-03 11:25:00,67.48,67.52,67.41,67.41,15200.0,67.48,67.52,67.41,67.41,15200.0
2015-11-03 11:30:00,67.39,67.42,67.37,67.4,19784.0,67.39,67.42,67.37,67.4,19784.0
2015-11-03 11:35:00,67.42,67.43,67.34,67.41,27141.0,67.42,67.43,67.34,67.41,27141.0
2015-11-03 11:40:00,67.39,67.42,67.34,67.41,87234.0,67.39,67.42,67.34,67.41,87234.0
2015-11-03 11:45:00,67.41,67.41,67.31,67.31,37842.0,67.41,67.41,67.31,67.31,37842.0
2015-11-03 11:50:00,67.3,67.39,67.29,67.39,40344.0,67.3,67.39,67.29,67.39,40344.0
2015-11-03 11:55:00,67.4,67.51,67.39,67.51,14110.0,67.4,67.51,67.39,67.51,14110.0
2015-11-03 12:00:00,67.51,67.51,67.44,67.45,29837.0,67.51,67.51,67.44,67.45,29837.0
2015-11-03 12:05:00,67.45,67.47,67.41,67.45,18499.0,67.45,67.47,67.41,67.45,18499.0
2015-11-03 12:10:00,67.44,67.52,67.43,67.52,20201.0,67.44,67.52,67.43,67.52,20201.0
2015-11-03 12:15:00,67.52,67.57,67.49,67.52,10500.0,67.52,67.57,67.49,67.52,10500.0
2015-11-03 12:20:00,67.51,67.54,67.5,67.51,10466.0,67.51,67.54,67.5,67.51,10466.0
2015-11-03 12:25:00,67.5,67.56,67.49,67.55,7405.0,67.5,67.56,67.49,67.55,7405.0
2015-11-03 12:30:00,67.55,67.6,67.55,67.59,11700.0,67.55,67.6,67.55,67.59,11700.0
2015-11-03 12:35:00,67.6,67.61,67.57,67.57,9950.0,67.6,67.61,67.57,67.57,9950.0
2015-11-03 12:40:00,67.58,67.61,67.56,67.6,12161.0,67.58,67.61,67.56,67.6,12161.0
2015-11-03 12:45:00,67.6,67.67,67.6,67.65,8552.0,67.6,67.67,67.6,67.65,8552.0
2015-11-03 12:50:00,67.66,67.69,67.63,67.69,7091.0,67.66,67.69,67.63,67.69,7091.0
2015-11-03 12:55:00,67.69,67.71,67.67,67.69,10715.0,67.69,67.71,67.67,67.69,10715.0
2015-11-03 13:00:00,67.66,67.69,67.6,67.68,14933.0,67.66,67.69,67.6,67.68,14933.0
2015-11-03 13:05:00,67.67,67.68,67.64,67.67,9209.0,67.67,67.68,67.64,67.67,9209.0
2015-11-03 13:10:00,67.65,67.67,67.61,67.65,31110.0,67.65,67.67,67.61,67.65,31110.0
2015-11-03 13:15:00,67.65,67.69,67.61,67.66,9836.0,67.65,67.69,67.61,67.66,9836.0
2015-11-03 13:20:00,67.65,67.71,67.65,67.69,12843.0,67.65,67.71,67.65,67.69,12843.0
2015-11-03 13:25:00,67.67,67.68,67.55,67.57,11289.0,67.67,67.68,67.55,67.57,11289.0
2015-11-03 13:30:00,67.55,67.63,67.55,67.58,15298.0,67.55,67.63,67.55,67.58,15298.0
2015-11-03 13:35:00,67.58,67.63,67.55,67.63,11845.0,67.58,67.63,67.55,67.63,11845.0
2015-11-03 13:40:00,67.64,67.67,67.59,67.61,18974.0,67.64,67.67,67.59,67.61,18974.0
2015-11-03 13:45:00,67.61,67.61,67.53,67.55,7034.0,67.61,67.61,67.53,67.55,7034.0
2015-11-03 13:50:00,67.56,67.6,67.54,67.58,12882.0,67.56,67.6,67.54,67.58,12882.0
2015-11-03 13:55:00,67.57,67.59,67.53,67.58,14687.0,67.57,67.59,67.53,67.58,14687.0
2015-11-03 14:00:00,67.58,67.61,67.58,67.59,18565.0,67.58,67.61,67.58,67.59,18565.0
2015-11-03 14:05:00,67.6,67.68,67.57,67.61,47788.0,67.6,67.68,67.57,67.61,47788.0
2015-11-03 14:10:00,67.62,67.69,67.59,67.68,13077.0,67.62,67.69,67.59,67.68,13077.0
2015-11-03 14:15:00,67.67,67.7,67.65,67.7,14236.0,67.67,67.7,67.65,67.7,14236.0
2015-11-03 14:20:00,67.68,67.77,67.66,67.75,20488.0,67.68,67.77,67.66,67.75,20488.0
2015-11-03 14:25:00,67.75,67.92,67.75,67.87,24553.0,67.75,67.92,67.75,67.87,24553.0
2015-11-03 14:30:00,67.88,67.91,67.85,67.91,19782.0,67.88,67.91,67.85,67.91,19782.0
2015-11-03 14:35:00,67.91,67.94,67.86,67.88,66346.0,67.91,67.94,67.86,67.88,66346.0
2015-11-03 14:40:00,67.88,67.88,67.77,67.8,40362.0,67.88,67.88,67.77,67.8,40362.0
2015-11-03 14:45:00,67.8,67.84,67.72,67.73,28929.0,67.8,67.84,67.72,67.73,28929.0
2015-11-03 14:50:00,67.73,67.76,67.67,67.67,20223.0,67.73,67.76,67.67,67.67,20223.0
2015-11-03 14:55:00,67.67,67.71,67.65,67.66,14377.0,67.67,67.71,67.65,67.66,14377.0
2015-11-03 15:00:00,67.66,67.68,67.57,67.59,20437.0,67.66,67.68,67.57,67.59,20437.0
2015-11-03 15:05:00,67.58,67.65,67.58,67.6,23915.0,67.58,67.65,67.58,67.6,23915.0
2015-11-03 15:10:00,67.59,67.67,67.58,67.67,35723.0,67.59,67.67,67.58,67.67,35723.0
2015-11-03 15:15:00,67.66,67.7,67.62,67.64,44639.0,67.66,67.7,67.62,67.64,44639.0
2015-11-03 15:20:00,67.64,67.67,67.59,67.61,20891.0,67.64,67.67,67.59,67.61,20891.0
2015-11-03 15:25:00,67.61,67.63,67.57,67.59,57464.0,67.61,67.63,67.57,67.59,57464.0
2015-11-03 15:30:00,67.59,67.6,67.53,67.57,73337.0,67.59,67.6,67.53,67.57,73337.0
2015-11-03 15:35:00,67.58,67.59,67.5,67.55,71494.0,67.58,67.59,67.5,67.55,71494.0
2015-11-03 15:40:00,67.55,67.55,67.45,67.46,62233.0,67.55,67.55,67.45,67.46,62233.0
2015-11-03 15:45:00,67.46,67.48,67.4,67.4,58970.0,67.46,67.48,67.4,67.4,58970.0
2015-11-03 15:50:00,67.41,67.46,67.38,67.45,85081.0,67.41,67.46,67.38,67.45,85081.0
2015-11-03 15:55:00,67.46,67.57,67.4,67.54,182473.0,67.46,67.57,67.4,67.54,182473.0
2015-11-04 09:30:00,67.55,67.69,67.44,67.55,49995.0,67.55,67.69,67.44,67.55,49995.0
2015-11-04 09:35:00,67.5,67.64,67.19,67.56,40245.0,67.5,67.64,67.19,67.56,40245.0
2015-11-04 09:40:00,67.5,67.52,67.11,67.47,116333.0,67.5,67.52,67.11,67.47,116333.0
2015-11-04 09:45:00,67.46,67.52,67.27,67.37,47012.0,67.46,67.52,67.27,67.37,47012.0
2015-11-04 09:50:00,67.38,67.38,67.16,67.26,33234.0,67.38,67.38,67.16,67.26,33234.0
2015-11-04 09:55:00,67.29,67.31,67.16,67.2,10758.0,67.29,67.31,67.16,67.2,10758.0
2015-11-04 10:00:00,67.2,67.54,67.15,67.54,21439.0,67.2,67.54,67.15,67.54,21439.0
2015-11-04 10:05:00,67.58,67.7,67.55,67.69,18112.0,67.58,67.7,67.55,67.69,18112.0
2015-11-04 10:10:00,67.67,67.69,67.57,67.64,12154.0,67.67,67.69,67.57,67.64,12154.0
2015-11-04 10:15:00,67.63,67.68,67.5,67.63,47002.0,67.63,67.68,67.5,67.63,47002.0
2015-11-04 10:20:00,67.65,67.78,67.64,67.66,28132.0,67.65,67.78,67.64,67.66,28132.0
2015-11-04 10:25:00,67.68,67.71,67.56,67.6,12259.0,67.68,67.71,67.56,67.6,12259.0
2015-11-04 10:30:00,67.58,67.71,67.5,67.67,13112.0,67.58,67.71,67.5,67.67,13112.0
2015-11-04 10:35:00,67.67,67.81,67.63,67.64,65737.0,67.67,67.81,67.63,67.64,65737.0
2015-11-04 10:40:00,67.65,67.66,67.5,67.51,17306.0,67.65,67.66,67.5,67.51,17306.0
2015-11-04 10:45:00,67.51,67.63,67.5,67.63,9025.0,67.51,67.63,67.5,67.63,9025.0
2015-11-04 10:50:00,67.65,67.75,67.63,67.71,20682.0,67.65,67.75,67.63,67.71,20682.0
2015-11-04 10:55:00,67.7,67.7,67.59,67.62,21989.0,67.7,67.7,67.59,67.62,21989.0
2015-11-04 11:00:00,67.6,67.63,67.5,67.56,66905.0,67.6,67.63,67.5,67.56,66905.0
2015-11-04 11:05:00,67.54,67.62,67.48,67.52,46737.0,67.54,67.62,67.48,67.52,46737.0
2015-11-04 11:10:00,67.52,67.55,67.49,67.52,22963.0,67.52,67.55,67.49,67.52,22963.0
2015-11-04 11:15:00,67.51,67.6,67.51,67.6,14082.0,67.51,67.6,67.51,67.6,14082.0
2015-11-04 11:20:00,67.57,67.6,67.5,67.55,8595.0,67.57,67.6,67.5,67.55,8595.0
2015-11-04 11:25:00,67.57,67.63,67.52,67.57,11299.0,67.57,67.63,67.52,67.57,11299.0
2015-11-04 11:30:00,67.6,67.65,67.5,67.53,13090.0,67.6,67.65,67.5,67.53,13090.0
2015-11-04 11:35:00,67.54,67.62,67.5,67.62,10963.0,67.54,67.62,67.5,67.62,10963.0
2015-11-04 11:40:00,67.6,67.63,67.57,67.63,14338.0,67.6,67.63,67.57,67.63,14338.0
2015-11-04 11:45:00,67.62,67.8,67.61,67.75,49208.0,67.62,67.8,67.61,67.75,49208.0
2015-11-04 11:50:00,67.75,67.79,67.67,67.73,20590.0,67.75,67.79,67.67,67.73,20590.0
2015-11-04 11:55:00,67.71,67.74,67.56,67.69,26327.0,67.71,67.74,67.56,67.69,26327.0
2015-11-04 12:00:00,67.71,67.71,67.59,67.63,65961.0,67.71,67.71,67.59,67.63,65961.0
2015-11-04 12:05:00,67.62,67.65,67.55,67.65,10009.0,67.62,67.65,67.55,67.65,10009.0
2015-11-04 12:10:00,67.64,67.64,67.58,67.59,12511.0,67.64,67.64,67.58,67.59,12511.0
2015-11-04 12:15:00,67.58,67.58,67.43,67.48,22655.0,67.58,67.58,67.43,67.48,22655.0
2015-11-04 12:20:00,67.48,67.53,67.44,67.44,13894.0,67.48,67.53,67.44,67.44,13894.0
2015-11-04 12:25:00,67.44,67.48,67.34,67.34,8965.0,67.44,67.48,67.34,67.34,8965.0
2015-11-04 12:30:00,67.34,67.39,67.31,67.31,9782.0,67.34,67.39,67.31,67.31,9782.0
2015-11-04 12:35:00,67.32,67.43,67.32,67.42,41395.0,67.32,67.43,67.32,67.42,41395.0
2015-11-04 12:40:00,67.41,67.41,67.36,67.39,8894.0,67.41,67.41,67.36,67.39,8894.0
2015-11-04 12:45:00,67.41,67.47,67.4,67.46,8529.0,67.41,67.47,67.4,67.46,8529.0
2015-11-04 12:50:00,67.46,67.6,67.45,67.59,19898.0,67.46,67.6,67.45,67.59,19898.0
2015-11-04 12:55:00,67.58,67.6,67.45,67.48,12488.0,67.58,67.6,67.45,67.48,12488.0
2015-11-04 13:00:00,67.48,67.48,67.3,67.32,19911.0,67.48,67.48,67.3,67.32,19911.0
2015-11-04 13:05:00,67.31,67.35,67.29,67.29,5636.0,67.31,67.35,67.29,67.29,5636.0
2015-11-04 13:10:00,67.3,67.33,67.28,67.32,7787.0,67.3,67.33,67.28,67.32,7787.0
2015-11-04 13:15:00,67.32,67.32,67.21,67.27,13553.0,67.32,67.32,67.21,67.27,13553.0
2015-11-04 13:20:00,67.25,67.35,67.25,67.33,10488.0,67.25,67.35,67.25,67.33,10488.0
2015-11-04 13:25:00,67.34,67.42,67.34,67.4,5692.0,67.34,67.42,67.34,67.4,5692.0
2015-11-04 13:30:00,67.41,67.42,67.31,67.36,9576.0,67.41,67.42,67.31,67.36,9576.0
2015-11-04 13:35:00,67.37,67.39,67.34,67.36,7817.0,67.37,67.39,67.34,67.36,7817.0
2015-11-04 13:40:00,67.38,67.38,67.3,67.32,4400.0,67.38,67.38,67.3,67.32,4400.0
2015-11-04 13:45:00,67.31,67.31,67.22,67.24,9540.0,67.31,67.31,67.22,67.24,9540.0
2015-11-04 13:50:00,67.25,67.31,67.23,67.28,4748.0,67.25,67.31,67.23,67.28,4748.0
2015-11-04 13:55:00,67.29,67.36,67.27,67.32,8107.0,67.29,67.36,67.27,67.32,8107.0
2015-11-04 14:00:00,67.3,67.33,67.25,67.28,9856.0,67.3,67.33,67.25,67.28,9856.0
2015-11-04 14:05:00,67.29,67.37,67.28,67.31,6821.0,67.29,67.37,67.28,67.31,6821.0
2015-11-04 14:10:00,67.29,67.41,67.29,67.34,8328.0,67.29,67.41,67.29,67.34,8328.0
2015-11-04 14:15:00,67.35,67.39,67.3,67.35,6000.0,67.35,67.39,67.3,67.35,6000.0
2015-11-04 14:20:00,67.36,67.37,67.29,67.31,11790.0,67.36,67.37,67.29,67.31,11790.0
2015-11-04 14:25:00,67.31,67.37,67.3,67.35,14754.0,67.31,67.37,67.3,67.35,14754.0
2015-11-04 14:30:00,67.35,67.41,67.33,67.39,8096.0,67.35,67.41,67.33,67.39,8096.0
2015-11-04 14:35:00,67.39,67.45,67.34,67.34,8283.0,67.39,67.45,67.34,67.34,8283.0
2015-11-04 14:40:00,67.32,67.36,67.32,67.34,10659.0,67.32,67.36,67.32,67.34,10659.0
2015-11-04 14:45:00,67.34,67.36,67.3,67.3,17241.0,67.34,67.36,67.3,67.3,17241.0
2015-11-04 14:50:00,67.3,67.3,67.24,67.3,11211.0,67.3,67.3,67.24,67.3,11211.0
2015-11-04 14:55:00,67.3,67.31,67.26,67.29,11425.0,67.3,67.31,67.26,67.29,11425.0
2015-11-04 15:00:00,67.27,67.29,67.13,67.15,9266.0,67.27,67.29,67.13,67.15,9266.0
2015-11-04 15:05:00,67.15,67.17,67.11,67.17,9820.0,67.15,67.17,67.11,67.17,9820.0
2015-11-04 15:10:00,67.17,67.18,67.12,67.13,17971.0,67.17,67.18,67.12,67.13,17971.0
2015-11-04 15:15:00,67.13,67.14,67.09,67.13,13186.0,67.13,67.14,67.09,67.13,13186.0
2015-11-04 15:20:00,67.14,67.2,67.13,67.15,18085.0,67.14,67.2,67.13,67.15,18085.0
2015-11-04 15:25:00,67.16,67.22,67.1,67.11,19253.0,67.16,67.22,67.1,67.11,19253.0
2015-11-04 15:30:00,67.1,67.15,67.04,67.04,26389.0,67.1,67.15,67.04,67.04,26389.0
2015-11-04 15:35:00,67.04,67.05,66.99,67.02,30974.0,67.04,67.05,66.99,67.02,30974.0
2015-11-04 15:40:00,67.03,67.07,66.95,66.97,38001.0,67.03,67.07,66.95,66.97,38001.0
2015-11-04 15:45:00,66.97,67.05,66.97,67.0,25933.0,66.97,67.05,66.97,67.0,25933.0
2015-11-04 15:50:00,67.01,67.07,67.01,67.03,50548.0,67.01,67.07,67.01,67.03,50548.0
2015-11-04 15:55:00,67.04,67.16,67.01,67.16,115927.0,67.04,67.16,67.01,67.16,115927.0
2015-11-05 09:30:00,67.39,67.64,67.22,67.22,18030.0,67.39,67.64,67.22,67.22,18030.0
2015-11-05 09:35:00,67.24,67.54,67.08,67.47,30692.0,67.24,67.54,67.08,67.47,30692.0
2015-11-05 09:40:00,67.47,67.5,67.25,67.26,20253.0,67.47,67.5,67.25,67.26,20253.0
2015-11-05 09:45:00,67.31,67.43,67.31,67.43,4526.0,67.31,67.43,67.31,67.43,4526.0
2015-11-05 09:50:00,67.43,67.46,67.21,67.41,56674.0,67.43,67.46,67.21,67.41,56674.0
2015-11-05 09:55:00,67.41,67.59,67.31,67.49,78136.0,67.41,67.59,67.31,67.49,78136.0
2015-11-05 10:00:00,67.53,67.62,67.4,67.4,5500.0,67.53,67.62,67.4,67.4,5500.0
2015-11-05 10:05:00,67.35,67.37,67.21,67.21,15869.0,67.35,67.37,67.21,67.21,15869.0
2015-11-05 10:10:00,67.2,67.28,67.14,67.14,7318.0,67.2,67.28,67.14,67.14,7318.0
2015-11-05 10:15:00,67.13,67.15,66.94,66.96,8700.0,67.13,67.15,66.94,66.96,8700.0
2015-11-05 10:20:00,66.96,67.0,66.89,66.9,7838.0,66.96,67.0,66.89,66.9,7838.0
2015-11-05 10:25:00,66.87,66.93,66.77,66.77,19139.0,66.87,66.93,66.77,66.77,19139.0
2015-11-05 10:30:00,66.77,66.8,66.68,66.72,18482.0,66.77,66.8,66.68,66.72,18482.0
2015-11-05 10:35:00,66.75,66.88,66.75,66.81,8088.0,66.75,66.88,66.75,66.81,8088.0
2015-11-05 10:40:00,66.83,66.83,66.77,66.79,8152.0,66.83,66.83,66.77,66.79,8152.0
2015-11-05 10:45:00,66.81,66.85,66.75,66.8,11993.0,66.81,66.85,66.75,66.8,11993.0
2015-11-05 10:50:00,66.81,66.91,66.78,66.9,6200.0,66.81,66.91,66.78,66.9,6200.0
2015-11-05 10:55:00,66.91,66.92,66.85,66.89,2064.0,66.91,66.92,66.85,66.89,2064.0
2015-11-05 11:00:00,66.85,66.89,66.79,66.88,9568.0,66.85,66.89,66.79,66.88,9568.0
2015-11-05 11:05:00,66.86,66.89,66.79,66.84,3653.0,66.86,66.89,66.79,66.84,3653.0
2015-11-05 11:10:00,66.8,66.95,66.8,66.91,26310.0,66.8,66.95,66.8,66.91,26310.0
2015-11-05 11:15:00,66.9,66.96,66.85,66.93,47162.0,66.9,66.96,66.85,66.93,47162.0
2015-11-05 11:20:00,66.94,67.05,66.94,67.02,6930.0,66.94,67.05,66.94,67.02,6930.0
2015-11-05 11:25:00,67.03,67.09,67.03,67.09,11184.0,67.03,67.09,67.03,67.09,11184.0
2015-11-05 11:30:00,67.07,67.11,67.06,67.1,6939.0,67.07,67.11,67.06,67.1,6939.0
2015-11-05 11:35:00,67.08,67.1,67.06,67.07,10428.0,67.08,67.1,67.06,67.07,10428.0
2015-11-05 11:40:00,67.05,67.05,66.95,66.96,5900.0,67.05,67.05,66.95,66.96,5900.0
2015-11-05 11:45:00,66.98,67.05,66.95,67.05,7090.0,66.98,67.05,66.95,67.05,7090.0
2015-11-05 11:50:00,67.05,67.1,67.05,67.1,5650.0,67.05,67.1,67.05,67.1,5650.0
2015-11-05 11:55:00,67.11,67.28,67.11,67.27,10886.0,67.11,67.28,67.11,67.27,10886.0
2015-11-05 12:00:00,67.29,67.43,67.24,67.43,9265.0,67.29,67.43,67.24,67.43,9265.0
2015-11-05 12:05:00,67.41,67.43,67.29,67.34,7400.0,67.41,67.43,67.29,67.34,7400.0
2015-11-05 12:10:00,67.32,67.32,67.24,67.25,5385.0,67.32,67.32,67.24,67.25,5385.0
2015-11-05 12:15:00,67.24,67.3,67.22,67.27,2282.0,67.24,67.3,67.22,67.27,2282.0
2015-11-05 12:20:00,67.28,67.33,67.27,67.28,2240.0,67.28,67.33,67.27,67.28,2240.0
2015-11-05 12:25:00,67.28,67.4,67.28,67.37,5277.0,67.28,67.4,67.28,67.37,5277.0
2015-11-05 12:30:00,67.34,67.35,67.23,67.24,4684.0,67.34,67.35,67.23,67.24,4684.0
2015-11-05 12:35:00,67.25,67.29,67.21,67.21,11514.0,67.25,67.29,67.21,67.21,11514.0
2015-11-05 12:40:00,67.21,67.33,67.21,67.32,5981.0,67.21,67.33,67.21,67.32,5981.0
2015-11-05 12:45:00,67.31,67.33,67.26,67.31,10150.0,67.31,67.33,67.26,67.31,10150.0
2015-11-05 12:50:00,67.29,67.32,67.19,67.3,19848.0,67.29,67.32,67.19,67.3,19848.0
2015-11-05 12:55:00,67.28,67.36,67.26,67.35,9494.0,67.28,67.36,67.26,67.35,9494.0
2015-11-05 13:00:00,67.38,67.38,67.31,67.37,6259.0,67.38,67.38,67.31,67.37,6259.0
2015-11-05 13:05:00,67.36,67.36,67.29,67.33,3600.0,67.36,67.36,67.29,67.33,3600.0
2015-11-05 13:10:00,67.3,67.33,67.25,67.31,6100.0,67.3,67.33,67.25,67.31,6100.0
2015-11-05 13:15:00,67.3,67.34,67.3,67.32,4823.0,67.3,67.34,67.3,67.32,4823.0
2015-11-05 13:20:00,67.35,67.39,67.33,67.39,2800.0,67.35,67.39,67.33,67.39,2800.0
2015-11-05 13:25:00,67.38,67.41,67.33,67.36,5715.0,67.38,67.41,67.33,67.36,5715.0
2015-11-05 13:30:00,67.37,67.44,67.36,67.43,3637.0,67.37,67.44,67.36,67.43,3637.0
2015-11-05 13:35:00,67.43,67.48,67.43,67.47,4600.0,67.43,67.48,67.43,67.47,4600.0
2015-11-05 13:40:00,67.46,67.46,67.4,67.43,2600.0,67.46,67.46,67.4,67.43,2600.0
2015-11-05 13:45:00,67.43,67.48,67.41,67.45,3800.0,67.43,67.48,67.41,67.45,3800.0
2015-11-05 13:50:00,67.47,67.49,67.41,67.46,7063.0,67.47,67.49,67.41,67.46,7063.0
2015-11-05 13:55:00,67.5,67.5,67.44,67.45,2573.0,67.5,67.5,67.44,67.45,2573.0
2015-11-05 14:00:00,67.42,67.49,67.42,67.44,3184.0,67.42,67.49,67.42,67.44,3184.0
2015-11-05 14:05:00,67.43,67.5,67.43,67.44,5322.0,67.43,67.5,67.43,67.44,5322.0
2015-11-05 14:10:00,67.42,67.46,67.39,67.44,8836.0,67.42,67.46,67.39,67.44,8836.0
2015-11-05 14:15:00,67.43,67.44,67.4,67.42,13841.0,67.43,67.44,67.4,67.42,13841.0
2015-11-05 14:20:00,67.42,67.48,67.42,67.47,13000.0,67.42,67.48,67.42,67.47,13000.0
2015-11-05 14:25:00,67.47,67.49,67.46,67.49,3900.0,67.47,67.49,67.46,67.49,3900.0
2015-11-05 14:30:00,67.49,67.5,67.45,67.49,8791.0,67.49,67.5,67.45,67.49,8791.0
2015-11-05 14:35:00,67.49,67.5,67.47,67.47,9011.0,67.49,67.5,67.47,67.47,9011.0
2015-11-05 14:40:00,67.46,67.52,67.46,67.5,12567.0,67.46,67.52,67.46,67.5,12567.0
2015-11-05 14:45:00,67.5,67.51,67.48,67.5,2600.0,67.5,67.51,67.48,67.5,2600.0
2015-11-05 14:50:00,67.5,67.52,67.49,67.49,9900.0,67.5,67.52,67.49,67.49,9900.0
2015-11-05 14:55:00,67.49,67.5,67.46,67.49,4445.0,67.49,67.5,67.46,67.49,4445.0
2015-11-05 15:00:00,67.49,67.49,67.45,67.48,6055.0,67.49,67.49,67.45,67.48,6055.0
2015-11-05 15:05:00,67.48,67.49,67.46,67.49,5735.0,67.48,67.49,67.46,67.49,5735.0
2015-11-05 15:10:00,67.48,67.49,67.45,67.46,8574.0,67.48,67.49,67.45,67.46,8574.0
2015-11-05 15:15:00,67.46,67.62,67.46,67.6,14914.0,67.46,67.62,67.46,67.6,14914.0
2015-11-05 15:20:00,67.6,67.62,67.57,67.58,10617.0,67.6,67.62,67.57,67.58,10617.0
2015-11-05 15:25:00,67.59,67.72,67.58,67.68,16486.0,67.59,67.72,67.58,67.68,16486.0
2015-11-05 15:30:00,67.67,67.68,67.62,67.66,11662.0,67.67,67.68,67.62,67.66,11662.0
2015-11-05 15:35:00,67.67,67.72,67.67,67.72,17741.0,67.67,67.72,67.67,67.72,17741.0
2015-11-05 15:40:00,67.72,67.75,67.69,67.75,25833.0,67.72,67.75,67.69,67.75,25833.0
2015-11-05 15:45:00,67.75,67.77,67.71,67.76,28541.0,67.75,67.77,67.71,67.76,28541.0
2015-11-05 15:50:00,67.73,67.8,67.72,67.77,27004.0,67.73,67.8,67.72,67.77,27004.0
2015-11-05 15:55:00,67.76,67.78,67.71,67.71,42591.0,67.76,67.78,67.71,67.71,42591.0
2015-11-06 09:30:00,68.04,68.74,68.03,68.74,70401.0,68.04,68.74,68.03,68.74,70401.0
2015-11-06 09:35:00,68.73,69.23,68.66,68.93,94270.0,68.73,69.23,68.66,68.93,94270.0
2015-11-06 09:40:00,68.94,69.15,68.73,68.73,61523.0,68.94,69.15,68.73,68.73,61523.0
2015-11-06 09:45:00,68.75,68.8,68.61,68.78,49680.0,68.75,68.8,68.61,68.78,49680.0
2015-11-06 09:50:00,68.81,68.88,68.71,68.75,45477.0,68.81,68.88,68.71,68.75,45477.0
2015-11-06 09:55:00,68.75,68.79,68.38,68.43,82970.0,68.75,68.79,68.38,68.43,82970.0
2015-11-06 10:00:00,68.44,68.46,68.21,68.23,27302.0,68.44,68.46,68.21,68.23,27302.0
2015-11-06 10:05:00,68.25,68.28,68.0,68.08,114890.0,68.25,68.28,68.0,68.08,114890.0
2015-11-06 10:10:00,68.09,68.39,68.08,68.34,30943.0,68.09,68.39,68.08,68.34,30943.0
2015-11-06 10:15:00,68.35,68.37,68.31,68.37,24134.0,68.35,68.37,68.31,68.37,24134.0
2015-11-06 10:20:00,68.35,68.39,68.3,68.31,20774.0,68.35,68.39,68.3,68.31,20774.0
2015-11-06 10:25:00,68.3,68.45,68.25,68.39,29115.0,68.3,68.45,68.25,68.39,29115.0
2015-11-06 10:30:00,68.37,68.53,68.37,68.47,27678.0,68.37,68.53,68.37,68.47,27678.0
2015-11-06 10:35:00,68.44,68.58,68.43,68.52,19618.0,68.44,68.58,68.43,68.52,19618.0
2015-11-06 10:40:00,68.52,68.69,68.52,68.67,27366.0,68.52,68.69,68.52,68.67,27366.0
2015-11-06 10:45:00,68.66,68.68,68.56,68.56,15825.0,68.66,68.68,68.56,68.56,15825.0
2015-11-06 10:50:00,68.56,68.58,68.52,68.53,17727.0,68.56,68.58,68.52,68.53,17727.0
2015-11-06 10:55:00,68.53,68.59,68.51,68.56,28475.0,68.53,68.59,68.51,68.56,28475.0
2015-11-06 11:00:00,68.58,68.61,68.46,68.46,17773.0,68.58,68.61,68.46,68.46,17773.0
2015-11-06 11:05:00,68.46,68.48,68.42,68.45,31484.0,68.46,68.48,68.42,68.45,31484.0
2015-11-06 11:10:00,68.44,68.48,68.34,68.38,47321.0,68.44,68.48,68.34,68.38,47321.0
2015-11-06 11:15:00,68.36,68.36,68.3,68.32,30520.0,68.36,68.36,68.3,68.32,30520.0
2015-11-06 11:20:00,68.32,68.35,68.23,68.25,25020.0,68.32,68.35,68.23,68.25,25020.0
2015-11-06 11:25:00,68.27,68.3,68.13,68.17,23457.0,68.27,68.3,68.13,68.17,23457.0
2015-11-06 11:30:00,68.19,68.22,68.18,68.19,47874.0,68.19,68.22,68.18,68.19,47874.0
2015-11-06 11:35:00,68.19,68.31,68.19,68.27,43344.0,68.19,68.31,68.19,68.27,43344.0
2015-11-06 11:40:00,68.27,68.3,68.24,68.28,40496.0,68.27,68.3,68.24,68.28,40496.0
2015-11-06 11:45:00,68.28,68.37,68.27,68.36,34961.0,68.28,68.37,68.27,68.36,34961.0
2015-11-06 11:50:00,68.38,68.4,68.34,68.35,18922.0,68.38,68.4,68.34,68.35,18922.0
2015-11-06 11:55:00,68.36,68.42,68.34,68.35,30219.0,68.36,68.42,68.34,68.35,30219.0
2015-11-06 12:00:00,68.35,68.38,68.3,68.37,25617.0,68.35,68.38,68.3,68.37,25617.0
2015-11-06 12:05:00,68.36,68.38,68.27,68.34,14319.0,68.36,68.38,68.27,68.34,14319.0
2015-11-06 12:10:00,68.35,68.42,68.3,68.32,14721.0,68.35,68.42,68.3,68.32,14721.0
2015-11-06 12:15:00,68.32,68.37,68.31,68.35,19484.0,68.32,68.37,68.31,68.35,19484.0
2015-11-06 12:20:00,68.34,68.36,68.28,68.31,68483.0,68.34,68.36,68.28,68.31,68483.0
2015-11-06 12:25:00,68.31,68.35,68.26,68.28,14683.0,68.31,68.35,68.26,68.28,14683.0
2015-11-06 12:30:00,68.29,68.29,68.24,68.26,17267.0,68.29,68.29,68.24,68.26,17267.0
2015-11-06 12:35:00,68.25,68.26,68.18,68.23,15668.0,68.25,68.26,68.18,68.23,15668.0
2015-11-06 12:40:00,68.2,68.24,68.18,68.2,26949.0,68.2,68.24,68.18,68.2,26949.0
2015-11-06 12:45:00,68.19,68.21,68.13,68.13,12998.0,68.19,68.21,68.13,68.13,12998.0
2015-11-06 12:50:00,68.13,68.13,68.05,68.07,14376.0,68.13,68.13,68.05,68.07,14376.0
2015-11-06 12:55:00,68.05,68.08,68.03,68.08,17170.0,68.05,68.08,68.03,68.08,17170.0
2015-11-06 13:00:00,68.07,68.2,68.07,68.2,19871.0,68.07,68.2,68.07,68.2,19871.0
2015-11-06 13:05:00,68.19,68.21,68.14,68.2,23709.0,68.19,68.21,68.14,68.2,23709.0
2015-11-06 13:10:00,68.2,68.21,68.15,68.19,16936.0,68.2,68.21,68.15,68.19,16936.0
2015-11-06 13:15:00,68.19,68.21,68.17,68.19,18100.0,68.19,68.21,68.17,68.19,18100.0
2015-11-06 13:20:00,68.19,68.22,68.16,68.17,17465.0,68.19,68.22,68.16,68.17,17465.0
2015-11-06 13:25:00,68.17,68.19,68.14,68.17,9092.0,68.17,68.19,68.14,68.17,9092.0
2015-11-06 13:30:00,68.15,68.16,68.02,68.02,11100.0,68.15,68.16,68.02,68.02,11100.0
2015-11-06 13:35:00,68.02,68.08,67.99,68.08,45090.0,68.02,68.08,67.99,68.08,45090.0
2015-11-06 13:40:00,68.08,68.12,68.0,68.01,22643.0,68.08,68.12,68.0,68.01,22643.0
2015-11-06 13:45:00,68.0,68.07,67.99,68.04,66556.0,68.0,68.07,67.99,68.04,66556.0
2015-11-06 13:50:00,68.05,68.14,68.03,68.1,10536.0,68.05,68.14,68.03,68.1,10536.0
2015-11-06 13:55:00,68.09,68.19,68.09,68.18,9465.0,68.09,68.19,68.09,68.18,9465.0
2015-11-06 14:00:00,68.19,68.34,68.16,68.34,16593.0,68.19,68.34,68.16,68.34,16593.0
2015-11-06 14:05:00,68.3,68.3,68.16,68.17,13232.0,68.3,68.3,68.16,68.17,13232.0
2015-11-06 14:10:00,68.17,68.19,68.1,68.1,9599.0,68.17,68.19,68.1,68.1,9599.0
2015-11-06 14:15:00,68.11,68.16,67.99,68.01,32280.0,68.11,68.16,67.99,68.01,32280.0
2015-11-06 14:20:00,68.02,68.07,67.99,68.0,21246.0,68.02,68.07,67.99,68.0,21246.0
2015-11-06 14:25:00,67.98,68.04,67.87,68.04,33830.0,67.98,68.04,67.87,68.04,33830.0
2015-11-06 14:30:00,68.03,68.03,67.88,67.88,18052.0,68.03,68.03,67.88,67.88,18052.0
2015-11-06 14:35:00,67.88,67.94,67.82,67.83,10338.0,67.88,67.94,67.82,67.83,10338.0
2015-11-06 14:40:00,67.81,67.9,67.78,67.9,35568.0,67.81,67.9,67.78,67.9,35568.0
2015-11-06 14:45:00,67.89,67.92,67.84,67.84,25551.0,67.89,67.92,67.84,67.84,25551.0
2015-11-06 14:50:00,67.84,67.87,67.81,67.86,11462.0,67.84,67.87,67.81,67.86,11462.0
2015-11-06 14:55:00,67.87,67.91,67.85,67.91,13632.0,67.87,67.91,67.85,67.91,13632.0
2015-11-06 15:00:00,67.88,67.89,67.75,67.76,22691.0,67.88,67.89,67.75,67.76,22691.0
2015-11-06 15:05:00,67.76,67.8,67.69,67.72,31762.0,67.76,67.8,67.69,67.72,31762.0
2015-11-06 15:10:00,67.7,67.71,67.65,67.7,33360.0,67.7,67.71,67.65,67.7,33360.0
2015-11-06 15:15:00,67.7,67.76,67.69,67.75,18239.0,67.7,67.76,67.69,67.75,18239.0
2015-11-06 15:20:00,67.74,67.74,67.69,67.69,29102.0,67.74,67.74,67.69,67.69,29102.0
2015-11-06 15:25:00,67.7,67.74,67.69,67.73,26440.0,67.7,67.74,67.69,67.73,26440.0
2015-11-06 15:30:00,67.73,67.85,67.73,67.84,23856.0,67.73,67.85,67.73,67.84,23856.0
2015-11-06 15:35:00,67.84,67.87,67.76,67.78,22645.0,67.84,67.87,67.76,67.78,22645.0
2015-11-06 15:40:00,67.78,67.87,67.74,67.87,37543.0,67.78,67.87,67.74,67.87,37543.0
2015-11-06 15:45:00,67.86,67.91,67.82,67.9,40145.0,67.86,67.91,67.82,67.9,40145.0
2015-11-06 15:50:00,67.9,67.99,67.89,67.94,54360.0,67.9,67.99,67.89,67.94,54360.0
2015-11-06 15:55:00,67.94,67.98,67.89,67.97,119357.0,67.94,67.98,67.89,67.97,119357.0
2015-11-09 09:30:00,67.71,67.74,67.16,67.49,26233.0,67.71,67.74,67.16,67.49,26233.0
2015-11-09 09:35:00,67.6,67.6,67.23,67.49,15716.0,67.6,67.6,67.23,67.49,15716.0
2015-11-09 09:40:00,67.52,67.59,67.07,67.07,20383.0,67.52,67.59,67.07,67.07,20383.0
2015-11-09 09:45:00,67.03,67.1,66.68,66.83,23018.0,67.03,67.1,66.68,66.83,23018.0
2015-11-09 09:50:00,66.79,66.84,66.72,66.73,9729.0,66.79,66.84,66.72,66.73,9729.0
2015-11-09 09:55:00,66.72,66.88,66.67,66.69,53421.0,66.72,66.88,66.67,66.69,53421.0
2015-11-09 10:00:00,66.69,66.85,66.69,66.77,19500.0,66.69,66.85,66.69,66.77,19500.0
2015-11-09 10:05:00,66.74,66.76,66.66,66.69,8012.0,66.74,66.76,66.66,66.69,8012.0
2015-11-09 10:10:00,66.69,66.69,66.57,66.61,9450.0,66.69,66.69,66.57,66.61,9450.0
2015-11-09 10:15:00,66.58,66.61,66.48,66.48,22314.0,66.58,66.61,66.48,66.48,22314.0
2015-11-09 10:20:00,66.48,66.5,66.35,66.36,18391.0,66.48,66.5,66.35,66.36,18391.0
2015-11-09 10:25:00,66.36,66.45,66.33,66.42,13339.0,66.36,66.45,66.33,66.42,13339.0
2015-11-09 10:30:00,66.45,66.63,66.41,66.61,16600.0,66.45,66.63,66.41,66.61,16600.0
2015-11-09 10:35:00,66.61,66.76,66.61,66.75,7900.0,66.61,66.76,66.61,66.75,7900.0
2015-11-09 10:40:00,66.71,66.71,66.52,66.59,9924.0,66.71,66.71,66.52,66.59,9924.0
2015-11-09 10:45:00,66.64,66.71,66.61,66.66,27611.0,66.64,66.71,66.61,66.66,27611.0
2015-11-09 10:50:00,66.66,66.94,66.62,66.94,126931.0,66.66,66.94,66.62,66.94,126931.0
2015-11-09 10:55:00,66.93,67.01,66.86,66.96,5936.0,66.93,67.01,66.86,66.96,5936.0
2015-11-09 11:00:00,66.95,66.98,66.84,66.87,9021.0,66.95,66.98,66.84,66.87,9021.0
2015-11-09 11:05:00,66.87,66.87,66.7,66.75,16429.0,66.87,66.87,66.7,66.75,16429.0
2015-11-09 11:10:00,66.78,66.78,66.58,66.59,9607.0,66.78,66.78,66.58,66.59,9607.0
2015-11-09 11:15:00,66.61,66.73,66.51,66.67,10373.0,66.61,66.73,66.51,66.67,10373.0
2015-11-09 11:20:00,66.66,66.71,66.66,66.7,5039.0,66.66,66.71,66.66,66.7,5039.0
2015-11-09 11:25:00,66.71,66.75,66.67,66.74,39113.0,66.71,66.75,66.67,66.74,39113.0
2015-11-09 11:30:00,66.71,66.8,66.71,66.79,23750.0,66.71,66.8,66.71,66.79,23750.0
2015-11-09 11:35:00,66.8,66.86,66.76,66.86,4558.0,66.8,66.86,66.76,66.86,4558.0
2015-11-09 11:40:00,66.85,66.87,66.77,66.8,7639.0,66.85,66.87,66.77,66.8,7639.0
2015-11-09 11:45:00,66.8,66.88,66.74,66.84,92121.0,66.8,66.88,66.74,66.84,92121.0
2015-11-09 11:50:00,66.85,66.87,66.72,66.72,84828.0,66.85,66.87,66.72,66.72,84828.0
2015-11-09 11:55:00,66.72,66.73,66.6,66.68,12998.0,66.72,66.73,66.6,66.68,12998.0
2015-11-09 12:00:00,66.65,66.72,66.63,66.72,11231.0,66.65,66.72,66.63,66.72,11231.0
2015-11-09 12:05:00,66.71,66.71,66.64,66.67,3981.0,66.71,66.71,66.64,66.67,3981.0
2015-11-09 12:10:00,66.65,66.7,66.64,66.67,4700.0,66.65,66.7,66.64,66.67,4700.0
2015-11-09 12:15:00,66.7,66.72,66.67,66.69,5286.0,66.7,66.72,66.67,66.69,5286.0
2015-11-09 12:20:00,66.69,66.72,66.64,66.69,5610.0,66.69,66.72,66.64,66.69,5610.0
2015-11-09 12:25:00,66.7,66.72,66.66,66.72,3900.0,66.7,66.72,66.66,66.72,3900.0
2015-11-09 12:30:00,66.72,66.73,66.69,66.73,8702.0,66.72,66.73,66.69,66.73,8702.0
2015-11-09 12:35:00,66.74,66.78,66.72,66.78,3619.0,66.74,66.78,66.72,66.78,3619.0
2015-11-09 12:40:00,66.79,66.98,66.79,66.98,5772.0,66.79,66.98,66.79,66.98,5772.0
2015-11-09 12:45:00,66.97,67.0,66.93,66.99,6111.0,66.97,67.0,66.93,66.99,6111.0
2015-11-09 12:50:00,67.01,67.08,66.98,67.08,5807.0,67.01,67.08,66.98,67.08,5807.0
2015-11-09 12:55:00,67.07,67.08,67.03,67.03,5782.0,67.07,67.08,67.03,67.03,5782.0
2015-11-09 13:00:00,67.02,67.02,66.89,66.89,3950.0,67.02,67.02,66.89,66.89,3950.0
2015-11-09 13:05:00,66.88,66.97,66.86,66.88,5956.0,66.88,66.97,66.86,66.88,5956.0
2015-11-09 13:10:00,66.87,66.88,66.74,66.8,27996.0,66.87,66.88,66.74,66.8,27996.0
2015-11-09 13:15:00,66.81,66.85,66.77,66.85,5638.0,66.81,66.85,66.77,66.85,5638.0
2015-11-09 13:20:00,66.82,66.87,66.8,66.87,6316.0,66.82,66.87,66.8,66.87,6316.0
2015-11-09 13:25:00,66.88,66.94,66.87,66.94,5695.0,66.88,66.94,66.87,66.94,5695.0
2015-11-09 13:30:00,66.95,67.01,66.88,66.88,11580.0,66.95,67.01,66.88,66.88,11580.0
2015-11-09 13:35:00,66.9,67.03,66.9,67.03,9286.0,66.9,67.03,66.9,67.03,9286.0
2015-11-09 13:40:00,67.04,67.11,66.99,67.09,6277.0,67.04,67.11,66.99,67.09,6277.0
2015-11-09 13:45:00,67.09,67.13,66.99,67.03,6769.0,67.09,67.13,66.99,67.03,6769.0
2015-11-09 13:50:00,67.05,67.06,66.97,67.06,6255.0,67.05,67.06,66.97,67.06,6255.0
2015-11-09 13:55:00,67.04,67.09,67.01,67.07,8088.0,67.04,67.09,67.01,67.07,8088.0
2015-11-09 14:00:00,67.06,67.1,67.03,67.1,10587.0,67.06,67.1,67.03,67.1,10587.0
2015-11-09 14:05:00,67.1,67.21,67.09,67.2,8300.0,67.1,67.21,67.09,67.2,8300.0
2015-11-09 14:10:00,67.21,67.25,67.18,67.23,12361.0,67.21,67.25,67.18,67.23,12361.0
2015-11-09 14:15:00,67.23,67.26,67.19,67.26,21144.0,67.23,67.26,67.19,67.26,21144.0
2015-11-09 14:20:00,67.27,67.33,67.25,67.3,14535.0,67.27,67.33,67.25,67.3,14535.0
2015-11-09 14:25:00,67.29,67.31,67.28,67.28,13125.0,67.29,67.31,67.28,67.28,13125.0
2015-11-09 14:30:00,67.3,67.36,67.27,67.32,10700.0,67.3,67.36,67.27,67.32,10700.0
2015-11-09 14:35:00,67.31,67.33,67.27,67.29,26415.0,67.31,67.33,67.27,67.29,26415.0
2015-11-09 14:40:00,67.29,67.38,67.29,67.35,17800.0,67.29,67.38,67.29,67.35,17800.0
2015-11-09 14:45:00,67.35,67.36,67.3,67.36,13745.0,67.35,67.36,67.3,67.36,13745.0
2015-11-09 14:50:00,67.36,67.4,67.33,67.38,11995.0,67.36,67.4,67.33,67.38,11995.0
2015-11-09 14:55:00,67.38,67.41,67.29,67.29,15546.0,67.38,67.41,67.29,67.29,15546.0
2015-11-09 15:00:00,67.31,67.33,67.25,67.32,11217.0,67.31,67.33,67.25,67.32,11217.0
2015-11-09 15:05:00,67.31,67.34,67.26,67.26,11119.0,67.31,67.34,67.26,67.26,11119.0
2015-11-09 15:10:00,67.26,67.34,67.26,67.3,19979.0,67.26,67.34,67.26,67.3,19979.0
2015-11-09 15:15:00,67.29,67.31,67.22,67.28,14094.0,67.29,67.31,67.22,67.28,14094.0
2015-11-09 15:20:00,67.28,67.32,67.25,67.32,13786.0,67.28,67.32,67.25,67.32,13786.0
2015-11-09 15:25:00,67.32,67.43,67.32,67.4,14436.0,67.32,67.43,67.32,67.4,14436.0
2015-11-09 15:30:00,67.41,67.54,67.4,67.54,20846.0,67.41,67.54,67.4,67.54,20846.0
2015-11-09 15:35:00,67.55,67.58,67.5,67.55,15160.0,67.55,67.58,67.5,67.55,15160.0
2015-11-09 15:40:00,67.56,67.62,67.55,67.59,26789.0,67.56,67.62,67.55,67.59,26789.0
2015-11-09 15:45:00,67.59,67.66,67.55,67.66,28782.0,67.59,67.66,67.55,67.66,28782.0
2015-11-09 15:50:00,67.66,67.71,67.64,67.66,61159.0,67.66,67.71,67.64,67.66,61159.0
2015-11-09 15:55:00,67.67,67.67,67.59,67.6,96310.0,67.67,67.67,67.59,67.6,96310.0
2015-11-10 09:30:00,67.82,67.84,67.24,67.3,91454.0,67.82,67.84,67.24,67.3,91454.0
2015-11-10 09:35:00,67.35,67.93,67.19,67.89,57574.0,67.35,67.93,67.19,67.89,57574.0
2015-11-10 09:40:00,67.87,67.87,67.4,67.51,20691.0,67.87,67.87,67.4,67.51,20691.0
2015-11-10 09:45:00,67.52,68.14,67.4,67.9,157943.0,67.52,68.14,67.4,67.9,157943.0
2015-11-10 09:50:00,67.9,67.95,67.55,67.55,24271.0,67.9,67.95,67.55,67.55,24271.0
2015-11-10 09:55:00,67.53,67.78,67.53,67.71,21007.0,67.53,67.78,67.53,67.71,21007.0
2015-11-10 10:00:00,67.65,67.76,67.61,67.75,10760.0,67.65,67.76,67.61,67.75,10760.0
2015-11-10 10:05:00,67.75,67.82,67.66,67.7,83792.0,67.75,67.82,67.66,67.7,83792.0
2015-11-10 10:10:00,67.72,67.76,67.67,67.69,19197.0,67.72,67.76,67.67,67.69,19197.0
2015-11-10 10:15:00,67.67,67.73,67.64,67.64,7956.0,67.67,67.73,67.64,67.64,7956.0
2015-11-10 10:20:00,67.63,67.7,67.57,67.7,18660.0,67.63,67.7,67.57,67.7,18660.0
2015-11-10 10:25:00,67.66,67.67,67.58,67.63,12855.0,67.66,67.67,67.58,67.63,12855.0
2015-11-10 10:30:00,67.65,67.67,67.57,67.6,20307.0,67.65,67.67,67.57,67.6,20307.0
2015-11-10 10:35:00,67.6,67.78,67.58,67.78,21531.0,67.6,67.78,67.58,67.78,21531.0
2015-11-10 10:40:00,67.76,67.76,67.6,67.67,6050.0,67.76,67.76,67.6,67.67,6050.0
2015-11-10 10:45:00,67.67,67.76,67.66,67.74,317331.0,67.67,67.76,67.66,67.74,317331.0
2015-11-10 10:50:00,67.74,67.75,67.68,67.69,40870.0,67.74,67.75,67.68,67.69,40870.0
2015-11-10 10:55:00,67.7,67.7,67.63,67.63,5300.0,67.7,67.7,67.63,67.63,5300.0
2015-11-10 11:00:00,67.64,67.69,67.6,67.62,15988.0,67.64,67.69,67.6,67.62,15988.0
2015-11-10 11:05:00,67.62,67.64,67.46,67.48,9300.0,67.62,67.64,67.46,67.48,9300.0
2015-11-10 11:10:00,67.48,67.57,67.47,67.56,43736.0,67.48,67.57,67.47,67.56,43736.0
2015-11-10 11:15:00,67.56,67.62,67.54,67.55,37600.0,67.56,67.62,67.54,67.55,37600.0
2015-11-10 11:20:00,67.54,67.65,67.54,67.56,38457.0,67.54,67.65,67.54,67.56,38457.0
2015-11-10 11:25:00,67.56,67.7,67.53,67.58,54619.0,67.56,67.7,67.53,67.58,54619.0
2015-11-10 11:30:00,67.58,67.72,67.55,67.69,20134.0,67.58,67.72,67.55,67.69,20134.0
2015-11-10 11:35:00,67.7,67.71,67.57,67.62,28046.0,67.7,67.71,67.57,67.62,28046.0
2015-11-10 11:40:00,67.63,67.84,67.6,67.78,166426.0,67.63,67.84,67.6,67.78,166426.0
2015-11-10 11:45:00,67.8,67.83,67.74,67.8,16933.0,67.8,67.83,67.74,67.8,16933.0
2015-11-10 11:50:00,67.76,67.87,67.75,67.79,9296.0,67.76,67.87,67.75,67.79,9296.0
2015-11-10 11:55:00,67.79,67.88,67.72,67.88,15655.0,67.79,67.88,67.72,67.88,15655.0
2015-11-10 12:00:00,67.85,67.9,67.82,67.88,5760.0,67.85,67.9,67.82,67.88,5760.0
2015-11-10 12:05:00,67.88,67.98,67.86,67.87,7931.0,67.88,67.98,67.86,67.87,7931.0
2015-11-10 12:10:00,67.9,68.0,67.85,67.95,7157.0,67.9,68.0,67.85,67.95,7157.0
2015-11-10 12:15:00,67.92,68.01,67.91,68.01,7282.0,67.92,68.01,67.91,68.01,7282.0
2015-11-10 12:20:00,68.03,68.03,67.87,67.87,30000.0,68.03,68.03,67.87,67.87,30000.0
2015-11-10 12:25:00,67.86,67.89,67.83,67.83,5020.0,67.86,67.89,67.83,67.83,5020.0
2015-11-10 12:30:00,67.83,67.85,67.77,67.78,3553.0,67.83,67.85,67.77,67.78,3553.0
2015-11-10 12:35:00,67.79,67.85,67.75,67.81,5678.0,67.79,67.85,67.75,67.81,5678.0
2015-11-10 12:40:00,67.79,67.79,67.66,67.67,13274.0,67.79,67.79,67.66,67.67,13274.0
2015-11-10 12:45:00,67.67,67.88,67.66,67.88,71864.0,67.67,67.88,67.66,67.88,71864.0
2015-11-10 12:50:00,67.88,67.93,67.85,67.92,5872.0,67.88,67.93,67.85,67.92,5872.0
2015-11-10 12:55:00,67.89,67.91,67.77,67.77,4000.0,67.89,67.91,67.77,67.77,4000.0
2015-11-10 13:00:00,67.78,67.8,67.74,67.78,9187.0,67.78,67.8,67.74,67.78,9187.0
2015-11-10 13:05:00,67.79,67.86,67.76,67.84,7947.0,67.79,67.86,67.76,67.84,7947.0
2015-11-10 13:10:00,67.84,67.84,67.79,67.8,4240.0,67.84,67.84,67.79,67.8,4240.0
2015-11-10 13:15:00,67.8,67.89,67.8,67.85,7155.0,67.8,67.89,67.8,67.85,7155.0
2015-11-10 13:20:00,67.86,67.92,67.82,67.89,8224.0,67.86,67.92,67.82,67.89,8224.0
2015-11-10 13:25:00,67.87,67.93,67.84,67.92,5800.0,67.87,67.93,67.84,67.92,5800.0
2015-11-10 13:30:00,67.91,67.94,67.89,67.89,4600.0,67.91,67.94,67.89,67.89,4600.0
2015-11-10 13:35:00,67.89,67.98,67.88,67.96,9360.0,67.89,67.98,67.88,67.96,9360.0
2015-11-10 13:40:00,67.95,68.04,67.95,68.04,5259.0,67.95,68.04,67.95,68.04,5259.0
2015-11-10 13:45:00,68.01,68.03,67.98,68.0,4619.0,68.01,68.03,67.98,68.0,4619.0
2015-11-10 13:50:00,67.99,68.03,67.98,68.02,19823.0,67.99,68.03,67.98,68.02,19823.0
2015-11-10 13:55:00,68.01,68.02,67.93,67.93,9347.0,68.01,68.02,67.93,67.93,9347.0
2015-11-10 14:00:00,67.93,67.96,67.93,67.93,5271.0,67.93,67.96,67.93,67.93,5271.0
2015-11-10 14:05:00,67.92,67.93,67.85,67.86,21175.0,67.92,67.93,67.85,67.86,21175.0
2015-11-10 14:10:00,67.87,67.87,67.83,67.85,11309.0,67.87,67.87,67.83,67.85,11309.0
2015-11-10 14:15:00,67.86,67.86,67.74,67.74,29585.0,67.86,67.86,67.74,67.74,29585.0
2015-11-10 14:20:00,67.73,67.73,67.68,67.7,52820.0,67.73,67.73,67.68,67.7,52820.0
2015-11-10 14:25:00,67.71,67.72,67.63,67.64,121932.0,67.71,67.72,67.63,67.64,121932.0
2015-11-10 14:30:00,67.64,67.67,67.54,67.6,87616.0,67.64,67.67,67.54,67.6,87616.0
2015-11-10 14:35:00,67.6,67.63,67.55,67.56,71818.0,67.6,67.63,67.55,67.56,71818.0
2015-11-10 14:40:00,67.57,67.66,67.53,67.66,45197.0,67.57,67.66,67.53,67.66,45197.0
2015-11-10 14:45:00,67.65,67.68,67.6,67.68,31086.0,67.65,67.68,67.6,67.68,31086.0
2015-11-10 14:50:00,67.71,67.74,67.63,67.65,189492.0,67.71,67.74,67.63,67.65,189492.0
2015-11-10 14:55:00,67.65,67.69,67.61,67.62,48708.0,67.65,67.69,67.61,67.62,48708.0
2015-11-10 15:00:00,67.63,67.68,67.61,67.66,6920.0,67.63,67.68,67.61,67.66,6920.0
2015-11-10 15:05:00,67.66,67.79,67.66,67.79,8657.0,67.66,67.79,67.66,67.79,8657.0
2015-11-10 15:10:00,67.8,67.85,67.79,67.84,6110.0,67.8,67.85,67.79,67.84,6110.0
2015-11-10 15:15:00,67.83,67.87,67.81,67.81,9422.0,67.83,67.87,67.81,67.81,9422.0
2015-11-10 15:20:00,67.78,67.82,67.76,67.77,11314.0,67.78,67.82,67.76,67.77,11314.0
2015-11-10 15:25:00,67.76,67.82,67.75,67.79,14430.0,67.76,67.82,67.75,67.79,14430.0
2015-11-10 15:30:00,67.8,67.81,67.76,67.77,16425.0,67.8,67.81,67.76,67.77,16425.0
2015-11-10 15:35:00,67.77,67.81,67.74,67.76,14230.0,67.77,67.81,67.74,67.76,14230.0
2015-11-10 15:40:00,67.77,67.83,67.77,67.8,26438.0,67.77,67.83,67.77,67.8,26438.0
2015-11-10 15:45:00,67.8,67.82,67.71,67.71,36236.0,67.8,67.82,67.71,67.71,36236.0
2015-11-10 15:50:00,67.72,67.75,67.65,67.73,34509.0,67.72,67.75,67.65,67.73,34509.0
2015-11-10 15:55:00,67.72,67.89,67.71,67.85,80164.0,67.72,67.89,67.71,67.85,80164.0
2015-11-11 09:30:00,68.09,68.16,67.74,68.01,83465.0,68.09,68.16,67.74,68.01,83465.0
2015-11-11 09:35:00,68.02,68.12,67.85,67.94,61920.0,68.02,68.12,67.85,67.94,61920.0
2015-11-11 09:40:00,67.92,68.18,67.72,68.02,84693.0,67.92,68.18,67.72,68.02,84693.0
2015-11-11 09:45:00,68.04,68.29,67.96,68.14,161546.0,68.04,68.29,67.96,68.14,161546.0
2015-11-11 09:50:00,68.11,68.13,67.44,67.73,116863.0,68.11,68.13,67.44,67.73,116863.0
2015-11-11 09:55:00,67.74,67.74,67.51,67.68,7930.0,67.74,67.74,67.51,67.68,7930.0
2015-11-11 10:00:00,67.73,67.77,67.52,67.6,29361.0,67.73,67.77,67.52,67.6,29361.0
2015-11-11 10:05:00,67.63,67.65,67.57,67.58,15309.0,67.63,67.65,67.57,67.58,15309.0
2015-11-11 10:10:00,67.57,67.67,67.48,67.48,16533.0,67.57,67.67,67.48,67.48,16533.0
2015-11-11 10:15:00,67.47,67.53,67.41,67.42,5521.0,67.47,67.53,67.41,67.42,5521.0
2015-11-11 10:20:00,67.38,67.4,67.13,67.19,47586.0,67.38,67.4,67.13,67.19,47586.0
2015-11-11 10:25:00,67.17,67.25,66.82,66.84,34986.0,67.17,67.25,66.82,66.84,34986.0
2015-11-11 10:30:00,66.82,66.82,66.49,66.49,34479.0,66.82,66.82,66.49,66.49,34479.0
2015-11-11 10:35:00,66.49,66.5,66.33,66.33,22589.0,66.49,66.5,66.33,66.33,22589.0
2015-11-11 10:40:00,66.35,66.35,66.12,66.12,39255.0,66.35,66.35,66.12,66.12,39255.0
2015-11-11 10:45:00,66.13,66.24,66.12,66.23,19563.0,66.13,66.24,66.12,66.23,19563.0
2015-11-11 10:50:00,66.22,66.23,65.96,66.04,52597.0,66.22,66.23,65.96,66.04,52597.0
2015-11-11 10:55:00,66.03,66.05,65.73,65.81,76043.0,66.03,66.05,65.73,65.81,76043.0
2015-11-11 11:00:00,65.82,66.13,65.78,66.08,61996.0,65.82,66.13,65.78,66.08,61996.0
2015-11-11 11:05:00,66.08,66.28,65.95,66.25,34966.0,66.08,66.28,65.95,66.25,34966.0
2015-11-11 11:10:00,66.24,66.27,66.09,66.17,14190.0,66.24,66.27,66.09,66.17,14190.0
2015-11-11 11:15:00,66.2,66.25,66.16,66.21,12946.0,66.2,66.25,66.16,66.21,12946.0
2015-11-11 11:20:00,66.2,66.38,66.18,66.29,13382.0,66.2,66.38,66.18,66.29,13382.0
2015-11-11 11:25:00,66.27,66.42,66.27,66.41,8200.0,66.27,66.42,66.27,66.41,8200.0
2015-11-11 11:30:00,66.42,66.48,66.4,66.48,12257.0,66.42,66.48,66.4,66.48,12257.0
2015-11-11 11:35:00,66.49,66.58,66.49,66.54,5822.0,66.49,66.58,66.49,66.54,5822.0
2015-11-11 11:40:00,66.54,66.54,66.45,66.45,5564.0,66.54,66.54,66.45,66.45,5564.0
2015-11-11 11:45:00,66.46,66.53,66.43,66.53,25279.0,66.46,66.53,66.43,66.53,25279.0
2015-11-11 11:50:00,66.53,66.55,66.48,66.5,11000.0,66.53,66.55,66.48,66.5,11000.0
2015-11-11 11:55:00,66.52,66.66,66.5,66.63,6413.0,66.52,66.66,66.5,66.63,6413.0
2015-11-11 12:00:00,66.62,66.63,66.5,66.53,7060.0,66.62,66.63,66.5,66.53,7060.0
2015-11-11 12:05:00,66.54,66.57,66.43,66.47,29145.0,66.54,66.57,66.43,66.47,29145.0
2015-11-11 12:10:00,66.47,66.52,66.41,66.47,15993.0,66.47,66.52,66.41,66.47,15993.0
2015-11-11 12:15:00,66.51,66.55,66.47,66.52,6421.0,66.51,66.55,66.47,66.52,6421.0
2015-11-11 12:20:00,66.54,66.63,66.54,66.57,6564.0,66.54,66.63,66.54,66.57,6564.0
2015-11-11 12:25:00,66.61,66.65,66.55,66.55,3116.0,66.61,66.65,66.55,66.55,3116.0
2015-11-11 12:30:00,66.55,66.57,66.3,66.32,67236.0,66.55,66.57,66.3,66.32,67236.0
2015-11-11 12:35:00,66.3,66.37,66.3,66.33,16110.0,66.3,66.37,66.3,66.33,16110.0
2015-11-11 12:40:00,66.33,66.34,66.21,66.26,14873.0,66.33,66.34,66.21,66.26,14873.0
2015-11-11 12:45:00,66.26,66.27,66.23,66.24,12783.0,66.26,66.27,66.23,66.24,12783.0
2015-11-11 12:50:00,66.24,66.26,66.19,66.19,12350.0,66.24,66.26,66.19,66.19,12350.0
2015-11-11 12:55:00,66.19,66.22,66.16,66.18,11800.0,66.19,66.22,66.16,66.18,11800.0
2015-11-11 13:00:00,66.19,66.19,66.14,66.17,14245.0,66.19,66.19,66.14,66.17,14245.0
2015-11-11 13:05:00,66.17,66.17,66.01,66.04,25600.0,66.17,66.17,66.01,66.04,25600.0
2015-11-11 13:10:00,66.03,66.1,66.0,66.1,20878.0,66.03,66.1,66.0,66.1,20878.0
2015-11-11 13:15:00,66.1,66.2,66.01,66.2,22948.0,66.1,66.2,66.01,66.2,22948.0
2015-11-11 13:20:00,66.2,66.22,66.13,66.14,12587.0,66.2,66.22,66.13,66.14,12587.0
2015-11-11 13:25:00,66.13,66.15,66.03,66.14,5987.0,66.13,66.15,66.03,66.14,5987.0
2015-11-11 13:30:00,66.15,66.17,66.1,66.14,10280.0,66.15,66.17,66.1,66.14,10280.0
2015-11-11 13:35:00,66.15,66.16,66.09,66.16,11200.0,66.15,66.16,66.09,66.16,11200.0
2015-11-11 13:40:00,66.17,66.21,66.14,66.19,13634.0,66.17,66.21,66.14,66.19,13634.0
2015-11-11 13:45:00,66.17,66.17,66.12,66.16,8205.0,66.17,66.17,66.12,66.16,8205.0
2015-11-11 13:50:00,66.13,66.17,66.11,66.15,8758.0,66.13,66.17,66.11,66.15,8758.0
2015-11-11 13:55:00,66.16,66.21,66.12,66.14,14203.0,66.16,66.21,66.12,66.14,14203.0
2015-11-11 14:00:00,66.14,66.21,66.13,66.2,14787.0,66.14,66.21,66.13,66.2,14787.0
2015-11-11 14:05:00,66.2,66.31,66.18,66.26,20566.0,66.2,66.31,66.18,66.26,20566.0
2015-11-11 14:10:00,66.26,66.34,66.25,66.26,12005.0,66.26,66.34,66.25,66.26,12005.0
2015-11-11 14:15:00,66.27,66.36,66.24,66.26,13381.0,66.27,66.36,66.24,66.26,13381.0
2015-11-11 14:20:00,66.29,66.33,66.27,66.32,21090.0,66.29,66.33,66.27,66.32,21090.0
2015-11-11 14:25:00,66.33,66.39,66.29,66.35,10788.0,66.33,66.39,66.29,66.35,10788.0
2015-11-11 14:30:00,66.37,66.4,66.32,66.33,8250.0,66.37,66.4,66.32,66.33,8250.0
2015-11-11 14:35:00,66.33,66.33,66.25,66.29,10756.0,66.33,66.33,66.25,66.29,10756.0
2015-11-11 14:40:00,66.28,66.34,66.26,66.27,21545.0,66.28,66.34,66.26,66.27,21545.0
2015-11-11 14:45:00,66.28,66.29,66.18,66.18,15456.0,66.28,66.29,66.18,66.18,15456.0
2015-11-11 14:50:00,66.19,66.22,66.18,66.2,14388.0,66.19,66.22,66.18,66.2,14388.0
2015-11-11 14:55:00,66.2,66.2,66.09,66.13,11452.0,66.2,66.2,66.09,66.13,11452.0
2015-11-11 15:00:00,66.13,66.2,66.09,66.11,17500.0,66.13,66.2,66.09,66.11,17500.0
2015-11-11 15:05:00,66.11,66.15,66.05,66.05,22387.0,66.11,66.15,66.05,66.05,22387.0
2015-11-11 15:10:00,66.06,66.1,66.0,66.06,21562.0,66.06,66.1,66.0,66.06,21562.0
2015-11-11 15:15:00,66.05,66.06,66.0,66.04,55365.0,66.05,66.06,66.0,66.04,55365.0
2015-11-11 15:20:00,66.05,66.11,66.03,66.04,29200.0,66.05,66.11,66.03,66.04,29200.0
2015-11-11 15:25:00,66.02,66.06,65.97,66.0,25598.0,66.02,66.06,65.97,66.0,25598.0
2015-11-11 15:30:00,66.0,66.02,65.97,66.0,22962.0,66.0,66.02,65.97,66.0,22962.0
2015-11-11 15:35:00,66.0,66.21,65.99,66.2,165888.0,66.0,66.21,65.99,66.2,165888.0
2015-11-11 15:40:00,66.2,66.25,66.16,66.21,148185.0,66.2,66.25,66.16,66.21,148185.0
2015-11-11 15:45:00,66.22,66.3,66.15,66.16,384299.0,66.22,66.3,66.15,66.16,384299.0
2015-11-11 15:50:00,66.15,66.36,66.15,66.35,241738.0,66.15,66.36,66.15,66.35,241738.0
2015-11-11 15:55:00,66.36,66.51,66.31,66.5,243976.0,66.36,66.51,66.31,66.5,243976.0
2015-11-12 09:30:00,66.3,66.96,65.97,66.93,56530.0,66.3,66.96,65.97,66.93,56530.0
2015-11-12 09:35:00,66.85,66.97,66.38,66.53,102885.0,66.85,66.97,66.38,66.53,102885.0
2015-11-12 09:40:00,66.55,66.6,66.35,66.45,117550.0,66.55,66.6,66.35,66.45,117550.0
2015-11-12 09:45:00,66.44,66.59,66.42,66.54,80092.0,66.44,66.59,66.42,66.54,80092.0
2015-11-12 09:50:00,66.53,66.74,66.48,66.74,15792.0,66.53,66.74,66.48,66.74,15792.0
2015-11-12 09:55:00,66.71,66.92,66.67,66.89,13748.0,66.71,66.92,66.67,66.89,13748.0
2015-11-12 10:00:00,66.91,66.92,66.75,66.83,66027.0,66.91,66.92,66.75,66.83,66027.0
2015-11-12 10:05:00,66.83,67.01,66.8,67.0,26496.0,66.83,67.01,66.8,67.0,26496.0
2015-11-12 10:10:00,67.0,67.07,66.78,66.79,44717.0,67.0,67.07,66.78,66.79,44717.0
2015-11-12 10:15:00,66.79,66.8,66.69,66.7,15054.0,66.79,66.8,66.69,66.7,15054.0
2015-11-12 10:20:00,66.67,66.68,66.23,66.23,10480.0,66.67,66.68,66.23,66.23,10480.0
2015-11-12 10:25:00,66.22,66.39,66.21,66.38,50683.0,66.22,66.39,66.21,66.38,50683.0
2015-11-12 10:30:00,66.37,66.47,66.35,66.45,26005.0,66.37,66.47,66.35,66.45,26005.0
2015-11-12 10:35:00,66.47,66.68,66.43,66.65,73062.0,66.47,66.68,66.43,66.65,73062.0
2015-11-12 10:40:00,66.64,66.64,66.52,66.62,8430.0,66.64,66.64,66.52,66.62,8430.0
2015-11-12 10:45:00,66.61,66.65,66.5,66.5,10094.0,66.61,66.65,66.5,66.5,10094.0
2015-11-12 10:50:00,66.54,66.57,66.53,66.56,12614.0,66.54,66.57,66.53,66.56,12614.0
2015-11-12 10:55:00,66.58,66.9,66.57,66.9,18892.0,66.58,66.9,66.57,66.9,18892.0
2015-11-12 11:00:00,66.94,66.94,66.78,66.83,13401.0,66.94,66.94,66.78,66.83,13401.0
2015-11-12 11:05:00,66.82,66.82,66.67,66.74,20213.0,66.82,66.82,66.67,66.74,20213.0
2015-11-12 11:10:00,66.73,66.78,66.69,66.73,29914.0,66.73,66.78,66.69,66.73,29914.0
2015-11-12 11:15:00,66.74,66.75,66.6,66.61,8928.0,66.74,66.75,66.6,66.61,8928.0
2015-11-12 11:20:00,66.63,66.67,66.63,66.67,13270.0,66.63,66.67,66.63,66.67,13270.0
2015-11-12 11:25:00,66.67,66.72,66.63,66.69,7250.0,66.67,66.72,66.63,66.69,7250.0
2015-11-12 11:30:00,66.68,66.7,66.63,66.65,8711.0,66.68,66.7,66.63,66.65,8711.0
2015-11-12 11:35:00,66.65,66.7,66.61,66.65,25787.0,66.65,66.7,66.61,66.65,25787.0
2015-11-12 11:40:00,66.65,66.67,66.56,66.56,15048.0,66.65,66.67,66.56,66.56,15048.0
2015-11-12 11:45:00,66.55,66.67,66.44,66.63,73528.0,66.55,66.67,66.44,66.63,73528.0
2015-11-12 11:50:00,66.63,66.72,66.62,66.68,21067.0,66.63,66.72,66.62,66.68,21067.0
2015-11-12 11:55:00,66.66,66.85,66.65,66.82,9398.0,66.66,66.85,66.65,66.82,9398.0
2015-11-12 12:00:00,66.83,66.84,66.76,66.76,5354.0,66.83,66.84,66.76,66.76,5354.0
2015-11-12 12:05:00,66.76,66.83,66.71,66.81,28634.0,66.76,66.83,66.71,66.81,28634.0
2015-11-12 12:10:00,66.81,66.83,66.72,66.72,26350.0,66.81,66.83,66.72,66.72,26350.0
2015-11-12 12:15:00,66.7,66.71,66.61,66.65,14125.0,66.7,66.71,66.61,66.65,14125.0
2015-11-12 12:20:00,66.65,66.68,66.64,66.65,17800.0,66.65,66.68,66.64,66.65,17800.0
2015-11-12 12:25:00,66.65,66.68,66.61,66.66,28340.0,66.65,66.68,66.61,66.66,28340.0
2015-11-12 12:30:00,66.66,66.66,66.52,66.52,117286.0,66.66,66.66,66.52,66.52,117286.0
2015-11-12 12:35:00,66.51,66.54,66.37,66.45,25601.0,66.51,66.54,66.37,66.45,25601.0
2015-11-12 12:40:00,66.45,66.49,66.44,66.46,6700.0,66.45,66.49,66.44,66.46,6700.0
2015-11-12 12:45:00,66.46,66.51,66.45,66.48,8112.0,66.46,66.51,66.45,66.48,8112.0
2015-11-12 12:50:00,66.5,66.53,66.44,66.46,9837.0,66.5,66.53,66.44,66.46,9837.0
2015-11-12 12:55:00,66.46,66.47,66.34,66.34,8497.0,66.46,66.47,66.34,66.34,8497.0
2015-11-12 13:00:00,66.35,66.45,66.34,66.45,10292.0,66.35,66.45,66.34,66.45,10292.0
2015-11-12 13:05:00,66.45,66.46,66.43,66.45,17498.0,66.45,66.46,66.43,66.45,17498.0
2015-11-12 13:10:00,66.45,66.45,66.36,66.38,11757.0,66.45,66.45,66.36,66.38,11757.0
2015-11-12 13:15:00,66.39,66.53,66.37,66.52,24145.0,66.39,66.53,66.37,66.52,24145.0
2015-11-12 13:20:00,66.53,66.55,66.51,66.54,31587.0,66.53,66.55,66.51,66.54,31587.0
2015-11-12 13:25:00,66.53,66.57,66.51,66.54,92084.0,66.53,66.57,66.51,66.54,92084.0
2015-11-12 13:30:00,66.53,66.58,66.52,66.53,124042.0,66.53,66.58,66.52,66.53,124042.0
2015-11-12 13:35:00,66.53,66.53,66.44,66.48,11311.0,66.53,66.53,66.44,66.48,11311.0
2015-11-12 13:40:00,66.49,66.53,66.47,66.48,16984.0,66.49,66.53,66.47,66.48,16984.0
2015-11-12 13:45:00,66.48,66.57,66.46,66.57,16255.0,66.48,66.57,66.46,66.57,16255.0
2015-11-12 13:50:00,66.56,66.56,66.47,66.5,9233.0,66.56,66.56,66.47,66.5,9233.0
2015-11-12 13:55:00,66.5,66.58,66.48,66.56,6000.0,66.5,66.58,66.48,66.56,6000.0
2015-11-12 14:00:00,66.56,66.61,66.56,66.56,7438.0,66.56,66.61,66.56,66.56,7438.0
2015-11-12 14:05:00,66.58,66.61,66.55,66.61,16535.0,66.58,66.61,66.55,66.61,16535.0
2015-11-12 14:10:00,66.61,66.64,66.6,66.62,18495.0,66.61,66.64,66.6,66.62,18495.0
2015-11-12 14:15:00,66.62,66.71,66.6,66.7,23460.0,66.62,66.71,66.6,66.7,23460.0
2015-11-12 14:20:00,66.7,66.74,66.69,66.7,28086.0,66.7,66.74,66.69,66.7,28086.0
2015-11-12 14:25:00,66.7,66.82,66.69,66.82,10512.0,66.7,66.82,66.69,66.82,10512.0
2015-11-12 14:30:00,66.81,66.83,66.69,66.7,16292.0,66.81,66.83,66.69,66.7,16292.0
2015-11-12 14:35:00,66.7,66.75,66.69,66.71,13121.0,66.7,66.75,66.69,66.71,13121.0
2015-11-12 14:40:00,66.7,66.73,66.69,66.71,17270.0,66.7,66.73,66.69,66.71,17270.0
2015-11-12 14:45:00,66.7,66.72,66.69,66.7,16323.0,66.7,66.72,66.69,66.7,16323.0
2015-11-12 14:50:00,66.71,66.72,66.55,66.62,41052.0,66.71,66.72,66.55,66.62,41052.0
2015-11-12 14:55:00,66.62,66.7,66.56,66.69,29541.0,66.62,66.7,66.56,66.69,29541.0
2015-11-12 15:00:00,66.66,66.7,66.57,66.57,15760.0,66.66,66.7,66.57,66.57,15760.0
2015-11-12 15:05:00,66.56,66.64,66.55,66.61,17498.0,66.56,66.64,66.55,66.61,17498.0
2015-11-12 15:10:00,66.61,66.66,66.61,66.63,33469.0,66.61,66.66,66.61,66.63,33469.0
2015-11-12 15:15:00,66.62,66.67,66.61,66.65,18458.0,66.62,66.67,66.61,66.65,18458.0
2015-11-12 15:20:00,66.64,66.67,66.61,66.65,22272.0,66.64,66.67,66.61,66.65,22272.0
2015-11-12 15:25:00,66.64,66.66,66.61,66.62,16501.0,66.64,66.66,66.61,66.62,16501.0
2015-11-12 15:30:00,66.63,66.64,66.61,66.63,33413.0,66.63,66.64,66.61,66.63,33413.0
2015-11-12 15:35:00,66.62,66.67,66.58,66.62,29187.0,66.62,66.67,66.58,66.62,29187.0
2015-11-12 15:40:00,66.62,66.62,66.52,66.53,173081.0,66.62,66.62,66.52,66.53,173081.0
2015-11-12 15:45:00,66.53,66.6,66.43,66.51,77408.0,66.53,66.6,66.43,66.51,77408.0
2015-11-12 15:50:00,66.52,66.57,66.51,66.54,238170.0,66.52,66.57,66.51,66.54,238170.0
2015-11-12 15:55:00,66.55,66.63,66.5,66.57,198070.0,66.55,66.63,66.5,66.57,198070.0
2015-11-13 09:30:00,65.97,66.38,65.49,65.79,330140.0,65.97,66.38,65.49,65.79,330140.0
2015-11-13 09:35:00,65.8,65.8,63.93,63.94,208695.0,65.8,65.8,63.93,63.94,208695.0
2015-11-13 09:40:00,63.98,64.52,63.96,64.38,49743.0,63.98,64.52,63.96,64.38,49743.0
2015-11-13 09:45:00,64.3,64.34,63.7,63.73,256173.0,64.3,64.34,63.7,63.73,256173.0
2015-11-13 09:50:00,63.74,64.14,63.74,63.82,42124.0,63.74,64.14,63.74,63.82,42124.0
2015-11-13 09:55:00,63.82,63.82,63.56,63.58,26250.0,63.82,63.82,63.56,63.58,26250.0
2015-11-13 10:00:00,63.57,64.55,63.45,63.75,112572.0,63.57,64.55,63.45,63.75,112572.0
2015-11-13 10:05:00,63.7,63.79,63.48,63.71,326050.0,63.7,63.79,63.48,63.71,326050.0
2015-11-13 10:10:00,63.74,64.21,63.54,64.11,147977.0,63.74,64.21,63.54,64.11,147977.0
2015-11-13 10:15:00,64.11,64.15,63.85,64.12,33023.0,64.11,64.15,63.85,64.12,33023.0
2015-11-13 10:20:00,64.16,64.4,64.05,64.39,327145.0,64.16,64.4,64.05,64.39,327145.0
2015-11-13 10:25:00,64.37,64.46,64.12,64.12,50154.0,64.37,64.46,64.12,64.12,50154.0
2015-11-13 10:30:00,64.13,64.19,63.9,63.95,33389.0,64.13,64.19,63.9,63.95,33389.0
2015-11-13 10:35:00,63.92,63.93,63.78,63.88,15934.0,63.92,63.93,63.78,63.88,15934.0
2015-11-13 10:40:00,63.88,63.93,63.83,63.86,59853.0,63.88,63.93,63.83,63.86,59853.0
2015-11-13 10:45:00,63.82,63.82,63.56,63.58,13978.0,63.82,63.82,63.56,63.58,13978.0
2015-11-13 10:50:00,63.58,63.58,63.32,63.39,24207.0,63.58,63.58,63.32,63.39,24207.0
2015-11-13 10:55:00,63.38,63.42,63.2,63.28,55677.0,63.38,63.42,63.2,63.28,55677.0
2015-11-13 11:00:00,63.26,63.26,63.09,63.11,146435.0,63.26,63.26,63.09,63.11,146435.0
2015-11-13 11:05:00,63.12,63.63,63.11,63.59,43516.0,63.12,63.63,63.11,63.59,43516.0
2015-11-13 11:10:00,63.58,63.73,63.46,63.61,30156.0,63.58,63.73,63.46,63.61,30156.0
2015-11-13 11:15:00,63.61,63.65,63.38,63.42,64691.0,63.61,63.65,63.38,63.42,64691.0
2015-11-13 11:20:00,63.41,63.41,63.22,63.34,98629.0,63.41,63.41,63.22,63.34,98629.0
2015-11-13 11:25:00,63.36,63.64,63.35,63.6,30043.0,63.36,63.64,63.35,63.6,30043.0
2015-11-13 11:30:00,63.65,63.65,63.5,63.53,32697.0,63.65,63.65,63.5,63.53,32697.0
2015-11-13 11:35:00,63.52,63.52,63.25,63.31,20611.0,63.52,63.52,63.25,63.31,20611.0
2015-11-13 11:40:00,63.3,63.32,63.19,63.25,52346.0,63.3,63.32,63.19,63.25,52346.0
2015-11-13 11:45:00,63.26,63.32,63.21,63.26,27164.0,63.26,63.32,63.21,63.26,27164.0
2015-11-13 11:50:00,63.25,63.55,63.24,63.54,52730.0,63.25,63.55,63.24,63.54,52730.0
2015-11-13 11:55:00,63.49,63.57,63.47,63.51,65642.0,63.49,63.57,63.47,63.51,65642.0
2015-11-13 12:00:00,63.51,63.58,63.49,63.56,49502.0,63.51,63.58,63.49,63.56,49502.0
2015-11-13 12:05:00,63.56,63.89,63.56,63.87,32596.0,63.56,63.89,63.56,63.87,32596.0
2015-11-13 12:10:00,63.86,64.07,63.86,64.07,29190.0,63.86,64.07,63.86,64.07,29190.0
2015-11-13 12:15:00,64.04,64.1,64.02,64.02,39421.0,64.04,64.1,64.02,64.02,39421.0
2015-11-13 12:20:00,64.02,64.07,63.97,64.01,100063.0,64.02,64.07,63.97,64.01,100063.0
2015-11-13 12:25:00,64.01,64.25,64.0,64.11,17505.0,64.01,64.25,64.0,64.11,17505.0
2015-11-13 12:30:00,64.08,64.16,63.88,63.89,37320.0,64.08,64.16,63.88,63.89,37320.0
2015-11-13 12:35:00,63.88,63.88,63.74,63.82,18602.0,63.88,63.88,63.74,63.82,18602.0
2015-11-13 12:40:00,63.81,63.93,63.63,63.7,22397.0,63.81,63.93,63.63,63.7,22397.0
2015-11-13 12:45:00,63.68,63.69,63.59,63.64,13989.0,63.68,63.69,63.59,63.64,13989.0
2015-11-13 12:50:00,63.61,63.67,63.51,63.51,13685.0,63.61,63.67,63.51,63.51,13685.0
2015-11-13 12:55:00,63.51,63.51,63.37,63.41,75033.0,63.51,63.51,63.37,63.41,75033.0
2015-11-13 13:00:00,63.4,63.45,63.34,63.37,104852.0,63.4,63.45,63.34,63.37,104852.0
2015-11-13 13:05:00,63.37,63.37,63.19,63.2,15511.0,63.37,63.37,63.19,63.2,15511.0
2015-11-13 13:10:00,63.2,63.37,63.09,63.35,37869.0,63.2,63.37,63.09,63.35,37869.0
2015-11-13 13:15:00,63.36,63.36,63.23,63.25,29446.0,63.36,63.36,63.23,63.25,29446.0
2015-11-13 13:20:00,63.25,63.26,63.13,63.13,65949.0,63.25,63.26,63.13,63.13,65949.0
2015-11-13 13:25:00,63.13,63.16,63.11,63.12,25882.0,63.13,63.16,63.11,63.12,25882.0
2015-11-13 13:30:00,63.13,63.17,63.08,63.1,30595.0,63.13,63.17,63.08,63.1,30595.0
2015-11-13 13:35:00,63.1,63.1,62.89,62.9,40810.0,63.1,63.1,62.89,62.9,40810.0
2015-11-13 13:40:00,62.89,62.96,62.8,62.94,35634.0,62.89,62.96,62.8,62.94,35634.0
2015-11-13 13:45:00,62.94,63.0,62.89,62.92,15068.0,62.94,63.0,62.89,62.92,15068.0
2015-11-13 13:50:00,62.92,63.0,62.89,63.0,33662.0,62.92,63.0,62.89,63.0,33662.0
2015-11-13 13:55:00,62.99,62.99,62.88,62.88,45276.0,62.99,62.99,62.88,62.88,45276.0
2015-11-13 14:00:00,62.88,62.88,62.79,62.81,60216.0,62.88,62.88,62.79,62.81,60216.0
2015-11-13 14:05:00,62.8,62.84,62.66,62.66,51639.0,62.8,62.84,62.66,62.66,51639.0
2015-11-13 14:10:00,62.66,62.72,62.63,62.65,104610.0,62.66,62.72,62.63,62.65,104610.0
2015-11-13 14:15:00,62.64,62.84,62.6,62.82,36059.0,62.64,62.84,62.6,62.82,36059.0
2015-11-13 14:20:00,62.83,62.92,62.78,62.92,79067.0,62.83,62.92,62.78,62.92,79067.0
2015-11-13 14:25:00,62.91,62.91,62.6,62.61,32214.0,62.91,62.91,62.6,62.61,32214.0
2015-11-13 14:30:00,62.61,62.75,62.49,62.54,101584.0,62.61,62.75,62.49,62.54,101584.0
2015-11-13 14:35:00,62.54,62.57,62.43,62.45,29052.0,62.54,62.57,62.43,62.45,29052.0
2015-11-13 14:40:00,62.47,62.48,62.33,62.4,41111.0,62.47,62.48,62.33,62.4,41111.0
2015-11-13 14:45:00,62.38,62.45,62.33,62.45,15779.0,62.38,62.45,62.33,62.45,15779.0
2015-11-13 14:50:00,62.45,62.51,62.27,62.32,19685.0,62.45,62.51,62.27,62.32,19685.0
2015-11-13 14:55:00,62.33,62.37,62.2,62.25,104531.0,62.33,62.37,62.2,62.25,104531.0
2015-11-13 15:00:00,62.26,62.44,62.25,62.41,67839.0,62.26,62.44,62.25,62.41,67839.0
2015-11-13 15:05:00,62.39,62.48,62.3,62.35,35136.0,62.39,62.48,62.3,62.35,35136.0
2015-11-13 15:10:00,62.36,62.45,62.35,62.4,60447.0,62.36,62.45,62.35,62.4,60447.0
2015-11-13 15:15:00,62.4,62.41,62.26,62.26,38974.0,62.4,62.41,62.26,62.26,38974.0
2015-11-13 15:20:00,62.27,62.29,62.11,62.16,42161.0,62.27,62.29,62.11,62.16,42161.0
2015-11-13 15:25:00,62.14,62.22,62.11,62.19,48792.0,62.14,62.22,62.11,62.19,48792.0
2015-11-13 15:30:00,62.2,62.24,62.09,62.14,70530.0,62.2,62.24,62.09,62.14,70530.0
2015-11-13 15:35:00,62.14,62.21,62.11,62.21,74824.0,62.14,62.21,62.11,62.21,74824.0
2015-11-13 15:40:00,62.21,62.26,62.11,62.11,152737.0,62.21,62.26,62.11,62.11,152737.0
2015-11-13 15:45:00,62.12,62.22,62.1,62.13,183586.0,62.12,62.22,62.1,62.13,183586.0
2015-11-13 15:50:00,62.14,62.18,61.97,62.13,198140.0,62.14,62.18,61.97,62.13,198140.0
2015-11-13 15:55:00,62.13,62.26,62.13,62.21,207412.0,62.13,62.26,62.13,62.21,207412.0
2015-11-16 09:30:00,62.12,62.53,61.8,61.91,151077.0,62.12,62.53,61.8,61.91,151077.0
2015-11-16 09:35:00,61.91,62.04,61.6,61.77,76491.0,61.91,62.04,61.6,61.77,76491.0
2015-11-16 09:40:00,61.78,61.99,61.61,61.91,37211.0,61.78,61.99,61.61,61.91,37211.0
2015-11-16 09:45:00,61.93,62.04,61.86,62.04,33713.0,61.93,62.04,61.86,62.04,33713.0
2015-11-16 09:50:00,62.08,62.9,62.06,62.68,44107.0,62.08,62.9,62.06,62.68,44107.0
2015-11-16 09:55:00,62.68,62.68,62.33,62.35,32894.0,62.68,62.68,62.33,62.35,32894.0
2015-11-16 10:00:00,62.34,62.36,62.14,62.35,13929.0,62.34,62.36,62.14,62.35,13929.0
2015-11-16 10:05:00,62.36,62.39,62.14,62.23,32964.0,62.36,62.39,62.14,62.23,32964.0
2015-11-16 10:10:00,62.22,62.25,62.01,62.09,25636.0,62.22,62.25,62.01,62.09,25636.0
2015-11-16 10:15:00,62.08,62.09,61.98,62.02,24967.0,62.08,62.09,61.98,62.02,24967.0
2015-11-16 10:20:00,62.03,62.09,61.97,62.07,32463.0,62.03,62.09,61.97,62.07,32463.0
2015-11-16 10:25:00,62.08,62.08,61.93,61.95,26844.0,62.08,62.08,61.93,61.95,26844.0
2015-11-16 10:30:00,61.95,61.98,61.82,61.83,188772.0,61.95,61.98,61.82,61.83,188772.0
2015-11-16 10:35:00,61.83,61.84,61.67,61.73,18196.0,61.83,61.84,61.67,61.73,18196.0
2015-11-16 10:40:00,61.76,61.9,61.75,61.9,41106.0,61.76,61.9,61.75,61.9,41106.0
2015-11-16 10:45:00,61.89,61.99,61.86,61.86,14066.0,61.89,61.99,61.86,61.86,14066.0
2015-11-16 10:50:00,61.87,61.87,61.77,61.82,3954.0,61.87,61.87,61.77,61.82,3954.0
2015-11-16 10:55:00,61.79,61.8,61.63,61.63,8978.0,61.79,61.8,61.63,61.63,8978.0
2015-11-16 11:00:00,61.65,61.69,61.57,61.57,14979.0,61.65,61.69,61.57,61.57,14979.0
2015-11-16 11:05:00,61.58,61.58,61.48,61.53,20631.0,61.58,61.58,61.48,61.53,20631.0
2015-11-16 11:10:00,61.55,61.67,61.54,61.59,16902.0,61.55,61.67,61.54,61.59,16902.0
2015-11-16 11:15:00,61.59,61.72,61.55,61.62,16946.0,61.59,61.72,61.55,61.62,16946.0
2015-11-16 11:20:00,61.59,61.7,61.58,61.63,15266.0,61.59,61.7,61.58,61.63,15266.0
2015-11-16 11:25:00,61.62,61.64,61.47,61.47,11180.0,61.62,61.64,61.47,61.47,11180.0
2015-11-16 11:30:00,61.5,61.55,61.44,61.44,15336.0,61.5,61.55,61.44,61.44,15336.0
2015-11-16 11:35:00,61.42,61.51,61.42,61.45,11135.0,61.42,61.51,61.42,61.45,11135.0
2015-11-16 11:40:00,61.45,61.49,61.36,61.37,11201.0,61.45,61.49,61.36,61.37,11201.0
2015-11-16 11:45:00,61.37,61.5,61.33,61.47,11593.0,61.37,61.5,61.33,61.47,11593.0
2015-11-16 11:50:00,61.47,61.48,61.38,61.48,6842.0,61.47,61.48,61.38,61.48,6842.0
2015-11-16 11:55:00,61.49,61.54,61.47,61.53,34770.0,61.49,61.54,61.47,61.53,34770.0
2015-11-16 12:00:00,61.54,61.56,61.43,61.47,27472.0,61.54,61.56,61.43,61.47,27472.0
2015-11-16 12:05:00,61.45,61.51,61.4,61.48,15295.0,61.45,61.51,61.4,61.48,15295.0
2015-11-16 12:10:00,61.49,61.49,61.4,61.47,15119.0,61.49,61.49,61.4,61.47,15119.0
2015-11-16 12:15:00,61.48,61.51,61.44,61.5,16265.0,61.48,61.51,61.44,61.5,16265.0
2015-11-16 12:20:00,61.51,61.63,61.44,61.63,35572.0,61.51,61.63,61.44,61.63,35572.0
2015-11-16 12:25:00,61.65,61.7,61.59,61.65,10000.0,61.65,61.7,61.59,61.65,10000.0
2015-11-16 12:30:00,61.65,61.91,61.65,61.87,15431.0,61.65,61.91,61.65,61.87,15431.0
2015-11-16 12:35:00,61.85,61.88,61.8,61.84,8154.0,61.85,61.88,61.8,61.84,8154.0
2015-11-16 12:40:00,61.84,61.99,61.81,61.94,8400.0,61.84,61.99,61.81,61.94,8400.0
2015-11-16 12:45:00,61.94,61.95,61.87,61.91,15718.0,61.94,61.95,61.87,61.91,15718.0
2015-11-16 12:50:00,61.89,61.96,61.89,61.93,18112.0,61.89,61.96,61.89,61.93,18112.0
2015-11-16 12:55:00,61.92,62.03,61.92,62.03,8482.0,61.92,62.03,61.92,62.03,8482.0
2015-11-16 13:00:00,62.04,62.04,61.97,62.01,7280.0,62.04,62.04,61.97,62.01,7280.0
2015-11-16 13:05:00,62.04,62.08,62.0,62.03,7172.0,62.04,62.08,62.0,62.03,7172.0
2015-11-16 13:10:00,62.03,62.14,62.03,62.14,14686.0,62.03,62.14,62.03,62.14,14686.0
2015-11-16 13:15:00,62.16,62.3,62.13,62.28,43385.0,62.16,62.3,62.13,62.28,43385.0
2015-11-16 13:20:00,62.26,62.3,62.2,62.25,15535.0,62.26,62.3,62.2,62.25,15535.0
2015-11-16 13:25:00,62.24,62.27,62.15,62.18,14418.0,62.24,62.27,62.15,62.18,14418.0
2015-11-16 13:30:00,62.19,62.25,62.14,62.18,13757.0,62.19,62.25,62.14,62.18,13757.0
2015-11-16 13:35:00,62.17,62.18,62.1,62.11,17547.0,62.17,62.18,62.1,62.11,17547.0
2015-11-16 13:40:00,62.11,62.15,62.03,62.03,8100.0,62.11,62.15,62.03,62.03,8100.0
2015-11-16 13:45:00,62.03,62.18,62.03,62.16,15775.0,62.03,62.18,62.03,62.16,15775.0
2015-11-16 13:50:00,62.17,62.17,62.07,62.11,27764.0,62.17,62.17,62.07,62.11,27764.0
2015-11-16 13:55:00,62.11,62.2,62.11,62.2,24090.0,62.11,62.2,62.11,62.2,24090.0
2015-11-16 14:00:00,62.2,62.27,62.16,62.22,22700.0,62.2,62.27,62.16,62.22,22700.0
2015-11-16 14:05:00,62.2,62.2,62.14,62.17,10020.0,62.2,62.2,62.14,62.17,10020.0
2015-11-16 14:10:00,62.19,62.31,62.1,62.29,51518.0,62.19,62.31,62.1,62.29,51518.0
2015-11-16 14:15:00,62.3,62.38,62.28,62.38,9612.0,62.3,62.38,62.28,62.38,9612.0
2015-11-16 14:20:00,62.37,62.38,62.27,62.34,23476.0,62.37,62.38,62.27,62.34,23476.0
2015-11-16 14:25:00,62.34,62.37,62.33,62.37,8980.0,62.34,62.37,62.33,62.37,8980.0
2015-11-16 14:30:00,62.37,62.38,62.33,62.34,18225.0,62.37,62.38,62.33,62.34,18225.0
2015-11-16 14:35:00,62.33,62.36,62.29,62.35,19158.0,62.33,62.36,62.29,62.35,19158.0
2015-11-16 14:40:00,62.35,62.38,62.33,62.34,28921.0,62.35,62.38,62.33,62.34,28921.0
2015-11-16 14:45:00,62.33,62.37,62.29,62.32,22569.0,62.33,62.37,62.29,62.32,22569.0
2015-11-16 14:50:00,62.31,62.35,62.2,62.21,23189.0,62.31,62.35,62.2,62.21,23189.0
2015-11-16 14:55:00,62.22,62.26,62.17,62.23,32076.0,62.22,62.26,62.17,62.23,32076.0
2015-11-16 15:00:00,62.23,62.43,62.23,62.4,34424.0,62.23,62.43,62.23,62.4,34424.0
2015-11-16 15:05:00,62.4,62.43,62.38,62.41,17972.0,62.4,62.43,62.38,62.41,17972.0
2015-11-16 15:10:00,62.4,62.49,62.39,62.45,30246.0,62.4,62.49,62.39,62.45,30246.0
2015-11-16 15:15:00,62.44,62.49,62.38,62.39,30255.0,62.44,62.49,62.38,62.39,30255.0
2015-11-16 15:20:00,62.39,62.56,62.38,62.56,36699.0,62.39,62.56,62.38,62.56,36699.0
2015-11-16 15:25:00,62.57,62.68,62.57,62.63,45905.0,62.57,62.68,62.57,62.63,45905.0
2015-11-16 15:30:00,62.63,62.66,62.57,62.58,38693.0,62.63,62.66,62.57,62.58,38693.0
2015-11-16 15:35:00,62.58,62.69,62.57,62.62,66035.0,62.58,62.69,62.57,62.62,66035.0
2015-11-16 15:40:00,62.62,62.68,62.59,62.67,47561.0,62.62,62.68,62.59,62.67,47561.0
2015-11-16 15:45:00,62.67,62.73,62.65,62.66,69608.0,62.67,62.73,62.65,62.66,69608.0
2015-11-16 15:50:00,62.65,62.71,62.64,62.67,86571.0,62.65,62.71,62.64,62.67,86571.0
2015-11-16 15:55:00,62.67,62.83,62.66,62.79,176678.0,62.67,62.83,62.66,62.79,176678.0
2015-11-17 09:30:00,63.76,64.05,63.1,64.03,65201.0,63.76,64.05,63.1,64.03,65201.0
2015-11-17 09:35:00,63.99,64.05,63.49,63.66,55047.0,63.99,64.05,63.49,63.66,55047.0
2015-11-17 09:40:00,63.63,63.82,63.53,63.74,91240.0,63.63,63.82,63.53,63.74,91240.0
2015-11-17 09:45:00,63.73,63.97,63.53,63.83,134750.0,63.73,63.97,63.53,63.83,134750.0
2015-11-17 09:50:00,63.83,64.06,63.71,63.73,43404.0,63.83,64.06,63.71,63.73,43404.0
2015-11-17 09:55:00,63.72,64.12,63.58,63.99,49792.0,63.72,64.12,63.58,63.99,49792.0
2015-11-17 10:00:00,63.98,63.98,63.65,63.94,83435.0,63.98,63.98,63.65,63.94,83435.0
2015-11-17 10:05:00,63.98,64.44,63.97,64.25,82984.0,63.98,64.44,63.97,64.25,82984.0
2015-11-17 10:10:00,64.23,64.32,64.03,64.03,46084.0,64.23,64.32,64.03,64.03,46084.0
2015-11-17 10:15:00,64.02,64.48,64.02,64.43,70571.0,64.02,64.48,64.02,64.43,70571.0
2015-11-17 10:20:00,64.41,64.62,64.33,64.59,47156.0,64.41,64.62,64.33,64.59,47156.0
2015-11-17 10:25:00,64.58,64.58,64.37,64.47,84599.0,64.58,64.58,64.37,64.47,84599.0
2015-11-17 10:30:00,64.46,64.86,64.4,64.83,34551.0,64.46,64.86,64.4,64.83,34551.0
2015-11-17 10:35:00,64.82,64.9,64.7,64.89,48390.0,64.82,64.9,64.7,64.89,48390.0
2015-11-17 10:40:00,64.89,64.9,64.74,64.78,32502.0,64.89,64.9,64.74,64.78,32502.0
2015-11-17 10:45:00,64.78,64.9,64.76,64.86,43405.0,64.78,64.9,64.76,64.86,43405.0
2015-11-17 10:50:00,64.86,64.91,64.69,64.69,63776.0,64.86,64.91,64.69,64.69,63776.0
2015-11-17 10:55:00,64.68,64.79,64.61,64.77,44851.0,64.68,64.79,64.61,64.77,44851.0
2015-11-17 11:00:00,64.8,64.92,64.76,64.9,32873.0,64.8,64.92,64.76,64.9,32873.0
2015-11-17 11:05:00,64.9,64.96,64.67,64.68,38710.0,64.9,64.96,64.67,64.68,38710.0
2015-11-17 11:10:00,64.67,65.12,64.67,65.11,85806.0,64.67,65.12,64.67,65.11,85806.0
2015-11-17 11:15:00,65.11,65.2,64.98,65.0,31007.0,65.11,65.2,64.98,65.0,31007.0
2015-11-17 11:20:00,65.0,65.03,64.86,64.87,62031.0,65.0,65.03,64.86,64.87,62031.0
2015-11-17 11:25:00,64.9,65.12,64.81,65.12,36942.0,64.9,65.12,64.81,65.12,36942.0
2015-11-17 11:30:00,65.16,65.27,65.16,65.21,24533.0,65.16,65.27,65.16,65.21,24533.0
2015-11-17 11:35:00,65.2,65.41,65.04,65.12,51038.0,65.2,65.41,65.04,65.12,51038.0
2015-11-17 11:40:00,65.12,65.15,64.95,65.15,14610.0,65.12,65.15,64.95,65.15,14610.0
2015-11-17 11:45:00,65.18,65.24,65.14,65.17,30665.0,65.18,65.24,65.14,65.17,30665.0
2015-11-17 11:50:00,65.17,65.5,65.14,65.43,33952.0,65.17,65.5,65.14,65.43,33952.0
2015-11-17 11:55:00,65.42,65.48,65.32,65.4,25666.0,65.42,65.48,65.32,65.4,25666.0
2015-11-17 12:00:00,65.36,65.41,65.26,65.4,10566.0,65.36,65.41,65.26,65.4,10566.0
2015-11-17 12:05:00,65.41,65.41,65.18,65.27,15908.0,65.41,65.41,65.18,65.27,15908.0
2015-11-17 12:10:00,65.25,65.27,65.1,65.21,10723.0,65.25,65.27,65.1,65.21,10723.0
2015-11-17 12:15:00,65.23,65.25,65.09,65.09,13577.0,65.23,65.25,65.09,65.09,13577.0
2015-11-17 12:20:00,65.09,65.12,64.92,64.99,11402.0,65.09,65.12,64.92,64.99,11402.0
2015-11-17 12:25:00,65.0,65.13,64.98,65.04,11213.0,65.0,65.13,64.98,65.04,11213.0
2015-11-17 12:30:00,65.04,65.18,64.98,65.14,17683.0,65.04,65.18,64.98,65.14,17683.0
2015-11-17 12:35:00,65.16,65.21,65.03,65.1,16479.0,65.16,65.21,65.03,65.1,16479.0
2015-11-17 12:40:00,65.08,65.08,64.95,65.03,11636.0,65.08,65.08,64.95,65.03,11636.0
2015-11-17 12:45:00,65.02,65.06,64.92,64.94,18322.0,65.02,65.06,64.92,64.94,18322.0
2015-11-17 12:50:00,64.94,65.01,64.8,64.84,33018.0,64.94,65.01,64.8,64.84,33018.0
2015-11-17 12:55:00,64.81,64.92,64.81,64.9,24760.0,64.81,64.92,64.81,64.9,24760.0
2015-11-17 13:00:00,64.9,65.06,64.85,65.05,18741.0,64.9,65.06,64.85,65.05,18741.0
2015-11-17 13:05:00,65.05,65.13,65.03,65.1,12868.0,65.05,65.13,65.03,65.1,12868.0
2015-11-17 13:10:00,65.12,65.19,65.04,65.05,16848.0,65.12,65.19,65.04,65.05,16848.0
2015-11-17 13:15:00,65.05,65.05,64.88,64.88,12916.0,65.05,65.05,64.88,64.88,12916.0
2015-11-17 13:20:00,64.91,64.93,64.86,64.89,44358.0,64.91,64.93,64.86,64.89,44358.0
2015-11-17 13:25:00,64.89,64.89,64.68,64.69,17527.0,64.89,64.89,64.68,64.69,17527.0
2015-11-17 13:30:00,64.68,64.7,64.62,64.7,13763.0,64.68,64.7,64.62,64.7,13763.0
2015-11-17 13:35:00,64.71,64.71,64.55,64.61,40500.0,64.71,64.71,64.55,64.61,40500.0
2015-11-17 13:40:00,64.61,64.64,64.47,64.48,32650.0,64.61,64.64,64.47,64.48,32650.0
2015-11-17 13:45:00,64.48,64.56,64.48,64.54,15795.0,64.48,64.56,64.48,64.54,15795.0
2015-11-17 13:50:00,64.54,64.61,64.51,64.56,17664.0,64.54,64.61,64.51,64.56,17664.0
2015-11-17 13:55:00,64.57,64.61,64.54,64.58,16504.0,64.57,64.61,64.54,64.58,16504.0
2015-11-17 14:00:00,64.58,64.61,64.54,64.55,17565.0,64.58,64.61,64.54,64.55,17565.0
2015-11-17 14:05:00,64.54,64.61,64.47,64.58,18870.0,64.54,64.61,64.47,64.58,18870.0
2015-11-17 14:10:00,64.58,64.58,64.45,64.46,18178.0,64.58,64.58,64.45,64.46,18178.0
2015-11-17 14:15:00,64.46,64.61,64.45,64.57,17389.0,64.46,64.61,64.45,64.57,17389.0
2015-11-17 14:20:00,64.58,64.59,64.49,64.52,14211.0,64.58,64.59,64.49,64.52,14211.0
2015-11-17 14:25:00,64.51,64.51,64.34,64.34,38233.0,64.51,64.51,64.34,64.34,38233.0
2015-11-17 14:30:00,64.34,64.35,64.17,64.19,23037.0,64.34,64.35,64.17,64.19,23037.0
2015-11-17 14:35:00,64.18,64.18,64.1,64.15,26397.0,64.18,64.18,64.1,64.15,26397.0
2015-11-17 14:40:00,64.14,64.19,64.02,64.05,26691.0,64.14,64.19,64.02,64.05,26691.0
2015-11-17 14:45:00,64.05,64.18,64.0,64.17,67326.0,64.05,64.18,64.0,64.17,67326.0
2015-11-17 14:50:00,64.18,64.35,64.07,64.17,70612.0,64.18,64.35,64.07,64.17,70612.0
2015-11-17 14:55:00,64.17,64.39,64.17,64.32,37195.0,64.17,64.39,64.17,64.32,37195.0
2015-11-17 15:00:00,64.32,64.33,64.12,64.24,44864.0,64.32,64.33,64.12,64.24,44864.0
2015-11-17 15:05:00,64.23,64.24,64.11,64.14,76265.0,64.23,64.24,64.11,64.14,76265.0
2015-11-17 15:10:00,64.14,64.27,64.07,64.23,38941.0,64.14,64.27,64.07,64.23,38941.0
2015-11-17 15:15:00,64.22,64.35,64.19,64.22,40131.0,64.22,64.35,64.19,64.22,40131.0
2015-11-17 15:20:00,64.21,64.21,64.11,64.15,62700.0,64.21,64.21,64.11,64.15,62700.0
2015-11-17 15:25:00,64.15,64.2,64.01,64.18,63351.0,64.15,64.2,64.01,64.18,63351.0
2015-11-17 15:30:00,64.18,64.25,64.1,64.23,72758.0,64.18,64.25,64.1,64.23,72758.0
2015-11-17 15:35:00,64.23,64.27,64.18,64.25,54002.0,64.23,64.27,64.18,64.25,54002.0
2015-11-17 15:40:00,64.26,64.46,64.25,64.4,53721.0,64.26,64.46,64.25,64.4,53721.0
2015-11-17 15:45:00,64.39,64.43,64.25,64.26,95933.0,64.39,64.43,64.25,64.26,95933.0
2015-11-17 15:50:00,64.25,64.36,64.23,64.3,118081.0,64.25,64.36,64.23,64.3,118081.0
2015-11-17 15:55:00,64.3,64.32,64.13,64.23,194352.0,64.3,64.32,64.13,64.23,194352.0
2015-11-18 09:30:00,64.25,64.49,63.92,63.93,19300.0,64.25,64.49,63.92,63.93,19300.0
2015-11-18 09:35:00,63.91,64.16,63.91,64.02,14904.0,63.91,64.16,63.91,64.02,14904.0
2015-11-18 09:40:00,64.05,64.34,64.03,64.15,14081.0,64.05,64.34,64.03,64.15,14081.0
2015-11-18 09:45:00,64.18,64.9,64.18,64.8,35659.0,64.18,64.9,64.18,64.8,35659.0
2015-11-18 09:50:00,64.81,65.07,64.8,64.99,59750.0,64.81,65.07,64.8,64.99,59750.0
2015-11-18 09:55:00,64.93,64.93,64.63,64.66,25626.0,64.93,64.93,64.63,64.66,25626.0
2015-11-18 10:00:00,64.66,64.72,64.5,64.65,20167.0,64.66,64.72,64.5,64.65,20167.0
2015-11-18 10:05:00,64.65,64.78,64.51,64.72,16535.0,64.65,64.78,64.51,64.72,16535.0
2015-11-18 10:10:00,64.71,64.76,64.51,64.67,22335.0,64.71,64.76,64.51,64.67,22335.0
2015-11-18 10:15:00,64.64,64.67,64.43,64.67,32404.0,64.64,64.67,64.43,64.67,32404.0
2015-11-18 10:20:00,64.68,64.68,64.55,64.64,13267.0,64.68,64.68,64.55,64.64,13267.0
2015-11-18 10:25:00,64.62,64.63,64.39,64.39,65162.0,64.62,64.63,64.39,64.39,65162.0
2015-11-18 10:30:00,64.39,64.63,64.37,64.46,16200.0,64.39,64.63,64.37,64.46,16200.0
2015-11-18 10:35:00,64.44,64.54,64.37,64.53,12325.0,64.44,64.54,64.37,64.53,12325.0
2015-11-18 10:40:00,64.54,64.65,64.54,64.61,16303.0,64.54,64.65,64.54,64.61,16303.0
2015-11-18 10:45:00,64.61,64.72,64.6,64.72,20470.0,64.61,64.72,64.6,64.72,20470.0
2015-11-18 10:50:00,64.67,64.84,64.63,64.75,18303.0,64.67,64.84,64.63,64.75,18303.0
2015-11-18 10:55:00,64.78,64.84,64.72,64.73,22230.0,64.78,64.84,64.72,64.73,22230.0
2015-11-18 11:00:00,64.72,64.91,64.65,64.79,32552.0,64.72,64.91,64.65,64.79,32552.0
2015-11-18 11:05:00,64.79,65.19,64.66,65.17,59375.0,64.79,65.19,64.66,65.17,59375.0
2015-11-18 11:10:00,65.16,65.27,64.98,65.27,25316.0,65.16,65.27,64.98,65.27,25316.0
2015-11-18 11:15:00,65.28,65.33,65.1,65.1,27532.0,65.28,65.33,65.1,65.1,27532.0
2015-11-18 11:20:00,65.1,65.1,64.98,65.05,18563.0,65.1,65.1,64.98,65.05,18563.0
2015-11-18 11:25:00,65.05,65.22,65.03,65.08,15045.0,65.05,65.22,65.03,65.08,15045.0
2015-11-18 11:30:00,65.06,65.2,65.05,65.16,13515.0,65.06,65.2,65.05,65.16,13515.0
2015-11-18 11:35:00,65.18,65.23,65.14,65.23,14316.0,65.18,65.23,65.14,65.23,14316.0
2015-11-18 11:40:00,65.23,65.23,65.16,65.2,10084.0,65.23,65.23,65.16,65.2,10084.0
2015-11-18 11:45:00,65.21,65.3,65.2,65.28,14808.0,65.21,65.3,65.2,65.28,14808.0
2015-11-18 11:50:00,65.27,65.35,65.23,65.23,15162.0,65.27,65.35,65.23,65.23,15162.0
2015-11-18 11:55:00,65.22,65.27,65.09,65.19,19435.0,65.22,65.27,65.09,65.19,19435.0
2015-11-18 12:00:00,65.19,65.27,65.18,65.26,20323.0,65.19,65.27,65.18,65.26,20323.0
2015-11-18 12:05:00,65.23,65.33,65.21,65.22,22993.0,65.23,65.33,65.21,65.22,22993.0
2015-11-18 12:10:00,65.21,65.43,65.21,65.43,11867.0,65.21,65.43,65.21,65.43,11867.0
2015-11-18 12:15:00,65.43,65.53,65.43,65.43,22230.0,65.43,65.53,65.43,65.43,22230.0
2015-11-18 12:20:00,65.43,65.54,65.31,65.31,12085.0,65.43,65.54,65.31,65.31,12085.0
2015-11-18 12:25:00,65.31,65.55,65.31,65.46,35660.0,65.31,65.55,65.31,65.46,35660.0
2015-11-18 12:30:00,65.47,65.48,65.38,65.45,8064.0,65.47,65.48,65.38,65.45,8064.0
2015-11-18 12:35:00,65.48,65.52,65.47,65.48,15844.0,65.48,65.52,65.47,65.48,15844.0
2015-11-18 12:40:00,65.48,65.53,65.29,65.35,27520.0,65.48,65.53,65.29,65.35,27520.0
2015-11-18 12:45:00,65.33,65.4,65.33,65.37,24279.0,65.33,65.4,65.33,65.37,24279.0
2015-11-18 12:50:00,65.36,65.51,65.35,65.38,19379.0,65.36,65.51,65.35,65.38,19379.0
2015-11-18 12:55:00,65.37,65.47,65.37,65.43,13314.0,65.37,65.47,65.37,65.43,13314.0
2015-11-18 13:00:00,65.43,65.43,65.36,65.37,16180.0,65.43,65.43,65.36,65.37,16180.0
2015-11-18 13:05:00,65.36,65.44,65.32,65.43,21229.0,65.36,65.44,65.32,65.43,21229.0
2015-11-18 13:10:00,65.43,65.6,65.4,65.59,14059.0,65.43,65.6,65.4,65.59,14059.0
2015-11-18 13:15:00,65.6,65.66,65.6,65.66,29044.0,65.6,65.66,65.6,65.66,29044.0
2015-11-18 13:20:00,65.66,65.79,65.63,65.72,13013.0,65.66,65.79,65.63,65.72,13013.0
2015-11-18 13:25:00,65.73,65.83,65.72,65.77,13443.0,65.73,65.83,65.72,65.77,13443.0
2015-11-18 13:30:00,65.76,65.83,65.71,65.81,15994.0,65.76,65.83,65.71,65.81,15994.0
2015-11-18 13:35:00,65.82,66.05,65.77,65.84,59669.0,65.82,66.05,65.77,65.84,59669.0
2015-11-18 13:40:00,65.84,66.01,65.84,65.98,24891.0,65.84,66.01,65.84,65.98,24891.0
2015-11-18 13:45:00,65.99,66.03,65.9,65.9,16036.0,65.99,66.03,65.9,65.9,16036.0
2015-11-18 13:50:00,65.9,66.05,65.9,65.93,23615.0,65.9,66.05,65.9,65.93,23615.0
2015-11-18 13:55:00,65.9,65.94,65.84,65.84,12761.0,65.9,65.94,65.84,65.84,12761.0
2015-11-18 14:00:00,65.84,66.08,65.84,65.97,45711.0,65.84,66.08,65.84,65.97,45711.0
2015-11-18 14:05:00,65.95,66.29,65.94,66.24,18907.0,65.95,66.29,65.94,66.24,18907.0
2015-11-18 14:10:00,66.21,66.46,66.21,66.29,18717.0,66.21,66.46,66.21,66.29,18717.0
2015-11-18 14:15:00,66.27,66.32,66.07,66.1,16861.0,66.27,66.32,66.07,66.1,16861.0
2015-11-18 14:20:00,66.09,66.17,66.01,66.03,19805.0,66.09,66.17,66.01,66.03,19805.0
2015-11-18 14:25:00,66.0,66.04,65.95,65.98,15413.0,66.0,66.04,65.95,65.98,15413.0
2015-11-18 14:30:00,65.98,66.08,65.95,65.98,32438.0,65.98,66.08,65.95,65.98,32438.0
2015-11-18 14:35:00,65.97,66.16,65.97,66.14,38305.0,65.97,66.16,65.97,66.14,38305.0
2015-11-18 14:40:00,66.14,66.28,66.12,66.28,29180.0,66.14,66.28,66.12,66.28,29180.0
2015-11-18 14:45:00,66.28,66.35,66.2,66.22,30189.0,66.28,66.35,66.2,66.22,30189.0
2015-11-18 14:50:00,66.21,66.22,66.16,66.22,17701.0,66.21,66.22,66.16,66.22,17701.0
2015-11-18 14:55:00,66.21,66.23,66.13,66.23,21464.0,66.21,66.23,66.13,66.23,21464.0
2015-11-18 15:00:00,66.22,66.24,66.19,66.23,19521.0,66.22,66.24,66.19,66.23,19521.0
2015-11-18 15:05:00,66.22,66.23,66.14,66.15,22770.0,66.22,66.23,66.14,66.15,22770.0
2015-11-18 15:10:00,66.14,66.22,66.12,66.2,28842.0,66.14,66.22,66.12,66.2,28842.0
2015-11-18 15:15:00,66.2,66.33,66.2,66.32,26808.0,66.2,66.33,66.2,66.32,26808.0
2015-11-18 15:20:00,66.32,66.47,66.31,66.44,40237.0,66.32,66.47,66.31,66.44,40237.0
2015-11-18 15:25:00,66.44,66.47,66.34,66.34,35115.0,66.44,66.47,66.34,66.34,35115.0
2015-11-18 15:30:00,66.34,66.49,66.33,66.45,41165.0,66.34,66.49,66.33,66.45,41165.0
2015-11-18 15:35:00,66.46,66.64,66.44,66.56,68934.0,66.46,66.64,66.44,66.56,68934.0
2015-11-18 15:40:00,66.55,66.73,66.52,66.71,148172.0,66.55,66.73,66.52,66.71,148172.0
2015-11-18 15:45:00,66.71,66.77,66.71,66.73,130811.0,66.71,66.77,66.71,66.73,130811.0
2015-11-18 15:50:00,66.73,66.77,66.7,66.73,146500.0,66.73,66.77,66.7,66.73,146500.0
2015-11-18 15:55:00,66.73,66.8,66.59,66.6,260920.0,66.73,66.8,66.59,66.6,260920.0
2015-11-19 09:30:00,66.91,66.97,66.61,66.74,43005.0,66.91,66.97,66.61,66.74,43005.0
2015-11-19 09:35:00,66.74,66.91,66.64,66.85,56391.0,66.74,66.91,66.64,66.85,56391.0
2015-11-19 09:40:00,66.87,67.33,66.87,67.33,22357.0,66.87,67.33,66.87,67.33,22357.0
2015-11-19 09:45:00,67.35,67.42,67.02,67.02,52849.0,67.35,67.42,67.02,67.02,52849.0
2015-11-19 09:50:00,66.99,67.0,66.56,66.63,24318.0,66.99,67.0,66.56,66.63,24318.0
2015-11-19 09:55:00,66.63,66.83,66.63,66.8,22807.0,66.63,66.83,66.63,66.8,22807.0
2015-11-19 10:00:00,66.81,67.02,66.78,67.0,19484.0,66.81,67.02,66.78,67.0,19484.0
2015-11-19 10:05:00,66.96,67.17,66.95,66.99,53883.0,66.96,67.17,66.95,66.99,53883.0
2015-11-19 10:10:00,66.99,67.24,66.96,67.15,38559.0,66.99,67.24,66.96,67.15,38559.0
2015-11-19 10:15:00,67.13,67.14,66.96,66.97,28056.0,67.13,67.14,66.96,66.97,28056.0
2015-11-19 10:20:00,66.97,67.05,66.93,67.03,32995.0,66.97,67.05,66.93,67.03,32995.0
2015-11-19 10:25:00,67.01,67.2,66.98,67.18,40675.0,67.01,67.2,66.98,67.18,40675.0
2015-11-19 10:30:00,67.14,67.15,66.96,66.98,36019.0,67.14,67.15,66.96,66.98,36019.0
2015-11-19 10:35:00,66.98,67.06,66.88,67.03,28572.0,66.98,67.06,66.88,67.03,28572.0
2015-11-19 10:40:00,67.05,67.17,67.03,67.1,36965.0,67.05,67.17,67.03,67.1,36965.0
2015-11-19 10:45:00,67.08,67.22,67.08,67.13,22965.0,67.08,67.22,67.08,67.13,22965.0
2015-11-19 10:50:00,67.13,67.16,67.05,67.13,25839.0,67.13,67.16,67.05,67.13,25839.0
2015-11-19 10:55:00,67.14,67.18,67.04,67.1,37978.0,67.14,67.18,67.04,67.1,37978.0
2015-11-19 11:00:00,67.08,67.2,67.04,67.2,23702.0,67.08,67.2,67.04,67.2,23702.0
2015-11-19 11:05:00,67.2,67.23,67.15,67.15,31040.0,67.2,67.23,67.15,67.15,31040.0
2015-11-19 11:10:00,67.15,67.26,67.15,67.26,30263.0,67.15,67.26,67.15,67.26,30263.0
2015-11-19 11:15:00,67.27,67.3,67.2,67.29,18648.0,67.27,67.3,67.2,67.29,18648.0
2015-11-19 11:20:00,67.27,67.32,67.2,67.23,34825.0,67.27,67.32,67.2,67.23,34825.0
2015-11-19 11:25:00,67.22,67.51,67.21,67.42,27711.0,67.22,67.51,67.21,67.42,27711.0
2015-11-19 11:30:00,67.42,67.44,67.39,67.43,13402.0,67.42,67.44,67.39,67.43,13402.0
2015-11-19 11:35:00,67.41,67.43,67.36,67.4,19213.0,67.41,67.43,67.36,67.4,19213.0
2015-11-19 11:40:00,67.39,67.48,67.33,67.45,23673.0,67.39,67.48,67.33,67.45,23673.0
2015-11-19 11:45:00,67.45,67.6,67.43,67.51,21100.0,67.45,67.6,67.43,67.51,21100.0
2015-11-19 11:50:00,67.51,67.59,67.4,67.4,62556.0,67.51,67.59,67.4,67.4,62556.0
2015-11-19 11:55:00,67.39,67.46,67.37,67.41,14904.0,67.39,67.46,67.37,67.41,14904.0
2015-11-19 12:00:00,67.41,67.5,67.36,67.36,16520.0,67.41,67.5,67.36,67.36,16520.0
2015-11-19 12:05:00,67.37,67.39,67.2,67.36,32577.0,67.37,67.39,67.2,67.36,32577.0
2015-11-19 12:10:00,67.34,67.44,67.33,67.43,16057.0,67.34,67.44,67.33,67.43,16057.0
2015-11-19 12:15:00,67.46,67.5,67.41,67.41,26303.0,67.46,67.5,67.41,67.41,26303.0
2015-11-19 12:20:00,67.43,67.47,67.41,67.44,16518.0,67.43,67.47,67.41,67.44,16518.0
2015-11-19 12:25:00,67.43,67.5,67.43,67.45,17203.0,67.43,67.5,67.43,67.45,17203.0
2015-11-19 12:30:00,67.45,67.46,67.35,67.39,20642.0,67.45,67.46,67.35,67.39,20642.0
2015-11-19 12:35:00,67.38,67.46,67.36,67.41,21900.0,67.38,67.46,67.36,67.41,21900.0
2015-11-19 12:40:00,67.39,67.49,67.38,67.38,25777.0,67.39,67.49,67.38,67.38,25777.0
2015-11-19 12:45:00,67.4,67.45,67.35,67.35,26388.0,67.4,67.45,67.35,67.35,26388.0
2015-11-19 12:50:00,67.33,67.46,67.33,67.42,20236.0,67.33,67.46,67.33,67.42,20236.0
2015-11-19 12:55:00,67.43,67.52,67.43,67.5,52369.0,67.43,67.52,67.43,67.5,52369.0
2015-11-19 13:00:00,67.5,67.51,67.47,67.51,13352.0,67.5,67.51,67.47,67.51,13352.0
2015-11-19 13:05:00,67.5,67.52,67.39,67.44,31714.0,67.5,67.52,67.39,67.44,31714.0
2015-11-19 13:10:00,67.44,67.52,67.43,67.5,14495.0,67.44,67.52,67.43,67.5,14495.0
2015-11-19 13:15:00,67.51,67.52,67.44,67.44,14931.0,67.51,67.52,67.44,67.44,14931.0
2015-11-19 13:20:00,67.44,67.45,67.35,67.45,16923.0,67.44,67.45,67.35,67.45,16923.0
2015-11-19 13:25:00,67.42,67.47,67.38,67.42,15399.0,67.42,67.47,67.38,67.42,15399.0
2015-11-19 13:30:00,67.39,67.49,67.39,67.49,17361.0,67.39,67.49,67.39,67.49,17361.0
2015-11-19 13:35:00,67.48,67.49,67.18,67.2,19141.0,67.48,67.49,67.18,67.2,19141.0
2015-11-19 13:40:00,67.21,67.38,67.21,67.27,22879.0,67.21,67.38,67.21,67.27,22879.0
2015-11-19 13:45:00,67.27,67.32,67.19,67.2,13700.0,67.27,67.32,67.19,67.2,13700.0
2015-11-19 13:50:00,67.2,67.29,67.2,67.23,20616.0,67.2,67.29,67.2,67.23,20616.0
2015-11-19 13:55:00,67.25,67.27,67.19,67.19,20720.0,67.25,67.27,67.19,67.19,20720.0
2015-11-19 14:00:00,67.19,67.21,67.1,67.11,12858.0,67.19,67.21,67.1,67.11,12858.0
2015-11-19 14:05:00,67.11,67.16,67.06,67.07,20830.0,67.11,67.16,67.06,67.07,20830.0
2015-11-19 14:10:00,67.07,67.14,67.04,67.11,15195.0,67.07,67.14,67.04,67.11,15195.0
2015-11-19 14:15:00,67.12,67.25,67.12,67.19,14244.0,67.12,67.25,67.12,67.19,14244.0
2015-11-19 14:20:00,67.19,67.2,67.1,67.16,22568.0,67.19,67.2,67.1,67.16,22568.0
2015-11-19 14:25:00,67.16,67.17,67.08,67.1,20164.0,67.16,67.17,67.08,67.1,20164.0
2015-11-19 14:30:00,67.1,67.13,67.0,67.01,20252.0,67.1,67.13,67.0,67.01,20252.0
2015-11-19 14:35:00,66.99,67.24,66.99,67.22,48339.0,66.99,67.24,66.99,67.22,48339.0
2015-11-19 14:40:00,67.2,67.22,67.09,67.11,34280.0,67.2,67.22,67.09,67.11,34280.0
2015-11-19 14:45:00,67.11,67.18,67.08,67.08,35576.0,67.11,67.18,67.08,67.08,35576.0
2015-11-19 14:50:00,67.08,67.11,67.02,67.04,33502.0,67.08,67.11,67.02,67.04,33502.0
2015-11-19 14:55:00,67.02,67.08,66.9,66.91,27562.0,67.02,67.08,66.9,66.91,27562.0
2015-11-19 15:00:00,66.91,67.02,66.81,66.98,40768.0,66.91,67.02,66.81,66.98,40768.0
2015-11-19 15:05:00,66.99,67.0,66.88,66.96,31043.0,66.99,67.0,66.88,66.96,31043.0
2015-11-19 15:10:00,66.97,66.97,66.85,66.92,36256.0,66.97,66.97,66.85,66.92,36256.0
2015-11-19 15:15:00,66.93,67.02,66.92,67.0,29295.0,66.93,67.02,66.92,67.0,29295.0
2015-11-19 15:20:00,67.0,67.14,66.97,67.11,40115.0,67.0,67.14,66.97,67.11,40115.0
2015-11-19 15:25:00,67.11,67.26,67.09,67.25,34853.0,67.11,67.26,67.09,67.25,34853.0
2015-11-19 15:30:00,67.25,67.28,67.13,67.18,51294.0,67.25,67.28,67.13,67.18,51294.0
2015-11-19 15:35:00,67.19,67.27,67.13,67.24,54068.0,67.19,67.27,67.13,67.24,54068.0
2015-11-19 15:40:00,67.24,67.25,67.17,67.21,64604.0,67.24,67.25,67.17,67.21,64604.0
2015-11-19 15:45:00,67.2,67.24,67.19,67.22,52243.0,67.2,67.24,67.19,67.22,52243.0
2015-11-19 15:50:00,67.23,67.27,67.18,67.21,82192.0,67.23,67.27,67.18,67.21,82192.0
2015-11-19 15:55:00,67.21,67.23,67.12,67.14,164363.0,67.21,67.23,67.12,67.14,164363.0
2015-11-20 09:30:00,67.59,69.14,67.36,69.13,180890.0,67.59,69.14,67.36,69.13,180890.0
2015-11-20 09:35:00,69.13,69.21,68.27,68.28,70481.0,69.13,69.21,68.27,68.28,70481.0
2015-11-20 09:40:00,68.34,68.34,67.95,68.22,39857.0,68.34,68.34,67.95,68.22,39857.0
2015-11-20 09:45:00,68.27,68.53,68.18,68.41,44543.0,68.27,68.53,68.18,68.41,44543.0
2015-11-20 09:50:00,68.41,68.71,68.28,68.39,55089.0,68.41,68.71,68.28,68.39,55089.0
2015-11-20 09:55:00,68.43,68.52,68.21,68.35,34172.0,68.43,68.52,68.21,68.35,34172.0
2015-11-20 10:00:00,68.36,68.4,68.12,68.31,27942.0,68.36,68.4,68.12,68.31,27942.0
2015-11-20 10:05:00,68.26,68.55,68.25,68.47,23025.0,68.26,68.55,68.25,68.47,23025.0
2015-11-20 10:10:00,68.48,68.58,68.47,68.47,34924.0,68.48,68.58,68.47,68.47,34924.0
2015-11-20 10:15:00,68.45,68.83,68.44,68.64,36608.0,68.45,68.83,68.44,68.64,36608.0
2015-11-20 10:20:00,68.62,68.96,68.62,68.9,26703.0,68.62,68.96,68.62,68.9,26703.0
2015-11-20 10:25:00,68.85,68.93,68.58,68.58,65277.0,68.85,68.93,68.58,68.58,65277.0
2015-11-20 10:30:00,68.59,68.86,68.59,68.76,31268.0,68.59,68.86,68.59,68.76,31268.0
2015-11-20 10:35:00,68.75,68.93,68.69,68.74,53784.0,68.75,68.93,68.69,68.74,53784.0
2015-11-20 10:40:00,68.73,68.88,68.72,68.81,20340.0,68.73,68.88,68.72,68.81,20340.0
2015-11-20 10:45:00,68.8,68.89,68.73,68.88,24717.0,68.8,68.89,68.73,68.88,24717.0
2015-11-20 10:50:00,68.88,68.88,68.77,68.82,23417.0,68.88,68.88,68.77,68.82,23417.0
2015-11-20 10:55:00,68.82,68.88,68.71,68.82,22379.0,68.82,68.88,68.71,68.82,22379.0
2015-11-20 11:00:00,68.81,68.88,68.74,68.82,40836.0,68.81,68.88,68.74,68.82,40836.0
2015-11-20 11:05:00,68.8,68.83,68.59,68.59,46974.0,68.8,68.83,68.59,68.59,46974.0
2015-11-20 11:10:00,68.59,68.84,68.54,68.77,39954.0,68.59,68.84,68.54,68.77,39954.0
2015-11-20 11:15:00,68.77,68.79,68.68,68.75,51690.0,68.77,68.79,68.68,68.75,51690.0
2015-11-20 11:20:00,68.77,68.79,68.65,68.65,17416.0,68.77,68.79,68.65,68.65,17416.0
2015-11-20 11:25:00,68.64,68.71,68.49,68.71,69905.0,68.64,68.71,68.49,68.71,69905.0
2015-11-20 11:30:00,68.7,68.73,68.62,68.72,39253.0,68.7,68.73,68.62,68.72,39253.0
2015-11-20 11:35:00,68.71,68.79,68.69,68.77,23461.0,68.71,68.79,68.69,68.77,23461.0
2015-11-20 11:40:00,68.77,68.85,68.76,68.76,28094.0,68.77,68.85,68.76,68.76,28094.0
2015-11-20 11:45:00,68.77,69.0,68.77,68.93,32856.0,68.77,69.0,68.77,68.93,32856.0
2015-11-20 11:50:00,68.92,68.93,68.86,68.87,19096.0,68.92,68.93,68.86,68.87,19096.0
2015-11-20 11:55:00,68.89,69.03,68.89,68.99,19428.0,68.89,69.03,68.89,68.99,19428.0
2015-11-20 12:00:00,69.01,69.04,68.88,69.02,17255.0,69.01,69.04,68.88,69.02,17255.0
2015-11-20 12:05:00,69.01,69.03,68.92,69.01,14001.0,69.01,69.03,68.92,69.01,14001.0
2015-11-20 12:10:00,69.0,69.09,68.96,69.02,28200.0,69.0,69.09,68.96,69.02,28200.0
2015-11-20 12:15:00,68.99,69.04,68.96,68.97,17050.0,68.99,69.04,68.96,68.97,17050.0
2015-11-20 12:20:00,68.97,68.98,68.89,68.92,14660.0,68.97,68.98,68.89,68.92,14660.0
2015-11-20 12:25:00,68.95,68.99,68.92,68.94,14638.0,68.95,68.99,68.92,68.94,14638.0
2015-11-20 12:30:00,68.96,69.07,68.95,69.06,13424.0,68.96,69.07,68.95,69.06,13424.0
2015-11-20 12:35:00,69.06,69.15,68.97,68.97,14787.0,69.06,69.15,68.97,68.97,14787.0
2015-11-20 12:40:00,68.97,68.98,68.89,68.9,20432.0,68.97,68.98,68.89,68.9,20432.0
2015-11-20 12:45:00,68.91,68.95,68.89,68.92,14213.0,68.91,68.95,68.89,68.92,14213.0
2015-11-20 12:50:00,68.94,69.02,68.93,68.94,14669.0,68.94,69.02,68.93,68.94,14669.0
2015-11-20 12:55:00,68.94,68.99,68.91,68.91,19149.0,68.94,68.99,68.91,68.91,19149.0
2015-11-20 13:00:00,68.91,69.02,68.91,69.02,24326.0,68.91,69.02,68.91,69.02,24326.0
2015-11-20 13:05:00,69.02,69.04,68.95,69.0,19869.0,69.02,69.04,68.95,69.0,19869.0
2015-11-20 13:10:00,69.01,69.01,68.89,68.92,23273.0,69.01,69.01,68.89,68.92,23273.0
2015-11-20 13:15:00,68.91,68.98,68.9,68.93,17900.0,68.91,68.98,68.9,68.93,17900.0
2015-11-20 13:20:00,68.92,68.96,68.89,68.95,17999.0,68.92,68.96,68.89,68.95,17999.0
2015-11-20 13:25:00,68.96,68.97,68.86,68.87,24012.0,68.96,68.97,68.86,68.87,24012.0
2015-11-20 13:30:00,68.87,68.87,68.72,68.78,40387.0,68.87,68.87,68.72,68.78,40387.0
2015-11-20 13:35:00,68.76,68.82,68.73,68.79,28948.0,68.76,68.82,68.73,68.79,28948.0
2015-11-20 13:40:00,68.79,68.87,68.72,68.72,42273.0,68.79,68.87,68.72,68.72,42273.0
2015-11-20 13:45:00,68.73,68.8,68.69,68.8,32823.0,68.73,68.8,68.69,68.8,32823.0
2015-11-20 13:50:00,68.77,68.8,68.71,68.73,39590.0,68.77,68.8,68.71,68.73,39590.0
2015-11-20 13:55:00,68.73,68.77,68.64,68.64,24670.0,68.73,68.77,68.64,68.64,24670.0
2015-11-20 14:00:00,68.65,68.72,68.64,68.7,14090.0,68.65,68.72,68.64,68.7,14090.0
2015-11-20 14:05:00,68.7,68.8,68.61,68.76,26012.0,68.7,68.8,68.61,68.76,26012.0
2015-11-20 14:10:00,68.76,68.76,68.67,68.67,8031.0,68.76,68.76,68.67,68.67,8031.0
2015-11-20 14:15:00,68.67,68.69,68.6,68.65,21398.0,68.67,68.69,68.6,68.65,21398.0
2015-11-20 14:20:00,68.67,68.71,68.63,68.64,18052.0,68.67,68.71,68.63,68.64,18052.0
2015-11-20 14:25:00,68.62,68.72,68.55,68.55,34800.0,68.62,68.72,68.55,68.55,34800.0
2015-11-20 14:30:00,68.55,68.57,68.46,68.48,20500.0,68.55,68.57,68.46,68.48,20500.0
2015-11-20 14:35:00,68.49,68.6,68.49,68.57,19872.0,68.49,68.6,68.49,68.57,19872.0
2015-11-20 14:40:00,68.57,68.58,68.47,68.47,20813.0,68.57,68.58,68.47,68.47,20813.0
2015-11-20 14:45:00,68.48,68.53,68.47,68.48,23955.0,68.48,68.53,68.47,68.48,23955.0
2015-11-20 14:50:00,68.47,68.48,68.34,68.38,59757.0,68.47,68.48,68.34,68.38,59757.0
2015-11-20 14:55:00,68.36,68.36,68.28,68.28,26308.0,68.36,68.36,68.28,68.28,26308.0
2015-11-20 15:00:00,68.29,68.46,68.28,68.43,47247.0,68.29,68.46,68.28,68.43,47247.0
2015-11-20 15:05:00,68.42,68.44,68.32,68.41,53433.0,68.42,68.44,68.32,68.41,53433.0
2015-11-20 15:10:00,68.4,68.4,68.31,68.34,39210.0,68.4,68.4,68.31,68.34,39210.0
2015-11-20 15:15:00,68.33,68.35,68.27,68.32,34826.0,68.33,68.35,68.27,68.32,34826.0
2015-11-20 15:20:00,68.31,68.39,68.27,68.35,46864.0,68.31,68.39,68.27,68.35,46864.0
2015-11-20 15:25:00,68.36,68.44,68.28,68.44,30976.0,68.36,68.44,68.28,68.44,30976.0
2015-11-20 15:30:00,68.44,68.5,68.4,68.48,53307.0,68.44,68.5,68.4,68.48,53307.0
2015-11-20 15:35:00,68.47,68.53,68.43,68.43,53363.0,68.47,68.53,68.43,68.43,53363.0
2015-11-20 15:40:00,68.44,68.47,68.34,68.38,79503.0,68.44,68.47,68.34,68.38,79503.0
2015-11-20 15:45:00,68.38,68.44,68.33,68.38,86200.0,68.38,68.44,68.33,68.38,86200.0
2015-11-20 15:50:00,68.39,68.44,68.38,68.44,96433.0,68.39,68.44,68.38,68.44,96433.0
2015-11-20 15:55:00,68.44,68.46,68.34,68.4,226121.0,68.44,68.46,68.34,68.4,226121.0
2015-11-23 09:30:00,68.92,68.99,68.51,68.89,170794.0,68.92,68.99,68.51,68.89,170794.0
2015-11-23 09:35:00,68.83,68.87,68.61,68.74,60391.0,68.83,68.87,68.61,68.74,60391.0
2015-11-23 09:40:00,68.74,68.97,68.46,68.55,98861.0,68.74,68.97,68.46,68.55,98861.0
2015-11-23 09:45:00,68.57,68.58,68.2,68.3,56605.0,68.57,68.58,68.2,68.3,56605.0
2015-11-23 09:50:00,68.31,68.4,68.17,68.18,69220.0,68.31,68.4,68.17,68.18,69220.0
2015-11-23 09:55:00,68.18,68.32,68.13,68.29,72787.0,68.18,68.32,68.13,68.29,72787.0
2015-11-23 10:00:00,68.31,68.36,68.11,68.3,58443.0,68.31,68.36,68.11,68.3,58443.0
2015-11-23 10:05:00,68.28,68.56,68.28,68.56,41938.0,68.28,68.56,68.28,68.56,41938.0
2015-11-23 10:10:00,68.56,68.75,68.54,68.6,55699.0,68.56,68.75,68.54,68.6,55699.0
2015-11-23 10:15:00,68.6,68.62,68.45,68.59,31500.0,68.6,68.62,68.45,68.59,31500.0
2015-11-23 10:20:00,68.62,68.85,68.61,68.85,169024.0,68.62,68.85,68.61,68.85,169024.0
2015-11-23 10:25:00,68.86,68.94,68.58,68.64,118402.0,68.86,68.94,68.58,68.64,118402.0
2015-11-23 10:30:00,68.65,68.69,68.47,68.56,121484.0,68.65,68.69,68.47,68.56,121484.0
2015-11-23 10:35:00,68.55,68.72,68.52,68.65,75178.0,68.55,68.72,68.52,68.65,75178.0
2015-11-23 10:40:00,68.65,68.75,68.57,68.69,43953.0,68.65,68.75,68.57,68.69,43953.0
2015-11-23 10:45:00,68.67,68.7,68.55,68.55,35664.0,68.67,68.7,68.55,68.55,35664.0
2015-11-23 10:50:00,68.54,68.57,68.4,68.4,31533.0,68.54,68.57,68.4,68.4,31533.0
2015-11-23 10:55:00,68.41,68.57,68.4,68.55,51689.0,68.41,68.57,68.4,68.55,51689.0
2015-11-23 11:00:00,68.55,68.7,68.54,68.67,26654.0,68.55,68.7,68.54,68.67,26654.0
2015-11-23 11:05:00,68.69,68.7,68.59,68.65,80118.0,68.69,68.7,68.59,68.65,80118.0
2015-11-23 11:10:00,68.67,68.89,68.67,68.89,59401.0,68.67,68.89,68.67,68.89,59401.0
2015-11-23 11:15:00,68.91,69.22,68.91,69.2,51991.0,68.91,69.22,68.91,69.2,51991.0
2015-11-23 11:20:00,69.21,69.32,69.12,69.22,156880.0,69.21,69.32,69.12,69.22,156880.0
2015-11-23 11:25:00,69.22,69.39,69.16,69.37,63725.0,69.22,69.39,69.16,69.37,63725.0
2015-11-23 11:30:00,69.38,69.57,69.32,69.41,57904.0,69.38,69.57,69.32,69.41,57904.0
2015-11-23 11:35:00,69.39,69.5,69.37,69.46,25770.0,69.39,69.5,69.37,69.46,25770.0
2015-11-23 11:40:00,69.48,69.5,69.36,69.37,42667.0,69.48,69.5,69.36,69.37,42667.0
2015-11-23 11:45:00,69.36,69.46,69.33,69.43,23103.0,69.36,69.46,69.33,69.43,23103.0
2015-11-23 11:50:00,69.42,69.45,69.32,69.34,26966.0,69.42,69.45,69.32,69.34,26966.0
2015-11-23 11:55:00,69.34,69.35,69.12,69.34,36234.0,69.34,69.35,69.12,69.34,36234.0
2015-11-23 12:00:00,69.35,69.36,69.18,69.21,29415.0,69.35,69.36,69.18,69.21,29415.0
2015-11-23 12:05:00,69.2,69.38,69.2,69.34,18512.0,69.2,69.38,69.2,69.34,18512.0
2015-11-23 12:10:00,69.32,69.33,69.03,69.08,31413.0,69.32,69.33,69.03,69.08,31413.0
2015-11-23 12:15:00,69.08,69.08,68.86,68.88,25623.0,69.08,69.08,68.86,68.88,25623.0
2015-11-23 12:20:00,68.87,68.89,68.79,68.85,33798.0,68.87,68.89,68.79,68.85,33798.0
2015-11-23 12:25:00,68.86,69.05,68.86,69.05,21874.0,68.86,69.05,68.86,69.05,21874.0
2015-11-23 12:30:00,69.04,69.06,68.88,68.88,106863.0,69.04,69.06,68.88,68.88,106863.0
2015-11-23 12:35:00,68.89,69.0,68.87,69.0,48516.0,68.89,69.0,68.87,69.0,48516.0
2015-11-23 12:40:00,69.0,69.01,68.87,68.91,33806.0,69.0,69.01,68.87,68.91,33806.0
2015-11-23 12:45:00,68.92,69.0,68.86,69.0,52500.0,68.92,69.0,68.86,69.0,52500.0
2015-11-23 12:50:00,68.98,69.19,68.96,69.19,43861.0,68.98,69.19,68.96,69.19,43861.0
2015-11-23 12:55:00,69.2,69.21,69.06,69.06,20202.0,69.2,69.21,69.06,69.06,20202.0
2015-11-23 13:00:00,69.07,69.49,69.07,69.48,88216.0,69.07,69.49,69.07,69.48,88216.0
2015-11-23 13:05:00,69.49,69.5,69.38,69.4,41815.0,69.49,69.5,69.38,69.4,41815.0
2015-11-23 13:10:00,69.41,69.41,69.22,69.26,29457.0,69.41,69.41,69.22,69.26,29457.0
2015-11-23 13:15:00,69.25,69.39,69.25,69.37,17730.0,69.25,69.39,69.25,69.37,17730.0
2015-11-23 13:20:00,69.37,69.38,69.27,69.33,31201.0,69.37,69.38,69.27,69.33,31201.0
2015-11-23 13:25:00,69.34,69.37,69.25,69.33,38675.0,69.34,69.37,69.25,69.33,38675.0
2015-11-23 13:30:00,69.32,69.34,69.21,69.27,36070.0,69.32,69.34,69.21,69.27,36070.0
2015-11-23 13:35:00,69.28,69.36,69.27,69.32,33302.0,69.28,69.36,69.27,69.32,33302.0
2015-11-23 13:40:00,69.3,69.33,69.17,69.18,72037.0,69.3,69.33,69.17,69.18,72037.0
2015-11-23 13:45:00,69.19,69.22,69.11,69.15,43634.0,69.19,69.22,69.11,69.15,43634.0
2015-11-23 13:50:00,69.15,69.19,69.07,69.08,63507.0,69.15,69.19,69.07,69.08,63507.0
2015-11-23 13:55:00,69.08,69.15,68.88,68.88,90313.0,69.08,69.15,68.88,68.88,90313.0
2015-11-23 14:00:00,68.88,69.03,68.87,69.03,63985.0,68.88,69.03,68.87,69.03,63985.0
2015-11-23 14:05:00,69.03,69.1,68.99,69.1,81667.0,69.03,69.1,68.99,69.1,81667.0
2015-11-23 14:10:00,69.1,69.1,69.03,69.09,72451.0,69.1,69.1,69.03,69.09,72451.0
2015-11-23 14:15:00,69.09,69.15,69.02,69.05,49954.0,69.09,69.15,69.02,69.05,49954.0
2015-11-23 14:20:00,69.04,69.05,68.88,68.89,53448.0,69.04,69.05,68.88,68.89,53448.0
2015-11-23 14:25:00,68.9,68.98,68.87,68.9,54979.0,68.9,68.98,68.87,68.9,54979.0
2015-11-23 14:30:00,68.89,69.0,68.86,68.97,82954.0,68.89,69.0,68.86,68.97,82954.0
2015-11-23 14:35:00,68.98,69.03,68.95,69.01,102483.0,68.98,69.03,68.95,69.01,102483.0
2015-11-23 14:40:00,69.0,69.05,68.94,69.02,137375.0,69.0,69.05,68.94,69.02,137375.0
2015-11-23 14:45:00,69.02,69.43,69.02,69.42,66794.0,69.02,69.43,69.02,69.42,66794.0
2015-11-23 14:50:00,69.42,69.42,69.3,69.36,46589.0,69.42,69.42,69.3,69.36,46589.0
2015-11-23 14:55:00,69.36,69.41,69.23,69.23,34598.0,69.36,69.41,69.23,69.23,34598.0
2015-11-23 15:00:00,69.22,69.31,69.18,69.29,56551.0,69.22,69.31,69.18,69.29,56551.0
2015-11-23 15:05:00,69.29,69.48,69.21,69.48,121607.0,69.29,69.48,69.21,69.48,121607.0
2015-11-23 15:10:00,69.49,69.52,69.46,69.51,90220.0,69.49,69.52,69.46,69.51,90220.0
2015-11-23 15:15:00,69.51,69.51,69.47,69.51,71859.0,69.51,69.51,69.47,69.51,71859.0
2015-11-23 15:20:00,69.5,69.82,69.5,69.78,169761.0,69.5,69.82,69.5,69.78,169761.0
2015-11-23 15:25:00,69.78,69.78,69.57,69.64,80963.0,69.78,69.78,69.57,69.64,80963.0
2015-11-23 15:30:00,69.64,69.68,69.56,69.65,98166.0,69.64,69.68,69.56,69.65,98166.0
2015-11-23 15:35:00,69.64,69.73,69.61,69.7,72197.0,69.64,69.73,69.61,69.7,72197.0
2015-11-23 15:40:00,69.7,69.7,69.56,69.59,188745.0,69.7,69.7,69.56,69.59,188745.0
2015-11-23 15:45:00,69.59,69.61,69.43,69.51,228719.0,69.59,69.61,69.43,69.51,228719.0
2015-11-23 15:50:00,69.52,69.82,69.51,69.81,230819.0,69.52,69.82,69.51,69.81,230819.0
2015-11-23 15:55:00,69.81,69.82,69.35,69.55,429037.0,69.81,69.82,69.35,69.55,429037.0
2015-11-24 09:30:00,68.89,71.95,68.51,71.48,349233.0,68.89,71.95,68.51,71.48,349233.0
2015-11-24 09:35:00,71.47,72.53,71.26,72.39,303858.0,71.47,72.53,71.26,72.39,303858.0
2015-11-24 09:40:00,72.36,72.41,71.63,72.32,218904.0,72.36,72.41,71.63,72.32,218904.0
2015-11-24 09:45:00,72.32,72.99,72.29,72.95,248126.0,72.32,72.99,72.29,72.95,248126.0
2015-11-24 09:50:00,72.96,73.37,72.88,73.1,261680.0,72.96,73.37,72.88,73.1,261680.0
2015-11-24 09:55:00,73.09,73.3,72.88,73.13,246340.0,73.09,73.3,72.88,73.13,246340.0
2015-11-24 10:00:00,73.1,73.5,73.0,73.05,142308.0,73.1,73.5,73.0,73.05,142308.0
2015-11-24 10:05:00,73.05,73.41,73.0,73.08,177175.0,73.05,73.41,73.0,73.08,177175.0
2015-11-24 10:10:00,73.05,73.72,73.04,73.47,176035.0,73.05,73.72,73.04,73.47,176035.0
2015-11-24 10:15:00,73.45,74.32,73.2,74.19,265560.0,73.45,74.32,73.2,74.19,265560.0
2015-11-24 10:20:00,74.17,74.47,73.74,73.85,473330.0,74.17,74.47,73.74,73.85,473330.0
2015-11-24 10:25:00,73.85,74.17,73.63,73.9,173127.0,73.85,74.17,73.63,73.9,173127.0
2015-11-24 10:30:00,73.89,73.91,73.28,73.28,241956.0,73.89,73.91,73.28,73.28,241956.0
2015-11-24 10:35:00,73.27,73.47,73.03,73.17,112891.0,73.27,73.47,73.03,73.17,112891.0
2015-11-24 10:40:00,73.18,73.49,73.14,73.15,82672.0,73.18,73.49,73.14,73.15,82672.0
2015-11-24 10:45:00,73.17,73.17,72.64,72.9,304176.0,73.17,73.17,72.64,72.9,304176.0
2015-11-24 10:50:00,72.88,73.07,72.88,73.0,107027.0,72.88,73.07,72.88,73.0,107027.0
2015-11-24 10:55:00,73.0,73.14,72.97,72.99,75300.0,73.0,73.14,72.97,72.99,75300.0
2015-11-24 11:00:00,72.99,73.2,72.76,73.16,117379.0,72.99,73.2,72.76,73.16,117379.0
2015-11-24 11:05:00,73.16,73.26,72.87,73.0,127936.0,73.16,73.26,72.87,73.0,127936.0
2015-11-24 11:10:00,73.01,73.07,72.62,72.77,81067.0,73.01,73.07,72.62,72.77,81067.0
2015-11-24 11:15:00,72.75,72.9,72.69,72.77,67463.0,72.75,72.9,72.69,72.77,67463.0
2015-11-24 11:20:00,72.77,72.89,72.67,72.85,58366.0,72.77,72.89,72.67,72.85,58366.0
2015-11-24 11:25:00,72.86,72.89,72.72,72.78,38905.0,72.86,72.89,72.72,72.78,38905.0
2015-11-24 11:30:00,72.8,73.04,72.73,72.79,73702.0,72.8,73.04,72.73,72.79,73702.0
2015-11-24 11:35:00,72.79,72.92,72.69,72.9,33519.0,72.79,72.92,72.69,72.9,33519.0
2015-11-24 11:40:00,72.91,73.0,72.79,72.96,37404.0,72.91,73.0,72.79,72.96,37404.0
2015-11-24 11:45:00,72.96,73.02,72.87,72.93,31596.0,72.96,73.02,72.87,72.93,31596.0
2015-11-24 11:50:00,72.94,73.3,72.84,73.23,46082.0,72.94,73.3,72.84,73.23,46082.0
2015-11-24 11:55:00,73.24,73.62,73.21,73.45,47625.0,73.24,73.62,73.21,73.45,47625.0
2015-11-24 12:00:00,73.46,73.9,73.46,73.65,62329.0,73.46,73.9,73.46,73.65,62329.0
2015-11-24 12:05:00,73.64,73.83,73.43,73.83,50773.0,73.64,73.83,73.43,73.83,50773.0
2015-11-24 12:10:00,73.85,73.95,73.83,73.86,60996.0,73.85,73.95,73.83,73.86,60996.0
2015-11-24 12:15:00,73.87,73.95,73.78,73.83,46993.0,73.87,73.95,73.78,73.83,46993.0
2015-11-24 12:20:00,73.83,73.95,73.82,73.89,40206.0,73.83,73.95,73.82,73.89,40206.0
2015-11-24 12:25:00,73.93,73.93,73.65,73.67,38297.0,73.93,73.93,73.65,73.67,38297.0
2015-11-24 12:30:00,73.65,73.84,73.63,73.76,24077.0,73.65,73.84,73.63,73.76,24077.0
2015-11-24 12:35:00,73.76,73.84,73.67,73.72,32369.0,73.76,73.84,73.67,73.72,32369.0
2015-11-24 12:40:00,73.71,73.86,73.64,73.85,27523.0,73.71,73.86,73.64,73.85,27523.0
2015-11-24 12:45:00,73.88,74.04,73.87,74.02,37899.0,73.88,74.04,73.87,74.02,37899.0
2015-11-24 12:50:00,73.99,74.43,73.98,74.42,72288.0,73.99,74.43,73.98,74.42,72288.0
2015-11-24 12:55:00,74.4,74.62,74.15,74.56,67870.0,74.4,74.62,74.15,74.56,67870.0
2015-11-24 13:00:00,74.56,74.68,74.39,74.5,77030.0,74.56,74.68,74.39,74.5,77030.0
2015-11-24 13:05:00,74.5,74.7,74.41,74.61,51926.0,74.5,74.7,74.41,74.61,51926.0
2015-11-24 13:10:00,74.63,74.63,74.39,74.46,74971.0,74.63,74.63,74.39,74.46,74971.0
2015-11-24 13:15:00,74.5,74.6,74.35,74.46,67410.0,74.5,74.6,74.35,74.46,67410.0
2015-11-24 13:20:00,74.47,74.57,74.43,74.49,53956.0,74.47,74.57,74.43,74.49,53956.0
2015-11-24 13:25:00,74.49,74.97,74.46,74.79,70437.0,74.49,74.97,74.46,74.79,70437.0
2015-11-24 13:30:00,74.79,75.17,74.75,75.15,123411.0,74.79,75.17,74.75,75.15,123411.0
2015-11-24 13:35:00,75.15,75.19,74.89,74.9,126217.0,75.15,75.19,74.89,74.9,126217.0
2015-11-24 13:40:00,74.87,74.96,74.66,74.67,120677.0,74.87,74.96,74.66,74.67,120677.0
2015-11-24 13:45:00,74.69,74.85,74.42,74.53,133004.0,74.69,74.85,74.42,74.53,133004.0
2015-11-24 13:50:00,74.53,74.64,74.3,74.54,77088.0,74.53,74.64,74.3,74.54,77088.0
2015-11-24 13:55:00,74.54,74.59,74.36,74.44,50162.0,74.54,74.59,74.36,74.44,50162.0
2015-11-24 14:00:00,74.5,74.51,74.25,74.42,103917.0,74.5,74.51,74.25,74.42,103917.0
2015-11-24 14:05:00,74.43,74.53,74.39,74.41,61537.0,74.43,74.53,74.39,74.41,61537.0
2015-11-24 14:10:00,74.38,74.45,74.12,74.19,39113.0,74.38,74.45,74.12,74.19,39113.0
2015-11-24 14:15:00,74.19,74.31,74.05,74.17,51634.0,74.19,74.31,74.05,74.17,51634.0
2015-11-24 14:20:00,74.17,74.18,74.0,74.17,46078.0,74.17,74.18,74.0,74.17,46078.0
2015-11-24 14:25:00,74.17,74.3,74.16,74.23,125656.0,74.17,74.3,74.16,74.23,125656.0
2015-11-24 14:30:00,74.22,74.3,74.18,74.23,70447.0,74.22,74.3,74.18,74.23,70447.0
2015-11-24 14:35:00,74.23,74.24,73.8,73.86,118335.0,74.23,74.24,73.8,73.86,118335.0
2015-11-24 14:40:00,73.86,74.04,73.81,74.0,37412.0,73.86,74.04,73.81,74.0,37412.0
2015-11-24 14:45:00,74.03,74.07,73.8,73.89,61582.0,74.03,74.07,73.8,73.89,61582.0
2015-11-24 14:50:00,73.89,74.0,73.76,73.99,67467.0,73.89,74.0,73.76,73.99,67467.0
2015-11-24 14:55:00,74.0,74.02,73.83,73.97,37939.0,74.0,74.02,73.83,73.97,37939.0
2015-11-24 15:00:00,73.97,73.97,73.7,73.73,62347.0,73.97,73.97,73.7,73.73,62347.0
2015-11-24 15:05:00,73.73,73.91,73.67,73.9,67726.0,73.73,73.91,73.67,73.9,67726.0
2015-11-24 15:10:00,73.89,73.99,73.74,73.99,102736.0,73.89,73.99,73.74,73.99,102736.0
2015-11-24 15:15:00,73.98,74.47,73.93,74.42,165596.0,73.98,74.47,73.93,74.42,165596.0
2015-11-24 15:20:00,74.41,74.65,74.29,74.58,137536.0,74.41,74.65,74.29,74.58,137536.0
2015-11-24 15:25:00,74.6,74.69,74.35,74.48,102393.0,74.6,74.69,74.35,74.48,102393.0
2015-11-24 15:30:00,74.5,74.59,74.44,74.47,91954.0,74.5,74.59,74.44,74.47,91954.0
2015-11-24 15:35:00,74.47,74.5,74.28,74.33,119020.0,74.47,74.5,74.28,74.33,119020.0
2015-11-24 15:40:00,74.32,74.43,74.25,74.34,105313.0,74.32,74.43,74.25,74.34,105313.0
2015-11-24 15:45:00,74.33,74.42,74.25,74.41,186073.0,74.33,74.42,74.25,74.41,186073.0
2015-11-24 15:50:00,74.4,74.41,74.12,74.2,186559.0,74.4,74.41,74.12,74.2,186559.0
2015-11-24 15:55:00,74.2,74.25,73.74,74.16,389471.0,74.2,74.25,73.74,74.16,389471.0
2015-11-25 09:30:00,74.53,75.37,74.21,75.36,83258.0,74.53,75.37,74.21,75.36,83258.0
2015-11-25 09:35:00,75.34,75.57,74.96,75.34,108738.0,75.34,75.57,74.96,75.34,108738.0
2015-11-25 09:40:00,75.27,75.27,74.82,75.06,44803.0,75.27,75.27,74.82,75.06,44803.0
2015-11-25 09:45:00,75.06,75.38,74.97,75.08,30353.0,75.06,75.38,74.97,75.08,30353.0
2015-11-25 09:50:00,75.05,75.23,74.89,75.21,94759.0,75.05,75.23,74.89,75.21,94759.0
2015-11-25 09:55:00,75.21,75.21,74.78,74.82,46676.0,75.21,75.21,74.78,74.82,46676.0
2015-11-25 10:00:00,74.82,74.98,74.51,74.96,54653.0,74.82,74.98,74.51,74.96,54653.0
2015-11-25 10:05:00,74.96,75.11,74.88,74.88,60862.0,74.96,75.11,74.88,74.88,60862.0
2015-11-25 10:10:00,74.89,74.94,74.78,74.94,50236.0,74.89,74.94,74.78,74.94,50236.0
2015-11-25 10:15:00,74.91,75.03,74.84,75.03,46190.0,74.91,75.03,74.84,75.03,46190.0
2015-11-25 10:20:00,75.06,75.24,74.99,75.18,45420.0,75.06,75.24,74.99,75.18,45420.0
2015-11-25 10:25:00,75.17,75.21,75.06,75.09,103364.0,75.17,75.21,75.06,75.09,103364.0
2015-11-25 10:30:00,75.09,75.32,75.0,75.3,51646.0,75.09,75.32,75.0,75.3,51646.0
2015-11-25 10:35:00,75.31,75.5,75.18,75.4,45300.0,75.31,75.5,75.18,75.4,45300.0
2015-11-25 10:40:00,75.4,75.65,75.33,75.33,63511.0,75.4,75.65,75.33,75.33,63511.0
2015-11-25 10:45:00,75.33,75.79,75.31,75.75,118398.0,75.33,75.79,75.31,75.75,118398.0
2015-11-25 10:50:00,75.74,75.83,75.68,75.83,61567.0,75.74,75.83,75.68,75.83,61567.0
2015-11-25 10:55:00,75.81,76.0,75.75,75.79,68731.0,75.81,76.0,75.75,75.79,68731.0
2015-11-25 11:00:00,75.81,75.86,75.4,75.4,45689.0,75.81,75.86,75.4,75.4,45689.0
2015-11-25 11:05:00,75.42,75.45,75.19,75.34,40870.0,75.42,75.45,75.19,75.34,40870.0
2015-11-25 11:10:00,75.34,75.35,75.04,75.05,24541.0,75.34,75.35,75.04,75.05,24541.0
2015-11-25 11:15:00,75.04,75.13,75.04,75.12,41587.0,75.04,75.13,75.04,75.12,41587.0
2015-11-25 11:20:00,75.09,75.18,75.03,75.07,33109.0,75.09,75.18,75.03,75.07,33109.0
2015-11-25 11:25:00,75.06,75.16,75.04,75.06,28853.0,75.06,75.16,75.04,75.06,28853.0
2015-11-25 11:30:00,75.08,75.28,75.04,75.22,23794.0,75.08,75.28,75.04,75.22,23794.0
2015-11-25 11:35:00,75.22,75.23,74.92,74.98,47783.0,75.22,75.23,74.92,74.98,47783.0
2015-11-25 11:40:00,74.99,75.06,74.79,74.87,29599.0,74.99,75.06,74.79,74.87,29599.0
2015-11-25 11:45:00,74.87,74.93,74.81,74.83,22063.0,74.87,74.93,74.81,74.83,22063.0
2015-11-25 11:50:00,74.84,74.91,74.82,74.84,31138.0,74.84,74.91,74.82,74.84,31138.0
2015-11-25 11:55:00,74.83,74.94,74.78,74.94,29720.0,74.83,74.94,74.78,74.94,29720.0
2015-11-25 12:00:00,74.93,74.99,74.88,74.88,18091.0,74.93,74.99,74.88,74.88,18091.0
2015-11-25 12:05:00,74.9,74.96,74.85,74.92,17326.0,74.9,74.96,74.85,74.92,17326.0
2015-11-25 12:10:00,74.92,75.0,74.9,75.0,19065.0,74.92,75.0,74.9,75.0,19065.0
2015-11-25 12:15:00,74.99,75.15,74.98,75.13,24610.0,74.99,75.15,74.98,75.13,24610.0
2015-11-25 12:20:00,75.11,75.29,75.05,75.22,27963.0,75.11,75.29,75.05,75.22,27963.0
2015-11-25 12:25:00,75.19,75.2,75.02,75.08,17879.0,75.19,75.2,75.02,75.08,17879.0
2015-11-25 12:30:00,75.07,75.15,75.03,75.08,19408.0,75.07,75.15,75.03,75.08,19408.0
2015-11-25 12:35:00,75.08,75.08,74.88,75.0,21182.0,75.08,75.08,74.88,75.0,21182.0
2015-11-25 12:40:00,75.01,75.02,74.94,75.0,17050.0,75.01,75.02,74.94,75.0,17050.0
2015-11-25 12:45:00,75.03,75.03,74.93,74.93,16600.0,75.03,75.03,74.93,74.93,16600.0
2015-11-25 12:50:00,74.94,74.98,74.82,74.94,20655.0,74.94,74.98,74.82,74.94,20655.0
2015-11-25 12:55:00,74.95,74.95,74.85,74.85,17243.0,74.95,74.95,74.85,74.85,17243.0
2015-11-25 13:00:00,74.86,74.86,74.73,74.73,22137.0,74.86,74.86,74.73,74.73,22137.0
2015-11-25 13:05:00,74.73,74.76,74.66,74.71,19192.0,74.73,74.76,74.66,74.71,19192.0
2015-11-25 13:10:00,74.72,74.81,74.64,74.7,32463.0,74.72,74.81,74.64,74.7,32463.0
2015-11-25 13:15:00,74.7,74.71,74.61,74.65,16040.0,74.7,74.71,74.61,74.65,16040.0
2015-11-25 13:20:00,74.67,74.78,74.62,74.66,14430.0,74.67,74.78,74.62,74.66,14430.0
2015-11-25 13:25:00,74.66,74.7,74.66,74.67,15460.0,74.66,74.7,74.66,74.67,15460.0
2015-11-25 13:30:00,74.68,74.79,74.67,74.68,22581.0,74.68,74.79,74.67,74.68,22581.0
2015-11-25 13:35:00,74.68,74.76,74.67,74.72,17698.0,74.68,74.76,74.67,74.72,17698.0
2015-11-25 13:40:00,74.72,74.73,74.62,74.7,18130.0,74.72,74.73,74.62,74.7,18130.0
2015-11-25 13:45:00,74.68,74.75,74.62,74.72,33139.0,74.68,74.75,74.62,74.72,33139.0
2015-11-25 13:50:00,74.72,75.06,74.69,75.06,33739.0,74.72,75.06,74.69,75.06,33739.0
2015-11-25 13:55:00,75.06,75.15,75.02,75.13,39265.0,75.06,75.15,75.02,75.13,39265.0
2015-11-25 14:00:00,75.12,75.17,75.08,75.11,39193.0,75.12,75.17,75.08,75.11,39193.0
2015-11-25 14:05:00,75.13,75.23,75.08,75.23,29255.0,75.13,75.23,75.08,75.23,29255.0
2015-11-25 14:10:00,75.22,75.24,75.17,75.2,19034.0,75.22,75.24,75.17,75.2,19034.0
2015-11-25 14:15:00,75.22,75.26,75.2,75.22,23352.0,75.22,75.26,75.2,75.22,23352.0
2015-11-25 14:20:00,75.22,75.25,75.13,75.18,20395.0,75.22,75.25,75.13,75.18,20395.0
2015-11-25 14:25:00,75.17,75.24,75.14,75.17,18818.0,75.17,75.24,75.14,75.17,18818.0
2015-11-25 14:30:00,75.17,75.18,75.11,75.14,26434.0,75.17,75.18,75.11,75.14,26434.0
2015-11-25 14:35:00,75.13,75.13,75.01,75.06,21514.0,75.13,75.13,75.01,75.06,21514.0
2015-11-25 14:40:00,75.07,75.22,75.0,75.12,45013.0,75.07,75.22,75.0,75.12,45013.0
2015-11-25 14:45:00,75.13,75.13,75.06,75.06,17085.0,75.13,75.13,75.06,75.06,17085.0
2015-11-25 14:50:00,75.05,75.05,74.9,74.94,41729.0,75.05,75.05,74.9,74.94,41729.0
2015-11-25 14:55:00,74.93,74.97,74.91,74.97,23530.0,74.93,74.97,74.91,74.97,23530.0
2015-11-25 15:00:00,74.98,75.08,74.97,75.05,25655.0,74.98,75.08,74.97,75.05,25655.0
2015-11-25 15:05:00,75.05,75.05,75.0,75.0,20541.0,75.05,75.05,75.0,75.0,20541.0
2015-11-25 15:10:00,74.99,75.0,74.94,74.97,27587.0,74.99,75.0,74.94,74.97,27587.0
2015-11-25 15:15:00,74.97,74.97,74.89,74.93,25032.0,74.97,74.97,74.89,74.93,25032.0
2015-11-25 15:20:00,74.93,75.06,74.93,75.05,25962.0,74.93,75.06,74.93,75.05,25962.0
2015-11-25 15:25:00,75.06,75.1,75.05,75.07,22329.0,75.06,75.1,75.05,75.07,22329.0
2015-11-25 15:30:00,75.07,75.07,75.0,75.02,40243.0,75.07,75.07,75.0,75.02,40243.0
2015-11-25 15:35:00,75.02,75.03,74.97,75.02,37992.0,75.02,75.03,74.97,75.02,37992.0
2015-11-25 15:40:00,75.03,75.03,74.95,74.96,60440.0,75.03,75.03,74.95,74.96,60440.0
2015-11-25 15:45:00,74.95,74.97,74.9,74.94,64528.0,74.95,74.97,74.9,74.94,64528.0
2015-11-25 15:50:00,74.91,74.95,74.81,74.88,104555.0,74.91,74.95,74.81,74.88,104555.0
2015-11-25 15:55:00,74.87,74.97,74.86,74.96,136787.0,74.87,74.97,74.86,74.96,136787.0
2015-11-27 09:30:00,75.1,75.2,74.8,74.9,32888.0,75.1,75.2,74.8,74.9,32888.0
2015-11-27 09:35:00,74.87,75.13,74.71,75.0,35257.0,74.87,75.13,74.71,75.0,35257.0
2015-11-27 09:40:00,75.0,75.05,74.61,74.96,44207.0,75.0,75.05,74.61,74.96,44207.0
2015-11-27 09:45:00,74.95,75.03,74.94,74.99,33413.0,74.95,75.03,74.94,74.99,33413.0
2015-11-27 09:50:00,74.98,75.03,74.65,74.65,32803.0,74.98,75.03,74.65,74.65,32803.0
2015-11-27 09:55:00,74.58,74.69,74.49,74.59,19067.0,74.58,74.69,74.49,74.59,19067.0
2015-11-27 10:00:00,74.6,74.6,74.29,74.52,25841.0,74.6,74.6,74.29,74.52,25841.0
2015-11-27 10:05:00,74.55,74.61,74.32,74.61,20463.0,74.55,74.61,74.32,74.61,20463.0
2015-11-27 10:10:00,74.59,74.77,74.56,74.73,21423.0,74.59,74.77,74.56,74.73,21423.0
2015-11-27 10:15:00,74.71,74.83,74.45,74.7,37625.0,74.71,74.83,74.45,74.7,37625.0
2015-11-27 10:20:00,74.71,74.76,74.62,74.67,21304.0,74.71,74.76,74.62,74.67,21304.0
2015-11-27 10:25:00,74.69,74.77,74.65,74.71,19192.0,74.69,74.77,74.65,74.71,19192.0
2015-11-27 10:30:00,74.74,74.91,74.66,74.8,26998.0,74.74,74.91,74.66,74.8,26998.0
2015-11-27 10:35:00,74.78,74.92,74.78,74.79,13606.0,74.78,74.92,74.78,74.79,13606.0
2015-11-27 10:40:00,74.8,75.0,74.78,74.93,18264.0,74.8,75.0,74.78,74.93,18264.0
2015-11-27 10:45:00,74.94,74.97,74.77,74.77,15163.0,74.94,74.97,74.77,74.77,15163.0
2015-11-27 10:50:00,74.78,74.84,74.74,74.79,25459.0,74.78,74.84,74.74,74.79,25459.0
2015-11-27 10:55:00,74.78,74.84,74.72,74.84,16703.0,74.78,74.84,74.72,74.84,16703.0
2015-11-27 11:00:00,74.85,74.91,74.76,74.88,19982.0,74.85,74.91,74.76,74.88,19982.0
2015-11-27 11:05:00,74.9,75.03,74.88,74.99,22913.0,74.9,75.03,74.88,74.99,22913.0
2015-11-27 11:10:00,74.98,75.03,74.84,75.01,15876.0,74.98,75.03,74.84,75.01,15876.0
2015-11-27 11:15:00,75.0,75.0,74.83,74.9,14753.0,75.0,75.0,74.83,74.9,14753.0
2015-11-27 11:20:00,74.95,74.99,74.85,74.87,18264.0,74.95,74.99,74.85,74.87,18264.0
2015-11-27 11:25:00,74.89,74.99,74.85,74.9,15819.0,74.89,74.99,74.85,74.9,15819.0
2015-11-27 11:30:00,74.92,75.07,74.9,74.93,16764.0,74.92,75.07,74.9,74.93,16764.0
2015-11-27 11:35:00,74.89,74.96,74.85,74.88,14029.0,74.89,74.96,74.85,74.88,14029.0
2015-11-27 11:40:00,74.87,74.87,74.75,74.85,13450.0,74.87,74.87,74.75,74.85,13450.0
2015-11-27 11:45:00,74.82,74.84,74.73,74.75,27690.0,74.82,74.84,74.73,74.75,27690.0
2015-11-27 11:50:00,74.76,74.86,74.73,74.83,15858.0,74.76,74.86,74.73,74.83,15858.0
2015-11-27 11:55:00,74.84,74.84,74.73,74.78,18872.0,74.84,74.84,74.73,74.78,18872.0
2015-11-27 12:00:00,74.79,74.87,74.76,74.81,19654.0,74.79,74.87,74.76,74.81,19654.0
2015-11-27 12:05:00,74.8,74.91,74.79,74.91,26330.0,74.8,74.91,74.79,74.91,26330.0
2015-11-27 12:10:00,74.9,74.94,74.83,74.93,22105.0,74.9,74.94,74.83,74.93,22105.0
2015-11-27 12:15:00,74.93,75.06,74.89,75.05,25001.0,74.93,75.06,74.89,75.05,25001.0
2015-11-27 12:20:00,75.02,75.1,74.95,75.1,20096.0,75.02,75.1,74.95,75.1,20096.0
2015-11-27 12:25:00,75.08,75.09,75.01,75.07,13851.0,75.08,75.09,75.01,75.07,13851.0
2015-11-27 12:30:00,75.05,75.11,74.97,75.06,23443.0,75.05,75.11,74.97,75.06,23443.0
2015-11-27 12:35:00,75.07,75.13,75.03,75.09,27204.0,75.07,75.13,75.03,75.09,27204.0
2015-11-27 12:40:00,75.08,75.2,75.08,75.17,33003.0,75.08,75.2,75.08,75.17,33003.0
2015-11-27 12:45:00,75.17,75.2,75.09,75.11,32969.0,75.17,75.2,75.09,75.11,32969.0
2015-11-27 12:50:00,75.11,75.13,75.03,75.07,46267.0,75.11,75.13,75.03,75.07,46267.0
2015-11-27 12:55:00,75.07,75.11,75.01,75.09,47123.0,75.07,75.11,75.01,75.09,47123.0
2015-11-30 09:30:00,75.2,75.46,74.76,74.78,30780.0,75.2,75.46,74.76,74.78,30780.0
2015-11-30 09:35:00,74.73,74.99,74.42,74.48,18639.0,74.73,74.99,74.42,74.48,18639.0
2015-11-30 09:40:00,74.42,74.63,74.16,74.63,20195.0,74.42,74.63,74.16,74.63,20195.0
2015-11-30 09:45:00,74.62,74.63,74.17,74.17,45409.0,74.62,74.63,74.17,74.17,45409.0
2015-11-30 09:50:00,74.1,74.24,73.99,74.21,19558.0,74.1,74.24,73.99,74.21,19558.0
2015-11-30 09:55:00,74.19,74.26,73.97,74.02,28534.0,74.19,74.26,73.97,74.02,28534.0
2015-11-30 10:00:00,73.99,74.09,73.91,73.96,47140.0,73.99,74.09,73.91,73.96,47140.0
2015-11-30 10:05:00,73.95,74.13,73.91,74.02,22841.0,73.95,74.13,73.91,74.02,22841.0
2015-11-30 10:10:00,74.0,74.11,73.92,73.97,32711.0,74.0,74.11,73.92,73.97,32711.0
2015-11-30 10:15:00,73.99,74.08,73.86,74.08,73361.0,73.99,74.08,73.86,74.08,73361.0
2015-11-30 10:20:00,74.1,74.38,74.02,74.36,35135.0,74.1,74.38,74.02,74.36,35135.0
2015-11-30 10:25:00,74.38,74.38,74.14,74.15,12705.0,74.38,74.38,74.14,74.15,12705.0
2015-11-30 10:30:00,74.13,74.31,74.08,74.3,17215.0,74.13,74.31,74.08,74.3,17215.0
2015-11-30 10:35:00,74.29,74.45,74.27,74.42,27316.0,74.29,74.45,74.27,74.42,27316.0
2015-11-30 10:40:00,74.44,74.54,74.38,74.42,20548.0,74.44,74.54,74.38,74.42,20548.0
2015-11-30 10:45:00,74.41,74.42,74.28,74.39,22200.0,74.41,74.42,74.28,74.39,22200.0
2015-11-30 10:50:00,74.39,74.53,74.37,74.48,16240.0,74.39,74.53,74.37,74.48,16240.0
2015-11-30 10:55:00,74.46,74.63,74.46,74.6,46166.0,74.46,74.63,74.46,74.6,46166.0
2015-11-30 11:00:00,74.6,74.61,74.47,74.52,18770.0,74.6,74.61,74.47,74.52,18770.0
2015-11-30 11:05:00,74.51,74.71,74.5,74.68,20781.0,74.51,74.71,74.5,74.68,20781.0
2015-11-30 11:10:00,74.69,74.78,74.59,74.66,19659.0,74.69,74.78,74.59,74.66,19659.0
2015-11-30 11:15:00,74.67,74.74,74.54,74.54,18959.0,74.67,74.74,74.54,74.54,18959.0
2015-11-30 11:20:00,74.55,74.64,74.49,74.54,17932.0,74.55,74.64,74.49,74.54,17932.0
2015-11-30 11:25:00,74.52,74.55,74.38,74.43,23387.0,74.52,74.55,74.38,74.43,23387.0
2015-11-30 11:30:00,74.42,74.42,74.3,74.32,18306.0,74.42,74.42,74.3,74.32,18306.0
2015-11-30 11:35:00,74.31,74.47,74.3,74.47,29957.0,74.31,74.47,74.3,74.47,29957.0
2015-11-30 11:40:00,74.48,74.48,74.35,74.42,15185.0,74.48,74.48,74.35,74.42,15185.0
2015-11-30 11:45:00,74.43,74.46,74.27,74.3,18971.0,74.43,74.46,74.27,74.3,18971.0
2015-11-30 11:50:00,74.29,74.42,74.28,74.38,27526.0,74.29,74.42,74.28,74.38,27526.0
2015-11-30 11:55:00,74.39,74.43,74.35,74.37,14342.0,74.39,74.43,74.35,74.37,14342.0
2015-11-30 12:00:00,74.37,74.44,74.3,74.38,15933.0,74.37,74.44,74.3,74.38,15933.0
2015-11-30 12:05:00,74.38,74.54,74.37,74.48,31407.0,74.38,74.54,74.37,74.48,31407.0
2015-11-30 12:10:00,74.51,74.63,74.47,74.61,15688.0,74.51,74.63,74.47,74.61,15688.0
2015-11-30 12:15:00,74.61,74.7,74.58,74.68,55796.0,74.61,74.7,74.58,74.68,55796.0
2015-11-30 12:20:00,74.67,74.69,74.59,74.66,45242.0,74.67,74.69,74.59,74.66,45242.0
2015-11-30 12:25:00,74.64,74.66,74.59,74.63,18076.0,74.64,74.66,74.59,74.63,18076.0
2015-11-30 12:30:00,74.61,74.63,74.53,74.6,15632.0,74.61,74.63,74.53,74.6,15632.0
2015-11-30 12:35:00,74.6,74.66,74.57,74.59,10274.0,74.6,74.66,74.57,74.59,10274.0
2015-11-30 12:40:00,74.59,74.68,74.57,74.67,20029.0,74.59,74.68,74.57,74.67,20029.0
2015-11-30 12:45:00,74.69,74.7,74.61,74.7,13988.0,74.69,74.7,74.61,74.7,13988.0
2015-11-30 12:50:00,74.7,74.8,74.67,74.71,16246.0,74.7,74.8,74.67,74.71,16246.0
2015-11-30 12:55:00,74.77,74.86,74.76,74.83,13757.0,74.77,74.86,74.76,74.83,13757.0
2015-11-30 13:00:00,74.83,74.87,74.74,74.81,21662.0,74.83,74.87,74.74,74.81,21662.0
2015-11-30 13:05:00,74.81,74.86,74.77,74.81,9296.0,74.81,74.86,74.77,74.81,9296.0
2015-11-30 13:10:00,74.81,74.9,74.77,74.9,22532.0,74.81,74.9,74.77,74.9,22532.0
2015-11-30 13:15:00,74.91,74.97,74.88,74.95,16441.0,74.91,74.97,74.88,74.95,16441.0
2015-11-30 13:20:00,74.95,74.96,74.83,74.96,32536.0,74.95,74.96,74.83,74.96,32536.0
2015-11-30 13:25:00,74.94,74.99,74.91,74.97,21784.0,74.94,74.99,74.91,74.97,21784.0
2015-11-30 13:30:00,74.96,75.02,74.95,75.0,22060.0,74.96,75.02,74.95,75.0,22060.0
2015-11-30 13:35:00,75.0,75.05,74.96,75.04,21140.0,75.0,75.05,74.96,75.04,21140.0
2015-11-30 13:40:00,75.04,75.07,74.95,74.98,35538.0,75.04,75.07,74.95,74.98,35538.0
2015-11-30 13:45:00,74.99,75.18,74.99,75.15,28314.0,74.99,75.18,74.99,75.15,28314.0
2015-11-30 13:50:00,75.14,75.15,75.08,75.15,18406.0,75.14,75.15,75.08,75.15,18406.0
2015-11-30 13:55:00,75.13,75.19,75.11,75.16,24015.0,75.13,75.19,75.11,75.16,24015.0
2015-11-30 14:00:00,75.16,75.3,75.15,75.27,33384.0,75.16,75.3,75.15,75.27,33384.0
2015-11-30 14:05:00,75.27,75.3,75.19,75.28,24763.0,75.27,75.3,75.19,75.28,24763.0
2015-11-30 14:10:00,75.3,75.36,75.21,75.24,20097.0,75.3,75.36,75.21,75.24,20097.0
2015-11-30 14:15:00,75.23,75.34,75.23,75.26,15977.0,75.23,75.34,75.23,75.26,15977.0
2015-11-30 14:20:00,75.25,75.25,75.13,75.22,23432.0,75.25,75.25,75.13,75.22,23432.0
2015-11-30 14:25:00,75.22,75.25,75.17,75.19,18856.0,75.22,75.25,75.17,75.19,18856.0
2015-11-30 14:30:00,75.19,75.19,75.04,75.05,17725.0,75.19,75.19,75.04,75.05,17725.0
2015-11-30 14:35:00,75.04,75.21,75.03,75.13,26681.0,75.04,75.21,75.03,75.13,26681.0
2015-11-30 14:40:00,75.12,75.27,75.09,75.26,29837.0,75.12,75.27,75.09,75.26,29837.0
2015-11-30 14:45:00,75.25,75.26,75.19,75.22,31268.0,75.25,75.26,75.19,75.22,31268.0
2015-11-30 14:50:00,75.22,75.26,75.14,75.23,54221.0,75.22,75.26,75.14,75.23,54221.0
2015-11-30 14:55:00,75.23,75.3,75.18,75.24,51768.0,75.23,75.3,75.18,75.24,51768.0
2015-11-30 15:00:00,75.23,75.26,75.16,75.25,32991.0,75.23,75.26,75.16,75.25,32991.0
2015-11-30 15:05:00,75.24,75.37,75.19,75.36,39467.0,75.24,75.37,75.19,75.36,39467.0
2015-11-30 15:10:00,75.35,75.37,75.23,75.26,40972.0,75.35,75.37,75.23,75.26,40972.0
2015-11-30 15:15:00,75.26,75.29,75.18,75.18,59877.0,75.26,75.29,75.18,75.18,59877.0
2015-11-30 15:20:00,75.18,75.23,75.13,75.14,36869.0,75.18,75.23,75.13,75.14,36869.0
2015-11-30 15:25:00,75.13,75.2,75.07,75.17,45363.0,75.13,75.2,75.07,75.17,45363.0
2015-11-30 15:30:00,75.15,75.27,75.14,75.23,57773.0,75.15,75.27,75.14,75.23,57773.0
2015-11-30 15:35:00,75.23,75.32,75.22,75.27,54388.0,75.23,75.32,75.22,75.27,54388.0
2015-11-30 15:40:00,75.28,75.41,75.24,75.37,87852.0,75.28,75.41,75.24,75.37,87852.0
2015-11-30 15:45:00,75.38,75.72,75.37,75.72,152106.0,75.38,75.72,75.37,75.72,152106.0
2015-11-30 15:50:00,75.7,75.7,75.48,75.53,136454.0,75.7,75.7,75.48,75.53,136454.0
2015-11-30 15:55:00,75.52,75.55,75.46,75.46,160547.0,75.52,75.55,75.46,75.46,160547.0
2015-12-01 09:30:00,76.04,76.26,75.73,76.25,34469.0,76.04,76.26,75.73,76.25,34469.0
2015-12-01 09:35:00,76.26,76.57,76.12,76.29,36401.0,76.26,76.57,76.12,76.29,36401.0
2015-12-01 09:40:00,76.3,76.8,76.25,76.7,46675.0,76.3,76.8,76.25,76.7,46675.0
2015-12-01 09:45:00,76.75,76.95,76.46,76.67,46784.0,76.75,76.95,76.46,76.67,46784.0
2015-12-01 09:50:00,76.67,76.76,76.1,76.32,47069.0,76.67,76.76,76.1,76.32,47069.0
2015-12-01 09:55:00,76.32,76.56,76.19,76.4,57580.0,76.32,76.56,76.19,76.4,57580.0
2015-12-01 10:00:00,76.36,76.38,76.1,76.11,37665.0,76.36,76.38,76.1,76.11,37665.0
2015-12-01 10:05:00,76.11,76.15,75.98,76.06,54908.0,76.11,76.15,75.98,76.06,54908.0
2015-12-01 10:10:00,76.04,76.05,75.79,75.79,48101.0,76.04,76.05,75.79,75.79,48101.0
2015-12-01 10:15:00,75.79,75.82,75.43,75.52,33623.0,75.79,75.82,75.43,75.52,33623.0
2015-12-01 10:20:00,75.53,75.88,75.49,75.84,28029.0,75.53,75.88,75.49,75.84,28029.0
2015-12-01 10:25:00,75.84,76.0,75.74,76.0,36774.0,75.84,76.0,75.74,76.0,36774.0
2015-12-01 10:30:00,76.0,76.0,75.69,75.69,28142.0,76.0,76.0,75.69,75.69,28142.0
2015-12-01 10:35:00,75.71,75.91,75.7,75.87,18335.0,75.71,75.91,75.7,75.87,18335.0
2015-12-01 10:40:00,75.89,75.98,75.85,75.88,19272.0,75.89,75.98,75.85,75.88,19272.0
2015-12-01 10:45:00,75.88,76.01,75.76,75.97,31602.0,75.88,76.01,75.76,75.97,31602.0
2015-12-01 10:50:00,75.96,75.99,75.85,75.85,24283.0,75.96,75.99,75.85,75.85,24283.0
2015-12-01 10:55:00,75.84,75.96,75.83,75.96,18488.0,75.84,75.96,75.83,75.96,18488.0
2015-12-01 11:00:00,75.98,76.08,75.96,75.98,16578.0,75.98,76.08,75.96,75.98,16578.0
2015-12-01 11:05:00,76.01,76.01,75.84,75.94,18974.0,76.01,76.01,75.84,75.94,18974.0
2015-12-01 11:10:00,75.93,75.95,75.84,75.95,17928.0,75.93,75.95,75.84,75.95,17928.0
2015-12-01 11:15:00,75.93,76.01,75.86,75.86,15253.0,75.93,76.01,75.86,75.86,15253.0
2015-12-01 11:20:00,75.87,75.95,75.74,75.82,18731.0,75.87,75.95,75.74,75.82,18731.0
2015-12-01 11:25:00,75.82,75.87,75.73,75.85,15403.0,75.82,75.87,75.73,75.85,15403.0
2015-12-01 11:30:00,75.9,75.96,75.82,75.83,54618.0,75.9,75.96,75.82,75.83,54618.0
2015-12-01 11:35:00,75.81,75.81,75.69,75.76,23601.0,75.81,75.81,75.69,75.76,23601.0
2015-12-01 11:40:00,75.76,76.03,75.76,75.99,32389.0,75.76,76.03,75.76,75.99,32389.0
2015-12-01 11:45:00,75.99,76.03,75.97,75.97,21971.0,75.99,76.03,75.97,75.97,21971.0
2015-12-01 11:50:00,75.95,75.99,75.83,75.88,23193.0,75.95,75.99,75.83,75.88,23193.0
2015-12-01 11:55:00,75.89,76.05,75.89,76.02,19356.0,75.89,76.05,75.89,76.02,19356.0
2015-12-01 12:00:00,75.98,76.18,75.96,75.99,14173.0,75.98,76.18,75.96,75.99,14173.0
2015-12-01 12:05:00,76.0,76.09,76.0,76.03,8757.0,76.0,76.09,76.0,76.03,8757.0
2015-12-01 12:10:00,76.03,76.21,76.03,76.21,15070.0,76.03,76.21,76.03,76.21,15070.0
2015-12-01 12:15:00,76.21,76.22,75.97,75.99,11422.0,76.21,76.22,75.97,75.99,11422.0
2015-12-01 12:20:00,75.99,76.12,75.97,76.11,8289.0,75.99,76.12,75.97,76.11,8289.0
2015-12-01 12:25:00,76.11,76.16,76.05,76.05,12602.0,76.11,76.16,76.05,76.05,12602.0
2015-12-01 12:30:00,76.05,76.06,75.92,75.97,14068.0,76.05,76.06,75.92,75.97,14068.0
2015-12-01 12:35:00,75.98,76.01,75.92,75.93,11563.0,75.98,76.01,75.92,75.93,11563.0
2015-12-01 12:40:00,75.93,76.06,75.93,76.0,9107.0,75.93,76.06,75.93,76.0,9107.0
2015-12-01 12:45:00,75.99,76.07,75.97,76.06,17905.0,75.99,76.07,75.97,76.06,17905.0
2015-12-01 12:50:00,76.07,76.15,76.04,76.14,13496.0,76.07,76.15,76.04,76.14,13496.0
2015-12-01 12:55:00,76.13,76.13,75.97,76.05,11487.0,76.13,76.13,75.97,76.05,11487.0
2015-12-01 13:00:00,76.05,76.11,75.99,75.99,9761.0,76.05,76.11,75.99,75.99,9761.0
2015-12-01 13:05:00,75.97,76.04,75.96,76.02,13638.0,75.97,76.04,75.96,76.02,13638.0
2015-12-01 13:10:00,76.04,76.06,75.92,75.94,11296.0,76.04,76.06,75.92,75.94,11296.0
2015-12-01 13:15:00,75.94,75.94,75.81,75.84,10320.0,75.94,75.94,75.81,75.84,10320.0
2015-12-01 13:20:00,75.84,75.86,75.76,75.78,11300.0,75.84,75.86,75.76,75.78,11300.0
2015-12-01 13:25:00,75.78,75.78,75.71,75.73,12201.0,75.78,75.78,75.71,75.73,12201.0
2015-12-01 13:30:00,75.73,75.73,75.62,75.65,17286.0,75.73,75.73,75.62,75.65,17286.0
2015-12-01 13:35:00,75.66,75.75,75.65,75.71,16268.0,75.66,75.75,75.65,75.71,16268.0
2015-12-01 13:40:00,75.72,75.79,75.71,75.73,17944.0,75.72,75.79,75.71,75.73,17944.0
2015-12-01 13:45:00,75.7,75.73,75.63,75.68,16908.0,75.7,75.73,75.63,75.68,16908.0
2015-12-01 13:50:00,75.69,75.78,75.67,75.73,21658.0,75.69,75.78,75.67,75.73,21658.0
2015-12-01 13:55:00,75.75,75.75,75.69,75.69,13599.0,75.75,75.75,75.69,75.69,13599.0
2015-12-01 14:00:00,75.68,75.85,75.67,75.83,16712.0,75.68,75.85,75.67,75.83,16712.0
2015-12-01 14:05:00,75.81,75.88,75.81,75.84,13709.0,75.81,75.88,75.81,75.84,13709.0
2015-12-01 14:10:00,75.83,75.87,75.73,75.76,23112.0,75.83,75.87,75.73,75.76,23112.0
2015-12-01 14:15:00,75.79,75.85,75.73,75.85,12073.0,75.79,75.85,75.73,75.85,12073.0
2015-12-01 14:20:00,75.87,75.93,75.82,75.88,18999.0,75.87,75.93,75.82,75.88,18999.0
2015-12-01 14:25:00,75.88,75.94,75.85,75.9,14595.0,75.88,75.94,75.85,75.9,14595.0
2015-12-01 14:30:00,75.89,75.98,75.85,75.95,18101.0,75.89,75.98,75.85,75.95,18101.0
2015-12-01 14:35:00,75.96,75.96,75.85,75.86,10936.0,75.96,75.96,75.85,75.86,10936.0
2015-12-01 14:40:00,75.87,75.94,75.84,75.89,26343.0,75.87,75.94,75.84,75.89,26343.0
2015-12-01 14:45:00,75.9,76.03,75.9,76.02,15618.0,75.9,76.03,75.9,76.02,15618.0
2015-12-01 14:50:00,76.01,76.07,75.97,75.99,20836.0,76.01,76.07,75.97,75.99,20836.0
2015-12-01 14:55:00,75.98,76.03,75.93,75.93,33086.0,75.98,76.03,75.93,75.93,33086.0
2015-12-01 15:00:00,75.93,76.01,75.92,75.98,19924.0,75.93,76.01,75.92,75.98,19924.0
2015-12-01 15:05:00,75.99,76.05,75.95,76.02,28274.0,75.99,76.05,75.95,76.02,28274.0
2015-12-01 15:10:00,76.0,76.03,75.9,76.01,26936.0,76.0,76.03,75.9,76.01,26936.0
2015-12-01 15:15:00,75.99,76.04,75.98,76.01,22055.0,75.99,76.04,75.98,76.01,22055.0
2015-12-01 15:20:00,76.0,76.01,75.87,75.98,33484.0,76.0,76.01,75.87,75.98,33484.0
2015-12-01 15:25:00,75.96,76.04,75.88,76.03,26126.0,75.96,76.04,75.88,76.03,26126.0
2015-12-01 15:30:00,76.02,76.03,75.89,75.97,48128.0,76.02,76.03,75.89,75.97,48128.0
2015-12-01 15:35:00,75.96,75.96,75.86,75.92,36454.0,75.96,75.96,75.86,75.92,36454.0
2015-12-01 15:40:00,75.92,75.96,75.83,75.88,45919.0,75.92,75.96,75.83,75.88,45919.0
2015-12-01 15:45:00,75.89,75.91,75.82,75.88,53323.0,75.89,75.91,75.82,75.88,53323.0
2015-12-01 15:50:00,75.86,75.94,75.83,75.87,77348.0,75.86,75.94,75.83,75.87,77348.0
2015-12-01 15:55:00,75.88,76.04,75.78,75.97,258742.0,75.88,76.04,75.78,75.97,258742.0
2015-12-02 09:30:00,76.32,76.32,75.88,76.26,27287.0,76.32,76.32,75.88,76.26,27287.0
2015-12-02 09:35:00,76.26,76.41,76.2,76.33,20623.0,76.26,76.41,76.2,76.33,20623.0
2015-12-02 09:40:00,76.31,76.42,76.25,76.33,23874.0,76.31,76.42,76.25,76.33,23874.0
2015-12-02 09:45:00,76.34,76.56,76.32,76.41,11949.0,76.34,76.56,76.32,76.41,11949.0
2015-12-02 09:50:00,76.44,76.51,76.13,76.19,57307.0,76.44,76.51,76.13,76.19,57307.0
2015-12-02 09:55:00,76.15,76.2,75.96,76.09,36111.0,76.15,76.2,75.96,76.09,36111.0
2015-12-02 10:00:00,76.1,76.29,76.1,76.19,62634.0,76.1,76.29,76.1,76.19,62634.0
2015-12-02 10:05:00,76.22,76.23,75.82,75.94,78208.0,76.22,76.23,75.82,75.94,78208.0
2015-12-02 10:10:00,75.91,76.2,75.86,76.2,19185.0,75.91,76.2,75.86,76.2,19185.0
2015-12-02 10:15:00,76.21,76.37,76.21,76.31,11020.0,76.21,76.37,76.21,76.31,11020.0
2015-12-02 10:20:00,76.31,76.43,76.25,76.26,15561.0,76.31,76.43,76.25,76.26,15561.0
2015-12-02 10:25:00,76.22,76.3,76.18,76.26,6252.0,76.22,76.3,76.18,76.26,6252.0
2015-12-02 10:30:00,76.22,76.22,75.99,75.99,26732.0,76.22,76.22,75.99,75.99,26732.0
2015-12-02 10:35:00,76.01,76.11,75.96,76.11,11083.0,76.01,76.11,75.96,76.11,11083.0
2015-12-02 10:40:00,76.1,76.13,76.0,76.11,12496.0,76.1,76.13,76.0,76.11,12496.0
2015-12-02 10:45:00,76.09,76.2,75.99,76.2,14973.0,76.09,76.2,75.99,76.2,14973.0
2015-12-02 10:50:00,76.2,76.34,76.17,76.33,11572.0,76.2,76.34,76.17,76.33,11572.0
2015-12-02 10:55:00,76.34,76.4,76.31,76.39,17674.0,76.34,76.4,76.31,76.39,17674.0
2015-12-02 11:00:00,76.39,76.39,76.1,76.23,15798.0,76.39,76.39,76.1,76.23,15798.0
2015-12-02 11:05:00,76.23,76.23,76.1,76.18,18663.0,76.23,76.23,76.1,76.18,18663.0
2015-12-02 11:10:00,76.19,76.27,76.11,76.13,15678.0,76.19,76.27,76.11,76.13,15678.0
2015-12-02 11:15:00,76.16,76.29,76.11,76.17,20464.0,76.16,76.29,76.11,76.17,20464.0
2015-12-02 11:20:00,76.16,76.32,76.12,76.28,18641.0,76.16,76.32,76.12,76.28,18641.0
2015-12-02 11:25:00,76.28,76.46,76.28,76.39,18604.0,76.28,76.46,76.28,76.39,18604.0
2015-12-02 11:30:00,76.41,76.41,76.25,76.29,22747.0,76.41,76.41,76.25,76.29,22747.0
2015-12-02 11:35:00,76.27,76.38,76.27,76.34,21700.0,76.27,76.38,76.27,76.34,21700.0
2015-12-02 11:40:00,76.34,76.35,76.24,76.28,12431.0,76.34,76.35,76.24,76.28,12431.0
2015-12-02 11:45:00,76.28,76.34,76.23,76.27,19135.0,76.28,76.34,76.23,76.27,19135.0
2015-12-02 11:50:00,76.27,76.32,76.23,76.26,10800.0,76.27,76.32,76.23,76.26,10800.0
2015-12-02 11:55:00,76.25,76.29,76.2,76.2,25767.0,76.25,76.29,76.2,76.2,25767.0
2015-12-02 12:00:00,76.19,76.33,76.18,76.33,21428.0,76.19,76.33,76.18,76.33,21428.0
2015-12-02 12:05:00,76.32,76.32,76.15,76.15,14686.0,76.32,76.32,76.15,76.15,14686.0
2015-12-02 12:10:00,76.14,76.2,76.13,76.16,8864.0,76.14,76.2,76.13,76.16,8864.0
2015-12-02 12:15:00,76.15,76.18,76.0,76.01,8515.0,76.15,76.18,76.0,76.01,8515.0
2015-12-02 12:20:00,76.01,76.08,75.99,76.06,8910.0,76.01,76.08,75.99,76.06,8910.0
2015-12-02 12:25:00,76.04,76.17,75.95,76.15,10472.0,76.04,76.17,75.95,76.15,10472.0
2015-12-02 12:30:00,76.16,76.28,76.15,76.26,9677.0,76.16,76.28,76.15,76.26,9677.0
2015-12-02 12:35:00,76.29,76.37,76.21,76.3,11169.0,76.29,76.37,76.21,76.3,11169.0
2015-12-02 12:40:00,76.29,76.4,76.24,76.37,8504.0,76.29,76.4,76.24,76.37,8504.0
2015-12-02 12:45:00,76.37,76.42,76.31,76.42,17578.0,76.37,76.42,76.31,76.42,17578.0
2015-12-02 12:50:00,76.41,76.45,76.33,76.44,9500.0,76.41,76.45,76.33,76.44,9500.0
2015-12-02 12:55:00,76.44,76.47,76.34,76.35,7898.0,76.44,76.47,76.34,76.35,7898.0
2015-12-02 13:00:00,76.36,76.45,76.34,76.38,19944.0,76.36,76.45,76.34,76.38,19944.0
2015-12-02 13:05:00,76.38,76.44,76.28,76.44,28056.0,76.38,76.44,76.28,76.44,28056.0
2015-12-02 13:10:00,76.44,76.58,76.43,76.54,8556.0,76.44,76.58,76.43,76.54,8556.0
2015-12-02 13:15:00,76.52,76.58,76.45,76.45,5931.0,76.52,76.58,76.45,76.45,5931.0
2015-12-02 13:20:00,76.44,76.53,76.42,76.46,16432.0,76.44,76.53,76.42,76.46,16432.0
2015-12-02 13:25:00,76.44,76.48,76.43,76.45,13486.0,76.44,76.48,76.43,76.45,13486.0
2015-12-02 13:30:00,76.46,76.5,76.42,76.46,11970.0,76.46,76.5,76.42,76.46,11970.0
2015-12-02 13:35:00,76.48,76.5,76.42,76.44,12719.0,76.48,76.5,76.42,76.44,12719.0
2015-12-02 13:40:00,76.46,76.46,76.38,76.38,9104.0,76.46,76.46,76.38,76.38,9104.0
2015-12-02 13:45:00,76.38,76.44,76.32,76.43,17046.0,76.38,76.44,76.32,76.43,17046.0
2015-12-02 13:50:00,76.4,76.45,76.31,76.32,7931.0,76.4,76.45,76.31,76.32,7931.0
2015-12-02 13:55:00,76.33,76.37,76.29,76.3,15583.0,76.33,76.37,76.29,76.3,15583.0
2015-12-02 14:00:00,76.27,76.27,76.15,76.15,7800.0,76.27,76.27,76.15,76.15,7800.0
2015-12-02 14:05:00,76.17,76.21,76.09,76.21,12354.0,76.17,76.21,76.09,76.21,12354.0
2015-12-02 14:10:00,76.17,76.19,76.07,76.12,11406.0,76.17,76.19,76.07,76.12,11406.0
2015-12-02 14:15:00,76.1,76.12,76.0,76.02,15122.0,76.1,76.12,76.0,76.02,15122.0
2015-12-02 14:20:00,76.03,76.1,76.0,76.02,13500.0,76.03,76.1,76.0,76.02,13500.0
2015-12-02 14:25:00,76.01,76.12,75.98,76.08,20102.0,76.01,76.12,75.98,76.08,20102.0
2015-12-02 14:30:00,76.07,76.1,75.99,76.08,11900.0,76.07,76.1,75.99,76.08,11900.0
2015-12-02 14:35:00,76.1,76.11,76.05,76.06,12265.0,76.1,76.11,76.05,76.06,12265.0
2015-12-02 14:40:00,76.05,76.07,75.98,76.01,14065.0,76.05,76.07,75.98,76.01,14065.0
2015-12-02 14:45:00,76.0,76.03,75.9,75.95,20496.0,76.0,76.03,75.9,75.95,20496.0
2015-12-02 14:50:00,75.95,75.99,75.9,75.99,8070.0,75.95,75.99,75.9,75.99,8070.0
2015-12-02 14:55:00,75.97,75.99,75.85,75.88,16811.0,75.97,75.99,75.85,75.88,16811.0
2015-12-02 15:00:00,75.88,75.96,75.84,75.93,10237.0,75.88,75.96,75.84,75.93,10237.0
2015-12-02 15:05:00,75.94,76.0,75.89,75.99,22595.0,75.94,76.0,75.89,75.99,22595.0
2015-12-02 15:10:00,75.98,76.07,75.97,76.05,17477.0,75.98,76.07,75.97,76.05,17477.0
2015-12-02 15:15:00,76.04,76.09,75.97,76.07,43653.0,76.04,76.09,75.97,76.07,43653.0
2015-12-02 15:20:00,76.08,76.08,75.98,76.02,26454.0,76.08,76.08,75.98,76.02,26454.0
2015-12-02 15:25:00,76.02,76.11,76.01,76.03,36130.0,76.02,76.11,76.01,76.03,36130.0
2015-12-02 15:30:00,76.04,76.13,76.0,76.13,48000.0,76.04,76.13,76.0,76.13,48000.0
2015-12-02 15:35:00,76.12,76.13,76.0,76.02,24333.0,76.12,76.13,76.0,76.02,24333.0
2015-12-02 15:40:00,76.01,76.15,76.01,76.06,30202.0,76.01,76.15,76.01,76.06,30202.0
2015-12-02 15:45:00,76.05,76.09,75.91,75.92,32760.0,76.05,76.09,75.91,75.92,32760.0
2015-12-02 15:50:00,75.92,76.02,75.92,76.01,44650.0,75.92,76.02,75.92,76.01,44650.0
2015-12-02 15:55:00,76.01,76.05,75.92,76.03,98736.0,76.01,76.05,75.92,76.03,98736.0
2015-12-03 09:30:00,76.24,76.95,76.01,76.34,50430.0,76.24,76.95,76.01,76.34,50430.0
2015-12-03 09:35:00,76.38,76.67,75.59,75.61,91174.0,76.38,76.67,75.59,75.61,91174.0
2015-12-03 09:40:00,75.65,75.98,75.31,75.43,79120.0,75.65,75.98,75.31,75.43,79120.0
2015-12-03 09:45:00,75.43,75.54,75.2,75.32,55370.0,75.43,75.54,75.2,75.32,55370.0
2015-12-03 09:50:00,75.31,75.92,75.31,75.91,26405.0,75.31,75.92,75.31,75.91,26405.0
2015-12-03 09:55:00,75.9,75.97,75.6,75.69,24644.0,75.9,75.97,75.6,75.69,24644.0
2015-12-03 10:00:00,75.66,75.68,75.5,75.53,20532.0,75.66,75.68,75.5,75.53,20532.0
2015-12-03 10:05:00,75.57,75.81,75.49,75.54,21695.0,75.57,75.81,75.49,75.54,21695.0
2015-12-03 10:10:00,75.54,75.65,75.43,75.62,22722.0,75.54,75.65,75.43,75.62,22722.0
2015-12-03 10:15:00,75.59,75.68,75.49,75.51,16156.0,75.59,75.68,75.49,75.51,16156.0
2015-12-03 10:20:00,75.51,75.68,75.43,75.61,23716.0,75.51,75.68,75.43,75.61,23716.0
2015-12-03 10:25:00,75.64,75.67,75.44,75.53,44473.0,75.64,75.67,75.44,75.53,44473.0
2015-12-03 10:30:00,75.55,75.55,75.4,75.45,42593.0,75.55,75.55,75.4,75.45,42593.0
2015-12-03 10:35:00,75.44,75.45,75.1,75.11,38009.0,75.44,75.45,75.1,75.11,38009.0
2015-12-03 10:40:00,75.09,75.12,74.87,75.11,96654.0,75.09,75.12,74.87,75.11,96654.0
2015-12-03 10:45:00,75.11,75.43,75.08,75.4,24919.0,75.11,75.43,75.08,75.4,24919.0
2015-12-03 10:50:00,75.41,75.41,75.23,75.23,21869.0,75.41,75.41,75.23,75.23,21869.0
2015-12-03 10:55:00,75.21,75.24,75.07,75.13,28650.0,75.21,75.24,75.07,75.13,28650.0
2015-12-03 11:00:00,75.14,75.31,75.11,75.29,27476.0,75.14,75.31,75.11,75.29,27476.0
2015-12-03 11:05:00,75.28,75.68,75.25,75.61,30755.0,75.28,75.68,75.25,75.61,30755.0
2015-12-03 11:10:00,75.62,75.88,75.62,75.8,36297.0,75.62,75.88,75.62,75.8,36297.0
2015-12-03 11:15:00,75.8,75.83,75.64,75.79,33500.0,75.8,75.83,75.64,75.79,33500.0
2015-12-03 11:20:00,75.83,75.91,75.67,75.74,36015.0,75.83,75.91,75.67,75.74,36015.0
2015-12-03 11:25:00,75.74,75.93,75.66,75.9,36364.0,75.74,75.93,75.66,75.9,36364.0
2015-12-03 11:30:00,75.93,75.93,75.57,75.7,48137.0,75.93,75.93,75.57,75.7,48137.0
2015-12-03 11:35:00,75.68,75.72,75.57,75.71,50399.0,75.68,75.72,75.57,75.71,50399.0
2015-12-03 11:40:00,75.72,75.91,75.71,75.75,27626.0,75.72,75.91,75.71,75.75,27626.0
2015-12-03 11:45:00,75.76,75.93,75.68,75.93,28763.0,75.76,75.93,75.68,75.93,28763.0
2015-12-03 11:50:00,75.91,76.08,75.86,76.0,16883.0,75.91,76.08,75.86,76.0,16883.0
2015-12-03 11:55:00,76.02,76.18,76.02,76.15,25857.0,76.02,76.18,76.02,76.15,25857.0
2015-12-03 12:00:00,76.15,76.28,76.15,76.2,25932.0,76.15,76.28,76.15,76.2,25932.0
2015-12-03 12:05:00,76.21,76.21,75.92,76.02,41341.0,76.21,76.21,75.92,76.02,41341.0
2015-12-03 12:10:00,75.99,76.07,75.95,75.99,37421.0,75.99,76.07,75.95,75.99,37421.0
2015-12-03 12:15:00,76.0,76.07,75.77,75.78,24704.0,76.0,76.07,75.77,75.78,24704.0
2015-12-03 12:20:00,75.77,75.87,75.58,75.61,22913.0,75.77,75.87,75.58,75.61,22913.0
2015-12-03 12:25:00,75.62,75.64,75.41,75.54,22384.0,75.62,75.64,75.41,75.54,22384.0
2015-12-03 12:30:00,75.54,75.63,75.42,75.44,31555.0,75.54,75.63,75.42,75.44,31555.0
2015-12-03 12:35:00,75.47,75.58,75.4,75.5,24095.0,75.47,75.58,75.4,75.5,24095.0
2015-12-03 12:40:00,75.5,75.61,75.46,75.6,24394.0,75.5,75.61,75.46,75.6,24394.0
2015-12-03 12:45:00,75.59,75.65,75.46,75.47,26032.0,75.59,75.65,75.46,75.47,26032.0
2015-12-03 12:50:00,75.47,75.5,75.22,75.28,21445.0,75.47,75.5,75.22,75.28,21445.0
2015-12-03 12:55:00,75.28,75.29,75.06,75.07,22802.0,75.28,75.29,75.06,75.07,22802.0
2015-12-03 13:00:00,75.07,75.1,74.89,74.89,23708.0,75.07,75.1,74.89,74.89,23708.0
2015-12-03 13:05:00,74.88,75.02,74.78,74.81,29639.0,74.88,75.02,74.78,74.81,29639.0
2015-12-03 13:10:00,74.82,74.99,74.81,74.88,22413.0,74.82,74.99,74.81,74.88,22413.0
2015-12-03 13:15:00,74.92,75.09,74.85,75.09,19503.0,74.92,75.09,74.85,75.09,19503.0
2015-12-03 13:20:00,75.11,75.36,75.11,75.3,12036.0,75.11,75.36,75.11,75.3,12036.0
2015-12-03 13:25:00,75.31,75.37,75.22,75.25,18226.0,75.31,75.37,75.22,75.25,18226.0
2015-12-03 13:30:00,75.27,75.3,74.98,75.03,27008.0,75.27,75.3,74.98,75.03,27008.0
2015-12-03 13:35:00,75.04,75.04,74.81,74.81,18431.0,75.04,75.04,74.81,74.81,18431.0
2015-12-03 13:40:00,74.81,74.86,74.76,74.78,24197.0,74.81,74.86,74.76,74.78,24197.0
2015-12-03 13:45:00,74.77,74.77,74.54,74.63,28134.0,74.77,74.77,74.54,74.63,28134.0
2015-12-03 13:50:00,74.65,74.75,74.61,74.69,30153.0,74.65,74.75,74.61,74.69,30153.0
2015-12-03 13:55:00,74.7,74.75,74.47,74.5,38744.0,74.7,74.75,74.47,74.5,38744.0
2015-12-03 14:00:00,74.51,74.64,74.49,74.56,31973.0,74.51,74.64,74.49,74.56,31973.0
2015-12-03 14:05:00,74.57,74.73,74.56,74.73,27219.0,74.57,74.73,74.56,74.73,27219.0
2015-12-03 14:10:00,74.74,74.84,74.73,74.78,31853.0,74.74,74.84,74.73,74.78,31853.0
2015-12-03 14:15:00,74.78,74.78,74.66,74.66,16591.0,74.78,74.78,74.66,74.66,16591.0
2015-12-03 14:20:00,74.68,74.71,74.31,74.33,34835.0,74.68,74.71,74.31,74.33,34835.0
2015-12-03 14:25:00,74.31,74.37,74.13,74.16,35066.0,74.31,74.37,74.13,74.16,35066.0
2015-12-03 14:30:00,74.16,74.25,74.1,74.17,39648.0,74.16,74.25,74.1,74.17,39648.0
2015-12-03 14:35:00,74.14,74.24,74.06,74.15,41148.0,74.14,74.24,74.06,74.15,41148.0
2015-12-03 14:40:00,74.13,74.13,73.79,73.84,48000.0,74.13,74.13,73.79,73.84,48000.0
2015-12-03 14:45:00,73.84,73.93,73.77,73.9,31848.0,73.84,73.93,73.77,73.9,31848.0
2015-12-03 14:50:00,73.9,74.1,73.88,73.97,37675.0,73.9,74.1,73.88,73.97,37675.0
2015-12-03 14:55:00,73.97,74.03,73.86,73.99,68797.0,73.97,74.03,73.86,73.99,68797.0
2015-12-03 15:00:00,73.98,74.25,73.95,74.16,47991.0,73.98,74.25,73.95,74.16,47991.0
2015-12-03 15:05:00,74.16,74.25,74.02,74.02,36173.0,74.16,74.25,74.02,74.02,36173.0
2015-12-03 15:10:00,74.02,74.17,73.94,74.02,48061.0,74.02,74.17,73.94,74.02,48061.0
2015-12-03 15:15:00,74.04,74.05,73.71,73.73,109242.0,74.04,74.05,73.71,73.73,109242.0
2015-12-03 15:20:00,73.73,73.89,73.71,73.88,49577.0,73.73,73.89,73.71,73.88,49577.0
2015-12-03 15:25:00,73.86,73.92,73.8,73.8,69484.0,73.86,73.92,73.8,73.8,69484.0
2015-12-03 15:30:00,73.8,73.86,73.71,73.86,87844.0,73.8,73.86,73.71,73.86,87844.0
2015-12-03 15:35:00,73.87,74.18,73.83,74.17,75379.0,73.87,74.18,73.83,74.17,75379.0
2015-12-03 15:40:00,74.16,74.17,74.05,74.08,89475.0,74.16,74.17,74.05,74.08,89475.0
2015-12-03 15:45:00,74.08,74.17,74.02,74.14,83901.0,74.08,74.17,74.02,74.14,83901.0
2015-12-03 15:50:00,74.13,74.2,73.96,74.2,143236.0,74.13,74.2,73.96,74.2,143236.0
2015-12-03 15:55:00,74.19,74.22,74.07,74.09,250834.0,74.19,74.22,74.07,74.09,250834.0
2015-12-04 09:30:00,75.28,75.48,74.37,74.66,97690.0,75.28,75.48,74.37,74.66,97690.0
2015-12-04 09:35:00,74.72,74.91,74.42,74.54,73475.0,74.72,74.91,74.42,74.54,73475.0
2015-12-04 09:40:00,74.51,75.22,74.51,75.16,39885.0,74.51,75.22,74.51,75.16,39885.0
2015-12-04 09:45:00,75.09,75.98,75.08,75.75,152348.0,75.09,75.98,75.08,75.75,152348.0
2015-12-04 09:50:00,75.74,76.12,75.72,75.98,77431.0,75.74,76.12,75.72,75.98,77431.0
2015-12-04 09:55:00,75.97,76.0,75.66,75.78,55666.0,75.97,76.0,75.66,75.78,55666.0
2015-12-04 10:00:00,75.78,75.92,75.69,75.69,42150.0,75.78,75.92,75.69,75.69,42150.0
2015-12-04 10:05:00,75.7,75.74,75.52,75.69,50903.0,75.7,75.74,75.52,75.69,50903.0
2015-12-04 10:10:00,75.7,76.11,75.7,76.03,48763.0,75.7,76.11,75.7,76.03,48763.0
2015-12-04 10:15:00,76.0,76.01,75.69,75.89,46797.0,76.0,76.01,75.69,75.89,46797.0
2015-12-04 10:20:00,75.87,76.29,75.82,76.28,59556.0,75.87,76.29,75.82,76.28,59556.0
2015-12-04 10:25:00,76.26,76.44,76.25,76.36,62006.0,76.26,76.44,76.25,76.36,62006.0
2015-12-04 10:30:00,76.33,76.43,76.15,76.41,52786.0,76.33,76.43,76.15,76.41,52786.0
2015-12-04 10:35:00,76.41,76.78,76.41,76.75,45747.0,76.41,76.78,76.41,76.75,45747.0
2015-12-04 10:40:00,76.75,76.75,76.44,76.51,42446.0,76.75,76.75,76.44,76.51,42446.0
2015-12-04 10:45:00,76.5,76.63,76.49,76.59,29540.0,76.5,76.63,76.49,76.59,29540.0
2015-12-04 10:50:00,76.56,76.78,76.54,76.76,42740.0,76.56,76.78,76.54,76.76,42740.0
2015-12-04 10:55:00,76.73,76.95,76.73,76.88,82183.0,76.73,76.95,76.73,76.88,82183.0
2015-12-04 11:00:00,76.88,77.0,76.8,76.93,70212.0,76.88,77.0,76.8,76.93,70212.0
2015-12-04 11:05:00,76.93,76.96,76.58,76.64,35522.0,76.93,76.96,76.58,76.64,35522.0
2015-12-04 11:10:00,76.68,76.87,76.6,76.85,15012.0,76.68,76.87,76.6,76.85,15012.0
2015-12-04 11:15:00,76.88,76.94,76.76,76.83,42590.0,76.88,76.94,76.76,76.83,42590.0
2015-12-04 11:20:00,76.82,76.87,76.71,76.77,19352.0,76.82,76.87,76.71,76.77,19352.0
2015-12-04 11:25:00,76.77,76.86,76.59,76.59,19028.0,76.77,76.86,76.59,76.59,19028.0
2015-12-04 11:30:00,76.61,76.9,76.6,76.9,24147.0,76.61,76.9,76.6,76.9,24147.0
2015-12-04 11:35:00,76.91,76.91,76.78,76.82,36732.0,76.91,76.91,76.78,76.82,36732.0
2015-12-04 11:40:00,76.8,76.81,76.58,76.68,23575.0,76.8,76.81,76.58,76.68,23575.0
2015-12-04 11:45:00,76.71,76.76,76.51,76.51,19194.0,76.71,76.76,76.51,76.51,19194.0
2015-12-04 11:50:00,76.52,76.67,76.52,76.61,19383.0,76.52,76.67,76.52,76.61,19383.0
2015-12-04 11:55:00,76.61,76.74,76.59,76.67,43013.0,76.61,76.74,76.59,76.67,43013.0
2015-12-04 12:00:00,76.67,76.77,76.59,76.68,51097.0,76.67,76.77,76.59,76.68,51097.0
2015-12-04 12:05:00,76.67,76.75,76.64,76.73,39514.0,76.67,76.75,76.64,76.73,39514.0
2015-12-04 12:10:00,76.74,76.92,76.71,76.88,26250.0,76.74,76.92,76.71,76.88,26250.0
2015-12-04 12:15:00,76.87,76.87,76.74,76.78,14924.0,76.87,76.87,76.74,76.78,14924.0
2015-12-04 12:20:00,76.79,76.97,76.78,76.97,12478.0,76.79,76.97,76.78,76.97,12478.0
2015-12-04 12:25:00,76.98,77.13,76.97,77.09,21051.0,76.98,77.13,76.97,77.09,21051.0
2015-12-04 12:30:00,77.08,77.3,77.06,77.29,28344.0,77.08,77.3,77.06,77.29,28344.0
2015-12-04 12:35:00,77.27,77.32,77.2,77.3,16806.0,77.27,77.32,77.2,77.3,16806.0
2015-12-04 12:40:00,77.34,77.51,77.26,77.47,27516.0,77.34,77.51,77.26,77.47,27516.0
2015-12-04 12:45:00,77.49,77.58,77.42,77.54,24575.0,77.49,77.58,77.42,77.54,24575.0
2015-12-04 12:50:00,77.56,77.73,77.52,77.54,24082.0,77.56,77.73,77.52,77.54,24082.0
2015-12-04 12:55:00,77.55,77.69,77.53,77.64,24005.0,77.55,77.69,77.53,77.64,24005.0
2015-12-04 13:00:00,77.65,77.72,77.49,77.52,23075.0,77.65,77.72,77.49,77.52,23075.0
2015-12-04 13:05:00,77.51,77.77,77.46,77.72,19337.0,77.51,77.77,77.46,77.72,19337.0
2015-12-04 13:10:00,77.71,77.9,77.67,77.84,125041.0,77.71,77.9,77.67,77.84,125041.0
2015-12-04 13:15:00,77.82,77.9,77.76,77.78,22244.0,77.82,77.9,77.76,77.78,22244.0
2015-12-04 13:20:00,77.74,77.76,77.6,77.62,15756.0,77.74,77.76,77.6,77.62,15756.0
2015-12-04 13:25:00,77.62,77.79,77.62,77.74,20717.0,77.62,77.79,77.62,77.74,20717.0
2015-12-04 13:30:00,77.76,77.8,77.59,77.6,18749.0,77.76,77.8,77.59,77.6,18749.0
2015-12-04 13:35:00,77.61,77.66,77.37,77.38,23303.0,77.61,77.66,77.37,77.38,23303.0
2015-12-04 13:40:00,77.39,77.41,77.25,77.41,16592.0,77.39,77.41,77.25,77.41,16592.0
2015-12-04 13:45:00,77.41,77.43,77.26,77.3,15470.0,77.41,77.43,77.26,77.3,15470.0
2015-12-04 13:50:00,77.3,77.38,77.24,77.38,22560.0,77.3,77.38,77.24,77.38,22560.0
2015-12-04 13:55:00,77.39,77.44,77.32,77.44,16176.0,77.39,77.44,77.32,77.44,16176.0
2015-12-04 14:00:00,77.44,77.5,77.35,77.43,24132.0,77.44,77.5,77.35,77.43,24132.0
2015-12-04 14:05:00,77.43,77.46,77.32,77.36,20789.0,77.43,77.46,77.32,77.36,20789.0
2015-12-04 14:10:00,77.37,77.42,77.34,77.34,39347.0,77.37,77.42,77.34,77.34,39347.0
2015-12-04 14:15:00,77.34,77.49,77.34,77.4,84273.0,77.34,77.49,77.34,77.4,84273.0
2015-12-04 14:20:00,77.41,77.48,77.39,77.4,142666.0,77.41,77.48,77.39,77.4,142666.0
2015-12-04 14:25:00,77.4,77.58,77.39,77.57,34720.0,77.4,77.58,77.39,77.57,34720.0
2015-12-04 14:30:00,77.59,77.59,77.44,77.47,38039.0,77.59,77.59,77.44,77.47,38039.0
2015-12-04 14:35:00,77.47,77.61,77.43,77.5,96101.0,77.47,77.61,77.43,77.5,96101.0
2015-12-04 14:40:00,77.48,77.53,77.44,77.53,21055.0,77.48,77.53,77.44,77.53,21055.0
2015-12-04 14:45:00,77.54,77.57,77.51,77.51,28973.0,77.54,77.57,77.51,77.51,28973.0
2015-12-04 14:50:00,77.49,77.61,77.48,77.52,28211.0,77.49,77.61,77.48,77.52,28211.0
2015-12-04 14:55:00,77.52,77.56,77.47,77.5,33862.0,77.52,77.56,77.47,77.5,33862.0
2015-12-04 15:00:00,77.5,77.52,77.44,77.5,40300.0,77.5,77.52,77.44,77.5,40300.0
2015-12-04 15:05:00,77.51,77.58,77.45,77.57,29137.0,77.51,77.58,77.45,77.57,29137.0
2015-12-04 15:10:00,77.58,77.58,77.45,77.46,27515.0,77.58,77.58,77.45,77.46,27515.0
2015-12-04 15:15:00,77.47,77.51,77.41,77.49,21573.0,77.47,77.51,77.41,77.49,21573.0
2015-12-04 15:20:00,77.47,77.5,77.41,77.42,23742.0,77.47,77.5,77.41,77.42,23742.0
2015-12-04 15:25:00,77.42,77.45,77.39,77.44,42213.0,77.42,77.45,77.39,77.44,42213.0
2015-12-04 15:30:00,77.44,77.45,77.22,77.29,53265.0,77.44,77.45,77.22,77.29,53265.0
2015-12-04 15:35:00,77.3,77.32,77.25,77.28,40502.0,77.3,77.32,77.25,77.28,40502.0
2015-12-04 15:40:00,77.28,77.39,77.28,77.33,69460.0,77.28,77.39,77.28,77.33,69460.0
2015-12-04 15:45:00,77.34,77.36,77.26,77.3,71386.0,77.34,77.36,77.26,77.3,71386.0
2015-12-04 15:50:00,77.3,77.43,77.3,77.35,170392.0,77.3,77.43,77.3,77.35,170392.0
2015-12-04 15:55:00,77.35,77.36,77.15,77.24,290943.0,77.35,77.36,77.15,77.24,290943.0
2015-12-07 09:30:00,77.34,77.34,76.6,76.64,62312.0,77.34,77.34,76.6,76.64,62312.0
2015-12-07 09:35:00,76.63,76.8,76.13,76.13,63147.0,76.63,76.8,76.13,76.13,63147.0
2015-12-07 09:40:00,76.13,76.18,75.84,76.08,48631.0,76.13,76.18,75.84,76.08,48631.0
2015-12-07 09:45:00,76.05,76.19,75.88,75.89,37283.0,76.05,76.19,75.88,75.89,37283.0
2015-12-07 09:50:00,75.89,76.27,75.83,76.21,26861.0,75.89,76.27,75.83,76.21,26861.0
2015-12-07 09:55:00,76.2,76.47,76.05,76.42,49356.0,76.2,76.47,76.05,76.42,49356.0
2015-12-07 10:00:00,76.41,76.61,76.22,76.4,43483.0,76.41,76.61,76.22,76.4,43483.0
2015-12-07 10:05:00,76.42,76.5,76.24,76.47,53460.0,76.42,76.5,76.24,76.47,53460.0
2015-12-07 10:10:00,76.49,76.52,76.37,76.51,43611.0,76.49,76.52,76.37,76.51,43611.0
2015-12-07 10:15:00,76.51,76.83,76.49,76.78,84624.0,76.51,76.83,76.49,76.78,84624.0
2015-12-07 10:20:00,76.77,76.77,76.52,76.68,69462.0,76.77,76.77,76.52,76.68,69462.0
2015-12-07 10:25:00,76.69,76.9,76.69,76.88,63506.0,76.69,76.9,76.69,76.88,63506.0
2015-12-07 10:30:00,76.88,76.88,76.62,76.62,32048.0,76.88,76.88,76.62,76.62,32048.0
2015-12-07 10:35:00,76.62,76.77,76.5,76.77,34280.0,76.62,76.77,76.5,76.77,34280.0
2015-12-07 10:40:00,76.77,76.8,76.68,76.76,24173.0,76.77,76.8,76.68,76.76,24173.0
2015-12-07 10:45:00,76.79,76.8,76.7,76.78,29685.0,76.79,76.8,76.7,76.78,29685.0
2015-12-07 10:50:00,76.8,76.87,76.71,76.87,28887.0,76.8,76.87,76.71,76.87,28887.0
2015-12-07 10:55:00,76.84,76.92,76.78,76.86,18493.0,76.84,76.92,76.78,76.86,18493.0
2015-12-07 11:00:00,76.84,76.98,76.8,76.85,19850.0,76.84,76.98,76.8,76.85,19850.0
2015-12-07 11:05:00,76.85,77.0,76.81,76.97,10456.0,76.85,77.0,76.81,76.97,10456.0
2015-12-07 11:10:00,77.0,77.19,76.98,77.19,34437.0,77.0,77.19,76.98,77.19,34437.0
2015-12-07 11:15:00,77.19,77.21,77.1,77.12,18663.0,77.19,77.21,77.1,77.12,18663.0
2015-12-07 11:20:00,77.12,77.13,76.9,76.92,12329.0,77.12,77.13,76.9,76.92,12329.0
2015-12-07 11:25:00,76.95,76.95,76.73,76.83,71560.0,76.95,76.95,76.73,76.83,71560.0
2015-12-07 11:30:00,76.81,77.29,76.75,77.26,191507.0,76.81,77.29,76.75,77.26,191507.0
2015-12-07 11:35:00,77.26,77.39,77.21,77.37,48947.0,77.26,77.39,77.21,77.37,48947.0
2015-12-07 11:40:00,77.35,77.57,77.33,77.46,50318.0,77.35,77.57,77.33,77.46,50318.0
2015-12-07 11:45:00,77.45,77.63,77.43,77.63,62044.0,77.45,77.63,77.43,77.63,62044.0
2015-12-07 11:50:00,77.63,77.93,77.59,77.91,46746.0,77.63,77.93,77.59,77.91,46746.0
2015-12-07 11:55:00,77.91,77.94,77.77,77.82,76241.0,77.91,77.94,77.77,77.82,76241.0
2015-12-07 12:00:00,77.82,77.83,77.71,77.77,57249.0,77.82,77.83,77.71,77.77,57249.0
2015-12-07 12:05:00,77.77,77.84,77.64,77.76,40847.0,77.77,77.84,77.64,77.76,40847.0
2015-12-07 12:10:00,77.77,77.84,77.67,77.79,30903.0,77.77,77.84,77.67,77.79,30903.0
2015-12-07 12:15:00,77.82,77.9,77.77,77.85,57618.0,77.82,77.9,77.77,77.85,57618.0
2015-12-07 12:20:00,77.85,77.88,77.76,77.83,19661.0,77.85,77.88,77.76,77.83,19661.0
2015-12-07 12:25:00,77.8,77.98,77.79,77.9,28147.0,77.8,77.98,77.79,77.9,28147.0
2015-12-07 12:30:00,77.92,77.93,77.75,77.77,16830.0,77.92,77.93,77.75,77.77,16830.0
2015-12-07 12:35:00,77.76,77.8,77.69,77.7,11263.0,77.76,77.8,77.69,77.7,11263.0
2015-12-07 12:40:00,77.7,77.71,77.55,77.56,8890.0,77.7,77.71,77.55,77.56,8890.0
2015-12-07 12:45:00,77.53,77.64,77.53,77.61,8900.0,77.53,77.64,77.53,77.61,8900.0
2015-12-07 12:50:00,77.63,77.65,77.53,77.54,20183.0,77.63,77.65,77.53,77.54,20183.0
2015-12-07 12:55:00,77.54,77.54,77.26,77.28,27294.0,77.54,77.54,77.26,77.28,27294.0
2015-12-07 13:00:00,77.29,77.32,77.21,77.21,14321.0,77.29,77.32,77.21,77.21,14321.0
2015-12-07 13:05:00,77.21,77.5,77.2,77.43,12928.0,77.21,77.5,77.2,77.43,12928.0
2015-12-07 13:10:00,77.44,77.55,77.34,77.4,14490.0,77.44,77.55,77.34,77.4,14490.0
2015-12-07 13:15:00,77.42,77.46,77.32,77.39,11860.0,77.42,77.46,77.32,77.39,11860.0
2015-12-07 13:20:00,77.38,77.38,77.25,77.33,16652.0,77.38,77.38,77.25,77.33,16652.0
2015-12-07 13:25:00,77.34,77.63,77.3,77.6,25006.0,77.34,77.63,77.3,77.6,25006.0
2015-12-07 13:30:00,77.55,77.63,77.52,77.57,41289.0,77.55,77.63,77.52,77.57,41289.0
2015-12-07 13:35:00,77.56,77.84,77.53,77.79,80150.0,77.56,77.84,77.53,77.79,80150.0
2015-12-07 13:40:00,77.77,77.79,77.54,77.57,15431.0,77.77,77.79,77.54,77.57,15431.0
2015-12-07 13:45:00,77.57,77.75,77.53,77.68,9961.0,77.57,77.75,77.53,77.68,9961.0
2015-12-07 13:50:00,77.63,77.76,77.62,77.69,10482.0,77.63,77.76,77.62,77.69,10482.0
2015-12-07 13:55:00,77.68,77.86,77.65,77.85,14073.0,77.68,77.86,77.65,77.85,14073.0
2015-12-07 14:00:00,77.84,77.85,77.73,77.83,21900.0,77.84,77.85,77.73,77.83,21900.0
2015-12-07 14:05:00,77.84,77.92,77.79,77.87,26673.0,77.84,77.92,77.79,77.87,26673.0
2015-12-07 14:10:00,77.87,77.89,77.78,77.8,11755.0,77.87,77.89,77.78,77.8,11755.0
2015-12-07 14:15:00,77.78,77.83,77.69,77.82,13837.0,77.78,77.83,77.69,77.82,13837.0
2015-12-07 14:20:00,77.8,77.89,77.71,77.73,16235.0,77.8,77.89,77.71,77.73,16235.0
2015-12-07 14:25:00,77.73,77.91,77.73,77.89,8600.0,77.73,77.91,77.73,77.89,8600.0
2015-12-07 14:30:00,77.9,77.97,77.78,77.81,30652.0,77.9,77.97,77.78,77.81,30652.0
2015-12-07 14:35:00,77.84,78.04,77.84,78.0,19110.0,77.84,78.04,77.84,78.0,19110.0
2015-12-07 14:40:00,77.99,78.03,77.9,77.94,43809.0,77.99,78.03,77.9,77.94,43809.0
2015-12-07 14:45:00,77.98,78.02,77.9,77.97,27167.0,77.98,78.02,77.9,77.97,27167.0
2015-12-07 14:50:00,77.97,78.1,77.95,78.08,27029.0,77.97,78.1,77.95,78.08,27029.0
2015-12-07 14:55:00,78.06,78.06,77.95,77.96,19905.0,78.06,78.06,77.95,77.96,19905.0
2015-12-07 15:00:00,77.95,78.02,77.94,77.99,39378.0,77.95,78.02,77.94,77.99,39378.0
2015-12-07 15:05:00,77.99,78.07,77.94,78.05,33121.0,77.99,78.07,77.94,78.05,33121.0
2015-12-07 15:10:00,78.05,78.11,78.01,78.05,32125.0,78.05,78.11,78.01,78.05,32125.0
2015-12-07 15:15:00,78.06,78.24,78.02,78.24,35069.0,78.06,78.24,78.02,78.24,35069.0
2015-12-07 15:20:00,78.23,78.43,78.23,78.4,46216.0,78.23,78.43,78.23,78.4,46216.0
2015-12-07 15:25:00,78.39,78.46,78.39,78.45,39655.0,78.39,78.46,78.39,78.45,39655.0
2015-12-07 15:30:00,78.45,78.59,78.38,78.38,70446.0,78.45,78.59,78.38,78.38,70446.0
2015-12-07 15:35:00,78.35,78.45,78.25,78.43,29691.0,78.35,78.45,78.25,78.43,29691.0
2015-12-07 15:40:00,78.43,78.56,78.43,78.5,43706.0,78.43,78.56,78.43,78.5,43706.0
2015-12-07 15:45:00,78.48,78.58,78.46,78.52,55042.0,78.48,78.58,78.46,78.52,55042.0
2015-12-07 15:50:00,78.51,78.56,78.42,78.5,76983.0,78.51,78.56,78.42,78.5,76983.0
2015-12-07 15:55:00,78.51,78.52,78.32,78.45,176560.0,78.51,78.52,78.32,78.45,176560.0
2015-12-08 09:30:00,77.96,78.42,77.73,78.41,44491.0,77.96,78.42,77.73,78.41,44491.0
2015-12-08 09:35:00,78.39,78.7,78.26,78.68,34795.0,78.39,78.7,78.26,78.68,34795.0
2015-12-08 09:40:00,78.69,79.0,78.44,78.95,43106.0,78.69,79.0,78.44,78.95,43106.0
2015-12-08 09:45:00,78.99,79.49,78.94,79.06,52395.0,78.99,79.49,78.94,79.06,52395.0
2015-12-08 09:50:00,79.11,79.11,78.28,78.57,72389.0,79.11,79.11,78.28,78.57,72389.0
2015-12-08 09:55:00,78.65,78.71,78.47,78.55,17859.0,78.65,78.71,78.47,78.55,17859.0
2015-12-08 10:00:00,78.46,78.75,78.45,78.55,35583.0,78.46,78.75,78.45,78.55,35583.0
2015-12-08 10:05:00,78.55,78.61,78.45,78.55,63281.0,78.55,78.61,78.45,78.55,63281.0
2015-12-08 10:10:00,78.53,78.62,78.45,78.6,23218.0,78.53,78.62,78.45,78.6,23218.0
2015-12-08 10:15:00,78.56,78.63,78.36,78.4,40054.0,78.56,78.63,78.36,78.4,40054.0
2015-12-08 10:20:00,78.4,78.5,78.35,78.48,65375.0,78.4,78.5,78.35,78.48,65375.0
2015-12-08 10:25:00,78.46,78.54,78.39,78.52,34548.0,78.46,78.54,78.39,78.52,34548.0
2015-12-08 10:30:00,78.54,78.8,78.44,78.71,25492.0,78.54,78.8,78.44,78.71,25492.0
2015-12-08 10:35:00,78.73,78.92,78.71,78.8,20546.0,78.73,78.92,78.71,78.8,20546.0
2015-12-08 10:40:00,78.81,79.06,78.81,79.06,30205.0,78.81,79.06,78.81,79.06,30205.0
2015-12-08 10:45:00,79.05,79.15,78.92,79.05,22128.0,79.05,79.15,78.92,79.05,22128.0
2015-12-08 10:50:00,79.06,79.29,78.99,79.22,20805.0,79.06,79.29,78.99,79.22,20805.0
2015-12-08 10:55:00,79.21,79.4,79.19,79.31,27650.0,79.21,79.4,79.19,79.31,27650.0
2015-12-08 11:00:00,79.35,79.79,79.34,79.77,40565.0,79.35,79.79,79.34,79.77,40565.0
2015-12-08 11:05:00,79.81,80.04,79.65,80.03,77653.0,79.81,80.04,79.65,80.03,77653.0
2015-12-08 11:10:00,80.0,80.04,79.75,79.83,75358.0,80.0,80.04,79.75,79.83,75358.0
2015-12-08 11:15:00,79.78,79.95,79.72,79.93,35685.0,79.78,79.95,79.72,79.93,35685.0
2015-12-08 11:20:00,79.95,80.0,79.66,79.71,96732.0,79.95,80.0,79.66,79.71,96732.0
2015-12-08 11:25:00,79.7,79.71,79.62,79.64,24316.0,79.7,79.71,79.62,79.64,24316.0
2015-12-08 11:30:00,79.62,79.68,79.46,79.49,37393.0,79.62,79.68,79.46,79.49,37393.0
2015-12-08 11:35:00,79.5,79.51,79.18,79.23,30176.0,79.5,79.51,79.18,79.23,30176.0
2015-12-08 11:40:00,79.27,79.47,79.21,79.47,19251.0,79.27,79.47,79.21,79.47,19251.0
2015-12-08 11:45:00,79.45,79.6,79.42,79.59,20052.0,79.45,79.6,79.42,79.59,20052.0
2015-12-08 11:50:00,79.58,79.59,79.32,79.39,16849.0,79.58,79.59,79.32,79.39,16849.0
2015-12-08 11:55:00,79.4,79.52,79.34,79.48,14608.0,79.4,79.52,79.34,79.48,14608.0
2015-12-08 12:00:00,79.48,79.52,79.26,79.3,16008.0,79.48,79.52,79.26,79.3,16008.0
2015-12-08 12:05:00,79.32,79.45,79.29,79.45,120785.0,79.32,79.45,79.29,79.45,120785.0
2015-12-08 12:10:00,79.44,79.44,79.35,79.37,20805.0,79.44,79.44,79.35,79.37,20805.0
2015-12-08 12:15:00,79.36,79.49,79.35,79.38,26897.0,79.36,79.49,79.35,79.38,26897.0
2015-12-08 12:20:00,79.4,79.52,79.37,79.52,14602.0,79.4,79.52,79.37,79.52,14602.0
2015-12-08 12:25:00,79.53,79.54,79.34,79.35,15480.0,79.53,79.54,79.34,79.35,15480.0
2015-12-08 12:30:00,79.34,79.41,79.16,79.19,27230.0,79.34,79.41,79.16,79.19,27230.0
2015-12-08 12:35:00,79.18,79.26,79.09,79.21,16349.0,79.18,79.26,79.09,79.21,16349.0
2015-12-08 12:40:00,79.21,79.22,79.11,79.13,12250.0,79.21,79.22,79.11,79.13,12250.0
2015-12-08 12:45:00,79.14,79.27,79.03,79.2,44241.0,79.14,79.27,79.03,79.2,44241.0
2015-12-08 12:50:00,79.2,79.33,79.18,79.27,15383.0,79.2,79.33,79.18,79.27,15383.0
2015-12-08 12:55:00,79.26,79.3,79.12,79.18,16508.0,79.26,79.3,79.12,79.18,16508.0
2015-12-08 13:00:00,79.19,79.33,79.19,79.22,12668.0,79.19,79.33,79.19,79.22,12668.0
2015-12-08 13:05:00,79.21,79.22,79.08,79.16,12798.0,79.21,79.22,79.08,79.16,12798.0
2015-12-08 13:10:00,79.14,79.21,79.06,79.14,13129.0,79.14,79.21,79.06,79.14,13129.0
2015-12-08 13:15:00,79.14,79.14,78.98,79.0,15872.0,79.14,79.14,78.98,79.0,15872.0
2015-12-08 13:20:00,78.98,79.03,78.93,79.0,27813.0,78.98,79.03,78.93,79.0,27813.0
2015-12-08 13:25:00,78.99,79.09,78.95,79.04,32079.0,78.99,79.09,78.95,79.04,32079.0
2015-12-08 13:30:00,79.06,79.36,79.06,79.22,451053.0,79.06,79.36,79.06,79.22,451053.0
2015-12-08 13:35:00,79.24,79.38,79.2,79.38,14094.0,79.24,79.38,79.2,79.38,14094.0
2015-12-08 13:40:00,79.35,79.47,79.32,79.47,23919.0,79.35,79.47,79.32,79.47,23919.0
2015-12-08 13:45:00,79.47,79.57,79.42,79.45,39644.0,79.47,79.57,79.42,79.45,39644.0
2015-12-08 13:50:00,79.45,79.58,79.39,79.56,20766.0,79.45,79.58,79.39,79.56,20766.0
2015-12-08 13:55:00,79.54,79.56,79.34,79.4,17695.0,79.54,79.56,79.34,79.4,17695.0
2015-12-08 14:00:00,79.36,79.59,79.31,79.55,18689.0,79.36,79.59,79.31,79.55,18689.0
2015-12-08 14:05:00,79.53,79.64,79.53,79.63,25502.0,79.53,79.64,79.53,79.63,25502.0
2015-12-08 14:10:00,79.62,79.68,79.58,79.61,31043.0,79.62,79.68,79.58,79.61,31043.0
2015-12-08 14:15:00,79.6,79.7,79.6,79.64,20398.0,79.6,79.7,79.6,79.64,20398.0
2015-12-08 14:20:00,79.63,79.66,79.5,79.53,14441.0,79.63,79.66,79.5,79.53,14441.0
2015-12-08 14:25:00,79.51,79.64,79.5,79.61,19074.0,79.51,79.64,79.5,79.61,19074.0
2015-12-08 14:30:00,79.61,79.66,79.54,79.55,28156.0,79.61,79.66,79.54,79.55,28156.0
2015-12-08 14:35:00,79.55,79.64,79.55,79.56,19151.0,79.55,79.64,79.55,79.56,19151.0
2015-12-08 14:40:00,79.53,79.6,79.5,79.54,27139.0,79.53,79.6,79.5,79.54,27139.0
2015-12-08 14:45:00,79.55,79.65,79.54,79.59,12027.0,79.55,79.65,79.54,79.59,12027.0
2015-12-08 14:50:00,79.6,79.64,79.55,79.6,17274.0,79.6,79.64,79.55,79.6,17274.0
2015-12-08 14:55:00,79.59,79.61,79.47,79.49,29940.0,79.59,79.61,79.47,79.49,29940.0
2015-12-08 15:00:00,79.5,79.52,79.4,79.48,43327.0,79.5,79.52,79.4,79.48,43327.0
2015-12-08 15:05:00,79.48,79.61,79.47,79.61,19344.0,79.48,79.61,79.47,79.61,19344.0
2015-12-08 15:10:00,79.6,79.62,79.38,79.41,41909.0,79.6,79.62,79.38,79.41,41909.0
2015-12-08 15:15:00,79.39,79.44,79.34,79.35,20559.0,79.39,79.44,79.34,79.35,20559.0
2015-12-08 15:20:00,79.34,79.47,79.33,79.44,32030.0,79.34,79.47,79.33,79.44,32030.0
2015-12-08 15:25:00,79.44,79.44,79.24,79.26,43129.0,79.44,79.44,79.24,79.26,43129.0
2015-12-08 15:30:00,79.26,79.4,79.18,79.36,39523.0,79.26,79.4,79.18,79.36,39523.0
2015-12-08 15:35:00,79.37,79.42,79.33,79.4,39157.0,79.37,79.42,79.33,79.4,39157.0
2015-12-08 15:40:00,79.4,79.45,79.32,79.45,31425.0,79.4,79.45,79.32,79.45,31425.0
2015-12-08 15:45:00,79.45,79.48,79.38,79.47,53316.0,79.45,79.48,79.38,79.47,53316.0
2015-12-08 15:50:00,79.48,79.64,79.47,79.63,137461.0,79.48,79.64,79.47,79.63,137461.0
2015-12-08 15:55:00,79.61,79.63,79.46,79.48,192203.0,79.61,79.63,79.46,79.48,192203.0
2015-12-09 09:30:00,79.05,79.26,78.6,79.04,35166.0,79.05,79.26,78.6,79.04,35166.0
2015-12-09 09:35:00,79.04,79.48,78.98,79.43,10392.0,79.04,79.48,78.98,79.43,10392.0
2015-12-09 09:40:00,79.42,79.61,79.33,79.49,7526.0,79.42,79.61,79.33,79.49,7526.0
2015-12-09 09:45:00,79.5,79.86,79.48,79.86,13005.0,79.5,79.86,79.48,79.86,13005.0
2015-12-09 09:50:00,79.88,79.98,79.55,79.55,33751.0,79.88,79.98,79.55,79.55,33751.0
2015-12-09 09:55:00,79.57,79.85,79.55,79.84,29860.0,79.57,79.85,79.55,79.84,29860.0
2015-12-09 10:00:00,79.76,79.79,79.56,79.58,10504.0,79.76,79.79,79.56,79.58,10504.0
2015-12-09 10:05:00,79.59,79.68,79.5,79.55,73771.0,79.59,79.68,79.5,79.55,73771.0
2015-12-09 10:10:00,79.55,79.82,79.52,79.79,20022.0,79.55,79.82,79.52,79.79,20022.0
2015-12-09 10:15:00,79.84,79.94,79.78,79.82,20900.0,79.84,79.94,79.78,79.82,20900.0
2015-12-09 10:20:00,79.85,79.9,79.79,79.82,14050.0,79.85,79.9,79.79,79.82,14050.0
2015-12-09 10:25:00,79.84,79.94,79.72,79.79,21995.0,79.84,79.94,79.72,79.79,21995.0
2015-12-09 10:30:00,79.85,79.96,79.81,79.95,20732.0,79.85,79.96,79.81,79.95,20732.0
2015-12-09 10:35:00,79.96,79.97,79.79,79.88,29498.0,79.96,79.97,79.79,79.88,29498.0
2015-12-09 10:40:00,79.89,79.89,79.75,79.85,21534.0,79.89,79.89,79.75,79.85,21534.0
2015-12-09 10:45:00,79.86,79.89,79.77,79.8,13380.0,79.86,79.89,79.77,79.8,13380.0
2015-12-09 10:50:00,79.8,79.8,79.72,79.75,43142.0,79.8,79.8,79.72,79.75,43142.0
2015-12-09 10:55:00,79.76,79.8,79.75,79.78,13900.0,79.76,79.8,79.75,79.78,13900.0
2015-12-09 11:00:00,79.79,79.82,79.73,79.75,11231.0,79.79,79.82,79.73,79.75,11231.0
2015-12-09 11:05:00,79.72,79.74,79.57,79.63,15598.0,79.72,79.74,79.57,79.63,15598.0
2015-12-09 11:10:00,79.62,79.63,79.51,79.58,5316.0,79.62,79.63,79.51,79.58,5316.0
2015-12-09 11:15:00,79.58,79.61,79.43,79.45,14111.0,79.58,79.61,79.43,79.45,14111.0
2015-12-09 11:20:00,79.41,79.55,79.38,79.38,15864.0,79.41,79.55,79.38,79.38,15864.0
2015-12-09 11:25:00,79.37,79.45,79.3,79.42,13562.0,79.37,79.45,79.3,79.42,13562.0
2015-12-09 11:30:00,79.43,79.5,79.33,79.33,14236.0,79.43,79.5,79.33,79.33,14236.0
2015-12-09 11:35:00,79.32,79.41,79.21,79.3,9340.0,79.32,79.41,79.21,79.3,9340.0
2015-12-09 11:40:00,79.3,79.36,79.19,79.2,12002.0,79.3,79.36,79.19,79.2,12002.0
2015-12-09 11:45:00,79.17,79.17,78.98,79.07,13142.0,79.17,79.17,78.98,79.07,13142.0
2015-12-09 11:50:00,79.03,79.14,78.99,79.09,13057.0,79.03,79.14,78.99,79.09,13057.0
2015-12-09 11:55:00,79.07,79.09,78.89,79.07,38371.0,79.07,79.09,78.89,79.07,38371.0
2015-12-09 12:00:00,79.07,79.24,79.06,79.17,12166.0,79.07,79.24,79.06,79.17,12166.0
2015-12-09 12:05:00,79.18,79.27,79.15,79.25,7866.0,79.18,79.27,79.15,79.25,7866.0
2015-12-09 12:10:00,79.2,79.21,78.98,79.01,7498.0,79.2,79.21,78.98,79.01,7498.0
2015-12-09 12:15:00,78.99,79.09,78.88,78.89,16204.0,78.99,79.09,78.88,78.89,16204.0
2015-12-09 12:20:00,78.87,78.88,78.79,78.8,29551.0,78.87,78.88,78.79,78.8,29551.0
2015-12-09 12:25:00,78.8,78.87,78.65,78.73,34958.0,78.8,78.87,78.65,78.73,34958.0
2015-12-09 12:30:00,78.71,78.76,78.6,78.7,19744.0,78.71,78.76,78.6,78.7,19744.0
2015-12-09 12:35:00,78.68,78.7,78.57,78.59,21325.0,78.68,78.7,78.57,78.59,21325.0
2015-12-09 12:40:00,78.59,78.62,78.36,78.54,29716.0,78.59,78.62,78.36,78.54,29716.0
2015-12-09 12:45:00,78.52,78.55,78.45,78.49,10305.0,78.52,78.55,78.45,78.49,10305.0
2015-12-09 12:50:00,78.5,78.61,78.45,78.57,15239.0,78.5,78.61,78.45,78.57,15239.0
2015-12-09 12:55:00,78.53,78.62,78.49,78.58,15510.0,78.53,78.62,78.49,78.58,15510.0
2015-12-09 13:00:00,78.55,78.8,78.55,78.72,9194.0,78.55,78.8,78.55,78.72,9194.0
2015-12-09 13:05:00,78.68,78.71,78.47,78.71,14445.0,78.68,78.71,78.47,78.71,14445.0
2015-12-09 13:10:00,78.71,78.92,78.7,78.89,9747.0,78.71,78.92,78.7,78.89,9747.0
2015-12-09 13:15:00,78.84,79.02,78.74,78.81,60752.0,78.84,79.02,78.74,78.81,60752.0
2015-12-09 13:20:00,78.82,78.9,78.76,78.87,8179.0,78.82,78.9,78.76,78.87,8179.0
2015-12-09 13:25:00,78.86,78.9,78.74,78.85,13897.0,78.86,78.9,78.74,78.85,13897.0
2015-12-09 13:30:00,78.88,78.88,78.7,78.73,31049.0,78.88,78.88,78.7,78.73,31049.0
2015-12-09 13:35:00,78.75,78.76,78.6,78.67,15788.0,78.75,78.76,78.6,78.67,15788.0
2015-12-09 13:40:00,78.68,78.73,78.54,78.56,15353.0,78.68,78.73,78.54,78.56,15353.0
2015-12-09 13:45:00,78.55,78.55,78.34,78.52,94574.0,78.55,78.55,78.34,78.52,94574.0
2015-12-09 13:50:00,78.54,78.59,78.48,78.52,36230.0,78.54,78.59,78.48,78.52,36230.0
2015-12-09 13:55:00,78.51,78.61,78.43,78.43,21741.0,78.51,78.61,78.43,78.43,21741.0
2015-12-09 14:00:00,78.43,78.53,78.4,78.45,106694.0,78.43,78.53,78.4,78.45,106694.0
2015-12-09 14:05:00,78.45,78.51,78.43,78.48,8892.0,78.45,78.51,78.43,78.48,8892.0
2015-12-09 14:10:00,78.45,78.52,78.44,78.44,9528.0,78.45,78.52,78.44,78.44,9528.0
2015-12-09 14:15:00,78.46,78.46,78.37,78.41,12031.0,78.46,78.46,78.37,78.41,12031.0
2015-12-09 14:20:00,78.41,78.43,78.35,78.42,14246.0,78.41,78.43,78.35,78.42,14246.0
2015-12-09 14:25:00,78.42,78.43,78.36,78.39,11546.0,78.42,78.43,78.36,78.39,11546.0
2015-12-09 14:30:00,78.41,78.51,78.4,78.44,14413.0,78.41,78.51,78.4,78.44,14413.0
2015-12-09 14:35:00,78.44,78.51,78.42,78.51,53079.0,78.44,78.51,78.42,78.51,53079.0
2015-12-09 14:40:00,78.5,78.53,78.43,78.52,26032.0,78.5,78.53,78.43,78.52,26032.0
2015-12-09 14:45:00,78.52,78.52,78.34,78.41,6395.0,78.52,78.52,78.34,78.41,6395.0
2015-12-09 14:50:00,78.4,78.4,78.32,78.38,19292.0,78.4,78.4,78.32,78.38,19292.0
2015-12-09 14:55:00,78.4,78.42,78.22,78.26,22200.0,78.4,78.42,78.22,78.26,22200.0
2015-12-09 15:00:00,78.24,78.62,78.2,78.62,28966.0,78.24,78.62,78.2,78.62,28966.0
2015-12-09 15:05:00,78.62,78.62,78.39,78.44,34178.0,78.62,78.62,78.39,78.44,34178.0
2015-12-09 15:10:00,78.42,78.45,78.35,78.4,34436.0,78.42,78.45,78.35,78.4,34436.0
2015-12-09 15:15:00,78.41,78.44,78.36,78.36,12988.0,78.41,78.44,78.36,78.36,12988.0
2015-12-09 15:20:00,78.38,78.63,78.36,78.5,42303.0,78.38,78.63,78.36,78.5,42303.0
2015-12-09 15:25:00,78.5,78.53,78.41,78.47,44681.0,78.5,78.53,78.41,78.47,44681.0
2015-12-09 15:30:00,78.48,78.6,78.45,78.49,32678.0,78.48,78.6,78.45,78.49,32678.0
2015-12-09 15:35:00,78.47,78.62,78.43,78.47,23680.0,78.47,78.62,78.43,78.47,23680.0
2015-12-09 15:40:00,78.47,78.5,78.43,78.47,35129.0,78.47,78.5,78.43,78.47,35129.0
2015-12-09 15:45:00,78.47,78.5,78.37,78.38,45296.0,78.47,78.5,78.37,78.38,45296.0
2015-12-09 15:50:00,78.37,78.52,78.27,78.5,166329.0,78.37,78.52,78.27,78.5,166329.0
2015-12-09 15:55:00,78.5,78.5,78.41,78.45,107689.0,78.5,78.5,78.41,78.45,107689.0
2015-12-10 09:30:00,77.96,78.35,77.9,78.35,67367.0,77.96,78.35,77.9,78.35,67367.0
2015-12-10 09:35:00,78.39,78.88,78.39,78.56,37979.0,78.39,78.88,78.39,78.56,37979.0
2015-12-10 09:40:00,78.58,78.68,78.29,78.48,112532.0,78.58,78.68,78.29,78.48,112532.0
2015-12-10 09:45:00,78.43,78.51,78.16,78.17,34662.0,78.43,78.51,78.16,78.17,34662.0
2015-12-10 09:50:00,78.18,78.24,78.1,78.18,40950.0,78.18,78.24,78.1,78.18,40950.0
2015-12-10 09:55:00,78.2,78.25,78.02,78.04,42278.0,78.2,78.25,78.02,78.04,42278.0
2015-12-10 10:00:00,78.05,78.1,77.95,78.0,42044.0,78.05,78.1,77.95,78.0,42044.0
2015-12-10 10:05:00,77.98,77.98,77.8,77.8,28244.0,77.98,77.98,77.8,77.8,28244.0
2015-12-10 10:10:00,77.81,77.89,77.75,77.87,19677.0,77.81,77.89,77.75,77.87,19677.0
2015-12-10 10:15:00,77.87,78.09,77.75,78.06,20347.0,77.87,78.09,77.75,78.06,20347.0
2015-12-10 10:20:00,78.06,78.12,78.02,78.06,52526.0,78.06,78.12,78.02,78.06,52526.0
2015-12-10 10:25:00,78.06,78.16,78.04,78.12,41075.0,78.06,78.16,78.04,78.12,41075.0
2015-12-10 10:30:00,78.12,78.14,77.95,77.95,33778.0,78.12,78.14,77.95,77.95,33778.0
2015-12-10 10:35:00,77.97,78.03,77.91,78.02,24502.0,77.97,78.03,77.91,78.02,24502.0
2015-12-10 10:40:00,78.03,78.16,78.01,78.14,29250.0,78.03,78.16,78.01,78.14,29250.0
2015-12-10 10:45:00,78.14,78.15,77.95,77.97,29294.0,78.14,78.15,77.95,77.97,29294.0
2015-12-10 10:50:00,77.97,78.01,77.67,77.74,40492.0,77.97,78.01,77.67,77.74,40492.0
2015-12-10 10:55:00,77.75,77.75,77.52,77.53,90605.0,77.75,77.75,77.52,77.53,90605.0
2015-12-10 11:00:00,77.52,77.67,77.51,77.58,31349.0,77.52,77.67,77.51,77.58,31349.0
2015-12-10 11:05:00,77.58,77.62,77.42,77.43,33838.0,77.58,77.62,77.42,77.43,33838.0
2015-12-10 11:10:00,77.44,77.51,77.42,77.49,33226.0,77.44,77.51,77.42,77.49,33226.0
2015-12-10 11:15:00,77.48,77.64,77.47,77.61,66410.0,77.48,77.64,77.47,77.61,66410.0
2015-12-10 11:20:00,77.63,77.77,77.6,77.69,26959.0,77.63,77.77,77.6,77.69,26959.0
2015-12-10 11:25:00,77.7,77.71,77.54,77.56,22421.0,77.7,77.71,77.54,77.56,22421.0
2015-12-10 11:30:00,77.54,77.7,77.51,77.67,15954.0,77.54,77.7,77.51,77.67,15954.0
2015-12-10 11:35:00,77.67,77.86,77.67,77.86,16945.0,77.67,77.86,77.67,77.86,16945.0
2015-12-10 11:40:00,77.86,77.87,77.66,77.66,22902.0,77.86,77.87,77.66,77.66,22902.0
2015-12-10 11:45:00,77.67,77.75,77.66,77.69,28536.0,77.67,77.75,77.66,77.69,28536.0
2015-12-10 11:50:00,77.69,77.7,77.61,77.63,53662.0,77.69,77.7,77.61,77.63,53662.0
2015-12-10 11:55:00,77.63,77.68,77.55,77.61,29772.0,77.63,77.68,77.55,77.61,29772.0
2015-12-10 12:00:00,77.62,77.7,77.48,77.53,20035.0,77.62,77.7,77.48,77.53,20035.0
2015-12-10 12:05:00,77.52,77.56,77.43,77.45,15329.0,77.52,77.56,77.43,77.45,15329.0
2015-12-10 12:10:00,77.47,77.5,77.38,77.42,21468.0,77.47,77.5,77.38,77.42,21468.0
2015-12-10 12:15:00,77.41,77.42,77.32,77.37,44781.0,77.41,77.42,77.32,77.37,44781.0
2015-12-10 12:20:00,77.37,77.46,77.36,77.44,18506.0,77.37,77.46,77.36,77.44,18506.0
2015-12-10 12:25:00,77.44,77.66,77.41,77.66,31163.0,77.44,77.66,77.41,77.66,31163.0
2015-12-10 12:30:00,77.66,77.68,77.54,77.61,25636.0,77.66,77.68,77.54,77.61,25636.0
2015-12-10 12:35:00,77.65,77.77,77.6,77.66,22117.0,77.65,77.77,77.6,77.66,22117.0
2015-12-10 12:40:00,77.67,77.86,77.66,77.83,18255.0,77.67,77.86,77.66,77.83,18255.0
2015-12-10 12:45:00,77.83,77.83,77.75,77.76,36356.0,77.83,77.83,77.75,77.76,36356.0
2015-12-10 12:50:00,77.79,77.91,77.7,77.91,26170.0,77.79,77.91,77.7,77.91,26170.0
2015-12-10 12:55:00,77.91,77.99,77.84,77.86,35213.0,77.91,77.99,77.84,77.86,35213.0
2015-12-10 13:00:00,77.86,77.87,77.8,77.82,24653.0,77.86,77.87,77.8,77.82,24653.0
2015-12-10 13:05:00,77.84,77.84,77.76,77.8,54062.0,77.84,77.84,77.76,77.8,54062.0
2015-12-10 13:10:00,77.82,77.84,77.75,77.83,11263.0,77.82,77.84,77.75,77.83,11263.0
2015-12-10 13:15:00,77.85,77.86,77.8,77.81,24203.0,77.85,77.86,77.8,77.81,24203.0
2015-12-10 13:20:00,77.82,77.87,77.8,77.83,17320.0,77.82,77.87,77.8,77.83,17320.0
2015-12-10 13:25:00,77.84,77.86,77.79,77.84,23675.0,77.84,77.86,77.79,77.84,23675.0
2015-12-10 13:30:00,77.85,77.94,77.82,77.86,15757.0,77.85,77.94,77.82,77.86,15757.0
2015-12-10 13:35:00,77.87,78.03,77.83,77.98,14741.0,77.87,78.03,77.83,77.98,14741.0
2015-12-10 13:40:00,77.95,77.96,77.86,77.92,13576.0,77.95,77.96,77.86,77.92,13576.0
2015-12-10 13:45:00,77.9,77.97,77.85,77.92,14877.0,77.9,77.97,77.85,77.92,14877.0
2015-12-10 13:50:00,77.92,77.98,77.85,77.86,16808.0,77.92,77.98,77.85,77.86,16808.0
2015-12-10 13:55:00,77.86,77.91,77.81,77.82,10706.0,77.86,77.91,77.81,77.82,10706.0
2015-12-10 14:00:00,77.82,77.9,77.8,77.89,12231.0,77.82,77.9,77.8,77.89,12231.0
2015-12-10 14:05:00,77.87,77.93,77.85,77.89,17499.0,77.87,77.93,77.85,77.89,17499.0
2015-12-10 14:10:00,77.89,77.91,77.84,77.84,11284.0,77.89,77.91,77.84,77.84,11284.0
2015-12-10 14:15:00,77.88,77.96,77.83,77.83,30226.0,77.88,77.96,77.83,77.83,30226.0
2015-12-10 14:20:00,77.84,77.85,77.68,77.82,69638.0,77.84,77.85,77.68,77.82,69638.0
2015-12-10 14:25:00,77.8,77.98,77.79,77.98,17148.0,77.8,77.98,77.79,77.98,17148.0
2015-12-10 14:30:00,77.99,78.0,77.94,77.97,17431.0,77.99,78.0,77.94,77.97,17431.0
2015-12-10 14:35:00,77.99,78.01,77.92,77.92,27097.0,77.99,78.01,77.92,77.92,27097.0
2015-12-10 14:40:00,77.95,78.03,77.94,77.98,25499.0,77.95,78.03,77.94,77.98,25499.0
2015-12-10 14:45:00,77.99,78.0,77.95,77.98,23258.0,77.99,78.0,77.95,77.98,23258.0
2015-12-10 14:50:00,77.98,78.0,77.92,77.98,23619.0,77.98,78.0,77.92,77.98,23619.0
2015-12-10 14:55:00,77.98,77.99,77.92,77.96,21776.0,77.98,77.99,77.92,77.96,21776.0
2015-12-10 15:00:00,77.98,78.01,77.9,77.95,30769.0,77.98,78.01,77.9,77.95,30769.0
2015-12-10 15:05:00,77.94,77.96,77.84,77.86,21219.0,77.94,77.96,77.84,77.86,21219.0
2015-12-10 15:10:00,77.84,77.88,77.82,77.82,10704.0,77.84,77.88,77.82,77.82,10704.0
2015-12-10 15:15:00,77.82,77.93,77.8,77.82,22303.0,77.82,77.93,77.8,77.82,22303.0
2015-12-10 15:20:00,77.83,77.9,77.78,77.87,31241.0,77.83,77.9,77.78,77.87,31241.0
2015-12-10 15:25:00,77.86,77.93,77.81,77.93,21145.0,77.86,77.93,77.81,77.93,21145.0
2015-12-10 15:30:00,77.95,77.95,77.81,77.9,23438.0,77.95,77.95,77.81,77.9,23438.0
2015-12-10 15:35:00,77.91,77.95,77.83,77.94,29507.0,77.91,77.95,77.83,77.94,29507.0
2015-12-10 15:40:00,77.94,78.06,77.93,78.01,36047.0,77.94,78.06,77.93,78.01,36047.0
2015-12-10 15:45:00,78.01,78.1,77.94,78.01,39272.0,78.01,78.1,77.94,78.01,39272.0
2015-12-10 15:50:00,78.02,78.02,77.87,77.93,49158.0,78.02,78.02,77.87,77.93,49158.0
2015-12-10 15:55:00,77.94,77.94,77.79,77.81,226458.0,77.94,77.94,77.79,77.81,226458.0
2015-12-11 09:30:00,76.89,76.89,76.28,76.68,99058.0,76.89,76.89,76.28,76.68,99058.0
2015-12-11 09:35:00,76.68,77.46,76.62,76.97,45018.0,76.68,77.46,76.62,76.97,45018.0
2015-12-11 09:40:00,77.07,77.46,77.07,77.28,47822.0,77.07,77.46,77.07,77.28,47822.0
2015-12-11 09:45:00,77.28,77.31,76.88,77.08,79935.0,77.28,77.31,76.88,77.08,79935.0
2015-12-11 09:50:00,77.11,77.14,76.82,76.95,91836.0,77.11,77.14,76.82,76.95,91836.0
2015-12-11 09:55:00,76.9,77.08,76.81,76.99,35220.0,76.9,77.08,76.81,76.99,35220.0
2015-12-11 10:00:00,76.98,77.15,76.83,77.11,74741.0,76.98,77.15,76.83,77.11,74741.0
2015-12-11 10:05:00,77.1,77.14,76.81,76.81,41310.0,77.1,77.14,76.81,76.81,41310.0
2015-12-11 10:10:00,76.85,77.02,76.81,76.99,32432.0,76.85,77.02,76.81,76.99,32432.0
2015-12-11 10:15:00,76.97,77.05,76.8,76.93,36377.0,76.97,77.05,76.8,76.93,36377.0
2015-12-11 10:20:00,76.91,76.96,76.77,76.96,55741.0,76.91,76.96,76.77,76.96,55741.0
2015-12-11 10:25:00,76.96,77.05,76.94,76.98,23819.0,76.96,77.05,76.94,76.98,23819.0
2015-12-11 10:30:00,77.0,77.09,76.93,76.94,25363.0,77.0,77.09,76.93,76.94,25363.0
2015-12-11 10:35:00,76.97,76.99,76.84,76.84,30064.0,76.97,76.99,76.84,76.84,30064.0
2015-12-11 10:40:00,76.84,76.86,76.76,76.79,39057.0,76.84,76.86,76.76,76.79,39057.0
2015-12-11 10:45:00,76.79,76.91,76.76,76.77,61860.0,76.79,76.91,76.76,76.77,61860.0
2015-12-11 10:50:00,76.74,76.76,76.52,76.59,41848.0,76.74,76.76,76.52,76.59,41848.0
2015-12-11 10:55:00,76.58,76.6,76.4,76.5,64458.0,76.58,76.6,76.4,76.5,64458.0
2015-12-11 11:00:00,76.5,76.51,76.39,76.47,62758.0,76.5,76.51,76.39,76.47,62758.0
2015-12-11 11:05:00,76.45,76.54,76.44,76.46,38206.0,76.45,76.54,76.44,76.46,38206.0
2015-12-11 11:10:00,76.44,76.53,76.4,76.5,47785.0,76.44,76.53,76.4,76.5,47785.0
2015-12-11 11:15:00,76.49,76.59,76.4,76.55,35383.0,76.49,76.59,76.4,76.55,35383.0
2015-12-11 11:20:00,76.54,77.13,76.51,76.9,87202.0,76.54,77.13,76.51,76.9,87202.0
2015-12-11 11:25:00,76.9,76.9,76.58,76.64,34512.0,76.9,76.9,76.58,76.64,34512.0
2015-12-11 11:30:00,76.61,76.63,76.47,76.63,13665.0,76.61,76.63,76.47,76.63,13665.0
2015-12-11 11:35:00,76.64,76.67,76.48,76.48,27374.0,76.64,76.67,76.48,76.48,27374.0
2015-12-11 11:40:00,76.46,76.49,76.37,76.42,48057.0,76.46,76.49,76.37,76.42,48057.0
2015-12-11 11:45:00,76.4,76.49,76.36,76.42,19443.0,76.4,76.49,76.36,76.42,19443.0
2015-12-11 11:50:00,76.43,76.54,76.42,76.52,16200.0,76.43,76.54,76.42,76.52,16200.0
2015-12-11 11:55:00,76.54,76.56,76.35,76.35,13800.0,76.54,76.56,76.35,76.35,13800.0
2015-12-11 12:00:00,76.38,76.5,76.38,76.47,25372.0,76.38,76.5,76.38,76.47,25372.0
2015-12-11 12:05:00,76.48,76.51,76.26,76.31,24826.0,76.48,76.51,76.26,76.31,24826.0
2015-12-11 12:10:00,76.32,76.44,76.28,76.4,16557.0,76.32,76.44,76.28,76.4,16557.0
2015-12-11 12:15:00,76.4,76.44,76.28,76.33,28998.0,76.4,76.44,76.28,76.33,28998.0
2015-12-11 12:20:00,76.33,76.36,76.05,76.08,27600.0,76.33,76.36,76.05,76.08,27600.0
2015-12-11 12:25:00,76.07,76.12,75.91,75.99,40355.0,76.07,76.12,75.91,75.99,40355.0
2015-12-11 12:30:00,76.02,76.4,76.02,76.32,28122.0,76.02,76.4,76.02,76.32,28122.0
2015-12-11 12:35:00,76.33,76.34,76.13,76.16,25141.0,76.33,76.34,76.13,76.16,25141.0
2015-12-11 12:40:00,76.16,76.28,76.13,76.26,36309.0,76.16,76.28,76.13,76.26,36309.0
2015-12-11 12:45:00,76.27,76.3,76.06,76.17,35213.0,76.27,76.3,76.06,76.17,35213.0
2015-12-11 12:50:00,76.18,76.29,76.03,76.04,24356.0,76.18,76.29,76.03,76.04,24356.0
2015-12-11 12:55:00,76.04,76.21,75.98,76.19,33556.0,76.04,76.21,75.98,76.19,33556.0
2015-12-11 13:00:00,76.21,76.48,76.21,76.46,28261.0,76.21,76.48,76.21,76.46,28261.0
2015-12-11 13:05:00,76.47,76.49,76.24,76.24,43830.0,76.47,76.49,76.24,76.24,43830.0
2015-12-11 13:10:00,76.24,76.37,76.24,76.34,22311.0,76.24,76.37,76.24,76.34,22311.0
2015-12-11 13:15:00,76.33,76.54,76.28,76.48,24660.0,76.33,76.54,76.28,76.48,24660.0
2015-12-11 13:20:00,76.49,76.49,76.28,76.28,27560.0,76.49,76.49,76.28,76.28,27560.0
2015-12-11 13:25:00,76.28,76.28,76.16,76.24,24160.0,76.28,76.28,76.16,76.24,24160.0
2015-12-11 13:30:00,76.22,76.41,76.21,76.3,29595.0,76.22,76.41,76.21,76.3,29595.0
2015-12-11 13:35:00,76.32,76.47,76.32,76.4,23244.0,76.32,76.47,76.32,76.4,23244.0
2015-12-11 13:40:00,76.39,76.48,76.31,76.46,18898.0,76.39,76.48,76.31,76.46,18898.0
2015-12-11 13:45:00,76.48,76.54,76.34,76.37,14750.0,76.48,76.54,76.34,76.37,14750.0
2015-12-11 13:50:00,76.39,76.53,76.39,76.42,21016.0,76.39,76.53,76.39,76.42,21016.0
2015-12-11 13:55:00,76.42,76.42,76.32,76.4,22276.0,76.42,76.42,76.32,76.4,22276.0
2015-12-11 14:00:00,76.41,76.55,76.38,76.49,18224.0,76.41,76.55,76.38,76.49,18224.0
2015-12-11 14:05:00,76.52,76.64,76.5,76.61,24296.0,76.52,76.64,76.5,76.61,24296.0
2015-12-11 14:10:00,76.59,76.66,76.47,76.64,24263.0,76.59,76.66,76.47,76.64,24263.0
2015-12-11 14:15:00,76.65,76.84,76.61,76.84,18949.0,76.65,76.84,76.61,76.84,18949.0
2015-12-11 14:20:00,76.84,76.86,76.46,76.47,39523.0,76.84,76.86,76.46,76.47,39523.0
2015-12-11 14:25:00,76.49,76.61,76.48,76.61,23943.0,76.49,76.61,76.48,76.61,23943.0
2015-12-11 14:30:00,76.59,76.69,76.51,76.67,18219.0,76.59,76.69,76.51,76.67,18219.0
2015-12-11 14:35:00,76.69,76.78,76.68,76.75,21970.0,76.69,76.78,76.68,76.75,21970.0
2015-12-11 14:40:00,76.77,76.82,76.69,76.81,34998.0,76.77,76.82,76.69,76.81,34998.0
2015-12-11 14:45:00,76.82,76.86,76.64,76.73,29524.0,76.82,76.86,76.64,76.73,29524.0
2015-12-11 14:50:00,76.73,76.9,76.71,76.79,23960.0,76.73,76.9,76.71,76.79,23960.0
2015-12-11 14:55:00,76.82,76.88,76.73,76.73,23828.0,76.82,76.88,76.73,76.73,23828.0
2015-12-11 15:00:00,76.72,76.85,76.7,76.74,23636.0,76.72,76.85,76.7,76.74,23636.0
2015-12-11 15:05:00,76.77,76.77,76.54,76.54,26121.0,76.77,76.77,76.54,76.54,26121.0
2015-12-11 15:10:00,76.54,76.67,76.5,76.58,18639.0,76.54,76.67,76.5,76.58,18639.0
2015-12-11 15:15:00,76.6,76.64,76.45,76.45,19854.0,76.6,76.64,76.45,76.45,19854.0
2015-12-11 15:20:00,76.45,76.52,76.35,76.36,24599.0,76.45,76.52,76.35,76.36,24599.0
2015-12-11 15:25:00,76.36,76.64,76.36,76.62,36152.0,76.36,76.64,76.36,76.62,36152.0
2015-12-11 15:30:00,76.64,76.82,76.57,76.64,52644.0,76.64,76.82,76.57,76.64,52644.0
2015-12-11 15:35:00,76.66,76.76,76.64,76.69,38011.0,76.66,76.76,76.64,76.69,38011.0
2015-12-11 15:40:00,76.69,76.73,76.41,76.47,78751.0,76.69,76.73,76.41,76.47,78751.0
2015-12-11 15:45:00,76.48,76.6,76.47,76.55,46505.0,76.48,76.6,76.47,76.55,46505.0
2015-12-11 15:50:00,76.55,76.57,76.48,76.5,79688.0,76.55,76.57,76.48,76.5,79688.0
2015-12-11 15:55:00,76.5,76.5,76.35,76.44,159674.0,76.5,76.5,76.35,76.44,159674.0
2015-12-14 09:30:00,76.67,77.18,76.41,77.18,38497.0,76.67,77.18,76.41,77.18,38497.0
2015-12-14 09:35:00,77.18,77.79,77.18,77.31,71008.0,77.18,77.79,77.18,77.31,71008.0
2015-12-14 09:40:00,77.27,77.43,77.06,77.34,53085.0,77.27,77.43,77.06,77.34,53085.0
2015-12-14 09:45:00,77.32,78.09,77.32,78.0,113058.0,77.32,78.09,77.32,78.0,113058.0
2015-12-14 09:50:00,77.97,78.04,77.66,77.75,118072.0,77.97,78.04,77.66,77.75,118072.0
2015-12-14 09:55:00,77.68,77.73,77.26,77.38,35085.0,77.68,77.73,77.26,77.38,35085.0
2015-12-14 10:00:00,77.37,77.46,76.95,77.32,37244.0,77.37,77.46,76.95,77.32,37244.0
2015-12-14 10:05:00,77.3,77.55,77.23,77.46,64161.0,77.3,77.55,77.23,77.46,64161.0
2015-12-14 10:10:00,77.45,77.45,76.79,76.91,52640.0,77.45,77.45,76.79,76.91,52640.0
2015-12-14 10:15:00,76.92,77.47,76.9,76.93,56037.0,76.92,77.47,76.9,76.93,56037.0
2015-12-14 10:20:00,76.91,77.0,76.8,76.9,17349.0,76.91,77.0,76.8,76.9,17349.0
2015-12-14 10:25:00,76.94,76.95,76.62,76.66,21020.0,76.94,76.95,76.62,76.66,21020.0
2015-12-14 10:30:00,76.66,77.16,76.62,77.1,24197.0,76.66,77.16,76.62,77.1,24197.0
2015-12-14 10:35:00,77.08,77.18,77.01,77.11,8736.0,77.08,77.18,77.01,77.11,8736.0
2015-12-14 10:40:00,77.12,77.14,76.98,77.05,15537.0,77.12,77.14,76.98,77.05,15537.0
2015-12-14 10:45:00,77.05,77.1,76.9,76.91,33076.0,77.05,77.1,76.9,76.91,33076.0
2015-12-14 10:50:00,76.91,77.06,76.84,76.91,49583.0,76.91,77.06,76.84,76.91,49583.0
2015-12-14 10:55:00,76.89,77.11,76.73,77.07,16545.0,76.89,77.11,76.73,77.07,16545.0
2015-12-14 11:00:00,77.03,77.12,76.93,77.04,8956.0,77.03,77.12,76.93,77.04,8956.0
2015-12-14 11:05:00,77.07,77.22,77.02,77.14,24161.0,77.07,77.22,77.02,77.14,24161.0
2015-12-14 11:10:00,77.16,77.16,76.84,77.1,17266.0,77.16,77.16,76.84,77.1,17266.0
2015-12-14 11:15:00,77.05,77.1,76.83,76.93,15038.0,77.05,77.1,76.83,76.93,15038.0
2015-12-14 11:20:00,76.99,77.07,76.79,76.85,14878.0,76.99,77.07,76.79,76.85,14878.0
2015-12-14 11:25:00,76.9,76.91,76.53,76.58,26505.0,76.9,76.91,76.53,76.58,26505.0
2015-12-14 11:30:00,76.56,76.64,76.45,76.5,14955.0,76.56,76.64,76.45,76.5,14955.0
2015-12-14 11:35:00,76.51,76.57,76.29,76.53,16270.0,76.51,76.57,76.29,76.53,16270.0
2015-12-14 11:40:00,76.53,76.72,76.43,76.68,17029.0,76.53,76.72,76.43,76.68,17029.0
2015-12-14 11:45:00,76.68,76.7,76.5,76.59,8934.0,76.68,76.7,76.5,76.59,8934.0
2015-12-14 11:50:00,76.63,76.68,76.52,76.64,29573.0,76.63,76.68,76.52,76.64,29573.0
2015-12-14 11:55:00,76.63,76.82,76.62,76.82,12093.0,76.63,76.82,76.62,76.82,12093.0
2015-12-14 12:00:00,76.82,76.86,76.6,76.66,14500.0,76.82,76.86,76.6,76.66,14500.0
2015-12-14 12:05:00,76.7,76.86,76.61,76.86,9300.0,76.7,76.86,76.61,76.86,9300.0
2015-12-14 12:10:00,76.85,76.94,76.8,76.83,6200.0,76.85,76.94,76.8,76.83,6200.0
2015-12-14 12:15:00,76.82,76.95,76.75,76.93,12458.0,76.82,76.95,76.75,76.93,12458.0
2015-12-14 12:20:00,76.92,77.05,76.83,77.04,21056.0,76.92,77.05,76.83,77.04,21056.0
2015-12-14 12:25:00,77.0,77.1,76.94,76.97,26513.0,77.0,77.1,76.94,76.97,26513.0
2015-12-14 12:30:00,76.97,77.07,76.93,77.06,13683.0,76.97,77.07,76.93,77.06,13683.0
2015-12-14 12:35:00,77.04,77.07,76.96,77.02,19943.0,77.04,77.07,76.96,77.02,19943.0
2015-12-14 12:40:00,77.05,77.06,76.94,76.97,8547.0,77.05,77.06,76.94,76.97,8547.0
2015-12-14 12:45:00,76.96,77.07,76.96,76.99,29188.0,76.96,77.07,76.96,76.99,29188.0
2015-12-14 12:50:00,77.0,77.16,76.97,77.14,31713.0,77.0,77.16,76.97,77.14,31713.0
2015-12-14 12:55:00,77.16,77.47,77.14,77.47,5623.0,77.16,77.47,77.14,77.47,5623.0
2015-12-14 13:00:00,77.47,77.57,77.3,77.36,22035.0,77.47,77.57,77.3,77.36,22035.0
2015-12-14 13:05:00,77.35,77.38,77.25,77.31,6571.0,77.35,77.38,77.25,77.31,6571.0
2015-12-14 13:10:00,77.32,77.35,77.14,77.17,7098.0,77.32,77.35,77.14,77.17,7098.0
2015-12-14 13:15:00,77.18,77.18,77.06,77.11,10734.0,77.18,77.18,77.06,77.11,10734.0
2015-12-14 13:20:00,77.11,77.14,76.99,76.99,14756.0,77.11,77.14,76.99,76.99,14756.0
2015-12-14 13:25:00,76.99,77.0,76.92,76.94,12189.0,76.99,77.0,76.92,76.94,12189.0
2015-12-14 13:30:00,76.95,77.03,76.92,76.98,20347.0,76.95,77.03,76.92,76.98,20347.0
2015-12-14 13:35:00,76.97,77.01,76.83,76.83,9416.0,76.97,77.01,76.83,76.83,9416.0
2015-12-14 13:40:00,76.86,76.87,76.72,76.78,32764.0,76.86,76.87,76.72,76.78,32764.0
2015-12-14 13:45:00,76.78,77.0,76.76,76.98,28771.0,76.78,77.0,76.76,76.98,28771.0
2015-12-14 13:50:00,76.98,77.03,76.95,77.0,8808.0,76.98,77.03,76.95,77.0,8808.0
2015-12-14 13:55:00,77.0,77.04,76.96,77.03,9700.0,77.0,77.04,76.96,77.03,9700.0
2015-12-14 14:00:00,77.05,77.07,76.83,76.86,8295.0,77.05,77.07,76.83,76.86,8295.0
2015-12-14 14:05:00,76.87,77.01,76.87,76.94,7525.0,76.87,77.01,76.87,76.94,7525.0
2015-12-14 14:10:00,76.93,77.1,76.86,76.98,6070.0,76.93,77.1,76.86,76.98,6070.0
2015-12-14 14:15:00,76.99,77.02,76.89,76.94,6515.0,76.99,77.02,76.89,76.94,6515.0
2015-12-14 14:20:00,76.95,77.0,76.85,76.88,7792.0,76.95,77.0,76.85,76.88,7792.0
2015-12-14 14:25:00,76.86,76.89,76.75,76.76,9968.0,76.86,76.89,76.75,76.76,9968.0
2015-12-14 14:30:00,76.76,76.76,76.68,76.73,8579.0,76.76,76.76,76.68,76.73,8579.0
2015-12-14 14:35:00,76.73,76.83,76.71,76.81,11965.0,76.73,76.83,76.71,76.81,11965.0
2015-12-14 14:40:00,76.85,76.98,76.84,76.9,24525.0,76.85,76.98,76.84,76.9,24525.0
2015-12-14 14:45:00,76.92,77.0,76.9,76.95,14000.0,76.92,77.0,76.9,76.95,14000.0
2015-12-14 14:50:00,76.98,77.21,76.95,77.2,20568.0,76.98,77.21,76.95,77.2,20568.0
2015-12-14 14:55:00,77.2,77.28,77.15,77.22,13796.0,77.2,77.28,77.15,77.22,13796.0
2015-12-14 15:00:00,77.24,77.29,77.17,77.19,24653.0,77.24,77.29,77.17,77.19,24653.0
2015-12-14 15:05:00,77.16,77.22,77.06,77.1,24355.0,77.16,77.22,77.06,77.1,24355.0
2015-12-14 15:10:00,77.1,77.19,77.07,77.09,18399.0,77.1,77.19,77.07,77.09,18399.0
2015-12-14 15:15:00,77.09,77.12,77.04,77.09,41252.0,77.09,77.12,77.04,77.09,41252.0
2015-12-14 15:20:00,77.07,77.18,77.07,77.16,18100.0,77.07,77.18,77.07,77.16,18100.0
2015-12-14 15:25:00,77.15,77.21,77.12,77.2,11883.0,77.15,77.21,77.12,77.2,11883.0
2015-12-14 15:30:00,77.19,77.27,77.13,77.17,29334.0,77.19,77.27,77.13,77.17,29334.0
2015-12-14 15:35:00,77.19,77.36,77.16,77.3,24754.0,77.19,77.36,77.16,77.3,24754.0
2015-12-14 15:40:00,77.31,77.31,77.08,77.08,32916.0,77.31,77.31,77.08,77.08,32916.0
2015-12-14 15:45:00,77.1,77.42,77.1,77.41,71116.0,77.1,77.42,77.1,77.41,71116.0
2015-12-14 15:50:00,77.42,77.59,77.4,77.56,99556.0,77.42,77.59,77.4,77.56,99556.0
2015-12-14 15:55:00,77.56,77.76,77.56,77.71,256855.0,77.56,77.76,77.56,77.71,256855.0
2015-12-15 09:30:00,78.35,78.35,77.79,77.85,80775.0,78.35,78.35,77.79,77.85,80775.0
2015-12-15 09:35:00,77.84,78.3,77.45,77.95,55866.0,77.84,78.3,77.45,77.95,55866.0
2015-12-15 09:40:00,78.0,78.32,77.95,78.21,35162.0,78.0,78.32,77.95,78.21,35162.0
2015-12-15 09:45:00,78.23,78.25,77.73,77.84,41276.0,78.23,78.25,77.73,77.84,41276.0
2015-12-15 09:50:00,77.96,77.96,77.7,77.81,33354.0,77.96,77.96,77.7,77.81,33354.0
2015-12-15 09:55:00,77.83,78.03,77.76,77.99,56542.0,77.83,78.03,77.76,77.99,56542.0
2015-12-15 10:00:00,77.95,77.99,77.44,77.45,41255.0,77.95,77.99,77.44,77.45,41255.0
2015-12-15 10:05:00,77.45,77.8,77.37,77.37,57077.0,77.45,77.8,77.37,77.37,57077.0
2015-12-15 10:10:00,77.35,77.55,77.26,77.51,41059.0,77.35,77.55,77.26,77.51,41059.0
2015-12-15 10:15:00,77.5,77.56,77.37,77.43,13400.0,77.5,77.56,77.37,77.43,13400.0
2015-12-15 10:20:00,77.41,77.41,77.11,77.18,29305.0,77.41,77.41,77.11,77.18,29305.0
2015-12-15 10:25:00,77.2,77.23,77.04,77.09,47567.0,77.2,77.23,77.04,77.09,47567.0
2015-12-15 10:30:00,77.05,77.13,76.93,76.94,27276.0,77.05,77.13,76.93,76.94,27276.0
2015-12-15 10:35:00,76.94,76.97,76.84,76.86,27573.0,76.94,76.97,76.84,76.86,27573.0
2015-12-15 10:40:00,76.89,76.99,76.79,76.89,20395.0,76.89,76.99,76.79,76.89,20395.0
2015-12-15 10:45:00,76.85,77.09,76.81,77.06,55185.0,76.85,77.09,76.81,77.06,55185.0
2015-12-15 10:50:00,77.06,77.12,76.98,77.1,22239.0,77.06,77.12,76.98,77.1,22239.0
2015-12-15 10:55:00,77.11,77.25,77.04,77.2,13721.0,77.11,77.25,77.04,77.2,13721.0
2015-12-15 11:00:00,77.19,77.19,77.06,77.1,21470.0,77.19,77.19,77.06,77.1,21470.0
2015-12-15 11:05:00,77.11,77.22,77.07,77.13,20538.0,77.11,77.22,77.07,77.13,20538.0
2015-12-15 11:10:00,77.13,77.3,77.13,77.28,10948.0,77.13,77.3,77.13,77.28,10948.0
2015-12-15 11:15:00,77.29,77.37,77.18,77.18,40788.0,77.29,77.37,77.18,77.18,40788.0
2015-12-15 11:20:00,77.16,77.21,77.09,77.21,7726.0,77.16,77.21,77.09,77.21,7726.0
2015-12-15 11:25:00,77.19,77.24,77.05,77.06,14193.0,77.19,77.24,77.05,77.06,14193.0
2015-12-15 11:30:00,77.08,77.16,76.98,77.1,18904.0,77.08,77.16,76.98,77.1,18904.0
2015-12-15 11:35:00,77.11,77.2,77.05,77.09,5740.0,77.11,77.2,77.05,77.09,5740.0
2015-12-15 11:40:00,77.1,77.15,76.82,76.82,28278.0,77.1,77.15,76.82,76.82,28278.0
2015-12-15 11:45:00,76.84,76.93,76.78,76.89,20967.0,76.84,76.93,76.78,76.89,20967.0
2015-12-15 11:50:00,76.92,77.07,76.85,77.06,11268.0,76.92,77.07,76.85,77.06,11268.0
2015-12-15 11:55:00,77.08,77.24,77.01,77.24,29908.0,77.08,77.24,77.01,77.24,29908.0
2015-12-15 12:00:00,77.22,77.3,77.2,77.3,17917.0,77.22,77.3,77.2,77.3,17917.0
2015-12-15 12:05:00,77.3,77.44,77.23,77.4,19519.0,77.3,77.44,77.23,77.4,19519.0
2015-12-15 12:10:00,77.4,77.43,77.31,77.34,16284.0,77.4,77.43,77.31,77.34,16284.0
2015-12-15 12:15:00,77.33,77.36,77.27,77.33,8151.0,77.33,77.36,77.27,77.33,8151.0
2015-12-15 12:20:00,77.32,77.51,77.29,77.41,10497.0,77.32,77.51,77.29,77.41,10497.0
2015-12-15 12:25:00,77.39,77.51,77.36,77.49,26226.0,77.39,77.51,77.36,77.49,26226.0
2015-12-15 12:30:00,77.46,77.53,77.43,77.46,24946.0,77.46,77.53,77.43,77.46,24946.0
2015-12-15 12:35:00,77.43,77.55,77.42,77.51,34470.0,77.43,77.55,77.42,77.51,34470.0
2015-12-15 12:40:00,77.51,77.52,77.35,77.35,14176.0,77.51,77.52,77.35,77.35,14176.0
2015-12-15 12:45:00,77.37,77.4,77.15,77.23,44044.0,77.37,77.4,77.15,77.23,44044.0
2015-12-15 12:50:00,77.25,77.3,77.18,77.25,18736.0,77.25,77.3,77.18,77.25,18736.0
2015-12-15 12:55:00,77.26,77.31,77.18,77.26,33491.0,77.26,77.31,77.18,77.26,33491.0
2015-12-15 13:00:00,77.26,77.31,77.17,77.19,20016.0,77.26,77.31,77.17,77.19,20016.0
2015-12-15 13:05:00,77.13,77.15,77.09,77.12,11709.0,77.13,77.15,77.09,77.12,11709.0
2015-12-15 13:10:00,77.1,77.14,77.05,77.11,13324.0,77.1,77.14,77.05,77.11,13324.0
2015-12-15 13:15:00,77.11,77.18,77.09,77.13,7900.0,77.11,77.18,77.09,77.13,7900.0
2015-12-15 13:20:00,77.11,77.22,77.09,77.22,7672.0,77.11,77.22,77.09,77.22,7672.0
2015-12-15 13:25:00,77.18,77.24,77.11,77.15,16103.0,77.18,77.24,77.11,77.15,16103.0
2015-12-15 13:30:00,77.17,77.2,77.1,77.11,9595.0,77.17,77.2,77.1,77.11,9595.0
2015-12-15 13:35:00,77.12,77.22,77.09,77.17,9253.0,77.12,77.22,77.09,77.17,9253.0
2015-12-15 13:40:00,77.17,77.24,77.14,77.2,10644.0,77.17,77.24,77.14,77.2,10644.0
2015-12-15 13:45:00,77.26,77.33,77.23,77.33,18681.0,77.26,77.33,77.23,77.33,18681.0
2015-12-15 13:50:00,77.35,77.36,77.28,77.3,22792.0,77.35,77.36,77.28,77.3,22792.0
2015-12-15 13:55:00,77.32,77.4,77.3,77.37,16206.0,77.32,77.4,77.3,77.37,16206.0
2015-12-15 14:00:00,77.37,77.38,77.31,77.31,16288.0,77.37,77.38,77.31,77.31,16288.0
2015-12-15 14:05:00,77.31,77.33,77.16,77.26,42708.0,77.31,77.33,77.16,77.26,42708.0
2015-12-15 14:10:00,77.23,77.33,77.21,77.31,14619.0,77.23,77.33,77.21,77.31,14619.0
2015-12-15 14:15:00,77.3,77.43,77.27,77.38,50383.0,77.3,77.43,77.27,77.38,50383.0
2015-12-15 14:20:00,77.37,77.44,77.24,77.43,43818.0,77.37,77.44,77.24,77.43,43818.0
2015-12-15 14:25:00,77.41,77.43,77.24,77.33,62167.0,77.41,77.43,77.24,77.33,62167.0
2015-12-15 14:30:00,77.33,77.34,77.21,77.21,50113.0,77.33,77.34,77.21,77.21,50113.0
2015-12-15 14:35:00,77.21,77.34,77.2,77.25,54053.0,77.21,77.34,77.2,77.25,54053.0
2015-12-15 14:40:00,77.26,77.3,77.2,77.27,21405.0,77.26,77.3,77.2,77.27,21405.0
2015-12-15 14:45:00,77.29,77.31,77.2,77.21,9565.0,77.29,77.31,77.2,77.21,9565.0
2015-12-15 14:50:00,77.23,77.36,77.19,77.36,19963.0,77.23,77.36,77.19,77.36,19963.0
2015-12-15 14:55:00,77.38,77.38,77.23,77.27,30935.0,77.38,77.38,77.23,77.27,30935.0
2015-12-15 15:00:00,77.25,77.29,77.2,77.29,16020.0,77.25,77.29,77.2,77.29,16020.0
2015-12-15 15:05:00,77.28,77.35,77.26,77.33,14916.0,77.28,77.35,77.26,77.33,14916.0
2015-12-15 15:10:00,77.33,77.39,77.29,77.34,22140.0,77.33,77.39,77.29,77.34,22140.0
2015-12-15 15:15:00,77.34,77.44,77.29,77.44,16746.0,77.34,77.44,77.29,77.44,16746.0
2015-12-15 15:20:00,77.43,77.54,77.41,77.47,24331.0,77.43,77.54,77.41,77.47,24331.0
2015-12-15 15:25:00,77.44,77.47,77.38,77.39,26911.0,77.44,77.47,77.38,77.39,26911.0
2015-12-15 15:30:00,77.38,77.38,77.3,77.38,24849.0,77.38,77.38,77.3,77.38,24849.0
2015-12-15 15:35:00,77.38,77.5,77.29,77.47,29426.0,77.38,77.5,77.29,77.47,29426.0
2015-12-15 15:40:00,77.47,77.6,77.44,77.58,31228.0,77.47,77.6,77.44,77.58,31228.0
2015-12-15 15:45:00,77.58,77.6,77.48,77.54,45869.0,77.58,77.6,77.48,77.54,45869.0
2015-12-15 15:50:00,77.49,77.54,77.42,77.46,65954.0,77.49,77.54,77.42,77.46,65954.0
2015-12-15 15:55:00,77.46,77.53,77.34,77.34,108829.0,77.46,77.53,77.34,77.34,108829.0
2015-12-16 09:30:00,77.82,77.93,77.2,77.55,17536.0,77.82,77.93,77.2,77.55,17536.0
2015-12-16 09:35:00,77.58,77.97,77.53,77.85,20875.0,77.58,77.97,77.53,77.85,20875.0
2015-12-16 09:40:00,77.85,78.0,77.76,77.8,16492.0,77.85,78.0,77.76,77.8,16492.0
2015-12-16 09:45:00,77.79,77.94,77.38,77.52,42712.0,77.79,77.94,77.38,77.52,42712.0
2015-12-16 09:50:00,77.58,77.78,77.55,77.78,12566.0,77.58,77.78,77.55,77.78,12566.0
2015-12-16 09:55:00,77.8,77.8,77.48,77.5,12851.0,77.8,77.8,77.48,77.5,12851.0
2015-12-16 10:00:00,77.53,77.58,77.43,77.43,14839.0,77.53,77.58,77.43,77.43,14839.0
2015-12-16 10:05:00,77.4,77.43,77.18,77.18,16100.0,77.4,77.43,77.18,77.18,16100.0
2015-12-16 10:10:00,77.15,77.45,77.14,77.3,27398.0,77.15,77.45,77.14,77.3,27398.0
2015-12-16 10:15:00,77.3,77.32,76.98,77.06,17997.0,77.3,77.32,76.98,77.06,17997.0
2015-12-16 10:20:00,77.06,77.25,77.03,77.16,46260.0,77.06,77.25,77.03,77.16,46260.0
2015-12-16 10:25:00,77.17,77.27,77.1,77.14,20052.0,77.17,77.27,77.1,77.14,20052.0
2015-12-16 10:30:00,77.12,77.37,77.01,77.09,20670.0,77.12,77.37,77.01,77.09,20670.0
2015-12-16 10:35:00,77.09,77.09,76.92,77.0,14745.0,77.09,77.09,76.92,77.0,14745.0
2015-12-16 10:40:00,77.0,77.24,76.98,77.24,11700.0,77.0,77.24,76.98,77.24,11700.0
2015-12-16 10:45:00,77.27,77.27,77.02,77.27,11151.0,77.27,77.27,77.02,77.27,11151.0
2015-12-16 10:50:00,77.25,77.25,77.08,77.08,21878.0,77.25,77.25,77.08,77.08,21878.0
2015-12-16 10:55:00,77.08,77.24,77.04,77.1,36838.0,77.08,77.24,77.04,77.1,36838.0
2015-12-16 11:00:00,77.09,77.29,77.09,77.19,20607.0,77.09,77.29,77.09,77.19,20607.0
2015-12-16 11:05:00,77.2,77.42,77.18,77.42,20200.0,77.2,77.42,77.18,77.42,20200.0
2015-12-16 11:10:00,77.39,77.73,77.39,77.73,15435.0,77.39,77.73,77.39,77.73,15435.0
2015-12-16 11:15:00,77.71,77.71,77.57,77.6,18761.0,77.71,77.71,77.57,77.6,18761.0
2015-12-16 11:20:00,77.62,77.67,77.49,77.53,8327.0,77.62,77.67,77.49,77.53,8327.0
2015-12-16 11:25:00,77.53,77.67,77.53,77.67,16327.0,77.53,77.67,77.53,77.67,16327.0
2015-12-16 11:30:00,77.66,77.84,77.65,77.8,23969.0,77.66,77.84,77.65,77.8,23969.0
2015-12-16 11:35:00,77.82,77.91,77.79,77.87,11920.0,77.82,77.91,77.79,77.87,11920.0
2015-12-16 11:40:00,77.89,77.95,77.84,77.9,21525.0,77.89,77.95,77.84,77.9,21525.0
2015-12-16 11:45:00,77.92,77.95,77.85,77.89,15654.0,77.92,77.95,77.85,77.89,15654.0
2015-12-16 11:50:00,77.89,77.91,77.77,77.84,13730.0,77.89,77.91,77.77,77.84,13730.0
2015-12-16 11:55:00,77.86,77.95,77.84,77.84,11828.0,77.86,77.95,77.84,77.84,11828.0
2015-12-16 12:00:00,77.85,77.9,77.77,77.77,32699.0,77.85,77.9,77.77,77.77,32699.0
2015-12-16 12:05:00,77.75,77.75,77.64,77.66,4600.0,77.75,77.75,77.64,77.66,4600.0
2015-12-16 12:10:00,77.64,77.75,77.64,77.69,6700.0,77.64,77.75,77.64,77.69,6700.0
2015-12-16 12:15:00,77.68,77.73,77.55,77.57,6245.0,77.68,77.73,77.55,77.57,6245.0
2015-12-16 12:20:00,77.58,77.66,77.57,77.65,15000.0,77.58,77.66,77.57,77.65,15000.0
2015-12-16 12:25:00,77.65,77.66,77.48,77.53,12299.0,77.65,77.66,77.48,77.53,12299.0
2015-12-16 12:30:00,77.55,77.59,77.51,77.59,4400.0,77.55,77.59,77.51,77.59,4400.0
2015-12-16 12:35:00,77.61,77.63,77.54,77.54,3830.0,77.61,77.63,77.54,77.54,3830.0
2015-12-16 12:40:00,77.57,77.63,77.5,77.58,8105.0,77.57,77.63,77.5,77.58,8105.0
2015-12-16 12:45:00,77.59,77.64,77.5,77.54,17963.0,77.59,77.64,77.5,77.54,17963.0
2015-12-16 12:50:00,77.52,77.59,77.46,77.46,26571.0,77.52,77.59,77.46,77.46,26571.0
2015-12-16 12:55:00,77.47,77.57,77.45,77.49,14062.0,77.47,77.57,77.45,77.49,14062.0
2015-12-16 13:00:00,77.51,77.57,77.44,77.51,37591.0,77.51,77.57,77.44,77.51,37591.0
2015-12-16 13:05:00,77.52,77.54,77.38,77.47,21740.0,77.52,77.54,77.38,77.47,21740.0
2015-12-16 13:10:00,77.5,77.54,77.43,77.45,5600.0,77.5,77.54,77.43,77.45,5600.0
2015-12-16 13:15:00,77.47,77.53,77.44,77.46,17232.0,77.47,77.53,77.44,77.46,17232.0
2015-12-16 13:20:00,77.46,77.52,77.43,77.45,29693.0,77.46,77.52,77.43,77.45,29693.0
2015-12-16 13:25:00,77.45,77.48,77.35,77.35,18200.0,77.45,77.48,77.35,77.35,18200.0
2015-12-16 13:30:00,77.36,77.4,77.3,77.34,11015.0,77.36,77.4,77.3,77.34,11015.0
2015-12-16 13:35:00,77.32,77.46,77.31,77.44,18732.0,77.32,77.46,77.31,77.44,18732.0
2015-12-16 13:40:00,77.46,77.71,77.46,77.62,19772.0,77.46,77.71,77.46,77.62,19772.0
2015-12-16 13:45:00,77.61,77.69,77.58,77.69,17651.0,77.61,77.69,77.58,77.69,17651.0
2015-12-16 13:50:00,77.73,77.76,77.68,77.71,18190.0,77.73,77.76,77.68,77.71,18190.0
2015-12-16 13:55:00,77.71,77.84,77.61,77.84,21158.0,77.71,77.84,77.61,77.84,21158.0
2015-12-16 14:00:00,77.78,78.09,77.1,77.88,31243.0,77.78,78.09,77.1,77.88,31243.0
2015-12-16 14:05:00,77.9,78.24,77.86,78.13,24474.0,77.9,78.24,77.86,78.13,24474.0
2015-12-16 14:10:00,78.13,78.13,77.89,77.93,52636.0,78.13,78.13,77.89,77.93,52636.0
2015-12-16 14:15:00,77.95,78.18,77.77,78.03,24415.0,77.95,78.18,77.77,78.03,24415.0
2015-12-16 14:20:00,77.99,78.34,77.99,78.21,25777.0,77.99,78.34,77.99,78.21,25777.0
2015-12-16 14:25:00,78.2,78.21,78.05,78.18,20916.0,78.2,78.21,78.05,78.18,20916.0
2015-12-16 14:30:00,78.16,78.19,77.96,78.13,20376.0,78.16,78.19,77.96,78.13,20376.0
2015-12-16 14:35:00,78.13,78.28,78.13,78.17,24867.0,78.13,78.28,78.13,78.17,24867.0
2015-12-16 14:40:00,78.12,78.37,78.05,78.37,16206.0,78.12,78.37,78.05,78.37,16206.0
2015-12-16 14:45:00,78.37,78.53,78.31,78.42,18537.0,78.37,78.53,78.31,78.42,18537.0
2015-12-16 14:50:00,78.41,78.61,78.41,78.55,17701.0,78.41,78.61,78.41,78.55,17701.0
2015-12-16 14:55:00,78.58,78.71,78.55,78.66,17667.0,78.58,78.71,78.55,78.66,17667.0
2015-12-16 15:00:00,78.69,78.75,78.57,78.61,23045.0,78.69,78.75,78.57,78.61,23045.0
2015-12-16 15:05:00,78.59,78.68,78.5,78.6,20045.0,78.59,78.68,78.5,78.6,20045.0
2015-12-16 15:10:00,78.62,78.72,78.57,78.63,17868.0,78.62,78.72,78.57,78.63,17868.0
2015-12-16 15:15:00,78.65,78.78,78.65,78.76,18183.0,78.65,78.78,78.65,78.76,18183.0
2015-12-16 15:20:00,78.77,78.86,78.76,78.85,17150.0,78.77,78.86,78.76,78.85,17150.0
2015-12-16 15:25:00,78.88,79.08,78.86,79.02,34545.0,78.88,79.08,78.86,79.02,34545.0
2015-12-16 15:30:00,79.02,79.09,78.96,79.05,20551.0,79.02,79.09,78.96,79.05,20551.0
2015-12-16 15:35:00,79.07,79.16,79.07,79.12,18625.0,79.07,79.16,79.07,79.12,18625.0
2015-12-16 15:40:00,79.13,79.17,78.94,78.97,33541.0,79.13,79.17,78.94,78.97,33541.0
2015-12-16 15:45:00,78.95,79.0,78.91,78.97,37394.0,78.95,79.0,78.91,78.97,37394.0
2015-12-16 15:50:00,78.97,79.13,78.95,79.02,56169.0,78.97,79.13,78.95,79.02,56169.0
2015-12-16 15:55:00,79.02,79.05,78.82,78.87,86231.0,79.02,79.05,78.82,78.87,86231.0
2015-12-17 09:30:00,78.98,79.17,78.9,78.96,33636.0,78.98,79.17,78.9,78.96,33636.0
2015-12-17 09:35:00,79.07,79.07,78.46,78.59,40639.0,79.07,79.07,78.46,78.59,40639.0
2015-12-17 09:40:00,78.59,78.69,78.1,78.1,49387.0,78.59,78.69,78.1,78.1,49387.0
2015-12-17 09:45:00,78.1,78.18,77.83,77.92,26989.0,78.1,78.18,77.83,77.92,26989.0
2015-12-17 09:50:00,77.91,77.92,77.69,77.84,29912.0,77.91,77.92,77.69,77.84,29912.0
2015-12-17 09:55:00,77.82,78.01,77.69,77.72,42994.0,77.82,78.01,77.69,77.72,42994.0
2015-12-17 10:00:00,77.72,77.96,77.69,77.94,16403.0,77.72,77.96,77.69,77.94,16403.0
2015-12-17 10:05:00,77.94,78.03,77.86,77.95,18858.0,77.94,78.03,77.86,77.95,18858.0
2015-12-17 10:10:00,77.96,77.99,77.86,77.97,16150.0,77.96,77.99,77.86,77.97,16150.0
2015-12-17 10:15:00,77.94,77.97,77.55,77.6,26237.0,77.94,77.97,77.55,77.6,26237.0
2015-12-17 10:20:00,77.6,77.76,77.5,77.55,29530.0,77.6,77.76,77.5,77.55,29530.0
2015-12-17 10:25:00,77.54,77.87,77.51,77.81,25144.0,77.54,77.87,77.51,77.81,25144.0
2015-12-17 10:30:00,77.81,77.82,77.49,77.54,35849.0,77.81,77.82,77.49,77.54,35849.0
2015-12-17 10:35:00,77.56,77.6,77.5,77.51,16896.0,77.56,77.6,77.5,77.51,16896.0
2015-12-17 10:40:00,77.52,77.54,77.37,77.38,24461.0,77.52,77.54,77.37,77.38,24461.0
2015-12-17 10:45:00,77.36,77.36,77.09,77.11,14764.0,77.36,77.36,77.09,77.11,14764.0
2015-12-17 10:50:00,77.14,77.16,76.91,77.08,26800.0,77.14,77.16,76.91,77.08,26800.0
2015-12-17 10:55:00,77.07,77.29,77.07,77.28,18943.0,77.07,77.29,77.07,77.28,18943.0
2015-12-17 11:00:00,77.22,77.32,77.18,77.3,17087.0,77.22,77.32,77.18,77.3,17087.0
2015-12-17 11:05:00,77.28,77.28,77.05,77.15,14608.0,77.28,77.28,77.05,77.15,14608.0
2015-12-17 11:10:00,77.13,77.23,77.09,77.09,8548.0,77.13,77.23,77.09,77.09,8548.0
2015-12-17 11:15:00,77.07,77.1,76.85,76.89,19147.0,77.07,77.1,76.85,76.89,19147.0
2015-12-17 11:20:00,76.91,76.91,76.71,76.78,25379.0,76.91,76.91,76.71,76.78,25379.0
2015-12-17 11:25:00,76.79,76.97,76.79,76.97,24518.0,76.79,76.97,76.79,76.97,24518.0
2015-12-17 11:30:00,76.97,77.03,76.88,76.99,17458.0,76.97,77.03,76.88,76.99,17458.0
2015-12-17 11:35:00,76.98,77.17,76.87,77.17,23283.0,76.98,77.17,76.87,77.17,23283.0
2015-12-17 11:40:00,77.19,77.25,77.15,77.24,9545.0,77.19,77.25,77.15,77.24,9545.0
2015-12-17 11:45:00,77.22,77.36,77.17,77.35,15059.0,77.22,77.36,77.17,77.35,15059.0
2015-12-17 11:50:00,77.35,77.38,77.27,77.31,16800.0,77.35,77.38,77.27,77.31,16800.0
2015-12-17 11:55:00,77.34,77.34,77.23,77.25,35472.0,77.34,77.34,77.23,77.25,35472.0
2015-12-17 12:00:00,77.25,77.28,77.1,77.1,14912.0,77.25,77.28,77.1,77.1,14912.0
2015-12-17 12:05:00,77.09,77.28,77.08,77.28,17198.0,77.09,77.28,77.08,77.28,17198.0
2015-12-17 12:10:00,77.31,77.36,77.24,77.33,28207.0,77.31,77.36,77.24,77.33,28207.0
2015-12-17 12:15:00,77.33,77.39,77.28,77.39,20298.0,77.33,77.39,77.28,77.39,20298.0
2015-12-17 12:20:00,77.41,77.43,77.37,77.37,22172.0,77.41,77.43,77.37,77.37,22172.0
2015-12-17 12:25:00,77.37,77.41,77.23,77.24,19309.0,77.37,77.41,77.23,77.24,19309.0
2015-12-17 12:30:00,77.24,77.39,77.24,77.37,7215.0,77.24,77.39,77.24,77.37,7215.0
2015-12-17 12:35:00,77.36,77.37,77.13,77.15,10992.0,77.36,77.37,77.13,77.15,10992.0
2015-12-17 12:40:00,77.14,77.14,76.96,76.96,9833.0,77.14,77.14,76.96,76.96,9833.0
2015-12-17 12:45:00,76.96,77.08,76.9,76.93,33466.0,76.96,77.08,76.9,76.93,33466.0
2015-12-17 12:50:00,76.91,76.99,76.9,76.98,14272.0,76.91,76.99,76.9,76.98,14272.0
2015-12-17 12:55:00,76.97,77.0,76.88,76.98,26775.0,76.97,77.0,76.88,76.98,26775.0
2015-12-17 13:00:00,76.97,77.01,76.93,76.98,20988.0,76.97,77.01,76.93,76.98,20988.0
2015-12-17 13:05:00,76.96,77.0,76.91,76.92,24076.0,76.96,77.0,76.91,76.92,24076.0
2015-12-17 13:10:00,76.93,76.95,76.86,76.9,26793.0,76.93,76.95,76.86,76.9,26793.0
2015-12-17 13:15:00,76.89,77.05,76.89,76.93,21323.0,76.89,77.05,76.89,76.93,21323.0
2015-12-17 13:20:00,76.96,77.1,76.94,77.05,24931.0,76.96,77.1,76.94,77.05,24931.0
2015-12-17 13:25:00,77.08,77.09,76.93,76.95,24022.0,77.08,77.09,76.93,76.95,24022.0
2015-12-17 13:30:00,76.93,77.0,76.93,76.96,13739.0,76.93,77.0,76.93,76.96,13739.0
2015-12-17 13:35:00,76.96,77.01,76.88,76.95,23758.0,76.96,77.01,76.88,76.95,23758.0
2015-12-17 13:40:00,76.94,76.99,76.91,76.96,13315.0,76.94,76.99,76.91,76.96,13315.0
2015-12-17 13:45:00,76.98,77.16,76.97,77.11,16121.0,76.98,77.16,76.97,77.11,16121.0
2015-12-17 13:50:00,77.1,77.12,76.99,77.01,19545.0,77.1,77.12,76.99,77.01,19545.0
2015-12-17 13:55:00,76.98,77.02,76.95,77.0,13376.0,76.98,77.02,76.95,77.0,13376.0
2015-12-17 14:00:00,77.0,77.03,76.94,77.02,13758.0,77.0,77.03,76.94,77.02,13758.0
2015-12-17 14:05:00,77.04,77.09,76.93,76.93,50073.0,77.04,77.09,76.93,76.93,50073.0
2015-12-17 14:10:00,76.95,76.98,76.89,76.97,12527.0,76.95,76.98,76.89,76.97,12527.0
2015-12-17 14:15:00,76.95,77.05,76.91,76.96,11807.0,76.95,77.05,76.91,76.96,11807.0
2015-12-17 14:20:00,76.96,77.01,76.95,76.99,17898.0,76.96,77.01,76.95,76.99,17898.0
2015-12-17 14:25:00,76.97,77.01,76.88,76.88,19121.0,76.97,77.01,76.88,76.88,19121.0
2015-12-17 14:30:00,76.88,76.94,76.86,76.86,18660.0,76.88,76.94,76.86,76.86,18660.0
2015-12-17 14:35:00,76.85,76.87,76.76,76.81,16423.0,76.85,76.87,76.76,76.81,16423.0
2015-12-17 14:40:00,76.79,76.83,76.71,76.82,23098.0,76.79,76.83,76.71,76.82,23098.0
2015-12-17 14:45:00,76.82,76.83,76.71,76.81,31855.0,76.82,76.83,76.71,76.81,31855.0
2015-12-17 14:50:00,76.78,76.8,76.67,76.8,15941.0,76.78,76.8,76.67,76.8,15941.0
2015-12-17 14:55:00,76.82,77.01,76.82,76.99,18784.0,76.82,77.01,76.82,76.99,18784.0
2015-12-17 15:00:00,76.98,77.06,76.94,76.99,22364.0,76.98,77.06,76.94,76.99,22364.0
2015-12-17 15:05:00,77.0,77.0,76.89,76.93,19914.0,77.0,77.0,76.89,76.93,19914.0
2015-12-17 15:10:00,76.93,77.02,76.91,76.95,17326.0,76.93,77.02,76.91,76.95,17326.0
2015-12-17 15:15:00,76.94,77.01,76.9,76.94,19780.0,76.94,77.01,76.9,76.94,19780.0
2015-12-17 15:20:00,76.94,76.95,76.8,76.9,31852.0,76.94,76.95,76.8,76.9,31852.0
2015-12-17 15:25:00,76.9,76.96,76.85,76.88,23307.0,76.9,76.96,76.85,76.88,23307.0
2015-12-17 15:30:00,76.88,76.95,76.86,76.95,40592.0,76.88,76.95,76.86,76.95,40592.0
2015-12-17 15:35:00,76.94,76.99,76.93,76.96,33474.0,76.94,76.99,76.93,76.96,33474.0
2015-12-17 15:40:00,76.95,76.99,76.92,76.92,29577.0,76.95,76.99,76.92,76.92,29577.0
2015-12-17 15:45:00,76.92,76.96,76.88,76.94,71460.0,76.92,76.96,76.88,76.94,71460.0
2015-12-17 15:50:00,76.92,76.95,76.83,76.84,87346.0,76.92,76.95,76.83,76.84,87346.0
2015-12-17 15:55:00,76.84,76.84,76.51,76.58,133563.0,76.84,76.84,76.51,76.58,133563.0
2015-12-18 09:30:00,76.11,76.42,75.04,75.09,504075.0,76.11,76.42,75.04,75.09,504075.0
2015-12-18 09:35:00,75.04,75.5,74.66,75.46,92381.0,75.04,75.5,74.66,75.46,92381.0
2015-12-18 09:40:00,75.43,76.28,75.26,75.62,70690.0,75.43,76.28,75.26,75.62,70690.0
2015-12-18 09:45:00,75.55,75.88,75.04,75.54,43924.0,75.55,75.88,75.04,75.54,43924.0
2015-12-18 09:50:00,75.54,75.93,75.54,75.64,30877.0,75.54,75.93,75.54,75.64,30877.0
2015-12-18 09:55:00,75.66,75.98,75.5,75.75,42764.0,75.66,75.98,75.5,75.75,42764.0
2015-12-18 10:00:00,75.76,75.79,75.45,75.45,32667.0,75.76,75.79,75.45,75.45,32667.0
2015-12-18 10:05:00,75.44,75.52,75.09,75.2,20657.0,75.44,75.52,75.09,75.2,20657.0
2015-12-18 10:10:00,75.18,75.4,75.08,75.4,23444.0,75.18,75.4,75.08,75.4,23444.0
2015-12-18 10:15:00,75.44,75.67,75.39,75.49,14193.0,75.44,75.67,75.39,75.49,14193.0
2015-12-18 10:20:00,75.5,75.75,75.5,75.59,14900.0,75.5,75.75,75.5,75.59,14900.0
2015-12-18 10:25:00,75.56,75.56,75.26,75.32,30603.0,75.56,75.56,75.26,75.32,30603.0
2015-12-18 10:30:00,75.31,75.4,75.24,75.29,67212.0,75.31,75.4,75.24,75.29,67212.0
2015-12-18 10:35:00,75.27,75.33,75.09,75.11,28442.0,75.27,75.33,75.09,75.11,28442.0
2015-12-18 10:40:00,75.09,75.28,74.95,75.17,16474.0,75.09,75.28,74.95,75.17,16474.0
2015-12-18 10:45:00,75.16,75.24,75.09,75.15,18549.0,75.16,75.24,75.09,75.15,18549.0
2015-12-18 10:50:00,75.16,75.35,75.16,75.3,19412.0,75.16,75.35,75.16,75.3,19412.0
2015-12-18 10:55:00,75.3,75.36,75.26,75.3,13782.0,75.3,75.36,75.26,75.3,13782.0
2015-12-18 11:00:00,75.29,75.31,75.16,75.27,23159.0,75.29,75.31,75.16,75.27,23159.0
2015-12-18 11:05:00,75.28,75.3,75.21,75.23,18800.0,75.28,75.3,75.21,75.23,18800.0
2015-12-18 11:10:00,75.22,75.57,75.22,75.47,46699.0,75.22,75.57,75.22,75.47,46699.0
2015-12-18 11:15:00,75.51,75.56,75.35,75.4,24247.0,75.51,75.56,75.35,75.4,24247.0
2015-12-18 11:20:00,75.39,75.48,75.35,75.43,15396.0,75.39,75.48,75.35,75.43,15396.0
2015-12-18 11:25:00,75.44,75.59,75.42,75.55,31966.0,75.44,75.59,75.42,75.55,31966.0
2015-12-18 11:30:00,75.54,75.55,75.42,75.44,23743.0,75.54,75.55,75.42,75.44,23743.0
2015-12-18 11:35:00,75.43,75.55,75.3,75.53,24539.0,75.43,75.55,75.3,75.53,24539.0
2015-12-18 11:40:00,75.55,75.69,75.47,75.64,12976.0,75.55,75.69,75.47,75.64,12976.0
2015-12-18 11:45:00,75.65,75.78,75.59,75.64,16647.0,75.65,75.78,75.59,75.64,16647.0
2015-12-18 11:50:00,75.67,75.7,75.58,75.6,22982.0,75.67,75.7,75.58,75.6,22982.0
2015-12-18 11:55:00,75.59,75.65,75.41,75.47,17679.0,75.59,75.65,75.41,75.47,17679.0
2015-12-18 12:00:00,75.48,75.53,75.35,75.47,7764.0,75.48,75.53,75.35,75.47,7764.0
2015-12-18 12:05:00,75.47,75.57,75.42,75.48,9983.0,75.47,75.57,75.42,75.48,9983.0
2015-12-18 12:10:00,75.49,75.56,75.39,75.42,15623.0,75.49,75.56,75.39,75.42,15623.0
2015-12-18 12:15:00,75.39,75.48,75.17,75.18,13706.0,75.39,75.48,75.17,75.18,13706.0
2015-12-18 12:20:00,75.16,75.33,75.16,75.16,11936.0,75.16,75.33,75.16,75.16,11936.0
2015-12-18 12:25:00,75.15,75.41,75.14,75.34,22500.0,75.15,75.41,75.14,75.34,22500.0
2015-12-18 12:30:00,75.3,75.47,75.28,75.4,25028.0,75.3,75.47,75.28,75.4,25028.0
2015-12-18 12:35:00,75.38,75.38,75.26,75.34,16729.0,75.38,75.38,75.26,75.34,16729.0
2015-12-18 12:40:00,75.37,75.51,75.32,75.45,16626.0,75.37,75.51,75.32,75.45,16626.0
2015-12-18 12:45:00,75.45,75.59,75.45,75.59,17685.0,75.45,75.59,75.45,75.59,17685.0
2015-12-18 12:50:00,75.58,75.58,75.48,75.57,21529.0,75.58,75.58,75.48,75.57,21529.0
2015-12-18 12:55:00,75.57,75.68,75.55,75.66,21036.0,75.57,75.68,75.55,75.66,21036.0
2015-12-18 13:00:00,75.65,75.82,75.65,75.72,152697.0,75.65,75.82,75.65,75.72,152697.0
2015-12-18 13:05:00,75.71,76.03,75.71,75.98,80034.0,75.71,76.03,75.71,75.98,80034.0
2015-12-18 13:10:00,75.97,76.0,75.75,75.77,29658.0,75.97,76.0,75.75,75.77,29658.0
2015-12-18 13:15:00,75.77,75.99,75.7,75.98,16909.0,75.77,75.99,75.7,75.98,16909.0
2015-12-18 13:20:00,76.0,76.05,75.9,75.94,16057.0,76.0,76.05,75.9,75.94,16057.0
2015-12-18 13:25:00,75.93,75.99,75.84,75.88,10950.0,75.93,75.99,75.84,75.88,10950.0
2015-12-18 13:30:00,75.85,76.07,75.79,76.05,13581.0,75.85,76.07,75.79,76.05,13581.0
2015-12-18 13:35:00,76.06,76.1,75.91,75.94,21313.0,76.06,76.1,75.91,75.94,21313.0
2015-12-18 13:40:00,75.89,76.04,75.86,75.97,24857.0,75.89,76.04,75.86,75.97,24857.0
2015-12-18 13:45:00,75.97,76.07,75.91,75.97,9503.0,75.97,76.07,75.91,75.97,9503.0
2015-12-18 13:50:00,75.96,76.11,75.96,76.05,7700.0,75.96,76.11,75.96,76.05,7700.0
2015-12-18 13:55:00,76.04,76.08,76.0,76.07,10357.0,76.04,76.08,76.0,76.07,10357.0
2015-12-18 14:00:00,76.02,76.15,75.88,75.95,14544.0,76.02,76.15,75.88,75.95,14544.0
2015-12-18 14:05:00,75.95,76.11,75.93,76.05,10300.0,75.95,76.11,75.93,76.05,10300.0
2015-12-18 14:10:00,76.04,76.16,75.98,76.07,17903.0,76.04,76.16,75.98,76.07,17903.0
2015-12-18 14:15:00,76.09,76.11,75.98,76.07,12055.0,76.09,76.11,75.98,76.07,12055.0
2015-12-18 14:20:00,76.07,76.14,75.99,76.1,14501.0,76.07,76.14,75.99,76.1,14501.0
2015-12-18 14:25:00,76.1,76.2,76.08,76.18,12407.0,76.1,76.2,76.08,76.18,12407.0
2015-12-18 14:30:00,76.19,76.2,76.08,76.12,10385.0,76.19,76.2,76.08,76.12,10385.0
2015-12-18 14:35:00,76.16,76.22,76.08,76.12,11644.0,76.16,76.22,76.08,76.12,11644.0
2015-12-18 14:40:00,76.12,76.12,75.88,75.91,12893.0,76.12,76.12,75.88,75.91,12893.0
2015-12-18 14:45:00,75.92,75.94,75.82,75.83,22822.0,75.92,75.94,75.82,75.83,22822.0
2015-12-18 14:50:00,75.83,76.0,75.83,75.97,16394.0,75.83,76.0,75.83,75.97,16394.0
2015-12-18 14:55:00,75.98,75.99,75.88,75.91,14242.0,75.98,75.99,75.88,75.91,14242.0
2015-12-18 15:00:00,75.92,76.0,75.91,75.94,12375.0,75.92,76.0,75.91,75.94,12375.0
2015-12-18 15:05:00,75.95,76.06,75.93,76.05,20563.0,75.95,76.06,75.93,76.05,20563.0
2015-12-18 15:10:00,76.05,76.05,75.91,75.93,11786.0,76.05,76.05,75.91,75.93,11786.0
2015-12-18 15:15:00,75.94,75.94,75.81,75.84,20817.0,75.94,75.94,75.81,75.84,20817.0
2015-12-18 15:20:00,75.85,75.91,75.74,75.91,22159.0,75.85,75.91,75.74,75.91,22159.0
2015-12-18 15:25:00,75.91,76.1,75.91,76.08,67974.0,75.91,76.1,75.91,76.08,67974.0
2015-12-18 15:30:00,76.09,76.11,76.02,76.07,29434.0,76.09,76.11,76.02,76.07,29434.0
2015-12-18 15:35:00,76.07,76.2,76.06,76.13,37995.0,76.07,76.2,76.06,76.13,37995.0
2015-12-18 15:40:00,76.13,76.37,76.13,76.37,60552.0,76.13,76.37,76.13,76.37,60552.0
2015-12-18 15:45:00,76.38,76.39,76.25,76.28,51435.0,76.38,76.39,76.25,76.28,51435.0
2015-12-18 15:50:00,76.25,76.28,76.14,76.17,142613.0,76.25,76.28,76.14,76.17,142613.0
2015-12-18 15:55:00,76.17,76.19,76.07,76.09,224184.0,76.17,76.19,76.07,76.09,224184.0
2015-12-21 09:30:00,76.1,76.74,75.1,76.73,47013.0,76.1,76.74,75.1,76.73,47013.0
2015-12-21 09:35:00,76.75,76.78,76.11,76.11,13555.0,76.75,76.78,76.11,76.11,13555.0
2015-12-21 09:40:00,76.11,76.48,76.06,76.48,25349.0,76.11,76.48,76.06,76.48,25349.0
2015-12-21 09:45:00,76.49,76.73,76.25,76.64,30445.0,76.49,76.73,76.25,76.64,30445.0
2015-12-21 09:50:00,76.66,76.88,76.53,76.88,47277.0,76.66,76.88,76.53,76.88,47277.0
2015-12-21 09:55:00,76.9,76.9,76.55,76.86,34303.0,76.9,76.9,76.55,76.86,34303.0
2015-12-21 10:00:00,76.88,77.03,76.86,76.98,32215.0,76.88,77.03,76.86,76.98,32215.0
2015-12-21 10:05:00,76.99,77.1,76.98,77.09,34270.0,76.99,77.1,76.98,77.09,34270.0
2015-12-21 10:10:00,77.09,77.14,76.9,76.97,23796.0,77.09,77.14,76.9,76.97,23796.0
2015-12-21 10:15:00,76.95,77.02,76.93,76.95,9954.0,76.95,77.02,76.93,76.95,9954.0
2015-12-21 10:20:00,76.93,76.93,76.59,76.59,19800.0,76.93,76.93,76.59,76.59,19800.0
2015-12-21 10:25:00,76.58,76.67,76.56,76.56,15112.0,76.58,76.67,76.56,76.56,15112.0
2015-12-21 10:30:00,76.59,76.66,76.49,76.65,13165.0,76.59,76.66,76.49,76.65,13165.0
2015-12-21 10:35:00,76.69,76.96,76.69,76.93,12820.0,76.69,76.96,76.69,76.93,12820.0
2015-12-21 10:40:00,76.93,76.93,76.83,76.85,10272.0,76.93,76.93,76.83,76.85,10272.0
2015-12-21 10:45:00,76.85,76.85,76.53,76.53,9484.0,76.85,76.85,76.53,76.53,9484.0
2015-12-21 10:50:00,76.54,76.67,76.5,76.61,15700.0,76.54,76.67,76.5,76.61,15700.0
2015-12-21 10:55:00,76.59,76.7,76.5,76.65,7484.0,76.59,76.7,76.5,76.65,7484.0
2015-12-21 11:00:00,76.66,76.79,76.65,76.67,16211.0,76.66,76.79,76.65,76.67,16211.0
2015-12-21 11:05:00,76.65,76.65,76.54,76.58,6630.0,76.65,76.65,76.54,76.58,6630.0
2015-12-21 11:10:00,76.57,76.57,76.28,76.28,9491.0,76.57,76.57,76.28,76.28,9491.0
2015-12-21 11:15:00,76.28,76.35,76.2,76.32,9532.0,76.28,76.35,76.2,76.32,9532.0
2015-12-21 11:20:00,76.34,76.46,76.27,76.41,9698.0,76.34,76.46,76.27,76.41,9698.0
2015-12-21 11:25:00,76.4,76.44,76.28,76.41,10888.0,76.4,76.44,76.28,76.41,10888.0
2015-12-21 11:30:00,76.39,76.39,76.2,76.23,7100.0,76.39,76.39,76.2,76.23,7100.0
2015-12-21 11:35:00,76.22,76.4,76.17,76.33,14077.0,76.22,76.4,76.17,76.33,14077.0
2015-12-21 11:40:00,76.31,76.33,76.22,76.24,18431.0,76.31,76.33,76.22,76.24,18431.0
2015-12-21 11:45:00,76.26,76.31,76.19,76.25,15115.0,76.26,76.31,76.19,76.25,15115.0
2015-12-21 11:50:00,76.26,76.32,76.12,76.19,41730.0,76.26,76.32,76.12,76.19,41730.0
2015-12-21 11:55:00,76.19,76.3,76.12,76.22,31977.0,76.19,76.3,76.12,76.22,31977.0
2015-12-21 12:00:00,76.21,76.31,76.18,76.25,11256.0,76.21,76.31,76.18,76.25,11256.0
2015-12-21 12:05:00,76.25,76.39,76.21,76.27,25005.0,76.25,76.39,76.21,76.27,25005.0
2015-12-21 12:10:00,76.26,76.26,76.06,76.08,10268.0,76.26,76.26,76.06,76.08,10268.0
2015-12-21 12:15:00,76.1,76.11,75.99,76.06,6212.0,76.1,76.11,75.99,76.06,6212.0
2015-12-21 12:20:00,76.07,76.35,76.07,76.34,9197.0,76.07,76.35,76.07,76.34,9197.0
2015-12-21 12:25:00,76.33,76.33,76.21,76.21,5602.0,76.33,76.33,76.21,76.21,5602.0
2015-12-21 12:30:00,76.22,76.3,76.18,76.21,6823.0,76.22,76.3,76.18,76.21,6823.0
2015-12-21 12:35:00,76.21,76.36,76.15,76.21,47391.0,76.21,76.36,76.15,76.21,47391.0
2015-12-21 12:40:00,76.2,76.36,76.2,76.34,7000.0,76.2,76.36,76.2,76.34,7000.0
2015-12-21 12:45:00,76.37,76.48,76.37,76.48,4050.0,76.37,76.48,76.37,76.48,4050.0
2015-12-21 12:50:00,76.43,76.57,76.4,76.53,8651.0,76.43,76.57,76.4,76.53,8651.0
2015-12-21 12:55:00,76.53,76.64,76.51,76.54,10906.0,76.53,76.64,76.51,76.54,10906.0
2015-12-21 13:00:00,76.51,76.59,76.48,76.58,12563.0,76.51,76.59,76.48,76.58,12563.0
2015-12-21 13:05:00,76.56,76.63,76.52,76.58,6414.0,76.56,76.63,76.52,76.58,6414.0
2015-12-21 13:10:00,76.59,76.67,76.53,76.65,10844.0,76.59,76.67,76.53,76.65,10844.0
2015-12-21 13:15:00,76.6,76.69,76.54,76.55,37019.0,76.6,76.69,76.54,76.55,37019.0
2015-12-21 13:20:00,76.57,76.62,76.52,76.54,40339.0,76.57,76.62,76.52,76.54,40339.0
2015-12-21 13:25:00,76.53,76.59,76.53,76.55,33378.0,76.53,76.59,76.53,76.55,33378.0
2015-12-21 13:30:00,76.56,76.75,76.54,76.74,34756.0,76.56,76.75,76.54,76.74,34756.0
2015-12-21 13:35:00,76.75,76.88,76.74,76.88,39860.0,76.75,76.88,76.74,76.88,39860.0
2015-12-21 13:40:00,76.86,76.93,76.83,76.83,38190.0,76.86,76.93,76.83,76.83,38190.0
2015-12-21 13:45:00,76.82,76.84,76.64,76.65,30364.0,76.82,76.84,76.64,76.65,30364.0
2015-12-21 13:50:00,76.66,76.71,76.58,76.63,34659.0,76.66,76.71,76.58,76.63,34659.0
2015-12-21 13:55:00,76.63,76.66,76.59,76.59,29877.0,76.63,76.66,76.59,76.59,29877.0
2015-12-21 14:00:00,76.6,76.69,76.6,76.67,29761.0,76.6,76.69,76.6,76.67,29761.0
2015-12-21 14:05:00,76.66,76.68,76.44,76.45,36067.0,76.66,76.68,76.44,76.45,36067.0
2015-12-21 14:10:00,76.43,76.45,76.37,76.45,30618.0,76.43,76.45,76.37,76.45,30618.0
2015-12-21 14:15:00,76.46,76.48,76.3,76.34,41214.0,76.46,76.48,76.3,76.34,41214.0
2015-12-21 14:20:00,76.35,76.35,76.25,76.27,36076.0,76.35,76.35,76.25,76.27,36076.0
2015-12-21 14:25:00,76.26,76.29,76.17,76.27,31959.0,76.26,76.29,76.17,76.27,31959.0
2015-12-21 14:30:00,76.27,76.31,76.2,76.23,37421.0,76.27,76.31,76.2,76.23,37421.0
2015-12-21 14:35:00,76.21,76.31,76.21,76.29,37186.0,76.21,76.31,76.21,76.29,37186.0
2015-12-21 14:40:00,76.29,76.36,76.21,76.36,39133.0,76.29,76.36,76.21,76.36,39133.0
2015-12-21 14:45:00,76.36,76.44,76.32,76.32,37617.0,76.36,76.44,76.32,76.32,37617.0
2015-12-21 14:50:00,76.34,76.39,76.3,76.31,33260.0,76.34,76.39,76.3,76.31,33260.0
2015-12-21 14:55:00,76.33,76.46,76.3,76.39,35533.0,76.33,76.46,76.3,76.39,35533.0
2015-12-21 15:00:00,76.39,76.48,76.39,76.47,35884.0,76.39,76.48,76.39,76.47,35884.0
2015-12-21 15:05:00,76.5,76.52,76.33,76.37,32720.0,76.5,76.52,76.33,76.37,32720.0
2015-12-21 15:10:00,76.36,76.37,76.26,76.36,28375.0,76.36,76.37,76.26,76.36,28375.0
2015-12-21 15:15:00,76.36,76.38,76.3,76.33,32883.0,76.36,76.38,76.3,76.33,32883.0
2015-12-21 15:20:00,76.34,76.4,76.32,76.33,35194.0,76.34,76.4,76.32,76.33,35194.0
2015-12-21 15:25:00,76.33,76.46,76.33,76.45,32433.0,76.33,76.46,76.33,76.45,32433.0
2015-12-21 15:30:00,76.44,76.55,76.42,76.43,41955.0,76.44,76.55,76.42,76.43,41955.0
2015-12-21 15:35:00,76.41,76.62,76.4,76.57,35256.0,76.41,76.62,76.4,76.57,35256.0
2015-12-21 15:40:00,76.57,76.68,76.57,76.64,48097.0,76.57,76.68,76.57,76.64,48097.0
2015-12-21 15:45:00,76.65,76.81,76.65,76.77,33232.0,76.65,76.81,76.65,76.77,33232.0
2015-12-21 15:50:00,76.79,76.83,76.7,76.79,32822.0,76.79,76.83,76.7,76.79,32822.0
2015-12-21 15:55:00,76.79,76.93,76.79,76.87,81260.0,76.79,76.93,76.79,76.87,81260.0
2015-12-22 09:30:00,77.33,77.35,76.9,76.95,25957.0,77.33,77.35,76.9,76.95,25957.0
2015-12-22 09:35:00,76.93,77.13,76.72,76.75,14134.0,76.93,77.13,76.72,76.75,14134.0
2015-12-22 09:40:00,76.78,76.86,76.41,76.86,30308.0,76.78,76.86,76.41,76.86,30308.0
2015-12-22 09:45:00,76.98,77.01,76.78,77.01,10903.0,76.98,77.01,76.78,77.01,10903.0
2015-12-22 09:50:00,77.02,77.1,76.83,76.96,12820.0,77.02,77.1,76.83,76.96,12820.0
2015-12-22 09:55:00,77.02,77.02,76.77,76.86,4300.0,77.02,77.02,76.77,76.86,4300.0
2015-12-22 10:00:00,76.84,76.89,76.74,76.76,9775.0,76.84,76.89,76.74,76.76,9775.0
2015-12-22 10:05:00,76.8,76.85,76.64,76.8,21626.0,76.8,76.85,76.64,76.8,21626.0
2015-12-22 10:10:00,76.82,76.98,76.64,76.64,12064.0,76.82,76.98,76.64,76.64,12064.0
2015-12-22 10:15:00,76.61,76.77,76.52,76.75,7200.0,76.61,76.77,76.52,76.75,7200.0
2015-12-22 10:20:00,76.73,76.99,76.72,76.94,13325.0,76.73,76.99,76.72,76.94,13325.0
2015-12-22 10:25:00,76.95,77.07,76.9,77.07,15326.0,76.95,77.07,76.9,77.07,15326.0
2015-12-22 10:30:00,77.07,77.07,76.9,76.99,68907.0,77.07,77.07,76.9,76.99,68907.0
2015-12-22 10:35:00,76.99,77.08,76.93,77.08,7351.0,76.99,77.08,76.93,77.08,7351.0
2015-12-22 10:40:00,77.08,77.13,77.01,77.05,7300.0,77.08,77.13,77.01,77.05,7300.0
2015-12-22 10:45:00,77.04,77.09,76.96,77.01,17627.0,77.04,77.09,76.96,77.01,17627.0
2015-12-22 10:50:00,77.01,77.09,76.95,77.02,22180.0,77.01,77.09,76.95,77.02,22180.0
2015-12-22 10:55:00,76.99,77.07,76.92,76.97,10408.0,76.99,77.07,76.92,76.97,10408.0
2015-12-22 11:00:00,76.95,77.08,76.94,77.01,12330.0,76.95,77.08,76.94,77.01,12330.0
2015-12-22 11:05:00,77.05,77.23,77.05,77.18,16333.0,77.05,77.23,77.05,77.18,16333.0
2015-12-22 11:10:00,77.15,77.2,77.1,77.17,25238.0,77.15,77.2,77.1,77.17,25238.0
2015-12-22 11:15:00,77.15,77.16,76.95,77.0,15048.0,77.15,77.16,76.95,77.0,15048.0
2015-12-22 11:20:00,77.03,77.11,76.92,76.97,47678.0,77.03,77.11,76.92,76.97,47678.0
2015-12-22 11:25:00,76.99,77.03,76.8,76.83,39887.0,76.99,77.03,76.8,76.83,39887.0
2015-12-22 11:30:00,76.85,77.01,76.85,76.93,10125.0,76.85,77.01,76.85,76.93,10125.0
2015-12-22 11:35:00,76.97,77.19,76.87,77.15,14252.0,76.97,77.19,76.87,77.15,14252.0
2015-12-22 11:40:00,77.19,77.3,77.13,77.22,74836.0,77.19,77.3,77.13,77.22,74836.0
2015-12-22 11:45:00,77.24,77.28,77.18,77.27,65916.0,77.24,77.28,77.18,77.27,65916.0
2015-12-22 11:50:00,77.28,77.29,77.14,77.22,6700.0,77.28,77.29,77.14,77.22,6700.0
2015-12-22 11:55:00,77.18,77.28,77.16,77.28,24933.0,77.18,77.28,77.16,77.28,24933.0
2015-12-22 12:00:00,77.3,77.31,77.11,77.14,24370.0,77.3,77.31,77.11,77.14,24370.0
2015-12-22 12:05:00,77.17,77.17,77.0,77.08,7265.0,77.17,77.17,77.0,77.08,7265.0
2015-12-22 12:10:00,77.08,77.09,77.0,77.06,5324.0,77.08,77.09,77.0,77.06,5324.0
2015-12-22 12:15:00,77.04,77.09,77.0,77.06,5300.0,77.04,77.09,77.0,77.06,5300.0
2015-12-22 12:20:00,77.05,77.07,76.95,76.98,7876.0,77.05,77.07,76.95,76.98,7876.0
2015-12-22 12:25:00,76.98,77.06,76.96,76.99,7305.0,76.98,77.06,76.96,76.99,7305.0
2015-12-22 12:30:00,76.98,77.16,76.96,77.08,29332.0,76.98,77.16,76.96,77.08,29332.0
2015-12-22 12:35:00,77.08,77.17,77.08,77.17,4900.0,77.08,77.17,77.08,77.17,4900.0
2015-12-22 12:40:00,77.17,77.25,77.17,77.2,6681.0,77.17,77.25,77.17,77.2,6681.0
2015-12-22 12:45:00,77.19,77.2,77.06,77.1,21090.0,77.19,77.2,77.06,77.1,21090.0
2015-12-22 12:50:00,77.1,77.23,77.09,77.18,17600.0,77.1,77.23,77.09,77.18,17600.0
2015-12-22 12:55:00,77.21,77.35,77.18,77.35,7091.0,77.21,77.35,77.18,77.35,7091.0
2015-12-22 13:00:00,77.36,77.46,77.33,77.46,6941.0,77.36,77.46,77.33,77.46,6941.0
2015-12-22 13:05:00,77.47,77.5,77.41,77.43,5407.0,77.47,77.5,77.41,77.43,5407.0
2015-12-22 13:10:00,77.44,77.46,77.34,77.4,16156.0,77.44,77.46,77.34,77.4,16156.0
2015-12-22 13:15:00,77.43,77.51,77.41,77.47,3600.0,77.43,77.51,77.41,77.47,3600.0
2015-12-22 13:20:00,77.47,77.51,77.42,77.48,19261.0,77.47,77.51,77.42,77.48,19261.0
2015-12-22 13:25:00,77.47,77.6,77.45,77.59,17699.0,77.47,77.6,77.45,77.59,17699.0
2015-12-22 13:30:00,77.57,77.61,77.53,77.57,6006.0,77.57,77.61,77.53,77.57,6006.0
2015-12-22 13:35:00,77.61,77.7,77.54,77.67,5456.0,77.61,77.7,77.54,77.67,5456.0
2015-12-22 13:40:00,77.69,77.69,77.57,77.66,10027.0,77.69,77.69,77.57,77.66,10027.0
2015-12-22 13:45:00,77.66,77.7,77.59,77.7,8438.0,77.66,77.7,77.59,77.7,8438.0
2015-12-22 13:50:00,77.69,77.84,77.67,77.77,8041.0,77.69,77.84,77.67,77.77,8041.0
2015-12-22 13:55:00,77.78,77.82,77.71,77.73,8358.0,77.78,77.82,77.71,77.73,8358.0
2015-12-22 14:00:00,77.73,77.76,77.67,77.7,9885.0,77.73,77.76,77.67,77.7,9885.0
2015-12-22 14:05:00,77.7,77.79,77.68,77.77,18564.0,77.7,77.79,77.68,77.77,18564.0
2015-12-22 14:10:00,77.78,77.82,77.75,77.8,24236.0,77.78,77.82,77.75,77.8,24236.0
2015-12-22 14:15:00,77.79,77.86,77.78,77.84,18099.0,77.79,77.86,77.78,77.84,18099.0
2015-12-22 14:20:00,77.86,78.0,77.84,77.99,25524.0,77.86,78.0,77.84,77.99,25524.0
2015-12-22 14:25:00,77.98,78.01,77.92,77.95,26469.0,77.98,78.01,77.92,77.95,26469.0
2015-12-22 14:30:00,77.95,78.02,77.94,78.0,19493.0,77.95,78.02,77.94,78.0,19493.0
2015-12-22 14:35:00,78.0,78.02,77.94,78.01,43575.0,78.0,78.02,77.94,78.01,43575.0
2015-12-22 14:40:00,78.01,78.06,77.99,78.01,25045.0,78.01,78.06,77.99,78.01,25045.0
2015-12-22 14:45:00,77.99,78.02,77.94,77.98,30106.0,77.99,78.02,77.94,77.98,30106.0
2015-12-22 14:50:00,77.97,78.0,77.87,77.87,35477.0,77.97,78.0,77.87,77.87,35477.0
2015-12-22 14:55:00,77.85,77.86,77.79,77.85,17805.0,77.85,77.86,77.79,77.85,17805.0
2015-12-22 15:00:00,77.85,78.0,77.82,77.99,63277.0,77.85,78.0,77.82,77.99,63277.0
2015-12-22 15:05:00,77.98,78.02,77.95,77.96,26744.0,77.98,78.02,77.95,77.96,26744.0
2015-12-22 15:10:00,77.97,78.13,77.85,78.08,37984.0,77.97,78.13,77.85,78.08,37984.0
2015-12-22 15:15:00,78.08,78.12,78.04,78.1,12300.0,78.08,78.12,78.04,78.1,12300.0
2015-12-22 15:20:00,78.12,78.17,78.11,78.12,18293.0,78.12,78.17,78.11,78.12,18293.0
2015-12-22 15:25:00,78.13,78.15,78.1,78.12,21209.0,78.13,78.15,78.1,78.12,21209.0
2015-12-22 15:30:00,78.13,78.14,78.02,78.09,34571.0,78.13,78.14,78.02,78.09,34571.0
2015-12-22 15:35:00,78.09,78.11,78.04,78.08,51771.0,78.09,78.11,78.04,78.08,51771.0
2015-12-22 15:40:00,78.07,78.1,77.83,77.89,65687.0,78.07,78.1,77.83,77.89,65687.0
2015-12-22 15:45:00,77.89,77.91,77.69,77.72,60637.0,77.89,77.91,77.69,77.72,60637.0
2015-12-22 15:50:00,77.72,77.82,77.68,77.8,72603.0,77.72,77.82,77.68,77.8,72603.0
2015-12-22 15:55:00,77.8,77.86,77.74,77.86,102812.0,77.8,77.86,77.74,77.86,102812.0
2015-12-23 09:30:00,78.46,78.63,78.03,78.08,30780.0,78.46,78.63,78.03,78.08,30780.0
2015-12-23 09:35:00,78.08,78.23,77.81,78.06,18809.0,78.08,78.23,77.81,78.06,18809.0
2015-12-23 09:40:00,78.11,78.18,77.84,77.87,58722.0,78.11,78.18,77.84,77.87,58722.0
2015-12-23 09:45:00,77.87,77.89,77.72,77.89,16990.0,77.87,77.89,77.72,77.89,16990.0
2015-12-23 09:50:00,77.93,77.98,77.75,77.85,33084.0,77.93,77.98,77.75,77.85,33084.0
2015-12-23 09:55:00,77.9,77.9,77.69,77.79,17614.0,77.9,77.9,77.69,77.79,17614.0
2015-12-23 10:00:00,77.8,77.9,77.69,77.75,23641.0,77.8,77.9,77.69,77.75,23641.0
2015-12-23 10:05:00,77.75,77.81,77.46,77.46,57643.0,77.75,77.81,77.46,77.46,57643.0
2015-12-23 10:10:00,77.47,77.61,77.41,77.51,25434.0,77.47,77.61,77.41,77.51,25434.0
2015-12-23 10:15:00,77.51,77.59,77.45,77.51,26495.0,77.51,77.59,77.45,77.51,26495.0
2015-12-23 10:20:00,77.5,77.63,77.49,77.59,48563.0,77.5,77.63,77.49,77.59,48563.0
2015-12-23 10:25:00,77.58,77.59,77.48,77.53,19028.0,77.58,77.59,77.48,77.53,19028.0
2015-12-23 10:30:00,77.53,77.64,77.5,77.57,11953.0,77.53,77.64,77.5,77.57,11953.0
2015-12-23 10:35:00,77.59,77.66,77.41,77.46,32745.0,77.59,77.66,77.41,77.46,32745.0
2015-12-23 10:40:00,77.44,77.5,77.39,77.44,15754.0,77.44,77.5,77.39,77.44,15754.0
2015-12-23 10:45:00,77.43,77.5,77.38,77.45,14273.0,77.43,77.5,77.38,77.45,14273.0
2015-12-23 10:50:00,77.48,77.51,77.43,77.45,12765.0,77.48,77.51,77.43,77.45,12765.0
2015-12-23 10:55:00,77.44,77.54,77.39,77.5,25834.0,77.44,77.54,77.39,77.5,25834.0
2015-12-23 11:00:00,77.48,77.51,77.33,77.43,39201.0,77.48,77.51,77.33,77.43,39201.0
2015-12-23 11:05:00,77.43,77.48,77.41,77.44,13134.0,77.43,77.48,77.41,77.44,13134.0
2015-12-23 11:10:00,77.45,77.46,77.39,77.43,16887.0,77.45,77.46,77.39,77.43,16887.0
2015-12-23 11:15:00,77.43,77.44,77.37,77.42,9501.0,77.43,77.44,77.37,77.42,9501.0
2015-12-23 11:20:00,77.43,77.56,77.39,77.53,54175.0,77.43,77.56,77.39,77.53,54175.0
2015-12-23 11:25:00,77.52,77.81,77.5,77.66,15550.0,77.52,77.81,77.5,77.66,15550.0
2015-12-23 11:30:00,77.67,77.68,77.51,77.62,8470.0,77.67,77.68,77.51,77.62,8470.0
2015-12-23 11:35:00,77.62,77.62,77.52,77.53,4808.0,77.62,77.62,77.52,77.53,4808.0
2015-12-23 11:40:00,77.52,77.56,77.51,77.53,12329.0,77.52,77.56,77.51,77.53,12329.0
2015-12-23 11:45:00,77.53,77.54,77.4,77.41,16366.0,77.53,77.54,77.4,77.41,16366.0
2015-12-23 11:50:00,77.39,77.47,77.38,77.4,9200.0,77.39,77.47,77.38,77.4,9200.0
2015-12-23 11:55:00,77.43,77.61,77.43,77.56,9405.0,77.43,77.61,77.43,77.56,9405.0
2015-12-23 12:00:00,77.56,77.6,77.48,77.5,14152.0,77.56,77.6,77.48,77.5,14152.0
2015-12-23 12:05:00,77.5,77.54,77.47,77.49,15664.0,77.5,77.54,77.47,77.49,15664.0
2015-12-23 12:10:00,77.49,77.53,77.37,77.4,12157.0,77.49,77.53,77.37,77.4,12157.0
2015-12-23 12:15:00,77.39,77.45,77.38,77.4,6329.0,77.39,77.45,77.38,77.4,6329.0
2015-12-23 12:20:00,77.41,77.49,77.4,77.45,7282.0,77.41,77.49,77.4,77.45,7282.0
2015-12-23 12:25:00,77.44,77.5,77.37,77.37,9902.0,77.44,77.5,77.37,77.37,9902.0
2015-12-23 12:30:00,77.4,77.41,77.28,77.33,7000.0,77.4,77.41,77.28,77.33,7000.0
2015-12-23 12:35:00,77.33,77.39,77.29,77.32,4430.0,77.33,77.39,77.29,77.32,4430.0
2015-12-23 12:40:00,77.31,77.36,77.29,77.33,10743.0,77.31,77.36,77.29,77.33,10743.0
2015-12-23 12:45:00,77.33,77.41,77.33,77.38,10175.0,77.33,77.41,77.33,77.38,10175.0
2015-12-23 12:50:00,77.37,77.37,77.32,77.36,5429.0,77.37,77.37,77.32,77.36,5429.0
2015-12-23 12:55:00,77.36,77.4,77.35,77.35,12951.0,77.36,77.4,77.35,77.35,12951.0
2015-12-23 13:00:00,77.36,77.39,77.23,77.25,8650.0,77.36,77.39,77.23,77.25,8650.0
2015-12-23 13:05:00,77.25,77.25,77.14,77.17,12593.0,77.25,77.25,77.14,77.17,12593.0
2015-12-23 13:10:00,77.16,77.21,77.14,77.15,16988.0,77.16,77.21,77.14,77.15,16988.0
2015-12-23 13:15:00,77.15,77.16,77.07,77.12,16800.0,77.15,77.16,77.07,77.12,16800.0
2015-12-23 13:20:00,77.12,77.15,77.11,77.13,7600.0,77.12,77.15,77.11,77.13,7600.0
2015-12-23 13:25:00,77.13,77.17,77.06,77.1,11494.0,77.13,77.17,77.06,77.1,11494.0
2015-12-23 13:30:00,77.11,77.11,77.07,77.08,6107.0,77.11,77.11,77.07,77.08,6107.0
2015-12-23 13:35:00,77.08,77.1,76.98,76.99,11601.0,77.08,77.1,76.98,76.99,11601.0
2015-12-23 13:40:00,76.99,77.17,76.99,77.13,10086.0,76.99,77.17,76.99,77.13,10086.0
2015-12-23 13:45:00,77.14,77.14,77.07,77.07,35150.0,77.14,77.14,77.07,77.07,35150.0
2015-12-23 13:50:00,77.1,77.12,77.06,77.07,8829.0,77.1,77.12,77.06,77.07,8829.0
2015-12-23 13:55:00,77.09,77.17,77.09,77.17,11614.0,77.09,77.17,77.09,77.17,11614.0
2015-12-23 14:00:00,77.17,77.24,77.15,77.19,8399.0,77.17,77.24,77.15,77.19,8399.0
2015-12-23 14:05:00,77.16,77.25,77.15,77.22,8752.0,77.16,77.25,77.15,77.22,8752.0
2015-12-23 14:10:00,77.23,77.25,77.15,77.25,9437.0,77.23,77.25,77.15,77.25,9437.0
2015-12-23 14:15:00,77.22,77.29,77.2,77.25,12399.0,77.22,77.29,77.2,77.25,12399.0
2015-12-23 14:20:00,77.25,77.3,77.24,77.27,26986.0,77.25,77.3,77.24,77.27,26986.0
2015-12-23 14:25:00,77.25,77.29,77.21,77.26,11303.0,77.25,77.29,77.21,77.26,11303.0
2015-12-23 14:30:00,77.26,77.31,77.24,77.25,36125.0,77.26,77.31,77.24,77.25,36125.0
2015-12-23 14:35:00,77.25,77.32,77.24,77.3,9459.0,77.25,77.32,77.24,77.3,9459.0
2015-12-23 14:40:00,77.31,77.31,77.25,77.26,10252.0,77.31,77.31,77.25,77.26,10252.0
2015-12-23 14:45:00,77.27,77.32,77.17,77.23,14901.0,77.27,77.32,77.17,77.23,14901.0
2015-12-23 14:50:00,77.22,77.25,77.18,77.18,8004.0,77.22,77.25,77.18,77.18,8004.0
2015-12-23 14:55:00,77.2,77.27,77.19,77.24,6907.0,77.2,77.27,77.19,77.24,6907.0
2015-12-23 15:00:00,77.25,77.28,77.14,77.15,12654.0,77.25,77.28,77.14,77.15,12654.0
2015-12-23 15:05:00,77.15,77.16,77.02,77.04,44722.0,77.15,77.16,77.02,77.04,44722.0
2015-12-23 15:10:00,77.05,77.08,76.98,77.01,23963.0,77.05,77.08,76.98,77.01,23963.0
2015-12-23 15:15:00,76.99,77.02,76.96,76.98,36494.0,76.99,77.02,76.96,76.98,36494.0
2015-12-23 15:20:00,76.98,77.02,76.97,77.0,32094.0,76.98,77.02,76.97,77.0,32094.0
2015-12-23 15:25:00,77.0,77.03,76.98,77.0,14248.0,77.0,77.03,76.98,77.0,14248.0
2015-12-23 15:30:00,77.01,77.07,76.99,77.06,25414.0,77.01,77.07,76.99,77.06,25414.0
2015-12-23 15:35:00,77.06,77.07,76.94,77.04,24582.0,77.06,77.07,76.94,77.04,24582.0
2015-12-23 15:40:00,77.05,77.1,77.05,77.1,22413.0,77.05,77.1,77.05,77.1,22413.0
2015-12-23 15:45:00,77.1,77.13,77.05,77.1,112706.0,77.1,77.13,77.05,77.1,112706.0
2015-12-23 15:50:00,77.09,77.19,77.09,77.19,52677.0,77.09,77.19,77.09,77.19,52677.0
2015-12-23 15:55:00,77.18,77.21,76.95,77.04,171304.0,77.18,77.21,76.95,77.04,171304.0
2015-12-24 09:30:00,77.08,77.47,77.04,77.14,35608.0,77.08,77.47,77.04,77.14,35608.0
2015-12-24 09:35:00,77.05,77.11,76.78,76.97,31082.0,77.05,77.11,76.78,76.97,31082.0
2015-12-24 09:40:00,76.99,77.19,76.99,77.07,8440.0,76.99,77.19,76.99,77.07,8440.0
2015-12-24 09:45:00,77.07,77.21,76.91,77.17,15144.0,77.07,77.21,76.91,77.17,15144.0
2015-12-24 09:50:00,77.18,77.41,77.01,77.06,16550.0,77.18,77.41,77.01,77.06,16550.0
2015-12-24 09:55:00,77.06,77.08,76.94,77.01,8906.0,77.06,77.08,76.94,77.01,8906.0
2015-12-24 10:00:00,76.97,77.02,76.79,76.83,21496.0,76.97,77.02,76.79,76.83,21496.0
2015-12-24 10:05:00,76.83,77.0,76.64,76.75,37108.0,76.83,77.0,76.64,76.75,37108.0
2015-12-24 10:10:00,76.73,76.75,76.65,76.74,22556.0,76.73,76.75,76.65,76.74,22556.0
2015-12-24 10:15:00,76.72,76.78,76.67,76.77,11800.0,76.72,76.78,76.67,76.77,11800.0
2015-12-24 10:20:00,76.82,76.9,76.67,76.87,57916.0,76.82,76.9,76.67,76.87,57916.0
2015-12-24 10:25:00,76.9,76.9,76.81,76.88,8436.0,76.9,76.9,76.81,76.88,8436.0
2015-12-24 10:30:00,76.9,76.9,76.8,76.86,26726.0,76.9,76.9,76.8,76.86,26726.0
2015-12-24 10:35:00,76.82,76.97,76.82,76.9,20400.0,76.82,76.97,76.82,76.9,20400.0
2015-12-24 10:40:00,76.9,77.0,76.88,76.97,13868.0,76.9,77.0,76.88,76.97,13868.0
2015-12-24 10:45:00,76.97,77.01,76.92,77.01,17170.0,76.97,77.01,76.92,77.01,17170.0
2015-12-24 10:50:00,77.02,77.02,76.91,76.91,34038.0,77.02,77.02,76.91,76.91,34038.0
2015-12-24 10:55:00,76.93,77.0,76.92,76.96,54048.0,76.93,77.0,76.92,76.96,54048.0
2015-12-24 11:00:00,76.98,77.0,76.91,76.96,15420.0,76.98,77.0,76.91,76.96,15420.0
2015-12-24 11:05:00,76.93,76.97,76.87,76.92,15054.0,76.93,76.97,76.87,76.92,15054.0
2015-12-24 11:10:00,76.91,76.95,76.8,76.84,16600.0,76.91,76.95,76.8,76.84,16600.0
2015-12-24 11:15:00,76.87,76.93,76.83,76.91,8366.0,76.87,76.93,76.83,76.91,8366.0
2015-12-24 11:20:00,76.93,76.94,76.83,76.85,14870.0,76.93,76.94,76.83,76.85,14870.0
2015-12-24 11:25:00,76.87,76.89,76.84,76.86,16602.0,76.87,76.89,76.84,76.86,16602.0
2015-12-24 11:30:00,76.87,76.9,76.83,76.88,20488.0,76.87,76.9,76.83,76.88,20488.0
2015-12-24 11:35:00,76.88,76.91,76.79,76.82,34468.0,76.88,76.91,76.79,76.82,34468.0
2015-12-24 11:40:00,76.84,76.87,76.78,76.78,22696.0,76.84,76.87,76.78,76.78,22696.0
2015-12-24 11:45:00,76.8,76.81,76.76,76.8,13818.0,76.8,76.81,76.76,76.8,13818.0
2015-12-24 11:50:00,76.81,76.82,76.71,76.74,29520.0,76.81,76.82,76.71,76.74,29520.0
2015-12-24 11:55:00,76.75,76.8,76.75,76.79,15300.0,76.75,76.8,76.75,76.79,15300.0
2015-12-24 12:00:00,76.78,76.81,76.76,76.79,17944.0,76.78,76.81,76.76,76.79,17944.0
2015-12-24 12:05:00,76.8,76.8,76.7,76.75,20010.0,76.8,76.8,76.7,76.75,20010.0
2015-12-24 12:10:00,76.77,76.77,76.63,76.74,25342.0,76.77,76.77,76.63,76.74,25342.0
2015-12-24 12:15:00,76.74,76.74,76.62,76.65,28986.0,76.74,76.74,76.62,76.65,28986.0
2015-12-24 12:20:00,76.66,76.82,76.66,76.78,19488.0,76.66,76.82,76.66,76.78,19488.0
2015-12-24 12:25:00,76.78,76.82,76.75,76.81,31328.0,76.78,76.82,76.75,76.81,31328.0
2015-12-24 12:30:00,76.81,77.0,76.78,76.92,79634.0,76.81,77.0,76.78,76.92,79634.0
2015-12-24 12:35:00,76.94,76.99,76.91,76.94,32188.0,76.94,76.99,76.91,76.94,32188.0
2015-12-24 12:40:00,76.94,76.96,76.85,76.92,54390.0,76.94,76.96,76.85,76.92,54390.0
2015-12-24 12:45:00,76.92,77.02,76.88,76.93,60968.0,76.92,77.02,76.88,76.93,60968.0
2015-12-24 12:50:00,76.92,76.93,76.77,76.78,64822.0,76.92,76.93,76.77,76.78,64822.0
2015-12-24 12:55:00,76.77,76.78,76.61,76.69,80986.0,76.77,76.78,76.61,76.69,80986.0
2015-12-28 09:30:00,76.58,76.75,76.45,76.57,15814.0,76.58,76.75,76.45,76.57,15814.0
2015-12-28 09:35:00,76.65,76.81,76.62,76.73,20927.0,76.65,76.81,76.62,76.73,20927.0
2015-12-28 09:40:00,76.67,77.0,76.67,76.87,32100.0,76.67,77.0,76.67,76.87,32100.0
2015-12-28 09:45:00,76.85,76.87,76.73,76.75,17383.0,76.85,76.87,76.73,76.75,17383.0
2015-12-28 09:50:00,76.73,76.82,76.66,76.77,10243.0,76.73,76.82,76.66,76.77,10243.0
2015-12-28 09:55:00,76.75,76.88,76.71,76.8,29039.0,76.75,76.88,76.71,76.8,29039.0
2015-12-28 10:00:00,76.8,76.86,76.68,76.69,78726.0,76.8,76.86,76.68,76.69,78726.0
2015-12-28 10:05:00,76.66,76.72,76.62,76.64,15423.0,76.66,76.72,76.62,76.64,15423.0
2015-12-28 10:10:00,76.67,76.68,76.42,76.53,17023.0,76.67,76.68,76.42,76.53,17023.0
2015-12-28 10:15:00,76.49,76.57,76.47,76.54,10974.0,76.49,76.57,76.47,76.54,10974.0
2015-12-28 10:20:00,76.51,76.51,76.34,76.5,18330.0,76.51,76.51,76.34,76.5,18330.0
2015-12-28 10:25:00,76.49,76.6,76.47,76.55,26908.0,76.49,76.6,76.47,76.55,26908.0
2015-12-28 10:30:00,76.54,76.58,76.46,76.52,9500.0,76.54,76.58,76.46,76.52,9500.0
2015-12-28 10:35:00,76.53,76.59,76.44,76.45,6650.0,76.53,76.59,76.44,76.45,6650.0
2015-12-28 10:40:00,76.45,76.45,76.17,76.18,11009.0,76.45,76.45,76.17,76.18,11009.0
2015-12-28 10:45:00,76.17,76.25,76.16,76.23,6282.0,76.17,76.25,76.16,76.23,6282.0
2015-12-28 10:50:00,76.23,76.35,76.21,76.34,4300.0,76.23,76.35,76.21,76.34,4300.0
2015-12-28 10:55:00,76.33,76.47,76.3,76.35,6400.0,76.33,76.47,76.3,76.35,6400.0
2015-12-28 11:00:00,76.33,76.41,76.3,76.35,11348.0,76.33,76.41,76.3,76.35,11348.0
2015-12-28 11:05:00,76.34,76.37,76.29,76.34,4234.0,76.34,76.37,76.29,76.34,4234.0
2015-12-28 11:10:00,76.33,76.43,76.32,76.43,6136.0,76.33,76.43,76.32,76.43,6136.0
2015-12-28 11:15:00,76.41,76.59,76.41,76.5,9200.0,76.41,76.59,76.41,76.5,9200.0
2015-12-28 11:20:00,76.49,76.55,76.42,76.51,9115.0,76.49,76.55,76.42,76.51,9115.0
2015-12-28 11:25:00,76.53,76.64,76.45,76.64,26380.0,76.53,76.64,76.45,76.64,26380.0
2015-12-28 11:30:00,76.62,76.72,76.59,76.68,5530.0,76.62,76.72,76.59,76.68,5530.0
2015-12-28 11:35:00,76.65,76.85,76.65,76.81,10251.0,76.65,76.85,76.65,76.81,10251.0
2015-12-28 11:40:00,76.8,76.87,76.75,76.87,7258.0,76.8,76.87,76.75,76.87,7258.0
2015-12-28 11:45:00,76.87,76.96,76.8,76.92,5800.0,76.87,76.96,76.8,76.92,5800.0
2015-12-28 11:50:00,76.92,77.05,76.91,77.01,8794.0,76.92,77.05,76.91,77.01,8794.0
2015-12-28 11:55:00,77.05,77.08,77.01,77.01,4015.0,77.05,77.08,77.01,77.01,4015.0
2015-12-28 12:00:00,76.99,77.06,76.92,77.06,8700.0,76.99,77.06,76.92,77.06,8700.0
2015-12-28 12:05:00,77.01,77.06,76.98,77.06,4029.0,77.01,77.06,76.98,77.06,4029.0
2015-12-28 12:10:00,77.06,77.07,76.93,76.96,9500.0,77.06,77.07,76.93,76.96,9500.0
2015-12-28 12:15:00,76.96,77.05,76.96,77.0,9026.0,76.96,77.05,76.96,77.0,9026.0
2015-12-28 12:20:00,77.01,77.02,76.95,77.0,6497.0,77.01,77.02,76.95,77.0,6497.0
2015-12-28 12:25:00,77.02,77.07,77.0,77.06,5900.0,77.02,77.07,77.0,77.06,5900.0
2015-12-28 12:30:00,77.06,77.09,76.97,77.09,7900.0,77.06,77.09,76.97,77.09,7900.0
2015-12-28 12:35:00,77.08,77.09,77.02,77.02,10130.0,77.08,77.09,77.02,77.02,10130.0
2015-12-28 12:40:00,77.02,77.02,76.94,76.98,5215.0,77.02,77.02,76.94,76.98,5215.0
2015-12-28 12:45:00,76.99,77.06,76.97,77.06,3000.0,76.99,77.06,76.97,77.06,3000.0
2015-12-28 12:50:00,77.05,77.09,77.0,77.04,7028.0,77.05,77.09,77.0,77.04,7028.0
2015-12-28 12:55:00,77.05,77.05,76.99,77.03,4219.0,77.05,77.05,76.99,77.03,4219.0
2015-12-28 13:00:00,77.03,77.08,76.98,77.0,14518.0,77.03,77.08,76.98,77.0,14518.0
2015-12-28 13:05:00,77.0,77.04,76.97,76.97,7595.0,77.0,77.04,76.97,76.97,7595.0
2015-12-28 13:10:00,76.98,77.01,76.88,76.89,19957.0,76.98,77.01,76.88,76.89,19957.0
2015-12-28 13:15:00,76.89,77.03,76.85,77.03,4862.0,76.89,77.03,76.85,77.03,4862.0
2015-12-28 13:20:00,77.04,77.05,76.94,76.97,5500.0,77.04,77.05,76.94,76.97,5500.0
2015-12-28 13:25:00,77.01,77.01,76.88,76.89,11090.0,77.01,77.01,76.88,76.89,11090.0
2015-12-28 13:30:00,76.95,77.0,76.9,76.94,10332.0,76.95,77.0,76.9,76.94,10332.0
2015-12-28 13:35:00,76.93,76.97,76.89,76.97,3034.0,76.93,76.97,76.89,76.97,3034.0
2015-12-28 13:40:00,77.0,77.0,76.89,76.94,4945.0,77.0,77.0,76.89,76.94,4945.0
2015-12-28 13:45:00,76.94,77.03,76.94,77.02,5359.0,76.94,77.03,76.94,77.02,5359.0
2015-12-28 13:50:00,77.02,77.1,76.98,77.02,16587.0,77.02,77.1,76.98,77.02,16587.0
2015-12-28 13:55:00,77.02,77.08,77.0,77.05,6336.0,77.02,77.08,77.0,77.05,6336.0
2015-12-28 14:00:00,77.04,77.17,77.04,77.15,4105.0,77.04,77.17,77.04,77.15,4105.0
2015-12-28 14:05:00,77.15,77.17,77.09,77.15,5379.0,77.15,77.17,77.09,77.15,5379.0
2015-12-28 14:10:00,77.16,77.17,77.1,77.13,7317.0,77.16,77.17,77.1,77.13,7317.0
2015-12-28 14:15:00,77.14,77.23,77.13,77.2,4661.0,77.14,77.23,77.13,77.2,4661.0
2015-12-28 14:20:00,77.19,77.23,77.12,77.12,3613.0,77.19,77.23,77.12,77.12,3613.0
2015-12-28 14:25:00,77.13,77.23,77.12,77.23,4314.0,77.13,77.23,77.12,77.23,4314.0
2015-12-28 14:30:00,77.2,77.21,77.16,77.17,6703.0,77.2,77.21,77.16,77.17,6703.0
2015-12-28 14:35:00,77.19,77.25,77.15,77.25,10955.0,77.19,77.25,77.15,77.25,10955.0
2015-12-28 14:40:00,77.26,77.32,77.25,77.32,5100.0,77.26,77.32,77.25,77.32,5100.0
2015-12-28 14:45:00,77.3,77.31,77.23,77.3,7473.0,77.3,77.31,77.23,77.3,7473.0
2015-12-28 14:50:00,77.3,77.34,77.3,77.32,5360.0,77.3,77.34,77.3,77.32,5360.0
2015-12-28 14:55:00,77.32,77.34,77.3,77.34,6390.0,77.32,77.34,77.3,77.34,6390.0
2015-12-28 15:00:00,77.32,77.34,77.29,77.3,6024.0,77.32,77.34,77.29,77.3,6024.0
2015-12-28 15:05:00,77.31,77.38,77.26,77.35,12036.0,77.31,77.38,77.26,77.35,12036.0
2015-12-28 15:10:00,77.36,77.44,77.36,77.4,24110.0,77.36,77.44,77.36,77.4,24110.0
2015-12-28 15:15:00,77.38,77.38,77.26,77.28,7761.0,77.38,77.38,77.26,77.28,7761.0
2015-12-28 15:20:00,77.28,77.39,77.27,77.36,6119.0,77.28,77.39,77.27,77.36,6119.0
2015-12-28 15:25:00,77.36,77.44,77.36,77.39,7100.0,77.36,77.44,77.36,77.39,7100.0
2015-12-28 15:30:00,77.39,77.39,77.3,77.32,14489.0,77.39,77.39,77.3,77.32,14489.0
2015-12-28 15:35:00,77.32,77.33,77.26,77.31,8069.0,77.32,77.33,77.26,77.31,8069.0
2015-12-28 15:40:00,77.33,77.37,77.27,77.27,16691.0,77.33,77.37,77.27,77.27,16691.0
2015-12-28 15:45:00,77.27,77.27,77.19,77.2,29996.0,77.27,77.27,77.19,77.2,29996.0
2015-12-28 15:50:00,77.13,77.19,77.12,77.16,75035.0,77.13,77.19,77.12,77.16,75035.0
2015-12-28 15:55:00,77.17,77.28,77.15,77.25,88831.0,77.17,77.28,77.15,77.25,88831.0
2015-12-29 09:30:00,77.53,77.91,77.43,77.84,28057.0,77.53,77.91,77.43,77.84,28057.0
2015-12-29 09:35:00,77.78,78.02,77.74,77.87,16102.0,77.78,78.02,77.74,77.87,16102.0
2015-12-29 09:40:00,77.91,78.17,77.84,78.05,31636.0,77.91,78.17,77.84,78.05,31636.0
2015-12-29 09:45:00,78.11,78.22,78.06,78.2,13183.0,78.11,78.22,78.06,78.2,13183.0
2015-12-29 09:50:00,78.23,78.24,77.99,78.05,27597.0,78.23,78.24,77.99,78.05,27597.0
2015-12-29 09:55:00,78.08,78.22,77.9,77.91,16092.0,78.08,78.22,77.9,77.91,16092.0
2015-12-29 10:00:00,77.91,78.35,77.91,78.32,30869.0,77.91,78.35,77.91,78.32,30869.0
2015-12-29 10:05:00,78.32,78.42,78.24,78.29,54322.0,78.32,78.42,78.24,78.29,54322.0
2015-12-29 10:10:00,78.28,78.29,78.04,78.25,25301.0,78.28,78.29,78.04,78.25,25301.0
2015-12-29 10:15:00,78.25,78.42,78.25,78.32,43353.0,78.25,78.42,78.25,78.32,43353.0
2015-12-29 10:20:00,78.31,78.36,78.24,78.26,12088.0,78.31,78.36,78.24,78.26,12088.0
2015-12-29 10:25:00,78.29,78.43,78.29,78.29,19417.0,78.29,78.43,78.29,78.29,19417.0
2015-12-29 10:30:00,78.35,78.52,78.33,78.49,19998.0,78.35,78.52,78.33,78.49,19998.0
2015-12-29 10:35:00,78.48,78.55,78.44,78.44,24323.0,78.48,78.55,78.44,78.44,24323.0
2015-12-29 10:40:00,78.49,78.52,78.38,78.52,7500.0,78.49,78.52,78.38,78.52,7500.0
2015-12-29 10:45:00,78.49,78.52,78.4,78.45,25697.0,78.49,78.52,78.4,78.45,25697.0
2015-12-29 10:50:00,78.43,78.57,78.43,78.48,13541.0,78.43,78.57,78.43,78.48,13541.0
2015-12-29 10:55:00,78.46,78.53,78.44,78.46,7104.0,78.46,78.53,78.44,78.46,7104.0
2015-12-29 11:00:00,78.45,78.54,78.45,78.54,5000.0,78.45,78.54,78.45,78.54,5000.0
2015-12-29 11:05:00,78.51,78.59,78.5,78.53,9731.0,78.51,78.59,78.5,78.53,9731.0
2015-12-29 11:10:00,78.54,78.56,78.47,78.49,5830.0,78.54,78.56,78.47,78.49,5830.0
2015-12-29 11:15:00,78.45,78.5,78.41,78.49,14894.0,78.45,78.5,78.41,78.49,14894.0
2015-12-29 11:20:00,78.52,78.54,78.48,78.54,4130.0,78.52,78.54,78.48,78.54,4130.0
2015-12-29 11:25:00,78.53,78.55,78.47,78.51,7174.0,78.53,78.55,78.47,78.51,7174.0
2015-12-29 11:30:00,78.5,78.58,78.5,78.57,4877.0,78.5,78.58,78.5,78.57,4877.0
2015-12-29 11:35:00,78.55,78.59,78.5,78.58,20650.0,78.55,78.59,78.5,78.58,20650.0
2015-12-29 11:40:00,78.58,78.6,78.51,78.55,19564.0,78.58,78.6,78.51,78.55,19564.0
2015-12-29 11:45:00,78.58,78.59,78.38,78.4,9072.0,78.58,78.59,78.38,78.4,9072.0
2015-12-29 11:50:00,78.4,78.4,78.31,78.31,13088.0,78.4,78.4,78.31,78.31,13088.0
2015-12-29 11:55:00,78.33,78.37,78.27,78.3,7560.0,78.33,78.37,78.27,78.3,7560.0
2015-12-29 12:00:00,78.29,78.38,78.22,78.28,14640.0,78.29,78.38,78.22,78.28,14640.0
2015-12-29 12:05:00,78.26,78.26,78.17,78.24,4410.0,78.26,78.26,78.17,78.24,4410.0
2015-12-29 12:10:00,78.24,78.37,78.24,78.35,20600.0,78.24,78.37,78.24,78.35,20600.0
2015-12-29 12:15:00,78.36,78.37,78.29,78.31,7700.0,78.36,78.37,78.29,78.31,7700.0
2015-12-29 12:20:00,78.31,78.37,78.28,78.28,23265.0,78.31,78.37,78.28,78.28,23265.0
2015-12-29 12:25:00,78.32,78.37,78.3,78.3,4500.0,78.32,78.37,78.3,78.3,4500.0
2015-12-29 12:30:00,78.31,78.31,78.18,78.22,4690.0,78.31,78.31,78.18,78.22,4690.0
2015-12-29 12:35:00,78.22,78.28,78.21,78.23,4376.0,78.22,78.28,78.21,78.23,4376.0
2015-12-29 12:40:00,78.2,78.2,78.11,78.13,4166.0,78.2,78.2,78.11,78.13,4166.0
2015-12-29 12:45:00,78.12,78.12,78.04,78.06,3500.0,78.12,78.12,78.04,78.06,3500.0
2015-12-29 12:50:00,78.05,78.07,77.96,78.05,4434.0,78.05,78.07,77.96,78.05,4434.0
2015-12-29 12:55:00,78.04,78.09,78.04,78.09,2734.0,78.04,78.09,78.04,78.09,2734.0
2015-12-29 13:00:00,78.09,78.12,78.01,78.01,6579.0,78.09,78.12,78.01,78.01,6579.0
2015-12-29 13:05:00,78.0,78.03,77.81,77.81,20226.0,78.0,78.03,77.81,77.81,20226.0
2015-12-29 13:10:00,77.83,77.89,77.78,77.8,7199.0,77.83,77.89,77.78,77.8,7199.0
2015-12-29 13:15:00,77.83,77.94,77.83,77.94,5071.0,77.83,77.94,77.83,77.94,5071.0
2015-12-29 13:20:00,77.96,77.98,77.86,77.86,6800.0,77.96,77.98,77.86,77.86,6800.0
2015-12-29 13:25:00,77.86,77.86,77.78,77.82,6425.0,77.86,77.86,77.78,77.82,6425.0
2015-12-29 13:30:00,77.86,77.86,77.76,77.76,5900.0,77.86,77.86,77.76,77.76,5900.0
2015-12-29 13:35:00,77.73,77.8,77.72,77.74,6230.0,77.73,77.8,77.72,77.74,6230.0
2015-12-29 13:40:00,77.75,77.86,77.75,77.86,5100.0,77.75,77.86,77.75,77.86,5100.0
2015-12-29 13:45:00,77.85,77.86,77.79,77.81,6980.0,77.85,77.86,77.79,77.81,6980.0
2015-12-29 13:50:00,77.84,77.89,77.76,77.76,4869.0,77.84,77.89,77.76,77.76,4869.0
2015-12-29 13:55:00,77.77,77.91,77.77,77.91,8474.0,77.77,77.91,77.77,77.91,8474.0
2015-12-29 14:00:00,77.92,78.0,77.89,77.98,13800.0,77.92,78.0,77.89,77.98,13800.0
2015-12-29 14:05:00,77.98,78.06,77.98,78.01,11547.0,77.98,78.06,77.98,78.01,11547.0
2015-12-29 14:10:00,77.97,77.97,77.91,77.95,4400.0,77.97,77.97,77.91,77.95,4400.0
2015-12-29 14:15:00,77.94,77.97,77.89,77.92,9610.0,77.94,77.97,77.89,77.92,9610.0
2015-12-29 14:20:00,77.92,77.99,77.88,77.98,4100.0,77.92,77.99,77.88,77.98,4100.0
2015-12-29 14:25:00,77.98,78.0,77.91,77.98,7360.0,77.98,78.0,77.91,77.98,7360.0
2015-12-29 14:30:00,77.96,78.0,77.94,77.96,3000.0,77.96,78.0,77.94,77.96,3000.0
2015-12-29 14:35:00,77.96,78.05,77.95,78.05,16254.0,77.96,78.05,77.95,78.05,16254.0
2015-12-29 14:40:00,78.03,78.13,78.03,78.11,22760.0,78.03,78.13,78.03,78.11,22760.0
2015-12-29 14:45:00,78.11,78.13,78.02,78.02,4800.0,78.11,78.13,78.02,78.02,4800.0
2015-12-29 14:50:00,78.02,78.13,78.02,78.08,11099.0,78.02,78.13,78.02,78.08,11099.0
2015-12-29 14:55:00,78.07,78.12,78.05,78.12,6975.0,78.07,78.12,78.05,78.12,6975.0
2015-12-29 15:00:00,78.12,78.13,78.07,78.09,13100.0,78.12,78.13,78.07,78.09,13100.0
2015-12-29 15:05:00,78.11,78.17,78.1,78.16,12107.0,78.11,78.17,78.1,78.16,12107.0
2015-12-29 15:10:00,78.16,78.16,78.11,78.12,9524.0,78.16,78.16,78.11,78.12,9524.0
2015-12-29 15:15:00,78.12,78.23,78.12,78.18,15305.0,78.12,78.23,78.12,78.18,15305.0
2015-12-29 15:20:00,78.17,78.2,78.14,78.18,13098.0,78.17,78.2,78.14,78.18,13098.0
2015-12-29 15:25:00,78.19,78.22,78.16,78.22,10932.0,78.19,78.22,78.16,78.22,10932.0
2015-12-29 15:30:00,78.22,78.23,78.11,78.11,7600.0,78.22,78.23,78.11,78.11,7600.0
2015-12-29 15:35:00,78.11,78.13,78.09,78.09,14110.0,78.11,78.13,78.09,78.09,14110.0
2015-12-29 15:40:00,78.09,78.1,78.03,78.07,18250.0,78.09,78.1,78.03,78.07,18250.0
2015-12-29 15:45:00,78.05,78.12,78.05,78.12,14461.0,78.05,78.12,78.05,78.12,14461.0
2015-12-29 15:50:00,78.14,78.18,78.1,78.16,29179.0,78.14,78.18,78.1,78.16,29179.0
2015-12-29 15:55:00,78.16,78.23,77.98,78.0,101014.0,78.16,78.23,77.98,78.0,101014.0
2015-12-30 09:30:00,78.16,78.32,78.0,78.17,19282.0,78.16,78.32,78.0,78.17,19282.0
2015-12-30 09:35:00,78.05,78.07,77.79,77.79,4307.0,78.05,78.07,77.79,77.79,4307.0
2015-12-30 09:40:00,77.71,77.94,77.71,77.94,5523.0,77.71,77.94,77.71,77.94,5523.0
2015-12-30 09:45:00,77.92,77.95,77.88,77.91,3700.0,77.92,77.95,77.88,77.91,3700.0
2015-12-30 09:50:00,77.89,77.99,77.83,77.98,8950.0,77.89,77.99,77.83,77.98,8950.0
2015-12-30 09:55:00,77.99,78.01,77.89,77.96,3127.0,77.99,78.01,77.89,77.96,3127.0
2015-12-30 10:00:00,77.98,78.06,77.98,78.06,5258.0,77.98,78.06,77.98,78.06,5258.0
2015-12-30 10:05:00,78.06,78.08,77.94,77.94,8020.0,78.06,78.08,77.94,77.94,8020.0
2015-12-30 10:10:00,77.93,78.04,77.92,77.99,4300.0,77.93,78.04,77.92,77.99,4300.0
2015-12-30 10:15:00,77.99,78.06,77.83,77.83,8000.0,77.99,78.06,77.83,77.83,8000.0
2015-12-30 10:20:00,77.83,77.83,77.75,77.75,8900.0,77.83,77.83,77.75,77.75,8900.0
2015-12-30 10:25:00,77.76,77.76,77.69,77.7,5850.0,77.76,77.76,77.69,77.7,5850.0
2015-12-30 10:30:00,77.68,77.8,77.63,77.79,8700.0,77.68,77.8,77.63,77.79,8700.0
2015-12-30 10:35:00,77.79,77.79,77.62,77.63,11160.0,77.79,77.79,77.62,77.63,11160.0
2015-12-30 10:40:00,77.64,77.77,77.59,77.68,15085.0,77.64,77.77,77.59,77.68,15085.0
2015-12-30 10:45:00,77.71,77.81,77.69,77.78,14398.0,77.71,77.81,77.69,77.78,14398.0
2015-12-30 10:50:00,77.79,77.95,77.79,77.95,7061.0,77.79,77.95,77.79,77.95,7061.0
2015-12-30 10:55:00,77.96,77.98,77.87,77.87,4213.0,77.96,77.98,77.87,77.87,4213.0
2015-12-30 11:00:00,77.87,77.97,77.86,77.94,3900.0,77.87,77.97,77.86,77.94,3900.0
2015-12-30 11:05:00,77.91,77.97,77.9,77.93,6060.0,77.91,77.97,77.9,77.93,6060.0
2015-12-30 11:10:00,77.94,77.96,77.85,77.92,7000.0,77.94,77.96,77.85,77.92,7000.0
2015-12-30 11:15:00,77.93,77.94,77.85,77.87,5804.0,77.93,77.94,77.85,77.87,5804.0
2015-12-30 11:20:00,77.88,78.11,77.88,78.05,24593.0,77.88,78.11,77.88,78.05,24593.0
2015-12-30 11:25:00,78.04,78.15,78.04,78.15,9491.0,78.04,78.15,78.04,78.15,9491.0
2015-12-30 11:30:00,78.15,78.17,78.06,78.07,7125.0,78.15,78.17,78.06,78.07,7125.0
2015-12-30 11:35:00,78.05,78.12,78.04,78.05,9220.0,78.05,78.12,78.04,78.05,9220.0
2015-12-30 11:40:00,78.06,78.13,78.05,78.12,5658.0,78.06,78.13,78.05,78.12,5658.0
2015-12-30 11:45:00,78.11,78.17,78.07,78.07,4315.0,78.11,78.17,78.07,78.07,4315.0
2015-12-30 11:50:00,78.08,78.21,78.08,78.18,5004.0,78.08,78.21,78.08,78.18,5004.0
2015-12-30 11:55:00,78.2,78.22,78.08,78.13,11051.0,78.2,78.22,78.08,78.13,11051.0
2015-12-30 12:00:00,78.14,78.24,78.13,78.2,3500.0,78.14,78.24,78.13,78.2,3500.0
2015-12-30 12:05:00,78.2,78.25,78.17,78.25,5939.0,78.2,78.25,78.17,78.25,5939.0
2015-12-30 12:10:00,78.27,78.33,78.27,78.3,4813.0,78.27,78.33,78.27,78.3,4813.0
2015-12-30 12:15:00,78.28,78.33,78.26,78.29,6602.0,78.28,78.33,78.26,78.29,6602.0
2015-12-30 12:20:00,78.31,78.36,78.23,78.26,6420.0,78.31,78.36,78.23,78.26,6420.0
2015-12-30 12:25:00,78.27,78.29,78.2,78.2,6875.0,78.27,78.29,78.2,78.2,6875.0
2015-12-30 12:30:00,78.19,78.23,78.15,78.15,3144.0,78.19,78.23,78.15,78.15,3144.0
2015-12-30 12:35:00,78.14,78.14,78.02,78.03,3300.0,78.14,78.14,78.02,78.03,3300.0
2015-12-30 12:40:00,78.02,78.06,77.94,78.06,5008.0,78.02,78.06,77.94,78.06,5008.0
2015-12-30 12:45:00,78.08,78.08,77.95,77.97,2906.0,78.08,78.08,77.95,77.97,2906.0
2015-12-30 12:50:00,77.95,78.01,77.91,77.96,6600.0,77.95,78.01,77.91,77.96,6600.0
2015-12-30 12:55:00,77.96,77.96,77.86,77.87,21000.0,77.96,77.96,77.86,77.87,21000.0
2015-12-30 13:00:00,77.86,77.91,77.83,77.83,5070.0,77.86,77.91,77.83,77.83,5070.0
2015-12-30 13:05:00,77.81,77.89,77.78,77.83,4701.0,77.81,77.89,77.78,77.83,4701.0
2015-12-30 13:10:00,77.83,77.89,77.78,77.79,8420.0,77.83,77.89,77.78,77.79,8420.0
2015-12-30 13:15:00,77.81,77.84,77.8,77.81,4196.0,77.81,77.84,77.8,77.81,4196.0
2015-12-30 13:20:00,77.8,77.8,77.71,77.73,7659.0,77.8,77.8,77.71,77.73,7659.0
2015-12-30 13:25:00,77.76,77.83,77.75,77.79,4045.0,77.76,77.83,77.75,77.79,4045.0
2015-12-30 13:30:00,77.81,77.9,77.81,77.9,5006.0,77.81,77.9,77.81,77.9,5006.0
2015-12-30 13:35:00,77.9,77.9,77.85,77.88,5250.0,77.9,77.9,77.85,77.88,5250.0
2015-12-30 13:40:00,77.9,77.92,77.86,77.91,9405.0,77.9,77.92,77.86,77.91,9405.0
2015-12-30 13:45:00,77.9,77.91,77.85,77.87,8649.0,77.9,77.91,77.85,77.87,8649.0
2015-12-30 13:50:00,77.86,77.91,77.83,77.89,5263.0,77.86,77.91,77.83,77.89,5263.0
2015-12-30 13:55:00,77.88,77.9,77.87,77.87,5683.0,77.88,77.9,77.87,77.87,5683.0
2015-12-30 14:00:00,77.89,77.92,77.86,77.86,14386.0,77.89,77.92,77.86,77.86,14386.0
2015-12-30 14:05:00,77.87,77.91,77.82,77.82,5600.0,77.87,77.91,77.82,77.82,5600.0
2015-12-30 14:10:00,77.81,77.82,77.72,77.75,13740.0,77.81,77.82,77.72,77.75,13740.0
2015-12-30 14:15:00,77.76,77.79,77.73,77.79,3912.0,77.76,77.79,77.73,77.79,3912.0
2015-12-30 14:20:00,77.81,77.82,77.7,77.72,13350.0,77.81,77.82,77.7,77.72,13350.0
2015-12-30 14:25:00,77.72,77.72,77.58,77.6,10688.0,77.72,77.72,77.58,77.6,10688.0
2015-12-30 14:30:00,77.59,77.64,77.53,77.53,12118.0,77.59,77.64,77.53,77.53,12118.0
2015-12-30 14:35:00,77.53,77.6,77.53,77.58,6700.0,77.53,77.6,77.53,77.58,6700.0
2015-12-30 14:40:00,77.58,77.62,77.55,77.59,4615.0,77.58,77.62,77.55,77.59,4615.0
2015-12-30 14:45:00,77.58,77.66,77.58,77.66,4600.0,77.58,77.66,77.58,77.66,4600.0
2015-12-30 14:50:00,77.66,77.68,77.64,77.68,6850.0,77.66,77.68,77.64,77.68,6850.0
2015-12-30 14:55:00,77.67,77.72,77.64,77.7,7985.0,77.67,77.72,77.64,77.7,7985.0
2015-12-30 15:00:00,77.7,77.74,77.68,77.72,6860.0,77.7,77.74,77.68,77.72,6860.0
2015-12-30 15:05:00,77.71,77.74,77.69,77.72,8880.0,77.71,77.74,77.69,77.72,8880.0
2015-12-30 15:10:00,77.71,77.81,77.7,77.81,8499.0,77.71,77.81,77.7,77.81,8499.0
2015-12-30 15:15:00,77.79,77.85,77.78,77.82,8100.0,77.79,77.85,77.78,77.82,8100.0
2015-12-30 15:20:00,77.83,77.83,77.75,77.76,7919.0,77.83,77.83,77.75,77.76,7919.0
2015-12-30 15:25:00,77.75,77.76,77.72,77.74,4800.0,77.75,77.76,77.72,77.74,4800.0
2015-12-30 15:30:00,77.73,77.74,77.55,77.59,27753.0,77.73,77.74,77.55,77.59,27753.0
2015-12-30 15:35:00,77.58,77.58,77.44,77.55,13838.0,77.58,77.58,77.44,77.55,13838.0
2015-12-30 15:40:00,77.55,77.99,77.5,77.99,65102.0,77.55,77.99,77.5,77.99,65102.0
2015-12-30 15:45:00,77.96,77.96,77.76,77.76,16206.0,77.96,77.96,77.76,77.76,16206.0
2015-12-30 15:50:00,77.77,77.78,77.66,77.67,25421.0,77.77,77.78,77.66,77.67,25421.0
2015-12-30 15:55:00,77.67,77.72,77.6,77.63,40352.0,77.67,77.72,77.6,77.63,40352.0
2015-12-31 09:30:00,77.44,77.67,77.14,77.4,19481.0,77.44,77.67,77.14,77.4,19481.0
2015-12-31 09:35:00,77.48,77.48,77.34,77.41,2800.0,77.48,77.48,77.34,77.41,2800.0
2015-12-31 09:40:00,77.4,77.65,77.4,77.61,26315.0,77.4,77.65,77.4,77.61,26315.0
2015-12-31 09:45:00,77.57,77.87,77.53,77.85,14988.0,77.57,77.87,77.53,77.85,14988.0
2015-12-31 09:50:00,77.83,77.86,77.74,77.79,10403.0,77.83,77.86,77.74,77.79,10403.0
2015-12-31 09:55:00,77.8,78.08,77.8,78.07,8316.0,77.8,78.08,77.8,78.07,8316.0
2015-12-31 10:00:00,78.05,78.1,77.98,78.07,8595.0,78.05,78.1,77.98,78.07,8595.0
2015-12-31 10:05:00,78.06,78.06,77.92,78.01,17297.0,78.06,78.06,77.92,78.01,17297.0
2015-12-31 10:10:00,78.02,78.22,78.01,78.17,41412.0,78.02,78.22,78.01,78.17,41412.0
2015-12-31 10:15:00,78.13,78.13,77.94,77.96,9417.0,78.13,78.13,77.94,77.96,9417.0
2015-12-31 10:20:00,77.97,77.97,77.8,77.82,16705.0,77.97,77.97,77.8,77.82,16705.0
2015-12-31 10:25:00,77.84,77.84,77.67,77.69,9694.0,77.84,77.84,77.67,77.69,9694.0
2015-12-31 10:30:00,77.73,77.73,77.64,77.69,20003.0,77.73,77.73,77.64,77.69,20003.0
2015-12-31 10:35:00,77.72,77.77,77.67,77.75,15824.0,77.72,77.77,77.67,77.75,15824.0
2015-12-31 10:40:00,77.72,77.82,77.68,77.8,4900.0,77.72,77.82,77.68,77.8,4900.0
2015-12-31 10:45:00,77.79,77.87,77.79,77.86,4562.0,77.79,77.87,77.79,77.86,4562.0
2015-12-31 10:50:00,77.86,77.9,77.81,77.85,3200.0,77.86,77.9,77.81,77.85,3200.0
2015-12-31 10:55:00,77.9,77.9,77.75,77.81,8025.0,77.9,77.9,77.75,77.81,8025.0
2015-12-31 11:00:00,77.82,77.91,77.75,77.75,5626.0,77.82,77.91,77.75,77.75,5626.0
2015-12-31 11:05:00,77.74,77.76,77.65,77.66,4070.0,77.74,77.76,77.65,77.66,4070.0
2015-12-31 11:10:00,77.66,77.68,77.62,77.66,3589.0,77.66,77.68,77.62,77.66,3589.0
2015-12-31 11:15:00,77.66,77.7,77.6,77.62,8350.0,77.66,77.7,77.6,77.62,8350.0
2015-12-31 11:20:00,77.63,77.65,77.52,77.55,5400.0,77.63,77.65,77.52,77.55,5400.0
2015-12-31 11:25:00,77.57,77.67,77.55,77.59,8015.0,77.57,77.67,77.55,77.59,8015.0
2015-12-31 11:30:00,77.55,77.65,77.54,77.65,3942.0,77.55,77.65,77.54,77.65,3942.0
2015-12-31 11:35:00,77.65,77.66,77.58,77.61,5583.0,77.65,77.66,77.58,77.61,5583.0
2015-12-31 11:40:00,77.61,77.65,77.52,77.52,4318.0,77.61,77.65,77.52,77.52,4318.0
2015-12-31 11:45:00,77.56,77.67,77.56,77.58,8436.0,77.56,77.67,77.56,77.58,8436.0
2015-12-31 11:50:00,77.6,77.65,77.54,77.6,6016.0,77.6,77.65,77.54,77.6,6016.0
2015-12-31 11:55:00,77.61,77.66,77.61,77.64,9918.0,77.61,77.66,77.61,77.64,9918.0
2015-12-31 12:00:00,77.66,77.68,77.55,77.65,8600.0,77.66,77.68,77.55,77.65,8600.0
2015-12-31 12:05:00,77.67,77.7,77.62,77.67,7600.0,77.67,77.7,77.62,77.67,7600.0
2015-12-31 12:10:00,77.68,77.72,77.67,77.69,3400.0,77.68,77.72,77.67,77.69,3400.0
2015-12-31 12:15:00,77.71,77.74,77.66,77.71,8116.0,77.71,77.74,77.66,77.71,8116.0
2015-12-31 12:20:00,77.73,77.84,77.72,77.84,8650.0,77.73,77.84,77.72,77.84,8650.0
2015-12-31 12:25:00,77.85,77.96,77.85,77.95,5203.0,77.85,77.96,77.85,77.95,5203.0
2015-12-31 12:30:00,78.0,78.1,77.96,78.1,10028.0,78.0,78.1,77.96,78.1,10028.0
2015-12-31 12:35:00,78.11,78.11,77.98,78.03,7557.0,78.11,78.11,77.98,78.03,7557.0
2015-12-31 12:40:00,78.02,78.12,78.02,78.11,2886.0,78.02,78.12,78.02,78.11,2886.0
2015-12-31 12:45:00,78.11,78.16,77.99,78.02,5955.0,78.11,78.16,77.99,78.02,5955.0
2015-12-31 12:50:00,78.06,78.14,78.04,78.11,3600.0,78.06,78.14,78.04,78.11,3600.0
2015-12-31 12:55:00,78.08,78.08,77.98,77.98,2728.0,78.08,78.08,77.98,77.98,2728.0
2015-12-31 13:00:00,77.99,78.07,77.93,78.0,7500.0,77.99,78.07,77.93,78.0,7500.0
2015-12-31 13:05:00,77.98,78.0,77.9,77.91,6474.0,77.98,78.0,77.9,77.91,6474.0
2015-12-31 13:10:00,77.89,77.95,77.87,77.91,4400.0,77.89,77.95,77.87,77.91,4400.0
2015-12-31 13:15:00,77.9,77.93,77.88,77.9,4174.0,77.9,77.93,77.88,77.9,4174.0
2015-12-31 13:20:00,77.92,77.95,77.88,77.94,5400.0,77.92,77.95,77.88,77.94,5400.0
2015-12-31 13:25:00,77.94,77.95,77.87,77.89,2479.0,77.94,77.95,77.87,77.89,2479.0
2015-12-31 13:30:00,77.94,77.95,77.87,77.91,4722.0,77.94,77.95,77.87,77.91,4722.0
2015-12-31 13:35:00,77.9,77.95,77.89,77.94,5046.0,77.9,77.95,77.89,77.94,5046.0
2015-12-31 13:40:00,77.93,78.07,77.93,78.07,4200.0,77.93,78.07,77.93,78.07,4200.0
2015-12-31 13:45:00,78.07,78.07,77.97,77.97,1600.0,78.07,78.07,77.97,77.97,1600.0
2015-12-31 13:50:00,77.99,78.02,77.96,77.99,8151.0,77.99,78.02,77.96,77.99,8151.0
2015-12-31 13:55:00,77.99,78.0,77.95,77.97,8879.0,77.99,78.0,77.95,77.97,8879.0
2015-12-31 14:00:00,77.97,77.99,77.86,77.87,6600.0,77.97,77.99,77.86,77.87,6600.0
2015-12-31 14:05:00,77.86,77.86,77.74,77.75,3200.0,77.86,77.86,77.74,77.75,3200.0
2015-12-31 14:10:00,77.76,77.84,77.76,77.8,3855.0,77.76,77.84,77.76,77.8,3855.0
2015-12-31 14:15:00,77.79,77.83,77.78,77.8,4900.0,77.79,77.83,77.78,77.8,4900.0
2015-12-31 14:20:00,77.81,77.82,77.69,77.69,7200.0,77.81,77.82,77.69,77.69,7200.0
2015-12-31 14:25:00,77.72,77.72,77.63,77.68,4040.0,77.72,77.72,77.63,77.68,4040.0
2015-12-31 14:30:00,77.64,77.66,77.55,77.55,6886.0,77.64,77.66,77.55,77.55,6886.0
2015-12-31 14:35:00,77.59,77.61,77.54,77.6,8900.0,77.59,77.61,77.54,77.6,8900.0
2015-12-31 14:40:00,77.62,77.67,77.59,77.65,6725.0,77.62,77.67,77.59,77.65,6725.0
2015-12-31 14:45:00,77.66,77.71,77.66,77.68,7836.0,77.66,77.71,77.66,77.68,7836.0
2015-12-31 14:50:00,77.67,77.74,77.67,77.73,10787.0,77.67,77.74,77.67,77.73,10787.0
2015-12-31 14:55:00,77.74,77.79,77.72,77.74,5566.0,77.74,77.79,77.72,77.74,5566.0
2015-12-31 15:00:00,77.72,77.72,77.66,77.69,4100.0,77.72,77.72,77.66,77.69,4100.0
2015-12-31 15:05:00,77.68,77.69,77.61,77.62,4000.0,77.68,77.69,77.61,77.62,4000.0
2015-12-31 15:10:00,77.59,77.6,77.54,77.55,4700.0,77.59,77.6,77.54,77.55,4700.0
2015-12-31 15:15:00,77.58,77.64,77.57,77.6,4600.0,77.58,77.64,77.57,77.6,4600.0
2015-12-31 15:20:00,77.6,77.63,77.57,77.62,9400.0,77.6,77.63,77.57,77.62,9400.0
2015-12-31 15:25:00,77.6,77.63,77.56,77.57,6276.0,77.6,77.63,77.56,77.57,6276.0
2015-12-31 15:30:00,77.6,77.71,77.6,77.71,9200.0,77.6,77.71,77.6,77.71,9200.0
2015-12-31 15:35:00,77.73,77.73,77.65,77.7,9820.0,77.73,77.73,77.65,77.7,9820.0
2015-12-31 15:40:00,77.7,77.7,77.59,77.63,12990.0,77.7,77.7,77.59,77.63,12990.0
2015-12-31 15:45:00,77.63,77.63,77.51,77.51,17500.0,77.63,77.63,77.51,77.51,17500.0
2015-12-31 15:50:00,77.51,77.51,77.39,77.4,60381.0,77.51,77.51,77.39,77.4,60381.0
2015-12-31 15:55:00,77.39,77.4,77.2,77.22,98901.0,77.39,77.4,77.2,77.22,98901.0
2016-01-04 09:30:00,76.78,76.92,76.09,76.42,154813.0,76.78,76.92,76.09,76.42,154813.0
2016-01-04 09:35:00,76.42,77.07,76.36,76.85,60553.0,76.42,77.07,76.36,76.85,60553.0
2016-01-04 09:40:00,76.81,76.91,76.39,76.75,24785.0,76.81,76.91,76.39,76.75,24785.0
2016-01-04 09:45:00,76.77,76.86,76.55,76.86,30510.0,76.77,76.86,76.55,76.86,30510.0
2016-01-04 09:50:00,76.81,78.73,76.8,77.89,200489.0,76.81,78.73,76.8,77.89,200489.0
2016-01-04 09:55:00,77.88,77.94,77.63,77.66,25342.0,77.88,77.94,77.63,77.66,25342.0
2016-01-04 10:00:00,77.68,77.72,77.17,77.44,98659.0,77.68,77.72,77.17,77.44,98659.0
2016-01-04 10:05:00,77.4,77.5,77.27,77.5,27132.0,77.4,77.5,77.27,77.5,27132.0
2016-01-04 10:10:00,77.5,77.59,77.36,77.55,65775.0,77.5,77.59,77.36,77.55,65775.0
2016-01-04 10:15:00,77.54,77.62,77.38,77.44,53861.0,77.54,77.62,77.38,77.44,53861.0
2016-01-04 10:20:00,77.43,77.52,77.36,77.42,66107.0,77.43,77.52,77.36,77.42,66107.0
2016-01-04 10:25:00,77.41,77.47,77.22,77.29,30702.0,77.41,77.47,77.22,77.29,30702.0
2016-01-04 10:30:00,77.27,77.42,77.27,77.34,30211.0,77.27,77.42,77.27,77.34,30211.0
2016-01-04 10:35:00,77.38,77.38,77.11,77.13,41105.0,77.38,77.38,77.11,77.13,41105.0
2016-01-04 10:40:00,77.13,77.42,77.01,77.36,36196.0,77.13,77.42,77.01,77.36,36196.0
2016-01-04 10:45:00,77.38,77.38,77.12,77.2,30713.0,77.38,77.38,77.12,77.2,30713.0
2016-01-04 10:50:00,77.2,77.24,77.15,77.19,48442.0,77.2,77.24,77.15,77.19,48442.0
2016-01-04 10:55:00,77.16,77.18,76.91,76.92,23991.0,77.16,77.18,76.91,76.92,23991.0
2016-01-04 11:00:00,76.91,76.92,76.78,76.9,37110.0,76.91,76.92,76.78,76.9,37110.0
2016-01-04 11:05:00,76.88,77.03,76.74,76.93,28540.0,76.88,77.03,76.74,76.93,28540.0
2016-01-04 11:10:00,76.92,77.03,76.89,77.0,27000.0,76.92,77.03,76.89,77.0,27000.0
2016-01-04 11:15:00,77.0,77.09,76.94,76.94,21881.0,77.0,77.09,76.94,76.94,21881.0
2016-01-04 11:20:00,76.95,77.16,76.95,77.12,16016.0,76.95,77.16,76.95,77.12,16016.0
2016-01-04 11:25:00,77.11,77.11,76.95,77.07,22639.0,77.11,77.11,76.95,77.07,22639.0
2016-01-04 11:30:00,77.05,77.26,76.99,77.23,25300.0,77.05,77.26,76.99,77.23,25300.0
2016-01-04 11:35:00,77.23,77.36,77.22,77.36,26657.0,77.23,77.36,77.22,77.36,26657.0
2016-01-04 11:40:00,77.35,77.5,77.33,77.49,35200.0,77.35,77.5,77.33,77.49,35200.0
2016-01-04 11:45:00,77.48,77.74,77.48,77.73,19614.0,77.48,77.74,77.48,77.73,19614.0
2016-01-04 11:50:00,77.75,78.02,77.71,78.0,50766.0,77.75,78.02,77.71,78.0,50766.0
2016-01-04 11:55:00,78.0,78.09,77.96,78.07,41554.0,78.0,78.09,77.96,78.07,41554.0
2016-01-04 12:00:00,78.05,78.06,77.89,77.91,40979.0,78.05,78.06,77.89,77.91,40979.0
2016-01-04 12:05:00,77.92,77.92,77.69,77.69,30910.0,77.92,77.92,77.69,77.69,30910.0
2016-01-04 12:10:00,77.68,77.8,77.63,77.69,14800.0,77.68,77.8,77.63,77.69,14800.0
2016-01-04 12:15:00,77.69,77.87,77.67,77.79,18393.0,77.69,77.87,77.67,77.79,18393.0
2016-01-04 12:20:00,77.77,77.83,77.66,77.79,18132.0,77.77,77.83,77.66,77.79,18132.0
2016-01-04 12:25:00,77.77,77.86,77.71,77.72,20408.0,77.77,77.86,77.71,77.72,20408.0
2016-01-04 12:30:00,77.67,77.68,77.39,77.41,13812.0,77.67,77.68,77.39,77.41,13812.0
2016-01-04 12:35:00,77.38,77.58,77.36,77.56,12077.0,77.38,77.58,77.36,77.56,12077.0
2016-01-04 12:40:00,77.55,77.87,77.53,77.86,13069.0,77.55,77.87,77.53,77.86,13069.0
2016-01-04 12:45:00,77.86,77.87,77.69,77.71,13000.0,77.86,77.87,77.69,77.71,13000.0
2016-01-04 12:50:00,77.71,77.79,77.68,77.79,15321.0,77.71,77.79,77.68,77.79,15321.0
2016-01-04 12:55:00,77.79,77.79,77.6,77.62,16490.0,77.79,77.79,77.6,77.62,16490.0
2016-01-04 13:00:00,77.64,77.72,76.99,77.72,83789.0,77.64,77.72,76.99,77.72,83789.0
2016-01-04 13:05:00,77.71,77.84,77.54,77.84,25419.0,77.71,77.84,77.54,77.84,25419.0
2016-01-04 13:10:00,77.85,78.08,77.79,78.03,315116.0,77.85,78.08,77.79,78.03,315116.0
2016-01-04 13:15:00,78.07,78.07,77.9,77.9,63877.0,78.07,78.07,77.9,77.9,63877.0
2016-01-04 13:20:00,77.92,77.98,77.89,77.93,56076.0,77.92,77.98,77.89,77.93,56076.0
2016-01-04 13:25:00,77.93,78.11,77.9,78.08,35588.0,77.93,78.11,77.9,78.08,35588.0
2016-01-04 13:30:00,78.08,78.11,77.93,78.0,19683.0,78.08,78.11,77.93,78.0,19683.0
2016-01-04 13:35:00,78.01,78.03,77.95,78.03,19549.0,78.01,78.03,77.95,78.03,19549.0
2016-01-04 13:40:00,78.01,78.03,77.93,77.98,21537.0,78.01,78.03,77.93,77.98,21537.0
2016-01-04 13:45:00,77.99,78.0,77.9,78.0,19445.0,77.99,78.0,77.9,78.0,19445.0
2016-01-04 13:50:00,78.01,78.25,78.0,78.18,18004.0,78.01,78.25,78.0,78.18,18004.0
2016-01-04 13:55:00,78.15,78.4,78.15,78.36,37876.0,78.15,78.4,78.15,78.36,37876.0
2016-01-04 14:00:00,78.36,78.41,78.23,78.4,32937.0,78.36,78.41,78.23,78.4,32937.0
2016-01-04 14:05:00,78.38,78.43,78.25,78.27,25950.0,78.38,78.43,78.25,78.27,25950.0
2016-01-04 14:10:00,78.27,78.35,78.24,78.3,26433.0,78.27,78.35,78.24,78.3,26433.0
2016-01-04 14:15:00,78.29,78.29,78.07,78.2,19638.0,78.29,78.29,78.07,78.2,19638.0
2016-01-04 14:20:00,78.21,78.28,78.18,78.22,15199.0,78.21,78.28,78.18,78.22,15199.0
2016-01-04 14:25:00,78.23,78.31,78.2,78.2,25783.0,78.23,78.31,78.2,78.2,25783.0
2016-01-04 14:30:00,78.2,78.2,77.87,77.87,20935.0,78.2,78.2,77.87,77.87,20935.0
2016-01-04 14:35:00,77.88,77.93,77.83,77.92,22658.0,77.88,77.93,77.83,77.92,22658.0
2016-01-04 14:40:00,77.93,78.05,77.9,78.03,27694.0,77.93,78.05,77.9,78.03,27694.0
2016-01-04 14:45:00,78.02,78.06,77.89,78.01,27608.0,78.02,78.06,77.89,78.01,27608.0
2016-01-04 14:50:00,78.03,78.06,77.92,77.98,32878.0,78.03,78.06,77.92,77.98,32878.0
2016-01-04 14:55:00,77.99,78.14,77.96,78.08,39715.0,77.99,78.14,77.96,78.08,39715.0
2016-01-04 15:00:00,78.08,78.1,77.95,77.95,27400.0,78.08,78.1,77.95,77.95,27400.0
2016-01-04 15:05:00,77.95,77.95,77.87,77.9,22766.0,77.95,77.95,77.87,77.9,22766.0
2016-01-04 15:10:00,77.9,77.96,77.87,77.92,32697.0,77.9,77.96,77.87,77.92,32697.0
2016-01-04 15:15:00,77.92,78.02,77.92,77.97,26853.0,77.92,78.02,77.92,77.97,26853.0
2016-01-04 15:20:00,77.96,77.96,77.84,77.84,41125.0,77.96,77.96,77.84,77.84,41125.0
2016-01-04 15:25:00,77.84,77.86,77.78,77.84,42524.0,77.84,77.86,77.78,77.84,42524.0
2016-01-04 15:30:00,77.84,78.07,77.84,78.01,48766.0,77.84,78.07,77.84,78.01,48766.0
2016-01-04 15:35:00,78.03,78.12,77.93,78.11,50005.0,78.03,78.12,77.93,78.11,50005.0
2016-01-04 15:40:00,78.12,78.22,78.08,78.22,58218.0,78.12,78.22,78.08,78.22,58218.0
2016-01-04 15:45:00,78.21,78.48,78.19,78.48,108633.0,78.21,78.48,78.19,78.48,108633.0
2016-01-04 15:50:00,78.48,78.53,78.43,78.47,244154.0,78.48,78.53,78.43,78.47,244154.0
2016-01-04 15:55:00,78.48,78.82,78.47,78.8,268121.0,78.48,78.82,78.47,78.8,268121.0
2016-01-05 09:30:00,79.27,79.87,79.27,79.55,65332.0,79.27,79.87,79.27,79.55,65332.0
2016-01-05 09:35:00,79.47,80.23,79.47,80.08,119774.0,79.47,80.23,79.47,80.08,119774.0
2016-01-05 09:40:00,80.1,80.39,79.96,80.23,72426.0,80.1,80.39,79.96,80.23,72426.0
2016-01-05 09:45:00,80.23,80.43,80.1,80.34,68829.0,80.23,80.43,80.1,80.34,68829.0
2016-01-05 09:50:00,80.37,80.44,80.13,80.16,88778.0,80.37,80.44,80.13,80.16,88778.0
2016-01-05 09:55:00,80.16,80.48,80.07,80.18,75809.0,80.16,80.48,80.07,80.18,75809.0
2016-01-05 10:00:00,80.11,80.33,80.0,80.29,92002.0,80.11,80.33,80.0,80.29,92002.0
2016-01-05 10:05:00,80.28,80.44,80.08,80.08,145587.0,80.28,80.44,80.08,80.08,145587.0
2016-01-05 10:10:00,80.07,80.14,79.68,79.93,55356.0,80.07,80.14,79.68,79.93,55356.0
2016-01-05 10:15:00,79.95,80.05,79.6,79.64,53489.0,79.95,80.05,79.6,79.64,53489.0
2016-01-05 10:20:00,79.64,79.65,79.24,79.34,47063.0,79.64,79.65,79.24,79.34,47063.0
2016-01-05 10:25:00,79.34,79.62,79.32,79.56,48996.0,79.34,79.62,79.32,79.56,48996.0
2016-01-05 10:30:00,79.55,79.74,79.53,79.71,88022.0,79.55,79.74,79.53,79.71,88022.0
2016-01-05 10:35:00,79.68,80.13,79.66,80.12,50946.0,79.68,80.13,79.66,80.12,50946.0
2016-01-05 10:40:00,80.11,80.32,79.92,80.11,153771.0,80.11,80.32,79.92,80.11,153771.0
2016-01-05 10:45:00,80.11,80.16,79.81,80.05,61542.0,80.11,80.16,79.81,80.05,61542.0
2016-01-05 10:50:00,80.07,80.12,80.0,80.08,54876.0,80.07,80.12,80.0,80.08,54876.0
2016-01-05 10:55:00,80.08,80.14,80.0,80.01,69423.0,80.08,80.14,80.0,80.01,69423.0
2016-01-05 11:00:00,80.01,80.09,79.99,80.05,66077.0,80.01,80.09,79.99,80.05,66077.0
2016-01-05 11:05:00,80.03,80.09,79.97,79.97,68160.0,80.03,80.09,79.97,79.97,68160.0
2016-01-05 11:10:00,79.97,79.99,79.81,79.89,39019.0,79.97,79.99,79.81,79.89,39019.0
2016-01-05 11:15:00,79.88,80.04,79.84,79.9,35208.0,79.88,80.04,79.84,79.9,35208.0
2016-01-05 11:20:00,79.92,79.94,79.78,79.84,56825.0,79.92,79.94,79.78,79.84,56825.0
2016-01-05 11:25:00,79.84,80.0,79.84,79.97,52703.0,79.84,80.0,79.84,79.97,52703.0
2016-01-05 11:30:00,79.96,79.99,79.92,79.98,38715.0,79.96,79.99,79.92,79.98,38715.0
2016-01-05 11:35:00,79.98,80.02,79.89,79.99,43425.0,79.98,80.02,79.89,79.99,43425.0
2016-01-05 11:40:00,79.99,80.04,79.98,79.99,22738.0,79.99,80.04,79.98,79.99,22738.0
2016-01-05 11:45:00,79.99,79.99,79.85,79.96,20724.0,79.99,79.99,79.85,79.96,20724.0
2016-01-05 11:50:00,79.96,80.0,79.88,79.9,100079.0,79.96,80.0,79.88,79.9,100079.0
2016-01-05 11:55:00,79.9,79.95,79.78,79.82,18197.0,79.9,79.95,79.78,79.82,18197.0
2016-01-05 12:00:00,79.82,79.86,79.48,79.48,20361.0,79.82,79.86,79.48,79.48,20361.0
2016-01-05 12:05:00,79.5,79.54,79.4,79.54,36769.0,79.5,79.54,79.4,79.54,36769.0
2016-01-05 12:10:00,79.52,79.57,79.45,79.55,20600.0,79.52,79.57,79.45,79.55,20600.0
2016-01-05 12:15:00,79.51,79.57,79.44,79.52,22394.0,79.51,79.57,79.44,79.52,22394.0
2016-01-05 12:20:00,79.52,79.7,79.49,79.65,25126.0,79.52,79.7,79.49,79.65,25126.0
2016-01-05 12:25:00,79.69,79.93,79.68,79.9,43701.0,79.69,79.93,79.68,79.9,43701.0
2016-01-05 12:30:00,79.9,80.0,79.88,79.93,15263.0,79.9,80.0,79.88,79.93,15263.0
2016-01-05 12:35:00,79.94,79.95,79.84,79.95,15719.0,79.94,79.95,79.84,79.95,15719.0
2016-01-05 12:40:00,79.94,79.96,79.64,79.68,20994.0,79.94,79.96,79.64,79.68,20994.0
2016-01-05 12:45:00,79.67,79.76,79.66,79.72,20760.0,79.67,79.76,79.66,79.72,20760.0
2016-01-05 12:50:00,79.71,79.84,79.65,79.84,12033.0,79.71,79.84,79.65,79.84,12033.0
2016-01-05 12:55:00,79.85,79.96,79.85,79.96,21412.0,79.85,79.96,79.85,79.96,21412.0
2016-01-05 13:00:00,79.97,80.09,79.92,80.08,38140.0,79.97,80.09,79.92,80.08,38140.0
2016-01-05 13:05:00,80.08,80.1,79.95,79.98,21537.0,80.08,80.1,79.95,79.98,21537.0
2016-01-05 13:10:00,79.97,80.06,79.96,79.97,16386.0,79.97,80.06,79.96,79.97,16386.0
2016-01-05 13:15:00,79.96,80.04,79.93,79.99,61200.0,79.96,80.04,79.93,79.99,61200.0
2016-01-05 13:20:00,79.95,80.01,79.92,79.97,15848.0,79.95,80.01,79.92,79.97,15848.0
2016-01-05 13:25:00,79.98,80.07,79.95,80.07,16449.0,79.98,80.07,79.95,80.07,16449.0
2016-01-05 13:30:00,80.05,80.18,80.03,80.12,39473.0,80.05,80.18,80.03,80.12,39473.0
2016-01-05 13:35:00,80.1,80.23,80.07,80.23,19424.0,80.1,80.23,80.07,80.23,19424.0
2016-01-05 13:40:00,80.25,80.38,80.23,80.36,42919.0,80.25,80.38,80.23,80.36,42919.0
2016-01-05 13:45:00,80.36,80.45,80.32,80.45,27983.0,80.36,80.45,80.32,80.45,27983.0
2016-01-05 13:50:00,80.45,80.51,80.36,80.39,35464.0,80.45,80.51,80.36,80.39,35464.0
2016-01-05 13:55:00,80.4,80.42,80.27,80.33,20936.0,80.4,80.42,80.27,80.33,20936.0
2016-01-05 14:00:00,80.32,80.32,80.19,80.24,31079.0,80.32,80.32,80.19,80.24,31079.0
2016-01-05 14:05:00,80.23,80.36,80.21,80.36,22590.0,80.23,80.36,80.21,80.36,22590.0
2016-01-05 14:10:00,80.36,80.43,80.27,80.28,25335.0,80.36,80.43,80.27,80.28,25335.0
2016-01-05 14:15:00,80.28,80.43,80.2,80.42,33573.0,80.28,80.43,80.2,80.42,33573.0
2016-01-05 14:20:00,80.43,80.57,80.4,80.53,49541.0,80.43,80.57,80.4,80.53,49541.0
2016-01-05 14:25:00,80.52,80.52,80.41,80.44,36647.0,80.52,80.52,80.41,80.44,36647.0
2016-01-05 14:30:00,80.43,80.59,80.43,80.54,30352.0,80.43,80.59,80.43,80.54,30352.0
2016-01-05 14:35:00,80.54,80.65,80.53,80.63,28138.0,80.54,80.65,80.53,80.63,28138.0
2016-01-05 14:40:00,80.64,80.66,80.5,80.59,30050.0,80.64,80.66,80.5,80.59,30050.0
2016-01-05 14:45:00,80.59,80.76,80.57,80.76,117912.0,80.59,80.76,80.57,80.76,117912.0
2016-01-05 14:50:00,80.76,80.78,80.58,80.64,26852.0,80.76,80.78,80.58,80.64,26852.0
2016-01-05 14:55:00,80.64,80.7,80.54,80.7,30070.0,80.64,80.7,80.54,80.7,30070.0
2016-01-05 15:00:00,80.67,80.69,80.5,80.53,25731.0,80.67,80.69,80.5,80.53,25731.0
2016-01-05 15:05:00,80.53,80.55,80.46,80.54,28240.0,80.53,80.55,80.46,80.54,28240.0
2016-01-05 15:10:00,80.53,80.66,80.49,80.63,25878.0,80.53,80.66,80.49,80.63,25878.0
2016-01-05 15:15:00,80.62,80.64,80.4,80.4,28994.0,80.62,80.64,80.4,80.4,28994.0
2016-01-05 15:20:00,80.42,80.42,80.26,80.38,34108.0,80.42,80.42,80.26,80.38,34108.0
2016-01-05 15:25:00,80.38,80.59,80.38,80.59,51752.0,80.38,80.59,80.38,80.59,51752.0
2016-01-05 15:30:00,80.58,80.59,80.46,80.49,40948.0,80.58,80.59,80.46,80.49,40948.0
2016-01-05 15:35:00,80.49,80.56,80.27,80.28,40909.0,80.49,80.56,80.27,80.28,40909.0
2016-01-05 15:40:00,80.29,80.48,80.28,80.32,51712.0,80.29,80.48,80.28,80.32,51712.0
2016-01-05 15:45:00,80.32,80.32,80.21,80.24,57825.0,80.32,80.32,80.21,80.24,57825.0
2016-01-05 15:50:00,80.25,80.31,80.13,80.17,98107.0,80.25,80.31,80.13,80.17,98107.0
2016-01-05 15:55:00,80.17,80.19,79.97,79.99,238311.0,80.17,80.19,79.97,79.99,238311.0
2016-01-06 09:30:00,78.94,79.46,78.22,79.05,67629.0,78.94,79.46,78.22,79.05,67629.0
2016-01-06 09:35:00,79.07,79.7,79.04,79.13,54790.0,79.07,79.7,79.04,79.13,54790.0
2016-01-06 09:40:00,79.19,79.29,78.98,79.06,33120.0,79.19,79.29,78.98,79.06,33120.0
2016-01-06 09:45:00,79.08,79.25,79.02,79.13,24755.0,79.08,79.25,79.02,79.13,24755.0
2016-01-06 09:50:00,79.15,79.32,79.06,79.1,70644.0,79.15,79.32,79.06,79.1,70644.0
2016-01-06 09:55:00,79.12,79.13,78.75,78.87,19132.0,79.12,79.13,78.75,78.87,19132.0
2016-01-06 10:00:00,78.86,78.97,78.76,78.78,34737.0,78.86,78.97,78.76,78.78,34737.0
2016-01-06 10:05:00,78.77,78.9,78.71,78.9,24521.0,78.77,78.9,78.71,78.9,24521.0
2016-01-06 10:10:00,78.9,79.14,78.89,79.14,45053.0,78.9,79.14,78.89,79.14,45053.0
2016-01-06 10:15:00,79.13,79.32,79.08,79.29,26261.0,79.13,79.32,79.08,79.29,26261.0
2016-01-06 10:20:00,79.3,79.57,79.3,79.47,18687.0,79.3,79.57,79.3,79.47,18687.0
2016-01-06 10:25:00,79.48,79.58,79.37,79.56,15913.0,79.48,79.58,79.37,79.56,15913.0
2016-01-06 10:30:00,79.55,79.55,79.32,79.4,26808.0,79.55,79.55,79.32,79.4,26808.0
2016-01-06 10:35:00,79.4,79.45,79.15,79.16,28928.0,79.4,79.45,79.15,79.16,28928.0
2016-01-06 10:40:00,79.17,79.26,79.05,79.24,31674.0,79.17,79.26,79.05,79.24,31674.0
2016-01-06 10:45:00,79.24,79.24,79.14,79.22,18690.0,79.24,79.24,79.14,79.22,18690.0
2016-01-06 10:50:00,79.23,79.35,79.23,79.24,15000.0,79.23,79.35,79.23,79.24,15000.0
2016-01-06 10:55:00,79.26,79.4,79.26,79.33,22065.0,79.26,79.4,79.26,79.33,22065.0
2016-01-06 11:00:00,79.31,79.54,79.3,79.52,32199.0,79.31,79.54,79.3,79.52,32199.0
2016-01-06 11:05:00,79.54,79.58,79.44,79.55,21114.0,79.54,79.58,79.44,79.55,21114.0
2016-01-06 11:10:00,79.56,79.63,79.53,79.58,55956.0,79.56,79.63,79.53,79.58,55956.0
2016-01-06 11:15:00,79.58,79.6,79.48,79.52,12550.0,79.58,79.6,79.48,79.52,12550.0
2016-01-06 11:20:00,79.55,79.7,79.52,79.64,11100.0,79.55,79.7,79.52,79.64,11100.0
2016-01-06 11:25:00,79.65,79.68,79.56,79.63,11953.0,79.65,79.68,79.56,79.63,11953.0
2016-01-06 11:30:00,79.63,79.75,79.61,79.75,13420.0,79.63,79.75,79.61,79.75,13420.0
2016-01-06 11:35:00,79.75,79.88,79.72,79.82,13404.0,79.75,79.88,79.72,79.82,13404.0
2016-01-06 11:40:00,79.88,80.02,79.83,79.87,28803.0,79.88,80.02,79.83,79.87,28803.0
2016-01-06 11:45:00,79.86,79.89,79.76,79.85,18324.0,79.86,79.89,79.76,79.85,18324.0
2016-01-06 11:50:00,79.88,80.12,79.88,80.02,16000.0,79.88,80.12,79.88,80.02,16000.0
2016-01-06 11:55:00,80.0,80.09,79.96,80.06,30900.0,80.0,80.09,79.96,80.06,30900.0
2016-01-06 12:00:00,80.06,80.11,79.99,80.1,21542.0,80.06,80.11,79.99,80.1,21542.0
2016-01-06 12:05:00,80.1,80.22,80.05,80.1,38526.0,80.1,80.22,80.05,80.1,38526.0
2016-01-06 12:10:00,80.09,80.2,80.06,80.11,33631.0,80.09,80.2,80.06,80.11,33631.0
2016-01-06 12:15:00,80.09,80.21,80.05,80.1,31807.0,80.09,80.21,80.05,80.1,31807.0
2016-01-06 12:20:00,80.1,80.28,80.07,80.21,18612.0,80.1,80.28,80.07,80.21,18612.0
2016-01-06 12:25:00,80.17,80.17,80.09,80.15,13625.0,80.17,80.17,80.09,80.15,13625.0
2016-01-06 12:30:00,80.15,80.28,80.14,80.27,13470.0,80.15,80.28,80.14,80.27,13470.0
2016-01-06 12:35:00,80.27,80.4,80.16,80.21,19174.0,80.27,80.4,80.16,80.21,19174.0
2016-01-06 12:40:00,80.21,80.3,80.15,80.29,24817.0,80.21,80.3,80.15,80.29,24817.0
2016-01-06 12:45:00,80.29,80.44,80.26,80.44,17400.0,80.29,80.44,80.26,80.44,17400.0
2016-01-06 12:50:00,80.43,80.5,80.38,80.44,17351.0,80.43,80.5,80.38,80.44,17351.0
2016-01-06 12:55:00,80.46,80.49,80.39,80.46,20819.0,80.46,80.49,80.39,80.46,20819.0
2016-01-06 13:00:00,80.46,80.55,80.45,80.49,31088.0,80.46,80.55,80.45,80.49,31088.0
2016-01-06 13:05:00,80.48,80.53,80.4,80.44,29759.0,80.48,80.53,80.4,80.44,29759.0
2016-01-06 13:10:00,80.42,80.48,80.33,80.42,82156.0,80.42,80.48,80.33,80.42,82156.0
2016-01-06 13:15:00,80.42,80.51,80.42,80.5,215334.0,80.42,80.51,80.42,80.5,215334.0
2016-01-06 13:20:00,80.47,80.47,80.2,80.32,27006.0,80.47,80.47,80.2,80.32,27006.0
2016-01-06 13:25:00,80.3,80.35,80.2,80.2,22225.0,80.3,80.35,80.2,80.2,22225.0
2016-01-06 13:30:00,80.2,80.45,80.12,80.42,48246.0,80.2,80.45,80.12,80.42,48246.0
2016-01-06 13:35:00,80.41,80.5,80.36,80.37,31954.0,80.41,80.5,80.36,80.37,31954.0
2016-01-06 13:40:00,80.37,80.42,80.28,80.28,53711.0,80.37,80.42,80.28,80.28,53711.0
2016-01-06 13:45:00,80.29,80.29,80.15,80.18,16175.0,80.29,80.29,80.15,80.18,16175.0
2016-01-06 13:50:00,80.16,80.3,80.16,80.27,16071.0,80.16,80.3,80.16,80.27,16071.0
2016-01-06 13:55:00,80.26,80.28,80.13,80.13,17772.0,80.26,80.28,80.13,80.13,17772.0
2016-01-06 14:00:00,80.09,80.2,79.99,80.13,18650.0,80.09,80.2,79.99,80.13,18650.0
2016-01-06 14:05:00,80.14,80.28,79.9,80.24,21408.0,80.14,80.28,79.9,80.24,21408.0
2016-01-06 14:10:00,80.25,80.25,80.08,80.15,12971.0,80.25,80.25,80.08,80.15,12971.0
2016-01-06 14:15:00,80.18,80.21,79.99,80.02,30771.0,80.18,80.21,79.99,80.02,30771.0
2016-01-06 14:20:00,80.03,80.09,79.97,80.02,62958.0,80.03,80.09,79.97,80.02,62958.0
2016-01-06 14:25:00,80.02,80.15,79.97,80.09,40600.0,80.02,80.15,79.97,80.09,40600.0
2016-01-06 14:30:00,80.09,80.2,80.03,80.14,279897.0,80.09,80.2,80.03,80.14,279897.0
2016-01-06 14:35:00,80.14,80.17,79.94,79.94,14765.0,80.14,80.17,79.94,79.94,14765.0
2016-01-06 14:40:00,79.97,79.98,79.68,79.8,17130.0,79.97,79.98,79.68,79.8,17130.0
2016-01-06 14:45:00,79.82,79.83,79.62,79.64,14597.0,79.82,79.83,79.62,79.64,14597.0
2016-01-06 14:50:00,79.64,79.84,79.59,79.82,30375.0,79.64,79.84,79.59,79.82,30375.0
2016-01-06 14:55:00,79.8,79.8,79.65,79.74,22980.0,79.8,79.8,79.65,79.74,22980.0
2016-01-06 15:00:00,79.69,79.75,79.59,79.66,16788.0,79.69,79.75,79.59,79.66,16788.0
2016-01-06 15:05:00,79.66,79.73,79.59,79.73,15451.0,79.66,79.73,79.59,79.73,15451.0
2016-01-06 15:10:00,79.72,80.02,79.72,80.02,24988.0,79.72,80.02,79.72,80.02,24988.0
2016-01-06 15:15:00,80.04,80.12,79.96,80.08,17015.0,80.04,80.12,79.96,80.08,17015.0
2016-01-06 15:20:00,80.11,80.18,80.06,80.18,14909.0,80.11,80.18,80.06,80.18,14909.0
2016-01-06 15:25:00,80.17,80.36,80.14,80.36,27728.0,80.17,80.36,80.14,80.36,27728.0
2016-01-06 15:30:00,80.36,80.51,80.17,80.41,57702.0,80.36,80.51,80.17,80.41,57702.0
2016-01-06 15:35:00,80.42,80.51,80.37,80.46,27465.0,80.42,80.51,80.37,80.46,27465.0
2016-01-06 15:40:00,80.45,80.49,80.41,80.48,37087.0,80.45,80.49,80.41,80.48,37087.0
2016-01-06 15:45:00,80.48,80.52,80.39,80.44,82454.0,80.48,80.52,80.39,80.44,82454.0
2016-01-06 15:50:00,80.43,80.45,80.22,80.38,111841.0,80.43,80.45,80.22,80.38,111841.0
2016-01-06 15:55:00,80.37,80.58,80.35,80.56,217916.0,80.37,80.58,80.35,80.56,217916.0
2016-01-07 09:30:00,79.25,80.44,78.95,80.14,52000.0,79.25,80.44,78.95,80.14,52000.0
2016-01-07 09:35:00,80.15,81.06,80.07,81.02,68033.0,80.15,81.06,80.07,81.02,68033.0
2016-01-07 09:40:00,80.97,81.33,80.66,80.92,64009.0,80.97,81.33,80.66,80.92,64009.0
2016-01-07 09:45:00,80.95,81.44,80.91,81.33,46443.0,80.95,81.44,80.91,81.33,46443.0
2016-01-07 09:50:00,81.31,81.43,80.9,81.06,93365.0,81.31,81.43,80.9,81.06,93365.0
2016-01-07 09:55:00,81.1,81.1,80.67,80.67,79775.0,81.1,81.1,80.67,80.67,79775.0
2016-01-07 10:00:00,80.67,80.74,80.43,80.47,49263.0,80.67,80.74,80.43,80.47,49263.0
2016-01-07 10:05:00,80.47,80.47,80.05,80.16,27527.0,80.47,80.47,80.05,80.16,27527.0
2016-01-07 10:10:00,80.16,80.32,79.89,79.98,43116.0,80.16,80.32,79.89,79.98,43116.0
2016-01-07 10:15:00,80.01,80.34,80.0,80.34,37124.0,80.01,80.34,80.0,80.34,37124.0
2016-01-07 10:20:00,80.35,80.35,79.91,79.91,32350.0,80.35,80.35,79.91,79.91,32350.0
2016-01-07 10:25:00,79.93,80.0,79.8,79.98,48324.0,79.93,80.0,79.8,79.98,48324.0
2016-01-07 10:30:00,79.99,80.12,79.97,80.02,39140.0,79.99,80.12,79.97,80.02,39140.0
2016-01-07 10:35:00,79.99,79.99,79.72,79.83,41500.0,79.99,79.99,79.72,79.83,41500.0
2016-01-07 10:40:00,79.87,79.87,79.43,79.43,42353.0,79.87,79.87,79.43,79.43,42353.0
2016-01-07 10:45:00,79.43,79.86,79.41,79.83,25170.0,79.43,79.86,79.41,79.83,25170.0
2016-01-07 10:50:00,79.86,79.92,79.73,79.78,23027.0,79.86,79.92,79.73,79.78,23027.0
2016-01-07 10:55:00,79.74,80.08,79.68,80.07,405383.0,79.74,80.08,79.68,80.07,405383.0
2016-01-07 11:00:00,80.06,80.06,79.63,79.73,19493.0,80.06,80.06,79.63,79.73,19493.0
2016-01-07 11:05:00,79.73,79.76,79.58,79.63,16212.0,79.73,79.76,79.58,79.63,16212.0
2016-01-07 11:10:00,79.58,79.84,79.58,79.72,21713.0,79.58,79.84,79.58,79.72,21713.0
2016-01-07 11:15:00,79.7,79.75,79.52,79.54,12413.0,79.7,79.75,79.52,79.54,12413.0
2016-01-07 11:20:00,79.54,79.62,79.24,79.29,16377.0,79.54,79.62,79.24,79.29,16377.0
2016-01-07 11:25:00,79.3,79.37,79.22,79.36,23036.0,79.3,79.37,79.22,79.36,23036.0
2016-01-07 11:30:00,79.38,79.53,79.31,79.31,18751.0,79.38,79.53,79.31,79.31,18751.0
2016-01-07 11:35:00,79.31,79.52,79.28,79.45,125001.0,79.31,79.52,79.28,79.45,125001.0
2016-01-07 11:40:00,79.45,79.68,79.26,79.64,34649.0,79.45,79.68,79.26,79.64,34649.0
2016-01-07 11:45:00,79.65,79.65,79.43,79.45,18850.0,79.65,79.65,79.43,79.45,18850.0
2016-01-07 11:50:00,79.45,79.56,79.4,79.54,16297.0,79.45,79.56,79.4,79.54,16297.0
2016-01-07 11:55:00,79.53,79.55,79.48,79.52,21343.0,79.53,79.55,79.48,79.52,21343.0
2016-01-07 12:00:00,79.5,79.71,79.46,79.67,18083.0,79.5,79.71,79.46,79.67,18083.0
2016-01-07 12:05:00,79.67,79.79,79.57,79.65,24120.0,79.67,79.79,79.57,79.65,24120.0
2016-01-07 12:10:00,79.65,79.7,79.6,79.7,25634.0,79.65,79.7,79.6,79.7,25634.0
2016-01-07 12:15:00,79.69,79.73,79.63,79.67,13712.0,79.69,79.73,79.63,79.67,13712.0
2016-01-07 12:20:00,79.66,79.73,79.63,79.72,21177.0,79.66,79.73,79.63,79.72,21177.0
2016-01-07 12:25:00,79.74,79.76,79.63,79.67,23598.0,79.74,79.76,79.63,79.67,23598.0
2016-01-07 12:30:00,79.69,79.69,79.55,79.6,11407.0,79.69,79.69,79.55,79.6,11407.0
2016-01-07 12:35:00,79.58,79.58,79.39,79.44,16829.0,79.58,79.58,79.39,79.44,16829.0
2016-01-07 12:40:00,79.46,79.52,79.42,79.43,8247.0,79.46,79.52,79.42,79.43,8247.0
2016-01-07 12:45:00,79.44,79.59,79.4,79.51,12723.0,79.44,79.59,79.4,79.51,12723.0
2016-01-07 12:50:00,79.48,79.48,79.35,79.35,10130.0,79.48,79.48,79.35,79.35,10130.0
2016-01-07 12:55:00,79.36,79.39,79.26,79.31,17125.0,79.36,79.39,79.26,79.31,17125.0
2016-01-07 13:00:00,79.3,79.34,79.21,79.22,16300.0,79.3,79.34,79.21,79.22,16300.0
2016-01-07 13:05:00,79.22,79.22,78.95,78.97,24982.0,79.22,79.22,78.95,78.97,24982.0
2016-01-07 13:10:00,78.98,78.99,78.58,78.7,19340.0,78.98,78.99,78.58,78.7,19340.0
2016-01-07 13:15:00,78.68,78.76,78.65,78.74,25166.0,78.68,78.76,78.65,78.74,25166.0
2016-01-07 13:20:00,78.73,78.73,78.55,78.65,11608.0,78.73,78.73,78.55,78.65,11608.0
2016-01-07 13:25:00,78.69,78.82,78.69,78.72,15942.0,78.69,78.82,78.69,78.72,15942.0
2016-01-07 13:30:00,78.69,78.82,78.67,78.82,28312.0,78.69,78.82,78.67,78.82,28312.0
2016-01-07 13:35:00,78.84,78.86,78.71,78.85,43006.0,78.84,78.86,78.71,78.85,43006.0
2016-01-07 13:40:00,78.83,78.88,78.73,78.84,19440.0,78.83,78.88,78.73,78.84,19440.0
2016-01-07 13:45:00,78.83,79.05,78.81,79.05,40162.0,78.83,79.05,78.81,79.05,40162.0
2016-01-07 13:50:00,79.0,79.21,78.99,79.18,33885.0,79.0,79.21,78.99,79.18,33885.0
2016-01-07 13:55:00,79.17,79.18,78.98,79.01,28848.0,79.17,79.18,78.98,79.01,28848.0
2016-01-07 14:00:00,78.98,79.19,78.97,79.11,43436.0,78.98,79.19,78.97,79.11,43436.0
2016-01-07 14:05:00,79.1,79.25,79.05,79.14,38800.0,79.1,79.25,79.05,79.14,38800.0
2016-01-07 14:10:00,79.11,79.23,78.98,79.01,25898.0,79.11,79.23,78.98,79.01,25898.0
2016-01-07 14:15:00,79.01,79.16,78.95,79.12,56480.0,79.01,79.16,78.95,79.12,56480.0
2016-01-07 14:20:00,79.12,79.15,79.06,79.1,21944.0,79.12,79.15,79.06,79.1,21944.0
2016-01-07 14:25:00,79.11,79.13,78.93,78.97,15459.0,79.11,79.13,78.93,78.97,15459.0
2016-01-07 14:30:00,78.96,79.05,78.9,78.97,26625.0,78.96,79.05,78.9,78.97,26625.0
2016-01-07 14:35:00,78.98,79.09,78.93,79.08,45440.0,78.98,79.09,78.93,79.08,45440.0
2016-01-07 14:40:00,79.12,79.12,78.92,78.99,54792.0,79.12,79.12,78.92,78.99,54792.0
2016-01-07 14:45:00,78.99,79.15,78.97,79.15,47957.0,78.99,79.15,78.97,79.15,47957.0
2016-01-07 14:50:00,79.13,79.15,78.98,78.99,52481.0,79.13,79.15,78.98,78.99,52481.0
2016-01-07 14:55:00,78.99,79.01,78.77,78.79,52217.0,78.99,79.01,78.77,78.79,52217.0
2016-01-07 15:00:00,78.79,78.81,78.46,78.48,73424.0,78.79,78.81,78.46,78.48,73424.0
2016-01-07 15:05:00,78.49,78.56,78.47,78.56,54863.0,78.49,78.56,78.47,78.56,54863.0
2016-01-07 15:10:00,78.54,78.56,78.37,78.45,78316.0,78.54,78.56,78.37,78.45,78316.0
2016-01-07 15:15:00,78.45,78.55,78.45,78.51,49378.0,78.45,78.55,78.45,78.51,49378.0
2016-01-07 15:20:00,78.49,78.54,78.35,78.47,49535.0,78.49,78.54,78.35,78.47,49535.0
2016-01-07 15:25:00,78.51,78.55,78.34,78.34,66209.0,78.51,78.55,78.34,78.34,66209.0
2016-01-07 15:30:00,78.34,78.56,78.31,78.52,79423.0,78.34,78.56,78.31,78.52,79423.0
2016-01-07 15:35:00,78.52,78.68,78.45,78.63,82848.0,78.52,78.68,78.45,78.63,82848.0
2016-01-07 15:40:00,78.63,78.72,78.55,78.59,105419.0,78.63,78.72,78.55,78.59,105419.0
2016-01-07 15:45:00,78.6,79.1,78.58,79.03,160160.0,78.6,79.1,78.58,79.03,160160.0
2016-01-07 15:50:00,79.05,79.05,78.75,78.86,195170.0,79.05,79.05,78.75,78.86,195170.0
2016-01-07 15:55:00,78.86,78.9,78.37,78.45,343103.0,78.86,78.9,78.37,78.45,343103.0
2016-01-08 09:30:00,78.83,79.11,78.56,78.89,108943.0,78.83,79.11,78.56,78.89,108943.0
2016-01-08 09:35:00,78.98,78.98,78.32,78.65,50044.0,78.98,78.98,78.32,78.65,50044.0
2016-01-08 09:40:00,78.65,78.72,78.39,78.47,24891.0,78.65,78.72,78.39,78.47,24891.0
2016-01-08 09:45:00,78.47,78.81,78.34,78.71,32194.0,78.47,78.81,78.34,78.71,32194.0
2016-01-08 09:50:00,78.72,78.91,78.63,78.71,96068.0,78.72,78.91,78.63,78.71,96068.0
2016-01-08 09:55:00,78.73,78.85,78.59,78.78,70252.0,78.73,78.85,78.59,78.78,70252.0
2016-01-08 10:00:00,78.78,78.87,78.71,78.81,90981.0,78.78,78.87,78.71,78.81,90981.0
2016-01-08 10:05:00,78.81,78.88,78.52,78.61,59624.0,78.81,78.88,78.52,78.61,59624.0
2016-01-08 10:10:00,78.62,78.69,78.51,78.67,26874.0,78.62,78.69,78.51,78.67,26874.0
2016-01-08 10:15:00,78.69,78.85,78.67,78.83,28645.0,78.69,78.85,78.67,78.83,28645.0
2016-01-08 10:20:00,78.82,78.92,78.71,78.92,19345.0,78.82,78.92,78.71,78.92,19345.0
2016-01-08 10:25:00,78.9,79.31,78.9,79.2,34249.0,78.9,79.31,78.9,79.2,34249.0
2016-01-08 10:30:00,79.16,79.16,78.85,78.92,35379.0,79.16,79.16,78.85,78.92,35379.0
2016-01-08 10:35:00,78.89,78.95,78.84,78.9,20052.0,78.89,78.95,78.84,78.9,20052.0
2016-01-08 10:40:00,78.91,79.05,78.86,78.95,33594.0,78.91,79.05,78.86,78.95,33594.0
2016-01-08 10:45:00,78.96,79.29,78.96,79.29,16581.0,78.96,79.29,78.96,79.29,16581.0
2016-01-08 10:50:00,79.28,79.37,79.19,79.2,16386.0,79.28,79.37,79.19,79.2,16386.0
2016-01-08 10:55:00,79.18,79.41,79.18,79.34,16660.0,79.18,79.41,79.18,79.34,16660.0
2016-01-08 11:00:00,79.35,79.43,79.29,79.3,14276.0,79.35,79.43,79.29,79.3,14276.0
2016-01-08 11:05:00,79.32,79.39,79.2,79.27,36203.0,79.32,79.39,79.2,79.27,36203.0
2016-01-08 11:10:00,79.26,79.33,79.24,79.32,16407.0,79.26,79.33,79.24,79.32,16407.0
2016-01-08 11:15:00,79.31,79.35,79.28,79.3,21717.0,79.31,79.35,79.28,79.3,21717.0
2016-01-08 11:20:00,79.29,79.3,79.18,79.26,44604.0,79.29,79.3,79.18,79.26,44604.0
2016-01-08 11:25:00,79.23,79.27,79.06,79.12,42140.0,79.23,79.27,79.06,79.12,42140.0
2016-01-08 11:30:00,79.11,79.14,78.71,78.71,28500.0,79.11,79.14,78.71,78.71,28500.0
2016-01-08 11:35:00,78.7,78.7,78.53,78.62,26994.0,78.7,78.7,78.53,78.62,26994.0
2016-01-08 11:40:00,78.63,78.64,78.48,78.63,27671.0,78.63,78.64,78.48,78.63,27671.0
2016-01-08 11:45:00,78.6,78.66,78.54,78.62,15814.0,78.6,78.66,78.54,78.62,15814.0
2016-01-08 11:50:00,78.59,78.62,78.49,78.62,34765.0,78.59,78.62,78.49,78.62,34765.0
2016-01-08 11:55:00,78.61,78.87,78.61,78.76,19995.0,78.61,78.87,78.61,78.76,19995.0
2016-01-08 12:00:00,78.79,78.86,78.65,78.68,16077.0,78.79,78.86,78.65,78.68,16077.0
2016-01-08 12:05:00,78.67,78.89,78.62,78.89,18556.0,78.67,78.89,78.62,78.89,18556.0
2016-01-08 12:10:00,78.89,78.89,78.75,78.87,25095.0,78.89,78.89,78.75,78.87,25095.0
2016-01-08 12:15:00,78.86,78.95,78.79,78.92,18856.0,78.86,78.95,78.79,78.92,18856.0
2016-01-08 12:20:00,78.91,78.97,78.87,78.96,18738.0,78.91,78.97,78.87,78.96,18738.0
2016-01-08 12:25:00,78.95,78.96,78.84,78.92,12398.0,78.95,78.96,78.84,78.92,12398.0
2016-01-08 12:30:00,78.92,78.92,78.75,78.8,10957.0,78.92,78.92,78.75,78.8,10957.0
2016-01-08 12:35:00,78.78,78.78,78.52,78.52,14142.0,78.78,78.78,78.52,78.52,14142.0
2016-01-08 12:40:00,78.52,78.58,78.47,78.58,18100.0,78.52,78.58,78.47,78.58,18100.0
2016-01-08 12:45:00,78.57,78.67,78.41,78.49,46918.0,78.57,78.67,78.41,78.49,46918.0
2016-01-08 12:50:00,78.45,78.54,78.43,78.53,17435.0,78.45,78.54,78.43,78.53,17435.0
2016-01-08 12:55:00,78.55,78.56,78.43,78.5,26355.0,78.55,78.56,78.43,78.5,26355.0
2016-01-08 13:00:00,78.5,78.56,78.43,78.46,40321.0,78.5,78.56,78.43,78.46,40321.0
2016-01-08 13:05:00,78.48,78.51,78.28,78.38,22478.0,78.48,78.51,78.28,78.38,22478.0
2016-01-08 13:10:00,78.37,78.43,78.26,78.42,7116.0,78.37,78.43,78.26,78.42,7116.0
2016-01-08 13:15:00,78.4,78.4,78.29,78.32,21801.0,78.4,78.4,78.29,78.32,21801.0
2016-01-08 13:20:00,78.33,78.43,78.3,78.3,15221.0,78.33,78.43,78.3,78.3,15221.0
2016-01-08 13:25:00,78.3,78.38,78.25,78.31,21232.0,78.3,78.38,78.25,78.31,21232.0
2016-01-08 13:30:00,78.33,78.34,78.19,78.34,31414.0,78.33,78.34,78.19,78.34,31414.0
2016-01-08 13:35:00,78.34,78.52,78.33,78.51,20430.0,78.34,78.52,78.33,78.51,20430.0
2016-01-08 13:40:00,78.51,78.63,78.5,78.52,23213.0,78.51,78.63,78.5,78.52,23213.0
2016-01-08 13:45:00,78.52,78.52,78.23,78.27,28493.0,78.52,78.52,78.23,78.27,28493.0
2016-01-08 13:50:00,78.29,78.47,78.28,78.47,20897.0,78.29,78.47,78.28,78.47,20897.0
2016-01-08 13:55:00,78.49,78.54,78.3,78.32,23098.0,78.49,78.54,78.3,78.32,23098.0
2016-01-08 14:00:00,78.35,78.44,78.33,78.39,35421.0,78.35,78.44,78.33,78.39,35421.0
2016-01-08 14:05:00,78.41,78.44,78.34,78.37,22741.0,78.41,78.44,78.34,78.37,22741.0
2016-01-08 14:10:00,78.38,78.38,78.21,78.31,20217.0,78.38,78.38,78.21,78.31,20217.0
2016-01-08 14:15:00,78.3,78.35,78.19,78.32,23842.0,78.3,78.35,78.19,78.32,23842.0
2016-01-08 14:20:00,78.31,78.39,78.23,78.24,29752.0,78.31,78.39,78.23,78.24,29752.0
2016-01-08 14:25:00,78.23,78.32,78.19,78.25,38212.0,78.23,78.32,78.19,78.25,38212.0
2016-01-08 14:30:00,78.23,78.26,77.92,77.94,50500.0,78.23,78.26,77.92,77.94,50500.0
2016-01-08 14:35:00,77.92,77.93,77.79,77.9,33019.0,77.92,77.93,77.79,77.9,33019.0
2016-01-08 14:40:00,77.89,78.14,77.87,78.14,31458.0,77.89,78.14,77.87,78.14,31458.0
2016-01-08 14:45:00,78.13,78.22,78.09,78.16,24340.0,78.13,78.22,78.09,78.16,24340.0
2016-01-08 14:50:00,78.14,78.16,77.96,78.03,32987.0,78.14,78.16,77.96,78.03,32987.0
2016-01-08 14:55:00,78.05,78.1,77.93,78.03,26776.0,78.05,78.1,77.93,78.03,26776.0
2016-01-08 15:00:00,78.0,78.05,77.97,78.0,34406.0,78.0,78.05,77.97,78.0,34406.0
2016-01-08 15:05:00,78.0,78.01,77.87,77.88,35972.0,78.0,78.01,77.87,77.88,35972.0
2016-01-08 15:10:00,77.88,77.93,77.8,77.91,30861.0,77.88,77.93,77.8,77.91,30861.0
2016-01-08 15:15:00,77.9,78.02,77.8,77.8,40543.0,77.9,78.02,77.8,77.8,40543.0
2016-01-08 15:20:00,77.83,77.92,77.8,77.9,31586.0,77.83,77.92,77.8,77.9,31586.0
2016-01-08 15:25:00,77.91,77.96,77.79,77.82,45122.0,77.91,77.96,77.79,77.82,45122.0
2016-01-08 15:30:00,77.81,77.85,77.68,77.82,42232.0,77.81,77.85,77.68,77.82,42232.0
2016-01-08 15:35:00,77.8,77.9,77.7,77.81,47607.0,77.8,77.9,77.7,77.81,47607.0
2016-01-08 15:40:00,77.8,77.88,77.69,77.87,41690.0,77.8,77.88,77.69,77.87,41690.0
2016-01-08 15:45:00,77.86,77.86,77.6,77.6,71102.0,77.86,77.86,77.6,77.6,71102.0
2016-01-08 15:50:00,77.61,77.75,77.59,77.59,100279.0,77.61,77.75,77.59,77.59,100279.0
2016-01-08 15:55:00,77.6,77.8,77.6,77.79,263929.0,77.6,77.8,77.6,77.79,263929.0
2016-01-11 09:30:00,78.17,78.38,77.92,77.92,19609.0,78.17,78.38,77.92,77.92,19609.0
2016-01-11 09:35:00,77.91,78.24,77.57,77.71,39921.0,77.91,78.24,77.57,77.71,39921.0
2016-01-11 09:40:00,77.63,77.79,77.43,77.5,25177.0,77.63,77.79,77.43,77.5,25177.0
2016-01-11 09:45:00,77.5,77.53,77.15,77.15,20076.0,77.5,77.53,77.15,77.15,20076.0
2016-01-11 09:50:00,77.19,77.31,77.09,77.17,37873.0,77.19,77.31,77.09,77.17,37873.0
2016-01-11 09:55:00,77.14,77.19,76.89,76.95,33922.0,77.14,77.19,76.89,76.95,33922.0
2016-01-11 10:00:00,76.91,76.96,76.78,76.94,30625.0,76.91,76.96,76.78,76.94,30625.0
2016-01-11 10:05:00,76.93,77.0,76.77,76.9,23144.0,76.93,77.0,76.77,76.9,23144.0
2016-01-11 10:10:00,76.91,77.03,76.8,77.0,42010.0,76.91,77.03,76.8,77.0,42010.0
2016-01-11 10:15:00,76.99,77.01,76.87,76.89,17366.0,76.99,77.01,76.87,76.89,17366.0
2016-01-11 10:20:00,76.89,76.98,76.84,76.89,72594.0,76.89,76.98,76.84,76.89,72594.0
2016-01-11 10:25:00,76.89,76.9,76.72,76.79,24612.0,76.89,76.9,76.72,76.79,24612.0
2016-01-11 10:30:00,76.8,76.88,76.61,76.69,44035.0,76.8,76.88,76.61,76.69,44035.0
2016-01-11 10:35:00,76.71,76.88,76.66,76.86,31648.0,76.71,76.88,76.66,76.86,31648.0
2016-01-11 10:40:00,76.83,77.04,76.83,76.99,29722.0,76.83,77.04,76.83,76.99,29722.0
2016-01-11 10:45:00,76.97,76.98,76.74,76.82,21821.0,76.97,76.98,76.74,76.82,21821.0
2016-01-11 10:50:00,76.85,76.92,76.73,76.75,21884.0,76.85,76.92,76.73,76.75,21884.0
2016-01-11 10:55:00,76.75,76.79,76.51,76.55,21780.0,76.75,76.79,76.51,76.55,21780.0
2016-01-11 11:00:00,76.55,76.55,76.42,76.48,19715.0,76.55,76.55,76.42,76.48,19715.0
2016-01-11 11:05:00,76.47,76.48,76.29,76.32,16640.0,76.47,76.48,76.29,76.32,16640.0
2016-01-11 11:10:00,76.35,76.55,76.33,76.4,52056.0,76.35,76.55,76.33,76.4,52056.0
2016-01-11 11:15:00,76.41,76.58,76.4,76.51,15230.0,76.41,76.58,76.4,76.51,15230.0
2016-01-11 11:20:00,76.52,76.52,76.29,76.38,21583.0,76.52,76.52,76.29,76.38,21583.0
2016-01-11 11:25:00,76.38,76.58,76.3,76.56,35295.0,76.38,76.58,76.3,76.56,35295.0
2016-01-11 11:30:00,76.56,76.6,76.34,76.37,13915.0,76.56,76.6,76.34,76.37,13915.0
2016-01-11 11:35:00,76.35,76.61,76.33,76.53,11893.0,76.35,76.61,76.33,76.53,11893.0
2016-01-11 11:40:00,76.54,76.73,76.54,76.66,7774.0,76.54,76.73,76.54,76.66,7774.0
2016-01-11 11:45:00,76.64,76.95,76.63,76.95,16715.0,76.64,76.95,76.63,76.95,16715.0
2016-01-11 11:50:00,76.95,77.21,76.93,77.17,15146.0,76.95,77.21,76.93,77.17,15146.0
2016-01-11 11:55:00,77.16,77.17,76.95,76.98,17026.0,77.16,77.17,76.95,76.98,17026.0
2016-01-11 12:00:00,76.95,77.01,76.94,76.99,29300.0,76.95,77.01,76.94,76.99,29300.0
2016-01-11 12:05:00,76.99,77.03,76.94,76.97,40871.0,76.99,77.03,76.94,76.97,40871.0
2016-01-11 12:10:00,76.97,77.02,76.9,76.95,11296.0,76.97,77.02,76.9,76.95,11296.0
2016-01-11 12:15:00,76.94,76.99,76.87,76.9,12544.0,76.94,76.99,76.87,76.9,12544.0
2016-01-11 12:20:00,76.91,76.96,76.86,76.89,16731.0,76.91,76.96,76.86,76.89,16731.0
2016-01-11 12:25:00,76.92,76.92,76.72,76.8,17950.0,76.92,76.92,76.72,76.8,17950.0
2016-01-11 12:30:00,76.81,77.0,76.8,76.98,15936.0,76.81,77.0,76.8,76.98,15936.0
2016-01-11 12:35:00,76.97,77.0,76.89,76.89,6337.0,76.97,77.0,76.89,76.89,6337.0
2016-01-11 12:40:00,76.91,76.96,76.81,76.95,8795.0,76.91,76.96,76.81,76.95,8795.0
2016-01-11 12:45:00,76.95,77.16,76.95,77.14,19099.0,76.95,77.16,76.95,77.14,19099.0
2016-01-11 12:50:00,77.17,77.19,77.03,77.03,11471.0,77.17,77.19,77.03,77.03,11471.0
2016-01-11 12:55:00,77.02,77.13,77.0,77.13,10111.0,77.02,77.13,77.0,77.13,10111.0
2016-01-11 13:00:00,77.18,77.26,77.11,77.26,6784.0,77.18,77.26,77.11,77.26,6784.0
2016-01-11 13:05:00,77.23,77.23,77.1,77.12,9613.0,77.23,77.23,77.1,77.12,9613.0
2016-01-11 13:10:00,77.1,77.19,76.96,76.96,13829.0,77.1,77.19,76.96,76.96,13829.0
2016-01-11 13:15:00,76.97,77.18,76.94,77.14,18332.0,76.97,77.18,76.94,77.14,18332.0
2016-01-11 13:20:00,77.14,77.14,77.04,77.05,10220.0,77.14,77.14,77.04,77.05,10220.0
2016-01-11 13:25:00,77.05,77.13,76.97,76.98,15839.0,77.05,77.13,76.97,76.98,15839.0
2016-01-11 13:30:00,76.99,77.08,76.99,77.0,25127.0,76.99,77.08,76.99,77.0,25127.0
2016-01-11 13:35:00,77.02,77.06,76.81,76.84,35210.0,77.02,77.06,76.81,76.84,35210.0
2016-01-11 13:40:00,76.84,76.88,76.79,76.84,15311.0,76.84,76.88,76.79,76.84,15311.0
2016-01-11 13:45:00,76.84,76.89,76.74,76.77,17205.0,76.84,76.89,76.74,76.77,17205.0
2016-01-11 13:50:00,76.77,76.77,76.63,76.71,18063.0,76.77,76.77,76.63,76.71,18063.0
2016-01-11 13:55:00,76.72,76.82,76.66,76.69,11430.0,76.72,76.82,76.66,76.69,11430.0
2016-01-11 14:00:00,76.7,76.78,76.6,76.76,15900.0,76.7,76.78,76.6,76.76,15900.0
2016-01-11 14:05:00,76.78,76.92,76.76,76.92,14100.0,76.78,76.92,76.76,76.92,14100.0
2016-01-11 14:10:00,76.93,77.07,76.93,76.98,21069.0,76.93,77.07,76.93,76.98,21069.0
2016-01-11 14:15:00,76.97,77.3,76.97,77.23,17459.0,76.97,77.3,76.97,77.23,17459.0
2016-01-11 14:20:00,77.22,77.35,77.08,77.35,25148.0,77.22,77.35,77.08,77.35,25148.0
2016-01-11 14:25:00,77.35,77.48,77.34,77.38,31153.0,77.35,77.48,77.34,77.38,31153.0
2016-01-11 14:30:00,77.39,77.45,77.32,77.39,25919.0,77.39,77.45,77.32,77.39,25919.0
2016-01-11 14:35:00,77.41,77.44,77.29,77.31,14130.0,77.41,77.44,77.29,77.31,14130.0
2016-01-11 14:40:00,77.33,77.46,77.31,77.4,15363.0,77.33,77.46,77.31,77.4,15363.0
2016-01-11 14:45:00,77.41,77.45,77.33,77.34,19400.0,77.41,77.45,77.33,77.34,19400.0
2016-01-11 14:50:00,77.35,77.39,77.17,77.32,44066.0,77.35,77.39,77.17,77.32,44066.0
2016-01-11 14:55:00,77.31,77.38,77.28,77.33,31227.0,77.31,77.38,77.28,77.33,31227.0
2016-01-11 15:00:00,77.33,77.45,77.32,77.44,23620.0,77.33,77.45,77.32,77.44,23620.0
2016-01-11 15:05:00,77.42,77.42,77.25,77.36,34800.0,77.42,77.42,77.25,77.36,34800.0
2016-01-11 15:10:00,77.36,77.36,77.13,77.14,36652.0,77.36,77.36,77.13,77.14,36652.0
2016-01-11 15:15:00,77.12,77.16,77.03,77.09,40375.0,77.12,77.16,77.03,77.09,40375.0
2016-01-11 15:20:00,77.1,77.14,77.05,77.13,185207.0,77.1,77.14,77.05,77.13,185207.0
2016-01-11 15:25:00,77.12,77.29,77.06,77.16,174812.0,77.12,77.29,77.06,77.16,174812.0
2016-01-11 15:30:00,77.16,77.49,77.05,77.45,116487.0,77.16,77.49,77.05,77.45,116487.0
2016-01-11 15:35:00,77.47,77.75,77.47,77.71,80771.0,77.47,77.75,77.47,77.71,80771.0
2016-01-11 15:40:00,77.7,77.86,77.68,77.86,96659.0,77.7,77.86,77.68,77.86,96659.0
2016-01-11 15:45:00,77.85,77.85,77.47,77.52,96817.0,77.85,77.85,77.47,77.52,96817.0
2016-01-11 15:50:00,77.52,77.74,77.48,77.72,118681.0,77.52,77.74,77.48,77.72,118681.0
2016-01-11 15:55:00,77.72,77.73,77.34,77.36,279514.0,77.72,77.73,77.34,77.36,279514.0
2016-01-12 09:30:00,77.51,77.79,77.14,77.79,43176.0,77.51,77.79,77.14,77.79,43176.0
2016-01-12 09:35:00,77.77,78.5,77.77,78.4,30368.0,77.77,78.5,77.77,78.4,30368.0
2016-01-12 09:40:00,78.39,78.45,78.16,78.25,24135.0,78.39,78.45,78.16,78.25,24135.0
2016-01-12 09:45:00,78.24,78.58,78.23,78.45,17295.0,78.24,78.58,78.23,78.45,17295.0
2016-01-12 09:50:00,78.46,78.54,77.91,77.91,22118.0,78.46,78.54,77.91,77.91,22118.0
2016-01-12 09:55:00,77.83,77.88,77.69,77.7,31246.0,77.83,77.88,77.69,77.7,31246.0
2016-01-12 10:00:00,77.68,77.8,77.51,77.66,31447.0,77.68,77.8,77.51,77.66,31447.0
2016-01-12 10:05:00,77.69,77.81,77.48,77.52,29660.0,77.69,77.81,77.48,77.52,29660.0
2016-01-12 10:10:00,77.53,77.76,77.49,77.58,24806.0,77.53,77.76,77.49,77.58,24806.0
2016-01-12 10:15:00,77.6,77.8,77.41,77.76,21128.0,77.6,77.8,77.41,77.76,21128.0
2016-01-12 10:20:00,77.75,77.78,77.66,77.67,23620.0,77.75,77.78,77.66,77.67,23620.0
2016-01-12 10:25:00,77.63,77.77,77.61,77.76,13442.0,77.63,77.77,77.61,77.76,13442.0
2016-01-12 10:30:00,77.72,77.78,77.69,77.7,17434.0,77.72,77.78,77.69,77.7,17434.0
2016-01-12 10:35:00,77.74,77.79,77.63,77.7,23920.0,77.74,77.79,77.63,77.7,23920.0
2016-01-12 10:40:00,77.74,77.77,77.65,77.71,14867.0,77.74,77.77,77.65,77.71,14867.0
2016-01-12 10:45:00,77.71,77.72,77.59,77.61,9180.0,77.71,77.72,77.59,77.61,9180.0
2016-01-12 10:50:00,77.62,77.8,77.6,77.76,30413.0,77.62,77.8,77.6,77.76,30413.0
2016-01-12 10:55:00,77.75,77.78,77.65,77.75,26811.0,77.75,77.78,77.65,77.75,26811.0
2016-01-12 11:00:00,77.75,77.76,77.63,77.67,20628.0,77.75,77.76,77.63,77.67,20628.0
2016-01-12 11:05:00,77.65,77.66,77.53,77.6,11500.0,77.65,77.66,77.53,77.6,11500.0
2016-01-12 11:10:00,77.58,77.6,77.42,77.49,19119.0,77.58,77.6,77.42,77.49,19119.0
2016-01-12 11:15:00,77.47,77.7,77.42,77.7,6879.0,77.47,77.7,77.42,77.7,6879.0
2016-01-12 11:20:00,77.72,77.78,77.65,77.65,7742.0,77.72,77.78,77.65,77.65,7742.0
2016-01-12 11:25:00,77.65,77.69,77.52,77.59,7216.0,77.65,77.69,77.52,77.59,7216.0
2016-01-12 11:30:00,77.65,77.65,77.5,77.54,6202.0,77.65,77.65,77.5,77.54,6202.0
2016-01-12 11:35:00,77.51,77.51,77.33,77.35,7603.0,77.51,77.51,77.33,77.35,7603.0
2016-01-12 11:40:00,77.33,77.52,77.32,77.49,5100.0,77.33,77.52,77.32,77.49,5100.0
2016-01-12 11:45:00,77.49,77.69,77.43,77.67,7516.0,77.49,77.69,77.43,77.67,7516.0
2016-01-12 11:50:00,77.65,77.73,77.62,77.65,5519.0,77.65,77.73,77.62,77.65,5519.0
2016-01-12 11:55:00,77.66,77.79,77.55,77.57,11799.0,77.66,77.79,77.55,77.57,11799.0
2016-01-12 12:00:00,77.56,77.72,77.52,77.69,6500.0,77.56,77.72,77.52,77.69,6500.0
2016-01-12 12:05:00,77.68,77.75,77.64,77.67,4919.0,77.68,77.75,77.64,77.67,4919.0
2016-01-12 12:10:00,77.66,77.7,77.57,77.57,6000.0,77.66,77.7,77.57,77.57,6000.0
2016-01-12 12:15:00,77.57,77.64,77.52,77.53,6702.0,77.57,77.64,77.52,77.53,6702.0
2016-01-12 12:20:00,77.54,77.54,77.44,77.48,6677.0,77.54,77.54,77.44,77.48,6677.0
2016-01-12 12:25:00,77.49,77.65,77.44,77.56,4331.0,77.49,77.65,77.44,77.56,4331.0
2016-01-12 12:30:00,77.56,77.63,77.44,77.48,5254.0,77.56,77.63,77.44,77.48,5254.0
2016-01-12 12:35:00,77.48,77.48,77.31,77.4,9132.0,77.48,77.48,77.31,77.4,9132.0
2016-01-12 12:40:00,77.4,77.45,77.3,77.35,11086.0,77.4,77.45,77.3,77.35,11086.0
2016-01-12 12:45:00,77.3,77.52,77.3,77.46,8257.0,77.3,77.52,77.3,77.46,8257.0
2016-01-12 12:50:00,77.48,77.62,77.45,77.62,10400.0,77.48,77.62,77.45,77.62,10400.0
2016-01-12 12:55:00,77.64,77.64,77.51,77.51,9695.0,77.64,77.64,77.51,77.51,9695.0
2016-01-12 13:00:00,77.51,77.73,77.51,77.64,14333.0,77.51,77.73,77.51,77.64,14333.0
2016-01-12 13:05:00,77.64,77.79,77.64,77.74,8785.0,77.64,77.79,77.64,77.74,8785.0
2016-01-12 13:10:00,77.72,77.84,77.71,77.77,22929.0,77.72,77.84,77.71,77.77,22929.0
2016-01-12 13:15:00,77.77,77.79,77.7,77.76,10216.0,77.77,77.79,77.7,77.76,10216.0
2016-01-12 13:20:00,77.74,77.74,77.65,77.65,9060.0,77.74,77.74,77.65,77.65,9060.0
2016-01-12 13:25:00,77.64,77.71,77.58,77.64,8226.0,77.64,77.71,77.58,77.64,8226.0
2016-01-12 13:30:00,77.63,77.68,77.49,77.56,10829.0,77.63,77.68,77.49,77.56,10829.0
2016-01-12 13:35:00,77.53,77.69,77.48,77.66,10183.0,77.53,77.69,77.48,77.66,10183.0
2016-01-12 13:40:00,77.66,77.81,77.61,77.78,13700.0,77.66,77.81,77.61,77.78,13700.0
2016-01-12 13:45:00,77.76,77.79,77.7,77.79,10319.0,77.76,77.79,77.7,77.79,10319.0
2016-01-12 13:50:00,77.77,77.81,77.69,77.72,11942.0,77.77,77.81,77.69,77.72,11942.0
2016-01-12 13:55:00,77.7,77.77,77.63,77.65,15931.0,77.7,77.77,77.63,77.65,15931.0
2016-01-12 14:00:00,77.66,77.73,77.48,77.48,8900.0,77.66,77.73,77.48,77.48,8900.0
2016-01-12 14:05:00,77.48,77.52,77.4,77.45,7500.0,77.48,77.52,77.4,77.45,7500.0
2016-01-12 14:10:00,77.46,77.55,77.41,77.48,14655.0,77.46,77.55,77.41,77.48,14655.0
2016-01-12 14:15:00,77.45,77.46,77.32,77.33,6214.0,77.45,77.46,77.32,77.33,6214.0
2016-01-12 14:20:00,77.33,77.53,77.3,77.52,8400.0,77.33,77.53,77.3,77.52,8400.0
2016-01-12 14:25:00,77.57,77.67,77.56,77.67,6950.0,77.57,77.67,77.56,77.67,6950.0
2016-01-12 14:30:00,77.64,77.75,77.57,77.75,7930.0,77.64,77.75,77.57,77.75,7930.0
2016-01-12 14:35:00,77.73,77.84,77.71,77.78,25912.0,77.73,77.84,77.71,77.78,25912.0
2016-01-12 14:40:00,77.77,77.8,77.67,77.7,13100.0,77.77,77.8,77.67,77.7,13100.0
2016-01-12 14:45:00,77.72,78.01,77.7,77.9,48702.0,77.72,78.01,77.7,77.9,48702.0
2016-01-12 14:50:00,77.87,78.14,77.85,78.11,15057.0,77.87,78.14,77.85,78.11,15057.0
2016-01-12 14:55:00,78.1,78.11,77.98,78.02,23897.0,78.1,78.11,77.98,78.02,23897.0
2016-01-12 15:00:00,78.01,78.03,77.83,77.84,44021.0,78.01,78.03,77.83,77.84,44021.0
2016-01-12 15:05:00,77.82,77.87,77.73,77.73,47873.0,77.82,77.87,77.73,77.73,47873.0
2016-01-12 15:10:00,77.75,77.88,77.73,77.79,24459.0,77.75,77.88,77.73,77.79,24459.0
2016-01-12 15:15:00,77.8,78.05,77.8,78.05,44005.0,77.8,78.05,77.8,78.05,44005.0
2016-01-12 15:20:00,78.06,78.41,78.04,78.41,32546.0,78.06,78.41,78.04,78.41,32546.0
2016-01-12 15:25:00,78.37,78.54,78.34,78.41,26057.0,78.37,78.54,78.34,78.41,26057.0
2016-01-12 15:30:00,78.41,78.41,78.28,78.35,23656.0,78.41,78.41,78.28,78.35,23656.0
2016-01-12 15:35:00,78.35,78.6,78.31,78.41,18789.0,78.35,78.6,78.31,78.41,18789.0
2016-01-12 15:40:00,78.44,78.79,78.44,78.79,36611.0,78.44,78.79,78.44,78.79,36611.0
2016-01-12 15:45:00,78.77,78.79,78.6,78.68,33079.0,78.77,78.79,78.6,78.68,33079.0
2016-01-12 15:50:00,78.7,78.72,78.6,78.67,70935.0,78.7,78.72,78.6,78.67,70935.0
2016-01-12 15:55:00,78.67,78.75,78.65,78.7,103272.0,78.67,78.75,78.65,78.7,103272.0
2016-01-13 09:30:00,78.83,78.83,77.94,77.95,23825.0,78.83,78.83,77.94,77.95,23825.0
2016-01-13 09:35:00,77.97,78.33,77.96,78.16,13750.0,77.97,78.33,77.96,78.16,13750.0
2016-01-13 09:40:00,78.18,78.33,77.99,77.99,13309.0,78.18,78.33,77.99,77.99,13309.0
2016-01-13 09:45:00,78.05,78.18,77.61,77.69,46618.0,78.05,78.18,77.61,77.69,46618.0
2016-01-13 09:50:00,77.69,77.74,77.55,77.6,18936.0,77.69,77.74,77.55,77.6,18936.0
2016-01-13 09:55:00,77.62,77.75,77.55,77.58,17180.0,77.62,77.75,77.55,77.58,17180.0
2016-01-13 10:00:00,77.63,77.77,77.49,77.71,45474.0,77.63,77.77,77.49,77.71,45474.0
2016-01-13 10:05:00,77.73,77.77,77.61,77.71,28700.0,77.73,77.77,77.61,77.71,28700.0
2016-01-13 10:10:00,77.73,77.76,77.55,77.57,26460.0,77.73,77.76,77.55,77.57,26460.0
2016-01-13 10:15:00,77.57,77.58,77.24,77.27,62656.0,77.57,77.58,77.24,77.27,62656.0
2016-01-13 10:20:00,77.29,77.33,77.15,77.31,30442.0,77.29,77.33,77.15,77.31,30442.0
2016-01-13 10:25:00,77.31,77.38,77.08,77.1,85795.0,77.31,77.38,77.08,77.1,85795.0
2016-01-13 10:30:00,77.1,77.18,76.93,77.11,32662.0,77.1,77.18,76.93,77.11,32662.0
2016-01-13 10:35:00,77.08,77.13,76.71,76.71,22080.0,77.08,77.13,76.71,76.71,22080.0
2016-01-13 10:40:00,76.77,76.85,76.6,76.6,32119.0,76.77,76.85,76.6,76.6,32119.0
2016-01-13 10:45:00,76.64,76.75,76.59,76.63,24937.0,76.64,76.75,76.59,76.63,24937.0
2016-01-13 10:50:00,76.68,76.87,76.54,76.58,42276.0,76.68,76.87,76.54,76.58,42276.0
2016-01-13 10:55:00,76.57,76.95,76.53,76.92,13305.0,76.57,76.95,76.53,76.92,13305.0
2016-01-13 11:00:00,76.94,77.17,76.92,77.05,16504.0,76.94,77.17,76.92,77.05,16504.0
2016-01-13 11:05:00,77.08,77.14,76.9,76.9,20071.0,77.08,77.14,76.9,76.9,20071.0
2016-01-13 11:10:00,76.92,77.02,76.84,76.99,11915.0,76.92,77.02,76.84,76.99,11915.0
2016-01-13 11:15:00,77.03,77.44,77.03,77.41,10877.0,77.03,77.44,77.03,77.41,10877.0
2016-01-13 11:20:00,77.43,77.47,77.18,77.24,27576.0,77.43,77.47,77.18,77.24,27576.0
2016-01-13 11:25:00,77.25,77.29,77.07,77.07,9800.0,77.25,77.29,77.07,77.07,9800.0
2016-01-13 11:30:00,77.07,77.14,76.96,77.04,15026.0,77.07,77.14,76.96,77.04,15026.0
2016-01-13 11:35:00,77.1,77.25,77.08,77.13,7797.0,77.1,77.25,77.08,77.13,7797.0
2016-01-13 11:40:00,77.16,77.19,77.07,77.12,14547.0,77.16,77.19,77.07,77.12,14547.0
2016-01-13 11:45:00,77.08,77.1,76.83,76.86,8900.0,77.08,77.1,76.83,76.86,8900.0
2016-01-13 11:50:00,76.83,76.86,76.65,76.68,16926.0,76.83,76.86,76.65,76.68,16926.0
2016-01-13 11:55:00,76.69,76.69,76.49,76.55,17753.0,76.69,76.69,76.49,76.55,17753.0
2016-01-13 12:00:00,76.54,76.73,76.49,76.51,29101.0,76.54,76.73,76.49,76.51,29101.0
2016-01-13 12:05:00,76.51,76.65,76.47,76.58,9398.0,76.51,76.65,76.47,76.58,9398.0
2016-01-13 12:10:00,76.58,76.62,76.53,76.56,13595.0,76.58,76.62,76.53,76.56,13595.0
2016-01-13 12:15:00,76.59,76.59,76.28,76.31,22818.0,76.59,76.59,76.28,76.31,22818.0
2016-01-13 12:20:00,76.31,76.43,76.28,76.38,12304.0,76.31,76.43,76.28,76.38,12304.0
2016-01-13 12:25:00,76.37,76.4,76.05,76.08,54042.0,76.37,76.4,76.05,76.08,54042.0
2016-01-13 12:30:00,76.09,76.13,76.05,76.07,20347.0,76.09,76.13,76.05,76.07,20347.0
2016-01-13 12:35:00,76.09,76.23,76.07,76.07,11819.0,76.09,76.23,76.07,76.07,11819.0
2016-01-13 12:40:00,76.05,76.26,76.0,76.2,19775.0,76.05,76.26,76.0,76.2,19775.0
2016-01-13 12:45:00,76.2,76.38,76.19,76.29,31253.0,76.2,76.38,76.19,76.29,31253.0
2016-01-13 12:50:00,76.28,76.31,76.14,76.2,26898.0,76.28,76.31,76.14,76.2,26898.0
2016-01-13 12:55:00,76.2,76.22,75.99,76.02,77277.0,76.2,76.22,75.99,76.02,77277.0
2016-01-13 13:00:00,76.0,76.01,75.83,76.0,39789.0,76.0,76.01,75.83,76.0,39789.0
2016-01-13 13:05:00,76.03,76.23,76.03,76.13,32682.0,76.03,76.23,76.03,76.13,32682.0
2016-01-13 13:10:00,76.13,76.2,76.08,76.14,15154.0,76.13,76.2,76.08,76.14,15154.0
2016-01-13 13:15:00,76.14,76.26,76.08,76.15,35149.0,76.14,76.26,76.08,76.15,35149.0
2016-01-13 13:20:00,76.16,76.26,75.95,76.03,51732.0,76.16,76.26,75.95,76.03,51732.0
2016-01-13 13:25:00,76.06,76.09,75.98,76.02,21097.0,76.06,76.09,75.98,76.02,21097.0
2016-01-13 13:30:00,76.02,76.11,76.02,76.08,26329.0,76.02,76.11,76.02,76.08,26329.0
2016-01-13 13:35:00,76.11,76.13,76.0,76.04,45293.0,76.11,76.13,76.0,76.04,45293.0
2016-01-13 13:40:00,76.04,76.1,76.02,76.05,36631.0,76.04,76.1,76.02,76.05,36631.0
2016-01-13 13:45:00,76.05,76.06,75.79,75.83,32830.0,76.05,76.06,75.79,75.83,32830.0
2016-01-13 13:50:00,75.85,76.06,75.85,76.03,27951.0,75.85,76.06,75.85,76.03,27951.0
2016-01-13 13:55:00,76.04,76.07,75.7,75.7,13694.0,76.04,76.07,75.7,75.7,13694.0
2016-01-13 14:00:00,75.75,75.8,75.67,75.73,51359.0,75.75,75.8,75.67,75.73,51359.0
2016-01-13 14:05:00,75.75,75.88,75.69,75.86,31224.0,75.75,75.88,75.69,75.86,31224.0
2016-01-13 14:10:00,75.85,76.13,75.76,76.11,28453.0,75.85,76.13,75.76,76.11,28453.0
2016-01-13 14:15:00,76.1,76.12,76.02,76.11,32168.0,76.1,76.12,76.02,76.11,32168.0
2016-01-13 14:20:00,76.1,76.14,75.99,76.01,40326.0,76.1,76.14,75.99,76.01,40326.0
2016-01-13 14:25:00,76.0,76.17,75.92,76.15,54134.0,76.0,76.17,75.92,76.15,54134.0
2016-01-13 14:30:00,76.14,76.27,75.88,75.91,58863.0,76.14,76.27,75.88,75.91,58863.0
2016-01-13 14:35:00,75.88,76.04,75.81,75.98,17665.0,75.88,76.04,75.81,75.98,17665.0
2016-01-13 14:40:00,75.98,75.98,75.67,75.74,34997.0,75.98,75.98,75.67,75.74,34997.0
2016-01-13 14:45:00,75.71,75.89,75.71,75.83,20215.0,75.71,75.89,75.71,75.83,20215.0
2016-01-13 14:50:00,75.86,75.96,75.83,75.95,31546.0,75.86,75.96,75.83,75.95,31546.0
2016-01-13 14:55:00,75.96,75.98,75.8,75.85,25252.0,75.96,75.98,75.8,75.85,25252.0
2016-01-13 15:00:00,75.85,75.93,75.7,75.71,40948.0,75.85,75.93,75.7,75.71,40948.0
2016-01-13 15:05:00,75.73,75.93,75.7,75.8,36212.0,75.73,75.93,75.7,75.8,36212.0
2016-01-13 15:10:00,75.79,75.79,75.6,75.62,25357.0,75.79,75.79,75.6,75.62,25357.0
2016-01-13 15:15:00,75.59,75.87,75.55,75.84,55570.0,75.59,75.87,75.55,75.84,55570.0
2016-01-13 15:20:00,75.85,75.87,75.7,75.84,49217.0,75.85,75.87,75.7,75.84,49217.0
2016-01-13 15:25:00,75.86,76.06,75.86,75.91,33747.0,75.86,76.06,75.86,75.91,33747.0
2016-01-13 15:30:00,75.92,75.95,75.77,75.83,49605.0,75.92,75.95,75.77,75.83,49605.0
2016-01-13 15:35:00,75.82,75.82,75.63,75.75,36405.0,75.82,75.82,75.63,75.75,36405.0
2016-01-13 15:40:00,75.75,75.85,75.65,75.65,44179.0,75.75,75.85,75.65,75.65,44179.0
2016-01-13 15:45:00,75.66,75.68,75.42,75.43,79292.0,75.66,75.68,75.42,75.43,79292.0
2016-01-13 15:50:00,75.44,75.55,75.34,75.53,115048.0,75.44,75.55,75.34,75.53,115048.0
2016-01-13 15:55:00,75.53,75.65,75.45,75.5,133002.0,75.53,75.65,75.45,75.5,133002.0
2016-01-14 09:30:00,75.77,76.43,75.59,75.69,24540.0,75.77,76.43,75.59,75.69,24540.0
2016-01-14 09:35:00,75.64,75.88,75.12,75.46,24186.0,75.64,75.88,75.12,75.46,24186.0
2016-01-14 09:40:00,75.5,75.63,75.18,75.53,29293.0,75.5,75.63,75.18,75.53,29293.0
2016-01-14 09:45:00,75.53,75.55,75.26,75.3,37477.0,75.53,75.55,75.26,75.3,37477.0
2016-01-14 09:50:00,75.33,75.44,75.23,75.26,24162.0,75.33,75.44,75.23,75.26,24162.0
2016-01-14 09:55:00,75.21,75.63,75.21,75.4,47845.0,75.21,75.63,75.21,75.4,47845.0
2016-01-14 10:00:00,75.43,75.52,75.2,75.37,42944.0,75.43,75.52,75.2,75.37,42944.0
2016-01-14 10:05:00,75.34,75.51,75.11,75.12,51331.0,75.34,75.51,75.11,75.12,51331.0
2016-01-14 10:10:00,75.15,75.25,75.09,75.13,27695.0,75.15,75.25,75.09,75.13,27695.0
2016-01-14 10:15:00,75.15,75.33,75.02,75.26,35351.0,75.15,75.33,75.02,75.26,35351.0
2016-01-14 10:20:00,75.28,75.46,75.2,75.46,27268.0,75.28,75.46,75.2,75.46,27268.0
2016-01-14 10:25:00,75.46,75.57,75.22,75.56,28233.0,75.46,75.57,75.22,75.56,28233.0
2016-01-14 10:30:00,75.55,75.9,75.4,75.85,31831.0,75.55,75.9,75.4,75.85,31831.0
2016-01-14 10:35:00,75.95,76.2,75.95,76.04,12181.0,75.95,76.2,75.95,76.04,12181.0
2016-01-14 10:40:00,76.03,76.05,75.63,75.69,48100.0,76.03,76.05,75.63,75.69,48100.0
2016-01-14 10:45:00,75.7,75.73,75.49,75.64,41038.0,75.7,75.73,75.49,75.64,41038.0
2016-01-14 10:50:00,75.65,75.65,75.34,75.37,58097.0,75.65,75.65,75.34,75.37,58097.0
2016-01-14 10:55:00,75.36,75.37,75.23,75.25,50108.0,75.36,75.37,75.23,75.25,50108.0
2016-01-14 11:00:00,75.25,75.56,75.25,75.5,29460.0,75.25,75.56,75.25,75.5,29460.0
2016-01-14 11:05:00,75.49,75.57,75.18,75.24,28822.0,75.49,75.57,75.18,75.24,28822.0
2016-01-14 11:10:00,75.24,75.49,75.19,75.41,20566.0,75.24,75.49,75.19,75.41,20566.0
2016-01-14 11:15:00,75.42,75.42,75.01,75.04,18523.0,75.42,75.42,75.01,75.04,18523.0
2016-01-14 11:20:00,75.03,75.07,74.56,74.6,31528.0,75.03,75.07,74.56,74.6,31528.0
2016-01-14 11:25:00,74.64,74.65,74.45,74.55,26550.0,74.64,74.65,74.45,74.55,26550.0
2016-01-14 11:30:00,74.57,74.8,74.31,74.31,38106.0,74.57,74.8,74.31,74.31,38106.0
2016-01-14 11:35:00,74.31,74.39,74.23,74.33,22794.0,74.31,74.39,74.23,74.33,22794.0
2016-01-14 11:40:00,74.37,74.41,74.16,74.38,25819.0,74.37,74.41,74.16,74.38,25819.0
2016-01-14 11:45:00,74.37,74.43,74.25,74.33,18476.0,74.37,74.43,74.25,74.33,18476.0
2016-01-14 11:50:00,74.33,74.42,74.15,74.4,18703.0,74.33,74.42,74.15,74.4,18703.0
2016-01-14 11:55:00,74.42,74.6,74.42,74.42,19454.0,74.42,74.6,74.42,74.42,19454.0
2016-01-14 12:00:00,74.48,74.62,74.43,74.55,29811.0,74.48,74.62,74.43,74.55,29811.0
2016-01-14 12:05:00,74.55,74.61,74.51,74.61,39389.0,74.55,74.61,74.51,74.61,39389.0
2016-01-14 12:10:00,74.6,74.6,74.24,74.29,27025.0,74.6,74.6,74.24,74.29,27025.0
2016-01-14 12:15:00,74.28,74.34,74.16,74.28,48655.0,74.28,74.34,74.16,74.28,48655.0
2016-01-14 12:20:00,74.28,74.4,74.24,74.4,36349.0,74.28,74.4,74.24,74.4,36349.0
2016-01-14 12:25:00,74.38,74.4,74.24,74.29,16581.0,74.38,74.4,74.24,74.29,16581.0
2016-01-14 12:30:00,74.34,74.43,74.26,74.31,31160.0,74.34,74.43,74.26,74.31,31160.0
2016-01-14 12:35:00,74.33,74.55,74.28,74.51,53734.0,74.33,74.55,74.28,74.51,53734.0
2016-01-14 12:40:00,74.55,74.72,74.53,74.66,14302.0,74.55,74.72,74.53,74.66,14302.0
2016-01-14 12:45:00,74.69,74.7,74.52,74.56,27100.0,74.69,74.7,74.52,74.56,27100.0
2016-01-14 12:50:00,74.53,74.55,74.32,74.55,23972.0,74.53,74.55,74.32,74.55,23972.0
2016-01-14 12:55:00,74.6,74.75,74.59,74.62,10500.0,74.6,74.75,74.59,74.62,10500.0
2016-01-14 13:00:00,74.63,74.78,74.6,74.77,15496.0,74.63,74.78,74.6,74.77,15496.0
2016-01-14 13:05:00,74.76,75.14,74.75,75.12,51253.0,74.76,75.14,74.75,75.12,51253.0
2016-01-14 13:10:00,75.14,75.54,75.14,75.46,88126.0,75.14,75.54,75.14,75.46,88126.0
2016-01-14 13:15:00,75.47,75.64,75.47,75.63,51350.0,75.47,75.64,75.47,75.63,51350.0
2016-01-14 13:20:00,75.63,75.75,75.6,75.66,31529.0,75.63,75.75,75.6,75.66,31529.0
2016-01-14 13:25:00,75.67,75.67,75.49,75.57,30329.0,75.67,75.67,75.49,75.57,30329.0
2016-01-14 13:30:00,75.56,75.63,75.51,75.55,27777.0,75.56,75.63,75.51,75.55,27777.0
2016-01-14 13:35:00,75.55,75.66,75.46,75.5,40098.0,75.55,75.66,75.46,75.5,40098.0
2016-01-14 13:40:00,75.49,75.49,75.06,75.07,35682.0,75.49,75.49,75.06,75.07,35682.0
2016-01-14 13:45:00,75.08,75.11,74.89,74.91,34672.0,75.08,75.11,74.89,74.91,34672.0
2016-01-14 13:50:00,74.91,75.02,74.79,75.0,23369.0,74.91,75.02,74.79,75.0,23369.0
2016-01-14 13:55:00,75.0,75.15,74.97,75.02,17795.0,75.0,75.15,74.97,75.02,17795.0
2016-01-14 14:00:00,75.02,75.05,74.72,74.77,22718.0,75.02,75.05,74.72,74.77,22718.0
2016-01-14 14:05:00,74.78,74.81,74.63,74.69,40014.0,74.78,74.81,74.63,74.69,40014.0
2016-01-14 14:10:00,74.69,74.81,74.55,74.77,24094.0,74.69,74.81,74.55,74.77,24094.0
2016-01-14 14:15:00,74.75,74.89,74.74,74.8,33850.0,74.75,74.89,74.74,74.8,33850.0
2016-01-14 14:20:00,74.79,74.94,74.74,74.93,26721.0,74.79,74.94,74.74,74.93,26721.0
2016-01-14 14:25:00,74.91,74.92,74.79,74.83,31394.0,74.91,74.92,74.79,74.83,31394.0
2016-01-14 14:30:00,74.86,75.23,74.86,75.23,17051.0,74.86,75.23,74.86,75.23,17051.0
2016-01-14 14:35:00,75.25,75.25,75.1,75.12,24903.0,75.25,75.25,75.1,75.12,24903.0
2016-01-14 14:40:00,75.11,75.29,75.11,75.28,25099.0,75.11,75.29,75.11,75.28,25099.0
2016-01-14 14:45:00,75.28,75.49,75.28,75.46,26287.0,75.28,75.49,75.28,75.46,26287.0
2016-01-14 14:50:00,75.48,75.79,75.46,75.77,53101.0,75.48,75.79,75.46,75.77,53101.0
2016-01-14 14:55:00,75.76,76.24,75.76,76.22,81821.0,75.76,76.24,75.76,76.22,81821.0
2016-01-14 15:00:00,76.23,76.3,76.19,76.25,51562.0,76.23,76.3,76.19,76.25,51562.0
2016-01-14 15:05:00,76.23,76.35,76.23,76.28,38104.0,76.23,76.35,76.23,76.28,38104.0
2016-01-14 15:10:00,76.28,76.45,76.27,76.41,40083.0,76.28,76.45,76.27,76.41,40083.0
2016-01-14 15:15:00,76.42,76.5,76.4,76.46,34954.0,76.42,76.5,76.4,76.46,34954.0
2016-01-14 15:20:00,76.49,76.5,76.41,76.44,38920.0,76.49,76.5,76.41,76.44,38920.0
2016-01-14 15:25:00,76.44,76.48,76.25,76.27,93722.0,76.44,76.48,76.25,76.27,93722.0
2016-01-14 15:30:00,76.25,76.28,75.89,75.9,58878.0,76.25,76.28,75.89,75.9,58878.0
2016-01-14 15:35:00,75.91,75.94,75.72,75.77,63452.0,75.91,75.94,75.72,75.77,63452.0
2016-01-14 15:40:00,75.75,75.78,75.62,75.78,92635.0,75.75,75.78,75.62,75.78,92635.0
2016-01-14 15:45:00,75.78,75.98,75.78,75.84,111887.0,75.78,75.98,75.78,75.84,111887.0
2016-01-14 15:50:00,75.84,76.0,75.76,75.82,129745.0,75.84,76.0,75.76,75.82,129745.0
2016-01-14 15:55:00,75.83,75.87,75.61,75.7,184743.0,75.83,75.87,75.61,75.7,184743.0
2016-01-15 09:30:00,73.56,75.07,73.56,74.48,158212.0,73.56,75.07,73.56,74.48,158212.0
2016-01-15 09:35:00,74.43,74.58,74.15,74.33,22146.0,74.43,74.58,74.15,74.33,22146.0
2016-01-15 09:40:00,74.38,74.46,74.03,74.12,31624.0,74.38,74.46,74.03,74.12,31624.0
2016-01-15 09:45:00,74.11,74.5,73.9,74.47,62946.0,74.11,74.5,73.9,74.47,62946.0
2016-01-15 09:50:00,74.47,74.49,74.22,74.22,22431.0,74.47,74.49,74.22,74.22,22431.0
2016-01-15 09:55:00,74.21,74.5,74.05,74.5,49486.0,74.21,74.5,74.05,74.5,49486.0
2016-01-15 10:00:00,74.5,74.69,73.99,74.07,78057.0,74.5,74.69,73.99,74.07,78057.0
2016-01-15 10:05:00,74.06,74.73,74.02,74.7,44640.0,74.06,74.73,74.02,74.7,44640.0
2016-01-15 10:10:00,74.72,74.9,74.59,74.78,96042.0,74.72,74.9,74.59,74.78,96042.0
2016-01-15 10:15:00,74.78,75.15,74.77,74.93,22459.0,74.78,75.15,74.77,74.93,22459.0
2016-01-15 10:20:00,74.92,74.98,74.73,74.84,30373.0,74.92,74.98,74.73,74.84,30373.0
2016-01-15 10:25:00,74.83,74.83,74.5,74.56,38137.0,74.83,74.83,74.5,74.56,38137.0
2016-01-15 10:30:00,74.53,74.81,74.43,74.43,79880.0,74.53,74.81,74.43,74.43,79880.0
2016-01-15 10:35:00,74.51,75.04,74.47,74.97,83971.0,74.51,75.04,74.47,74.97,83971.0
2016-01-15 10:40:00,74.97,74.97,74.78,74.91,26092.0,74.97,74.97,74.78,74.91,26092.0
2016-01-15 10:45:00,74.91,74.91,74.8,74.91,50470.0,74.91,74.91,74.8,74.91,50470.0
2016-01-15 10:50:00,74.89,74.94,74.63,74.71,28764.0,74.89,74.94,74.63,74.71,28764.0
2016-01-15 10:55:00,74.69,74.91,74.66,74.71,27839.0,74.69,74.91,74.66,74.71,27839.0
2016-01-15 11:00:00,74.69,74.86,74.69,74.8,49740.0,74.69,74.86,74.69,74.8,49740.0
2016-01-15 11:05:00,74.8,74.97,74.76,74.88,22121.0,74.8,74.97,74.76,74.88,22121.0
2016-01-15 11:10:00,74.84,75.0,74.77,75.0,35418.0,74.84,75.0,74.77,75.0,35418.0
2016-01-15 11:15:00,75.0,75.0,74.8,74.83,37330.0,75.0,75.0,74.8,74.83,37330.0
2016-01-15 11:20:00,74.81,75.0,74.79,75.0,18666.0,74.81,75.0,74.79,75.0,18666.0
2016-01-15 11:25:00,75.03,75.2,74.89,74.91,23850.0,75.03,75.2,74.89,74.91,23850.0
2016-01-15 11:30:00,74.93,74.93,74.71,74.86,18808.0,74.93,74.93,74.71,74.86,18808.0
2016-01-15 11:35:00,74.83,74.89,74.78,74.86,7750.0,74.83,74.89,74.78,74.86,7750.0
2016-01-15 11:40:00,74.85,74.94,74.78,74.91,12391.0,74.85,74.94,74.78,74.91,12391.0
2016-01-15 11:45:00,74.89,75.02,74.86,74.91,9771.0,74.89,75.02,74.86,74.91,9771.0
2016-01-15 11:50:00,74.89,74.95,74.73,74.73,9965.0,74.89,74.95,74.73,74.73,9965.0
2016-01-15 11:55:00,74.76,74.89,74.69,74.8,14622.0,74.76,74.89,74.69,74.8,14622.0
2016-01-15 12:00:00,74.8,74.84,74.64,74.67,8791.0,74.8,74.84,74.64,74.67,8791.0
2016-01-15 12:05:00,74.65,74.71,74.6,74.66,16725.0,74.65,74.71,74.6,74.66,16725.0
2016-01-15 12:10:00,74.66,74.7,74.54,74.57,18331.0,74.66,74.7,74.54,74.57,18331.0
2016-01-15 12:15:00,74.55,74.58,74.33,74.33,11961.0,74.55,74.58,74.33,74.33,11961.0
2016-01-15 12:20:00,74.34,74.4,74.06,74.07,17092.0,74.34,74.4,74.06,74.07,17092.0
2016-01-15 12:25:00,74.09,74.24,73.85,74.08,40306.0,74.09,74.24,73.85,74.08,40306.0
2016-01-15 12:30:00,74.1,74.11,73.67,73.72,20171.0,74.1,74.11,73.67,73.72,20171.0
2016-01-15 12:35:00,73.72,73.91,73.63,73.84,45114.0,73.72,73.91,73.63,73.84,45114.0
2016-01-15 12:40:00,73.8,73.97,73.74,73.95,10093.0,73.8,73.97,73.74,73.95,10093.0
2016-01-15 12:45:00,73.97,74.15,73.94,74.02,15522.0,73.97,74.15,73.94,74.02,15522.0
2016-01-15 12:50:00,74.0,74.01,73.85,73.94,14565.0,74.0,74.01,73.85,73.94,14565.0
2016-01-15 12:55:00,73.94,74.0,73.85,73.9,11600.0,73.94,74.0,73.85,73.9,11600.0
2016-01-15 13:00:00,73.95,74.2,73.94,74.18,21473.0,73.95,74.2,73.94,74.18,21473.0
2016-01-15 13:05:00,74.2,74.23,74.02,74.14,20345.0,74.2,74.23,74.02,74.14,20345.0
2016-01-15 13:10:00,74.14,74.5,74.1,74.38,33412.0,74.14,74.5,74.1,74.38,33412.0
2016-01-15 13:15:00,74.37,74.43,74.15,74.43,41726.0,74.37,74.43,74.15,74.43,41726.0
2016-01-15 13:20:00,74.46,74.49,74.3,74.35,21524.0,74.46,74.49,74.3,74.35,21524.0
2016-01-15 13:25:00,74.38,74.57,74.24,74.28,22524.0,74.38,74.57,74.24,74.28,22524.0
2016-01-15 13:30:00,74.26,74.34,74.11,74.32,20890.0,74.26,74.34,74.11,74.32,20890.0
2016-01-15 13:35:00,74.31,74.49,74.31,74.37,31104.0,74.31,74.49,74.31,74.37,31104.0
2016-01-15 13:40:00,74.36,74.63,74.35,74.62,22029.0,74.36,74.63,74.35,74.62,22029.0
2016-01-15 13:45:00,74.62,74.8,74.61,74.77,16238.0,74.62,74.8,74.61,74.77,16238.0
2016-01-15 13:50:00,74.73,74.95,74.68,74.94,17856.0,74.73,74.95,74.68,74.94,17856.0
2016-01-15 13:55:00,74.94,75.03,74.79,75.03,27363.0,74.94,75.03,74.79,75.03,27363.0
2016-01-15 14:00:00,75.02,75.07,74.94,74.94,26268.0,75.02,75.07,74.94,74.94,26268.0
2016-01-15 14:05:00,74.98,74.98,74.84,74.86,31687.0,74.98,74.98,74.84,74.86,31687.0
2016-01-15 14:10:00,74.87,74.91,74.82,74.83,28265.0,74.87,74.91,74.82,74.83,28265.0
2016-01-15 14:15:00,74.83,74.9,74.77,74.88,15587.0,74.83,74.9,74.77,74.88,15587.0
2016-01-15 14:20:00,74.86,74.89,74.66,74.73,18932.0,74.86,74.89,74.66,74.73,18932.0
2016-01-15 14:25:00,74.74,74.85,74.69,74.69,17879.0,74.74,74.85,74.69,74.69,17879.0
2016-01-15 14:30:00,74.65,74.79,74.56,74.68,13713.0,74.65,74.79,74.56,74.68,13713.0
2016-01-15 14:35:00,74.68,74.82,74.66,74.81,14500.0,74.68,74.82,74.66,74.81,14500.0
2016-01-15 14:40:00,74.82,74.99,74.81,74.95,36292.0,74.82,74.99,74.81,74.95,36292.0
2016-01-15 14:45:00,75.0,75.17,74.89,75.17,16642.0,75.0,75.17,74.89,75.17,16642.0
2016-01-15 14:50:00,75.14,75.41,75.09,75.39,15264.0,75.14,75.41,75.09,75.39,15264.0
2016-01-15 14:55:00,75.41,75.54,75.35,75.53,24918.0,75.41,75.54,75.35,75.53,24918.0
2016-01-15 15:00:00,75.51,75.65,75.45,75.64,39315.0,75.51,75.65,75.45,75.64,39315.0
2016-01-15 15:05:00,75.65,75.67,75.39,75.39,27483.0,75.65,75.67,75.39,75.39,27483.0
2016-01-15 15:10:00,75.38,75.48,75.25,75.3,33207.0,75.38,75.48,75.25,75.3,33207.0
2016-01-15 15:15:00,75.3,75.33,74.91,74.93,57238.0,75.3,75.33,74.91,74.93,57238.0
2016-01-15 15:20:00,74.94,75.04,74.89,75.0,84764.0,74.94,75.04,74.89,75.0,84764.0
2016-01-15 15:25:00,75.0,75.11,74.96,75.07,71376.0,75.0,75.11,74.96,75.07,71376.0
2016-01-15 15:30:00,75.08,75.2,74.89,75.13,45783.0,75.08,75.2,74.89,75.13,45783.0
2016-01-15 15:35:00,75.11,75.29,75.05,75.08,53896.0,75.11,75.29,75.05,75.08,53896.0
2016-01-15 15:40:00,75.05,75.1,74.92,75.1,45295.0,75.05,75.1,74.92,75.1,45295.0
2016-01-15 15:45:00,75.08,75.3,75.08,75.3,69775.0,75.08,75.3,75.08,75.3,69775.0
2016-01-15 15:50:00,75.28,75.4,75.21,75.32,128321.0,75.28,75.4,75.21,75.32,128321.0
2016-01-15 15:55:00,75.31,75.35,75.21,75.29,137621.0,75.31,75.35,75.21,75.29,137621.0
2016-01-19 09:30:00,76.46,76.55,75.5,75.6,52407.0,76.46,76.55,75.5,75.6,52407.0
2016-01-19 09:35:00,75.64,76.18,75.54,76.07,17199.0,75.64,76.18,75.54,76.07,17199.0
2016-01-19 09:40:00,76.12,76.12,75.97,76.05,40291.0,76.12,76.12,75.97,76.05,40291.0
2016-01-19 09:45:00,76.11,76.21,76.0,76.21,63967.0,76.11,76.21,76.0,76.21,63967.0
2016-01-19 09:50:00,76.22,76.65,76.18,76.51,34890.0,76.22,76.65,76.18,76.51,34890.0
2016-01-19 09:55:00,76.51,76.82,76.51,76.8,41889.0,76.51,76.82,76.51,76.8,41889.0
2016-01-19 10:00:00,76.76,76.8,76.46,76.68,34789.0,76.76,76.8,76.46,76.68,34789.0
2016-01-19 10:05:00,76.69,76.98,76.69,76.8,47195.0,76.69,76.98,76.69,76.8,47195.0
2016-01-19 10:10:00,76.87,77.1,76.71,77.04,22968.0,76.87,77.1,76.71,77.04,22968.0
2016-01-19 10:15:00,77.05,77.1,76.82,76.82,14560.0,77.05,77.1,76.82,76.82,14560.0
2016-01-19 10:20:00,76.84,77.22,76.74,77.22,17759.0,76.84,77.22,76.74,77.22,17759.0
2016-01-19 10:25:00,77.22,77.65,77.22,77.52,47757.0,77.22,77.65,77.22,77.52,47757.0
2016-01-19 10:30:00,77.51,77.79,77.43,77.72,28893.0,77.51,77.79,77.43,77.72,28893.0
2016-01-19 10:35:00,77.76,77.79,77.28,77.28,21735.0,77.76,77.79,77.28,77.28,21735.0
2016-01-19 10:40:00,77.28,77.56,77.27,77.4,31842.0,77.28,77.56,77.27,77.4,31842.0
2016-01-19 10:45:00,77.37,77.85,77.37,77.83,28971.0,77.37,77.85,77.37,77.83,28971.0
2016-01-19 10:50:00,77.84,77.98,77.45,77.45,27723.0,77.84,77.98,77.45,77.45,27723.0
2016-01-19 10:55:00,77.45,77.51,77.25,77.25,13700.0,77.45,77.51,77.25,77.25,13700.0
2016-01-19 11:00:00,77.24,77.38,77.22,77.35,17126.0,77.24,77.38,77.22,77.35,17126.0
2016-01-19 11:05:00,77.33,77.42,77.23,77.3,23310.0,77.33,77.42,77.23,77.3,23310.0
2016-01-19 11:10:00,77.27,77.39,77.19,77.3,38653.0,77.27,77.39,77.19,77.3,38653.0
2016-01-19 11:15:00,77.31,77.56,77.3,77.47,46545.0,77.31,77.56,77.3,77.47,46545.0
2016-01-19 11:20:00,77.5,77.5,77.12,77.16,25308.0,77.5,77.5,77.12,77.16,25308.0
2016-01-19 11:25:00,77.18,77.38,77.15,77.35,69831.0,77.18,77.38,77.15,77.35,69831.0
2016-01-19 11:30:00,77.35,77.5,77.27,77.46,65586.0,77.35,77.5,77.27,77.46,65586.0
2016-01-19 11:35:00,77.39,77.5,77.34,77.45,22942.0,77.39,77.5,77.34,77.45,22942.0
2016-01-19 11:40:00,77.47,77.6,77.34,77.6,19021.0,77.47,77.6,77.34,77.6,19021.0
2016-01-19 11:45:00,77.62,77.72,77.57,77.57,13085.0,77.62,77.72,77.57,77.57,13085.0
2016-01-19 11:50:00,77.57,77.57,77.28,77.29,15617.0,77.57,77.57,77.28,77.29,15617.0
2016-01-19 11:55:00,77.3,77.47,77.26,77.26,16510.0,77.3,77.47,77.26,77.26,16510.0
2016-01-19 12:00:00,77.31,77.37,77.23,77.26,9839.0,77.31,77.37,77.23,77.26,9839.0
2016-01-19 12:05:00,77.26,77.29,76.98,77.05,22544.0,77.26,77.29,76.98,77.05,22544.0
2016-01-19 12:10:00,77.02,77.14,77.0,77.05,7318.0,77.02,77.14,77.0,77.05,7318.0
2016-01-19 12:15:00,77.06,77.14,76.89,76.93,17316.0,77.06,77.14,76.89,76.93,17316.0
2016-01-19 12:20:00,76.98,76.98,76.74,76.8,9305.0,76.98,76.98,76.74,76.8,9305.0
2016-01-19 12:25:00,76.81,77.07,76.76,77.06,19556.0,76.81,77.07,76.76,77.06,19556.0
2016-01-19 12:30:00,77.02,77.06,76.9,76.95,20785.0,77.02,77.06,76.9,76.95,20785.0
2016-01-19 12:35:00,76.96,76.97,76.83,76.88,10986.0,76.96,76.97,76.83,76.88,10986.0
2016-01-19 12:40:00,76.85,76.87,76.7,76.7,9839.0,76.85,76.87,76.7,76.7,9839.0
2016-01-19 12:45:00,76.73,76.73,76.54,76.62,8954.0,76.73,76.73,76.54,76.62,8954.0
2016-01-19 12:50:00,76.62,76.69,76.56,76.69,13628.0,76.62,76.69,76.56,76.69,13628.0
2016-01-19 12:55:00,76.7,76.94,76.7,76.9,14475.0,76.7,76.94,76.7,76.9,14475.0
2016-01-19 13:00:00,76.93,77.08,76.92,77.0,13260.0,76.93,77.08,76.92,77.0,13260.0
2016-01-19 13:05:00,76.94,77.08,76.9,77.08,9165.0,76.94,77.08,76.9,77.08,9165.0
2016-01-19 13:10:00,77.07,77.08,76.92,76.95,8710.0,77.07,77.08,76.92,76.95,8710.0
2016-01-19 13:15:00,76.97,77.17,76.9,77.14,10847.0,76.97,77.17,76.9,77.14,10847.0
2016-01-19 13:20:00,77.13,77.28,77.09,77.1,14341.0,77.13,77.28,77.09,77.1,14341.0
2016-01-19 13:25:00,77.09,77.09,76.88,76.99,9154.0,77.09,77.09,76.88,76.99,9154.0
2016-01-19 13:30:00,77.0,77.09,76.91,76.96,9862.0,77.0,77.09,76.91,76.96,9862.0
2016-01-19 13:35:00,76.96,77.07,76.88,77.05,11301.0,76.96,77.07,76.88,77.05,11301.0
2016-01-19 13:40:00,77.09,77.14,76.86,76.86,10750.0,77.09,77.14,76.86,76.86,10750.0
2016-01-19 13:45:00,76.88,77.03,76.83,77.02,10554.0,76.88,77.03,76.83,77.02,10554.0
2016-01-19 13:50:00,77.02,77.02,76.7,76.74,7595.0,77.02,77.02,76.7,76.74,7595.0
2016-01-19 13:55:00,76.76,76.91,76.75,76.79,23728.0,76.76,76.91,76.75,76.79,23728.0
2016-01-19 14:00:00,76.8,76.83,76.66,76.8,69718.0,76.8,76.83,76.66,76.8,69718.0
2016-01-19 14:05:00,76.8,76.83,76.46,76.48,21291.0,76.8,76.83,76.46,76.48,21291.0
2016-01-19 14:10:00,76.5,76.5,76.28,76.28,9860.0,76.5,76.5,76.28,76.28,9860.0
2016-01-19 14:15:00,76.25,76.33,76.18,76.33,15690.0,76.25,76.33,76.18,76.33,15690.0
2016-01-19 14:20:00,76.31,76.38,76.18,76.33,49839.0,76.31,76.38,76.18,76.33,49839.0
2016-01-19 14:25:00,76.37,76.41,76.27,76.37,17838.0,76.37,76.41,76.27,76.37,17838.0
2016-01-19 14:30:00,76.39,76.54,76.32,76.48,18319.0,76.39,76.54,76.32,76.48,18319.0
2016-01-19 14:35:00,76.46,76.56,76.35,76.5,19655.0,76.46,76.56,76.35,76.5,19655.0
2016-01-19 14:40:00,76.51,76.54,76.07,76.07,12335.0,76.51,76.54,76.07,76.07,12335.0
2016-01-19 14:45:00,76.03,76.09,75.96,76.07,24107.0,76.03,76.09,75.96,76.07,24107.0
2016-01-19 14:50:00,75.97,76.23,75.97,76.23,15668.0,75.97,76.23,75.97,76.23,15668.0
2016-01-19 14:55:00,76.28,76.33,76.18,76.29,18748.0,76.28,76.33,76.18,76.29,18748.0
2016-01-19 15:00:00,76.29,76.57,76.21,76.57,27630.0,76.29,76.57,76.21,76.57,27630.0
2016-01-19 15:05:00,76.57,76.61,76.53,76.56,19514.0,76.57,76.61,76.53,76.56,19514.0
2016-01-19 15:10:00,76.59,76.63,76.47,76.49,26685.0,76.59,76.63,76.47,76.49,26685.0
2016-01-19 15:15:00,76.49,76.61,76.4,76.52,23959.0,76.49,76.61,76.4,76.52,23959.0
2016-01-19 15:20:00,76.47,76.67,76.45,76.52,27227.0,76.47,76.67,76.45,76.52,27227.0
2016-01-19 15:25:00,76.53,76.96,76.53,76.89,44079.0,76.53,76.96,76.53,76.89,44079.0
2016-01-19 15:30:00,76.92,76.99,76.72,76.78,27160.0,76.92,76.99,76.72,76.78,27160.0
2016-01-19 15:35:00,76.78,76.95,76.69,76.73,37718.0,76.78,76.95,76.69,76.73,37718.0
2016-01-19 15:40:00,76.74,77.02,76.67,76.95,44191.0,76.74,77.02,76.67,76.95,44191.0
2016-01-19 15:45:00,76.91,77.14,76.79,77.11,54067.0,76.91,77.14,76.79,77.11,54067.0
2016-01-19 15:50:00,77.12,77.18,76.94,77.03,64030.0,77.12,77.18,76.94,77.03,64030.0
2016-01-19 15:55:00,77.03,77.06,76.86,76.88,100482.0,77.03,77.06,76.86,76.88,100482.0
2016-01-20 09:30:00,76.0,76.57,75.83,76.48,38010.0,76.0,76.57,75.83,76.48,38010.0
2016-01-20 09:35:00,76.5,76.57,76.26,76.32,24651.0,76.5,76.57,76.26,76.32,24651.0
2016-01-20 09:40:00,76.34,76.6,76.2,76.55,46969.0,76.34,76.6,76.2,76.55,46969.0
2016-01-20 09:45:00,76.6,76.73,76.15,76.17,49391.0,76.6,76.73,76.15,76.17,49391.0
2016-01-20 09:50:00,76.2,76.2,75.56,75.57,25006.0,76.2,76.2,75.56,75.57,25006.0
2016-01-20 09:55:00,75.56,75.74,75.54,75.7,12646.0,75.56,75.74,75.54,75.7,12646.0
2016-01-20 10:00:00,75.78,75.85,75.54,75.55,16420.0,75.78,75.85,75.54,75.55,16420.0
2016-01-20 10:05:00,75.6,76.04,75.6,75.97,14815.0,75.6,76.04,75.6,75.97,14815.0
2016-01-20 10:10:00,75.97,75.98,75.73,75.76,12661.0,75.97,75.98,75.73,75.76,12661.0
2016-01-20 10:15:00,75.84,75.89,75.51,75.56,14213.0,75.84,75.89,75.51,75.56,14213.0
2016-01-20 10:20:00,75.56,75.59,75.26,75.47,33718.0,75.56,75.59,75.26,75.47,33718.0
2016-01-20 10:25:00,75.47,75.55,75.32,75.37,32768.0,75.47,75.55,75.32,75.37,32768.0
2016-01-20 10:30:00,75.36,75.38,75.06,75.06,13283.0,75.36,75.38,75.06,75.06,13283.0
2016-01-20 10:35:00,75.09,75.1,74.9,75.0,12960.0,75.09,75.1,74.9,75.0,12960.0
2016-01-20 10:40:00,74.99,75.41,74.91,75.29,20612.0,74.99,75.41,74.91,75.29,20612.0
2016-01-20 10:45:00,75.29,75.29,75.06,75.07,6050.0,75.29,75.29,75.06,75.07,6050.0
2016-01-20 10:50:00,75.11,75.16,74.9,74.9,7189.0,75.11,75.16,74.9,74.9,7189.0
2016-01-20 10:55:00,74.92,74.97,74.76,74.93,19664.0,74.92,74.97,74.76,74.93,19664.0
2016-01-20 11:00:00,74.94,75.08,74.79,74.86,51811.0,74.94,75.08,74.79,74.86,51811.0
2016-01-20 11:05:00,74.84,75.03,74.84,74.94,22447.0,74.84,75.03,74.84,74.94,22447.0
2016-01-20 11:10:00,75.01,75.29,74.99,75.2,16051.0,75.01,75.29,74.99,75.2,16051.0
2016-01-20 11:15:00,75.18,75.28,75.12,75.26,17677.0,75.18,75.28,75.12,75.26,17677.0
2016-01-20 11:20:00,75.21,75.21,75.01,75.04,7304.0,75.21,75.21,75.01,75.04,7304.0
2016-01-20 11:25:00,74.97,75.08,74.85,74.85,22500.0,74.97,75.08,74.85,74.85,22500.0
2016-01-20 11:30:00,74.85,74.98,74.8,74.9,11267.0,74.85,74.98,74.8,74.9,11267.0
2016-01-20 11:35:00,74.86,75.03,74.71,74.83,15816.0,74.86,75.03,74.71,74.83,15816.0
2016-01-20 11:40:00,74.86,74.86,74.6,74.62,11226.0,74.86,74.86,74.6,74.62,11226.0
2016-01-20 11:45:00,74.58,74.74,74.57,74.7,11758.0,74.58,74.74,74.57,74.7,11758.0
2016-01-20 11:50:00,74.69,74.74,74.5,74.51,11070.0,74.69,74.74,74.5,74.51,11070.0
2016-01-20 11:55:00,74.53,74.61,74.48,74.54,7180.0,74.53,74.61,74.48,74.54,7180.0
2016-01-20 12:00:00,74.55,74.72,74.54,74.67,8057.0,74.55,74.72,74.54,74.67,8057.0
2016-01-20 12:05:00,74.69,74.69,74.37,74.38,9877.0,74.69,74.69,74.37,74.38,9877.0
2016-01-20 12:10:00,74.38,74.51,74.31,74.45,9813.0,74.38,74.51,74.31,74.45,9813.0
2016-01-20 12:15:00,74.46,74.54,74.42,74.49,11832.0,74.46,74.54,74.42,74.49,11832.0
2016-01-20 12:20:00,74.49,74.53,74.17,74.24,32823.0,74.49,74.53,74.17,74.24,32823.0
2016-01-20 12:25:00,74.28,74.29,74.01,74.1,11057.0,74.28,74.29,74.01,74.1,11057.0
2016-01-20 12:30:00,74.06,74.23,74.06,74.15,12292.0,74.06,74.23,74.06,74.15,12292.0
2016-01-20 12:35:00,74.15,74.15,74.0,74.03,9974.0,74.15,74.15,74.0,74.03,9974.0
2016-01-20 12:40:00,74.02,74.04,73.81,73.81,14135.0,74.02,74.04,73.81,73.81,14135.0
2016-01-20 12:45:00,73.81,73.88,73.74,73.86,11505.0,73.81,73.88,73.74,73.86,11505.0
2016-01-20 12:50:00,73.8,74.04,73.8,74.02,11402.0,73.8,74.04,73.8,74.02,11402.0
2016-01-20 12:55:00,74.03,74.36,74.03,74.36,21696.0,74.03,74.36,74.03,74.36,21696.0
2016-01-20 13:00:00,74.38,74.63,74.34,74.58,13451.0,74.38,74.63,74.34,74.58,13451.0
2016-01-20 13:05:00,74.58,74.9,74.58,74.89,40300.0,74.58,74.9,74.58,74.89,40300.0
2016-01-20 13:10:00,74.93,75.01,74.86,74.94,18400.0,74.93,75.01,74.86,74.94,18400.0
2016-01-20 13:15:00,74.93,74.94,74.68,74.7,22115.0,74.93,74.94,74.68,74.7,22115.0
2016-01-20 13:20:00,74.7,75.11,74.62,75.11,12228.0,74.7,75.11,74.62,75.11,12228.0
2016-01-20 13:25:00,75.1,75.21,75.03,75.12,13937.0,75.1,75.21,75.03,75.12,13937.0
2016-01-20 13:30:00,75.11,75.44,75.11,75.42,44155.0,75.11,75.44,75.11,75.42,44155.0
2016-01-20 13:35:00,75.42,75.74,75.39,75.63,21834.0,75.42,75.74,75.39,75.63,21834.0
2016-01-20 13:40:00,75.66,75.85,75.59,75.83,31640.0,75.66,75.85,75.59,75.83,31640.0
2016-01-20 13:45:00,75.8,75.88,75.75,75.86,25706.0,75.8,75.88,75.75,75.86,25706.0
2016-01-20 13:50:00,75.82,76.07,75.7,75.7,17130.0,75.82,76.07,75.7,75.7,17130.0
2016-01-20 13:55:00,75.71,75.71,75.48,75.53,9386.0,75.71,75.71,75.48,75.53,9386.0
2016-01-20 14:00:00,75.48,75.48,75.14,75.2,8784.0,75.48,75.48,75.14,75.2,8784.0
2016-01-20 14:05:00,75.17,75.42,75.16,75.28,24526.0,75.17,75.42,75.16,75.28,24526.0
2016-01-20 14:10:00,75.32,75.66,75.29,75.5,18862.0,75.32,75.66,75.29,75.5,18862.0
2016-01-20 14:15:00,75.48,75.63,75.33,75.49,17111.0,75.48,75.63,75.33,75.49,17111.0
2016-01-20 14:20:00,75.47,75.6,75.29,75.32,11446.0,75.47,75.6,75.29,75.32,11446.0
2016-01-20 14:25:00,75.38,75.45,75.1,75.16,28230.0,75.38,75.45,75.1,75.16,28230.0
2016-01-20 14:30:00,75.24,75.3,74.97,75.09,20685.0,75.24,75.3,74.97,75.09,20685.0
2016-01-20 14:35:00,75.18,75.39,75.05,75.39,43879.0,75.18,75.39,75.05,75.39,43879.0
2016-01-20 14:40:00,75.43,75.46,75.23,75.31,9160.0,75.43,75.46,75.23,75.31,9160.0
2016-01-20 14:45:00,75.26,75.54,75.24,75.51,36289.0,75.26,75.54,75.24,75.51,36289.0
2016-01-20 14:50:00,75.48,75.8,75.48,75.67,17526.0,75.48,75.8,75.48,75.67,17526.0
2016-01-20 14:55:00,75.68,75.82,75.58,75.61,12666.0,75.68,75.82,75.58,75.61,12666.0
2016-01-20 15:00:00,75.57,75.76,75.41,75.74,19447.0,75.57,75.76,75.41,75.74,19447.0
2016-01-20 15:05:00,75.77,75.97,75.7,75.92,46099.0,75.77,75.97,75.7,75.92,46099.0
2016-01-20 15:10:00,75.92,76.03,75.82,75.84,25454.0,75.92,76.03,75.82,75.84,25454.0
2016-01-20 15:15:00,75.89,76.34,75.88,76.25,22683.0,75.89,76.34,75.88,76.25,22683.0
2016-01-20 15:20:00,76.26,76.48,76.22,76.3,15275.0,76.26,76.48,76.22,76.3,15275.0
2016-01-20 15:25:00,76.34,76.59,76.25,76.49,30225.0,76.34,76.59,76.25,76.49,30225.0
2016-01-20 15:30:00,76.52,76.54,76.14,76.15,26290.0,76.52,76.54,76.14,76.15,26290.0
2016-01-20 15:35:00,76.15,76.21,76.08,76.18,36382.0,76.15,76.21,76.08,76.18,36382.0
2016-01-20 15:40:00,76.2,76.24,75.92,76.09,28054.0,76.2,76.24,75.92,76.09,28054.0
2016-01-20 15:45:00,76.08,76.08,75.73,75.95,38459.0,76.08,76.08,75.73,75.95,38459.0
2016-01-20 15:50:00,75.94,76.25,75.9,76.23,74989.0,75.94,76.25,75.9,76.23,74989.0
2016-01-20 15:55:00,76.23,76.23,76.0,76.03,93370.0,76.23,76.23,76.0,76.03,93370.0
2016-01-21 09:30:00,76.41,76.72,75.72,76.43,36688.0,76.41,76.72,75.72,76.43,36688.0
2016-01-21 09:35:00,76.42,76.93,76.33,76.59,20784.0,76.42,76.93,76.33,76.59,20784.0
2016-01-21 09:40:00,76.66,76.66,76.36,76.44,8200.0,76.66,76.66,76.36,76.44,8200.0
2016-01-21 09:45:00,76.42,76.53,76.27,76.4,17299.0,76.42,76.53,76.27,76.4,17299.0
2016-01-21 09:50:00,76.4,76.55,76.23,76.52,23751.0,76.4,76.55,76.23,76.52,23751.0
2016-01-21 09:55:00,76.5,76.89,76.48,76.73,16449.0,76.5,76.89,76.48,76.73,16449.0
2016-01-21 10:00:00,76.79,77.64,76.77,77.64,50769.0,76.79,77.64,76.77,77.64,50769.0
2016-01-21 10:05:00,77.63,77.75,77.48,77.67,53748.0,77.63,77.75,77.48,77.67,53748.0
2016-01-21 10:10:00,77.74,77.98,77.69,77.91,60745.0,77.74,77.98,77.69,77.91,60745.0
2016-01-21 10:15:00,77.91,78.2,77.9,78.12,44310.0,77.91,78.2,77.9,78.12,44310.0
2016-01-21 10:20:00,78.14,78.24,77.76,77.76,22115.0,78.14,78.24,77.76,77.76,22115.0
2016-01-21 10:25:00,77.76,77.87,77.66,77.81,40529.0,77.76,77.87,77.66,77.81,40529.0
2016-01-21 10:30:00,77.8,78.13,77.61,78.13,16931.0,77.8,78.13,77.61,78.13,16931.0
2016-01-21 10:35:00,78.16,78.29,77.77,77.83,32822.0,78.16,78.29,77.77,77.83,32822.0
2016-01-21 10:40:00,77.94,78.14,77.87,78.03,20054.0,77.94,78.14,77.87,78.03,20054.0
2016-01-21 10:45:00,78.03,78.47,77.99,78.41,50553.0,78.03,78.47,77.99,78.41,50553.0
2016-01-21 10:50:00,78.41,78.47,78.17,78.27,16838.0,78.41,78.47,78.17,78.27,16838.0
2016-01-21 10:55:00,78.27,78.44,78.25,78.25,24581.0,78.27,78.44,78.25,78.25,24581.0
2016-01-21 11:00:00,78.3,78.57,78.01,78.53,35296.0,78.3,78.57,78.01,78.53,35296.0
2016-01-21 11:05:00,78.58,78.75,78.41,78.54,16377.0,78.58,78.75,78.41,78.54,16377.0
2016-01-21 11:10:00,78.5,78.52,78.21,78.22,127995.0,78.5,78.52,78.21,78.22,127995.0
2016-01-21 11:15:00,78.22,78.28,78.08,78.18,10429.0,78.22,78.28,78.08,78.18,10429.0
2016-01-21 11:20:00,78.18,78.22,77.6,77.62,104289.0,78.18,78.22,77.6,77.62,104289.0
2016-01-21 11:25:00,77.67,77.87,77.64,77.8,43540.0,77.67,77.87,77.64,77.8,43540.0
2016-01-21 11:30:00,77.8,78.02,77.8,77.91,17983.0,77.8,78.02,77.8,77.91,17983.0
2016-01-21 11:35:00,77.88,78.02,77.82,77.98,15216.0,77.88,78.02,77.82,77.98,15216.0
2016-01-21 11:40:00,77.97,77.97,77.72,77.73,6291.0,77.97,77.97,77.72,77.73,6291.0
2016-01-21 11:45:00,77.77,77.83,77.68,77.79,29252.0,77.77,77.83,77.68,77.79,29252.0
2016-01-21 11:50:00,77.79,77.79,77.52,77.56,27268.0,77.79,77.79,77.52,77.56,27268.0
2016-01-21 11:55:00,77.59,78.0,77.57,77.92,20647.0,77.59,78.0,77.57,77.92,20647.0
2016-01-21 12:00:00,77.9,78.04,77.87,78.04,29259.0,77.9,78.04,77.87,78.04,29259.0
2016-01-21 12:05:00,78.0,78.24,77.97,78.2,25686.0,78.0,78.24,77.97,78.2,25686.0
2016-01-21 12:10:00,78.2,78.22,77.76,78.02,63107.0,78.2,78.22,77.76,78.02,63107.0
2016-01-21 12:15:00,78.09,78.11,77.99,78.06,21230.0,78.09,78.11,77.99,78.06,21230.0
2016-01-21 12:20:00,78.03,78.13,77.89,77.9,26499.0,78.03,78.13,77.89,77.9,26499.0
2016-01-21 12:25:00,77.9,77.94,77.82,77.89,28101.0,77.9,77.94,77.82,77.89,28101.0
2016-01-21 12:30:00,77.91,78.01,77.86,77.98,16276.0,77.91,78.01,77.86,77.98,16276.0
2016-01-21 12:35:00,78.0,78.05,77.94,77.99,15723.0,78.0,78.05,77.94,77.99,15723.0
2016-01-21 12:40:00,77.99,78.05,77.94,78.01,59056.0,77.99,78.05,77.94,78.01,59056.0
2016-01-21 12:45:00,78.0,78.07,77.89,77.96,38785.0,78.0,78.07,77.89,77.96,38785.0
2016-01-21 12:50:00,77.92,77.94,77.83,77.86,5735.0,77.92,77.94,77.83,77.86,5735.0
2016-01-21 12:55:00,77.9,78.02,77.9,77.94,5296.0,77.9,78.02,77.9,77.94,5296.0
2016-01-21 13:00:00,77.98,78.03,77.94,78.0,7400.0,77.98,78.03,77.94,78.0,7400.0
2016-01-21 13:05:00,78.06,78.2,77.98,78.12,50481.0,78.06,78.2,77.98,78.12,50481.0
2016-01-21 13:10:00,78.16,78.29,77.98,78.02,17033.0,78.16,78.29,77.98,78.02,17033.0
2016-01-21 13:15:00,77.98,78.08,77.94,78.0,13080.0,77.98,78.08,77.94,78.0,13080.0
2016-01-21 13:20:00,78.03,78.05,77.68,77.8,12634.0,78.03,78.05,77.68,77.8,12634.0
2016-01-21 13:25:00,77.83,77.92,77.78,77.78,39549.0,77.83,77.92,77.78,77.78,39549.0
2016-01-21 13:30:00,77.78,77.89,77.51,77.53,33449.0,77.78,77.89,77.51,77.53,33449.0
2016-01-21 13:35:00,77.57,77.92,77.57,77.91,9680.0,77.57,77.92,77.57,77.91,9680.0
2016-01-21 13:40:00,78.0,78.0,77.83,77.83,8494.0,78.0,78.0,77.83,77.83,8494.0
2016-01-21 13:45:00,77.81,78.01,77.79,77.95,10696.0,77.81,78.01,77.79,77.95,10696.0
2016-01-21 13:50:00,77.97,77.97,77.62,77.67,9050.0,77.97,77.97,77.62,77.67,9050.0
2016-01-21 13:55:00,77.72,77.86,77.7,77.77,7000.0,77.72,77.86,77.7,77.77,7000.0
2016-01-21 14:00:00,77.81,77.85,77.56,77.69,10609.0,77.81,77.85,77.56,77.69,10609.0
2016-01-21 14:05:00,77.64,77.67,77.5,77.53,14505.0,77.64,77.67,77.5,77.53,14505.0
2016-01-21 14:10:00,77.5,77.53,77.21,77.35,20040.0,77.5,77.53,77.21,77.35,20040.0
2016-01-21 14:15:00,77.31,77.31,77.13,77.19,36036.0,77.31,77.31,77.13,77.19,36036.0
2016-01-21 14:20:00,77.21,77.29,77.0,77.02,21470.0,77.21,77.29,77.0,77.02,21470.0
2016-01-21 14:25:00,76.98,77.14,76.92,77.03,28690.0,76.98,77.14,76.92,77.03,28690.0
2016-01-21 14:30:00,77.03,77.33,77.0,77.3,70634.0,77.03,77.33,77.0,77.3,70634.0
2016-01-21 14:35:00,77.31,77.37,77.19,77.21,13908.0,77.31,77.37,77.19,77.21,13908.0
2016-01-21 14:40:00,77.21,77.33,77.16,77.2,46425.0,77.21,77.33,77.16,77.2,46425.0
2016-01-21 14:45:00,77.2,77.21,76.85,76.88,7800.0,77.2,77.21,76.85,76.88,7800.0
2016-01-21 14:50:00,76.91,77.14,76.9,77.14,15374.0,76.91,77.14,76.9,77.14,15374.0
2016-01-21 14:55:00,77.15,77.43,77.12,77.32,13745.0,77.15,77.43,77.12,77.32,13745.0
2016-01-21 15:00:00,77.29,77.3,77.07,77.08,8345.0,77.29,77.3,77.07,77.08,8345.0
2016-01-21 15:05:00,77.1,77.1,76.76,76.86,15023.0,77.1,77.1,76.76,76.86,15023.0
2016-01-21 15:10:00,76.86,77.04,76.86,77.03,42509.0,76.86,77.04,76.86,77.03,42509.0
2016-01-21 15:15:00,77.03,77.05,76.88,76.99,32659.0,77.03,77.05,76.88,76.99,32659.0
2016-01-21 15:20:00,76.98,77.04,76.79,77.04,14364.0,76.98,77.04,76.79,77.04,14364.0
2016-01-21 15:25:00,77.02,77.12,77.02,77.08,14150.0,77.02,77.12,77.02,77.08,14150.0
2016-01-21 15:30:00,77.05,77.43,77.04,77.19,33047.0,77.05,77.43,77.04,77.19,33047.0
2016-01-21 15:35:00,77.2,77.29,77.15,77.26,22839.0,77.2,77.29,77.15,77.26,22839.0
2016-01-21 15:40:00,77.26,77.39,77.2,77.3,44126.0,77.26,77.39,77.2,77.3,44126.0
2016-01-21 15:45:00,77.3,77.3,77.04,77.07,24377.0,77.3,77.3,77.04,77.07,24377.0
2016-01-21 15:50:00,77.08,77.25,77.07,77.23,34956.0,77.08,77.25,77.07,77.23,34956.0
2016-01-21 15:55:00,77.24,77.24,76.98,77.01,64658.0,77.24,77.24,76.98,77.01,64658.0
2016-01-22 09:30:00,78.5,78.5,77.01,77.44,57953.0,78.5,78.5,77.01,77.44,57953.0
2016-01-22 09:35:00,77.44,77.82,77.28,77.49,39946.0,77.44,77.82,77.28,77.49,39946.0
2016-01-22 09:40:00,77.54,77.62,77.08,77.18,80172.0,77.54,77.62,77.08,77.18,80172.0
2016-01-22 09:45:00,77.17,77.21,76.87,76.95,30020.0,77.17,77.21,76.87,76.95,30020.0
2016-01-22 09:50:00,76.99,77.13,76.68,76.71,16010.0,76.99,77.13,76.68,76.71,16010.0
2016-01-22 09:55:00,76.74,77.24,76.56,77.19,32581.0,76.74,77.24,76.56,77.19,32581.0
2016-01-22 10:00:00,77.25,77.52,77.13,77.49,30318.0,77.25,77.52,77.13,77.49,30318.0
2016-01-22 10:05:00,77.56,77.73,77.53,77.66,30714.0,77.56,77.73,77.53,77.66,30714.0
2016-01-22 10:10:00,77.67,77.71,77.32,77.32,27066.0,77.67,77.71,77.32,77.32,27066.0
2016-01-22 10:15:00,77.32,77.38,77.11,77.3,19341.0,77.32,77.38,77.11,77.3,19341.0
2016-01-22 10:20:00,77.33,77.38,77.16,77.29,20289.0,77.33,77.38,77.16,77.29,20289.0
2016-01-22 10:25:00,77.29,77.39,77.24,77.29,21390.0,77.29,77.39,77.24,77.29,21390.0
2016-01-22 10:30:00,77.29,77.4,77.27,77.36,17930.0,77.29,77.4,77.27,77.36,17930.0
2016-01-22 10:35:00,77.38,77.51,77.29,77.35,38779.0,77.38,77.51,77.29,77.35,38779.0
2016-01-22 10:40:00,77.35,77.4,77.19,77.23,27645.0,77.35,77.4,77.19,77.23,27645.0
2016-01-22 10:45:00,77.29,77.29,76.99,77.02,51219.0,77.29,77.29,76.99,77.02,51219.0
2016-01-22 10:50:00,77.02,77.13,76.97,77.05,24038.0,77.02,77.13,76.97,77.05,24038.0
2016-01-22 10:55:00,77.08,77.1,76.91,77.04,18677.0,77.08,77.1,76.91,77.04,18677.0
2016-01-22 11:00:00,77.07,77.26,76.99,77.26,41319.0,77.07,77.26,76.99,77.26,41319.0
2016-01-22 11:05:00,77.28,77.35,77.21,77.24,27297.0,77.28,77.35,77.21,77.24,27297.0
2016-01-22 11:10:00,77.23,77.28,77.09,77.12,19202.0,77.23,77.28,77.09,77.12,19202.0
2016-01-22 11:15:00,77.14,77.42,77.07,77.38,24502.0,77.14,77.42,77.07,77.38,24502.0
2016-01-22 11:20:00,77.36,77.5,77.36,77.44,15187.0,77.36,77.5,77.36,77.44,15187.0
2016-01-22 11:25:00,77.45,77.45,77.22,77.39,8300.0,77.45,77.45,77.22,77.39,8300.0
2016-01-22 11:30:00,77.37,77.43,77.25,77.43,6278.0,77.37,77.43,77.25,77.43,6278.0
2016-01-22 11:35:00,77.45,77.56,77.42,77.5,4311.0,77.45,77.56,77.42,77.5,4311.0
2016-01-22 11:40:00,77.53,77.69,77.5,77.55,12391.0,77.53,77.69,77.5,77.55,12391.0
2016-01-22 11:45:00,77.54,77.63,77.38,77.46,8317.0,77.54,77.63,77.38,77.46,8317.0
2016-01-22 11:50:00,77.47,77.67,77.45,77.67,7834.0,77.47,77.67,77.45,77.67,7834.0
2016-01-22 11:55:00,77.68,77.69,77.51,77.57,7580.0,77.68,77.69,77.51,77.57,7580.0
2016-01-22 12:00:00,77.58,77.72,77.53,77.61,14720.0,77.58,77.72,77.53,77.61,14720.0
2016-01-22 12:05:00,77.62,77.68,77.53,77.56,11086.0,77.62,77.68,77.53,77.56,11086.0
2016-01-22 12:10:00,77.6,77.61,77.48,77.55,22940.0,77.6,77.61,77.48,77.55,22940.0
2016-01-22 12:15:00,77.54,77.54,77.21,77.21,25520.0,77.54,77.54,77.21,77.21,25520.0
2016-01-22 12:20:00,77.25,77.43,77.22,77.41,16230.0,77.25,77.43,77.22,77.41,16230.0
2016-01-22 12:25:00,77.42,77.43,77.25,77.25,11860.0,77.42,77.43,77.25,77.25,11860.0
2016-01-22 12:30:00,77.24,77.3,77.19,77.21,14975.0,77.24,77.3,77.19,77.21,14975.0
2016-01-22 12:35:00,77.19,77.3,77.14,77.3,9243.0,77.19,77.3,77.14,77.3,9243.0
2016-01-22 12:40:00,77.31,77.35,77.19,77.25,8036.0,77.31,77.35,77.19,77.25,8036.0
2016-01-22 12:45:00,77.27,77.46,77.26,77.45,11700.0,77.27,77.46,77.26,77.45,11700.0
2016-01-22 12:50:00,77.48,77.65,77.46,77.53,11312.0,77.48,77.65,77.46,77.53,11312.0
2016-01-22 12:55:00,77.57,77.62,77.52,77.62,3751.0,77.57,77.62,77.52,77.62,3751.0
2016-01-22 13:00:00,77.57,77.57,77.46,77.48,7098.0,77.57,77.57,77.46,77.48,7098.0
2016-01-22 13:05:00,77.44,77.46,77.28,77.34,9395.0,77.44,77.46,77.28,77.34,9395.0
2016-01-22 13:10:00,77.37,77.41,77.28,77.33,6103.0,77.37,77.41,77.28,77.33,6103.0
2016-01-22 13:15:00,77.31,77.34,77.25,77.3,12946.0,77.31,77.34,77.25,77.3,12946.0
2016-01-22 13:20:00,77.3,77.31,77.25,77.26,29467.0,77.3,77.31,77.25,77.26,29467.0
2016-01-22 13:25:00,77.28,77.31,77.21,77.21,12076.0,77.28,77.31,77.21,77.21,12076.0
2016-01-22 13:30:00,77.23,77.27,77.2,77.2,6710.0,77.23,77.27,77.2,77.2,6710.0
2016-01-22 13:35:00,77.22,77.22,77.16,77.16,7660.0,77.22,77.22,77.16,77.16,7660.0
2016-01-22 13:40:00,77.16,77.21,77.15,77.18,14997.0,77.16,77.21,77.15,77.18,14997.0
2016-01-22 13:45:00,77.16,77.17,77.06,77.08,24237.0,77.16,77.17,77.06,77.08,24237.0
2016-01-22 13:50:00,77.08,77.11,77.07,77.1,7100.0,77.08,77.11,77.07,77.1,7100.0
2016-01-22 13:55:00,77.1,77.13,77.08,77.13,20810.0,77.1,77.13,77.08,77.13,20810.0
2016-01-22 14:00:00,77.12,77.14,77.08,77.11,10130.0,77.12,77.14,77.08,77.11,10130.0
2016-01-22 14:05:00,77.1,77.24,77.1,77.24,9821.0,77.1,77.24,77.1,77.24,9821.0
2016-01-22 14:10:00,77.3,77.5,77.27,77.48,14435.0,77.3,77.5,77.27,77.48,14435.0
2016-01-22 14:15:00,77.48,77.57,77.45,77.47,36203.0,77.48,77.57,77.45,77.47,36203.0
2016-01-22 14:20:00,77.47,77.49,77.38,77.39,22787.0,77.47,77.49,77.38,77.39,22787.0
2016-01-22 14:25:00,77.4,77.42,77.27,77.27,14188.0,77.4,77.42,77.27,77.27,14188.0
2016-01-22 14:30:00,77.26,77.29,77.18,77.24,11516.0,77.26,77.29,77.18,77.24,11516.0
2016-01-22 14:35:00,77.22,77.27,77.07,77.08,11873.0,77.22,77.27,77.07,77.08,11873.0
2016-01-22 14:40:00,77.11,77.15,76.98,77.02,10450.0,77.11,77.15,76.98,77.02,10450.0
2016-01-22 14:45:00,77.04,77.11,76.99,77.05,6200.0,77.04,77.11,76.99,77.05,6200.0
2016-01-22 14:50:00,77.06,77.12,77.02,77.09,11392.0,77.06,77.12,77.02,77.09,11392.0
2016-01-22 14:55:00,77.09,77.13,77.05,77.07,13008.0,77.09,77.13,77.05,77.07,13008.0
2016-01-22 15:00:00,77.09,77.1,77.0,77.01,17126.0,77.09,77.1,77.0,77.01,17126.0
2016-01-22 15:05:00,76.99,77.02,76.9,76.93,17620.0,76.99,77.02,76.9,76.93,17620.0
2016-01-22 15:10:00,76.93,77.07,76.9,77.07,14242.0,76.93,77.07,76.9,77.07,14242.0
2016-01-22 15:15:00,77.06,77.14,77.03,77.09,11193.0,77.06,77.14,77.03,77.09,11193.0
2016-01-22 15:20:00,77.1,77.15,77.07,77.1,10013.0,77.1,77.15,77.07,77.1,10013.0
2016-01-22 15:25:00,77.11,77.15,77.11,77.13,14677.0,77.11,77.15,77.11,77.13,14677.0
2016-01-22 15:30:00,77.14,77.15,77.09,77.12,26811.0,77.14,77.15,77.09,77.12,26811.0
2016-01-22 15:35:00,77.12,77.23,77.11,77.22,28859.0,77.12,77.23,77.11,77.22,28859.0
2016-01-22 15:40:00,77.22,77.24,77.17,77.24,44866.0,77.22,77.24,77.17,77.24,44866.0
2016-01-22 15:45:00,77.24,77.32,77.24,77.29,27665.0,77.24,77.32,77.24,77.29,27665.0
2016-01-22 15:50:00,77.29,77.37,77.23,77.37,68195.0,77.29,77.37,77.23,77.37,68195.0
2016-01-22 15:55:00,77.37,77.39,77.22,77.24,98234.0,77.37,77.39,77.22,77.24,98234.0
2016-01-25 09:30:00,77.3,77.68,77.02,77.32,28813.0,77.3,77.68,77.02,77.32,28813.0
2016-01-25 09:35:00,77.38,77.5,77.11,77.5,5720.0,77.38,77.5,77.11,77.5,5720.0
2016-01-25 09:40:00,77.48,77.63,77.2,77.29,7465.0,77.48,77.63,77.2,77.29,7465.0
2016-01-25 09:45:00,77.18,77.27,77.05,77.12,14845.0,77.18,77.27,77.05,77.12,14845.0
2016-01-25 09:50:00,77.12,77.15,76.9,77.05,27544.0,77.12,77.15,76.9,77.05,27544.0
2016-01-25 09:55:00,77.14,77.15,76.78,77.01,10133.0,77.14,77.15,76.78,77.01,10133.0
2016-01-25 10:00:00,76.96,77.04,76.7,76.75,19137.0,76.96,77.04,76.7,76.75,19137.0
2016-01-25 10:05:00,76.78,76.84,76.69,76.71,13403.0,76.78,76.84,76.69,76.71,13403.0
2016-01-25 10:10:00,76.73,76.76,76.6,76.67,11751.0,76.73,76.76,76.6,76.67,11751.0
2016-01-25 10:15:00,76.65,76.81,76.6,76.74,13850.0,76.65,76.81,76.6,76.74,13850.0
2016-01-25 10:20:00,76.68,76.75,76.58,76.68,28767.0,76.68,76.75,76.58,76.68,28767.0
2016-01-25 10:25:00,76.67,76.72,76.52,76.55,27563.0,76.67,76.72,76.52,76.55,27563.0
2016-01-25 10:30:00,76.56,76.64,76.44,76.6,19114.0,76.56,76.64,76.44,76.6,19114.0
2016-01-25 10:35:00,76.57,76.61,76.47,76.59,13697.0,76.57,76.61,76.47,76.59,13697.0
2016-01-25 10:40:00,76.58,76.59,76.44,76.53,6726.0,76.58,76.59,76.44,76.53,6726.0
2016-01-25 10:45:00,76.53,76.7,76.46,76.65,12989.0,76.53,76.7,76.46,76.65,12989.0
2016-01-25 10:50:00,76.66,76.7,76.59,76.66,7045.0,76.66,76.7,76.59,76.66,7045.0
2016-01-25 10:55:00,76.66,76.66,76.53,76.53,11505.0,76.66,76.66,76.53,76.53,11505.0
2016-01-25 11:00:00,76.52,76.57,76.45,76.51,10533.0,76.52,76.57,76.45,76.51,10533.0
2016-01-25 11:05:00,76.49,76.5,76.28,76.29,14095.0,76.49,76.5,76.28,76.29,14095.0
2016-01-25 11:10:00,76.28,76.34,76.25,76.34,8555.0,76.28,76.34,76.25,76.34,8555.0
2016-01-25 11:15:00,76.33,76.43,76.33,76.36,12260.0,76.33,76.43,76.33,76.36,12260.0
2016-01-25 11:20:00,76.35,76.45,76.35,76.42,7900.0,76.35,76.45,76.35,76.42,7900.0
2016-01-25 11:25:00,76.43,76.55,76.41,76.51,23509.0,76.43,76.55,76.41,76.51,23509.0
2016-01-25 11:30:00,76.49,76.52,76.38,76.52,10678.0,76.49,76.52,76.38,76.52,10678.0
2016-01-25 11:35:00,76.5,76.62,76.48,76.55,7300.0,76.5,76.62,76.48,76.55,7300.0
2016-01-25 11:40:00,76.52,76.62,76.46,76.5,10679.0,76.52,76.62,76.46,76.5,10679.0
2016-01-25 11:45:00,76.5,76.53,76.39,76.46,8500.0,76.5,76.53,76.39,76.46,8500.0
2016-01-25 11:50:00,76.47,76.64,76.47,76.51,23356.0,76.47,76.64,76.47,76.51,23356.0
2016-01-25 11:55:00,76.53,76.57,76.47,76.47,6707.0,76.53,76.57,76.47,76.47,6707.0
2016-01-25 12:00:00,76.47,76.59,76.39,76.41,17507.0,76.47,76.59,76.39,76.41,17507.0
2016-01-25 12:05:00,76.4,76.44,76.38,76.43,4100.0,76.4,76.44,76.38,76.43,4100.0
2016-01-25 12:10:00,76.44,76.6,76.4,76.55,30862.0,76.44,76.6,76.4,76.55,30862.0
2016-01-25 12:15:00,76.54,76.81,76.54,76.73,20283.0,76.54,76.81,76.54,76.73,20283.0
2016-01-25 12:20:00,76.76,76.9,76.73,76.88,5300.0,76.76,76.9,76.73,76.88,5300.0
2016-01-25 12:25:00,76.91,77.0,76.85,76.92,5011.0,76.91,77.0,76.85,76.92,5011.0
2016-01-25 12:30:00,76.92,77.0,76.92,76.97,5904.0,76.92,77.0,76.92,76.97,5904.0
2016-01-25 12:35:00,76.98,77.0,76.93,77.0,5212.0,76.98,77.0,76.93,77.0,5212.0
2016-01-25 12:40:00,77.0,77.02,76.94,76.94,12872.0,77.0,77.02,76.94,76.94,12872.0
2016-01-25 12:45:00,76.92,76.97,76.92,76.95,3070.0,76.92,76.97,76.92,76.95,3070.0
2016-01-25 12:50:00,76.96,76.99,76.91,76.97,2907.0,76.96,76.99,76.91,76.97,2907.0
2016-01-25 12:55:00,76.97,76.98,76.93,76.94,11466.0,76.97,76.98,76.93,76.94,11466.0
2016-01-25 13:00:00,76.95,76.97,76.87,76.95,19386.0,76.95,76.97,76.87,76.95,19386.0
2016-01-25 13:05:00,76.95,77.0,76.93,76.98,8561.0,76.95,77.0,76.93,76.98,8561.0
2016-01-25 13:10:00,76.97,77.0,76.91,77.0,2930.0,76.97,77.0,76.91,77.0,2930.0
2016-01-25 13:15:00,77.02,77.1,76.97,77.05,8027.0,77.02,77.1,76.97,77.05,8027.0
2016-01-25 13:20:00,77.08,77.12,76.97,76.97,18271.0,77.08,77.12,76.97,76.97,18271.0
2016-01-25 13:25:00,76.95,77.0,76.94,76.97,5708.0,76.95,77.0,76.94,76.97,5708.0
2016-01-25 13:30:00,76.95,77.0,76.93,76.98,8311.0,76.95,77.0,76.93,76.98,8311.0
2016-01-25 13:35:00,76.96,77.0,76.94,76.97,5991.0,76.96,77.0,76.94,76.97,5991.0
2016-01-25 13:40:00,77.0,77.01,76.96,77.01,2505.0,77.0,77.01,76.96,77.01,2505.0
2016-01-25 13:45:00,77.03,77.05,76.94,76.98,11500.0,77.03,77.05,76.94,76.98,11500.0
2016-01-25 13:50:00,76.98,77.06,76.98,77.03,5525.0,76.98,77.06,76.98,77.03,5525.0
2016-01-25 13:55:00,77.02,77.07,77.0,77.0,3600.0,77.02,77.07,77.0,77.0,3600.0
2016-01-25 14:00:00,76.97,77.05,76.96,77.01,27051.0,76.97,77.05,76.96,77.01,27051.0
2016-01-25 14:05:00,77.02,77.09,77.0,77.07,10353.0,77.02,77.09,77.0,77.07,10353.0
2016-01-25 14:10:00,77.06,77.11,77.04,77.07,3382.0,77.06,77.11,77.04,77.07,3382.0
2016-01-25 14:15:00,77.06,77.25,77.05,77.24,13406.0,77.06,77.25,77.05,77.24,13406.0
2016-01-25 14:20:00,77.21,77.23,77.14,77.2,7674.0,77.21,77.23,77.14,77.2,7674.0
2016-01-25 14:25:00,77.18,77.24,77.13,77.18,10681.0,77.18,77.24,77.13,77.18,10681.0
2016-01-25 14:30:00,77.17,77.2,77.11,77.16,4400.0,77.17,77.2,77.11,77.16,4400.0
2016-01-25 14:35:00,77.13,77.14,77.02,77.06,18290.0,77.13,77.14,77.02,77.06,18290.0
2016-01-25 14:40:00,77.04,77.04,76.88,76.9,32080.0,77.04,77.04,76.88,76.9,32080.0
2016-01-25 14:45:00,76.94,76.97,76.88,76.88,5760.0,76.94,76.97,76.88,76.88,5760.0
2016-01-25 14:50:00,76.87,76.93,76.85,76.91,10652.0,76.87,76.93,76.85,76.91,10652.0
2016-01-25 14:55:00,76.92,77.03,76.92,77.01,14290.0,76.92,77.03,76.92,77.01,14290.0
2016-01-25 15:00:00,77.02,77.14,76.99,77.01,40023.0,77.02,77.14,76.99,77.01,40023.0
2016-01-25 15:05:00,77.02,77.02,76.83,76.85,10082.0,77.02,77.02,76.83,76.85,10082.0
2016-01-25 15:10:00,76.87,76.87,76.77,76.77,9869.0,76.87,76.87,76.77,76.77,9869.0
2016-01-25 15:15:00,76.78,76.82,76.75,76.79,4311.0,76.78,76.82,76.75,76.79,4311.0
2016-01-25 15:20:00,76.79,76.81,76.65,76.72,14970.0,76.79,76.81,76.65,76.72,14970.0
2016-01-25 15:25:00,76.75,76.8,76.66,76.66,9120.0,76.75,76.8,76.66,76.66,9120.0
2016-01-25 15:30:00,76.7,76.76,76.59,76.6,17732.0,76.7,76.76,76.59,76.6,17732.0
2016-01-25 15:35:00,76.58,76.6,76.51,76.52,8800.0,76.58,76.6,76.51,76.52,8800.0
2016-01-25 15:40:00,76.52,76.63,76.48,76.51,19805.0,76.52,76.63,76.48,76.51,19805.0
2016-01-25 15:45:00,76.5,76.62,76.49,76.62,14365.0,76.5,76.62,76.49,76.62,14365.0
2016-01-25 15:50:00,76.65,76.69,76.5,76.66,47486.0,76.65,76.69,76.5,76.66,47486.0
2016-01-25 15:55:00,76.65,76.67,76.52,76.57,54226.0,76.65,76.67,76.52,76.57,54226.0
2016-01-26 09:30:00,76.81,77.45,76.13,76.31,33666.0,76.81,77.45,76.13,76.31,33666.0
2016-01-26 09:35:00,76.36,76.98,76.36,76.88,14310.0,76.36,76.98,76.36,76.88,14310.0
2016-01-26 09:40:00,76.97,77.04,76.81,76.91,14112.0,76.97,77.04,76.81,76.91,14112.0
2016-01-26 09:45:00,76.95,77.04,76.76,76.84,13561.0,76.95,77.04,76.76,76.84,13561.0
2016-01-26 09:50:00,76.87,77.07,76.82,76.92,17609.0,76.87,77.07,76.82,76.92,17609.0
2016-01-26 09:55:00,76.92,77.21,76.83,77.21,22607.0,76.92,77.21,76.83,77.21,22607.0
2016-01-26 10:00:00,77.23,77.78,77.13,77.72,85775.0,77.23,77.78,77.13,77.72,85775.0
2016-01-26 10:05:00,77.78,77.94,77.64,77.64,32925.0,77.78,77.94,77.64,77.64,32925.0
2016-01-26 10:10:00,77.63,77.63,77.39,77.47,44194.0,77.63,77.63,77.39,77.47,44194.0
2016-01-26 10:15:00,77.44,77.67,77.44,77.62,20375.0,77.44,77.67,77.44,77.62,20375.0
2016-01-26 10:20:00,77.63,77.71,77.53,77.63,30897.0,77.63,77.71,77.53,77.63,30897.0
2016-01-26 10:25:00,77.63,77.68,77.48,77.48,8389.0,77.63,77.68,77.48,77.48,8389.0
2016-01-26 10:30:00,77.48,77.51,77.38,77.5,26916.0,77.48,77.51,77.38,77.5,26916.0
2016-01-26 10:35:00,77.5,77.54,77.43,77.49,23828.0,77.5,77.54,77.43,77.49,23828.0
2016-01-26 10:40:00,77.49,77.76,77.45,77.72,23470.0,77.49,77.76,77.45,77.72,23470.0
2016-01-26 10:45:00,77.75,77.77,77.64,77.67,26806.0,77.75,77.77,77.64,77.67,26806.0
2016-01-26 10:50:00,77.67,77.69,77.58,77.64,8916.0,77.67,77.69,77.58,77.64,8916.0
2016-01-26 10:55:00,77.65,77.72,77.59,77.61,10122.0,77.65,77.72,77.59,77.61,10122.0
2016-01-26 11:00:00,77.59,77.67,77.57,77.66,13561.0,77.59,77.67,77.57,77.66,13561.0
2016-01-26 11:05:00,77.66,77.68,77.51,77.55,11680.0,77.66,77.68,77.51,77.55,11680.0
2016-01-26 11:10:00,77.57,77.57,77.45,77.55,11014.0,77.57,77.57,77.45,77.55,11014.0
2016-01-26 11:15:00,77.51,77.66,77.47,77.64,21729.0,77.51,77.66,77.47,77.64,21729.0
2016-01-26 11:20:00,77.66,77.67,77.41,77.45,11416.0,77.66,77.67,77.41,77.45,11416.0
2016-01-26 11:25:00,77.44,77.53,77.4,77.5,11878.0,77.44,77.53,77.4,77.5,11878.0
2016-01-26 11:30:00,77.49,77.53,77.39,77.44,49478.0,77.49,77.53,77.39,77.44,49478.0
2016-01-26 11:35:00,77.44,77.52,77.42,77.51,32814.0,77.44,77.52,77.42,77.51,32814.0
2016-01-26 11:40:00,77.5,77.52,77.43,77.48,7561.0,77.5,77.52,77.43,77.48,7561.0
2016-01-26 11:45:00,77.45,77.51,77.45,77.48,24219.0,77.45,77.51,77.45,77.48,24219.0
2016-01-26 11:50:00,77.47,77.54,77.45,77.5,32734.0,77.47,77.54,77.45,77.5,32734.0
2016-01-26 11:55:00,77.51,77.52,77.45,77.46,13660.0,77.51,77.52,77.45,77.46,13660.0
2016-01-26 12:00:00,77.46,77.69,77.46,77.66,17402.0,77.46,77.69,77.46,77.66,17402.0
2016-01-26 12:05:00,77.66,77.74,77.63,77.72,19128.0,77.66,77.74,77.63,77.72,19128.0
2016-01-26 12:10:00,77.73,77.81,77.71,77.76,20361.0,77.73,77.81,77.71,77.76,20361.0
2016-01-26 12:15:00,77.75,77.77,77.63,77.73,33404.0,77.75,77.77,77.63,77.73,33404.0
2016-01-26 12:20:00,77.74,77.77,77.6,77.72,17718.0,77.74,77.77,77.6,77.72,17718.0
2016-01-26 12:25:00,77.71,77.79,77.66,77.71,10570.0,77.71,77.79,77.66,77.71,10570.0
2016-01-26 12:30:00,77.77,77.77,77.66,77.7,15926.0,77.77,77.77,77.66,77.7,15926.0
2016-01-26 12:35:00,77.69,77.75,77.66,77.7,14277.0,77.69,77.75,77.66,77.7,14277.0
2016-01-26 12:40:00,77.7,77.71,77.63,77.67,12580.0,77.7,77.71,77.63,77.67,12580.0
2016-01-26 12:45:00,77.67,77.68,77.54,77.55,21548.0,77.67,77.68,77.54,77.55,21548.0
2016-01-26 12:50:00,77.55,77.65,77.55,77.63,11358.0,77.55,77.65,77.55,77.63,11358.0
2016-01-26 12:55:00,77.66,77.74,77.62,77.71,17546.0,77.66,77.74,77.62,77.71,17546.0
2016-01-26 13:00:00,77.72,77.78,77.68,77.75,29622.0,77.72,77.78,77.68,77.75,29622.0
2016-01-26 13:05:00,77.74,77.76,77.7,77.75,10944.0,77.74,77.76,77.7,77.75,10944.0
2016-01-26 13:10:00,77.72,77.86,77.72,77.84,5453.0,77.72,77.86,77.72,77.84,5453.0
2016-01-26 13:15:00,77.84,77.94,77.84,77.9,8800.0,77.84,77.94,77.84,77.9,8800.0
2016-01-26 13:20:00,77.9,77.97,77.9,77.94,8100.0,77.9,77.97,77.9,77.94,8100.0
2016-01-26 13:25:00,77.96,78.09,77.95,78.01,14770.0,77.96,78.09,77.95,78.01,14770.0
2016-01-26 13:30:00,78.03,78.04,77.95,77.96,9482.0,78.03,78.04,77.95,77.96,9482.0
2016-01-26 13:35:00,77.98,78.0,77.96,77.99,9011.0,77.98,78.0,77.96,77.99,9011.0
2016-01-26 13:40:00,78.0,78.02,77.85,77.85,30890.0,78.0,78.02,77.85,77.85,30890.0
2016-01-26 13:45:00,77.87,77.91,77.86,77.91,17266.0,77.87,77.91,77.86,77.91,17266.0
2016-01-26 13:50:00,77.91,77.92,77.81,77.84,16509.0,77.91,77.92,77.81,77.84,16509.0
2016-01-26 13:55:00,77.84,77.91,77.82,77.88,9786.0,77.84,77.91,77.82,77.88,9786.0
2016-01-26 14:00:00,77.88,77.91,77.81,77.81,9367.0,77.88,77.91,77.81,77.81,9367.0
2016-01-26 14:05:00,77.82,77.91,77.77,77.86,7105.0,77.82,77.91,77.77,77.86,7105.0
2016-01-26 14:10:00,77.85,77.85,77.74,77.74,7919.0,77.85,77.85,77.74,77.74,7919.0
2016-01-26 14:15:00,77.74,77.86,77.74,77.79,22997.0,77.74,77.86,77.74,77.79,22997.0
2016-01-26 14:20:00,77.79,77.84,77.77,77.78,24417.0,77.79,77.84,77.77,77.78,24417.0
2016-01-26 14:25:00,77.77,77.77,77.64,77.64,18779.0,77.77,77.77,77.64,77.64,18779.0
2016-01-26 14:30:00,77.63,77.79,77.62,77.77,13868.0,77.63,77.79,77.62,77.77,13868.0
2016-01-26 14:35:00,77.75,77.75,77.69,77.7,8140.0,77.75,77.75,77.69,77.7,8140.0
2016-01-26 14:40:00,77.69,77.72,77.6,77.63,22379.0,77.69,77.72,77.6,77.63,22379.0
2016-01-26 14:45:00,77.64,77.64,77.49,77.5,12744.0,77.64,77.64,77.49,77.5,12744.0
2016-01-26 14:50:00,77.5,77.69,77.49,77.69,24858.0,77.5,77.69,77.49,77.69,24858.0
2016-01-26 14:55:00,77.7,77.71,77.66,77.7,7756.0,77.7,77.71,77.66,77.7,7756.0
2016-01-26 15:00:00,77.69,77.73,77.62,77.63,12093.0,77.69,77.73,77.62,77.63,12093.0
2016-01-26 15:05:00,77.63,77.63,77.52,77.52,13646.0,77.63,77.63,77.52,77.52,13646.0
2016-01-26 15:10:00,77.52,77.55,77.48,77.54,11798.0,77.52,77.55,77.48,77.54,11798.0
2016-01-26 15:15:00,77.54,77.64,77.53,77.53,13523.0,77.54,77.64,77.53,77.53,13523.0
2016-01-26 15:20:00,77.51,77.56,77.5,77.52,12718.0,77.51,77.56,77.5,77.52,12718.0
2016-01-26 15:25:00,77.52,77.57,77.48,77.57,22045.0,77.52,77.57,77.48,77.57,22045.0
2016-01-26 15:30:00,77.55,77.58,77.49,77.5,16788.0,77.55,77.58,77.49,77.5,16788.0
2016-01-26 15:35:00,77.51,77.61,77.44,77.61,21005.0,77.51,77.61,77.44,77.61,21005.0
2016-01-26 15:40:00,77.62,77.81,77.62,77.77,38933.0,77.62,77.81,77.62,77.77,38933.0
2016-01-26 15:45:00,77.79,77.8,77.7,77.72,18484.0,77.79,77.8,77.7,77.72,18484.0
2016-01-26 15:50:00,77.72,77.73,77.59,77.67,29986.0,77.72,77.73,77.59,77.67,29986.0
2016-01-26 15:55:00,77.67,77.7,77.56,77.7,78397.0,77.67,77.7,77.56,77.7,78397.0
2016-01-27 09:30:00,78.02,78.9,77.9,78.41,172728.0,78.02,78.9,77.9,78.41,172728.0
2016-01-27 09:35:00,78.44,79.12,78.28,78.96,110621.0,78.44,79.12,78.28,78.96,110621.0
2016-01-27 09:40:00,79.0,79.07,78.73,78.96,42576.0,79.0,79.07,78.73,78.96,42576.0
2016-01-27 09:45:00,78.9,79.1,78.9,79.06,39498.0,78.9,79.1,78.9,79.06,39498.0
2016-01-27 09:50:00,79.0,79.02,78.78,78.9,56274.0,79.0,79.02,78.78,78.9,56274.0
2016-01-27 09:55:00,78.9,79.41,78.6,79.39,85795.0,78.9,79.41,78.6,79.39,85795.0
2016-01-27 10:00:00,79.38,79.45,78.87,78.87,107552.0,79.38,79.45,78.87,78.87,107552.0
2016-01-27 10:05:00,78.68,78.9,78.66,78.8,46688.0,78.68,78.9,78.66,78.8,46688.0
2016-01-27 10:10:00,78.78,78.78,78.44,78.59,24417.0,78.78,78.78,78.44,78.59,24417.0
2016-01-27 10:15:00,78.53,78.57,78.26,78.48,33673.0,78.53,78.57,78.26,78.48,33673.0
2016-01-27 10:20:00,78.55,79.16,78.5,79.12,79596.0,78.55,79.16,78.5,79.12,79596.0
2016-01-27 10:25:00,79.09,79.19,79.01,79.01,31540.0,79.09,79.19,79.01,79.01,31540.0
2016-01-27 10:30:00,78.96,79.12,78.66,78.69,31082.0,78.96,79.12,78.66,78.69,31082.0
2016-01-27 10:35:00,78.74,79.12,78.71,79.07,16681.0,78.74,79.12,78.71,79.07,16681.0
2016-01-27 10:40:00,79.09,79.1,78.75,78.91,34587.0,79.09,79.1,78.75,78.91,34587.0
2016-01-27 10:45:00,78.92,78.95,78.78,78.78,6650.0,78.92,78.95,78.78,78.78,6650.0
2016-01-27 10:50:00,78.79,78.8,78.47,78.6,63870.0,78.79,78.8,78.47,78.6,63870.0
2016-01-27 10:55:00,78.6,78.66,78.57,78.57,17200.0,78.6,78.66,78.57,78.57,17200.0
2016-01-27 11:00:00,78.56,78.62,78.46,78.6,34424.0,78.56,78.62,78.46,78.6,34424.0
2016-01-27 11:05:00,78.57,78.62,78.5,78.57,20701.0,78.57,78.62,78.5,78.57,20701.0
2016-01-27 11:10:00,78.56,78.58,78.43,78.47,15707.0,78.56,78.58,78.43,78.47,15707.0
2016-01-27 11:15:00,78.47,78.48,78.35,78.43,31753.0,78.47,78.48,78.35,78.43,31753.0
2016-01-27 11:20:00,78.41,78.5,78.39,78.43,11848.0,78.41,78.5,78.39,78.43,11848.0
2016-01-27 11:25:00,78.38,78.7,78.25,78.7,13301.0,78.38,78.7,78.25,78.7,13301.0
2016-01-27 11:30:00,78.7,78.92,78.65,78.92,17856.0,78.7,78.92,78.65,78.92,17856.0
2016-01-27 11:35:00,78.91,78.96,78.81,78.94,22054.0,78.91,78.96,78.81,78.94,22054.0
2016-01-27 11:40:00,78.95,78.97,78.77,78.97,11471.0,78.95,78.97,78.77,78.97,11471.0
2016-01-27 11:45:00,79.0,79.3,78.98,79.16,31412.0,79.0,79.3,78.98,79.16,31412.0
2016-01-27 11:50:00,79.16,79.16,78.99,79.08,51671.0,79.16,79.16,78.99,79.08,51671.0
2016-01-27 11:55:00,79.09,79.28,79.08,79.28,13656.0,79.09,79.28,79.08,79.28,13656.0
2016-01-27 12:00:00,79.26,79.39,79.14,79.29,29725.0,79.26,79.39,79.14,79.29,29725.0
2016-01-27 12:05:00,79.29,79.48,79.29,79.48,48975.0,79.29,79.48,79.29,79.48,48975.0
2016-01-27 12:10:00,79.49,79.5,79.36,79.36,54911.0,79.49,79.5,79.36,79.36,54911.0
2016-01-27 12:15:00,79.36,79.44,79.27,79.27,15084.0,79.36,79.44,79.27,79.27,15084.0
2016-01-27 12:20:00,79.28,79.29,79.07,79.18,9700.0,79.28,79.29,79.07,79.18,9700.0
2016-01-27 12:25:00,79.17,79.2,78.91,78.95,43383.0,79.17,79.2,78.91,78.95,43383.0
2016-01-27 12:30:00,78.94,79.12,78.94,79.1,18019.0,78.94,79.12,78.94,79.1,18019.0
2016-01-27 12:35:00,79.12,79.18,79.11,79.17,11151.0,79.12,79.18,79.11,79.17,11151.0
2016-01-27 12:40:00,79.17,79.18,79.08,79.08,3815.0,79.17,79.18,79.08,79.08,3815.0
2016-01-27 12:45:00,79.05,79.15,79.05,79.15,4240.0,79.05,79.15,79.05,79.15,4240.0
2016-01-27 12:50:00,79.14,79.15,79.06,79.11,5100.0,79.14,79.15,79.06,79.11,5100.0
2016-01-27 12:55:00,79.11,79.13,79.0,79.0,3334.0,79.11,79.13,79.0,79.0,3334.0
2016-01-27 13:00:00,78.95,79.1,78.95,79.09,2793.0,78.95,79.1,78.95,79.09,2793.0
2016-01-27 13:05:00,79.16,79.16,79.09,79.14,3705.0,79.16,79.16,79.09,79.14,3705.0
2016-01-27 13:10:00,79.14,79.23,79.13,79.13,12480.0,79.14,79.23,79.13,79.13,12480.0
2016-01-27 13:15:00,79.12,79.12,79.04,79.04,6759.0,79.12,79.12,79.04,79.04,6759.0
2016-01-27 13:20:00,79.04,79.12,79.0,79.06,12800.0,79.04,79.12,79.0,79.06,12800.0
2016-01-27 13:25:00,79.06,79.08,78.98,79.02,11048.0,79.06,79.08,78.98,79.02,11048.0
2016-01-27 13:30:00,78.98,79.09,78.98,79.04,19205.0,78.98,79.09,78.98,79.04,19205.0
2016-01-27 13:35:00,79.05,79.05,78.97,78.97,44595.0,79.05,79.05,78.97,78.97,44595.0
2016-01-27 13:40:00,78.95,78.95,78.82,78.85,11790.0,78.95,78.95,78.82,78.85,11790.0
2016-01-27 13:45:00,78.85,79.04,78.83,79.01,41364.0,78.85,79.04,78.83,79.01,41364.0
2016-01-27 13:50:00,78.99,79.04,78.89,78.89,14282.0,78.99,79.04,78.89,78.89,14282.0
2016-01-27 13:55:00,78.9,79.01,78.89,79.0,10000.0,78.9,79.01,78.89,79.0,10000.0
2016-01-27 14:00:00,79.01,79.32,78.86,79.0,58605.0,79.01,79.32,78.86,79.0,58605.0
2016-01-27 14:05:00,79.06,79.06,78.61,78.61,14851.0,79.06,79.06,78.61,78.61,14851.0
2016-01-27 14:10:00,78.56,78.76,78.48,78.55,22305.0,78.56,78.76,78.48,78.55,22305.0
2016-01-27 14:15:00,78.54,78.81,78.54,78.81,8386.0,78.54,78.81,78.54,78.81,8386.0
2016-01-27 14:20:00,78.79,78.97,78.7,78.79,16855.0,78.79,78.97,78.7,78.79,16855.0
2016-01-27 14:25:00,78.78,78.82,78.62,78.76,15195.0,78.78,78.82,78.62,78.76,15195.0
2016-01-27 14:30:00,78.72,78.79,78.62,78.74,5929.0,78.72,78.79,78.62,78.74,5929.0
2016-01-27 14:35:00,78.7,78.72,78.45,78.46,22294.0,78.7,78.72,78.45,78.46,22294.0
2016-01-27 14:40:00,78.41,78.44,78.18,78.18,17305.0,78.41,78.44,78.18,78.18,17305.0
2016-01-27 14:45:00,78.18,78.33,78.14,78.17,11245.0,78.18,78.33,78.14,78.17,11245.0
2016-01-27 14:50:00,78.12,78.23,78.06,78.07,13700.0,78.12,78.23,78.06,78.07,13700.0
2016-01-27 14:55:00,78.1,78.12,77.92,77.94,18719.0,78.1,78.12,77.92,77.94,18719.0
2016-01-27 15:00:00,77.99,78.02,77.62,77.65,17039.0,77.99,78.02,77.62,77.65,17039.0
2016-01-27 15:05:00,77.67,77.82,77.55,77.82,10229.0,77.67,77.82,77.55,77.82,10229.0
2016-01-27 15:10:00,77.78,77.78,77.43,77.44,20789.0,77.78,77.78,77.43,77.44,20789.0
2016-01-27 15:15:00,77.47,77.61,77.42,77.53,17870.0,77.47,77.61,77.42,77.53,17870.0
2016-01-27 15:20:00,77.5,77.77,77.44,77.74,12952.0,77.5,77.77,77.44,77.74,12952.0
2016-01-27 15:25:00,77.68,77.94,77.66,77.85,21004.0,77.68,77.94,77.66,77.85,21004.0
2016-01-27 15:30:00,77.82,77.87,77.74,77.87,28720.0,77.82,77.87,77.74,77.87,28720.0
2016-01-27 15:35:00,77.84,77.97,77.75,77.75,31418.0,77.84,77.97,77.75,77.75,31418.0
2016-01-27 15:40:00,77.78,77.93,77.66,77.9,23823.0,77.78,77.93,77.66,77.9,23823.0
2016-01-27 15:45:00,77.92,78.11,77.85,78.04,30459.0,77.92,78.11,77.85,78.04,30459.0
2016-01-27 15:50:00,78.03,78.05,77.86,77.94,53110.0,78.03,78.05,77.86,77.94,53110.0
2016-01-27 15:55:00,77.92,78.02,77.91,77.97,99423.0,77.92,78.02,77.91,77.97,99423.0
2016-01-28 09:30:00,79.12,79.12,77.49,77.76,36827.0,79.12,79.12,77.49,77.76,36827.0
2016-01-28 09:35:00,77.64,78.16,77.42,78.08,13864.0,77.64,78.16,77.42,78.08,13864.0
2016-01-28 09:40:00,77.99,78.45,77.95,78.44,9916.0,77.99,78.45,77.95,78.44,9916.0
2016-01-28 09:45:00,78.33,78.41,78.18,78.19,6390.0,78.33,78.41,78.18,78.19,6390.0
2016-01-28 09:50:00,78.27,78.55,78.18,78.5,12367.0,78.27,78.55,78.18,78.5,12367.0
2016-01-28 09:55:00,78.54,79.03,78.53,79.03,16255.0,78.54,79.03,78.53,79.03,16255.0
2016-01-28 10:00:00,79.08,79.09,78.34,78.4,12496.0,79.08,79.09,78.34,78.4,12496.0
2016-01-28 10:05:00,78.39,78.46,78.04,78.08,9664.0,78.39,78.46,78.04,78.08,9664.0
2016-01-28 10:10:00,78.08,78.21,77.97,78.01,11614.0,78.08,78.21,77.97,78.01,11614.0
2016-01-28 10:15:00,78.01,78.15,78.0,78.0,38447.0,78.01,78.15,78.0,78.0,38447.0
2016-01-28 10:20:00,78.0,78.16,77.93,78.13,16814.0,78.0,78.16,77.93,78.13,16814.0
2016-01-28 10:25:00,78.11,78.14,77.95,78.02,10695.0,78.11,78.14,77.95,78.02,10695.0
2016-01-28 10:30:00,78.01,78.15,77.93,78.05,17694.0,78.01,78.15,77.93,78.05,17694.0
2016-01-28 10:35:00,78.09,78.21,77.99,78.15,16637.0,78.09,78.21,77.99,78.15,16637.0
2016-01-28 10:40:00,78.18,78.36,78.16,78.31,8729.0,78.18,78.36,78.16,78.31,8729.0
2016-01-28 10:45:00,78.31,78.34,78.1,78.32,6928.0,78.31,78.34,78.1,78.32,6928.0
2016-01-28 10:50:00,78.31,78.33,78.11,78.12,12692.0,78.31,78.33,78.11,78.12,12692.0
2016-01-28 10:55:00,78.12,78.36,78.12,78.36,6307.0,78.12,78.36,78.12,78.36,6307.0
2016-01-28 11:00:00,78.35,78.44,78.25,78.29,7307.0,78.35,78.44,78.25,78.29,7307.0
2016-01-28 11:05:00,78.33,78.49,78.3,78.41,15359.0,78.33,78.49,78.3,78.41,15359.0
2016-01-28 11:10:00,78.42,78.43,78.32,78.39,12886.0,78.42,78.43,78.32,78.39,12886.0
2016-01-28 11:15:00,78.39,78.55,78.39,78.53,29126.0,78.39,78.55,78.39,78.53,29126.0
2016-01-28 11:20:00,78.53,78.59,78.48,78.57,7611.0,78.53,78.59,78.48,78.57,7611.0
2016-01-28 11:25:00,78.56,78.63,78.4,78.47,15324.0,78.56,78.63,78.4,78.47,15324.0
2016-01-28 11:30:00,78.41,78.41,78.26,78.32,14213.0,78.41,78.41,78.26,78.32,14213.0
2016-01-28 11:35:00,78.28,78.32,78.22,78.27,22023.0,78.28,78.32,78.22,78.27,22023.0
2016-01-28 11:40:00,78.28,78.47,78.28,78.4,29593.0,78.28,78.47,78.28,78.4,29593.0
2016-01-28 11:45:00,78.39,78.4,78.16,78.26,30822.0,78.39,78.4,78.16,78.26,30822.0
2016-01-28 11:50:00,78.24,78.32,78.21,78.28,5826.0,78.24,78.32,78.21,78.28,5826.0
2016-01-28 11:55:00,78.23,78.3,78.16,78.2,12254.0,78.23,78.3,78.16,78.2,12254.0
2016-01-28 12:00:00,78.2,78.44,78.18,78.44,13531.0,78.2,78.44,78.18,78.44,13531.0
2016-01-28 12:05:00,78.48,78.48,78.39,78.41,3533.0,78.48,78.48,78.39,78.41,3533.0
2016-01-28 12:10:00,78.39,78.71,78.39,78.59,8377.0,78.39,78.71,78.39,78.59,8377.0
2016-01-28 12:15:00,78.58,78.79,78.51,78.69,9496.0,78.58,78.79,78.51,78.69,9496.0
2016-01-28 12:20:00,78.69,78.89,78.67,78.83,4873.0,78.69,78.89,78.67,78.83,4873.0
2016-01-28 12:25:00,78.81,78.89,78.75,78.84,9800.0,78.81,78.89,78.75,78.84,9800.0
2016-01-28 12:30:00,78.86,78.97,78.73,78.97,8841.0,78.86,78.97,78.73,78.97,8841.0
2016-01-28 12:35:00,78.92,79.04,78.89,78.95,6613.0,78.92,79.04,78.89,78.95,6613.0
2016-01-28 12:40:00,78.95,79.02,78.85,78.93,5896.0,78.95,79.02,78.85,78.93,5896.0
2016-01-28 12:45:00,78.91,79.12,78.91,79.02,6548.0,78.91,79.12,78.91,79.02,6548.0
2016-01-28 12:50:00,79.05,79.05,78.95,79.01,4489.0,79.05,79.05,78.95,79.01,4489.0
2016-01-28 12:55:00,78.99,79.03,78.84,79.0,10020.0,78.99,79.03,78.84,79.0,10020.0
2016-01-28 13:00:00,78.98,79.02,78.84,78.93,7319.0,78.98,79.02,78.84,78.93,7319.0
2016-01-28 13:05:00,78.9,78.97,78.85,78.89,6151.0,78.9,78.97,78.85,78.89,6151.0
2016-01-28 13:10:00,78.91,79.08,78.91,79.06,5173.0,78.91,79.08,78.91,79.06,5173.0
2016-01-28 13:15:00,79.08,79.08,78.63,78.69,5599.0,79.08,79.08,78.63,78.69,5599.0
2016-01-28 13:20:00,78.62,78.69,78.49,78.59,7706.0,78.62,78.69,78.49,78.59,7706.0
2016-01-28 13:25:00,78.55,78.74,78.54,78.73,4235.0,78.55,78.74,78.54,78.73,4235.0
2016-01-28 13:30:00,78.73,78.85,78.73,78.83,5005.0,78.73,78.85,78.73,78.83,5005.0
2016-01-28 13:35:00,78.82,78.84,78.7,78.74,4857.0,78.82,78.84,78.7,78.74,4857.0
2016-01-28 13:40:00,78.74,78.86,78.69,78.78,7787.0,78.74,78.86,78.69,78.78,7787.0
2016-01-28 13:45:00,78.79,78.8,78.58,78.66,5000.0,78.79,78.8,78.58,78.66,5000.0
2016-01-28 13:50:00,78.68,78.68,78.53,78.59,6617.0,78.68,78.68,78.53,78.59,6617.0
2016-01-28 13:55:00,78.62,78.73,78.52,78.55,19319.0,78.62,78.73,78.52,78.55,19319.0
2016-01-28 14:00:00,78.55,78.81,78.54,78.81,22590.0,78.55,78.81,78.54,78.81,22590.0
2016-01-28 14:05:00,78.79,79.02,78.76,78.97,7697.0,78.79,79.02,78.76,78.97,7697.0
2016-01-28 14:10:00,79.03,79.22,78.99,79.21,20333.0,79.03,79.22,78.99,79.21,20333.0
2016-01-28 14:15:00,79.22,79.28,79.2,79.25,33977.0,79.22,79.28,79.2,79.25,33977.0
2016-01-28 14:20:00,79.26,79.35,79.16,79.2,28002.0,79.26,79.35,79.16,79.2,28002.0
2016-01-28 14:25:00,79.24,79.26,79.16,79.2,28695.0,79.24,79.26,79.16,79.2,28695.0
2016-01-28 14:30:00,79.2,79.28,79.17,79.25,12123.0,79.2,79.28,79.17,79.25,12123.0
2016-01-28 14:35:00,79.25,79.34,79.24,79.29,17905.0,79.25,79.34,79.24,79.29,17905.0
2016-01-28 14:40:00,79.27,79.3,79.1,79.1,8104.0,79.27,79.3,79.1,79.1,8104.0
2016-01-28 14:45:00,79.13,79.13,78.95,78.97,10345.0,79.13,79.13,78.95,78.97,10345.0
2016-01-28 14:50:00,78.96,79.03,78.8,78.88,11121.0,78.96,79.03,78.8,78.88,11121.0
2016-01-28 14:55:00,78.88,79.02,78.85,79.0,8166.0,78.88,79.02,78.85,79.0,8166.0
2016-01-28 15:00:00,78.97,79.04,78.88,78.9,12723.0,78.97,79.04,78.88,78.9,12723.0
2016-01-28 15:05:00,78.92,79.03,78.92,79.03,12027.0,78.92,79.03,78.92,79.03,12027.0
2016-01-28 15:10:00,79.05,79.16,78.98,78.99,25860.0,79.05,79.16,78.98,78.99,25860.0
2016-01-28 15:15:00,79.0,79.08,78.98,79.03,17200.0,79.0,79.08,78.98,79.03,17200.0
2016-01-28 15:20:00,79.01,79.15,79.01,79.05,51477.0,79.01,79.15,79.01,79.05,51477.0
2016-01-28 15:25:00,79.0,79.06,78.98,79.04,25782.0,79.0,79.06,78.98,79.04,25782.0
2016-01-28 15:30:00,79.05,79.08,78.97,79.0,27483.0,79.05,79.08,78.97,79.0,27483.0
2016-01-28 15:35:00,79.02,79.12,78.99,79.01,20471.0,79.02,79.12,78.99,79.01,20471.0
2016-01-28 15:40:00,79.02,79.06,78.87,78.9,40252.0,79.02,79.06,78.87,78.9,40252.0
2016-01-28 15:45:00,78.87,78.99,78.83,78.94,32254.0,78.87,78.99,78.83,78.94,32254.0
2016-01-28 15:50:00,78.95,78.96,78.84,78.85,46219.0,78.95,78.96,78.84,78.85,46219.0
2016-01-28 15:55:00,78.85,78.97,78.83,78.92,83604.0,78.85,78.97,78.83,78.92,83604.0
2016-01-29 09:30:00,79.58,79.87,79.25,79.54,59330.0,79.58,79.87,79.25,79.54,59330.0
2016-01-29 09:35:00,79.61,80.29,79.57,79.72,57533.0,79.61,80.29,79.57,79.72,57533.0
2016-01-29 09:40:00,79.69,79.9,79.45,79.65,32941.0,79.69,79.9,79.45,79.65,32941.0
2016-01-29 09:45:00,79.58,79.95,79.55,79.93,35749.0,79.58,79.95,79.55,79.93,35749.0
2016-01-29 09:50:00,79.96,80.24,79.94,80.2,32683.0,79.96,80.24,79.94,80.2,32683.0
2016-01-29 09:55:00,80.17,80.49,80.16,80.49,14213.0,80.17,80.49,80.16,80.49,14213.0
2016-01-29 10:00:00,80.46,80.63,80.23,80.6,19394.0,80.46,80.63,80.23,80.6,19394.0
2016-01-29 10:05:00,80.63,80.84,80.55,80.84,22500.0,80.63,80.84,80.55,80.84,22500.0
2016-01-29 10:10:00,80.77,80.95,80.51,80.51,45235.0,80.77,80.95,80.51,80.51,45235.0
2016-01-29 10:15:00,80.55,80.76,80.46,80.49,18177.0,80.55,80.76,80.46,80.49,18177.0
2016-01-29 10:20:00,80.48,80.61,80.41,80.61,31899.0,80.48,80.61,80.41,80.61,31899.0
2016-01-29 10:25:00,80.61,80.77,80.61,80.71,14724.0,80.61,80.77,80.61,80.71,14724.0
2016-01-29 10:30:00,80.72,80.76,80.56,80.64,13548.0,80.72,80.76,80.56,80.64,13548.0
2016-01-29 10:35:00,80.6,80.78,80.6,80.75,6021.0,80.6,80.78,80.6,80.75,6021.0
2016-01-29 10:40:00,80.8,80.86,80.73,80.86,10546.0,80.8,80.86,80.73,80.86,10546.0
2016-01-29 10:45:00,80.81,80.88,80.68,80.8,20957.0,80.81,80.88,80.68,80.8,20957.0
2016-01-29 10:50:00,80.8,81.17,80.8,81.0,69388.0,80.8,81.17,80.8,81.0,69388.0
2016-01-29 10:55:00,80.95,80.95,80.77,80.86,24013.0,80.95,80.95,80.77,80.86,24013.0
2016-01-29 11:00:00,80.89,80.98,80.69,80.97,24711.0,80.89,80.98,80.69,80.97,24711.0
2016-01-29 11:05:00,80.94,81.08,80.79,80.8,40580.0,80.94,81.08,80.79,80.8,40580.0
2016-01-29 11:10:00,80.81,80.89,80.79,80.83,5400.0,80.81,80.89,80.79,80.83,5400.0
2016-01-29 11:15:00,80.86,80.87,80.67,80.69,9961.0,80.86,80.87,80.67,80.69,9961.0
2016-01-29 11:20:00,80.71,80.82,80.69,80.73,21325.0,80.71,80.82,80.69,80.73,21325.0
2016-01-29 11:25:00,80.72,80.73,80.55,80.63,9242.0,80.72,80.73,80.55,80.63,9242.0
2016-01-29 11:30:00,80.64,80.74,80.55,80.69,14585.0,80.64,80.74,80.55,80.69,14585.0
2016-01-29 11:35:00,80.72,80.77,80.59,80.68,9856.0,80.72,80.77,80.59,80.68,9856.0
2016-01-29 11:40:00,80.7,80.7,80.54,80.61,3900.0,80.7,80.7,80.54,80.61,3900.0
2016-01-29 11:45:00,80.65,80.77,80.65,80.72,10914.0,80.65,80.77,80.65,80.72,10914.0
2016-01-29 11:50:00,80.71,81.08,80.7,81.01,11246.0,80.71,81.08,80.7,81.01,11246.0
2016-01-29 11:55:00,81.0,81.01,80.77,80.86,12600.0,81.0,81.01,80.77,80.86,12600.0
2016-01-29 12:00:00,80.86,81.24,80.79,81.2,22856.0,80.86,81.24,80.79,81.2,22856.0
2016-01-29 12:05:00,81.22,81.25,81.16,81.24,14569.0,81.22,81.25,81.16,81.24,14569.0
2016-01-29 12:10:00,81.21,81.31,81.16,81.24,16900.0,81.21,81.31,81.16,81.24,16900.0
2016-01-29 12:15:00,81.24,81.35,81.22,81.23,15924.0,81.24,81.35,81.22,81.23,15924.0
2016-01-29 12:20:00,81.23,81.25,81.09,81.25,6200.0,81.23,81.25,81.09,81.25,6200.0
2016-01-29 12:25:00,81.23,81.42,81.23,81.36,10176.0,81.23,81.42,81.23,81.36,10176.0
2016-01-29 12:30:00,81.36,81.41,81.22,81.22,10967.0,81.36,81.41,81.22,81.22,10967.0
2016-01-29 12:35:00,81.22,81.41,81.21,81.37,16204.0,81.22,81.41,81.21,81.37,16204.0
2016-01-29 12:40:00,81.39,81.68,81.37,81.61,45877.0,81.39,81.68,81.37,81.61,45877.0
2016-01-29 12:45:00,81.6,81.7,81.54,81.61,16303.0,81.6,81.7,81.54,81.61,16303.0
2016-01-29 12:50:00,81.62,81.74,81.62,81.72,16031.0,81.62,81.74,81.62,81.72,16031.0
2016-01-29 12:55:00,81.71,81.74,81.65,81.73,12064.0,81.71,81.74,81.65,81.73,12064.0
2016-01-29 13:00:00,81.69,81.83,81.66,81.8,54697.0,81.69,81.83,81.66,81.8,54697.0
2016-01-29 13:05:00,81.79,81.88,81.78,81.85,19541.0,81.79,81.88,81.78,81.85,19541.0
2016-01-29 13:10:00,81.81,81.85,81.7,81.72,13087.0,81.81,81.85,81.7,81.72,13087.0
2016-01-29 13:15:00,81.74,81.8,81.61,81.63,15570.0,81.74,81.8,81.61,81.63,15570.0
2016-01-29 13:20:00,81.61,81.69,81.61,81.67,32501.0,81.61,81.69,81.61,81.67,32501.0
2016-01-29 13:25:00,81.67,81.68,81.4,81.4,12656.0,81.67,81.68,81.4,81.4,12656.0
2016-01-29 13:30:00,81.4,81.49,81.36,81.48,24940.0,81.4,81.49,81.36,81.48,24940.0
2016-01-29 13:35:00,81.48,81.6,81.47,81.57,60882.0,81.48,81.6,81.47,81.57,60882.0
2016-01-29 13:40:00,81.6,81.67,81.6,81.65,28472.0,81.6,81.67,81.6,81.65,28472.0
2016-01-29 13:45:00,81.64,81.77,81.62,81.71,40046.0,81.64,81.77,81.62,81.71,40046.0
2016-01-29 13:50:00,81.68,81.69,81.54,81.57,29078.0,81.68,81.69,81.54,81.57,29078.0
2016-01-29 13:55:00,81.58,81.6,81.45,81.54,25315.0,81.58,81.6,81.45,81.54,25315.0
2016-01-29 14:00:00,81.52,81.53,81.33,81.43,19126.0,81.52,81.53,81.33,81.43,19126.0
2016-01-29 14:05:00,81.46,81.53,81.36,81.48,104427.0,81.46,81.53,81.36,81.48,104427.0
2016-01-29 14:10:00,81.46,81.58,81.45,81.58,45923.0,81.46,81.58,81.45,81.58,45923.0
2016-01-29 14:15:00,81.59,81.7,81.59,81.7,10144.0,81.59,81.7,81.59,81.7,10144.0
2016-01-29 14:20:00,81.7,81.8,81.69,81.71,54873.0,81.7,81.8,81.69,81.71,54873.0
2016-01-29 14:25:00,81.7,81.97,81.7,81.93,21802.0,81.7,81.97,81.7,81.93,21802.0
2016-01-29 14:30:00,81.93,81.97,81.88,81.89,21115.0,81.93,81.97,81.88,81.89,21115.0
2016-01-29 14:35:00,81.89,81.91,81.83,81.83,12585.0,81.89,81.91,81.83,81.83,12585.0
2016-01-29 14:40:00,81.85,81.89,81.76,81.76,18689.0,81.85,81.89,81.76,81.76,18689.0
2016-01-29 14:45:00,81.76,81.87,81.76,81.8,10726.0,81.76,81.87,81.76,81.8,10726.0
2016-01-29 14:50:00,81.8,81.81,81.59,81.62,14903.0,81.8,81.81,81.59,81.62,14903.0
2016-01-29 14:55:00,81.59,81.6,81.45,81.52,11533.0,81.59,81.6,81.45,81.52,11533.0
2016-01-29 15:00:00,81.52,81.53,81.44,81.52,20918.0,81.52,81.53,81.44,81.52,20918.0
2016-01-29 15:05:00,81.53,81.58,81.5,81.53,20182.0,81.53,81.58,81.5,81.53,20182.0
2016-01-29 15:10:00,81.53,81.7,81.48,81.7,64918.0,81.53,81.7,81.48,81.7,64918.0
2016-01-29 15:15:00,81.67,81.68,81.56,81.57,34044.0,81.67,81.68,81.56,81.57,34044.0
2016-01-29 15:20:00,81.61,81.61,81.46,81.52,86459.0,81.61,81.61,81.46,81.52,86459.0
2016-01-29 15:25:00,81.52,81.53,81.39,81.41,48981.0,81.52,81.53,81.39,81.41,48981.0
2016-01-29 15:30:00,81.42,81.46,81.37,81.38,72307.0,81.42,81.46,81.37,81.38,72307.0
2016-01-29 15:35:00,81.36,81.43,81.35,81.35,41861.0,81.36,81.43,81.35,81.35,41861.0
2016-01-29 15:40:00,81.34,81.36,81.21,81.21,40774.0,81.34,81.36,81.21,81.21,40774.0
2016-01-29 15:45:00,81.23,81.26,81.19,81.19,93609.0,81.23,81.26,81.19,81.19,93609.0
2016-01-29 15:50:00,81.21,81.37,81.19,81.29,182093.0,81.21,81.37,81.19,81.29,182093.0
2016-01-29 15:55:00,81.3,81.36,80.96,81.29,277743.0,81.3,81.36,80.96,81.29,277743.0
2016-02-01 09:30:00,81.21,81.3,79.95,80.43,50598.0,81.21,81.3,79.95,80.43,50598.0
2016-02-01 09:35:00,80.42,81.35,80.27,80.99,25715.0,80.42,81.35,80.27,80.99,25715.0
2016-02-01 09:40:00,80.98,81.04,80.46,80.7,24739.0,80.98,81.04,80.46,80.7,24739.0
2016-02-01 09:45:00,80.7,81.0,80.68,80.85,18987.0,80.7,81.0,80.68,80.85,18987.0
2016-02-01 09:50:00,80.85,81.05,80.75,80.79,56682.0,80.85,81.05,80.75,80.79,56682.0
2016-02-01 09:55:00,80.81,80.86,80.64,80.66,39665.0,80.81,80.86,80.64,80.66,39665.0
2016-02-01 10:00:00,80.57,80.67,80.39,80.5,25441.0,80.57,80.67,80.39,80.5,25441.0
2016-02-01 10:05:00,80.49,80.79,80.37,80.67,38182.0,80.49,80.79,80.37,80.67,38182.0
2016-02-01 10:10:00,80.66,80.75,80.53,80.6,20646.0,80.66,80.75,80.53,80.6,20646.0
2016-02-01 10:15:00,80.64,80.68,80.24,80.46,29509.0,80.64,80.68,80.24,80.46,29509.0
2016-02-01 10:20:00,80.42,80.57,80.29,80.41,29636.0,80.42,80.57,80.29,80.41,29636.0
2016-02-01 10:25:00,80.37,80.43,80.23,80.23,18036.0,80.37,80.43,80.23,80.23,18036.0
2016-02-01 10:30:00,80.28,80.43,80.24,80.27,47320.0,80.28,80.43,80.24,80.27,47320.0
2016-02-01 10:35:00,80.28,80.71,80.25,80.56,70225.0,80.28,80.71,80.25,80.56,70225.0
2016-02-01 10:40:00,80.59,80.77,80.49,80.77,57757.0,80.59,80.77,80.49,80.77,57757.0
2016-02-01 10:45:00,80.78,80.79,80.4,80.6,29083.0,80.78,80.79,80.4,80.6,29083.0
2016-02-01 10:50:00,80.59,80.59,80.47,80.52,23395.0,80.59,80.59,80.47,80.52,23395.0
2016-02-01 10:55:00,80.55,80.66,80.5,80.64,40351.0,80.55,80.66,80.5,80.64,40351.0
2016-02-01 11:00:00,80.64,80.83,80.59,80.79,17361.0,80.64,80.83,80.59,80.79,17361.0
2016-02-01 11:05:00,80.8,81.02,80.8,80.94,13606.0,80.8,81.02,80.8,80.94,13606.0
2016-02-01 11:10:00,80.9,81.02,80.9,80.93,19335.0,80.9,81.02,80.9,80.93,19335.0
2016-02-01 11:15:00,80.97,81.0,80.84,80.87,15693.0,80.97,81.0,80.84,80.87,15693.0
2016-02-01 11:20:00,80.86,81.02,80.78,80.97,25854.0,80.86,81.02,80.78,80.97,25854.0
2016-02-01 11:25:00,80.96,81.13,80.96,81.13,16685.0,80.96,81.13,80.96,81.13,16685.0
2016-02-01 11:30:00,81.14,81.29,81.12,81.29,13750.0,81.14,81.29,81.12,81.29,13750.0
2016-02-01 11:35:00,81.3,81.7,81.29,81.65,30794.0,81.3,81.7,81.29,81.65,30794.0
2016-02-01 11:40:00,81.69,81.72,81.52,81.56,30477.0,81.69,81.72,81.52,81.56,30477.0
2016-02-01 11:45:00,81.59,81.6,81.42,81.46,12539.0,81.59,81.6,81.42,81.46,12539.0
2016-02-01 11:50:00,81.44,81.45,81.3,81.37,10750.0,81.44,81.45,81.3,81.37,10750.0
2016-02-01 11:55:00,81.39,81.4,81.16,81.2,19703.0,81.39,81.4,81.16,81.2,19703.0
2016-02-01 12:00:00,81.21,81.26,81.05,81.07,19051.0,81.21,81.26,81.05,81.07,19051.0
2016-02-01 12:05:00,81.05,81.09,80.99,81.01,66640.0,81.05,81.09,80.99,81.01,66640.0
2016-02-01 12:10:00,81.0,81.13,80.98,80.98,32580.0,81.0,81.13,80.98,80.98,32580.0
2016-02-01 12:15:00,81.03,81.16,80.99,81.13,9073.0,81.03,81.16,80.99,81.13,9073.0
2016-02-01 12:20:00,81.12,81.27,81.04,81.1,21347.0,81.12,81.27,81.04,81.1,21347.0
2016-02-01 12:25:00,81.1,81.16,80.97,81.0,57032.0,81.1,81.16,80.97,81.0,57032.0
2016-02-01 12:30:00,81.0,81.08,80.98,81.01,20971.0,81.0,81.08,80.98,81.01,20971.0
2016-02-01 12:35:00,81.0,81.02,80.96,81.01,22062.0,81.0,81.02,80.96,81.01,22062.0
2016-02-01 12:40:00,81.01,81.21,80.99,81.17,14163.0,81.01,81.21,80.99,81.17,14163.0
2016-02-01 12:45:00,81.22,81.44,81.14,81.36,15194.0,81.22,81.44,81.14,81.36,15194.0
2016-02-01 12:50:00,81.4,81.51,81.38,81.49,9835.0,81.4,81.51,81.38,81.49,9835.0
2016-02-01 12:55:00,81.49,81.52,81.37,81.5,20903.0,81.49,81.52,81.37,81.5,20903.0
2016-02-01 13:00:00,81.48,81.7,81.47,81.65,26123.0,81.48,81.7,81.47,81.65,26123.0
2016-02-01 13:05:00,81.67,81.69,81.39,81.5,21669.0,81.67,81.69,81.39,81.5,21669.0
2016-02-01 13:10:00,81.54,81.56,81.42,81.5,13253.0,81.54,81.56,81.42,81.5,13253.0
2016-02-01 13:15:00,81.5,81.5,81.34,81.36,28537.0,81.5,81.5,81.34,81.36,28537.0
2016-02-01 13:20:00,81.38,81.47,81.37,81.4,20740.0,81.38,81.47,81.37,81.4,20740.0
2016-02-01 13:25:00,81.41,81.57,81.39,81.55,22771.0,81.41,81.57,81.39,81.55,22771.0
2016-02-01 13:30:00,81.54,81.58,81.5,81.53,7392.0,81.54,81.58,81.5,81.53,7392.0
2016-02-01 13:35:00,81.54,81.73,81.54,81.7,11263.0,81.54,81.73,81.54,81.7,11263.0
2016-02-01 13:40:00,81.7,81.72,81.53,81.53,20358.0,81.7,81.72,81.53,81.53,20358.0
2016-02-01 13:45:00,81.54,81.58,81.47,81.54,23880.0,81.54,81.58,81.47,81.54,23880.0
2016-02-01 13:50:00,81.5,81.53,81.45,81.47,19523.0,81.5,81.53,81.45,81.47,19523.0
2016-02-01 13:55:00,81.46,81.53,81.46,81.5,31223.0,81.46,81.53,81.46,81.5,31223.0
2016-02-01 14:00:00,81.5,81.59,81.48,81.57,17283.0,81.5,81.59,81.48,81.57,17283.0
2016-02-01 14:05:00,81.58,81.63,81.52,81.6,23359.0,81.58,81.63,81.52,81.6,23359.0
2016-02-01 14:10:00,81.57,81.76,81.57,81.73,13884.0,81.57,81.76,81.57,81.73,13884.0
2016-02-01 14:15:00,81.76,81.89,81.7,81.8,18418.0,81.76,81.89,81.7,81.8,18418.0
2016-02-01 14:20:00,81.81,81.84,81.65,81.76,15177.0,81.81,81.84,81.65,81.76,15177.0
2016-02-01 14:25:00,81.76,81.85,81.74,81.84,19437.0,81.76,81.85,81.74,81.84,19437.0
2016-02-01 14:30:00,81.84,81.84,81.72,81.81,26693.0,81.84,81.84,81.72,81.81,26693.0
2016-02-01 14:35:00,81.81,81.87,81.7,81.7,16175.0,81.81,81.87,81.7,81.7,16175.0
2016-02-01 14:40:00,81.71,81.94,81.65,81.84,48564.0,81.71,81.94,81.65,81.84,48564.0
2016-02-01 14:45:00,81.84,81.93,81.8,81.87,22251.0,81.84,81.93,81.8,81.87,22251.0
2016-02-01 14:50:00,81.86,81.89,81.77,81.88,12701.0,81.86,81.89,81.77,81.88,12701.0
2016-02-01 14:55:00,81.92,82.02,81.83,82.02,20986.0,81.92,82.02,81.83,82.02,20986.0
2016-02-01 15:00:00,82.01,82.05,81.96,81.97,14958.0,82.01,82.05,81.96,81.97,14958.0
2016-02-01 15:05:00,81.98,81.99,81.88,81.91,20749.0,81.98,81.99,81.88,81.91,20749.0
2016-02-01 15:10:00,81.92,81.95,81.89,81.93,12586.0,81.92,81.95,81.89,81.93,12586.0
2016-02-01 15:15:00,81.97,82.17,81.93,82.1,26710.0,81.97,82.17,81.93,82.1,26710.0
2016-02-01 15:20:00,82.14,82.22,82.1,82.19,19868.0,82.14,82.22,82.1,82.19,19868.0
2016-02-01 15:25:00,82.18,82.2,82.07,82.17,17396.0,82.18,82.2,82.07,82.17,17396.0
2016-02-01 15:30:00,82.17,82.19,82.0,82.03,28631.0,82.17,82.19,82.0,82.03,28631.0
2016-02-01 15:35:00,82.05,82.16,81.86,81.86,35992.0,82.05,82.16,81.86,81.86,35992.0
2016-02-01 15:40:00,81.86,81.99,81.73,81.98,48898.0,81.86,81.99,81.73,81.98,48898.0
2016-02-01 15:45:00,81.97,81.98,81.84,81.85,36743.0,81.97,81.98,81.84,81.85,36743.0
2016-02-01 15:50:00,81.86,81.99,81.86,81.98,82489.0,81.86,81.99,81.86,81.98,82489.0
2016-02-01 15:55:00,81.98,82.11,81.93,81.98,198846.0,81.98,82.11,81.93,81.98,198846.0
2016-02-02 09:30:00,82.08,82.5,81.5,81.98,47915.0,82.08,82.5,81.5,81.98,47915.0
2016-02-02 09:35:00,81.95,81.95,81.04,81.2,46629.0,81.95,81.95,81.04,81.2,46629.0
2016-02-02 09:40:00,81.31,81.41,81.0,81.01,32863.0,81.31,81.41,81.0,81.01,32863.0
2016-02-02 09:45:00,80.97,81.1,80.84,80.86,16466.0,80.97,81.1,80.84,80.86,16466.0
2016-02-02 09:50:00,80.91,81.2,80.75,81.13,26758.0,80.91,81.2,80.75,81.13,26758.0
2016-02-02 09:55:00,81.1,81.28,81.02,81.19,31283.0,81.1,81.28,81.02,81.19,31283.0
2016-02-02 10:00:00,81.15,81.41,81.13,81.36,123127.0,81.15,81.41,81.13,81.36,123127.0
2016-02-02 10:05:00,81.37,81.38,81.21,81.21,18777.0,81.37,81.38,81.21,81.21,18777.0
2016-02-02 10:10:00,81.18,81.44,81.13,81.33,16440.0,81.18,81.44,81.13,81.33,16440.0
2016-02-02 10:15:00,81.28,81.42,81.28,81.34,9176.0,81.28,81.42,81.28,81.34,9176.0
2016-02-02 10:20:00,81.31,81.32,81.18,81.32,11097.0,81.31,81.32,81.18,81.32,11097.0
2016-02-02 10:25:00,81.27,81.37,81.22,81.3,17417.0,81.27,81.37,81.22,81.3,17417.0
2016-02-02 10:30:00,81.31,81.42,81.27,81.38,14006.0,81.31,81.42,81.27,81.38,14006.0
2016-02-02 10:35:00,81.35,81.35,81.25,81.27,11079.0,81.35,81.35,81.25,81.27,11079.0
2016-02-02 10:40:00,81.28,81.33,81.2,81.23,10313.0,81.28,81.33,81.2,81.23,10313.0
2016-02-02 10:45:00,81.22,81.3,81.16,81.23,15841.0,81.22,81.3,81.16,81.23,15841.0
2016-02-02 10:50:00,81.26,81.38,81.23,81.31,10710.0,81.26,81.38,81.23,81.31,10710.0
2016-02-02 10:55:00,81.31,81.39,81.29,81.39,9009.0,81.31,81.39,81.29,81.39,9009.0
2016-02-02 11:00:00,81.4,81.5,81.38,81.41,27778.0,81.4,81.5,81.38,81.41,27778.0
2016-02-02 11:05:00,81.37,81.58,81.37,81.46,39772.0,81.37,81.58,81.37,81.46,39772.0
2016-02-02 11:10:00,81.48,81.88,81.46,81.85,45394.0,81.48,81.88,81.46,81.85,45394.0
2016-02-02 11:15:00,81.89,81.99,81.77,81.91,14194.0,81.89,81.99,81.77,81.91,14194.0
2016-02-02 11:20:00,81.91,82.0,81.91,81.97,14363.0,81.91,82.0,81.91,81.97,14363.0
2016-02-02 11:25:00,81.98,81.98,81.7,81.76,8852.0,81.98,81.98,81.7,81.76,8852.0
2016-02-02 11:30:00,81.75,81.83,81.75,81.82,7244.0,81.75,81.83,81.75,81.82,7244.0
2016-02-02 11:35:00,81.82,81.93,81.73,81.93,6723.0,81.82,81.93,81.73,81.93,6723.0
2016-02-02 11:40:00,81.88,81.99,81.86,81.92,15735.0,81.88,81.99,81.86,81.92,15735.0
2016-02-02 11:45:00,81.92,81.92,81.68,81.7,6700.0,81.92,81.92,81.68,81.7,6700.0
2016-02-02 11:50:00,81.72,81.83,81.72,81.75,35783.0,81.72,81.83,81.72,81.75,35783.0
2016-02-02 11:55:00,81.7,81.76,81.54,81.7,27229.0,81.7,81.76,81.54,81.7,27229.0
2016-02-02 12:00:00,81.71,81.77,81.54,81.54,11850.0,81.71,81.77,81.54,81.54,11850.0
2016-02-02 12:05:00,81.54,81.7,81.51,81.7,20793.0,81.54,81.7,81.51,81.7,20793.0
2016-02-02 12:10:00,81.68,81.72,81.57,81.58,22600.0,81.68,81.72,81.57,81.58,22600.0
2016-02-02 12:15:00,81.57,81.6,81.34,81.44,5900.0,81.57,81.6,81.34,81.44,5900.0
2016-02-02 12:20:00,81.46,81.52,81.43,81.5,4801.0,81.46,81.52,81.43,81.5,4801.0
2016-02-02 12:25:00,81.5,81.6,81.44,81.58,7920.0,81.5,81.6,81.44,81.58,7920.0
2016-02-02 12:30:00,81.59,81.72,81.59,81.7,6794.0,81.59,81.72,81.59,81.7,6794.0
2016-02-02 12:35:00,81.72,81.77,81.67,81.74,4686.0,81.72,81.77,81.67,81.74,4686.0
2016-02-02 12:40:00,81.72,81.85,81.69,81.85,11500.0,81.72,81.85,81.69,81.85,11500.0
2016-02-02 12:45:00,81.85,82.0,81.85,82.0,12868.0,81.85,82.0,81.85,82.0,12868.0
2016-02-02 12:50:00,81.96,81.99,81.9,81.98,8403.0,81.96,81.99,81.9,81.98,8403.0
2016-02-02 12:55:00,81.98,82.0,81.75,81.76,16387.0,81.98,82.0,81.75,81.76,16387.0
2016-02-02 13:00:00,81.79,81.84,81.71,81.83,11317.0,81.79,81.84,81.71,81.83,11317.0
2016-02-02 13:05:00,81.85,81.91,81.81,81.89,17221.0,81.85,81.91,81.81,81.89,17221.0
2016-02-02 13:10:00,81.85,81.92,81.77,81.77,14220.0,81.85,81.92,81.77,81.77,14220.0
2016-02-02 13:15:00,81.8,81.86,81.73,81.81,19541.0,81.8,81.86,81.73,81.81,19541.0
2016-02-02 13:20:00,81.84,81.85,81.74,81.79,10773.0,81.84,81.85,81.74,81.79,10773.0
2016-02-02 13:25:00,81.8,81.83,81.76,81.81,20433.0,81.8,81.83,81.76,81.81,20433.0
2016-02-02 13:30:00,81.8,81.9,81.73,81.88,27579.0,81.8,81.9,81.73,81.88,27579.0
2016-02-02 13:35:00,81.88,81.88,81.65,81.68,97876.0,81.88,81.88,81.65,81.68,97876.0
2016-02-02 13:40:00,81.68,81.98,81.68,81.97,26514.0,81.68,81.98,81.68,81.97,26514.0
2016-02-02 13:45:00,81.98,82.0,81.92,81.92,25008.0,81.98,82.0,81.92,81.92,25008.0
2016-02-02 13:50:00,81.92,81.92,81.75,81.77,11088.0,81.92,81.92,81.75,81.77,11088.0
2016-02-02 13:55:00,81.78,81.84,81.73,81.73,11453.0,81.78,81.84,81.73,81.73,11453.0
2016-02-02 14:00:00,81.75,81.83,81.73,81.76,26477.0,81.75,81.83,81.73,81.76,26477.0
2016-02-02 14:05:00,81.76,81.76,81.48,81.55,11873.0,81.76,81.76,81.48,81.55,11873.0
2016-02-02 14:10:00,81.54,81.56,81.43,81.49,13180.0,81.54,81.56,81.43,81.49,13180.0
2016-02-02 14:15:00,81.47,81.7,81.34,81.53,68453.0,81.47,81.7,81.34,81.53,68453.0
2016-02-02 14:20:00,81.53,81.63,81.33,81.38,20038.0,81.53,81.63,81.33,81.38,20038.0
2016-02-02 14:25:00,81.36,81.36,81.24,81.24,11431.0,81.36,81.36,81.24,81.24,11431.0
2016-02-02 14:30:00,81.24,81.48,81.19,81.47,13700.0,81.24,81.48,81.19,81.47,13700.0
2016-02-02 14:35:00,81.47,81.62,81.47,81.58,13189.0,81.47,81.62,81.47,81.58,13189.0
2016-02-02 14:40:00,81.55,81.68,81.54,81.68,24043.0,81.55,81.68,81.54,81.68,24043.0
2016-02-02 14:45:00,81.66,81.72,81.61,81.65,12449.0,81.66,81.72,81.61,81.65,12449.0
2016-02-02 14:50:00,81.66,81.69,81.49,81.49,18631.0,81.66,81.69,81.49,81.49,18631.0
2016-02-02 14:55:00,81.49,81.5,81.33,81.44,16998.0,81.49,81.5,81.33,81.44,16998.0
2016-02-02 15:00:00,81.44,81.46,81.35,81.39,11609.0,81.44,81.46,81.35,81.39,11609.0
2016-02-02 15:05:00,81.4,81.46,81.31,81.31,16672.0,81.4,81.46,81.31,81.31,16672.0
2016-02-02 15:10:00,81.28,81.4,81.26,81.35,9446.0,81.28,81.4,81.26,81.35,9446.0
2016-02-02 15:15:00,81.37,81.47,81.35,81.41,13318.0,81.37,81.47,81.35,81.41,13318.0
2016-02-02 15:20:00,81.39,81.4,81.29,81.33,16746.0,81.39,81.4,81.29,81.33,16746.0
2016-02-02 15:25:00,81.35,81.5,81.31,81.43,21350.0,81.35,81.5,81.31,81.43,21350.0
2016-02-02 15:30:00,81.43,81.5,81.41,81.5,29000.0,81.43,81.5,81.41,81.5,29000.0
2016-02-02 15:35:00,81.46,81.72,81.45,81.63,36202.0,81.46,81.72,81.45,81.63,36202.0
2016-02-02 15:40:00,81.63,81.85,81.57,81.77,31753.0,81.63,81.85,81.57,81.77,31753.0
2016-02-02 15:45:00,81.78,81.8,81.61,81.73,96309.0,81.78,81.8,81.61,81.73,96309.0
2016-02-02 15:50:00,81.73,81.75,81.59,81.7,58317.0,81.73,81.75,81.59,81.7,58317.0
2016-02-02 15:55:00,81.71,81.77,81.62,81.69,108175.0,81.71,81.77,81.62,81.69,108175.0
2016-02-03 09:30:00,82.09,82.24,81.66,81.89,61739.0,82.09,82.24,81.66,81.89,61739.0
2016-02-03 09:35:00,81.95,82.4,81.82,82.3,26403.0,81.95,82.4,81.82,82.3,26403.0
2016-02-03 09:40:00,82.35,82.57,81.98,82.25,82029.0,82.35,82.57,81.98,82.25,82029.0
2016-02-03 09:45:00,82.3,82.67,82.26,82.6,20287.0,82.3,82.67,82.26,82.6,20287.0
2016-02-03 09:50:00,82.59,82.76,82.0,82.22,92844.0,82.59,82.76,82.0,82.22,92844.0
2016-02-03 09:55:00,82.25,82.36,82.1,82.24,37391.0,82.25,82.36,82.1,82.24,37391.0
2016-02-03 10:00:00,82.2,82.23,81.6,81.69,18419.0,82.2,82.23,81.6,81.69,18419.0
2016-02-03 10:05:00,81.68,81.75,81.1,81.1,26664.0,81.68,81.75,81.1,81.1,26664.0
2016-02-03 10:10:00,81.13,81.24,80.73,80.91,48949.0,81.13,81.24,80.73,80.91,48949.0
2016-02-03 10:15:00,80.81,81.15,80.81,81.1,15024.0,80.81,81.15,80.81,81.1,15024.0
2016-02-03 10:20:00,81.1,81.17,80.79,80.92,17028.0,81.1,81.17,80.79,80.92,17028.0
2016-02-03 10:25:00,80.93,80.93,80.49,80.63,34603.0,80.93,80.93,80.49,80.63,34603.0
2016-02-03 10:30:00,80.57,80.57,80.23,80.37,18780.0,80.57,80.57,80.23,80.37,18780.0
2016-02-03 10:35:00,80.35,80.55,80.2,80.52,18946.0,80.35,80.55,80.2,80.52,18946.0
2016-02-03 10:40:00,80.5,80.57,80.2,80.28,29546.0,80.5,80.57,80.2,80.28,29546.0
2016-02-03 10:45:00,80.28,80.66,80.24,80.39,29993.0,80.28,80.66,80.24,80.39,29993.0
2016-02-03 10:50:00,80.4,80.74,80.36,80.65,25070.0,80.4,80.74,80.36,80.65,25070.0
2016-02-03 10:55:00,80.65,81.02,80.62,80.9,19262.0,80.65,81.02,80.62,80.9,19262.0
2016-02-03 11:00:00,80.98,80.98,80.67,80.78,29568.0,80.98,80.98,80.67,80.78,29568.0
2016-02-03 11:05:00,80.78,80.8,80.25,80.25,24172.0,80.78,80.8,80.25,80.25,24172.0
2016-02-03 11:10:00,80.25,80.26,79.89,80.0,55964.0,80.25,80.26,79.89,80.0,55964.0
2016-02-03 11:15:00,79.99,80.1,79.86,80.06,11796.0,79.99,80.1,79.86,80.06,11796.0
2016-02-03 11:20:00,80.04,80.3,80.04,80.07,14296.0,80.04,80.3,80.04,80.07,14296.0
2016-02-03 11:25:00,80.13,80.24,80.02,80.09,10759.0,80.13,80.24,80.02,80.09,10759.0
2016-02-03 11:30:00,80.11,80.27,80.0,80.18,20062.0,80.11,80.27,80.0,80.18,20062.0
2016-02-03 11:35:00,80.14,80.57,80.09,80.56,11008.0,80.14,80.57,80.09,80.56,11008.0
2016-02-03 11:40:00,80.52,80.82,80.52,80.79,23694.0,80.52,80.82,80.52,80.79,23694.0
2016-02-03 11:45:00,80.83,80.93,80.76,80.78,27910.0,80.83,80.93,80.76,80.78,27910.0
2016-02-03 11:50:00,80.77,80.88,80.56,80.69,29910.0,80.77,80.88,80.56,80.69,29910.0
2016-02-03 11:55:00,80.72,80.8,80.57,80.73,18137.0,80.72,80.8,80.57,80.73,18137.0
2016-02-03 12:00:00,80.75,80.81,80.56,80.66,11307.0,80.75,80.81,80.56,80.66,11307.0
2016-02-03 12:05:00,80.68,80.68,80.46,80.53,6528.0,80.68,80.68,80.46,80.53,6528.0
2016-02-03 12:10:00,80.48,80.48,80.22,80.26,14958.0,80.48,80.48,80.22,80.26,14958.0
2016-02-03 12:15:00,80.27,80.39,80.24,80.28,11173.0,80.27,80.39,80.24,80.28,11173.0
2016-02-03 12:20:00,80.33,80.39,80.27,80.28,15569.0,80.33,80.39,80.27,80.28,15569.0
2016-02-03 12:25:00,80.29,80.31,80.08,80.08,6005.0,80.29,80.31,80.08,80.08,6005.0
2016-02-03 12:30:00,80.07,80.08,79.9,79.98,9847.0,80.07,80.08,79.9,79.98,9847.0
2016-02-03 12:35:00,80.0,80.15,79.96,80.15,9870.0,80.0,80.15,79.96,80.15,9870.0
2016-02-03 12:40:00,80.15,80.16,80.02,80.02,8950.0,80.15,80.16,80.02,80.02,8950.0
2016-02-03 12:45:00,80.02,80.18,80.0,80.17,11710.0,80.02,80.18,80.0,80.17,11710.0
2016-02-03 12:50:00,80.19,80.43,80.17,80.39,23101.0,80.19,80.43,80.17,80.39,23101.0
2016-02-03 12:55:00,80.39,80.44,80.37,80.38,15028.0,80.39,80.44,80.37,80.38,15028.0
2016-02-03 13:00:00,80.41,80.51,80.26,80.4,10779.0,80.41,80.51,80.26,80.4,10779.0
2016-02-03 13:05:00,80.35,80.38,80.18,80.2,7200.0,80.35,80.38,80.18,80.2,7200.0
2016-02-03 13:10:00,80.24,80.41,80.21,80.21,12474.0,80.24,80.41,80.21,80.21,12474.0
2016-02-03 13:15:00,80.22,80.33,80.09,80.26,6944.0,80.22,80.33,80.09,80.26,6944.0
2016-02-03 13:20:00,80.22,80.23,80.02,80.14,4800.0,80.22,80.23,80.02,80.14,4800.0
2016-02-03 13:25:00,80.11,80.18,80.0,80.12,11533.0,80.11,80.18,80.0,80.12,11533.0
2016-02-03 13:30:00,80.11,80.15,79.84,79.84,14663.0,80.11,80.15,79.84,79.84,14663.0
2016-02-03 13:35:00,79.83,79.9,79.72,79.74,13199.0,79.83,79.9,79.72,79.74,13199.0
2016-02-03 13:40:00,79.67,79.71,79.58,79.62,12706.0,79.67,79.71,79.58,79.62,12706.0
2016-02-03 13:45:00,79.57,79.61,79.45,79.51,20839.0,79.57,79.61,79.45,79.51,20839.0
2016-02-03 13:50:00,79.53,79.55,79.36,79.44,13490.0,79.53,79.55,79.36,79.44,13490.0
2016-02-03 13:55:00,79.42,79.46,79.12,79.15,18560.0,79.42,79.46,79.12,79.15,18560.0
2016-02-03 14:00:00,79.14,79.22,78.9,78.9,50582.0,79.14,79.22,78.9,78.9,50582.0
2016-02-03 14:05:00,78.91,79.15,78.9,79.02,38532.0,78.91,79.15,78.9,79.02,38532.0
2016-02-03 14:10:00,79.05,79.2,78.98,79.03,30220.0,79.05,79.2,78.98,79.03,30220.0
2016-02-03 14:15:00,79.07,79.09,78.86,78.86,17283.0,79.07,79.09,78.86,78.86,17283.0
2016-02-03 14:20:00,78.88,79.41,78.86,79.39,22758.0,78.88,79.41,78.86,79.39,22758.0
2016-02-03 14:25:00,79.43,79.75,79.32,79.63,29472.0,79.43,79.75,79.32,79.63,29472.0
2016-02-03 14:30:00,79.6,79.7,79.55,79.7,19855.0,79.6,79.7,79.55,79.7,19855.0
2016-02-03 14:35:00,79.75,79.79,79.65,79.7,24073.0,79.75,79.79,79.65,79.7,24073.0
2016-02-03 14:40:00,79.72,79.92,79.6,79.89,46886.0,79.72,79.92,79.6,79.89,46886.0
2016-02-03 14:45:00,79.87,80.11,79.87,80.02,11852.0,79.87,80.11,79.87,80.02,11852.0
2016-02-03 14:50:00,80.0,80.0,79.52,79.54,22234.0,80.0,80.0,79.52,79.54,22234.0
2016-02-03 14:55:00,79.59,79.79,79.59,79.78,17374.0,79.59,79.79,79.59,79.78,17374.0
2016-02-03 15:00:00,79.78,79.85,79.64,79.65,19160.0,79.78,79.85,79.64,79.65,19160.0
2016-02-03 15:05:00,79.67,79.79,79.59,79.79,18129.0,79.67,79.79,79.59,79.79,18129.0
2016-02-03 15:10:00,79.82,79.84,79.64,79.75,17825.0,79.82,79.84,79.64,79.75,17825.0
2016-02-03 15:15:00,79.75,79.75,79.44,79.51,19963.0,79.75,79.75,79.44,79.51,19963.0
2016-02-03 15:20:00,79.49,79.58,79.37,79.53,23980.0,79.49,79.58,79.37,79.53,23980.0
2016-02-03 15:25:00,79.51,79.55,79.33,79.35,23054.0,79.51,79.55,79.33,79.35,23054.0
2016-02-03 15:30:00,79.36,79.69,79.34,79.67,32715.0,79.36,79.69,79.34,79.67,32715.0
2016-02-03 15:35:00,79.69,79.73,79.44,79.53,25454.0,79.69,79.73,79.44,79.53,25454.0
2016-02-03 15:40:00,79.51,79.72,79.46,79.72,26571.0,79.51,79.72,79.46,79.72,26571.0
2016-02-03 15:45:00,79.71,79.72,79.6,79.64,43824.0,79.71,79.72,79.6,79.64,43824.0
2016-02-03 15:50:00,79.63,79.71,79.61,79.65,58781.0,79.63,79.71,79.61,79.65,58781.0
2016-02-03 15:55:00,79.66,79.71,79.48,79.57,183833.0,79.66,79.71,79.48,79.57,183833.0
2016-02-04 09:30:00,79.34,79.41,77.67,78.51,52053.0,79.34,79.41,77.67,78.51,52053.0
2016-02-04 09:35:00,78.46,78.75,77.42,77.64,28694.0,78.46,78.75,77.42,77.64,28694.0
2016-02-04 09:40:00,77.66,78.09,77.65,77.82,53699.0,77.66,78.09,77.65,77.82,53699.0
2016-02-04 09:45:00,77.81,77.81,77.32,77.33,26718.0,77.81,77.81,77.32,77.33,26718.0
2016-02-04 09:50:00,77.39,77.82,77.39,77.77,26798.0,77.39,77.82,77.39,77.77,26798.0
2016-02-04 09:55:00,77.81,77.88,77.3,77.47,32975.0,77.81,77.88,77.3,77.47,32975.0
2016-02-04 10:00:00,77.42,77.53,76.77,76.86,80313.0,77.42,77.53,76.77,76.86,80313.0
2016-02-04 10:05:00,76.86,77.12,76.85,77.0,41555.0,76.86,77.12,76.85,77.0,41555.0
2016-02-04 10:10:00,77.02,77.52,76.93,77.48,34132.0,77.02,77.52,76.93,77.48,34132.0
2016-02-04 10:15:00,77.45,77.46,77.1,77.23,44359.0,77.45,77.46,77.1,77.23,44359.0
2016-02-04 10:20:00,77.21,77.21,76.99,77.05,35096.0,77.21,77.21,76.99,77.05,35096.0
2016-02-04 10:25:00,77.06,77.7,77.03,77.64,47231.0,77.06,77.7,77.03,77.64,47231.0
2016-02-04 10:30:00,77.65,77.93,77.6,77.84,83989.0,77.65,77.93,77.6,77.84,83989.0
2016-02-04 10:35:00,77.84,78.1,77.84,78.02,169251.0,77.84,78.1,77.84,78.02,169251.0
2016-02-04 10:40:00,78.04,78.05,77.77,77.78,22770.0,78.04,78.05,77.77,77.78,22770.0
2016-02-04 10:45:00,77.77,78.04,77.75,77.82,41926.0,77.77,78.04,77.75,77.82,41926.0
2016-02-04 10:50:00,77.83,77.83,77.49,77.63,26144.0,77.83,77.83,77.49,77.63,26144.0
2016-02-04 10:55:00,77.65,77.87,77.62,77.71,37122.0,77.65,77.87,77.62,77.71,37122.0
2016-02-04 11:00:00,77.75,77.86,77.53,77.59,20686.0,77.75,77.86,77.53,77.59,20686.0
2016-02-04 11:05:00,77.57,77.57,77.26,77.35,16806.0,77.57,77.57,77.26,77.35,16806.0
2016-02-04 11:10:00,77.34,77.53,77.19,77.29,15935.0,77.34,77.53,77.19,77.29,15935.0
2016-02-04 11:15:00,77.28,77.51,77.24,77.32,15745.0,77.28,77.51,77.24,77.32,15745.0
2016-02-04 11:20:00,77.3,77.31,76.94,77.02,30315.0,77.3,77.31,76.94,77.02,30315.0
2016-02-04 11:25:00,77.01,77.1,76.92,77.03,16472.0,77.01,77.1,76.92,77.03,16472.0
2016-02-04 11:30:00,77.02,77.03,76.73,76.73,20263.0,77.02,77.03,76.73,76.73,20263.0
2016-02-04 11:35:00,76.74,76.78,76.62,76.7,67239.0,76.74,76.78,76.62,76.7,67239.0
2016-02-04 11:40:00,76.7,76.76,76.52,76.54,26652.0,76.7,76.76,76.52,76.54,26652.0
2016-02-04 11:45:00,76.56,76.58,76.3,76.36,35665.0,76.56,76.58,76.3,76.36,35665.0
2016-02-04 11:50:00,76.37,76.39,76.21,76.32,29314.0,76.37,76.39,76.21,76.32,29314.0
2016-02-04 11:55:00,76.28,76.28,75.87,75.91,59374.0,76.28,76.28,75.87,75.91,59374.0
2016-02-04 12:00:00,75.94,76.16,75.93,76.1,53473.0,75.94,76.16,75.93,76.1,53473.0
2016-02-04 12:05:00,76.13,76.29,75.98,76.2,25595.0,76.13,76.29,75.98,76.2,25595.0
2016-02-04 12:10:00,76.2,76.4,76.19,76.39,75016.0,76.2,76.4,76.19,76.39,75016.0
2016-02-04 12:15:00,76.39,76.76,76.39,76.65,31790.0,76.39,76.76,76.39,76.65,31790.0
2016-02-04 12:20:00,76.63,76.63,76.3,76.37,20854.0,76.63,76.63,76.3,76.37,20854.0
2016-02-04 12:25:00,76.37,76.52,76.18,76.51,40899.0,76.37,76.52,76.18,76.51,40899.0
2016-02-04 12:30:00,76.5,76.86,76.5,76.83,33475.0,76.5,76.86,76.5,76.83,33475.0
2016-02-04 12:35:00,76.85,76.91,76.75,76.81,34620.0,76.85,76.91,76.75,76.81,34620.0
2016-02-04 12:40:00,76.83,77.05,76.8,76.86,11984.0,76.83,77.05,76.8,76.86,11984.0
2016-02-04 12:45:00,76.85,77.0,76.85,76.98,12887.0,76.85,77.0,76.85,76.98,12887.0
2016-02-04 12:50:00,76.98,77.05,76.91,77.04,16610.0,76.98,77.05,76.91,77.04,16610.0
2016-02-04 12:55:00,77.07,77.16,77.01,77.13,9574.0,77.07,77.16,77.01,77.13,9574.0
2016-02-04 13:00:00,77.12,77.16,77.02,77.05,15164.0,77.12,77.16,77.02,77.05,15164.0
2016-02-04 13:05:00,77.0,77.05,76.87,76.9,15217.0,77.0,77.05,76.87,76.9,15217.0
2016-02-04 13:10:00,76.9,77.15,76.87,77.02,48197.0,76.9,77.15,76.87,77.02,48197.0
2016-02-04 13:15:00,77.03,77.16,77.03,77.12,21622.0,77.03,77.16,77.03,77.12,21622.0
2016-02-04 13:20:00,77.12,77.25,77.05,77.11,60475.0,77.12,77.25,77.05,77.11,60475.0
2016-02-04 13:25:00,77.12,77.33,77.12,77.28,14472.0,77.12,77.33,77.12,77.28,14472.0
2016-02-04 13:30:00,77.31,77.42,77.26,77.27,10300.0,77.31,77.42,77.26,77.27,10300.0
2016-02-04 13:35:00,77.31,77.39,77.24,77.35,21851.0,77.31,77.39,77.24,77.35,21851.0
2016-02-04 13:40:00,77.35,77.35,77.12,77.12,11694.0,77.35,77.35,77.12,77.12,11694.0
2016-02-04 13:45:00,77.13,77.13,76.89,76.9,23091.0,77.13,77.13,76.89,76.9,23091.0
2016-02-04 13:50:00,76.92,77.0,76.86,76.95,21815.0,76.92,77.0,76.86,76.95,21815.0
2016-02-04 13:55:00,76.95,77.0,76.9,76.92,35104.0,76.95,77.0,76.9,76.92,35104.0
2016-02-04 14:00:00,76.95,76.95,76.78,76.78,15632.0,76.95,76.95,76.78,76.78,15632.0
2016-02-04 14:05:00,76.76,76.88,76.72,76.78,19301.0,76.76,76.88,76.72,76.78,19301.0
2016-02-04 14:10:00,76.78,76.82,76.67,76.81,11488.0,76.78,76.82,76.67,76.81,11488.0
2016-02-04 14:15:00,76.81,76.89,76.8,76.87,9744.0,76.81,76.89,76.8,76.87,9744.0
2016-02-04 14:20:00,76.9,76.95,76.81,76.89,27512.0,76.9,76.95,76.81,76.89,27512.0
2016-02-04 14:25:00,76.88,76.88,76.69,76.71,16375.0,76.88,76.88,76.69,76.71,16375.0
2016-02-04 14:30:00,76.69,76.78,76.68,76.76,14938.0,76.69,76.78,76.68,76.76,14938.0
2016-02-04 14:35:00,76.77,76.82,76.51,76.52,25821.0,76.77,76.82,76.51,76.52,25821.0
2016-02-04 14:40:00,76.52,76.54,76.35,76.45,16299.0,76.52,76.54,76.35,76.45,16299.0
2016-02-04 14:45:00,76.45,76.49,76.34,76.42,18939.0,76.45,76.49,76.34,76.42,18939.0
2016-02-04 14:50:00,76.41,76.41,76.26,76.26,24250.0,76.41,76.41,76.26,76.26,24250.0
2016-02-04 14:55:00,76.27,76.73,76.27,76.73,21365.0,76.27,76.73,76.27,76.73,21365.0
2016-02-04 15:00:00,76.72,76.73,76.52,76.53,29431.0,76.72,76.73,76.52,76.53,29431.0
2016-02-04 15:05:00,76.52,76.57,76.44,76.5,26508.0,76.52,76.57,76.44,76.5,26508.0
2016-02-04 15:10:00,76.5,76.56,76.47,76.56,31579.0,76.5,76.56,76.47,76.56,31579.0
2016-02-04 15:15:00,76.55,76.7,76.51,76.56,41104.0,76.55,76.7,76.51,76.56,41104.0
2016-02-04 15:20:00,76.53,76.67,76.53,76.62,43976.0,76.53,76.67,76.53,76.62,43976.0
2016-02-04 15:25:00,76.63,76.64,76.49,76.49,32369.0,76.63,76.64,76.49,76.49,32369.0
2016-02-04 15:30:00,76.5,76.53,76.25,76.28,52157.0,76.5,76.53,76.25,76.28,52157.0
2016-02-04 15:35:00,76.28,76.55,76.27,76.55,72712.0,76.28,76.55,76.27,76.55,72712.0
2016-02-04 15:40:00,76.55,76.7,76.5,76.63,45532.0,76.55,76.7,76.5,76.63,45532.0
2016-02-04 15:45:00,76.63,76.68,76.56,76.68,49178.0,76.63,76.68,76.56,76.68,49178.0
2016-02-04 15:50:00,76.68,76.75,76.62,76.7,85819.0,76.68,76.75,76.62,76.7,85819.0
2016-02-04 15:55:00,76.71,76.75,76.6,76.67,152088.0,76.71,76.75,76.6,76.67,152088.0
2016-02-05 09:30:00,76.65,77.48,76.56,77.11,131146.0,76.65,77.48,76.56,77.11,131146.0
2016-02-05 09:35:00,77.04,78.11,76.95,77.42,193199.0,77.04,78.11,76.95,77.42,193199.0
2016-02-05 09:40:00,77.39,77.45,76.93,77.37,82180.0,77.39,77.45,76.93,77.37,82180.0
2016-02-05 09:45:00,77.3,77.31,76.91,77.04,53571.0,77.3,77.31,76.91,77.04,53571.0
2016-02-05 09:50:00,77.03,77.5,76.99,77.24,91377.0,77.03,77.5,76.99,77.24,91377.0
2016-02-05 09:55:00,77.23,77.65,77.2,77.35,73701.0,77.23,77.65,77.2,77.35,73701.0
2016-02-05 10:00:00,77.37,77.64,77.26,77.62,55993.0,77.37,77.64,77.26,77.62,55993.0
2016-02-05 10:05:00,77.6,77.6,77.43,77.51,27815.0,77.6,77.6,77.43,77.51,27815.0
2016-02-05 10:10:00,77.51,77.77,77.41,77.41,43271.0,77.51,77.77,77.41,77.41,43271.0
2016-02-05 10:15:00,77.39,77.6,77.27,77.34,32310.0,77.39,77.6,77.27,77.34,32310.0
2016-02-05 10:20:00,77.35,77.35,77.11,77.14,29486.0,77.35,77.35,77.11,77.14,29486.0
2016-02-05 10:25:00,77.11,77.16,76.82,76.94,29926.0,77.11,77.16,76.82,76.94,29926.0
2016-02-05 10:30:00,76.94,76.98,76.75,76.77,27695.0,76.94,76.98,76.75,76.77,27695.0
2016-02-05 10:35:00,76.79,76.83,76.7,76.78,19036.0,76.79,76.83,76.7,76.78,19036.0
2016-02-05 10:40:00,76.8,77.02,76.75,76.99,38305.0,76.8,77.02,76.75,76.99,38305.0
2016-02-05 10:45:00,76.96,76.96,76.71,76.73,32293.0,76.96,76.96,76.71,76.73,32293.0
2016-02-05 10:50:00,76.74,76.74,76.12,76.13,36017.0,76.74,76.74,76.12,76.13,36017.0
2016-02-05 10:55:00,76.15,76.18,75.93,75.94,33244.0,76.15,76.18,75.93,75.94,33244.0
2016-02-05 11:00:00,75.95,76.1,75.59,75.75,51753.0,75.95,76.1,75.59,75.75,51753.0
2016-02-05 11:05:00,75.73,76.1,75.65,76.01,27207.0,75.73,76.1,75.65,76.01,27207.0
2016-02-05 11:10:00,75.99,76.1,75.69,75.81,51014.0,75.99,76.1,75.69,75.81,51014.0
2016-02-05 11:15:00,75.8,75.82,75.53,75.55,37660.0,75.8,75.82,75.53,75.55,37660.0
2016-02-05 11:20:00,75.55,75.6,75.27,75.31,25801.0,75.55,75.6,75.27,75.31,25801.0
2016-02-05 11:25:00,75.29,75.33,75.14,75.29,38371.0,75.29,75.33,75.14,75.29,38371.0
2016-02-05 11:30:00,75.3,75.74,75.3,75.65,59917.0,75.3,75.74,75.3,75.65,59917.0
2016-02-05 11:35:00,75.67,75.78,75.59,75.67,25009.0,75.67,75.78,75.59,75.67,25009.0
2016-02-05 11:40:00,75.67,75.95,75.61,75.93,48601.0,75.67,75.95,75.61,75.93,48601.0
2016-02-05 11:45:00,75.96,76.44,75.88,76.43,64374.0,75.96,76.44,75.88,76.43,64374.0
2016-02-05 11:50:00,76.43,76.83,76.42,76.83,51357.0,76.43,76.83,76.42,76.83,51357.0
2016-02-05 11:55:00,76.82,76.83,76.59,76.64,55613.0,76.82,76.83,76.59,76.64,55613.0
2016-02-05 12:00:00,76.64,76.71,76.4,76.57,27279.0,76.64,76.71,76.4,76.57,27279.0
2016-02-05 12:05:00,76.58,76.91,76.57,76.67,42783.0,76.58,76.91,76.57,76.67,42783.0
2016-02-05 12:10:00,76.67,76.68,76.26,76.26,20954.0,76.67,76.68,76.26,76.26,20954.0
2016-02-05 12:15:00,76.28,76.57,76.23,76.56,29933.0,76.28,76.57,76.23,76.56,29933.0
2016-02-05 12:20:00,76.55,76.86,76.55,76.86,14986.0,76.55,76.86,76.55,76.86,14986.0
2016-02-05 12:25:00,76.88,76.93,76.72,76.76,36283.0,76.88,76.93,76.72,76.76,36283.0
2016-02-05 12:30:00,76.77,76.77,76.69,76.71,17296.0,76.77,76.77,76.69,76.71,17296.0
2016-02-05 12:35:00,76.69,76.9,76.66,76.88,24929.0,76.69,76.9,76.66,76.88,24929.0
2016-02-05 12:40:00,76.88,76.93,76.86,76.91,19662.0,76.88,76.93,76.86,76.91,19662.0
2016-02-05 12:45:00,76.91,77.13,76.9,77.02,25165.0,76.91,77.13,76.9,77.02,25165.0
2016-02-05 12:50:00,77.02,77.02,76.92,76.93,23358.0,77.02,77.02,76.92,76.93,23358.0
2016-02-05 12:55:00,76.93,76.99,76.78,76.79,50351.0,76.93,76.99,76.78,76.79,50351.0
2016-02-05 13:00:00,76.77,76.91,76.72,76.83,31572.0,76.77,76.91,76.72,76.83,31572.0
2016-02-05 13:05:00,76.86,77.06,76.8,77.06,22691.0,76.86,77.06,76.8,77.06,22691.0
2016-02-05 13:10:00,77.04,77.1,77.0,77.05,27640.0,77.04,77.1,77.0,77.05,27640.0
2016-02-05 13:15:00,77.04,77.13,76.99,77.01,30014.0,77.04,77.13,76.99,77.01,30014.0
2016-02-05 13:20:00,77.0,77.02,76.79,76.83,24938.0,77.0,77.02,76.79,76.83,24938.0
2016-02-05 13:25:00,76.82,77.13,76.79,77.11,26948.0,76.82,77.13,76.79,77.11,26948.0
2016-02-05 13:30:00,77.12,77.27,77.08,77.25,56556.0,77.12,77.27,77.08,77.25,56556.0
2016-02-05 13:35:00,77.24,77.24,76.7,76.7,23653.0,77.24,77.24,76.7,76.7,23653.0
2016-02-05 13:40:00,76.71,76.72,76.46,76.5,16000.0,76.71,76.72,76.46,76.5,16000.0
2016-02-05 13:45:00,76.53,76.62,76.39,76.45,15628.0,76.53,76.62,76.39,76.45,15628.0
2016-02-05 13:50:00,76.47,76.47,76.15,76.27,41047.0,76.47,76.47,76.15,76.27,41047.0
2016-02-05 13:55:00,76.27,76.51,76.23,76.5,48957.0,76.27,76.51,76.23,76.5,48957.0
2016-02-05 14:00:00,76.5,76.63,76.2,76.35,29166.0,76.5,76.63,76.2,76.35,29166.0
2016-02-05 14:05:00,76.39,76.39,76.09,76.19,20182.0,76.39,76.39,76.09,76.19,20182.0
2016-02-05 14:10:00,76.18,76.18,76.03,76.06,44604.0,76.18,76.18,76.03,76.06,44604.0
2016-02-05 14:15:00,76.07,76.22,75.78,76.22,55563.0,76.07,76.22,75.78,76.22,55563.0
2016-02-05 14:20:00,76.23,76.48,76.15,76.29,65032.0,76.23,76.48,76.15,76.29,65032.0
2016-02-05 14:25:00,76.27,76.53,76.22,76.42,41049.0,76.27,76.53,76.22,76.42,41049.0
2016-02-05 14:30:00,76.42,76.51,76.31,76.51,44356.0,76.42,76.51,76.31,76.51,44356.0
2016-02-05 14:35:00,76.49,76.64,76.39,76.62,26567.0,76.49,76.64,76.39,76.62,26567.0
2016-02-05 14:40:00,76.61,76.62,76.29,76.29,28841.0,76.61,76.62,76.29,76.29,28841.0
2016-02-05 14:45:00,76.28,76.45,76.24,76.43,27997.0,76.28,76.45,76.24,76.43,27997.0
2016-02-05 14:50:00,76.43,76.45,76.22,76.23,26498.0,76.43,76.45,76.22,76.23,26498.0
2016-02-05 14:55:00,76.21,76.34,76.08,76.1,29372.0,76.21,76.34,76.08,76.1,29372.0
2016-02-05 15:00:00,76.1,76.13,75.96,76.07,40437.0,76.1,76.13,75.96,76.07,40437.0
2016-02-05 15:05:00,76.08,76.25,76.07,76.25,41198.0,76.08,76.25,76.07,76.25,41198.0
2016-02-05 15:10:00,76.25,76.25,76.17,76.23,38185.0,76.25,76.25,76.17,76.23,38185.0
2016-02-05 15:15:00,76.23,76.35,76.2,76.34,36312.0,76.23,76.35,76.2,76.34,36312.0
2016-02-05 15:20:00,76.34,76.34,76.15,76.19,36626.0,76.34,76.34,76.15,76.19,36626.0
2016-02-05 15:25:00,76.19,76.32,76.14,76.29,70283.0,76.19,76.32,76.14,76.29,70283.0
2016-02-05 15:30:00,76.29,76.43,76.27,76.38,62112.0,76.29,76.43,76.27,76.38,62112.0
2016-02-05 15:35:00,76.37,76.57,76.34,76.52,110668.0,76.37,76.57,76.34,76.52,110668.0
2016-02-05 15:40:00,76.53,76.55,76.39,76.49,80983.0,76.53,76.55,76.39,76.49,80983.0
2016-02-05 15:45:00,76.48,76.58,76.47,76.53,103530.0,76.48,76.58,76.47,76.53,103530.0
2016-02-05 15:50:00,76.54,76.57,76.41,76.43,120048.0,76.54,76.57,76.41,76.43,120048.0
2016-02-05 15:55:00,76.43,76.6,76.38,76.56,247137.0,76.43,76.6,76.38,76.56,247137.0
2016-02-08 09:30:00,78.95,78.99,75.5,75.52,106738.0,78.95,78.99,75.5,75.52,106738.0
2016-02-08 09:35:00,75.61,76.23,75.5,75.69,53741.0,75.61,76.23,75.5,75.69,53741.0
2016-02-08 09:40:00,75.77,76.22,75.39,76.22,139555.0,75.77,76.22,75.39,76.22,139555.0
2016-02-08 09:45:00,76.25,76.33,75.58,75.99,56119.0,76.25,76.33,75.58,75.99,56119.0
2016-02-08 09:50:00,75.95,76.34,75.84,75.89,58269.0,75.95,76.34,75.84,75.89,58269.0
2016-02-08 09:55:00,75.89,76.03,75.56,75.69,33500.0,75.89,76.03,75.56,75.69,33500.0
2016-02-08 10:00:00,75.73,75.95,75.62,75.93,43942.0,75.73,75.95,75.62,75.93,43942.0
2016-02-08 10:05:00,75.88,75.94,75.37,75.65,60355.0,75.88,75.94,75.37,75.65,60355.0
2016-02-08 10:10:00,75.64,75.68,75.18,75.5,63847.0,75.64,75.68,75.18,75.5,63847.0
2016-02-08 10:15:00,75.44,75.55,75.12,75.51,43247.0,75.44,75.55,75.12,75.51,43247.0
2016-02-08 10:20:00,75.48,75.65,75.38,75.65,27437.0,75.48,75.65,75.38,75.65,27437.0
2016-02-08 10:25:00,75.67,75.85,75.53,75.73,28831.0,75.67,75.85,75.53,75.73,28831.0
2016-02-08 10:30:00,75.73,76.45,75.72,76.34,61458.0,75.73,76.45,75.72,76.34,61458.0
2016-02-08 10:35:00,76.34,76.34,76.16,76.31,21398.0,76.34,76.34,76.16,76.31,21398.0
2016-02-08 10:40:00,76.32,76.37,75.93,76.04,24058.0,76.32,76.37,75.93,76.04,24058.0
2016-02-08 10:45:00,76.05,76.07,75.72,75.81,12202.0,76.05,76.07,75.72,75.81,12202.0
2016-02-08 10:50:00,75.82,75.95,75.71,75.87,17953.0,75.82,75.95,75.71,75.87,17953.0
2016-02-08 10:55:00,75.91,76.01,75.73,75.97,21603.0,75.91,76.01,75.73,75.97,21603.0
2016-02-08 11:00:00,75.97,76.2,75.59,75.61,51293.0,75.97,76.2,75.59,75.61,51293.0
2016-02-08 11:05:00,75.62,75.85,75.42,75.52,40896.0,75.62,75.85,75.42,75.52,40896.0
2016-02-08 11:10:00,75.47,75.75,75.34,75.75,116014.0,75.47,75.75,75.34,75.75,116014.0
2016-02-08 11:15:00,75.72,75.95,75.65,75.89,14632.0,75.72,75.95,75.65,75.89,14632.0
2016-02-08 11:20:00,75.86,75.99,75.76,75.96,14085.0,75.86,75.99,75.76,75.96,14085.0
2016-02-08 11:25:00,75.98,76.06,75.91,76.03,16107.0,75.98,76.06,75.91,76.03,16107.0
2016-02-08 11:30:00,75.99,76.14,75.93,75.93,24063.0,75.99,76.14,75.93,75.93,24063.0
2016-02-08 11:35:00,75.94,76.03,75.86,75.88,11500.0,75.94,76.03,75.86,75.88,11500.0
2016-02-08 11:40:00,75.81,76.0,75.67,75.78,11813.0,75.81,76.0,75.67,75.78,11813.0
2016-02-08 11:45:00,75.74,75.92,75.69,75.87,24392.0,75.74,75.92,75.69,75.87,24392.0
2016-02-08 11:50:00,75.84,76.06,75.73,76.03,27168.0,75.84,76.06,75.73,76.03,27168.0
2016-02-08 11:55:00,76.05,76.11,75.94,76.08,17435.0,76.05,76.11,75.94,76.08,17435.0
2016-02-08 12:00:00,76.07,76.14,76.05,76.07,7946.0,76.07,76.14,76.05,76.07,7946.0
2016-02-08 12:05:00,76.03,76.45,76.03,76.31,34091.0,76.03,76.45,76.03,76.31,34091.0
2016-02-08 12:10:00,76.28,76.53,76.21,76.5,20303.0,76.28,76.53,76.21,76.5,20303.0
2016-02-08 12:15:00,76.52,76.72,76.49,76.56,20327.0,76.52,76.72,76.49,76.56,20327.0
2016-02-08 12:20:00,76.56,76.66,76.52,76.66,18923.0,76.56,76.66,76.52,76.66,18923.0
2016-02-08 12:25:00,76.66,76.72,76.5,76.55,18048.0,76.66,76.72,76.5,76.55,18048.0
2016-02-08 12:30:00,76.55,76.84,76.53,76.64,22735.0,76.55,76.84,76.53,76.64,22735.0
2016-02-08 12:35:00,76.65,76.72,76.57,76.58,13614.0,76.65,76.72,76.57,76.58,13614.0
2016-02-08 12:40:00,76.56,76.6,76.47,76.49,9171.0,76.56,76.6,76.47,76.49,9171.0
2016-02-08 12:45:00,76.5,76.51,76.08,76.17,28033.0,76.5,76.51,76.08,76.17,28033.0
2016-02-08 12:50:00,76.19,76.23,76.14,76.14,14279.0,76.19,76.23,76.14,76.14,14279.0
2016-02-08 12:55:00,76.13,76.13,75.89,75.97,18172.0,76.13,76.13,75.89,75.97,18172.0
2016-02-08 13:00:00,75.93,75.93,75.52,75.52,24154.0,75.93,75.93,75.52,75.52,24154.0
2016-02-08 13:05:00,75.52,75.52,75.27,75.39,32728.0,75.52,75.52,75.27,75.39,32728.0
2016-02-08 13:10:00,75.38,75.4,75.16,75.17,22550.0,75.38,75.4,75.16,75.17,22550.0
2016-02-08 13:15:00,75.2,75.2,74.95,75.05,48208.0,75.2,75.2,74.95,75.05,48208.0
2016-02-08 13:20:00,75.02,75.03,74.9,74.9,30872.0,75.02,75.03,74.9,74.9,30872.0
2016-02-08 13:25:00,74.88,74.95,74.85,74.87,17788.0,74.88,74.95,74.85,74.87,17788.0
2016-02-08 13:30:00,74.87,75.05,74.81,74.96,17211.0,74.87,75.05,74.81,74.96,17211.0
2016-02-08 13:35:00,74.94,74.94,74.79,74.88,22052.0,74.94,74.94,74.79,74.88,22052.0
2016-02-08 13:40:00,74.88,74.89,74.7,74.74,29440.0,74.88,74.89,74.7,74.74,29440.0
2016-02-08 13:45:00,74.75,74.82,74.64,74.68,21500.0,74.75,74.82,74.64,74.68,21500.0
2016-02-08 13:50:00,74.67,74.74,74.45,74.49,67108.0,74.67,74.74,74.45,74.49,67108.0
2016-02-08 13:55:00,74.46,74.5,74.4,74.41,28453.0,74.46,74.5,74.4,74.41,28453.0
2016-02-08 14:00:00,74.43,74.62,74.41,74.61,33735.0,74.43,74.62,74.41,74.61,33735.0
2016-02-08 14:05:00,74.62,74.8,74.58,74.74,20699.0,74.62,74.8,74.58,74.74,20699.0
2016-02-08 14:10:00,74.75,74.78,74.47,74.53,13878.0,74.75,74.78,74.47,74.53,13878.0
2016-02-08 14:15:00,74.54,74.58,74.43,74.47,13233.0,74.54,74.58,74.43,74.47,13233.0
2016-02-08 14:20:00,74.45,74.61,74.43,74.47,26366.0,74.45,74.61,74.43,74.47,26366.0
2016-02-08 14:25:00,74.47,74.62,74.45,74.59,11313.0,74.47,74.62,74.45,74.59,11313.0
2016-02-08 14:30:00,74.58,74.59,74.28,74.39,50421.0,74.58,74.59,74.28,74.39,50421.0
2016-02-08 14:35:00,74.39,74.66,74.38,74.6,15124.0,74.39,74.66,74.38,74.6,15124.0
2016-02-08 14:40:00,74.6,74.61,74.31,74.44,55707.0,74.6,74.61,74.31,74.44,55707.0
2016-02-08 14:45:00,74.44,74.73,74.44,74.66,23172.0,74.44,74.73,74.44,74.66,23172.0
2016-02-08 14:50:00,74.63,74.69,74.48,74.54,13558.0,74.63,74.69,74.48,74.54,13558.0
2016-02-08 14:55:00,74.55,74.61,74.34,74.36,14349.0,74.55,74.61,74.34,74.36,14349.0
2016-02-08 15:00:00,74.33,74.42,74.32,74.4,20181.0,74.33,74.42,74.32,74.4,20181.0
2016-02-08 15:05:00,74.36,74.44,74.33,74.35,18827.0,74.36,74.44,74.33,74.35,18827.0
2016-02-08 15:10:00,74.37,74.55,74.34,74.55,25357.0,74.37,74.55,74.34,74.55,25357.0
2016-02-08 15:15:00,74.57,74.88,74.52,74.8,32845.0,74.57,74.88,74.52,74.8,32845.0
2016-02-08 15:20:00,74.81,74.93,74.76,74.88,28072.0,74.81,74.93,74.76,74.88,28072.0
2016-02-08 15:25:00,74.89,74.9,74.71,74.9,30510.0,74.89,74.9,74.71,74.9,30510.0
2016-02-08 15:30:00,74.93,75.25,74.93,75.25,35613.0,74.93,75.25,74.93,75.25,35613.0
2016-02-08 15:35:00,75.22,75.24,75.04,75.14,51759.0,75.22,75.24,75.04,75.14,51759.0
2016-02-08 15:40:00,75.15,75.4,75.15,75.36,50014.0,75.15,75.4,75.15,75.36,50014.0
2016-02-08 15:45:00,75.36,75.54,75.33,75.4,46677.0,75.36,75.54,75.33,75.4,46677.0
2016-02-08 15:50:00,75.39,75.44,75.17,75.26,87525.0,75.39,75.44,75.17,75.26,87525.0
2016-02-08 15:55:00,75.25,75.38,75.16,75.31,132339.0,75.25,75.38,75.16,75.31,132339.0
2016-02-09 09:30:00,75.21,75.62,75.02,75.43,73340.0,75.21,75.62,75.02,75.43,73340.0
2016-02-09 09:35:00,75.43,76.24,75.1,76.22,38745.0,75.43,76.24,75.1,76.22,38745.0
2016-02-09 09:40:00,76.17,76.58,75.89,76.33,32723.0,76.17,76.58,75.89,76.33,32723.0
2016-02-09 09:45:00,76.28,76.6,76.2,76.3,20998.0,76.28,76.6,76.2,76.3,20998.0
2016-02-09 09:50:00,76.33,76.4,75.98,76.19,11598.0,76.33,76.4,75.98,76.19,11598.0
2016-02-09 09:55:00,76.19,76.45,75.96,76.41,60237.0,76.19,76.45,75.96,76.41,60237.0
2016-02-09 10:00:00,76.41,76.51,76.15,76.26,23042.0,76.41,76.51,76.15,76.26,23042.0
2016-02-09 10:05:00,76.3,76.9,76.3,76.82,33522.0,76.3,76.9,76.3,76.82,33522.0
2016-02-09 10:10:00,76.71,76.84,76.62,76.63,22024.0,76.71,76.84,76.62,76.63,22024.0
2016-02-09 10:15:00,76.67,76.72,76.32,76.37,46011.0,76.67,76.72,76.32,76.37,46011.0
2016-02-09 10:20:00,76.37,76.37,75.96,76.1,23475.0,76.37,76.37,75.96,76.1,23475.0
2016-02-09 10:25:00,76.03,76.03,75.25,75.72,60988.0,76.03,76.03,75.25,75.72,60988.0
2016-02-09 10:30:00,75.68,75.8,75.48,75.49,45956.0,75.68,75.8,75.48,75.49,45956.0
2016-02-09 10:35:00,75.51,75.65,75.38,75.56,19813.0,75.51,75.65,75.38,75.56,19813.0
2016-02-09 10:40:00,75.5,75.51,74.96,74.97,30762.0,75.5,75.51,74.96,74.97,30762.0
2016-02-09 10:45:00,74.98,75.48,74.96,75.04,61502.0,74.98,75.48,74.96,75.04,61502.0
2016-02-09 10:50:00,75.04,75.11,74.79,74.94,20890.0,75.04,75.11,74.79,74.94,20890.0
2016-02-09 10:55:00,74.9,74.93,74.7,74.79,16621.0,74.9,74.93,74.7,74.79,16621.0
2016-02-09 11:00:00,74.76,75.1,74.75,74.83,23378.0,74.76,75.1,74.75,74.83,23378.0
2016-02-09 11:05:00,74.81,75.0,74.74,74.82,20824.0,74.81,75.0,74.74,74.82,20824.0
2016-02-09 11:10:00,74.83,75.07,74.79,75.01,42528.0,74.83,75.07,74.79,75.01,42528.0
2016-02-09 11:15:00,75.02,75.13,74.82,74.87,18966.0,75.02,75.13,74.82,74.87,18966.0
2016-02-09 11:20:00,74.91,75.23,74.88,75.23,12700.0,74.91,75.23,74.88,75.23,12700.0
2016-02-09 11:25:00,75.2,75.42,75.1,75.32,11286.0,75.2,75.42,75.1,75.32,11286.0
2016-02-09 11:30:00,75.32,75.45,75.25,75.45,17227.0,75.32,75.45,75.25,75.45,17227.0
2016-02-09 11:35:00,75.45,75.46,75.27,75.31,30505.0,75.45,75.46,75.27,75.31,30505.0
2016-02-09 11:40:00,75.34,75.76,75.31,75.74,21276.0,75.34,75.76,75.31,75.74,21276.0
2016-02-09 11:45:00,75.77,75.83,75.35,75.38,45615.0,75.77,75.83,75.35,75.38,45615.0
2016-02-09 11:50:00,75.36,75.48,75.17,75.17,14787.0,75.36,75.48,75.17,75.17,14787.0
2016-02-09 11:55:00,75.16,75.29,74.97,74.97,19203.0,75.16,75.29,74.97,74.97,19203.0
2016-02-09 12:00:00,74.99,75.28,74.99,75.27,40555.0,74.99,75.28,74.99,75.27,40555.0
2016-02-09 12:05:00,75.29,75.68,75.2,75.68,17934.0,75.29,75.68,75.2,75.68,17934.0
2016-02-09 12:10:00,75.69,75.72,75.55,75.62,17743.0,75.69,75.72,75.55,75.62,17743.0
2016-02-09 12:15:00,75.61,75.75,75.56,75.62,23537.0,75.61,75.75,75.56,75.62,23537.0
2016-02-09 12:20:00,75.64,75.76,75.62,75.72,15034.0,75.64,75.76,75.62,75.72,15034.0
2016-02-09 12:25:00,75.76,75.76,75.56,75.61,26049.0,75.76,75.76,75.56,75.61,26049.0
2016-02-09 12:30:00,75.57,75.78,75.52,75.69,19263.0,75.57,75.78,75.52,75.69,19263.0
2016-02-09 12:35:00,75.74,76.02,75.72,75.99,16608.0,75.74,76.02,75.72,75.99,16608.0
2016-02-09 12:40:00,76.01,76.03,75.76,75.88,12731.0,76.01,76.03,75.76,75.88,12731.0
2016-02-09 12:45:00,75.88,75.88,75.49,75.49,27039.0,75.88,75.88,75.49,75.49,27039.0
2016-02-09 12:50:00,75.49,75.72,75.43,75.51,18285.0,75.49,75.72,75.43,75.51,18285.0
2016-02-09 12:55:00,75.48,75.62,75.44,75.62,14417.0,75.48,75.62,75.44,75.62,14417.0
2016-02-09 13:00:00,75.6,75.75,75.36,75.37,19901.0,75.6,75.75,75.36,75.37,19901.0
2016-02-09 13:05:00,75.37,75.39,75.24,75.33,11902.0,75.37,75.39,75.24,75.33,11902.0
2016-02-09 13:10:00,75.31,75.32,75.15,75.18,22188.0,75.31,75.32,75.15,75.18,22188.0
2016-02-09 13:15:00,75.17,75.26,75.16,75.22,9770.0,75.17,75.26,75.16,75.22,9770.0
2016-02-09 13:20:00,75.19,75.47,75.17,75.42,22069.0,75.19,75.47,75.17,75.42,22069.0
2016-02-09 13:25:00,75.39,75.4,75.12,75.18,10616.0,75.39,75.4,75.12,75.18,10616.0
2016-02-09 13:30:00,75.19,75.62,75.19,75.57,9166.0,75.19,75.62,75.19,75.57,9166.0
2016-02-09 13:35:00,75.57,75.69,75.35,75.39,22336.0,75.57,75.69,75.35,75.39,22336.0
2016-02-09 13:40:00,75.4,75.53,75.22,75.51,20524.0,75.4,75.53,75.22,75.51,20524.0
2016-02-09 13:45:00,75.52,75.6,75.39,75.4,9330.0,75.52,75.6,75.39,75.4,9330.0
2016-02-09 13:50:00,75.39,75.53,75.32,75.49,15719.0,75.39,75.53,75.32,75.49,15719.0
2016-02-09 13:55:00,75.51,75.82,75.5,75.64,12278.0,75.51,75.82,75.5,75.64,12278.0
2016-02-09 14:00:00,75.63,75.68,75.46,75.51,18397.0,75.63,75.68,75.46,75.51,18397.0
2016-02-09 14:05:00,75.48,75.91,75.45,75.89,24995.0,75.48,75.91,75.45,75.89,24995.0
2016-02-09 14:10:00,75.91,75.95,75.63,75.63,35612.0,75.91,75.95,75.63,75.63,35612.0
2016-02-09 14:15:00,75.63,75.72,75.5,75.58,19109.0,75.63,75.72,75.5,75.58,19109.0
2016-02-09 14:20:00,75.58,75.62,75.22,75.23,20037.0,75.58,75.62,75.22,75.23,20037.0
2016-02-09 14:25:00,75.24,75.36,75.14,75.14,15745.0,75.24,75.36,75.14,75.14,15745.0
2016-02-09 14:30:00,75.12,75.44,75.12,75.38,19899.0,75.12,75.44,75.12,75.38,19899.0
2016-02-09 14:35:00,75.36,75.52,75.35,75.43,18105.0,75.36,75.52,75.35,75.43,18105.0
2016-02-09 14:40:00,75.44,75.69,75.34,75.68,22305.0,75.44,75.69,75.34,75.68,22305.0
2016-02-09 14:45:00,75.65,75.65,75.23,75.23,16361.0,75.65,75.65,75.23,75.23,16361.0
2016-02-09 14:50:00,75.25,75.39,75.15,75.38,16471.0,75.25,75.39,75.15,75.38,16471.0
2016-02-09 14:55:00,75.38,75.39,75.19,75.31,22652.0,75.38,75.39,75.19,75.31,22652.0
2016-02-09 15:00:00,75.33,75.58,75.25,75.58,34342.0,75.33,75.58,75.25,75.58,34342.0
2016-02-09 15:05:00,75.55,75.97,75.47,75.77,28144.0,75.55,75.97,75.47,75.77,28144.0
2016-02-09 15:10:00,75.78,75.87,75.68,75.79,31466.0,75.78,75.87,75.68,75.79,31466.0
2016-02-09 15:15:00,75.79,75.87,75.59,75.6,21004.0,75.79,75.87,75.59,75.6,21004.0
2016-02-09 15:20:00,75.59,75.68,75.45,75.46,21027.0,75.59,75.68,75.45,75.46,21027.0
2016-02-09 15:25:00,75.41,75.44,75.25,75.34,21915.0,75.41,75.44,75.25,75.34,21915.0
2016-02-09 15:30:00,75.33,75.44,75.27,75.33,19723.0,75.33,75.44,75.27,75.33,19723.0
2016-02-09 15:35:00,75.36,75.7,75.33,75.47,32625.0,75.36,75.7,75.33,75.47,32625.0
2016-02-09 15:40:00,75.47,75.47,75.09,75.31,33686.0,75.47,75.47,75.09,75.31,33686.0
2016-02-09 15:45:00,75.29,75.32,75.13,75.17,37350.0,75.29,75.32,75.13,75.17,37350.0
2016-02-09 15:50:00,75.17,75.32,75.16,75.23,48290.0,75.17,75.32,75.16,75.23,48290.0
2016-02-09 15:55:00,75.23,75.28,75.13,75.25,78563.0,75.23,75.28,75.13,75.25,78563.0
2016-02-10 09:30:00,75.81,76.15,75.32,75.96,52753.0,75.81,76.15,75.32,75.96,52753.0
2016-02-10 09:35:00,75.81,76.25,75.81,76.25,19595.0,75.81,76.25,75.81,76.25,19595.0
2016-02-10 09:40:00,76.2,76.46,75.97,76.03,11670.0,76.2,76.46,75.97,76.03,11670.0
2016-02-10 09:45:00,75.98,76.04,75.82,75.89,13462.0,75.98,76.04,75.82,75.89,13462.0
2016-02-10 09:50:00,75.8,75.82,75.52,75.76,11266.0,75.8,75.82,75.52,75.76,11266.0
2016-02-10 09:55:00,75.88,75.96,75.81,75.87,10200.0,75.88,75.96,75.81,75.87,10200.0
2016-02-10 10:00:00,75.88,76.06,75.87,75.9,18585.0,75.88,76.06,75.87,75.9,18585.0
2016-02-10 10:05:00,75.9,76.04,75.73,75.86,36121.0,75.9,76.04,75.73,75.86,36121.0
2016-02-10 10:10:00,75.91,76.11,75.91,76.1,6938.0,75.91,76.11,75.91,76.1,6938.0
2016-02-10 10:15:00,76.09,76.42,76.05,76.42,11413.0,76.09,76.42,76.05,76.42,11413.0
2016-02-10 10:20:00,76.44,76.5,76.35,76.35,22800.0,76.44,76.5,76.35,76.35,22800.0
2016-02-10 10:25:00,76.37,76.4,76.14,76.15,18472.0,76.37,76.4,76.14,76.15,18472.0
2016-02-10 10:30:00,76.18,76.37,76.07,76.31,43700.0,76.18,76.37,76.07,76.31,43700.0
2016-02-10 10:35:00,76.29,76.34,76.16,76.17,24392.0,76.29,76.34,76.16,76.17,24392.0
2016-02-10 10:40:00,76.17,76.33,76.01,76.04,29156.0,76.17,76.33,76.01,76.04,29156.0
2016-02-10 10:45:00,76.04,76.07,75.87,76.03,39967.0,76.04,76.07,75.87,76.03,39967.0
2016-02-10 10:50:00,76.04,76.04,75.56,75.67,13409.0,76.04,76.04,75.56,75.67,13409.0
2016-02-10 10:55:00,75.63,75.63,75.38,75.45,12938.0,75.63,75.63,75.38,75.45,12938.0
2016-02-10 11:00:00,75.48,75.64,75.47,75.52,8350.0,75.48,75.64,75.47,75.52,8350.0
2016-02-10 11:05:00,75.49,75.68,75.21,75.27,45693.0,75.49,75.68,75.21,75.27,45693.0
2016-02-10 11:10:00,75.23,75.29,75.14,75.26,13694.0,75.23,75.29,75.14,75.26,13694.0
2016-02-10 11:15:00,75.25,75.35,75.1,75.35,15654.0,75.25,75.35,75.1,75.35,15654.0
2016-02-10 11:20:00,75.31,75.6,75.27,75.55,13734.0,75.31,75.6,75.27,75.55,13734.0
2016-02-10 11:25:00,75.53,75.54,75.38,75.42,9400.0,75.53,75.54,75.38,75.42,9400.0
2016-02-10 11:30:00,75.43,75.45,75.23,75.25,23499.0,75.43,75.45,75.23,75.25,23499.0
2016-02-10 11:35:00,75.28,75.3,75.12,75.12,9144.0,75.28,75.3,75.12,75.12,9144.0
2016-02-10 11:40:00,75.05,75.05,74.93,75.0,8203.0,75.05,75.05,74.93,75.0,8203.0
2016-02-10 11:45:00,74.96,75.17,74.93,75.17,29250.0,74.96,75.17,74.93,75.17,29250.0
2016-02-10 11:50:00,75.13,75.33,75.09,75.3,9215.0,75.13,75.33,75.09,75.3,9215.0
2016-02-10 11:55:00,75.3,75.45,75.3,75.4,9409.0,75.3,75.45,75.3,75.4,9409.0
2016-02-10 12:00:00,75.39,75.39,75.17,75.2,15354.0,75.39,75.39,75.17,75.2,15354.0
2016-02-10 12:05:00,75.23,75.25,75.11,75.24,11417.0,75.23,75.25,75.11,75.24,11417.0
2016-02-10 12:10:00,75.22,75.28,75.12,75.12,9912.0,75.22,75.28,75.12,75.12,9912.0
2016-02-10 12:15:00,75.09,75.2,75.0,75.2,8800.0,75.09,75.2,75.0,75.2,8800.0
2016-02-10 12:20:00,75.19,75.34,75.19,75.33,20132.0,75.19,75.34,75.19,75.33,20132.0
2016-02-10 12:25:00,75.32,75.69,75.28,75.69,8143.0,75.32,75.69,75.28,75.69,8143.0
2016-02-10 12:30:00,75.66,75.66,75.56,75.6,4300.0,75.66,75.66,75.56,75.6,4300.0
2016-02-10 12:35:00,75.6,75.87,75.6,75.83,17128.0,75.6,75.87,75.6,75.83,17128.0
2016-02-10 12:40:00,75.83,75.94,75.79,75.89,5648.0,75.83,75.94,75.79,75.89,5648.0
2016-02-10 12:45:00,75.86,75.92,75.83,75.92,4400.0,75.86,75.92,75.83,75.92,4400.0
2016-02-10 12:50:00,75.95,75.97,75.89,75.96,7008.0,75.95,75.97,75.89,75.96,7008.0
2016-02-10 12:55:00,75.96,75.97,75.83,75.91,14132.0,75.96,75.97,75.83,75.91,14132.0
2016-02-10 13:00:00,75.95,76.06,75.85,76.06,9198.0,75.95,76.06,75.85,76.06,9198.0
2016-02-10 13:05:00,76.06,76.1,75.98,75.98,14343.0,76.06,76.1,75.98,75.98,14343.0
2016-02-10 13:10:00,75.98,76.02,75.91,75.96,7420.0,75.98,76.02,75.91,75.96,7420.0
2016-02-10 13:15:00,75.99,76.04,75.95,76.02,4000.0,75.99,76.04,75.95,76.02,4000.0
2016-02-10 13:20:00,76.05,76.11,75.98,75.98,5904.0,76.05,76.11,75.98,75.98,5904.0
2016-02-10 13:25:00,76.0,76.01,75.83,75.93,4500.0,76.0,76.01,75.83,75.93,4500.0
2016-02-10 13:30:00,75.95,75.95,75.8,75.85,7351.0,75.95,75.95,75.8,75.85,7351.0
2016-02-10 13:35:00,75.88,76.03,75.88,76.01,4400.0,75.88,76.03,75.88,76.01,4400.0
2016-02-10 13:40:00,76.01,76.09,75.97,76.07,15369.0,76.01,76.09,75.97,76.07,15369.0
2016-02-10 13:45:00,76.06,76.1,76.01,76.03,4856.0,76.06,76.1,76.01,76.03,4856.0
2016-02-10 13:50:00,76.01,76.01,75.83,75.88,6647.0,76.01,76.01,75.83,75.88,6647.0
2016-02-10 13:55:00,75.87,75.9,75.82,75.89,2976.0,75.87,75.9,75.82,75.89,2976.0
2016-02-10 14:00:00,75.89,76.07,75.89,76.03,8200.0,75.89,76.07,75.89,76.03,8200.0
2016-02-10 14:05:00,76.05,76.24,76.05,76.18,4928.0,76.05,76.24,76.05,76.18,4928.0
2016-02-10 14:10:00,76.22,76.31,76.22,76.23,6597.0,76.22,76.31,76.22,76.23,6597.0
2016-02-10 14:15:00,76.25,76.25,76.07,76.23,6592.0,76.25,76.25,76.07,76.23,6592.0
2016-02-10 14:20:00,76.2,76.2,76.08,76.14,7117.0,76.2,76.2,76.08,76.14,7117.0
2016-02-10 14:25:00,76.11,76.13,76.0,76.13,7134.0,76.11,76.13,76.0,76.13,7134.0
2016-02-10 14:30:00,76.08,76.23,76.06,76.12,9848.0,76.08,76.23,76.06,76.12,9848.0
2016-02-10 14:35:00,76.11,76.16,76.03,76.03,5987.0,76.11,76.16,76.03,76.03,5987.0
2016-02-10 14:40:00,76.0,76.0,75.86,75.91,12077.0,76.0,76.0,75.86,75.91,12077.0
2016-02-10 14:45:00,75.91,75.91,75.67,75.69,14054.0,75.91,75.91,75.67,75.69,14054.0
2016-02-10 14:50:00,75.68,75.83,75.65,75.71,10431.0,75.68,75.83,75.65,75.71,10431.0
2016-02-10 14:55:00,75.79,75.81,75.58,75.62,19616.0,75.79,75.81,75.58,75.62,19616.0
2016-02-10 15:00:00,75.64,75.89,75.62,75.89,9816.0,75.64,75.89,75.62,75.89,9816.0
2016-02-10 15:05:00,75.91,75.96,75.79,75.8,15411.0,75.91,75.96,75.79,75.8,15411.0
2016-02-10 15:10:00,75.84,75.87,75.5,75.5,21652.0,75.84,75.87,75.5,75.5,21652.0
2016-02-10 15:15:00,75.55,75.59,75.24,75.24,13048.0,75.55,75.59,75.24,75.24,13048.0
2016-02-10 15:20:00,75.29,75.39,75.23,75.33,22865.0,75.29,75.39,75.23,75.33,22865.0
2016-02-10 15:25:00,75.33,75.38,75.11,75.17,19912.0,75.33,75.38,75.11,75.17,19912.0
2016-02-10 15:30:00,75.23,75.24,75.08,75.16,47545.0,75.23,75.24,75.08,75.16,47545.0
2016-02-10 15:35:00,75.18,75.18,74.98,75.02,28019.0,75.18,75.18,74.98,75.02,28019.0
2016-02-10 15:40:00,75.0,75.1,74.93,75.08,42049.0,75.0,75.1,74.93,75.08,42049.0
2016-02-10 15:45:00,75.07,75.1,74.85,74.94,48946.0,75.07,75.1,74.85,74.94,48946.0
2016-02-10 15:50:00,74.97,75.12,74.92,75.1,79249.0,74.97,75.12,74.92,75.1,79249.0
2016-02-10 15:55:00,75.1,75.19,75.08,75.15,114131.0,75.1,75.19,75.08,75.15,114131.0
2016-02-11 09:30:00,73.12,73.46,72.52,73.3,120157.0,73.12,73.46,72.52,73.3,120157.0
2016-02-11 09:35:00,73.3,74.45,73.28,74.0,70032.0,73.3,74.45,73.28,74.0,70032.0
2016-02-11 09:40:00,74.01,74.54,73.94,74.41,39511.0,74.01,74.54,73.94,74.41,39511.0
2016-02-11 09:45:00,74.51,74.79,74.32,74.73,29714.0,74.51,74.79,74.32,74.73,29714.0
2016-02-11 09:50:00,74.74,74.74,74.21,74.21,48253.0,74.74,74.74,74.21,74.21,48253.0
2016-02-11 09:55:00,74.21,74.35,73.93,74.14,97152.0,74.21,74.35,73.93,74.14,97152.0
2016-02-11 10:00:00,74.16,74.38,73.93,74.0,81482.0,74.16,74.38,73.93,74.0,81482.0
2016-02-11 10:05:00,74.0,74.37,73.98,73.98,51562.0,74.0,74.37,73.98,73.98,51562.0
2016-02-11 10:10:00,74.01,74.06,73.74,73.92,52659.0,74.01,74.06,73.74,73.92,52659.0
2016-02-11 10:15:00,73.91,73.91,73.66,73.79,50260.0,73.91,73.91,73.66,73.79,50260.0
2016-02-11 10:20:00,73.76,74.37,73.7,74.37,43314.0,73.76,74.37,73.7,74.37,43314.0
2016-02-11 10:25:00,74.47,74.47,74.16,74.16,10750.0,74.47,74.47,74.16,74.16,10750.0
2016-02-11 10:30:00,74.15,74.26,73.93,74.15,17806.0,74.15,74.26,73.93,74.15,17806.0
2016-02-11 10:35:00,74.13,74.29,74.09,74.14,18299.0,74.13,74.29,74.09,74.14,18299.0
2016-02-11 10:40:00,74.16,74.25,74.13,74.19,17790.0,74.16,74.25,74.13,74.19,17790.0
2016-02-11 10:45:00,74.15,74.42,74.11,74.33,11352.0,74.15,74.42,74.11,74.33,11352.0
2016-02-11 10:50:00,74.34,74.46,74.29,74.29,15691.0,74.34,74.46,74.29,74.29,15691.0
2016-02-11 10:55:00,74.29,74.83,74.29,74.78,59737.0,74.29,74.83,74.29,74.78,59737.0
2016-02-11 11:00:00,74.74,74.92,74.5,74.5,58072.0,74.74,74.92,74.5,74.5,58072.0
2016-02-11 11:05:00,74.47,74.51,74.1,74.22,12263.0,74.47,74.51,74.1,74.22,12263.0
2016-02-11 11:10:00,74.15,74.26,73.85,73.86,9738.0,74.15,74.26,73.85,73.86,9738.0
2016-02-11 11:15:00,73.85,73.89,73.72,73.87,30746.0,73.85,73.89,73.72,73.87,30746.0
2016-02-11 11:20:00,73.9,74.03,73.7,73.77,31863.0,73.9,74.03,73.7,73.77,31863.0
2016-02-11 11:25:00,73.74,73.81,73.55,73.56,10504.0,73.74,73.81,73.55,73.56,10504.0
2016-02-11 11:30:00,73.6,73.65,73.39,73.4,137776.0,73.6,73.65,73.39,73.4,137776.0
2016-02-11 11:35:00,73.4,73.73,73.34,73.72,31094.0,73.4,73.73,73.34,73.72,31094.0
2016-02-11 11:40:00,73.7,73.87,73.65,73.87,15814.0,73.7,73.87,73.65,73.87,15814.0
2016-02-11 11:45:00,73.85,73.88,73.69,73.8,16031.0,73.85,73.88,73.69,73.8,16031.0
2016-02-11 11:50:00,73.81,74.0,73.72,73.96,39740.0,73.81,74.0,73.72,73.96,39740.0
2016-02-11 11:55:00,73.99,74.15,73.99,74.07,7800.0,73.99,74.15,73.99,74.07,7800.0
2016-02-11 12:00:00,74.12,74.17,74.03,74.03,22550.0,74.12,74.17,74.03,74.03,22550.0
2016-02-11 12:05:00,74.04,74.16,73.93,73.99,16623.0,74.04,74.16,73.93,73.99,16623.0
2016-02-11 12:10:00,73.97,74.13,73.95,74.01,12300.0,73.97,74.13,73.95,74.01,12300.0
2016-02-11 12:15:00,74.0,74.0,73.68,73.78,35099.0,74.0,74.0,73.68,73.78,35099.0
2016-02-11 12:20:00,73.77,73.89,73.71,73.89,14465.0,73.77,73.89,73.71,73.89,14465.0
2016-02-11 12:25:00,73.9,74.01,73.7,73.75,19943.0,73.9,74.01,73.7,73.75,19943.0
2016-02-11 12:30:00,73.74,73.81,73.64,73.8,42537.0,73.74,73.81,73.64,73.8,42537.0
2016-02-11 12:35:00,73.81,73.92,73.8,73.92,9300.0,73.81,73.92,73.8,73.92,9300.0
2016-02-11 12:40:00,73.88,73.97,73.76,73.93,68099.0,73.88,73.97,73.76,73.93,68099.0
2016-02-11 12:45:00,73.91,73.98,73.82,73.89,60851.0,73.91,73.98,73.82,73.89,60851.0
2016-02-11 12:50:00,73.91,74.03,73.88,73.98,29512.0,73.91,74.03,73.88,73.98,29512.0
2016-02-11 12:55:00,73.97,74.17,73.94,74.11,14975.0,73.97,74.17,73.94,74.11,14975.0
2016-02-11 13:00:00,74.12,74.35,74.06,74.11,12545.0,74.12,74.35,74.06,74.11,12545.0
2016-02-11 13:05:00,74.12,74.29,74.0,74.13,11431.0,74.12,74.29,74.0,74.13,11431.0
2016-02-11 13:10:00,74.09,74.27,74.01,74.21,16050.0,74.09,74.27,74.01,74.21,16050.0
2016-02-11 13:15:00,74.18,74.29,74.08,74.27,10319.0,74.18,74.29,74.08,74.27,10319.0
2016-02-11 13:20:00,74.26,74.37,74.13,74.13,30830.0,74.26,74.37,74.13,74.13,30830.0
2016-02-11 13:25:00,74.12,74.19,73.95,73.95,10406.0,74.12,74.19,73.95,73.95,10406.0
2016-02-11 13:30:00,73.92,74.2,73.88,74.13,17142.0,73.92,74.2,73.88,74.13,17142.0
2016-02-11 13:35:00,74.12,74.12,73.86,73.86,10983.0,74.12,74.12,73.86,73.86,10983.0
2016-02-11 13:40:00,73.82,74.0,73.8,73.94,14216.0,73.82,74.0,73.8,73.94,14216.0
2016-02-11 13:45:00,73.97,73.99,73.87,73.95,14436.0,73.97,73.99,73.87,73.95,14436.0
2016-02-11 13:50:00,73.95,73.97,73.79,73.82,15302.0,73.95,73.97,73.79,73.82,15302.0
2016-02-11 13:55:00,73.86,73.87,73.55,73.65,30662.0,73.86,73.87,73.55,73.65,30662.0
2016-02-11 14:00:00,73.64,73.79,73.59,73.75,42075.0,73.64,73.79,73.59,73.75,42075.0
2016-02-11 14:05:00,73.77,73.96,73.66,73.92,17539.0,73.77,73.96,73.66,73.92,17539.0
2016-02-11 14:10:00,73.93,73.93,73.69,73.74,17398.0,73.93,73.93,73.69,73.74,17398.0
2016-02-11 14:15:00,73.74,73.78,73.37,73.38,19588.0,73.74,73.78,73.37,73.38,19588.0
2016-02-11 14:20:00,73.3,73.46,73.3,73.36,12247.0,73.3,73.46,73.3,73.36,12247.0
2016-02-11 14:25:00,73.33,73.45,73.29,73.29,10742.0,73.33,73.45,73.29,73.29,10742.0
2016-02-11 14:30:00,73.3,73.41,73.23,73.3,17431.0,73.3,73.41,73.23,73.3,17431.0
2016-02-11 14:35:00,73.31,73.78,73.19,73.78,18625.0,73.31,73.78,73.19,73.78,18625.0
2016-02-11 14:40:00,73.82,74.02,73.67,73.78,24100.0,73.82,74.02,73.67,73.78,24100.0
2016-02-11 14:45:00,73.75,73.99,73.66,73.95,24237.0,73.75,73.99,73.66,73.95,24237.0
2016-02-11 14:50:00,73.96,74.25,73.94,74.14,29950.0,73.96,74.25,73.94,74.14,29950.0
2016-02-11 14:55:00,74.16,74.22,73.87,73.93,26495.0,74.16,74.22,73.87,73.93,26495.0
2016-02-11 15:00:00,73.92,73.98,73.66,73.66,23236.0,73.92,73.98,73.66,73.66,23236.0
2016-02-11 15:05:00,73.64,73.68,73.49,73.62,43143.0,73.64,73.68,73.49,73.62,43143.0
2016-02-11 15:10:00,73.67,73.88,73.64,73.74,14482.0,73.67,73.88,73.64,73.74,14482.0
2016-02-11 15:15:00,73.76,73.79,73.5,73.5,17688.0,73.76,73.79,73.5,73.5,17688.0
2016-02-11 15:20:00,73.54,73.73,73.44,73.53,32396.0,73.54,73.73,73.44,73.53,32396.0
2016-02-11 15:25:00,73.54,73.88,73.53,73.86,21156.0,73.54,73.88,73.53,73.86,21156.0
2016-02-11 15:30:00,73.86,73.95,73.65,73.95,23579.0,73.86,73.95,73.65,73.95,23579.0
2016-02-11 15:35:00,73.96,74.07,73.89,73.99,42558.0,73.96,74.07,73.89,73.99,42558.0
2016-02-11 15:40:00,73.99,74.07,73.85,73.99,43196.0,73.99,74.07,73.85,73.99,43196.0
2016-02-11 15:45:00,73.96,74.0,73.72,73.76,60815.0,73.96,74.0,73.72,73.76,60815.0
2016-02-11 15:50:00,73.77,73.9,73.6,73.6,104524.0,73.77,73.9,73.6,73.6,104524.0
2016-02-11 15:55:00,73.63,73.71,73.41,73.43,195755.0,73.63,73.71,73.41,73.43,195755.0
2016-02-12 09:30:00,73.97,74.09,72.8,72.86,55598.0,73.97,74.09,72.8,72.86,55598.0
2016-02-12 09:35:00,73.04,73.97,72.94,73.84,52947.0,73.04,73.97,72.94,73.84,52947.0
2016-02-12 09:40:00,73.78,74.04,73.69,73.85,31421.0,73.78,74.04,73.69,73.85,31421.0
2016-02-12 09:45:00,73.85,73.93,73.51,73.93,13643.0,73.85,73.93,73.51,73.93,13643.0
2016-02-12 09:50:00,73.98,74.5,73.96,74.47,22403.0,73.98,74.5,73.96,74.47,22403.0
2016-02-12 09:55:00,74.47,74.47,73.74,74.08,21293.0,74.47,74.47,73.74,74.08,21293.0
2016-02-12 10:00:00,74.0,74.03,73.76,74.01,14068.0,74.0,74.03,73.76,74.01,14068.0
2016-02-12 10:05:00,74.09,74.31,73.95,74.23,11200.0,74.09,74.31,73.95,74.23,11200.0
2016-02-12 10:10:00,74.3,74.4,74.06,74.14,10978.0,74.3,74.4,74.06,74.14,10978.0
2016-02-12 10:15:00,74.18,74.46,74.11,74.41,13467.0,74.18,74.46,74.11,74.41,13467.0
2016-02-12 10:20:00,74.42,74.54,74.42,74.46,50010.0,74.42,74.54,74.42,74.46,50010.0
2016-02-12 10:25:00,74.47,74.89,74.46,74.85,16779.0,74.47,74.89,74.46,74.85,16779.0
2016-02-12 10:30:00,74.84,75.12,74.84,74.98,28764.0,74.84,75.12,74.84,74.98,28764.0
2016-02-12 10:35:00,74.97,74.99,74.53,74.67,20900.0,74.97,74.99,74.53,74.67,20900.0
2016-02-12 10:40:00,74.66,74.68,74.44,74.5,9145.0,74.66,74.68,74.44,74.5,9145.0
2016-02-12 10:45:00,74.47,74.69,74.43,74.69,17477.0,74.47,74.69,74.43,74.69,17477.0
2016-02-12 10:50:00,74.75,74.85,74.63,74.63,14627.0,74.75,74.85,74.63,74.63,14627.0
2016-02-12 10:55:00,74.69,74.85,74.69,74.75,33356.0,74.69,74.85,74.69,74.75,33356.0
2016-02-12 11:00:00,74.72,74.87,74.62,74.64,22914.0,74.72,74.87,74.62,74.64,22914.0
2016-02-12 11:05:00,74.65,74.78,74.61,74.75,7275.0,74.65,74.78,74.61,74.75,7275.0
2016-02-12 11:10:00,74.76,75.14,74.74,75.11,12822.0,74.76,75.14,74.74,75.11,12822.0
2016-02-12 11:15:00,75.13,75.33,75.05,75.33,48887.0,75.13,75.33,75.05,75.33,48887.0
2016-02-12 11:20:00,75.36,75.39,75.22,75.28,12738.0,75.36,75.39,75.22,75.28,12738.0
2016-02-12 11:25:00,75.31,75.36,75.23,75.25,20936.0,75.31,75.36,75.23,75.25,20936.0
2016-02-12 11:30:00,75.24,75.52,75.24,75.41,68606.0,75.24,75.52,75.24,75.41,68606.0
2016-02-12 11:35:00,75.42,75.42,75.04,75.1,12502.0,75.42,75.42,75.04,75.1,12502.0
2016-02-12 11:40:00,75.07,75.14,74.86,75.08,27120.0,75.07,75.14,74.86,75.08,27120.0
2016-02-12 11:45:00,75.07,75.22,75.06,75.09,10292.0,75.07,75.22,75.06,75.09,10292.0
2016-02-12 11:50:00,75.07,75.1,74.75,74.83,7353.0,75.07,75.1,74.75,74.83,7353.0
2016-02-12 11:55:00,74.79,75.07,74.79,74.97,9262.0,74.79,75.07,74.79,74.97,9262.0
2016-02-12 12:00:00,74.97,75.0,74.68,74.78,14299.0,74.97,75.0,74.68,74.78,14299.0
2016-02-12 12:05:00,74.79,74.83,74.66,74.83,11182.0,74.79,74.83,74.66,74.83,11182.0
2016-02-12 12:10:00,74.83,75.0,74.75,75.0,40600.0,74.83,75.0,74.75,75.0,40600.0
2016-02-12 12:15:00,75.01,75.01,74.83,74.89,14474.0,75.01,75.01,74.83,74.89,14474.0
2016-02-12 12:20:00,74.88,74.9,74.77,74.77,9134.0,74.88,74.9,74.77,74.77,9134.0
2016-02-12 12:25:00,74.73,75.0,74.72,74.97,7526.0,74.73,75.0,74.72,74.97,7526.0
2016-02-12 12:30:00,74.98,75.0,74.84,74.92,30881.0,74.98,75.0,74.84,74.92,30881.0
2016-02-12 12:35:00,74.92,75.25,74.92,75.22,43830.0,74.92,75.25,74.92,75.22,43830.0
2016-02-12 12:40:00,75.25,75.45,75.25,75.44,13207.0,75.25,75.45,75.25,75.44,13207.0
2016-02-12 12:45:00,75.44,75.45,75.14,75.14,7410.0,75.44,75.45,75.14,75.14,7410.0
2016-02-12 12:50:00,75.11,75.21,75.04,75.09,7206.0,75.11,75.21,75.04,75.09,7206.0
2016-02-12 12:55:00,75.07,75.16,75.04,75.16,4300.0,75.07,75.16,75.04,75.16,4300.0
2016-02-12 13:00:00,75.15,75.4,75.12,75.26,48381.0,75.15,75.4,75.12,75.26,48381.0
2016-02-12 13:05:00,75.26,75.32,75.05,75.07,9420.0,75.26,75.32,75.05,75.07,9420.0
2016-02-12 13:10:00,75.07,75.16,74.95,75.0,8750.0,75.07,75.16,74.95,75.0,8750.0
2016-02-12 13:15:00,74.98,74.98,74.77,74.83,11030.0,74.98,74.98,74.77,74.83,11030.0
2016-02-12 13:20:00,74.78,74.94,74.78,74.81,10496.0,74.78,74.94,74.78,74.81,10496.0
2016-02-12 13:25:00,74.84,75.08,74.84,75.08,6194.0,74.84,75.08,74.84,75.08,6194.0
2016-02-12 13:30:00,75.09,75.17,75.0,75.17,10291.0,75.09,75.17,75.0,75.17,10291.0
2016-02-12 13:35:00,75.19,75.34,75.09,75.15,19060.0,75.19,75.34,75.09,75.15,19060.0
2016-02-12 13:40:00,75.15,75.43,75.12,75.42,13300.0,75.15,75.43,75.12,75.42,13300.0
2016-02-12 13:45:00,75.44,75.57,75.43,75.52,14068.0,75.44,75.57,75.43,75.52,14068.0
2016-02-12 13:50:00,75.51,75.52,75.28,75.33,12012.0,75.51,75.52,75.28,75.33,12012.0
2016-02-12 13:55:00,75.34,75.46,75.34,75.39,12725.0,75.34,75.46,75.34,75.39,12725.0
2016-02-12 14:00:00,75.4,75.43,75.3,75.3,11967.0,75.4,75.43,75.3,75.3,11967.0
2016-02-12 14:05:00,75.32,75.32,74.94,75.1,37971.0,75.32,75.32,74.94,75.1,37971.0
2016-02-12 14:10:00,75.14,75.31,75.13,75.27,7700.0,75.14,75.31,75.13,75.27,7700.0
2016-02-12 14:15:00,75.27,75.36,75.16,75.16,16388.0,75.27,75.36,75.16,75.16,16388.0
2016-02-12 14:20:00,75.2,75.21,75.08,75.16,13600.0,75.2,75.21,75.08,75.16,13600.0
2016-02-12 14:25:00,75.15,75.17,74.91,75.0,44411.0,75.15,75.17,74.91,75.0,44411.0
2016-02-12 14:30:00,75.03,75.09,74.85,74.92,18941.0,75.03,75.09,74.85,74.92,18941.0
2016-02-12 14:35:00,74.9,74.97,74.81,74.84,17529.0,74.9,74.97,74.81,74.84,17529.0
2016-02-12 14:40:00,74.85,75.09,74.85,75.05,13894.0,74.85,75.09,74.85,75.05,13894.0
2016-02-12 14:45:00,75.07,75.09,74.9,75.02,12289.0,75.07,75.09,74.9,75.02,12289.0
2016-02-12 14:50:00,75.01,75.21,74.99,75.0,13382.0,75.01,75.21,74.99,75.0,13382.0
2016-02-12 14:55:00,75.03,75.06,74.91,74.91,19594.0,75.03,75.06,74.91,74.91,19594.0
2016-02-12 15:00:00,74.89,75.0,74.85,74.99,17808.0,74.89,75.0,74.85,74.99,17808.0
2016-02-12 15:05:00,74.99,75.05,74.88,74.91,23440.0,74.99,75.05,74.88,74.91,23440.0
2016-02-12 15:10:00,74.93,75.07,74.93,75.01,17675.0,74.93,75.07,74.93,75.01,17675.0
2016-02-12 15:15:00,74.99,75.08,74.96,75.01,36220.0,74.99,75.08,74.96,75.01,36220.0
2016-02-12 15:20:00,75.02,75.08,74.97,75.0,25160.0,75.02,75.08,74.97,75.0,25160.0
2016-02-12 15:25:00,74.97,75.04,74.88,75.03,24542.0,74.97,75.04,74.88,75.03,24542.0
2016-02-12 15:30:00,74.99,75.0,74.84,74.85,18277.0,74.99,75.0,74.84,74.85,18277.0
2016-02-12 15:35:00,74.84,74.89,74.82,74.82,24208.0,74.84,74.89,74.82,74.82,24208.0
2016-02-12 15:40:00,74.83,75.05,74.75,75.05,36822.0,74.83,75.05,74.75,75.05,36822.0
2016-02-12 15:45:00,75.05,75.16,75.01,75.08,46630.0,75.05,75.16,75.01,75.08,46630.0
2016-02-12 15:50:00,75.09,75.14,75.0,75.09,82600.0,75.09,75.14,75.0,75.09,82600.0
2016-02-12 15:55:00,75.1,75.28,75.08,75.23,139974.0,75.1,75.28,75.08,75.23,139974.0
2016-02-16 09:30:00,79.81,79.99,76.25,77.63,101730.0,79.81,79.99,76.25,77.63,101730.0
2016-02-16 09:35:00,77.64,77.73,77.16,77.25,30685.0,77.64,77.73,77.16,77.25,30685.0
2016-02-16 09:40:00,77.25,77.86,77.16,77.78,48266.0,77.25,77.86,77.16,77.78,48266.0
2016-02-16 09:45:00,77.77,77.77,77.1,77.5,53144.0,77.77,77.77,77.1,77.5,53144.0
2016-02-16 09:50:00,77.52,77.57,77.18,77.25,45123.0,77.52,77.57,77.18,77.25,45123.0
2016-02-16 09:55:00,77.27,77.27,76.96,77.09,55487.0,77.27,77.27,76.96,77.09,55487.0
2016-02-16 10:00:00,77.08,77.25,77.01,77.04,42088.0,77.08,77.25,77.01,77.04,42088.0
2016-02-16 10:05:00,77.01,77.23,76.9,77.23,24552.0,77.01,77.23,76.9,77.23,24552.0
2016-02-16 10:10:00,77.24,77.49,77.07,77.08,39630.0,77.24,77.49,77.07,77.08,39630.0
2016-02-16 10:15:00,77.08,77.23,77.07,77.13,17594.0,77.08,77.23,77.07,77.13,17594.0
2016-02-16 10:20:00,77.06,77.24,77.06,77.14,16222.0,77.06,77.24,77.06,77.14,16222.0
2016-02-16 10:25:00,77.15,77.23,77.08,77.12,30392.0,77.15,77.23,77.08,77.12,30392.0
2016-02-16 10:30:00,77.12,77.22,77.02,77.15,61258.0,77.12,77.22,77.02,77.15,61258.0
2016-02-16 10:35:00,77.13,77.4,77.13,77.4,17497.0,77.13,77.4,77.13,77.4,17497.0
2016-02-16 10:40:00,77.39,77.69,77.38,77.55,19431.0,77.39,77.69,77.38,77.55,19431.0
2016-02-16 10:45:00,77.61,77.66,77.44,77.46,20040.0,77.61,77.66,77.44,77.46,20040.0
2016-02-16 10:50:00,77.44,77.65,77.41,77.52,9786.0,77.44,77.65,77.41,77.52,9786.0
2016-02-16 10:55:00,77.52,77.56,77.34,77.36,16875.0,77.52,77.56,77.34,77.36,16875.0
2016-02-16 11:00:00,77.33,77.52,77.24,77.48,19464.0,77.33,77.52,77.24,77.48,19464.0
2016-02-16 11:05:00,77.47,77.47,77.16,77.21,23198.0,77.47,77.47,77.16,77.21,23198.0
2016-02-16 11:10:00,77.19,77.28,77.04,77.22,19486.0,77.19,77.28,77.04,77.22,19486.0
2016-02-16 11:15:00,77.22,77.27,77.16,77.2,28462.0,77.22,77.27,77.16,77.2,28462.0
2016-02-16 11:20:00,77.21,77.23,77.0,77.02,16032.0,77.21,77.23,77.0,77.02,16032.0
2016-02-16 11:25:00,77.04,77.23,77.04,77.2,14948.0,77.04,77.23,77.04,77.2,14948.0
2016-02-16 11:30:00,77.22,77.26,77.14,77.25,37093.0,77.22,77.26,77.14,77.25,37093.0
2016-02-16 11:35:00,77.25,77.27,77.11,77.22,44011.0,77.25,77.27,77.11,77.22,44011.0
2016-02-16 11:40:00,77.22,77.67,77.15,77.65,41504.0,77.22,77.67,77.15,77.65,41504.0
2016-02-16 11:45:00,77.66,77.81,77.57,77.61,12535.0,77.66,77.81,77.57,77.61,12535.0
2016-02-16 11:50:00,77.63,77.67,77.57,77.63,9438.0,77.63,77.67,77.57,77.63,9438.0
2016-02-16 11:55:00,77.66,77.74,77.62,77.73,12951.0,77.66,77.74,77.62,77.73,12951.0
2016-02-16 12:00:00,77.75,77.93,77.69,77.87,41728.0,77.75,77.93,77.69,77.87,41728.0
2016-02-16 12:05:00,77.9,77.9,77.79,77.84,7455.0,77.9,77.9,77.79,77.84,7455.0
2016-02-16 12:10:00,77.84,77.88,77.75,77.77,10700.0,77.84,77.88,77.75,77.77,10700.0
2016-02-16 12:15:00,77.74,77.79,77.71,77.72,32411.0,77.74,77.79,77.71,77.72,32411.0
2016-02-16 12:20:00,77.71,78.1,77.71,78.09,22315.0,77.71,78.1,77.71,78.09,22315.0
2016-02-16 12:25:00,78.1,78.24,78.1,78.22,13214.0,78.1,78.24,78.1,78.22,13214.0
2016-02-16 12:30:00,78.21,78.23,78.14,78.17,10306.0,78.21,78.23,78.14,78.17,10306.0
2016-02-16 12:35:00,78.19,78.33,78.17,78.29,11760.0,78.19,78.33,78.17,78.29,11760.0
2016-02-16 12:40:00,78.3,78.31,78.14,78.14,12021.0,78.3,78.31,78.14,78.14,12021.0
2016-02-16 12:45:00,78.14,78.46,78.12,78.46,19602.0,78.14,78.46,78.12,78.46,19602.0
2016-02-16 12:50:00,78.44,78.47,78.27,78.47,91142.0,78.44,78.47,78.27,78.47,91142.0
2016-02-16 12:55:00,78.47,78.65,78.45,78.54,56790.0,78.47,78.65,78.45,78.54,56790.0
2016-02-16 13:00:00,78.55,78.87,78.55,78.8,39633.0,78.55,78.87,78.55,78.8,39633.0
2016-02-16 13:05:00,78.79,78.84,78.63,78.66,45151.0,78.79,78.84,78.63,78.66,45151.0
2016-02-16 13:10:00,78.67,78.73,78.54,78.54,40828.0,78.67,78.73,78.54,78.54,40828.0
2016-02-16 13:15:00,78.56,78.63,78.46,78.49,59644.0,78.56,78.63,78.46,78.49,59644.0
2016-02-16 13:20:00,78.46,78.52,78.36,78.44,43714.0,78.46,78.52,78.36,78.44,43714.0
2016-02-16 13:25:00,78.43,78.59,78.31,78.53,39221.0,78.43,78.59,78.31,78.53,39221.0
2016-02-16 13:30:00,78.57,78.73,78.47,78.7,24126.0,78.57,78.73,78.47,78.7,24126.0
2016-02-16 13:35:00,78.7,78.73,78.49,78.5,34423.0,78.7,78.73,78.49,78.5,34423.0
2016-02-16 13:40:00,78.5,78.7,78.48,78.65,21212.0,78.5,78.7,78.48,78.65,21212.0
2016-02-16 13:45:00,78.65,78.72,78.56,78.56,31858.0,78.65,78.72,78.56,78.56,31858.0
2016-02-16 13:50:00,78.54,78.7,78.47,78.7,19521.0,78.54,78.7,78.47,78.7,19521.0
2016-02-16 13:55:00,78.69,78.77,78.57,78.66,24874.0,78.69,78.77,78.57,78.66,24874.0
2016-02-16 14:00:00,78.65,78.74,78.62,78.63,15163.0,78.65,78.74,78.62,78.63,15163.0
2016-02-16 14:05:00,78.64,78.7,78.19,78.29,28294.0,78.64,78.7,78.19,78.29,28294.0
2016-02-16 14:10:00,78.26,78.43,78.26,78.34,14043.0,78.26,78.43,78.26,78.34,14043.0
2016-02-16 14:15:00,78.39,78.44,78.31,78.38,9085.0,78.39,78.44,78.31,78.38,9085.0
2016-02-16 14:20:00,78.38,78.38,78.28,78.33,9251.0,78.38,78.38,78.28,78.33,9251.0
2016-02-16 14:25:00,78.32,78.33,78.17,78.27,10165.0,78.32,78.33,78.17,78.27,10165.0
2016-02-16 14:30:00,78.32,78.39,78.14,78.17,8819.0,78.32,78.39,78.14,78.17,8819.0
2016-02-16 14:35:00,78.18,78.18,78.0,78.01,8471.0,78.18,78.18,78.0,78.01,8471.0
2016-02-16 14:40:00,78.01,78.32,78.01,78.29,15688.0,78.01,78.32,78.01,78.29,15688.0
2016-02-16 14:45:00,78.3,78.36,78.21,78.23,11785.0,78.3,78.36,78.21,78.23,11785.0
2016-02-16 14:50:00,78.25,78.27,78.13,78.14,13046.0,78.25,78.27,78.13,78.14,13046.0
2016-02-16 14:55:00,78.14,78.23,78.13,78.15,10866.0,78.14,78.23,78.13,78.15,10866.0
2016-02-16 15:00:00,78.13,78.24,78.13,78.22,21553.0,78.13,78.24,78.13,78.22,21553.0
2016-02-16 15:05:00,78.23,78.23,77.99,78.01,16030.0,78.23,78.23,77.99,78.01,16030.0
2016-02-16 15:10:00,77.99,78.06,77.91,78.02,31339.0,77.99,78.06,77.91,78.02,31339.0
2016-02-16 15:15:00,78.04,78.17,78.04,78.09,13146.0,78.04,78.17,78.04,78.09,13146.0
2016-02-16 15:20:00,78.09,78.13,78.06,78.09,13000.0,78.09,78.13,78.06,78.09,13000.0
2016-02-16 15:25:00,78.08,78.18,78.08,78.14,15363.0,78.08,78.18,78.08,78.14,15363.0
2016-02-16 15:30:00,78.14,78.16,78.0,78.15,28313.0,78.14,78.16,78.0,78.15,28313.0
2016-02-16 15:35:00,78.15,78.28,78.14,78.19,60937.0,78.15,78.28,78.14,78.19,60937.0
2016-02-16 15:40:00,78.2,78.28,78.14,78.27,34643.0,78.2,78.28,78.14,78.27,34643.0
2016-02-16 15:45:00,78.28,78.28,78.14,78.26,43041.0,78.28,78.28,78.14,78.26,43041.0
2016-02-16 15:50:00,78.26,78.46,78.26,78.46,81262.0,78.26,78.46,78.26,78.46,81262.0
2016-02-16 15:55:00,78.46,78.56,78.4,78.55,266722.0,78.46,78.56,78.4,78.55,266722.0
2016-02-17 09:30:00,79.38,79.64,78.61,79.35,47846.0,79.38,79.64,78.61,79.35,47846.0
2016-02-17 09:35:00,79.35,79.6,79.22,79.6,22467.0,79.35,79.6,79.22,79.6,22467.0
2016-02-17 09:40:00,79.63,79.82,79.09,79.09,20373.0,79.63,79.82,79.09,79.09,20373.0
2016-02-17 09:45:00,78.99,79.27,78.99,79.19,10804.0,78.99,79.27,78.99,79.19,10804.0
2016-02-17 09:50:00,79.19,79.39,79.17,79.22,22021.0,79.19,79.39,79.17,79.22,22021.0
2016-02-17 09:55:00,79.24,79.69,79.1,79.65,44359.0,79.24,79.69,79.1,79.65,44359.0
2016-02-17 10:00:00,79.61,79.63,79.27,79.52,20890.0,79.61,79.63,79.27,79.52,20890.0
2016-02-17 10:05:00,79.52,80.0,79.52,79.92,41627.0,79.52,80.0,79.52,79.92,41627.0
2016-02-17 10:10:00,79.92,79.99,79.59,79.77,37460.0,79.92,79.99,79.59,79.77,37460.0
2016-02-17 10:15:00,79.77,80.03,79.76,79.98,41539.0,79.77,80.03,79.76,79.98,41539.0
2016-02-17 10:20:00,80.01,80.42,80.0,80.37,39512.0,80.01,80.42,80.0,80.37,39512.0
2016-02-17 10:25:00,80.37,80.46,79.98,80.46,27897.0,80.37,80.46,79.98,80.46,27897.0
2016-02-17 10:30:00,80.46,80.47,80.13,80.14,22239.0,80.46,80.47,80.13,80.14,22239.0
2016-02-17 10:35:00,80.09,80.2,79.95,80.2,15145.0,80.09,80.2,79.95,80.2,15145.0
2016-02-17 10:40:00,80.21,80.22,80.01,80.14,13800.0,80.21,80.22,80.01,80.14,13800.0
2016-02-17 10:45:00,80.15,80.24,80.06,80.18,33214.0,80.15,80.24,80.06,80.18,33214.0
2016-02-17 10:50:00,80.17,80.37,80.1,80.31,44067.0,80.17,80.37,80.1,80.31,44067.0
2016-02-17 10:55:00,80.31,80.46,80.14,80.19,27982.0,80.31,80.46,80.14,80.19,27982.0
2016-02-17 11:00:00,80.19,80.21,79.95,80.0,22013.0,80.19,80.21,79.95,80.0,22013.0
2016-02-17 11:05:00,80.02,80.14,79.88,80.04,26041.0,80.02,80.14,79.88,80.04,26041.0
2016-02-17 11:10:00,80.04,80.1,79.86,80.03,21762.0,80.04,80.1,79.86,80.03,21762.0
2016-02-17 11:15:00,80.01,80.07,79.86,79.98,25062.0,80.01,80.07,79.86,79.98,25062.0
2016-02-17 11:20:00,79.99,80.22,79.97,80.15,42844.0,79.99,80.22,79.97,80.15,42844.0
2016-02-17 11:25:00,80.16,80.28,80.07,80.1,16932.0,80.16,80.28,80.07,80.1,16932.0
2016-02-17 11:30:00,80.12,80.28,80.11,80.24,28463.0,80.12,80.28,80.11,80.24,28463.0
2016-02-17 11:35:00,80.23,80.4,80.12,80.38,28539.0,80.23,80.4,80.12,80.38,28539.0
2016-02-17 11:40:00,80.37,80.49,80.27,80.46,20675.0,80.37,80.49,80.27,80.46,20675.0
2016-02-17 11:45:00,80.44,80.55,80.36,80.4,27652.0,80.44,80.55,80.36,80.4,27652.0
2016-02-17 11:50:00,80.39,80.5,80.36,80.49,35058.0,80.39,80.5,80.36,80.49,35058.0
2016-02-17 11:55:00,80.52,80.7,80.51,80.67,20403.0,80.52,80.7,80.51,80.67,20403.0
2016-02-17 12:00:00,80.64,80.66,80.42,80.48,30610.0,80.64,80.66,80.42,80.48,30610.0
2016-02-17 12:05:00,80.48,80.79,80.43,80.57,36346.0,80.48,80.79,80.43,80.57,36346.0
2016-02-17 12:10:00,80.54,80.83,80.54,80.73,30947.0,80.54,80.83,80.54,80.73,30947.0
2016-02-17 12:15:00,80.73,80.8,80.62,80.76,38939.0,80.73,80.8,80.62,80.76,38939.0
2016-02-17 12:20:00,80.78,80.79,80.64,80.69,12742.0,80.78,80.79,80.64,80.69,12742.0
2016-02-17 12:25:00,80.72,81.05,80.72,80.88,62239.0,80.72,81.05,80.72,80.88,62239.0
2016-02-17 12:30:00,80.87,80.91,80.65,80.82,34658.0,80.87,80.91,80.65,80.82,34658.0
2016-02-17 12:35:00,80.84,80.98,80.83,80.97,19851.0,80.84,80.98,80.83,80.97,19851.0
2016-02-17 12:40:00,80.98,81.11,80.93,80.94,24823.0,80.98,81.11,80.93,80.94,24823.0
2016-02-17 12:45:00,80.96,81.13,80.96,80.99,24083.0,80.96,81.13,80.96,80.99,24083.0
2016-02-17 12:50:00,80.99,81.1,80.98,81.06,22209.0,80.99,81.1,80.98,81.06,22209.0
2016-02-17 12:55:00,81.05,81.07,80.95,80.99,20197.0,81.05,81.07,80.95,80.99,20197.0
2016-02-17 13:00:00,81.03,81.03,80.9,80.92,15219.0,81.03,81.03,80.9,80.92,15219.0
2016-02-17 13:05:00,80.91,80.97,80.85,80.97,14819.0,80.91,80.97,80.85,80.97,14819.0
2016-02-17 13:10:00,80.97,81.0,80.84,80.95,35613.0,80.97,81.0,80.84,80.95,35613.0
2016-02-17 13:15:00,80.95,81.18,80.95,81.13,21396.0,80.95,81.18,80.95,81.13,21396.0
2016-02-17 13:20:00,81.14,81.22,81.06,81.09,13385.0,81.14,81.22,81.06,81.09,13385.0
2016-02-17 13:25:00,81.08,81.18,81.06,81.09,14900.0,81.08,81.18,81.06,81.09,14900.0
2016-02-17 13:30:00,81.11,81.11,80.91,80.92,22109.0,81.11,81.11,80.91,80.92,22109.0
2016-02-17 13:35:00,80.92,80.99,80.85,80.86,32620.0,80.92,80.99,80.85,80.86,32620.0
2016-02-17 13:40:00,80.83,80.84,80.61,80.71,39470.0,80.83,80.84,80.61,80.71,39470.0
2016-02-17 13:45:00,80.71,80.74,80.54,80.58,17548.0,80.71,80.74,80.54,80.58,17548.0
2016-02-17 13:50:00,80.55,80.81,80.52,80.78,21815.0,80.55,80.81,80.52,80.78,21815.0
2016-02-17 13:55:00,80.77,80.93,80.74,80.92,10776.0,80.77,80.93,80.74,80.92,10776.0
2016-02-17 14:00:00,80.94,81.07,80.85,81.03,15678.0,80.94,81.07,80.85,81.03,15678.0
2016-02-17 14:05:00,81.02,81.24,80.85,81.15,33465.0,81.02,81.24,80.85,81.15,33465.0
2016-02-17 14:10:00,81.14,81.21,81.08,81.21,20981.0,81.14,81.21,81.08,81.21,20981.0
2016-02-17 14:15:00,81.22,81.34,81.08,81.27,17387.0,81.22,81.34,81.08,81.27,17387.0
2016-02-17 14:20:00,81.27,81.43,81.25,81.38,18651.0,81.27,81.43,81.25,81.38,18651.0
2016-02-17 14:25:00,81.39,81.46,81.23,81.23,30879.0,81.39,81.46,81.23,81.23,30879.0
2016-02-17 14:30:00,81.22,81.33,81.16,81.26,15345.0,81.22,81.33,81.16,81.26,15345.0
2016-02-17 14:35:00,81.26,81.33,81.15,81.15,18678.0,81.26,81.33,81.15,81.15,18678.0
2016-02-17 14:40:00,81.15,81.28,81.15,81.23,15554.0,81.15,81.28,81.15,81.23,15554.0
2016-02-17 14:45:00,81.24,81.3,81.18,81.22,20226.0,81.24,81.3,81.18,81.22,20226.0
2016-02-17 14:50:00,81.22,81.24,81.09,81.2,28225.0,81.22,81.24,81.09,81.2,28225.0
2016-02-17 14:55:00,81.22,81.22,81.06,81.1,13673.0,81.22,81.22,81.06,81.1,13673.0
2016-02-17 15:00:00,81.1,81.22,81.02,81.2,30025.0,81.1,81.22,81.02,81.2,30025.0
2016-02-17 15:05:00,81.18,81.29,81.13,81.17,21055.0,81.18,81.29,81.13,81.17,21055.0
2016-02-17 15:10:00,81.16,81.23,81.04,81.1,28080.0,81.16,81.23,81.04,81.1,28080.0
2016-02-17 15:15:00,81.13,81.22,81.07,81.2,26282.0,81.13,81.22,81.07,81.2,26282.0
2016-02-17 15:20:00,81.2,81.22,81.17,81.19,46483.0,81.2,81.22,81.17,81.19,46483.0
2016-02-17 15:25:00,81.18,81.27,81.13,81.24,37855.0,81.18,81.27,81.13,81.24,37855.0
2016-02-17 15:30:00,81.23,81.23,81.06,81.14,43883.0,81.23,81.23,81.06,81.14,43883.0
2016-02-17 15:35:00,81.13,81.24,81.05,81.24,32644.0,81.13,81.24,81.05,81.24,32644.0
2016-02-17 15:40:00,81.23,81.24,81.05,81.07,44239.0,81.23,81.24,81.05,81.07,44239.0
2016-02-17 15:45:00,81.07,81.16,80.99,81.14,43735.0,81.07,81.16,80.99,81.14,43735.0
2016-02-17 15:50:00,81.15,81.22,80.98,81.0,114894.0,81.15,81.22,80.98,81.0,114894.0
2016-02-17 15:55:00,81.01,81.03,80.84,80.85,232189.0,81.01,81.03,80.84,80.85,232189.0
2016-02-18 09:30:00,79.73,79.89,77.23,78.85,257488.0,79.73,79.89,77.23,78.85,257488.0
2016-02-18 09:35:00,78.83,79.11,78.04,78.72,99031.0,78.83,79.11,78.04,78.72,99031.0
2016-02-18 09:40:00,78.72,79.21,78.57,78.58,153134.0,78.72,79.21,78.57,78.58,153134.0
2016-02-18 09:45:00,78.63,78.67,77.63,77.68,77266.0,78.63,78.67,77.63,77.68,77266.0
2016-02-18 09:50:00,77.65,78.43,77.65,78.41,49137.0,77.65,78.43,77.65,78.41,49137.0
2016-02-18 09:55:00,78.38,78.69,78.25,78.48,74924.0,78.38,78.69,78.25,78.48,74924.0
2016-02-18 10:00:00,78.44,78.54,78.17,78.33,82062.0,78.44,78.54,78.17,78.33,82062.0
2016-02-18 10:05:00,78.31,78.48,78.23,78.48,15516.0,78.31,78.48,78.23,78.48,15516.0
2016-02-18 10:10:00,78.44,78.75,78.22,78.72,31260.0,78.44,78.75,78.22,78.72,31260.0
2016-02-18 10:15:00,78.74,78.75,78.42,78.5,26763.0,78.74,78.75,78.42,78.5,26763.0
2016-02-18 10:20:00,78.52,79.01,78.49,78.83,24526.0,78.52,79.01,78.49,78.83,24526.0
2016-02-18 10:25:00,78.88,78.88,78.72,78.79,43488.0,78.88,78.88,78.72,78.79,43488.0
2016-02-18 10:30:00,78.79,78.96,78.4,78.66,72706.0,78.79,78.96,78.4,78.66,72706.0
2016-02-18 10:35:00,78.63,78.67,78.42,78.53,14228.0,78.63,78.67,78.42,78.53,14228.0
2016-02-18 10:40:00,78.54,78.7,78.4,78.59,15309.0,78.54,78.7,78.4,78.59,15309.0
2016-02-18 10:45:00,78.56,78.85,78.56,78.69,30521.0,78.56,78.85,78.56,78.69,30521.0
2016-02-18 10:50:00,78.74,79.04,78.11,78.97,44179.0,78.74,79.04,78.11,78.97,44179.0
2016-02-18 10:55:00,78.97,79.03,78.85,78.85,25643.0,78.97,79.03,78.85,78.85,25643.0
2016-02-18 11:00:00,78.82,78.9,78.68,78.73,46737.0,78.82,78.9,78.68,78.73,46737.0
2016-02-18 11:05:00,78.72,78.93,78.71,78.81,20017.0,78.72,78.93,78.71,78.81,20017.0
2016-02-18 11:10:00,78.8,78.99,78.76,78.94,86120.0,78.8,78.99,78.76,78.94,86120.0
2016-02-18 11:15:00,78.98,79.22,78.98,79.16,17793.0,78.98,79.22,78.98,79.16,17793.0
2016-02-18 11:20:00,79.2,79.2,78.96,79.06,22584.0,79.2,79.2,78.96,79.06,22584.0
2016-02-18 11:25:00,79.05,79.61,79.01,79.46,25701.0,79.05,79.61,79.01,79.46,25701.0
2016-02-18 11:30:00,79.47,79.69,79.31,79.67,23176.0,79.47,79.69,79.31,79.67,23176.0
2016-02-18 11:35:00,79.65,79.67,79.31,79.34,66199.0,79.65,79.67,79.31,79.34,66199.0
2016-02-18 11:40:00,79.31,79.8,79.3,79.72,60391.0,79.31,79.8,79.3,79.72,60391.0
2016-02-18 11:45:00,79.73,80.0,79.67,79.95,25783.0,79.73,80.0,79.67,79.95,25783.0
2016-02-18 11:50:00,79.92,79.93,79.58,79.86,22951.0,79.92,79.93,79.58,79.86,22951.0
2016-02-18 11:55:00,79.89,80.01,79.87,80.0,30185.0,79.89,80.01,79.87,80.0,30185.0
2016-02-18 12:00:00,79.99,80.09,79.85,80.02,23789.0,79.99,80.09,79.85,80.02,23789.0
2016-02-18 12:05:00,80.0,80.29,79.97,80.29,47161.0,80.0,80.29,79.97,80.29,47161.0
2016-02-18 12:10:00,80.3,80.36,80.1,80.2,25788.0,80.3,80.36,80.1,80.2,25788.0
2016-02-18 12:15:00,80.19,80.46,80.16,80.44,35167.0,80.19,80.46,80.16,80.44,35167.0
2016-02-18 12:20:00,80.44,80.52,80.28,80.28,29501.0,80.44,80.52,80.28,80.28,29501.0
2016-02-18 12:25:00,80.3,80.44,80.25,80.42,16751.0,80.3,80.44,80.25,80.42,16751.0
2016-02-18 12:30:00,80.4,80.44,80.22,80.22,22424.0,80.4,80.44,80.22,80.22,22424.0
2016-02-18 12:35:00,80.2,80.39,80.12,80.36,30274.0,80.2,80.39,80.12,80.36,30274.0
2016-02-18 12:40:00,80.37,80.43,80.33,80.34,19487.0,80.37,80.43,80.33,80.34,19487.0
2016-02-18 12:45:00,80.35,80.35,80.1,80.2,33662.0,80.35,80.35,80.1,80.2,33662.0
2016-02-18 12:50:00,80.23,80.24,80.08,80.13,27754.0,80.23,80.24,80.08,80.13,27754.0
2016-02-18 12:55:00,80.13,80.13,79.9,79.9,12000.0,80.13,80.13,79.9,79.9,12000.0
2016-02-18 13:00:00,79.88,79.89,79.69,79.75,18316.0,79.88,79.89,79.69,79.75,18316.0
2016-02-18 13:05:00,79.76,79.82,79.7,79.8,11640.0,79.76,79.82,79.7,79.8,11640.0
2016-02-18 13:10:00,79.8,79.8,79.61,79.64,78951.0,79.8,79.8,79.61,79.64,78951.0
2016-02-18 13:15:00,79.64,79.73,79.61,79.7,14996.0,79.64,79.73,79.61,79.7,14996.0
2016-02-18 13:20:00,79.7,79.7,79.58,79.7,24799.0,79.7,79.7,79.58,79.7,24799.0
2016-02-18 13:25:00,79.69,79.74,79.63,79.7,56325.0,79.69,79.74,79.63,79.7,56325.0
2016-02-18 13:30:00,79.72,79.72,79.61,79.64,22403.0,79.72,79.72,79.61,79.64,22403.0
2016-02-18 13:35:00,79.61,79.63,79.29,79.4,23526.0,79.61,79.63,79.29,79.4,23526.0
2016-02-18 13:40:00,79.37,79.5,79.37,79.5,8221.0,79.37,79.5,79.37,79.5,8221.0
2016-02-18 13:45:00,79.49,79.53,79.27,79.36,13573.0,79.49,79.53,79.27,79.36,13573.0
2016-02-18 13:50:00,79.37,79.51,79.37,79.51,18340.0,79.37,79.51,79.37,79.51,18340.0
2016-02-18 13:55:00,79.5,79.5,79.39,79.5,35887.0,79.5,79.5,79.39,79.5,35887.0
2016-02-18 14:00:00,79.51,79.58,79.41,79.52,16879.0,79.51,79.58,79.41,79.52,16879.0
2016-02-18 14:05:00,79.52,79.62,79.52,79.52,13554.0,79.52,79.62,79.52,79.52,13554.0
2016-02-18 14:10:00,79.55,79.59,79.37,79.53,22856.0,79.55,79.59,79.37,79.53,22856.0
2016-02-18 14:15:00,79.5,79.55,79.4,79.49,53454.0,79.5,79.55,79.4,79.49,53454.0
2016-02-18 14:20:00,79.49,79.52,79.39,79.42,26169.0,79.49,79.52,79.39,79.42,26169.0
2016-02-18 14:25:00,79.43,79.52,79.39,79.46,19610.0,79.43,79.52,79.39,79.46,19610.0
2016-02-18 14:30:00,79.48,79.54,79.39,79.5,27116.0,79.48,79.54,79.39,79.5,27116.0
2016-02-18 14:35:00,79.52,79.61,79.47,79.51,35928.0,79.52,79.61,79.47,79.51,35928.0
2016-02-18 14:40:00,79.51,79.58,79.49,79.58,40211.0,79.51,79.58,79.49,79.58,40211.0
2016-02-18 14:45:00,79.56,79.72,79.55,79.56,58654.0,79.56,79.72,79.55,79.56,58654.0
2016-02-18 14:50:00,79.55,79.7,79.53,79.66,74633.0,79.55,79.7,79.53,79.66,74633.0
2016-02-18 14:55:00,79.67,79.73,79.55,79.55,33579.0,79.67,79.73,79.55,79.55,33579.0
2016-02-18 15:00:00,79.57,79.67,79.55,79.64,160249.0,79.57,79.67,79.55,79.64,160249.0
2016-02-18 15:05:00,79.64,79.64,79.32,79.35,113672.0,79.64,79.64,79.32,79.35,113672.0
2016-02-18 15:10:00,79.35,79.37,79.17,79.2,26809.0,79.35,79.37,79.17,79.2,26809.0
2016-02-18 15:15:00,79.2,79.34,79.19,79.27,28682.0,79.2,79.34,79.19,79.27,28682.0
2016-02-18 15:20:00,79.27,79.3,79.15,79.27,32570.0,79.27,79.3,79.15,79.27,32570.0
2016-02-18 15:25:00,79.26,79.44,79.18,79.37,147803.0,79.26,79.44,79.18,79.37,147803.0
2016-02-18 15:30:00,79.37,79.37,79.24,79.34,44452.0,79.37,79.37,79.24,79.34,44452.0
2016-02-18 15:35:00,79.34,79.39,79.28,79.37,40070.0,79.34,79.39,79.28,79.37,40070.0
2016-02-18 15:40:00,79.38,79.41,79.28,79.39,67910.0,79.38,79.41,79.28,79.39,67910.0
2016-02-18 15:45:00,79.4,79.45,79.25,79.31,96221.0,79.4,79.45,79.25,79.31,96221.0
2016-02-18 15:50:00,79.28,79.33,79.21,79.22,79180.0,79.28,79.33,79.21,79.22,79180.0
2016-02-18 15:55:00,79.22,79.35,79.19,79.3,168927.0,79.22,79.35,79.19,79.3,168927.0
2016-02-19 09:30:00,78.66,79.05,78.25,78.62,114440.0,78.66,79.05,78.25,78.62,114440.0
2016-02-19 09:35:00,78.62,78.69,77.79,77.84,55004.0,78.62,78.69,77.79,77.84,55004.0
2016-02-19 09:40:00,77.87,78.3,77.71,78.11,74357.0,77.87,78.3,77.71,78.11,74357.0
2016-02-19 09:45:00,78.07,78.3,78.01,78.03,30344.0,78.07,78.3,78.01,78.03,30344.0
2016-02-19 09:50:00,77.98,78.34,77.95,78.31,26180.0,77.98,78.34,77.95,78.31,26180.0
2016-02-19 09:55:00,78.34,78.61,78.25,78.44,25907.0,78.34,78.61,78.25,78.44,25907.0
2016-02-19 10:00:00,78.4,78.4,77.91,78.11,13268.0,78.4,78.4,77.91,78.11,13268.0
2016-02-19 10:05:00,78.1,78.47,78.01,78.44,29508.0,78.1,78.47,78.01,78.44,29508.0
2016-02-19 10:10:00,78.47,78.53,78.32,78.37,17760.0,78.47,78.53,78.32,78.37,17760.0
2016-02-19 10:15:00,78.32,78.49,78.21,78.45,36765.0,78.32,78.49,78.21,78.45,36765.0
2016-02-19 10:20:00,78.47,78.58,78.45,78.55,30597.0,78.47,78.58,78.45,78.55,30597.0
2016-02-19 10:25:00,78.54,78.56,78.25,78.25,18853.0,78.54,78.56,78.25,78.25,18853.0
2016-02-19 10:30:00,78.24,78.53,78.24,78.51,48201.0,78.24,78.53,78.24,78.51,48201.0
2016-02-19 10:35:00,78.51,78.52,78.23,78.24,31232.0,78.51,78.52,78.23,78.24,31232.0
2016-02-19 10:40:00,78.25,78.3,78.04,78.13,34241.0,78.25,78.3,78.04,78.13,34241.0
2016-02-19 10:45:00,78.13,78.3,78.11,78.11,31179.0,78.13,78.3,78.11,78.11,31179.0
2016-02-19 10:50:00,78.13,78.45,78.12,78.33,82378.0,78.13,78.45,78.12,78.33,82378.0
2016-02-19 10:55:00,78.33,78.36,78.11,78.23,50585.0,78.33,78.36,78.11,78.23,50585.0
2016-02-19 11:00:00,78.18,78.18,77.58,77.79,43177.0,78.18,78.18,77.58,77.79,43177.0
2016-02-19 11:05:00,77.8,77.9,77.74,77.81,51435.0,77.8,77.9,77.74,77.81,51435.0
2016-02-19 11:10:00,77.83,78.12,77.81,78.09,95843.0,77.83,78.12,77.81,78.09,95843.0
2016-02-19 11:15:00,78.08,78.29,78.03,78.28,32307.0,78.08,78.29,78.03,78.28,32307.0
2016-02-19 11:20:00,78.3,78.3,78.16,78.22,17718.0,78.3,78.3,78.16,78.22,17718.0
2016-02-19 11:25:00,78.23,78.45,78.18,78.44,21429.0,78.23,78.45,78.18,78.44,21429.0
2016-02-19 11:30:00,78.45,78.71,78.44,78.71,20007.0,78.45,78.71,78.44,78.71,20007.0
2016-02-19 11:35:00,78.71,78.74,78.51,78.57,19664.0,78.71,78.74,78.51,78.57,19664.0
2016-02-19 11:40:00,78.58,78.67,78.44,78.51,22437.0,78.58,78.67,78.44,78.51,22437.0
2016-02-19 11:45:00,78.49,78.5,78.37,78.49,20374.0,78.49,78.5,78.37,78.49,20374.0
2016-02-19 11:50:00,78.48,78.51,78.4,78.41,24637.0,78.48,78.51,78.4,78.41,24637.0
2016-02-19 11:55:00,78.4,78.43,78.25,78.29,22716.0,78.4,78.43,78.25,78.29,22716.0
2016-02-19 12:00:00,78.3,78.41,78.24,78.24,21089.0,78.3,78.41,78.24,78.24,21089.0
2016-02-19 12:05:00,78.27,78.46,78.27,78.43,18631.0,78.27,78.46,78.27,78.43,18631.0
2016-02-19 12:10:00,78.4,78.59,78.4,78.55,25205.0,78.4,78.59,78.4,78.55,25205.0
2016-02-19 12:15:00,78.54,78.54,78.44,78.5,26035.0,78.54,78.54,78.44,78.5,26035.0
2016-02-19 12:20:00,78.49,78.55,78.37,78.37,16966.0,78.49,78.55,78.37,78.37,16966.0
2016-02-19 12:25:00,78.38,78.62,78.35,78.61,22753.0,78.38,78.62,78.35,78.61,22753.0
2016-02-19 12:30:00,78.6,78.85,78.57,78.72,17133.0,78.6,78.85,78.57,78.72,17133.0
2016-02-19 12:35:00,78.72,78.76,78.61,78.76,15796.0,78.72,78.76,78.61,78.76,15796.0
2016-02-19 12:40:00,78.78,78.81,78.76,78.77,12079.0,78.78,78.81,78.76,78.77,12079.0
2016-02-19 12:45:00,78.77,78.78,78.6,78.64,16952.0,78.77,78.78,78.6,78.64,16952.0
2016-02-19 12:50:00,78.64,78.69,78.54,78.68,25949.0,78.64,78.69,78.54,78.68,25949.0
2016-02-19 12:55:00,78.67,78.74,78.61,78.66,19937.0,78.67,78.74,78.61,78.66,19937.0
2016-02-19 13:00:00,78.66,78.82,78.63,78.82,22804.0,78.66,78.82,78.63,78.82,22804.0
2016-02-19 13:05:00,78.83,78.95,78.83,78.92,18585.0,78.83,78.95,78.83,78.92,18585.0
2016-02-19 13:10:00,78.91,78.98,78.84,78.84,21871.0,78.91,78.98,78.84,78.84,21871.0
2016-02-19 13:15:00,78.84,78.88,78.61,78.86,37830.0,78.84,78.88,78.61,78.86,37830.0
2016-02-19 13:20:00,78.86,78.88,78.7,78.83,19914.0,78.86,78.88,78.7,78.83,19914.0
2016-02-19 13:25:00,78.84,78.94,78.84,78.93,17845.0,78.84,78.94,78.84,78.93,17845.0
2016-02-19 13:30:00,78.95,79.1,78.95,79.07,16948.0,78.95,79.1,78.95,79.07,16948.0
2016-02-19 13:35:00,79.08,79.09,78.95,79.03,11868.0,79.08,79.09,78.95,79.03,11868.0
2016-02-19 13:40:00,79.06,79.08,78.87,78.91,10254.0,79.06,79.08,78.87,78.91,10254.0
2016-02-19 13:45:00,78.88,78.97,78.83,78.86,15706.0,78.88,78.97,78.83,78.86,15706.0
2016-02-19 13:50:00,78.85,78.98,78.85,78.94,11612.0,78.85,78.98,78.85,78.94,11612.0
2016-02-19 13:55:00,78.92,79.15,78.92,79.08,12902.0,78.92,79.15,78.92,79.08,12902.0
2016-02-19 14:00:00,79.07,79.07,78.94,78.97,12410.0,79.07,79.07,78.94,78.97,12410.0
2016-02-19 14:05:00,78.97,79.08,78.93,79.04,11836.0,78.97,79.08,78.93,79.04,11836.0
2016-02-19 14:10:00,79.04,79.06,79.0,79.05,9474.0,79.04,79.06,79.0,79.05,9474.0
2016-02-19 14:15:00,79.06,79.1,79.05,79.06,7479.0,79.06,79.1,79.05,79.06,7479.0
2016-02-19 14:20:00,79.1,79.31,79.08,79.31,18266.0,79.1,79.31,79.08,79.31,18266.0
2016-02-19 14:25:00,79.31,79.33,79.12,79.16,77241.0,79.31,79.33,79.12,79.16,77241.0
2016-02-19 14:30:00,79.16,79.17,79.12,79.15,8621.0,79.16,79.17,79.12,79.15,8621.0
2016-02-19 14:35:00,79.12,79.17,79.07,79.14,12700.0,79.12,79.17,79.07,79.14,12700.0
2016-02-19 14:40:00,79.15,79.16,79.05,79.14,11437.0,79.15,79.16,79.05,79.14,11437.0
2016-02-19 14:45:00,79.13,79.3,79.12,79.3,9911.0,79.13,79.3,79.12,79.3,9911.0
2016-02-19 14:50:00,79.28,79.33,79.19,79.22,16857.0,79.28,79.33,79.19,79.22,16857.0
2016-02-19 14:55:00,79.24,79.28,79.0,79.09,16374.0,79.24,79.28,79.0,79.09,16374.0
2016-02-19 15:00:00,79.13,79.27,79.13,79.22,11305.0,79.13,79.27,79.13,79.22,11305.0
2016-02-19 15:05:00,79.21,79.3,79.19,79.2,16616.0,79.21,79.3,79.19,79.2,16616.0
2016-02-19 15:10:00,79.21,79.32,79.19,79.32,25204.0,79.21,79.32,79.19,79.32,25204.0
2016-02-19 15:15:00,79.31,79.33,79.23,79.27,43548.0,79.31,79.33,79.23,79.27,43548.0
2016-02-19 15:20:00,79.27,79.34,79.26,79.28,22763.0,79.27,79.34,79.26,79.28,22763.0
2016-02-19 15:25:00,79.29,79.38,79.29,79.3,35822.0,79.29,79.38,79.29,79.3,35822.0
2016-02-19 15:30:00,79.3,79.35,79.2,79.24,28603.0,79.3,79.35,79.2,79.24,28603.0
2016-02-19 15:35:00,79.22,79.3,79.2,79.3,22822.0,79.22,79.3,79.2,79.3,22822.0
2016-02-19 15:40:00,79.29,79.31,79.25,79.3,33002.0,79.29,79.31,79.25,79.3,33002.0
2016-02-19 15:45:00,79.3,79.39,79.28,79.35,35108.0,79.3,79.39,79.28,79.35,35108.0
2016-02-19 15:50:00,79.35,79.37,79.29,79.33,61036.0,79.35,79.37,79.29,79.33,61036.0
2016-02-19 15:55:00,79.34,79.49,79.3,79.44,109177.0,79.34,79.49,79.3,79.44,109177.0
2016-02-22 09:30:00,80.49,80.97,80.49,80.94,111424.0,80.49,80.97,80.49,80.94,111424.0
2016-02-22 09:35:00,80.95,81.16,80.7,80.97,65872.0,80.95,81.16,80.7,80.97,65872.0
2016-02-22 09:40:00,80.99,80.99,80.74,80.89,79794.0,80.99,80.99,80.74,80.89,79794.0
2016-02-22 09:45:00,80.91,81.03,80.72,80.78,117994.0,80.91,81.03,80.72,80.78,117994.0
2016-02-22 09:50:00,80.78,81.09,80.73,81.08,46064.0,80.78,81.09,80.73,81.08,46064.0
2016-02-22 09:55:00,81.08,81.11,80.81,80.97,67122.0,81.08,81.11,80.81,80.97,67122.0
2016-02-22 10:00:00,80.99,81.03,80.75,80.76,80294.0,80.99,81.03,80.75,80.76,80294.0
2016-02-22 10:05:00,80.74,80.89,80.56,80.59,84434.0,80.74,80.89,80.56,80.59,84434.0
2016-02-22 10:10:00,80.58,80.9,80.58,80.9,70924.0,80.58,80.9,80.58,80.9,70924.0
2016-02-22 10:15:00,80.89,81.0,80.57,80.6,59392.0,80.89,81.0,80.57,80.6,59392.0
2016-02-22 10:20:00,80.58,80.6,80.2,80.23,34020.0,80.58,80.6,80.2,80.23,34020.0
2016-02-22 10:25:00,80.23,80.4,80.23,80.34,85420.0,80.23,80.4,80.23,80.34,85420.0
2016-02-22 10:30:00,80.35,80.5,80.31,80.46,123208.0,80.35,80.5,80.31,80.46,123208.0
2016-02-22 10:35:00,80.43,80.66,80.38,80.39,73186.0,80.43,80.66,80.38,80.39,73186.0
2016-02-22 10:40:00,80.39,80.43,80.29,80.41,81590.0,80.39,80.43,80.29,80.41,81590.0
2016-02-22 10:45:00,80.48,80.56,80.41,80.44,35124.0,80.48,80.56,80.41,80.44,35124.0
2016-02-22 10:50:00,80.46,80.48,80.3,80.36,67402.0,80.46,80.48,80.3,80.36,67402.0
2016-02-22 10:55:00,80.33,80.48,80.29,80.46,120362.0,80.33,80.48,80.29,80.46,120362.0
2016-02-22 11:00:00,80.45,80.5,80.32,80.41,49406.0,80.45,80.5,80.32,80.41,49406.0
2016-02-22 11:05:00,80.4,80.72,80.31,80.72,124240.0,80.4,80.72,80.31,80.72,124240.0
2016-02-22 11:10:00,80.7,80.95,80.68,80.93,38124.0,80.7,80.95,80.68,80.93,38124.0
2016-02-22 11:15:00,80.97,80.97,80.72,80.9,64350.0,80.97,80.97,80.72,80.9,64350.0
2016-02-22 11:20:00,80.9,80.91,80.7,80.76,82548.0,80.9,80.91,80.7,80.76,82548.0
2016-02-22 11:25:00,80.75,80.86,80.7,80.75,63796.0,80.75,80.86,80.7,80.75,63796.0
2016-02-22 11:30:00,80.77,81.01,80.77,81.0,44862.0,80.77,81.01,80.77,81.0,44862.0
2016-02-22 11:35:00,81.0,81.01,80.88,80.97,25092.0,81.0,81.01,80.88,80.97,25092.0
2016-02-22 11:40:00,80.96,81.0,80.66,80.69,20400.0,80.96,81.0,80.66,80.69,20400.0
2016-02-22 11:45:00,80.68,80.9,80.68,80.9,31900.0,80.68,80.9,80.68,80.9,31900.0
2016-02-22 11:50:00,80.9,80.91,80.76,80.82,50684.0,80.9,80.91,80.76,80.82,50684.0
2016-02-22 11:55:00,80.85,80.95,80.76,80.95,71764.0,80.85,80.95,80.76,80.95,71764.0
2016-02-22 12:00:00,80.91,80.95,80.75,80.79,33812.0,80.91,80.95,80.75,80.79,33812.0
2016-02-22 12:05:00,80.81,80.96,80.76,80.95,37212.0,80.81,80.96,80.76,80.95,37212.0
2016-02-22 12:10:00,80.95,81.01,80.85,80.85,31558.0,80.95,81.01,80.85,80.85,31558.0
2016-02-22 12:15:00,80.86,80.88,80.68,80.87,36646.0,80.86,80.88,80.68,80.87,36646.0
2016-02-22 12:20:00,80.89,80.99,80.88,80.98,16286.0,80.89,80.99,80.88,80.98,16286.0
2016-02-22 12:25:00,81.0,81.0,80.88,80.88,26728.0,81.0,81.0,80.88,80.88,26728.0
2016-02-22 12:30:00,80.88,80.96,80.86,80.91,28144.0,80.88,80.96,80.86,80.91,28144.0
2016-02-22 12:35:00,80.89,81.0,80.86,81.0,32494.0,80.89,81.0,80.86,81.0,32494.0
2016-02-22 12:40:00,80.98,81.05,80.91,80.94,67144.0,80.98,81.05,80.91,80.94,67144.0
2016-02-22 12:45:00,80.93,81.07,80.88,81.07,41666.0,80.93,81.07,80.88,81.07,41666.0
2016-02-22 12:50:00,81.09,81.19,81.07,81.13,68402.0,81.09,81.19,81.07,81.13,68402.0
2016-02-22 12:55:00,81.14,81.21,81.1,81.15,15646.0,81.14,81.21,81.1,81.15,15646.0
2016-02-22 13:00:00,81.15,81.25,81.05,81.07,34568.0,81.15,81.25,81.05,81.07,34568.0
2016-02-22 13:05:00,81.08,81.18,81.03,81.16,25872.0,81.08,81.18,81.03,81.16,25872.0
2016-02-22 13:10:00,81.16,81.25,81.09,81.18,50002.0,81.16,81.25,81.09,81.18,50002.0
2016-02-22 13:15:00,81.16,81.22,81.15,81.19,68828.0,81.16,81.22,81.15,81.19,68828.0
2016-02-22 13:20:00,81.21,81.36,81.21,81.23,42314.0,81.21,81.36,81.21,81.23,42314.0
2016-02-22 13:25:00,81.23,81.24,81.09,81.11,22126.0,81.23,81.24,81.09,81.11,22126.0
2016-02-22 13:30:00,81.13,81.38,81.11,81.29,30336.0,81.13,81.38,81.11,81.29,30336.0
2016-02-22 13:35:00,81.3,81.5,81.28,81.48,22400.0,81.3,81.5,81.28,81.48,22400.0
2016-02-22 13:40:00,81.48,81.67,81.45,81.66,71096.0,81.48,81.67,81.45,81.66,71096.0
2016-02-22 13:45:00,81.63,81.72,81.61,81.68,46578.0,81.63,81.72,81.61,81.68,46578.0
2016-02-22 13:50:00,81.66,81.71,81.5,81.58,35434.0,81.66,81.71,81.5,81.58,35434.0
2016-02-22 13:55:00,81.58,81.67,81.49,81.51,58260.0,81.58,81.67,81.49,81.51,58260.0
2016-02-22 14:00:00,81.49,81.49,81.15,81.16,38138.0,81.49,81.49,81.15,81.16,38138.0
2016-02-22 14:05:00,81.15,81.15,80.99,81.04,41096.0,81.15,81.15,80.99,81.04,41096.0
2016-02-22 14:10:00,81.04,81.05,80.91,81.01,58420.0,81.04,81.05,80.91,81.01,58420.0
2016-02-22 14:15:00,81.02,81.08,80.96,81.05,75258.0,81.02,81.08,80.96,81.05,75258.0
2016-02-22 14:20:00,81.05,81.29,81.04,81.29,67418.0,81.05,81.29,81.04,81.29,67418.0
2016-02-22 14:25:00,81.28,81.34,81.17,81.17,34114.0,81.28,81.34,81.17,81.17,34114.0
2016-02-22 14:30:00,81.17,81.29,81.14,81.25,82200.0,81.17,81.29,81.14,81.25,82200.0
2016-02-22 14:35:00,81.26,81.39,81.25,81.34,47454.0,81.26,81.39,81.25,81.34,47454.0
2016-02-22 14:40:00,81.33,81.38,81.26,81.35,49546.0,81.33,81.38,81.26,81.35,49546.0
2016-02-22 14:45:00,81.34,81.36,81.31,81.35,35518.0,81.34,81.36,81.31,81.35,35518.0
2016-02-22 14:50:00,81.35,81.35,81.28,81.34,39074.0,81.35,81.35,81.28,81.34,39074.0
2016-02-22 14:55:00,81.35,81.48,81.24,81.32,50680.0,81.35,81.48,81.24,81.32,50680.0
2016-02-22 15:00:00,81.33,81.36,81.24,81.31,43528.0,81.33,81.36,81.24,81.31,43528.0
2016-02-22 15:05:00,81.3,81.39,81.27,81.31,58128.0,81.3,81.39,81.27,81.31,58128.0
2016-02-22 15:10:00,81.3,81.4,81.29,81.34,39800.0,81.3,81.4,81.29,81.34,39800.0
2016-02-22 15:15:00,81.36,81.39,81.1,81.12,108204.0,81.36,81.39,81.1,81.12,108204.0
2016-02-22 15:20:00,81.11,81.24,81.04,81.06,124380.0,81.11,81.24,81.04,81.06,124380.0
2016-02-22 15:25:00,81.09,81.1,81.02,81.08,123942.0,81.09,81.1,81.02,81.08,123942.0
2016-02-22 15:30:00,81.07,81.1,81.03,81.1,168806.0,81.07,81.1,81.03,81.1,168806.0
2016-02-22 15:35:00,81.1,81.28,81.07,81.26,126330.0,81.1,81.28,81.07,81.26,126330.0
2016-02-22 15:40:00,81.26,81.47,81.24,81.41,87354.0,81.26,81.47,81.24,81.41,87354.0
2016-02-22 15:45:00,81.41,81.58,81.4,81.49,127406.0,81.41,81.58,81.4,81.49,127406.0
2016-02-22 15:50:00,81.51,81.6,81.47,81.6,170490.0,81.51,81.6,81.47,81.6,170490.0
2016-02-22 15:55:00,81.58,81.71,81.56,81.67,282770.0,81.58,81.71,81.56,81.67,282770.0
2016-02-23 09:30:00,81.62,81.73,80.99,81.24,57569.0,81.62,81.73,80.99,81.24,57569.0
2016-02-23 09:35:00,81.35,81.58,81.14,81.26,90551.0,81.35,81.58,81.14,81.26,90551.0
2016-02-23 09:40:00,81.3,81.51,80.83,80.89,39027.0,81.3,81.51,80.83,80.89,39027.0
2016-02-23 09:45:00,80.86,81.41,80.86,81.02,39084.0,80.86,81.41,80.86,81.02,39084.0
2016-02-23 09:50:00,81.04,81.37,81.04,81.31,55576.0,81.04,81.37,81.04,81.31,55576.0
2016-02-23 09:55:00,81.35,81.47,81.2,81.39,55785.0,81.35,81.47,81.2,81.39,55785.0
2016-02-23 10:00:00,81.47,81.73,81.31,81.62,60565.0,81.47,81.73,81.31,81.62,60565.0
2016-02-23 10:05:00,81.62,81.66,81.43,81.48,30400.0,81.62,81.66,81.43,81.48,30400.0
2016-02-23 10:10:00,81.47,81.47,81.03,81.03,51096.0,81.47,81.47,81.03,81.03,51096.0
2016-02-23 10:15:00,81.05,81.09,80.77,80.82,62281.0,81.05,81.09,80.77,80.82,62281.0
2016-02-23 10:20:00,80.81,81.06,80.79,81.06,49857.0,80.81,81.06,80.79,81.06,49857.0
2016-02-23 10:25:00,81.06,81.52,81.06,81.28,43610.0,81.06,81.52,81.06,81.28,43610.0
2016-02-23 10:30:00,81.25,81.42,81.18,81.29,51250.0,81.25,81.42,81.18,81.29,51250.0
2016-02-23 10:35:00,81.32,81.42,81.25,81.25,36388.0,81.32,81.42,81.25,81.25,36388.0
2016-02-23 10:40:00,81.27,81.45,81.2,81.2,43685.0,81.27,81.45,81.2,81.2,43685.0
2016-02-23 10:45:00,81.15,81.16,80.83,80.86,28866.0,81.15,81.16,80.83,80.86,28866.0
2016-02-23 10:50:00,80.82,81.33,80.82,81.26,64051.0,80.82,81.33,80.82,81.26,64051.0
2016-02-23 10:55:00,81.25,81.39,81.19,81.28,98423.0,81.25,81.39,81.19,81.28,98423.0
2016-02-23 11:00:00,81.28,81.59,81.25,81.59,98327.0,81.28,81.59,81.25,81.59,98327.0
2016-02-23 11:05:00,81.58,81.61,81.38,81.38,16367.0,81.58,81.61,81.38,81.38,16367.0
2016-02-23 11:10:00,81.36,81.6,81.34,81.54,28402.0,81.36,81.6,81.34,81.54,28402.0
2016-02-23 11:15:00,81.57,81.59,81.41,81.45,26185.0,81.57,81.59,81.41,81.45,26185.0
2016-02-23 11:20:00,81.45,81.8,81.44,81.73,15749.0,81.45,81.8,81.44,81.73,15749.0
2016-02-23 11:25:00,81.76,81.92,81.73,81.79,11555.0,81.76,81.92,81.73,81.79,11555.0
2016-02-23 11:30:00,81.89,81.97,81.7,81.75,16972.0,81.89,81.97,81.7,81.75,16972.0
2016-02-23 11:35:00,81.81,82.15,81.76,82.12,20404.0,81.81,82.15,81.76,82.12,20404.0
2016-02-23 11:40:00,82.1,82.31,82.01,82.26,17200.0,82.1,82.31,82.01,82.26,17200.0
2016-02-23 11:45:00,82.32,82.57,82.27,82.51,15021.0,82.32,82.57,82.27,82.51,15021.0
2016-02-23 11:50:00,82.53,82.57,82.26,82.26,18344.0,82.53,82.57,82.26,82.26,18344.0
2016-02-23 11:55:00,82.29,82.29,82.07,82.27,9813.0,82.29,82.29,82.07,82.27,9813.0
2016-02-23 12:00:00,82.3,82.4,82.17,82.33,11048.0,82.3,82.4,82.17,82.33,11048.0
2016-02-23 12:05:00,82.33,82.49,82.31,82.36,10955.0,82.33,82.49,82.31,82.36,10955.0
2016-02-23 12:10:00,82.37,82.4,82.05,82.2,10099.0,82.37,82.4,82.05,82.2,10099.0
2016-02-23 12:15:00,82.21,82.26,82.05,82.05,36575.0,82.21,82.26,82.05,82.05,36575.0
2016-02-23 12:20:00,82.06,82.07,81.91,82.0,15804.0,82.06,82.07,81.91,82.0,15804.0
2016-02-23 12:25:00,82.01,82.12,81.95,82.1,12949.0,82.01,82.12,81.95,82.1,12949.0
2016-02-23 12:30:00,82.12,82.26,82.05,82.19,29510.0,82.12,82.26,82.05,82.19,29510.0
2016-02-23 12:35:00,82.21,82.25,82.12,82.25,9929.0,82.21,82.25,82.12,82.25,9929.0
2016-02-23 12:40:00,82.25,82.4,82.22,82.37,9781.0,82.25,82.4,82.22,82.37,9781.0
2016-02-23 12:45:00,82.38,82.43,82.36,82.4,9000.0,82.38,82.43,82.36,82.4,9000.0
2016-02-23 12:50:00,82.43,82.47,82.28,82.33,13185.0,82.43,82.47,82.28,82.33,13185.0
2016-02-23 12:55:00,82.3,82.42,82.28,82.4,11461.0,82.3,82.42,82.28,82.4,11461.0
2016-02-23 13:00:00,82.38,82.48,82.37,82.43,8151.0,82.38,82.48,82.37,82.43,8151.0
2016-02-23 13:05:00,82.44,82.68,82.42,82.65,27657.0,82.44,82.68,82.42,82.65,27657.0
2016-02-23 13:10:00,82.63,82.68,82.49,82.52,38127.0,82.63,82.68,82.49,82.52,38127.0
2016-02-23 13:15:00,82.48,82.65,82.41,82.63,10424.0,82.48,82.65,82.41,82.63,10424.0
2016-02-23 13:20:00,82.65,82.65,82.24,82.26,7515.0,82.65,82.65,82.24,82.26,7515.0
2016-02-23 13:25:00,82.14,82.17,82.02,82.17,12594.0,82.14,82.17,82.02,82.17,12594.0
2016-02-23 13:30:00,82.23,82.23,81.87,81.87,40118.0,82.23,82.23,81.87,81.87,40118.0
2016-02-23 13:35:00,81.87,81.87,81.77,81.78,28938.0,81.87,81.87,81.77,81.78,28938.0
2016-02-23 13:40:00,81.78,81.81,81.63,81.67,24294.0,81.78,81.81,81.63,81.67,24294.0
2016-02-23 13:45:00,81.65,81.7,81.56,81.57,36118.0,81.65,81.7,81.56,81.57,36118.0
2016-02-23 13:50:00,81.58,81.63,81.51,81.58,52449.0,81.58,81.63,81.51,81.58,52449.0
2016-02-23 13:55:00,81.58,81.59,81.44,81.48,42566.0,81.58,81.59,81.44,81.48,42566.0
2016-02-23 14:00:00,81.47,81.77,81.47,81.77,24541.0,81.47,81.77,81.47,81.77,24541.0
2016-02-23 14:05:00,81.77,82.1,81.76,82.1,124347.0,81.77,82.1,81.76,82.1,124347.0
2016-02-23 14:10:00,82.09,82.24,82.05,82.05,22983.0,82.09,82.24,82.05,82.05,22983.0
2016-02-23 14:15:00,82.09,82.15,82.01,82.09,19239.0,82.09,82.15,82.01,82.09,19239.0
2016-02-23 14:20:00,82.09,82.18,82.04,82.17,10046.0,82.09,82.18,82.04,82.17,10046.0
2016-02-23 14:25:00,82.19,82.21,82.01,82.07,20024.0,82.19,82.21,82.01,82.07,20024.0
2016-02-23 14:30:00,82.07,82.12,82.03,82.05,13598.0,82.07,82.12,82.03,82.05,13598.0
2016-02-23 14:35:00,82.06,82.08,81.91,82.05,13471.0,82.06,82.08,81.91,82.05,13471.0
2016-02-23 14:40:00,82.03,82.17,82.03,82.14,12388.0,82.03,82.17,82.03,82.14,12388.0
2016-02-23 14:45:00,82.13,82.14,81.99,82.12,10658.0,82.13,82.14,81.99,82.12,10658.0
2016-02-23 14:50:00,82.12,82.17,82.09,82.14,19113.0,82.12,82.17,82.09,82.14,19113.0
2016-02-23 14:55:00,82.14,82.19,82.1,82.1,29884.0,82.14,82.19,82.1,82.1,29884.0
2016-02-23 15:00:00,82.12,82.17,81.95,81.97,31228.0,82.12,82.17,81.95,81.97,31228.0
2016-02-23 15:05:00,81.96,82.22,81.96,82.17,23449.0,81.96,82.22,81.96,82.17,23449.0
2016-02-23 15:10:00,82.19,82.19,82.06,82.15,21752.0,82.19,82.19,82.06,82.15,21752.0
2016-02-23 15:15:00,82.14,82.19,82.01,82.02,58366.0,82.14,82.19,82.01,82.02,58366.0
2016-02-23 15:20:00,82.02,82.12,81.94,81.97,41418.0,82.02,82.12,81.94,81.97,41418.0
2016-02-23 15:25:00,81.98,82.0,81.93,81.95,38201.0,81.98,82.0,81.93,81.95,38201.0
2016-02-23 15:30:00,81.95,82.0,81.86,81.91,93069.0,81.95,82.0,81.86,81.91,93069.0
2016-02-23 15:35:00,81.93,82.0,81.89,81.99,99921.0,81.93,82.0,81.89,81.99,99921.0
2016-02-23 15:40:00,82.0,82.0,81.9,81.94,54813.0,82.0,82.0,81.9,81.94,54813.0
2016-02-23 15:45:00,81.94,81.95,81.88,81.91,62092.0,81.94,81.95,81.88,81.91,62092.0
2016-02-23 15:50:00,81.9,81.92,81.77,81.8,80411.0,81.9,81.92,81.77,81.8,80411.0
2016-02-23 15:55:00,81.8,81.8,81.64,81.69,260393.0,81.8,81.8,81.64,81.69,260393.0
2016-02-24 09:30:00,81.44,81.44,80.92,80.95,34523.0,81.44,81.44,80.92,80.95,34523.0
2016-02-24 09:35:00,80.96,81.13,80.71,80.71,54821.0,80.96,81.13,80.71,80.71,54821.0
2016-02-24 09:40:00,80.7,81.08,80.69,80.84,72075.0,80.7,81.08,80.69,80.84,72075.0
2016-02-24 09:45:00,80.86,80.88,80.16,80.21,72336.0,80.86,80.88,80.16,80.21,72336.0
2016-02-24 09:50:00,80.2,80.27,79.92,80.11,63336.0,80.2,80.27,79.92,80.11,63336.0
2016-02-24 09:55:00,80.11,80.45,79.95,80.45,72757.0,80.11,80.45,79.95,80.45,72757.0
2016-02-24 10:00:00,80.44,80.54,79.97,80.37,54517.0,80.44,80.54,79.97,80.37,54517.0
2016-02-24 10:05:00,80.38,80.41,80.01,80.12,38900.0,80.38,80.41,80.01,80.12,38900.0
2016-02-24 10:10:00,80.16,80.17,80.0,80.11,92362.0,80.16,80.17,80.0,80.11,92362.0
2016-02-24 10:15:00,80.12,80.5,80.06,80.06,48714.0,80.12,80.5,80.06,80.06,48714.0
2016-02-24 10:20:00,80.06,80.15,79.85,80.06,65152.0,80.06,80.15,79.85,80.06,65152.0
2016-02-24 10:25:00,80.07,80.33,80.03,80.03,50854.0,80.07,80.33,80.03,80.03,50854.0
2016-02-24 10:30:00,80.07,80.23,80.01,80.14,59973.0,80.07,80.23,80.01,80.14,59973.0
2016-02-24 10:35:00,80.12,80.21,80.06,80.16,88824.0,80.12,80.21,80.06,80.16,88824.0
2016-02-24 10:40:00,80.19,80.22,80.09,80.18,45281.0,80.19,80.22,80.09,80.18,45281.0
2016-02-24 10:45:00,80.2,80.24,80.14,80.2,27132.0,80.2,80.24,80.14,80.2,27132.0
2016-02-24 10:50:00,80.22,80.27,80.12,80.18,19034.0,80.22,80.27,80.12,80.18,19034.0
2016-02-24 10:55:00,80.18,80.25,80.14,80.23,22701.0,80.18,80.25,80.14,80.23,22701.0
2016-02-24 11:00:00,80.23,80.53,80.18,80.42,55220.0,80.23,80.53,80.18,80.42,55220.0
2016-02-24 11:05:00,80.42,80.47,80.33,80.46,21408.0,80.42,80.47,80.33,80.46,21408.0
2016-02-24 11:10:00,80.44,80.48,80.28,80.32,37375.0,80.44,80.48,80.28,80.32,37375.0
2016-02-24 11:15:00,80.29,80.41,80.22,80.41,29976.0,80.29,80.41,80.22,80.41,29976.0
2016-02-24 11:20:00,80.4,80.51,80.28,80.38,22910.0,80.4,80.51,80.28,80.38,22910.0
2016-02-24 11:25:00,80.39,80.39,80.05,80.08,56894.0,80.39,80.39,80.05,80.08,56894.0
2016-02-24 11:30:00,80.09,80.23,80.06,80.09,21861.0,80.09,80.23,80.06,80.09,21861.0
2016-02-24 11:35:00,80.09,80.21,80.08,80.21,27679.0,80.09,80.21,80.08,80.21,27679.0
2016-02-24 11:40:00,80.2,80.71,80.19,80.65,101441.0,80.2,80.71,80.19,80.65,101441.0
2016-02-24 11:45:00,80.65,80.78,80.61,80.7,73055.0,80.65,80.78,80.61,80.7,73055.0
2016-02-24 11:50:00,80.72,80.77,80.64,80.68,54857.0,80.72,80.77,80.64,80.68,54857.0
2016-02-24 11:55:00,80.69,81.04,80.67,80.98,34369.0,80.69,81.04,80.67,80.98,34369.0
2016-02-24 12:00:00,80.97,80.99,80.88,80.9,35998.0,80.97,80.99,80.88,80.9,35998.0
2016-02-24 12:05:00,80.9,80.95,80.88,80.93,28740.0,80.9,80.95,80.88,80.93,28740.0
2016-02-24 12:10:00,80.92,80.96,80.75,80.75,39579.0,80.92,80.96,80.75,80.75,39579.0
2016-02-24 12:15:00,80.74,80.74,80.41,80.43,39045.0,80.74,80.74,80.41,80.43,39045.0
2016-02-24 12:20:00,80.43,80.47,80.15,80.25,94078.0,80.43,80.47,80.15,80.25,94078.0
2016-02-24 12:25:00,80.27,80.56,80.27,80.55,24758.0,80.27,80.56,80.27,80.55,24758.0
2016-02-24 12:30:00,80.54,80.58,80.49,80.54,15206.0,80.54,80.58,80.49,80.54,15206.0
2016-02-24 12:35:00,80.52,80.99,80.52,80.98,103872.0,80.52,80.99,80.52,80.98,103872.0
2016-02-24 12:40:00,80.98,81.08,80.94,81.01,36313.0,80.98,81.08,80.94,81.01,36313.0
2016-02-24 12:45:00,81.03,81.15,80.9,81.07,28006.0,81.03,81.15,80.9,81.07,28006.0
2016-02-24 12:50:00,81.07,81.31,81.07,81.26,15988.0,81.07,81.31,81.07,81.26,15988.0
2016-02-24 12:55:00,81.26,81.29,81.2,81.23,17213.0,81.26,81.29,81.2,81.23,17213.0
2016-02-24 13:00:00,81.27,81.27,80.98,81.0,17126.0,81.27,81.27,80.98,81.0,17126.0
2016-02-24 13:05:00,81.01,81.32,81.01,81.25,22456.0,81.01,81.32,81.01,81.25,22456.0
2016-02-24 13:10:00,81.24,81.25,81.04,81.04,14306.0,81.24,81.25,81.04,81.04,14306.0
2016-02-24 13:15:00,81.01,81.02,80.89,80.92,13184.0,81.01,81.02,80.89,80.92,13184.0
2016-02-24 13:20:00,80.91,81.0,80.86,80.92,19399.0,80.91,81.0,80.86,80.92,19399.0
2016-02-24 13:25:00,80.93,81.01,80.91,81.0,24114.0,80.93,81.01,80.91,81.0,24114.0
2016-02-24 13:30:00,81.0,81.03,80.9,81.01,23893.0,81.0,81.03,80.9,81.01,23893.0
2016-02-24 13:35:00,80.99,81.07,80.99,81.03,12386.0,80.99,81.07,80.99,81.03,12386.0
2016-02-24 13:40:00,81.03,81.18,81.02,81.15,15301.0,81.03,81.18,81.02,81.15,15301.0
2016-02-24 13:45:00,81.16,81.25,81.12,81.15,16647.0,81.16,81.25,81.12,81.15,16647.0
2016-02-24 13:50:00,81.13,81.15,81.02,81.05,14747.0,81.13,81.15,81.02,81.05,14747.0
2016-02-24 13:55:00,81.05,81.1,81.01,81.03,21831.0,81.05,81.1,81.01,81.03,21831.0
2016-02-24 14:00:00,81.03,81.1,80.92,80.92,13624.0,81.03,81.1,80.92,80.92,13624.0
2016-02-24 14:05:00,80.94,81.2,80.92,81.2,21139.0,80.94,81.2,80.92,81.2,21139.0
2016-02-24 14:10:00,81.2,81.21,81.13,81.21,19657.0,81.2,81.21,81.13,81.21,19657.0
2016-02-24 14:15:00,81.21,81.3,81.21,81.3,12305.0,81.21,81.3,81.21,81.3,12305.0
2016-02-24 14:20:00,81.31,81.36,81.25,81.36,19376.0,81.31,81.36,81.25,81.36,19376.0
2016-02-24 14:25:00,81.35,81.4,81.24,81.27,17713.0,81.35,81.4,81.24,81.27,17713.0
2016-02-24 14:30:00,81.24,81.35,81.22,81.3,15954.0,81.24,81.35,81.22,81.3,15954.0
2016-02-24 14:35:00,81.3,81.34,81.19,81.19,13450.0,81.3,81.34,81.19,81.19,13450.0
2016-02-24 14:40:00,81.18,81.21,81.03,81.18,35777.0,81.18,81.21,81.03,81.18,35777.0
2016-02-24 14:45:00,81.18,81.18,81.03,81.11,21742.0,81.18,81.18,81.03,81.11,21742.0
2016-02-24 14:50:00,81.11,81.11,81.0,81.09,22916.0,81.11,81.11,81.0,81.09,22916.0
2016-02-24 14:55:00,81.08,81.09,80.99,81.01,21172.0,81.08,81.09,80.99,81.01,21172.0
2016-02-24 15:00:00,81.01,81.14,81.01,81.12,31221.0,81.01,81.14,81.01,81.12,31221.0
2016-02-24 15:05:00,81.13,81.45,81.13,81.45,57735.0,81.13,81.45,81.13,81.45,57735.0
2016-02-24 15:10:00,81.47,81.47,81.37,81.43,35935.0,81.47,81.47,81.37,81.43,35935.0
2016-02-24 15:15:00,81.42,81.49,81.37,81.48,39774.0,81.42,81.49,81.37,81.48,39774.0
2016-02-24 15:20:00,81.48,81.5,81.36,81.4,43100.0,81.48,81.5,81.36,81.4,43100.0
2016-02-24 15:25:00,81.38,81.69,81.36,81.68,43996.0,81.38,81.69,81.36,81.68,43996.0
2016-02-24 15:30:00,81.67,81.7,81.57,81.6,29353.0,81.67,81.7,81.57,81.6,29353.0
2016-02-24 15:35:00,81.59,81.81,81.57,81.8,51033.0,81.59,81.81,81.57,81.8,51033.0
2016-02-24 15:40:00,81.8,81.83,81.5,81.51,48972.0,81.8,81.83,81.5,81.51,48972.0
2016-02-24 15:45:00,81.5,81.63,81.46,81.48,55414.0,81.5,81.63,81.46,81.48,55414.0
2016-02-24 15:50:00,81.46,81.65,81.46,81.65,63382.0,81.46,81.65,81.46,81.65,63382.0
2016-02-24 15:55:00,81.64,81.71,81.58,81.65,122761.0,81.64,81.71,81.58,81.65,122761.0
2016-02-25 09:30:00,82.0,82.5,81.98,82.25,67308.0,82.0,82.5,81.98,82.25,67308.0
2016-02-25 09:35:00,82.15,82.32,81.86,81.99,31037.0,82.15,82.32,81.86,81.99,31037.0
2016-02-25 09:40:00,82.08,82.18,81.18,81.23,43510.0,82.08,82.18,81.18,81.23,43510.0
2016-02-25 09:45:00,81.23,81.49,81.23,81.31,24598.0,81.23,81.49,81.23,81.31,24598.0
2016-02-25 09:50:00,81.27,81.46,81.24,81.35,47113.0,81.27,81.46,81.24,81.35,47113.0
2016-02-25 09:55:00,81.41,81.5,81.21,81.3,20043.0,81.41,81.5,81.21,81.3,20043.0
2016-02-25 10:00:00,81.29,81.29,80.91,81.02,38606.0,81.29,81.29,80.91,81.02,38606.0
2016-02-25 10:05:00,80.97,81.26,80.94,81.25,25317.0,80.97,81.26,80.94,81.25,25317.0
2016-02-25 10:10:00,81.28,81.28,81.11,81.19,21196.0,81.28,81.28,81.11,81.19,21196.0
2016-02-25 10:15:00,81.15,81.19,81.09,81.12,26072.0,81.15,81.19,81.09,81.12,26072.0
2016-02-25 10:20:00,81.14,81.22,81.02,81.02,9100.0,81.14,81.22,81.02,81.02,9100.0
2016-02-25 10:25:00,81.08,81.45,81.08,81.44,13532.0,81.08,81.45,81.08,81.44,13532.0
2016-02-25 10:30:00,81.42,81.55,81.22,81.55,14750.0,81.42,81.55,81.22,81.55,14750.0
2016-02-25 10:35:00,81.56,81.56,81.37,81.5,14034.0,81.56,81.56,81.37,81.5,14034.0
2016-02-25 10:40:00,81.47,81.5,81.38,81.45,35159.0,81.47,81.5,81.38,81.45,35159.0
2016-02-25 10:45:00,81.47,81.47,81.38,81.43,26318.0,81.47,81.47,81.38,81.43,26318.0
2016-02-25 10:50:00,81.43,81.48,81.4,81.45,18745.0,81.43,81.48,81.4,81.45,18745.0
2016-02-25 10:55:00,81.44,81.49,81.37,81.43,15467.0,81.44,81.49,81.37,81.43,15467.0
2016-02-25 11:00:00,81.46,81.51,81.42,81.42,12645.0,81.46,81.51,81.42,81.42,12645.0
2016-02-25 11:05:00,81.45,81.55,81.42,81.52,9253.0,81.45,81.55,81.42,81.52,9253.0
2016-02-25 11:10:00,81.52,81.7,81.48,81.67,21081.0,81.52,81.7,81.48,81.67,21081.0
2016-02-25 11:15:00,81.66,81.68,81.58,81.62,10008.0,81.66,81.68,81.58,81.62,10008.0
2016-02-25 11:20:00,81.61,81.77,81.61,81.73,16302.0,81.61,81.77,81.61,81.73,16302.0
2016-02-25 11:25:00,81.75,81.79,81.68,81.68,9199.0,81.75,81.79,81.68,81.68,9199.0
2016-02-25 11:30:00,81.68,81.69,81.59,81.59,41807.0,81.68,81.69,81.59,81.59,41807.0
2016-02-25 11:35:00,81.57,81.62,81.5,81.57,12656.0,81.57,81.62,81.5,81.57,12656.0
2016-02-25 11:40:00,81.58,81.58,81.4,81.41,10022.0,81.58,81.58,81.4,81.41,10022.0
2016-02-25 11:45:00,81.41,81.5,81.41,81.43,7605.0,81.41,81.5,81.41,81.43,7605.0
2016-02-25 11:50:00,81.47,81.6,81.46,81.51,10768.0,81.47,81.6,81.46,81.51,10768.0
2016-02-25 11:55:00,81.53,81.55,81.42,81.44,11707.0,81.53,81.55,81.42,81.44,11707.0
2016-02-25 12:00:00,81.45,81.61,81.44,81.58,8934.0,81.45,81.61,81.44,81.58,8934.0
2016-02-25 12:05:00,81.59,81.61,81.57,81.6,5202.0,81.59,81.61,81.57,81.6,5202.0
2016-02-25 12:10:00,81.59,81.8,81.58,81.8,19913.0,81.59,81.8,81.58,81.8,19913.0
2016-02-25 12:15:00,81.79,81.81,81.72,81.74,13653.0,81.79,81.81,81.72,81.74,13653.0
2016-02-25 12:20:00,81.71,81.85,81.71,81.76,23353.0,81.71,81.85,81.71,81.76,23353.0
2016-02-25 12:25:00,81.75,81.79,81.63,81.67,16947.0,81.75,81.79,81.63,81.67,16947.0
2016-02-25 12:30:00,81.66,81.71,81.56,81.58,10100.0,81.66,81.71,81.56,81.58,10100.0
2016-02-25 12:35:00,81.63,81.78,81.63,81.65,11180.0,81.63,81.78,81.63,81.65,11180.0
2016-02-25 12:40:00,81.68,81.73,81.61,81.68,8619.0,81.68,81.73,81.61,81.68,8619.0
2016-02-25 12:45:00,81.68,81.68,81.4,81.6,16060.0,81.68,81.68,81.4,81.6,16060.0
2016-02-25 12:50:00,81.63,81.7,81.62,81.69,9062.0,81.63,81.7,81.62,81.69,9062.0
2016-02-25 12:55:00,81.7,81.75,81.63,81.63,12532.0,81.7,81.75,81.63,81.63,12532.0
2016-02-25 13:00:00,81.65,81.7,81.6,81.61,13060.0,81.65,81.7,81.6,81.61,13060.0
2016-02-25 13:05:00,81.63,81.72,81.58,81.62,12794.0,81.63,81.72,81.58,81.62,12794.0
2016-02-25 13:10:00,81.59,81.69,81.59,81.64,13397.0,81.59,81.69,81.59,81.64,13397.0
2016-02-25 13:15:00,81.67,81.78,81.66,81.77,27890.0,81.67,81.78,81.66,81.77,27890.0
2016-02-25 13:20:00,81.8,81.81,81.68,81.72,9009.0,81.8,81.81,81.68,81.72,9009.0
2016-02-25 13:25:00,81.74,81.79,81.71,81.76,7990.0,81.74,81.79,81.71,81.76,7990.0
2016-02-25 13:30:00,81.79,81.93,81.78,81.86,11455.0,81.79,81.93,81.78,81.86,11455.0
2016-02-25 13:35:00,81.86,81.97,81.86,81.92,10700.0,81.86,81.97,81.86,81.92,10700.0
2016-02-25 13:40:00,81.94,82.1,81.9,82.05,10759.0,81.94,82.1,81.9,82.05,10759.0
2016-02-25 13:45:00,82.06,82.13,82.03,82.13,8800.0,82.06,82.13,82.03,82.13,8800.0
2016-02-25 13:50:00,82.14,82.27,82.1,82.1,10452.0,82.14,82.27,82.1,82.1,10452.0
2016-02-25 13:55:00,82.1,82.12,81.96,82.03,21396.0,82.1,82.12,81.96,82.03,21396.0
2016-02-25 14:00:00,82.02,82.02,81.93,81.95,13958.0,82.02,82.02,81.93,81.95,13958.0
2016-02-25 14:05:00,81.95,81.98,81.84,81.85,24426.0,81.95,81.98,81.84,81.85,24426.0
2016-02-25 14:10:00,81.86,81.95,81.85,81.9,13403.0,81.86,81.95,81.85,81.9,13403.0
2016-02-25 14:15:00,81.9,81.94,81.85,81.94,11910.0,81.9,81.94,81.85,81.94,11910.0
2016-02-25 14:20:00,81.94,81.95,81.84,81.9,25924.0,81.94,81.95,81.84,81.9,25924.0
2016-02-25 14:25:00,81.9,81.95,81.87,81.92,7651.0,81.9,81.95,81.87,81.92,7651.0
2016-02-25 14:30:00,81.93,82.07,81.93,82.06,21296.0,81.93,82.07,81.93,82.06,21296.0
2016-02-25 14:35:00,82.07,82.07,81.88,81.9,20564.0,82.07,82.07,81.88,81.9,20564.0
2016-02-25 14:40:00,81.91,81.96,81.89,81.94,12720.0,81.91,81.96,81.89,81.94,12720.0
2016-02-25 14:45:00,81.95,82.02,81.92,81.95,18765.0,81.95,82.02,81.92,81.95,18765.0
2016-02-25 14:50:00,81.94,81.95,81.81,81.83,18998.0,81.94,81.95,81.81,81.83,18998.0
2016-02-25 14:55:00,81.83,81.89,81.8,81.87,6964.0,81.83,81.89,81.8,81.87,6964.0
2016-02-25 15:00:00,81.88,82.03,81.82,82.03,9657.0,81.88,82.03,81.82,82.03,9657.0
2016-02-25 15:05:00,82.04,82.06,81.98,82.04,11022.0,82.04,82.06,81.98,82.04,11022.0
2016-02-25 15:10:00,82.05,82.09,81.98,82.04,11971.0,82.05,82.09,81.98,82.04,11971.0
2016-02-25 15:15:00,82.02,82.05,81.97,81.99,13676.0,82.02,82.05,81.97,81.99,13676.0
2016-02-25 15:20:00,81.98,82.03,81.96,82.01,8734.0,81.98,82.03,81.96,82.01,8734.0
2016-02-25 15:25:00,81.99,82.05,81.9,82.01,15439.0,81.99,82.05,81.9,82.01,15439.0
2016-02-25 15:30:00,82.03,82.04,81.94,82.0,47997.0,82.03,82.04,81.94,82.0,47997.0
2016-02-25 15:35:00,82.0,82.07,81.95,81.99,21894.0,82.0,82.07,81.95,81.99,21894.0
2016-02-25 15:40:00,81.98,82.26,81.98,82.22,27375.0,81.98,82.26,81.98,82.22,27375.0
2016-02-25 15:45:00,82.22,82.26,82.16,82.2,44750.0,82.22,82.26,82.16,82.2,44750.0
2016-02-25 15:50:00,82.22,82.22,82.12,82.19,48838.0,82.22,82.22,82.12,82.19,48838.0
2016-02-25 15:55:00,82.19,82.3,82.15,82.3,87988.0,82.19,82.3,82.15,82.3,87988.0
2016-02-26 09:30:00,82.29,82.36,81.81,81.93,30435.0,82.29,82.36,81.81,81.93,30435.0
2016-02-26 09:35:00,81.72,82.0,81.69,81.82,15722.0,81.72,82.0,81.69,81.82,15722.0
2016-02-26 09:40:00,81.85,81.97,81.76,81.95,10600.0,81.85,81.97,81.76,81.95,10600.0
2016-02-26 09:45:00,81.97,82.01,81.69,81.7,12051.0,81.97,82.01,81.69,81.7,12051.0
2016-02-26 09:50:00,81.72,81.72,81.37,81.63,18388.0,81.72,81.72,81.37,81.63,18388.0
2016-02-26 09:55:00,81.58,81.74,81.53,81.69,16214.0,81.58,81.74,81.53,81.69,16214.0
2016-02-26 10:00:00,81.65,81.71,81.52,81.65,25305.0,81.65,81.71,81.52,81.65,25305.0
2016-02-26 10:05:00,81.62,82.08,81.57,81.83,16699.0,81.62,82.08,81.57,81.83,16699.0
2016-02-26 10:10:00,81.78,82.03,81.67,81.98,33507.0,81.78,82.03,81.67,81.98,33507.0
2016-02-26 10:15:00,82.0,82.04,81.62,81.84,16669.0,82.0,82.04,81.62,81.84,16669.0
2016-02-26 10:20:00,81.88,82.06,81.79,81.95,15441.0,81.88,82.06,81.79,81.95,15441.0
2016-02-26 10:25:00,81.92,82.07,81.67,81.81,21798.0,81.92,82.07,81.67,81.81,21798.0
2016-02-26 10:30:00,81.79,81.91,81.7,81.9,22843.0,81.79,81.91,81.7,81.9,22843.0
2016-02-26 10:35:00,81.9,81.97,81.84,81.91,10012.0,81.9,81.97,81.84,81.91,10012.0
2016-02-26 10:40:00,81.97,82.08,81.88,82.0,8932.0,81.97,82.08,81.88,82.0,8932.0
2016-02-26 10:45:00,82.06,82.06,81.79,81.86,5951.0,82.06,82.06,81.79,81.86,5951.0
2016-02-26 10:50:00,81.8,81.82,81.65,81.79,10617.0,81.8,81.82,81.65,81.79,10617.0
2016-02-26 10:55:00,81.73,82.01,81.69,82.01,9083.0,81.73,82.01,81.69,82.01,9083.0
2016-02-26 11:00:00,82.01,82.1,81.96,82.07,7040.0,82.01,82.1,81.96,82.07,7040.0
2016-02-26 11:05:00,82.07,82.1,81.82,81.84,6923.0,82.07,82.1,81.82,81.84,6923.0
2016-02-26 11:10:00,81.83,81.88,81.64,81.64,6175.0,81.83,81.88,81.64,81.64,6175.0
2016-02-26 11:15:00,81.64,81.69,81.54,81.64,9315.0,81.64,81.69,81.54,81.64,9315.0
2016-02-26 11:20:00,81.63,81.73,81.58,81.64,8170.0,81.63,81.73,81.58,81.64,8170.0
2016-02-26 11:25:00,81.63,81.77,81.59,81.74,12338.0,81.63,81.77,81.59,81.74,12338.0
2016-02-26 11:30:00,81.7,81.77,81.66,81.71,11841.0,81.7,81.77,81.66,81.71,11841.0
2016-02-26 11:35:00,81.67,81.79,81.63,81.65,11895.0,81.67,81.79,81.63,81.65,11895.0
2016-02-26 11:40:00,81.63,81.72,81.59,81.66,22382.0,81.63,81.72,81.59,81.66,22382.0
2016-02-26 11:45:00,81.64,81.8,81.57,81.75,5494.0,81.64,81.8,81.57,81.75,5494.0
2016-02-26 11:50:00,81.74,81.78,81.65,81.75,6606.0,81.74,81.78,81.65,81.75,6606.0
2016-02-26 11:55:00,81.71,81.85,81.71,81.72,12180.0,81.71,81.85,81.71,81.72,12180.0
2016-02-26 12:00:00,81.74,81.84,81.62,81.84,33109.0,81.74,81.84,81.62,81.84,33109.0
2016-02-26 12:05:00,81.78,81.82,81.71,81.73,10243.0,81.78,81.82,81.71,81.73,10243.0
2016-02-26 12:10:00,81.71,81.79,81.65,81.65,26198.0,81.71,81.79,81.65,81.65,26198.0
2016-02-26 12:15:00,81.65,81.78,81.65,81.75,10820.0,81.65,81.78,81.65,81.75,10820.0
2016-02-26 12:20:00,81.75,81.87,81.73,81.85,7080.0,81.75,81.87,81.73,81.85,7080.0
2016-02-26 12:25:00,81.83,81.98,81.82,81.91,13821.0,81.83,81.98,81.82,81.91,13821.0
2016-02-26 12:30:00,81.94,82.08,81.89,82.03,20761.0,81.94,82.08,81.89,82.03,20761.0
2016-02-26 12:35:00,82.03,82.09,82.02,82.04,8230.0,82.03,82.09,82.02,82.04,8230.0
2016-02-26 12:40:00,82.04,82.05,81.93,81.97,8100.0,82.04,82.05,81.93,81.97,8100.0
2016-02-26 12:45:00,81.95,81.99,81.92,81.96,5100.0,81.95,81.99,81.92,81.96,5100.0
2016-02-26 12:50:00,81.94,82.1,81.91,82.09,3580.0,81.94,82.1,81.91,82.09,3580.0
2016-02-26 12:55:00,82.09,82.21,82.09,82.2,8770.0,82.09,82.21,82.09,82.2,8770.0
2016-02-26 13:00:00,82.18,82.21,82.11,82.16,11328.0,82.18,82.21,82.11,82.16,11328.0
2016-02-26 13:05:00,82.14,82.22,82.11,82.16,7453.0,82.14,82.22,82.11,82.16,7453.0
2016-02-26 13:10:00,82.14,82.17,82.06,82.07,7196.0,82.14,82.17,82.06,82.07,7196.0
2016-02-26 13:15:00,82.06,82.11,81.98,82.11,6569.0,82.06,82.11,81.98,82.11,6569.0
2016-02-26 13:20:00,82.12,82.12,81.98,82.01,4254.0,82.12,82.12,81.98,82.01,4254.0
2016-02-26 13:25:00,81.99,82.05,81.93,81.93,4438.0,81.99,82.05,81.93,81.93,4438.0
2016-02-26 13:30:00,81.94,82.01,81.91,81.98,6856.0,81.94,82.01,81.91,81.98,6856.0
2016-02-26 13:35:00,82.0,82.05,81.97,82.03,7858.0,82.0,82.05,81.97,82.03,7858.0
2016-02-26 13:40:00,82.01,82.07,81.93,81.93,5747.0,82.01,82.07,81.93,81.93,5747.0
2016-02-26 13:45:00,81.91,81.95,81.86,81.9,5896.0,81.91,81.95,81.86,81.9,5896.0
2016-02-26 13:50:00,81.91,81.95,81.78,81.82,8886.0,81.91,81.95,81.78,81.82,8886.0
2016-02-26 13:55:00,81.78,81.79,81.69,81.78,7520.0,81.78,81.79,81.69,81.78,7520.0
2016-02-26 14:00:00,81.78,81.89,81.77,81.82,5828.0,81.78,81.89,81.77,81.82,5828.0
2016-02-26 14:05:00,81.8,81.85,81.77,81.81,6571.0,81.8,81.85,81.77,81.81,6571.0
2016-02-26 14:10:00,81.79,81.83,81.76,81.83,6283.0,81.79,81.83,81.76,81.83,6283.0
2016-02-26 14:15:00,81.83,81.83,81.76,81.78,5745.0,81.83,81.83,81.76,81.78,5745.0
2016-02-26 14:20:00,81.73,81.85,81.7,81.79,5426.0,81.73,81.85,81.7,81.79,5426.0
2016-02-26 14:25:00,81.79,81.91,81.79,81.87,7351.0,81.79,81.91,81.79,81.87,7351.0
2016-02-26 14:30:00,81.85,81.87,81.8,81.81,4900.0,81.85,81.87,81.8,81.81,4900.0
2016-02-26 14:35:00,81.8,81.8,81.58,81.61,9074.0,81.8,81.8,81.58,81.61,9074.0
2016-02-26 14:40:00,81.59,81.69,81.57,81.69,12370.0,81.59,81.69,81.57,81.69,12370.0
2016-02-26 14:45:00,81.69,81.8,81.67,81.74,11250.0,81.69,81.8,81.67,81.74,11250.0
2016-02-26 14:50:00,81.73,81.85,81.72,81.8,6690.0,81.73,81.85,81.72,81.8,6690.0
2016-02-26 14:55:00,81.78,81.85,81.76,81.82,4591.0,81.78,81.85,81.76,81.82,4591.0
2016-02-26 15:00:00,81.8,82.04,81.79,82.02,26600.0,81.8,82.04,81.79,82.02,26600.0
2016-02-26 15:05:00,82.05,82.14,82.02,82.14,9996.0,82.05,82.14,82.02,82.14,9996.0
2016-02-26 15:10:00,82.14,82.16,82.05,82.07,18772.0,82.14,82.16,82.05,82.07,18772.0
2016-02-26 15:15:00,82.05,82.12,82.0,82.01,22113.0,82.05,82.12,82.0,82.01,22113.0
2016-02-26 15:20:00,82.02,82.05,81.96,82.04,14760.0,82.02,82.05,81.96,82.04,14760.0
2016-02-26 15:25:00,82.02,82.07,81.89,81.93,16701.0,82.02,82.07,81.89,81.93,16701.0
2016-02-26 15:30:00,81.91,82.04,81.91,82.0,11787.0,81.91,82.04,81.91,82.0,11787.0
2016-02-26 15:35:00,81.97,81.98,81.8,81.82,18349.0,81.97,81.98,81.8,81.82,18349.0
2016-02-26 15:40:00,81.82,81.92,81.81,81.87,20949.0,81.82,81.92,81.81,81.87,20949.0
2016-02-26 15:45:00,81.86,81.89,81.81,81.87,25956.0,81.86,81.89,81.81,81.87,25956.0
2016-02-26 15:50:00,81.87,81.88,81.79,81.8,89696.0,81.87,81.88,81.79,81.8,89696.0
2016-02-26 15:55:00,81.8,81.82,81.55,81.63,204819.0,81.8,81.82,81.55,81.63,204819.0
2016-02-29 09:30:00,81.42,81.9,81.36,81.64,20009.0,81.42,81.9,81.36,81.64,20009.0
2016-02-29 09:35:00,81.62,81.63,81.28,81.36,23248.0,81.62,81.63,81.28,81.36,23248.0
2016-02-29 09:40:00,81.33,81.71,81.22,81.26,33340.0,81.33,81.71,81.22,81.26,33340.0
2016-02-29 09:45:00,81.23,81.3,81.01,81.18,56618.0,81.23,81.3,81.01,81.18,56618.0
2016-02-29 09:50:00,81.16,81.41,80.91,80.91,84569.0,81.16,81.41,80.91,80.91,84569.0
2016-02-29 09:55:00,80.96,80.97,80.75,80.79,56777.0,80.96,80.97,80.75,80.79,56777.0
2016-02-29 10:00:00,80.79,80.93,80.63,80.65,77870.0,80.79,80.93,80.63,80.65,77870.0
2016-02-29 10:05:00,80.65,80.89,80.65,80.7,44994.0,80.65,80.89,80.65,80.7,44994.0
2016-02-29 10:10:00,80.73,80.78,80.64,80.7,29057.0,80.73,80.78,80.64,80.7,29057.0
2016-02-29 10:15:00,80.7,80.84,80.69,80.84,33203.0,80.7,80.84,80.69,80.84,33203.0
2016-02-29 10:20:00,80.87,81.0,80.87,80.99,28948.0,80.87,81.0,80.87,80.99,28948.0
2016-02-29 10:25:00,81.0,81.07,80.68,80.78,86244.0,81.0,81.07,80.68,80.78,86244.0
2016-02-29 10:30:00,80.83,81.04,80.8,80.95,42563.0,80.83,81.04,80.8,80.95,42563.0
2016-02-29 10:35:00,81.0,81.31,80.97,81.21,28834.0,81.0,81.31,80.97,81.21,28834.0
2016-02-29 10:40:00,81.24,81.34,81.19,81.25,25797.0,81.24,81.34,81.19,81.25,25797.0
2016-02-29 10:45:00,81.26,81.32,81.18,81.29,30466.0,81.26,81.32,81.18,81.29,30466.0
2016-02-29 10:50:00,81.28,81.58,81.25,81.44,30896.0,81.28,81.58,81.25,81.44,30896.0
2016-02-29 10:55:00,81.44,81.59,81.4,81.58,31981.0,81.44,81.59,81.4,81.58,31981.0
2016-02-29 11:00:00,81.57,81.68,81.33,81.33,29994.0,81.57,81.68,81.33,81.33,29994.0
2016-02-29 11:05:00,81.34,81.36,81.23,81.23,14801.0,81.34,81.36,81.23,81.23,14801.0
2016-02-29 11:10:00,81.25,81.35,81.19,81.3,18195.0,81.25,81.35,81.19,81.3,18195.0
2016-02-29 11:15:00,81.31,81.32,81.12,81.13,16243.0,81.31,81.32,81.12,81.13,16243.0
2016-02-29 11:20:00,81.17,81.31,81.0,81.25,74765.0,81.17,81.31,81.0,81.25,74765.0
2016-02-29 11:25:00,81.26,81.49,81.26,81.38,17145.0,81.26,81.49,81.26,81.38,17145.0
2016-02-29 11:30:00,81.41,81.53,81.4,81.48,16433.0,81.41,81.53,81.4,81.48,16433.0
2016-02-29 11:35:00,81.47,81.63,81.37,81.59,45380.0,81.47,81.63,81.37,81.59,45380.0
2016-02-29 11:40:00,81.58,81.61,81.51,81.56,15747.0,81.58,81.61,81.51,81.56,15747.0
2016-02-29 11:45:00,81.6,81.63,81.44,81.45,15136.0,81.6,81.63,81.44,81.45,15136.0
2016-02-29 11:50:00,81.44,81.57,81.32,81.54,27613.0,81.44,81.57,81.32,81.54,27613.0
2016-02-29 11:55:00,81.54,81.66,81.45,81.6,20349.0,81.54,81.66,81.45,81.6,20349.0
2016-02-29 12:00:00,81.62,81.75,81.59,81.64,17559.0,81.62,81.75,81.59,81.64,17559.0
2016-02-29 12:05:00,81.66,81.75,81.62,81.75,40966.0,81.66,81.75,81.62,81.75,40966.0
2016-02-29 12:10:00,81.75,81.87,81.74,81.81,58900.0,81.75,81.87,81.74,81.81,58900.0
2016-02-29 12:15:00,81.77,81.8,81.7,81.73,20083.0,81.77,81.8,81.7,81.73,20083.0
2016-02-29 12:20:00,81.73,81.76,81.5,81.5,16705.0,81.73,81.76,81.5,81.5,16705.0
2016-02-29 12:25:00,81.5,81.54,81.39,81.41,23481.0,81.5,81.54,81.39,81.41,23481.0
2016-02-29 12:30:00,81.42,81.53,81.34,81.5,37803.0,81.42,81.53,81.34,81.5,37803.0
2016-02-29 12:35:00,81.53,81.61,81.48,81.59,46414.0,81.53,81.61,81.48,81.59,46414.0
2016-02-29 12:40:00,81.56,81.56,81.36,81.36,13853.0,81.56,81.56,81.36,81.36,13853.0
2016-02-29 12:45:00,81.38,81.38,81.23,81.27,29604.0,81.38,81.38,81.23,81.27,29604.0
2016-02-29 12:50:00,81.28,81.34,81.17,81.31,17764.0,81.28,81.34,81.17,81.31,17764.0
2016-02-29 12:55:00,81.3,81.32,81.27,81.28,16560.0,81.3,81.32,81.27,81.28,16560.0
2016-02-29 13:00:00,81.3,81.6,81.3,81.54,30434.0,81.3,81.6,81.3,81.54,30434.0
2016-02-29 13:05:00,81.52,81.53,81.41,81.42,20022.0,81.52,81.53,81.41,81.42,20022.0
2016-02-29 13:10:00,81.42,81.43,81.34,81.34,14230.0,81.42,81.43,81.34,81.34,14230.0
2016-02-29 13:15:00,81.34,81.43,81.34,81.4,12509.0,81.34,81.43,81.34,81.4,12509.0
2016-02-29 13:20:00,81.43,81.49,81.39,81.41,15388.0,81.43,81.49,81.39,81.41,15388.0
2016-02-29 13:25:00,81.42,81.44,81.2,81.25,31857.0,81.42,81.44,81.2,81.25,31857.0
2016-02-29 13:30:00,81.28,81.32,81.17,81.2,19741.0,81.28,81.32,81.17,81.2,19741.0
2016-02-29 13:35:00,81.2,81.38,81.19,81.37,23434.0,81.2,81.38,81.19,81.37,23434.0
2016-02-29 13:40:00,81.35,81.42,81.26,81.41,16725.0,81.35,81.42,81.26,81.41,16725.0
2016-02-29 13:45:00,81.45,81.54,81.42,81.52,15966.0,81.45,81.54,81.42,81.52,15966.0
2016-02-29 13:50:00,81.52,81.57,81.38,81.41,13257.0,81.52,81.57,81.38,81.41,13257.0
2016-02-29 13:55:00,81.4,81.47,81.22,81.28,15874.0,81.4,81.47,81.22,81.28,15874.0
2016-02-29 14:00:00,81.24,81.27,81.14,81.19,30341.0,81.24,81.27,81.14,81.19,30341.0
2016-02-29 14:05:00,81.18,81.3,81.15,81.18,35048.0,81.18,81.3,81.15,81.18,35048.0
2016-02-29 14:10:00,81.21,81.23,81.0,81.0,17040.0,81.21,81.23,81.0,81.0,17040.0
2016-02-29 14:15:00,81.0,81.05,80.93,81.05,23901.0,81.0,81.05,80.93,81.05,23901.0
2016-02-29 14:20:00,81.04,81.07,80.93,80.99,36597.0,81.04,81.07,80.93,80.99,36597.0
2016-02-29 14:25:00,81.0,81.0,80.87,80.93,25642.0,81.0,81.0,80.87,80.93,25642.0
2016-02-29 14:30:00,80.92,81.02,80.87,80.94,31589.0,80.92,81.02,80.87,80.94,31589.0
2016-02-29 14:35:00,80.95,81.15,80.94,81.07,37114.0,80.95,81.15,80.94,81.07,37114.0
2016-02-29 14:40:00,81.1,81.1,80.88,80.88,18639.0,81.1,81.1,80.88,80.88,18639.0
2016-02-29 14:45:00,80.88,80.96,80.82,80.87,17750.0,80.88,80.96,80.82,80.87,17750.0
2016-02-29 14:50:00,80.87,81.04,80.86,80.93,19613.0,80.87,81.04,80.86,80.93,19613.0
2016-02-29 14:55:00,80.96,81.03,80.78,80.82,23019.0,80.96,81.03,80.78,80.82,23019.0
2016-02-29 15:00:00,80.81,80.85,80.71,80.74,31031.0,80.81,80.85,80.71,80.74,31031.0
2016-02-29 15:05:00,80.73,80.79,80.64,80.73,37435.0,80.73,80.79,80.64,80.73,37435.0
2016-02-29 15:10:00,80.74,80.85,80.69,80.74,47005.0,80.74,80.85,80.69,80.74,47005.0
2016-02-29 15:15:00,80.74,80.76,80.53,80.59,34725.0,80.74,80.76,80.53,80.59,34725.0
2016-02-29 15:20:00,80.57,80.64,80.5,80.63,50189.0,80.57,80.64,80.5,80.63,50189.0
2016-02-29 15:25:00,80.61,80.82,80.61,80.8,96461.0,80.61,80.82,80.61,80.8,96461.0
2016-02-29 15:30:00,80.78,80.9,80.74,80.83,48192.0,80.78,80.9,80.74,80.83,48192.0
2016-02-29 15:35:00,80.84,80.85,80.76,80.8,57081.0,80.84,80.85,80.76,80.8,57081.0
2016-02-29 15:40:00,80.79,80.9,80.71,80.81,87786.0,80.79,80.9,80.71,80.81,87786.0
2016-02-29 15:45:00,80.81,80.93,80.8,80.85,79582.0,80.81,80.93,80.8,80.85,79582.0
2016-02-29 15:50:00,80.88,80.89,80.56,80.62,117881.0,80.88,80.89,80.56,80.62,117881.0
2016-02-29 15:55:00,80.61,80.63,80.23,80.26,297331.0,80.61,80.63,80.23,80.26,297331.0
2016-03-01 09:30:00,79.94,80.7,78.0,78.4,328720.0,79.94,80.7,78.0,78.4,328720.0
2016-03-01 09:35:00,78.32,79.6,78.22,79.08,210759.0,78.32,79.6,78.22,79.08,210759.0
2016-03-01 09:40:00,79.12,79.53,78.0,78.2,313378.0,79.12,79.53,78.0,78.2,313378.0
2016-03-01 09:45:00,78.16,78.97,77.75,78.67,324501.0,78.16,78.97,77.75,78.67,324501.0
2016-03-01 09:50:00,78.67,78.92,77.89,78.42,202619.0,78.67,78.92,77.89,78.42,202619.0
2016-03-01 09:55:00,78.44,78.5,77.91,78.06,85464.0,78.44,78.5,77.91,78.06,85464.0
2016-03-01 10:00:00,78.19,78.67,77.91,78.67,206051.0,78.19,78.67,77.91,78.67,206051.0
2016-03-01 10:05:00,78.67,79.53,78.59,79.34,229916.0,78.67,79.53,78.59,79.34,229916.0
2016-03-01 10:10:00,79.29,79.71,79.17,79.25,181511.0,79.29,79.71,79.17,79.25,181511.0
2016-03-01 10:15:00,79.23,79.53,79.11,79.53,114118.0,79.23,79.53,79.11,79.53,114118.0
2016-03-01 10:20:00,79.53,80.5,79.51,80.28,186136.0,79.53,80.5,79.51,80.28,186136.0
2016-03-01 10:25:00,80.27,80.61,80.16,80.25,102397.0,80.27,80.61,80.16,80.25,102397.0
2016-03-01 10:30:00,80.31,80.79,80.22,80.71,132161.0,80.31,80.79,80.22,80.71,132161.0
2016-03-01 10:35:00,80.65,81.48,80.61,81.24,121713.0,80.65,81.48,80.61,81.24,121713.0
2016-03-01 10:40:00,81.33,81.41,80.88,81.05,98483.0,81.33,81.41,80.88,81.05,98483.0
2016-03-01 10:45:00,81.07,81.39,80.96,81.16,88181.0,81.07,81.39,80.96,81.16,88181.0
2016-03-01 10:50:00,81.18,82.67,81.18,82.31,155161.0,81.18,82.67,81.18,82.31,155161.0
2016-03-01 10:55:00,82.31,82.31,81.77,81.99,134237.0,82.31,82.31,81.77,81.99,134237.0
2016-03-01 11:00:00,81.84,82.21,81.72,82.14,56699.0,81.84,82.21,81.72,82.14,56699.0
2016-03-01 11:05:00,82.16,82.29,81.82,82.19,93948.0,82.16,82.29,81.82,82.19,93948.0
2016-03-01 11:10:00,82.19,82.56,82.1,82.52,100172.0,82.19,82.56,82.1,82.52,100172.0
2016-03-01 11:15:00,82.5,82.52,82.21,82.5,44012.0,82.5,82.52,82.21,82.5,44012.0
2016-03-01 11:20:00,82.5,82.81,82.3,82.69,64228.0,82.5,82.81,82.3,82.69,64228.0
2016-03-01 11:25:00,82.68,82.74,82.34,82.4,35514.0,82.68,82.74,82.34,82.4,35514.0
2016-03-01 11:30:00,82.38,82.38,82.09,82.23,48018.0,82.38,82.38,82.09,82.23,48018.0
2016-03-01 11:35:00,82.27,82.42,82.07,82.17,52197.0,82.27,82.42,82.07,82.17,52197.0
2016-03-01 11:40:00,82.17,82.24,81.85,81.9,49741.0,82.17,82.24,81.85,81.9,49741.0
2016-03-01 11:45:00,81.9,82.0,81.72,81.83,54583.0,81.9,82.0,81.72,81.83,54583.0
2016-03-01 11:50:00,81.78,82.04,81.73,81.91,33948.0,81.78,82.04,81.73,81.91,33948.0
2016-03-01 11:55:00,81.89,81.93,81.53,81.78,41113.0,81.89,81.93,81.53,81.78,41113.0
2016-03-01 12:00:00,81.73,82.07,81.7,82.0,69626.0,81.73,82.07,81.7,82.0,69626.0
2016-03-01 12:05:00,82.01,82.02,81.87,82.0,29283.0,82.01,82.02,81.87,82.0,29283.0
2016-03-01 12:10:00,81.95,82.05,81.83,81.97,33151.0,81.95,82.05,81.83,81.97,33151.0
2016-03-01 12:15:00,81.96,82.03,81.85,81.92,39840.0,81.96,82.03,81.85,81.92,39840.0
2016-03-01 12:20:00,81.91,81.94,81.48,81.52,45937.0,81.91,81.94,81.48,81.52,45937.0
2016-03-01 12:25:00,81.49,81.51,81.2,81.32,59024.0,81.49,81.51,81.2,81.32,59024.0
2016-03-01 12:30:00,81.31,81.51,81.25,81.5,35123.0,81.31,81.51,81.25,81.5,35123.0
2016-03-01 12:35:00,81.51,81.51,80.78,81.0,94697.0,81.51,81.51,80.78,81.0,94697.0
2016-03-01 12:40:00,80.99,81.17,80.91,80.96,110218.0,80.99,81.17,80.91,80.96,110218.0
2016-03-01 12:45:00,81.01,81.25,80.93,81.14,19647.0,81.01,81.25,80.93,81.14,19647.0
2016-03-01 12:50:00,81.15,81.35,81.13,81.35,28211.0,81.15,81.35,81.13,81.35,28211.0
2016-03-01 12:55:00,81.33,81.49,81.19,81.27,43785.0,81.33,81.49,81.19,81.27,43785.0
2016-03-01 13:00:00,81.27,81.28,80.9,80.95,18848.0,81.27,81.28,80.9,80.95,18848.0
2016-03-01 13:05:00,80.97,81.28,80.93,81.03,65540.0,80.97,81.28,80.93,81.03,65540.0
2016-03-01 13:10:00,81.03,81.52,81.01,81.36,29843.0,81.03,81.52,81.01,81.36,29843.0
2016-03-01 13:15:00,81.39,81.41,81.29,81.37,11646.0,81.39,81.41,81.29,81.37,11646.0
2016-03-01 13:20:00,81.38,81.73,81.37,81.64,19748.0,81.38,81.73,81.37,81.64,19748.0
2016-03-01 13:25:00,81.64,81.83,81.58,81.6,41174.0,81.64,81.83,81.58,81.6,41174.0
2016-03-01 13:30:00,81.65,81.77,81.47,81.74,34545.0,81.65,81.77,81.47,81.74,34545.0
2016-03-01 13:35:00,81.74,82.0,81.7,81.85,33514.0,81.74,82.0,81.7,81.85,33514.0
2016-03-01 13:40:00,81.81,82.03,81.79,82.01,50892.0,81.81,82.03,81.79,82.01,50892.0
2016-03-01 13:45:00,82.0,82.01,81.81,81.99,26436.0,82.0,82.01,81.81,81.99,26436.0
2016-03-01 13:50:00,81.99,82.0,81.72,81.72,40848.0,81.99,82.0,81.72,81.72,40848.0
2016-03-01 13:55:00,81.71,81.74,81.56,81.73,39472.0,81.71,81.74,81.56,81.73,39472.0
2016-03-01 14:00:00,81.73,81.87,81.66,81.74,19893.0,81.73,81.87,81.66,81.74,19893.0
2016-03-01 14:05:00,81.77,81.8,81.68,81.74,29178.0,81.77,81.8,81.68,81.74,29178.0
2016-03-01 14:10:00,81.72,81.82,81.56,81.62,151616.0,81.72,81.82,81.56,81.62,151616.0
2016-03-01 14:15:00,81.62,81.83,81.62,81.79,27827.0,81.62,81.83,81.62,81.79,27827.0
2016-03-01 14:20:00,81.82,81.83,81.72,81.8,26258.0,81.82,81.83,81.72,81.8,26258.0
2016-03-01 14:25:00,81.78,81.86,81.65,81.74,29595.0,81.78,81.86,81.65,81.74,29595.0
2016-03-01 14:30:00,81.75,82.2,81.73,82.11,24602.0,81.75,82.2,81.73,82.11,24602.0
2016-03-01 14:35:00,82.09,82.11,81.91,81.96,40574.0,82.09,82.11,81.91,81.96,40574.0
2016-03-01 14:40:00,81.97,82.08,81.92,81.95,40221.0,81.97,82.08,81.92,81.95,40221.0
2016-03-01 14:45:00,81.95,82.16,81.91,82.16,148831.0,81.95,82.16,81.91,82.16,148831.0
2016-03-01 14:50:00,82.16,82.21,82.04,82.09,20705.0,82.16,82.21,82.04,82.09,20705.0
2016-03-01 14:55:00,82.1,82.28,82.08,82.19,29997.0,82.1,82.28,82.08,82.19,29997.0
2016-03-01 15:00:00,82.19,82.31,82.15,82.17,39993.0,82.19,82.31,82.15,82.17,39993.0
2016-03-01 15:05:00,82.17,82.27,82.11,82.18,31570.0,82.17,82.27,82.11,82.18,31570.0
2016-03-01 15:10:00,82.2,82.45,82.18,82.42,38269.0,82.2,82.45,82.18,82.42,38269.0
2016-03-01 15:15:00,82.4,82.41,82.23,82.23,42162.0,82.4,82.41,82.23,82.23,42162.0
2016-03-01 15:20:00,82.25,82.26,82.11,82.16,34264.0,82.25,82.26,82.11,82.16,34264.0
2016-03-01 15:25:00,82.15,82.15,81.79,81.81,104645.0,82.15,82.15,81.79,81.81,104645.0
2016-03-01 15:30:00,81.83,82.03,81.78,81.94,81338.0,81.83,82.03,81.78,81.94,81338.0
2016-03-01 15:35:00,81.93,81.98,81.91,81.94,71112.0,81.93,81.98,81.91,81.94,71112.0
2016-03-01 15:40:00,81.94,82.07,81.9,82.07,73870.0,81.94,82.07,81.9,82.07,73870.0
2016-03-01 15:45:00,82.06,82.08,81.91,81.94,100818.0,82.06,82.08,81.91,81.94,100818.0
2016-03-01 15:50:00,81.95,81.96,81.84,81.93,107217.0,81.95,81.96,81.84,81.93,107217.0
2016-03-01 15:55:00,81.92,82.07,81.91,82.03,203458.0,81.92,82.07,81.91,82.03,203458.0
2016-03-02 09:30:00,81.09,81.37,80.35,80.85,110971.0,81.09,81.37,80.35,80.85,110971.0
2016-03-02 09:35:00,80.85,80.89,79.01,79.07,318860.0,80.85,80.89,79.01,79.07,318860.0
2016-03-02 09:40:00,79.02,79.8,78.92,79.63,153798.0,79.02,79.8,78.92,79.63,153798.0
2016-03-02 09:45:00,79.73,80.08,79.34,79.36,121326.0,79.73,80.08,79.34,79.36,121326.0
2016-03-02 09:50:00,79.34,79.49,78.12,78.54,319245.0,79.34,79.49,78.12,78.54,319245.0
2016-03-02 09:55:00,78.54,78.68,77.99,78.03,273390.0,78.54,78.68,77.99,78.03,273390.0
2016-03-02 10:00:00,78.02,78.48,77.9,78.42,278676.0,78.02,78.48,77.9,78.42,278676.0
2016-03-02 10:05:00,78.43,79.08,78.42,79.03,188273.0,78.43,79.08,78.42,79.03,188273.0
2016-03-02 10:10:00,79.03,79.06,78.53,78.69,232663.0,79.03,79.06,78.53,78.69,232663.0
2016-03-02 10:15:00,78.64,79.06,78.38,78.48,133649.0,78.64,79.06,78.38,78.48,133649.0
2016-03-02 10:20:00,78.49,78.5,78.16,78.5,80034.0,78.49,78.5,78.16,78.5,80034.0
2016-03-02 10:25:00,78.55,78.71,78.26,78.58,48095.0,78.55,78.71,78.26,78.58,48095.0
2016-03-02 10:30:00,78.55,78.59,78.27,78.57,28234.0,78.55,78.59,78.27,78.57,28234.0
2016-03-02 10:35:00,78.56,78.77,78.3,78.33,74505.0,78.56,78.77,78.3,78.33,74505.0
2016-03-02 10:40:00,78.37,78.53,78.09,78.3,54916.0,78.37,78.53,78.09,78.3,54916.0
2016-03-02 10:45:00,78.35,78.36,78.05,78.08,38268.0,78.35,78.36,78.05,78.08,38268.0
2016-03-02 10:50:00,78.07,78.29,78.01,78.15,104884.0,78.07,78.29,78.01,78.15,104884.0
2016-03-02 10:55:00,78.14,78.5,78.04,78.41,75828.0,78.14,78.5,78.04,78.41,75828.0
2016-03-02 11:00:00,78.34,78.87,78.33,78.86,102445.0,78.34,78.87,78.33,78.86,102445.0
2016-03-02 11:05:00,78.82,78.89,78.67,78.74,45443.0,78.82,78.89,78.67,78.74,45443.0
2016-03-02 11:10:00,78.72,78.85,78.61,78.77,71516.0,78.72,78.85,78.61,78.77,71516.0
2016-03-02 11:15:00,78.77,79.04,78.64,78.68,87773.0,78.77,79.04,78.64,78.68,87773.0
2016-03-02 11:20:00,78.68,78.89,78.43,78.68,60253.0,78.68,78.89,78.43,78.68,60253.0
2016-03-02 11:25:00,78.68,78.97,78.55,78.97,29688.0,78.68,78.97,78.55,78.97,29688.0
2016-03-02 11:30:00,78.94,79.08,78.71,78.82,32446.0,78.94,79.08,78.71,78.82,32446.0
2016-03-02 11:35:00,78.84,78.84,78.41,78.55,37313.0,78.84,78.84,78.41,78.55,37313.0
2016-03-02 11:40:00,78.55,78.76,78.37,78.75,14311.0,78.55,78.76,78.37,78.75,14311.0
2016-03-02 11:45:00,78.76,78.76,78.47,78.53,14770.0,78.76,78.76,78.47,78.53,14770.0
2016-03-02 11:50:00,78.53,78.68,78.53,78.59,11754.0,78.53,78.68,78.53,78.59,11754.0
2016-03-02 11:55:00,78.62,78.76,78.5,78.53,19434.0,78.62,78.76,78.5,78.53,19434.0
2016-03-02 12:00:00,78.49,78.63,78.28,78.4,31033.0,78.49,78.63,78.28,78.4,31033.0
2016-03-02 12:05:00,78.45,78.62,78.45,78.53,10396.0,78.45,78.62,78.45,78.53,10396.0
2016-03-02 12:10:00,78.58,78.67,78.41,78.41,17525.0,78.58,78.67,78.41,78.41,17525.0
2016-03-02 12:15:00,78.46,78.6,78.39,78.59,8840.0,78.46,78.6,78.39,78.59,8840.0
2016-03-02 12:20:00,78.59,78.62,78.38,78.44,27450.0,78.59,78.62,78.38,78.44,27450.0
2016-03-02 12:25:00,78.44,78.44,78.32,78.32,19568.0,78.44,78.44,78.32,78.32,19568.0
2016-03-02 12:30:00,78.33,78.54,78.32,78.49,10997.0,78.33,78.54,78.32,78.49,10997.0
2016-03-02 12:35:00,78.48,78.61,78.47,78.55,21565.0,78.48,78.61,78.47,78.55,21565.0
2016-03-02 12:40:00,78.55,78.57,78.31,78.34,21935.0,78.55,78.57,78.31,78.34,21935.0
2016-03-02 12:45:00,78.37,78.57,78.32,78.55,94661.0,78.37,78.57,78.32,78.55,94661.0
2016-03-02 12:50:00,78.57,78.81,78.57,78.77,22604.0,78.57,78.81,78.57,78.77,22604.0
2016-03-02 12:55:00,78.8,79.0,78.79,78.92,19063.0,78.8,79.0,78.79,78.92,19063.0
2016-03-02 13:00:00,78.93,78.96,78.54,78.75,44472.0,78.93,78.96,78.54,78.75,44472.0
2016-03-02 13:05:00,78.7,78.92,78.63,78.84,10400.0,78.7,78.92,78.63,78.84,10400.0
2016-03-02 13:10:00,78.85,79.19,78.81,78.89,46526.0,78.85,79.19,78.81,78.89,46526.0
2016-03-02 13:15:00,78.87,79.11,78.84,78.89,37546.0,78.87,79.11,78.84,78.89,37546.0
2016-03-02 13:20:00,78.89,78.99,78.83,78.99,31118.0,78.89,78.99,78.83,78.99,31118.0
2016-03-02 13:25:00,79.02,79.14,79.02,79.13,14351.0,79.02,79.14,79.02,79.13,14351.0
2016-03-02 13:30:00,79.09,79.13,78.96,79.09,25217.0,79.09,79.13,78.96,79.09,25217.0
2016-03-02 13:35:00,79.08,79.13,78.97,79.08,31210.0,79.08,79.13,78.97,79.08,31210.0
2016-03-02 13:40:00,79.09,79.36,79.02,79.33,29943.0,79.09,79.36,79.02,79.33,29943.0
2016-03-02 13:45:00,79.35,79.39,79.1,79.1,55973.0,79.35,79.39,79.1,79.1,55973.0
2016-03-02 13:50:00,79.1,79.15,78.99,79.12,55415.0,79.1,79.15,78.99,79.12,55415.0
2016-03-02 13:55:00,79.11,79.17,79.05,79.15,31146.0,79.11,79.17,79.05,79.15,31146.0
2016-03-02 14:00:00,79.17,79.24,79.13,79.23,95573.0,79.17,79.24,79.13,79.23,95573.0
2016-03-02 14:05:00,79.22,79.26,79.07,79.17,60414.0,79.22,79.26,79.07,79.17,60414.0
2016-03-02 14:10:00,79.15,79.22,79.05,79.18,18534.0,79.15,79.22,79.05,79.18,18534.0
2016-03-02 14:15:00,79.17,79.22,78.78,78.79,77820.0,79.17,79.22,78.78,78.79,77820.0
2016-03-02 14:20:00,78.8,78.93,78.7,78.8,26457.0,78.8,78.93,78.7,78.8,26457.0
2016-03-02 14:25:00,78.81,78.97,78.78,78.86,22773.0,78.81,78.97,78.78,78.86,22773.0
2016-03-02 14:30:00,78.86,78.87,78.78,78.8,11615.0,78.86,78.87,78.78,78.8,11615.0
2016-03-02 14:35:00,78.78,78.9,78.67,78.74,17078.0,78.78,78.9,78.67,78.74,17078.0
2016-03-02 14:40:00,78.74,78.9,78.69,78.77,17076.0,78.74,78.9,78.69,78.77,17076.0
2016-03-02 14:45:00,78.78,78.81,78.67,78.76,11375.0,78.78,78.81,78.67,78.76,11375.0
2016-03-02 14:50:00,78.76,78.78,78.57,78.59,20518.0,78.76,78.78,78.57,78.59,20518.0
2016-03-02 14:55:00,78.6,78.88,78.6,78.87,35561.0,78.6,78.88,78.6,78.87,35561.0
2016-03-02 15:00:00,78.85,78.95,78.71,78.73,212192.0,78.85,78.95,78.71,78.73,212192.0
2016-03-02 15:05:00,78.71,78.71,78.58,78.68,26594.0,78.71,78.71,78.58,78.68,26594.0
2016-03-02 15:10:00,78.68,78.93,78.65,78.93,55942.0,78.68,78.93,78.65,78.93,55942.0
2016-03-02 15:15:00,78.93,79.02,78.77,78.77,126014.0,78.93,79.02,78.77,78.77,126014.0
2016-03-02 15:20:00,78.77,79.01,78.77,78.82,65400.0,78.77,79.01,78.77,78.82,65400.0
2016-03-02 15:25:00,78.82,78.91,78.76,78.8,25869.0,78.82,78.91,78.76,78.8,25869.0
2016-03-02 15:30:00,78.77,78.8,78.67,78.71,68254.0,78.77,78.8,78.67,78.71,68254.0
2016-03-02 15:35:00,78.67,78.78,78.62,78.68,54971.0,78.67,78.78,78.62,78.68,54971.0
2016-03-02 15:40:00,78.69,78.77,78.69,78.76,47932.0,78.69,78.77,78.69,78.76,47932.0
2016-03-02 15:45:00,78.76,78.91,78.75,78.84,54208.0,78.76,78.91,78.75,78.84,54208.0
2016-03-02 15:50:00,78.84,78.84,78.72,78.76,85338.0,78.84,78.84,78.72,78.76,85338.0
2016-03-02 15:55:00,78.76,78.81,78.71,78.77,160773.0,78.76,78.81,78.71,78.77,160773.0
2016-03-03 09:30:00,78.4,78.76,77.78,78.15,51947.0,78.4,78.76,77.78,78.15,51947.0
2016-03-03 09:35:00,78.09,78.22,77.4,77.56,55050.0,78.09,78.22,77.4,77.56,55050.0
2016-03-03 09:40:00,77.57,77.64,77.37,77.52,62338.0,77.57,77.64,77.37,77.52,62338.0
2016-03-03 09:45:00,77.57,77.82,77.53,77.64,68440.0,77.57,77.82,77.53,77.64,68440.0
2016-03-03 09:50:00,77.67,77.78,77.41,77.44,43657.0,77.67,77.78,77.41,77.44,43657.0
2016-03-03 09:55:00,77.44,77.73,77.37,77.69,34288.0,77.44,77.73,77.37,77.69,34288.0
2016-03-03 10:00:00,77.68,77.89,77.51,77.78,51166.0,77.68,77.89,77.51,77.78,51166.0
2016-03-03 10:05:00,77.76,77.85,77.61,77.63,37650.0,77.76,77.85,77.61,77.63,37650.0
2016-03-03 10:10:00,77.63,77.81,77.61,77.72,30053.0,77.63,77.81,77.61,77.72,30053.0
2016-03-03 10:15:00,77.72,77.88,77.69,77.87,44212.0,77.72,77.88,77.69,77.87,44212.0
2016-03-03 10:20:00,77.86,77.88,77.56,77.59,77285.0,77.86,77.88,77.56,77.59,77285.0
2016-03-03 10:25:00,77.59,77.78,77.4,77.74,41500.0,77.59,77.78,77.4,77.74,41500.0
2016-03-03 10:30:00,77.7,77.96,77.7,77.89,31869.0,77.7,77.96,77.7,77.89,31869.0
2016-03-03 10:35:00,77.86,78.0,77.71,78.0,28080.0,77.86,78.0,77.71,78.0,28080.0
2016-03-03 10:40:00,78.0,78.04,77.65,77.77,32013.0,78.0,78.04,77.65,77.77,32013.0
2016-03-03 10:45:00,77.76,77.76,77.5,77.61,33861.0,77.76,77.76,77.5,77.61,33861.0
2016-03-03 10:50:00,77.62,77.67,77.38,77.41,40432.0,77.62,77.67,77.38,77.41,40432.0
2016-03-03 10:55:00,77.46,77.48,77.16,77.22,88853.0,77.46,77.48,77.16,77.22,88853.0
2016-03-03 11:00:00,77.22,77.39,77.2,77.23,30392.0,77.22,77.39,77.2,77.23,30392.0
2016-03-03 11:05:00,77.24,77.68,77.16,77.6,48493.0,77.24,77.68,77.16,77.6,48493.0
2016-03-03 11:10:00,77.59,77.68,77.44,77.56,43174.0,77.59,77.68,77.44,77.56,43174.0
2016-03-03 11:15:00,77.55,77.71,77.48,77.64,74637.0,77.55,77.71,77.48,77.64,74637.0
2016-03-03 11:20:00,77.63,77.66,77.41,77.47,78952.0,77.63,77.66,77.41,77.47,78952.0
2016-03-03 11:25:00,77.47,77.59,77.44,77.45,18197.0,77.47,77.59,77.44,77.45,18197.0
2016-03-03 11:30:00,77.45,77.54,77.43,77.47,27924.0,77.45,77.54,77.43,77.47,27924.0
2016-03-03 11:35:00,77.47,77.47,77.34,77.47,13261.0,77.47,77.47,77.34,77.47,13261.0
2016-03-03 11:40:00,77.51,77.51,77.12,77.14,30885.0,77.51,77.51,77.12,77.14,30885.0
2016-03-03 11:45:00,77.18,77.24,76.93,76.98,40540.0,77.18,77.24,76.93,76.98,40540.0
2016-03-03 11:50:00,76.99,77.0,76.86,76.97,47610.0,76.99,77.0,76.86,76.97,47610.0
2016-03-03 11:55:00,76.95,77.1,76.95,77.0,22564.0,76.95,77.1,76.95,77.0,22564.0
2016-03-03 12:00:00,77.0,77.1,76.97,76.97,129148.0,77.0,77.1,76.97,76.97,129148.0
2016-03-03 12:05:00,76.96,77.02,76.85,76.9,18266.0,76.96,77.02,76.85,76.9,18266.0
2016-03-03 12:10:00,76.89,76.91,76.66,76.7,24781.0,76.89,76.91,76.66,76.7,24781.0
2016-03-03 12:15:00,76.71,76.79,76.5,76.52,32515.0,76.71,76.79,76.5,76.52,32515.0
2016-03-03 12:20:00,76.5,76.79,76.47,76.75,61242.0,76.5,76.79,76.47,76.75,61242.0
2016-03-03 12:25:00,76.72,76.81,76.66,76.76,21361.0,76.72,76.81,76.66,76.76,21361.0
2016-03-03 12:30:00,76.78,76.86,76.62,76.69,20536.0,76.78,76.86,76.62,76.69,20536.0
2016-03-03 12:35:00,76.7,76.78,76.67,76.73,28436.0,76.7,76.78,76.67,76.73,28436.0
2016-03-03 12:40:00,76.74,76.8,76.67,76.72,17850.0,76.74,76.8,76.67,76.72,17850.0
2016-03-03 12:45:00,76.72,76.91,76.72,76.79,19843.0,76.72,76.91,76.72,76.79,19843.0
2016-03-03 12:50:00,76.79,76.87,76.73,76.87,15757.0,76.79,76.87,76.73,76.87,15757.0
2016-03-03 12:55:00,76.86,77.01,76.83,77.0,47837.0,76.86,77.01,76.83,77.0,47837.0
2016-03-03 13:00:00,76.98,77.0,76.92,76.96,22290.0,76.98,77.0,76.92,76.96,22290.0
2016-03-03 13:05:00,76.99,77.04,76.95,77.0,38139.0,76.99,77.04,76.95,77.0,38139.0
2016-03-03 13:10:00,77.01,77.02,76.76,76.78,24123.0,77.01,77.02,76.76,76.78,24123.0
2016-03-03 13:15:00,76.78,76.81,76.65,76.75,43907.0,76.78,76.81,76.65,76.75,43907.0
2016-03-03 13:20:00,76.79,77.0,76.7,76.78,36413.0,76.79,77.0,76.7,76.78,36413.0
2016-03-03 13:25:00,76.76,76.86,76.7,76.8,16390.0,76.76,76.86,76.7,76.8,16390.0
2016-03-03 13:30:00,76.8,77.02,76.8,76.97,30020.0,76.8,77.02,76.8,76.97,30020.0
2016-03-03 13:35:00,77.0,77.1,76.9,77.0,37850.0,77.0,77.1,76.9,77.0,37850.0
2016-03-03 13:40:00,77.0,77.06,76.95,76.99,31202.0,77.0,77.06,76.95,76.99,31202.0
2016-03-03 13:45:00,76.99,77.13,76.96,77.13,38377.0,76.99,77.13,76.96,77.13,38377.0
2016-03-03 13:50:00,77.14,77.17,76.98,77.0,89528.0,77.14,77.17,76.98,77.0,89528.0
2016-03-03 13:55:00,77.0,77.31,76.98,77.3,33892.0,77.0,77.31,76.98,77.3,33892.0
2016-03-03 14:00:00,77.31,77.41,77.29,77.39,59178.0,77.31,77.41,77.29,77.39,59178.0
2016-03-03 14:05:00,77.39,77.44,77.37,77.38,16408.0,77.39,77.44,77.37,77.38,16408.0
2016-03-03 14:10:00,77.37,77.52,77.36,77.41,48652.0,77.37,77.52,77.36,77.41,48652.0
2016-03-03 14:15:00,77.41,77.41,77.16,77.18,25736.0,77.41,77.41,77.16,77.18,25736.0
2016-03-03 14:20:00,77.17,77.19,77.09,77.19,22589.0,77.17,77.19,77.09,77.19,22589.0
2016-03-03 14:25:00,77.2,77.41,77.2,77.41,19787.0,77.2,77.41,77.2,77.41,19787.0
2016-03-03 14:30:00,77.41,77.41,77.16,77.17,25228.0,77.41,77.41,77.16,77.17,25228.0
2016-03-03 14:35:00,77.16,77.46,77.16,77.45,45672.0,77.16,77.46,77.16,77.45,45672.0
2016-03-03 14:40:00,77.44,77.47,77.38,77.4,23820.0,77.44,77.47,77.38,77.4,23820.0
2016-03-03 14:45:00,77.41,77.43,77.31,77.33,30472.0,77.41,77.43,77.31,77.33,30472.0
2016-03-03 14:50:00,77.33,77.4,77.29,77.33,81994.0,77.33,77.4,77.29,77.33,81994.0
2016-03-03 14:55:00,77.34,77.35,77.16,77.26,40328.0,77.34,77.35,77.16,77.26,40328.0
2016-03-03 15:00:00,77.27,77.43,77.23,77.36,85030.0,77.27,77.43,77.23,77.36,85030.0
2016-03-03 15:05:00,77.36,77.36,77.23,77.27,33427.0,77.36,77.36,77.23,77.27,33427.0
2016-03-03 15:10:00,77.26,77.29,77.15,77.24,29577.0,77.26,77.29,77.15,77.24,29577.0
2016-03-03 15:15:00,77.23,77.28,77.17,77.24,36229.0,77.23,77.28,77.17,77.24,36229.0
2016-03-03 15:20:00,77.23,77.26,77.16,77.25,34166.0,77.23,77.26,77.16,77.25,34166.0
2016-03-03 15:25:00,77.24,77.24,77.16,77.22,29807.0,77.24,77.24,77.16,77.22,29807.0
2016-03-03 15:30:00,77.23,77.34,77.18,77.34,62268.0,77.23,77.34,77.18,77.34,62268.0
2016-03-03 15:35:00,77.34,77.45,77.31,77.33,67062.0,77.34,77.45,77.31,77.33,67062.0
2016-03-03 15:40:00,77.33,77.48,77.32,77.46,113201.0,77.33,77.48,77.32,77.46,113201.0
2016-03-03 15:45:00,77.46,77.5,77.41,77.49,146866.0,77.46,77.5,77.41,77.49,146866.0
2016-03-03 15:50:00,77.49,77.55,77.47,77.48,130301.0,77.49,77.55,77.47,77.48,130301.0
2016-03-03 15:55:00,77.49,77.5,77.36,77.45,181268.0,77.49,77.5,77.36,77.45,181268.0
2016-03-04 09:30:00,77.7,77.84,76.69,76.89,70839.0,77.7,77.84,76.69,76.89,70839.0
2016-03-04 09:35:00,76.92,77.16,76.78,77.12,26572.0,76.92,77.16,76.78,77.12,26572.0
2016-03-04 09:40:00,77.04,77.42,77.02,77.34,31535.0,77.04,77.42,77.02,77.34,31535.0
2016-03-04 09:45:00,77.39,77.96,77.34,77.79,139528.0,77.39,77.96,77.34,77.79,139528.0
2016-03-04 09:50:00,77.79,78.0,77.65,77.97,32324.0,77.79,78.0,77.65,77.97,32324.0
2016-03-04 09:55:00,78.0,78.39,77.92,78.33,38208.0,78.0,78.39,77.92,78.33,38208.0
2016-03-04 10:00:00,78.31,78.79,78.29,78.6,78880.0,78.31,78.79,78.29,78.6,78880.0
2016-03-04 10:05:00,78.6,78.73,78.39,78.6,26932.0,78.6,78.73,78.39,78.6,26932.0
2016-03-04 10:10:00,78.56,78.75,78.4,78.75,26510.0,78.56,78.75,78.4,78.75,26510.0
2016-03-04 10:15:00,78.75,79.0,78.72,78.94,33749.0,78.75,79.0,78.72,78.94,33749.0
2016-03-04 10:20:00,78.92,79.01,78.55,78.59,26655.0,78.92,79.01,78.55,78.59,26655.0
2016-03-04 10:25:00,78.6,79.03,78.6,78.84,26950.0,78.6,79.03,78.6,78.84,26950.0
2016-03-04 10:30:00,78.81,78.9,78.63,78.63,16487.0,78.81,78.9,78.63,78.63,16487.0
2016-03-04 10:35:00,78.64,78.79,78.37,78.37,26516.0,78.64,78.79,78.37,78.37,26516.0
2016-03-04 10:40:00,78.37,78.64,78.37,78.6,16135.0,78.37,78.64,78.37,78.6,16135.0
2016-03-04 10:45:00,78.61,78.91,78.51,78.84,56292.0,78.61,78.91,78.51,78.84,56292.0
2016-03-04 10:50:00,78.85,79.08,78.77,78.98,34751.0,78.85,79.08,78.77,78.98,34751.0
2016-03-04 10:55:00,78.98,79.04,78.95,79.04,23346.0,78.98,79.04,78.95,79.04,23346.0
2016-03-04 11:00:00,79.06,79.12,79.0,79.08,30479.0,79.06,79.12,79.0,79.08,30479.0
2016-03-04 11:05:00,79.06,79.16,79.0,79.03,27915.0,79.06,79.16,79.0,79.03,27915.0
2016-03-04 11:10:00,79.0,79.14,78.99,79.03,28040.0,79.0,79.14,78.99,79.03,28040.0
2016-03-04 11:15:00,79.01,79.05,78.7,78.72,37478.0,79.01,79.05,78.7,78.72,37478.0
2016-03-04 11:20:00,78.73,78.74,78.36,78.41,44949.0,78.73,78.74,78.36,78.41,44949.0
2016-03-04 11:25:00,78.41,78.51,78.36,78.45,29925.0,78.41,78.51,78.36,78.45,29925.0
2016-03-04 11:30:00,78.42,78.54,78.4,78.44,10707.0,78.42,78.54,78.4,78.44,10707.0
2016-03-04 11:35:00,78.45,78.63,78.45,78.63,29206.0,78.45,78.63,78.45,78.63,29206.0
2016-03-04 11:40:00,78.64,78.73,78.6,78.69,28759.0,78.64,78.73,78.6,78.69,28759.0
2016-03-04 11:45:00,78.69,78.73,78.58,78.6,26430.0,78.69,78.73,78.58,78.6,26430.0
2016-03-04 11:50:00,78.6,78.65,78.57,78.65,42534.0,78.6,78.65,78.57,78.65,42534.0
2016-03-04 11:55:00,78.65,78.66,78.58,78.59,9700.0,78.65,78.66,78.58,78.59,9700.0
2016-03-04 12:00:00,78.61,78.69,78.59,78.62,10052.0,78.61,78.69,78.59,78.62,10052.0
2016-03-04 12:05:00,78.62,78.68,78.59,78.65,9300.0,78.62,78.68,78.59,78.65,9300.0
2016-03-04 12:10:00,78.65,78.65,78.58,78.59,46612.0,78.65,78.65,78.58,78.59,46612.0
2016-03-04 12:15:00,78.59,78.66,78.58,78.59,28308.0,78.59,78.66,78.58,78.59,28308.0
2016-03-04 12:20:00,78.6,78.62,78.55,78.55,30063.0,78.6,78.62,78.55,78.55,30063.0
2016-03-04 12:25:00,78.55,78.58,78.18,78.31,48142.0,78.55,78.58,78.18,78.31,48142.0
2016-03-04 12:30:00,78.31,78.44,78.21,78.22,12818.0,78.31,78.44,78.21,78.22,12818.0
2016-03-04 12:35:00,78.21,78.29,78.19,78.25,49046.0,78.21,78.29,78.19,78.25,49046.0
2016-03-04 12:40:00,78.26,78.34,78.25,78.28,20488.0,78.26,78.34,78.25,78.28,20488.0
2016-03-04 12:45:00,78.29,78.42,78.29,78.35,26793.0,78.29,78.42,78.29,78.35,26793.0
2016-03-04 12:50:00,78.35,78.61,78.31,78.58,14258.0,78.35,78.61,78.31,78.58,14258.0
2016-03-04 12:55:00,78.58,78.71,78.58,78.7,71079.0,78.58,78.71,78.58,78.7,71079.0
2016-03-04 13:00:00,78.71,78.84,78.67,78.7,17999.0,78.71,78.84,78.67,78.7,17999.0
2016-03-04 13:05:00,78.72,78.76,78.51,78.55,59321.0,78.72,78.76,78.51,78.55,59321.0
2016-03-04 13:10:00,78.5,78.5,78.35,78.38,7400.0,78.5,78.5,78.35,78.38,7400.0
2016-03-04 13:15:00,78.34,78.4,78.33,78.34,9750.0,78.34,78.4,78.33,78.34,9750.0
2016-03-04 13:20:00,78.34,78.46,78.33,78.4,11985.0,78.34,78.46,78.33,78.4,11985.0
2016-03-04 13:25:00,78.41,78.49,78.35,78.49,11790.0,78.41,78.49,78.35,78.49,11790.0
2016-03-04 13:30:00,78.51,78.67,78.5,78.53,11659.0,78.51,78.67,78.5,78.53,11659.0
2016-03-04 13:35:00,78.57,78.74,78.56,78.7,8409.0,78.57,78.74,78.56,78.7,8409.0
2016-03-04 13:40:00,78.68,78.82,78.65,78.82,40339.0,78.68,78.82,78.65,78.82,40339.0
2016-03-04 13:45:00,78.81,78.91,78.8,78.86,5621.0,78.81,78.91,78.8,78.86,5621.0
2016-03-04 13:50:00,78.87,78.9,78.73,78.77,16380.0,78.87,78.9,78.73,78.77,16380.0
2016-03-04 13:55:00,78.77,78.86,78.74,78.77,38799.0,78.77,78.86,78.74,78.77,38799.0
2016-03-04 14:00:00,78.79,78.88,78.79,78.87,31399.0,78.79,78.88,78.79,78.87,31399.0
2016-03-04 14:05:00,78.86,79.07,78.86,79.02,124653.0,78.86,79.07,78.86,79.02,124653.0
2016-03-04 14:10:00,79.0,79.04,78.92,78.95,25736.0,79.0,79.04,78.92,78.95,25736.0
2016-03-04 14:15:00,78.94,79.0,78.93,78.96,71171.0,78.94,79.0,78.93,78.96,71171.0
2016-03-04 14:20:00,78.96,79.04,78.91,78.92,19990.0,78.96,79.04,78.91,78.92,19990.0
2016-03-04 14:25:00,78.92,79.0,78.88,78.96,15010.0,78.92,79.0,78.88,78.96,15010.0
2016-03-04 14:30:00,78.95,78.95,78.87,78.91,13459.0,78.95,78.95,78.87,78.91,13459.0
2016-03-04 14:35:00,78.9,78.93,78.88,78.92,19530.0,78.9,78.93,78.88,78.92,19530.0
2016-03-04 14:40:00,78.9,78.91,78.67,78.67,32361.0,78.9,78.91,78.67,78.67,32361.0
2016-03-04 14:45:00,78.68,78.69,78.57,78.61,19233.0,78.68,78.69,78.57,78.61,19233.0
2016-03-04 14:50:00,78.63,78.63,78.48,78.49,98390.0,78.63,78.63,78.48,78.49,98390.0
2016-03-04 14:55:00,78.5,78.51,78.45,78.51,57610.0,78.5,78.51,78.45,78.51,57610.0
2016-03-04 15:00:00,78.53,78.54,78.29,78.32,26584.0,78.53,78.54,78.29,78.32,26584.0
2016-03-04 15:05:00,78.36,78.51,78.32,78.51,30773.0,78.36,78.51,78.32,78.51,30773.0
2016-03-04 15:10:00,78.5,78.51,78.43,78.47,11772.0,78.5,78.51,78.43,78.47,11772.0
2016-03-04 15:15:00,78.48,78.54,78.46,78.52,16149.0,78.48,78.54,78.46,78.52,16149.0
2016-03-04 15:20:00,78.53,78.57,78.43,78.53,15805.0,78.53,78.57,78.43,78.53,15805.0
2016-03-04 15:25:00,78.52,78.56,78.49,78.53,21467.0,78.52,78.56,78.49,78.53,21467.0
2016-03-04 15:30:00,78.55,78.69,78.53,78.63,26909.0,78.55,78.69,78.53,78.63,26909.0
2016-03-04 15:35:00,78.63,78.64,78.54,78.63,33434.0,78.63,78.64,78.54,78.63,33434.0
2016-03-04 15:40:00,78.62,78.68,78.6,78.64,42689.0,78.62,78.68,78.6,78.64,42689.0
2016-03-04 15:45:00,78.64,78.65,78.44,78.44,55853.0,78.64,78.65,78.44,78.44,55853.0
2016-03-04 15:50:00,78.43,78.45,78.32,78.41,87579.0,78.43,78.45,78.32,78.41,87579.0
2016-03-04 15:55:00,78.4,78.56,78.33,78.39,185838.0,78.4,78.56,78.33,78.39,185838.0
2016-03-07 09:30:00,77.73,78.1,77.05,78.06,79124.0,77.73,78.1,77.05,78.06,79124.0
2016-03-07 09:35:00,78.14,78.27,77.58,77.67,46382.0,78.14,78.27,77.58,77.67,46382.0
2016-03-07 09:40:00,77.67,78.04,77.52,77.56,27615.0,77.67,78.04,77.52,77.56,27615.0
2016-03-07 09:45:00,77.62,77.93,77.58,77.8,45419.0,77.62,77.93,77.58,77.8,45419.0
2016-03-07 09:50:00,77.82,78.01,77.55,77.61,17451.0,77.82,78.01,77.55,77.61,17451.0
2016-03-07 09:55:00,77.56,77.66,77.44,77.59,27950.0,77.56,77.66,77.44,77.59,27950.0
2016-03-07 10:00:00,77.59,77.83,77.53,77.78,38000.0,77.59,77.83,77.53,77.78,38000.0
2016-03-07 10:05:00,77.79,78.17,77.74,77.77,33545.0,77.79,78.17,77.74,77.77,33545.0
2016-03-07 10:10:00,77.77,77.91,77.76,77.84,36714.0,77.77,77.91,77.76,77.84,36714.0
2016-03-07 10:15:00,77.84,78.0,77.82,77.91,21627.0,77.84,78.0,77.82,77.91,21627.0
2016-03-07 10:20:00,77.91,78.0,77.57,77.6,26750.0,77.91,78.0,77.57,77.6,26750.0
2016-03-07 10:25:00,77.6,77.66,77.32,77.33,21459.0,77.6,77.66,77.32,77.33,21459.0
2016-03-07 10:30:00,77.36,77.59,77.28,77.32,26098.0,77.36,77.59,77.28,77.32,26098.0
2016-03-07 10:35:00,77.3,77.66,77.29,77.62,15482.0,77.3,77.66,77.29,77.62,15482.0
2016-03-07 10:40:00,77.61,77.89,77.61,77.73,29439.0,77.61,77.89,77.61,77.73,29439.0
2016-03-07 10:45:00,77.75,77.85,77.72,77.78,24579.0,77.75,77.85,77.72,77.78,24579.0
2016-03-07 10:50:00,77.79,78.01,77.75,77.98,40445.0,77.79,78.01,77.75,77.98,40445.0
2016-03-07 10:55:00,77.97,78.02,77.93,77.94,29775.0,77.97,78.02,77.93,77.94,29775.0
2016-03-07 11:00:00,77.93,77.95,77.64,77.66,21621.0,77.93,77.95,77.64,77.66,21621.0
2016-03-07 11:05:00,77.66,77.66,77.4,77.45,25302.0,77.66,77.66,77.4,77.45,25302.0
2016-03-07 11:10:00,77.46,77.47,77.32,77.38,22385.0,77.46,77.47,77.32,77.38,22385.0
2016-03-07 11:15:00,77.41,77.6,77.29,77.3,42236.0,77.41,77.6,77.29,77.3,42236.0
2016-03-07 11:20:00,77.31,77.44,77.21,77.39,25211.0,77.31,77.44,77.21,77.39,25211.0
2016-03-07 11:25:00,77.38,77.66,77.37,77.62,22601.0,77.38,77.66,77.37,77.62,22601.0
2016-03-07 11:30:00,77.63,77.69,77.4,77.44,23873.0,77.63,77.69,77.4,77.44,23873.0
2016-03-07 11:35:00,77.45,77.73,77.4,77.54,42995.0,77.45,77.73,77.4,77.54,42995.0
2016-03-07 11:40:00,77.52,77.57,77.47,77.5,21869.0,77.52,77.57,77.47,77.5,21869.0
2016-03-07 11:45:00,77.51,77.79,77.51,77.7,22940.0,77.51,77.79,77.51,77.7,22940.0
2016-03-07 11:50:00,77.68,77.68,77.48,77.5,16306.0,77.68,77.68,77.48,77.5,16306.0
2016-03-07 11:55:00,77.51,77.54,77.4,77.42,50779.0,77.51,77.54,77.4,77.42,50779.0
2016-03-07 12:00:00,77.42,77.48,77.42,77.48,22030.0,77.42,77.48,77.42,77.48,22030.0
2016-03-07 12:05:00,77.49,77.63,77.43,77.57,41445.0,77.49,77.63,77.43,77.57,41445.0
2016-03-07 12:10:00,77.59,77.6,77.36,77.45,25353.0,77.59,77.6,77.36,77.45,25353.0
2016-03-07 12:15:00,77.44,77.53,77.4,77.53,42808.0,77.44,77.53,77.4,77.53,42808.0
2016-03-07 12:20:00,77.53,77.58,77.5,77.58,11751.0,77.53,77.58,77.5,77.58,11751.0
2016-03-07 12:25:00,77.57,77.59,77.5,77.55,11618.0,77.57,77.59,77.5,77.55,11618.0
2016-03-07 12:30:00,77.54,77.63,77.52,77.63,31456.0,77.54,77.63,77.52,77.63,31456.0
2016-03-07 12:35:00,77.61,77.63,77.53,77.55,13921.0,77.61,77.63,77.53,77.55,13921.0
2016-03-07 12:40:00,77.56,77.7,77.55,77.69,20301.0,77.56,77.7,77.55,77.69,20301.0
2016-03-07 12:45:00,77.72,77.74,77.58,77.59,15392.0,77.72,77.74,77.58,77.59,15392.0
2016-03-07 12:50:00,77.58,77.67,77.56,77.66,11273.0,77.58,77.67,77.56,77.66,11273.0
2016-03-07 12:55:00,77.64,77.74,77.64,77.74,16425.0,77.64,77.74,77.64,77.74,16425.0
2016-03-07 13:00:00,77.73,77.83,77.73,77.81,15201.0,77.73,77.83,77.73,77.81,15201.0
2016-03-07 13:05:00,77.81,77.81,77.7,77.73,12946.0,77.81,77.81,77.7,77.73,12946.0
2016-03-07 13:10:00,77.72,77.81,77.72,77.81,19703.0,77.72,77.81,77.72,77.81,19703.0
2016-03-07 13:15:00,77.85,77.89,77.8,77.82,25712.0,77.85,77.89,77.8,77.82,25712.0
2016-03-07 13:20:00,77.82,77.91,77.79,77.85,33226.0,77.82,77.91,77.79,77.85,33226.0
2016-03-07 13:25:00,77.86,77.92,77.84,77.88,13232.0,77.86,77.92,77.84,77.88,13232.0
2016-03-07 13:30:00,77.88,77.92,77.72,77.76,49684.0,77.88,77.92,77.72,77.76,49684.0
2016-03-07 13:35:00,77.74,77.75,77.67,77.67,10166.0,77.74,77.75,77.67,77.67,10166.0
2016-03-07 13:40:00,77.66,77.66,77.51,77.62,16520.0,77.66,77.66,77.51,77.62,16520.0
2016-03-07 13:45:00,77.58,77.58,77.48,77.54,12505.0,77.58,77.58,77.48,77.54,12505.0
2016-03-07 13:50:00,77.53,77.53,77.42,77.44,14282.0,77.53,77.53,77.42,77.44,14282.0
2016-03-07 13:55:00,77.44,77.56,77.4,77.47,17795.0,77.44,77.56,77.4,77.47,17795.0
2016-03-07 14:00:00,77.48,77.59,77.32,77.34,17602.0,77.48,77.59,77.32,77.34,17602.0
2016-03-07 14:05:00,77.35,77.49,77.32,77.32,15733.0,77.35,77.49,77.32,77.32,15733.0
2016-03-07 14:10:00,77.31,77.49,77.3,77.41,15597.0,77.31,77.49,77.3,77.41,15597.0
2016-03-07 14:15:00,77.35,77.35,77.19,77.21,19661.0,77.35,77.35,77.19,77.21,19661.0
2016-03-07 14:20:00,77.21,77.23,77.11,77.17,21484.0,77.21,77.23,77.11,77.17,21484.0
2016-03-07 14:25:00,77.17,77.18,77.1,77.13,24899.0,77.17,77.18,77.1,77.13,24899.0
2016-03-07 14:30:00,77.11,77.15,76.94,76.96,21142.0,77.11,77.15,76.94,76.96,21142.0
2016-03-07 14:35:00,76.97,76.97,76.7,76.78,17036.0,76.97,76.97,76.7,76.78,17036.0
2016-03-07 14:40:00,76.78,76.87,76.76,76.77,11218.0,76.78,76.87,76.76,76.77,11218.0
2016-03-07 14:45:00,76.76,76.89,76.76,76.8,16076.0,76.76,76.89,76.76,76.8,16076.0
2016-03-07 14:50:00,76.78,76.86,76.75,76.77,17595.0,76.78,76.86,76.75,76.77,17595.0
2016-03-07 14:55:00,76.75,76.8,76.62,76.62,21840.0,76.75,76.8,76.62,76.62,21840.0
2016-03-07 15:00:00,76.6,76.63,76.5,76.52,50358.0,76.6,76.63,76.5,76.52,50358.0
2016-03-07 15:05:00,76.5,76.73,76.47,76.72,50623.0,76.5,76.73,76.47,76.72,50623.0
2016-03-07 15:10:00,76.73,76.86,76.71,76.81,25128.0,76.73,76.86,76.71,76.81,25128.0
2016-03-07 15:15:00,76.81,76.92,76.81,76.89,63007.0,76.81,76.92,76.81,76.89,63007.0
2016-03-07 15:20:00,76.89,76.98,76.84,76.98,23105.0,76.89,76.98,76.84,76.98,23105.0
2016-03-07 15:25:00,76.96,77.09,76.96,76.99,19537.0,76.96,77.09,76.96,76.99,19537.0
2016-03-07 15:30:00,76.97,77.0,76.85,76.97,47843.0,76.97,77.0,76.85,76.97,47843.0
2016-03-07 15:35:00,76.97,77.05,76.87,76.87,55221.0,76.97,77.05,76.87,76.87,55221.0
2016-03-07 15:40:00,76.86,76.92,76.67,76.71,43047.0,76.86,76.92,76.67,76.71,43047.0
2016-03-07 15:45:00,76.71,76.85,76.61,76.65,51609.0,76.71,76.85,76.61,76.65,51609.0
2016-03-07 15:50:00,76.67,76.75,76.61,76.69,82365.0,76.67,76.75,76.61,76.69,82365.0
2016-03-07 15:55:00,76.68,76.85,76.65,76.82,150464.0,76.68,76.85,76.65,76.82,150464.0
2016-03-08 09:30:00,76.41,76.77,75.61,75.73,71855.0,76.41,76.77,75.61,75.73,71855.0
2016-03-08 09:35:00,75.79,76.41,75.78,76.11,58719.0,75.79,76.41,75.78,76.11,58719.0
2016-03-08 09:40:00,76.17,76.19,75.24,75.74,115976.0,76.17,76.19,75.24,75.74,115976.0
2016-03-08 09:45:00,75.68,76.45,75.68,76.1,39197.0,75.68,76.45,75.68,76.1,39197.0
2016-03-08 09:50:00,76.08,76.52,75.96,76.32,52393.0,76.08,76.52,75.96,76.32,52393.0
2016-03-08 09:55:00,76.32,76.67,76.32,76.56,54965.0,76.32,76.67,76.32,76.56,54965.0
2016-03-08 10:00:00,76.62,76.93,76.59,76.9,61083.0,76.62,76.93,76.59,76.9,61083.0
2016-03-08 10:05:00,76.92,76.95,76.65,76.65,31854.0,76.92,76.95,76.65,76.65,31854.0
2016-03-08 10:10:00,76.65,76.7,76.46,76.47,31063.0,76.65,76.7,76.46,76.47,31063.0
2016-03-08 10:15:00,76.47,76.52,76.17,76.17,32808.0,76.47,76.52,76.17,76.17,32808.0
2016-03-08 10:20:00,76.17,76.73,76.17,76.57,22024.0,76.17,76.73,76.17,76.57,22024.0
2016-03-08 10:25:00,76.57,76.57,76.19,76.25,15171.0,76.57,76.57,76.19,76.25,15171.0
2016-03-08 10:30:00,76.25,76.33,76.21,76.29,27086.0,76.25,76.33,76.21,76.29,27086.0
2016-03-08 10:35:00,76.32,76.46,76.32,76.37,22499.0,76.32,76.46,76.32,76.37,22499.0
2016-03-08 10:40:00,76.38,76.6,76.36,76.37,30740.0,76.38,76.6,76.36,76.37,30740.0
2016-03-08 10:45:00,76.43,76.56,76.36,76.48,23503.0,76.43,76.56,76.36,76.48,23503.0
2016-03-08 10:50:00,76.43,76.55,76.39,76.44,27083.0,76.43,76.55,76.39,76.44,27083.0
2016-03-08 10:55:00,76.44,76.6,76.42,76.58,10563.0,76.44,76.6,76.42,76.58,10563.0
2016-03-08 11:00:00,76.6,76.6,76.38,76.46,24720.0,76.6,76.6,76.38,76.46,24720.0
2016-03-08 11:05:00,76.51,76.51,76.29,76.32,50199.0,76.51,76.51,76.29,76.32,50199.0
2016-03-08 11:10:00,76.32,76.45,76.26,76.26,53213.0,76.32,76.45,76.26,76.26,53213.0
2016-03-08 11:15:00,76.27,76.32,76.2,76.25,33783.0,76.27,76.32,76.2,76.25,33783.0
2016-03-08 11:20:00,76.23,76.27,76.08,76.18,37720.0,76.23,76.27,76.08,76.18,37720.0
2016-03-08 11:25:00,76.2,76.27,76.09,76.19,24084.0,76.2,76.27,76.09,76.19,24084.0
2016-03-08 11:30:00,76.2,76.4,76.2,76.22,9588.0,76.2,76.4,76.2,76.22,9588.0
2016-03-08 11:35:00,76.18,76.49,76.12,76.49,47371.0,76.18,76.49,76.12,76.49,47371.0
2016-03-08 11:40:00,76.47,76.51,76.36,76.51,9270.0,76.47,76.51,76.36,76.51,9270.0
2016-03-08 11:45:00,76.52,76.57,76.45,76.46,16717.0,76.52,76.57,76.45,76.46,16717.0
2016-03-08 11:50:00,76.45,76.6,76.34,76.36,35015.0,76.45,76.6,76.34,76.36,35015.0
2016-03-08 11:55:00,76.36,76.43,76.1,76.11,17222.0,76.36,76.43,76.1,76.11,17222.0
2016-03-08 12:00:00,76.14,76.21,75.93,76.02,36495.0,76.14,76.21,75.93,76.02,36495.0
2016-03-08 12:05:00,76.03,76.35,76.02,76.26,26977.0,76.03,76.35,76.02,76.26,26977.0
2016-03-08 12:10:00,76.26,76.26,76.02,76.09,8750.0,76.26,76.26,76.02,76.09,8750.0
2016-03-08 12:15:00,76.08,76.31,76.06,76.22,18675.0,76.08,76.31,76.06,76.22,18675.0
2016-03-08 12:20:00,76.24,76.34,76.21,76.26,17147.0,76.24,76.34,76.21,76.26,17147.0
2016-03-08 12:25:00,76.29,76.34,76.19,76.19,10894.0,76.29,76.34,76.19,76.19,10894.0
2016-03-08 12:30:00,76.2,76.26,76.17,76.18,22531.0,76.2,76.26,76.17,76.18,22531.0
2016-03-08 12:35:00,76.18,76.3,76.13,76.17,12386.0,76.18,76.3,76.13,76.17,12386.0
2016-03-08 12:40:00,76.15,76.27,76.15,76.25,7080.0,76.15,76.27,76.15,76.25,7080.0
2016-03-08 12:45:00,76.24,76.24,75.98,75.99,10447.0,76.24,76.24,75.98,75.99,10447.0
2016-03-08 12:50:00,76.0,76.05,75.96,75.97,21093.0,76.0,76.05,75.96,75.97,21093.0
2016-03-08 12:55:00,75.98,76.09,75.96,76.05,11851.0,75.98,76.09,75.96,76.05,11851.0
2016-03-08 13:00:00,76.04,76.2,76.04,76.18,9500.0,76.04,76.2,76.04,76.18,9500.0
2016-03-08 13:05:00,76.18,76.21,76.07,76.08,9713.0,76.18,76.21,76.07,76.08,9713.0
2016-03-08 13:10:00,76.09,76.12,76.01,76.02,9974.0,76.09,76.12,76.01,76.02,9974.0
2016-03-08 13:15:00,76.01,76.11,75.97,76.02,15500.0,76.01,76.11,75.97,76.02,15500.0
2016-03-08 13:20:00,76.0,76.1,75.95,75.99,21921.0,76.0,76.1,75.95,75.99,21921.0
2016-03-08 13:25:00,75.99,76.32,75.94,76.3,40762.0,75.99,76.32,75.94,76.3,40762.0
2016-03-08 13:30:00,76.32,76.42,76.25,76.26,11444.0,76.32,76.42,76.25,76.26,11444.0
2016-03-08 13:35:00,76.26,76.52,76.25,76.51,32219.0,76.26,76.52,76.25,76.51,32219.0
2016-03-08 13:40:00,76.51,76.62,76.49,76.57,19273.0,76.51,76.62,76.49,76.57,19273.0
2016-03-08 13:45:00,76.57,76.63,76.54,76.57,18064.0,76.57,76.63,76.54,76.57,18064.0
2016-03-08 13:50:00,76.57,76.61,76.56,76.58,8174.0,76.57,76.61,76.56,76.58,8174.0
2016-03-08 13:55:00,76.56,76.62,76.56,76.57,16785.0,76.56,76.62,76.56,76.57,16785.0
2016-03-08 14:00:00,76.58,76.62,76.56,76.57,30539.0,76.58,76.62,76.56,76.57,30539.0
2016-03-08 14:05:00,76.57,76.62,76.54,76.56,18813.0,76.57,76.62,76.54,76.56,18813.0
2016-03-08 14:10:00,76.57,76.62,76.56,76.59,13453.0,76.57,76.62,76.56,76.59,13453.0
2016-03-08 14:15:00,76.61,76.61,76.36,76.46,14570.0,76.61,76.61,76.36,76.46,14570.0
2016-03-08 14:20:00,76.46,76.49,76.32,76.32,11300.0,76.46,76.49,76.32,76.32,11300.0
2016-03-08 14:25:00,76.32,76.41,76.32,76.33,9479.0,76.32,76.41,76.32,76.33,9479.0
2016-03-08 14:30:00,76.36,76.42,76.33,76.38,8567.0,76.36,76.42,76.33,76.38,8567.0
2016-03-08 14:35:00,76.37,76.39,76.3,76.34,14582.0,76.37,76.39,76.3,76.34,14582.0
2016-03-08 14:40:00,76.34,76.4,76.3,76.4,8383.0,76.34,76.4,76.3,76.4,8383.0
2016-03-08 14:45:00,76.37,76.4,76.31,76.31,10463.0,76.37,76.4,76.31,76.31,10463.0
2016-03-08 14:50:00,76.31,76.38,76.26,76.36,9783.0,76.31,76.38,76.26,76.36,9783.0
2016-03-08 14:55:00,76.37,76.5,76.35,76.48,11864.0,76.37,76.5,76.35,76.48,11864.0
2016-03-08 15:00:00,76.48,76.54,76.36,76.37,9943.0,76.48,76.54,76.36,76.37,9943.0
2016-03-08 15:05:00,76.35,76.37,76.3,76.32,17256.0,76.35,76.37,76.3,76.32,17256.0
2016-03-08 15:10:00,76.31,76.32,76.25,76.31,14252.0,76.31,76.32,76.25,76.31,14252.0
2016-03-08 15:15:00,76.28,76.39,76.26,76.3,12784.0,76.28,76.39,76.26,76.3,12784.0
2016-03-08 15:20:00,76.31,76.43,76.3,76.39,11443.0,76.31,76.43,76.3,76.39,11443.0
2016-03-08 15:25:00,76.4,76.43,76.23,76.23,9647.0,76.4,76.43,76.23,76.23,9647.0
2016-03-08 15:30:00,76.22,76.31,76.19,76.29,19591.0,76.22,76.31,76.19,76.29,19591.0
2016-03-08 15:35:00,76.28,76.32,76.23,76.28,80300.0,76.28,76.32,76.23,76.28,80300.0
2016-03-08 15:40:00,76.28,76.4,76.23,76.3,21897.0,76.28,76.4,76.23,76.3,21897.0
2016-03-08 15:45:00,76.3,76.3,76.17,76.18,44237.0,76.3,76.3,76.17,76.18,44237.0
2016-03-08 15:50:00,76.16,76.16,75.92,75.93,83940.0,76.16,76.16,75.92,75.93,83940.0
2016-03-08 15:55:00,75.94,76.02,75.9,75.97,126128.0,75.94,76.02,75.9,75.97,126128.0
2016-03-09 09:30:00,76.21,77.08,75.97,76.26,24527.0,76.21,77.08,75.97,76.26,24527.0
2016-03-09 09:35:00,76.16,76.31,76.03,76.31,10723.0,76.16,76.31,76.03,76.31,10723.0
2016-03-09 09:40:00,76.31,76.95,76.25,76.93,42713.0,76.31,76.95,76.25,76.93,42713.0
2016-03-09 09:45:00,76.84,76.89,76.59,76.67,26452.0,76.84,76.89,76.59,76.67,26452.0
2016-03-09 09:50:00,76.61,76.83,76.5,76.82,30788.0,76.61,76.83,76.5,76.82,30788.0
2016-03-09 09:55:00,76.8,76.96,76.74,76.74,14249.0,76.8,76.96,76.74,76.74,14249.0
2016-03-09 10:00:00,76.72,76.82,76.5,76.82,17168.0,76.72,76.82,76.5,76.82,17168.0
2016-03-09 10:05:00,76.9,76.99,76.8,76.91,22582.0,76.9,76.99,76.8,76.91,22582.0
2016-03-09 10:10:00,76.89,76.97,76.86,76.89,24475.0,76.89,76.97,76.86,76.89,24475.0
2016-03-09 10:15:00,76.89,76.98,76.88,76.89,35295.0,76.89,76.98,76.88,76.89,35295.0
2016-03-09 10:20:00,76.89,77.19,76.88,77.19,21807.0,76.89,77.19,76.88,77.19,21807.0
2016-03-09 10:25:00,77.19,77.32,77.14,77.32,32991.0,77.19,77.32,77.14,77.32,32991.0
2016-03-09 10:30:00,77.34,77.37,77.13,77.2,26192.0,77.34,77.37,77.13,77.2,26192.0
2016-03-09 10:35:00,77.2,77.33,77.15,77.3,16971.0,77.2,77.33,77.15,77.3,16971.0
2016-03-09 10:40:00,77.27,77.27,77.06,77.12,13861.0,77.27,77.27,77.06,77.12,13861.0
2016-03-09 10:45:00,77.13,77.24,77.13,77.2,25181.0,77.13,77.24,77.13,77.2,25181.0
2016-03-09 10:50:00,77.19,77.19,76.64,76.71,10238.0,77.19,77.19,76.64,76.71,10238.0
2016-03-09 10:55:00,76.72,76.79,76.56,76.56,11786.0,76.72,76.79,76.56,76.56,11786.0
2016-03-09 11:00:00,76.56,76.71,76.53,76.7,12722.0,76.56,76.71,76.53,76.7,12722.0
2016-03-09 11:05:00,76.74,76.85,76.66,76.85,7643.0,76.74,76.85,76.66,76.85,7643.0
2016-03-09 11:10:00,76.84,76.89,76.68,76.79,7030.0,76.84,76.89,76.68,76.79,7030.0
2016-03-09 11:15:00,76.79,76.84,76.67,76.67,16200.0,76.79,76.84,76.67,76.67,16200.0
2016-03-09 11:20:00,76.71,76.72,76.59,76.72,12090.0,76.71,76.72,76.59,76.72,12090.0
2016-03-09 11:25:00,76.71,76.75,76.68,76.71,5600.0,76.71,76.75,76.68,76.71,5600.0
2016-03-09 11:30:00,76.72,76.96,76.72,76.78,16958.0,76.72,76.96,76.72,76.78,16958.0
2016-03-09 11:35:00,76.76,77.0,76.76,76.88,46337.0,76.76,77.0,76.76,76.88,46337.0
2016-03-09 11:40:00,76.9,77.03,76.88,76.99,25645.0,76.9,77.03,76.88,76.99,25645.0
2016-03-09 11:45:00,76.99,77.0,76.94,76.94,15613.0,76.99,77.0,76.94,76.94,15613.0
2016-03-09 11:50:00,76.95,77.1,76.94,77.09,6648.0,76.95,77.1,76.94,77.09,6648.0
2016-03-09 11:55:00,77.08,77.18,77.07,77.18,12550.0,77.08,77.18,77.07,77.18,12550.0
2016-03-09 12:00:00,77.11,77.14,77.07,77.14,7000.0,77.11,77.14,77.07,77.14,7000.0
2016-03-09 12:05:00,77.13,77.16,77.04,77.15,8806.0,77.13,77.16,77.04,77.15,8806.0
2016-03-09 12:10:00,77.11,77.15,77.0,77.05,12583.0,77.11,77.15,77.0,77.05,12583.0
2016-03-09 12:15:00,77.07,77.09,76.96,77.0,17289.0,77.07,77.09,76.96,77.0,17289.0
2016-03-09 12:20:00,76.99,76.99,76.93,76.97,3612.0,76.99,76.99,76.93,76.97,3612.0
2016-03-09 12:25:00,76.95,76.96,76.87,76.87,3647.0,76.95,76.96,76.87,76.87,3647.0
2016-03-09 12:30:00,76.87,76.91,76.84,76.84,9875.0,76.87,76.91,76.84,76.84,9875.0
2016-03-09 12:35:00,76.85,76.92,76.85,76.9,10255.0,76.85,76.92,76.85,76.9,10255.0
2016-03-09 12:40:00,76.88,76.9,76.81,76.88,7793.0,76.88,76.9,76.81,76.88,7793.0
2016-03-09 12:45:00,76.82,76.85,76.71,76.75,4952.0,76.82,76.85,76.71,76.75,4952.0
2016-03-09 12:50:00,76.72,76.79,76.72,76.74,10700.0,76.72,76.79,76.72,76.74,10700.0
2016-03-09 12:55:00,76.73,76.75,76.62,76.71,16007.0,76.73,76.75,76.62,76.71,16007.0
2016-03-09 13:00:00,76.69,76.72,76.64,76.68,19947.0,76.69,76.72,76.64,76.68,19947.0
2016-03-09 13:05:00,76.68,76.72,76.66,76.7,31731.0,76.68,76.72,76.66,76.7,31731.0
2016-03-09 13:10:00,76.7,76.7,76.6,76.6,21106.0,76.7,76.7,76.6,76.6,21106.0
2016-03-09 13:15:00,76.6,76.66,76.57,76.63,28590.0,76.6,76.66,76.57,76.63,28590.0
2016-03-09 13:20:00,76.62,76.66,76.58,76.62,8995.0,76.62,76.66,76.58,76.62,8995.0
2016-03-09 13:25:00,76.63,76.67,76.6,76.67,21280.0,76.63,76.67,76.6,76.67,21280.0
2016-03-09 13:30:00,76.67,76.72,76.66,76.7,7641.0,76.67,76.72,76.66,76.7,7641.0
2016-03-09 13:35:00,76.7,76.72,76.67,76.67,36103.0,76.7,76.72,76.67,76.67,36103.0
2016-03-09 13:40:00,76.67,76.69,76.62,76.62,7098.0,76.67,76.69,76.62,76.62,7098.0
2016-03-09 13:45:00,76.63,76.81,76.63,76.78,10387.0,76.63,76.81,76.63,76.78,10387.0
2016-03-09 13:50:00,76.78,76.8,76.71,76.71,4334.0,76.78,76.8,76.71,76.71,4334.0
2016-03-09 13:55:00,76.72,76.92,76.71,76.9,15972.0,76.72,76.92,76.71,76.9,15972.0
2016-03-09 14:00:00,76.9,77.05,76.89,77.01,14368.0,76.9,77.05,76.89,77.01,14368.0
2016-03-09 14:05:00,76.98,77.14,76.96,77.1,18552.0,76.98,77.14,76.96,77.1,18552.0
2016-03-09 14:10:00,77.11,77.14,77.05,77.05,24178.0,77.11,77.14,77.05,77.05,24178.0
2016-03-09 14:15:00,77.03,77.13,77.03,77.12,10413.0,77.03,77.13,77.03,77.12,10413.0
2016-03-09 14:20:00,77.11,77.14,77.03,77.04,16734.0,77.11,77.14,77.03,77.04,16734.0
2016-03-09 14:25:00,77.03,77.1,76.97,77.09,87212.0,77.03,77.1,76.97,77.09,87212.0
2016-03-09 14:30:00,77.09,77.11,76.95,76.96,8702.0,77.09,77.11,76.95,76.96,8702.0
2016-03-09 14:35:00,76.96,76.96,76.86,76.91,24666.0,76.96,76.96,76.86,76.91,24666.0
2016-03-09 14:40:00,76.9,76.94,76.86,76.91,11709.0,76.9,76.94,76.86,76.91,11709.0
2016-03-09 14:45:00,76.91,76.95,76.84,76.87,11573.0,76.91,76.95,76.84,76.87,11573.0
2016-03-09 14:50:00,76.87,76.89,76.83,76.84,12286.0,76.87,76.89,76.83,76.84,12286.0
2016-03-09 14:55:00,76.82,76.82,76.73,76.78,16102.0,76.82,76.82,76.73,76.78,16102.0
2016-03-09 15:00:00,76.78,76.78,76.7,76.71,17612.0,76.78,76.78,76.7,76.71,17612.0
2016-03-09 15:05:00,76.71,76.72,76.56,76.59,25592.0,76.71,76.72,76.56,76.59,25592.0
2016-03-09 15:10:00,76.58,76.58,76.5,76.58,12693.0,76.58,76.58,76.5,76.58,12693.0
2016-03-09 15:15:00,76.58,76.58,76.48,76.55,18570.0,76.58,76.58,76.48,76.55,18570.0
2016-03-09 15:20:00,76.54,76.69,76.54,76.69,37968.0,76.54,76.69,76.54,76.69,37968.0
2016-03-09 15:25:00,76.68,76.73,76.64,76.65,23902.0,76.68,76.73,76.64,76.65,23902.0
2016-03-09 15:30:00,76.65,76.88,76.64,76.79,36105.0,76.65,76.88,76.64,76.79,36105.0
2016-03-09 15:35:00,76.78,76.86,76.75,76.84,35955.0,76.78,76.86,76.75,76.84,35955.0
2016-03-09 15:40:00,76.82,76.96,76.75,76.88,70716.0,76.82,76.96,76.75,76.88,70716.0
2016-03-09 15:45:00,76.88,76.91,76.8,76.81,58372.0,76.88,76.91,76.8,76.81,58372.0
2016-03-09 15:50:00,76.8,76.81,76.69,76.71,57870.0,76.8,76.81,76.69,76.71,57870.0
2016-03-09 15:55:00,76.7,76.74,76.59,76.74,85074.0,76.7,76.74,76.59,76.74,85074.0
2016-03-10 09:30:00,78.19,79.99,77.5,79.43,203179.0,78.19,79.99,77.5,79.43,203179.0
2016-03-10 09:35:00,79.31,80.41,79.04,80.16,181454.0,79.31,80.41,79.04,80.16,181454.0
2016-03-10 09:40:00,80.18,80.26,79.38,79.63,208378.0,80.18,80.26,79.38,79.63,208378.0
2016-03-10 09:45:00,79.65,79.75,79.27,79.56,39885.0,79.65,79.75,79.27,79.56,39885.0
2016-03-10 09:50:00,79.57,79.83,79.41,79.66,54458.0,79.57,79.83,79.41,79.66,54458.0
2016-03-10 09:55:00,79.7,80.08,79.7,79.92,96637.0,79.7,80.08,79.7,79.92,96637.0
2016-03-10 10:00:00,79.91,79.91,79.67,79.89,54389.0,79.91,79.91,79.67,79.89,54389.0
2016-03-10 10:05:00,79.83,80.14,79.64,80.06,89090.0,79.83,80.14,79.64,80.06,89090.0
2016-03-10 10:10:00,80.07,80.11,79.64,79.73,52225.0,80.07,80.11,79.64,79.73,52225.0
2016-03-10 10:15:00,79.71,79.71,79.48,79.54,51619.0,79.71,79.71,79.48,79.54,51619.0
2016-03-10 10:20:00,79.53,79.55,79.19,79.19,21655.0,79.53,79.55,79.19,79.19,21655.0
2016-03-10 10:25:00,79.24,79.41,79.13,79.16,24047.0,79.24,79.41,79.13,79.16,24047.0
2016-03-10 10:30:00,79.15,79.18,78.77,79.0,25187.0,79.15,79.18,78.77,79.0,25187.0
2016-03-10 10:35:00,78.98,79.04,78.81,78.91,65310.0,78.98,79.04,78.81,78.91,65310.0
2016-03-10 10:40:00,78.91,79.35,78.83,79.32,52403.0,78.91,79.35,78.83,79.32,52403.0
2016-03-10 10:45:00,79.29,79.41,79.15,79.15,117093.0,79.29,79.41,79.15,79.15,117093.0
2016-03-10 10:50:00,79.18,79.37,79.11,79.2,29872.0,79.18,79.37,79.11,79.2,29872.0
2016-03-10 10:55:00,79.21,79.24,78.95,78.98,38999.0,79.21,79.24,78.95,78.98,38999.0
2016-03-10 11:00:00,78.97,78.97,78.67,78.84,41484.0,78.97,78.97,78.67,78.84,41484.0
2016-03-10 11:05:00,78.83,79.05,78.83,79.0,29123.0,78.83,79.05,78.83,79.0,29123.0
2016-03-10 11:10:00,79.0,79.01,78.73,78.88,27083.0,79.0,79.01,78.73,78.88,27083.0
2016-03-10 11:15:00,78.88,79.1,78.86,78.88,43453.0,78.88,79.1,78.86,78.88,43453.0
2016-03-10 11:20:00,78.86,78.92,78.76,78.86,28969.0,78.86,78.92,78.76,78.86,28969.0
2016-03-10 11:25:00,78.85,78.95,78.61,78.86,30381.0,78.85,78.95,78.61,78.86,30381.0
2016-03-10 11:30:00,78.86,78.99,78.77,78.79,32318.0,78.86,78.99,78.77,78.79,32318.0
2016-03-10 11:35:00,78.81,79.17,78.68,79.17,28541.0,78.81,79.17,78.68,79.17,28541.0
2016-03-10 11:40:00,79.12,79.26,79.0,79.23,22798.0,79.12,79.26,79.0,79.23,22798.0
2016-03-10 11:45:00,79.24,79.41,79.09,79.31,47331.0,79.24,79.41,79.09,79.31,47331.0
2016-03-10 11:50:00,79.3,79.3,79.0,79.03,14998.0,79.3,79.3,79.0,79.03,14998.0
2016-03-10 11:55:00,79.03,79.21,79.03,79.11,27253.0,79.03,79.21,79.03,79.11,27253.0
2016-03-10 12:00:00,79.12,79.26,79.1,79.2,19243.0,79.12,79.26,79.1,79.2,19243.0
2016-03-10 12:05:00,79.17,79.47,79.15,79.2,27400.0,79.17,79.47,79.15,79.2,27400.0
2016-03-10 12:10:00,79.22,79.34,79.13,79.34,17483.0,79.22,79.34,79.13,79.34,17483.0
2016-03-10 12:15:00,79.31,79.39,79.18,79.32,25522.0,79.31,79.39,79.18,79.32,25522.0
2016-03-10 12:20:00,79.31,79.33,78.87,78.89,16273.0,79.31,79.33,78.87,78.89,16273.0
2016-03-10 12:25:00,78.89,78.96,78.83,78.89,9984.0,78.89,78.96,78.83,78.89,9984.0
2016-03-10 12:30:00,78.9,79.09,78.9,78.96,14889.0,78.9,79.09,78.9,78.96,14889.0
2016-03-10 12:35:00,78.93,79.0,78.8,78.98,46621.0,78.93,79.0,78.8,78.98,46621.0
2016-03-10 12:40:00,78.95,78.99,78.69,78.69,26273.0,78.95,78.99,78.69,78.69,26273.0
2016-03-10 12:45:00,78.66,78.94,78.64,78.84,22839.0,78.66,78.94,78.64,78.84,22839.0
2016-03-10 12:50:00,78.89,78.94,78.82,78.83,14765.0,78.89,78.94,78.82,78.83,14765.0
2016-03-10 12:55:00,78.82,79.11,78.78,79.01,19117.0,78.82,79.11,78.78,79.01,19117.0
2016-03-10 13:00:00,79.02,79.02,78.72,78.78,20663.0,79.02,79.02,78.72,78.78,20663.0
2016-03-10 13:05:00,78.78,78.84,78.58,78.84,21606.0,78.78,78.84,78.58,78.84,21606.0
2016-03-10 13:10:00,78.82,78.94,78.65,78.71,16020.0,78.82,78.94,78.65,78.71,16020.0
2016-03-10 13:15:00,78.73,78.84,78.66,78.8,12840.0,78.73,78.84,78.66,78.8,12840.0
2016-03-10 13:20:00,78.81,78.89,78.78,78.85,10906.0,78.81,78.89,78.78,78.85,10906.0
2016-03-10 13:25:00,78.84,78.9,78.76,78.9,12901.0,78.84,78.9,78.76,78.9,12901.0
2016-03-10 13:30:00,78.9,79.05,78.89,79.05,24647.0,78.9,79.05,78.89,79.05,24647.0
2016-03-10 13:35:00,79.08,79.12,78.9,78.97,17095.0,79.08,79.12,78.9,78.97,17095.0
2016-03-10 13:40:00,78.98,79.0,78.83,78.98,15733.0,78.98,79.0,78.83,78.98,15733.0
2016-03-10 13:45:00,79.0,79.01,78.79,78.84,14340.0,79.0,79.01,78.79,78.84,14340.0
2016-03-10 13:50:00,78.81,79.02,78.81,78.98,11971.0,78.81,79.02,78.81,78.98,11971.0
2016-03-10 13:55:00,78.95,78.97,78.75,78.84,16899.0,78.95,78.97,78.75,78.84,16899.0
2016-03-10 14:00:00,78.81,78.96,78.73,78.94,19849.0,78.81,78.96,78.73,78.94,19849.0
2016-03-10 14:05:00,78.96,79.07,78.89,79.04,49733.0,78.96,79.07,78.89,79.04,49733.0
2016-03-10 14:10:00,79.04,79.09,78.99,79.06,25302.0,79.04,79.09,78.99,79.06,25302.0
2016-03-10 14:15:00,79.06,79.1,78.98,79.08,21295.0,79.06,79.1,78.98,79.08,21295.0
2016-03-10 14:20:00,79.1,79.37,79.09,79.37,21246.0,79.1,79.37,79.09,79.37,21246.0
2016-03-10 14:25:00,79.39,79.43,79.3,79.42,13355.0,79.39,79.43,79.3,79.42,13355.0
2016-03-10 14:30:00,79.4,79.57,79.37,79.45,35851.0,79.4,79.57,79.37,79.45,35851.0
2016-03-10 14:35:00,79.44,79.57,79.35,79.57,39522.0,79.44,79.57,79.35,79.57,39522.0
2016-03-10 14:40:00,79.58,79.89,79.56,79.86,54787.0,79.58,79.89,79.56,79.86,54787.0
2016-03-10 14:45:00,79.88,80.05,79.84,80.02,45315.0,79.88,80.05,79.84,80.02,45315.0
2016-03-10 14:50:00,80.04,80.05,79.94,79.97,48583.0,80.04,80.05,79.94,79.97,48583.0
2016-03-10 14:55:00,79.98,80.15,79.97,80.08,61573.0,79.98,80.15,79.97,80.08,61573.0
2016-03-10 15:00:00,80.08,80.12,79.63,79.63,56257.0,80.08,80.12,79.63,79.63,56257.0
2016-03-10 15:05:00,79.64,79.9,79.55,79.88,33599.0,79.64,79.9,79.55,79.88,33599.0
2016-03-10 15:10:00,79.9,80.03,79.78,80.01,21240.0,79.9,80.03,79.78,80.01,21240.0
2016-03-10 15:15:00,79.98,80.07,79.93,80.04,28192.0,79.98,80.07,79.93,80.04,28192.0
2016-03-10 15:20:00,80.03,80.03,79.82,79.91,26719.0,80.03,80.03,79.82,79.91,26719.0
2016-03-10 15:25:00,79.92,80.2,79.88,80.19,48363.0,79.92,80.2,79.88,80.19,48363.0
2016-03-10 15:30:00,80.18,80.2,79.98,80.04,39741.0,80.18,80.2,79.98,80.04,39741.0
2016-03-10 15:35:00,80.04,80.04,79.78,79.79,53003.0,80.04,80.04,79.78,79.79,53003.0
2016-03-10 15:40:00,79.8,79.94,79.67,79.87,67747.0,79.8,79.94,79.67,79.87,67747.0
2016-03-10 15:45:00,79.87,79.88,79.72,79.83,57886.0,79.87,79.88,79.72,79.83,57886.0
2016-03-10 15:50:00,79.82,79.87,79.76,79.85,79498.0,79.82,79.87,79.76,79.85,79498.0
2016-03-10 15:55:00,79.83,79.85,79.72,79.83,138656.0,79.83,79.85,79.72,79.83,138656.0
2016-03-11 09:30:00,80.26,80.44,79.68,80.26,63030.0,80.26,80.44,79.68,80.26,63030.0
2016-03-11 09:35:00,80.29,80.46,80.13,80.45,80570.0,80.29,80.46,80.13,80.45,80570.0
2016-03-11 09:40:00,80.48,80.64,80.25,80.5,50316.0,80.48,80.64,80.25,80.5,50316.0
2016-03-11 09:45:00,80.48,80.73,80.37,80.53,112407.0,80.48,80.73,80.37,80.53,112407.0
2016-03-11 09:50:00,80.59,80.62,80.28,80.46,32312.0,80.59,80.62,80.28,80.46,32312.0
2016-03-11 09:55:00,80.46,80.47,80.08,80.14,28461.0,80.46,80.47,80.08,80.14,28461.0
2016-03-11 10:00:00,80.13,80.15,80.0,80.04,17900.0,80.13,80.15,80.0,80.04,17900.0
2016-03-11 10:05:00,80.04,80.25,80.04,80.25,43312.0,80.04,80.25,80.04,80.25,43312.0
2016-03-11 10:10:00,80.24,80.32,80.22,80.25,39918.0,80.24,80.32,80.22,80.25,39918.0
2016-03-11 10:15:00,80.28,80.32,80.23,80.28,26013.0,80.28,80.32,80.23,80.28,26013.0
2016-03-11 10:20:00,80.28,80.32,80.22,80.29,12275.0,80.28,80.32,80.22,80.29,12275.0
2016-03-11 10:25:00,80.26,80.3,80.23,80.27,30365.0,80.26,80.3,80.23,80.27,30365.0
2016-03-11 10:30:00,80.29,80.29,80.17,80.25,45164.0,80.29,80.29,80.17,80.25,45164.0
2016-03-11 10:35:00,80.27,80.41,80.23,80.31,31562.0,80.27,80.41,80.23,80.31,31562.0
2016-03-11 10:40:00,80.28,80.36,80.24,80.27,104707.0,80.28,80.36,80.24,80.27,104707.0
2016-03-11 10:45:00,80.27,80.29,80.1,80.1,14781.0,80.27,80.29,80.1,80.1,14781.0
2016-03-11 10:50:00,80.12,80.25,80.07,80.25,18876.0,80.12,80.25,80.07,80.25,18876.0
2016-03-11 10:55:00,80.25,80.26,80.15,80.15,20160.0,80.25,80.26,80.15,80.15,20160.0
2016-03-11 11:00:00,80.16,80.17,79.97,79.97,13588.0,80.16,80.17,79.97,79.97,13588.0
2016-03-11 11:05:00,80.0,80.0,79.93,79.95,19912.0,80.0,80.0,79.93,79.95,19912.0
2016-03-11 11:10:00,79.96,79.98,79.84,79.87,16271.0,79.96,79.98,79.84,79.87,16271.0
2016-03-11 11:15:00,79.83,79.9,79.74,79.9,48604.0,79.83,79.9,79.74,79.9,48604.0
2016-03-11 11:20:00,79.92,79.95,79.69,79.81,22802.0,79.92,79.95,79.69,79.81,22802.0
2016-03-11 11:25:00,79.82,79.95,79.8,79.81,14480.0,79.82,79.95,79.8,79.81,14480.0
2016-03-11 11:30:00,79.8,79.86,79.73,79.77,29381.0,79.8,79.86,79.73,79.77,29381.0
2016-03-11 11:35:00,79.8,79.8,79.58,79.59,29400.0,79.8,79.8,79.58,79.59,29400.0
2016-03-11 11:40:00,79.6,79.61,79.44,79.47,18340.0,79.6,79.61,79.44,79.47,18340.0
2016-03-11 11:45:00,79.49,79.52,79.41,79.48,31273.0,79.49,79.52,79.41,79.48,31273.0
2016-03-11 11:50:00,79.49,79.5,79.31,79.34,19808.0,79.49,79.5,79.31,79.34,19808.0
2016-03-11 11:55:00,79.36,79.56,79.36,79.47,22689.0,79.36,79.56,79.36,79.47,22689.0
2016-03-11 12:00:00,79.48,79.52,79.38,79.5,44703.0,79.48,79.52,79.38,79.5,44703.0
2016-03-11 12:05:00,79.49,79.66,79.48,79.57,20436.0,79.49,79.66,79.48,79.57,20436.0
2016-03-11 12:10:00,79.57,79.64,79.5,79.64,8906.0,79.57,79.64,79.5,79.64,8906.0
2016-03-11 12:15:00,79.63,79.64,79.53,79.53,8374.0,79.63,79.64,79.53,79.53,8374.0
2016-03-11 12:20:00,79.53,79.53,79.39,79.41,6288.0,79.53,79.53,79.39,79.41,6288.0
2016-03-11 12:25:00,79.41,79.68,79.4,79.64,33995.0,79.41,79.68,79.4,79.64,33995.0
2016-03-11 12:30:00,79.62,79.67,79.53,79.54,12939.0,79.62,79.67,79.53,79.54,12939.0
2016-03-11 12:35:00,79.55,79.63,79.54,79.55,16840.0,79.55,79.63,79.54,79.55,16840.0
2016-03-11 12:40:00,79.56,79.6,79.52,79.6,15602.0,79.56,79.6,79.52,79.6,15602.0
2016-03-11 12:45:00,79.61,79.67,79.59,79.59,9828.0,79.61,79.67,79.59,79.59,9828.0
2016-03-11 12:50:00,79.57,79.72,79.55,79.69,11935.0,79.57,79.72,79.55,79.69,11935.0
2016-03-11 12:55:00,79.69,79.69,79.6,79.63,16012.0,79.69,79.69,79.6,79.63,16012.0
2016-03-11 13:00:00,79.63,79.67,79.55,79.65,27175.0,79.63,79.67,79.55,79.65,27175.0
2016-03-11 13:05:00,79.65,79.65,79.49,79.52,29369.0,79.65,79.65,79.49,79.52,29369.0
2016-03-11 13:10:00,79.5,79.54,79.48,79.52,10007.0,79.5,79.54,79.48,79.52,10007.0
2016-03-11 13:15:00,79.52,79.52,79.41,79.47,11913.0,79.52,79.52,79.41,79.47,11913.0
2016-03-11 13:20:00,79.49,79.62,79.48,79.56,14407.0,79.49,79.62,79.48,79.56,14407.0
2016-03-11 13:25:00,79.56,79.6,79.41,79.59,30168.0,79.56,79.6,79.41,79.59,30168.0
2016-03-11 13:30:00,79.59,79.7,79.57,79.64,17111.0,79.59,79.7,79.57,79.64,17111.0
2016-03-11 13:35:00,79.64,79.7,79.6,79.6,14528.0,79.64,79.7,79.6,79.6,14528.0
2016-03-11 13:40:00,79.58,79.59,79.53,79.55,8387.0,79.58,79.59,79.53,79.55,8387.0
2016-03-11 13:45:00,79.55,79.55,79.39,79.44,10880.0,79.55,79.55,79.39,79.44,10880.0
2016-03-11 13:50:00,79.45,79.57,79.44,79.57,6915.0,79.45,79.57,79.44,79.57,6915.0
2016-03-11 13:55:00,79.57,79.64,79.56,79.59,11691.0,79.57,79.64,79.56,79.59,11691.0
2016-03-11 14:00:00,79.6,79.66,79.59,79.65,12599.0,79.6,79.66,79.59,79.65,12599.0
2016-03-11 14:05:00,79.66,79.69,79.53,79.53,12782.0,79.66,79.69,79.53,79.53,12782.0
2016-03-11 14:10:00,79.55,79.71,79.53,79.66,15045.0,79.55,79.71,79.53,79.66,15045.0
2016-03-11 14:15:00,79.66,79.75,79.62,79.71,15565.0,79.66,79.75,79.62,79.71,15565.0
2016-03-11 14:20:00,79.69,79.77,79.64,79.75,16289.0,79.69,79.77,79.64,79.75,16289.0
2016-03-11 14:25:00,79.74,79.76,79.66,79.68,16300.0,79.74,79.76,79.66,79.68,16300.0
2016-03-11 14:30:00,79.69,79.72,79.66,79.7,19403.0,79.69,79.72,79.66,79.7,19403.0
2016-03-11 14:35:00,79.69,79.7,79.58,79.58,20810.0,79.69,79.7,79.58,79.58,20810.0
2016-03-11 14:40:00,79.58,79.63,79.54,79.63,11955.0,79.58,79.63,79.54,79.63,11955.0
2016-03-11 14:45:00,79.61,79.62,79.51,79.51,24333.0,79.61,79.62,79.51,79.51,24333.0
2016-03-11 14:50:00,79.51,79.55,79.47,79.53,10176.0,79.51,79.55,79.47,79.53,10176.0
2016-03-11 14:55:00,79.53,79.53,79.47,79.5,10950.0,79.53,79.53,79.47,79.5,10950.0
2016-03-11 15:00:00,79.5,79.57,79.45,79.53,19139.0,79.5,79.57,79.45,79.53,19139.0
2016-03-11 15:05:00,79.53,79.64,79.53,79.6,37422.0,79.53,79.64,79.53,79.6,37422.0
2016-03-11 15:10:00,79.61,79.62,79.55,79.6,19631.0,79.61,79.62,79.55,79.6,19631.0
2016-03-11 15:15:00,79.6,79.62,79.58,79.6,20872.0,79.6,79.62,79.58,79.6,20872.0
2016-03-11 15:20:00,79.6,79.68,79.59,79.68,17962.0,79.6,79.68,79.59,79.68,17962.0
2016-03-11 15:25:00,79.69,79.81,79.69,79.79,19086.0,79.69,79.81,79.69,79.79,19086.0
2016-03-11 15:30:00,79.78,79.79,79.7,79.77,30823.0,79.78,79.79,79.7,79.77,30823.0
2016-03-11 15:35:00,79.77,79.79,79.69,79.77,19828.0,79.77,79.79,79.69,79.77,19828.0
2016-03-11 15:40:00,79.78,79.81,79.76,79.78,34408.0,79.78,79.81,79.76,79.78,34408.0
2016-03-11 15:45:00,79.77,79.81,79.71,79.78,73179.0,79.77,79.81,79.71,79.78,73179.0
2016-03-11 15:50:00,79.8,79.84,79.78,79.82,56250.0,79.8,79.84,79.78,79.82,56250.0
2016-03-11 15:55:00,79.82,80.05,79.8,80.02,221715.0,79.82,80.05,79.8,80.02,221715.0
2016-03-14 09:30:00,79.62,79.72,79.16,79.36,25552.0,79.62,79.72,79.16,79.36,25552.0
2016-03-14 09:35:00,79.39,79.98,79.31,79.98,31117.0,79.39,79.98,79.31,79.98,31117.0
2016-03-14 09:40:00,79.95,79.95,79.61,79.8,23304.0,79.95,79.95,79.61,79.8,23304.0
2016-03-14 09:45:00,79.8,79.84,79.71,79.76,8733.0,79.8,79.84,79.71,79.76,8733.0
2016-03-14 09:50:00,79.77,79.92,79.6,79.91,13671.0,79.77,79.92,79.6,79.91,13671.0
2016-03-14 09:55:00,79.93,79.98,79.74,79.74,15160.0,79.93,79.98,79.74,79.74,15160.0
2016-03-14 10:00:00,79.79,80.02,79.74,80.0,17204.0,79.79,80.02,79.74,80.0,17204.0
2016-03-14 10:05:00,80.02,80.37,80.02,80.36,16338.0,80.02,80.37,80.02,80.36,16338.0
2016-03-14 10:10:00,80.37,80.49,80.36,80.48,24738.0,80.37,80.49,80.36,80.48,24738.0
2016-03-14 10:15:00,80.48,80.89,80.47,80.65,56283.0,80.48,80.89,80.47,80.65,56283.0
2016-03-14 10:20:00,80.65,80.66,80.39,80.39,39274.0,80.65,80.66,80.39,80.39,39274.0
2016-03-14 10:25:00,80.4,80.45,80.09,80.11,21563.0,80.4,80.45,80.09,80.11,21563.0
2016-03-14 10:30:00,80.11,80.14,80.01,80.07,18077.0,80.11,80.14,80.01,80.07,18077.0
2016-03-14 10:35:00,80.08,80.17,79.95,79.96,14535.0,80.08,80.17,79.95,79.96,14535.0
2016-03-14 10:40:00,79.91,80.24,79.91,80.2,21619.0,79.91,80.24,79.91,80.2,21619.0
2016-03-14 10:45:00,80.2,80.37,80.18,80.31,19296.0,80.2,80.37,80.18,80.31,19296.0
2016-03-14 10:50:00,80.32,80.41,80.31,80.35,20478.0,80.32,80.41,80.31,80.35,20478.0
2016-03-14 10:55:00,80.34,80.36,80.13,80.13,16940.0,80.34,80.36,80.13,80.13,16940.0
2016-03-14 11:00:00,80.12,80.13,79.92,79.93,9737.0,80.12,80.13,79.92,79.93,9737.0
2016-03-14 11:05:00,79.92,79.93,79.83,79.85,9604.0,79.92,79.93,79.83,79.85,9604.0
2016-03-14 11:10:00,79.87,79.9,79.85,79.9,3866.0,79.87,79.9,79.85,79.9,3866.0
2016-03-14 11:15:00,79.93,80.0,79.87,79.89,14500.0,79.93,80.0,79.87,79.89,14500.0
2016-03-14 11:20:00,79.88,79.93,79.83,79.88,6400.0,79.88,79.93,79.83,79.88,6400.0
2016-03-14 11:25:00,79.9,79.9,79.81,79.81,8897.0,79.9,79.9,79.81,79.81,8897.0
2016-03-14 11:30:00,79.81,79.89,79.81,79.84,12010.0,79.81,79.89,79.81,79.84,12010.0
2016-03-14 11:35:00,79.82,79.88,79.76,79.85,45897.0,79.82,79.88,79.76,79.85,45897.0
2016-03-14 11:40:00,79.82,80.04,79.8,79.99,27909.0,79.82,80.04,79.8,79.99,27909.0
2016-03-14 11:45:00,79.98,80.05,79.96,80.02,9525.0,79.98,80.05,79.96,80.02,9525.0
2016-03-14 11:50:00,80.05,80.05,80.01,80.05,7237.0,80.05,80.05,80.01,80.05,7237.0
2016-03-14 11:55:00,80.02,80.03,79.97,79.98,8476.0,80.02,80.03,79.97,79.98,8476.0
2016-03-14 12:00:00,79.99,80.0,79.95,79.96,9000.0,79.99,80.0,79.95,79.96,9000.0
2016-03-14 12:05:00,79.95,79.96,79.9,79.96,6700.0,79.95,79.96,79.9,79.96,6700.0
2016-03-14 12:10:00,79.92,79.99,79.92,79.95,7950.0,79.92,79.99,79.92,79.95,7950.0
2016-03-14 12:15:00,79.97,79.99,79.94,79.99,6776.0,79.97,79.99,79.94,79.99,6776.0
2016-03-14 12:20:00,79.97,79.98,79.93,79.94,5632.0,79.97,79.98,79.93,79.94,5632.0
2016-03-14 12:25:00,79.96,80.03,79.95,80.0,10257.0,79.96,80.03,79.95,80.0,10257.0
2016-03-14 12:30:00,80.02,80.18,80.01,80.18,15343.0,80.02,80.18,80.01,80.18,15343.0
2016-03-14 12:35:00,80.18,80.32,80.17,80.26,21979.0,80.18,80.32,80.17,80.26,21979.0
2016-03-14 12:40:00,80.25,80.3,80.24,80.27,14625.0,80.25,80.3,80.24,80.27,14625.0
2016-03-14 12:45:00,80.27,80.28,80.22,80.24,6650.0,80.27,80.28,80.22,80.24,6650.0
2016-03-14 12:50:00,80.26,80.3,80.19,80.19,7155.0,80.26,80.3,80.19,80.19,7155.0
2016-03-14 12:55:00,80.19,80.19,80.07,80.08,17219.0,80.19,80.19,80.07,80.08,17219.0
2016-03-14 13:00:00,80.09,80.23,80.04,80.22,24369.0,80.09,80.23,80.04,80.22,24369.0
2016-03-14 13:05:00,80.21,80.31,80.19,80.28,6772.0,80.21,80.31,80.19,80.28,6772.0
2016-03-14 13:10:00,80.31,80.4,80.28,80.37,11946.0,80.31,80.4,80.28,80.37,11946.0
2016-03-14 13:15:00,80.38,80.45,80.33,80.43,10641.0,80.38,80.45,80.33,80.43,10641.0
2016-03-14 13:20:00,80.42,80.58,80.42,80.55,55354.0,80.42,80.58,80.42,80.55,55354.0
2016-03-14 13:25:00,80.55,80.55,80.49,80.52,15774.0,80.55,80.55,80.49,80.52,15774.0
2016-03-14 13:30:00,80.53,80.56,80.51,80.54,10500.0,80.53,80.56,80.51,80.54,10500.0
2016-03-14 13:35:00,80.54,80.94,80.53,80.9,39355.0,80.54,80.94,80.53,80.9,39355.0
2016-03-14 13:40:00,80.89,80.97,80.86,80.9,22589.0,80.89,80.97,80.86,80.9,22589.0
2016-03-14 13:45:00,80.91,80.92,80.81,80.87,23528.0,80.91,80.92,80.81,80.87,23528.0
2016-03-14 13:50:00,80.87,80.98,80.87,80.98,15412.0,80.87,80.98,80.87,80.98,15412.0
2016-03-14 13:55:00,80.96,81.04,80.86,81.04,53387.0,80.96,81.04,80.86,81.04,53387.0
2016-03-14 14:00:00,81.03,81.05,80.78,80.81,29519.0,81.03,81.05,80.78,80.81,29519.0
2016-03-14 14:05:00,80.79,80.84,80.73,80.73,10933.0,80.79,80.84,80.73,80.73,10933.0
2016-03-14 14:10:00,80.74,80.92,80.73,80.92,9189.0,80.74,80.92,80.73,80.92,9189.0
2016-03-14 14:15:00,80.91,80.91,80.73,80.73,12289.0,80.91,80.91,80.73,80.73,12289.0
2016-03-14 14:20:00,80.71,80.77,80.7,80.77,8659.0,80.71,80.77,80.7,80.77,8659.0
2016-03-14 14:25:00,80.77,80.94,80.76,80.92,11368.0,80.77,80.94,80.76,80.92,11368.0
2016-03-14 14:30:00,80.92,80.98,80.88,80.94,22308.0,80.92,80.98,80.88,80.94,22308.0
2016-03-14 14:35:00,80.95,80.96,80.9,80.91,34221.0,80.95,80.96,80.9,80.91,34221.0
2016-03-14 14:40:00,80.91,80.95,80.9,80.91,4001.0,80.91,80.95,80.9,80.91,4001.0
2016-03-14 14:45:00,80.92,80.97,80.91,80.96,7600.0,80.92,80.97,80.91,80.96,7600.0
2016-03-14 14:50:00,80.96,81.11,80.96,81.1,18728.0,80.96,81.11,80.96,81.1,18728.0
2016-03-14 14:55:00,81.08,81.23,81.06,81.14,30768.0,81.08,81.23,81.06,81.14,30768.0
2016-03-14 15:00:00,81.13,81.13,80.99,81.01,16647.0,81.13,81.13,80.99,81.01,16647.0
2016-03-14 15:05:00,81.01,81.04,81.0,81.03,12225.0,81.01,81.04,81.0,81.03,12225.0
2016-03-14 15:10:00,81.04,81.15,81.02,81.12,15598.0,81.04,81.15,81.02,81.12,15598.0
2016-03-14 15:15:00,81.12,81.15,81.07,81.12,14002.0,81.12,81.15,81.07,81.12,14002.0
2016-03-14 15:20:00,81.11,81.12,81.07,81.07,8749.0,81.11,81.12,81.07,81.07,8749.0
2016-03-14 15:25:00,81.07,81.23,81.07,81.19,24007.0,81.07,81.23,81.07,81.19,24007.0
2016-03-14 15:30:00,81.19,81.19,81.05,81.06,23630.0,81.19,81.19,81.05,81.06,23630.0
2016-03-14 15:35:00,81.06,81.15,81.06,81.14,22384.0,81.06,81.15,81.06,81.14,22384.0
2016-03-14 15:40:00,81.14,81.2,81.12,81.14,34036.0,81.14,81.2,81.12,81.14,34036.0
2016-03-14 15:45:00,81.12,81.15,81.11,81.11,34489.0,81.12,81.15,81.11,81.11,34489.0
2016-03-14 15:50:00,81.11,81.12,80.98,81.0,40518.0,81.11,81.12,80.98,81.0,40518.0
2016-03-14 15:55:00,81.0,81.03,80.95,80.96,95500.0,81.0,81.03,80.95,80.96,95500.0
2016-03-15 09:30:00,80.34,80.82,80.23,80.72,51068.0,80.34,80.82,80.23,80.72,51068.0
2016-03-15 09:35:00,80.82,81.07,80.82,81.0,14092.0,80.82,81.07,80.82,81.0,14092.0
2016-03-15 09:40:00,81.06,81.19,81.0,81.19,15198.0,81.06,81.19,81.0,81.19,15198.0
2016-03-15 09:45:00,81.11,81.36,81.11,81.29,23820.0,81.11,81.36,81.11,81.29,23820.0
2016-03-15 09:50:00,81.34,81.34,80.96,81.19,115876.0,81.34,81.34,80.96,81.19,115876.0
2016-03-15 09:55:00,81.11,81.19,81.0,81.12,35584.0,81.11,81.19,81.0,81.12,35584.0
2016-03-15 10:00:00,81.13,81.74,81.13,81.71,53228.0,81.13,81.74,81.13,81.71,53228.0
2016-03-15 10:05:00,81.67,81.71,81.49,81.58,29946.0,81.67,81.71,81.49,81.58,29946.0
2016-03-15 10:10:00,81.56,81.73,81.53,81.59,19584.0,81.56,81.73,81.53,81.59,19584.0
2016-03-15 10:15:00,81.68,81.93,81.61,81.86,41514.0,81.68,81.93,81.61,81.86,41514.0
2016-03-15 10:20:00,81.86,81.86,81.67,81.67,58802.0,81.86,81.86,81.67,81.67,58802.0
2016-03-15 10:25:00,81.67,81.85,81.67,81.79,54916.0,81.67,81.85,81.67,81.79,54916.0
2016-03-15 10:30:00,81.8,81.99,81.75,81.97,109788.0,81.8,81.99,81.75,81.97,109788.0
2016-03-15 10:35:00,81.95,82.08,81.94,82.06,146132.0,81.95,82.08,81.94,82.06,146132.0
2016-03-15 10:40:00,82.03,82.06,81.91,81.92,52674.0,82.03,82.06,81.91,81.92,52674.0
2016-03-15 10:45:00,81.91,81.91,81.84,81.84,22482.0,81.91,81.91,81.84,81.84,22482.0
2016-03-15 10:50:00,81.85,81.96,81.72,81.72,65814.0,81.85,81.96,81.72,81.72,65814.0
2016-03-15 10:55:00,81.71,81.71,81.62,81.64,22628.0,81.71,81.71,81.62,81.64,22628.0
2016-03-15 11:00:00,81.64,81.66,81.55,81.55,24594.0,81.64,81.66,81.55,81.55,24594.0
2016-03-15 11:05:00,81.54,81.66,81.52,81.66,28214.0,81.54,81.66,81.52,81.66,28214.0
2016-03-15 11:10:00,81.65,81.72,81.62,81.69,33554.0,81.65,81.72,81.62,81.69,33554.0
2016-03-15 11:15:00,81.68,81.72,81.65,81.68,34836.0,81.68,81.72,81.65,81.68,34836.0
2016-03-15 11:20:00,81.69,81.75,81.65,81.73,17982.0,81.69,81.75,81.65,81.73,17982.0
2016-03-15 11:25:00,81.73,81.74,81.67,81.67,93582.0,81.73,81.74,81.67,81.67,93582.0
2016-03-15 11:30:00,81.69,81.71,81.57,81.57,23502.0,81.69,81.71,81.57,81.57,23502.0
2016-03-15 11:35:00,81.58,81.62,81.36,81.36,110508.0,81.58,81.62,81.36,81.36,110508.0
2016-03-15 11:40:00,81.36,81.46,81.29,81.44,27052.0,81.36,81.46,81.29,81.44,27052.0
2016-03-15 11:45:00,81.47,81.49,81.44,81.45,15110.0,81.47,81.49,81.44,81.45,15110.0
2016-03-15 11:50:00,81.45,81.51,81.39,81.4,44794.0,81.45,81.51,81.39,81.4,44794.0
2016-03-15 11:55:00,81.39,81.39,81.21,81.23,17838.0,81.39,81.39,81.21,81.23,17838.0
2016-03-15 12:00:00,81.25,81.25,81.17,81.19,44970.0,81.25,81.25,81.17,81.19,44970.0
2016-03-15 12:05:00,81.19,81.23,81.18,81.2,26552.0,81.19,81.23,81.18,81.2,26552.0
2016-03-15 12:10:00,81.21,81.21,81.13,81.18,16976.0,81.21,81.21,81.13,81.18,16976.0
2016-03-15 12:15:00,81.19,81.22,81.14,81.18,18134.0,81.19,81.22,81.14,81.18,18134.0
2016-03-15 12:20:00,81.19,81.22,81.17,81.21,34648.0,81.19,81.22,81.17,81.21,34648.0
2016-03-15 12:25:00,81.21,81.22,81.18,81.2,16058.0,81.21,81.22,81.18,81.2,16058.0
2016-03-15 12:30:00,81.21,81.22,81.08,81.17,31320.0,81.21,81.22,81.08,81.17,31320.0
2016-03-15 12:35:00,81.18,81.24,81.08,81.09,25952.0,81.18,81.24,81.08,81.09,25952.0
2016-03-15 12:40:00,81.11,81.29,81.11,81.27,23016.0,81.11,81.29,81.11,81.27,23016.0
2016-03-15 12:45:00,81.27,81.27,81.21,81.27,17978.0,81.27,81.27,81.21,81.27,17978.0
2016-03-15 12:50:00,81.26,81.33,81.25,81.33,19994.0,81.26,81.33,81.25,81.33,19994.0
2016-03-15 12:55:00,81.32,81.33,81.2,81.23,11522.0,81.32,81.33,81.2,81.23,11522.0
2016-03-15 13:00:00,81.23,81.23,81.19,81.19,15370.0,81.23,81.23,81.19,81.19,15370.0
2016-03-15 13:05:00,81.18,81.25,81.18,81.25,22430.0,81.18,81.25,81.18,81.25,22430.0
2016-03-15 13:10:00,81.25,81.27,81.19,81.2,19126.0,81.25,81.27,81.19,81.2,19126.0
2016-03-15 13:15:00,81.21,81.26,81.19,81.25,17120.0,81.21,81.26,81.19,81.25,17120.0
2016-03-15 13:20:00,81.24,81.28,81.21,81.24,16274.0,81.24,81.28,81.21,81.24,16274.0
2016-03-15 13:25:00,81.25,81.25,81.16,81.18,12524.0,81.25,81.25,81.16,81.18,12524.0
2016-03-15 13:30:00,81.17,81.3,81.17,81.29,17554.0,81.17,81.3,81.17,81.29,17554.0
2016-03-15 13:35:00,81.28,81.28,81.23,81.24,9416.0,81.28,81.28,81.23,81.24,9416.0
2016-03-15 13:40:00,81.23,81.23,81.09,81.09,20378.0,81.23,81.23,81.09,81.09,20378.0
2016-03-15 13:45:00,81.09,81.1,80.95,81.0,34636.0,81.09,81.1,80.95,81.0,34636.0
2016-03-15 13:50:00,81.0,81.04,80.97,81.04,36812.0,81.0,81.04,80.97,81.04,36812.0
2016-03-15 13:55:00,81.04,81.05,80.95,80.96,11974.0,81.04,81.05,80.95,80.96,11974.0
2016-03-15 14:00:00,80.97,80.99,80.86,80.89,38916.0,80.97,80.99,80.86,80.89,38916.0
2016-03-15 14:05:00,80.87,80.9,80.81,80.87,22478.0,80.87,80.9,80.81,80.87,22478.0
2016-03-15 14:10:00,80.88,81.08,80.88,81.05,58382.0,80.88,81.08,80.88,81.05,58382.0
2016-03-15 14:15:00,81.06,81.14,81.05,81.08,31200.0,81.06,81.14,81.05,81.08,31200.0
2016-03-15 14:20:00,81.08,81.12,80.95,80.95,46654.0,81.08,81.12,80.95,80.95,46654.0
2016-03-15 14:25:00,80.95,80.97,80.84,80.87,35372.0,80.95,80.97,80.84,80.87,35372.0
2016-03-15 14:30:00,80.87,80.89,80.75,80.78,36286.0,80.87,80.89,80.75,80.78,36286.0
2016-03-15 14:35:00,80.77,80.81,80.74,80.74,39744.0,80.77,80.81,80.74,80.74,39744.0
2016-03-15 14:40:00,80.77,80.83,80.74,80.78,32270.0,80.77,80.83,80.74,80.78,32270.0
2016-03-15 14:45:00,80.8,80.83,80.78,80.81,29288.0,80.8,80.83,80.78,80.81,29288.0
2016-03-15 14:50:00,80.82,80.9,80.82,80.85,33298.0,80.82,80.9,80.82,80.85,33298.0
2016-03-15 14:55:00,80.87,80.95,80.85,80.94,27688.0,80.87,80.95,80.85,80.94,27688.0
2016-03-15 15:00:00,80.95,81.0,80.94,80.96,35146.0,80.95,81.0,80.94,80.96,35146.0
2016-03-15 15:05:00,80.94,80.99,80.91,80.99,32484.0,80.94,80.99,80.91,80.99,32484.0
2016-03-15 15:10:00,80.99,81.13,80.99,81.11,43054.0,80.99,81.13,80.99,81.11,43054.0
2016-03-15 15:15:00,81.11,81.16,81.09,81.15,49218.0,81.11,81.16,81.09,81.15,49218.0
2016-03-15 15:20:00,81.15,81.21,81.13,81.19,53290.0,81.15,81.21,81.13,81.19,53290.0
2016-03-15 15:25:00,81.18,81.2,81.06,81.06,45046.0,81.18,81.2,81.06,81.06,45046.0
2016-03-15 15:30:00,81.05,81.13,81.03,81.12,43708.0,81.05,81.13,81.03,81.12,43708.0
2016-03-15 15:35:00,81.1,81.13,81.04,81.12,48084.0,81.1,81.13,81.04,81.12,48084.0
2016-03-15 15:40:00,81.12,81.14,81.04,81.08,62054.0,81.12,81.14,81.04,81.08,62054.0
2016-03-15 15:45:00,81.06,81.07,81.04,81.06,56028.0,81.06,81.07,81.04,81.06,56028.0
2016-03-15 15:50:00,81.04,81.17,81.04,81.12,117792.0,81.04,81.17,81.04,81.12,117792.0
2016-03-15 15:55:00,81.11,81.18,81.11,81.18,190758.0,81.11,81.18,81.11,81.18,190758.0
2016-03-16 09:30:00,81.05,81.05,80.22,80.86,51510.0,81.05,81.05,80.22,80.86,51510.0
2016-03-16 09:35:00,80.86,81.08,80.72,81.0,35093.0,80.86,81.08,80.72,81.0,35093.0
2016-03-16 09:40:00,81.01,81.02,80.61,80.78,8295.0,81.01,81.02,80.61,80.78,8295.0
2016-03-16 09:45:00,80.76,80.9,80.62,80.9,13350.0,80.76,80.9,80.62,80.9,13350.0
2016-03-16 09:50:00,80.9,81.0,80.73,80.86,17026.0,80.9,81.0,80.73,80.86,17026.0
2016-03-16 09:55:00,80.9,80.91,80.64,80.78,33954.0,80.9,80.91,80.64,80.78,33954.0
2016-03-16 10:00:00,80.84,80.84,80.56,80.61,8773.0,80.84,80.84,80.56,80.61,8773.0
2016-03-16 10:05:00,80.64,80.65,80.32,80.47,6527.0,80.64,80.65,80.32,80.47,6527.0
2016-03-16 10:10:00,80.49,80.62,80.43,80.62,10207.0,80.49,80.62,80.43,80.62,10207.0
2016-03-16 10:15:00,80.52,80.6,80.41,80.41,21632.0,80.52,80.6,80.41,80.41,21632.0
2016-03-16 10:20:00,80.44,80.44,80.24,80.27,8675.0,80.44,80.44,80.24,80.27,8675.0
2016-03-16 10:25:00,80.29,80.39,80.28,80.39,9962.0,80.29,80.39,80.28,80.39,9962.0
2016-03-16 10:30:00,80.41,80.47,80.34,80.34,14726.0,80.41,80.47,80.34,80.34,14726.0
2016-03-16 10:35:00,80.36,80.47,80.34,80.39,15919.0,80.36,80.47,80.34,80.39,15919.0
2016-03-16 10:40:00,80.38,80.54,80.27,80.31,24198.0,80.38,80.54,80.27,80.31,24198.0
2016-03-16 10:45:00,80.33,80.46,80.29,80.45,5900.0,80.33,80.46,80.29,80.45,5900.0
2016-03-16 10:50:00,80.48,80.51,80.41,80.5,11915.0,80.48,80.51,80.41,80.5,11915.0
2016-03-16 10:55:00,80.5,80.51,80.44,80.47,19561.0,80.5,80.51,80.44,80.47,19561.0
2016-03-16 11:00:00,80.43,80.5,80.37,80.5,11300.0,80.43,80.5,80.37,80.5,11300.0
2016-03-16 11:05:00,80.5,80.51,80.33,80.34,22515.0,80.5,80.51,80.33,80.34,22515.0
2016-03-16 11:10:00,80.34,80.43,80.33,80.33,26250.0,80.34,80.43,80.33,80.33,26250.0
2016-03-16 11:15:00,80.33,80.42,80.31,80.36,17000.0,80.33,80.42,80.31,80.36,17000.0
2016-03-16 11:20:00,80.4,80.43,80.33,80.39,30597.0,80.4,80.43,80.33,80.39,30597.0
2016-03-16 11:25:00,80.38,80.45,80.3,80.44,6845.0,80.38,80.45,80.3,80.44,6845.0
2016-03-16 11:30:00,80.44,80.52,80.43,80.5,22373.0,80.44,80.52,80.43,80.5,22373.0
2016-03-16 11:35:00,80.51,80.52,80.47,80.5,24565.0,80.51,80.52,80.47,80.5,24565.0
2016-03-16 11:40:00,80.51,80.52,80.47,80.5,17829.0,80.51,80.52,80.47,80.5,17829.0
2016-03-16 11:45:00,80.5,80.64,80.5,80.64,12310.0,80.5,80.64,80.5,80.64,12310.0
2016-03-16 11:50:00,80.62,80.65,80.54,80.57,11156.0,80.62,80.65,80.54,80.57,11156.0
2016-03-16 11:55:00,80.54,80.54,80.42,80.52,17512.0,80.54,80.54,80.42,80.52,17512.0
2016-03-16 12:00:00,80.54,80.63,80.54,80.6,3832.0,80.54,80.63,80.54,80.6,3832.0
2016-03-16 12:05:00,80.58,80.74,80.58,80.74,8115.0,80.58,80.74,80.58,80.74,8115.0
2016-03-16 12:10:00,80.71,80.88,80.71,80.86,20389.0,80.71,80.88,80.71,80.86,20389.0
2016-03-16 12:15:00,80.85,80.98,80.85,80.97,27802.0,80.85,80.98,80.85,80.97,27802.0
2016-03-16 12:20:00,80.97,80.99,80.92,80.96,11365.0,80.97,80.99,80.92,80.96,11365.0
2016-03-16 12:25:00,80.98,81.07,80.95,81.04,11399.0,80.98,81.07,80.95,81.04,11399.0
2016-03-16 12:30:00,81.05,81.05,80.88,80.9,6979.0,81.05,81.05,80.88,80.9,6979.0
2016-03-16 12:35:00,80.89,80.89,80.81,80.86,7029.0,80.89,80.89,80.81,80.86,7029.0
2016-03-16 12:40:00,80.87,80.92,80.83,80.9,8618.0,80.87,80.92,80.83,80.9,8618.0
2016-03-16 12:45:00,80.89,80.9,80.85,80.9,8230.0,80.89,80.9,80.85,80.9,8230.0
2016-03-16 12:50:00,80.9,80.91,80.8,80.81,20069.0,80.9,80.91,80.8,80.81,20069.0
2016-03-16 12:55:00,80.79,80.81,80.73,80.75,14244.0,80.79,80.81,80.73,80.75,14244.0
2016-03-16 13:00:00,80.75,80.76,80.67,80.71,11299.0,80.75,80.76,80.67,80.71,11299.0
2016-03-16 13:05:00,80.71,80.74,80.67,80.7,5460.0,80.71,80.74,80.67,80.7,5460.0
2016-03-16 13:10:00,80.64,80.68,80.56,80.58,8419.0,80.64,80.68,80.56,80.58,8419.0
2016-03-16 13:15:00,80.57,80.65,80.54,80.65,10334.0,80.57,80.65,80.54,80.65,10334.0
2016-03-16 13:20:00,80.65,80.66,80.62,80.64,5200.0,80.65,80.66,80.62,80.64,5200.0
2016-03-16 13:25:00,80.65,80.68,80.63,80.65,9085.0,80.65,80.68,80.63,80.65,9085.0
2016-03-16 13:30:00,80.63,80.64,80.58,80.62,13913.0,80.63,80.64,80.58,80.62,13913.0
2016-03-16 13:35:00,80.61,80.69,80.61,80.64,5800.0,80.61,80.69,80.61,80.64,5800.0
2016-03-16 13:40:00,80.66,80.73,80.65,80.72,11800.0,80.66,80.73,80.65,80.72,11800.0
2016-03-16 13:45:00,80.71,80.76,80.7,80.72,3404.0,80.71,80.76,80.7,80.72,3404.0
2016-03-16 13:50:00,80.71,80.72,80.61,80.62,13130.0,80.71,80.72,80.61,80.62,13130.0
2016-03-16 13:55:00,80.6,80.6,80.51,80.51,8500.0,80.6,80.6,80.51,80.51,8500.0
2016-03-16 14:00:00,80.5,81.34,80.48,81.21,24276.0,80.5,81.34,80.48,81.21,24276.0
2016-03-16 14:05:00,81.2,81.34,81.12,81.22,55097.0,81.2,81.34,81.12,81.22,55097.0
2016-03-16 14:10:00,81.17,81.18,80.9,80.9,12875.0,81.17,81.18,80.9,80.9,12875.0
2016-03-16 14:15:00,80.89,80.96,80.77,80.78,19150.0,80.89,80.96,80.77,80.78,19150.0
2016-03-16 14:20:00,80.83,81.17,80.82,81.16,9877.0,80.83,81.17,80.82,81.16,9877.0
2016-03-16 14:25:00,81.19,81.54,81.14,81.39,58139.0,81.19,81.54,81.14,81.39,58139.0
2016-03-16 14:30:00,81.4,81.44,81.24,81.24,15171.0,81.4,81.44,81.24,81.24,15171.0
2016-03-16 14:35:00,81.22,81.28,81.05,81.14,19470.0,81.22,81.28,81.05,81.14,19470.0
2016-03-16 14:40:00,81.14,81.27,81.12,81.27,65702.0,81.14,81.27,81.12,81.27,65702.0
2016-03-16 14:45:00,81.26,81.42,81.26,81.37,27242.0,81.26,81.42,81.26,81.37,27242.0
2016-03-16 14:50:00,81.35,81.39,81.3,81.32,40044.0,81.35,81.39,81.3,81.32,40044.0
2016-03-16 14:55:00,81.33,81.33,81.2,81.2,32583.0,81.33,81.33,81.2,81.2,32583.0
2016-03-16 15:00:00,81.21,81.55,81.19,81.51,37857.0,81.21,81.55,81.19,81.51,37857.0
2016-03-16 15:05:00,81.54,81.54,81.42,81.48,18750.0,81.54,81.54,81.42,81.48,18750.0
2016-03-16 15:10:00,81.48,81.56,81.42,81.54,21803.0,81.48,81.56,81.42,81.54,21803.0
2016-03-16 15:15:00,81.51,81.52,81.42,81.42,11837.0,81.51,81.52,81.42,81.42,11837.0
2016-03-16 15:20:00,81.4,81.4,81.26,81.33,11720.0,81.4,81.4,81.26,81.33,11720.0
2016-03-16 15:25:00,81.31,81.44,81.3,81.4,17200.0,81.31,81.44,81.3,81.4,17200.0
2016-03-16 15:30:00,81.41,81.44,81.37,81.42,17904.0,81.41,81.44,81.37,81.42,17904.0
2016-03-16 15:35:00,81.42,81.61,81.42,81.57,38988.0,81.42,81.61,81.42,81.57,38988.0
2016-03-16 15:40:00,81.57,81.59,81.48,81.51,54210.0,81.57,81.59,81.48,81.51,54210.0
2016-03-16 15:45:00,81.5,81.55,81.49,81.49,24486.0,81.5,81.55,81.49,81.49,24486.0
2016-03-16 15:50:00,81.5,81.5,81.39,81.4,24936.0,81.5,81.5,81.39,81.4,24936.0
2016-03-16 15:55:00,81.39,81.45,81.35,81.42,66712.0,81.39,81.45,81.35,81.42,66712.0
2016-03-17 09:30:00,81.05,81.41,80.62,80.64,32530.0,81.05,81.41,80.62,80.64,32530.0
2016-03-17 09:35:00,80.73,81.29,80.62,81.01,34525.0,80.73,81.29,80.62,81.01,34525.0
2016-03-17 09:40:00,81.03,81.06,80.91,81.02,17020.0,81.03,81.06,80.91,81.02,17020.0
2016-03-17 09:45:00,80.97,81.06,80.56,80.72,11143.0,80.97,81.06,80.56,80.72,11143.0
2016-03-17 09:50:00,80.7,80.9,80.66,80.81,22490.0,80.7,80.9,80.66,80.81,22490.0
2016-03-17 09:55:00,80.8,80.95,80.75,80.8,10013.0,80.8,80.95,80.75,80.8,10013.0
2016-03-17 10:00:00,80.82,81.01,80.77,80.81,30874.0,80.82,81.01,80.77,80.81,30874.0
2016-03-17 10:05:00,80.83,81.0,80.7,80.86,25314.0,80.83,81.0,80.7,80.86,25314.0
2016-03-17 10:10:00,80.85,80.85,80.72,80.75,5725.0,80.85,80.85,80.72,80.75,5725.0
2016-03-17 10:15:00,80.8,80.87,80.75,80.8,8186.0,80.8,80.87,80.75,80.8,8186.0
2016-03-17 10:20:00,80.83,80.91,80.79,80.89,7558.0,80.83,80.91,80.79,80.89,7558.0
2016-03-17 10:25:00,80.9,81.11,80.86,81.05,4920.0,80.9,81.11,80.86,81.05,4920.0
2016-03-17 10:30:00,81.05,81.05,80.84,80.89,45253.0,81.05,81.05,80.84,80.89,45253.0
2016-03-17 10:35:00,80.87,80.89,80.76,80.87,43050.0,80.87,80.89,80.76,80.87,43050.0
2016-03-17 10:40:00,80.88,80.89,80.66,80.8,25721.0,80.88,80.89,80.66,80.8,25721.0
2016-03-17 10:45:00,80.78,80.9,80.75,80.75,2700.0,80.78,80.9,80.75,80.75,2700.0
2016-03-17 10:50:00,80.75,80.79,80.65,80.66,17170.0,80.75,80.79,80.65,80.66,17170.0
2016-03-17 10:55:00,80.65,80.71,80.6,80.65,16257.0,80.65,80.71,80.6,80.65,16257.0
2016-03-17 11:00:00,80.68,80.68,80.46,80.49,11040.0,80.68,80.68,80.46,80.49,11040.0
2016-03-17 11:05:00,80.51,80.57,80.44,80.5,20995.0,80.51,80.57,80.44,80.5,20995.0
2016-03-17 11:10:00,80.51,80.62,80.46,80.59,36891.0,80.51,80.62,80.46,80.59,36891.0
2016-03-17 11:15:00,80.56,80.6,80.52,80.55,8688.0,80.56,80.6,80.52,80.55,8688.0
2016-03-17 11:20:00,80.55,80.58,80.5,80.5,17489.0,80.55,80.58,80.5,80.5,17489.0
2016-03-17 11:25:00,80.48,80.48,80.34,80.38,6915.0,80.48,80.48,80.34,80.38,6915.0
2016-03-17 11:30:00,80.38,80.57,80.37,80.57,7364.0,80.38,80.57,80.37,80.57,7364.0
2016-03-17 11:35:00,80.58,80.65,80.5,80.52,4600.0,80.58,80.65,80.5,80.52,4600.0
2016-03-17 11:40:00,80.53,80.56,80.43,80.46,8086.0,80.53,80.56,80.43,80.46,8086.0
2016-03-17 11:45:00,80.46,80.51,80.31,80.36,14774.0,80.46,80.51,80.31,80.36,14774.0
2016-03-17 11:50:00,80.35,80.37,80.21,80.23,9594.0,80.35,80.37,80.21,80.23,9594.0
2016-03-17 11:55:00,80.21,80.23,80.16,80.23,13125.0,80.21,80.23,80.16,80.23,13125.0
2016-03-17 12:00:00,80.24,80.32,80.2,80.28,16298.0,80.24,80.32,80.2,80.28,16298.0
2016-03-17 12:05:00,80.3,80.43,80.29,80.39,5100.0,80.3,80.43,80.29,80.39,5100.0
2016-03-17 12:10:00,80.41,80.42,80.32,80.32,14217.0,80.41,80.42,80.32,80.32,14217.0
2016-03-17 12:15:00,80.33,80.94,80.29,80.51,61186.0,80.33,80.94,80.29,80.51,61186.0
2016-03-17 12:20:00,80.51,80.65,80.5,80.59,14249.0,80.51,80.65,80.5,80.59,14249.0
2016-03-17 12:25:00,80.6,80.7,80.55,80.69,15072.0,80.6,80.7,80.55,80.69,15072.0
2016-03-17 12:30:00,80.69,80.78,80.67,80.77,12474.0,80.69,80.78,80.67,80.77,12474.0
2016-03-17 12:35:00,80.75,80.81,80.73,80.75,21019.0,80.75,80.81,80.73,80.75,21019.0
2016-03-17 12:40:00,80.78,80.78,80.59,80.59,17940.0,80.78,80.78,80.59,80.59,17940.0
2016-03-17 12:45:00,80.6,80.76,80.6,80.74,29680.0,80.6,80.76,80.6,80.74,29680.0
2016-03-17 12:50:00,80.77,80.94,80.75,80.93,9894.0,80.77,80.94,80.75,80.93,9894.0
2016-03-17 12:55:00,80.93,80.97,80.84,80.85,9827.0,80.93,80.97,80.84,80.85,9827.0
2016-03-17 13:00:00,80.86,80.91,80.85,80.87,12827.0,80.86,80.91,80.85,80.87,12827.0
2016-03-17 13:05:00,80.88,80.91,80.82,80.84,42233.0,80.88,80.91,80.82,80.84,42233.0
2016-03-17 13:10:00,80.84,80.84,80.69,80.75,33577.0,80.84,80.84,80.69,80.75,33577.0
2016-03-17 13:15:00,80.75,80.82,80.67,80.69,26440.0,80.75,80.82,80.67,80.69,26440.0
2016-03-17 13:20:00,80.7,80.75,80.7,80.71,3575.0,80.7,80.75,80.7,80.71,3575.0
2016-03-17 13:25:00,80.7,80.77,80.68,80.77,12817.0,80.7,80.77,80.68,80.77,12817.0
2016-03-17 13:30:00,80.75,80.83,80.74,80.83,7585.0,80.75,80.83,80.74,80.83,7585.0
2016-03-17 13:35:00,80.83,80.93,80.83,80.91,11600.0,80.83,80.93,80.83,80.91,11600.0
2016-03-17 13:40:00,80.91,80.94,80.78,80.8,11286.0,80.91,80.94,80.78,80.8,11286.0
2016-03-17 13:45:00,80.79,80.79,80.72,80.73,15185.0,80.79,80.79,80.72,80.73,15185.0
2016-03-17 13:50:00,80.75,80.75,80.67,80.69,4627.0,80.75,80.75,80.67,80.69,4627.0
2016-03-17 13:55:00,80.69,80.75,80.64,80.75,5027.0,80.69,80.75,80.64,80.75,5027.0
2016-03-17 14:00:00,80.75,80.82,80.69,80.8,5710.0,80.75,80.82,80.69,80.8,5710.0
2016-03-17 14:05:00,80.81,80.97,80.81,80.95,6315.0,80.81,80.97,80.81,80.95,6315.0
2016-03-17 14:10:00,80.95,80.95,80.86,80.88,17921.0,80.95,80.95,80.86,80.88,17921.0
2016-03-17 14:15:00,80.89,80.94,80.87,80.9,10778.0,80.89,80.94,80.87,80.9,10778.0
2016-03-17 14:20:00,80.92,80.95,80.79,80.79,17692.0,80.92,80.95,80.79,80.79,17692.0
2016-03-17 14:25:00,80.82,80.82,80.73,80.77,10350.0,80.82,80.82,80.73,80.77,10350.0
2016-03-17 14:30:00,80.78,80.84,80.74,80.76,13100.0,80.78,80.84,80.74,80.76,13100.0
2016-03-17 14:35:00,80.76,80.78,80.64,80.65,12506.0,80.76,80.78,80.64,80.65,12506.0
2016-03-17 14:40:00,80.64,80.65,80.57,80.6,8548.0,80.64,80.65,80.57,80.6,8548.0
2016-03-17 14:45:00,80.6,80.63,80.52,80.61,10608.0,80.6,80.63,80.52,80.61,10608.0
2016-03-17 14:50:00,80.59,80.63,80.54,80.62,13430.0,80.59,80.63,80.54,80.62,13430.0
2016-03-17 14:55:00,80.61,80.62,80.46,80.5,11368.0,80.61,80.62,80.46,80.5,11368.0
2016-03-17 15:00:00,80.5,80.58,80.47,80.57,15708.0,80.5,80.58,80.47,80.57,15708.0
2016-03-17 15:05:00,80.57,80.59,80.42,80.42,40173.0,80.57,80.59,80.42,80.42,40173.0
2016-03-17 15:10:00,80.43,80.56,80.42,80.53,21567.0,80.43,80.56,80.42,80.53,21567.0
2016-03-17 15:15:00,80.52,80.58,80.49,80.58,17650.0,80.52,80.58,80.49,80.58,17650.0
2016-03-17 15:20:00,80.56,80.63,80.56,80.58,14461.0,80.56,80.63,80.56,80.58,14461.0
2016-03-17 15:25:00,80.58,80.63,80.58,80.61,14642.0,80.58,80.63,80.58,80.61,14642.0
2016-03-17 15:30:00,80.61,80.63,80.46,80.46,63415.0,80.61,80.63,80.46,80.46,63415.0
2016-03-17 15:35:00,80.47,80.49,80.41,80.45,41031.0,80.47,80.49,80.41,80.45,41031.0
2016-03-17 15:40:00,80.46,80.49,80.42,80.48,32481.0,80.46,80.49,80.42,80.48,32481.0
2016-03-17 15:45:00,80.47,80.48,80.28,80.31,61846.0,80.47,80.48,80.28,80.31,61846.0
2016-03-17 15:50:00,80.32,80.41,80.31,80.39,52936.0,80.32,80.41,80.31,80.39,52936.0
2016-03-17 15:55:00,80.39,80.46,80.34,80.42,79071.0,80.39,80.46,80.34,80.42,79071.0
2016-03-18 09:30:00,80.77,80.77,80.0,80.31,413206.0,80.77,80.77,80.0,80.31,413206.0
2016-03-18 09:35:00,80.31,80.41,79.77,79.86,23555.0,80.31,80.41,79.77,79.86,23555.0
2016-03-18 09:40:00,79.98,80.08,79.8,79.8,37930.0,79.98,80.08,79.8,79.8,37930.0
2016-03-18 09:45:00,79.85,80.28,79.75,80.16,16802.0,79.85,80.28,79.75,80.16,16802.0
2016-03-18 09:50:00,80.18,80.54,80.1,80.45,33647.0,80.18,80.54,80.1,80.45,33647.0
2016-03-18 09:55:00,80.46,80.63,80.38,80.51,9955.0,80.46,80.63,80.38,80.51,9955.0
2016-03-18 10:00:00,80.54,80.61,80.46,80.57,25089.0,80.54,80.61,80.46,80.57,25089.0
2016-03-18 10:05:00,80.56,80.62,80.42,80.61,13102.0,80.56,80.62,80.42,80.61,13102.0
2016-03-18 10:10:00,80.61,80.61,80.33,80.5,12425.0,80.61,80.61,80.33,80.5,12425.0
2016-03-18 10:15:00,80.5,80.54,80.33,80.4,21940.0,80.5,80.54,80.33,80.4,21940.0
2016-03-18 10:20:00,80.39,80.61,80.39,80.58,14657.0,80.39,80.61,80.39,80.58,14657.0
2016-03-18 10:25:00,80.58,80.75,80.58,80.72,7901.0,80.58,80.75,80.58,80.72,7901.0
2016-03-18 10:30:00,80.73,80.77,80.72,80.76,8351.0,80.73,80.77,80.72,80.76,8351.0
2016-03-18 10:35:00,80.79,80.82,80.71,80.74,12147.0,80.79,80.82,80.71,80.74,12147.0
2016-03-18 10:40:00,80.75,80.85,80.75,80.81,7634.0,80.75,80.85,80.75,80.81,7634.0
2016-03-18 10:45:00,80.84,80.91,80.77,80.89,31055.0,80.84,80.91,80.77,80.89,31055.0
2016-03-18 10:50:00,80.89,81.07,80.85,81.05,12342.0,80.89,81.07,80.85,81.05,12342.0
2016-03-18 10:55:00,81.03,81.16,80.96,80.97,20102.0,81.03,81.16,80.96,80.97,20102.0
2016-03-18 11:00:00,80.98,81.07,80.97,81.07,21629.0,80.98,81.07,80.97,81.07,21629.0
2016-03-18 11:05:00,81.05,81.12,81.02,81.08,79260.0,81.05,81.12,81.02,81.08,79260.0
2016-03-18 11:10:00,81.08,81.13,80.78,80.8,19797.0,81.08,81.13,80.78,80.8,19797.0
2016-03-18 11:15:00,80.83,80.91,80.79,80.91,6947.0,80.83,80.91,80.79,80.91,6947.0
2016-03-18 11:20:00,80.88,80.89,80.67,80.7,12762.0,80.88,80.89,80.67,80.7,12762.0
2016-03-18 11:25:00,80.73,80.73,80.62,80.66,8468.0,80.73,80.73,80.62,80.66,8468.0
2016-03-18 11:30:00,80.69,80.72,80.62,80.63,8513.0,80.69,80.72,80.62,80.63,8513.0
2016-03-18 11:35:00,80.62,80.71,80.56,80.69,17325.0,80.62,80.71,80.56,80.69,17325.0
2016-03-18 11:40:00,80.7,80.77,80.61,80.64,12894.0,80.7,80.77,80.61,80.64,12894.0
2016-03-18 11:45:00,80.64,80.67,80.57,80.59,31906.0,80.64,80.67,80.57,80.59,31906.0
2016-03-18 11:50:00,80.61,80.64,80.45,80.47,5900.0,80.61,80.64,80.45,80.47,5900.0
2016-03-18 11:55:00,80.46,80.66,80.43,80.63,16140.0,80.46,80.66,80.43,80.63,16140.0
2016-03-18 12:00:00,80.65,80.7,80.64,80.69,3425.0,80.65,80.7,80.64,80.69,3425.0
2016-03-18 12:05:00,80.7,80.74,80.64,80.65,5489.0,80.7,80.74,80.64,80.65,5489.0
2016-03-18 12:10:00,80.67,80.68,80.6,80.62,6643.0,80.67,80.68,80.6,80.62,6643.0
2016-03-18 12:15:00,80.63,80.78,80.63,80.75,7507.0,80.63,80.78,80.63,80.75,7507.0
2016-03-18 12:20:00,80.74,80.77,80.72,80.77,7580.0,80.74,80.77,80.72,80.77,7580.0
2016-03-18 12:25:00,80.75,80.78,80.63,80.69,7206.0,80.75,80.78,80.63,80.69,7206.0
2016-03-18 12:30:00,80.72,80.72,80.59,80.64,4571.0,80.72,80.72,80.59,80.64,4571.0
2016-03-18 12:35:00,80.62,80.62,80.52,80.57,7972.0,80.62,80.62,80.52,80.57,7972.0
2016-03-18 12:40:00,80.57,80.57,80.49,80.54,4244.0,80.57,80.57,80.49,80.54,4244.0
2016-03-18 12:45:00,80.54,80.54,80.47,80.53,3625.0,80.54,80.54,80.47,80.53,3625.0
2016-03-18 12:50:00,80.54,80.55,80.5,80.54,2548.0,80.54,80.55,80.5,80.54,2548.0
2016-03-18 12:55:00,80.54,80.55,80.46,80.48,4977.0,80.54,80.55,80.46,80.48,4977.0
2016-03-18 13:00:00,80.49,80.52,80.47,80.51,4564.0,80.49,80.52,80.47,80.51,4564.0
2016-03-18 13:05:00,80.52,80.61,80.52,80.61,1600.0,80.52,80.61,80.52,80.61,1600.0
2016-03-18 13:10:00,80.61,80.61,80.54,80.54,7300.0,80.61,80.61,80.54,80.54,7300.0
2016-03-18 13:15:00,80.52,80.53,80.38,80.38,3875.0,80.52,80.53,80.38,80.38,3875.0
2016-03-18 13:20:00,80.39,80.45,80.39,80.45,3169.0,80.39,80.45,80.39,80.45,3169.0
2016-03-18 13:25:00,80.48,80.5,80.42,80.46,3980.0,80.48,80.5,80.42,80.46,3980.0
2016-03-18 13:30:00,80.46,80.46,80.38,80.38,2931.0,80.46,80.46,80.38,80.38,2931.0
2016-03-18 13:35:00,80.38,80.4,80.27,80.28,11741.0,80.38,80.4,80.27,80.28,11741.0
2016-03-18 13:40:00,80.29,80.3,80.22,80.23,4800.0,80.29,80.3,80.22,80.23,4800.0
2016-03-18 13:45:00,80.29,80.31,80.25,80.25,4000.0,80.29,80.31,80.25,80.25,4000.0
2016-03-18 13:50:00,80.26,80.28,80.24,80.25,4756.0,80.26,80.28,80.24,80.25,4756.0
2016-03-18 13:55:00,80.3,80.33,80.26,80.3,4059.0,80.3,80.33,80.26,80.3,4059.0
2016-03-18 14:00:00,80.32,80.45,80.32,80.45,6855.0,80.32,80.45,80.32,80.45,6855.0
2016-03-18 14:05:00,80.47,80.56,80.46,80.48,8104.0,80.47,80.56,80.46,80.48,8104.0
2016-03-18 14:10:00,80.48,80.54,80.44,80.51,12867.0,80.48,80.54,80.44,80.51,12867.0
2016-03-18 14:15:00,80.48,80.58,80.48,80.58,7149.0,80.48,80.58,80.48,80.58,7149.0
2016-03-18 14:20:00,80.6,80.61,80.53,80.56,6757.0,80.6,80.61,80.53,80.56,6757.0
2016-03-18 14:25:00,80.55,80.59,80.51,80.52,12311.0,80.55,80.59,80.51,80.52,12311.0
2016-03-18 14:30:00,80.52,80.58,80.45,80.46,14303.0,80.52,80.58,80.45,80.46,14303.0
2016-03-18 14:35:00,80.45,80.49,80.42,80.46,5446.0,80.45,80.49,80.42,80.46,5446.0
2016-03-18 14:40:00,80.48,80.49,80.36,80.37,6689.0,80.48,80.49,80.36,80.37,6689.0
2016-03-18 14:45:00,80.36,80.36,80.27,80.34,13402.0,80.36,80.36,80.27,80.34,13402.0
2016-03-18 14:50:00,80.34,80.36,80.21,80.22,31066.0,80.34,80.36,80.21,80.22,31066.0
2016-03-18 14:55:00,80.21,80.23,80.16,80.23,15348.0,80.21,80.23,80.16,80.23,15348.0
2016-03-18 15:00:00,80.24,80.31,80.24,80.26,15783.0,80.24,80.31,80.24,80.26,15783.0
2016-03-18 15:05:00,80.26,80.37,80.25,80.31,18235.0,80.26,80.37,80.25,80.31,18235.0
2016-03-18 15:10:00,80.31,80.38,80.31,80.36,24378.0,80.31,80.38,80.31,80.36,24378.0
2016-03-18 15:15:00,80.37,80.37,80.23,80.23,30962.0,80.37,80.37,80.23,80.23,30962.0
2016-03-18 15:20:00,80.24,80.27,80.23,80.26,17678.0,80.24,80.27,80.23,80.26,17678.0
2016-03-18 15:25:00,80.27,80.32,80.2,80.2,37015.0,80.27,80.32,80.2,80.2,37015.0
2016-03-18 15:30:00,80.2,80.21,80.12,80.15,37547.0,80.2,80.21,80.12,80.15,37547.0
2016-03-18 15:35:00,80.14,80.16,80.11,80.16,16614.0,80.14,80.16,80.11,80.16,16614.0
2016-03-18 15:40:00,80.16,80.18,80.02,80.05,71041.0,80.16,80.18,80.02,80.05,71041.0
2016-03-18 15:45:00,80.06,80.08,80.0,80.05,66064.0,80.06,80.08,80.0,80.05,66064.0
2016-03-18 15:50:00,80.02,80.05,79.99,79.99,60290.0,80.02,80.05,79.99,79.99,60290.0
2016-03-18 15:55:00,80.0,80.04,79.97,80.01,173585.0,80.0,80.04,79.97,80.01,173585.0
2016-03-21 09:30:00,79.95,79.99,79.56,79.92,17443.0,79.95,79.99,79.56,79.92,17443.0
2016-03-21 09:35:00,79.9,80.27,79.84,80.26,6133.0,79.9,80.27,79.84,80.26,6133.0
2016-03-21 09:40:00,80.34,80.54,80.33,80.51,21028.0,80.34,80.54,80.33,80.51,21028.0
2016-03-21 09:45:00,80.48,80.48,80.32,80.32,5224.0,80.48,80.48,80.32,80.32,5224.0
2016-03-21 09:50:00,80.3,80.3,79.94,80.01,19961.0,80.3,80.3,79.94,80.01,19961.0
2016-03-21 09:55:00,79.97,80.07,79.94,80.01,10647.0,79.97,80.07,79.94,80.01,10647.0
2016-03-21 10:00:00,80.01,80.06,79.95,79.98,6928.0,80.01,80.06,79.95,79.98,6928.0
2016-03-21 10:05:00,80.0,80.0,79.92,79.92,3642.0,80.0,80.0,79.92,79.92,3642.0
2016-03-21 10:10:00,79.91,80.0,79.85,80.0,20228.0,79.91,80.0,79.85,80.0,20228.0
2016-03-21 10:15:00,79.98,80.03,79.95,79.98,42581.0,79.98,80.03,79.95,79.98,42581.0
2016-03-21 10:20:00,79.98,80.12,79.97,80.06,55836.0,79.98,80.12,79.97,80.06,55836.0
2016-03-21 10:25:00,80.06,80.31,80.06,80.3,20100.0,80.06,80.31,80.06,80.3,20100.0
2016-03-21 10:30:00,80.32,80.57,80.24,80.57,36085.0,80.32,80.57,80.24,80.57,36085.0
2016-03-21 10:35:00,80.56,80.68,80.56,80.67,18105.0,80.56,80.68,80.56,80.67,18105.0
2016-03-21 10:40:00,80.67,80.83,80.66,80.76,22006.0,80.67,80.83,80.66,80.76,22006.0
2016-03-21 10:45:00,80.76,80.81,80.7,80.73,26277.0,80.76,80.81,80.7,80.73,26277.0
2016-03-21 10:50:00,80.73,80.73,80.43,80.43,21256.0,80.73,80.73,80.43,80.43,21256.0
2016-03-21 10:55:00,80.43,80.47,80.24,80.26,13303.0,80.43,80.47,80.24,80.26,13303.0
2016-03-21 11:00:00,80.27,80.37,80.25,80.29,10324.0,80.27,80.37,80.25,80.29,10324.0
2016-03-21 11:05:00,80.3,80.3,80.18,80.18,10479.0,80.3,80.3,80.18,80.18,10479.0
2016-03-21 11:10:00,80.18,80.18,80.08,80.11,9902.0,80.18,80.18,80.08,80.11,9902.0
2016-03-21 11:15:00,80.12,80.22,80.11,80.22,5631.0,80.12,80.22,80.11,80.22,5631.0
2016-03-21 11:20:00,80.2,80.27,80.2,80.26,6532.0,80.2,80.27,80.2,80.26,6532.0
2016-03-21 11:25:00,80.25,80.27,80.2,80.2,5205.0,80.25,80.27,80.2,80.2,5205.0
2016-03-21 11:30:00,80.18,80.19,80.06,80.08,13300.0,80.18,80.19,80.06,80.08,13300.0
2016-03-21 11:35:00,80.08,80.19,80.06,80.19,12660.0,80.08,80.19,80.06,80.19,12660.0
2016-03-21 11:40:00,80.19,80.25,80.19,80.23,9372.0,80.19,80.25,80.19,80.23,9372.0
2016-03-21 11:45:00,80.23,80.37,80.22,80.34,28591.0,80.23,80.37,80.22,80.34,28591.0
2016-03-21 11:50:00,80.32,80.37,80.3,80.36,11264.0,80.32,80.37,80.3,80.36,11264.0
2016-03-21 11:55:00,80.36,80.45,80.34,80.4,19100.0,80.36,80.45,80.34,80.4,19100.0
2016-03-21 12:00:00,80.4,80.4,80.28,80.33,24025.0,80.4,80.4,80.28,80.33,24025.0
2016-03-21 12:05:00,80.34,80.37,80.31,80.31,6123.0,80.34,80.37,80.31,80.31,6123.0
2016-03-21 12:10:00,80.31,80.56,80.3,80.56,20057.0,80.31,80.56,80.3,80.56,20057.0
2016-03-21 12:15:00,80.54,80.56,80.46,80.47,8938.0,80.54,80.56,80.46,80.47,8938.0
2016-03-21 12:20:00,80.47,80.49,80.31,80.31,10900.0,80.47,80.49,80.31,80.31,10900.0
2016-03-21 12:25:00,80.3,80.33,80.25,80.26,11775.0,80.3,80.33,80.25,80.26,11775.0
2016-03-21 12:30:00,80.26,80.28,80.22,80.23,5604.0,80.26,80.28,80.22,80.23,5604.0
2016-03-21 12:35:00,80.23,80.36,80.23,80.36,4540.0,80.23,80.36,80.23,80.36,4540.0
2016-03-21 12:40:00,80.35,80.36,80.11,80.11,6400.0,80.35,80.36,80.11,80.11,6400.0
2016-03-21 12:45:00,80.1,80.19,80.1,80.19,7699.0,80.1,80.19,80.1,80.19,7699.0
2016-03-21 12:50:00,80.2,80.22,80.12,80.13,6700.0,80.2,80.22,80.12,80.13,6700.0
2016-03-21 12:55:00,80.13,80.26,80.12,80.26,10291.0,80.13,80.26,80.12,80.26,10291.0
2016-03-21 13:00:00,80.25,80.36,80.24,80.35,5184.0,80.25,80.36,80.24,80.35,5184.0
2016-03-21 13:05:00,80.35,80.36,80.31,80.36,4276.0,80.35,80.36,80.31,80.36,4276.0
2016-03-21 13:10:00,80.34,80.37,80.28,80.28,5763.0,80.34,80.37,80.28,80.28,5763.0
2016-03-21 13:15:00,80.29,80.5,80.28,80.5,8804.0,80.29,80.5,80.28,80.5,8804.0
2016-03-21 13:20:00,80.5,80.53,80.46,80.51,10363.0,80.5,80.53,80.46,80.51,10363.0
2016-03-21 13:25:00,80.51,80.59,80.49,80.58,7206.0,80.51,80.59,80.49,80.58,7206.0
2016-03-21 13:30:00,80.58,80.64,80.55,80.57,9859.0,80.58,80.64,80.55,80.57,9859.0
2016-03-21 13:35:00,80.58,80.62,80.56,80.58,6384.0,80.58,80.62,80.56,80.58,6384.0
2016-03-21 13:40:00,80.6,80.6,80.47,80.49,6916.0,80.6,80.6,80.47,80.49,6916.0
2016-03-21 13:45:00,80.49,80.49,80.43,80.43,7833.0,80.49,80.49,80.43,80.43,7833.0
2016-03-21 13:50:00,80.45,80.54,80.44,80.52,10277.0,80.45,80.54,80.44,80.52,10277.0
2016-03-21 13:55:00,80.51,80.51,80.39,80.47,8086.0,80.51,80.51,80.39,80.47,8086.0
2016-03-21 14:00:00,80.47,80.62,80.46,80.6,41879.0,80.47,80.62,80.46,80.6,41879.0
2016-03-21 14:05:00,80.59,80.59,80.54,80.55,4449.0,80.59,80.59,80.54,80.55,4449.0
2016-03-21 14:10:00,80.55,80.55,80.47,80.5,7299.0,80.55,80.55,80.47,80.5,7299.0
2016-03-21 14:15:00,80.53,80.54,80.5,80.52,4045.0,80.53,80.54,80.5,80.52,4045.0
2016-03-21 14:20:00,80.52,80.6,80.52,80.58,10880.0,80.52,80.6,80.52,80.58,10880.0
2016-03-21 14:25:00,80.58,80.61,80.55,80.6,11731.0,80.58,80.61,80.55,80.6,11731.0
2016-03-21 14:30:00,80.6,80.61,80.51,80.51,5774.0,80.6,80.61,80.51,80.51,5774.0
2016-03-21 14:35:00,80.51,80.51,80.46,80.47,9417.0,80.51,80.51,80.46,80.47,9417.0
2016-03-21 14:40:00,80.5,80.5,80.45,80.49,8408.0,80.5,80.5,80.45,80.49,8408.0
2016-03-21 14:45:00,80.5,80.52,80.46,80.49,6000.0,80.5,80.52,80.46,80.49,6000.0
2016-03-21 14:50:00,80.5,80.59,80.49,80.58,10811.0,80.5,80.59,80.49,80.58,10811.0
2016-03-21 14:55:00,80.56,80.56,80.48,80.49,28561.0,80.56,80.56,80.48,80.49,28561.0
2016-03-21 15:00:00,80.49,80.55,80.42,80.52,14407.0,80.49,80.55,80.42,80.52,14407.0
2016-03-21 15:05:00,80.53,80.54,80.51,80.54,8931.0,80.53,80.54,80.51,80.54,8931.0
2016-03-21 15:10:00,80.54,80.62,80.52,80.6,7325.0,80.54,80.62,80.52,80.6,7325.0
2016-03-21 15:15:00,80.61,80.61,80.48,80.48,11228.0,80.61,80.61,80.48,80.48,11228.0
2016-03-21 15:20:00,80.49,80.49,80.37,80.38,14276.0,80.49,80.49,80.37,80.38,14276.0
2016-03-21 15:25:00,80.38,80.39,80.34,80.37,99934.0,80.38,80.39,80.34,80.37,99934.0
2016-03-21 15:30:00,80.36,80.37,80.27,80.37,22155.0,80.36,80.37,80.27,80.37,22155.0
2016-03-21 15:35:00,80.37,80.4,80.3,80.31,24852.0,80.37,80.4,80.3,80.31,24852.0
2016-03-21 15:40:00,80.3,80.36,80.29,80.34,21520.0,80.3,80.36,80.29,80.34,21520.0
2016-03-21 15:45:00,80.34,80.37,80.3,80.34,31442.0,80.34,80.37,80.3,80.34,31442.0
2016-03-21 15:50:00,80.38,80.45,80.35,80.41,42182.0,80.38,80.45,80.35,80.41,42182.0
2016-03-21 15:55:00,80.42,80.52,80.41,80.45,101216.0,80.42,80.52,80.41,80.45,101216.0
2016-03-22 09:30:00,80.24,80.49,80.15,80.23,17749.0,80.24,80.49,80.15,80.23,17749.0
2016-03-22 09:35:00,80.26,80.27,80.0,80.04,5421.0,80.26,80.27,80.0,80.04,5421.0
2016-03-22 09:40:00,80.02,80.14,79.88,79.99,11620.0,80.02,80.14,79.88,79.99,11620.0
2016-03-22 09:45:00,79.99,80.07,79.75,79.81,3800.0,79.99,80.07,79.75,79.81,3800.0
2016-03-22 09:50:00,79.81,79.96,79.53,79.96,21321.0,79.81,79.96,79.53,79.96,21321.0
2016-03-22 09:55:00,80.0,80.13,79.98,80.09,5200.0,80.0,80.13,79.98,80.09,5200.0
2016-03-22 10:00:00,80.17,80.18,80.0,80.0,5500.0,80.17,80.18,80.0,80.0,5500.0
2016-03-22 10:05:00,80.03,80.08,79.98,80.05,17466.0,80.03,80.08,79.98,80.05,17466.0
2016-03-22 10:10:00,80.05,80.22,80.04,80.15,14300.0,80.05,80.22,80.04,80.15,14300.0
2016-03-22 10:15:00,80.17,80.28,80.12,80.22,9888.0,80.17,80.28,80.12,80.22,9888.0
2016-03-22 10:20:00,80.25,80.25,79.97,79.97,37145.0,80.25,80.25,79.97,79.97,37145.0
2016-03-22 10:25:00,79.94,79.96,79.86,79.86,1600.0,79.94,79.96,79.86,79.86,1600.0
2016-03-22 10:30:00,79.79,79.85,79.76,79.84,3400.0,79.79,79.85,79.76,79.84,3400.0
2016-03-22 10:35:00,79.83,79.99,79.83,79.99,3478.0,79.83,79.99,79.83,79.99,3478.0
2016-03-22 10:40:00,80.0,80.05,79.88,79.92,3381.0,80.0,80.05,79.88,79.92,3381.0
2016-03-22 10:45:00,79.92,79.96,79.86,79.88,3500.0,79.92,79.96,79.86,79.88,3500.0
2016-03-22 10:50:00,79.88,79.88,79.72,79.72,2125.0,79.88,79.88,79.72,79.72,2125.0
2016-03-22 10:55:00,79.74,79.76,79.65,79.67,2969.0,79.74,79.76,79.65,79.67,2969.0
2016-03-22 11:00:00,79.75,79.78,79.63,79.66,15944.0,79.75,79.78,79.63,79.66,15944.0
2016-03-22 11:05:00,79.66,79.66,79.52,79.62,6945.0,79.66,79.66,79.52,79.62,6945.0
2016-03-22 11:10:00,79.64,79.66,79.46,79.52,19415.0,79.64,79.66,79.46,79.52,19415.0
2016-03-22 11:15:00,79.52,79.59,79.51,79.52,3496.0,79.52,79.59,79.51,79.52,3496.0
2016-03-22 11:20:00,79.52,79.54,79.4,79.44,13562.0,79.52,79.54,79.4,79.44,13562.0
2016-03-22 11:25:00,79.47,79.47,79.41,79.43,3200.0,79.47,79.47,79.41,79.43,3200.0
2016-03-22 11:30:00,79.42,79.47,79.36,79.38,13815.0,79.42,79.47,79.36,79.38,13815.0
2016-03-22 11:35:00,79.36,79.6,79.31,79.39,41498.0,79.36,79.6,79.31,79.39,41498.0
2016-03-22 11:40:00,79.36,79.58,79.35,79.56,19715.0,79.36,79.58,79.35,79.56,19715.0
2016-03-22 11:45:00,79.52,79.59,79.45,79.51,17938.0,79.52,79.59,79.45,79.51,17938.0
2016-03-22 11:50:00,79.52,79.53,79.37,79.37,5600.0,79.52,79.53,79.37,79.37,5600.0
2016-03-22 11:55:00,79.37,79.38,79.3,79.35,4955.0,79.37,79.38,79.3,79.35,4955.0
2016-03-22 12:00:00,79.34,79.38,79.29,79.33,37589.0,79.34,79.38,79.29,79.33,37589.0
2016-03-22 12:05:00,79.3,79.45,79.17,79.24,26669.0,79.3,79.45,79.17,79.24,26669.0
2016-03-22 12:10:00,79.23,79.25,79.15,79.17,5325.0,79.23,79.25,79.15,79.17,5325.0
2016-03-22 12:15:00,79.2,79.29,79.2,79.29,3700.0,79.2,79.29,79.2,79.29,3700.0
2016-03-22 12:20:00,79.29,79.47,79.29,79.47,5786.0,79.29,79.47,79.29,79.47,5786.0
2016-03-22 12:25:00,79.46,79.46,79.27,79.3,22730.0,79.46,79.46,79.27,79.3,22730.0
2016-03-22 12:30:00,79.3,79.3,79.23,79.26,5219.0,79.3,79.3,79.23,79.26,5219.0
2016-03-22 12:35:00,79.23,79.25,79.19,79.25,7056.0,79.23,79.25,79.19,79.25,7056.0
2016-03-22 12:40:00,79.26,79.3,79.23,79.3,3407.0,79.26,79.3,79.23,79.3,3407.0
2016-03-22 12:45:00,79.31,79.35,79.25,79.27,4335.0,79.31,79.35,79.25,79.27,4335.0
2016-03-22 12:50:00,79.25,79.35,79.2,79.29,10671.0,79.25,79.35,79.2,79.29,10671.0
2016-03-22 12:55:00,79.29,79.38,79.27,79.31,18201.0,79.29,79.38,79.27,79.31,18201.0
2016-03-22 13:00:00,79.29,79.37,79.26,79.37,6400.0,79.29,79.37,79.26,79.37,6400.0
2016-03-22 13:05:00,79.37,79.43,79.36,79.4,11387.0,79.37,79.43,79.36,79.4,11387.0
2016-03-22 13:10:00,79.41,79.42,79.32,79.35,11135.0,79.41,79.42,79.32,79.35,11135.0
2016-03-22 13:15:00,79.35,79.39,79.33,79.36,3723.0,79.35,79.39,79.33,79.36,3723.0
2016-03-22 13:20:00,79.36,79.36,79.24,79.27,56720.0,79.36,79.36,79.24,79.27,56720.0
2016-03-22 13:25:00,79.28,79.52,79.28,79.52,34739.0,79.28,79.52,79.28,79.52,34739.0
2016-03-22 13:30:00,79.51,79.57,79.5,79.55,6572.0,79.51,79.57,79.5,79.55,6572.0
2016-03-22 13:35:00,79.58,79.68,79.53,79.56,23194.0,79.58,79.68,79.53,79.56,23194.0
2016-03-22 13:40:00,79.54,79.57,79.38,79.45,33398.0,79.54,79.57,79.38,79.45,33398.0
2016-03-22 13:45:00,79.45,79.45,79.31,79.32,41562.0,79.45,79.45,79.31,79.32,41562.0
2016-03-22 13:50:00,79.34,79.4,79.34,79.39,12215.0,79.34,79.4,79.34,79.39,12215.0
2016-03-22 13:55:00,79.37,79.45,79.37,79.44,5200.0,79.37,79.45,79.37,79.44,5200.0
2016-03-22 14:00:00,79.44,79.48,79.4,79.4,35100.0,79.44,79.48,79.4,79.4,35100.0
2016-03-22 14:05:00,79.41,79.43,79.25,79.25,15106.0,79.41,79.43,79.25,79.25,15106.0
2016-03-22 14:10:00,79.24,79.27,79.23,79.27,5433.0,79.24,79.27,79.23,79.27,5433.0
2016-03-22 14:15:00,79.25,79.28,79.18,79.21,6861.0,79.25,79.28,79.18,79.21,6861.0
2016-03-22 14:20:00,79.22,79.22,79.13,79.13,5320.0,79.22,79.22,79.13,79.13,5320.0
2016-03-22 14:25:00,79.15,79.2,79.12,79.14,7042.0,79.15,79.2,79.12,79.14,7042.0
2016-03-22 14:30:00,79.15,79.2,79.15,79.2,9673.0,79.15,79.2,79.15,79.2,9673.0
2016-03-22 14:35:00,79.16,79.19,79.12,79.12,5935.0,79.16,79.19,79.12,79.12,5935.0
2016-03-22 14:40:00,79.12,79.12,79.09,79.1,9888.0,79.12,79.12,79.09,79.1,9888.0
2016-03-22 14:45:00,79.11,79.16,79.1,79.16,4773.0,79.11,79.16,79.1,79.16,4773.0
2016-03-22 14:50:00,79.14,79.19,79.13,79.15,8831.0,79.14,79.19,79.13,79.15,8831.0
2016-03-22 14:55:00,79.17,79.18,78.93,78.93,24154.0,79.17,79.18,78.93,78.93,24154.0
2016-03-22 15:00:00,78.93,79.0,78.93,79.0,6295.0,78.93,79.0,78.93,79.0,6295.0
2016-03-22 15:05:00,79.0,79.0,78.88,79.0,23803.0,79.0,79.0,78.88,79.0,23803.0
2016-03-22 15:10:00,78.99,79.01,78.93,79.0,23920.0,78.99,79.01,78.93,79.0,23920.0
2016-03-22 15:15:00,79.0,79.0,78.89,78.97,23940.0,79.0,79.0,78.89,78.97,23940.0
2016-03-22 15:20:00,78.97,79.02,78.92,78.96,12481.0,78.97,79.02,78.92,78.96,12481.0
2016-03-22 15:25:00,78.96,78.98,78.91,78.94,22806.0,78.96,78.98,78.91,78.94,22806.0
2016-03-22 15:30:00,78.94,78.94,78.84,78.92,28746.0,78.94,78.94,78.84,78.92,28746.0
2016-03-22 15:35:00,78.92,78.95,78.89,78.89,26502.0,78.92,78.95,78.89,78.89,26502.0
2016-03-22 15:40:00,78.88,79.05,78.87,79.03,32647.0,78.88,79.05,78.87,79.03,32647.0
2016-03-22 15:45:00,79.03,79.05,78.99,79.01,28362.0,79.03,79.05,78.99,79.01,28362.0
2016-03-22 15:50:00,79.0,79.11,78.98,78.99,39807.0,79.0,79.11,78.98,78.99,39807.0
2016-03-22 15:55:00,78.99,79.04,78.98,79.01,61484.0,78.99,79.04,78.98,79.01,61484.0
2016-03-23 09:30:00,79.1,79.12,78.75,78.81,22813.0,79.1,79.12,78.75,78.81,22813.0
2016-03-23 09:35:00,78.8,79.01,78.71,79.0,5801.0,78.8,79.01,78.71,79.0,5801.0
2016-03-23 09:40:00,78.78,79.06,78.77,78.95,24900.0,78.78,79.06,78.77,78.95,24900.0
2016-03-23 09:45:00,78.97,79.48,78.97,79.28,18100.0,78.97,79.48,78.97,79.28,18100.0
2016-03-23 09:50:00,79.2,79.41,79.16,79.27,3819.0,79.2,79.41,79.16,79.27,3819.0
2016-03-23 09:55:00,79.23,79.49,79.23,79.48,1300.0,79.23,79.49,79.23,79.48,1300.0
2016-03-23 10:00:00,79.48,79.6,79.38,79.41,11263.0,79.48,79.6,79.38,79.41,11263.0
2016-03-23 10:05:00,79.42,79.63,79.41,79.63,4501.0,79.42,79.63,79.41,79.63,4501.0
2016-03-23 10:10:00,79.62,79.7,79.5,79.5,5000.0,79.62,79.7,79.5,79.5,5000.0
2016-03-23 10:15:00,79.45,79.68,79.43,79.68,27133.0,79.45,79.68,79.43,79.68,27133.0
2016-03-23 10:20:00,79.65,79.84,79.59,79.84,8391.0,79.65,79.84,79.59,79.84,8391.0
2016-03-23 10:25:00,79.83,79.83,79.52,79.6,6537.0,79.83,79.83,79.52,79.6,6537.0
2016-03-23 10:30:00,79.58,79.83,79.56,79.64,9006.0,79.58,79.83,79.56,79.64,9006.0
2016-03-23 10:35:00,79.63,79.8,79.59,79.8,4852.0,79.63,79.8,79.59,79.8,4852.0
2016-03-23 10:40:00,79.8,79.91,79.77,79.81,9603.0,79.8,79.91,79.77,79.81,9603.0
2016-03-23 10:45:00,79.81,79.86,79.71,79.75,5242.0,79.81,79.86,79.71,79.75,5242.0
2016-03-23 10:50:00,79.78,79.84,79.63,79.64,5700.0,79.78,79.84,79.63,79.64,5700.0
2016-03-23 10:55:00,79.64,79.78,79.59,79.72,9761.0,79.64,79.78,79.59,79.72,9761.0
2016-03-23 11:00:00,79.73,79.73,79.47,79.55,8240.0,79.73,79.73,79.47,79.55,8240.0
2016-03-23 11:05:00,79.54,79.58,79.48,79.55,6444.0,79.54,79.58,79.48,79.55,6444.0
2016-03-23 11:10:00,79.52,79.53,79.39,79.39,8248.0,79.52,79.53,79.39,79.39,8248.0
2016-03-23 11:15:00,79.41,79.49,79.37,79.38,4600.0,79.41,79.49,79.37,79.38,4600.0
2016-03-23 11:20:00,79.35,79.47,79.35,79.36,9865.0,79.35,79.47,79.35,79.36,9865.0
2016-03-23 11:25:00,79.4,79.42,79.31,79.39,5158.0,79.4,79.42,79.31,79.39,5158.0
2016-03-23 11:30:00,79.38,79.41,79.3,79.35,10830.0,79.38,79.41,79.3,79.35,10830.0
2016-03-23 11:35:00,79.35,79.4,79.26,79.28,10043.0,79.35,79.4,79.26,79.28,10043.0
2016-03-23 11:40:00,79.28,79.33,79.22,79.25,4562.0,79.28,79.33,79.22,79.25,4562.0
2016-03-23 11:45:00,79.27,79.37,79.24,79.37,3540.0,79.27,79.37,79.24,79.37,3540.0
2016-03-23 11:50:00,79.36,79.36,79.15,79.25,8776.0,79.36,79.36,79.15,79.25,8776.0
2016-03-23 11:55:00,79.22,79.27,79.1,79.18,3500.0,79.22,79.27,79.1,79.18,3500.0
2016-03-23 12:00:00,79.2,79.21,79.12,79.21,4496.0,79.2,79.21,79.12,79.21,4496.0
2016-03-23 12:05:00,79.25,79.25,79.19,79.2,5400.0,79.25,79.25,79.19,79.2,5400.0
2016-03-23 12:10:00,79.18,79.27,79.18,79.2,4900.0,79.18,79.27,79.18,79.2,4900.0
2016-03-23 12:15:00,79.2,79.3,79.16,79.27,4000.0,79.2,79.3,79.16,79.27,4000.0
2016-03-23 12:20:00,79.28,79.34,79.27,79.34,3300.0,79.28,79.34,79.27,79.34,3300.0
2016-03-23 12:25:00,79.33,79.33,79.25,79.26,2200.0,79.33,79.33,79.25,79.26,2200.0
2016-03-23 12:30:00,79.3,79.4,79.29,79.39,4446.0,79.3,79.4,79.29,79.39,4446.0
2016-03-23 12:35:00,79.39,79.39,79.25,79.34,8877.0,79.39,79.39,79.25,79.34,8877.0
2016-03-23 12:40:00,79.34,79.35,79.2,79.29,13100.0,79.34,79.35,79.2,79.29,13100.0
2016-03-23 12:45:00,79.27,79.33,79.24,79.32,2290.0,79.27,79.33,79.24,79.32,2290.0
2016-03-23 12:50:00,79.32,79.34,79.23,79.34,4350.0,79.32,79.34,79.23,79.34,4350.0
2016-03-23 12:55:00,79.36,79.36,79.29,79.3,1793.0,79.36,79.36,79.29,79.3,1793.0
2016-03-23 13:00:00,79.31,79.34,79.21,79.29,11965.0,79.31,79.34,79.21,79.29,11965.0
2016-03-23 13:05:00,79.26,79.27,79.22,79.27,3525.0,79.26,79.27,79.22,79.27,3525.0
2016-03-23 13:10:00,79.27,79.37,79.26,79.33,4150.0,79.27,79.37,79.26,79.33,4150.0
2016-03-23 13:15:00,79.32,79.42,79.32,79.37,7801.0,79.32,79.42,79.32,79.37,7801.0
2016-03-23 13:20:00,79.37,79.43,79.37,79.39,4732.0,79.37,79.43,79.37,79.39,4732.0
2016-03-23 13:25:00,79.38,79.38,79.27,79.3,5906.0,79.38,79.38,79.27,79.3,5906.0
2016-03-23 13:30:00,79.3,79.3,79.17,79.17,7400.0,79.3,79.3,79.17,79.17,7400.0
2016-03-23 13:35:00,79.18,79.22,79.17,79.2,4245.0,79.18,79.22,79.17,79.2,4245.0
2016-03-23 13:40:00,79.19,79.22,79.19,79.19,5319.0,79.19,79.22,79.19,79.19,5319.0
2016-03-23 13:45:00,79.19,79.21,79.12,79.14,10074.0,79.19,79.21,79.12,79.14,10074.0
2016-03-23 13:50:00,79.14,79.16,79.07,79.09,8163.0,79.14,79.16,79.07,79.09,8163.0
2016-03-23 13:55:00,79.09,79.13,79.08,79.09,11563.0,79.09,79.13,79.08,79.09,11563.0
2016-03-23 14:00:00,79.08,79.25,79.08,79.23,14808.0,79.08,79.25,79.08,79.23,14808.0
2016-03-23 14:05:00,79.24,79.27,79.19,79.21,9788.0,79.24,79.27,79.19,79.21,9788.0
2016-03-23 14:10:00,79.2,79.2,79.07,79.07,7271.0,79.2,79.2,79.07,79.07,7271.0
2016-03-23 14:15:00,79.1,79.17,79.08,79.13,9658.0,79.1,79.17,79.08,79.13,9658.0
2016-03-23 14:20:00,79.11,79.14,79.08,79.09,9602.0,79.11,79.14,79.08,79.09,9602.0
2016-03-23 14:25:00,79.09,79.16,79.05,79.12,35735.0,79.09,79.16,79.05,79.12,35735.0
2016-03-23 14:30:00,79.12,79.28,79.12,79.17,80779.0,79.12,79.28,79.12,79.17,80779.0
2016-03-23 14:35:00,79.16,79.16,79.06,79.06,27655.0,79.16,79.16,79.06,79.06,27655.0
2016-03-23 14:40:00,79.05,79.11,79.03,79.09,10782.0,79.05,79.11,79.03,79.09,10782.0
2016-03-23 14:45:00,79.11,79.14,79.0,79.01,10683.0,79.11,79.14,79.0,79.01,10683.0
2016-03-23 14:50:00,79.02,79.03,78.95,78.95,3877.0,79.02,79.03,78.95,78.95,3877.0
2016-03-23 14:55:00,78.96,79.01,78.94,78.95,5065.0,78.96,79.01,78.94,78.95,5065.0
2016-03-23 15:00:00,78.94,78.97,78.91,78.91,10500.0,78.94,78.97,78.91,78.91,10500.0
2016-03-23 15:05:00,78.94,79.0,78.93,78.96,6115.0,78.94,79.0,78.93,78.96,6115.0
2016-03-23 15:10:00,78.94,79.0,78.93,78.96,4800.0,78.94,79.0,78.93,78.96,4800.0
2016-03-23 15:15:00,78.96,79.04,78.93,78.95,29372.0,78.96,79.04,78.93,78.95,29372.0
2016-03-23 15:20:00,78.94,78.98,78.93,78.94,8392.0,78.94,78.98,78.93,78.94,8392.0
2016-03-23 15:25:00,78.95,78.99,78.9,78.98,12118.0,78.95,78.99,78.9,78.98,12118.0
2016-03-23 15:30:00,78.99,79.03,78.95,79.0,23876.0,78.99,79.03,78.95,79.0,23876.0
2016-03-23 15:35:00,79.01,79.05,78.97,79.01,23598.0,79.01,79.05,78.97,79.01,23598.0
2016-03-23 15:40:00,79.0,79.02,78.87,78.9,38888.0,79.0,79.02,78.87,78.9,38888.0
2016-03-23 15:45:00,78.9,79.0,78.89,78.99,30550.0,78.9,79.0,78.89,78.99,30550.0
2016-03-23 15:50:00,78.99,79.05,78.97,79.01,40004.0,78.99,79.05,78.97,79.01,40004.0
2016-03-23 15:55:00,79.0,79.05,78.96,78.97,80513.0,79.0,79.05,78.96,78.97,80513.0
2016-03-24 09:30:00,78.85,79.26,78.74,79.15,28344.0,78.85,79.26,78.74,79.15,28344.0
2016-03-24 09:35:00,79.01,79.11,78.8,78.85,5200.0,79.01,79.11,78.8,78.85,5200.0
2016-03-24 09:40:00,78.85,78.95,78.71,78.75,2225.0,78.85,78.95,78.71,78.75,2225.0
2016-03-24 09:45:00,78.71,78.8,78.64,78.71,19932.0,78.71,78.8,78.64,78.71,19932.0
2016-03-24 09:50:00,78.73,78.75,78.45,78.53,41614.0,78.73,78.75,78.45,78.53,41614.0
2016-03-24 09:55:00,78.56,78.74,78.49,78.74,3700.0,78.56,78.74,78.49,78.74,3700.0
2016-03-24 10:00:00,78.74,78.74,78.5,78.62,8687.0,78.74,78.74,78.5,78.62,8687.0
2016-03-24 10:05:00,78.58,78.72,78.45,78.54,12178.0,78.58,78.72,78.45,78.54,12178.0
2016-03-24 10:10:00,78.59,78.74,78.57,78.58,13784.0,78.59,78.74,78.57,78.58,13784.0
2016-03-24 10:15:00,78.57,78.6,78.45,78.45,25545.0,78.57,78.6,78.45,78.45,25545.0
2016-03-24 10:20:00,78.48,78.67,78.47,78.57,23679.0,78.48,78.67,78.47,78.57,23679.0
2016-03-24 10:25:00,78.57,78.6,78.41,78.41,19653.0,78.57,78.6,78.41,78.41,19653.0
2016-03-24 10:30:00,78.41,78.54,78.41,78.54,5420.0,78.41,78.54,78.41,78.54,5420.0
2016-03-24 10:35:00,78.54,78.56,78.41,78.46,5980.0,78.54,78.56,78.41,78.46,5980.0
2016-03-24 10:40:00,78.43,78.5,78.41,78.45,10590.0,78.43,78.5,78.41,78.45,10590.0
2016-03-24 10:45:00,78.48,78.5,78.36,78.36,17800.0,78.48,78.5,78.36,78.36,17800.0
2016-03-24 10:50:00,78.36,78.4,78.31,78.35,15084.0,78.36,78.4,78.31,78.35,15084.0
2016-03-24 10:55:00,78.35,78.4,78.32,78.36,6815.0,78.35,78.4,78.32,78.36,6815.0
2016-03-24 11:00:00,78.38,78.4,78.34,78.39,5873.0,78.38,78.4,78.34,78.39,5873.0
2016-03-24 11:05:00,78.4,78.49,78.4,78.49,3796.0,78.4,78.49,78.4,78.49,3796.0
2016-03-24 11:10:00,78.5,78.6,78.49,78.59,6497.0,78.5,78.6,78.49,78.59,6497.0
2016-03-24 11:15:00,78.58,78.58,78.4,78.43,4126.0,78.58,78.58,78.4,78.43,4126.0
2016-03-24 11:20:00,78.42,78.43,78.36,78.38,6370.0,78.42,78.43,78.36,78.38,6370.0
2016-03-24 11:25:00,78.39,78.5,78.37,78.39,6864.0,78.39,78.5,78.37,78.39,6864.0
2016-03-24 11:30:00,78.4,78.6,78.36,78.6,23249.0,78.4,78.6,78.36,78.6,23249.0
2016-03-24 11:35:00,78.6,78.6,78.54,78.56,36593.0,78.6,78.6,78.54,78.56,36593.0
2016-03-24 11:40:00,78.56,78.56,78.47,78.51,4831.0,78.56,78.56,78.47,78.51,4831.0
2016-03-24 11:45:00,78.49,78.53,78.37,78.49,31135.0,78.49,78.53,78.37,78.49,31135.0
2016-03-24 11:50:00,78.51,78.51,78.4,78.51,9500.0,78.51,78.51,78.4,78.51,9500.0
2016-03-24 11:55:00,78.49,78.5,78.45,78.5,3710.0,78.49,78.5,78.45,78.5,3710.0
2016-03-24 12:00:00,78.5,78.6,78.5,78.56,7200.0,78.5,78.6,78.5,78.56,7200.0
2016-03-24 12:05:00,78.53,78.6,78.48,78.58,5300.0,78.53,78.6,78.48,78.58,5300.0
2016-03-24 12:10:00,78.58,78.58,78.51,78.55,4850.0,78.58,78.58,78.51,78.55,4850.0
2016-03-24 12:15:00,78.55,78.56,78.43,78.46,2100.0,78.55,78.56,78.43,78.46,2100.0
2016-03-24 12:20:00,78.42,78.51,78.41,78.47,9625.0,78.42,78.51,78.41,78.47,9625.0
2016-03-24 12:25:00,78.47,78.49,78.43,78.45,5223.0,78.47,78.49,78.43,78.45,5223.0
2016-03-24 12:30:00,78.45,78.52,78.45,78.48,11250.0,78.45,78.52,78.45,78.48,11250.0
2016-03-24 12:35:00,78.46,78.49,78.42,78.43,10240.0,78.46,78.49,78.42,78.43,10240.0
2016-03-24 12:40:00,78.46,78.49,78.4,78.41,3200.0,78.46,78.49,78.4,78.41,3200.0
2016-03-24 12:45:00,78.41,78.49,78.41,78.47,6500.0,78.41,78.49,78.41,78.47,6500.0
2016-03-24 12:50:00,78.48,78.5,78.41,78.42,14716.0,78.48,78.5,78.41,78.42,14716.0
2016-03-24 12:55:00,78.43,78.5,78.41,78.46,5131.0,78.43,78.5,78.41,78.46,5131.0
2016-03-24 13:00:00,78.46,78.48,78.45,78.46,3725.0,78.46,78.48,78.45,78.46,3725.0
2016-03-24 13:05:00,78.45,78.5,78.4,78.41,5900.0,78.45,78.5,78.4,78.41,5900.0
2016-03-24 13:10:00,78.41,78.47,78.4,78.4,5439.0,78.41,78.47,78.4,78.4,5439.0
2016-03-24 13:15:00,78.41,78.43,78.37,78.4,5811.0,78.41,78.43,78.37,78.4,5811.0
2016-03-24 13:20:00,78.41,78.41,78.32,78.35,5100.0,78.41,78.41,78.32,78.35,5100.0
2016-03-24 13:25:00,78.34,78.36,78.3,78.31,4745.0,78.34,78.36,78.3,78.31,4745.0
2016-03-24 13:30:00,78.31,78.33,78.3,78.32,12042.0,78.31,78.33,78.3,78.32,12042.0
2016-03-24 13:35:00,78.33,78.33,78.31,78.32,6400.0,78.33,78.33,78.31,78.32,6400.0
2016-03-24 13:40:00,78.33,78.33,78.27,78.28,11885.0,78.33,78.33,78.27,78.28,11885.0
2016-03-24 13:45:00,78.29,78.3,78.22,78.23,11408.0,78.29,78.3,78.22,78.23,11408.0
2016-03-24 13:50:00,78.24,78.25,78.23,78.24,9046.0,78.24,78.25,78.23,78.24,9046.0
2016-03-24 13:55:00,78.24,78.35,78.23,78.35,6796.0,78.24,78.35,78.23,78.35,6796.0
2016-03-24 14:00:00,78.36,78.42,78.35,78.39,8007.0,78.36,78.42,78.35,78.39,8007.0
2016-03-24 14:05:00,78.39,78.4,78.34,78.36,7004.0,78.39,78.4,78.34,78.36,7004.0
2016-03-24 14:10:00,78.35,78.39,78.35,78.36,5051.0,78.35,78.39,78.35,78.36,5051.0
2016-03-24 14:15:00,78.38,78.4,78.36,78.39,8680.0,78.38,78.4,78.36,78.39,8680.0
2016-03-24 14:20:00,78.4,78.4,78.38,78.4,6700.0,78.4,78.4,78.38,78.4,6700.0
2016-03-24 14:25:00,78.4,78.4,78.38,78.38,10894.0,78.4,78.4,78.38,78.38,10894.0
2016-03-24 14:30:00,78.4,78.4,78.37,78.4,12448.0,78.4,78.4,78.37,78.4,12448.0
2016-03-24 14:35:00,78.4,78.4,78.37,78.38,9495.0,78.4,78.4,78.37,78.38,9495.0
2016-03-24 14:40:00,78.37,78.37,78.34,78.37,9132.0,78.37,78.37,78.34,78.37,9132.0
2016-03-24 14:45:00,78.37,78.5,78.36,78.48,21867.0,78.37,78.5,78.36,78.48,21867.0
2016-03-24 14:50:00,78.48,78.5,78.48,78.49,8800.0,78.48,78.5,78.48,78.49,8800.0
2016-03-24 14:55:00,78.46,78.47,78.39,78.4,16880.0,78.46,78.47,78.39,78.4,16880.0
2016-03-24 15:00:00,78.4,78.41,78.37,78.4,7307.0,78.4,78.41,78.37,78.4,7307.0
2016-03-24 15:05:00,78.4,78.4,78.35,78.35,8500.0,78.4,78.4,78.35,78.35,8500.0
2016-03-24 15:10:00,78.38,78.4,78.37,78.38,11950.0,78.38,78.4,78.37,78.38,11950.0
2016-03-24 15:15:00,78.4,78.41,78.38,78.4,10518.0,78.4,78.41,78.38,78.4,10518.0
2016-03-24 15:20:00,78.4,78.5,78.4,78.5,27170.0,78.4,78.5,78.4,78.5,27170.0
2016-03-24 15:25:00,78.5,78.5,78.48,78.5,19740.0,78.5,78.5,78.48,78.5,19740.0
2016-03-24 15:30:00,78.5,78.51,78.46,78.5,17357.0,78.5,78.51,78.46,78.5,17357.0
2016-03-24 15:35:00,78.5,78.58,78.49,78.56,15982.0,78.5,78.58,78.49,78.56,15982.0
2016-03-24 15:40:00,78.56,78.61,78.53,78.54,16512.0,78.56,78.61,78.53,78.54,16512.0
2016-03-24 15:45:00,78.55,78.58,78.46,78.5,12928.0,78.55,78.58,78.46,78.5,12928.0
2016-03-24 15:50:00,78.51,78.54,78.43,78.45,29218.0,78.51,78.54,78.43,78.45,29218.0
2016-03-24 15:55:00,78.46,78.56,78.41,78.52,96187.0,78.46,78.56,78.41,78.52,96187.0
2016-03-28 09:30:00,78.52,78.97,78.52,78.54,37930.0,78.52,78.97,78.52,78.54,37930.0
2016-03-28 09:35:00,78.54,78.84,78.52,78.67,51294.0,78.54,78.84,78.52,78.67,51294.0
2016-03-28 09:40:00,78.64,79.12,78.54,79.01,108134.0,78.64,79.12,78.54,79.01,108134.0
2016-03-28 09:45:00,79.15,79.49,79.12,79.4,44332.0,79.15,79.49,79.12,79.4,44332.0
2016-03-28 09:50:00,79.36,79.89,79.31,79.77,80264.0,79.36,79.89,79.31,79.77,80264.0
2016-03-28 09:55:00,79.83,80.21,79.82,79.9,82000.0,79.83,80.21,79.82,79.9,82000.0
2016-03-28 10:00:00,79.89,80.35,79.82,80.34,59546.0,79.89,80.35,79.82,80.34,59546.0
2016-03-28 10:05:00,80.31,80.32,80.16,80.28,46642.0,80.31,80.32,80.16,80.28,46642.0
2016-03-28 10:10:00,80.28,80.3,80.12,80.2,41184.0,80.28,80.3,80.12,80.2,41184.0
2016-03-28 10:15:00,80.19,80.5,80.14,80.5,32382.0,80.19,80.5,80.14,80.5,32382.0
2016-03-28 10:20:00,80.47,80.6,80.43,80.47,45588.0,80.47,80.6,80.43,80.47,45588.0
2016-03-28 10:25:00,80.48,80.57,80.39,80.39,25300.0,80.48,80.57,80.39,80.39,25300.0
2016-03-28 10:30:00,80.37,80.42,80.31,80.35,33030.0,80.37,80.42,80.31,80.35,33030.0
2016-03-28 10:35:00,80.33,80.33,80.09,80.09,15094.0,80.33,80.33,80.09,80.09,15094.0
2016-03-28 10:40:00,80.1,80.1,80.0,80.09,20014.0,80.1,80.1,80.0,80.09,20014.0
2016-03-28 10:45:00,80.08,80.25,80.0,80.17,34142.0,80.08,80.25,80.0,80.17,34142.0
2016-03-28 10:50:00,80.17,80.19,80.0,80.03,38400.0,80.17,80.19,80.0,80.03,38400.0
2016-03-28 10:55:00,80.01,80.06,79.96,79.99,25478.0,80.01,80.06,79.96,79.99,25478.0
2016-03-28 11:00:00,79.98,80.08,79.92,79.93,26800.0,79.98,80.08,79.92,79.93,26800.0
2016-03-28 11:05:00,79.92,80.06,79.91,80.0,23372.0,79.92,80.06,79.91,80.0,23372.0
2016-03-28 11:10:00,79.99,80.51,79.99,80.45,90872.0,79.99,80.51,79.99,80.45,90872.0
2016-03-28 11:15:00,80.41,80.55,80.39,80.41,55840.0,80.41,80.55,80.39,80.41,55840.0
2016-03-28 11:20:00,80.41,80.59,80.38,80.57,27536.0,80.41,80.59,80.38,80.57,27536.0
2016-03-28 11:25:00,80.56,80.59,80.55,80.55,12894.0,80.56,80.59,80.55,80.55,12894.0
2016-03-28 11:30:00,80.57,80.74,80.57,80.62,46092.0,80.57,80.74,80.57,80.62,46092.0
2016-03-28 11:35:00,80.62,80.72,80.6,80.67,17178.0,80.62,80.72,80.6,80.67,17178.0
2016-03-28 11:40:00,80.67,80.86,80.63,80.85,19986.0,80.67,80.86,80.63,80.85,19986.0
2016-03-28 11:45:00,80.84,80.93,80.81,80.87,21050.0,80.84,80.93,80.81,80.87,21050.0
2016-03-28 11:50:00,80.85,80.88,80.71,80.82,63440.0,80.85,80.88,80.71,80.82,63440.0
2016-03-28 11:55:00,80.8,81.11,80.79,81.1,49710.0,80.8,81.11,80.79,81.1,49710.0
2016-03-28 12:00:00,81.09,81.13,80.8,80.82,54542.0,81.09,81.13,80.8,80.82,54542.0
2016-03-28 12:05:00,80.83,80.84,80.66,80.66,29988.0,80.83,80.84,80.66,80.66,29988.0
2016-03-28 12:10:00,80.68,80.73,80.66,80.68,12246.0,80.68,80.73,80.66,80.68,12246.0
2016-03-28 12:15:00,80.67,80.69,80.55,80.59,14752.0,80.67,80.69,80.55,80.59,14752.0
2016-03-28 12:20:00,80.57,80.78,80.57,80.76,10150.0,80.57,80.78,80.57,80.76,10150.0
2016-03-28 12:25:00,80.76,80.88,80.76,80.76,12800.0,80.76,80.88,80.76,80.76,12800.0
2016-03-28 12:30:00,80.77,80.77,80.64,80.65,11054.0,80.77,80.77,80.64,80.65,11054.0
2016-03-28 12:35:00,80.67,80.84,80.67,80.76,44454.0,80.67,80.84,80.67,80.76,44454.0
2016-03-28 12:40:00,80.76,80.76,80.61,80.65,34832.0,80.76,80.76,80.61,80.65,34832.0
2016-03-28 12:45:00,80.66,80.72,80.61,80.7,29452.0,80.66,80.72,80.61,80.7,29452.0
2016-03-28 12:50:00,80.69,80.82,80.65,80.82,70328.0,80.69,80.82,80.65,80.82,70328.0
2016-03-28 12:55:00,80.86,80.96,80.83,80.95,58932.0,80.86,80.96,80.83,80.95,58932.0
2016-03-28 13:00:00,80.96,81.03,80.96,81.0,99778.0,80.96,81.03,80.96,81.0,99778.0
2016-03-28 13:05:00,81.01,81.01,80.91,80.95,49360.0,81.01,81.01,80.91,80.95,49360.0
2016-03-28 13:10:00,80.94,80.97,80.93,80.95,27788.0,80.94,80.97,80.93,80.95,27788.0
2016-03-28 13:15:00,80.96,81.08,80.96,81.04,49424.0,80.96,81.08,80.96,81.04,49424.0
2016-03-28 13:20:00,81.05,81.11,80.99,81.02,25114.0,81.05,81.11,80.99,81.02,25114.0
2016-03-28 13:25:00,81.0,81.0,80.75,80.76,23318.0,81.0,81.0,80.75,80.76,23318.0
2016-03-28 13:30:00,80.76,80.82,80.7,80.76,39416.0,80.76,80.82,80.7,80.76,39416.0
2016-03-28 13:35:00,80.75,80.95,80.69,80.94,60920.0,80.75,80.95,80.69,80.94,60920.0
2016-03-28 13:40:00,80.94,81.0,80.93,80.96,15892.0,80.94,81.0,80.93,80.96,15892.0
2016-03-28 13:45:00,80.96,81.06,80.95,81.04,11542.0,80.96,81.06,80.95,81.04,11542.0
2016-03-28 13:50:00,81.05,81.08,81.01,81.04,13884.0,81.05,81.08,81.01,81.04,13884.0
2016-03-28 13:55:00,81.07,81.16,81.07,81.11,36718.0,81.07,81.16,81.07,81.11,36718.0
2016-03-28 14:00:00,81.11,81.22,81.11,81.18,34070.0,81.11,81.22,81.11,81.18,34070.0
2016-03-28 14:05:00,81.19,81.24,81.19,81.21,46400.0,81.19,81.24,81.19,81.21,46400.0
2016-03-28 14:10:00,81.21,81.29,81.18,81.27,49670.0,81.21,81.29,81.18,81.27,49670.0
2016-03-28 14:15:00,81.27,81.28,81.24,81.26,23486.0,81.27,81.28,81.24,81.26,23486.0
2016-03-28 14:20:00,81.26,81.28,81.23,81.26,55600.0,81.26,81.28,81.23,81.26,55600.0
2016-03-28 14:25:00,81.26,81.26,81.1,81.13,62114.0,81.26,81.26,81.1,81.13,62114.0
2016-03-28 14:30:00,81.12,81.16,81.08,81.12,40928.0,81.12,81.16,81.08,81.12,40928.0
2016-03-28 14:35:00,81.11,81.15,81.08,81.12,22796.0,81.11,81.15,81.08,81.12,22796.0
2016-03-28 14:40:00,81.11,81.11,80.95,80.99,32414.0,81.11,81.11,80.95,80.99,32414.0
2016-03-28 14:45:00,80.99,81.02,80.94,81.0,25022.0,80.99,81.02,80.94,81.0,25022.0
2016-03-28 14:50:00,81.01,81.02,80.97,80.98,35798.0,81.01,81.02,80.97,80.98,35798.0
2016-03-28 14:55:00,80.98,81.04,80.85,80.86,36878.0,80.98,81.04,80.85,80.86,36878.0
2016-03-28 15:00:00,80.86,81.0,80.85,80.99,14064.0,80.86,81.0,80.85,80.99,14064.0
2016-03-28 15:05:00,81.0,81.07,80.99,81.04,18864.0,81.0,81.07,80.99,81.04,18864.0
2016-03-28 15:10:00,81.04,81.17,81.04,81.12,45740.0,81.04,81.17,81.04,81.12,45740.0
2016-03-28 15:15:00,81.15,81.16,81.03,81.04,46354.0,81.15,81.16,81.03,81.04,46354.0
2016-03-28 15:20:00,81.04,81.04,80.91,80.92,31344.0,81.04,81.04,80.91,80.92,31344.0
2016-03-28 15:25:00,80.92,80.94,80.88,80.89,38786.0,80.92,80.94,80.88,80.89,38786.0
2016-03-28 15:30:00,80.89,80.93,80.88,80.93,29974.0,80.89,80.93,80.88,80.93,29974.0
2016-03-28 15:35:00,80.91,80.94,80.76,80.87,46634.0,80.91,80.94,80.76,80.87,46634.0
2016-03-28 15:40:00,80.87,81.02,80.87,81.01,86100.0,80.87,81.02,80.87,81.01,86100.0
2016-03-28 15:45:00,81.01,81.01,80.84,80.89,87346.0,81.01,81.01,80.84,80.89,87346.0
2016-03-28 15:50:00,80.89,80.93,80.84,80.86,124842.0,80.89,80.93,80.84,80.86,124842.0
2016-03-28 15:55:00,80.86,80.88,80.81,80.84,295970.0,80.86,80.88,80.81,80.84,295970.0
2016-03-29 09:30:00,81.12,81.16,80.15,80.82,30600.0,81.12,81.16,80.15,80.82,30600.0
2016-03-29 09:35:00,80.83,81.58,80.83,81.51,25027.0,80.83,81.58,80.83,81.51,25027.0
2016-03-29 09:40:00,81.48,81.94,81.45,81.63,31332.0,81.48,81.94,81.45,81.63,31332.0
2016-03-29 09:45:00,81.63,81.63,81.13,81.19,21505.0,81.63,81.63,81.13,81.19,21505.0
2016-03-29 09:50:00,81.14,81.5,81.03,81.5,12125.0,81.14,81.5,81.03,81.5,12125.0
2016-03-29 09:55:00,81.5,81.78,81.45,81.66,11420.0,81.5,81.78,81.45,81.66,11420.0
2016-03-29 10:00:00,81.73,81.75,81.28,81.29,20683.0,81.73,81.75,81.28,81.29,20683.0
2016-03-29 10:05:00,81.28,81.32,81.15,81.31,21106.0,81.28,81.32,81.15,81.31,21106.0
2016-03-29 10:10:00,81.34,81.4,81.22,81.26,20005.0,81.34,81.4,81.22,81.26,20005.0
2016-03-29 10:15:00,81.26,81.34,81.2,81.23,12275.0,81.26,81.34,81.2,81.23,12275.0
2016-03-29 10:20:00,81.23,81.29,81.19,81.23,7500.0,81.23,81.29,81.19,81.23,7500.0
2016-03-29 10:25:00,81.26,81.3,81.23,81.3,9600.0,81.26,81.3,81.23,81.3,9600.0
2016-03-29 10:30:00,81.31,81.47,81.25,81.38,14234.0,81.31,81.47,81.25,81.38,14234.0
2016-03-29 10:35:00,81.34,81.37,81.25,81.27,9908.0,81.34,81.37,81.25,81.27,9908.0
2016-03-29 10:40:00,81.27,81.3,81.19,81.3,17619.0,81.27,81.3,81.19,81.3,17619.0
2016-03-29 10:45:00,81.28,81.28,81.13,81.13,16116.0,81.28,81.28,81.13,81.13,16116.0
2016-03-29 10:50:00,81.13,81.17,81.04,81.05,4122.0,81.13,81.17,81.04,81.05,4122.0
2016-03-29 10:55:00,81.04,81.08,80.84,80.85,8594.0,81.04,81.08,80.84,80.85,8594.0
2016-03-29 11:00:00,80.86,80.93,80.64,80.69,13250.0,80.86,80.93,80.64,80.69,13250.0
2016-03-29 11:05:00,80.69,80.7,80.56,80.58,30903.0,80.69,80.7,80.56,80.58,30903.0
2016-03-29 11:10:00,80.58,80.75,80.57,80.67,10170.0,80.58,80.75,80.57,80.67,10170.0
2016-03-29 11:15:00,80.66,80.78,80.66,80.76,8680.0,80.66,80.78,80.66,80.76,8680.0
2016-03-29 11:20:00,80.77,80.88,80.75,80.77,6100.0,80.77,80.88,80.75,80.77,6100.0
2016-03-29 11:25:00,80.76,80.79,80.59,80.62,11600.0,80.76,80.79,80.59,80.62,11600.0
2016-03-29 11:30:00,80.6,80.68,80.54,80.56,10130.0,80.6,80.68,80.54,80.56,10130.0
2016-03-29 11:35:00,80.54,80.55,80.38,80.38,14708.0,80.54,80.55,80.38,80.38,14708.0
2016-03-29 11:40:00,80.36,80.36,80.26,80.28,7246.0,80.36,80.36,80.26,80.28,7246.0
2016-03-29 11:45:00,80.3,80.37,80.25,80.35,9736.0,80.3,80.37,80.25,80.35,9736.0
2016-03-29 11:50:00,80.37,80.42,80.28,80.29,9248.0,80.37,80.42,80.28,80.29,9248.0
2016-03-29 11:55:00,80.26,80.32,80.2,80.21,4108.0,80.26,80.32,80.2,80.21,4108.0
2016-03-29 12:00:00,80.21,80.26,80.14,80.16,12059.0,80.21,80.26,80.14,80.16,12059.0
2016-03-29 12:05:00,80.17,80.2,80.12,80.2,6469.0,80.17,80.2,80.12,80.2,6469.0
2016-03-29 12:10:00,80.21,80.37,80.21,80.35,5203.0,80.21,80.37,80.21,80.35,5203.0
2016-03-29 12:15:00,80.35,80.35,80.22,80.22,9014.0,80.35,80.35,80.22,80.22,9014.0
2016-03-29 12:20:00,80.23,80.64,80.23,80.6,7884.0,80.23,80.64,80.23,80.6,7884.0
2016-03-29 12:25:00,80.6,80.7,80.57,80.69,5454.0,80.6,80.7,80.57,80.69,5454.0
2016-03-29 12:30:00,80.76,80.87,80.75,80.86,14491.0,80.76,80.87,80.75,80.86,14491.0
2016-03-29 12:35:00,80.83,80.85,80.74,80.83,5873.0,80.83,80.85,80.74,80.83,5873.0
2016-03-29 12:40:00,80.85,80.9,80.84,80.89,3800.0,80.85,80.9,80.84,80.89,3800.0
2016-03-29 12:45:00,80.95,81.03,80.89,80.89,11199.0,80.95,81.03,80.89,80.89,11199.0
2016-03-29 12:50:00,80.92,80.93,80.81,80.83,8082.0,80.92,80.93,80.81,80.83,8082.0
2016-03-29 12:55:00,80.83,80.92,80.83,80.92,3600.0,80.83,80.92,80.83,80.92,3600.0
2016-03-29 13:00:00,80.93,80.94,80.72,80.72,3900.0,80.93,80.94,80.72,80.72,3900.0
2016-03-29 13:05:00,80.7,80.71,80.61,80.69,11570.0,80.7,80.71,80.61,80.69,11570.0
2016-03-29 13:10:00,80.68,80.73,80.61,80.73,4537.0,80.68,80.73,80.61,80.73,4537.0
2016-03-29 13:15:00,80.72,80.77,80.7,80.75,3500.0,80.72,80.77,80.7,80.75,3500.0
2016-03-29 13:20:00,80.72,80.78,80.66,80.7,3000.0,80.72,80.78,80.66,80.7,3000.0
2016-03-29 13:25:00,80.64,80.7,80.63,80.69,4920.0,80.64,80.7,80.63,80.69,4920.0
2016-03-29 13:30:00,80.69,80.69,80.55,80.55,5237.0,80.69,80.69,80.55,80.55,5237.0
2016-03-29 13:35:00,80.55,80.57,80.47,80.57,4514.0,80.55,80.57,80.47,80.57,4514.0
2016-03-29 13:40:00,80.54,80.58,80.49,80.57,5538.0,80.54,80.58,80.49,80.57,5538.0
2016-03-29 13:45:00,80.53,80.64,80.53,80.61,36238.0,80.53,80.64,80.53,80.61,36238.0
2016-03-29 13:50:00,80.63,80.75,80.63,80.7,12017.0,80.63,80.75,80.63,80.7,12017.0
2016-03-29 13:55:00,80.7,80.73,80.67,80.7,15770.0,80.7,80.73,80.67,80.7,15770.0
2016-03-29 14:00:00,80.7,80.92,80.7,80.91,7950.0,80.7,80.92,80.7,80.91,7950.0
2016-03-29 14:05:00,80.89,80.89,80.74,80.81,16767.0,80.89,80.89,80.74,80.81,16767.0
2016-03-29 14:10:00,80.81,80.81,80.7,80.75,7543.0,80.81,80.81,80.7,80.75,7543.0
2016-03-29 14:15:00,80.75,80.86,80.73,80.86,13191.0,80.75,80.86,80.73,80.86,13191.0
2016-03-29 14:20:00,80.85,80.95,80.84,80.94,24239.0,80.85,80.95,80.84,80.94,24239.0
2016-03-29 14:25:00,80.94,81.01,80.89,80.92,15400.0,80.94,81.01,80.89,80.92,15400.0
2016-03-29 14:30:00,80.91,80.92,80.84,80.85,2950.0,80.91,80.92,80.84,80.85,2950.0
2016-03-29 14:35:00,80.84,80.94,80.83,80.92,9958.0,80.84,80.94,80.83,80.92,9958.0
2016-03-29 14:40:00,80.92,80.93,80.86,80.86,7001.0,80.92,80.93,80.86,80.86,7001.0
2016-03-29 14:45:00,80.84,80.88,80.83,80.87,6276.0,80.84,80.88,80.83,80.87,6276.0
2016-03-29 14:50:00,80.85,80.89,80.82,80.87,11630.0,80.85,80.89,80.82,80.87,11630.0
2016-03-29 14:55:00,80.87,80.91,80.85,80.9,19226.0,80.87,80.91,80.85,80.9,19226.0
2016-03-29 15:00:00,80.91,81.12,80.89,81.12,13495.0,80.91,81.12,80.89,81.12,13495.0
2016-03-29 15:05:00,81.11,81.14,81.08,81.11,14922.0,81.11,81.14,81.08,81.11,14922.0
2016-03-29 15:10:00,81.11,81.19,81.11,81.14,9199.0,81.11,81.19,81.11,81.14,9199.0
2016-03-29 15:15:00,81.14,81.15,81.08,81.15,14758.0,81.14,81.15,81.08,81.15,14758.0
2016-03-29 15:20:00,81.14,81.18,81.07,81.09,109330.0,81.14,81.18,81.07,81.09,109330.0
2016-03-29 15:25:00,81.08,81.13,81.07,81.12,19476.0,81.08,81.13,81.07,81.12,19476.0
2016-03-29 15:30:00,81.13,81.13,81.0,81.02,17159.0,81.13,81.13,81.0,81.02,17159.0
2016-03-29 15:35:00,81.02,81.08,80.97,81.05,11000.0,81.02,81.08,80.97,81.05,11000.0
2016-03-29 15:40:00,81.05,81.22,81.03,81.2,33804.0,81.05,81.22,81.03,81.2,33804.0
2016-03-29 15:45:00,81.21,81.27,81.19,81.23,45114.0,81.21,81.27,81.19,81.23,45114.0
2016-03-29 15:50:00,81.22,81.34,81.19,81.33,54456.0,81.22,81.34,81.19,81.33,54456.0
2016-03-29 15:55:00,81.33,81.41,81.31,81.35,110029.0,81.33,81.41,81.31,81.35,110029.0
2016-03-30 09:30:00,81.42,81.49,81.12,81.3,36554.0,81.42,81.49,81.12,81.3,36554.0
2016-03-30 09:35:00,81.3,81.71,81.11,81.7,80858.0,81.3,81.71,81.11,81.7,80858.0
2016-03-30 09:40:00,81.73,82.2,81.64,82.2,98383.0,81.73,82.2,81.64,82.2,98383.0
2016-03-30 09:45:00,82.23,82.28,82.07,82.24,31725.0,82.23,82.28,82.07,82.24,31725.0
2016-03-30 09:50:00,82.26,82.43,82.11,82.21,42272.0,82.26,82.43,82.11,82.21,42272.0
2016-03-30 09:55:00,82.2,82.34,82.13,82.18,48028.0,82.2,82.34,82.13,82.18,48028.0
2016-03-30 10:00:00,82.12,82.2,82.01,82.18,24120.0,82.12,82.2,82.01,82.18,24120.0
2016-03-30 10:05:00,82.18,82.28,82.12,82.28,17402.0,82.18,82.28,82.12,82.28,17402.0
2016-03-30 10:10:00,82.28,82.85,82.28,82.62,96485.0,82.28,82.85,82.28,82.62,96485.0
2016-03-30 10:15:00,82.6,82.71,82.46,82.54,42451.0,82.6,82.71,82.46,82.54,42451.0
2016-03-30 10:20:00,82.55,82.77,82.51,82.67,29490.0,82.55,82.77,82.51,82.67,29490.0
2016-03-30 10:25:00,82.64,82.71,82.36,82.41,23052.0,82.64,82.71,82.36,82.41,23052.0
2016-03-30 10:30:00,82.38,82.41,82.17,82.37,22609.0,82.38,82.41,82.17,82.37,22609.0
2016-03-30 10:35:00,82.36,82.41,82.32,82.33,16279.0,82.36,82.41,82.32,82.33,16279.0
2016-03-30 10:40:00,82.34,82.45,82.31,82.4,20154.0,82.34,82.45,82.31,82.4,20154.0
2016-03-30 10:45:00,82.41,82.59,82.38,82.56,41019.0,82.41,82.59,82.38,82.56,41019.0
2016-03-30 10:50:00,82.55,82.7,82.34,82.69,48627.0,82.55,82.7,82.34,82.69,48627.0
2016-03-30 10:55:00,82.68,82.68,82.58,82.66,11421.0,82.68,82.68,82.58,82.66,11421.0
2016-03-30 11:00:00,82.65,82.82,82.65,82.82,20566.0,82.65,82.82,82.65,82.82,20566.0
2016-03-30 11:05:00,82.82,82.99,82.77,82.83,28460.0,82.82,82.99,82.77,82.83,28460.0
2016-03-30 11:10:00,82.83,82.83,82.65,82.8,32985.0,82.83,82.83,82.65,82.8,32985.0
2016-03-30 11:15:00,82.78,82.79,82.58,82.65,21010.0,82.78,82.79,82.58,82.65,21010.0
2016-03-30 11:20:00,82.66,82.69,82.55,82.55,19625.0,82.66,82.69,82.55,82.55,19625.0
2016-03-30 11:25:00,82.55,82.68,82.52,82.66,17417.0,82.55,82.68,82.52,82.66,17417.0
2016-03-30 11:30:00,82.67,82.68,82.52,82.58,13915.0,82.67,82.68,82.52,82.58,13915.0
2016-03-30 11:35:00,82.57,82.61,82.49,82.53,24419.0,82.57,82.61,82.49,82.53,24419.0
2016-03-30 11:40:00,82.53,82.59,82.49,82.51,4848.0,82.53,82.59,82.49,82.51,4848.0
2016-03-30 11:45:00,82.51,82.6,82.51,82.54,8583.0,82.51,82.6,82.51,82.54,8583.0
2016-03-30 11:50:00,82.56,82.56,82.42,82.42,4085.0,82.56,82.56,82.42,82.42,4085.0
2016-03-30 11:55:00,82.42,82.58,82.42,82.55,9430.0,82.42,82.58,82.42,82.55,9430.0
2016-03-30 12:00:00,82.54,82.67,82.47,82.65,39542.0,82.54,82.67,82.47,82.65,39542.0
2016-03-30 12:05:00,82.63,82.85,82.62,82.84,15366.0,82.63,82.85,82.62,82.84,15366.0
2016-03-30 12:10:00,82.81,82.93,82.78,82.92,19930.0,82.81,82.93,82.78,82.92,19930.0
2016-03-30 12:15:00,82.91,83.59,82.9,83.08,138162.0,82.91,83.59,82.9,83.08,138162.0
2016-03-30 12:20:00,83.06,83.25,82.8,82.9,31074.0,83.06,83.25,82.8,82.9,31074.0
2016-03-30 12:25:00,82.91,83.13,82.87,83.04,10750.0,82.91,83.13,82.87,83.04,10750.0
2016-03-30 12:30:00,83.06,83.21,83.04,83.17,12148.0,83.06,83.21,83.04,83.17,12148.0
2016-03-30 12:35:00,83.16,83.52,83.12,83.25,43893.0,83.16,83.52,83.12,83.25,43893.0
2016-03-30 12:40:00,83.25,83.26,83.11,83.15,33240.0,83.25,83.26,83.11,83.15,33240.0
2016-03-30 12:45:00,83.16,83.16,82.98,82.98,8429.0,83.16,83.16,82.98,82.98,8429.0
2016-03-30 12:50:00,82.98,83.08,82.96,83.01,9151.0,82.98,83.08,82.96,83.01,9151.0
2016-03-30 12:55:00,83.0,83.11,83.0,83.08,8509.0,83.0,83.11,83.0,83.08,8509.0
2016-03-30 13:00:00,83.09,83.16,83.03,83.11,97849.0,83.09,83.16,83.03,83.11,97849.0
2016-03-30 13:05:00,83.12,83.12,83.06,83.11,7500.0,83.12,83.12,83.06,83.11,7500.0
2016-03-30 13:10:00,83.1,83.1,83.03,83.08,8981.0,83.1,83.1,83.03,83.08,8981.0
2016-03-30 13:15:00,83.08,83.08,83.0,83.02,14200.0,83.08,83.08,83.0,83.02,14200.0
2016-03-30 13:20:00,83.04,83.08,83.01,83.06,15836.0,83.04,83.08,83.01,83.06,15836.0
2016-03-30 13:25:00,83.05,83.08,83.03,83.03,9050.0,83.05,83.08,83.03,83.03,9050.0
2016-03-30 13:30:00,83.04,83.09,83.02,83.09,10516.0,83.04,83.09,83.02,83.09,10516.0
2016-03-30 13:35:00,83.07,83.1,83.0,83.01,12461.0,83.07,83.1,83.0,83.01,12461.0
2016-03-30 13:40:00,83.01,83.09,83.01,83.04,6512.0,83.01,83.09,83.01,83.04,6512.0
2016-03-30 13:45:00,83.04,83.06,83.0,83.05,18569.0,83.04,83.06,83.0,83.05,18569.0
2016-03-30 13:50:00,83.05,83.09,83.04,83.05,10559.0,83.05,83.09,83.04,83.05,10559.0
2016-03-30 13:55:00,83.05,83.08,83.04,83.04,29182.0,83.05,83.08,83.04,83.04,29182.0
2016-03-30 14:00:00,83.05,83.1,83.0,83.05,43166.0,83.05,83.1,83.0,83.05,43166.0
2016-03-30 14:05:00,83.06,83.08,83.04,83.04,24494.0,83.06,83.08,83.04,83.04,24494.0
2016-03-30 14:10:00,83.05,83.1,83.0,83.01,17477.0,83.05,83.1,83.0,83.01,17477.0
2016-03-30 14:15:00,83.01,83.06,83.0,83.02,14180.0,83.01,83.06,83.0,83.02,14180.0
2016-03-30 14:20:00,83.02,83.07,83.01,83.06,10842.0,83.02,83.07,83.01,83.06,10842.0
2016-03-30 14:25:00,83.05,83.13,83.04,83.12,12339.0,83.05,83.13,83.04,83.12,12339.0
2016-03-30 14:30:00,83.11,83.23,83.1,83.22,16235.0,83.11,83.23,83.1,83.22,16235.0
2016-03-30 14:35:00,83.21,83.21,83.16,83.18,8571.0,83.21,83.21,83.16,83.18,8571.0
2016-03-30 14:40:00,83.18,83.18,83.08,83.12,38210.0,83.18,83.18,83.08,83.12,38210.0
2016-03-30 14:45:00,83.11,83.17,83.09,83.15,40583.0,83.11,83.17,83.09,83.15,40583.0
2016-03-30 14:50:00,83.16,83.22,83.13,83.17,12390.0,83.16,83.22,83.13,83.17,12390.0
2016-03-30 14:55:00,83.16,83.16,83.03,83.07,44592.0,83.16,83.16,83.03,83.07,44592.0
2016-03-30 15:00:00,83.06,83.17,83.06,83.1,10451.0,83.06,83.17,83.06,83.1,10451.0
2016-03-30 15:05:00,83.1,83.2,83.1,83.17,8480.0,83.1,83.2,83.1,83.17,8480.0
2016-03-30 15:10:00,83.17,83.28,83.16,83.28,15657.0,83.17,83.28,83.16,83.28,15657.0
2016-03-30 15:15:00,83.28,83.34,83.25,83.27,34401.0,83.28,83.34,83.25,83.27,34401.0
2016-03-30 15:20:00,83.26,83.35,83.26,83.33,15837.0,83.26,83.35,83.26,83.33,15837.0
2016-03-30 15:25:00,83.33,83.34,83.3,83.31,13574.0,83.33,83.34,83.3,83.31,13574.0
2016-03-30 15:30:00,83.3,83.36,83.26,83.28,35700.0,83.3,83.36,83.26,83.28,35700.0
2016-03-30 15:35:00,83.27,83.31,83.21,83.22,26909.0,83.27,83.31,83.21,83.22,26909.0
2016-03-30 15:40:00,83.23,83.34,83.2,83.33,29014.0,83.23,83.34,83.2,83.33,29014.0
2016-03-30 15:45:00,83.34,83.34,83.25,83.27,57650.0,83.34,83.34,83.25,83.27,57650.0
2016-03-30 15:50:00,83.27,83.3,83.23,83.3,54513.0,83.27,83.3,83.23,83.3,54513.0
2016-03-30 15:55:00,83.29,83.29,83.2,83.21,106272.0,83.29,83.29,83.2,83.21,106272.0
2016-03-31 09:30:00,83.25,83.55,82.84,83.0,220304.0,83.25,83.55,82.84,83.0,220304.0
2016-03-31 09:35:00,83.14,83.15,82.43,82.7,43488.0,83.14,83.15,82.43,82.7,43488.0
2016-03-31 09:40:00,82.63,82.67,82.14,82.29,34092.0,82.63,82.67,82.14,82.29,34092.0
2016-03-31 09:45:00,82.38,82.7,82.29,82.5,27164.0,82.38,82.7,82.29,82.5,27164.0
2016-03-31 09:50:00,82.42,82.42,81.83,81.84,44888.0,82.42,82.42,81.83,81.84,44888.0
2016-03-31 09:55:00,81.87,82.25,81.87,82.05,49844.0,81.87,82.25,81.87,82.05,49844.0
2016-03-31 10:00:00,82.01,82.07,81.9,81.98,103492.0,82.01,82.07,81.9,81.98,103492.0
2016-03-31 10:05:00,81.98,82.19,81.97,82.12,54578.0,81.98,82.19,81.97,82.12,54578.0
2016-03-31 10:10:00,82.16,82.4,82.11,82.31,40260.0,82.16,82.4,82.11,82.31,40260.0
2016-03-31 10:15:00,82.34,82.63,82.3,82.51,88472.0,82.34,82.63,82.3,82.51,88472.0
2016-03-31 10:20:00,82.47,82.57,82.37,82.46,74318.0,82.47,82.57,82.37,82.46,74318.0
2016-03-31 10:25:00,82.5,82.73,82.48,82.7,20636.0,82.5,82.73,82.48,82.7,20636.0
2016-03-31 10:30:00,82.67,82.85,82.67,82.7,25914.0,82.67,82.85,82.67,82.7,25914.0
2016-03-31 10:35:00,82.7,82.85,82.7,82.76,46708.0,82.7,82.85,82.7,82.76,46708.0
2016-03-31 10:40:00,82.75,83.07,82.75,83.06,22772.0,82.75,83.07,82.75,83.06,22772.0
2016-03-31 10:45:00,83.05,83.35,83.01,83.19,87076.0,83.05,83.35,83.01,83.19,87076.0
2016-03-31 10:50:00,83.21,83.21,83.08,83.1,20632.0,83.21,83.21,83.08,83.1,20632.0
2016-03-31 10:55:00,83.1,83.11,83.01,83.01,15500.0,83.1,83.11,83.01,83.01,15500.0
2016-03-31 11:00:00,83.02,83.06,82.96,83.04,33724.0,83.02,83.06,82.96,83.04,33724.0
2016-03-31 11:05:00,83.0,83.04,82.95,82.98,14000.0,83.0,83.04,82.95,82.98,14000.0
2016-03-31 11:10:00,82.97,83.02,82.93,82.95,19078.0,82.97,83.02,82.93,82.95,19078.0
2016-03-31 11:15:00,82.94,83.02,82.86,83.02,14410.0,82.94,83.02,82.86,83.02,14410.0
2016-03-31 11:20:00,83.04,83.11,82.95,83.07,19240.0,83.04,83.11,82.95,83.07,19240.0
2016-03-31 11:25:00,83.07,83.08,82.87,82.95,52810.0,83.07,83.08,82.87,82.95,52810.0
2016-03-31 11:30:00,82.98,83.01,82.95,82.99,25110.0,82.98,83.01,82.95,82.99,25110.0
2016-03-31 11:35:00,83.01,83.03,82.93,82.95,11350.0,83.01,83.03,82.93,82.95,11350.0
2016-03-31 11:40:00,82.97,83.11,82.97,83.09,10820.0,82.97,83.11,82.97,83.09,10820.0
2016-03-31 11:45:00,83.08,83.1,82.96,82.96,43500.0,83.08,83.1,82.96,82.96,43500.0
2016-03-31 11:50:00,82.95,82.97,82.88,82.97,20040.0,82.95,82.97,82.88,82.97,20040.0
2016-03-31 11:55:00,82.95,82.99,82.83,82.83,17246.0,82.95,82.99,82.83,82.83,17246.0
2016-03-31 12:00:00,82.83,82.85,82.73,82.81,17672.0,82.83,82.85,82.73,82.81,17672.0
2016-03-31 12:05:00,82.83,83.06,82.83,83.0,30282.0,82.83,83.06,82.83,83.0,30282.0
2016-03-31 12:10:00,82.95,83.05,82.95,83.01,54198.0,82.95,83.05,82.95,83.01,54198.0
2016-03-31 12:15:00,83.01,83.15,83.0,83.15,12294.0,83.01,83.15,83.0,83.15,12294.0
2016-03-31 12:20:00,83.17,83.19,83.09,83.16,20656.0,83.17,83.19,83.09,83.16,20656.0
2016-03-31 12:25:00,83.14,83.17,83.12,83.15,12640.0,83.14,83.17,83.12,83.15,12640.0
2016-03-31 12:30:00,83.15,83.19,83.12,83.15,17900.0,83.15,83.19,83.12,83.15,17900.0
2016-03-31 12:35:00,83.14,83.14,82.95,82.96,19504.0,83.14,83.14,82.95,82.96,19504.0
2016-03-31 12:40:00,82.96,83.02,82.96,82.98,10120.0,82.96,83.02,82.96,82.98,10120.0
2016-03-31 12:45:00,82.98,83.03,82.98,83.02,11900.0,82.98,83.03,82.98,83.02,11900.0
2016-03-31 12:50:00,83.01,83.03,82.97,83.01,15470.0,83.01,83.03,82.97,83.01,15470.0
2016-03-31 12:55:00,83.01,83.09,83.0,83.05,17810.0,83.01,83.09,83.0,83.05,17810.0
2016-03-31 13:00:00,83.05,83.07,83.04,83.05,14914.0,83.05,83.07,83.04,83.05,14914.0
2016-03-31 13:05:00,83.05,83.09,83.01,83.05,28946.0,83.05,83.09,83.01,83.05,28946.0
2016-03-31 13:10:00,83.04,83.07,83.02,83.05,16076.0,83.04,83.07,83.02,83.05,16076.0
2016-03-31 13:15:00,83.05,83.1,83.04,83.05,22902.0,83.05,83.1,83.04,83.05,22902.0
2016-03-31 13:20:00,83.07,83.07,83.0,83.02,23074.0,83.07,83.07,83.0,83.02,23074.0
2016-03-31 13:25:00,83.02,83.03,82.91,82.92,35386.0,83.02,83.03,82.91,82.92,35386.0
2016-03-31 13:30:00,82.92,82.92,82.76,82.76,12800.0,82.92,82.92,82.76,82.76,12800.0
2016-03-31 13:35:00,82.73,82.79,82.66,82.68,16886.0,82.73,82.79,82.66,82.68,16886.0
2016-03-31 13:40:00,82.68,82.75,82.66,82.72,31948.0,82.68,82.75,82.66,82.72,31948.0
2016-03-31 13:45:00,82.72,82.75,82.67,82.75,19328.0,82.72,82.75,82.67,82.75,19328.0
2016-03-31 13:50:00,82.76,82.84,82.67,82.68,28464.0,82.76,82.84,82.67,82.68,28464.0
2016-03-31 13:55:00,82.67,82.73,82.61,82.65,40310.0,82.67,82.73,82.61,82.65,40310.0
2016-03-31 14:00:00,82.64,82.66,82.57,82.66,30854.0,82.64,82.66,82.57,82.66,30854.0
2016-03-31 14:05:00,82.65,82.68,82.59,82.64,30028.0,82.65,82.68,82.59,82.64,30028.0
2016-03-31 14:10:00,82.65,82.67,82.59,82.62,20710.0,82.65,82.67,82.59,82.62,20710.0
2016-03-31 14:15:00,82.62,82.78,82.62,82.65,29020.0,82.62,82.78,82.62,82.65,29020.0
2016-03-31 14:20:00,82.65,82.69,82.61,82.61,25970.0,82.65,82.69,82.61,82.61,25970.0
2016-03-31 14:25:00,82.61,82.67,82.61,82.66,28694.0,82.61,82.67,82.61,82.66,28694.0
2016-03-31 14:30:00,82.66,82.69,82.58,82.6,15406.0,82.66,82.69,82.58,82.6,15406.0
2016-03-31 14:35:00,82.56,82.57,82.43,82.43,44912.0,82.56,82.57,82.43,82.43,44912.0
2016-03-31 14:40:00,82.42,82.42,82.26,82.29,20240.0,82.42,82.42,82.26,82.29,20240.0
2016-03-31 14:45:00,82.27,82.27,82.18,82.27,49298.0,82.27,82.27,82.18,82.27,49298.0
2016-03-31 14:50:00,82.28,82.41,82.28,82.41,20884.0,82.28,82.41,82.28,82.41,20884.0
2016-03-31 14:55:00,82.41,82.41,82.34,82.39,29776.0,82.41,82.41,82.34,82.39,29776.0
2016-03-31 15:00:00,82.38,82.42,82.36,82.42,18820.0,82.38,82.42,82.36,82.42,18820.0
2016-03-31 15:05:00,82.42,82.43,82.38,82.4,18580.0,82.42,82.43,82.38,82.4,18580.0
2016-03-31 15:10:00,82.41,82.5,82.4,82.42,35500.0,82.41,82.5,82.4,82.42,35500.0
2016-03-31 15:15:00,82.42,82.43,82.39,82.43,34932.0,82.42,82.43,82.39,82.43,34932.0
2016-03-31 15:20:00,82.42,82.45,82.41,82.42,36682.0,82.42,82.45,82.41,82.42,36682.0
2016-03-31 15:25:00,82.42,82.43,82.38,82.43,38920.0,82.42,82.43,82.38,82.43,38920.0
2016-03-31 15:30:00,82.42,82.45,82.38,82.4,42722.0,82.42,82.45,82.38,82.4,42722.0
2016-03-31 15:35:00,82.39,82.42,82.35,82.36,47934.0,82.39,82.42,82.35,82.36,47934.0
2016-03-31 15:40:00,82.36,82.4,82.35,82.39,60542.0,82.36,82.4,82.35,82.39,60542.0
2016-03-31 15:45:00,82.4,82.59,82.39,82.53,79412.0,82.4,82.59,82.39,82.53,79412.0
2016-03-31 15:50:00,82.52,82.52,82.45,82.49,97430.0,82.52,82.52,82.45,82.49,97430.0
2016-03-31 15:55:00,82.5,82.51,82.45,82.46,493260.0,82.5,82.51,82.45,82.46,493260.0
2016-04-01 09:30:00,82.26,82.62,82.1,82.41,33395.0,82.26,82.62,82.1,82.41,33395.0
2016-04-01 09:35:00,82.46,82.75,82.21,82.52,19400.0,82.46,82.75,82.21,82.52,19400.0
2016-04-01 09:40:00,82.5,82.76,82.35,82.35,13022.0,82.5,82.76,82.35,82.35,13022.0
2016-04-01 09:45:00,82.38,82.47,82.0,82.31,24940.0,82.38,82.47,82.0,82.31,24940.0
2016-04-01 09:50:00,82.29,82.65,82.25,82.27,19527.0,82.29,82.65,82.25,82.27,19527.0
2016-04-01 09:55:00,82.35,82.59,82.32,82.48,27512.0,82.35,82.59,82.32,82.48,27512.0
2016-04-01 10:00:00,82.38,82.55,82.33,82.53,36565.0,82.38,82.55,82.33,82.53,36565.0
2016-04-01 10:05:00,82.55,82.8,82.55,82.62,14008.0,82.55,82.8,82.55,82.62,14008.0
2016-04-01 10:10:00,82.62,82.91,82.62,82.89,18157.0,82.62,82.91,82.62,82.89,18157.0
2016-04-01 10:15:00,82.87,83.01,82.86,82.95,14739.0,82.87,83.01,82.86,82.95,14739.0
2016-04-01 10:20:00,82.95,83.12,82.87,82.93,11708.0,82.95,83.12,82.87,82.93,11708.0
2016-04-01 10:25:00,82.86,83.06,82.85,83.05,19986.0,82.86,83.06,82.85,83.05,19986.0
2016-04-01 10:30:00,83.07,83.17,83.01,83.05,15827.0,83.07,83.17,83.01,83.05,15827.0
2016-04-01 10:35:00,83.06,83.17,83.04,83.07,7199.0,83.06,83.17,83.04,83.07,7199.0
2016-04-01 10:40:00,83.07,83.13,83.01,83.06,15311.0,83.07,83.13,83.01,83.06,15311.0
2016-04-01 10:45:00,83.06,83.31,83.05,83.23,69876.0,83.06,83.31,83.05,83.23,69876.0
2016-04-01 10:50:00,83.19,83.23,83.12,83.12,29039.0,83.19,83.23,83.12,83.12,29039.0
2016-04-01 10:55:00,83.12,83.4,83.1,83.4,44471.0,83.12,83.4,83.1,83.4,44471.0
2016-04-01 11:00:00,83.4,83.4,83.29,83.37,22586.0,83.4,83.4,83.29,83.37,22586.0
2016-04-01 11:05:00,83.38,83.42,83.31,83.41,25388.0,83.38,83.42,83.31,83.41,25388.0
2016-04-01 11:10:00,83.39,83.54,83.35,83.35,23595.0,83.39,83.54,83.35,83.35,23595.0
2016-04-01 11:15:00,83.35,83.47,83.34,83.37,34769.0,83.35,83.47,83.34,83.37,34769.0
2016-04-01 11:20:00,83.37,83.39,83.19,83.24,36311.0,83.37,83.39,83.19,83.24,36311.0
2016-04-01 11:25:00,83.24,83.3,83.13,83.14,64915.0,83.24,83.3,83.13,83.14,64915.0
2016-04-01 11:30:00,83.16,83.25,83.11,83.13,16029.0,83.16,83.25,83.11,83.13,16029.0
2016-04-01 11:35:00,83.13,83.14,83.05,83.14,19575.0,83.13,83.14,83.05,83.14,19575.0
2016-04-01 11:40:00,83.15,83.17,83.08,83.16,11259.0,83.15,83.17,83.08,83.16,11259.0
2016-04-01 11:45:00,83.17,83.17,82.91,82.93,62982.0,83.17,83.17,82.91,82.93,62982.0
2016-04-01 11:50:00,82.91,82.94,82.75,82.75,16405.0,82.91,82.94,82.75,82.75,16405.0
2016-04-01 11:55:00,82.77,82.97,82.75,82.95,10862.0,82.77,82.97,82.75,82.95,10862.0
2016-04-01 12:00:00,82.96,83.05,82.92,82.93,10089.0,82.96,83.05,82.92,82.93,10089.0
2016-04-01 12:05:00,82.93,82.96,82.85,82.87,14712.0,82.93,82.96,82.85,82.87,14712.0
2016-04-01 12:10:00,82.88,82.88,82.8,82.83,5842.0,82.88,82.88,82.8,82.83,5842.0
2016-04-01 12:15:00,82.82,82.92,82.75,82.92,28462.0,82.82,82.92,82.75,82.92,28462.0
2016-04-01 12:20:00,82.94,82.95,82.79,82.8,10296.0,82.94,82.95,82.79,82.8,10296.0
2016-04-01 12:25:00,82.72,82.8,82.72,82.78,4327.0,82.72,82.8,82.72,82.78,4327.0
2016-04-01 12:30:00,82.78,82.79,82.72,82.75,8512.0,82.78,82.79,82.72,82.75,8512.0
2016-04-01 12:35:00,82.76,82.78,82.74,82.77,8771.0,82.76,82.78,82.74,82.77,8771.0
2016-04-01 12:40:00,82.78,82.88,82.75,82.79,11458.0,82.78,82.88,82.75,82.79,11458.0
2016-04-01 12:45:00,82.8,82.83,82.73,82.73,7213.0,82.8,82.83,82.73,82.73,7213.0
2016-04-01 12:50:00,82.73,82.73,82.68,82.7,9627.0,82.73,82.73,82.68,82.7,9627.0
2016-04-01 12:55:00,82.71,82.8,82.7,82.7,8314.0,82.71,82.8,82.7,82.7,8314.0
2016-04-01 13:00:00,82.7,82.77,82.69,82.7,5774.0,82.7,82.77,82.69,82.7,5774.0
2016-04-01 13:05:00,82.7,82.73,82.69,82.72,9800.0,82.7,82.73,82.69,82.72,9800.0
2016-04-01 13:10:00,82.74,82.75,82.69,82.73,9788.0,82.74,82.75,82.69,82.73,9788.0
2016-04-01 13:15:00,82.74,82.88,82.73,82.82,6933.0,82.74,82.88,82.73,82.82,6933.0
2016-04-01 13:20:00,82.83,82.94,82.8,82.94,11573.0,82.83,82.94,82.8,82.94,11573.0
2016-04-01 13:25:00,82.95,82.96,82.88,82.91,7774.0,82.95,82.96,82.88,82.91,7774.0
2016-04-01 13:30:00,82.92,82.93,82.82,82.93,4991.0,82.92,82.93,82.82,82.93,4991.0
2016-04-01 13:35:00,82.95,83.02,82.89,82.99,5400.0,82.95,83.02,82.89,82.99,5400.0
2016-04-01 13:40:00,82.97,83.01,82.88,83.01,9868.0,82.97,83.01,82.88,83.01,9868.0
2016-04-01 13:45:00,83.02,83.14,83.02,83.12,8306.0,83.02,83.14,83.02,83.12,8306.0
2016-04-01 13:50:00,83.12,83.19,83.12,83.19,5260.0,83.12,83.19,83.12,83.19,5260.0
2016-04-01 13:55:00,83.19,83.23,83.1,83.12,13342.0,83.19,83.23,83.1,83.12,13342.0
2016-04-01 14:00:00,83.12,83.12,83.0,83.01,10664.0,83.12,83.12,83.0,83.01,10664.0
2016-04-01 14:05:00,83.03,83.09,83.0,83.06,6690.0,83.03,83.09,83.0,83.06,6690.0
2016-04-01 14:10:00,83.06,83.22,83.06,83.2,7120.0,83.06,83.22,83.06,83.2,7120.0
2016-04-01 14:15:00,83.21,83.25,83.13,83.15,9975.0,83.21,83.25,83.13,83.15,9975.0
2016-04-01 14:20:00,83.15,83.22,83.15,83.22,7872.0,83.15,83.22,83.15,83.22,7872.0
2016-04-01 14:25:00,83.2,83.2,83.15,83.19,7103.0,83.2,83.2,83.15,83.19,7103.0
2016-04-01 14:30:00,83.19,83.33,83.19,83.32,8976.0,83.19,83.33,83.19,83.32,8976.0
2016-04-01 14:35:00,83.31,83.36,83.27,83.35,5693.0,83.31,83.36,83.27,83.35,5693.0
2016-04-01 14:40:00,83.38,83.49,83.33,83.48,10970.0,83.38,83.49,83.33,83.48,10970.0
2016-04-01 14:45:00,83.5,83.54,83.42,83.5,9661.0,83.5,83.54,83.42,83.5,9661.0
2016-04-01 14:50:00,83.51,83.6,83.51,83.58,25893.0,83.51,83.6,83.51,83.58,25893.0
2016-04-01 14:55:00,83.58,83.7,83.57,83.7,22579.0,83.58,83.7,83.57,83.7,22579.0
2016-04-01 15:00:00,83.7,83.72,83.5,83.53,23638.0,83.7,83.72,83.5,83.53,23638.0
2016-04-01 15:05:00,83.53,83.54,83.48,83.52,17419.0,83.53,83.54,83.48,83.52,17419.0
2016-04-01 15:10:00,83.52,83.6,83.49,83.56,15096.0,83.52,83.6,83.49,83.56,15096.0
2016-04-01 15:15:00,83.53,83.53,83.47,83.47,9256.0,83.53,83.53,83.47,83.47,9256.0
2016-04-01 15:20:00,83.48,83.49,83.38,83.38,12563.0,83.48,83.49,83.38,83.38,12563.0
2016-04-01 15:25:00,83.39,83.4,83.35,83.36,11753.0,83.39,83.4,83.35,83.36,11753.0
2016-04-01 15:30:00,83.37,83.45,83.35,83.44,37537.0,83.37,83.45,83.35,83.44,37537.0
2016-04-01 15:35:00,83.42,83.43,83.36,83.38,20649.0,83.42,83.43,83.36,83.38,20649.0
2016-04-01 15:40:00,83.37,83.45,83.36,83.44,21567.0,83.37,83.45,83.36,83.44,21567.0
2016-04-01 15:45:00,83.44,83.51,83.41,83.47,40690.0,83.44,83.51,83.41,83.47,40690.0
2016-04-01 15:50:00,83.47,83.47,83.36,83.4,50248.0,83.47,83.47,83.36,83.4,50248.0
2016-04-01 15:55:00,83.4,83.4,83.26,83.31,125816.0,83.4,83.4,83.26,83.31,125816.0
2016-04-04 09:30:00,83.47,83.68,82.91,83.14,26140.0,83.47,83.68,82.91,83.14,26140.0
2016-04-04 09:35:00,83.13,83.6,82.98,83.6,13208.0,83.13,83.6,82.98,83.6,13208.0
2016-04-04 09:40:00,83.64,83.66,83.23,83.55,15720.0,83.64,83.66,83.23,83.55,15720.0
2016-04-04 09:45:00,83.47,83.47,83.28,83.42,22310.0,83.47,83.47,83.28,83.42,22310.0
2016-04-04 09:50:00,83.32,83.32,83.12,83.26,12226.0,83.32,83.32,83.12,83.26,12226.0
2016-04-04 09:55:00,83.18,83.42,83.01,83.42,8273.0,83.18,83.42,83.01,83.42,8273.0
2016-04-04 10:00:00,83.34,83.35,83.07,83.23,11760.0,83.34,83.35,83.07,83.23,11760.0
2016-04-04 10:05:00,83.2,83.2,83.0,83.1,9166.0,83.2,83.2,83.0,83.1,9166.0
2016-04-04 10:10:00,83.03,83.14,82.99,83.06,5159.0,83.03,83.14,82.99,83.06,5159.0
2016-04-04 10:15:00,83.05,83.11,82.83,82.89,8150.0,83.05,83.11,82.83,82.89,8150.0
2016-04-04 10:20:00,82.87,83.02,82.84,82.87,4656.0,82.87,83.02,82.84,82.87,4656.0
2016-04-04 10:25:00,82.94,82.98,82.87,82.88,6381.0,82.94,82.98,82.87,82.88,6381.0
2016-04-04 10:30:00,82.85,82.94,82.78,82.85,6395.0,82.85,82.94,82.78,82.85,6395.0
2016-04-04 10:35:00,82.85,82.85,82.72,82.75,6992.0,82.85,82.85,82.72,82.75,6992.0
2016-04-04 10:40:00,82.72,82.77,82.68,82.75,10340.0,82.72,82.77,82.68,82.75,10340.0
2016-04-04 10:45:00,82.73,82.77,82.6,82.63,821568.0,82.73,82.77,82.6,82.63,821568.0
2016-04-04 10:50:00,82.65,82.65,82.24,82.28,18367.0,82.65,82.65,82.24,82.28,18367.0
2016-04-04 10:55:00,82.28,82.39,82.16,82.22,11483.0,82.28,82.39,82.16,82.22,11483.0
2016-04-04 11:00:00,82.21,82.22,82.09,82.09,14650.0,82.21,82.22,82.09,82.09,14650.0
2016-04-04 11:05:00,82.09,82.09,81.95,82.04,22238.0,82.09,82.09,81.95,82.04,22238.0
2016-04-04 11:10:00,82.07,82.11,82.0,82.03,5558.0,82.07,82.11,82.0,82.03,5558.0
2016-04-04 11:15:00,82.01,82.01,81.89,81.97,7200.0,82.01,82.01,81.89,81.97,7200.0
2016-04-04 11:20:00,81.95,82.05,81.93,82.02,9009.0,81.95,82.05,81.93,82.02,9009.0
2016-04-04 11:25:00,82.03,82.06,81.8,81.85,17193.0,82.03,82.06,81.8,81.85,17193.0
2016-04-04 11:30:00,81.87,82.1,81.34,81.93,158999.0,81.87,82.1,81.34,81.93,158999.0
2016-04-04 11:35:00,81.93,82.13,81.93,81.95,32008.0,81.93,82.13,81.93,81.95,32008.0
2016-04-04 11:40:00,81.96,82.03,81.85,82.03,8727.0,81.96,82.03,81.85,82.03,8727.0
2016-04-04 11:45:00,82.05,82.11,81.96,81.98,9779.0,82.05,82.11,81.96,81.98,9779.0
2016-04-04 11:50:00,81.98,82.1,81.98,82.02,8668.0,81.98,82.1,81.98,82.02,8668.0
2016-04-04 11:55:00,82.03,82.2,82.01,82.2,9049.0,82.03,82.2,82.01,82.2,9049.0
2016-04-04 12:00:00,82.2,82.24,82.06,82.06,5749.0,82.2,82.24,82.06,82.06,5749.0
2016-04-04 12:05:00,82.04,82.11,82.04,82.09,6422.0,82.04,82.11,82.04,82.09,6422.0
2016-04-04 12:10:00,82.06,82.12,82.03,82.08,6550.0,82.06,82.12,82.03,82.08,6550.0
2016-04-04 12:15:00,82.07,82.19,82.06,82.19,5500.0,82.07,82.19,82.06,82.19,5500.0
2016-04-04 12:20:00,82.16,82.26,82.14,82.26,5873.0,82.16,82.26,82.14,82.26,5873.0
2016-04-04 12:25:00,82.26,82.26,82.22,82.25,2700.0,82.26,82.26,82.22,82.25,2700.0
2016-04-04 12:30:00,82.25,82.25,82.14,82.14,4155.0,82.25,82.25,82.14,82.14,4155.0
2016-04-04 12:35:00,82.14,82.16,82.11,82.11,2100.0,82.14,82.16,82.11,82.11,2100.0
2016-04-04 12:40:00,82.13,82.21,82.13,82.19,2100.0,82.13,82.21,82.13,82.19,2100.0
2016-04-04 12:45:00,82.17,82.21,82.14,82.21,6454.0,82.17,82.21,82.14,82.21,6454.0
2016-04-04 12:50:00,82.2,82.27,82.2,82.27,2071.0,82.2,82.27,82.2,82.27,2071.0
2016-04-04 12:55:00,82.26,82.28,82.14,82.19,15074.0,82.26,82.28,82.14,82.19,15074.0
2016-04-04 13:00:00,82.19,82.2,82.15,82.15,4552.0,82.19,82.2,82.15,82.15,4552.0
2016-04-04 13:05:00,82.18,82.26,82.18,82.21,3600.0,82.18,82.26,82.18,82.21,3600.0
2016-04-04 13:10:00,82.22,82.29,82.17,82.29,3395.0,82.22,82.29,82.17,82.29,3395.0
2016-04-04 13:15:00,82.28,82.38,82.28,82.33,5600.0,82.28,82.38,82.28,82.33,5600.0
2016-04-04 13:20:00,82.33,82.47,82.33,82.42,5883.0,82.33,82.47,82.33,82.42,5883.0
2016-04-04 13:25:00,82.41,82.47,82.41,82.43,3016.0,82.41,82.47,82.41,82.43,3016.0
2016-04-04 13:30:00,82.45,82.49,82.29,82.33,5811.0,82.45,82.49,82.29,82.33,5811.0
2016-04-04 13:35:00,82.3,82.38,82.29,82.34,3792.0,82.3,82.38,82.29,82.34,3792.0
2016-04-04 13:40:00,82.34,82.42,82.34,82.39,4019.0,82.34,82.42,82.34,82.39,4019.0
2016-04-04 13:45:00,82.38,82.42,82.37,82.37,2700.0,82.38,82.42,82.37,82.37,2700.0
2016-04-04 13:50:00,82.36,82.45,82.36,82.45,3712.0,82.36,82.45,82.36,82.45,3712.0
2016-04-04 13:55:00,82.42,82.48,82.34,82.47,16474.0,82.42,82.48,82.34,82.47,16474.0
2016-04-04 14:00:00,82.44,82.52,82.44,82.44,6149.0,82.44,82.52,82.44,82.44,6149.0
2016-04-04 14:05:00,82.45,82.47,82.38,82.39,9149.0,82.45,82.47,82.38,82.39,9149.0
2016-04-04 14:10:00,82.34,82.45,82.32,82.44,4518.0,82.34,82.45,82.32,82.44,4518.0
2016-04-04 14:15:00,82.42,82.46,82.35,82.46,6954.0,82.42,82.46,82.35,82.46,6954.0
2016-04-04 14:20:00,82.49,82.49,82.41,82.43,4600.0,82.49,82.49,82.41,82.43,4600.0
2016-04-04 14:25:00,82.41,82.52,82.41,82.48,4100.0,82.41,82.52,82.41,82.48,4100.0
2016-04-04 14:30:00,82.48,82.55,82.45,82.48,5758.0,82.48,82.55,82.45,82.48,5758.0
2016-04-04 14:35:00,82.46,82.53,82.46,82.5,9602.0,82.46,82.53,82.46,82.5,9602.0
2016-04-04 14:40:00,82.49,82.58,82.48,82.51,7886.0,82.49,82.58,82.48,82.51,7886.0
2016-04-04 14:45:00,82.52,82.6,82.52,82.55,6606.0,82.52,82.6,82.52,82.55,6606.0
2016-04-04 14:50:00,82.56,82.61,82.55,82.61,8655.0,82.56,82.61,82.55,82.61,8655.0
2016-04-04 14:55:00,82.6,82.63,82.55,82.56,15159.0,82.6,82.63,82.55,82.56,15159.0
2016-04-04 15:00:00,82.57,82.59,82.55,82.57,4550.0,82.57,82.59,82.55,82.57,4550.0
2016-04-04 15:05:00,82.59,82.6,82.53,82.57,8836.0,82.59,82.6,82.53,82.57,8836.0
2016-04-04 15:10:00,82.57,82.6,82.56,82.57,6600.0,82.57,82.6,82.56,82.57,6600.0
2016-04-04 15:15:00,82.57,82.57,82.46,82.51,8923.0,82.57,82.57,82.46,82.51,8923.0
2016-04-04 15:20:00,82.5,82.5,82.42,82.46,15548.0,82.5,82.5,82.42,82.46,15548.0
2016-04-04 15:25:00,82.46,82.54,82.45,82.46,7241.0,82.46,82.54,82.45,82.46,7241.0
2016-04-04 15:30:00,82.46,82.55,82.46,82.49,13464.0,82.46,82.55,82.46,82.49,13464.0
2016-04-04 15:35:00,82.5,82.51,82.47,82.48,17593.0,82.5,82.51,82.47,82.48,17593.0
2016-04-04 15:40:00,82.47,82.5,82.43,82.45,16087.0,82.47,82.5,82.43,82.45,16087.0
2016-04-04 15:45:00,82.46,82.5,82.46,82.5,18460.0,82.46,82.5,82.46,82.5,18460.0
2016-04-04 15:50:00,82.5,82.6,82.48,82.5,24542.0,82.5,82.6,82.48,82.5,24542.0
2016-04-04 15:55:00,82.5,82.54,82.45,82.54,53237.0,82.5,82.54,82.45,82.54,53237.0
2016-04-05 09:30:00,81.73,81.79,81.24,81.24,67550.0,81.73,81.79,81.24,81.24,67550.0
2016-04-05 09:35:00,81.24,81.34,80.58,81.0,128650.0,81.24,81.34,80.58,81.0,128650.0
2016-04-05 09:40:00,81.06,81.11,80.75,80.8,36717.0,81.06,81.11,80.75,80.8,36717.0
2016-04-05 09:45:00,80.8,80.88,80.17,80.69,90516.0,80.8,80.88,80.17,80.69,90516.0
2016-04-05 09:50:00,80.68,81.27,80.65,81.21,47533.0,80.68,81.27,80.65,81.21,47533.0
2016-04-05 09:55:00,81.21,81.21,80.69,80.69,13937.0,81.21,81.21,80.69,80.69,13937.0
2016-04-05 10:00:00,80.71,80.97,80.68,80.93,19173.0,80.71,80.97,80.68,80.93,19173.0
2016-04-05 10:05:00,80.93,81.12,80.78,81.0,34423.0,80.93,81.12,80.78,81.0,34423.0
2016-04-05 10:10:00,81.0,81.3,81.0,81.02,11035.0,81.0,81.3,81.0,81.02,11035.0
2016-04-05 10:15:00,81.04,81.16,80.88,81.0,38389.0,81.04,81.16,80.88,81.0,38389.0
2016-04-05 10:20:00,80.98,81.11,80.95,81.11,23031.0,80.98,81.11,80.95,81.11,23031.0
2016-04-05 10:25:00,81.09,81.33,81.06,81.23,19575.0,81.09,81.33,81.06,81.23,19575.0
2016-04-05 10:30:00,81.24,81.26,81.04,81.04,13400.0,81.24,81.26,81.04,81.04,13400.0
2016-04-05 10:35:00,81.03,81.07,80.91,80.99,9450.0,81.03,81.07,80.91,80.99,9450.0
2016-04-05 10:40:00,81.02,81.06,80.92,80.96,24818.0,81.02,81.06,80.92,80.96,24818.0
2016-04-05 10:45:00,80.93,81.03,80.87,80.92,25975.0,80.93,81.03,80.87,80.92,25975.0
2016-04-05 10:50:00,80.92,81.06,80.89,80.98,13643.0,80.92,81.06,80.89,80.98,13643.0
2016-04-05 10:55:00,80.98,81.04,80.91,81.01,27090.0,80.98,81.04,80.91,81.01,27090.0
2016-04-05 11:00:00,81.03,81.07,80.96,81.07,9500.0,81.03,81.07,80.96,81.07,9500.0
2016-04-05 11:05:00,81.06,81.14,80.99,81.01,11203.0,81.06,81.14,80.99,81.01,11203.0
2016-04-05 11:10:00,81.01,81.14,80.98,81.14,15027.0,81.01,81.14,80.98,81.14,15027.0
2016-04-05 11:15:00,81.14,81.17,81.01,81.15,7060.0,81.14,81.17,81.01,81.15,7060.0
2016-04-05 11:20:00,81.13,81.16,81.09,81.09,5905.0,81.13,81.16,81.09,81.09,5905.0
2016-04-05 11:25:00,81.13,81.17,81.02,81.09,12127.0,81.13,81.17,81.02,81.09,12127.0
2016-04-05 11:30:00,81.1,81.17,80.99,81.01,8136.0,81.1,81.17,80.99,81.01,8136.0
2016-04-05 11:35:00,80.99,80.99,80.85,80.89,11533.0,80.99,80.99,80.85,80.89,11533.0
2016-04-05 11:40:00,80.89,80.92,80.74,80.82,22350.0,80.89,80.92,80.74,80.82,22350.0
2016-04-05 11:45:00,80.81,80.96,80.79,80.79,43225.0,80.81,80.96,80.79,80.79,43225.0
2016-04-05 11:50:00,80.79,80.79,80.61,80.63,4648.0,80.79,80.79,80.61,80.63,4648.0
2016-04-05 11:55:00,80.63,80.68,80.56,80.68,14630.0,80.63,80.68,80.56,80.68,14630.0
2016-04-05 12:00:00,80.69,80.98,80.69,80.92,9302.0,80.69,80.98,80.69,80.92,9302.0
2016-04-05 12:05:00,80.93,80.96,80.8,80.82,9740.0,80.93,80.96,80.8,80.82,9740.0
2016-04-05 12:10:00,80.82,80.85,80.75,80.78,10304.0,80.82,80.85,80.75,80.78,10304.0
2016-04-05 12:15:00,80.76,80.78,80.68,80.74,7219.0,80.76,80.78,80.68,80.74,7219.0
2016-04-05 12:20:00,80.75,80.8,80.7,80.76,22620.0,80.75,80.8,80.7,80.76,22620.0
2016-04-05 12:25:00,80.74,80.75,80.61,80.62,7100.0,80.74,80.75,80.61,80.62,7100.0
2016-04-05 12:30:00,80.61,80.62,80.48,80.48,9707.0,80.61,80.62,80.48,80.48,9707.0
2016-04-05 12:35:00,80.47,80.6,80.47,80.51,8535.0,80.47,80.6,80.47,80.51,8535.0
2016-04-05 12:40:00,80.52,80.56,80.5,80.53,5378.0,80.52,80.56,80.5,80.53,5378.0
2016-04-05 12:45:00,80.53,80.59,80.48,80.49,6995.0,80.53,80.59,80.48,80.49,6995.0
2016-04-05 12:50:00,80.47,80.5,80.41,80.45,7126.0,80.47,80.5,80.41,80.45,7126.0
2016-04-05 12:55:00,80.44,80.55,80.44,80.48,7338.0,80.44,80.55,80.44,80.48,7338.0
2016-04-05 13:00:00,80.5,80.53,80.4,80.48,12608.0,80.5,80.53,80.4,80.48,12608.0
2016-04-05 13:05:00,80.5,80.52,80.43,80.43,7618.0,80.5,80.52,80.43,80.43,7618.0
2016-04-05 13:10:00,80.45,80.5,80.43,80.5,21787.0,80.45,80.5,80.43,80.5,21787.0
2016-04-05 13:15:00,80.5,80.52,80.43,80.43,6685.0,80.5,80.52,80.43,80.43,6685.0
2016-04-05 13:20:00,80.44,80.49,80.4,80.49,5710.0,80.44,80.49,80.4,80.49,5710.0
2016-04-05 13:25:00,80.49,80.63,80.49,80.62,5200.0,80.49,80.63,80.49,80.62,5200.0
2016-04-05 13:30:00,80.63,80.79,80.62,80.79,10127.0,80.63,80.79,80.62,80.79,10127.0
2016-04-05 13:35:00,80.83,80.84,80.68,80.68,8155.0,80.83,80.84,80.68,80.68,8155.0
2016-04-05 13:40:00,80.68,80.71,80.63,80.64,10877.0,80.68,80.71,80.63,80.64,10877.0
2016-04-05 13:45:00,80.64,80.68,80.61,80.61,10250.0,80.64,80.68,80.61,80.61,10250.0
2016-04-05 13:50:00,80.64,80.81,80.61,80.74,13688.0,80.64,80.81,80.61,80.74,13688.0
2016-04-05 13:55:00,80.73,80.74,80.61,80.62,5798.0,80.73,80.74,80.61,80.62,5798.0
2016-04-05 14:00:00,80.6,80.69,80.6,80.6,14404.0,80.6,80.69,80.6,80.6,14404.0
2016-04-05 14:05:00,80.59,80.64,80.52,80.64,10173.0,80.59,80.64,80.52,80.64,10173.0
2016-04-05 14:10:00,80.66,80.7,80.66,80.66,11546.0,80.66,80.7,80.66,80.66,11546.0
2016-04-05 14:15:00,80.66,80.85,80.66,80.83,13361.0,80.66,80.85,80.66,80.83,13361.0
2016-04-05 14:20:00,80.82,80.87,80.8,80.8,10722.0,80.82,80.87,80.8,80.8,10722.0
2016-04-05 14:25:00,80.79,80.8,80.7,80.75,11336.0,80.79,80.8,80.7,80.75,11336.0
2016-04-05 14:30:00,80.76,80.91,80.76,80.89,16942.0,80.76,80.91,80.76,80.89,16942.0
2016-04-05 14:35:00,80.87,80.89,80.72,80.72,14833.0,80.87,80.89,80.72,80.72,14833.0
2016-04-05 14:40:00,80.71,80.82,80.69,80.81,12269.0,80.71,80.82,80.69,80.81,12269.0
2016-04-05 14:45:00,80.82,80.82,80.71,80.74,13035.0,80.82,80.82,80.71,80.74,13035.0
2016-04-05 14:50:00,80.76,80.86,80.76,80.83,7175.0,80.76,80.86,80.76,80.83,7175.0
2016-04-05 14:55:00,80.82,80.82,80.68,80.72,9827.0,80.82,80.82,80.68,80.72,9827.0
2016-04-05 15:00:00,80.74,80.77,80.72,80.76,12173.0,80.74,80.77,80.72,80.76,12173.0
2016-04-05 15:05:00,80.75,80.78,80.64,80.65,23088.0,80.75,80.78,80.64,80.65,23088.0
2016-04-05 15:10:00,80.64,80.73,80.61,80.73,12148.0,80.64,80.73,80.61,80.73,12148.0
2016-04-05 15:15:00,80.72,80.75,80.69,80.7,10313.0,80.72,80.75,80.69,80.7,10313.0
2016-04-05 15:20:00,80.71,80.77,80.66,80.68,12958.0,80.71,80.77,80.66,80.68,12958.0
2016-04-05 15:25:00,80.67,80.68,80.58,80.59,13207.0,80.67,80.68,80.58,80.59,13207.0
2016-04-05 15:30:00,80.59,80.68,80.51,80.68,79477.0,80.59,80.68,80.51,80.68,79477.0
2016-04-05 15:35:00,80.69,80.7,80.61,80.64,30111.0,80.69,80.7,80.61,80.64,30111.0
2016-04-05 15:40:00,80.65,80.77,80.62,80.76,45281.0,80.65,80.77,80.62,80.76,45281.0
2016-04-05 15:45:00,80.77,80.81,80.72,80.73,45483.0,80.77,80.81,80.72,80.73,45483.0
2016-04-05 15:50:00,80.7,80.72,80.39,80.4,77039.0,80.7,80.72,80.39,80.4,77039.0
2016-04-05 15:55:00,80.41,80.55,80.28,80.4,276952.0,80.41,80.55,80.28,80.4,276952.0
2016-04-06 09:30:00,80.37,80.59,80.12,80.55,28885.0,80.37,80.59,80.12,80.55,28885.0
2016-04-06 09:35:00,80.56,80.56,80.23,80.29,14481.0,80.56,80.56,80.23,80.29,14481.0
2016-04-06 09:40:00,80.24,80.53,80.24,80.48,37411.0,80.24,80.53,80.24,80.48,37411.0
2016-04-06 09:45:00,80.41,80.48,79.88,79.97,58458.0,80.41,80.48,79.88,79.97,58458.0
2016-04-06 09:50:00,79.9,80.33,79.82,80.33,34373.0,79.9,80.33,79.82,80.33,34373.0
2016-04-06 09:55:00,80.35,80.56,80.31,80.42,35000.0,80.35,80.56,80.31,80.42,35000.0
2016-04-06 10:00:00,80.46,80.59,80.38,80.5,15501.0,80.46,80.59,80.38,80.5,15501.0
2016-04-06 10:05:00,80.54,80.8,80.54,80.8,13575.0,80.54,80.8,80.54,80.8,13575.0
2016-04-06 10:10:00,80.75,81.06,80.73,80.99,34501.0,80.75,81.06,80.73,80.99,34501.0
2016-04-06 10:15:00,80.97,80.98,80.72,80.78,10948.0,80.97,80.98,80.72,80.78,10948.0
2016-04-06 10:20:00,80.74,80.99,80.72,80.89,10400.0,80.74,80.99,80.72,80.89,10400.0
2016-04-06 10:25:00,80.86,80.86,80.63,80.8,29201.0,80.86,80.86,80.63,80.8,29201.0
2016-04-06 10:30:00,80.8,80.83,80.6,80.64,9461.0,80.8,80.83,80.6,80.64,9461.0
2016-04-06 10:35:00,80.67,80.84,80.6,80.79,19833.0,80.67,80.84,80.6,80.79,19833.0
2016-04-06 10:40:00,80.79,80.86,80.78,80.78,6803.0,80.79,80.86,80.78,80.78,6803.0
2016-04-06 10:45:00,80.77,80.98,80.77,80.98,23667.0,80.77,80.98,80.77,80.98,23667.0
2016-04-06 10:50:00,80.95,80.98,80.87,80.87,10718.0,80.95,80.98,80.87,80.87,10718.0
2016-04-06 10:55:00,80.88,81.03,80.81,81.0,9072.0,80.88,81.03,80.81,81.0,9072.0
2016-04-06 11:00:00,81.0,81.0,80.87,80.93,11405.0,81.0,81.0,80.87,80.93,11405.0
2016-04-06 11:05:00,80.93,80.97,80.78,80.8,48370.0,80.93,80.97,80.78,80.8,48370.0
2016-04-06 11:10:00,80.81,80.81,80.64,80.7,9592.0,80.81,80.81,80.64,80.7,9592.0
2016-04-06 11:15:00,80.71,80.78,80.69,80.71,10800.0,80.71,80.78,80.69,80.71,10800.0
2016-04-06 11:20:00,80.72,80.83,80.68,80.81,11943.0,80.72,80.83,80.68,80.81,11943.0
2016-04-06 11:25:00,80.83,80.91,80.74,80.82,17375.0,80.83,80.91,80.74,80.82,17375.0
2016-04-06 11:30:00,80.8,80.82,80.69,80.75,19704.0,80.8,80.82,80.69,80.75,19704.0
2016-04-06 11:35:00,80.76,80.93,80.74,80.74,38189.0,80.76,80.93,80.74,80.74,38189.0
2016-04-06 11:40:00,80.75,80.81,80.72,80.74,9858.0,80.75,80.81,80.72,80.74,9858.0
2016-04-06 11:45:00,80.74,80.74,80.57,80.61,7267.0,80.74,80.74,80.57,80.61,7267.0
2016-04-06 11:50:00,80.62,80.64,80.51,80.53,32650.0,80.62,80.64,80.51,80.53,32650.0
2016-04-06 11:55:00,80.53,80.55,80.31,80.31,32368.0,80.53,80.55,80.31,80.31,32368.0
2016-04-06 12:00:00,80.33,80.48,80.3,80.48,9371.0,80.33,80.48,80.3,80.48,9371.0
2016-04-06 12:05:00,80.48,80.63,80.48,80.62,5483.0,80.48,80.63,80.48,80.62,5483.0
2016-04-06 12:10:00,80.62,80.72,80.62,80.72,2500.0,80.62,80.72,80.62,80.72,2500.0
2016-04-06 12:15:00,80.73,80.73,80.65,80.67,7334.0,80.73,80.73,80.65,80.67,7334.0
2016-04-06 12:20:00,80.67,80.72,80.63,80.71,4715.0,80.67,80.72,80.63,80.71,4715.0
2016-04-06 12:25:00,80.72,80.92,80.7,80.91,4958.0,80.72,80.92,80.7,80.91,4958.0
2016-04-06 12:30:00,80.9,80.91,80.68,80.69,5352.0,80.9,80.91,80.68,80.69,5352.0
2016-04-06 12:35:00,80.7,80.74,80.7,80.74,3850.0,80.7,80.74,80.7,80.74,3850.0
2016-04-06 12:40:00,80.74,80.79,80.73,80.73,5701.0,80.74,80.79,80.73,80.73,5701.0
2016-04-06 12:45:00,80.74,80.77,80.72,80.73,6310.0,80.74,80.77,80.72,80.73,6310.0
2016-04-06 12:50:00,80.74,80.75,80.62,80.62,7134.0,80.74,80.75,80.62,80.62,7134.0
2016-04-06 12:55:00,80.62,80.71,80.59,80.59,12855.0,80.62,80.71,80.59,80.59,12855.0
2016-04-06 13:00:00,80.59,80.63,80.53,80.55,6400.0,80.59,80.63,80.53,80.55,6400.0
2016-04-06 13:05:00,80.56,80.68,80.54,80.67,6328.0,80.56,80.68,80.54,80.67,6328.0
2016-04-06 13:10:00,80.68,80.8,80.68,80.79,5442.0,80.68,80.8,80.68,80.79,5442.0
2016-04-06 13:15:00,80.8,80.81,80.64,80.69,8598.0,80.8,80.81,80.64,80.69,8598.0
2016-04-06 13:20:00,80.7,80.76,80.69,80.7,41374.0,80.7,80.76,80.69,80.7,41374.0
2016-04-06 13:25:00,80.71,80.71,80.65,80.67,8253.0,80.71,80.71,80.65,80.67,8253.0
2016-04-06 13:30:00,80.67,80.73,80.65,80.69,4600.0,80.67,80.73,80.65,80.69,4600.0
2016-04-06 13:35:00,80.72,80.82,80.72,80.77,8279.0,80.72,80.82,80.72,80.77,8279.0
2016-04-06 13:40:00,80.77,80.79,80.7,80.73,6285.0,80.77,80.79,80.7,80.73,6285.0
2016-04-06 13:45:00,80.71,80.8,80.71,80.79,5773.0,80.71,80.8,80.71,80.79,5773.0
2016-04-06 13:50:00,80.79,80.89,80.77,80.79,9623.0,80.79,80.89,80.77,80.79,9623.0
2016-04-06 13:55:00,80.79,80.79,80.66,80.67,7273.0,80.79,80.79,80.66,80.67,7273.0
2016-04-06 14:00:00,80.68,80.69,80.5,80.55,21697.0,80.68,80.69,80.5,80.55,21697.0
2016-04-06 14:05:00,80.55,80.68,80.54,80.57,7569.0,80.55,80.68,80.54,80.57,7569.0
2016-04-06 14:10:00,80.56,80.62,80.48,80.57,5566.0,80.56,80.62,80.48,80.57,5566.0
2016-04-06 14:15:00,80.56,80.75,80.56,80.67,15839.0,80.56,80.75,80.56,80.67,15839.0
2016-04-06 14:20:00,80.67,80.69,80.57,80.58,9887.0,80.67,80.69,80.57,80.58,9887.0
2016-04-06 14:25:00,80.58,80.64,80.54,80.54,5151.0,80.58,80.64,80.54,80.54,5151.0
2016-04-06 14:30:00,80.52,80.58,80.43,80.45,10356.0,80.52,80.58,80.43,80.45,10356.0
2016-04-06 14:35:00,80.46,80.48,80.39,80.44,10051.0,80.46,80.48,80.39,80.44,10051.0
2016-04-06 14:40:00,80.45,80.63,80.44,80.62,29194.0,80.45,80.63,80.44,80.62,29194.0
2016-04-06 14:45:00,80.61,80.76,80.61,80.67,37818.0,80.61,80.76,80.61,80.67,37818.0
2016-04-06 14:50:00,80.68,80.7,80.62,80.62,6541.0,80.68,80.7,80.62,80.62,6541.0
2016-04-06 14:55:00,80.63,80.8,80.63,80.78,14797.0,80.63,80.8,80.63,80.78,14797.0
2016-04-06 15:00:00,80.79,80.95,80.77,80.93,20229.0,80.79,80.95,80.77,80.93,20229.0
2016-04-06 15:05:00,80.93,81.12,80.91,81.11,33296.0,80.93,81.12,80.91,81.11,33296.0
2016-04-06 15:10:00,81.11,81.11,80.98,80.98,25968.0,81.11,81.11,80.98,80.98,25968.0
2016-04-06 15:15:00,80.99,81.09,80.96,81.08,33257.0,80.99,81.09,80.96,81.08,33257.0
2016-04-06 15:20:00,81.08,81.18,81.07,81.17,17426.0,81.08,81.18,81.07,81.17,17426.0
2016-04-06 15:25:00,81.18,81.19,81.06,81.1,26863.0,81.18,81.19,81.06,81.1,26863.0
2016-04-06 15:30:00,81.09,81.19,81.08,81.12,41229.0,81.09,81.19,81.08,81.12,41229.0
2016-04-06 15:35:00,81.11,81.17,81.07,81.09,22138.0,81.11,81.17,81.07,81.09,22138.0
2016-04-06 15:40:00,81.08,81.1,81.01,81.06,27789.0,81.08,81.1,81.01,81.06,27789.0
2016-04-06 15:45:00,81.05,81.13,81.04,81.06,27974.0,81.05,81.13,81.04,81.06,27974.0
2016-04-06 15:50:00,81.06,81.07,81.0,81.03,35656.0,81.06,81.07,81.0,81.03,35656.0
2016-04-06 15:55:00,81.03,81.07,80.9,80.96,91059.0,81.03,81.07,80.9,80.96,91059.0
2016-04-07 09:30:00,80.3,80.51,79.69,79.72,64231.0,80.3,80.51,79.69,79.72,64231.0
2016-04-07 09:35:00,79.74,80.0,79.58,79.78,139420.0,79.74,80.0,79.58,79.78,139420.0
2016-04-07 09:40:00,79.9,79.9,79.58,79.86,20145.0,79.9,79.9,79.58,79.86,20145.0
2016-04-07 09:45:00,79.68,79.9,79.6,79.84,38789.0,79.68,79.9,79.6,79.84,38789.0
2016-04-07 09:50:00,79.85,79.95,79.78,79.95,19814.0,79.85,79.95,79.78,79.95,19814.0
2016-04-07 09:55:00,79.95,80.06,79.93,79.99,39479.0,79.95,80.06,79.93,79.99,39479.0
2016-04-07 10:00:00,80.0,80.25,79.94,80.01,60909.0,80.0,80.25,79.94,80.01,60909.0
2016-04-07 10:05:00,79.99,80.34,79.99,80.2,36251.0,79.99,80.34,79.99,80.2,36251.0
2016-04-07 10:10:00,80.24,80.29,80.1,80.18,35597.0,80.24,80.29,80.1,80.18,35597.0
2016-04-07 10:15:00,80.18,80.18,79.92,80.01,23047.0,80.18,80.18,79.92,80.01,23047.0
2016-04-07 10:20:00,79.97,80.06,79.94,80.01,44456.0,79.97,80.06,79.94,80.01,44456.0
2016-04-07 10:25:00,80.02,80.02,79.88,79.88,32586.0,80.02,80.02,79.88,79.88,32586.0
2016-04-07 10:30:00,79.88,79.92,79.8,79.87,23324.0,79.88,79.92,79.8,79.87,23324.0
2016-04-07 10:35:00,79.89,80.0,79.85,80.0,16457.0,79.89,80.0,79.85,80.0,16457.0
2016-04-07 10:40:00,80.02,80.08,79.92,79.96,22788.0,80.02,80.08,79.92,79.96,22788.0
2016-04-07 10:45:00,79.95,80.06,79.93,80.02,23526.0,79.95,80.06,79.93,80.02,23526.0
2016-04-07 10:50:00,80.02,80.16,80.0,80.07,17929.0,80.02,80.16,80.0,80.07,17929.0
2016-04-07 10:55:00,80.06,80.19,79.99,80.07,16805.0,80.06,80.19,79.99,80.07,16805.0
2016-04-07 11:00:00,80.08,80.14,79.97,80.01,23603.0,80.08,80.14,79.97,80.01,23603.0
2016-04-07 11:05:00,79.97,80.07,79.78,79.82,15856.0,79.97,80.07,79.78,79.82,15856.0
2016-04-07 11:10:00,79.82,79.88,79.64,79.75,23551.0,79.82,79.88,79.64,79.75,23551.0
2016-04-07 11:15:00,79.74,79.97,79.74,79.97,15479.0,79.74,79.97,79.74,79.97,15479.0
2016-04-07 11:20:00,79.97,79.99,79.87,79.96,23140.0,79.97,79.99,79.87,79.96,23140.0
2016-04-07 11:25:00,79.97,80.12,79.91,80.09,4812.0,79.97,80.12,79.91,80.09,4812.0
2016-04-07 11:30:00,80.1,80.19,80.1,80.17,4043.0,80.1,80.19,80.1,80.17,4043.0
2016-04-07 11:35:00,80.19,80.28,80.14,80.24,15063.0,80.19,80.28,80.14,80.24,15063.0
2016-04-07 11:40:00,80.23,80.4,80.22,80.34,10935.0,80.23,80.4,80.22,80.34,10935.0
2016-04-07 11:45:00,80.34,80.35,80.25,80.33,6462.0,80.34,80.35,80.25,80.33,6462.0
2016-04-07 11:50:00,80.32,80.37,80.25,80.25,16731.0,80.32,80.37,80.25,80.25,16731.0
2016-04-07 11:55:00,80.27,80.32,80.14,80.14,8924.0,80.27,80.32,80.14,80.14,8924.0
2016-04-07 12:00:00,80.15,80.31,80.15,80.26,9300.0,80.15,80.31,80.15,80.26,9300.0
2016-04-07 12:05:00,80.25,80.29,80.16,80.16,6795.0,80.25,80.29,80.16,80.16,6795.0
2016-04-07 12:10:00,80.14,80.35,80.13,80.33,13734.0,80.14,80.35,80.13,80.33,13734.0
2016-04-07 12:15:00,80.35,80.4,80.26,80.31,16014.0,80.35,80.4,80.26,80.31,16014.0
2016-04-07 12:20:00,80.31,80.43,80.3,80.38,16168.0,80.31,80.43,80.3,80.38,16168.0
2016-04-07 12:25:00,80.38,80.49,80.36,80.42,69708.0,80.38,80.49,80.36,80.42,69708.0
2016-04-07 12:30:00,80.41,80.42,80.35,80.39,16577.0,80.41,80.42,80.35,80.39,16577.0
2016-04-07 12:35:00,80.38,80.5,80.35,80.5,10843.0,80.38,80.5,80.35,80.5,10843.0
2016-04-07 12:40:00,80.51,80.53,80.4,80.41,6714.0,80.51,80.53,80.4,80.41,6714.0
2016-04-07 12:45:00,80.4,80.44,80.34,80.39,17902.0,80.4,80.44,80.34,80.39,17902.0
2016-04-07 12:50:00,80.38,80.43,80.35,80.42,25426.0,80.38,80.43,80.35,80.42,25426.0
2016-04-07 12:55:00,80.4,80.49,80.38,80.44,13059.0,80.4,80.49,80.38,80.44,13059.0
2016-04-07 13:00:00,80.45,80.49,80.4,80.41,7636.0,80.45,80.49,80.4,80.41,7636.0
2016-04-07 13:05:00,80.39,80.58,80.36,80.53,12232.0,80.39,80.58,80.36,80.53,12232.0
2016-04-07 13:10:00,80.53,80.68,80.53,80.68,7760.0,80.53,80.68,80.53,80.68,7760.0
2016-04-07 13:15:00,80.68,80.68,80.59,80.68,9425.0,80.68,80.68,80.59,80.68,9425.0
2016-04-07 13:20:00,80.66,80.66,80.55,80.6,13391.0,80.66,80.66,80.55,80.6,13391.0
2016-04-07 13:25:00,80.6,80.71,80.6,80.7,10393.0,80.6,80.71,80.6,80.7,10393.0
2016-04-07 13:30:00,80.69,80.76,80.66,80.71,12995.0,80.69,80.76,80.66,80.71,12995.0
2016-04-07 13:35:00,80.71,80.74,80.69,80.74,9797.0,80.71,80.74,80.69,80.74,9797.0
2016-04-07 13:40:00,80.75,80.8,80.73,80.77,8239.0,80.75,80.8,80.73,80.77,8239.0
2016-04-07 13:45:00,80.76,80.8,80.72,80.73,51281.0,80.76,80.8,80.72,80.73,51281.0
2016-04-07 13:50:00,80.72,80.73,80.55,80.55,16055.0,80.72,80.73,80.55,80.55,16055.0
2016-04-07 13:55:00,80.55,80.55,80.44,80.48,15291.0,80.55,80.55,80.44,80.48,15291.0
2016-04-07 14:00:00,80.48,80.48,80.38,80.46,70358.0,80.48,80.48,80.38,80.46,70358.0
2016-04-07 14:05:00,80.46,80.47,80.36,80.39,19799.0,80.46,80.47,80.36,80.39,19799.0
2016-04-07 14:10:00,80.37,80.4,80.34,80.34,11137.0,80.37,80.4,80.34,80.34,11137.0
2016-04-07 14:15:00,80.34,80.45,80.33,80.43,28523.0,80.34,80.45,80.33,80.43,28523.0
2016-04-07 14:20:00,80.42,80.49,80.39,80.43,11101.0,80.42,80.49,80.39,80.43,11101.0
2016-04-07 14:25:00,80.41,80.55,80.38,80.52,25684.0,80.41,80.55,80.38,80.52,25684.0
2016-04-07 14:30:00,80.5,80.5,80.43,80.47,6756.0,80.5,80.5,80.43,80.47,6756.0
2016-04-07 14:35:00,80.46,80.55,80.43,80.51,7844.0,80.46,80.55,80.43,80.51,7844.0
2016-04-07 14:40:00,80.5,80.52,80.41,80.49,12953.0,80.5,80.52,80.41,80.49,12953.0
2016-04-07 14:45:00,80.48,80.53,80.39,80.41,16233.0,80.48,80.53,80.39,80.41,16233.0
2016-04-07 14:50:00,80.42,80.44,80.36,80.42,10700.0,80.42,80.44,80.36,80.42,10700.0
2016-04-07 14:55:00,80.42,80.46,80.34,80.4,10245.0,80.42,80.46,80.34,80.4,10245.0
2016-04-07 15:00:00,80.39,80.51,80.37,80.46,14501.0,80.39,80.51,80.37,80.46,14501.0
2016-04-07 15:05:00,80.47,80.63,80.45,80.61,14517.0,80.47,80.63,80.45,80.61,14517.0
2016-04-07 15:10:00,80.6,80.82,80.6,80.8,23826.0,80.6,80.82,80.6,80.8,23826.0
2016-04-07 15:15:00,80.8,80.83,80.74,80.77,23099.0,80.8,80.83,80.74,80.77,23099.0
2016-04-07 15:20:00,80.76,80.89,80.74,80.88,29349.0,80.76,80.89,80.74,80.88,29349.0
2016-04-07 15:25:00,80.88,80.95,80.87,80.92,36991.0,80.88,80.95,80.87,80.92,36991.0
2016-04-07 15:30:00,80.92,80.96,80.76,80.87,31212.0,80.92,80.96,80.76,80.87,31212.0
2016-04-07 15:35:00,80.87,80.88,80.77,80.81,35236.0,80.87,80.88,80.77,80.81,35236.0
2016-04-07 15:40:00,80.8,80.86,80.74,80.85,37209.0,80.8,80.86,80.74,80.85,37209.0
2016-04-07 15:45:00,80.85,80.94,80.85,80.93,27619.0,80.85,80.94,80.85,80.93,27619.0
2016-04-07 15:50:00,80.93,80.94,80.67,80.69,89728.0,80.93,80.94,80.67,80.69,89728.0
2016-04-07 15:55:00,80.71,80.76,80.64,80.65,183602.0,80.71,80.76,80.64,80.65,183602.0
2016-04-08 09:30:00,80.94,80.98,80.26,80.54,27980.0,80.94,80.98,80.26,80.54,27980.0
2016-04-08 09:35:00,80.55,80.82,80.48,80.54,28484.0,80.55,80.82,80.48,80.54,28484.0
2016-04-08 09:40:00,80.47,80.47,79.98,80.01,15129.0,80.47,80.47,79.98,80.01,15129.0
2016-04-08 09:45:00,80.0,80.04,79.6,79.6,16301.0,80.0,80.04,79.6,79.6,16301.0
2016-04-08 09:50:00,79.68,79.77,79.42,79.54,21489.0,79.68,79.77,79.42,79.54,21489.0
2016-04-08 09:55:00,79.57,80.01,79.56,79.92,17257.0,79.57,80.01,79.56,79.92,17257.0
2016-04-08 10:00:00,79.94,80.0,79.67,79.8,16752.0,79.94,80.0,79.67,79.8,16752.0
2016-04-08 10:05:00,79.81,79.87,79.7,79.86,14701.0,79.81,79.87,79.7,79.86,14701.0
2016-04-08 10:10:00,79.89,80.01,79.76,80.01,10800.0,79.89,80.01,79.76,80.01,10800.0
2016-04-08 10:15:00,80.03,80.28,79.85,80.15,32195.0,80.03,80.28,79.85,80.15,32195.0
2016-04-08 10:20:00,80.2,80.3,80.07,80.24,19746.0,80.2,80.3,80.07,80.24,19746.0
2016-04-08 10:25:00,80.23,80.36,80.13,80.13,16582.0,80.23,80.36,80.13,80.13,16582.0
2016-04-08 10:30:00,80.11,80.11,79.95,80.01,14104.0,80.11,80.11,79.95,80.01,14104.0
2016-04-08 10:35:00,80.03,80.06,79.89,79.9,11000.0,80.03,80.06,79.89,79.9,11000.0
2016-04-08 10:40:00,79.9,80.05,79.88,80.0,11788.0,79.9,80.05,79.88,80.0,11788.0
2016-04-08 10:45:00,80.05,80.11,79.94,79.94,7007.0,80.05,80.11,79.94,79.94,7007.0
2016-04-08 10:50:00,79.94,80.01,79.85,79.85,19604.0,79.94,80.01,79.85,79.85,19604.0
2016-04-08 10:55:00,79.83,79.84,79.63,79.65,9232.0,79.83,79.84,79.63,79.65,9232.0
2016-04-08 11:00:00,79.67,79.84,79.67,79.8,12759.0,79.67,79.84,79.67,79.8,12759.0
2016-04-08 11:05:00,79.83,79.85,79.69,79.69,6700.0,79.83,79.85,79.69,79.69,6700.0
2016-04-08 11:10:00,79.71,79.92,79.71,79.73,6339.0,79.71,79.92,79.71,79.73,6339.0
2016-04-08 11:15:00,79.7,79.75,79.55,79.68,11781.0,79.7,79.75,79.55,79.68,11781.0
2016-04-08 11:20:00,79.69,79.74,79.55,79.55,5403.0,79.69,79.74,79.55,79.55,5403.0
2016-04-08 11:25:00,79.55,79.59,79.5,79.53,12505.0,79.55,79.59,79.5,79.53,12505.0
2016-04-08 11:30:00,79.52,79.59,79.43,79.46,25852.0,79.52,79.59,79.43,79.46,25852.0
2016-04-08 11:35:00,79.46,79.67,79.43,79.59,12690.0,79.46,79.67,79.43,79.59,12690.0
2016-04-08 11:40:00,79.58,79.66,79.56,79.62,9713.0,79.58,79.66,79.56,79.62,9713.0
2016-04-08 11:45:00,79.64,79.75,79.62,79.75,12478.0,79.64,79.75,79.62,79.75,12478.0
2016-04-08 11:50:00,79.76,79.76,79.59,79.67,42355.0,79.76,79.76,79.59,79.67,42355.0
2016-04-08 11:55:00,79.64,79.7,79.6,79.68,15694.0,79.64,79.7,79.6,79.68,15694.0
2016-04-08 12:00:00,79.66,79.75,79.63,79.63,10536.0,79.66,79.75,79.63,79.63,10536.0
2016-04-08 12:05:00,79.64,79.73,79.6,79.65,8729.0,79.64,79.73,79.6,79.65,8729.0
2016-04-08 12:10:00,79.66,79.66,79.56,79.58,9900.0,79.66,79.66,79.56,79.58,9900.0
2016-04-08 12:15:00,79.57,79.59,79.47,79.54,16200.0,79.57,79.59,79.47,79.54,16200.0
2016-04-08 12:20:00,79.51,79.56,79.5,79.51,6805.0,79.51,79.56,79.5,79.51,6805.0
2016-04-08 12:25:00,79.53,79.53,79.43,79.43,12394.0,79.53,79.53,79.43,79.43,12394.0
2016-04-08 12:30:00,79.48,79.56,79.45,79.56,8249.0,79.48,79.56,79.45,79.56,8249.0
2016-04-08 12:35:00,79.56,79.67,79.56,79.67,3000.0,79.56,79.67,79.56,79.67,3000.0
2016-04-08 12:40:00,79.66,79.66,79.59,79.62,5542.0,79.66,79.66,79.59,79.62,5542.0
2016-04-08 12:45:00,79.61,79.66,79.6,79.64,4023.0,79.61,79.66,79.6,79.64,4023.0
2016-04-08 12:50:00,79.67,79.74,79.66,79.74,5559.0,79.67,79.74,79.66,79.74,5559.0
2016-04-08 12:55:00,79.77,79.83,79.76,79.81,6829.0,79.77,79.83,79.76,79.81,6829.0
2016-04-08 13:00:00,79.77,79.82,79.69,79.7,5900.0,79.77,79.82,79.69,79.7,5900.0
2016-04-08 13:05:00,79.7,79.7,79.54,79.62,6200.0,79.7,79.7,79.54,79.62,6200.0
2016-04-08 13:10:00,79.65,79.65,79.58,79.6,2800.0,79.65,79.65,79.58,79.6,2800.0
2016-04-08 13:15:00,79.6,79.6,79.52,79.6,15585.0,79.6,79.6,79.52,79.6,15585.0
2016-04-08 13:20:00,79.58,79.69,79.57,79.65,5100.0,79.58,79.69,79.57,79.65,5100.0
2016-04-08 13:25:00,79.67,79.67,79.6,79.66,4390.0,79.67,79.67,79.6,79.66,4390.0
2016-04-08 13:30:00,79.63,79.63,79.55,79.63,2025.0,79.63,79.63,79.55,79.63,2025.0
2016-04-08 13:35:00,79.64,79.67,79.53,79.54,3200.0,79.64,79.67,79.53,79.54,3200.0
2016-04-08 13:40:00,79.54,79.54,79.5,79.53,3829.0,79.54,79.54,79.5,79.53,3829.0
2016-04-08 13:45:00,79.52,79.67,79.52,79.66,12581.0,79.52,79.67,79.52,79.66,12581.0
2016-04-08 13:50:00,79.66,79.73,79.62,79.72,5805.0,79.66,79.73,79.62,79.72,5805.0
2016-04-08 13:55:00,79.76,79.91,79.75,79.88,7479.0,79.76,79.91,79.75,79.88,7479.0
2016-04-08 14:00:00,79.88,79.9,79.71,79.73,9447.0,79.88,79.9,79.71,79.73,9447.0
2016-04-08 14:05:00,79.74,79.87,79.74,79.85,7134.0,79.74,79.87,79.74,79.85,7134.0
2016-04-08 14:10:00,79.9,79.96,79.89,79.94,6750.0,79.9,79.96,79.89,79.94,6750.0
2016-04-08 14:15:00,79.96,79.97,79.82,79.82,5689.0,79.96,79.97,79.82,79.82,5689.0
2016-04-08 14:20:00,79.85,79.87,79.75,79.78,10986.0,79.85,79.87,79.75,79.78,10986.0
2016-04-08 14:25:00,79.77,79.86,79.74,79.8,36892.0,79.77,79.86,79.74,79.8,36892.0
2016-04-08 14:30:00,79.8,79.82,79.75,79.78,8601.0,79.8,79.82,79.75,79.78,8601.0
2016-04-08 14:35:00,79.78,79.8,79.74,79.78,8106.0,79.78,79.8,79.74,79.78,8106.0
2016-04-08 14:40:00,79.75,79.8,79.75,79.75,7429.0,79.75,79.8,79.75,79.75,7429.0
2016-04-08 14:45:00,79.75,79.84,79.74,79.8,20297.0,79.75,79.84,79.74,79.8,20297.0
2016-04-08 14:50:00,79.79,79.8,79.74,79.75,10546.0,79.79,79.8,79.74,79.75,10546.0
2016-04-08 14:55:00,79.75,79.85,79.74,79.82,15888.0,79.75,79.85,79.74,79.82,15888.0
2016-04-08 15:00:00,79.82,79.84,79.76,79.8,7714.0,79.82,79.84,79.76,79.8,7714.0
2016-04-08 15:05:00,79.78,79.81,79.68,79.72,16648.0,79.78,79.81,79.68,79.72,16648.0
2016-04-08 15:10:00,79.7,79.75,79.7,79.74,7990.0,79.7,79.75,79.7,79.74,7990.0
2016-04-08 15:15:00,79.74,79.75,79.65,79.67,8588.0,79.74,79.75,79.65,79.67,8588.0
2016-04-08 15:20:00,79.67,79.69,79.6,79.65,8719.0,79.67,79.69,79.6,79.65,8719.0
2016-04-08 15:25:00,79.67,79.69,79.6,79.64,12195.0,79.67,79.69,79.6,79.64,12195.0
2016-04-08 15:30:00,79.64,79.64,79.49,79.52,26854.0,79.64,79.64,79.49,79.52,26854.0
2016-04-08 15:35:00,79.52,79.61,79.49,79.6,18312.0,79.52,79.61,79.49,79.6,18312.0
2016-04-08 15:40:00,79.6,79.63,79.51,79.53,25570.0,79.6,79.63,79.51,79.53,25570.0
2016-04-08 15:45:00,79.54,79.66,79.54,79.63,31304.0,79.54,79.66,79.54,79.63,31304.0
2016-04-08 15:50:00,79.63,79.69,79.52,79.54,42384.0,79.63,79.69,79.52,79.54,42384.0
2016-04-08 15:55:00,79.54,79.66,79.49,79.66,119566.0,79.54,79.66,79.49,79.66,119566.0
2016-04-11 09:30:00,79.53,79.82,79.46,79.46,23905.0,79.53,79.82,79.46,79.46,23905.0
2016-04-11 09:35:00,79.45,79.82,79.44,79.65,6690.0,79.45,79.82,79.44,79.65,6690.0
2016-04-11 09:40:00,79.62,79.72,79.45,79.66,14395.0,79.62,79.72,79.45,79.66,14395.0
2016-04-11 09:45:00,79.66,79.97,79.66,79.96,16799.0,79.66,79.97,79.66,79.96,16799.0
2016-04-11 09:50:00,79.95,79.95,79.82,79.93,9947.0,79.95,79.95,79.82,79.93,9947.0
2016-04-11 09:55:00,79.97,80.19,79.97,80.13,11001.0,79.97,80.19,79.97,80.13,11001.0
2016-04-11 10:00:00,80.16,80.29,80.14,80.24,10504.0,80.16,80.29,80.14,80.24,10504.0
2016-04-11 10:05:00,80.25,80.44,80.24,80.39,11274.0,80.25,80.44,80.24,80.39,11274.0
2016-04-11 10:10:00,80.31,80.4,80.21,80.21,4765.0,80.31,80.4,80.21,80.21,4765.0
2016-04-11 10:15:00,80.25,80.39,80.19,80.32,33559.0,80.25,80.39,80.19,80.32,33559.0
2016-04-11 10:20:00,80.32,80.32,79.98,80.0,30977.0,80.32,80.32,79.98,80.0,30977.0
2016-04-11 10:25:00,80.03,80.03,79.84,79.85,3493.0,80.03,80.03,79.84,79.85,3493.0
2016-04-11 10:30:00,79.87,79.95,79.85,79.85,2100.0,79.87,79.95,79.85,79.85,2100.0
2016-04-11 10:35:00,79.84,79.93,79.82,79.93,4947.0,79.84,79.93,79.82,79.93,4947.0
2016-04-11 10:40:00,79.92,79.99,79.88,79.94,26984.0,79.92,79.99,79.88,79.94,26984.0
2016-04-11 10:45:00,79.92,79.94,79.73,79.82,6947.0,79.92,79.94,79.73,79.82,6947.0
2016-04-11 10:50:00,79.82,79.91,79.8,79.91,3859.0,79.82,79.91,79.8,79.91,3859.0
2016-04-11 10:55:00,79.91,79.91,79.69,79.69,6028.0,79.91,79.91,79.69,79.69,6028.0
2016-04-11 11:00:00,79.66,79.73,79.55,79.73,6300.0,79.66,79.73,79.55,79.73,6300.0
2016-04-11 11:05:00,79.73,79.75,79.62,79.62,4339.0,79.73,79.75,79.62,79.62,4339.0
2016-04-11 11:10:00,79.62,79.62,79.46,79.46,5350.0,79.62,79.62,79.46,79.46,5350.0
2016-04-11 11:15:00,79.48,79.49,79.31,79.31,7675.0,79.48,79.49,79.31,79.31,7675.0
2016-04-11 11:20:00,79.28,79.59,79.25,79.54,17050.0,79.28,79.59,79.25,79.54,17050.0
2016-04-11 11:25:00,79.54,79.73,79.5,79.7,5912.0,79.54,79.73,79.5,79.7,5912.0
2016-04-11 11:30:00,79.7,79.7,79.4,79.47,5100.0,79.7,79.7,79.4,79.47,5100.0
2016-04-11 11:35:00,79.47,79.5,79.41,79.41,5327.0,79.47,79.5,79.41,79.41,5327.0
2016-04-11 11:40:00,79.42,79.49,79.37,79.43,2802.0,79.42,79.49,79.37,79.43,2802.0
2016-04-11 11:45:00,79.41,79.49,79.35,79.48,22550.0,79.41,79.49,79.35,79.48,22550.0
2016-04-11 11:50:00,79.47,79.54,79.43,79.47,5103.0,79.47,79.54,79.43,79.47,5103.0
2016-04-11 11:55:00,79.5,79.64,79.5,79.64,4600.0,79.5,79.64,79.5,79.64,4600.0
2016-04-11 12:00:00,79.66,79.74,79.58,79.66,10600.0,79.66,79.74,79.58,79.66,10600.0
2016-04-11 12:05:00,79.66,79.69,79.64,79.64,7041.0,79.66,79.69,79.64,79.64,7041.0
2016-04-11 12:10:00,79.62,79.68,79.59,79.67,6325.0,79.62,79.68,79.59,79.67,6325.0
2016-04-11 12:15:00,79.67,79.8,79.66,79.76,7983.0,79.67,79.8,79.66,79.76,7983.0
2016-04-11 12:20:00,79.78,79.83,79.68,79.69,11907.0,79.78,79.83,79.68,79.69,11907.0
2016-04-11 12:25:00,79.71,79.73,79.65,79.66,2902.0,79.71,79.73,79.65,79.66,2902.0
2016-04-11 12:30:00,79.65,79.66,79.61,79.61,7245.0,79.65,79.66,79.61,79.61,7245.0
2016-04-11 12:35:00,79.62,79.67,79.62,79.67,7080.0,79.62,79.67,79.62,79.67,7080.0
2016-04-11 12:40:00,79.65,79.68,79.6,79.62,6884.0,79.65,79.68,79.6,79.62,6884.0
2016-04-11 12:45:00,79.63,79.63,79.53,79.59,5730.0,79.63,79.63,79.53,79.59,5730.0
2016-04-11 12:50:00,79.58,79.72,79.57,79.69,3230.0,79.58,79.72,79.57,79.69,3230.0
2016-04-11 12:55:00,79.69,79.72,79.66,79.67,2597.0,79.69,79.72,79.66,79.67,2597.0
2016-04-11 13:00:00,79.69,79.72,79.64,79.64,8515.0,79.69,79.72,79.64,79.64,8515.0
2016-04-11 13:05:00,79.64,79.71,79.59,79.7,6212.0,79.64,79.71,79.59,79.7,6212.0
2016-04-11 13:10:00,79.68,79.78,79.66,79.69,5800.0,79.68,79.78,79.66,79.69,5800.0
2016-04-11 13:15:00,79.67,79.72,79.66,79.68,3200.0,79.67,79.72,79.66,79.68,3200.0
2016-04-11 13:20:00,79.67,79.7,79.67,79.68,7929.0,79.67,79.7,79.67,79.68,7929.0
2016-04-11 13:25:00,79.68,79.7,79.66,79.68,11690.0,79.68,79.7,79.66,79.68,11690.0
2016-04-11 13:30:00,79.67,79.69,79.57,79.59,6540.0,79.67,79.69,79.57,79.59,6540.0
2016-04-11 13:35:00,79.6,79.65,79.47,79.47,7197.0,79.6,79.65,79.47,79.47,7197.0
2016-04-11 13:40:00,79.47,79.47,79.42,79.42,2782.0,79.47,79.47,79.42,79.42,2782.0
2016-04-11 13:45:00,79.4,79.45,79.38,79.45,5602.0,79.4,79.45,79.38,79.45,5602.0
2016-04-11 13:50:00,79.47,79.47,79.41,79.45,6398.0,79.47,79.47,79.41,79.45,6398.0
2016-04-11 13:55:00,79.45,79.46,79.42,79.45,10991.0,79.45,79.46,79.42,79.45,10991.0
2016-04-11 14:00:00,79.45,79.5,79.39,79.4,12251.0,79.45,79.5,79.39,79.4,12251.0
2016-04-11 14:05:00,79.4,79.47,79.38,79.41,15019.0,79.4,79.47,79.38,79.41,15019.0
2016-04-11 14:10:00,79.41,79.43,79.36,79.37,4997.0,79.41,79.43,79.36,79.37,4997.0
2016-04-11 14:15:00,79.36,79.43,79.31,79.39,6452.0,79.36,79.43,79.31,79.39,6452.0
2016-04-11 14:20:00,79.41,79.51,79.41,79.47,4148.0,79.41,79.51,79.41,79.47,4148.0
2016-04-11 14:25:00,79.44,79.5,79.39,79.39,3200.0,79.44,79.5,79.39,79.39,3200.0
2016-04-11 14:30:00,79.38,79.43,79.36,79.4,8781.0,79.38,79.43,79.36,79.4,8781.0
2016-04-11 14:35:00,79.42,79.54,79.41,79.51,9268.0,79.42,79.54,79.41,79.51,9268.0
2016-04-11 14:40:00,79.52,79.53,79.49,79.49,2000.0,79.52,79.53,79.49,79.49,2000.0
2016-04-11 14:45:00,79.48,79.49,79.43,79.44,4390.0,79.48,79.49,79.43,79.44,4390.0
2016-04-11 14:50:00,79.45,79.62,79.43,79.57,12911.0,79.45,79.62,79.43,79.57,12911.0
2016-04-11 14:55:00,79.57,79.61,79.55,79.61,5885.0,79.57,79.61,79.55,79.61,5885.0
2016-04-11 15:00:00,79.58,79.59,79.48,79.5,10834.0,79.58,79.59,79.48,79.5,10834.0
2016-04-11 15:05:00,79.49,79.5,79.43,79.48,28542.0,79.49,79.5,79.43,79.48,28542.0
2016-04-11 15:10:00,79.47,79.49,79.43,79.46,10458.0,79.47,79.49,79.43,79.46,10458.0
2016-04-11 15:15:00,79.45,79.51,79.45,79.49,12248.0,79.45,79.51,79.45,79.49,12248.0
2016-04-11 15:20:00,79.49,79.52,79.47,79.49,8337.0,79.49,79.52,79.47,79.49,8337.0
2016-04-11 15:25:00,79.47,79.51,79.31,79.31,8293.0,79.47,79.51,79.31,79.31,8293.0
2016-04-11 15:30:00,79.33,79.38,79.3,79.36,14693.0,79.33,79.38,79.3,79.36,14693.0
2016-04-11 15:35:00,79.35,79.35,79.25,79.27,15287.0,79.35,79.35,79.25,79.27,15287.0
2016-04-11 15:40:00,79.27,79.27,79.1,79.1,23102.0,79.27,79.27,79.1,79.1,23102.0
2016-04-11 15:45:00,79.11,79.15,79.09,79.1,30719.0,79.11,79.15,79.09,79.1,30719.0
2016-04-11 15:50:00,79.09,79.1,78.98,78.98,56371.0,79.09,79.1,78.98,78.98,56371.0
2016-04-11 15:55:00,78.99,79.02,78.87,78.92,64713.0,78.99,79.02,78.87,78.92,64713.0
2016-04-12 09:30:00,78.84,79.01,78.55,78.65,40993.0,78.84,79.01,78.55,78.65,40993.0
2016-04-12 09:35:00,78.56,78.6,78.21,78.38,35262.0,78.56,78.6,78.21,78.38,35262.0
2016-04-12 09:40:00,78.38,78.47,77.64,78.12,73773.0,78.38,78.47,77.64,78.12,73773.0
2016-04-12 09:45:00,78.12,78.57,78.12,78.54,20140.0,78.12,78.57,78.12,78.54,20140.0
2016-04-12 09:50:00,78.52,78.56,78.38,78.5,5174.0,78.52,78.56,78.38,78.5,5174.0
2016-04-12 09:55:00,78.46,78.71,78.46,78.7,10408.0,78.46,78.71,78.46,78.7,10408.0
2016-04-12 10:00:00,78.7,78.81,78.68,78.81,10654.0,78.7,78.81,78.68,78.81,10654.0
2016-04-12 10:05:00,78.81,78.82,78.62,78.62,9824.0,78.81,78.82,78.62,78.62,9824.0
2016-04-12 10:10:00,78.59,78.75,78.5,78.5,9544.0,78.59,78.75,78.5,78.5,9544.0
2016-04-12 10:15:00,78.47,78.77,78.47,78.73,19677.0,78.47,78.77,78.47,78.73,19677.0
2016-04-12 10:20:00,78.73,78.89,78.7,78.88,15450.0,78.73,78.89,78.7,78.88,15450.0
2016-04-12 10:25:00,78.9,79.0,78.85,78.98,6515.0,78.9,79.0,78.85,78.98,6515.0
2016-04-12 10:30:00,78.97,79.25,78.96,79.04,9997.0,78.97,79.25,78.96,79.04,9997.0
2016-04-12 10:35:00,79.06,79.11,78.79,78.88,10666.0,79.06,79.11,78.79,78.88,10666.0
2016-04-12 10:40:00,78.9,78.95,78.85,78.92,5868.0,78.9,78.95,78.85,78.92,5868.0
2016-04-12 10:45:00,78.93,79.05,78.88,79.04,12554.0,78.93,79.05,78.88,79.04,12554.0
2016-04-12 10:50:00,79.05,79.47,79.05,79.38,13784.0,79.05,79.47,79.05,79.38,13784.0
2016-04-12 10:55:00,79.38,79.57,79.35,79.53,15450.0,79.38,79.57,79.35,79.53,15450.0
2016-04-12 11:00:00,79.52,79.52,79.39,79.47,26742.0,79.52,79.52,79.39,79.47,26742.0
2016-04-12 11:05:00,79.47,79.63,79.47,79.63,11500.0,79.47,79.63,79.47,79.63,11500.0
2016-04-12 11:10:00,79.6,79.76,79.57,79.71,9549.0,79.6,79.76,79.57,79.71,9549.0
2016-04-12 11:15:00,79.7,79.82,79.67,79.79,34314.0,79.7,79.82,79.67,79.79,34314.0
2016-04-12 11:20:00,79.82,79.96,79.79,79.87,21007.0,79.82,79.96,79.79,79.87,21007.0
2016-04-12 11:25:00,79.85,79.92,79.76,79.8,15003.0,79.85,79.92,79.76,79.8,15003.0
2016-04-12 11:30:00,79.78,79.84,79.72,79.79,12423.0,79.78,79.84,79.72,79.79,12423.0
2016-04-12 11:35:00,79.8,79.87,79.72,79.8,23967.0,79.8,79.87,79.72,79.8,23967.0
2016-04-12 11:40:00,79.79,79.82,79.73,79.74,11938.0,79.79,79.82,79.73,79.74,11938.0
2016-04-12 11:45:00,79.74,79.81,79.7,79.77,39920.0,79.74,79.81,79.7,79.77,39920.0
2016-04-12 11:50:00,79.79,79.84,79.73,79.76,19411.0,79.79,79.84,79.73,79.76,19411.0
2016-04-12 11:55:00,79.76,79.82,79.74,79.78,11020.0,79.76,79.82,79.74,79.78,11020.0
2016-04-12 12:00:00,79.79,79.82,79.74,79.79,8419.0,79.79,79.82,79.74,79.79,8419.0
2016-04-12 12:05:00,79.81,79.87,79.79,79.83,7049.0,79.81,79.87,79.79,79.83,7049.0
2016-04-12 12:10:00,79.86,79.9,79.79,79.82,8308.0,79.86,79.9,79.79,79.82,8308.0
2016-04-12 12:15:00,79.79,79.85,79.77,79.77,5900.0,79.79,79.85,79.77,79.77,5900.0
2016-04-12 12:20:00,79.78,79.85,79.77,79.84,4903.0,79.78,79.85,79.77,79.84,4903.0
2016-04-12 12:25:00,79.82,79.84,79.75,79.79,3200.0,79.82,79.84,79.75,79.79,3200.0
2016-04-12 12:30:00,79.78,79.87,79.73,79.78,6584.0,79.78,79.87,79.73,79.78,6584.0
2016-04-12 12:35:00,79.79,79.88,79.77,79.85,4800.0,79.79,79.88,79.77,79.85,4800.0
2016-04-12 12:40:00,79.88,79.92,79.82,79.82,4470.0,79.88,79.92,79.82,79.82,4470.0
2016-04-12 12:45:00,79.81,79.81,79.77,79.8,6168.0,79.81,79.81,79.77,79.8,6168.0
2016-04-12 12:50:00,79.8,79.93,79.8,79.88,3573.0,79.8,79.93,79.8,79.88,3573.0
2016-04-12 12:55:00,79.9,79.9,79.82,79.88,6309.0,79.9,79.9,79.82,79.88,6309.0
2016-04-12 13:00:00,79.88,79.95,79.84,79.95,13145.0,79.88,79.95,79.84,79.95,13145.0
2016-04-12 13:05:00,79.94,79.96,79.91,79.94,9259.0,79.94,79.96,79.91,79.94,9259.0
2016-04-12 13:10:00,79.93,79.95,79.8,79.8,4984.0,79.93,79.95,79.8,79.8,4984.0
2016-04-12 13:15:00,79.8,79.81,79.72,79.75,42138.0,79.8,79.81,79.72,79.75,42138.0
2016-04-12 13:20:00,79.73,79.84,79.73,79.84,17844.0,79.73,79.84,79.73,79.84,17844.0
2016-04-12 13:25:00,79.85,79.91,79.83,79.83,7628.0,79.85,79.91,79.83,79.83,7628.0
2016-04-12 13:30:00,79.82,79.98,79.8,79.82,10742.0,79.82,79.98,79.8,79.82,10742.0
2016-04-12 13:35:00,79.81,79.93,79.8,79.86,10974.0,79.81,79.93,79.8,79.86,10974.0
2016-04-12 13:40:00,79.84,79.91,79.81,79.86,7994.0,79.84,79.91,79.81,79.86,7994.0
2016-04-12 13:45:00,79.88,79.9,79.85,79.86,4521.0,79.88,79.9,79.85,79.86,4521.0
2016-04-12 13:50:00,79.87,79.87,79.76,79.8,5116.0,79.87,79.87,79.76,79.8,5116.0
2016-04-12 13:55:00,79.77,79.85,79.75,79.83,4885.0,79.77,79.85,79.75,79.83,4885.0
2016-04-12 14:00:00,79.83,79.95,79.82,79.93,11564.0,79.83,79.95,79.82,79.93,11564.0
2016-04-12 14:05:00,79.96,79.96,79.83,79.9,6838.0,79.96,79.96,79.83,79.9,6838.0
2016-04-12 14:10:00,79.91,79.99,79.91,79.97,4394.0,79.91,79.99,79.91,79.97,4394.0
2016-04-12 14:15:00,79.97,80.03,79.95,79.99,11272.0,79.97,80.03,79.95,79.99,11272.0
2016-04-12 14:20:00,79.97,80.0,79.86,79.87,7586.0,79.97,80.0,79.86,79.87,7586.0
2016-04-12 14:25:00,79.85,79.92,79.85,79.88,4700.0,79.85,79.92,79.85,79.88,4700.0
2016-04-12 14:30:00,79.86,79.95,79.84,79.91,7950.0,79.86,79.95,79.84,79.91,7950.0
2016-04-12 14:35:00,79.9,80.01,79.9,79.98,4489.0,79.9,80.01,79.9,79.98,4489.0
2016-04-12 14:40:00,79.97,80.05,79.95,79.98,5869.0,79.97,80.05,79.95,79.98,5869.0
2016-04-12 14:45:00,79.99,80.01,79.94,79.97,4545.0,79.99,80.01,79.94,79.97,4545.0
2016-04-12 14:50:00,79.95,80.05,79.95,80.05,4850.0,79.95,80.05,79.95,80.05,4850.0
2016-04-12 14:55:00,80.04,80.05,79.97,80.04,4090.0,80.04,80.05,79.97,80.04,4090.0
2016-04-12 15:00:00,80.04,80.2,80.04,80.17,10657.0,80.04,80.2,80.04,80.17,10657.0
2016-04-12 15:05:00,80.19,80.26,80.17,80.21,11911.0,80.19,80.26,80.17,80.21,11911.0
2016-04-12 15:10:00,80.24,80.36,80.23,80.3,13644.0,80.24,80.36,80.23,80.3,13644.0
2016-04-12 15:15:00,80.3,80.33,80.28,80.31,14910.0,80.3,80.33,80.28,80.31,14910.0
2016-04-12 15:20:00,80.32,80.35,80.22,80.26,22391.0,80.32,80.35,80.22,80.26,22391.0
2016-04-12 15:25:00,80.24,80.31,80.24,80.26,15750.0,80.24,80.31,80.24,80.26,15750.0
2016-04-12 15:30:00,80.25,80.3,80.19,80.3,14472.0,80.25,80.3,80.19,80.3,14472.0
2016-04-12 15:35:00,80.3,80.33,80.23,80.25,27960.0,80.3,80.33,80.23,80.25,27960.0
2016-04-12 15:40:00,80.24,80.34,80.23,80.26,28760.0,80.24,80.34,80.23,80.26,28760.0
2016-04-12 15:45:00,80.26,80.31,80.23,80.25,23746.0,80.26,80.31,80.23,80.25,23746.0
2016-04-12 15:50:00,80.24,80.24,80.14,80.14,36175.0,80.24,80.24,80.14,80.14,36175.0
2016-04-12 15:55:00,80.12,80.18,80.09,80.17,100022.0,80.12,80.18,80.09,80.17,100022.0
2016-04-13 09:30:00,80.41,80.48,79.9,79.98,30804.0,80.41,80.48,79.9,79.98,30804.0
2016-04-13 09:35:00,79.98,80.27,79.93,79.93,12518.0,79.98,80.27,79.93,79.93,12518.0
2016-04-13 09:40:00,79.95,80.09,79.85,79.99,28534.0,79.95,80.09,79.85,79.99,28534.0
2016-04-13 09:45:00,80.05,80.08,79.78,79.91,21785.0,80.05,80.08,79.78,79.91,21785.0
2016-04-13 09:50:00,79.92,80.18,79.92,80.05,13691.0,79.92,80.18,79.92,80.05,13691.0
2016-04-13 09:55:00,80.02,80.25,79.98,80.21,6250.0,80.02,80.25,79.98,80.21,6250.0
2016-04-13 10:00:00,80.15,80.16,79.85,79.85,20718.0,80.15,80.16,79.85,79.85,20718.0
2016-04-13 10:05:00,79.85,80.0,79.7,79.96,34509.0,79.85,80.0,79.7,79.96,34509.0
2016-04-13 10:10:00,79.93,79.98,79.78,79.81,12789.0,79.93,79.98,79.78,79.81,12789.0
2016-04-13 10:15:00,79.83,79.85,79.67,79.74,10162.0,79.83,79.85,79.67,79.74,10162.0
2016-04-13 10:20:00,79.73,79.91,79.7,79.79,8550.0,79.73,79.91,79.7,79.79,8550.0
2016-04-13 10:25:00,79.76,79.91,79.72,79.8,21903.0,79.76,79.91,79.72,79.8,21903.0
2016-04-13 10:30:00,79.81,79.86,79.73,79.74,18012.0,79.81,79.86,79.73,79.74,18012.0
2016-04-13 10:35:00,79.74,79.81,79.63,79.63,18466.0,79.74,79.81,79.63,79.63,18466.0
2016-04-13 10:40:00,79.63,79.75,79.57,79.62,8941.0,79.63,79.75,79.57,79.62,8941.0
2016-04-13 10:45:00,79.62,79.72,79.59,79.64,14434.0,79.62,79.72,79.59,79.64,14434.0
2016-04-13 10:50:00,79.66,79.75,79.58,79.71,9517.0,79.66,79.75,79.58,79.71,9517.0
2016-04-13 10:55:00,79.72,79.73,79.68,79.71,9994.0,79.72,79.73,79.68,79.71,9994.0
2016-04-13 11:00:00,79.7,79.74,79.67,79.73,7101.0,79.7,79.74,79.67,79.73,7101.0
2016-04-13 11:05:00,79.74,79.77,79.68,79.77,10528.0,79.74,79.77,79.68,79.77,10528.0
2016-04-13 11:10:00,79.77,79.86,79.71,79.86,10051.0,79.77,79.86,79.71,79.86,10051.0
2016-04-13 11:15:00,79.87,79.93,79.82,79.87,11045.0,79.87,79.93,79.82,79.87,11045.0
2016-04-13 11:20:00,79.87,79.93,79.82,79.82,14679.0,79.87,79.93,79.82,79.82,14679.0
2016-04-13 11:25:00,79.85,80.14,79.84,80.14,33016.0,79.85,80.14,79.84,80.14,33016.0
2016-04-13 11:30:00,80.14,80.25,80.12,80.18,10508.0,80.14,80.25,80.12,80.18,10508.0
2016-04-13 11:35:00,80.17,80.28,80.16,80.27,12456.0,80.17,80.28,80.16,80.27,12456.0
2016-04-13 11:40:00,80.27,80.28,80.06,80.09,10150.0,80.27,80.28,80.06,80.09,10150.0
2016-04-13 11:45:00,80.1,80.35,80.1,80.35,20903.0,80.1,80.35,80.1,80.35,20903.0
2016-04-13 11:50:00,80.36,80.37,80.32,80.37,11310.0,80.36,80.37,80.32,80.37,11310.0
2016-04-13 11:55:00,80.38,80.43,80.37,80.43,7537.0,80.38,80.43,80.37,80.43,7537.0
2016-04-13 12:00:00,80.45,80.48,80.28,80.28,32548.0,80.45,80.48,80.28,80.28,32548.0
2016-04-13 12:05:00,80.25,80.37,80.24,80.37,35613.0,80.25,80.37,80.24,80.37,35613.0
2016-04-13 12:10:00,80.36,80.43,80.25,80.25,46325.0,80.36,80.43,80.25,80.25,46325.0
2016-04-13 12:15:00,80.22,80.23,80.05,80.23,7650.0,80.22,80.23,80.05,80.23,7650.0
2016-04-13 12:20:00,80.23,80.28,80.19,80.19,4971.0,80.23,80.28,80.19,80.19,4971.0
2016-04-13 12:25:00,80.18,80.27,80.16,80.26,10177.0,80.18,80.27,80.16,80.26,10177.0
2016-04-13 12:30:00,80.26,80.27,80.18,80.2,4250.0,80.26,80.27,80.18,80.2,4250.0
2016-04-13 12:35:00,80.19,80.26,80.19,80.21,6719.0,80.19,80.26,80.19,80.21,6719.0
2016-04-13 12:40:00,80.2,80.29,80.15,80.27,7340.0,80.2,80.29,80.15,80.27,7340.0
2016-04-13 12:45:00,80.31,80.34,80.27,80.29,13145.0,80.31,80.34,80.27,80.29,13145.0
2016-04-13 12:50:00,80.28,80.29,80.21,80.25,7491.0,80.28,80.29,80.21,80.25,7491.0
2016-04-13 12:55:00,80.26,80.29,80.26,80.29,5927.0,80.26,80.29,80.26,80.29,5927.0
2016-04-13 13:00:00,80.28,80.31,80.23,80.25,8434.0,80.28,80.31,80.23,80.25,8434.0
2016-04-13 13:05:00,80.26,80.26,80.14,80.14,8350.0,80.26,80.26,80.14,80.14,8350.0
2016-04-13 13:10:00,80.12,80.12,80.01,80.03,5327.0,80.12,80.12,80.01,80.03,5327.0
2016-04-13 13:15:00,80.05,80.08,80.02,80.02,5227.0,80.05,80.08,80.02,80.02,5227.0
2016-04-13 13:20:00,80.03,80.13,79.98,80.13,12825.0,80.03,80.13,79.98,80.13,12825.0
2016-04-13 13:25:00,80.14,80.18,80.13,80.13,5053.0,80.14,80.18,80.13,80.13,5053.0
2016-04-13 13:30:00,80.15,80.24,80.14,80.17,5631.0,80.15,80.24,80.14,80.17,5631.0
2016-04-13 13:35:00,80.17,80.31,80.15,80.31,9298.0,80.17,80.31,80.15,80.31,9298.0
2016-04-13 13:40:00,80.29,80.29,80.23,80.26,5389.0,80.29,80.29,80.23,80.26,5389.0
2016-04-13 13:45:00,80.24,80.26,80.15,80.17,14344.0,80.24,80.26,80.15,80.17,14344.0
2016-04-13 13:50:00,80.17,80.18,80.13,80.17,3786.0,80.17,80.18,80.13,80.17,3786.0
2016-04-13 13:55:00,80.17,80.2,80.14,80.18,9076.0,80.17,80.2,80.14,80.18,9076.0
2016-04-13 14:00:00,80.19,80.22,80.17,80.18,4219.0,80.19,80.22,80.17,80.18,4219.0
2016-04-13 14:05:00,80.18,80.18,80.08,80.17,15151.0,80.18,80.18,80.08,80.17,15151.0
2016-04-13 14:10:00,80.16,80.18,80.09,80.11,11212.0,80.16,80.18,80.09,80.11,11212.0
2016-04-13 14:15:00,80.09,80.12,80.09,80.1,6798.0,80.09,80.12,80.09,80.1,6798.0
2016-04-13 14:20:00,80.11,80.18,80.05,80.18,11476.0,80.11,80.18,80.05,80.18,11476.0
2016-04-13 14:25:00,80.18,80.18,80.08,80.09,6788.0,80.18,80.18,80.08,80.09,6788.0
2016-04-13 14:30:00,80.1,80.24,80.06,80.23,14310.0,80.1,80.24,80.06,80.23,14310.0
2016-04-13 14:35:00,80.24,80.31,80.24,80.3,3551.0,80.24,80.31,80.24,80.3,3551.0
2016-04-13 14:40:00,80.29,80.32,80.27,80.31,11900.0,80.29,80.32,80.27,80.31,11900.0
2016-04-13 14:45:00,80.34,80.38,80.34,80.37,5757.0,80.34,80.38,80.34,80.37,5757.0
2016-04-13 14:50:00,80.36,80.43,80.36,80.37,9169.0,80.36,80.43,80.36,80.37,9169.0
2016-04-13 14:55:00,80.36,80.37,80.27,80.3,13922.0,80.36,80.37,80.27,80.3,13922.0
2016-04-13 15:00:00,80.31,80.36,80.29,80.36,17970.0,80.31,80.36,80.29,80.36,17970.0
2016-04-13 15:05:00,80.37,80.54,80.36,80.51,20558.0,80.37,80.54,80.36,80.51,20558.0
2016-04-13 15:10:00,80.51,80.59,80.51,80.54,6611.0,80.51,80.59,80.51,80.54,6611.0
2016-04-13 15:15:00,80.52,80.54,80.42,80.42,13645.0,80.52,80.54,80.42,80.42,13645.0
2016-04-13 15:20:00,80.42,80.44,80.33,80.34,26735.0,80.42,80.44,80.33,80.34,26735.0
2016-04-13 15:25:00,80.34,80.37,80.31,80.33,22935.0,80.34,80.37,80.31,80.33,22935.0
2016-04-13 15:30:00,80.32,80.4,80.29,80.37,27644.0,80.32,80.4,80.29,80.37,27644.0
2016-04-13 15:35:00,80.38,80.42,80.27,80.3,32499.0,80.38,80.42,80.27,80.3,32499.0
2016-04-13 15:40:00,80.3,80.3,80.22,80.26,32258.0,80.3,80.3,80.22,80.26,32258.0
2016-04-13 15:45:00,80.28,80.28,80.15,80.22,64676.0,80.28,80.28,80.15,80.22,64676.0
2016-04-13 15:50:00,80.24,80.26,80.21,80.21,38905.0,80.24,80.26,80.21,80.21,38905.0
2016-04-13 15:55:00,80.21,80.49,80.19,80.43,79420.0,80.21,80.49,80.19,80.43,79420.0
2016-04-14 09:30:00,80.37,80.62,80.15,80.44,20683.0,80.37,80.62,80.15,80.44,20683.0
2016-04-14 09:35:00,80.42,80.47,80.17,80.22,20672.0,80.42,80.47,80.17,80.22,20672.0
2016-04-14 09:40:00,80.23,80.23,80.06,80.12,14752.0,80.23,80.23,80.06,80.12,14752.0
2016-04-14 09:45:00,80.1,80.1,79.78,79.78,17687.0,80.1,80.1,79.78,79.78,17687.0
2016-04-14 09:50:00,79.77,79.87,79.69,79.78,6250.0,79.77,79.87,79.69,79.78,6250.0
2016-04-14 09:55:00,79.77,79.96,79.73,79.96,8235.0,79.77,79.96,79.73,79.96,8235.0
2016-04-14 10:00:00,79.92,80.03,79.92,80.02,6416.0,79.92,80.03,79.92,80.02,6416.0
2016-04-14 10:05:00,80.02,80.18,80.02,80.11,12760.0,80.02,80.18,80.02,80.11,12760.0
2016-04-14 10:10:00,80.11,80.11,80.04,80.07,3181.0,80.11,80.11,80.04,80.07,3181.0
2016-04-14 10:15:00,80.06,80.24,80.06,80.24,6746.0,80.06,80.24,80.06,80.24,6746.0
2016-04-14 10:20:00,80.24,80.26,80.19,80.23,17319.0,80.24,80.26,80.19,80.23,17319.0
2016-04-14 10:25:00,80.2,80.2,80.14,80.19,4900.0,80.2,80.2,80.14,80.19,4900.0
2016-04-14 10:30:00,80.21,80.26,80.16,80.17,5010.0,80.21,80.26,80.16,80.17,5010.0
2016-04-14 10:35:00,80.16,80.19,80.07,80.11,4312.0,80.16,80.19,80.07,80.11,4312.0
2016-04-14 10:40:00,80.11,80.14,80.07,80.09,3718.0,80.11,80.14,80.07,80.09,3718.0
2016-04-14 10:45:00,80.09,80.12,80.01,80.02,4456.0,80.09,80.12,80.01,80.02,4456.0
2016-04-14 10:50:00,80.0,80.1,79.98,80.09,4400.0,80.0,80.1,79.98,80.09,4400.0
2016-04-14 10:55:00,80.06,80.12,80.06,80.12,1100.0,80.06,80.12,80.06,80.12,1100.0
2016-04-14 11:00:00,80.09,80.15,80.09,80.15,4451.0,80.09,80.15,80.09,80.15,4451.0
2016-04-14 11:05:00,80.14,80.21,80.1,80.2,6909.0,80.14,80.21,80.1,80.2,6909.0
2016-04-14 11:10:00,80.2,80.26,80.19,80.19,7350.0,80.2,80.26,80.19,80.19,7350.0
2016-04-14 11:15:00,80.21,80.21,80.17,80.17,3659.0,80.21,80.21,80.17,80.17,3659.0
2016-04-14 11:20:00,80.2,80.23,80.15,80.19,8103.0,80.2,80.23,80.15,80.19,8103.0
2016-04-14 11:25:00,80.21,80.21,80.11,80.15,7014.0,80.21,80.21,80.11,80.15,7014.0
2016-04-14 11:30:00,80.15,80.22,80.13,80.2,6920.0,80.15,80.22,80.13,80.2,6920.0
2016-04-14 11:35:00,80.23,80.41,80.21,80.4,30756.0,80.23,80.41,80.21,80.4,30756.0
2016-04-14 11:40:00,80.41,80.49,80.36,80.36,21463.0,80.41,80.49,80.36,80.36,21463.0
2016-04-14 11:45:00,80.39,80.52,80.36,80.5,10752.0,80.39,80.52,80.36,80.5,10752.0
2016-04-14 11:50:00,80.49,80.53,80.47,80.5,71586.0,80.49,80.53,80.47,80.5,71586.0
2016-04-14 11:55:00,80.5,80.5,80.38,80.45,40415.0,80.5,80.5,80.38,80.45,40415.0
2016-04-14 12:00:00,80.45,80.61,80.44,80.61,10042.0,80.45,80.61,80.44,80.61,10042.0
2016-04-14 12:05:00,80.62,80.63,80.58,80.6,13111.0,80.62,80.63,80.58,80.6,13111.0
2016-04-14 12:10:00,80.61,80.62,80.57,80.61,12569.0,80.61,80.62,80.57,80.61,12569.0
2016-04-14 12:15:00,80.58,80.65,80.58,80.61,27024.0,80.58,80.65,80.58,80.61,27024.0
2016-04-14 12:20:00,80.59,80.7,80.59,80.7,30743.0,80.59,80.7,80.59,80.7,30743.0
2016-04-14 12:25:00,80.71,80.75,80.68,80.69,14893.0,80.71,80.75,80.68,80.69,14893.0
2016-04-14 12:30:00,80.67,80.68,80.59,80.59,2700.0,80.67,80.68,80.59,80.59,2700.0
2016-04-14 12:35:00,80.6,80.6,80.53,80.59,6478.0,80.6,80.6,80.53,80.59,6478.0
2016-04-14 12:40:00,80.61,80.66,80.6,80.62,5961.0,80.61,80.66,80.6,80.62,5961.0
2016-04-14 12:45:00,80.6,80.69,80.59,80.6,10592.0,80.6,80.69,80.59,80.6,10592.0
2016-04-14 12:50:00,80.59,80.64,80.58,80.58,7419.0,80.59,80.64,80.58,80.58,7419.0
2016-04-14 12:55:00,80.58,80.59,80.51,80.52,3351.0,80.58,80.59,80.51,80.52,3351.0
2016-04-14 13:00:00,80.51,80.65,80.51,80.64,11141.0,80.51,80.65,80.51,80.64,11141.0
2016-04-14 13:05:00,80.66,80.7,80.61,80.66,5400.0,80.66,80.7,80.61,80.66,5400.0
2016-04-14 13:10:00,80.66,80.67,80.61,80.66,2900.0,80.66,80.67,80.61,80.66,2900.0
2016-04-14 13:15:00,80.66,80.66,80.54,80.54,1900.0,80.66,80.66,80.54,80.54,1900.0
2016-04-14 13:20:00,80.55,80.58,80.51,80.56,2885.0,80.55,80.58,80.51,80.56,2885.0
2016-04-14 13:25:00,80.54,80.57,80.52,80.56,3788.0,80.54,80.57,80.52,80.56,3788.0
2016-04-14 13:30:00,80.54,80.55,80.51,80.51,2050.0,80.54,80.55,80.51,80.51,2050.0
2016-04-14 13:35:00,80.5,80.5,80.38,80.41,4998.0,80.5,80.5,80.38,80.41,4998.0
2016-04-14 13:40:00,80.4,80.43,80.37,80.4,4787.0,80.4,80.43,80.37,80.4,4787.0
2016-04-14 13:45:00,80.4,80.48,80.39,80.48,21413.0,80.4,80.48,80.39,80.48,21413.0
2016-04-14 13:50:00,80.48,80.48,80.43,80.45,11906.0,80.48,80.48,80.43,80.45,11906.0
2016-04-14 13:55:00,80.46,80.49,80.42,80.47,6237.0,80.46,80.49,80.42,80.47,6237.0
2016-04-14 14:00:00,80.45,80.47,80.44,80.46,16021.0,80.45,80.47,80.44,80.46,16021.0
2016-04-14 14:05:00,80.46,80.46,80.44,80.45,4633.0,80.46,80.46,80.44,80.45,4633.0
2016-04-14 14:10:00,80.45,80.49,80.44,80.47,5072.0,80.45,80.49,80.44,80.47,5072.0
2016-04-14 14:15:00,80.45,80.48,80.44,80.46,5306.0,80.45,80.48,80.44,80.46,5306.0
2016-04-14 14:20:00,80.46,80.55,80.44,80.51,13598.0,80.46,80.55,80.44,80.51,13598.0
2016-04-14 14:25:00,80.5,80.53,80.45,80.45,3625.0,80.5,80.53,80.45,80.45,3625.0
2016-04-14 14:30:00,80.44,80.45,80.4,80.44,11703.0,80.44,80.45,80.4,80.44,11703.0
2016-04-14 14:35:00,80.44,80.48,80.43,80.47,7196.0,80.44,80.48,80.43,80.47,7196.0
2016-04-14 14:40:00,80.49,80.5,80.45,80.45,2862.0,80.49,80.5,80.45,80.45,2862.0
2016-04-14 14:45:00,80.45,80.5,80.43,80.45,7500.0,80.45,80.5,80.43,80.45,7500.0
2016-04-14 14:50:00,80.45,80.5,80.44,80.5,4716.0,80.45,80.5,80.44,80.5,4716.0
2016-04-14 14:55:00,80.49,80.5,80.47,80.48,1800.0,80.49,80.5,80.47,80.48,1800.0
2016-04-14 15:00:00,80.46,80.54,80.46,80.54,6442.0,80.46,80.54,80.46,80.54,6442.0
2016-04-14 15:05:00,80.52,80.52,80.44,80.46,8501.0,80.52,80.52,80.44,80.46,8501.0
2016-04-14 15:10:00,80.45,80.45,80.38,80.38,6489.0,80.45,80.45,80.38,80.38,6489.0
2016-04-14 15:15:00,80.38,80.4,80.34,80.38,6346.0,80.38,80.4,80.34,80.38,6346.0
2016-04-14 15:20:00,80.36,80.39,80.33,80.33,4012.0,80.36,80.39,80.33,80.33,4012.0
2016-04-14 15:25:00,80.33,80.36,80.29,80.32,5286.0,80.33,80.36,80.29,80.32,5286.0
2016-04-14 15:30:00,80.31,80.38,80.31,80.36,7891.0,80.31,80.38,80.31,80.36,7891.0
2016-04-14 15:35:00,80.36,80.41,80.31,80.34,11326.0,80.36,80.41,80.31,80.34,11326.0
2016-04-14 15:40:00,80.33,80.35,80.26,80.28,8633.0,80.33,80.35,80.26,80.28,8633.0
2016-04-14 15:45:00,80.29,80.32,80.24,80.25,10009.0,80.29,80.32,80.24,80.25,10009.0
2016-04-14 15:50:00,80.26,80.29,80.22,80.23,15914.0,80.26,80.29,80.22,80.23,15914.0
2016-04-14 15:55:00,80.22,80.29,80.18,80.25,34490.0,80.22,80.29,80.18,80.25,34490.0
2016-04-15 09:30:00,80.29,80.54,79.9,80.27,102864.0,80.29,80.54,79.9,80.27,102864.0
2016-04-15 09:35:00,80.35,80.35,80.02,80.31,9298.0,80.35,80.35,80.02,80.31,9298.0
2016-04-15 09:40:00,80.23,80.69,80.22,80.5,19426.0,80.23,80.69,80.22,80.5,19426.0
2016-04-15 09:45:00,80.52,80.75,80.45,80.73,8592.0,80.52,80.75,80.45,80.73,8592.0
2016-04-15 09:50:00,80.79,80.87,80.66,80.84,10049.0,80.79,80.87,80.66,80.84,10049.0
2016-04-15 09:55:00,80.88,80.95,80.74,80.89,12391.0,80.88,80.95,80.74,80.89,12391.0
2016-04-15 10:00:00,80.86,80.95,80.75,80.85,9230.0,80.86,80.95,80.75,80.85,9230.0
2016-04-15 10:05:00,80.87,80.94,80.84,80.87,6582.0,80.87,80.94,80.84,80.87,6582.0
2016-04-15 10:10:00,80.84,80.88,80.77,80.84,34402.0,80.84,80.88,80.77,80.84,34402.0
2016-04-15 10:15:00,80.83,80.85,80.79,80.85,13944.0,80.83,80.85,80.79,80.85,13944.0
2016-04-15 10:20:00,80.85,80.95,80.8,80.86,22141.0,80.85,80.95,80.8,80.86,22141.0
2016-04-15 10:25:00,80.86,81.06,80.84,81.01,25665.0,80.86,81.06,80.84,81.01,25665.0
2016-04-15 10:30:00,81.03,81.03,80.88,81.01,13220.0,81.03,81.03,80.88,81.01,13220.0
2016-04-15 10:35:00,81.01,81.03,80.92,80.95,14641.0,81.01,81.03,80.92,80.95,14641.0
2016-04-15 10:40:00,80.95,81.18,80.94,81.18,10964.0,80.95,81.18,80.94,81.18,10964.0
2016-04-15 10:45:00,81.18,81.22,81.14,81.16,39071.0,81.18,81.22,81.14,81.16,39071.0
2016-04-15 10:50:00,81.15,81.29,81.1,81.29,10649.0,81.15,81.29,81.1,81.29,10649.0
2016-04-15 10:55:00,81.29,81.4,81.27,81.39,10571.0,81.29,81.4,81.27,81.39,10571.0
2016-04-15 11:00:00,81.38,81.4,81.31,81.34,16300.0,81.38,81.4,81.31,81.34,16300.0
2016-04-15 11:05:00,81.33,81.38,81.24,81.38,14472.0,81.33,81.38,81.24,81.38,14472.0
2016-04-15 11:10:00,81.38,81.61,81.36,81.61,13692.0,81.38,81.61,81.36,81.61,13692.0
2016-04-15 11:15:00,81.62,81.65,81.61,81.65,18100.0,81.62,81.65,81.61,81.65,18100.0
2016-04-15 11:20:00,81.64,81.69,81.55,81.55,14238.0,81.64,81.69,81.55,81.55,14238.0
2016-04-15 11:25:00,81.55,81.62,81.53,81.57,13592.0,81.55,81.62,81.53,81.57,13592.0
2016-04-15 11:30:00,81.58,81.63,81.54,81.59,14450.0,81.58,81.63,81.54,81.59,14450.0
2016-04-15 11:35:00,81.58,81.59,81.46,81.46,16664.0,81.58,81.59,81.46,81.46,16664.0
2016-04-15 11:40:00,81.47,81.47,81.33,81.42,8691.0,81.47,81.47,81.33,81.42,8691.0
2016-04-15 11:45:00,81.42,81.47,81.41,81.43,9100.0,81.42,81.47,81.41,81.43,9100.0
2016-04-15 11:50:00,81.4,81.46,81.39,81.43,5897.0,81.4,81.46,81.39,81.43,5897.0
2016-04-15 11:55:00,81.43,81.43,81.26,81.27,8930.0,81.43,81.43,81.26,81.27,8930.0
2016-04-15 12:00:00,81.25,81.25,81.14,81.17,8384.0,81.25,81.25,81.14,81.17,8384.0
2016-04-15 12:05:00,81.19,81.19,81.1,81.1,22125.0,81.19,81.19,81.1,81.1,22125.0
2016-04-15 12:10:00,81.08,81.23,81.08,81.21,18153.0,81.08,81.23,81.08,81.21,18153.0
2016-04-15 12:15:00,81.2,81.31,81.19,81.29,3200.0,81.2,81.31,81.19,81.29,3200.0
2016-04-15 12:20:00,81.32,81.36,81.32,81.32,3692.0,81.32,81.36,81.32,81.32,3692.0
2016-04-15 12:25:00,81.3,81.31,81.27,81.29,4700.0,81.3,81.31,81.27,81.29,4700.0
2016-04-15 12:30:00,81.29,81.29,81.26,81.28,5323.0,81.29,81.29,81.26,81.28,5323.0
2016-04-15 12:35:00,81.28,81.29,81.19,81.19,5300.0,81.28,81.29,81.19,81.19,5300.0
2016-04-15 12:40:00,81.19,81.19,81.11,81.15,11829.0,81.19,81.19,81.11,81.15,11829.0
2016-04-15 12:45:00,81.15,81.24,81.15,81.23,29222.0,81.15,81.24,81.15,81.23,29222.0
2016-04-15 12:50:00,81.22,81.26,81.2,81.24,12387.0,81.22,81.26,81.2,81.24,12387.0
2016-04-15 12:55:00,81.24,81.28,81.22,81.26,9139.0,81.24,81.28,81.22,81.26,9139.0
2016-04-15 13:00:00,81.28,81.32,81.27,81.31,5868.0,81.28,81.32,81.27,81.31,5868.0
2016-04-15 13:05:00,81.32,81.34,81.26,81.3,6007.0,81.32,81.34,81.26,81.3,6007.0
2016-04-15 13:10:00,81.3,81.36,81.27,81.31,29818.0,81.3,81.36,81.27,81.31,29818.0
2016-04-15 13:15:00,81.31,81.35,81.29,81.32,15700.0,81.31,81.35,81.29,81.32,15700.0
2016-04-15 13:20:00,81.31,81.38,81.25,81.25,24957.0,81.31,81.38,81.25,81.25,24957.0
2016-04-15 13:25:00,81.24,81.29,81.23,81.28,3963.0,81.24,81.29,81.23,81.28,3963.0
2016-04-15 13:30:00,81.28,81.35,81.27,81.34,5842.0,81.28,81.35,81.27,81.34,5842.0
2016-04-15 13:35:00,81.32,81.32,81.16,81.17,7824.0,81.32,81.32,81.16,81.17,7824.0
2016-04-15 13:40:00,81.17,81.19,81.14,81.17,4140.0,81.17,81.19,81.14,81.17,4140.0
2016-04-15 13:45:00,81.17,81.32,81.17,81.32,15913.0,81.17,81.32,81.17,81.32,15913.0
2016-04-15 13:50:00,81.32,81.32,81.28,81.3,6221.0,81.32,81.32,81.28,81.3,6221.0
2016-04-15 13:55:00,81.29,81.3,81.16,81.25,24193.0,81.29,81.3,81.16,81.25,24193.0
2016-04-15 14:00:00,81.26,81.27,81.22,81.24,6772.0,81.26,81.27,81.22,81.24,6772.0
2016-04-15 14:05:00,81.24,81.28,81.22,81.28,12969.0,81.24,81.28,81.22,81.28,12969.0
2016-04-15 14:10:00,81.27,81.29,81.24,81.25,5814.0,81.27,81.29,81.24,81.25,5814.0
2016-04-15 14:15:00,81.25,81.28,81.23,81.28,5850.0,81.25,81.28,81.23,81.28,5850.0
2016-04-15 14:20:00,81.28,81.34,81.27,81.29,35575.0,81.28,81.34,81.27,81.29,35575.0
2016-04-15 14:25:00,81.29,81.36,81.27,81.36,7039.0,81.29,81.36,81.27,81.36,7039.0
2016-04-15 14:30:00,81.37,81.41,81.31,81.38,13203.0,81.37,81.41,81.31,81.38,13203.0
2016-04-15 14:35:00,81.37,81.51,81.37,81.51,14555.0,81.37,81.51,81.37,81.51,14555.0
2016-04-15 14:40:00,81.52,81.6,81.51,81.57,20005.0,81.52,81.6,81.51,81.57,20005.0
2016-04-15 14:45:00,81.57,81.6,81.54,81.6,11680.0,81.57,81.6,81.54,81.6,11680.0
2016-04-15 14:50:00,81.59,81.63,81.57,81.61,16835.0,81.59,81.63,81.57,81.61,16835.0
2016-04-15 14:55:00,81.61,81.7,81.59,81.7,28591.0,81.61,81.7,81.59,81.7,28591.0
2016-04-15 15:00:00,81.69,81.69,81.57,81.6,13325.0,81.69,81.69,81.57,81.6,13325.0
2016-04-15 15:05:00,81.6,81.8,81.6,81.74,26785.0,81.6,81.8,81.6,81.74,26785.0
2016-04-15 15:10:00,81.76,81.76,81.67,81.7,17676.0,81.76,81.76,81.67,81.7,17676.0
2016-04-15 15:15:00,81.7,81.76,81.69,81.7,21499.0,81.7,81.76,81.69,81.7,21499.0
2016-04-15 15:20:00,81.7,81.78,81.69,81.75,19039.0,81.7,81.78,81.69,81.75,19039.0
2016-04-15 15:25:00,81.76,81.85,81.74,81.83,27024.0,81.76,81.85,81.74,81.83,27024.0
2016-04-15 15:30:00,81.82,81.83,81.74,81.81,51665.0,81.82,81.83,81.74,81.81,51665.0
2016-04-15 15:35:00,81.81,81.81,81.75,81.75,29313.0,81.81,81.81,81.75,81.75,29313.0
2016-04-15 15:40:00,81.76,81.76,81.68,81.7,28978.0,81.76,81.76,81.68,81.7,28978.0
2016-04-15 15:45:00,81.7,81.79,81.7,81.79,55435.0,81.7,81.79,81.7,81.79,55435.0
2016-04-15 15:50:00,81.78,81.83,81.77,81.78,61396.0,81.78,81.83,81.77,81.78,61396.0
2016-04-15 15:55:00,81.78,81.88,81.74,81.75,143753.0,81.78,81.88,81.74,81.75,143753.0
2016-04-18 09:30:00,81.67,82.0,81.44,81.48,32640.0,81.67,82.0,81.44,81.48,32640.0
2016-04-18 09:35:00,81.55,82.28,81.55,82.11,13169.0,81.55,82.28,81.55,82.11,13169.0
2016-04-18 09:40:00,82.13,82.17,81.72,81.78,10250.0,82.13,82.17,81.72,81.78,10250.0
2016-04-18 09:45:00,81.7,81.76,81.46,81.51,19610.0,81.7,81.76,81.46,81.51,19610.0
2016-04-18 09:50:00,81.49,81.74,81.47,81.48,13427.0,81.49,81.74,81.47,81.48,13427.0
2016-04-18 09:55:00,81.48,81.57,81.33,81.57,21200.0,81.48,81.57,81.33,81.57,21200.0
2016-04-18 10:00:00,81.52,81.67,81.43,81.64,12550.0,81.52,81.67,81.43,81.64,12550.0
2016-04-18 10:05:00,81.65,81.85,81.65,81.75,12803.0,81.65,81.85,81.65,81.75,12803.0
2016-04-18 10:10:00,81.74,81.82,81.67,81.77,15743.0,81.74,81.82,81.67,81.77,15743.0
2016-04-18 10:15:00,81.78,81.96,81.76,81.84,17245.0,81.78,81.96,81.76,81.84,17245.0
2016-04-18 10:20:00,81.82,81.96,81.79,81.82,11604.0,81.82,81.96,81.79,81.82,11604.0
2016-04-18 10:25:00,81.81,82.03,81.81,82.01,20650.0,81.81,82.03,81.81,82.01,20650.0
2016-04-18 10:30:00,82.04,82.07,82.0,82.03,14669.0,82.04,82.07,82.0,82.03,14669.0
2016-04-18 10:35:00,81.95,82.07,81.95,82.03,8973.0,81.95,82.07,81.95,82.03,8973.0
2016-04-18 10:40:00,82.05,82.18,82.03,82.17,13957.0,82.05,82.18,82.03,82.17,13957.0
2016-04-18 10:45:00,82.15,82.17,81.99,82.01,11000.0,82.15,82.17,81.99,82.01,11000.0
2016-04-18 10:50:00,81.99,82.24,81.99,82.22,9214.0,81.99,82.24,81.99,82.22,9214.0
2016-04-18 10:55:00,82.23,82.24,82.05,82.08,10867.0,82.23,82.24,82.05,82.08,10867.0
2016-04-18 11:00:00,82.08,82.1,81.97,81.99,7625.0,82.08,82.1,81.97,81.99,7625.0
2016-04-18 11:05:00,81.99,82.13,81.97,82.13,8580.0,81.99,82.13,81.97,82.13,8580.0
2016-04-18 11:10:00,82.1,82.12,82.05,82.09,7178.0,82.1,82.12,82.05,82.09,7178.0
2016-04-18 11:15:00,82.09,82.11,81.95,81.95,17436.0,82.09,82.11,81.95,81.95,17436.0
2016-04-18 11:20:00,81.99,82.01,81.87,81.88,22640.0,81.99,82.01,81.87,81.88,22640.0
2016-04-18 11:25:00,81.89,81.99,81.88,81.89,10796.0,81.89,81.99,81.88,81.89,10796.0
2016-04-18 11:30:00,81.9,81.93,81.74,81.74,9925.0,81.9,81.93,81.74,81.74,9925.0
2016-04-18 11:35:00,81.72,81.82,81.71,81.79,15746.0,81.72,81.82,81.71,81.79,15746.0
2016-04-18 11:40:00,81.8,81.96,81.78,81.94,37707.0,81.8,81.96,81.78,81.94,37707.0
2016-04-18 11:45:00,81.93,81.95,81.81,81.84,19079.0,81.93,81.95,81.81,81.84,19079.0
2016-04-18 11:50:00,81.85,81.88,81.75,81.75,8000.0,81.85,81.88,81.75,81.75,8000.0
2016-04-18 11:55:00,81.73,81.76,81.68,81.73,9453.0,81.73,81.76,81.68,81.73,9453.0
2016-04-18 12:00:00,81.74,81.81,81.66,81.77,28780.0,81.74,81.81,81.66,81.77,28780.0
2016-04-18 12:05:00,81.76,81.86,81.73,81.86,16398.0,81.76,81.86,81.73,81.86,16398.0
2016-04-18 12:10:00,81.87,81.9,81.85,81.87,5912.0,81.87,81.9,81.85,81.87,5912.0
2016-04-18 12:15:00,81.88,81.9,81.77,81.86,6700.0,81.88,81.9,81.77,81.86,6700.0
2016-04-18 12:20:00,81.84,82.0,81.82,81.95,21257.0,81.84,82.0,81.82,81.95,21257.0
2016-04-18 12:25:00,81.95,82.02,81.9,81.93,6000.0,81.95,82.02,81.9,81.93,6000.0
2016-04-18 12:30:00,81.91,82.16,81.91,82.16,11599.0,81.91,82.16,81.91,82.16,11599.0
2016-04-18 12:35:00,82.13,82.24,82.1,82.22,5260.0,82.13,82.24,82.1,82.22,5260.0
2016-04-18 12:40:00,82.22,82.22,82.13,82.21,5958.0,82.22,82.22,82.13,82.21,5958.0
2016-04-18 12:45:00,82.19,82.24,82.13,82.13,4447.0,82.19,82.24,82.13,82.13,4447.0
2016-04-18 12:50:00,82.11,82.11,81.99,82.04,7213.0,82.11,82.11,81.99,82.04,7213.0
2016-04-18 12:55:00,82.03,82.16,82.02,82.14,8502.0,82.03,82.16,82.02,82.14,8502.0
2016-04-18 13:00:00,82.16,82.16,82.09,82.11,6604.0,82.16,82.16,82.09,82.11,6604.0
2016-04-18 13:05:00,82.1,82.15,82.08,82.12,8112.0,82.1,82.15,82.08,82.12,8112.0
2016-04-18 13:10:00,82.12,82.12,82.06,82.06,3800.0,82.12,82.12,82.06,82.06,3800.0
2016-04-18 13:15:00,82.07,82.15,82.05,82.06,15450.0,82.07,82.15,82.05,82.06,15450.0
2016-04-18 13:20:00,82.06,82.11,82.05,82.08,36445.0,82.06,82.11,82.05,82.08,36445.0
2016-04-18 13:25:00,82.08,82.15,81.99,82.13,30300.0,82.08,82.15,81.99,82.13,30300.0
2016-04-18 13:30:00,82.11,82.19,82.09,82.19,8296.0,82.11,82.19,82.09,82.19,8296.0
2016-04-18 13:35:00,82.18,82.25,82.16,82.22,5900.0,82.18,82.25,82.16,82.22,5900.0
2016-04-18 13:40:00,82.23,82.32,82.19,82.23,18992.0,82.23,82.32,82.19,82.23,18992.0
2016-04-18 13:45:00,82.22,82.26,82.15,82.15,11600.0,82.22,82.26,82.15,82.15,11600.0
2016-04-18 13:50:00,82.15,82.23,82.12,82.22,13371.0,82.15,82.23,82.12,82.22,13371.0
2016-04-18 13:55:00,82.2,82.23,82.09,82.14,7599.0,82.2,82.23,82.09,82.14,7599.0
2016-04-18 14:00:00,82.15,82.15,82.06,82.07,13864.0,82.15,82.15,82.06,82.07,13864.0
2016-04-18 14:05:00,82.07,82.08,81.96,82.03,16218.0,82.07,82.08,81.96,82.03,16218.0
2016-04-18 14:10:00,82.05,82.05,82.0,82.04,8750.0,82.05,82.05,82.0,82.04,8750.0
2016-04-18 14:15:00,82.05,82.06,81.98,82.05,10197.0,82.05,82.06,81.98,82.05,10197.0
2016-04-18 14:20:00,82.08,82.21,82.06,82.13,12255.0,82.08,82.21,82.06,82.13,12255.0
2016-04-18 14:25:00,82.13,82.25,82.1,82.23,5709.0,82.13,82.25,82.1,82.23,5709.0
2016-04-18 14:30:00,82.21,82.27,82.14,82.27,10230.0,82.21,82.27,82.14,82.27,10230.0
2016-04-18 14:35:00,82.27,82.35,82.23,82.35,19477.0,82.27,82.35,82.23,82.35,19477.0
2016-04-18 14:40:00,82.35,82.41,82.28,82.41,9722.0,82.35,82.41,82.28,82.41,9722.0
2016-04-18 14:45:00,82.41,82.41,82.33,82.38,14243.0,82.41,82.41,82.33,82.38,14243.0
2016-04-18 14:50:00,82.38,82.43,82.35,82.36,12543.0,82.38,82.43,82.35,82.36,12543.0
2016-04-18 14:55:00,82.36,82.36,82.21,82.3,13775.0,82.36,82.36,82.21,82.3,13775.0
2016-04-18 15:00:00,82.31,82.31,82.2,82.26,9481.0,82.31,82.31,82.2,82.26,9481.0
2016-04-18 15:05:00,82.27,82.31,82.2,82.31,12668.0,82.27,82.31,82.2,82.31,12668.0
2016-04-18 15:10:00,82.3,82.35,82.26,82.29,20800.0,82.3,82.35,82.26,82.29,20800.0
2016-04-18 15:15:00,82.29,82.43,82.27,82.43,19123.0,82.29,82.43,82.27,82.43,19123.0
2016-04-18 15:20:00,82.43,82.45,82.37,82.37,7262.0,82.43,82.45,82.37,82.37,7262.0
2016-04-18 15:25:00,82.37,82.48,82.37,82.47,13668.0,82.37,82.48,82.37,82.47,13668.0
2016-04-18 15:30:00,82.46,82.48,82.39,82.45,21951.0,82.46,82.48,82.39,82.45,21951.0
2016-04-18 15:35:00,82.47,82.53,82.45,82.53,22336.0,82.47,82.53,82.45,82.53,22336.0
2016-04-18 15:40:00,82.52,82.62,82.52,82.57,31483.0,82.52,82.62,82.52,82.57,31483.0
2016-04-18 15:45:00,82.56,82.64,82.55,82.58,29679.0,82.56,82.64,82.55,82.58,29679.0
2016-04-18 15:50:00,82.58,82.62,82.57,82.58,91278.0,82.58,82.62,82.57,82.58,91278.0
2016-04-18 15:55:00,82.59,82.62,82.47,82.56,118225.0,82.59,82.62,82.47,82.56,118225.0
2016-04-19 09:30:00,82.47,83.37,82.42,83.3,41131.0,82.47,83.37,82.42,83.3,41131.0
2016-04-19 09:35:00,83.33,83.33,82.8,82.93,44943.0,83.33,83.33,82.8,82.93,44943.0
2016-04-19 09:40:00,82.87,83.17,82.79,82.91,56683.0,82.87,83.17,82.79,82.91,56683.0
2016-04-19 09:45:00,82.98,82.98,82.7,82.76,28018.0,82.98,82.98,82.7,82.76,28018.0
2016-04-19 09:50:00,82.83,82.86,82.71,82.75,40107.0,82.83,82.86,82.71,82.75,40107.0
2016-04-19 09:55:00,82.76,83.34,82.73,83.27,25152.0,82.76,83.34,82.73,83.27,25152.0
2016-04-19 10:00:00,83.32,83.45,83.27,83.34,26795.0,83.32,83.45,83.27,83.34,26795.0
2016-04-19 10:05:00,83.32,83.43,83.12,83.4,34941.0,83.32,83.43,83.12,83.4,34941.0
2016-04-19 10:10:00,83.36,83.65,83.33,83.61,20495.0,83.36,83.65,83.33,83.61,20495.0
2016-04-19 10:15:00,83.63,83.69,83.39,83.46,33213.0,83.63,83.69,83.39,83.46,33213.0
2016-04-19 10:20:00,83.5,83.53,83.31,83.31,30263.0,83.5,83.53,83.31,83.31,30263.0
2016-04-19 10:25:00,83.31,83.45,83.28,83.45,30723.0,83.31,83.45,83.28,83.45,30723.0
2016-04-19 10:30:00,83.43,83.5,83.26,83.5,16713.0,83.43,83.5,83.26,83.5,16713.0
2016-04-19 10:35:00,83.47,83.47,83.26,83.26,17269.0,83.47,83.47,83.26,83.26,17269.0
2016-04-19 10:40:00,83.26,83.26,83.14,83.15,17526.0,83.26,83.26,83.14,83.15,17526.0
2016-04-19 10:45:00,83.14,83.18,83.0,83.07,11757.0,83.14,83.18,83.0,83.07,11757.0
2016-04-19 10:50:00,83.07,83.15,82.98,83.04,8761.0,83.07,83.15,82.98,83.04,8761.0
2016-04-19 10:55:00,83.04,83.11,82.98,83.09,11080.0,83.04,83.11,82.98,83.09,11080.0
2016-04-19 11:00:00,83.09,83.11,83.01,83.02,6284.0,83.09,83.11,83.01,83.02,6284.0
2016-04-19 11:05:00,83.02,83.12,83.02,83.09,11664.0,83.02,83.12,83.02,83.09,11664.0
2016-04-19 11:10:00,83.08,83.08,82.99,83.04,37099.0,83.08,83.08,82.99,83.04,37099.0
2016-04-19 11:15:00,83.04,83.05,82.97,82.99,27750.0,83.04,83.05,82.97,82.99,27750.0
2016-04-19 11:20:00,82.99,82.99,82.87,82.88,39700.0,82.99,82.99,82.87,82.88,39700.0
2016-04-19 11:25:00,82.86,82.86,82.8,82.83,8030.0,82.86,82.86,82.8,82.83,8030.0
2016-04-19 11:30:00,82.84,82.87,82.77,82.84,24933.0,82.84,82.87,82.77,82.84,24933.0
2016-04-19 11:35:00,82.83,82.85,82.75,82.84,9071.0,82.83,82.85,82.75,82.84,9071.0
2016-04-19 11:40:00,82.83,82.86,82.75,82.78,20042.0,82.83,82.86,82.75,82.78,20042.0
2016-04-19 11:45:00,82.77,82.78,82.69,82.71,13021.0,82.77,82.78,82.69,82.71,13021.0
2016-04-19 11:50:00,82.7,82.7,82.47,82.57,9721.0,82.7,82.7,82.47,82.57,9721.0
2016-04-19 11:55:00,82.58,82.65,82.47,82.47,22966.0,82.58,82.65,82.47,82.47,22966.0
2016-04-19 12:00:00,82.5,82.61,82.47,82.54,12472.0,82.5,82.61,82.47,82.54,12472.0
2016-04-19 12:05:00,82.55,82.55,82.41,82.43,7000.0,82.55,82.55,82.41,82.43,7000.0
2016-04-19 12:10:00,82.44,82.47,82.26,82.26,12732.0,82.44,82.47,82.26,82.26,12732.0
2016-04-19 12:15:00,82.27,82.28,82.16,82.16,11923.0,82.27,82.28,82.16,82.16,11923.0
2016-04-19 12:20:00,82.18,82.2,82.1,82.15,32257.0,82.18,82.2,82.1,82.15,32257.0
2016-04-19 12:25:00,82.13,82.2,82.05,82.12,24152.0,82.13,82.2,82.05,82.12,24152.0
2016-04-19 12:30:00,82.11,82.15,82.0,82.01,6803.0,82.11,82.15,82.0,82.01,6803.0
2016-04-19 12:35:00,82.02,82.04,81.96,82.03,15096.0,82.02,82.04,81.96,82.03,15096.0
2016-04-19 12:40:00,82.02,82.09,82.02,82.09,5603.0,82.02,82.09,82.02,82.09,5603.0
2016-04-19 12:45:00,82.08,82.09,81.97,81.98,8497.0,82.08,82.09,81.97,81.98,8497.0
2016-04-19 12:50:00,81.98,82.17,81.98,82.14,12865.0,81.98,82.17,81.98,82.14,12865.0
2016-04-19 12:55:00,82.14,82.15,82.11,82.14,4543.0,82.14,82.15,82.11,82.14,4543.0
2016-04-19 13:00:00,82.17,82.27,82.15,82.27,5946.0,82.17,82.27,82.15,82.27,5946.0
2016-04-19 13:05:00,82.28,82.31,82.26,82.28,5847.0,82.28,82.31,82.26,82.28,5847.0
2016-04-19 13:10:00,82.28,82.4,82.28,82.4,6400.0,82.28,82.4,82.28,82.4,6400.0
2016-04-19 13:15:00,82.39,82.58,82.39,82.54,16001.0,82.39,82.58,82.39,82.54,16001.0
2016-04-19 13:20:00,82.53,82.7,82.52,82.69,3917.0,82.53,82.7,82.52,82.69,3917.0
2016-04-19 13:25:00,82.69,82.8,82.65,82.66,13944.0,82.69,82.8,82.65,82.66,13944.0
2016-04-19 13:30:00,82.65,82.65,82.58,82.59,17099.0,82.65,82.65,82.58,82.59,17099.0
2016-04-19 13:35:00,82.61,82.64,82.56,82.59,17380.0,82.61,82.64,82.56,82.59,17380.0
2016-04-19 13:40:00,82.59,82.62,82.58,82.59,13280.0,82.59,82.62,82.58,82.59,13280.0
2016-04-19 13:45:00,82.59,82.68,82.58,82.68,6329.0,82.59,82.68,82.58,82.68,6329.0
2016-04-19 13:50:00,82.68,82.7,82.62,82.62,6843.0,82.68,82.7,82.62,82.62,6843.0
2016-04-19 13:55:00,82.64,82.69,82.6,82.6,11903.0,82.64,82.69,82.6,82.6,11903.0
2016-04-19 14:00:00,82.57,82.66,82.54,82.62,11212.0,82.57,82.66,82.54,82.62,11212.0
2016-04-19 14:05:00,82.61,82.62,82.45,82.45,9574.0,82.61,82.62,82.45,82.45,9574.0
2016-04-19 14:10:00,82.46,82.52,82.45,82.47,15719.0,82.46,82.52,82.45,82.47,15719.0
2016-04-19 14:15:00,82.47,82.49,82.41,82.41,13284.0,82.47,82.49,82.41,82.41,13284.0
2016-04-19 14:20:00,82.4,82.53,82.39,82.47,12568.0,82.4,82.53,82.39,82.47,12568.0
2016-04-19 14:25:00,82.46,82.46,82.41,82.41,5622.0,82.46,82.46,82.41,82.41,5622.0
2016-04-19 14:30:00,82.39,82.42,82.38,82.4,6922.0,82.39,82.42,82.38,82.4,6922.0
2016-04-19 14:35:00,82.39,82.4,82.27,82.3,15504.0,82.39,82.4,82.27,82.3,15504.0
2016-04-19 14:40:00,82.3,82.39,82.27,82.39,14349.0,82.3,82.39,82.27,82.39,14349.0
2016-04-19 14:45:00,82.38,82.39,82.28,82.35,12062.0,82.38,82.39,82.28,82.35,12062.0
2016-04-19 14:50:00,82.33,82.45,82.32,82.45,12797.0,82.33,82.45,82.32,82.45,12797.0
2016-04-19 14:55:00,82.44,82.45,82.39,82.45,21172.0,82.44,82.45,82.39,82.45,21172.0
2016-04-19 15:00:00,82.43,82.55,82.37,82.53,23264.0,82.43,82.55,82.37,82.53,23264.0
2016-04-19 15:05:00,82.53,82.62,82.53,82.53,21311.0,82.53,82.62,82.53,82.53,21311.0
2016-04-19 15:10:00,82.52,82.61,82.51,82.61,10194.0,82.52,82.61,82.51,82.61,10194.0
2016-04-19 15:15:00,82.62,82.66,82.54,82.55,13813.0,82.62,82.66,82.54,82.55,13813.0
2016-04-19 15:20:00,82.55,82.57,82.47,82.57,16032.0,82.55,82.57,82.47,82.57,16032.0
2016-04-19 15:25:00,82.58,82.6,82.51,82.56,10431.0,82.58,82.6,82.51,82.56,10431.0
2016-04-19 15:30:00,82.57,82.62,82.53,82.61,15503.0,82.57,82.62,82.53,82.61,15503.0
2016-04-19 15:35:00,82.61,82.67,82.56,82.67,16960.0,82.61,82.67,82.56,82.67,16960.0
2016-04-19 15:40:00,82.69,82.7,82.58,82.58,19033.0,82.69,82.7,82.58,82.58,19033.0
2016-04-19 15:45:00,82.58,82.67,82.57,82.65,23180.0,82.58,82.67,82.57,82.65,23180.0
2016-04-19 15:50:00,82.65,82.68,82.61,82.63,31597.0,82.65,82.68,82.61,82.63,31597.0
2016-04-19 15:55:00,82.63,82.74,82.61,82.72,78736.0,82.63,82.74,82.61,82.72,78736.0
2016-04-20 09:30:00,82.69,82.73,82.06,82.46,19207.0,82.69,82.73,82.06,82.46,19207.0
2016-04-20 09:35:00,82.44,82.58,82.33,82.49,14838.0,82.44,82.58,82.33,82.49,14838.0
2016-04-20 09:40:00,82.48,82.55,82.33,82.36,20654.0,82.48,82.55,82.33,82.36,20654.0
2016-04-20 09:45:00,82.37,82.63,82.26,82.63,8200.0,82.37,82.63,82.26,82.63,8200.0
2016-04-20 09:50:00,82.65,82.9,82.55,82.66,5422.0,82.65,82.9,82.55,82.66,5422.0
2016-04-20 09:55:00,82.62,82.68,82.4,82.4,29555.0,82.62,82.68,82.4,82.4,29555.0
2016-04-20 10:00:00,82.4,82.52,82.26,82.44,24060.0,82.4,82.52,82.26,82.44,24060.0
2016-04-20 10:05:00,82.45,82.48,82.29,82.38,19663.0,82.45,82.48,82.29,82.38,19663.0
2016-04-20 10:10:00,82.33,82.33,81.98,82.01,25032.0,82.33,82.33,81.98,82.01,25032.0
2016-04-20 10:15:00,82.0,82.03,81.87,81.88,9965.0,82.0,82.03,81.87,81.88,9965.0
2016-04-20 10:20:00,81.84,81.88,81.75,81.83,11084.0,81.84,81.88,81.75,81.83,11084.0
2016-04-20 10:25:00,81.83,81.9,81.62,81.73,40472.0,81.83,81.9,81.62,81.73,40472.0
2016-04-20 10:30:00,81.76,81.76,81.34,81.38,25316.0,81.76,81.76,81.34,81.38,25316.0
2016-04-20 10:35:00,81.38,81.4,81.28,81.36,24137.0,81.38,81.4,81.28,81.36,24137.0
2016-04-20 10:40:00,81.34,81.36,81.22,81.24,12150.0,81.34,81.36,81.22,81.24,12150.0
2016-04-20 10:45:00,81.23,81.33,81.15,81.19,20671.0,81.23,81.33,81.15,81.19,20671.0
2016-04-20 10:50:00,81.19,81.45,81.19,81.41,13200.0,81.19,81.45,81.19,81.41,13200.0
2016-04-20 10:55:00,81.39,81.42,81.27,81.32,6538.0,81.39,81.42,81.27,81.32,6538.0
2016-04-20 11:00:00,81.36,81.41,81.3,81.37,7526.0,81.36,81.41,81.3,81.37,7526.0
2016-04-20 11:05:00,81.38,81.52,81.35,81.42,9822.0,81.38,81.52,81.35,81.42,9822.0
2016-04-20 11:10:00,81.43,81.47,81.39,81.43,7082.0,81.43,81.47,81.39,81.43,7082.0
2016-04-20 11:15:00,81.44,81.46,81.36,81.41,10537.0,81.44,81.46,81.36,81.41,10537.0
2016-04-20 11:20:00,81.42,81.62,81.41,81.52,57061.0,81.42,81.62,81.41,81.52,57061.0
2016-04-20 11:25:00,81.53,81.56,81.45,81.51,6754.0,81.53,81.56,81.45,81.51,6754.0
2016-04-20 11:30:00,81.49,81.51,81.42,81.43,8000.0,81.49,81.51,81.42,81.43,8000.0
2016-04-20 11:35:00,81.43,81.58,81.43,81.57,66290.0,81.43,81.58,81.43,81.57,66290.0
2016-04-20 11:40:00,81.53,81.63,81.51,81.63,15141.0,81.53,81.63,81.51,81.63,15141.0
2016-04-20 11:45:00,81.63,81.7,81.57,81.7,60550.0,81.63,81.7,81.57,81.7,60550.0
2016-04-20 11:50:00,81.7,81.7,81.6,81.64,26998.0,81.7,81.7,81.6,81.64,26998.0
2016-04-20 11:55:00,81.64,81.67,81.59,81.66,9926.0,81.64,81.67,81.59,81.66,9926.0
2016-04-20 12:00:00,81.68,81.78,81.67,81.78,5535.0,81.68,81.78,81.67,81.78,5535.0
2016-04-20 12:05:00,81.79,81.9,81.78,81.9,5362.0,81.79,81.9,81.78,81.9,5362.0
2016-04-20 12:10:00,81.92,81.92,81.81,81.85,4600.0,81.92,81.92,81.81,81.85,4600.0
2016-04-20 12:15:00,81.84,81.85,81.72,81.76,13186.0,81.84,81.85,81.72,81.76,13186.0
2016-04-20 12:20:00,81.76,81.82,81.76,81.81,3800.0,81.76,81.82,81.76,81.81,3800.0
2016-04-20 12:25:00,81.81,81.82,81.75,81.79,8068.0,81.81,81.82,81.75,81.79,8068.0
2016-04-20 12:30:00,81.76,81.82,81.76,81.81,5600.0,81.76,81.82,81.76,81.81,5600.0
2016-04-20 12:35:00,81.81,81.83,81.79,81.82,6354.0,81.81,81.83,81.79,81.82,6354.0
2016-04-20 12:40:00,81.82,81.82,81.69,81.69,6589.0,81.82,81.82,81.69,81.69,6589.0
2016-04-20 12:45:00,81.69,81.88,81.69,81.87,8851.0,81.69,81.88,81.69,81.87,8851.0
2016-04-20 12:50:00,81.87,81.89,81.81,81.81,3850.0,81.87,81.89,81.81,81.81,3850.0
2016-04-20 12:55:00,81.8,81.8,81.76,81.76,3000.0,81.8,81.8,81.76,81.76,3000.0
2016-04-20 13:00:00,81.77,81.92,81.77,81.92,5903.0,81.77,81.92,81.77,81.92,5903.0
2016-04-20 13:05:00,81.92,81.93,81.78,81.82,5838.0,81.92,81.93,81.78,81.82,5838.0
2016-04-20 13:10:00,81.89,81.94,81.88,81.89,3470.0,81.89,81.94,81.88,81.89,3470.0
2016-04-20 13:15:00,81.89,81.95,81.87,81.92,3001.0,81.89,81.95,81.87,81.92,3001.0
2016-04-20 13:20:00,81.92,81.97,81.92,81.95,2698.0,81.92,81.97,81.92,81.95,2698.0
2016-04-20 13:25:00,81.94,81.94,81.87,81.91,4661.0,81.94,81.94,81.87,81.91,4661.0
2016-04-20 13:30:00,81.94,82.03,81.93,82.0,6288.0,81.94,82.03,81.93,82.0,6288.0
2016-04-20 13:35:00,81.99,82.03,81.98,81.98,4144.0,81.99,82.03,81.98,81.98,4144.0
2016-04-20 13:40:00,81.98,82.05,81.98,82.05,2841.0,81.98,82.05,81.98,82.05,2841.0
2016-04-20 13:45:00,82.05,82.08,82.02,82.05,4580.0,82.05,82.08,82.02,82.05,4580.0
2016-04-20 13:50:00,82.02,82.07,82.02,82.03,1562.0,82.02,82.07,82.02,82.03,1562.0
2016-04-20 13:55:00,82.03,82.06,82.0,82.01,5502.0,82.03,82.06,82.0,82.01,5502.0
2016-04-20 14:00:00,82.0,82.01,81.92,81.95,32687.0,82.0,82.01,81.92,81.95,32687.0
2016-04-20 14:05:00,81.96,81.98,81.93,81.94,4400.0,81.96,81.98,81.93,81.94,4400.0
2016-04-20 14:10:00,81.98,82.14,81.98,82.06,18396.0,81.98,82.14,81.98,82.06,18396.0
2016-04-20 14:15:00,82.07,82.12,82.07,82.08,2438.0,82.07,82.12,82.07,82.08,2438.0
2016-04-20 14:20:00,82.07,82.21,82.06,82.16,17364.0,82.07,82.21,82.06,82.16,17364.0
2016-04-20 14:25:00,82.15,82.18,82.02,82.02,4216.0,82.15,82.18,82.02,82.02,4216.0
2016-04-20 14:30:00,82.04,82.08,81.98,82.05,58916.0,82.04,82.08,81.98,82.05,58916.0
2016-04-20 14:35:00,82.07,82.08,82.03,82.06,12741.0,82.07,82.08,82.03,82.06,12741.0
2016-04-20 14:40:00,82.04,82.08,82.0,82.05,8105.0,82.04,82.08,82.0,82.05,8105.0
2016-04-20 14:45:00,82.04,82.05,81.98,82.0,189009.0,82.04,82.05,81.98,82.0,189009.0
2016-04-20 14:50:00,82.01,82.04,81.96,81.99,14872.0,82.01,82.04,81.96,81.99,14872.0
2016-04-20 14:55:00,82.0,82.12,82.0,82.12,11000.0,82.0,82.12,82.0,82.12,11000.0
2016-04-20 15:00:00,82.11,82.18,82.11,82.18,8337.0,82.11,82.18,82.11,82.18,8337.0
2016-04-20 15:05:00,82.17,82.17,82.09,82.12,9390.0,82.17,82.17,82.09,82.12,9390.0
2016-04-20 15:10:00,82.12,82.13,82.06,82.06,9430.0,82.12,82.13,82.06,82.06,9430.0
2016-04-20 15:15:00,82.04,82.06,82.0,82.01,9400.0,82.04,82.06,82.0,82.01,9400.0
2016-04-20 15:20:00,82.0,82.06,81.94,82.02,10859.0,82.0,82.06,81.94,82.02,10859.0
2016-04-20 15:25:00,82.02,82.02,81.95,81.96,17047.0,82.02,82.02,81.95,81.96,17047.0
2016-04-20 15:30:00,81.94,81.99,81.85,81.89,27224.0,81.94,81.99,81.85,81.89,27224.0
2016-04-20 15:35:00,81.89,82.01,81.88,81.99,13401.0,81.89,82.01,81.88,81.99,13401.0
2016-04-20 15:40:00,82.0,82.0,81.94,81.94,11193.0,82.0,82.0,81.94,81.94,11193.0
2016-04-20 15:45:00,81.94,82.01,81.93,81.98,22346.0,81.94,82.01,81.93,81.98,22346.0
2016-04-20 15:50:00,81.97,82.02,81.89,81.89,29273.0,81.97,82.02,81.89,81.89,29273.0
2016-04-20 15:55:00,81.89,81.94,81.78,81.81,65103.0,81.89,81.94,81.78,81.81,65103.0
2016-04-21 09:30:00,81.83,81.99,81.63,81.94,13180.0,81.83,81.99,81.63,81.94,13180.0
2016-04-21 09:35:00,81.97,82.05,81.74,81.91,28584.0,81.97,82.05,81.74,81.91,28584.0
2016-04-21 09:40:00,81.8,82.11,81.79,82.06,33326.0,81.8,82.11,81.79,82.06,33326.0
2016-04-21 09:45:00,82.02,82.14,81.91,82.0,12439.0,82.02,82.14,81.91,82.0,12439.0
2016-04-21 09:50:00,82.01,82.07,81.88,81.98,10724.0,82.01,82.07,81.88,81.98,10724.0
2016-04-21 09:55:00,81.95,82.15,81.91,82.07,5350.0,81.95,82.15,81.91,82.07,5350.0
2016-04-21 10:00:00,82.07,82.18,82.04,82.1,20312.0,82.07,82.18,82.04,82.1,20312.0
2016-04-21 10:05:00,82.08,82.18,82.0,82.18,12742.0,82.08,82.18,82.0,82.18,12742.0
2016-04-21 10:10:00,82.14,82.17,81.92,82.0,9100.0,82.14,82.17,81.92,82.0,9100.0
2016-04-21 10:15:00,82.09,82.09,81.91,82.0,106107.0,82.09,82.09,81.91,82.0,106107.0
2016-04-21 10:20:00,82.03,82.03,81.93,82.0,20313.0,82.03,82.03,81.93,82.0,20313.0
2016-04-21 10:25:00,82.01,82.02,81.93,81.97,17303.0,82.01,82.02,81.93,81.97,17303.0
2016-04-21 10:30:00,81.97,82.14,81.97,82.12,8709.0,81.97,82.14,81.97,82.12,8709.0
2016-04-21 10:35:00,82.1,82.28,82.04,82.28,26990.0,82.1,82.28,82.04,82.28,26990.0
2016-04-21 10:40:00,82.32,82.44,82.32,82.43,6058.0,82.32,82.44,82.32,82.43,6058.0
2016-04-21 10:45:00,82.44,82.49,82.41,82.45,18212.0,82.44,82.49,82.41,82.45,18212.0
2016-04-21 10:50:00,82.47,82.56,82.47,82.53,7752.0,82.47,82.56,82.47,82.53,7752.0
2016-04-21 10:55:00,82.51,82.55,82.45,82.49,10208.0,82.51,82.55,82.45,82.49,10208.0
2016-04-21 11:00:00,82.47,82.57,82.47,82.49,7850.0,82.47,82.57,82.47,82.49,7850.0
2016-04-21 11:05:00,82.49,82.49,82.4,82.4,6249.0,82.49,82.49,82.4,82.4,6249.0
2016-04-21 11:10:00,82.4,82.42,82.38,82.39,4545.0,82.4,82.42,82.38,82.39,4545.0
2016-04-21 11:15:00,82.37,82.37,82.29,82.3,6481.0,82.37,82.37,82.29,82.3,6481.0
2016-04-21 11:20:00,82.29,82.31,82.22,82.28,7277.0,82.29,82.31,82.22,82.28,7277.0
2016-04-21 11:25:00,82.25,82.28,82.19,82.2,3180.0,82.25,82.28,82.19,82.2,3180.0
2016-04-21 11:30:00,82.2,82.24,82.11,82.13,2930.0,82.2,82.24,82.11,82.13,2930.0
2016-04-21 11:35:00,82.14,82.14,82.09,82.12,5210.0,82.14,82.14,82.09,82.12,5210.0
2016-04-21 11:40:00,82.1,82.14,82.08,82.12,6034.0,82.1,82.14,82.08,82.12,6034.0
2016-04-21 11:45:00,82.14,82.14,82.06,82.06,3765.0,82.14,82.14,82.06,82.06,3765.0
2016-04-21 11:50:00,82.07,82.12,82.06,82.1,5406.0,82.07,82.12,82.06,82.1,5406.0
2016-04-21 11:55:00,82.1,82.1,82.04,82.08,2900.0,82.1,82.1,82.04,82.08,2900.0
2016-04-21 12:00:00,82.06,82.11,81.93,81.93,7585.0,82.06,82.11,81.93,81.93,7585.0
2016-04-21 12:05:00,81.92,81.92,81.81,81.84,8923.0,81.92,81.92,81.81,81.84,8923.0
2016-04-21 12:10:00,81.84,81.84,81.72,81.72,4634.0,81.84,81.84,81.72,81.72,4634.0
2016-04-21 12:15:00,81.75,81.83,81.74,81.83,6252.0,81.75,81.83,81.74,81.83,6252.0
2016-04-21 12:20:00,81.84,81.84,81.75,81.75,2544.0,81.84,81.84,81.75,81.75,2544.0
2016-04-21 12:25:00,81.74,81.78,81.71,81.77,2807.0,81.74,81.78,81.71,81.77,2807.0
2016-04-21 12:30:00,81.78,81.78,81.75,81.75,3800.0,81.78,81.78,81.75,81.75,3800.0
2016-04-21 12:35:00,81.75,81.82,81.75,81.77,3516.0,81.75,81.82,81.75,81.77,3516.0
2016-04-21 12:40:00,81.77,81.86,81.74,81.85,5799.0,81.77,81.86,81.74,81.85,5799.0
2016-04-21 12:45:00,81.85,81.93,81.84,81.9,3800.0,81.85,81.93,81.84,81.9,3800.0
2016-04-21 12:50:00,81.87,81.93,81.86,81.91,3050.0,81.87,81.93,81.86,81.91,3050.0
2016-04-21 12:55:00,81.92,81.92,81.8,81.8,3500.0,81.92,81.92,81.8,81.8,3500.0
2016-04-21 13:00:00,81.81,81.93,81.81,81.83,3308.0,81.81,81.93,81.81,81.83,3308.0
2016-04-21 13:05:00,81.83,81.87,81.82,81.83,3103.0,81.83,81.87,81.82,81.83,3103.0
2016-04-21 13:10:00,81.84,81.89,81.83,81.85,4176.0,81.84,81.89,81.83,81.85,4176.0
2016-04-21 13:15:00,81.83,81.86,81.81,81.85,4195.0,81.83,81.86,81.81,81.85,4195.0
2016-04-21 13:20:00,81.85,81.88,81.83,81.83,4123.0,81.85,81.88,81.83,81.83,4123.0
2016-04-21 13:25:00,81.82,81.84,81.81,81.83,3427.0,81.82,81.84,81.81,81.83,3427.0
2016-04-21 13:30:00,81.82,81.83,81.8,81.83,2892.0,81.82,81.83,81.8,81.83,2892.0
2016-04-21 13:35:00,81.82,81.96,81.81,81.94,10004.0,81.82,81.96,81.81,81.94,10004.0
2016-04-21 13:40:00,81.91,81.95,81.89,81.94,2723.0,81.91,81.95,81.89,81.94,2723.0
2016-04-21 13:45:00,81.93,81.93,81.89,81.89,1399.0,81.93,81.93,81.89,81.89,1399.0
2016-04-21 13:50:00,81.87,81.87,81.85,81.86,1754.0,81.87,81.87,81.85,81.86,1754.0
2016-04-21 13:55:00,81.82,81.92,81.8,81.88,4611.0,81.82,81.92,81.8,81.88,4611.0
2016-04-21 14:00:00,81.86,81.86,81.74,81.76,5080.0,81.86,81.86,81.74,81.76,5080.0
2016-04-21 14:05:00,81.75,81.8,81.72,81.72,7378.0,81.75,81.8,81.72,81.72,7378.0
2016-04-21 14:10:00,81.72,81.74,81.68,81.73,3229.0,81.72,81.74,81.68,81.73,3229.0
2016-04-21 14:15:00,81.7,81.73,81.68,81.73,4820.0,81.7,81.73,81.68,81.73,4820.0
2016-04-21 14:20:00,81.71,81.78,81.7,81.78,4618.0,81.71,81.78,81.7,81.78,4618.0
2016-04-21 14:25:00,81.77,81.83,81.77,81.79,4600.0,81.77,81.83,81.77,81.79,4600.0
2016-04-21 14:30:00,81.79,81.79,81.73,81.76,7175.0,81.79,81.79,81.73,81.76,7175.0
2016-04-21 14:35:00,81.75,81.79,81.73,81.74,14527.0,81.75,81.79,81.73,81.74,14527.0
2016-04-21 14:40:00,81.71,81.76,81.71,81.75,5194.0,81.71,81.76,81.71,81.75,5194.0
2016-04-21 14:45:00,81.74,81.8,81.7,81.8,5839.0,81.74,81.8,81.7,81.8,5839.0
2016-04-21 14:50:00,81.8,81.84,81.78,81.78,3000.0,81.8,81.84,81.78,81.78,3000.0
2016-04-21 14:55:00,81.78,81.79,81.73,81.77,5969.0,81.78,81.79,81.73,81.77,5969.0
2016-04-21 15:00:00,81.76,81.86,81.76,81.82,6643.0,81.76,81.86,81.76,81.82,6643.0
2016-04-21 15:05:00,81.84,81.84,81.81,81.82,3799.0,81.84,81.84,81.81,81.82,3799.0
2016-04-21 15:10:00,81.83,81.93,81.81,81.92,9595.0,81.83,81.93,81.81,81.92,9595.0
2016-04-21 15:15:00,81.92,81.94,81.89,81.89,8291.0,81.92,81.94,81.89,81.89,8291.0
2016-04-21 15:20:00,81.88,81.92,81.87,81.91,5461.0,81.88,81.92,81.87,81.91,5461.0
2016-04-21 15:25:00,81.92,81.93,81.83,81.83,15007.0,81.92,81.93,81.83,81.83,15007.0
2016-04-21 15:30:00,81.83,81.92,81.81,81.9,8321.0,81.83,81.92,81.81,81.9,8321.0
2016-04-21 15:35:00,81.91,81.91,81.85,81.88,5711.0,81.91,81.91,81.85,81.88,5711.0
2016-04-21 15:40:00,81.9,81.96,81.88,81.91,14220.0,81.9,81.96,81.88,81.91,14220.0
2016-04-21 15:45:00,81.9,81.97,81.85,81.95,15281.0,81.9,81.97,81.85,81.95,15281.0
2016-04-21 15:50:00,81.94,81.94,81.85,81.92,19971.0,81.94,81.94,81.85,81.92,19971.0
2016-04-21 15:55:00,81.92,81.99,81.88,81.9,51298.0,81.92,81.99,81.88,81.9,51298.0
2016-04-22 09:30:00,81.84,81.95,81.33,81.57,35325.0,81.84,81.95,81.33,81.57,35325.0
2016-04-22 09:35:00,81.41,81.6,81.27,81.6,51609.0,81.41,81.6,81.27,81.6,51609.0
2016-04-22 09:40:00,81.59,81.6,81.18,81.21,18449.0,81.59,81.6,81.18,81.21,18449.0
2016-04-22 09:45:00,81.35,81.4,81.23,81.29,10550.0,81.35,81.4,81.23,81.29,10550.0
2016-04-22 09:50:00,81.28,81.5,81.23,81.38,6102.0,81.28,81.5,81.23,81.38,6102.0
2016-04-22 09:55:00,81.38,81.4,81.2,81.26,8805.0,81.38,81.4,81.2,81.26,8805.0
2016-04-22 10:00:00,81.3,81.31,81.04,81.04,7300.0,81.3,81.31,81.04,81.04,7300.0
2016-04-22 10:05:00,81.0,81.01,80.7,80.76,16782.0,81.0,81.01,80.7,80.76,16782.0
2016-04-22 10:10:00,80.75,80.93,80.71,80.77,11080.0,80.75,80.93,80.71,80.77,11080.0
2016-04-22 10:15:00,80.76,80.77,80.3,80.36,24032.0,80.76,80.77,80.3,80.36,24032.0
2016-04-22 10:20:00,80.36,80.36,80.07,80.11,22403.0,80.36,80.36,80.07,80.11,22403.0
2016-04-22 10:25:00,80.11,80.23,80.0,80.23,17338.0,80.11,80.23,80.0,80.23,17338.0
2016-04-22 10:30:00,80.23,80.38,80.23,80.3,10700.0,80.23,80.38,80.23,80.3,10700.0
2016-04-22 10:35:00,80.3,80.35,80.02,80.06,9400.0,80.3,80.35,80.02,80.06,9400.0
2016-04-22 10:40:00,80.02,80.09,79.91,79.91,27509.0,80.02,80.09,79.91,79.91,27509.0
2016-04-22 10:45:00,79.92,79.92,79.71,79.75,29630.0,79.92,79.92,79.71,79.75,29630.0
2016-04-22 10:50:00,79.73,79.78,79.46,79.5,50870.0,79.73,79.78,79.46,79.5,50870.0
2016-04-22 10:55:00,79.5,79.95,79.48,79.91,30134.0,79.5,79.95,79.48,79.91,30134.0
2016-04-22 11:00:00,79.91,79.96,79.83,79.93,7095.0,79.91,79.96,79.83,79.93,7095.0
2016-04-22 11:05:00,79.95,80.02,79.9,80.0,41135.0,79.95,80.02,79.9,80.0,41135.0
2016-04-22 11:10:00,79.99,80.12,79.94,80.11,12394.0,79.99,80.12,79.94,80.11,12394.0
2016-04-22 11:15:00,80.13,80.23,80.11,80.21,7571.0,80.13,80.23,80.11,80.21,7571.0
2016-04-22 11:20:00,80.25,80.26,80.12,80.22,6468.0,80.25,80.26,80.12,80.22,6468.0
2016-04-22 11:25:00,80.18,80.21,80.07,80.12,4100.0,80.18,80.21,80.07,80.12,4100.0
2016-04-22 11:30:00,80.15,80.23,80.13,80.22,2800.0,80.15,80.23,80.13,80.22,2800.0
2016-04-22 11:35:00,80.2,80.23,80.16,80.17,5115.0,80.2,80.23,80.16,80.17,5115.0
2016-04-22 11:40:00,80.18,80.28,80.16,80.22,10167.0,80.18,80.28,80.16,80.22,10167.0
2016-04-22 11:45:00,80.22,80.23,80.13,80.23,7574.0,80.22,80.23,80.13,80.23,7574.0
2016-04-22 11:50:00,80.23,80.23,80.14,80.15,7025.0,80.23,80.23,80.14,80.15,7025.0
2016-04-22 11:55:00,80.12,80.17,80.05,80.17,5742.0,80.12,80.17,80.05,80.17,5742.0
2016-04-22 12:00:00,80.21,80.35,80.19,80.31,6630.0,80.21,80.35,80.19,80.31,6630.0
2016-04-22 12:05:00,80.3,80.36,80.27,80.34,7548.0,80.3,80.36,80.27,80.34,7548.0
2016-04-22 12:10:00,80.35,80.35,80.22,80.25,3786.0,80.35,80.35,80.22,80.25,3786.0
2016-04-22 12:15:00,80.22,80.23,80.14,80.17,6420.0,80.22,80.23,80.14,80.17,6420.0
2016-04-22 12:20:00,80.18,80.21,80.14,80.2,4197.0,80.18,80.21,80.14,80.2,4197.0
2016-04-22 12:25:00,80.2,80.28,80.17,80.17,4240.0,80.2,80.28,80.17,80.17,4240.0
2016-04-22 12:30:00,80.17,80.21,80.09,80.14,7827.0,80.17,80.21,80.09,80.14,7827.0
2016-04-22 12:35:00,80.14,80.35,80.14,80.35,5021.0,80.14,80.35,80.14,80.35,5021.0
2016-04-22 12:40:00,80.35,80.35,80.29,80.31,4254.0,80.35,80.35,80.29,80.31,4254.0
2016-04-22 12:45:00,80.28,80.28,80.12,80.16,9087.0,80.28,80.28,80.12,80.16,9087.0
2016-04-22 12:50:00,80.15,80.22,80.15,80.2,2606.0,80.15,80.22,80.15,80.2,2606.0
2016-04-22 12:55:00,80.2,80.24,80.08,80.12,8037.0,80.2,80.24,80.08,80.12,8037.0
2016-04-22 13:00:00,80.11,80.26,80.1,80.26,7831.0,80.11,80.26,80.1,80.26,7831.0
2016-04-22 13:05:00,80.27,80.29,80.18,80.27,6607.0,80.27,80.29,80.18,80.27,6607.0
2016-04-22 13:10:00,80.27,80.35,80.24,80.32,10865.0,80.27,80.35,80.24,80.32,10865.0
2016-04-22 13:15:00,80.32,80.32,80.24,80.26,6224.0,80.32,80.32,80.24,80.26,6224.0
2016-04-22 13:20:00,80.24,80.49,80.21,80.48,52727.0,80.24,80.49,80.21,80.48,52727.0
2016-04-22 13:25:00,80.48,80.5,80.35,80.35,9077.0,80.48,80.5,80.35,80.35,9077.0
2016-04-22 13:30:00,80.34,80.53,80.34,80.46,21663.0,80.34,80.53,80.34,80.46,21663.0
2016-04-22 13:35:00,80.47,80.54,80.47,80.54,7210.0,80.47,80.54,80.47,80.54,7210.0
2016-04-22 13:40:00,80.53,80.7,80.47,80.7,10894.0,80.53,80.7,80.47,80.7,10894.0
2016-04-22 13:45:00,80.71,80.76,80.71,80.72,4026.0,80.71,80.76,80.71,80.72,4026.0
2016-04-22 13:50:00,80.7,80.7,80.61,80.65,17254.0,80.7,80.7,80.61,80.65,17254.0
2016-04-22 13:55:00,80.65,80.66,80.47,80.47,13477.0,80.65,80.66,80.47,80.47,13477.0
2016-04-22 14:00:00,80.47,80.67,80.46,80.67,11414.0,80.47,80.67,80.46,80.67,11414.0
2016-04-22 14:05:00,80.67,80.68,80.59,80.63,11142.0,80.67,80.68,80.59,80.63,11142.0
2016-04-22 14:10:00,80.63,80.63,80.49,80.51,14270.0,80.63,80.63,80.49,80.51,14270.0
2016-04-22 14:15:00,80.49,80.6,80.45,80.6,12133.0,80.49,80.6,80.45,80.6,12133.0
2016-04-22 14:20:00,80.62,80.69,80.59,80.66,7051.0,80.62,80.69,80.59,80.66,7051.0
2016-04-22 14:25:00,80.66,80.7,80.59,80.63,24200.0,80.66,80.7,80.59,80.63,24200.0
2016-04-22 14:30:00,80.66,80.66,80.57,80.59,4800.0,80.66,80.66,80.57,80.59,4800.0
2016-04-22 14:35:00,80.59,80.6,80.53,80.55,9800.0,80.59,80.6,80.53,80.55,9800.0
2016-04-22 14:40:00,80.54,80.64,80.52,80.64,17052.0,80.54,80.64,80.52,80.64,17052.0
2016-04-22 14:45:00,80.63,80.69,80.62,80.63,5867.0,80.63,80.69,80.62,80.63,5867.0
2016-04-22 14:50:00,80.64,80.72,80.62,80.7,17915.0,80.64,80.72,80.62,80.7,17915.0
2016-04-22 14:55:00,80.72,80.8,80.72,80.8,26300.0,80.72,80.8,80.72,80.8,26300.0
2016-04-22 15:00:00,80.8,80.8,80.72,80.72,22120.0,80.8,80.8,80.72,80.72,22120.0
2016-04-22 15:05:00,80.73,80.84,80.73,80.82,11549.0,80.73,80.84,80.73,80.82,11549.0
2016-04-22 15:10:00,80.83,80.91,80.83,80.91,9450.0,80.83,80.91,80.83,80.91,9450.0
2016-04-22 15:15:00,80.91,80.91,80.74,80.75,38161.0,80.91,80.91,80.74,80.75,38161.0
2016-04-22 15:20:00,80.76,80.88,80.75,80.87,49342.0,80.76,80.88,80.75,80.87,49342.0
2016-04-22 15:25:00,80.88,80.97,80.87,80.92,16074.0,80.88,80.97,80.87,80.92,16074.0
2016-04-22 15:30:00,80.92,80.92,80.8,80.81,33120.0,80.92,80.92,80.8,80.81,33120.0
2016-04-22 15:35:00,80.81,80.9,80.79,80.9,47302.0,80.81,80.9,80.79,80.9,47302.0
2016-04-22 15:40:00,80.88,80.96,80.82,80.87,26275.0,80.88,80.96,80.82,80.87,26275.0
2016-04-22 15:45:00,80.87,80.99,80.87,80.93,15908.0,80.87,80.99,80.87,80.93,15908.0
2016-04-22 15:50:00,80.93,80.95,80.85,80.86,25934.0,80.93,80.95,80.85,80.86,25934.0
2016-04-22 15:55:00,80.89,81.02,80.88,80.95,71048.0,80.89,81.02,80.88,80.95,71048.0
2016-04-25 09:30:00,80.93,80.99,80.51,80.83,25840.0,80.93,80.99,80.51,80.83,25840.0
2016-04-25 09:35:00,80.87,80.87,80.66,80.7,7202.0,80.87,80.87,80.66,80.7,7202.0
2016-04-25 09:40:00,80.7,80.82,80.52,80.58,10170.0,80.7,80.82,80.52,80.58,10170.0
2016-04-25 09:45:00,80.56,80.86,80.55,80.86,12797.0,80.56,80.86,80.55,80.86,12797.0
2016-04-25 09:50:00,80.8,80.9,80.68,80.84,20485.0,80.8,80.9,80.68,80.84,20485.0
2016-04-25 09:55:00,80.83,81.18,80.82,80.94,15231.0,80.83,81.18,80.82,80.94,15231.0
2016-04-25 10:00:00,80.96,81.05,80.87,81.04,14430.0,80.96,81.05,80.87,81.04,14430.0
2016-04-25 10:05:00,80.98,81.01,80.87,80.87,7200.0,80.98,81.01,80.87,80.87,7200.0
2016-04-25 10:10:00,80.89,80.97,80.81,80.9,19360.0,80.89,80.97,80.81,80.9,19360.0
2016-04-25 10:15:00,80.91,80.93,80.61,80.68,9903.0,80.91,80.93,80.61,80.68,9903.0
2016-04-25 10:20:00,80.68,80.68,80.55,80.58,7100.0,80.68,80.68,80.55,80.58,7100.0
2016-04-25 10:25:00,80.6,80.75,80.59,80.7,16018.0,80.6,80.75,80.59,80.7,16018.0
2016-04-25 10:30:00,80.71,80.75,80.5,80.55,8211.0,80.71,80.75,80.5,80.55,8211.0
2016-04-25 10:35:00,80.58,80.66,80.54,80.55,8401.0,80.58,80.66,80.54,80.55,8401.0
2016-04-25 10:40:00,80.53,80.79,80.49,80.77,10400.0,80.53,80.79,80.49,80.77,10400.0
2016-04-25 10:45:00,80.77,80.89,80.67,80.89,20427.0,80.77,80.89,80.67,80.89,20427.0
2016-04-25 10:50:00,80.9,80.98,80.81,80.98,20096.0,80.9,80.98,80.81,80.98,20096.0
2016-04-25 10:55:00,81.0,81.0,80.63,80.63,9342.0,81.0,81.0,80.63,80.63,9342.0
2016-04-25 11:00:00,80.63,80.66,80.51,80.53,7968.0,80.63,80.66,80.51,80.53,7968.0
2016-04-25 11:05:00,80.52,80.53,80.39,80.41,8086.0,80.52,80.53,80.39,80.41,8086.0
2016-04-25 11:10:00,80.41,80.51,80.4,80.44,9350.0,80.41,80.51,80.4,80.44,9350.0
2016-04-25 11:15:00,80.45,80.45,80.38,80.41,16900.0,80.45,80.45,80.38,80.41,16900.0
2016-04-25 11:20:00,80.41,80.68,80.41,80.64,13947.0,80.41,80.68,80.41,80.64,13947.0
2016-04-25 11:25:00,80.61,80.66,80.56,80.65,5900.0,80.61,80.66,80.56,80.65,5900.0
2016-04-25 11:30:00,80.6,80.6,80.55,80.57,4600.0,80.6,80.6,80.55,80.57,4600.0
2016-04-25 11:35:00,80.56,80.56,80.45,80.46,8609.0,80.56,80.56,80.45,80.46,8609.0
2016-04-25 11:40:00,80.45,80.63,80.45,80.6,4250.0,80.45,80.63,80.45,80.6,4250.0
2016-04-25 11:45:00,80.56,80.6,80.41,80.42,25364.0,80.56,80.6,80.41,80.42,25364.0
2016-04-25 11:50:00,80.43,80.53,80.4,80.51,21700.0,80.43,80.53,80.4,80.51,21700.0
2016-04-25 11:55:00,80.51,80.68,80.48,80.53,27841.0,80.51,80.68,80.48,80.53,27841.0
2016-04-25 12:00:00,80.56,80.6,80.5,80.54,15963.0,80.56,80.6,80.5,80.54,15963.0
2016-04-25 12:05:00,80.56,80.63,80.51,80.52,13255.0,80.56,80.63,80.51,80.52,13255.0
2016-04-25 12:10:00,80.49,80.54,80.43,80.45,12230.0,80.49,80.54,80.43,80.45,12230.0
2016-04-25 12:15:00,80.45,80.57,80.45,80.53,24300.0,80.45,80.57,80.45,80.53,24300.0
2016-04-25 12:20:00,80.57,80.58,80.5,80.51,6080.0,80.57,80.58,80.5,80.51,6080.0
2016-04-25 12:25:00,80.51,80.56,80.49,80.54,4325.0,80.51,80.56,80.49,80.54,4325.0
2016-04-25 12:30:00,80.55,80.56,80.47,80.54,9700.0,80.55,80.56,80.47,80.54,9700.0
2016-04-25 12:35:00,80.55,80.55,80.45,80.5,3845.0,80.55,80.55,80.45,80.5,3845.0
2016-04-25 12:40:00,80.5,80.52,80.47,80.49,2300.0,80.5,80.52,80.47,80.49,2300.0
2016-04-25 12:45:00,80.51,80.52,80.48,80.51,2900.0,80.51,80.52,80.48,80.51,2900.0
2016-04-25 12:50:00,80.5,80.74,80.48,80.67,23628.0,80.5,80.74,80.48,80.67,23628.0
2016-04-25 12:55:00,80.69,80.82,80.66,80.69,55911.0,80.69,80.82,80.66,80.69,55911.0
2016-04-25 13:00:00,80.65,80.77,80.64,80.71,8644.0,80.65,80.77,80.64,80.71,8644.0
2016-04-25 13:05:00,80.71,80.77,80.71,80.74,13430.0,80.71,80.77,80.71,80.74,13430.0
2016-04-25 13:10:00,80.75,80.8,80.71,80.79,19156.0,80.75,80.8,80.71,80.79,19156.0
2016-04-25 13:15:00,80.8,80.8,80.68,80.79,10670.0,80.8,80.8,80.68,80.79,10670.0
2016-04-25 13:20:00,80.8,80.82,80.7,80.72,12130.0,80.8,80.82,80.7,80.72,12130.0
2016-04-25 13:25:00,80.7,80.77,80.7,80.73,2500.0,80.7,80.77,80.7,80.73,2500.0
2016-04-25 13:30:00,80.72,80.76,80.65,80.75,4897.0,80.72,80.76,80.65,80.75,4897.0
2016-04-25 13:35:00,80.74,80.75,80.69,80.73,5796.0,80.74,80.75,80.69,80.73,5796.0
2016-04-25 13:40:00,80.73,80.75,80.69,80.69,5004.0,80.73,80.75,80.69,80.69,5004.0
2016-04-25 13:45:00,80.69,80.71,80.66,80.7,7500.0,80.69,80.71,80.66,80.7,7500.0
2016-04-25 13:50:00,80.7,80.76,80.69,80.73,7955.0,80.7,80.76,80.69,80.73,7955.0
2016-04-25 13:55:00,80.73,80.98,80.7,80.98,118161.0,80.73,80.98,80.7,80.98,118161.0
2016-04-25 14:00:00,80.98,81.02,80.95,80.97,7363.0,80.98,81.02,80.95,80.97,7363.0
2016-04-25 14:05:00,80.94,80.94,80.75,80.83,8548.0,80.94,80.94,80.75,80.83,8548.0
2016-04-25 14:10:00,80.84,80.87,80.75,80.86,6400.0,80.84,80.87,80.75,80.86,6400.0
2016-04-25 14:15:00,80.84,80.91,80.81,80.87,4494.0,80.84,80.91,80.81,80.87,4494.0
2016-04-25 14:20:00,80.85,80.88,80.84,80.88,3500.0,80.85,80.88,80.84,80.88,3500.0
2016-04-25 14:25:00,80.87,80.97,80.86,80.95,5429.0,80.87,80.97,80.86,80.95,5429.0
2016-04-25 14:30:00,80.95,80.96,80.87,80.88,5794.0,80.95,80.96,80.87,80.88,5794.0
2016-04-25 14:35:00,80.89,80.96,80.87,80.91,7924.0,80.89,80.96,80.87,80.91,7924.0
2016-04-25 14:40:00,80.91,80.93,80.88,80.89,6400.0,80.91,80.93,80.88,80.89,6400.0
2016-04-25 14:45:00,80.89,80.92,80.84,80.84,6390.0,80.89,80.92,80.84,80.84,6390.0
2016-04-25 14:50:00,80.84,80.84,80.75,80.82,10662.0,80.84,80.84,80.75,80.82,10662.0
2016-04-25 14:55:00,80.82,80.92,80.81,80.89,17103.0,80.82,80.92,80.81,80.89,17103.0
2016-04-25 15:00:00,80.89,80.91,80.82,80.82,5196.0,80.89,80.91,80.82,80.82,5196.0
2016-04-25 15:05:00,80.84,80.85,80.77,80.77,5901.0,80.84,80.85,80.77,80.77,5901.0
2016-04-25 15:10:00,80.78,80.84,80.76,80.78,10759.0,80.78,80.84,80.76,80.78,10759.0
2016-04-25 15:15:00,80.79,80.79,80.71,80.75,7800.0,80.79,80.79,80.71,80.75,7800.0
2016-04-25 15:20:00,80.76,80.82,80.75,80.81,13182.0,80.76,80.82,80.75,80.81,13182.0
2016-04-25 15:25:00,80.8,80.81,80.77,80.8,15295.0,80.8,80.81,80.77,80.8,15295.0
2016-04-25 15:30:00,80.79,80.82,80.77,80.78,17837.0,80.79,80.82,80.77,80.78,17837.0
2016-04-25 15:35:00,80.78,80.88,80.77,80.88,20651.0,80.78,80.88,80.77,80.88,20651.0
2016-04-25 15:40:00,80.88,80.88,80.84,80.88,17233.0,80.88,80.88,80.84,80.88,17233.0
2016-04-25 15:45:00,80.88,80.95,80.84,80.87,23028.0,80.88,80.95,80.84,80.87,23028.0
2016-04-25 15:50:00,80.88,80.9,80.78,80.8,37971.0,80.88,80.9,80.78,80.8,37971.0
2016-04-25 15:55:00,80.8,80.92,80.79,80.92,64417.0,80.8,80.92,80.79,80.92,64417.0
2016-04-26 09:30:00,81.09,81.3,81.0,81.0,7752.0,81.09,81.3,81.0,81.0,7752.0
2016-04-26 09:35:00,81.17,81.25,80.81,81.25,15406.0,81.17,81.25,80.81,81.25,15406.0
2016-04-26 09:40:00,81.28,81.58,81.24,81.37,24649.0,81.28,81.58,81.24,81.37,24649.0
2016-04-26 09:45:00,81.37,81.69,81.37,81.56,9073.0,81.37,81.69,81.37,81.56,9073.0
2016-04-26 09:50:00,81.6,81.75,81.56,81.65,35927.0,81.6,81.75,81.56,81.65,35927.0
2016-04-26 09:55:00,81.7,81.84,81.58,81.84,53973.0,81.7,81.84,81.58,81.84,53973.0
2016-04-26 10:00:00,81.8,81.9,81.53,81.53,48612.0,81.8,81.9,81.53,81.53,48612.0
2016-04-26 10:05:00,81.55,81.65,81.41,81.41,41790.0,81.55,81.65,81.41,81.41,41790.0
2016-04-26 10:10:00,81.39,81.45,81.36,81.38,12554.0,81.39,81.45,81.36,81.38,12554.0
2016-04-26 10:15:00,81.38,81.42,81.33,81.38,18100.0,81.38,81.42,81.33,81.38,18100.0
2016-04-26 10:20:00,81.39,81.48,81.3,81.3,13962.0,81.39,81.48,81.3,81.3,13962.0
2016-04-26 10:25:00,81.3,81.32,81.05,81.1,14144.0,81.3,81.32,81.05,81.1,14144.0
2016-04-26 10:30:00,81.07,81.2,80.97,81.2,16958.0,81.07,81.2,80.97,81.2,16958.0
2016-04-26 10:35:00,81.2,81.24,81.06,81.06,7284.0,81.2,81.24,81.06,81.06,7284.0
2016-04-26 10:40:00,81.06,81.24,81.05,81.24,15156.0,81.06,81.24,81.05,81.24,15156.0
2016-04-26 10:45:00,81.22,81.37,81.2,81.36,10500.0,81.22,81.37,81.2,81.36,10500.0
2016-04-26 10:50:00,81.36,81.39,81.31,81.32,13922.0,81.36,81.39,81.31,81.32,13922.0
2016-04-26 10:55:00,81.34,81.36,81.19,81.2,14331.0,81.34,81.36,81.19,81.2,14331.0
2016-04-26 11:00:00,81.2,81.21,81.07,81.08,7614.0,81.2,81.21,81.07,81.08,7614.0
2016-04-26 11:05:00,81.07,81.34,81.05,81.29,10550.0,81.07,81.34,81.05,81.29,10550.0
2016-04-26 11:10:00,81.3,81.3,81.25,81.28,7151.0,81.3,81.3,81.25,81.28,7151.0
2016-04-26 11:15:00,81.25,81.39,81.23,81.39,8149.0,81.25,81.39,81.23,81.39,8149.0
2016-04-26 11:20:00,81.4,81.65,81.39,81.64,14394.0,81.4,81.65,81.39,81.64,14394.0
2016-04-26 11:25:00,81.64,81.74,81.57,81.57,15110.0,81.64,81.74,81.57,81.57,15110.0
2016-04-26 11:30:00,81.56,81.63,81.52,81.55,12873.0,81.56,81.63,81.52,81.55,12873.0
2016-04-26 11:35:00,81.56,81.67,81.54,81.64,5284.0,81.56,81.67,81.54,81.64,5284.0
2016-04-26 11:40:00,81.66,81.66,81.54,81.55,4849.0,81.66,81.66,81.54,81.55,4849.0
2016-04-26 11:45:00,81.53,81.56,81.45,81.56,5500.0,81.53,81.56,81.45,81.56,5500.0
2016-04-26 11:50:00,81.6,81.66,81.6,81.63,6948.0,81.6,81.66,81.6,81.63,6948.0
2016-04-26 11:55:00,81.63,81.65,81.61,81.64,8284.0,81.63,81.65,81.61,81.64,8284.0
2016-04-26 12:00:00,81.63,81.65,81.55,81.55,15096.0,81.63,81.65,81.55,81.55,15096.0
2016-04-26 12:05:00,81.55,81.74,81.51,81.74,19085.0,81.55,81.74,81.51,81.74,19085.0
2016-04-26 12:10:00,81.74,81.77,81.67,81.68,6950.0,81.74,81.77,81.67,81.68,6950.0
2016-04-26 12:15:00,81.66,81.77,81.63,81.73,3396.0,81.66,81.77,81.63,81.73,3396.0
2016-04-26 12:20:00,81.72,81.77,81.71,81.73,3881.0,81.72,81.77,81.71,81.73,3881.0
2016-04-26 12:25:00,81.73,81.73,81.65,81.67,700.0,81.73,81.73,81.65,81.67,700.0
2016-04-26 12:30:00,81.63,81.65,81.62,81.64,2100.0,81.63,81.65,81.62,81.64,2100.0
2016-04-26 12:35:00,81.67,81.73,81.67,81.7,3326.0,81.67,81.73,81.67,81.7,3326.0
2016-04-26 12:40:00,81.7,81.83,81.7,81.81,2510.0,81.7,81.83,81.7,81.81,2510.0
2016-04-26 12:45:00,81.82,81.85,81.78,81.84,4604.0,81.82,81.85,81.78,81.84,4604.0
2016-04-26 12:50:00,81.83,81.86,81.81,81.86,4526.0,81.83,81.86,81.81,81.86,4526.0
2016-04-26 12:55:00,81.86,81.86,81.71,81.82,8170.0,81.86,81.86,81.71,81.82,8170.0
2016-04-26 13:00:00,81.79,81.81,81.74,81.78,5665.0,81.79,81.81,81.74,81.78,5665.0
2016-04-26 13:05:00,81.77,81.82,81.75,81.81,9278.0,81.77,81.82,81.75,81.81,9278.0
2016-04-26 13:10:00,81.74,81.78,81.67,81.67,4225.0,81.74,81.78,81.67,81.67,4225.0
2016-04-26 13:15:00,81.66,81.81,81.64,81.79,6142.0,81.66,81.81,81.64,81.79,6142.0
2016-04-26 13:20:00,81.79,81.79,81.7,81.75,9238.0,81.79,81.79,81.7,81.75,9238.0
2016-04-26 13:25:00,81.74,81.78,81.74,81.77,8644.0,81.74,81.78,81.74,81.77,8644.0
2016-04-26 13:30:00,81.79,81.8,81.72,81.73,7569.0,81.79,81.8,81.72,81.73,7569.0
2016-04-26 13:35:00,81.73,81.79,81.73,81.75,8039.0,81.73,81.79,81.73,81.75,8039.0
2016-04-26 13:40:00,81.75,81.75,81.54,81.58,6478.0,81.75,81.75,81.54,81.58,6478.0
2016-04-26 13:45:00,81.57,81.6,81.53,81.58,7720.0,81.57,81.6,81.53,81.58,7720.0
2016-04-26 13:50:00,81.58,81.64,81.58,81.61,6101.0,81.58,81.64,81.58,81.61,6101.0
2016-04-26 13:55:00,81.62,81.73,81.59,81.69,8127.0,81.62,81.73,81.59,81.69,8127.0
2016-04-26 14:00:00,81.68,81.68,81.63,81.65,3800.0,81.68,81.68,81.63,81.65,3800.0
2016-04-26 14:05:00,81.65,81.69,81.63,81.66,10172.0,81.65,81.69,81.63,81.66,10172.0
2016-04-26 14:10:00,81.67,81.72,81.67,81.7,4534.0,81.67,81.72,81.67,81.7,4534.0
2016-04-26 14:15:00,81.74,81.88,81.72,81.86,11543.0,81.74,81.88,81.72,81.86,11543.0
2016-04-26 14:20:00,81.86,81.89,81.83,81.83,10834.0,81.86,81.89,81.83,81.83,10834.0
2016-04-26 14:25:00,81.8,81.8,81.74,81.74,2800.0,81.8,81.8,81.74,81.74,2800.0
2016-04-26 14:30:00,81.71,81.77,81.68,81.77,6706.0,81.71,81.77,81.68,81.77,6706.0
2016-04-26 14:35:00,81.83,81.83,81.76,81.78,3900.0,81.83,81.83,81.76,81.78,3900.0
2016-04-26 14:40:00,81.77,81.81,81.75,81.81,2340.0,81.77,81.81,81.75,81.81,2340.0
2016-04-26 14:45:00,81.81,81.92,81.8,81.87,6597.0,81.81,81.92,81.8,81.87,6597.0
2016-04-26 14:50:00,81.87,81.88,81.82,81.85,6092.0,81.87,81.88,81.82,81.85,6092.0
2016-04-26 14:55:00,81.85,81.89,81.83,81.88,9239.0,81.85,81.89,81.83,81.88,9239.0
2016-04-26 15:00:00,81.88,81.98,81.88,81.97,9735.0,81.88,81.98,81.88,81.97,9735.0
2016-04-26 15:05:00,81.98,82.0,81.93,81.93,11042.0,81.98,82.0,81.93,81.93,11042.0
2016-04-26 15:10:00,81.93,82.02,81.92,82.0,15587.0,81.93,82.02,81.92,82.0,15587.0
2016-04-26 15:15:00,81.99,82.01,81.97,81.97,14552.0,81.99,82.01,81.97,81.97,14552.0
2016-04-26 15:20:00,81.97,81.99,81.85,81.9,19083.0,81.97,81.99,81.85,81.9,19083.0
2016-04-26 15:25:00,81.89,81.92,81.88,81.91,12435.0,81.89,81.92,81.88,81.91,12435.0
2016-04-26 15:30:00,81.91,82.04,81.91,82.01,17092.0,81.91,82.04,81.91,82.01,17092.0
2016-04-26 15:35:00,82.02,82.04,81.98,81.99,33136.0,82.02,82.04,81.98,81.99,33136.0
2016-04-26 15:40:00,81.99,82.06,81.97,82.05,25735.0,81.99,82.06,81.97,82.05,25735.0
2016-04-26 15:45:00,82.05,82.08,81.98,82.0,46708.0,82.05,82.08,81.98,82.0,46708.0
2016-04-26 15:50:00,82.0,82.06,82.0,82.01,37678.0,82.0,82.06,82.0,82.01,37678.0
2016-04-26 15:55:00,82.01,82.1,81.98,82.07,59907.0,82.01,82.1,81.98,82.07,59907.0
2016-04-27 09:30:00,81.96,82.17,81.54,81.95,20879.0,81.96,82.17,81.54,81.95,20879.0
2016-04-27 09:35:00,82.01,82.07,81.77,81.78,8865.0,82.01,82.07,81.77,81.78,8865.0
2016-04-27 09:40:00,81.81,81.82,81.62,81.76,7117.0,81.81,81.82,81.62,81.76,7117.0
2016-04-27 09:45:00,81.79,82.06,81.79,81.94,3600.0,81.79,82.06,81.79,81.94,3600.0
2016-04-27 09:50:00,81.97,82.03,81.69,81.75,11300.0,81.97,82.03,81.69,81.75,11300.0
2016-04-27 09:55:00,81.73,81.83,81.65,81.75,16290.0,81.73,81.83,81.65,81.75,16290.0
2016-04-27 10:00:00,81.76,81.82,81.7,81.7,5500.0,81.76,81.82,81.7,81.7,5500.0
2016-04-27 10:05:00,81.68,81.69,81.49,81.51,7982.0,81.68,81.69,81.49,81.51,7982.0
2016-04-27 10:10:00,81.52,81.68,81.48,81.67,11780.0,81.52,81.68,81.48,81.67,11780.0
2016-04-27 10:15:00,81.63,81.73,81.62,81.65,8509.0,81.63,81.73,81.62,81.65,8509.0
2016-04-27 10:20:00,81.68,81.7,81.57,81.57,5700.0,81.68,81.7,81.57,81.57,5700.0
2016-04-27 10:25:00,81.6,81.84,81.55,81.84,5786.0,81.6,81.84,81.55,81.84,5786.0
2016-04-27 10:30:00,81.83,82.0,81.7,81.87,47044.0,81.83,82.0,81.7,81.87,47044.0
2016-04-27 10:35:00,81.86,82.02,81.83,81.92,14202.0,81.86,82.02,81.83,81.92,14202.0
2016-04-27 10:40:00,81.91,81.96,81.85,81.88,6100.0,81.91,81.96,81.85,81.88,6100.0
2016-04-27 10:45:00,81.86,81.98,81.86,81.95,8388.0,81.86,81.98,81.86,81.95,8388.0
2016-04-27 10:50:00,81.99,82.16,81.95,82.16,28292.0,81.99,82.16,81.95,82.16,28292.0
2016-04-27 10:55:00,82.15,82.31,82.12,82.2,10600.0,82.15,82.31,82.12,82.2,10600.0
2016-04-27 11:00:00,82.22,82.27,82.13,82.25,8300.0,82.22,82.27,82.13,82.25,8300.0
2016-04-27 11:05:00,82.25,82.27,82.15,82.17,4443.0,82.25,82.27,82.15,82.17,4443.0
2016-04-27 11:10:00,82.15,82.15,82.03,82.06,8800.0,82.15,82.15,82.03,82.06,8800.0
2016-04-27 11:15:00,82.07,82.07,82.0,82.05,4203.0,82.07,82.07,82.0,82.05,4203.0
2016-04-27 11:20:00,82.03,82.05,81.99,82.0,4500.0,82.03,82.05,81.99,82.0,4500.0
2016-04-27 11:25:00,82.01,82.02,81.93,82.0,7362.0,82.01,82.02,81.93,82.0,7362.0
2016-04-27 11:30:00,82.0,82.02,81.95,82.0,10602.0,82.0,82.02,81.95,82.0,10602.0
2016-04-27 11:35:00,82.0,82.02,81.91,82.0,4618.0,82.0,82.02,81.91,82.0,4618.0
2016-04-27 11:40:00,82.02,82.03,81.94,81.98,5267.0,82.02,82.03,81.94,81.98,5267.0
2016-04-27 11:45:00,81.99,82.01,81.95,81.97,4032.0,81.99,82.01,81.95,81.97,4032.0
2016-04-27 11:50:00,81.97,82.02,81.85,82.02,4864.0,81.97,82.02,81.85,82.02,4864.0
2016-04-27 11:55:00,82.0,82.0,81.96,81.99,3000.0,82.0,82.0,81.96,81.99,3000.0
2016-04-27 12:00:00,81.97,81.97,81.93,81.94,3330.0,81.97,81.97,81.93,81.94,3330.0
2016-04-27 12:05:00,81.95,82.0,81.91,81.95,3104.0,81.95,82.0,81.91,81.95,3104.0
2016-04-27 12:10:00,81.94,81.94,81.81,81.81,2700.0,81.94,81.94,81.81,81.81,2700.0
2016-04-27 12:15:00,81.81,81.85,81.79,81.84,3398.0,81.81,81.85,81.79,81.84,3398.0
2016-04-27 12:20:00,81.84,81.95,81.83,81.95,6530.0,81.84,81.95,81.83,81.95,6530.0
2016-04-27 12:25:00,81.95,81.95,81.88,81.91,2280.0,81.95,81.95,81.88,81.91,2280.0
2016-04-27 12:30:00,81.89,81.89,81.81,81.82,2681.0,81.89,81.89,81.81,81.82,2681.0
2016-04-27 12:35:00,81.81,81.9,81.81,81.89,4000.0,81.81,81.9,81.81,81.89,4000.0
2016-04-27 12:40:00,81.9,81.9,81.78,81.79,25667.0,81.9,81.9,81.78,81.79,25667.0
2016-04-27 12:45:00,81.78,81.82,81.74,81.8,23062.0,81.78,81.82,81.74,81.8,23062.0
2016-04-27 12:50:00,81.81,81.86,81.79,81.86,5192.0,81.81,81.86,81.79,81.86,5192.0
2016-04-27 12:55:00,81.85,81.9,81.85,81.88,4800.0,81.85,81.9,81.85,81.88,4800.0
2016-04-27 13:00:00,81.9,81.91,81.83,81.84,8423.0,81.9,81.91,81.83,81.84,8423.0
2016-04-27 13:05:00,81.84,81.91,81.81,81.9,8786.0,81.84,81.91,81.81,81.9,8786.0
2016-04-27 13:10:00,81.89,81.91,81.87,81.88,6810.0,81.89,81.91,81.87,81.88,6810.0
2016-04-27 13:15:00,81.88,81.91,81.87,81.87,6510.0,81.88,81.91,81.87,81.87,6510.0
2016-04-27 13:20:00,81.86,81.86,81.76,81.78,5711.0,81.86,81.86,81.76,81.78,5711.0
2016-04-27 13:25:00,81.79,81.81,81.72,81.73,5415.0,81.79,81.81,81.72,81.73,5415.0
2016-04-27 13:30:00,81.75,81.75,81.67,81.67,5802.0,81.75,81.75,81.67,81.67,5802.0
2016-04-27 13:35:00,81.67,81.7,81.64,81.67,7100.0,81.67,81.7,81.64,81.67,7100.0
2016-04-27 13:40:00,81.68,81.71,81.64,81.66,10803.0,81.68,81.71,81.64,81.66,10803.0
2016-04-27 13:45:00,81.65,81.67,81.62,81.62,8848.0,81.65,81.67,81.62,81.62,8848.0
2016-04-27 13:50:00,81.63,81.67,81.62,81.63,9518.0,81.63,81.67,81.62,81.63,9518.0
2016-04-27 13:55:00,81.62,81.62,81.45,81.46,7125.0,81.62,81.62,81.45,81.46,7125.0
2016-04-27 14:00:00,81.44,81.5,81.24,81.38,31350.0,81.44,81.5,81.24,81.38,31350.0
2016-04-27 14:05:00,81.38,81.74,81.38,81.71,33826.0,81.38,81.74,81.38,81.71,33826.0
2016-04-27 14:10:00,81.74,81.74,81.58,81.62,16236.0,81.74,81.74,81.58,81.62,16236.0
2016-04-27 14:15:00,81.63,81.72,81.62,81.69,15268.0,81.63,81.72,81.62,81.69,15268.0
2016-04-27 14:20:00,81.69,81.8,81.65,81.72,8627.0,81.69,81.8,81.65,81.72,8627.0
2016-04-27 14:25:00,81.7,81.79,81.68,81.71,15450.0,81.7,81.79,81.68,81.71,15450.0
2016-04-27 14:30:00,81.73,81.73,81.54,81.58,11000.0,81.73,81.73,81.54,81.58,11000.0
2016-04-27 14:35:00,81.56,81.63,81.51,81.56,8071.0,81.56,81.63,81.51,81.56,8071.0
2016-04-27 14:40:00,81.55,81.66,81.55,81.57,13224.0,81.55,81.66,81.55,81.57,13224.0
2016-04-27 14:45:00,81.58,81.67,81.54,81.6,8020.0,81.58,81.67,81.54,81.6,8020.0
2016-04-27 14:50:00,81.57,81.77,81.55,81.75,6759.0,81.57,81.77,81.55,81.75,6759.0
2016-04-27 14:55:00,81.77,81.83,81.75,81.77,6571.0,81.77,81.83,81.75,81.77,6571.0
2016-04-27 15:00:00,81.76,81.98,81.76,81.9,15322.0,81.76,81.98,81.76,81.9,15322.0
2016-04-27 15:05:00,81.9,82.01,81.88,81.96,34078.0,81.9,82.01,81.88,81.96,34078.0
2016-04-27 15:10:00,81.97,82.03,81.92,81.99,14331.0,81.97,82.03,81.92,81.99,14331.0
2016-04-27 15:15:00,81.99,82.09,81.95,82.07,24827.0,81.99,82.09,81.95,82.07,24827.0
2016-04-27 15:20:00,82.04,82.15,82.03,82.14,8215.0,82.04,82.15,82.03,82.14,8215.0
2016-04-27 15:25:00,82.16,82.16,81.98,82.0,23282.0,82.16,82.16,81.98,82.0,23282.0
2016-04-27 15:30:00,82.0,82.01,81.96,81.98,17000.0,82.0,82.01,81.96,81.98,17000.0
2016-04-27 15:35:00,81.97,82.01,81.94,82.01,17300.0,81.97,82.01,81.94,82.01,17300.0
2016-04-27 15:40:00,82.0,82.02,81.92,82.0,25606.0,82.0,82.02,81.92,82.0,25606.0
2016-04-27 15:45:00,81.99,82.16,81.98,82.15,34909.0,81.99,82.16,81.98,82.15,34909.0
2016-04-27 15:50:00,82.15,82.15,82.06,82.08,24658.0,82.15,82.15,82.06,82.08,24658.0
2016-04-27 15:55:00,82.07,82.12,82.02,82.07,72724.0,82.07,82.12,82.02,82.07,72724.0
2016-04-28 09:30:00,81.63,81.9,81.21,81.59,20870.0,81.63,81.9,81.21,81.59,20870.0
2016-04-28 09:35:00,81.62,81.99,81.53,81.85,10168.0,81.62,81.99,81.53,81.85,10168.0
2016-04-28 09:40:00,81.83,81.83,81.5,81.55,20332.0,81.83,81.83,81.5,81.55,20332.0
2016-04-28 09:45:00,81.55,81.59,81.46,81.53,34200.0,81.55,81.59,81.46,81.53,34200.0
2016-04-28 09:50:00,81.53,81.55,81.41,81.41,11794.0,81.53,81.55,81.41,81.41,11794.0
2016-04-28 09:55:00,81.4,81.53,81.4,81.43,17878.0,81.4,81.53,81.4,81.43,17878.0
2016-04-28 10:00:00,81.44,81.61,81.41,81.56,10017.0,81.44,81.61,81.41,81.56,10017.0
2016-04-28 10:05:00,81.54,81.59,81.47,81.48,12276.0,81.54,81.59,81.47,81.48,12276.0
2016-04-28 10:10:00,81.5,81.54,81.41,81.42,20464.0,81.5,81.54,81.41,81.42,20464.0
2016-04-28 10:15:00,81.4,81.54,81.36,81.41,16898.0,81.4,81.54,81.36,81.41,16898.0
2016-04-28 10:20:00,81.4,81.52,81.35,81.47,14200.0,81.4,81.52,81.35,81.47,14200.0
2016-04-28 10:25:00,81.5,81.51,81.41,81.44,9189.0,81.5,81.51,81.41,81.44,9189.0
2016-04-28 10:30:00,81.48,81.63,81.47,81.58,7061.0,81.48,81.63,81.47,81.58,7061.0
2016-04-28 10:35:00,81.6,81.6,81.52,81.54,4267.0,81.6,81.6,81.52,81.54,4267.0
2016-04-28 10:40:00,81.55,81.56,81.3,81.34,10904.0,81.55,81.56,81.3,81.34,10904.0
2016-04-28 10:45:00,81.32,81.53,81.31,81.39,11717.0,81.32,81.53,81.31,81.39,11717.0
2016-04-28 10:50:00,81.39,81.42,81.23,81.24,8336.0,81.39,81.42,81.23,81.24,8336.0
2016-04-28 10:55:00,81.22,81.26,81.19,81.24,6310.0,81.22,81.26,81.19,81.24,6310.0
2016-04-28 11:00:00,81.27,81.31,81.2,81.22,7116.0,81.27,81.31,81.2,81.22,7116.0
2016-04-28 11:05:00,81.21,81.26,81.19,81.19,2600.0,81.21,81.26,81.19,81.19,2600.0
2016-04-28 11:10:00,81.18,81.19,81.14,81.17,3544.0,81.18,81.19,81.14,81.17,3544.0
2016-04-28 11:15:00,81.19,81.25,81.12,81.24,3600.0,81.19,81.25,81.12,81.24,3600.0
2016-04-28 11:20:00,81.25,81.36,81.21,81.27,5647.0,81.25,81.36,81.21,81.27,5647.0
2016-04-28 11:25:00,81.3,81.36,81.28,81.29,4600.0,81.3,81.36,81.28,81.29,4600.0
2016-04-28 11:30:00,81.31,81.39,81.27,81.3,7100.0,81.31,81.39,81.27,81.3,7100.0
2016-04-28 11:35:00,81.3,81.32,81.27,81.32,6140.0,81.3,81.32,81.27,81.32,6140.0
2016-04-28 11:40:00,81.33,81.34,81.25,81.31,11361.0,81.33,81.34,81.25,81.31,11361.0
2016-04-28 11:45:00,81.31,81.38,81.26,81.34,15456.0,81.31,81.38,81.26,81.34,15456.0
2016-04-28 11:50:00,81.36,81.48,81.36,81.48,8165.0,81.36,81.48,81.36,81.48,8165.0
2016-04-28 11:55:00,81.46,81.59,81.46,81.58,6684.0,81.46,81.59,81.46,81.58,6684.0
2016-04-28 12:00:00,81.59,81.62,81.5,81.5,12808.0,81.59,81.62,81.5,81.5,12808.0
2016-04-28 12:05:00,81.51,81.56,81.5,81.54,26926.0,81.51,81.56,81.5,81.54,26926.0
2016-04-28 12:10:00,81.55,81.58,81.53,81.58,5300.0,81.55,81.58,81.53,81.58,5300.0
2016-04-28 12:15:00,81.57,81.59,81.53,81.53,4200.0,81.57,81.59,81.53,81.53,4200.0
2016-04-28 12:20:00,81.53,81.59,81.48,81.48,6632.0,81.53,81.59,81.48,81.48,6632.0
2016-04-28 12:25:00,81.49,81.49,81.45,81.48,8607.0,81.49,81.49,81.45,81.48,8607.0
2016-04-28 12:30:00,81.48,81.57,81.47,81.5,13385.0,81.48,81.57,81.47,81.5,13385.0
2016-04-28 12:35:00,81.49,81.51,81.43,81.48,3080.0,81.49,81.51,81.43,81.48,3080.0
2016-04-28 12:40:00,81.47,81.56,81.46,81.54,10375.0,81.47,81.56,81.46,81.54,10375.0
2016-04-28 12:45:00,81.53,81.62,81.52,81.6,10523.0,81.53,81.62,81.52,81.6,10523.0
2016-04-28 12:50:00,81.61,81.69,81.61,81.63,2600.0,81.61,81.69,81.61,81.63,2600.0
2016-04-28 12:55:00,81.63,81.66,81.53,81.57,7800.0,81.63,81.66,81.53,81.57,7800.0
2016-04-28 13:00:00,81.56,81.58,81.48,81.51,17469.0,81.56,81.58,81.48,81.51,17469.0
2016-04-28 13:05:00,81.47,81.52,81.45,81.46,6772.0,81.47,81.52,81.45,81.46,6772.0
2016-04-28 13:10:00,81.46,81.46,81.34,81.44,6695.0,81.46,81.46,81.34,81.44,6695.0
2016-04-28 13:15:00,81.45,81.45,81.11,81.21,20669.0,81.45,81.45,81.11,81.21,20669.0
2016-04-28 13:20:00,81.21,81.24,81.13,81.17,2812.0,81.21,81.24,81.13,81.17,2812.0
2016-04-28 13:25:00,81.17,81.2,81.09,81.12,5976.0,81.17,81.2,81.09,81.12,5976.0
2016-04-28 13:30:00,81.12,81.17,81.12,81.12,6514.0,81.12,81.17,81.12,81.12,6514.0
2016-04-28 13:35:00,81.12,81.16,81.07,81.16,3600.0,81.12,81.16,81.07,81.16,3600.0
2016-04-28 13:40:00,81.15,81.15,81.04,81.04,3400.0,81.15,81.15,81.04,81.04,3400.0
2016-04-28 13:45:00,81.04,81.16,80.99,81.14,14138.0,81.04,81.16,80.99,81.14,14138.0
2016-04-28 13:50:00,81.11,81.14,81.09,81.13,2200.0,81.11,81.14,81.09,81.13,2200.0
2016-04-28 13:55:00,81.14,81.14,81.08,81.12,3030.0,81.14,81.14,81.08,81.12,3030.0
2016-04-28 14:00:00,81.12,81.22,81.1,81.12,6451.0,81.12,81.22,81.1,81.12,6451.0
2016-04-28 14:05:00,81.15,81.17,81.1,81.12,3610.0,81.15,81.17,81.1,81.12,3610.0
2016-04-28 14:10:00,81.12,81.13,81.05,81.05,3696.0,81.12,81.13,81.05,81.05,3696.0
2016-04-28 14:15:00,81.04,81.08,81.04,81.07,4483.0,81.04,81.08,81.04,81.07,4483.0
2016-04-28 14:20:00,81.05,81.06,81.02,81.05,4600.0,81.05,81.06,81.02,81.05,4600.0
2016-04-28 14:25:00,81.06,81.07,81.02,81.03,4096.0,81.06,81.07,81.02,81.03,4096.0
2016-04-28 14:30:00,81.03,81.05,80.94,80.94,11985.0,81.03,81.05,80.94,80.94,11985.0
2016-04-28 14:35:00,80.94,81.0,80.85,80.85,8767.0,80.94,81.0,80.85,80.85,8767.0
2016-04-28 14:40:00,80.85,80.91,80.83,80.89,6680.0,80.85,80.91,80.83,80.89,6680.0
2016-04-28 14:45:00,80.9,80.9,80.72,80.74,7744.0,80.9,80.9,80.72,80.74,7744.0
2016-04-28 14:50:00,80.73,80.75,80.66,80.7,4700.0,80.73,80.75,80.66,80.7,4700.0
2016-04-28 14:55:00,80.7,80.75,80.66,80.7,10682.0,80.7,80.75,80.66,80.7,10682.0
2016-04-28 15:00:00,80.7,80.7,80.61,80.63,15290.0,80.7,80.7,80.61,80.63,15290.0
2016-04-28 15:05:00,80.64,80.64,80.49,80.5,13299.0,80.64,80.64,80.49,80.5,13299.0
2016-04-28 15:10:00,80.47,80.47,80.33,80.37,11191.0,80.47,80.47,80.33,80.37,11191.0
2016-04-28 15:15:00,80.33,80.38,80.22,80.34,15939.0,80.33,80.38,80.22,80.34,15939.0
2016-04-28 15:20:00,80.36,80.42,80.29,80.3,10895.0,80.36,80.42,80.29,80.3,10895.0
2016-04-28 15:25:00,80.29,80.3,80.09,80.13,35056.0,80.29,80.3,80.09,80.13,35056.0
2016-04-28 15:30:00,80.14,80.23,80.13,80.14,12890.0,80.14,80.23,80.13,80.14,12890.0
2016-04-28 15:35:00,80.14,80.17,80.02,80.02,48955.0,80.14,80.17,80.02,80.02,48955.0
2016-04-28 15:40:00,80.03,80.12,80.03,80.04,40637.0,80.03,80.12,80.03,80.04,40637.0
2016-04-28 15:45:00,80.04,80.12,80.0,80.0,34900.0,80.04,80.12,80.0,80.0,34900.0
2016-04-28 15:50:00,80.0,80.04,79.91,79.94,51945.0,80.0,80.04,79.91,79.94,51945.0
2016-04-28 15:55:00,79.95,80.09,79.86,80.07,82778.0,79.95,80.09,79.86,80.07,82778.0
2016-04-29 09:30:00,79.44,79.87,78.7,78.94,61351.0,79.44,79.87,78.7,78.94,61351.0
2016-04-29 09:35:00,78.98,79.25,78.71,79.14,14530.0,78.98,79.25,78.71,79.14,14530.0
2016-04-29 09:40:00,79.11,79.13,78.65,78.88,43382.0,79.11,79.13,78.65,78.88,43382.0
2016-04-29 09:45:00,78.94,78.95,78.75,78.79,21402.0,78.94,78.95,78.75,78.79,21402.0
2016-04-29 09:50:00,78.83,78.87,78.26,78.43,50771.0,78.83,78.87,78.26,78.43,50771.0
2016-04-29 09:55:00,78.39,78.67,78.36,78.67,7250.0,78.39,78.67,78.36,78.67,7250.0
2016-04-29 10:00:00,78.65,78.66,78.49,78.52,15845.0,78.65,78.66,78.49,78.52,15845.0
2016-04-29 10:05:00,78.45,78.49,78.28,78.37,23174.0,78.45,78.49,78.28,78.37,23174.0
2016-04-29 10:10:00,78.39,78.52,78.37,78.5,23681.0,78.39,78.52,78.37,78.5,23681.0
2016-04-29 10:15:00,78.51,78.54,78.42,78.47,17623.0,78.51,78.54,78.42,78.47,17623.0
2016-04-29 10:20:00,78.49,78.56,78.43,78.51,36110.0,78.49,78.56,78.43,78.51,36110.0
2016-04-29 10:25:00,78.51,78.65,78.47,78.61,55249.0,78.51,78.65,78.47,78.61,55249.0
2016-04-29 10:30:00,78.58,78.77,78.55,78.67,16913.0,78.58,78.77,78.55,78.67,16913.0
2016-04-29 10:35:00,78.67,78.88,78.67,78.88,8374.0,78.67,78.88,78.67,78.88,8374.0
2016-04-29 10:40:00,78.86,79.21,78.85,79.17,53302.0,78.86,79.21,78.85,79.17,53302.0
2016-04-29 10:45:00,79.14,79.25,79.12,79.17,30055.0,79.14,79.25,79.12,79.17,30055.0
2016-04-29 10:50:00,79.14,79.17,79.05,79.08,20645.0,79.14,79.17,79.05,79.08,20645.0
2016-04-29 10:55:00,79.09,79.2,79.07,79.2,10016.0,79.09,79.2,79.07,79.2,10016.0
2016-04-29 11:00:00,79.19,79.23,79.08,79.19,13950.0,79.19,79.23,79.08,79.19,13950.0
2016-04-29 11:05:00,79.21,79.29,79.19,79.27,6210.0,79.21,79.29,79.19,79.27,6210.0
2016-04-29 11:10:00,79.26,79.32,79.18,79.31,11928.0,79.26,79.32,79.18,79.31,11928.0
2016-04-29 11:15:00,79.31,79.31,79.21,79.29,9800.0,79.31,79.31,79.21,79.29,9800.0
2016-04-29 11:20:00,79.29,79.32,79.16,79.31,18800.0,79.29,79.32,79.16,79.31,18800.0
2016-04-29 11:25:00,79.3,79.37,79.26,79.36,16185.0,79.3,79.37,79.26,79.36,16185.0
2016-04-29 11:30:00,79.38,79.44,79.34,79.42,17455.0,79.38,79.44,79.34,79.42,17455.0
2016-04-29 11:35:00,79.42,79.48,79.38,79.4,18578.0,79.42,79.48,79.38,79.4,18578.0
2016-04-29 11:40:00,79.38,79.41,79.27,79.3,18615.0,79.38,79.41,79.27,79.3,18615.0
2016-04-29 11:45:00,79.31,79.34,79.16,79.32,26170.0,79.31,79.34,79.16,79.32,26170.0
2016-04-29 11:50:00,79.34,79.43,79.32,79.37,25432.0,79.34,79.43,79.32,79.37,25432.0
2016-04-29 11:55:00,79.34,79.36,79.28,79.3,11171.0,79.34,79.36,79.28,79.3,11171.0
2016-04-29 12:00:00,79.27,79.31,79.18,79.18,13075.0,79.27,79.31,79.18,79.18,13075.0
2016-04-29 12:05:00,79.2,79.2,79.11,79.11,18789.0,79.2,79.2,79.11,79.11,18789.0
2016-04-29 12:10:00,79.1,79.17,79.09,79.11,4250.0,79.1,79.17,79.09,79.11,4250.0
2016-04-29 12:15:00,79.13,79.2,79.13,79.19,7516.0,79.13,79.2,79.13,79.19,7516.0
2016-04-29 12:20:00,79.19,79.24,79.16,79.16,16026.0,79.19,79.24,79.16,79.16,16026.0
2016-04-29 12:25:00,79.16,79.19,79.14,79.19,5439.0,79.16,79.19,79.14,79.19,5439.0
2016-04-29 12:30:00,79.19,79.25,79.16,79.22,11812.0,79.19,79.25,79.16,79.22,11812.0
2016-04-29 12:35:00,79.2,79.3,79.19,79.29,3300.0,79.2,79.3,79.19,79.29,3300.0
2016-04-29 12:40:00,79.27,79.28,79.17,79.23,4410.0,79.27,79.28,79.17,79.23,4410.0
2016-04-29 12:45:00,79.23,79.29,79.21,79.28,7036.0,79.23,79.29,79.21,79.28,7036.0
2016-04-29 12:50:00,79.27,79.28,79.2,79.24,7370.0,79.27,79.28,79.2,79.24,7370.0
2016-04-29 12:55:00,79.23,79.25,79.19,79.22,5625.0,79.23,79.25,79.19,79.22,5625.0
2016-04-29 13:00:00,79.21,79.23,79.18,79.23,6572.0,79.21,79.23,79.18,79.23,6572.0
2016-04-29 13:05:00,79.23,79.35,79.22,79.33,6133.0,79.23,79.35,79.22,79.33,6133.0
2016-04-29 13:10:00,79.31,79.36,79.26,79.32,5046.0,79.31,79.36,79.26,79.32,5046.0
2016-04-29 13:15:00,79.33,79.33,79.25,79.29,13988.0,79.33,79.33,79.25,79.29,13988.0
2016-04-29 13:20:00,79.28,79.31,79.2,79.24,46280.0,79.28,79.31,79.2,79.24,46280.0
2016-04-29 13:25:00,79.24,79.29,79.06,79.09,101981.0,79.24,79.29,79.06,79.09,101981.0
2016-04-29 13:30:00,79.09,79.2,79.07,79.13,11130.0,79.09,79.2,79.07,79.13,11130.0
2016-04-29 13:35:00,79.12,79.2,79.04,79.06,74791.0,79.12,79.2,79.04,79.06,74791.0
2016-04-29 13:40:00,79.03,79.03,78.8,78.95,164748.0,79.03,79.03,78.8,78.95,164748.0
2016-04-29 13:45:00,78.96,78.98,78.81,78.86,12501.0,78.96,78.98,78.81,78.86,12501.0
2016-04-29 13:50:00,78.89,78.98,78.86,78.97,10866.0,78.89,78.98,78.86,78.97,10866.0
2016-04-29 13:55:00,78.97,78.97,78.87,78.94,7738.0,78.97,78.97,78.87,78.94,7738.0
2016-04-29 14:00:00,78.97,79.13,78.96,79.12,5946.0,78.97,79.13,78.96,79.12,5946.0
2016-04-29 14:05:00,79.12,79.14,79.08,79.1,10205.0,79.12,79.14,79.08,79.1,10205.0
2016-04-29 14:10:00,79.11,79.13,79.01,79.02,6003.0,79.11,79.13,79.01,79.02,6003.0
2016-04-29 14:15:00,79.04,79.14,79.03,79.14,4524.0,79.04,79.14,79.03,79.14,4524.0
2016-04-29 14:20:00,79.14,79.2,79.11,79.19,5619.0,79.14,79.2,79.11,79.19,5619.0
2016-04-29 14:25:00,79.22,79.25,79.18,79.24,5721.0,79.22,79.25,79.18,79.24,5721.0
2016-04-29 14:30:00,79.21,79.22,79.15,79.2,4865.0,79.21,79.22,79.15,79.2,4865.0
2016-04-29 14:35:00,79.2,79.2,79.06,79.16,23521.0,79.2,79.2,79.06,79.16,23521.0
2016-04-29 14:40:00,79.16,79.17,79.06,79.07,7504.0,79.16,79.17,79.06,79.07,7504.0
2016-04-29 14:45:00,79.08,79.28,79.06,79.27,19711.0,79.08,79.28,79.06,79.27,19711.0
2016-04-29 14:50:00,79.26,79.26,79.15,79.19,3900.0,79.26,79.26,79.15,79.19,3900.0
2016-04-29 14:55:00,79.24,79.25,79.13,79.19,5280.0,79.24,79.25,79.13,79.19,5280.0
2016-04-29 15:00:00,79.19,79.22,79.11,79.13,7800.0,79.19,79.22,79.11,79.13,7800.0
2016-04-29 15:05:00,79.12,79.26,79.1,79.23,8022.0,79.12,79.26,79.1,79.23,8022.0
2016-04-29 15:10:00,79.24,79.31,79.17,79.27,6122.0,79.24,79.31,79.17,79.27,6122.0
2016-04-29 15:15:00,79.28,79.36,79.26,79.34,10647.0,79.28,79.36,79.26,79.34,10647.0
2016-04-29 15:20:00,79.35,79.41,79.31,79.38,10540.0,79.35,79.41,79.31,79.38,10540.0
2016-04-29 15:25:00,79.39,79.46,79.34,79.34,25806.0,79.39,79.46,79.34,79.34,25806.0
2016-04-29 15:30:00,79.34,79.62,79.34,79.61,20612.0,79.34,79.62,79.34,79.61,20612.0
2016-04-29 15:35:00,79.62,79.65,79.53,79.59,18261.0,79.62,79.65,79.53,79.59,18261.0
2016-04-29 15:40:00,79.61,79.77,79.6,79.77,31084.0,79.61,79.77,79.6,79.77,31084.0
2016-04-29 15:45:00,79.77,79.93,79.66,79.7,43587.0,79.77,79.93,79.66,79.7,43587.0
2016-04-29 15:50:00,79.72,79.75,79.66,79.7,48629.0,79.72,79.75,79.66,79.7,48629.0
2016-04-29 15:55:00,79.72,79.76,79.62,79.72,61956.0,79.72,79.76,79.62,79.72,61956.0
2016-05-02 09:30:00,80.06,80.39,79.9,80.2,23901.0,80.06,80.39,79.9,80.2,23901.0
2016-05-02 09:35:00,80.2,80.33,80.04,80.33,12509.0,80.2,80.33,80.04,80.33,12509.0
2016-05-02 09:40:00,80.32,80.8,80.31,80.8,16064.0,80.32,80.8,80.31,80.8,16064.0
2016-05-02 09:45:00,80.82,80.91,80.58,80.81,14245.0,80.82,80.91,80.58,80.81,14245.0
2016-05-02 09:50:00,80.73,80.82,80.44,80.49,13800.0,80.73,80.82,80.44,80.49,13800.0
2016-05-02 09:55:00,80.4,80.62,80.38,80.59,4900.0,80.4,80.62,80.38,80.59,4900.0
2016-05-02 10:00:00,80.51,80.63,80.36,80.51,8341.0,80.51,80.63,80.36,80.51,8341.0
2016-05-02 10:05:00,80.52,80.58,80.33,80.37,4846.0,80.52,80.58,80.33,80.37,4846.0
2016-05-02 10:10:00,80.37,80.58,80.36,80.38,6093.0,80.37,80.58,80.36,80.38,6093.0
2016-05-02 10:15:00,80.33,80.56,80.33,80.54,8365.0,80.33,80.56,80.33,80.54,8365.0
2016-05-02 10:20:00,80.52,80.61,80.34,80.34,10455.0,80.52,80.61,80.34,80.34,10455.0
2016-05-02 10:25:00,80.34,80.43,80.18,80.22,8550.0,80.34,80.43,80.18,80.22,8550.0
2016-05-02 10:30:00,80.24,80.31,80.23,80.3,12435.0,80.24,80.31,80.23,80.3,12435.0
2016-05-02 10:35:00,80.29,80.31,80.2,80.25,26868.0,80.29,80.31,80.2,80.25,26868.0
2016-05-02 10:40:00,80.26,80.36,80.2,80.22,16785.0,80.26,80.36,80.2,80.22,16785.0
2016-05-02 10:45:00,80.21,80.29,80.21,80.27,12605.0,80.21,80.29,80.21,80.27,12605.0
2016-05-02 10:50:00,80.23,80.3,79.99,80.0,21489.0,80.23,80.3,79.99,80.0,21489.0
2016-05-02 10:55:00,80.01,80.1,79.95,80.03,12855.0,80.01,80.1,79.95,80.03,12855.0
2016-05-02 11:00:00,80.05,80.07,79.99,80.0,13298.0,80.05,80.07,79.99,80.0,13298.0
2016-05-02 11:05:00,80.01,80.52,80.0,80.46,28246.0,80.01,80.52,80.0,80.46,28246.0
2016-05-02 11:10:00,80.49,80.72,80.49,80.64,21957.0,80.49,80.72,80.49,80.64,21957.0
2016-05-02 11:15:00,80.61,80.68,80.54,80.68,22901.0,80.61,80.68,80.54,80.68,22901.0
2016-05-02 11:20:00,80.67,80.71,80.58,80.71,9861.0,80.67,80.71,80.58,80.71,9861.0
2016-05-02 11:25:00,80.7,80.75,80.59,80.69,12130.0,80.7,80.75,80.59,80.69,12130.0
2016-05-02 11:30:00,80.71,80.74,80.65,80.73,14175.0,80.71,80.74,80.65,80.73,14175.0
2016-05-02 11:35:00,80.74,80.74,80.67,80.68,10102.0,80.74,80.74,80.67,80.68,10102.0
2016-05-02 11:40:00,80.7,80.76,80.67,80.72,8076.0,80.7,80.76,80.67,80.72,8076.0
2016-05-02 11:45:00,80.7,80.86,80.69,80.84,12549.0,80.7,80.86,80.69,80.84,12549.0
2016-05-02 11:50:00,80.8,80.85,80.72,80.77,9093.0,80.8,80.85,80.72,80.77,9093.0
2016-05-02 11:55:00,80.75,80.85,80.74,80.78,4052.0,80.75,80.85,80.74,80.78,4052.0
2016-05-02 12:00:00,80.74,80.8,80.73,80.79,10400.0,80.74,80.8,80.73,80.79,10400.0
2016-05-02 12:05:00,80.8,80.86,80.78,80.83,10488.0,80.8,80.86,80.78,80.83,10488.0
2016-05-02 12:10:00,80.82,80.87,80.78,80.86,19961.0,80.82,80.87,80.78,80.86,19961.0
2016-05-02 12:15:00,80.84,80.96,80.84,80.91,16608.0,80.84,80.96,80.84,80.91,16608.0
2016-05-02 12:20:00,80.9,80.97,80.89,80.94,7881.0,80.9,80.97,80.89,80.94,7881.0
2016-05-02 12:25:00,80.96,81.06,80.92,81.01,13651.0,80.96,81.06,80.92,81.01,13651.0
2016-05-02 12:30:00,81.02,81.06,80.98,81.0,12704.0,81.02,81.06,80.98,81.0,12704.0
2016-05-02 12:35:00,81.0,81.03,80.96,80.96,13028.0,81.0,81.03,80.96,80.96,13028.0
2016-05-02 12:40:00,80.98,80.99,80.86,80.97,7715.0,80.98,80.99,80.86,80.97,7715.0
2016-05-02 12:45:00,80.97,81.05,80.96,81.03,6256.0,80.97,81.05,80.96,81.03,6256.0
2016-05-02 12:50:00,81.02,81.04,80.92,80.92,10513.0,81.02,81.04,80.92,80.92,10513.0
2016-05-02 12:55:00,80.93,80.97,80.9,80.95,6756.0,80.93,80.97,80.9,80.95,6756.0
2016-05-02 13:00:00,80.96,80.97,80.83,80.83,4350.0,80.96,80.97,80.83,80.83,4350.0
2016-05-02 13:05:00,80.79,80.82,80.7,80.72,9515.0,80.79,80.82,80.7,80.72,9515.0
2016-05-02 13:10:00,80.71,80.78,80.67,80.76,10068.0,80.71,80.78,80.67,80.76,10068.0
2016-05-02 13:15:00,80.75,80.77,80.68,80.72,6235.0,80.75,80.77,80.68,80.72,6235.0
2016-05-02 13:20:00,80.72,80.78,80.67,80.67,6075.0,80.72,80.78,80.67,80.67,6075.0
2016-05-02 13:25:00,80.65,80.65,80.57,80.6,10857.0,80.65,80.65,80.57,80.6,10857.0
2016-05-02 13:30:00,80.59,80.65,80.57,80.61,7241.0,80.59,80.65,80.57,80.61,7241.0
2016-05-02 13:35:00,80.6,80.7,80.59,80.68,9618.0,80.6,80.7,80.59,80.68,9618.0
2016-05-02 13:40:00,80.67,80.67,80.54,80.57,9600.0,80.67,80.67,80.54,80.57,9600.0
2016-05-02 13:45:00,80.56,80.63,80.51,80.63,11512.0,80.56,80.63,80.51,80.63,11512.0
2016-05-02 13:50:00,80.59,80.64,80.57,80.63,4433.0,80.59,80.64,80.57,80.63,4433.0
2016-05-02 13:55:00,80.63,80.73,80.62,80.66,9523.0,80.63,80.73,80.62,80.66,9523.0
2016-05-02 14:00:00,80.64,80.69,80.58,80.68,7403.0,80.64,80.69,80.58,80.68,7403.0
2016-05-02 14:05:00,80.7,80.78,80.62,80.75,22607.0,80.7,80.78,80.62,80.75,22607.0
2016-05-02 14:10:00,80.73,80.82,80.73,80.81,14101.0,80.73,80.82,80.73,80.81,14101.0
2016-05-02 14:15:00,80.79,80.82,80.74,80.79,6401.0,80.79,80.82,80.74,80.79,6401.0
2016-05-02 14:20:00,80.8,80.84,80.75,80.81,6037.0,80.8,80.84,80.75,80.81,6037.0
2016-05-02 14:25:00,80.82,80.85,80.76,80.8,4458.0,80.82,80.85,80.76,80.8,4458.0
2016-05-02 14:30:00,80.77,80.79,80.7,80.79,7900.0,80.77,80.79,80.7,80.79,7900.0
2016-05-02 14:35:00,80.78,80.81,80.75,80.75,11356.0,80.78,80.81,80.75,80.75,11356.0
2016-05-02 14:40:00,80.76,80.81,80.69,80.69,9399.0,80.76,80.81,80.69,80.69,9399.0
2016-05-02 14:45:00,80.71,80.79,80.71,80.77,13054.0,80.71,80.79,80.71,80.77,13054.0
2016-05-02 14:50:00,80.79,80.79,80.71,80.76,4841.0,80.79,80.79,80.71,80.76,4841.0
2016-05-02 14:55:00,80.76,80.76,80.7,80.76,7381.0,80.76,80.76,80.7,80.76,7381.0
2016-05-02 15:00:00,80.76,80.84,80.76,80.82,19678.0,80.76,80.84,80.76,80.82,19678.0
2016-05-02 15:05:00,80.81,80.82,80.75,80.76,6552.0,80.81,80.82,80.75,80.76,6552.0
2016-05-02 15:10:00,80.77,80.81,80.75,80.8,8785.0,80.77,80.81,80.75,80.8,8785.0
2016-05-02 15:15:00,80.81,80.82,80.76,80.81,23266.0,80.81,80.82,80.76,80.81,23266.0
2016-05-02 15:20:00,80.81,80.86,80.8,80.86,13277.0,80.81,80.86,80.8,80.86,13277.0
2016-05-02 15:25:00,80.86,80.96,80.86,80.92,9958.0,80.86,80.96,80.86,80.92,9958.0
2016-05-02 15:30:00,80.92,80.92,80.82,80.82,14868.0,80.92,80.92,80.82,80.82,14868.0
2016-05-02 15:35:00,80.84,81.01,80.83,81.01,21806.0,80.84,81.01,80.83,81.01,21806.0
2016-05-02 15:40:00,81.02,81.13,80.97,81.11,27765.0,81.02,81.13,80.97,81.11,27765.0
2016-05-02 15:45:00,81.12,81.12,80.96,80.98,35431.0,81.12,81.12,80.96,80.98,35431.0
2016-05-02 15:50:00,80.98,81.0,80.85,80.89,49927.0,80.98,81.0,80.85,80.89,49927.0
2016-05-02 15:55:00,80.88,80.9,80.81,80.88,70879.0,80.88,80.9,80.81,80.88,70879.0
2016-05-03 09:30:00,80.46,80.92,80.08,80.7,19917.0,80.46,80.92,80.08,80.7,19917.0
2016-05-03 09:35:00,80.72,80.79,80.54,80.59,8366.0,80.72,80.79,80.54,80.59,8366.0
2016-05-03 09:40:00,80.58,80.68,80.42,80.42,6934.0,80.58,80.68,80.42,80.42,6934.0
2016-05-03 09:45:00,80.36,80.47,80.23,80.23,7122.0,80.36,80.47,80.23,80.23,7122.0
2016-05-03 09:50:00,80.21,80.48,80.06,80.41,4434.0,80.21,80.48,80.06,80.41,4434.0
2016-05-03 09:55:00,80.4,80.44,80.22,80.42,5900.0,80.4,80.44,80.22,80.42,5900.0
2016-05-03 10:00:00,80.43,80.45,80.19,80.2,15705.0,80.43,80.45,80.19,80.2,15705.0
2016-05-03 10:05:00,80.27,80.43,80.21,80.33,24461.0,80.27,80.43,80.21,80.33,24461.0
2016-05-03 10:10:00,80.31,80.47,80.27,80.46,10417.0,80.31,80.47,80.27,80.46,10417.0
2016-05-03 10:15:00,80.4,80.51,80.36,80.45,7362.0,80.4,80.51,80.36,80.45,7362.0
2016-05-03 10:20:00,80.5,80.57,80.38,80.56,8400.0,80.5,80.57,80.38,80.56,8400.0
2016-05-03 10:25:00,80.56,80.6,80.5,80.56,8526.0,80.56,80.6,80.5,80.56,8526.0
2016-05-03 10:30:00,80.54,80.57,80.42,80.42,8102.0,80.54,80.57,80.42,80.42,8102.0
2016-05-03 10:35:00,80.4,80.43,80.22,80.24,7374.0,80.4,80.43,80.22,80.24,7374.0
2016-05-03 10:40:00,80.26,80.31,80.21,80.23,19753.0,80.26,80.31,80.21,80.23,19753.0
2016-05-03 10:45:00,80.18,80.2,80.07,80.07,6288.0,80.18,80.2,80.07,80.07,6288.0
2016-05-03 10:50:00,80.05,80.08,79.85,79.9,5800.0,80.05,80.08,79.85,79.9,5800.0
2016-05-03 10:55:00,79.93,79.96,79.88,79.88,4999.0,79.93,79.96,79.88,79.88,4999.0
2016-05-03 11:00:00,79.9,79.99,79.77,79.99,8515.0,79.9,79.99,79.77,79.99,8515.0
2016-05-03 11:05:00,79.98,80.08,79.93,80.04,6113.0,79.98,80.08,79.93,80.04,6113.0
2016-05-03 11:10:00,80.01,80.15,79.99,80.1,5204.0,80.01,80.15,79.99,80.1,5204.0
2016-05-03 11:15:00,80.08,80.14,79.98,80.02,7668.0,80.08,80.14,79.98,80.02,7668.0
2016-05-03 11:20:00,79.99,80.01,79.85,79.86,4400.0,79.99,80.01,79.85,79.86,4400.0
2016-05-03 11:25:00,79.82,80.04,79.82,79.97,6500.0,79.82,80.04,79.82,79.97,6500.0
2016-05-03 11:30:00,79.96,79.97,79.75,79.82,6631.0,79.96,79.97,79.75,79.82,6631.0
2016-05-03 11:35:00,79.8,80.06,79.78,80.06,7200.0,79.8,80.06,79.78,80.06,7200.0
2016-05-03 11:40:00,80.05,80.17,79.95,80.17,5934.0,80.05,80.17,79.95,80.17,5934.0
2016-05-03 11:45:00,80.17,80.26,80.12,80.26,8134.0,80.17,80.26,80.12,80.26,8134.0
2016-05-03 11:50:00,80.26,80.3,80.26,80.28,5656.0,80.26,80.3,80.26,80.28,5656.0
2016-05-03 11:55:00,80.26,80.34,80.22,80.33,7195.0,80.26,80.34,80.22,80.33,7195.0
2016-05-03 12:00:00,80.31,80.37,80.24,80.36,6852.0,80.31,80.37,80.24,80.36,6852.0
2016-05-03 12:05:00,80.33,80.36,80.28,80.28,5235.0,80.33,80.36,80.28,80.28,5235.0
2016-05-03 12:10:00,80.26,80.26,80.12,80.12,3700.0,80.26,80.26,80.12,80.12,3700.0
2016-05-03 12:15:00,80.11,80.17,80.1,80.17,3900.0,80.11,80.17,80.1,80.17,3900.0
2016-05-03 12:20:00,80.14,80.25,80.09,80.21,2917.0,80.14,80.25,80.09,80.21,2917.0
2016-05-03 12:25:00,80.23,80.28,80.21,80.23,3730.0,80.23,80.28,80.21,80.23,3730.0
2016-05-03 12:30:00,80.24,80.3,80.22,80.26,5941.0,80.24,80.3,80.22,80.26,5941.0
2016-05-03 12:35:00,80.24,80.28,80.24,80.26,2948.0,80.24,80.28,80.24,80.26,2948.0
2016-05-03 12:40:00,80.29,80.37,80.29,80.31,5027.0,80.29,80.37,80.29,80.31,5027.0
2016-05-03 12:45:00,80.31,80.32,80.23,80.25,3850.0,80.31,80.32,80.23,80.25,3850.0
2016-05-03 12:50:00,80.25,80.38,80.25,80.34,2730.0,80.25,80.38,80.25,80.34,2730.0
2016-05-03 12:55:00,80.34,80.37,80.25,80.3,5165.0,80.34,80.37,80.25,80.3,5165.0
2016-05-03 13:00:00,80.29,80.34,80.28,80.32,3400.0,80.29,80.34,80.28,80.32,3400.0
2016-05-03 13:05:00,80.32,80.47,80.32,80.47,5541.0,80.32,80.47,80.32,80.47,5541.0
2016-05-03 13:10:00,80.48,80.5,80.4,80.49,11690.0,80.48,80.5,80.4,80.49,11690.0
2016-05-03 13:15:00,80.5,80.58,80.48,80.58,5920.0,80.5,80.58,80.48,80.58,5920.0
2016-05-03 13:20:00,80.57,80.65,80.54,80.6,5859.0,80.57,80.65,80.54,80.6,5859.0
2016-05-03 13:25:00,80.56,80.71,80.56,80.68,11684.0,80.56,80.71,80.56,80.68,11684.0
2016-05-03 13:30:00,80.7,80.8,80.7,80.72,5810.0,80.7,80.8,80.7,80.72,5810.0
2016-05-03 13:35:00,80.72,80.91,80.7,80.87,5900.0,80.72,80.91,80.7,80.87,5900.0
2016-05-03 13:40:00,80.87,80.97,80.87,80.87,5800.0,80.87,80.97,80.87,80.87,5800.0
2016-05-03 13:45:00,80.87,81.03,80.86,81.02,4000.0,80.87,81.03,80.86,81.02,4000.0
2016-05-03 13:50:00,81.04,81.08,81.02,81.04,9010.0,81.04,81.08,81.02,81.04,9010.0
2016-05-03 13:55:00,81.03,81.04,80.99,81.02,10557.0,81.03,81.04,80.99,81.02,10557.0
2016-05-03 14:00:00,81.02,81.07,81.02,81.05,10746.0,81.02,81.07,81.02,81.05,10746.0
2016-05-03 14:05:00,81.05,81.06,80.9,80.93,10636.0,81.05,81.06,80.9,80.93,10636.0
2016-05-03 14:10:00,80.89,80.89,80.73,80.78,5000.0,80.89,80.89,80.73,80.78,5000.0
2016-05-03 14:15:00,80.78,80.83,80.72,80.74,6795.0,80.78,80.83,80.72,80.74,6795.0
2016-05-03 14:20:00,80.74,80.78,80.72,80.77,4575.0,80.74,80.78,80.72,80.77,4575.0
2016-05-03 14:25:00,80.77,80.88,80.75,80.84,8014.0,80.77,80.88,80.75,80.84,8014.0
2016-05-03 14:30:00,80.86,80.89,80.8,80.81,2900.0,80.86,80.89,80.8,80.81,2900.0
2016-05-03 14:35:00,80.82,80.95,80.81,80.95,7240.0,80.82,80.95,80.81,80.95,7240.0
2016-05-03 14:40:00,80.9,80.93,80.85,80.86,9445.0,80.9,80.93,80.85,80.86,9445.0
2016-05-03 14:45:00,80.84,80.93,80.8,80.81,7238.0,80.84,80.93,80.8,80.81,7238.0
2016-05-03 14:50:00,80.82,80.84,80.76,80.8,6774.0,80.82,80.84,80.76,80.8,6774.0
2016-05-03 14:55:00,80.8,80.83,80.73,80.8,20670.0,80.8,80.83,80.73,80.8,20670.0
2016-05-03 15:00:00,80.82,80.88,80.72,80.72,11342.0,80.82,80.88,80.72,80.72,11342.0
2016-05-03 15:05:00,80.73,80.77,80.65,80.68,9605.0,80.73,80.77,80.65,80.68,9605.0
2016-05-03 15:10:00,80.68,80.68,80.5,80.51,12206.0,80.68,80.68,80.5,80.51,12206.0
2016-05-03 15:15:00,80.49,80.6,80.48,80.6,11184.0,80.49,80.6,80.48,80.6,11184.0
2016-05-03 15:20:00,80.62,80.65,80.58,80.65,18810.0,80.62,80.65,80.58,80.65,18810.0
2016-05-03 15:25:00,80.64,80.77,80.64,80.67,16016.0,80.64,80.77,80.64,80.67,16016.0
2016-05-03 15:30:00,80.63,80.68,80.51,80.55,22661.0,80.63,80.68,80.51,80.55,22661.0
2016-05-03 15:35:00,80.55,80.59,80.47,80.58,27086.0,80.55,80.59,80.47,80.58,27086.0
2016-05-03 15:40:00,80.58,80.58,80.47,80.5,24953.0,80.58,80.58,80.47,80.5,24953.0
2016-05-03 15:45:00,80.51,80.67,80.51,80.63,40528.0,80.51,80.67,80.51,80.63,40528.0
2016-05-03 15:50:00,80.62,80.68,80.61,80.66,49627.0,80.62,80.68,80.61,80.66,49627.0
2016-05-03 15:55:00,80.67,80.67,80.45,80.61,62118.0,80.67,80.67,80.45,80.61,62118.0
2016-05-04 09:30:00,80.03,80.39,79.64,80.39,7542.0,80.03,80.39,79.64,80.39,7542.0
2016-05-04 09:35:00,80.43,80.43,80.04,80.32,3528.0,80.43,80.43,80.04,80.32,3528.0
2016-05-04 09:40:00,80.2,80.3,80.09,80.22,4600.0,80.2,80.3,80.09,80.22,4600.0
2016-05-04 09:45:00,80.14,80.27,80.07,80.12,4150.0,80.14,80.27,80.07,80.12,4150.0
2016-05-04 09:50:00,80.22,80.34,80.12,80.34,4694.0,80.22,80.34,80.12,80.34,4694.0
2016-05-04 09:55:00,80.34,80.69,80.34,80.63,3810.0,80.34,80.69,80.34,80.63,3810.0
2016-05-04 10:00:00,80.65,80.72,80.55,80.58,4555.0,80.65,80.72,80.55,80.58,4555.0
2016-05-04 10:05:00,80.52,80.75,80.52,80.71,7200.0,80.52,80.75,80.52,80.71,7200.0
2016-05-04 10:10:00,80.72,81.05,80.7,80.94,31561.0,80.72,81.05,80.7,80.94,31561.0
2016-05-04 10:15:00,80.94,81.04,80.78,80.89,20205.0,80.94,81.04,80.78,80.89,20205.0
2016-05-04 10:20:00,80.88,80.88,80.57,80.75,23322.0,80.88,80.88,80.57,80.75,23322.0
2016-05-04 10:25:00,80.75,80.76,80.41,80.41,5400.0,80.75,80.76,80.41,80.41,5400.0
2016-05-04 10:30:00,80.4,80.52,80.31,80.46,8636.0,80.4,80.52,80.31,80.46,8636.0
2016-05-04 10:35:00,80.4,80.45,80.29,80.38,6745.0,80.4,80.45,80.29,80.38,6745.0
2016-05-04 10:40:00,80.33,80.35,80.18,80.25,5712.0,80.33,80.35,80.18,80.25,5712.0
2016-05-04 10:45:00,80.21,80.26,80.15,80.25,7400.0,80.21,80.26,80.15,80.25,7400.0
2016-05-04 10:50:00,80.24,80.38,80.22,80.38,4876.0,80.24,80.38,80.22,80.38,4876.0
2016-05-04 10:55:00,80.36,80.38,80.23,80.33,11500.0,80.36,80.38,80.23,80.33,11500.0
2016-05-04 11:00:00,80.29,80.41,80.24,80.41,10480.0,80.29,80.41,80.24,80.41,10480.0
2016-05-04 11:05:00,80.42,80.52,80.41,80.46,9500.0,80.42,80.52,80.41,80.46,9500.0
2016-05-04 11:10:00,80.43,80.44,80.34,80.38,4395.0,80.43,80.44,80.34,80.38,4395.0
2016-05-04 11:15:00,80.32,80.37,80.19,80.32,13233.0,80.32,80.37,80.19,80.32,13233.0
2016-05-04 11:20:00,80.33,80.48,80.33,80.4,4220.0,80.33,80.48,80.33,80.4,4220.0
2016-05-04 11:25:00,80.41,80.43,80.28,80.37,8179.0,80.41,80.43,80.28,80.37,8179.0
2016-05-04 11:30:00,80.4,80.4,80.23,80.31,9520.0,80.4,80.4,80.23,80.31,9520.0
2016-05-04 11:35:00,80.34,80.4,80.28,80.39,13671.0,80.34,80.4,80.28,80.39,13671.0
2016-05-04 11:40:00,80.38,80.4,80.27,80.3,22118.0,80.38,80.4,80.27,80.3,22118.0
2016-05-04 11:45:00,80.29,80.42,80.27,80.33,12001.0,80.29,80.42,80.27,80.33,12001.0
2016-05-04 11:50:00,80.3,80.35,80.25,80.32,16767.0,80.3,80.35,80.25,80.32,16767.0
2016-05-04 11:55:00,80.32,80.51,80.27,80.49,18150.0,80.32,80.51,80.27,80.49,18150.0
2016-05-04 12:00:00,80.46,80.46,80.32,80.35,8016.0,80.46,80.46,80.32,80.35,8016.0
2016-05-04 12:05:00,80.37,80.4,80.29,80.31,6325.0,80.37,80.4,80.29,80.31,6325.0
2016-05-04 12:10:00,80.29,80.41,80.29,80.4,6782.0,80.29,80.41,80.29,80.4,6782.0
2016-05-04 12:15:00,80.41,80.41,80.32,80.32,5760.0,80.41,80.41,80.32,80.32,5760.0
2016-05-04 12:20:00,80.3,80.37,80.28,80.37,7501.0,80.3,80.37,80.28,80.37,7501.0
2016-05-04 12:25:00,80.36,80.38,80.25,80.28,5510.0,80.36,80.38,80.25,80.28,5510.0
2016-05-04 12:30:00,80.24,80.32,80.22,80.28,7047.0,80.24,80.32,80.22,80.28,7047.0
2016-05-04 12:35:00,80.25,80.32,80.19,80.25,6953.0,80.25,80.32,80.19,80.25,6953.0
2016-05-04 12:40:00,80.24,80.25,80.19,80.24,8922.0,80.24,80.25,80.19,80.24,8922.0
2016-05-04 12:45:00,80.24,80.33,80.2,80.33,3300.0,80.24,80.33,80.2,80.33,3300.0
2016-05-04 12:50:00,80.33,80.33,80.2,80.22,5219.0,80.33,80.33,80.2,80.22,5219.0
2016-05-04 12:55:00,80.21,80.25,80.2,80.2,4407.0,80.21,80.25,80.2,80.2,4407.0
2016-05-04 13:00:00,80.19,80.33,80.18,80.31,6203.0,80.19,80.33,80.18,80.31,6203.0
2016-05-04 13:05:00,80.32,80.34,80.24,80.28,17569.0,80.32,80.34,80.24,80.28,17569.0
2016-05-04 13:10:00,80.29,80.33,80.16,80.17,5400.0,80.29,80.33,80.16,80.17,5400.0
2016-05-04 13:15:00,80.16,80.49,80.15,80.48,8900.0,80.16,80.49,80.15,80.48,8900.0
2016-05-04 13:20:00,80.48,80.55,80.44,80.53,6800.0,80.48,80.55,80.44,80.53,6800.0
2016-05-04 13:25:00,80.51,80.65,80.48,80.63,4441.0,80.51,80.65,80.48,80.63,4441.0
2016-05-04 13:30:00,80.64,80.64,80.56,80.63,4642.0,80.64,80.64,80.56,80.63,4642.0
2016-05-04 13:35:00,80.61,80.61,80.47,80.47,2700.0,80.61,80.61,80.47,80.47,2700.0
2016-05-04 13:40:00,80.48,80.57,80.44,80.56,7253.0,80.48,80.57,80.44,80.56,7253.0
2016-05-04 13:45:00,80.54,80.66,80.52,80.6,10170.0,80.54,80.66,80.52,80.6,10170.0
2016-05-04 13:50:00,80.62,80.7,80.58,80.59,6033.0,80.62,80.7,80.58,80.59,6033.0
2016-05-04 13:55:00,80.57,80.67,80.54,80.59,21030.0,80.57,80.67,80.54,80.59,21030.0
2016-05-04 14:00:00,80.58,80.58,80.44,80.44,16967.0,80.58,80.58,80.44,80.44,16967.0
2016-05-04 14:05:00,80.44,80.46,80.39,80.43,21152.0,80.44,80.46,80.39,80.43,21152.0
2016-05-04 14:10:00,80.42,80.42,80.33,80.4,19653.0,80.42,80.42,80.33,80.4,19653.0
2016-05-04 14:15:00,80.39,80.4,80.32,80.4,31815.0,80.39,80.4,80.32,80.4,31815.0
2016-05-04 14:20:00,80.38,80.5,80.35,80.5,25872.0,80.38,80.5,80.35,80.5,25872.0
2016-05-04 14:25:00,80.51,80.64,80.51,80.61,12823.0,80.51,80.64,80.51,80.61,12823.0
2016-05-04 14:30:00,80.61,80.64,80.52,80.54,8756.0,80.61,80.64,80.52,80.54,8756.0
2016-05-04 14:35:00,80.54,80.57,80.46,80.55,11552.0,80.54,80.57,80.46,80.55,11552.0
2016-05-04 14:40:00,80.54,80.55,80.45,80.48,18558.0,80.54,80.55,80.45,80.48,18558.0
2016-05-04 14:45:00,80.45,80.52,80.44,80.49,9038.0,80.45,80.52,80.44,80.49,9038.0
2016-05-04 14:50:00,80.5,80.53,80.46,80.47,9825.0,80.5,80.53,80.46,80.47,9825.0
2016-05-04 14:55:00,80.49,80.55,80.49,80.55,5605.0,80.49,80.55,80.49,80.55,5605.0
2016-05-04 15:00:00,80.55,80.56,80.47,80.49,9731.0,80.55,80.56,80.47,80.49,9731.0
2016-05-04 15:05:00,80.51,80.57,80.45,80.56,10167.0,80.51,80.57,80.45,80.56,10167.0
2016-05-04 15:10:00,80.54,80.61,80.52,80.61,5330.0,80.54,80.61,80.52,80.61,5330.0
2016-05-04 15:15:00,80.64,80.66,80.57,80.59,4637.0,80.64,80.66,80.57,80.59,4637.0
2016-05-04 15:20:00,80.59,80.69,80.55,80.67,6222.0,80.59,80.69,80.55,80.67,6222.0
2016-05-04 15:25:00,80.67,80.67,80.53,80.56,10306.0,80.67,80.67,80.53,80.56,10306.0
2016-05-04 15:30:00,80.56,80.6,80.52,80.57,8106.0,80.56,80.6,80.52,80.57,8106.0
2016-05-04 15:35:00,80.57,80.64,80.57,80.63,13856.0,80.57,80.64,80.57,80.63,13856.0
2016-05-04 15:40:00,80.64,80.76,80.63,80.72,14910.0,80.64,80.76,80.63,80.72,14910.0
2016-05-04 15:45:00,80.73,80.76,80.67,80.72,14044.0,80.73,80.76,80.67,80.72,14044.0
2016-05-04 15:50:00,80.7,80.7,80.62,80.63,14167.0,80.7,80.7,80.62,80.63,14167.0
2016-05-04 15:55:00,80.63,80.64,80.54,80.62,45590.0,80.63,80.64,80.54,80.62,45590.0
2016-05-05 09:30:00,80.61,81.45,80.61,80.76,51924.0,80.61,81.45,80.61,80.76,51924.0
2016-05-05 09:35:00,80.99,81.17,80.78,81.03,72062.0,80.99,81.17,80.78,81.03,72062.0
2016-05-05 09:40:00,80.97,81.0,80.4,80.4,24838.0,80.97,81.0,80.4,80.4,24838.0
2016-05-05 09:45:00,80.5,80.73,80.46,80.72,42155.0,80.5,80.73,80.46,80.72,42155.0
2016-05-05 09:50:00,80.71,80.85,80.66,80.75,23130.0,80.71,80.85,80.66,80.75,23130.0
2016-05-05 09:55:00,80.76,80.78,80.54,80.61,25883.0,80.76,80.78,80.54,80.61,25883.0
2016-05-05 10:00:00,80.62,80.89,80.59,80.81,13208.0,80.62,80.89,80.59,80.81,13208.0
2016-05-05 10:05:00,80.79,80.84,80.7,80.84,9600.0,80.79,80.84,80.7,80.84,9600.0
2016-05-05 10:10:00,80.8,81.07,80.76,81.0,20581.0,80.8,81.07,80.76,81.0,20581.0
2016-05-05 10:15:00,81.03,81.05,80.91,81.03,23040.0,81.03,81.05,80.91,81.03,23040.0
2016-05-05 10:20:00,81.01,81.06,80.94,80.99,16139.0,81.01,81.06,80.94,80.99,16139.0
2016-05-05 10:25:00,81.02,81.04,80.74,80.79,29807.0,81.02,81.04,80.74,80.79,29807.0
2016-05-05 10:30:00,80.78,80.8,80.62,80.65,22300.0,80.78,80.8,80.62,80.65,22300.0
2016-05-05 10:35:00,80.65,80.65,80.48,80.48,14875.0,80.65,80.65,80.48,80.48,14875.0
2016-05-05 10:40:00,80.46,80.64,80.33,80.64,11634.0,80.46,80.64,80.33,80.64,11634.0
2016-05-05 10:45:00,80.62,80.78,80.62,80.7,11591.0,80.62,80.78,80.62,80.7,11591.0
2016-05-05 10:50:00,80.7,80.75,80.61,80.66,52257.0,80.7,80.75,80.61,80.66,52257.0
2016-05-05 10:55:00,80.67,80.83,80.67,80.73,15282.0,80.67,80.83,80.67,80.73,15282.0
2016-05-05 11:00:00,80.74,80.81,80.71,80.81,9948.0,80.74,80.81,80.71,80.81,9948.0
2016-05-05 11:05:00,80.81,80.91,80.76,80.77,16934.0,80.81,80.91,80.76,80.77,16934.0
2016-05-05 11:10:00,80.8,80.85,80.69,80.69,20020.0,80.8,80.85,80.69,80.69,20020.0
2016-05-05 11:15:00,80.69,80.73,80.64,80.67,19116.0,80.69,80.73,80.64,80.67,19116.0
2016-05-05 11:20:00,80.66,80.68,80.56,80.63,15721.0,80.66,80.68,80.56,80.63,15721.0
2016-05-05 11:25:00,80.62,80.79,80.62,80.77,38898.0,80.62,80.79,80.62,80.77,38898.0
2016-05-05 11:30:00,80.77,80.81,80.69,80.75,41076.0,80.77,80.81,80.69,80.75,41076.0
2016-05-05 11:35:00,80.75,80.8,80.72,80.79,23927.0,80.75,80.8,80.72,80.79,23927.0
2016-05-05 11:40:00,80.81,80.98,80.79,80.98,16081.0,80.81,80.98,80.79,80.98,16081.0
2016-05-05 11:45:00,81.01,81.15,81.01,81.08,10055.0,81.01,81.15,81.01,81.08,10055.0
2016-05-05 11:50:00,81.06,81.15,81.05,81.13,7956.0,81.06,81.15,81.05,81.13,7956.0
2016-05-05 11:55:00,81.13,81.22,81.1,81.21,10374.0,81.13,81.22,81.1,81.21,10374.0
2016-05-05 12:00:00,81.21,81.24,81.13,81.24,7700.0,81.21,81.24,81.13,81.24,7700.0
2016-05-05 12:05:00,81.25,81.33,81.23,81.23,12291.0,81.25,81.33,81.23,81.23,12291.0
2016-05-05 12:10:00,81.2,81.43,81.2,81.42,10272.0,81.2,81.43,81.2,81.42,10272.0
2016-05-05 12:15:00,81.42,81.45,81.37,81.45,21602.0,81.42,81.45,81.37,81.45,21602.0
2016-05-05 12:20:00,81.45,81.49,81.37,81.46,8975.0,81.45,81.49,81.37,81.46,8975.0
2016-05-05 12:25:00,81.47,81.48,81.38,81.39,6869.0,81.47,81.48,81.38,81.39,6869.0
2016-05-05 12:30:00,81.39,81.4,81.34,81.37,6711.0,81.39,81.4,81.34,81.37,6711.0
2016-05-05 12:35:00,81.34,81.44,81.34,81.44,14015.0,81.34,81.44,81.34,81.44,14015.0
2016-05-05 12:40:00,81.44,81.5,81.43,81.49,11426.0,81.44,81.5,81.43,81.49,11426.0
2016-05-05 12:45:00,81.49,81.49,81.43,81.47,5500.0,81.49,81.49,81.43,81.47,5500.0
2016-05-05 12:50:00,81.47,81.5,81.44,81.47,7699.0,81.47,81.5,81.44,81.47,7699.0
2016-05-05 12:55:00,81.48,81.49,81.41,81.45,7862.0,81.48,81.49,81.41,81.45,7862.0
2016-05-05 13:00:00,81.45,81.46,81.31,81.33,5100.0,81.45,81.46,81.31,81.33,5100.0
2016-05-05 13:05:00,81.33,81.36,81.23,81.25,9642.0,81.33,81.36,81.23,81.25,9642.0
2016-05-05 13:10:00,81.24,81.24,81.04,81.07,12066.0,81.24,81.24,81.04,81.07,12066.0
2016-05-05 13:15:00,81.08,81.08,80.96,81.0,22873.0,81.08,81.08,80.96,81.0,22873.0
2016-05-05 13:20:00,81.01,81.01,80.85,80.87,13872.0,81.01,81.01,80.85,80.87,13872.0
2016-05-05 13:25:00,80.86,80.86,80.8,80.84,14524.0,80.86,80.86,80.8,80.84,14524.0
2016-05-05 13:30:00,80.83,80.88,80.83,80.84,15579.0,80.83,80.88,80.83,80.84,15579.0
2016-05-05 13:35:00,80.85,80.88,80.85,80.88,6480.0,80.85,80.88,80.85,80.88,6480.0
2016-05-05 13:40:00,80.87,80.91,80.85,80.85,9799.0,80.87,80.91,80.85,80.85,9799.0
2016-05-05 13:45:00,80.85,80.85,80.71,80.71,6400.0,80.85,80.85,80.71,80.71,6400.0
2016-05-05 13:50:00,80.7,80.79,80.61,80.72,12521.0,80.7,80.79,80.61,80.72,12521.0
2016-05-05 13:55:00,80.73,80.77,80.7,80.71,4830.0,80.73,80.77,80.7,80.71,4830.0
2016-05-05 14:00:00,80.71,80.85,80.71,80.85,2516.0,80.71,80.85,80.71,80.85,2516.0
2016-05-05 14:05:00,80.84,80.97,80.82,80.97,11246.0,80.84,80.97,80.82,80.97,11246.0
2016-05-05 14:10:00,80.97,81.05,80.93,80.96,11170.0,80.97,81.05,80.93,80.96,11170.0
2016-05-05 14:15:00,80.98,80.98,80.84,80.85,4977.0,80.98,80.98,80.84,80.85,4977.0
2016-05-05 14:20:00,80.84,80.95,80.83,80.91,18657.0,80.84,80.95,80.83,80.91,18657.0
2016-05-05 14:25:00,80.9,80.9,80.84,80.84,4400.0,80.9,80.9,80.84,80.84,4400.0
2016-05-05 14:30:00,80.84,80.9,80.81,80.85,13767.0,80.84,80.9,80.81,80.85,13767.0
2016-05-05 14:35:00,80.85,80.94,80.82,80.92,12061.0,80.85,80.94,80.82,80.92,12061.0
2016-05-05 14:40:00,80.92,81.09,80.91,81.07,10203.0,80.92,81.09,80.91,81.07,10203.0
2016-05-05 14:45:00,81.08,81.08,80.96,81.03,17378.0,81.08,81.08,80.96,81.03,17378.0
2016-05-05 14:50:00,81.02,81.08,81.01,81.04,13708.0,81.02,81.08,81.01,81.04,13708.0
2016-05-05 14:55:00,81.03,81.03,80.89,80.89,5958.0,81.03,81.03,80.89,80.89,5958.0
2016-05-05 15:00:00,80.88,80.91,80.78,80.82,14249.0,80.88,80.91,80.78,80.82,14249.0
2016-05-05 15:05:00,80.81,80.81,80.73,80.73,6821.0,80.81,80.81,80.73,80.73,6821.0
2016-05-05 15:10:00,80.73,80.89,80.73,80.89,14537.0,80.73,80.89,80.73,80.89,14537.0
2016-05-05 15:15:00,80.88,80.88,80.74,80.76,25991.0,80.88,80.88,80.74,80.76,25991.0
2016-05-05 15:20:00,80.75,80.95,80.72,80.95,31653.0,80.75,80.95,80.72,80.95,31653.0
2016-05-05 15:25:00,80.95,80.97,80.87,80.91,25502.0,80.95,80.97,80.87,80.91,25502.0
2016-05-05 15:30:00,80.92,81.01,80.87,80.92,29001.0,80.92,81.01,80.87,80.92,29001.0
2016-05-05 15:35:00,80.92,80.92,80.81,80.85,35152.0,80.92,80.92,80.81,80.85,35152.0
2016-05-05 15:40:00,80.86,80.92,80.83,80.9,35338.0,80.86,80.92,80.83,80.9,35338.0
2016-05-05 15:45:00,80.9,80.9,80.71,80.72,34411.0,80.9,80.9,80.71,80.72,34411.0
2016-05-05 15:50:00,80.72,80.76,80.68,80.68,57670.0,80.72,80.76,80.68,80.68,57670.0
2016-05-05 15:55:00,80.69,80.69,80.53,80.63,152457.0,80.69,80.69,80.53,80.63,152457.0
2016-05-06 09:30:00,80.31,80.71,80.28,80.54,17039.0,80.31,80.71,80.28,80.54,17039.0
2016-05-06 09:35:00,80.53,80.53,80.27,80.35,17620.0,80.53,80.53,80.27,80.35,17620.0
2016-05-06 09:40:00,80.43,80.6,80.25,80.46,18178.0,80.43,80.6,80.25,80.46,18178.0
2016-05-06 09:45:00,80.45,80.62,80.34,80.45,16854.0,80.45,80.62,80.34,80.45,16854.0
2016-05-06 09:50:00,80.48,80.62,80.36,80.62,14380.0,80.48,80.62,80.36,80.62,14380.0
2016-05-06 09:55:00,80.53,80.58,80.37,80.45,21885.0,80.53,80.58,80.37,80.45,21885.0
2016-05-06 10:00:00,80.48,80.53,80.42,80.48,6339.0,80.48,80.53,80.42,80.48,6339.0
2016-05-06 10:05:00,80.43,80.46,80.32,80.35,7927.0,80.43,80.46,80.32,80.35,7927.0
2016-05-06 10:10:00,80.33,80.33,80.12,80.12,11425.0,80.33,80.33,80.12,80.12,11425.0
2016-05-06 10:15:00,80.09,80.15,80.05,80.05,18419.0,80.09,80.15,80.05,80.05,18419.0
2016-05-06 10:20:00,80.03,80.03,79.68,79.69,9665.0,80.03,80.03,79.68,79.69,9665.0
2016-05-06 10:25:00,79.69,79.83,79.69,79.77,6940.0,79.69,79.83,79.69,79.77,6940.0
2016-05-06 10:30:00,79.79,79.92,79.78,79.82,6195.0,79.79,79.92,79.78,79.82,6195.0
2016-05-06 10:35:00,79.83,79.87,79.54,79.57,5852.0,79.83,79.87,79.54,79.57,5852.0
2016-05-06 10:40:00,79.54,79.58,79.45,79.49,127200.0,79.54,79.58,79.45,79.49,127200.0
2016-05-06 10:45:00,79.51,79.51,79.3,79.35,25300.0,79.51,79.51,79.3,79.35,25300.0
2016-05-06 10:50:00,79.36,79.37,79.13,79.16,17165.0,79.36,79.37,79.13,79.16,17165.0
2016-05-06 10:55:00,79.18,79.29,79.11,79.29,10118.0,79.18,79.29,79.11,79.29,10118.0
2016-05-06 11:00:00,79.31,79.48,79.31,79.48,7396.0,79.31,79.48,79.31,79.48,7396.0
2016-05-06 11:05:00,79.52,79.63,79.51,79.59,4017.0,79.52,79.63,79.51,79.59,4017.0
2016-05-06 11:10:00,79.59,79.65,79.57,79.65,5076.0,79.59,79.65,79.57,79.65,5076.0
2016-05-06 11:15:00,79.63,79.71,79.62,79.68,5200.0,79.63,79.71,79.62,79.68,5200.0
2016-05-06 11:20:00,79.7,79.77,79.64,79.7,9800.0,79.7,79.77,79.64,79.7,9800.0
2016-05-06 11:25:00,79.7,79.82,79.69,79.75,6000.0,79.7,79.82,79.69,79.75,6000.0
2016-05-06 11:30:00,79.79,79.94,79.74,79.94,6500.0,79.79,79.94,79.74,79.94,6500.0
2016-05-06 11:35:00,79.92,79.93,79.86,79.92,6800.0,79.92,79.93,79.86,79.92,6800.0
2016-05-06 11:40:00,79.92,79.93,79.87,79.9,14214.0,79.92,79.93,79.87,79.9,14214.0
2016-05-06 11:45:00,79.91,79.91,79.77,79.82,9137.0,79.91,79.91,79.77,79.82,9137.0
2016-05-06 11:50:00,79.78,79.8,79.72,79.72,3500.0,79.78,79.8,79.72,79.72,3500.0
2016-05-06 11:55:00,79.73,79.73,79.66,79.66,4455.0,79.73,79.73,79.66,79.66,4455.0
2016-05-06 12:00:00,79.65,79.67,79.54,79.54,5821.0,79.65,79.67,79.54,79.54,5821.0
2016-05-06 12:05:00,79.54,79.62,79.5,79.62,6659.0,79.54,79.62,79.5,79.62,6659.0
2016-05-06 12:10:00,79.62,79.84,79.61,79.84,4350.0,79.62,79.84,79.61,79.84,4350.0
2016-05-06 12:15:00,79.85,79.88,79.78,79.85,8400.0,79.85,79.88,79.78,79.85,8400.0
2016-05-06 12:20:00,79.85,79.85,79.74,79.78,9205.0,79.85,79.85,79.74,79.78,9205.0
2016-05-06 12:25:00,79.75,79.78,79.72,79.77,5810.0,79.75,79.78,79.72,79.77,5810.0
2016-05-06 12:30:00,79.78,79.8,79.72,79.72,5030.0,79.78,79.8,79.72,79.72,5030.0
2016-05-06 12:35:00,79.73,79.73,79.68,79.73,4893.0,79.73,79.73,79.68,79.73,4893.0
2016-05-06 12:40:00,79.73,79.91,79.73,79.91,6625.0,79.73,79.91,79.73,79.91,6625.0
2016-05-06 12:45:00,79.9,79.94,79.84,79.94,6050.0,79.9,79.94,79.84,79.94,6050.0
2016-05-06 12:50:00,79.94,80.02,79.91,80.02,4600.0,79.94,80.02,79.91,80.02,4600.0
2016-05-06 12:55:00,80.03,80.2,80.03,80.13,6847.0,80.03,80.2,80.03,80.13,6847.0
2016-05-06 13:00:00,80.13,80.14,80.07,80.14,7382.0,80.13,80.14,80.07,80.14,7382.0
2016-05-06 13:05:00,80.13,80.3,80.11,80.22,7200.0,80.13,80.3,80.11,80.22,7200.0
2016-05-06 13:10:00,80.2,80.27,80.2,80.26,4228.0,80.2,80.27,80.2,80.26,4228.0
2016-05-06 13:15:00,80.3,80.47,80.3,80.4,8311.0,80.3,80.47,80.3,80.4,8311.0
2016-05-06 13:20:00,80.39,80.39,80.28,80.3,3876.0,80.39,80.39,80.28,80.3,3876.0
2016-05-06 13:25:00,80.28,80.41,80.28,80.38,5720.0,80.28,80.41,80.28,80.38,5720.0
2016-05-06 13:30:00,80.39,80.39,80.25,80.34,9521.0,80.39,80.39,80.25,80.34,9521.0
2016-05-06 13:35:00,80.34,80.38,80.34,80.38,5738.0,80.34,80.38,80.34,80.38,5738.0
2016-05-06 13:40:00,80.39,80.42,80.3,80.3,5900.0,80.39,80.42,80.3,80.3,5900.0
2016-05-06 13:45:00,80.3,80.4,80.3,80.4,3239.0,80.3,80.4,80.3,80.4,3239.0
2016-05-06 13:50:00,80.43,80.46,80.43,80.45,6673.0,80.43,80.46,80.43,80.45,6673.0
2016-05-06 13:55:00,80.45,80.67,80.43,80.66,9383.0,80.45,80.67,80.43,80.66,9383.0
2016-05-06 14:00:00,80.66,80.9,80.64,80.85,20090.0,80.66,80.9,80.64,80.85,20090.0
2016-05-06 14:05:00,80.85,80.91,80.82,80.91,7345.0,80.85,80.91,80.82,80.91,7345.0
2016-05-06 14:10:00,80.92,80.93,80.74,80.82,10099.0,80.92,80.93,80.74,80.82,10099.0
2016-05-06 14:15:00,80.84,80.95,80.84,80.91,5606.0,80.84,80.95,80.84,80.91,5606.0
2016-05-06 14:20:00,80.92,80.93,80.79,80.8,7956.0,80.92,80.93,80.79,80.8,7956.0
2016-05-06 14:25:00,80.79,81.0,80.79,80.96,10010.0,80.79,81.0,80.79,80.96,10010.0
2016-05-06 14:30:00,80.95,80.97,80.88,80.93,7646.0,80.95,80.97,80.88,80.93,7646.0
2016-05-06 14:35:00,80.9,81.01,80.79,81.01,14770.0,80.9,81.01,80.79,81.01,14770.0
2016-05-06 14:40:00,81.03,81.1,81.01,81.05,8597.0,81.03,81.1,81.01,81.05,8597.0
2016-05-06 14:45:00,81.06,81.1,80.98,81.0,11240.0,81.06,81.1,80.98,81.0,11240.0
2016-05-06 14:50:00,81.01,81.1,80.98,81.08,7760.0,81.01,81.1,80.98,81.08,7760.0
2016-05-06 14:55:00,81.09,81.09,80.98,80.99,9000.0,81.09,81.09,80.98,80.99,9000.0
2016-05-06 15:00:00,80.96,81.07,80.95,81.06,8874.0,80.96,81.07,80.95,81.06,8874.0
2016-05-06 15:05:00,81.08,81.12,81.02,81.03,11044.0,81.08,81.12,81.02,81.03,11044.0
2016-05-06 15:10:00,81.03,81.09,80.97,80.98,13664.0,81.03,81.09,80.97,80.98,13664.0
2016-05-06 15:15:00,80.99,81.13,80.98,81.1,13181.0,80.99,81.13,80.98,81.1,13181.0
2016-05-06 15:20:00,81.1,81.16,81.1,81.14,12604.0,81.1,81.16,81.1,81.14,12604.0
2016-05-06 15:25:00,81.13,81.21,81.11,81.18,14135.0,81.13,81.21,81.11,81.18,14135.0
2016-05-06 15:30:00,81.18,81.19,81.02,81.06,18728.0,81.18,81.19,81.02,81.06,18728.0
2016-05-06 15:35:00,81.07,81.22,81.07,81.19,18020.0,81.07,81.22,81.07,81.19,18020.0
2016-05-06 15:40:00,81.18,81.18,81.05,81.06,17502.0,81.18,81.18,81.05,81.06,17502.0
2016-05-06 15:45:00,81.05,81.06,80.98,81.03,61279.0,81.05,81.06,80.98,81.03,61279.0
2016-05-06 15:50:00,81.03,81.18,81.03,81.18,40629.0,81.03,81.18,81.03,81.18,40629.0
2016-05-06 15:55:00,81.18,81.23,81.12,81.19,70027.0,81.18,81.23,81.12,81.19,70027.0
2016-05-09 09:30:00,81.49,81.49,81.06,81.37,21217.0,81.49,81.49,81.06,81.37,21217.0
2016-05-09 09:35:00,81.31,81.77,81.26,81.77,35553.0,81.31,81.77,81.26,81.77,35553.0
2016-05-09 09:40:00,81.71,82.31,81.69,82.2,47043.0,81.71,82.31,81.69,82.2,47043.0
2016-05-09 09:45:00,82.27,82.33,82.09,82.2,66881.0,82.27,82.33,82.09,82.2,66881.0
2016-05-09 09:50:00,82.12,82.3,82.03,82.26,23510.0,82.12,82.3,82.03,82.26,23510.0
2016-05-09 09:55:00,82.28,82.35,82.2,82.34,40385.0,82.28,82.35,82.2,82.34,40385.0
2016-05-09 10:00:00,82.35,82.35,81.98,81.98,18604.0,82.35,82.35,81.98,81.98,18604.0
2016-05-09 10:05:00,82.0,82.19,81.96,82.19,25493.0,82.0,82.19,81.96,82.19,25493.0
2016-05-09 10:10:00,82.19,82.25,82.11,82.19,10909.0,82.19,82.25,82.11,82.19,10909.0
2016-05-09 10:15:00,82.18,82.44,82.18,82.34,16619.0,82.18,82.44,82.18,82.34,16619.0
2016-05-09 10:20:00,82.35,82.42,82.26,82.28,11014.0,82.35,82.42,82.26,82.28,11014.0
2016-05-09 10:25:00,82.27,82.27,82.13,82.17,6300.0,82.27,82.27,82.13,82.17,6300.0
2016-05-09 10:30:00,82.12,82.12,81.86,81.88,12717.0,82.12,82.12,81.86,81.88,12717.0
2016-05-09 10:35:00,81.9,82.01,81.78,81.87,11753.0,81.9,82.01,81.78,81.87,11753.0
2016-05-09 10:40:00,81.88,82.13,81.82,82.06,8257.0,81.88,82.13,81.82,82.06,8257.0
2016-05-09 10:45:00,82.12,82.27,82.11,82.24,11020.0,82.12,82.27,82.11,82.24,11020.0
2016-05-09 10:50:00,82.28,82.39,82.23,82.31,9900.0,82.28,82.39,82.23,82.31,9900.0
2016-05-09 10:55:00,82.32,82.32,82.2,82.21,6000.0,82.32,82.32,82.2,82.21,6000.0
2016-05-09 11:00:00,82.22,82.25,82.13,82.25,9328.0,82.22,82.25,82.13,82.25,9328.0
2016-05-09 11:05:00,82.23,82.24,82.03,82.14,20946.0,82.23,82.24,82.03,82.14,20946.0
2016-05-09 11:10:00,82.09,82.12,81.77,81.77,11705.0,82.09,82.12,81.77,81.77,11705.0
2016-05-09 11:15:00,81.8,81.83,81.63,81.7,11324.0,81.8,81.83,81.63,81.7,11324.0
2016-05-09 11:20:00,81.72,81.86,81.72,81.86,6538.0,81.72,81.86,81.72,81.86,6538.0
2016-05-09 11:25:00,81.84,81.93,81.77,81.91,9981.0,81.84,81.93,81.77,81.91,9981.0
2016-05-09 11:30:00,81.9,81.9,81.81,81.86,10258.0,81.9,81.9,81.81,81.86,10258.0
2016-05-09 11:35:00,81.88,81.99,81.88,81.99,7005.0,81.88,81.99,81.88,81.99,7005.0
2016-05-09 11:40:00,81.98,82.15,81.97,82.13,7294.0,81.98,82.15,81.97,82.13,7294.0
2016-05-09 11:45:00,82.11,82.19,82.07,82.12,8970.0,82.11,82.19,82.07,82.12,8970.0
2016-05-09 11:50:00,82.07,82.1,81.93,81.97,6281.0,82.07,82.1,81.93,81.97,6281.0
2016-05-09 11:55:00,81.95,81.96,81.9,81.94,8050.0,81.95,81.96,81.9,81.94,8050.0
2016-05-09 12:00:00,81.9,82.06,81.9,82.06,57321.0,81.9,82.06,81.9,82.06,57321.0
2016-05-09 12:05:00,82.04,82.05,81.95,82.0,6805.0,82.04,82.05,81.95,82.0,6805.0
2016-05-09 12:10:00,81.99,82.17,81.96,82.13,7630.0,81.99,82.17,81.96,82.13,7630.0
2016-05-09 12:15:00,82.18,82.22,82.1,82.22,14532.0,82.18,82.22,82.1,82.22,14532.0
2016-05-09 12:20:00,82.2,82.31,82.19,82.22,10298.0,82.2,82.31,82.19,82.22,10298.0
2016-05-09 12:25:00,82.25,82.27,82.18,82.19,6115.0,82.25,82.27,82.18,82.19,6115.0
2016-05-09 12:30:00,82.17,82.23,82.15,82.23,8487.0,82.17,82.23,82.15,82.23,8487.0
2016-05-09 12:35:00,82.2,82.23,82.13,82.14,8100.0,82.2,82.23,82.13,82.14,8100.0
2016-05-09 12:40:00,82.12,82.18,82.12,82.15,1800.0,82.12,82.18,82.12,82.15,1800.0
2016-05-09 12:45:00,82.13,82.19,82.1,82.13,7012.0,82.13,82.19,82.1,82.13,7012.0
2016-05-09 12:50:00,82.14,82.15,82.04,82.1,4824.0,82.14,82.15,82.04,82.1,4824.0
2016-05-09 12:55:00,82.09,82.17,82.03,82.14,6593.0,82.09,82.17,82.03,82.14,6593.0
2016-05-09 13:00:00,82.15,82.15,82.01,82.11,9060.0,82.15,82.15,82.01,82.11,9060.0
2016-05-09 13:05:00,82.12,82.13,82.04,82.09,6379.0,82.12,82.13,82.04,82.09,6379.0
2016-05-09 13:10:00,82.13,82.23,82.13,82.17,6700.0,82.13,82.23,82.13,82.17,6700.0
2016-05-09 13:15:00,82.16,82.2,82.1,82.11,16524.0,82.16,82.2,82.1,82.11,16524.0
2016-05-09 13:20:00,82.07,82.11,82.04,82.06,8350.0,82.07,82.11,82.04,82.06,8350.0
2016-05-09 13:25:00,82.06,82.07,82.02,82.07,4917.0,82.06,82.07,82.02,82.07,4917.0
2016-05-09 13:30:00,82.09,82.12,82.0,82.03,20355.0,82.09,82.12,82.0,82.03,20355.0
2016-05-09 13:35:00,82.01,82.13,81.98,81.98,11909.0,82.01,82.13,81.98,81.98,11909.0
2016-05-09 13:40:00,82.0,82.06,81.95,82.02,5408.0,82.0,82.06,81.95,82.02,5408.0
2016-05-09 13:45:00,82.04,82.07,81.98,82.03,6013.0,82.04,82.07,81.98,82.03,6013.0
2016-05-09 13:50:00,82.05,82.08,82.01,82.05,15816.0,82.05,82.08,82.01,82.05,15816.0
2016-05-09 13:55:00,82.07,82.1,81.99,81.99,19344.0,82.07,82.1,81.99,81.99,19344.0
2016-05-09 14:00:00,81.99,82.02,81.95,81.96,8226.0,81.99,82.02,81.95,81.96,8226.0
2016-05-09 14:05:00,81.97,82.0,81.91,81.96,19523.0,81.97,82.0,81.91,81.96,19523.0
2016-05-09 14:10:00,81.99,82.09,81.95,82.09,45650.0,81.99,82.09,81.95,82.09,45650.0
2016-05-09 14:15:00,82.09,82.09,81.95,82.03,8400.0,82.09,82.09,81.95,82.03,8400.0
2016-05-09 14:20:00,82.03,82.05,81.97,82.05,7703.0,82.03,82.05,81.97,82.05,7703.0
2016-05-09 14:25:00,82.06,82.2,82.06,82.13,13209.0,82.06,82.2,82.06,82.13,13209.0
2016-05-09 14:30:00,82.16,82.17,82.07,82.1,7337.0,82.16,82.17,82.07,82.1,7337.0
2016-05-09 14:35:00,82.1,82.13,82.05,82.09,18481.0,82.1,82.13,82.05,82.09,18481.0
2016-05-09 14:40:00,82.07,82.12,82.05,82.12,20973.0,82.07,82.12,82.05,82.12,20973.0
2016-05-09 14:45:00,82.13,82.14,82.08,82.08,14754.0,82.13,82.14,82.08,82.08,14754.0
2016-05-09 14:50:00,82.08,82.2,82.08,82.2,18489.0,82.08,82.2,82.08,82.2,18489.0
2016-05-09 14:55:00,82.2,82.25,82.17,82.25,21802.0,82.2,82.25,82.17,82.25,21802.0
2016-05-09 15:00:00,82.24,82.28,82.15,82.21,21070.0,82.24,82.28,82.15,82.21,21070.0
2016-05-09 15:05:00,82.22,82.22,82.1,82.14,12762.0,82.22,82.22,82.1,82.14,12762.0
2016-05-09 15:10:00,82.13,82.19,82.12,82.17,9331.0,82.13,82.19,82.12,82.17,9331.0
2016-05-09 15:15:00,82.18,82.2,82.12,82.14,12191.0,82.18,82.2,82.12,82.14,12191.0
2016-05-09 15:20:00,82.13,82.23,82.12,82.17,15800.0,82.13,82.23,82.12,82.17,15800.0
2016-05-09 15:25:00,82.17,82.19,82.11,82.11,10400.0,82.17,82.19,82.11,82.11,10400.0
2016-05-09 15:30:00,82.1,82.2,82.09,82.2,22105.0,82.1,82.2,82.09,82.2,22105.0
2016-05-09 15:35:00,82.2,82.26,82.15,82.16,47773.0,82.2,82.26,82.15,82.16,47773.0
2016-05-09 15:40:00,82.15,82.15,82.04,82.12,136416.0,82.15,82.15,82.04,82.12,136416.0
2016-05-09 15:45:00,82.11,82.21,82.11,82.17,26281.0,82.11,82.21,82.11,82.17,26281.0
2016-05-09 15:50:00,82.17,82.18,81.99,82.02,67226.0,82.17,82.18,81.99,82.02,67226.0
2016-05-09 15:55:00,82.03,82.19,82.02,82.11,263090.0,82.03,82.19,82.02,82.11,263090.0
2016-05-10 09:30:00,82.05,82.2,81.75,81.97,22322.0,82.05,82.2,81.75,81.97,22322.0
2016-05-10 09:35:00,81.89,81.98,81.57,81.59,14320.0,81.89,81.98,81.57,81.59,14320.0
2016-05-10 09:40:00,81.56,81.75,81.29,81.3,31613.0,81.56,81.75,81.29,81.3,31613.0
2016-05-10 09:45:00,81.33,81.94,81.33,81.65,8553.0,81.33,81.94,81.33,81.65,8553.0
2016-05-10 09:50:00,81.65,81.74,81.48,81.57,9003.0,81.65,81.74,81.48,81.57,9003.0
2016-05-10 09:55:00,81.65,81.65,81.4,81.47,9563.0,81.65,81.65,81.4,81.47,9563.0
2016-05-10 10:00:00,81.58,81.59,81.37,81.46,11912.0,81.58,81.59,81.37,81.46,11912.0
2016-05-10 10:05:00,81.5,81.8,81.48,81.8,9963.0,81.5,81.8,81.48,81.8,9963.0
2016-05-10 10:10:00,81.82,82.01,81.82,81.91,20646.0,81.82,82.01,81.82,81.91,20646.0
2016-05-10 10:15:00,81.84,81.88,81.63,81.63,20500.0,81.84,81.88,81.63,81.63,20500.0
2016-05-10 10:20:00,81.69,81.74,81.61,81.66,35884.0,81.69,81.74,81.61,81.66,35884.0
2016-05-10 10:25:00,81.69,81.89,81.69,81.82,15565.0,81.69,81.89,81.69,81.82,15565.0
2016-05-10 10:30:00,81.83,81.86,81.74,81.86,7275.0,81.83,81.86,81.74,81.86,7275.0
2016-05-10 10:35:00,81.86,82.12,81.82,82.07,13535.0,81.86,82.12,81.82,82.07,13535.0
2016-05-10 10:40:00,82.05,82.24,82.05,82.22,10418.0,82.05,82.24,82.05,82.22,10418.0
2016-05-10 10:45:00,82.23,82.23,81.8,81.86,17847.0,82.23,82.23,81.8,81.86,17847.0
2016-05-10 10:50:00,81.89,81.93,81.81,81.88,7585.0,81.89,81.93,81.81,81.88,7585.0
2016-05-10 10:55:00,81.92,81.95,81.8,81.8,10080.0,81.92,81.95,81.8,81.8,10080.0
2016-05-10 11:00:00,81.79,81.86,81.72,81.85,17277.0,81.79,81.86,81.72,81.85,17277.0
2016-05-10 11:05:00,81.85,81.95,81.85,81.86,6640.0,81.85,81.95,81.85,81.86,6640.0
2016-05-10 11:10:00,81.86,81.94,81.83,81.88,7556.0,81.86,81.94,81.83,81.88,7556.0
2016-05-10 11:15:00,81.87,81.94,81.79,81.8,11051.0,81.87,81.94,81.79,81.8,11051.0
2016-05-10 11:20:00,81.79,81.83,81.74,81.83,9451.0,81.79,81.83,81.74,81.83,9451.0
2016-05-10 11:25:00,81.84,81.85,81.77,81.79,39647.0,81.84,81.85,81.77,81.79,39647.0
2016-05-10 11:30:00,81.77,81.79,81.64,81.75,15247.0,81.77,81.79,81.64,81.75,15247.0
2016-05-10 11:35:00,81.78,81.78,81.71,81.78,2850.0,81.78,81.78,81.71,81.78,2850.0
2016-05-10 11:40:00,81.79,81.82,81.65,81.77,5298.0,81.79,81.82,81.65,81.77,5298.0
2016-05-10 11:45:00,81.78,81.89,81.78,81.86,3500.0,81.78,81.89,81.78,81.86,3500.0
2016-05-10 11:50:00,81.85,81.94,81.8,81.91,5720.0,81.85,81.94,81.8,81.91,5720.0
2016-05-10 11:55:00,81.9,82.07,81.9,82.05,8153.0,81.9,82.07,81.9,82.05,8153.0
2016-05-10 12:00:00,82.04,82.08,82.0,82.0,4483.0,82.04,82.08,82.0,82.0,4483.0
2016-05-10 12:05:00,82.0,82.02,81.87,81.9,7813.0,82.0,82.02,81.87,81.9,7813.0
2016-05-10 12:10:00,81.88,81.99,81.87,81.97,6964.0,81.88,81.99,81.87,81.97,6964.0
2016-05-10 12:15:00,81.98,82.0,81.89,81.91,13300.0,81.98,82.0,81.89,81.91,13300.0
2016-05-10 12:20:00,81.92,82.06,81.92,81.99,3958.0,81.92,82.06,81.92,81.99,3958.0
2016-05-10 12:25:00,82.0,82.06,81.97,81.98,8015.0,82.0,82.06,81.97,81.98,8015.0
2016-05-10 12:30:00,82.01,82.01,81.88,81.88,6040.0,82.01,82.01,81.88,81.88,6040.0
2016-05-10 12:35:00,81.87,81.93,81.83,81.83,5328.0,81.87,81.93,81.83,81.83,5328.0
2016-05-10 12:40:00,81.86,81.97,81.81,81.93,5902.0,81.86,81.97,81.81,81.93,5902.0
2016-05-10 12:45:00,81.94,82.01,81.92,82.01,6911.0,81.94,82.01,81.92,82.01,6911.0
2016-05-10 12:50:00,82.02,82.16,82.02,82.16,6242.0,82.02,82.16,82.02,82.16,6242.0
2016-05-10 12:55:00,82.15,82.15,82.05,82.06,2610.0,82.15,82.15,82.05,82.06,2610.0
2016-05-10 13:00:00,82.06,82.09,81.95,81.95,7091.0,82.06,82.09,81.95,81.95,7091.0
2016-05-10 13:05:00,81.95,81.98,81.92,81.95,11949.0,81.95,81.98,81.92,81.95,11949.0
2016-05-10 13:10:00,81.93,81.95,81.76,81.8,34574.0,81.93,81.95,81.76,81.8,34574.0
2016-05-10 13:15:00,81.82,81.84,81.71,81.71,9041.0,81.82,81.84,81.71,81.71,9041.0
2016-05-10 13:20:00,81.71,81.78,81.7,81.78,6316.0,81.71,81.78,81.7,81.78,6316.0
2016-05-10 13:25:00,81.78,81.8,81.71,81.72,7737.0,81.78,81.8,81.71,81.72,7737.0
2016-05-10 13:30:00,81.72,81.77,81.68,81.72,8991.0,81.72,81.77,81.68,81.72,8991.0
2016-05-10 13:35:00,81.73,81.77,81.68,81.68,6567.0,81.73,81.77,81.68,81.68,6567.0
2016-05-10 13:40:00,81.69,81.73,81.68,81.73,6634.0,81.69,81.73,81.68,81.73,6634.0
2016-05-10 13:45:00,81.73,81.8,81.73,81.79,8150.0,81.73,81.8,81.73,81.79,8150.0
2016-05-10 13:50:00,81.77,81.81,81.67,81.69,21296.0,81.77,81.81,81.67,81.69,21296.0
2016-05-10 13:55:00,81.68,81.74,81.63,81.73,12700.0,81.68,81.74,81.63,81.73,12700.0
2016-05-10 14:00:00,81.73,81.8,81.73,81.79,9584.0,81.73,81.8,81.73,81.79,9584.0
2016-05-10 14:05:00,81.78,81.78,81.67,81.69,13415.0,81.78,81.78,81.67,81.69,13415.0
2016-05-10 14:10:00,81.7,81.74,81.69,81.71,8291.0,81.7,81.74,81.69,81.71,8291.0
2016-05-10 14:15:00,81.72,81.77,81.71,81.74,10204.0,81.72,81.77,81.71,81.74,10204.0
2016-05-10 14:20:00,81.73,81.74,81.6,81.67,32767.0,81.73,81.74,81.6,81.67,32767.0
2016-05-10 14:25:00,81.67,81.7,81.62,81.62,5622.0,81.67,81.7,81.62,81.62,5622.0
2016-05-10 14:30:00,81.6,81.62,81.54,81.59,16286.0,81.6,81.62,81.54,81.59,16286.0
2016-05-10 14:35:00,81.56,81.56,81.48,81.53,15112.0,81.56,81.56,81.48,81.53,15112.0
2016-05-10 14:40:00,81.53,81.55,81.5,81.53,4000.0,81.53,81.55,81.5,81.53,4000.0
2016-05-10 14:45:00,81.54,81.56,81.48,81.51,8830.0,81.54,81.56,81.48,81.51,8830.0
2016-05-10 14:50:00,81.49,81.55,81.49,81.52,4080.0,81.49,81.55,81.49,81.52,4080.0
2016-05-10 14:55:00,81.54,81.55,81.47,81.49,10215.0,81.54,81.55,81.47,81.49,10215.0
2016-05-10 15:00:00,81.5,81.54,81.45,81.51,21350.0,81.5,81.54,81.45,81.51,21350.0
2016-05-10 15:05:00,81.51,81.66,81.5,81.66,26166.0,81.51,81.66,81.5,81.66,26166.0
2016-05-10 15:10:00,81.67,81.75,81.66,81.74,11316.0,81.67,81.75,81.66,81.74,11316.0
2016-05-10 15:15:00,81.75,81.75,81.65,81.65,12605.0,81.75,81.75,81.65,81.65,12605.0
2016-05-10 15:20:00,81.64,81.68,81.61,81.64,6504.0,81.64,81.68,81.61,81.64,6504.0
2016-05-10 15:25:00,81.64,81.68,81.6,81.61,12646.0,81.64,81.68,81.6,81.61,12646.0
2016-05-10 15:30:00,81.61,81.61,81.51,81.51,18564.0,81.61,81.61,81.51,81.51,18564.0
2016-05-10 15:35:00,81.5,81.55,81.48,81.55,26802.0,81.5,81.55,81.48,81.55,26802.0
2016-05-10 15:40:00,81.56,81.73,81.56,81.66,20850.0,81.56,81.73,81.56,81.66,20850.0
2016-05-10 15:45:00,81.65,81.71,81.58,81.62,23048.0,81.65,81.71,81.58,81.62,23048.0
2016-05-10 15:50:00,81.64,81.75,81.64,81.69,25946.0,81.64,81.75,81.64,81.69,25946.0
2016-05-10 15:55:00,81.7,81.75,81.62,81.67,54002.0,81.7,81.75,81.62,81.67,54002.0
2016-05-11 09:30:00,80.85,80.95,80.5,80.73,28212.0,80.85,80.95,80.5,80.73,28212.0
2016-05-11 09:35:00,80.62,80.62,79.69,79.81,28604.0,80.62,80.62,79.69,79.81,28604.0
2016-05-11 09:40:00,79.86,79.86,79.59,79.59,12608.0,79.86,79.86,79.59,79.59,12608.0
2016-05-11 09:45:00,79.63,79.72,79.44,79.47,34201.0,79.63,79.72,79.44,79.47,34201.0
2016-05-11 09:50:00,79.47,80.04,79.43,79.81,16311.0,79.47,80.04,79.43,79.81,16311.0
2016-05-11 09:55:00,79.82,79.95,79.82,79.87,26240.0,79.82,79.95,79.82,79.87,26240.0
2016-05-11 10:00:00,79.86,79.86,79.65,79.84,15433.0,79.86,79.86,79.65,79.84,15433.0
2016-05-11 10:05:00,79.84,80.02,79.8,79.94,20483.0,79.84,80.02,79.8,79.94,20483.0
2016-05-11 10:10:00,79.97,80.16,79.96,80.14,13816.0,79.97,80.16,79.96,80.14,13816.0
2016-05-11 10:15:00,80.18,80.18,79.97,80.03,35035.0,80.18,80.18,79.97,80.03,35035.0
2016-05-11 10:20:00,80.0,80.02,79.84,79.86,34536.0,80.0,80.02,79.84,79.86,34536.0
2016-05-11 10:25:00,79.87,80.03,79.86,80.02,44259.0,79.87,80.03,79.86,80.02,44259.0
2016-05-11 10:30:00,80.02,80.33,80.02,80.26,74314.0,80.02,80.33,80.02,80.26,74314.0
2016-05-11 10:35:00,80.28,80.31,80.1,80.1,22402.0,80.28,80.31,80.1,80.1,22402.0
2016-05-11 10:40:00,80.09,80.2,80.06,80.14,20093.0,80.09,80.2,80.06,80.14,20093.0
2016-05-11 10:45:00,80.1,80.1,79.89,79.96,36474.0,80.1,80.1,79.89,79.96,36474.0
2016-05-11 10:50:00,79.95,80.01,79.92,79.96,20029.0,79.95,80.01,79.92,79.96,20029.0
2016-05-11 10:55:00,79.95,79.97,79.89,79.9,11898.0,79.95,79.97,79.89,79.9,11898.0
2016-05-11 11:00:00,79.89,79.94,79.84,79.88,23103.0,79.89,79.94,79.84,79.88,23103.0
2016-05-11 11:05:00,79.84,79.86,79.64,79.65,36009.0,79.84,79.86,79.64,79.65,36009.0
2016-05-11 11:10:00,79.64,79.64,79.54,79.56,31417.0,79.64,79.64,79.54,79.56,31417.0
2016-05-11 11:15:00,79.56,79.58,79.49,79.5,20214.0,79.56,79.58,79.49,79.5,20214.0
2016-05-11 11:20:00,79.49,79.5,79.38,79.4,23514.0,79.49,79.5,79.38,79.4,23514.0
2016-05-11 11:25:00,79.41,79.56,79.34,79.52,32324.0,79.41,79.56,79.34,79.52,32324.0
2016-05-11 11:30:00,79.51,79.51,79.29,79.32,9436.0,79.51,79.51,79.29,79.32,9436.0
2016-05-11 11:35:00,79.34,79.51,79.33,79.35,19659.0,79.34,79.51,79.33,79.35,19659.0
2016-05-11 11:40:00,79.33,79.39,79.29,79.38,8550.0,79.33,79.39,79.29,79.38,8550.0
2016-05-11 11:45:00,79.34,79.36,79.25,79.3,13241.0,79.34,79.36,79.25,79.3,13241.0
2016-05-11 11:50:00,79.29,79.52,79.28,79.44,20496.0,79.29,79.52,79.28,79.44,20496.0
2016-05-11 11:55:00,79.44,79.49,79.31,79.34,8584.0,79.44,79.49,79.31,79.34,8584.0
2016-05-11 12:00:00,79.34,79.48,79.34,79.43,6289.0,79.34,79.48,79.34,79.43,6289.0
2016-05-11 12:05:00,79.42,79.67,79.41,79.63,10300.0,79.42,79.67,79.41,79.63,10300.0
2016-05-11 12:10:00,79.64,79.83,79.61,79.74,25487.0,79.64,79.83,79.61,79.74,25487.0
2016-05-11 12:15:00,79.75,79.91,79.71,79.91,19275.0,79.75,79.91,79.71,79.91,19275.0
2016-05-11 12:20:00,79.93,79.95,79.89,79.93,29785.0,79.93,79.95,79.89,79.93,29785.0
2016-05-11 12:25:00,79.93,79.95,79.78,79.84,20379.0,79.93,79.95,79.78,79.84,20379.0
2016-05-11 12:30:00,79.84,80.0,79.83,79.98,8444.0,79.84,80.0,79.83,79.98,8444.0
2016-05-11 12:35:00,79.98,80.0,79.96,79.97,58498.0,79.98,80.0,79.96,79.97,58498.0
2016-05-11 12:40:00,79.97,80.05,79.96,79.99,16631.0,79.97,80.05,79.96,79.99,16631.0
2016-05-11 12:45:00,79.99,79.99,79.92,79.94,8590.0,79.99,79.99,79.92,79.94,8590.0
2016-05-11 12:50:00,79.9,79.9,79.79,79.79,6525.0,79.9,79.9,79.79,79.79,6525.0
2016-05-11 12:55:00,79.82,79.96,79.82,79.95,3302.0,79.82,79.96,79.82,79.95,3302.0
2016-05-11 13:00:00,79.95,79.95,79.71,79.72,4700.0,79.95,79.95,79.71,79.72,4700.0
2016-05-11 13:05:00,79.72,79.82,79.7,79.79,11497.0,79.72,79.82,79.7,79.79,11497.0
2016-05-11 13:10:00,79.8,79.82,79.75,79.75,17233.0,79.8,79.82,79.75,79.75,17233.0
2016-05-11 13:15:00,79.78,79.78,79.68,79.68,10394.0,79.78,79.78,79.68,79.68,10394.0
2016-05-11 13:20:00,79.68,79.75,79.6,79.62,13056.0,79.68,79.75,79.6,79.62,13056.0
2016-05-11 13:25:00,79.61,79.66,79.54,79.64,10700.0,79.61,79.66,79.54,79.64,10700.0
2016-05-11 13:30:00,79.65,79.72,79.6,79.61,17498.0,79.65,79.72,79.6,79.61,17498.0
2016-05-11 13:35:00,79.61,79.64,79.58,79.59,13252.0,79.61,79.64,79.58,79.59,13252.0
2016-05-11 13:40:00,79.57,79.59,79.5,79.51,7404.0,79.57,79.59,79.5,79.51,7404.0
2016-05-11 13:45:00,79.52,79.58,79.49,79.56,15639.0,79.52,79.58,79.49,79.56,15639.0
2016-05-11 13:50:00,79.56,79.59,79.49,79.5,4440.0,79.56,79.59,79.49,79.5,4440.0
2016-05-11 13:55:00,79.51,79.57,79.47,79.47,11836.0,79.51,79.57,79.47,79.47,11836.0
2016-05-11 14:00:00,79.47,79.49,79.37,79.39,6485.0,79.47,79.49,79.37,79.39,6485.0
2016-05-11 14:05:00,79.37,79.37,79.21,79.21,15449.0,79.37,79.37,79.21,79.21,15449.0
2016-05-11 14:10:00,79.21,79.26,79.19,79.22,13479.0,79.21,79.26,79.19,79.22,13479.0
2016-05-11 14:15:00,79.21,79.21,79.09,79.16,43564.0,79.21,79.21,79.09,79.16,43564.0
2016-05-11 14:20:00,79.17,79.24,79.17,79.2,8757.0,79.17,79.24,79.17,79.2,8757.0
2016-05-11 14:25:00,79.22,79.24,79.17,79.22,8470.0,79.22,79.24,79.17,79.22,8470.0
2016-05-11 14:30:00,79.22,79.27,79.15,79.19,6264.0,79.22,79.27,79.15,79.19,6264.0
2016-05-11 14:35:00,79.13,79.21,79.1,79.21,20999.0,79.13,79.21,79.1,79.21,20999.0
2016-05-11 14:40:00,79.19,79.21,79.14,79.18,9649.0,79.19,79.21,79.14,79.18,9649.0
2016-05-11 14:45:00,79.14,79.16,79.09,79.14,10400.0,79.14,79.16,79.09,79.14,10400.0
2016-05-11 14:50:00,79.14,79.23,79.1,79.16,10025.0,79.14,79.23,79.1,79.16,10025.0
2016-05-11 14:55:00,79.14,79.15,79.09,79.13,7416.0,79.14,79.15,79.09,79.13,7416.0
2016-05-11 15:00:00,79.12,79.15,79.09,79.1,15481.0,79.12,79.15,79.09,79.1,15481.0
2016-05-11 15:05:00,79.08,79.24,79.08,79.16,15179.0,79.08,79.24,79.08,79.16,15179.0
2016-05-11 15:10:00,79.16,79.2,79.15,79.17,11641.0,79.16,79.2,79.15,79.17,11641.0
2016-05-11 15:15:00,79.17,79.21,79.08,79.08,50878.0,79.17,79.21,79.08,79.08,50878.0
2016-05-11 15:20:00,79.07,79.21,79.04,79.14,24324.0,79.07,79.21,79.04,79.14,24324.0
2016-05-11 15:25:00,79.14,79.36,79.14,79.24,26492.0,79.14,79.36,79.14,79.24,26492.0
2016-05-11 15:30:00,79.23,79.24,79.14,79.17,42219.0,79.23,79.24,79.14,79.17,42219.0
2016-05-11 15:35:00,79.18,79.18,79.02,79.04,93170.0,79.18,79.18,79.02,79.04,93170.0
2016-05-11 15:40:00,79.04,79.04,78.86,78.87,65382.0,79.04,79.04,78.86,78.87,65382.0
2016-05-11 15:45:00,78.87,79.05,78.87,79.02,59184.0,78.87,79.05,78.87,79.02,59184.0
2016-05-11 15:50:00,79.02,79.07,78.92,79.03,51698.0,79.02,79.07,78.92,79.03,51698.0
2016-05-11 15:55:00,79.03,79.08,78.94,79.03,98661.0,79.03,79.08,78.94,79.03,98661.0
2016-05-12 09:30:00,79.55,79.79,79.07,79.72,26365.0,79.55,79.79,79.07,79.72,26365.0
2016-05-12 09:35:00,79.76,80.4,79.76,80.26,52088.0,79.76,80.4,79.76,80.26,52088.0
2016-05-12 09:40:00,80.24,80.48,80.24,80.29,43276.0,80.24,80.48,80.24,80.29,43276.0
2016-05-12 09:45:00,80.31,80.64,80.28,80.49,29874.0,80.31,80.64,80.28,80.49,29874.0
2016-05-12 09:50:00,80.45,80.73,80.45,80.67,15667.0,80.45,80.73,80.45,80.67,15667.0
2016-05-12 09:55:00,80.56,80.86,80.56,80.78,16714.0,80.56,80.86,80.56,80.78,16714.0
2016-05-12 10:00:00,80.77,80.85,80.63,80.74,11375.0,80.77,80.85,80.63,80.74,11375.0
2016-05-12 10:05:00,80.73,80.86,80.64,80.67,14136.0,80.73,80.86,80.64,80.67,14136.0
2016-05-12 10:10:00,80.66,80.67,80.49,80.52,14280.0,80.66,80.67,80.49,80.52,14280.0
2016-05-12 10:15:00,80.51,80.51,80.0,80.0,28158.0,80.51,80.51,80.0,80.0,28158.0
2016-05-12 10:20:00,80.03,80.17,79.95,80.1,43260.0,80.03,80.17,79.95,80.1,43260.0
2016-05-12 10:25:00,80.09,80.09,79.97,80.0,45571.0,80.09,80.09,79.97,80.0,45571.0
2016-05-12 10:30:00,80.0,80.02,79.86,79.91,42008.0,80.0,80.02,79.86,79.91,42008.0
2016-05-12 10:35:00,79.88,80.06,79.88,80.0,29597.0,79.88,80.06,79.88,80.0,29597.0
2016-05-12 10:40:00,80.0,80.01,79.73,79.73,17150.0,80.0,80.01,79.73,79.73,17150.0
2016-05-12 10:45:00,79.74,79.75,79.61,79.66,30647.0,79.74,79.75,79.61,79.66,30647.0
2016-05-12 10:50:00,79.65,80.01,79.65,79.97,16307.0,79.65,80.01,79.65,79.97,16307.0
2016-05-12 10:55:00,79.94,80.02,79.83,79.99,17845.0,79.94,80.02,79.83,79.99,17845.0
2016-05-12 11:00:00,80.0,80.02,79.75,79.75,39570.0,80.0,80.02,79.75,79.75,39570.0
2016-05-12 11:05:00,79.75,79.86,79.57,79.69,63003.0,79.75,79.86,79.57,79.69,63003.0
2016-05-12 11:10:00,79.69,79.81,79.66,79.74,24700.0,79.69,79.81,79.66,79.74,24700.0
2016-05-12 11:15:00,79.74,79.84,79.7,79.81,32024.0,79.74,79.84,79.7,79.81,32024.0
2016-05-12 11:20:00,79.81,80.01,79.77,79.99,26015.0,79.81,80.01,79.77,79.99,26015.0
2016-05-12 11:25:00,80.0,80.14,80.0,80.1,12788.0,80.0,80.14,80.0,80.1,12788.0
2016-05-12 11:30:00,80.08,80.23,80.05,80.12,13390.0,80.08,80.23,80.05,80.12,13390.0
2016-05-12 11:35:00,80.14,80.19,80.04,80.11,17677.0,80.14,80.19,80.04,80.11,17677.0
2016-05-12 11:40:00,80.12,80.19,80.04,80.12,12436.0,80.12,80.19,80.04,80.12,12436.0
2016-05-12 11:45:00,80.11,80.22,80.07,80.16,23364.0,80.11,80.22,80.07,80.16,23364.0
2016-05-12 11:50:00,80.18,80.18,79.95,79.95,8963.0,80.18,80.18,79.95,79.95,8963.0
2016-05-12 11:55:00,79.95,79.98,79.77,79.8,18700.0,79.95,79.98,79.77,79.8,18700.0
2016-05-12 12:00:00,79.81,79.81,79.59,79.63,25215.0,79.81,79.81,79.59,79.63,25215.0
2016-05-12 12:05:00,79.63,79.65,79.53,79.58,23021.0,79.63,79.65,79.53,79.58,23021.0
2016-05-12 12:10:00,79.58,79.69,79.49,79.69,16701.0,79.58,79.69,79.49,79.69,16701.0
2016-05-12 12:15:00,79.69,79.7,79.63,79.66,5100.0,79.69,79.7,79.63,79.66,5100.0
2016-05-12 12:20:00,79.67,79.72,79.59,79.64,6700.0,79.67,79.72,79.59,79.64,6700.0
2016-05-12 12:25:00,79.57,79.62,79.54,79.62,2100.0,79.57,79.62,79.54,79.62,2100.0
2016-05-12 12:30:00,79.65,79.77,79.64,79.71,7240.0,79.65,79.77,79.64,79.71,7240.0
2016-05-12 12:35:00,79.71,79.71,79.59,79.61,9699.0,79.71,79.71,79.59,79.61,9699.0
2016-05-12 12:40:00,79.61,79.76,79.5,79.76,10300.0,79.61,79.76,79.5,79.76,10300.0
2016-05-12 12:45:00,79.76,79.87,79.76,79.83,3300.0,79.76,79.87,79.76,79.83,3300.0
2016-05-12 12:50:00,79.88,79.92,79.81,79.86,9478.0,79.88,79.92,79.81,79.86,9478.0
2016-05-12 12:55:00,79.89,80.01,79.89,80.0,10963.0,79.89,80.01,79.89,80.0,10963.0
2016-05-12 13:00:00,80.06,80.07,79.94,80.06,16100.0,80.06,80.07,79.94,80.06,16100.0
2016-05-12 13:05:00,80.05,80.08,79.89,79.89,3711.0,80.05,80.08,79.89,79.89,3711.0
2016-05-12 13:10:00,79.88,79.92,79.85,79.91,9338.0,79.88,79.92,79.85,79.91,9338.0
2016-05-12 13:15:00,79.9,79.98,79.86,79.88,5100.0,79.9,79.98,79.86,79.88,5100.0
2016-05-12 13:20:00,79.9,79.94,79.8,79.92,8788.0,79.9,79.94,79.8,79.92,8788.0
2016-05-12 13:25:00,79.93,80.12,79.93,80.12,9556.0,79.93,80.12,79.93,80.12,9556.0
2016-05-12 13:30:00,80.1,80.12,79.98,80.02,7498.0,80.1,80.12,79.98,80.02,7498.0
2016-05-12 13:35:00,79.98,79.98,79.86,79.94,9932.0,79.98,79.98,79.86,79.94,9932.0
2016-05-12 13:40:00,79.92,80.05,79.9,80.05,3200.0,79.92,80.05,79.9,80.05,3200.0
2016-05-12 13:45:00,80.05,80.11,80.02,80.05,2750.0,80.05,80.11,80.02,80.05,2750.0
2016-05-12 13:50:00,80.05,80.07,80.02,80.05,2900.0,80.05,80.07,80.02,80.05,2900.0
2016-05-12 13:55:00,80.07,80.22,80.04,80.19,8123.0,80.07,80.22,80.04,80.19,8123.0
2016-05-12 14:00:00,80.2,80.39,80.2,80.37,6453.0,80.2,80.39,80.2,80.37,6453.0
2016-05-12 14:05:00,80.36,80.44,80.36,80.39,5900.0,80.36,80.44,80.36,80.39,5900.0
2016-05-12 14:10:00,80.42,80.67,80.41,80.67,12410.0,80.42,80.67,80.41,80.67,12410.0
2016-05-12 14:15:00,80.62,80.62,80.53,80.59,5435.0,80.62,80.62,80.53,80.59,5435.0
2016-05-12 14:20:00,80.58,80.71,80.58,80.7,8024.0,80.58,80.71,80.58,80.7,8024.0
2016-05-12 14:25:00,80.72,80.74,80.65,80.74,11941.0,80.72,80.74,80.65,80.74,11941.0
2016-05-12 14:30:00,80.75,80.77,80.62,80.62,7547.0,80.75,80.77,80.62,80.62,7547.0
2016-05-12 14:35:00,80.62,80.76,80.61,80.71,6870.0,80.62,80.76,80.61,80.71,6870.0
2016-05-12 14:40:00,80.69,80.77,80.69,80.73,5200.0,80.69,80.77,80.69,80.73,5200.0
2016-05-12 14:45:00,80.7,80.87,80.68,80.83,9326.0,80.7,80.87,80.68,80.83,9326.0
2016-05-12 14:50:00,80.81,80.86,80.73,80.82,6218.0,80.81,80.86,80.73,80.82,6218.0
2016-05-12 14:55:00,80.77,80.77,80.62,80.62,6300.0,80.77,80.77,80.62,80.62,6300.0
2016-05-12 15:00:00,80.64,80.64,80.58,80.59,13292.0,80.64,80.64,80.58,80.59,13292.0
2016-05-12 15:05:00,80.59,80.62,80.5,80.5,17335.0,80.59,80.62,80.5,80.5,17335.0
2016-05-12 15:10:00,80.5,80.52,80.48,80.48,5654.0,80.5,80.52,80.48,80.48,5654.0
2016-05-12 15:15:00,80.49,80.55,80.42,80.42,9192.0,80.49,80.55,80.42,80.42,9192.0
2016-05-12 15:20:00,80.43,80.45,80.39,80.43,7840.0,80.43,80.45,80.39,80.43,7840.0
2016-05-12 15:25:00,80.43,80.47,80.41,80.44,40743.0,80.43,80.47,80.41,80.44,40743.0
2016-05-12 15:30:00,80.45,80.57,80.43,80.54,14375.0,80.45,80.57,80.43,80.54,14375.0
2016-05-12 15:35:00,80.55,80.55,80.34,80.4,22859.0,80.55,80.55,80.34,80.4,22859.0
2016-05-12 15:40:00,80.38,80.4,80.31,80.39,49231.0,80.38,80.4,80.31,80.39,49231.0
2016-05-12 15:45:00,80.38,80.57,80.38,80.57,36046.0,80.38,80.57,80.38,80.57,36046.0
2016-05-12 15:50:00,80.57,80.57,80.31,80.33,51799.0,80.57,80.57,80.31,80.33,51799.0
2016-05-12 15:55:00,80.33,80.34,80.2,80.29,100187.0,80.33,80.34,80.2,80.29,100187.0
2016-05-13 09:30:00,79.43,80.26,79.41,79.43,38511.0,79.43,80.26,79.41,79.43,38511.0
2016-05-13 09:35:00,79.43,79.59,79.1,79.22,42964.0,79.43,79.59,79.1,79.22,42964.0
2016-05-13 09:40:00,79.15,79.26,78.93,79.19,18048.0,79.15,79.26,78.93,79.19,18048.0
2016-05-13 09:45:00,79.14,79.27,78.93,78.95,24025.0,79.14,79.27,78.93,78.95,24025.0
2016-05-13 09:50:00,78.98,79.03,78.57,78.57,54649.0,78.98,79.03,78.57,78.57,54649.0
2016-05-13 09:55:00,78.61,78.73,78.38,78.4,45906.0,78.61,78.73,78.38,78.4,45906.0
2016-05-13 10:00:00,78.41,78.71,78.25,78.59,133302.0,78.41,78.71,78.25,78.59,133302.0
2016-05-13 10:05:00,78.65,78.67,78.22,78.26,43547.0,78.65,78.67,78.22,78.26,43547.0
2016-05-13 10:10:00,78.25,78.79,78.22,78.54,45236.0,78.25,78.79,78.22,78.54,45236.0
2016-05-13 10:15:00,78.57,78.63,78.4,78.63,25560.0,78.57,78.63,78.4,78.63,25560.0
2016-05-13 10:20:00,78.63,78.65,78.42,78.62,31391.0,78.63,78.65,78.42,78.62,31391.0
2016-05-13 10:25:00,78.64,78.88,78.48,78.56,30406.0,78.64,78.88,78.48,78.56,30406.0
2016-05-13 10:30:00,78.55,78.67,78.49,78.57,24625.0,78.55,78.67,78.49,78.57,24625.0
2016-05-13 10:35:00,78.6,78.75,78.59,78.71,78773.0,78.6,78.75,78.59,78.71,78773.0
2016-05-13 10:40:00,78.73,78.78,78.64,78.67,34182.0,78.73,78.78,78.64,78.67,34182.0
2016-05-13 10:45:00,78.71,78.85,78.69,78.79,23266.0,78.71,78.85,78.69,78.79,23266.0
2016-05-13 10:50:00,78.81,79.09,78.81,78.96,20725.0,78.81,79.09,78.81,78.96,20725.0
2016-05-13 10:55:00,78.95,79.15,78.93,79.15,54280.0,78.95,79.15,78.93,79.15,54280.0
2016-05-13 11:00:00,79.13,79.2,79.09,79.17,25981.0,79.13,79.2,79.09,79.17,25981.0
2016-05-13 11:05:00,79.15,79.46,79.12,79.46,33064.0,79.15,79.46,79.12,79.46,33064.0
2016-05-13 11:10:00,79.48,79.64,79.48,79.49,34569.0,79.48,79.64,79.48,79.49,34569.0
2016-05-13 11:15:00,79.49,79.54,79.34,79.5,15212.0,79.49,79.54,79.34,79.5,15212.0
2016-05-13 11:20:00,79.47,79.51,79.37,79.46,9786.0,79.47,79.51,79.37,79.46,9786.0
2016-05-13 11:25:00,79.45,79.65,79.45,79.46,18551.0,79.45,79.65,79.45,79.46,18551.0
2016-05-13 11:30:00,79.45,79.52,79.3,79.34,11912.0,79.45,79.52,79.3,79.34,11912.0
2016-05-13 11:35:00,79.33,79.56,79.31,79.51,43729.0,79.33,79.56,79.31,79.51,43729.0
2016-05-13 11:40:00,79.51,79.56,79.42,79.46,27038.0,79.51,79.56,79.42,79.46,27038.0
2016-05-13 11:45:00,79.47,79.58,79.31,79.33,21413.0,79.47,79.58,79.31,79.33,21413.0
2016-05-13 11:50:00,79.34,79.45,79.27,79.37,15556.0,79.34,79.45,79.27,79.37,15556.0
2016-05-13 11:55:00,79.37,79.4,79.16,79.2,31855.0,79.37,79.4,79.16,79.2,31855.0
2016-05-13 12:00:00,79.2,79.21,79.0,79.01,19950.0,79.2,79.21,79.0,79.01,19950.0
2016-05-13 12:05:00,79.01,79.03,78.8,78.81,15250.0,79.01,79.03,78.8,78.81,15250.0
2016-05-13 12:10:00,78.83,79.23,78.83,79.19,14243.0,78.83,79.23,78.83,79.19,14243.0
2016-05-13 12:15:00,79.2,79.27,79.19,79.25,4498.0,79.2,79.27,79.19,79.25,4498.0
2016-05-13 12:20:00,79.25,79.27,79.05,79.26,6919.0,79.25,79.27,79.05,79.26,6919.0
2016-05-13 12:25:00,79.24,79.29,79.13,79.17,13695.0,79.24,79.29,79.13,79.17,13695.0
2016-05-13 12:30:00,79.16,79.28,79.16,79.16,10700.0,79.16,79.28,79.16,79.16,10700.0
2016-05-13 12:35:00,79.14,79.14,78.89,79.01,13500.0,79.14,79.14,78.89,79.01,13500.0
2016-05-13 12:40:00,79.02,79.02,78.66,78.72,16429.0,79.02,79.02,78.66,78.72,16429.0
2016-05-13 12:45:00,78.75,78.88,78.75,78.76,13087.0,78.75,78.88,78.75,78.76,13087.0
2016-05-13 12:50:00,78.77,79.09,78.77,79.03,8600.0,78.77,79.09,78.77,79.03,8600.0
2016-05-13 12:55:00,78.99,79.01,78.83,78.86,7663.0,78.99,79.01,78.83,78.86,7663.0
2016-05-13 13:00:00,78.86,78.86,78.78,78.85,5605.0,78.86,78.86,78.78,78.85,5605.0
2016-05-13 13:05:00,78.86,78.86,78.74,78.81,11228.0,78.86,78.86,78.74,78.81,11228.0
2016-05-13 13:10:00,78.8,78.8,78.67,78.76,24885.0,78.8,78.8,78.67,78.76,24885.0
2016-05-13 13:15:00,78.77,78.82,78.54,78.54,48717.0,78.77,78.82,78.54,78.54,48717.0
2016-05-13 13:20:00,78.56,78.58,78.3,78.36,36389.0,78.56,78.58,78.3,78.36,36389.0
2016-05-13 13:25:00,78.37,78.47,78.37,78.44,9492.0,78.37,78.47,78.37,78.44,9492.0
2016-05-13 13:30:00,78.45,78.56,78.44,78.5,9600.0,78.45,78.56,78.44,78.5,9600.0
2016-05-13 13:35:00,78.49,78.51,78.43,78.47,10800.0,78.49,78.51,78.43,78.47,10800.0
2016-05-13 13:40:00,78.43,78.46,78.33,78.46,11440.0,78.43,78.46,78.33,78.46,11440.0
2016-05-13 13:45:00,78.47,78.51,78.38,78.38,10551.0,78.47,78.51,78.38,78.38,10551.0
2016-05-13 13:50:00,78.36,78.36,78.22,78.24,15094.0,78.36,78.36,78.22,78.24,15094.0
2016-05-13 13:55:00,78.24,78.25,78.17,78.18,13330.0,78.24,78.25,78.17,78.18,13330.0
2016-05-13 14:00:00,78.18,78.29,78.17,78.24,25020.0,78.18,78.29,78.17,78.24,25020.0
2016-05-13 14:05:00,78.24,78.3,78.18,78.29,16768.0,78.24,78.3,78.18,78.29,16768.0
2016-05-13 14:10:00,78.28,78.39,78.25,78.32,19280.0,78.28,78.39,78.25,78.32,19280.0
2016-05-13 14:15:00,78.31,78.33,78.22,78.26,18062.0,78.31,78.33,78.22,78.26,18062.0
2016-05-13 14:20:00,78.26,78.26,78.09,78.11,23433.0,78.26,78.26,78.09,78.11,23433.0
2016-05-13 14:25:00,78.11,78.16,78.06,78.16,19430.0,78.11,78.16,78.06,78.16,19430.0
2016-05-13 14:30:00,78.18,78.27,78.11,78.23,17691.0,78.18,78.27,78.11,78.23,17691.0
2016-05-13 14:35:00,78.23,78.25,78.03,78.03,15232.0,78.23,78.25,78.03,78.03,15232.0
2016-05-13 14:40:00,78.03,78.16,77.96,78.07,58465.0,78.03,78.16,77.96,78.07,58465.0
2016-05-13 14:45:00,78.07,78.1,77.93,77.94,23384.0,78.07,78.1,77.93,77.94,23384.0
2016-05-13 14:50:00,77.94,78.07,77.92,77.96,26125.0,77.94,78.07,77.92,77.96,26125.0
2016-05-13 14:55:00,77.9,78.04,77.87,77.99,39107.0,77.9,78.04,77.87,77.99,39107.0
2016-05-13 15:00:00,77.98,77.98,77.93,77.94,35335.0,77.98,77.98,77.93,77.94,35335.0
2016-05-13 15:05:00,77.95,77.98,77.83,77.84,45291.0,77.95,77.98,77.83,77.84,45291.0
2016-05-13 15:10:00,77.83,77.85,77.72,77.74,47435.0,77.83,77.85,77.72,77.74,47435.0
2016-05-13 15:15:00,77.74,77.8,77.62,77.65,113957.0,77.74,77.8,77.62,77.65,113957.0
2016-05-13 15:20:00,77.65,77.68,77.55,77.56,75671.0,77.65,77.68,77.55,77.56,75671.0
2016-05-13 15:25:00,77.56,77.78,77.55,77.69,66065.0,77.56,77.78,77.55,77.69,66065.0
2016-05-13 15:30:00,77.69,77.79,77.64,77.71,57136.0,77.69,77.79,77.64,77.71,57136.0
2016-05-13 15:35:00,77.7,77.72,77.62,77.68,53767.0,77.7,77.72,77.62,77.68,53767.0
2016-05-13 15:40:00,77.69,77.7,77.47,77.5,111554.0,77.69,77.7,77.47,77.5,111554.0
2016-05-13 15:45:00,77.49,77.53,77.42,77.46,128417.0,77.49,77.53,77.42,77.46,128417.0
2016-05-13 15:50:00,77.46,77.57,77.44,77.52,96282.0,77.46,77.57,77.44,77.52,96282.0
2016-05-13 15:55:00,77.52,77.65,77.51,77.63,138070.0,77.52,77.65,77.51,77.63,138070.0
2016-05-16 09:30:00,77.78,77.82,77.13,77.82,42070.0,77.78,77.82,77.13,77.82,42070.0
2016-05-16 09:35:00,77.82,77.83,77.57,77.7,43545.0,77.82,77.83,77.57,77.7,43545.0
2016-05-16 09:40:00,77.7,77.98,77.68,77.85,25474.0,77.7,77.98,77.68,77.85,25474.0
2016-05-16 09:45:00,77.91,78.29,77.86,78.04,13105.0,77.91,78.29,77.86,78.04,13105.0
2016-05-16 09:50:00,77.99,78.6,77.97,78.6,24453.0,77.99,78.6,77.97,78.6,24453.0
2016-05-16 09:55:00,78.54,78.57,78.41,78.48,27951.0,78.54,78.57,78.41,78.48,27951.0
2016-05-16 10:00:00,78.44,78.64,78.39,78.59,43361.0,78.44,78.64,78.39,78.59,43361.0
2016-05-16 10:05:00,78.65,78.67,78.5,78.67,10950.0,78.65,78.67,78.5,78.67,10950.0
2016-05-16 10:10:00,78.67,78.93,78.65,78.86,17101.0,78.67,78.93,78.65,78.86,17101.0
2016-05-16 10:15:00,78.85,78.98,78.82,78.87,28814.0,78.85,78.98,78.82,78.87,28814.0
2016-05-16 10:20:00,78.89,78.95,78.83,78.94,37623.0,78.89,78.95,78.83,78.94,37623.0
2016-05-16 10:25:00,78.94,79.1,78.91,79.07,26145.0,78.94,79.1,78.91,79.07,26145.0
2016-05-16 10:30:00,79.1,79.2,79.05,79.2,26119.0,79.1,79.2,79.05,79.2,26119.0
2016-05-16 10:35:00,79.2,79.44,79.2,79.44,28692.0,79.2,79.44,79.2,79.44,28692.0
2016-05-16 10:40:00,79.4,79.41,79.22,79.3,18750.0,79.4,79.41,79.22,79.3,18750.0
2016-05-16 10:45:00,79.28,79.29,79.17,79.29,16020.0,79.28,79.29,79.17,79.29,16020.0
2016-05-16 10:50:00,79.32,79.41,79.2,79.34,16350.0,79.32,79.41,79.2,79.34,16350.0
2016-05-16 10:55:00,79.31,79.37,79.21,79.32,20453.0,79.31,79.37,79.21,79.32,20453.0
2016-05-16 11:00:00,79.31,79.53,79.29,79.5,50288.0,79.31,79.53,79.29,79.5,50288.0
2016-05-16 11:05:00,79.51,79.62,79.36,79.36,32896.0,79.51,79.62,79.36,79.36,32896.0
2016-05-16 11:10:00,79.36,79.38,79.2,79.28,15605.0,79.36,79.38,79.2,79.28,15605.0
2016-05-16 11:15:00,79.28,79.45,79.22,79.41,48418.0,79.28,79.45,79.22,79.41,48418.0
2016-05-16 11:20:00,79.42,79.54,79.38,79.48,13685.0,79.42,79.54,79.38,79.48,13685.0
2016-05-16 11:25:00,79.46,79.66,79.46,79.63,16540.0,79.46,79.66,79.46,79.63,16540.0
2016-05-16 11:30:00,79.63,79.71,79.59,79.7,21548.0,79.63,79.71,79.59,79.7,21548.0
2016-05-16 11:35:00,79.71,79.72,79.57,79.64,11125.0,79.71,79.72,79.57,79.64,11125.0
2016-05-16 11:40:00,79.65,79.7,79.59,79.61,18900.0,79.65,79.7,79.59,79.61,18900.0
2016-05-16 11:45:00,79.58,79.69,79.57,79.67,28868.0,79.58,79.69,79.57,79.67,28868.0
2016-05-16 11:50:00,79.69,79.76,79.63,79.72,19721.0,79.69,79.76,79.63,79.72,19721.0
2016-05-16 11:55:00,79.73,79.92,79.73,79.92,18510.0,79.73,79.92,79.73,79.92,18510.0
2016-05-16 12:00:00,79.93,79.94,79.72,79.73,19653.0,79.93,79.94,79.72,79.73,19653.0
2016-05-16 12:05:00,79.73,79.81,79.65,79.65,16854.0,79.73,79.81,79.65,79.65,16854.0
2016-05-16 12:10:00,79.67,79.75,79.65,79.71,14849.0,79.67,79.75,79.65,79.71,14849.0
2016-05-16 12:15:00,79.72,79.81,79.71,79.73,15596.0,79.72,79.81,79.71,79.73,15596.0
2016-05-16 12:20:00,79.73,79.77,79.66,79.74,8021.0,79.73,79.77,79.66,79.74,8021.0
2016-05-16 12:25:00,79.75,79.78,79.65,79.66,14500.0,79.75,79.78,79.65,79.66,14500.0
2016-05-16 12:30:00,79.65,79.81,79.63,79.74,15311.0,79.65,79.81,79.63,79.74,15311.0
2016-05-16 12:35:00,79.75,79.84,79.69,79.8,24458.0,79.75,79.84,79.69,79.8,24458.0
2016-05-16 12:40:00,79.81,79.93,79.81,79.86,26330.0,79.81,79.93,79.81,79.86,26330.0
2016-05-16 12:45:00,79.86,79.89,79.8,79.8,10372.0,79.86,79.89,79.8,79.8,10372.0
2016-05-16 12:50:00,79.79,79.88,79.75,79.78,23703.0,79.79,79.88,79.75,79.78,23703.0
2016-05-16 12:55:00,79.77,79.9,79.73,79.87,11352.0,79.77,79.9,79.73,79.87,11352.0
2016-05-16 13:00:00,79.89,80.0,79.86,79.93,16943.0,79.89,80.0,79.86,79.93,16943.0
2016-05-16 13:05:00,79.94,80.0,79.92,79.95,17160.0,79.94,80.0,79.92,79.95,17160.0
2016-05-16 13:10:00,79.92,79.99,79.92,79.97,10569.0,79.92,79.99,79.92,79.97,10569.0
2016-05-16 13:15:00,79.99,80.0,79.91,79.94,13221.0,79.99,80.0,79.91,79.94,13221.0
2016-05-16 13:20:00,79.95,79.99,79.82,79.82,17388.0,79.95,79.99,79.82,79.82,17388.0
2016-05-16 13:25:00,79.82,79.98,79.82,79.98,9119.0,79.82,79.98,79.82,79.98,9119.0
2016-05-16 13:30:00,79.97,79.99,79.9,79.95,10401.0,79.97,79.99,79.9,79.95,10401.0
2016-05-16 13:35:00,79.97,79.99,79.93,79.95,15288.0,79.97,79.99,79.93,79.95,15288.0
2016-05-16 13:40:00,79.95,79.99,79.94,79.97,27275.0,79.95,79.99,79.94,79.97,27275.0
2016-05-16 13:45:00,79.97,80.0,79.95,79.95,13120.0,79.97,80.0,79.95,79.95,13120.0
2016-05-16 13:50:00,79.95,79.99,79.94,79.97,18559.0,79.95,79.99,79.94,79.97,18559.0
2016-05-16 13:55:00,79.98,80.04,79.95,79.95,20989.0,79.98,80.04,79.95,79.95,20989.0
2016-05-16 14:00:00,79.95,80.0,79.93,80.0,26743.0,79.95,80.0,79.93,80.0,26743.0
2016-05-16 14:05:00,80.0,80.0,79.9,79.94,31094.0,80.0,80.0,79.9,79.94,31094.0
2016-05-16 14:10:00,79.95,80.0,79.92,79.95,21875.0,79.95,80.0,79.92,79.95,21875.0
2016-05-16 14:15:00,79.96,80.0,79.95,80.0,14012.0,79.96,80.0,79.95,80.0,14012.0
2016-05-16 14:20:00,80.0,80.0,79.98,79.98,22812.0,80.0,80.0,79.98,79.98,22812.0
2016-05-16 14:25:00,79.99,80.0,79.98,80.0,24936.0,79.99,80.0,79.98,80.0,24936.0
2016-05-16 14:30:00,80.0,80.0,79.99,80.0,53062.0,80.0,80.0,79.99,80.0,53062.0
2016-05-16 14:35:00,79.99,80.0,79.96,80.0,31012.0,79.99,80.0,79.96,80.0,31012.0
2016-05-16 14:40:00,80.0,80.28,79.98,80.28,60276.0,80.0,80.28,79.98,80.28,60276.0
2016-05-16 14:45:00,80.26,80.36,80.25,80.35,32663.0,80.26,80.36,80.25,80.35,32663.0
2016-05-16 14:50:00,80.35,80.39,80.18,80.18,33684.0,80.35,80.39,80.18,80.18,33684.0
2016-05-16 14:55:00,80.17,80.18,80.1,80.11,19292.0,80.17,80.18,80.1,80.11,19292.0
2016-05-16 15:00:00,80.11,80.21,80.03,80.19,24725.0,80.11,80.21,80.03,80.19,24725.0
2016-05-16 15:05:00,80.18,80.3,80.18,80.3,12232.0,80.18,80.3,80.18,80.3,12232.0
2016-05-16 15:10:00,80.29,80.3,80.19,80.22,73302.0,80.29,80.3,80.19,80.22,73302.0
2016-05-16 15:15:00,80.21,80.22,80.14,80.21,12077.0,80.21,80.22,80.14,80.21,12077.0
2016-05-16 15:20:00,80.21,80.27,80.2,80.22,21614.0,80.21,80.27,80.2,80.22,21614.0
2016-05-16 15:25:00,80.23,80.26,80.22,80.23,28793.0,80.23,80.26,80.22,80.23,28793.0
2016-05-16 15:30:00,80.22,80.26,80.08,80.09,57773.0,80.22,80.26,80.08,80.09,57773.0
2016-05-16 15:35:00,80.1,80.17,80.09,80.15,45031.0,80.1,80.17,80.09,80.15,45031.0
2016-05-16 15:40:00,80.14,80.18,80.11,80.11,65895.0,80.14,80.18,80.11,80.11,65895.0
2016-05-16 15:45:00,80.12,80.15,80.06,80.11,78471.0,80.12,80.15,80.06,80.11,78471.0
2016-05-16 15:50:00,80.1,80.2,80.02,80.04,110026.0,80.1,80.2,80.02,80.04,110026.0
2016-05-16 15:55:00,80.04,80.09,79.99,80.03,88908.0,80.04,80.09,79.99,80.03,88908.0
2016-05-17 09:30:00,79.08,79.57,79.04,79.44,65981.0,79.08,79.57,79.04,79.44,65981.0
2016-05-17 09:35:00,79.44,79.48,78.7,79.3,47424.0,79.44,79.48,78.7,79.3,47424.0
2016-05-17 09:40:00,79.34,79.34,78.84,78.91,34711.0,79.34,79.34,78.84,78.91,34711.0
2016-05-17 09:45:00,78.88,78.92,78.36,78.48,62642.0,78.88,78.92,78.36,78.48,62642.0
2016-05-17 09:50:00,78.46,78.55,78.28,78.35,47996.0,78.46,78.55,78.28,78.35,47996.0
2016-05-17 09:55:00,78.39,78.64,78.3,78.55,28971.0,78.39,78.64,78.3,78.55,28971.0
2016-05-17 10:00:00,78.52,79.12,78.43,79.12,46055.0,78.52,79.12,78.43,79.12,46055.0
2016-05-17 10:05:00,79.1,79.22,78.93,78.98,43953.0,79.1,79.22,78.93,78.98,43953.0
2016-05-17 10:10:00,79.0,79.0,78.81,78.81,24697.0,79.0,79.0,78.81,78.81,24697.0
2016-05-17 10:15:00,78.81,79.0,78.77,78.88,22831.0,78.81,79.0,78.77,78.88,22831.0
2016-05-17 10:20:00,78.89,79.0,78.69,78.8,25519.0,78.89,79.0,78.69,78.8,25519.0
2016-05-17 10:25:00,78.82,78.97,78.78,78.83,12498.0,78.82,78.97,78.78,78.83,12498.0
2016-05-17 10:30:00,78.81,78.82,78.73,78.8,9809.0,78.81,78.82,78.73,78.8,9809.0
2016-05-17 10:35:00,78.78,78.82,78.68,78.77,32390.0,78.78,78.82,78.68,78.77,32390.0
2016-05-17 10:40:00,78.8,79.01,78.8,79.01,42785.0,78.8,79.01,78.8,79.01,42785.0
2016-05-17 10:45:00,79.0,79.07,78.83,78.9,32327.0,79.0,79.07,78.83,78.9,32327.0
2016-05-17 10:50:00,78.9,79.0,78.82,79.0,13761.0,78.9,79.0,78.82,79.0,13761.0
2016-05-17 10:55:00,78.99,79.32,78.98,79.28,68620.0,78.99,79.32,78.98,79.28,68620.0
2016-05-17 11:00:00,79.31,79.38,79.12,79.25,14240.0,79.31,79.38,79.12,79.25,14240.0
2016-05-17 11:05:00,79.26,79.33,79.19,79.23,30430.0,79.26,79.33,79.19,79.23,30430.0
2016-05-17 11:10:00,79.25,79.25,79.05,79.05,11396.0,79.25,79.25,79.05,79.05,11396.0
2016-05-17 11:15:00,79.05,79.05,78.89,78.9,16496.0,79.05,79.05,78.89,78.9,16496.0
2016-05-17 11:20:00,78.92,79.0,78.88,78.95,8343.0,78.92,79.0,78.88,78.95,8343.0
2016-05-17 11:25:00,78.93,79.0,78.88,78.99,45910.0,78.93,79.0,78.88,78.99,45910.0
2016-05-17 11:30:00,79.0,79.0,78.81,78.84,15320.0,79.0,79.0,78.81,78.84,15320.0
2016-05-17 11:35:00,78.85,78.89,78.62,78.64,45130.0,78.85,78.89,78.62,78.64,45130.0
2016-05-17 11:40:00,78.65,78.76,78.65,78.7,9225.0,78.65,78.76,78.65,78.7,9225.0
2016-05-17 11:45:00,78.73,78.94,78.73,78.93,10071.0,78.73,78.94,78.73,78.93,10071.0
2016-05-17 11:50:00,78.94,79.0,78.92,78.94,14726.0,78.94,79.0,78.92,78.94,14726.0
2016-05-17 11:55:00,78.94,79.0,78.87,78.87,8214.0,78.94,79.0,78.87,78.87,8214.0
2016-05-17 12:00:00,78.88,78.92,78.8,78.85,10822.0,78.88,78.92,78.8,78.85,10822.0
2016-05-17 12:05:00,78.85,78.88,78.67,78.68,15967.0,78.85,78.88,78.67,78.68,15967.0
2016-05-17 12:10:00,78.67,78.67,78.53,78.55,26273.0,78.67,78.67,78.53,78.55,26273.0
2016-05-17 12:15:00,78.54,78.55,78.32,78.32,14486.0,78.54,78.55,78.32,78.32,14486.0
2016-05-17 12:20:00,78.33,78.33,78.27,78.27,10646.0,78.33,78.33,78.27,78.27,10646.0
2016-05-17 12:25:00,78.27,78.45,78.27,78.43,11061.0,78.27,78.45,78.27,78.43,11061.0
2016-05-17 12:30:00,78.43,78.44,78.29,78.31,15198.0,78.43,78.44,78.29,78.31,15198.0
2016-05-17 12:35:00,78.3,78.37,78.24,78.33,15183.0,78.3,78.37,78.24,78.33,15183.0
2016-05-17 12:40:00,78.32,78.38,78.3,78.31,9840.0,78.32,78.38,78.3,78.31,9840.0
2016-05-17 12:45:00,78.28,78.29,78.22,78.24,13612.0,78.28,78.29,78.22,78.24,13612.0
2016-05-17 12:50:00,78.25,78.29,78.23,78.27,12821.0,78.25,78.29,78.23,78.27,12821.0
2016-05-17 12:55:00,78.25,78.28,78.12,78.23,12513.0,78.25,78.28,78.12,78.23,12513.0
2016-05-17 13:00:00,78.22,78.3,78.22,78.26,17160.0,78.22,78.3,78.22,78.26,17160.0
2016-05-17 13:05:00,78.25,78.29,78.2,78.2,15005.0,78.25,78.29,78.2,78.2,15005.0
2016-05-17 13:10:00,78.21,78.3,78.15,78.3,13169.0,78.21,78.3,78.15,78.3,13169.0
2016-05-17 13:15:00,78.3,78.31,78.23,78.23,9043.0,78.3,78.31,78.23,78.23,9043.0
2016-05-17 13:20:00,78.24,78.3,78.22,78.25,10247.0,78.24,78.3,78.22,78.25,10247.0
2016-05-17 13:25:00,78.25,78.27,78.19,78.2,15542.0,78.25,78.27,78.19,78.2,15542.0
2016-05-17 13:30:00,78.2,78.34,78.2,78.31,14402.0,78.2,78.34,78.2,78.31,14402.0
2016-05-17 13:35:00,78.29,78.31,78.22,78.22,21417.0,78.29,78.31,78.22,78.22,21417.0
2016-05-17 13:40:00,78.21,78.23,78.15,78.16,13840.0,78.21,78.23,78.15,78.16,13840.0
2016-05-17 13:45:00,78.17,78.17,78.09,78.11,13070.0,78.17,78.17,78.09,78.11,13070.0
2016-05-17 13:50:00,78.09,78.1,78.01,78.03,10005.0,78.09,78.1,78.01,78.03,10005.0
2016-05-17 13:55:00,78.02,78.02,77.81,77.81,18697.0,78.02,78.02,77.81,77.81,18697.0
2016-05-17 14:00:00,77.82,77.94,77.82,77.92,12968.0,77.82,77.94,77.82,77.92,12968.0
2016-05-17 14:05:00,77.91,77.93,77.76,77.79,13062.0,77.91,77.93,77.76,77.79,13062.0
2016-05-17 14:10:00,77.78,77.78,77.65,77.69,21892.0,77.78,77.78,77.65,77.69,21892.0
2016-05-17 14:15:00,77.68,77.7,77.53,77.54,21876.0,77.68,77.7,77.53,77.54,21876.0
2016-05-17 14:20:00,77.54,77.58,77.46,77.54,17834.0,77.54,77.58,77.46,77.54,17834.0
2016-05-17 14:25:00,77.54,77.54,77.37,77.45,24397.0,77.54,77.54,77.37,77.45,24397.0
2016-05-17 14:30:00,77.44,77.45,77.35,77.42,20638.0,77.44,77.45,77.35,77.42,20638.0
2016-05-17 14:35:00,77.41,77.47,77.34,77.35,24590.0,77.41,77.47,77.34,77.35,24590.0
2016-05-17 14:40:00,77.35,77.57,77.33,77.52,41639.0,77.35,77.57,77.33,77.52,41639.0
2016-05-17 14:45:00,77.52,77.66,77.51,77.58,20975.0,77.52,77.66,77.51,77.58,20975.0
2016-05-17 14:50:00,77.59,77.59,77.48,77.48,12393.0,77.59,77.59,77.48,77.48,12393.0
2016-05-17 14:55:00,77.47,77.48,77.28,77.42,43467.0,77.47,77.48,77.28,77.42,43467.0
2016-05-17 15:00:00,77.45,77.52,77.42,77.48,23718.0,77.45,77.52,77.42,77.48,23718.0
2016-05-17 15:05:00,77.48,77.59,77.45,77.56,36597.0,77.48,77.59,77.45,77.56,36597.0
2016-05-17 15:10:00,77.55,77.57,77.42,77.43,26927.0,77.55,77.57,77.42,77.43,26927.0
2016-05-17 15:15:00,77.42,77.42,77.32,77.34,67081.0,77.42,77.42,77.32,77.34,67081.0
2016-05-17 15:20:00,77.33,77.37,77.18,77.2,32612.0,77.33,77.37,77.18,77.2,32612.0
2016-05-17 15:25:00,77.21,77.23,77.08,77.19,27651.0,77.21,77.23,77.08,77.19,27651.0
2016-05-17 15:30:00,77.17,77.2,77.09,77.11,31275.0,77.17,77.2,77.09,77.11,31275.0
2016-05-17 15:35:00,77.13,77.43,77.13,77.43,22815.0,77.13,77.43,77.13,77.43,22815.0
2016-05-17 15:40:00,77.44,77.45,77.3,77.35,33914.0,77.44,77.45,77.3,77.35,33914.0
2016-05-17 15:45:00,77.35,77.4,77.32,77.36,63446.0,77.35,77.4,77.32,77.36,63446.0
2016-05-17 15:50:00,77.36,77.5,77.32,77.49,92629.0,77.36,77.5,77.32,77.49,92629.0
2016-05-17 15:55:00,77.5,77.59,77.47,77.51,96212.0,77.5,77.59,77.47,77.51,96212.0
2016-05-18 09:30:00,76.13,76.36,75.5,75.84,104824.0,76.13,76.36,75.5,75.84,104824.0
2016-05-18 09:35:00,75.85,75.98,75.51,75.75,88044.0,75.85,75.98,75.51,75.75,88044.0
2016-05-18 09:40:00,75.71,76.09,75.6,75.79,76057.0,75.71,76.09,75.6,75.79,76057.0
2016-05-18 09:45:00,75.85,76.0,75.63,75.91,61434.0,75.85,76.0,75.63,75.91,61434.0
2016-05-18 09:50:00,75.9,76.09,75.89,76.09,57926.0,75.9,76.09,75.89,76.09,57926.0
2016-05-18 09:55:00,76.06,76.46,75.97,76.26,119272.0,76.06,76.46,75.97,76.26,119272.0
2016-05-18 10:00:00,76.21,76.38,76.15,76.25,82701.0,76.21,76.38,76.15,76.25,82701.0
2016-05-18 10:05:00,76.22,76.23,75.64,75.64,24298.0,76.22,76.23,75.64,75.64,24298.0
2016-05-18 10:10:00,75.64,75.93,75.53,75.73,100424.0,75.64,75.93,75.53,75.73,100424.0
2016-05-18 10:15:00,75.74,75.88,75.4,75.56,48084.0,75.74,75.88,75.4,75.56,48084.0
2016-05-18 10:20:00,75.59,75.66,75.44,75.48,74163.0,75.59,75.66,75.44,75.48,74163.0
2016-05-18 10:25:00,75.53,75.88,75.47,75.84,72869.0,75.53,75.88,75.47,75.84,72869.0
2016-05-18 10:30:00,75.87,75.98,75.69,75.69,52456.0,75.87,75.98,75.69,75.69,52456.0
2016-05-18 10:35:00,75.71,75.71,75.45,75.5,25322.0,75.71,75.71,75.45,75.5,25322.0
2016-05-18 10:40:00,75.5,75.61,75.33,75.41,31419.0,75.5,75.61,75.33,75.41,31419.0
2016-05-18 10:45:00,75.42,75.52,75.22,75.25,35901.0,75.42,75.52,75.22,75.25,35901.0
2016-05-18 10:50:00,75.24,75.28,75.16,75.19,47275.0,75.24,75.28,75.16,75.19,47275.0
2016-05-18 10:55:00,75.16,75.22,75.05,75.06,36374.0,75.16,75.22,75.05,75.06,36374.0
2016-05-18 11:00:00,75.08,75.1,73.02,74.72,294681.0,75.08,75.1,73.02,74.72,294681.0
2016-05-18 11:05:00,74.72,74.99,74.65,74.94,45083.0,74.72,74.99,74.65,74.94,45083.0
2016-05-18 11:10:00,74.93,75.0,74.9,74.94,60061.0,74.93,75.0,74.9,74.94,60061.0
2016-05-18 11:15:00,74.97,75.2,74.96,75.13,64506.0,74.97,75.2,74.96,75.13,64506.0
2016-05-18 11:20:00,75.12,75.2,75.04,75.18,50440.0,75.12,75.2,75.04,75.18,50440.0
2016-05-18 11:25:00,75.17,75.42,75.14,75.25,37403.0,75.17,75.42,75.14,75.25,37403.0
2016-05-18 11:30:00,75.28,75.32,75.16,75.25,40011.0,75.28,75.32,75.16,75.25,40011.0
2016-05-18 11:35:00,75.25,75.46,75.21,75.31,60394.0,75.25,75.46,75.21,75.31,60394.0
2016-05-18 11:40:00,75.32,75.43,75.24,75.28,53871.0,75.32,75.43,75.24,75.28,53871.0
2016-05-18 11:45:00,75.25,75.35,75.25,75.31,85962.0,75.25,75.35,75.25,75.31,85962.0
2016-05-18 11:50:00,75.3,75.35,75.23,75.3,35101.0,75.3,75.35,75.23,75.3,35101.0
2016-05-18 11:55:00,75.31,75.35,75.2,75.2,141271.0,75.31,75.35,75.2,75.2,141271.0
2016-05-18 12:00:00,75.19,75.19,74.98,74.99,40034.0,75.19,75.19,74.98,74.99,40034.0
2016-05-18 12:05:00,74.98,75.13,74.97,75.01,18342.0,74.98,75.13,74.97,75.01,18342.0
2016-05-18 12:10:00,75.01,75.09,74.96,75.0,38582.0,75.01,75.09,74.96,75.0,38582.0
2016-05-18 12:15:00,75.0,75.17,74.99,75.12,32780.0,75.0,75.17,74.99,75.12,32780.0
2016-05-18 12:20:00,75.15,75.55,75.15,75.5,16794.0,75.15,75.55,75.15,75.5,16794.0
2016-05-18 12:25:00,75.52,75.61,75.38,75.38,13973.0,75.52,75.61,75.38,75.38,13973.0
2016-05-18 12:30:00,75.41,75.54,75.38,75.38,58104.0,75.41,75.54,75.38,75.38,58104.0
2016-05-18 12:35:00,75.34,75.43,75.33,75.4,41655.0,75.34,75.43,75.33,75.4,41655.0
2016-05-18 12:40:00,75.4,75.51,75.32,75.51,63408.0,75.4,75.51,75.32,75.51,63408.0
2016-05-18 12:45:00,75.5,75.52,75.28,75.35,18205.0,75.5,75.52,75.28,75.35,18205.0
2016-05-18 12:50:00,75.36,75.49,75.29,75.47,16977.0,75.36,75.49,75.29,75.47,16977.0
2016-05-18 12:55:00,75.5,75.51,75.41,75.48,23054.0,75.5,75.51,75.41,75.48,23054.0
2016-05-18 13:00:00,75.49,75.51,75.31,75.34,31818.0,75.49,75.51,75.31,75.34,31818.0
2016-05-18 13:05:00,75.35,75.42,75.3,75.33,20208.0,75.35,75.42,75.3,75.33,20208.0
2016-05-18 13:10:00,75.34,75.36,75.28,75.32,23669.0,75.34,75.36,75.28,75.32,23669.0
2016-05-18 13:15:00,75.33,75.51,75.3,75.35,18251.0,75.33,75.51,75.3,75.35,18251.0
2016-05-18 13:20:00,75.34,75.53,75.34,75.47,30790.0,75.34,75.53,75.34,75.47,30790.0
2016-05-18 13:25:00,75.47,75.51,75.39,75.45,32758.0,75.47,75.51,75.39,75.45,32758.0
2016-05-18 13:30:00,75.44,75.58,75.4,75.56,39050.0,75.44,75.58,75.4,75.56,39050.0
2016-05-18 13:35:00,75.56,75.59,75.48,75.48,21636.0,75.56,75.59,75.48,75.48,21636.0
2016-05-18 13:40:00,75.51,75.6,75.48,75.52,22764.0,75.51,75.6,75.48,75.52,22764.0
2016-05-18 13:45:00,75.53,75.57,75.45,75.45,17156.0,75.53,75.57,75.45,75.45,17156.0
2016-05-18 13:50:00,75.45,75.45,75.19,75.25,28796.0,75.45,75.45,75.19,75.25,28796.0
2016-05-18 13:55:00,75.24,75.52,75.24,75.43,44404.0,75.24,75.52,75.24,75.43,44404.0
2016-05-18 14:00:00,75.42,75.42,75.09,75.09,38306.0,75.42,75.42,75.09,75.09,38306.0
2016-05-18 14:05:00,75.1,75.15,74.87,75.1,40223.0,75.1,75.15,74.87,75.1,40223.0
2016-05-18 14:10:00,75.12,75.15,74.9,75.01,35216.0,75.12,75.15,74.9,75.01,35216.0
2016-05-18 14:15:00,74.99,75.14,74.85,75.06,31067.0,74.99,75.14,74.85,75.06,31067.0
2016-05-18 14:20:00,75.07,75.14,74.95,75.07,33811.0,75.07,75.14,74.95,75.07,33811.0
2016-05-18 14:25:00,75.04,75.04,74.76,74.78,21882.0,75.04,75.04,74.76,74.78,21882.0
2016-05-18 14:30:00,74.77,74.78,74.54,74.66,38512.0,74.77,74.78,74.54,74.66,38512.0
2016-05-18 14:35:00,74.67,74.81,74.57,74.68,47962.0,74.67,74.81,74.57,74.68,47962.0
2016-05-18 14:40:00,74.67,74.93,74.53,74.87,40537.0,74.67,74.93,74.53,74.87,40537.0
2016-05-18 14:45:00,74.86,74.86,74.68,74.72,30992.0,74.86,74.86,74.68,74.72,30992.0
2016-05-18 14:50:00,74.75,75.04,74.73,75.03,23899.0,74.75,75.04,74.73,75.03,23899.0
2016-05-18 14:55:00,75.02,75.1,74.96,75.04,29407.0,75.02,75.1,74.96,75.04,29407.0
2016-05-18 15:00:00,75.03,75.41,75.03,75.36,56590.0,75.03,75.41,75.03,75.36,56590.0
2016-05-18 15:05:00,75.37,75.47,75.32,75.38,62306.0,75.37,75.47,75.32,75.38,62306.0
2016-05-18 15:10:00,75.38,75.38,75.2,75.26,52806.0,75.38,75.38,75.2,75.26,52806.0
2016-05-18 15:15:00,75.24,75.34,75.16,75.34,43328.0,75.24,75.34,75.16,75.34,43328.0
2016-05-18 15:20:00,75.33,75.35,75.1,75.12,36301.0,75.33,75.35,75.1,75.12,36301.0
2016-05-18 15:25:00,75.12,75.25,74.98,75.01,33536.0,75.12,75.25,74.98,75.01,33536.0
2016-05-18 15:30:00,75.0,75.18,75.0,75.16,69064.0,75.0,75.18,75.0,75.16,69064.0
2016-05-18 15:35:00,75.16,75.2,75.02,75.05,35798.0,75.16,75.2,75.02,75.05,35798.0
2016-05-18 15:40:00,75.04,75.19,75.04,75.14,39214.0,75.04,75.19,75.04,75.14,39214.0
2016-05-18 15:45:00,75.13,75.25,75.1,75.2,57452.0,75.13,75.25,75.1,75.2,57452.0
2016-05-18 15:50:00,75.18,75.23,75.13,75.17,56892.0,75.18,75.23,75.13,75.17,56892.0
2016-05-18 15:55:00,75.17,75.33,75.15,75.33,127533.0,75.17,75.33,75.15,75.33,127533.0
2016-05-19 09:30:00,76.3,77.1,76.25,76.92,237769.0,76.3,77.1,76.25,76.92,237769.0
2016-05-19 09:35:00,76.83,77.03,76.27,76.44,132736.0,76.83,77.03,76.27,76.44,132736.0
2016-05-19 09:40:00,76.42,76.58,76.13,76.14,80868.0,76.42,76.58,76.13,76.14,80868.0
2016-05-19 09:45:00,76.22,76.49,76.13,76.26,44429.0,76.22,76.49,76.13,76.26,44429.0
2016-05-19 09:50:00,76.24,76.31,76.17,76.31,32422.0,76.24,76.31,76.17,76.31,32422.0
2016-05-19 09:55:00,76.25,76.33,75.79,75.79,27410.0,76.25,76.33,75.79,75.79,27410.0
2016-05-19 10:00:00,75.75,76.04,75.65,76.03,33301.0,75.75,76.04,75.65,76.03,33301.0
2016-05-19 10:05:00,76.01,76.04,75.92,75.98,25636.0,76.01,76.04,75.92,75.98,25636.0
2016-05-19 10:10:00,75.99,76.1,75.85,76.0,34131.0,75.99,76.1,75.85,76.0,34131.0
2016-05-19 10:15:00,76.0,76.07,75.82,75.82,35839.0,76.0,76.07,75.82,75.82,35839.0
2016-05-19 10:20:00,75.82,76.01,75.82,75.93,101479.0,75.82,76.01,75.82,75.93,101479.0
2016-05-19 10:25:00,75.95,76.02,75.94,75.98,51509.0,75.95,76.02,75.94,75.98,51509.0
2016-05-19 10:30:00,75.95,76.1,75.8,76.01,30350.0,75.95,76.1,75.8,76.01,30350.0
2016-05-19 10:35:00,76.0,76.03,75.8,75.91,26699.0,76.0,76.03,75.8,75.91,26699.0
2016-05-19 10:40:00,75.93,76.02,75.86,75.97,55821.0,75.93,76.02,75.86,75.97,55821.0
2016-05-19 10:45:00,75.97,76.02,75.87,75.88,23152.0,75.97,76.02,75.87,75.88,23152.0
2016-05-19 10:50:00,75.9,76.01,75.86,76.01,41403.0,75.9,76.01,75.86,76.01,41403.0
2016-05-19 10:55:00,76.01,76.25,75.96,76.18,25848.0,76.01,76.25,75.96,76.18,25848.0
2016-05-19 11:00:00,76.17,76.2,75.9,75.9,17348.0,76.17,76.2,75.9,75.9,17348.0
2016-05-19 11:05:00,75.9,76.0,75.86,76.0,16383.0,75.9,76.0,75.86,76.0,16383.0
2016-05-19 11:10:00,75.99,76.14,75.99,76.07,19747.0,75.99,76.14,75.99,76.07,19747.0
2016-05-19 11:15:00,76.06,76.27,76.06,76.26,16774.0,76.06,76.27,76.06,76.26,16774.0
2016-05-19 11:20:00,76.28,76.28,76.06,76.11,20853.0,76.28,76.28,76.06,76.11,20853.0
2016-05-19 11:25:00,76.11,76.12,75.97,76.03,13932.0,76.11,76.12,75.97,76.03,13932.0
2016-05-19 11:30:00,76.04,76.06,75.98,75.98,12400.0,76.04,76.06,75.98,75.98,12400.0
2016-05-19 11:35:00,75.99,76.02,75.93,75.98,11978.0,75.99,76.02,75.93,75.98,11978.0
2016-05-19 11:40:00,75.96,75.98,75.9,75.94,18462.0,75.96,75.98,75.9,75.94,18462.0
2016-05-19 11:45:00,75.94,76.0,75.93,76.0,23263.0,75.94,76.0,75.93,76.0,23263.0
2016-05-19 11:50:00,75.97,76.0,75.93,75.96,14436.0,75.97,76.0,75.93,75.96,14436.0
2016-05-19 11:55:00,75.96,76.03,75.94,75.99,35621.0,75.96,76.03,75.94,75.99,35621.0
2016-05-19 12:00:00,75.99,76.02,75.91,75.95,23136.0,75.99,76.02,75.91,75.95,23136.0
2016-05-19 12:05:00,75.97,76.0,75.94,75.99,13327.0,75.97,76.0,75.94,75.99,13327.0
2016-05-19 12:10:00,75.97,76.01,75.96,76.0,47379.0,75.97,76.01,75.96,76.0,47379.0
2016-05-19 12:15:00,76.0,76.03,75.96,75.99,26180.0,76.0,76.03,75.96,75.99,26180.0
2016-05-19 12:20:00,75.98,76.03,75.97,76.0,42838.0,75.98,76.03,75.97,76.0,42838.0
2016-05-19 12:25:00,76.0,76.01,75.94,75.97,18000.0,76.0,76.01,75.94,75.97,18000.0
2016-05-19 12:30:00,75.98,76.03,75.95,76.02,24742.0,75.98,76.03,75.95,76.02,24742.0
2016-05-19 12:35:00,76.02,76.13,76.0,76.13,22233.0,76.02,76.13,76.0,76.13,22233.0
2016-05-19 12:40:00,76.14,76.14,75.99,76.04,7450.0,76.14,76.14,75.99,76.04,7450.0
2016-05-19 12:45:00,76.03,76.04,75.99,75.99,7321.0,76.03,76.04,75.99,75.99,7321.0
2016-05-19 12:50:00,76.0,76.01,75.98,76.0,24696.0,76.0,76.01,75.98,76.0,24696.0
2016-05-19 12:55:00,76.01,76.02,75.95,75.96,22721.0,76.01,76.02,75.95,75.96,22721.0
2016-05-19 13:00:00,75.95,76.03,75.95,76.0,16885.0,75.95,76.03,75.95,76.0,16885.0
2016-05-19 13:05:00,76.0,76.01,75.96,76.0,20837.0,76.0,76.01,75.96,76.0,20837.0
2016-05-19 13:10:00,76.02,76.02,75.98,76.0,32901.0,76.02,76.02,75.98,76.0,32901.0
2016-05-19 13:15:00,76.0,76.01,75.97,75.98,11457.0,76.0,76.01,75.97,75.98,11457.0
2016-05-19 13:20:00,75.99,76.08,75.99,76.03,15543.0,75.99,76.08,75.99,76.03,15543.0
2016-05-19 13:25:00,76.04,76.08,76.01,76.05,12461.0,76.04,76.08,76.01,76.05,12461.0
2016-05-19 13:30:00,76.04,76.09,76.0,76.09,9153.0,76.04,76.09,76.0,76.09,9153.0
2016-05-19 13:35:00,76.07,76.22,76.03,76.04,34424.0,76.07,76.22,76.03,76.04,34424.0
2016-05-19 13:40:00,76.03,76.19,76.03,76.15,14825.0,76.03,76.19,76.03,76.15,14825.0
2016-05-19 13:45:00,76.14,76.2,76.07,76.15,54305.0,76.14,76.2,76.07,76.15,54305.0
2016-05-19 13:50:00,76.15,76.25,76.09,76.1,39097.0,76.15,76.25,76.09,76.1,39097.0
2016-05-19 13:55:00,76.12,76.19,76.08,76.11,51982.0,76.12,76.19,76.08,76.11,51982.0
2016-05-19 14:00:00,76.12,76.14,76.03,76.03,59769.0,76.12,76.14,76.03,76.03,59769.0
2016-05-19 14:05:00,76.05,76.07,76.03,76.05,24813.0,76.05,76.07,76.03,76.05,24813.0
2016-05-19 14:10:00,76.06,76.07,76.02,76.04,26138.0,76.06,76.07,76.02,76.04,26138.0
2016-05-19 14:15:00,76.05,76.17,76.01,76.16,19942.0,76.05,76.17,76.01,76.16,19942.0
2016-05-19 14:20:00,76.17,76.18,76.04,76.06,84150.0,76.17,76.18,76.04,76.06,84150.0
2016-05-19 14:25:00,76.08,76.36,76.06,76.35,26704.0,76.08,76.36,76.06,76.35,26704.0
2016-05-19 14:30:00,76.34,76.35,76.2,76.3,10848.0,76.34,76.35,76.2,76.3,10848.0
2016-05-19 14:35:00,76.29,76.33,76.22,76.32,22587.0,76.29,76.33,76.22,76.32,22587.0
2016-05-19 14:40:00,76.32,76.35,76.24,76.35,27501.0,76.32,76.35,76.24,76.35,27501.0
2016-05-19 14:45:00,76.35,76.4,76.34,76.37,24473.0,76.35,76.4,76.34,76.37,24473.0
2016-05-19 14:50:00,76.37,76.47,76.34,76.47,19450.0,76.37,76.47,76.34,76.47,19450.0
2016-05-19 14:55:00,76.48,76.52,76.42,76.43,15789.0,76.48,76.52,76.42,76.43,15789.0
2016-05-19 15:00:00,76.43,76.6,76.41,76.54,15080.0,76.43,76.6,76.41,76.54,15080.0
2016-05-19 15:05:00,76.54,76.78,76.54,76.77,39472.0,76.54,76.78,76.54,76.77,39472.0
2016-05-19 15:10:00,76.78,77.0,76.78,77.0,29249.0,76.78,77.0,76.78,77.0,29249.0
2016-05-19 15:15:00,77.0,77.03,76.76,76.87,40100.0,77.0,77.03,76.76,76.87,40100.0
2016-05-19 15:20:00,76.86,77.0,76.77,76.89,45207.0,76.86,77.0,76.77,76.89,45207.0
2016-05-19 15:25:00,76.89,76.95,76.84,76.9,20671.0,76.89,76.95,76.84,76.9,20671.0
2016-05-19 15:30:00,76.9,76.91,76.7,76.71,36401.0,76.9,76.91,76.7,76.71,36401.0
2016-05-19 15:35:00,76.71,76.94,76.7,76.94,58543.0,76.71,76.94,76.7,76.94,58543.0
2016-05-19 15:40:00,76.92,77.1,76.9,76.97,71409.0,76.92,77.1,76.9,76.97,71409.0
2016-05-19 15:45:00,76.97,77.0,76.9,76.93,64559.0,76.97,77.0,76.9,76.93,64559.0
2016-05-19 15:50:00,76.92,77.0,76.89,77.0,121553.0,76.92,77.0,76.89,77.0,121553.0
2016-05-19 15:55:00,77.0,77.03,76.91,76.91,204013.0,77.0,77.03,76.91,76.91,204013.0
2016-05-20 09:30:00,76.86,77.19,76.37,76.92,146013.0,76.86,77.19,76.37,76.92,146013.0
2016-05-20 09:35:00,76.93,76.96,76.19,76.22,38906.0,76.93,76.96,76.19,76.22,38906.0
2016-05-20 09:40:00,76.12,76.12,75.72,75.9,155418.0,76.12,76.12,75.72,75.9,155418.0
2016-05-20 09:45:00,75.9,75.93,75.56,75.67,34478.0,75.9,75.93,75.56,75.67,34478.0
2016-05-20 09:50:00,75.67,75.8,75.59,75.69,71060.0,75.67,75.8,75.59,75.69,71060.0
2016-05-20 09:55:00,75.74,76.1,75.69,75.91,55057.0,75.74,76.1,75.69,75.91,55057.0
2016-05-20 10:00:00,75.88,76.25,75.83,76.22,45500.0,75.88,76.25,75.83,76.22,45500.0
2016-05-20 10:05:00,76.22,76.46,76.22,76.31,60520.0,76.22,76.46,76.22,76.31,60520.0
2016-05-20 10:10:00,76.32,76.34,76.01,76.01,46386.0,76.32,76.34,76.01,76.01,46386.0
2016-05-20 10:15:00,76.0,76.06,75.97,75.97,39269.0,76.0,76.06,75.97,75.97,39269.0
2016-05-20 10:20:00,75.97,75.98,75.75,75.9,23457.0,75.97,75.98,75.75,75.9,23457.0
2016-05-20 10:25:00,75.92,75.97,75.72,75.89,16515.0,75.92,75.97,75.72,75.89,16515.0
2016-05-20 10:30:00,75.9,76.02,75.88,75.92,21388.0,75.9,76.02,75.88,75.92,21388.0
2016-05-20 10:35:00,75.96,76.12,75.93,76.12,39930.0,75.96,76.12,75.93,76.12,39930.0
2016-05-20 10:40:00,76.08,76.27,76.08,76.26,46037.0,76.08,76.27,76.08,76.26,46037.0
2016-05-20 10:45:00,76.24,76.51,76.16,76.48,37741.0,76.24,76.51,76.16,76.48,37741.0
2016-05-20 10:50:00,76.49,76.51,76.38,76.4,61233.0,76.49,76.51,76.38,76.4,61233.0
2016-05-20 10:55:00,76.38,76.52,76.34,76.5,26590.0,76.38,76.52,76.34,76.5,26590.0
2016-05-20 11:00:00,76.5,76.5,76.38,76.4,15700.0,76.5,76.5,76.38,76.4,15700.0
2016-05-20 11:05:00,76.39,76.4,76.17,76.17,14663.0,76.39,76.4,76.17,76.17,14663.0
2016-05-20 11:10:00,76.19,76.21,76.05,76.15,47051.0,76.19,76.21,76.05,76.15,47051.0
2016-05-20 11:15:00,76.15,76.33,76.07,76.27,28156.0,76.15,76.33,76.07,76.27,28156.0
2016-05-20 11:20:00,76.28,76.64,76.27,76.64,29278.0,76.28,76.64,76.27,76.64,29278.0
2016-05-20 11:25:00,76.64,76.64,76.52,76.55,23724.0,76.64,76.64,76.52,76.55,23724.0
2016-05-20 11:30:00,76.58,76.84,76.58,76.78,24248.0,76.58,76.84,76.58,76.78,24248.0
2016-05-20 11:35:00,76.8,76.88,76.75,76.83,10276.0,76.8,76.88,76.75,76.83,10276.0
2016-05-20 11:40:00,76.83,76.97,76.83,76.95,8800.0,76.83,76.97,76.83,76.95,8800.0
2016-05-20 11:45:00,76.94,76.98,76.84,76.89,12215.0,76.94,76.98,76.84,76.89,12215.0
2016-05-20 11:50:00,76.91,76.93,76.74,76.86,8706.0,76.91,76.93,76.74,76.86,8706.0
2016-05-20 11:55:00,76.84,76.94,76.83,76.84,8226.0,76.84,76.94,76.83,76.84,8226.0
2016-05-20 12:00:00,76.85,76.88,76.7,76.75,10100.0,76.85,76.88,76.7,76.75,10100.0
2016-05-20 12:05:00,76.74,76.78,76.69,76.71,9800.0,76.74,76.78,76.69,76.71,9800.0
2016-05-20 12:10:00,76.7,76.84,76.7,76.8,7626.0,76.7,76.84,76.7,76.8,7626.0
2016-05-20 12:15:00,76.77,76.78,76.71,76.72,6600.0,76.77,76.78,76.71,76.72,6600.0
2016-05-20 12:20:00,76.73,76.77,76.7,76.7,5300.0,76.73,76.77,76.7,76.7,5300.0
2016-05-20 12:25:00,76.71,76.75,76.7,76.74,5526.0,76.71,76.75,76.7,76.74,5526.0
2016-05-20 12:30:00,76.73,76.73,76.63,76.64,8075.0,76.73,76.73,76.63,76.64,8075.0
2016-05-20 12:35:00,76.64,76.65,76.56,76.57,11750.0,76.64,76.65,76.56,76.57,11750.0
2016-05-20 12:40:00,76.58,76.6,76.51,76.53,9519.0,76.58,76.6,76.51,76.53,9519.0
2016-05-20 12:45:00,76.53,76.68,76.53,76.65,9410.0,76.53,76.68,76.53,76.65,9410.0
2016-05-20 12:50:00,76.62,76.76,76.61,76.76,32675.0,76.62,76.76,76.61,76.76,32675.0
2016-05-20 12:55:00,76.77,76.81,76.77,76.79,7590.0,76.77,76.81,76.77,76.79,7590.0
2016-05-20 13:00:00,76.79,76.85,76.79,76.8,9837.0,76.79,76.85,76.79,76.8,9837.0
2016-05-20 13:05:00,76.78,76.87,76.72,76.87,9775.0,76.78,76.87,76.72,76.87,9775.0
2016-05-20 13:10:00,76.88,76.91,76.84,76.84,5300.0,76.88,76.91,76.84,76.84,5300.0
2016-05-20 13:15:00,76.84,76.84,76.78,76.82,20289.0,76.84,76.84,76.78,76.82,20289.0
2016-05-20 13:20:00,76.82,76.9,76.76,76.76,25889.0,76.82,76.9,76.76,76.76,25889.0
2016-05-20 13:25:00,76.75,76.79,76.7,76.78,14496.0,76.75,76.79,76.7,76.78,14496.0
2016-05-20 13:30:00,76.78,76.79,76.7,76.72,13470.0,76.78,76.79,76.7,76.72,13470.0
2016-05-20 13:35:00,76.72,76.77,76.7,76.77,12172.0,76.72,76.77,76.7,76.77,12172.0
2016-05-20 13:40:00,76.77,76.87,76.76,76.79,13284.0,76.77,76.87,76.76,76.79,13284.0
2016-05-20 13:45:00,76.78,76.82,76.74,76.77,5708.0,76.78,76.82,76.74,76.77,5708.0
2016-05-20 13:50:00,76.76,76.77,76.67,76.67,46151.0,76.76,76.77,76.67,76.67,46151.0
2016-05-20 13:55:00,76.67,76.76,76.67,76.76,9376.0,76.67,76.76,76.67,76.76,9376.0
2016-05-20 14:00:00,76.75,76.8,76.73,76.8,8105.0,76.75,76.8,76.73,76.8,8105.0
2016-05-20 14:05:00,76.8,76.91,76.79,76.89,10942.0,76.8,76.91,76.79,76.89,10942.0
2016-05-20 14:10:00,76.9,76.95,76.87,76.89,11936.0,76.9,76.95,76.87,76.89,11936.0
2016-05-20 14:15:00,76.9,76.99,76.88,76.88,12661.0,76.9,76.99,76.88,76.88,12661.0
2016-05-20 14:20:00,76.89,76.94,76.84,76.86,21793.0,76.89,76.94,76.84,76.86,21793.0
2016-05-20 14:25:00,76.88,76.92,76.85,76.86,13341.0,76.88,76.92,76.85,76.86,13341.0
2016-05-20 14:30:00,76.86,76.94,76.84,76.87,26614.0,76.86,76.94,76.84,76.87,26614.0
2016-05-20 14:35:00,76.87,76.88,76.74,76.78,33386.0,76.87,76.88,76.74,76.78,33386.0
2016-05-20 14:40:00,76.8,76.9,76.79,76.89,17999.0,76.8,76.9,76.79,76.89,17999.0
2016-05-20 14:45:00,76.87,76.94,76.86,76.93,27212.0,76.87,76.94,76.86,76.93,27212.0
2016-05-20 14:50:00,76.92,76.94,76.72,76.72,35575.0,76.92,76.94,76.72,76.72,35575.0
2016-05-20 14:55:00,76.73,76.81,76.69,76.75,49910.0,76.73,76.81,76.69,76.75,49910.0
2016-05-20 15:00:00,76.78,76.85,76.7,76.7,36208.0,76.78,76.85,76.7,76.7,36208.0
2016-05-20 15:05:00,76.7,76.7,76.58,76.66,48539.0,76.7,76.7,76.58,76.66,48539.0
2016-05-20 15:10:00,76.66,76.76,76.65,76.76,32998.0,76.66,76.76,76.65,76.76,32998.0
2016-05-20 15:15:00,76.77,76.86,76.74,76.8,100584.0,76.77,76.86,76.74,76.8,100584.0
2016-05-20 15:20:00,76.79,76.86,76.75,76.83,29249.0,76.79,76.86,76.75,76.83,29249.0
2016-05-20 15:25:00,76.83,76.98,76.82,76.95,44211.0,76.83,76.98,76.82,76.95,44211.0
2016-05-20 15:30:00,76.95,77.06,76.93,77.06,76133.0,76.95,77.06,76.93,77.06,76133.0
2016-05-20 15:35:00,77.06,77.14,76.96,76.97,43179.0,77.06,77.14,76.96,76.97,43179.0
2016-05-20 15:40:00,76.97,77.07,76.9,76.94,85056.0,76.97,77.07,76.9,76.94,85056.0
2016-05-20 15:45:00,76.92,76.92,76.79,76.81,47481.0,76.92,76.92,76.79,76.81,47481.0
2016-05-20 15:50:00,76.82,76.88,76.81,76.87,68107.0,76.82,76.88,76.81,76.87,68107.0
2016-05-20 15:55:00,76.87,76.89,76.8,76.89,99020.0,76.87,76.89,76.8,76.89,99020.0
2016-05-23 09:30:00,77.11,77.15,76.56,76.68,25048.0,77.11,77.15,76.56,76.68,25048.0
2016-05-23 09:35:00,76.72,77.05,76.72,76.93,41570.0,76.72,77.05,76.72,76.93,41570.0
2016-05-23 09:40:00,76.98,77.34,76.88,77.09,36930.0,76.98,77.34,76.88,77.09,36930.0
2016-05-23 09:45:00,77.11,77.21,77.0,77.08,34561.0,77.11,77.21,77.0,77.08,34561.0
2016-05-23 09:50:00,77.07,77.1,76.85,77.01,26227.0,77.07,77.1,76.85,77.01,26227.0
2016-05-23 09:55:00,77.02,77.17,76.86,77.03,21332.0,77.02,77.17,76.86,77.03,21332.0
2016-05-23 10:00:00,77.06,77.4,77.05,77.19,41473.0,77.06,77.4,77.05,77.19,41473.0
2016-05-23 10:05:00,77.18,77.4,77.15,77.34,38472.0,77.18,77.4,77.15,77.34,38472.0
2016-05-23 10:10:00,77.36,77.36,77.0,77.01,51548.0,77.36,77.36,77.0,77.01,51548.0
2016-05-23 10:15:00,77.01,77.04,76.89,76.92,23732.0,77.01,77.04,76.89,76.92,23732.0
2016-05-23 10:20:00,76.94,77.08,76.92,76.92,22300.0,76.94,77.08,76.92,76.92,22300.0
2016-05-23 10:25:00,76.96,77.0,76.91,76.97,18575.0,76.96,77.0,76.91,76.97,18575.0
2016-05-23 10:30:00,76.96,77.04,76.91,76.99,43111.0,76.96,77.04,76.91,76.99,43111.0
2016-05-23 10:35:00,76.99,77.01,76.86,76.86,11528.0,76.99,77.01,76.86,76.86,11528.0
2016-05-23 10:40:00,76.87,76.87,76.59,76.6,16320.0,76.87,76.87,76.59,76.6,16320.0
2016-05-23 10:45:00,76.59,76.63,76.5,76.62,22819.0,76.59,76.63,76.5,76.62,22819.0
2016-05-23 10:50:00,76.62,76.65,76.34,76.34,25542.0,76.62,76.65,76.34,76.34,25542.0
2016-05-23 10:55:00,76.34,76.46,76.32,76.43,23030.0,76.34,76.46,76.32,76.43,23030.0
2016-05-23 11:00:00,76.43,76.61,76.43,76.56,23984.0,76.43,76.61,76.43,76.56,23984.0
2016-05-23 11:05:00,76.57,76.76,76.49,76.76,21593.0,76.57,76.76,76.49,76.76,21593.0
2016-05-23 11:10:00,76.77,76.79,76.68,76.72,17284.0,76.77,76.79,76.68,76.72,17284.0
2016-05-23 11:15:00,76.75,76.75,76.56,76.56,8672.0,76.75,76.75,76.56,76.56,8672.0
2016-05-23 11:20:00,76.58,76.69,76.57,76.65,26615.0,76.58,76.69,76.57,76.65,26615.0
2016-05-23 11:25:00,76.63,76.63,76.48,76.5,11353.0,76.63,76.63,76.48,76.5,11353.0
2016-05-23 11:30:00,76.5,76.52,76.4,76.4,9073.0,76.5,76.52,76.4,76.4,9073.0
2016-05-23 11:35:00,76.41,76.41,76.22,76.24,35625.0,76.41,76.41,76.22,76.24,35625.0
2016-05-23 11:40:00,76.23,76.24,76.1,76.14,29385.0,76.23,76.24,76.1,76.14,29385.0
2016-05-23 11:45:00,76.16,76.17,76.08,76.17,29475.0,76.16,76.17,76.08,76.17,29475.0
2016-05-23 11:50:00,76.16,76.25,76.11,76.13,15964.0,76.16,76.25,76.11,76.13,15964.0
2016-05-23 11:55:00,76.14,76.37,76.14,76.37,8789.0,76.14,76.37,76.14,76.37,8789.0
2016-05-23 12:00:00,76.35,76.48,76.32,76.47,18200.0,76.35,76.48,76.32,76.47,18200.0
2016-05-23 12:05:00,76.45,76.49,76.38,76.43,9600.0,76.45,76.49,76.38,76.43,9600.0
2016-05-23 12:10:00,76.43,76.48,76.41,76.45,10080.0,76.43,76.48,76.41,76.45,10080.0
2016-05-23 12:15:00,76.45,76.48,76.36,76.36,6702.0,76.45,76.48,76.36,76.36,6702.0
2016-05-23 12:20:00,76.38,76.43,76.29,76.29,7901.0,76.38,76.43,76.29,76.29,7901.0
2016-05-23 12:25:00,76.29,76.31,76.2,76.31,13931.0,76.29,76.31,76.2,76.31,13931.0
2016-05-23 12:30:00,76.32,76.48,76.32,76.42,12453.0,76.32,76.48,76.32,76.42,12453.0
2016-05-23 12:35:00,76.42,76.44,76.35,76.39,8700.0,76.42,76.44,76.35,76.39,8700.0
2016-05-23 12:40:00,76.37,76.37,76.31,76.33,5826.0,76.37,76.37,76.31,76.33,5826.0
2016-05-23 12:45:00,76.31,76.31,76.19,76.19,7360.0,76.31,76.31,76.19,76.19,7360.0
2016-05-23 12:50:00,76.19,76.21,76.14,76.15,12830.0,76.19,76.21,76.14,76.15,12830.0
2016-05-23 12:55:00,76.15,76.16,76.11,76.14,9896.0,76.15,76.16,76.11,76.14,9896.0
2016-05-23 13:00:00,76.15,76.19,76.14,76.19,6113.0,76.15,76.19,76.14,76.19,6113.0
2016-05-23 13:05:00,76.19,76.2,76.1,76.1,7842.0,76.19,76.2,76.1,76.1,7842.0
2016-05-23 13:10:00,76.08,76.11,76.08,76.11,10373.0,76.08,76.11,76.08,76.11,10373.0
2016-05-23 13:15:00,76.12,76.12,75.99,75.99,39338.0,76.12,76.12,75.99,75.99,39338.0
2016-05-23 13:20:00,75.98,76.0,75.93,75.97,15818.0,75.98,76.0,75.93,75.97,15818.0
2016-05-23 13:25:00,75.97,75.97,75.77,75.79,69358.0,75.97,75.97,75.77,75.79,69358.0
2016-05-23 13:30:00,75.81,75.91,75.75,75.76,26668.0,75.81,75.91,75.75,75.76,26668.0
2016-05-23 13:35:00,75.74,75.78,75.67,75.71,20300.0,75.74,75.78,75.67,75.71,20300.0
2016-05-23 13:40:00,75.7,75.76,75.65,75.73,21413.0,75.7,75.76,75.65,75.73,21413.0
2016-05-23 13:45:00,75.73,75.73,75.63,75.66,12641.0,75.73,75.73,75.63,75.66,12641.0
2016-05-23 13:50:00,75.66,75.68,75.63,75.66,21821.0,75.66,75.68,75.63,75.66,21821.0
2016-05-23 13:55:00,75.67,75.77,75.66,75.73,18043.0,75.67,75.77,75.66,75.73,18043.0
2016-05-23 14:00:00,75.73,75.81,75.72,75.78,36009.0,75.73,75.81,75.72,75.78,36009.0
2016-05-23 14:05:00,75.78,75.79,75.71,75.73,15423.0,75.78,75.79,75.71,75.73,15423.0
2016-05-23 14:10:00,75.72,75.75,75.71,75.75,13295.0,75.72,75.75,75.71,75.75,13295.0
2016-05-23 14:15:00,75.75,75.84,75.73,75.8,16957.0,75.75,75.84,75.73,75.8,16957.0
2016-05-23 14:20:00,75.82,75.88,75.79,75.86,23721.0,75.82,75.88,75.79,75.86,23721.0
2016-05-23 14:25:00,75.87,75.98,75.84,75.94,22664.0,75.87,75.98,75.84,75.94,22664.0
2016-05-23 14:30:00,75.95,76.05,75.92,75.96,33029.0,75.95,76.05,75.92,75.96,33029.0
2016-05-23 14:35:00,75.96,76.0,75.94,75.98,69687.0,75.96,76.0,75.94,75.98,69687.0
2016-05-23 14:40:00,75.96,76.0,75.95,75.99,10585.0,75.96,76.0,75.95,75.99,10585.0
2016-05-23 14:45:00,75.99,75.99,75.83,75.84,18816.0,75.99,75.99,75.83,75.84,18816.0
2016-05-23 14:50:00,75.85,75.88,75.79,75.8,16464.0,75.85,75.88,75.79,75.8,16464.0
2016-05-23 14:55:00,75.8,75.82,75.68,75.72,16278.0,75.8,75.82,75.68,75.72,16278.0
2016-05-23 15:00:00,75.71,75.83,75.71,75.79,24241.0,75.71,75.83,75.71,75.79,24241.0
2016-05-23 15:05:00,75.79,75.8,75.69,75.76,23265.0,75.79,75.8,75.69,75.76,23265.0
2016-05-23 15:10:00,75.76,75.76,75.66,75.67,20380.0,75.76,75.76,75.66,75.67,20380.0
2016-05-23 15:15:00,75.67,75.67,75.59,75.6,31402.0,75.67,75.67,75.59,75.6,31402.0
2016-05-23 15:20:00,75.6,75.62,75.5,75.59,54835.0,75.6,75.62,75.5,75.59,54835.0
2016-05-23 15:25:00,75.59,75.6,75.55,75.59,29792.0,75.59,75.6,75.55,75.59,29792.0
2016-05-23 15:30:00,75.59,75.64,75.59,75.59,34912.0,75.59,75.64,75.59,75.59,34912.0
2016-05-23 15:35:00,75.6,75.61,75.57,75.6,20199.0,75.6,75.61,75.57,75.6,20199.0
2016-05-23 15:40:00,75.59,75.7,75.57,75.6,48712.0,75.59,75.7,75.57,75.6,48712.0
2016-05-23 15:45:00,75.61,75.61,75.53,75.53,56507.0,75.61,75.61,75.53,75.53,56507.0
2016-05-23 15:50:00,75.51,75.6,75.49,75.53,75151.0,75.51,75.6,75.49,75.53,75151.0
2016-05-23 15:55:00,75.53,75.58,75.49,75.56,90837.0,75.53,75.58,75.49,75.56,90837.0
2016-05-24 09:30:00,75.98,76.32,75.69,76.08,140695.0,75.98,76.32,75.69,76.08,140695.0
2016-05-24 09:35:00,76.06,76.68,75.99,76.53,153312.0,76.06,76.68,75.99,76.53,153312.0
2016-05-24 09:40:00,76.52,76.89,76.41,76.74,30655.0,76.52,76.89,76.41,76.74,30655.0
2016-05-24 09:45:00,76.75,76.81,76.61,76.75,74479.0,76.75,76.81,76.61,76.75,74479.0
2016-05-24 09:50:00,76.75,76.99,76.59,76.93,41535.0,76.75,76.99,76.59,76.93,41535.0
2016-05-24 09:55:00,76.91,77.05,76.89,77.04,34457.0,76.91,77.05,76.89,77.04,34457.0
2016-05-24 10:00:00,77.05,77.28,76.82,77.28,46447.0,77.05,77.28,76.82,77.28,46447.0
2016-05-24 10:05:00,77.29,77.5,77.27,77.36,79628.0,77.29,77.5,77.27,77.36,79628.0
2016-05-24 10:10:00,77.35,77.39,77.28,77.35,32779.0,77.35,77.39,77.28,77.35,32779.0
2016-05-24 10:15:00,77.36,77.42,77.34,77.38,26359.0,77.36,77.42,77.34,77.38,26359.0
2016-05-24 10:20:00,77.36,77.4,77.18,77.2,25544.0,77.36,77.4,77.18,77.2,25544.0
2016-05-24 10:25:00,77.19,77.22,76.98,77.18,57813.0,77.19,77.22,76.98,77.18,57813.0
2016-05-24 10:30:00,77.18,77.42,77.18,77.26,34986.0,77.18,77.42,77.18,77.26,34986.0
2016-05-24 10:35:00,77.27,77.43,77.27,77.4,26061.0,77.27,77.43,77.27,77.4,26061.0
2016-05-24 10:40:00,77.41,77.42,77.28,77.3,23270.0,77.41,77.42,77.28,77.3,23270.0
2016-05-24 10:45:00,77.28,77.28,77.01,77.08,34507.0,77.28,77.28,77.01,77.08,34507.0
2016-05-24 10:50:00,77.15,77.25,77.07,77.2,39088.0,77.15,77.25,77.07,77.2,39088.0
2016-05-24 10:55:00,77.21,77.31,77.1,77.3,30733.0,77.21,77.31,77.1,77.3,30733.0
2016-05-24 11:00:00,77.32,77.4,77.24,77.39,37109.0,77.32,77.4,77.24,77.39,37109.0
2016-05-24 11:05:00,77.39,77.41,77.3,77.4,22590.0,77.39,77.41,77.3,77.4,22590.0
2016-05-24 11:10:00,77.4,77.41,77.31,77.37,21491.0,77.4,77.41,77.31,77.37,21491.0
2016-05-24 11:15:00,77.38,77.44,77.31,77.38,30921.0,77.38,77.44,77.31,77.38,30921.0
2016-05-24 11:20:00,77.4,77.51,77.31,77.47,71411.0,77.4,77.51,77.31,77.47,71411.0
2016-05-24 11:25:00,77.48,77.68,77.45,77.66,46121.0,77.48,77.68,77.45,77.66,46121.0
2016-05-24 11:30:00,77.66,77.87,77.65,77.85,37013.0,77.66,77.87,77.65,77.85,37013.0
2016-05-24 11:35:00,77.82,77.94,77.7,77.73,43714.0,77.82,77.94,77.7,77.73,43714.0
2016-05-24 11:40:00,77.73,77.77,77.69,77.73,115572.0,77.73,77.77,77.69,77.73,115572.0
2016-05-24 11:45:00,77.73,77.76,77.7,77.73,15620.0,77.73,77.76,77.7,77.73,15620.0
2016-05-24 11:50:00,77.73,77.84,77.72,77.84,17580.0,77.73,77.84,77.72,77.84,17580.0
2016-05-24 11:55:00,77.85,77.97,77.85,77.86,17748.0,77.85,77.97,77.85,77.86,17748.0
2016-05-24 12:00:00,77.86,77.88,77.81,77.81,10870.0,77.86,77.88,77.81,77.81,10870.0
2016-05-24 12:05:00,77.8,77.91,77.79,77.89,22179.0,77.8,77.91,77.79,77.89,22179.0
2016-05-24 12:10:00,77.9,77.9,77.68,77.68,15642.0,77.9,77.9,77.68,77.68,15642.0
2016-05-24 12:15:00,77.69,77.75,77.66,77.74,14660.0,77.69,77.75,77.66,77.74,14660.0
2016-05-24 12:20:00,77.74,77.74,77.64,77.65,15040.0,77.74,77.74,77.64,77.65,15040.0
2016-05-24 12:25:00,77.66,77.67,77.57,77.57,22521.0,77.66,77.67,77.57,77.57,22521.0
2016-05-24 12:30:00,77.58,77.58,77.53,77.56,31381.0,77.58,77.58,77.53,77.56,31381.0
2016-05-24 12:35:00,77.58,77.61,77.52,77.52,21516.0,77.58,77.61,77.52,77.52,21516.0
2016-05-24 12:40:00,77.52,77.57,77.52,77.53,10880.0,77.52,77.57,77.52,77.53,10880.0
2016-05-24 12:45:00,77.53,77.54,77.42,77.49,21156.0,77.53,77.54,77.42,77.49,21156.0
2016-05-24 12:50:00,77.49,77.62,77.46,77.59,19778.0,77.49,77.62,77.46,77.59,19778.0
2016-05-24 12:55:00,77.59,77.61,77.52,77.57,36408.0,77.59,77.61,77.52,77.57,36408.0
2016-05-24 13:00:00,77.6,77.6,77.49,77.52,15217.0,77.6,77.6,77.49,77.52,15217.0
2016-05-24 13:05:00,77.53,77.57,77.53,77.55,9951.0,77.53,77.57,77.53,77.55,9951.0
2016-05-24 13:10:00,77.56,77.74,77.56,77.74,9300.0,77.56,77.74,77.56,77.74,9300.0
2016-05-24 13:15:00,77.76,77.8,77.69,77.71,9695.0,77.76,77.8,77.69,77.71,9695.0
2016-05-24 13:20:00,77.72,77.76,77.7,77.71,7846.0,77.72,77.76,77.7,77.71,7846.0
2016-05-24 13:25:00,77.72,77.77,77.7,77.73,7938.0,77.72,77.77,77.7,77.73,7938.0
2016-05-24 13:30:00,77.73,77.73,77.54,77.54,20400.0,77.73,77.73,77.54,77.54,20400.0
2016-05-24 13:35:00,77.55,77.63,77.53,77.59,19987.0,77.55,77.63,77.53,77.59,19987.0
2016-05-24 13:40:00,77.59,77.67,77.57,77.66,8700.0,77.59,77.67,77.57,77.66,8700.0
2016-05-24 13:45:00,77.66,77.71,77.59,77.7,11000.0,77.66,77.71,77.59,77.7,11000.0
2016-05-24 13:50:00,77.71,77.74,77.59,77.59,15611.0,77.71,77.74,77.59,77.59,15611.0
2016-05-24 13:55:00,77.57,77.6,77.43,77.43,17872.0,77.57,77.6,77.43,77.43,17872.0
2016-05-24 14:00:00,77.44,77.46,77.39,77.4,20066.0,77.44,77.46,77.39,77.4,20066.0
2016-05-24 14:05:00,77.41,77.47,77.37,77.42,22679.0,77.41,77.47,77.37,77.42,22679.0
2016-05-24 14:10:00,77.43,77.57,77.42,77.56,22236.0,77.43,77.57,77.42,77.56,22236.0
2016-05-24 14:15:00,77.56,77.63,77.48,77.63,15174.0,77.56,77.63,77.48,77.63,15174.0
2016-05-24 14:20:00,77.62,77.63,77.55,77.57,23865.0,77.62,77.63,77.55,77.57,23865.0
2016-05-24 14:25:00,77.57,77.59,77.52,77.59,17589.0,77.57,77.59,77.52,77.59,17589.0
2016-05-24 14:30:00,77.59,77.61,77.54,77.55,27196.0,77.59,77.61,77.54,77.55,27196.0
2016-05-24 14:35:00,77.54,77.62,77.49,77.62,27840.0,77.54,77.62,77.49,77.62,27840.0
2016-05-24 14:40:00,77.61,77.7,77.54,77.54,16700.0,77.61,77.7,77.54,77.54,16700.0
2016-05-24 14:45:00,77.54,77.66,77.53,77.66,14270.0,77.54,77.66,77.53,77.66,14270.0
2016-05-24 14:50:00,77.65,77.69,77.58,77.6,23524.0,77.65,77.69,77.58,77.6,23524.0
2016-05-24 14:55:00,77.59,77.66,77.59,77.6,22069.0,77.59,77.66,77.59,77.6,22069.0
2016-05-24 15:00:00,77.6,77.81,77.6,77.78,32506.0,77.6,77.81,77.6,77.78,32506.0
2016-05-24 15:05:00,77.78,77.8,77.64,77.68,17433.0,77.78,77.8,77.64,77.68,17433.0
2016-05-24 15:10:00,77.68,77.78,77.68,77.72,17641.0,77.68,77.78,77.68,77.72,17641.0
2016-05-24 15:15:00,77.71,77.85,77.71,77.84,21649.0,77.71,77.85,77.71,77.84,21649.0
2016-05-24 15:20:00,77.84,77.99,77.82,77.98,20789.0,77.84,77.99,77.82,77.98,20789.0
2016-05-24 15:25:00,77.98,78.0,77.87,77.89,28953.0,77.98,78.0,77.87,77.89,28953.0
2016-05-24 15:30:00,77.89,77.89,77.76,77.86,32758.0,77.89,77.89,77.76,77.86,32758.0
2016-05-24 15:35:00,77.86,77.88,77.76,77.8,44279.0,77.86,77.88,77.76,77.8,44279.0
2016-05-24 15:40:00,77.8,77.81,77.74,77.76,32686.0,77.8,77.81,77.74,77.76,32686.0
2016-05-24 15:45:00,77.77,77.77,77.59,77.59,46521.0,77.77,77.77,77.59,77.59,46521.0
2016-05-24 15:50:00,77.59,77.6,77.5,77.53,115733.0,77.59,77.6,77.5,77.53,115733.0
2016-05-24 15:55:00,77.53,77.56,77.5,77.53,86516.0,77.53,77.56,77.5,77.53,86516.0
2016-05-25 09:30:00,77.7,78.26,77.57,78.26,38216.0,77.7,78.26,77.57,78.26,38216.0
2016-05-25 09:35:00,78.26,78.26,77.76,78.08,62914.0,78.26,78.26,77.76,78.08,62914.0
2016-05-25 09:40:00,78.05,78.31,77.96,78.14,36611.0,78.05,78.31,77.96,78.14,36611.0
2016-05-25 09:45:00,78.17,78.18,77.71,77.8,53582.0,78.17,78.18,77.71,77.8,53582.0
2016-05-25 09:50:00,77.84,77.93,77.65,77.82,39068.0,77.84,77.93,77.65,77.82,39068.0
2016-05-25 09:55:00,77.82,77.96,77.73,77.85,20617.0,77.82,77.96,77.73,77.85,20617.0
2016-05-25 10:00:00,77.88,77.88,77.72,77.79,22400.0,77.88,77.88,77.72,77.79,22400.0
2016-05-25 10:05:00,77.8,77.83,77.74,77.77,44018.0,77.8,77.83,77.74,77.77,44018.0
2016-05-25 10:10:00,77.79,77.83,77.57,77.61,55621.0,77.79,77.83,77.57,77.61,55621.0
2016-05-25 10:15:00,77.58,77.71,77.55,77.68,40607.0,77.58,77.71,77.55,77.68,40607.0
2016-05-25 10:20:00,77.66,77.93,77.66,77.88,24407.0,77.66,77.93,77.66,77.88,24407.0
2016-05-25 10:25:00,77.86,77.98,77.78,77.98,22437.0,77.86,77.98,77.78,77.98,22437.0
2016-05-25 10:30:00,77.99,78.21,77.83,77.92,31623.0,77.99,78.21,77.83,77.92,31623.0
2016-05-25 10:35:00,77.93,77.93,77.84,77.84,21719.0,77.93,77.93,77.84,77.84,21719.0
2016-05-25 10:40:00,77.83,78.05,77.83,77.97,30756.0,77.83,78.05,77.83,77.97,30756.0
2016-05-25 10:45:00,77.96,78.01,77.9,77.93,9620.0,77.96,78.01,77.9,77.93,9620.0
2016-05-25 10:50:00,77.93,78.19,77.92,78.17,14379.0,77.93,78.19,77.92,78.17,14379.0
2016-05-25 10:55:00,78.17,78.3,78.11,78.3,18683.0,78.17,78.3,78.11,78.3,18683.0
2016-05-25 11:00:00,78.28,78.39,78.19,78.28,46356.0,78.28,78.39,78.19,78.28,46356.0
2016-05-25 11:05:00,78.23,78.23,77.91,77.92,36333.0,78.23,78.23,77.91,77.92,36333.0
2016-05-25 11:10:00,77.94,77.94,77.85,77.91,20784.0,77.94,77.94,77.85,77.91,20784.0
2016-05-25 11:15:00,77.91,78.0,77.88,77.88,42061.0,77.91,78.0,77.88,77.88,42061.0
2016-05-25 11:20:00,77.88,77.91,77.75,77.81,20368.0,77.88,77.91,77.75,77.81,20368.0
2016-05-25 11:25:00,77.82,77.88,77.73,77.78,63369.0,77.82,77.88,77.73,77.78,63369.0
2016-05-25 11:30:00,77.79,77.93,77.77,77.9,28962.0,77.79,77.93,77.77,77.9,28962.0
2016-05-25 11:35:00,77.91,78.19,77.9,78.14,69182.0,77.91,78.19,77.9,78.14,69182.0
2016-05-25 11:40:00,78.16,78.3,78.13,78.15,35893.0,78.16,78.3,78.13,78.15,35893.0
2016-05-25 11:45:00,78.11,78.18,78.01,78.17,28935.0,78.11,78.18,78.01,78.17,28935.0
2016-05-25 11:50:00,78.16,78.22,78.11,78.15,11867.0,78.16,78.22,78.11,78.15,11867.0
2016-05-25 11:55:00,78.14,78.29,78.11,78.2,13763.0,78.14,78.29,78.11,78.2,13763.0
2016-05-25 12:00:00,78.19,78.23,78.12,78.2,9600.0,78.19,78.23,78.12,78.2,9600.0
2016-05-25 12:05:00,78.18,78.18,78.1,78.15,11250.0,78.18,78.18,78.1,78.15,11250.0
2016-05-25 12:10:00,78.14,78.32,78.14,78.28,9547.0,78.14,78.32,78.14,78.28,9547.0
2016-05-25 12:15:00,78.3,78.47,78.3,78.46,29674.0,78.3,78.47,78.3,78.46,29674.0
2016-05-25 12:20:00,78.42,78.5,78.41,78.45,9726.0,78.42,78.5,78.41,78.45,9726.0
2016-05-25 12:25:00,78.45,78.58,78.42,78.55,70377.0,78.45,78.58,78.42,78.55,70377.0
2016-05-25 12:30:00,78.57,78.61,78.52,78.59,35704.0,78.57,78.61,78.52,78.59,35704.0
2016-05-25 12:35:00,78.61,78.74,78.61,78.73,20694.0,78.61,78.74,78.61,78.73,20694.0
2016-05-25 12:40:00,78.75,78.82,78.67,78.79,22976.0,78.75,78.82,78.67,78.79,22976.0
2016-05-25 12:45:00,78.8,78.85,78.72,78.73,13988.0,78.8,78.85,78.72,78.73,13988.0
2016-05-25 12:50:00,78.74,78.86,78.73,78.74,14508.0,78.74,78.86,78.73,78.74,14508.0
2016-05-25 12:55:00,78.73,78.78,78.68,78.7,9920.0,78.73,78.78,78.68,78.7,9920.0
2016-05-25 13:00:00,78.71,78.88,78.69,78.86,14859.0,78.71,78.88,78.69,78.86,14859.0
2016-05-25 13:05:00,78.89,78.98,78.81,78.83,26641.0,78.89,78.98,78.81,78.83,26641.0
2016-05-25 13:10:00,78.84,78.92,78.78,78.83,17949.0,78.84,78.92,78.78,78.83,17949.0
2016-05-25 13:15:00,78.84,78.86,78.76,78.8,14780.0,78.84,78.86,78.76,78.8,14780.0
2016-05-25 13:20:00,78.78,78.94,78.78,78.94,14514.0,78.78,78.94,78.78,78.94,14514.0
2016-05-25 13:25:00,78.94,78.94,78.81,78.86,11021.0,78.94,78.94,78.81,78.86,11021.0
2016-05-25 13:30:00,78.86,78.86,78.66,78.71,44333.0,78.86,78.86,78.66,78.71,44333.0
2016-05-25 13:35:00,78.71,78.76,78.68,78.72,14552.0,78.71,78.76,78.68,78.72,14552.0
2016-05-25 13:40:00,78.72,78.77,78.62,78.75,12580.0,78.72,78.77,78.62,78.75,12580.0
2016-05-25 13:45:00,78.75,78.77,78.6,78.6,49010.0,78.75,78.77,78.6,78.6,49010.0
2016-05-25 13:50:00,78.59,78.69,78.59,78.66,28879.0,78.59,78.69,78.59,78.66,28879.0
2016-05-25 13:55:00,78.65,78.82,78.64,78.82,25843.0,78.65,78.82,78.64,78.82,25843.0
2016-05-25 14:00:00,78.82,78.82,78.61,78.62,23007.0,78.82,78.82,78.61,78.62,23007.0
2016-05-25 14:05:00,78.6,78.6,78.5,78.53,17009.0,78.6,78.6,78.5,78.53,17009.0
2016-05-25 14:10:00,78.52,78.67,78.5,78.61,35910.0,78.52,78.67,78.5,78.61,35910.0
2016-05-25 14:15:00,78.6,78.61,78.46,78.49,44466.0,78.6,78.61,78.46,78.49,44466.0
2016-05-25 14:20:00,78.52,78.66,78.48,78.66,30844.0,78.52,78.66,78.48,78.66,30844.0
2016-05-25 14:25:00,78.67,78.68,78.56,78.56,22574.0,78.67,78.68,78.56,78.56,22574.0
2016-05-25 14:30:00,78.55,78.62,78.51,78.62,16797.0,78.55,78.62,78.51,78.62,16797.0
2016-05-25 14:35:00,78.64,78.71,78.59,78.6,26436.0,78.64,78.71,78.59,78.6,26436.0
2016-05-25 14:40:00,78.59,78.59,78.47,78.48,21824.0,78.59,78.59,78.47,78.48,21824.0
2016-05-25 14:45:00,78.48,78.51,78.36,78.37,35506.0,78.48,78.51,78.36,78.37,35506.0
2016-05-25 14:50:00,78.38,78.5,78.37,78.41,24541.0,78.38,78.5,78.37,78.41,24541.0
2016-05-25 14:55:00,78.41,78.5,78.32,78.35,22085.0,78.41,78.5,78.32,78.35,22085.0
2016-05-25 15:00:00,78.35,78.38,78.32,78.35,17287.0,78.35,78.38,78.32,78.35,17287.0
2016-05-25 15:05:00,78.35,78.48,78.34,78.48,24319.0,78.35,78.48,78.34,78.48,24319.0
2016-05-25 15:10:00,78.47,78.56,78.44,78.46,71686.0,78.47,78.56,78.44,78.46,71686.0
2016-05-25 15:15:00,78.48,78.5,78.41,78.5,39943.0,78.48,78.5,78.41,78.5,39943.0
2016-05-25 15:20:00,78.5,78.58,78.47,78.48,55254.0,78.5,78.58,78.47,78.48,55254.0
2016-05-25 15:25:00,78.49,78.66,78.49,78.66,34471.0,78.49,78.66,78.49,78.66,34471.0
2016-05-25 15:30:00,78.65,78.68,78.56,78.58,82667.0,78.65,78.68,78.56,78.58,82667.0
2016-05-25 15:35:00,78.57,78.64,78.52,78.64,54206.0,78.57,78.64,78.52,78.64,54206.0
2016-05-25 15:40:00,78.65,78.66,78.56,78.66,79367.0,78.65,78.66,78.56,78.66,79367.0
2016-05-25 15:45:00,78.66,78.66,78.44,78.53,81897.0,78.66,78.66,78.44,78.53,81897.0
2016-05-25 15:50:00,78.54,78.67,78.39,78.39,158248.0,78.54,78.67,78.39,78.39,158248.0
2016-05-25 15:55:00,78.38,78.39,77.94,78.34,331814.0,78.38,78.39,77.94,78.34,331814.0
2016-05-26 09:30:00,85.49,86.55,85.0,86.43,912025.0,85.49,86.55,85.0,86.43,912025.0
2016-05-26 09:35:00,86.47,86.55,85.27,85.63,611006.0,86.47,86.55,85.27,85.63,611006.0
2016-05-26 09:40:00,85.59,85.64,84.8,85.2,572448.0,85.59,85.64,84.8,85.2,572448.0
2016-05-26 09:45:00,85.2,86.24,85.19,85.97,321565.0,85.2,86.24,85.19,85.97,321565.0
2016-05-26 09:50:00,85.95,86.23,85.35,85.93,197425.0,85.95,86.23,85.35,85.93,197425.0
2016-05-26 09:55:00,85.96,86.35,85.69,85.69,196616.0,85.96,86.35,85.69,85.69,196616.0
2016-05-26 10:00:00,85.73,85.76,85.35,85.54,148887.0,85.73,85.76,85.35,85.54,148887.0
2016-05-26 10:05:00,85.56,85.78,85.35,85.76,152204.0,85.56,85.78,85.35,85.76,152204.0
2016-05-26 10:10:00,85.78,86.45,85.72,86.32,183133.0,85.78,86.45,85.72,86.32,183133.0
2016-05-26 10:15:00,86.32,86.77,86.29,86.73,203559.0,86.32,86.77,86.29,86.73,203559.0
2016-05-26 10:20:00,86.72,86.79,86.07,86.16,155182.0,86.72,86.79,86.07,86.16,155182.0
2016-05-26 10:25:00,86.15,86.41,86.15,86.21,69874.0,86.15,86.41,86.15,86.21,69874.0
2016-05-26 10:30:00,86.19,86.88,86.19,86.84,92552.0,86.19,86.88,86.19,86.84,92552.0
2016-05-26 10:35:00,86.85,87.62,86.82,87.4,175219.0,86.85,87.62,86.82,87.4,175219.0
2016-05-26 10:40:00,87.39,87.62,86.94,87.43,208981.0,87.39,87.62,86.94,87.43,208981.0
2016-05-26 10:45:00,87.45,87.78,87.4,87.74,148377.0,87.45,87.78,87.4,87.74,148377.0
2016-05-26 10:50:00,87.74,88.25,87.68,88.02,258366.0,87.74,88.25,87.68,88.02,258366.0
2016-05-26 10:55:00,88.08,88.38,88.0,88.17,205766.0,88.08,88.38,88.0,88.17,205766.0
2016-05-26 11:00:00,88.15,88.2,87.82,87.84,124553.0,88.15,88.2,87.82,87.84,124553.0
2016-05-26 11:05:00,87.81,87.97,87.65,87.7,81587.0,87.81,87.97,87.65,87.7,81587.0
2016-05-26 11:10:00,87.7,88.11,87.63,88.11,93003.0,87.7,88.11,87.63,88.11,93003.0
2016-05-26 11:15:00,88.08,88.13,87.92,88.1,42583.0,88.08,88.13,87.92,88.1,42583.0
2016-05-26 11:20:00,88.1,88.15,87.92,88.06,50863.0,88.1,88.15,87.92,88.06,50863.0
2016-05-26 11:25:00,88.07,88.13,87.79,87.88,58139.0,88.07,88.13,87.79,87.88,58139.0
2016-05-26 11:30:00,87.88,87.89,87.46,87.7,83283.0,87.88,87.89,87.46,87.7,83283.0
2016-05-26 11:35:00,87.7,87.82,87.55,87.75,60007.0,87.7,87.82,87.55,87.75,60007.0
2016-05-26 11:40:00,87.72,87.95,87.68,87.74,58218.0,87.72,87.95,87.68,87.74,58218.0
2016-05-26 11:45:00,87.75,87.87,87.67,87.87,58741.0,87.75,87.87,87.67,87.87,58741.0
2016-05-26 11:50:00,87.87,88.03,87.69,87.74,90214.0,87.87,88.03,87.69,87.74,90214.0
2016-05-26 11:55:00,87.76,87.8,87.3,87.54,157069.0,87.76,87.8,87.3,87.54,157069.0
2016-05-26 12:00:00,87.51,87.99,87.48,87.94,78172.0,87.51,87.99,87.48,87.94,78172.0
2016-05-26 12:05:00,87.96,88.11,87.9,88.04,75290.0,87.96,88.11,87.9,88.04,75290.0
2016-05-26 12:10:00,88.05,88.06,87.7,87.77,63135.0,88.05,88.06,87.7,87.77,63135.0
2016-05-26 12:15:00,87.76,87.87,87.66,87.86,75225.0,87.76,87.87,87.66,87.86,75225.0
2016-05-26 12:20:00,87.88,87.96,87.74,87.91,44851.0,87.88,87.96,87.74,87.91,44851.0
2016-05-26 12:25:00,87.87,88.15,87.85,88.04,80704.0,87.87,88.15,87.85,88.04,80704.0
2016-05-26 12:30:00,88.03,88.33,87.96,88.28,73329.0,88.03,88.33,87.96,88.28,73329.0
2016-05-26 12:35:00,88.29,88.29,88.09,88.23,46781.0,88.29,88.29,88.09,88.23,46781.0
2016-05-26 12:40:00,88.21,88.43,88.21,88.32,72857.0,88.21,88.43,88.21,88.32,72857.0
2016-05-26 12:45:00,88.32,88.63,88.26,88.59,66609.0,88.32,88.63,88.26,88.59,66609.0
2016-05-26 12:50:00,88.59,88.74,88.54,88.7,66666.0,88.59,88.74,88.54,88.7,66666.0
2016-05-26 12:55:00,88.7,88.78,88.61,88.77,33170.0,88.7,88.78,88.61,88.77,33170.0
2016-05-26 13:00:00,88.77,89.1,88.7,89.1,122930.0,88.77,89.1,88.7,89.1,122930.0
2016-05-26 13:05:00,89.1,89.16,88.93,88.99,78780.0,89.1,89.16,88.93,88.99,78780.0
2016-05-26 13:10:00,89.0,89.04,88.82,88.89,103418.0,89.0,89.04,88.82,88.89,103418.0
2016-05-26 13:15:00,88.9,88.98,88.78,88.79,49599.0,88.9,88.98,88.78,88.79,49599.0
2016-05-26 13:20:00,88.8,88.91,88.67,88.72,54280.0,88.8,88.91,88.67,88.72,54280.0
2016-05-26 13:25:00,88.72,88.75,88.45,88.47,65111.0,88.72,88.75,88.45,88.47,65111.0
2016-05-26 13:30:00,88.48,88.7,88.15,88.57,121598.0,88.48,88.7,88.15,88.57,121598.0
2016-05-26 13:35:00,88.57,88.61,88.46,88.49,49800.0,88.57,88.61,88.46,88.49,49800.0
2016-05-26 13:40:00,88.5,88.52,88.2,88.2,87830.0,88.5,88.52,88.2,88.2,87830.0
2016-05-26 13:45:00,88.22,88.6,88.04,88.57,84322.0,88.22,88.6,88.04,88.57,84322.0
2016-05-26 13:50:00,88.58,88.73,88.5,88.73,84426.0,88.58,88.73,88.5,88.73,84426.0
2016-05-26 13:55:00,88.72,88.77,88.61,88.72,27451.0,88.72,88.77,88.61,88.72,27451.0
2016-05-26 14:00:00,88.73,88.85,88.67,88.8,67595.0,88.73,88.85,88.67,88.8,67595.0
2016-05-26 14:05:00,88.8,88.83,88.65,88.79,53646.0,88.8,88.83,88.65,88.79,53646.0
2016-05-26 14:10:00,88.79,88.83,88.78,88.8,46780.0,88.79,88.83,88.78,88.8,46780.0
2016-05-26 14:15:00,88.8,88.8,88.47,88.56,72124.0,88.8,88.8,88.47,88.56,72124.0
2016-05-26 14:20:00,88.56,88.6,88.4,88.44,41534.0,88.56,88.6,88.4,88.44,41534.0
2016-05-26 14:25:00,88.46,88.53,88.03,88.21,147746.0,88.46,88.53,88.03,88.21,147746.0
2016-05-26 14:30:00,88.2,88.27,88.07,88.27,62624.0,88.2,88.27,88.07,88.27,62624.0
2016-05-26 14:35:00,88.26,88.35,88.23,88.35,85084.0,88.26,88.35,88.23,88.35,85084.0
2016-05-26 14:40:00,88.35,88.63,88.26,88.55,72727.0,88.35,88.63,88.26,88.55,72727.0
2016-05-26 14:45:00,88.55,88.57,88.24,88.25,81466.0,88.55,88.57,88.24,88.25,81466.0
2016-05-26 14:50:00,88.26,88.29,88.05,88.12,36667.0,88.26,88.29,88.05,88.12,36667.0
2016-05-26 14:55:00,88.11,88.12,87.99,88.07,73874.0,88.11,88.12,87.99,88.07,73874.0
2016-05-26 15:00:00,88.06,88.18,87.95,88.12,106816.0,88.06,88.18,87.95,88.12,106816.0
2016-05-26 15:05:00,88.13,88.33,88.13,88.32,67550.0,88.13,88.33,88.13,88.32,67550.0
2016-05-26 15:10:00,88.31,88.49,88.24,88.49,73674.0,88.31,88.49,88.24,88.49,73674.0
2016-05-26 15:15:00,88.49,88.85,88.47,88.83,106088.0,88.49,88.85,88.47,88.83,106088.0
2016-05-26 15:20:00,88.83,89.02,88.79,88.92,140160.0,88.83,89.02,88.79,88.92,140160.0
2016-05-26 15:25:00,88.93,88.94,88.75,88.81,130690.0,88.93,88.94,88.75,88.81,130690.0
2016-05-26 15:30:00,88.82,88.86,88.57,88.64,108341.0,88.82,88.86,88.57,88.64,108341.0
2016-05-26 15:35:00,88.64,88.74,88.6,88.69,123325.0,88.64,88.74,88.6,88.69,123325.0
2016-05-26 15:40:00,88.69,89.05,88.68,88.98,138149.0,88.69,89.05,88.68,88.98,138149.0
2016-05-26 15:45:00,88.98,88.98,88.62,88.62,145764.0,88.98,88.98,88.62,88.62,145764.0
2016-05-26 15:50:00,88.64,88.74,88.42,88.51,251923.0,88.64,88.74,88.42,88.51,251923.0
2016-05-26 15:55:00,88.52,88.71,88.1,88.4,446501.0,88.52,88.71,88.1,88.4,446501.0
2016-05-27 09:30:00,88.97,88.99,87.38,88.62,245319.0,88.97,88.99,87.38,88.62,245319.0
2016-05-27 09:35:00,88.57,88.69,88.27,88.58,111057.0,88.57,88.69,88.27,88.58,111057.0
2016-05-27 09:40:00,88.59,88.8,88.47,88.6,163672.0,88.59,88.8,88.47,88.6,163672.0
2016-05-27 09:45:00,88.58,88.6,88.11,88.11,121057.0,88.58,88.6,88.11,88.11,121057.0
2016-05-27 09:50:00,88.09,88.25,87.89,88.24,187821.0,88.09,88.25,87.89,88.24,187821.0
2016-05-27 09:55:00,88.27,88.36,87.93,87.93,76570.0,88.27,88.36,87.93,87.93,76570.0
2016-05-27 10:00:00,87.98,88.41,87.65,87.65,103896.0,87.98,88.41,87.65,87.65,103896.0
2016-05-27 10:05:00,87.66,88.37,87.66,88.34,105704.0,87.66,88.37,87.66,88.34,105704.0
2016-05-27 10:10:00,88.35,88.37,88.14,88.23,74862.0,88.35,88.37,88.14,88.23,74862.0
2016-05-27 10:15:00,88.22,88.6,88.19,88.52,72611.0,88.22,88.6,88.19,88.52,72611.0
2016-05-27 10:20:00,88.49,88.53,88.23,88.4,56385.0,88.49,88.53,88.23,88.4,56385.0
2016-05-27 10:25:00,88.41,88.53,88.35,88.41,67067.0,88.41,88.53,88.35,88.41,67067.0
2016-05-27 10:30:00,88.41,88.67,88.37,88.54,45549.0,88.41,88.67,88.37,88.54,45549.0
2016-05-27 10:35:00,88.56,88.68,88.55,88.6,38051.0,88.56,88.68,88.55,88.6,38051.0
2016-05-27 10:40:00,88.57,88.8,88.42,88.76,77873.0,88.57,88.8,88.42,88.76,77873.0
2016-05-27 10:45:00,88.73,88.75,88.62,88.65,39152.0,88.73,88.75,88.62,88.65,39152.0
2016-05-27 10:50:00,88.67,88.72,88.51,88.59,114023.0,88.67,88.72,88.51,88.59,114023.0
2016-05-27 10:55:00,88.62,88.62,88.4,88.4,42904.0,88.62,88.62,88.4,88.4,42904.0
2016-05-27 11:00:00,88.4,88.48,88.36,88.36,46654.0,88.4,88.48,88.36,88.36,46654.0
2016-05-27 11:05:00,88.38,88.58,88.38,88.52,61116.0,88.38,88.58,88.38,88.52,61116.0
2016-05-27 11:10:00,88.53,88.54,88.28,88.29,72495.0,88.53,88.54,88.28,88.29,72495.0
2016-05-27 11:15:00,88.29,88.62,88.28,88.6,99224.0,88.29,88.62,88.28,88.6,99224.0
2016-05-27 11:20:00,88.6,88.71,88.56,88.68,43919.0,88.6,88.71,88.56,88.68,43919.0
2016-05-27 11:25:00,88.7,88.93,88.68,88.88,46109.0,88.7,88.93,88.68,88.88,46109.0
2016-05-27 11:30:00,88.89,89.18,88.85,89.0,92870.0,88.89,89.18,88.85,89.0,92870.0
2016-05-27 11:35:00,89.0,89.05,88.84,88.84,38226.0,89.0,89.05,88.84,88.84,38226.0
2016-05-27 11:40:00,88.84,88.89,88.72,88.73,43524.0,88.84,88.89,88.72,88.73,43524.0
2016-05-27 11:45:00,88.72,88.72,88.58,88.66,52598.0,88.72,88.72,88.58,88.66,52598.0
2016-05-27 11:50:00,88.66,88.75,88.6,88.62,78647.0,88.66,88.75,88.6,88.62,78647.0
2016-05-27 11:55:00,88.64,88.79,88.59,88.75,53237.0,88.64,88.79,88.59,88.75,53237.0
2016-05-27 12:00:00,88.77,88.91,88.63,88.76,54838.0,88.77,88.91,88.63,88.76,54838.0
2016-05-27 12:05:00,88.75,88.79,88.67,88.76,79984.0,88.75,88.79,88.67,88.76,79984.0
2016-05-27 12:10:00,88.76,88.79,88.7,88.78,17651.0,88.76,88.79,88.7,88.78,17651.0
2016-05-27 12:15:00,88.78,88.99,88.7,88.99,60578.0,88.78,88.99,88.7,88.99,60578.0
2016-05-27 12:20:00,89.0,89.06,88.93,89.02,23703.0,89.0,89.06,88.93,89.02,23703.0
2016-05-27 12:25:00,89.03,89.09,89.02,89.06,36801.0,89.03,89.09,89.02,89.06,36801.0
2016-05-27 12:30:00,89.06,89.14,89.01,89.14,14558.0,89.06,89.14,89.01,89.14,14558.0
2016-05-27 12:35:00,89.13,89.16,89.07,89.16,23114.0,89.13,89.16,89.07,89.16,23114.0
2016-05-27 12:40:00,89.15,89.23,89.07,89.13,50091.0,89.15,89.23,89.07,89.13,50091.0
2016-05-27 12:45:00,89.16,89.22,89.12,89.18,13673.0,89.16,89.22,89.12,89.18,13673.0
2016-05-27 12:50:00,89.19,89.24,89.16,89.23,10287.0,89.19,89.24,89.16,89.23,10287.0
2016-05-27 12:55:00,89.23,89.4,89.22,89.4,32136.0,89.23,89.4,89.22,89.4,32136.0
2016-05-27 13:00:00,89.37,89.41,89.29,89.34,21593.0,89.37,89.41,89.29,89.34,21593.0
2016-05-27 13:05:00,89.33,89.42,89.33,89.35,19064.0,89.33,89.42,89.33,89.35,19064.0
2016-05-27 13:10:00,89.35,89.35,89.17,89.25,37169.0,89.35,89.35,89.17,89.25,37169.0
2016-05-27 13:15:00,89.26,89.31,89.18,89.31,26955.0,89.26,89.31,89.18,89.31,26955.0
2016-05-27 13:20:00,89.33,89.33,89.16,89.27,37573.0,89.33,89.33,89.16,89.27,37573.0
2016-05-27 13:25:00,89.27,89.32,89.24,89.28,22631.0,89.27,89.32,89.24,89.28,22631.0
2016-05-27 13:30:00,89.28,89.32,89.24,89.27,44829.0,89.28,89.32,89.24,89.27,44829.0
2016-05-27 13:35:00,89.27,89.29,89.08,89.09,31728.0,89.27,89.29,89.08,89.09,31728.0
2016-05-27 13:40:00,89.07,89.23,89.01,89.2,37932.0,89.07,89.23,89.01,89.2,37932.0
2016-05-27 13:45:00,89.21,89.25,89.1,89.18,52013.0,89.21,89.25,89.1,89.18,52013.0
2016-05-27 13:50:00,89.16,89.16,89.06,89.13,19997.0,89.16,89.16,89.06,89.13,19997.0
2016-05-27 13:55:00,89.13,89.13,88.97,89.03,46876.0,89.13,89.13,88.97,89.03,46876.0
2016-05-27 14:00:00,89.01,89.02,88.7,88.7,62891.0,89.01,89.02,88.7,88.7,62891.0
2016-05-27 14:05:00,88.72,88.83,88.7,88.73,111360.0,88.72,88.83,88.7,88.73,111360.0
2016-05-27 14:10:00,88.73,88.77,88.6,88.62,144076.0,88.73,88.77,88.6,88.62,144076.0
2016-05-27 14:15:00,88.62,89.06,88.58,89.06,319232.0,88.62,89.06,88.58,89.06,319232.0
2016-05-27 14:20:00,89.06,89.18,89.06,89.18,24283.0,89.06,89.18,89.06,89.18,24283.0
2016-05-27 14:25:00,89.17,89.28,89.07,89.24,47896.0,89.17,89.28,89.07,89.24,47896.0
2016-05-27 14:30:00,89.23,89.27,89.14,89.26,72015.0,89.23,89.27,89.14,89.26,72015.0
2016-05-27 14:35:00,89.27,89.35,89.23,89.3,30834.0,89.27,89.35,89.23,89.3,30834.0
2016-05-27 14:40:00,89.3,89.34,89.29,89.33,19639.0,89.3,89.34,89.29,89.33,19639.0
2016-05-27 14:45:00,89.34,89.53,89.34,89.51,27800.0,89.34,89.53,89.34,89.51,27800.0
2016-05-27 14:50:00,89.51,89.59,89.34,89.45,32415.0,89.51,89.59,89.34,89.45,32415.0
2016-05-27 14:55:00,89.46,89.52,89.15,89.18,55379.0,89.46,89.52,89.15,89.18,55379.0
2016-05-27 15:00:00,89.18,89.24,89.05,89.08,43215.0,89.18,89.24,89.05,89.08,43215.0
2016-05-27 15:05:00,89.1,89.22,89.1,89.22,30209.0,89.1,89.22,89.1,89.22,30209.0
2016-05-27 15:10:00,89.2,89.39,89.17,89.38,43319.0,89.2,89.39,89.17,89.38,43319.0
2016-05-27 15:15:00,89.38,89.51,89.26,89.44,89419.0,89.38,89.51,89.26,89.44,89419.0
2016-05-27 15:20:00,89.44,89.44,89.18,89.31,36418.0,89.44,89.44,89.18,89.31,36418.0
2016-05-27 15:25:00,89.31,89.32,89.04,89.08,81128.0,89.31,89.32,89.04,89.08,81128.0
2016-05-27 15:30:00,89.07,89.11,88.92,88.97,55915.0,89.07,89.11,88.92,88.97,55915.0
2016-05-27 15:35:00,88.97,89.11,88.96,89.0,35469.0,88.97,89.11,88.96,89.0,35469.0
2016-05-27 15:40:00,89.01,89.03,88.98,89.0,57116.0,89.01,89.03,88.98,89.0,57116.0
2016-05-27 15:45:00,89.0,89.01,88.97,88.98,84003.0,89.0,89.01,88.97,88.98,84003.0
2016-05-27 15:50:00,89.0,89.1,88.93,88.95,150170.0,89.0,89.1,88.93,88.95,150170.0
2016-05-27 15:55:00,88.94,88.96,88.91,88.93,176309.0,88.94,88.96,88.91,88.93,176309.0
2016-05-31 09:30:00,89.39,89.89,89.03,89.23,50048.0,89.39,89.89,89.03,89.23,50048.0
2016-05-31 09:35:00,89.23,89.27,88.8,88.95,39922.0,89.23,89.27,88.8,88.95,39922.0
2016-05-31 09:40:00,89.03,89.14,88.71,89.05,45956.0,89.03,89.14,88.71,89.05,45956.0
2016-05-31 09:45:00,89.03,89.13,88.77,89.09,33017.0,89.03,89.13,88.77,89.09,33017.0
2016-05-31 09:50:00,89.03,89.5,89.0,89.42,72220.0,89.03,89.5,89.0,89.42,72220.0
2016-05-31 09:55:00,89.38,89.76,89.3,89.65,44914.0,89.38,89.76,89.3,89.65,44914.0
2016-05-31 10:00:00,89.66,89.71,89.47,89.53,39613.0,89.66,89.71,89.47,89.53,39613.0
2016-05-31 10:05:00,89.57,89.74,89.52,89.72,22880.0,89.57,89.74,89.52,89.72,22880.0
2016-05-31 10:10:00,89.72,89.76,89.48,89.52,36032.0,89.72,89.76,89.48,89.52,36032.0
2016-05-31 10:15:00,89.53,89.77,89.52,89.71,84755.0,89.53,89.77,89.52,89.71,84755.0
2016-05-31 10:20:00,89.72,90.0,89.7,89.86,65122.0,89.72,90.0,89.7,89.86,65122.0
2016-05-31 10:25:00,89.83,90.0,89.82,89.98,43529.0,89.83,90.0,89.82,89.98,43529.0
2016-05-31 10:30:00,89.97,90.21,89.94,90.03,58624.0,89.97,90.21,89.94,90.03,58624.0
2016-05-31 10:35:00,90.05,90.18,90.0,90.13,39117.0,90.05,90.18,90.0,90.13,39117.0
2016-05-31 10:40:00,90.13,90.13,89.79,89.85,60228.0,90.13,90.13,89.79,89.85,60228.0
2016-05-31 10:45:00,89.86,90.19,89.75,90.14,68724.0,89.86,90.19,89.75,90.14,68724.0
2016-05-31 10:50:00,90.14,90.29,90.12,90.2,30903.0,90.14,90.29,90.12,90.2,30903.0
2016-05-31 10:55:00,90.19,90.24,90.02,90.03,36149.0,90.19,90.24,90.02,90.03,36149.0
2016-05-31 11:00:00,90.04,90.08,89.98,90.01,120028.0,90.04,90.08,89.98,90.01,120028.0
2016-05-31 11:05:00,90.02,90.25,90.02,90.05,51563.0,90.02,90.25,90.02,90.05,51563.0
2016-05-31 11:10:00,90.06,90.21,90.05,90.12,25005.0,90.06,90.21,90.05,90.12,25005.0
2016-05-31 11:15:00,90.12,90.38,90.11,90.28,40795.0,90.12,90.38,90.11,90.28,40795.0
2016-05-31 11:20:00,90.27,90.36,90.17,90.18,57738.0,90.27,90.36,90.17,90.18,57738.0
2016-05-31 11:25:00,90.17,90.19,90.02,90.05,55507.0,90.17,90.19,90.02,90.05,55507.0
2016-05-31 11:30:00,90.05,90.08,90.03,90.08,38114.0,90.05,90.08,90.03,90.08,38114.0
2016-05-31 11:35:00,90.08,90.08,90.0,90.03,52532.0,90.08,90.08,90.0,90.03,52532.0
2016-05-31 11:40:00,90.03,90.08,89.99,90.0,36111.0,90.03,90.08,89.99,90.0,36111.0
2016-05-31 11:45:00,90.0,90.05,89.99,90.03,52548.0,90.0,90.05,89.99,90.03,52548.0
2016-05-31 11:50:00,90.03,90.17,90.02,90.16,20781.0,90.03,90.17,90.02,90.16,20781.0
2016-05-31 11:55:00,90.15,90.2,90.0,90.01,34993.0,90.15,90.2,90.0,90.01,34993.0
2016-05-31 12:00:00,90.0,90.1,89.99,90.02,30835.0,90.0,90.1,89.99,90.02,30835.0
2016-05-31 12:05:00,90.02,90.05,89.92,89.98,46598.0,90.02,90.05,89.92,89.98,46598.0
2016-05-31 12:10:00,89.96,90.05,89.96,90.05,66815.0,89.96,90.05,89.96,90.05,66815.0
2016-05-31 12:15:00,90.04,90.11,89.98,90.1,34531.0,90.04,90.11,89.98,90.1,34531.0
2016-05-31 12:20:00,90.1,90.12,90.07,90.1,27222.0,90.1,90.12,90.07,90.1,27222.0
2016-05-31 12:25:00,90.11,90.45,90.11,90.43,95301.0,90.11,90.45,90.11,90.43,95301.0
2016-05-31 12:30:00,90.44,90.45,90.13,90.15,34825.0,90.44,90.45,90.13,90.15,34825.0
2016-05-31 12:35:00,90.14,90.16,90.07,90.12,37965.0,90.14,90.16,90.07,90.12,37965.0
2016-05-31 12:40:00,90.12,90.35,90.12,90.34,21210.0,90.12,90.35,90.12,90.34,21210.0
2016-05-31 12:45:00,90.33,90.43,90.28,90.3,32216.0,90.33,90.43,90.28,90.3,32216.0
2016-05-31 12:50:00,90.29,90.45,90.29,90.38,33281.0,90.29,90.45,90.29,90.38,33281.0
2016-05-31 12:55:00,90.35,90.37,90.29,90.33,15402.0,90.35,90.37,90.29,90.33,15402.0
2016-05-31 13:00:00,90.3,90.31,90.25,90.25,24656.0,90.3,90.31,90.25,90.25,24656.0
2016-05-31 13:05:00,90.25,90.34,90.19,90.19,18398.0,90.25,90.34,90.19,90.19,18398.0
2016-05-31 13:10:00,90.21,90.21,90.07,90.08,24538.0,90.21,90.21,90.07,90.08,24538.0
2016-05-31 13:15:00,90.09,90.18,90.08,90.17,29182.0,90.09,90.18,90.08,90.17,29182.0
2016-05-31 13:20:00,90.18,90.38,90.17,90.37,23476.0,90.18,90.38,90.17,90.37,23476.0
2016-05-31 13:25:00,90.37,90.49,90.35,90.48,27634.0,90.37,90.49,90.35,90.48,27634.0
2016-05-31 13:30:00,90.49,90.51,90.33,90.49,34934.0,90.49,90.51,90.33,90.49,34934.0
2016-05-31 13:35:00,90.48,90.51,90.44,90.46,11948.0,90.48,90.51,90.44,90.46,11948.0
2016-05-31 13:40:00,90.46,90.48,90.43,90.43,15541.0,90.46,90.48,90.43,90.43,15541.0
2016-05-31 13:45:00,90.43,90.44,90.33,90.41,19426.0,90.43,90.44,90.33,90.41,19426.0
2016-05-31 13:50:00,90.41,90.41,90.24,90.24,16623.0,90.41,90.41,90.24,90.24,16623.0
2016-05-31 13:55:00,90.24,90.24,90.15,90.17,13931.0,90.24,90.24,90.15,90.17,13931.0
2016-05-31 14:00:00,90.16,90.17,90.0,90.0,28294.0,90.16,90.17,90.0,90.0,28294.0
2016-05-31 14:05:00,90.0,90.12,89.93,89.99,39084.0,90.0,90.12,89.93,89.99,39084.0
2016-05-31 14:10:00,89.99,90.05,89.88,90.04,23807.0,89.99,90.05,89.88,90.04,23807.0
2016-05-31 14:15:00,90.04,90.24,90.03,90.24,18835.0,90.04,90.24,90.03,90.24,18835.0
2016-05-31 14:20:00,90.21,90.44,90.21,90.33,35085.0,90.21,90.44,90.21,90.33,35085.0
2016-05-31 14:25:00,90.32,90.38,90.31,90.37,28676.0,90.32,90.38,90.31,90.37,28676.0
2016-05-31 14:30:00,90.38,90.39,90.17,90.33,36489.0,90.38,90.39,90.17,90.33,36489.0
2016-05-31 14:35:00,90.33,90.41,90.26,90.41,39599.0,90.33,90.41,90.26,90.41,39599.0
2016-05-31 14:40:00,90.42,90.49,90.41,90.48,38877.0,90.42,90.49,90.41,90.48,38877.0
2016-05-31 14:45:00,90.48,90.56,90.47,90.52,39986.0,90.48,90.56,90.47,90.52,39986.0
2016-05-31 14:50:00,90.52,90.52,90.41,90.43,35950.0,90.52,90.52,90.41,90.43,35950.0
2016-05-31 14:55:00,90.43,90.5,90.36,90.48,37048.0,90.43,90.5,90.36,90.48,37048.0
2016-05-31 15:00:00,90.48,90.55,90.43,90.45,35102.0,90.48,90.55,90.43,90.45,35102.0
2016-05-31 15:05:00,90.47,90.52,90.44,90.45,35046.0,90.47,90.52,90.44,90.45,35046.0
2016-05-31 15:10:00,90.45,90.55,90.44,90.44,46046.0,90.45,90.55,90.44,90.44,46046.0
2016-05-31 15:15:00,90.43,90.69,90.43,90.63,67762.0,90.43,90.69,90.43,90.63,67762.0
2016-05-31 15:20:00,90.61,90.76,90.61,90.64,54787.0,90.61,90.76,90.61,90.64,54787.0
2016-05-31 15:25:00,90.64,90.7,90.58,90.68,47975.0,90.64,90.7,90.58,90.68,47975.0
2016-05-31 15:30:00,90.69,90.86,90.69,90.79,67711.0,90.69,90.86,90.69,90.79,67711.0
2016-05-31 15:35:00,90.79,90.82,90.6,90.62,113789.0,90.79,90.82,90.6,90.62,113789.0
2016-05-31 15:40:00,90.62,90.64,90.58,90.6,116589.0,90.62,90.64,90.58,90.6,116589.0
2016-05-31 15:45:00,90.61,90.64,90.57,90.62,145727.0,90.61,90.64,90.57,90.62,145727.0
2016-05-31 15:50:00,90.59,90.63,90.57,90.61,197974.0,90.59,90.63,90.57,90.61,197974.0
2016-05-31 15:55:00,90.61,90.78,90.54,90.54,328873.0,90.61,90.78,90.54,90.54,328873.0
2016-06-01 09:30:00,90.54,90.85,90.52,90.61,67376.0,90.54,90.85,90.52,90.61,67376.0
2016-06-01 09:35:00,90.64,90.7,90.33,90.33,23564.0,90.64,90.7,90.33,90.33,23564.0
2016-06-01 09:40:00,90.34,90.42,90.16,90.41,42015.0,90.34,90.42,90.16,90.41,42015.0
2016-06-01 09:45:00,90.41,90.48,90.36,90.42,46704.0,90.41,90.48,90.36,90.42,46704.0
2016-06-01 09:50:00,90.42,90.7,90.38,90.59,56835.0,90.42,90.7,90.38,90.59,56835.0
2016-06-01 09:55:00,90.58,90.74,90.28,90.34,31694.0,90.58,90.74,90.28,90.34,31694.0
2016-06-01 10:00:00,90.33,90.49,90.19,90.28,41413.0,90.33,90.49,90.19,90.28,41413.0
2016-06-01 10:05:00,90.31,90.5,90.28,90.43,46449.0,90.31,90.5,90.28,90.43,46449.0
2016-06-01 10:10:00,90.43,90.58,90.41,90.57,22988.0,90.43,90.58,90.41,90.57,22988.0
2016-06-01 10:15:00,90.58,90.58,90.35,90.43,16201.0,90.58,90.58,90.35,90.43,16201.0
2016-06-01 10:20:00,90.42,90.53,90.25,90.48,21170.0,90.42,90.53,90.25,90.48,21170.0
2016-06-01 10:25:00,90.49,90.57,90.25,90.26,27156.0,90.49,90.57,90.25,90.26,27156.0
2016-06-01 10:30:00,90.25,90.5,90.23,90.46,23879.0,90.25,90.5,90.23,90.46,23879.0
2016-06-01 10:35:00,90.44,90.53,90.4,90.4,20646.0,90.44,90.53,90.4,90.4,20646.0
2016-06-01 10:40:00,90.42,90.46,90.34,90.38,19530.0,90.42,90.46,90.34,90.38,19530.0
2016-06-01 10:45:00,90.39,90.66,90.36,90.64,41102.0,90.39,90.66,90.36,90.64,41102.0
2016-06-01 10:50:00,90.65,90.76,90.58,90.75,27078.0,90.65,90.76,90.58,90.75,27078.0
2016-06-01 10:55:00,90.77,90.77,90.49,90.5,19379.0,90.77,90.77,90.49,90.5,19379.0
2016-06-01 11:00:00,90.5,90.68,90.49,90.68,39527.0,90.5,90.68,90.49,90.68,39527.0
2016-06-01 11:05:00,90.65,90.68,90.47,90.48,45661.0,90.65,90.68,90.47,90.48,45661.0
2016-06-01 11:10:00,90.47,90.51,90.34,90.34,33727.0,90.47,90.51,90.34,90.34,33727.0
2016-06-01 11:15:00,90.34,90.34,90.21,90.31,53389.0,90.34,90.34,90.21,90.31,53389.0
2016-06-01 11:20:00,90.3,90.3,90.08,90.08,29232.0,90.3,90.3,90.08,90.08,29232.0
2016-06-01 11:25:00,90.09,90.19,89.99,90.16,35989.0,90.09,90.19,89.99,90.16,35989.0
2016-06-01 11:30:00,90.19,90.25,90.0,90.02,47839.0,90.19,90.25,90.0,90.02,47839.0
2016-06-01 11:35:00,90.02,90.03,89.92,89.92,48759.0,90.02,90.03,89.92,89.92,48759.0
2016-06-01 11:40:00,89.93,89.98,89.79,89.93,30063.0,89.93,89.98,89.79,89.93,30063.0
2016-06-01 11:45:00,89.94,90.17,89.89,90.16,17110.0,89.94,90.17,89.89,90.16,17110.0
2016-06-01 11:50:00,90.15,90.18,90.08,90.17,11341.0,90.15,90.18,90.08,90.17,11341.0
2016-06-01 11:55:00,90.17,90.25,90.08,90.1,13430.0,90.17,90.25,90.08,90.1,13430.0
2016-06-01 12:00:00,90.1,90.42,90.09,90.42,15642.0,90.1,90.42,90.09,90.42,15642.0
2016-06-01 12:05:00,90.41,90.49,90.41,90.45,18577.0,90.41,90.49,90.41,90.45,18577.0
2016-06-01 12:10:00,90.46,90.51,90.44,90.5,14922.0,90.46,90.51,90.44,90.5,14922.0
2016-06-01 12:15:00,90.47,90.53,90.46,90.49,10054.0,90.47,90.53,90.46,90.49,10054.0
2016-06-01 12:20:00,90.51,90.53,90.38,90.42,20035.0,90.51,90.53,90.38,90.42,20035.0
2016-06-01 12:25:00,90.43,90.49,90.34,90.42,13592.0,90.43,90.49,90.34,90.42,13592.0
2016-06-01 12:30:00,90.42,90.52,90.41,90.42,11309.0,90.42,90.52,90.41,90.42,11309.0
2016-06-01 12:35:00,90.4,90.4,90.28,90.3,13917.0,90.4,90.4,90.28,90.3,13917.0
2016-06-01 12:40:00,90.29,90.34,90.27,90.33,9461.0,90.29,90.34,90.27,90.33,9461.0
2016-06-01 12:45:00,90.33,90.44,90.33,90.41,11730.0,90.33,90.44,90.33,90.41,11730.0
2016-06-01 12:50:00,90.41,90.47,90.37,90.41,10116.0,90.41,90.47,90.37,90.41,10116.0
2016-06-01 12:55:00,90.39,90.53,90.39,90.52,13081.0,90.39,90.53,90.39,90.52,13081.0
2016-06-01 13:00:00,90.52,90.77,90.52,90.62,76517.0,90.52,90.77,90.52,90.62,76517.0
2016-06-01 13:05:00,90.61,90.72,90.58,90.68,33179.0,90.61,90.72,90.58,90.68,33179.0
2016-06-01 13:10:00,90.67,90.69,90.49,90.49,32889.0,90.67,90.69,90.49,90.49,32889.0
2016-06-01 13:15:00,90.48,90.51,90.44,90.47,24694.0,90.48,90.51,90.44,90.47,24694.0
2016-06-01 13:20:00,90.46,90.49,90.43,90.45,10383.0,90.46,90.49,90.43,90.45,10383.0
2016-06-01 13:25:00,90.46,90.5,90.38,90.39,10863.0,90.46,90.5,90.38,90.39,10863.0
2016-06-01 13:30:00,90.39,90.46,90.29,90.31,15800.0,90.39,90.46,90.29,90.31,15800.0
2016-06-01 13:35:00,90.32,90.34,90.22,90.27,11151.0,90.32,90.34,90.22,90.27,11151.0
2016-06-01 13:40:00,90.27,90.27,90.21,90.24,14807.0,90.27,90.27,90.21,90.24,14807.0
2016-06-01 13:45:00,90.25,90.39,90.23,90.26,8694.0,90.25,90.39,90.23,90.26,8694.0
2016-06-01 13:50:00,90.25,90.33,90.18,90.3,19026.0,90.25,90.33,90.18,90.3,19026.0
2016-06-01 13:55:00,90.3,90.31,90.25,90.31,8317.0,90.3,90.31,90.25,90.31,8317.0
2016-06-01 14:00:00,90.32,90.38,90.25,90.3,13977.0,90.32,90.38,90.25,90.3,13977.0
2016-06-01 14:05:00,90.3,90.4,90.3,90.4,8726.0,90.3,90.4,90.3,90.4,8726.0
2016-06-01 14:10:00,90.38,90.53,90.38,90.49,7128.0,90.38,90.53,90.38,90.49,7128.0
2016-06-01 14:15:00,90.5,90.61,90.5,90.56,6909.0,90.5,90.61,90.5,90.56,6909.0
2016-06-01 14:20:00,90.57,90.64,90.5,90.5,12082.0,90.57,90.64,90.5,90.5,12082.0
2016-06-01 14:25:00,90.52,90.55,90.44,90.46,14967.0,90.52,90.55,90.44,90.46,14967.0
2016-06-01 14:30:00,90.46,90.5,90.35,90.36,11651.0,90.46,90.5,90.35,90.36,11651.0
2016-06-01 14:35:00,90.37,90.45,90.36,90.44,12551.0,90.37,90.45,90.36,90.44,12551.0
2016-06-01 14:40:00,90.43,90.62,90.43,90.59,17657.0,90.43,90.62,90.43,90.59,17657.0
2016-06-01 14:45:00,90.6,90.6,90.47,90.54,12122.0,90.6,90.6,90.47,90.54,12122.0
2016-06-01 14:50:00,90.54,90.64,90.53,90.64,10800.0,90.54,90.64,90.53,90.64,10800.0
2016-06-01 14:55:00,90.64,90.79,90.63,90.76,19153.0,90.64,90.79,90.63,90.76,19153.0
2016-06-01 15:00:00,90.76,90.88,90.75,90.81,21595.0,90.76,90.88,90.75,90.81,21595.0
2016-06-01 15:05:00,90.79,90.82,90.75,90.77,23568.0,90.79,90.82,90.75,90.77,23568.0
2016-06-01 15:10:00,90.78,90.87,90.75,90.76,24302.0,90.78,90.87,90.75,90.76,24302.0
2016-06-01 15:15:00,90.77,90.97,90.77,90.94,32337.0,90.77,90.97,90.77,90.94,32337.0
2016-06-01 15:20:00,90.91,91.0,90.9,90.96,28476.0,90.91,91.0,90.9,90.96,28476.0
2016-06-01 15:25:00,90.95,90.96,90.8,90.89,31800.0,90.95,90.96,90.8,90.89,31800.0
2016-06-01 15:30:00,90.88,90.89,90.67,90.71,68648.0,90.88,90.89,90.67,90.71,68648.0
2016-06-01 15:35:00,90.71,90.72,90.6,90.69,55025.0,90.71,90.72,90.6,90.69,55025.0
2016-06-01 15:40:00,90.68,90.82,90.66,90.67,41285.0,90.68,90.82,90.66,90.67,41285.0
2016-06-01 15:45:00,90.67,90.76,90.66,90.75,39604.0,90.67,90.76,90.66,90.75,39604.0
2016-06-01 15:50:00,90.74,90.77,90.64,90.66,45624.0,90.74,90.77,90.64,90.66,45624.0
2016-06-01 15:55:00,90.67,90.82,90.64,90.8,84446.0,90.67,90.82,90.64,90.8,84446.0
2016-06-02 09:30:00,90.96,91.57,90.74,91.57,44395.0,90.96,91.57,90.74,91.57,44395.0
2016-06-02 09:35:00,91.59,91.6,91.14,91.29,31156.0,91.59,91.6,91.14,91.29,31156.0
2016-06-02 09:40:00,91.27,91.42,91.11,91.38,26443.0,91.27,91.42,91.11,91.38,26443.0
2016-06-02 09:45:00,91.38,91.73,91.09,91.15,43570.0,91.38,91.73,91.09,91.15,43570.0
2016-06-02 09:50:00,91.06,91.21,90.88,91.21,18735.0,91.06,91.21,90.88,91.21,18735.0
2016-06-02 09:55:00,91.26,91.32,91.0,91.11,17055.0,91.26,91.32,91.0,91.11,17055.0
2016-06-02 10:00:00,91.14,91.42,91.14,91.41,16870.0,91.14,91.42,91.14,91.41,16870.0
2016-06-02 10:05:00,91.39,91.77,91.39,91.72,82275.0,91.39,91.77,91.39,91.72,82275.0
2016-06-02 10:10:00,91.68,91.68,91.23,91.23,62250.0,91.68,91.68,91.23,91.23,62250.0
2016-06-02 10:15:00,91.25,91.5,91.21,91.31,15717.0,91.25,91.5,91.21,91.31,15717.0
2016-06-02 10:20:00,91.27,91.36,91.16,91.33,13174.0,91.27,91.36,91.16,91.33,13174.0
2016-06-02 10:25:00,91.34,91.39,91.03,91.04,20991.0,91.34,91.39,91.03,91.04,20991.0
2016-06-02 10:30:00,91.07,91.28,91.03,91.2,14263.0,91.07,91.28,91.03,91.2,14263.0
2016-06-02 10:35:00,91.18,91.48,91.17,91.46,13386.0,91.18,91.48,91.17,91.46,13386.0
2016-06-02 10:40:00,91.45,91.49,91.32,91.36,11904.0,91.45,91.49,91.32,91.36,11904.0
2016-06-02 10:45:00,91.34,91.38,91.25,91.37,12575.0,91.34,91.38,91.25,91.37,12575.0
2016-06-02 10:50:00,91.36,91.42,91.27,91.41,16205.0,91.36,91.42,91.27,91.41,16205.0
2016-06-02 10:55:00,91.43,91.49,91.29,91.49,29440.0,91.43,91.49,91.29,91.49,29440.0
2016-06-02 11:00:00,91.49,91.6,91.3,91.35,15442.0,91.49,91.6,91.3,91.35,15442.0
2016-06-02 11:05:00,91.37,91.41,91.21,91.24,12761.0,91.37,91.41,91.21,91.24,12761.0
2016-06-02 11:10:00,91.23,91.23,90.9,90.92,15507.0,91.23,91.23,90.9,90.92,15507.0
2016-06-02 11:15:00,90.9,91.14,90.9,91.02,17071.0,90.9,91.14,90.9,91.02,17071.0
2016-06-02 11:20:00,91.02,91.09,91.01,91.09,11497.0,91.02,91.09,91.01,91.09,11497.0
2016-06-02 11:25:00,91.1,91.16,90.94,90.94,10600.0,91.1,91.16,90.94,90.94,10600.0
2016-06-02 11:30:00,90.94,91.21,90.93,90.95,54675.0,90.94,91.21,90.93,90.95,54675.0
2016-06-02 11:35:00,90.95,90.96,90.66,90.66,45334.0,90.95,90.96,90.66,90.66,45334.0
2016-06-02 11:40:00,90.66,90.95,90.66,90.8,23324.0,90.66,90.95,90.66,90.8,23324.0
2016-06-02 11:45:00,90.8,90.82,90.71,90.71,13532.0,90.8,90.82,90.71,90.71,13532.0
2016-06-02 11:50:00,90.72,90.72,90.52,90.57,16410.0,90.72,90.72,90.52,90.57,16410.0
2016-06-02 11:55:00,90.57,90.61,90.49,90.58,24920.0,90.57,90.61,90.49,90.58,24920.0
2016-06-02 12:00:00,90.6,90.8,90.55,90.55,125911.0,90.6,90.8,90.55,90.55,125911.0
2016-06-02 12:05:00,90.56,90.61,90.39,90.39,28888.0,90.56,90.61,90.39,90.39,28888.0
2016-06-02 12:10:00,90.37,90.51,90.34,90.5,24475.0,90.37,90.51,90.34,90.5,24475.0
2016-06-02 12:15:00,90.5,90.56,90.29,90.29,20876.0,90.5,90.56,90.29,90.29,20876.0
2016-06-02 12:20:00,90.3,90.3,90.23,90.24,20353.0,90.3,90.3,90.23,90.24,20353.0
2016-06-02 12:25:00,90.24,90.28,90.15,90.23,21418.0,90.24,90.28,90.15,90.23,21418.0
2016-06-02 12:30:00,90.24,90.42,90.17,90.17,24124.0,90.24,90.42,90.17,90.17,24124.0
2016-06-02 12:35:00,90.2,90.31,90.2,90.26,22806.0,90.2,90.31,90.2,90.26,22806.0
2016-06-02 12:40:00,90.25,90.25,90.12,90.16,36938.0,90.25,90.25,90.12,90.16,36938.0
2016-06-02 12:45:00,90.16,90.26,90.12,90.26,21034.0,90.16,90.26,90.12,90.26,21034.0
2016-06-02 12:50:00,90.27,90.42,90.26,90.42,17842.0,90.27,90.42,90.26,90.42,17842.0
2016-06-02 12:55:00,90.4,90.49,90.4,90.45,12661.0,90.4,90.49,90.4,90.45,12661.0
2016-06-02 13:00:00,90.45,90.51,90.41,90.49,17015.0,90.45,90.51,90.41,90.49,17015.0
2016-06-02 13:05:00,90.48,90.59,90.43,90.46,15980.0,90.48,90.59,90.43,90.46,15980.0
2016-06-02 13:10:00,90.47,90.56,90.45,90.5,13546.0,90.47,90.56,90.45,90.5,13546.0
2016-06-02 13:15:00,90.5,90.51,90.33,90.37,13539.0,90.5,90.51,90.33,90.37,13539.0
2016-06-02 13:20:00,90.39,90.44,90.39,90.43,10328.0,90.39,90.44,90.39,90.43,10328.0
2016-06-02 13:25:00,90.44,90.55,90.41,90.41,16253.0,90.44,90.55,90.41,90.41,16253.0
2016-06-02 13:30:00,90.38,90.42,90.28,90.32,26355.0,90.38,90.42,90.28,90.32,26355.0
2016-06-02 13:35:00,90.32,90.43,90.3,90.41,16512.0,90.32,90.43,90.3,90.41,16512.0
2016-06-02 13:40:00,90.41,90.5,90.33,90.5,11982.0,90.41,90.5,90.33,90.5,11982.0
2016-06-02 13:45:00,90.51,90.53,90.41,90.48,18557.0,90.51,90.53,90.41,90.48,18557.0
2016-06-02 13:50:00,90.47,90.57,90.43,90.5,9316.0,90.47,90.57,90.43,90.5,9316.0
2016-06-02 13:55:00,90.53,90.55,90.45,90.45,12408.0,90.53,90.55,90.45,90.45,12408.0
2016-06-02 14:00:00,90.48,90.7,90.48,90.69,20856.0,90.48,90.7,90.48,90.69,20856.0
2016-06-02 14:05:00,90.69,90.71,90.6,90.61,25316.0,90.69,90.71,90.6,90.61,25316.0
2016-06-02 14:10:00,90.61,90.69,90.53,90.64,20745.0,90.61,90.69,90.53,90.64,20745.0
2016-06-02 14:15:00,90.64,90.78,90.62,90.77,23336.0,90.64,90.78,90.62,90.77,23336.0
2016-06-02 14:20:00,90.78,90.78,90.63,90.65,25997.0,90.78,90.78,90.63,90.65,25997.0
2016-06-02 14:25:00,90.66,90.86,90.65,90.86,24968.0,90.66,90.86,90.65,90.86,24968.0
2016-06-02 14:30:00,90.87,90.92,90.76,90.82,19029.0,90.87,90.92,90.76,90.82,19029.0
2016-06-02 14:35:00,90.81,90.88,90.74,90.88,16661.0,90.81,90.88,90.74,90.88,16661.0
2016-06-02 14:40:00,90.89,90.89,90.76,90.8,12013.0,90.89,90.89,90.76,90.8,12013.0
2016-06-02 14:45:00,90.8,90.9,90.76,90.76,15784.0,90.8,90.9,90.76,90.76,15784.0
2016-06-02 14:50:00,90.75,90.81,90.74,90.79,28183.0,90.75,90.81,90.74,90.79,28183.0
2016-06-02 14:55:00,90.79,90.81,90.75,90.81,18215.0,90.79,90.81,90.75,90.81,18215.0
2016-06-02 15:00:00,90.83,90.93,90.83,90.86,15724.0,90.83,90.93,90.83,90.86,15724.0
2016-06-02 15:05:00,90.87,90.89,90.81,90.86,17110.0,90.87,90.89,90.81,90.86,17110.0
2016-06-02 15:10:00,90.85,90.94,90.83,90.92,13267.0,90.85,90.94,90.83,90.92,13267.0
2016-06-02 15:15:00,90.91,90.92,90.83,90.83,18551.0,90.91,90.92,90.83,90.83,18551.0
2016-06-02 15:20:00,90.83,90.88,90.79,90.86,24492.0,90.83,90.88,90.79,90.86,24492.0
2016-06-02 15:25:00,90.86,90.91,90.84,90.9,17399.0,90.86,90.91,90.84,90.9,17399.0
2016-06-02 15:30:00,90.9,90.98,90.9,90.97,35412.0,90.9,90.98,90.9,90.97,35412.0
2016-06-02 15:35:00,90.97,91.04,90.92,90.95,34523.0,90.97,91.04,90.92,90.95,34523.0
2016-06-02 15:40:00,90.96,91.02,90.92,90.96,39552.0,90.96,91.02,90.92,90.96,39552.0
2016-06-02 15:45:00,90.97,90.98,90.9,90.93,42056.0,90.97,90.98,90.9,90.93,42056.0
2016-06-02 15:50:00,90.93,91.0,90.93,90.98,41092.0,90.93,91.0,90.93,90.98,41092.0
2016-06-02 15:55:00,90.98,91.08,90.96,91.03,91084.0,90.98,91.08,90.96,91.03,91084.0
2016-06-03 09:30:00,90.91,91.35,90.76,91.0,24454.0,90.91,91.35,90.76,91.0,24454.0
2016-06-03 09:35:00,91.1,91.34,90.95,91.29,10967.0,91.1,91.34,90.95,91.29,10967.0
2016-06-03 09:40:00,91.32,91.58,91.17,91.4,24724.0,91.32,91.58,91.17,91.4,24724.0
2016-06-03 09:45:00,91.42,91.42,90.97,91.28,22941.0,91.42,91.42,90.97,91.28,22941.0
2016-06-03 09:50:00,91.29,91.29,91.09,91.24,18147.0,91.29,91.29,91.09,91.24,18147.0
2016-06-03 09:55:00,91.26,91.39,90.98,91.02,34394.0,91.26,91.39,90.98,91.02,34394.0
2016-06-03 10:00:00,90.97,91.04,90.77,90.9,30004.0,90.97,91.04,90.77,90.9,30004.0
2016-06-03 10:05:00,90.88,91.17,90.84,91.11,17963.0,90.88,91.17,90.84,91.11,17963.0
2016-06-03 10:10:00,91.1,91.31,90.99,91.29,45749.0,91.1,91.31,90.99,91.29,45749.0
2016-06-03 10:15:00,91.28,91.47,91.24,91.42,29124.0,91.28,91.47,91.24,91.42,29124.0
2016-06-03 10:20:00,91.39,91.58,91.24,91.58,19090.0,91.39,91.58,91.24,91.58,19090.0
2016-06-03 10:25:00,91.58,91.75,91.52,91.75,23693.0,91.58,91.75,91.52,91.75,23693.0
2016-06-03 10:30:00,91.72,91.72,91.58,91.71,65127.0,91.72,91.72,91.58,91.71,65127.0
2016-06-03 10:35:00,91.68,91.91,91.68,91.81,45565.0,91.68,91.91,91.68,91.81,45565.0
2016-06-03 10:40:00,91.81,91.84,91.57,91.62,16172.0,91.81,91.84,91.57,91.62,16172.0
2016-06-03 10:45:00,91.61,91.72,91.54,91.72,14950.0,91.61,91.72,91.54,91.72,14950.0
2016-06-03 10:50:00,91.7,91.81,91.53,91.81,24153.0,91.7,91.81,91.53,91.81,24153.0
2016-06-03 10:55:00,91.81,91.82,91.65,91.65,12784.0,91.81,91.82,91.65,91.65,12784.0
2016-06-03 11:00:00,91.63,91.63,91.5,91.54,18062.0,91.63,91.63,91.5,91.54,18062.0
2016-06-03 11:05:00,91.55,91.67,91.44,91.44,22991.0,91.55,91.67,91.44,91.44,22991.0
2016-06-03 11:10:00,91.43,91.43,91.32,91.33,11069.0,91.43,91.43,91.32,91.33,11069.0
2016-06-03 11:15:00,91.33,91.47,91.32,91.45,9524.0,91.33,91.47,91.32,91.45,9524.0
2016-06-03 11:20:00,91.46,91.53,91.41,91.41,15561.0,91.46,91.53,91.41,91.41,15561.0
2016-06-03 11:25:00,91.4,91.44,91.26,91.28,8869.0,91.4,91.44,91.26,91.28,8869.0
2016-06-03 11:30:00,91.29,91.4,91.26,91.4,14187.0,91.29,91.4,91.26,91.4,14187.0
2016-06-03 11:35:00,91.39,91.58,91.32,91.58,8378.0,91.39,91.58,91.32,91.58,8378.0
2016-06-03 11:40:00,91.55,91.62,91.52,91.57,9132.0,91.55,91.62,91.52,91.57,9132.0
2016-06-03 11:45:00,91.62,91.65,91.51,91.64,6600.0,91.62,91.65,91.51,91.64,6600.0
2016-06-03 11:50:00,91.63,91.66,91.45,91.45,13924.0,91.63,91.66,91.45,91.45,13924.0
2016-06-03 11:55:00,91.43,91.45,91.37,91.37,45856.0,91.43,91.45,91.37,91.37,45856.0
2016-06-03 12:00:00,91.37,91.4,91.27,91.27,80686.0,91.37,91.4,91.27,91.27,80686.0
2016-06-03 12:05:00,91.28,91.32,91.27,91.28,9804.0,91.28,91.32,91.27,91.28,9804.0
2016-06-03 12:10:00,91.27,91.29,91.21,91.29,14892.0,91.27,91.29,91.21,91.29,14892.0
2016-06-03 12:15:00,91.29,91.3,91.23,91.25,10850.0,91.29,91.3,91.23,91.25,10850.0
2016-06-03 12:20:00,91.26,91.34,91.26,91.34,9780.0,91.26,91.34,91.26,91.34,9780.0
2016-06-03 12:25:00,91.33,91.39,91.28,91.28,13412.0,91.33,91.39,91.28,91.28,13412.0
2016-06-03 12:30:00,91.29,91.35,91.27,91.33,12542.0,91.29,91.35,91.27,91.33,12542.0
2016-06-03 12:35:00,91.32,91.33,91.26,91.32,29039.0,91.32,91.33,91.26,91.32,29039.0
2016-06-03 12:40:00,91.32,91.39,91.32,91.39,79360.0,91.32,91.39,91.32,91.39,79360.0
2016-06-03 12:45:00,91.38,91.46,91.36,91.46,8908.0,91.38,91.46,91.36,91.46,8908.0
2016-06-03 12:50:00,91.46,91.46,91.27,91.27,31266.0,91.46,91.46,91.27,91.27,31266.0
2016-06-03 12:55:00,91.3,91.3,91.21,91.21,6759.0,91.3,91.3,91.21,91.21,6759.0
2016-06-03 13:00:00,91.22,91.26,91.11,91.18,19256.0,91.22,91.26,91.11,91.18,19256.0
2016-06-03 13:05:00,91.18,91.29,91.18,91.29,4092.0,91.18,91.29,91.18,91.29,4092.0
2016-06-03 13:10:00,91.29,91.31,91.24,91.29,7820.0,91.29,91.31,91.24,91.29,7820.0
2016-06-03 13:15:00,91.3,91.35,91.28,91.35,5738.0,91.3,91.35,91.28,91.35,5738.0
2016-06-03 13:20:00,91.35,91.42,91.35,91.39,10787.0,91.35,91.42,91.35,91.39,10787.0
2016-06-03 13:25:00,91.41,91.41,91.3,91.31,6843.0,91.41,91.41,91.3,91.31,6843.0
2016-06-03 13:30:00,91.32,91.38,91.27,91.27,10583.0,91.32,91.38,91.27,91.27,10583.0
2016-06-03 13:35:00,91.22,91.33,91.22,91.31,8547.0,91.22,91.33,91.22,91.31,8547.0
2016-06-03 13:40:00,91.31,91.39,91.31,91.34,6600.0,91.31,91.39,91.31,91.34,6600.0
2016-06-03 13:45:00,91.35,91.42,91.31,91.31,7010.0,91.35,91.42,91.31,91.31,7010.0
2016-06-03 13:50:00,91.31,91.38,91.2,91.2,9500.0,91.31,91.38,91.2,91.2,9500.0
2016-06-03 13:55:00,91.21,91.35,91.21,91.28,10429.0,91.21,91.35,91.21,91.28,10429.0
2016-06-03 14:00:00,91.26,91.34,91.23,91.32,8743.0,91.26,91.34,91.23,91.32,8743.0
2016-06-03 14:05:00,91.32,91.32,91.18,91.22,15225.0,91.32,91.32,91.18,91.22,15225.0
2016-06-03 14:10:00,91.21,91.28,91.2,91.28,7654.0,91.21,91.28,91.2,91.28,7654.0
2016-06-03 14:15:00,91.27,91.27,91.12,91.17,18255.0,91.27,91.27,91.12,91.17,18255.0
2016-06-03 14:20:00,91.17,91.19,91.0,91.11,23596.0,91.17,91.19,91.0,91.11,23596.0
2016-06-03 14:25:00,91.12,91.2,91.12,91.19,13057.0,91.12,91.2,91.12,91.19,13057.0
2016-06-03 14:30:00,91.21,91.21,91.15,91.19,8650.0,91.21,91.21,91.15,91.19,8650.0
2016-06-03 14:35:00,91.19,91.25,91.16,91.23,29089.0,91.19,91.25,91.16,91.23,29089.0
2016-06-03 14:40:00,91.23,91.34,91.21,91.3,9622.0,91.23,91.34,91.21,91.3,9622.0
2016-06-03 14:45:00,91.28,91.4,91.26,91.32,10834.0,91.28,91.4,91.26,91.32,10834.0
2016-06-03 14:50:00,91.32,91.38,91.31,91.36,9367.0,91.32,91.38,91.31,91.36,9367.0
2016-06-03 14:55:00,91.37,91.4,91.31,91.31,9952.0,91.37,91.4,91.31,91.31,9952.0
2016-06-03 15:00:00,91.3,91.3,91.17,91.2,18761.0,91.3,91.3,91.17,91.2,18761.0
2016-06-03 15:05:00,91.19,91.2,91.14,91.15,13709.0,91.19,91.2,91.14,91.15,13709.0
2016-06-03 15:10:00,91.14,91.16,91.12,91.16,8941.0,91.14,91.16,91.12,91.16,8941.0
2016-06-03 15:15:00,91.14,91.2,91.14,91.15,13606.0,91.14,91.2,91.14,91.15,13606.0
2016-06-03 15:20:00,91.15,91.26,91.15,91.23,12995.0,91.15,91.26,91.15,91.23,12995.0
2016-06-03 15:25:00,91.25,91.27,91.24,91.27,10064.0,91.25,91.27,91.24,91.27,10064.0
2016-06-03 15:30:00,91.28,91.29,91.2,91.2,16044.0,91.28,91.29,91.2,91.2,16044.0
2016-06-03 15:35:00,91.21,91.3,91.21,91.29,14334.0,91.21,91.3,91.21,91.29,14334.0
2016-06-03 15:40:00,91.3,91.3,91.23,91.23,12436.0,91.3,91.3,91.23,91.23,12436.0
2016-06-03 15:45:00,91.24,91.24,91.12,91.18,29249.0,91.24,91.24,91.12,91.18,29249.0
2016-06-03 15:50:00,91.2,91.21,91.14,91.17,31143.0,91.2,91.21,91.14,91.17,31143.0
2016-06-03 15:55:00,91.17,91.17,91.01,91.07,96543.0,91.17,91.17,91.01,91.07,96543.0
2016-06-06 09:30:00,91.48,91.48,90.98,91.4,31971.0,91.48,91.48,90.98,91.4,31971.0
2016-06-06 09:35:00,91.3,91.3,90.68,90.7,6022.0,91.3,91.3,90.68,90.7,6022.0
2016-06-06 09:40:00,90.71,90.79,90.56,90.66,23830.0,90.71,90.79,90.56,90.66,23830.0
2016-06-06 09:45:00,90.62,90.78,90.44,90.47,25003.0,90.62,90.78,90.44,90.47,25003.0
2016-06-06 09:50:00,90.5,90.85,90.48,90.81,39432.0,90.5,90.85,90.48,90.81,39432.0
2016-06-06 09:55:00,90.74,90.86,90.7,90.75,12600.0,90.74,90.86,90.7,90.75,12600.0
2016-06-06 10:00:00,90.73,90.93,90.69,90.75,14735.0,90.73,90.93,90.69,90.75,14735.0
2016-06-06 10:05:00,90.74,90.79,90.7,90.75,7076.0,90.74,90.79,90.7,90.75,7076.0
2016-06-06 10:10:00,90.77,90.9,90.74,90.87,10767.0,90.77,90.9,90.74,90.87,10767.0
2016-06-06 10:15:00,90.85,91.04,90.8,90.84,21824.0,90.85,91.04,90.8,90.84,21824.0
2016-06-06 10:20:00,90.86,91.03,90.83,90.85,7108.0,90.86,91.03,90.83,90.85,7108.0
2016-06-06 10:25:00,90.83,90.94,90.67,90.67,20682.0,90.83,90.94,90.67,90.67,20682.0
2016-06-06 10:30:00,90.66,90.67,90.53,90.53,26195.0,90.66,90.67,90.53,90.53,26195.0
2016-06-06 10:35:00,90.51,90.6,90.41,90.41,12727.0,90.51,90.6,90.41,90.41,12727.0
2016-06-06 10:40:00,90.42,90.51,90.39,90.48,20142.0,90.42,90.51,90.39,90.48,20142.0
2016-06-06 10:45:00,90.48,90.5,90.42,90.44,12266.0,90.48,90.5,90.42,90.44,12266.0
2016-06-06 10:50:00,90.39,90.41,90.29,90.41,17982.0,90.39,90.41,90.29,90.41,17982.0
2016-06-06 10:55:00,90.38,90.53,90.38,90.49,15037.0,90.38,90.53,90.38,90.49,15037.0
2016-06-06 11:00:00,90.47,90.55,90.42,90.43,10833.0,90.47,90.55,90.42,90.43,10833.0
2016-06-06 11:05:00,90.43,90.46,90.43,90.45,10786.0,90.43,90.46,90.43,90.45,10786.0
2016-06-06 11:10:00,90.45,90.45,90.31,90.36,9700.0,90.45,90.45,90.31,90.36,9700.0
2016-06-06 11:15:00,90.39,90.4,90.34,90.37,11870.0,90.39,90.4,90.34,90.37,11870.0
2016-06-06 11:20:00,90.37,90.5,90.37,90.47,8394.0,90.37,90.5,90.37,90.47,8394.0
2016-06-06 11:25:00,90.48,90.56,90.48,90.5,6950.0,90.48,90.56,90.48,90.5,6950.0
2016-06-06 11:30:00,90.5,90.54,90.43,90.51,17666.0,90.5,90.54,90.43,90.51,17666.0
2016-06-06 11:35:00,90.51,90.57,90.49,90.56,9723.0,90.51,90.57,90.49,90.56,9723.0
2016-06-06 11:40:00,90.55,90.58,90.51,90.53,9200.0,90.55,90.58,90.51,90.53,9200.0
2016-06-06 11:45:00,90.54,90.55,90.45,90.47,6521.0,90.54,90.55,90.45,90.47,6521.0
2016-06-06 11:50:00,90.45,90.49,90.43,90.43,3950.0,90.45,90.49,90.43,90.43,3950.0
2016-06-06 11:55:00,90.48,90.54,90.43,90.43,7611.0,90.48,90.54,90.43,90.43,7611.0
2016-06-06 12:00:00,90.43,90.53,90.43,90.48,7243.0,90.43,90.53,90.43,90.48,7243.0
2016-06-06 12:05:00,90.48,90.51,90.3,90.31,6475.0,90.48,90.51,90.3,90.31,6475.0
2016-06-06 12:10:00,90.32,90.38,90.24,90.28,4438.0,90.32,90.38,90.24,90.28,4438.0
2016-06-06 12:15:00,90.25,90.27,90.19,90.22,7180.0,90.25,90.27,90.19,90.22,7180.0
2016-06-06 12:20:00,90.23,90.3,90.22,90.26,8437.0,90.23,90.3,90.22,90.26,8437.0
2016-06-06 12:25:00,90.29,90.31,90.25,90.29,15095.0,90.29,90.31,90.25,90.29,15095.0
2016-06-06 12:30:00,90.28,90.43,90.24,90.42,11938.0,90.28,90.43,90.24,90.42,11938.0
2016-06-06 12:35:00,90.41,90.46,90.38,90.44,11990.0,90.41,90.46,90.38,90.44,11990.0
2016-06-06 12:40:00,90.46,90.62,90.46,90.62,3680.0,90.46,90.62,90.46,90.62,3680.0
2016-06-06 12:45:00,90.58,90.58,90.47,90.47,4724.0,90.58,90.58,90.47,90.47,4724.0
2016-06-06 12:50:00,90.49,90.49,90.28,90.41,9400.0,90.49,90.49,90.28,90.41,9400.0
2016-06-06 12:55:00,90.41,90.64,90.34,90.63,16004.0,90.41,90.64,90.34,90.63,16004.0
2016-06-06 13:00:00,90.66,90.74,90.62,90.74,7535.0,90.66,90.74,90.62,90.74,7535.0
2016-06-06 13:05:00,90.72,90.9,90.71,90.9,12788.0,90.72,90.9,90.71,90.9,12788.0
2016-06-06 13:10:00,90.92,91.0,90.91,90.94,5038.0,90.92,91.0,90.91,90.94,5038.0
2016-06-06 13:15:00,90.97,91.0,90.82,90.83,5555.0,90.97,91.0,90.82,90.83,5555.0
2016-06-06 13:20:00,90.86,90.97,90.86,90.93,25305.0,90.86,90.97,90.86,90.93,25305.0
2016-06-06 13:25:00,90.96,91.07,90.95,91.06,9583.0,90.96,91.07,90.95,91.06,9583.0
2016-06-06 13:30:00,91.04,91.05,90.89,91.02,9270.0,91.04,91.05,90.89,91.02,9270.0
2016-06-06 13:35:00,91.0,91.01,90.95,90.95,5077.0,91.0,91.01,90.95,90.95,5077.0
2016-06-06 13:40:00,90.96,91.02,90.95,90.98,5401.0,90.96,91.02,90.95,90.98,5401.0
2016-06-06 13:45:00,90.98,91.01,90.86,90.86,7991.0,90.98,91.01,90.86,90.86,7991.0
2016-06-06 13:50:00,90.87,91.12,90.87,91.1,12414.0,90.87,91.12,90.87,91.1,12414.0
2016-06-06 13:55:00,91.12,91.12,90.99,91.0,5800.0,91.12,91.12,90.99,91.0,5800.0
2016-06-06 14:00:00,91.0,91.04,90.94,91.04,5508.0,91.0,91.04,90.94,91.04,5508.0
2016-06-06 14:05:00,91.03,91.03,90.93,90.94,6076.0,91.03,91.03,90.93,90.94,6076.0
2016-06-06 14:10:00,90.98,91.05,90.98,90.99,4500.0,90.98,91.05,90.98,90.99,4500.0
2016-06-06 14:15:00,90.99,91.12,90.98,91.08,9650.0,90.99,91.12,90.98,91.08,9650.0
2016-06-06 14:20:00,91.08,91.16,91.08,91.13,9877.0,91.08,91.16,91.08,91.13,9877.0
2016-06-06 14:25:00,91.15,91.2,91.12,91.15,6004.0,91.15,91.2,91.12,91.15,6004.0
2016-06-06 14:30:00,91.15,91.26,91.12,91.12,14640.0,91.15,91.26,91.12,91.12,14640.0
2016-06-06 14:35:00,91.14,91.18,91.09,91.13,5573.0,91.14,91.18,91.09,91.13,5573.0
2016-06-06 14:40:00,91.11,91.12,90.97,90.99,11315.0,91.11,91.12,90.97,90.99,11315.0
2016-06-06 14:45:00,91.0,91.01,90.94,90.99,6510.0,91.0,91.01,90.94,90.99,6510.0
2016-06-06 14:50:00,91.0,91.01,90.96,91.0,11152.0,91.0,91.01,90.96,91.0,11152.0
2016-06-06 14:55:00,91.0,91.01,90.86,90.9,13240.0,91.0,91.01,90.86,90.9,13240.0
2016-06-06 15:00:00,90.91,90.94,90.85,90.87,11891.0,90.91,90.94,90.85,90.87,11891.0
2016-06-06 15:05:00,90.88,90.93,90.82,90.86,13634.0,90.88,90.93,90.82,90.86,13634.0
2016-06-06 15:10:00,90.85,90.97,90.85,90.95,10266.0,90.85,90.97,90.85,90.95,10266.0
2016-06-06 15:15:00,90.94,90.94,90.81,90.89,10096.0,90.94,90.94,90.81,90.89,10096.0
2016-06-06 15:20:00,90.88,90.92,90.87,90.89,8237.0,90.88,90.92,90.87,90.89,8237.0
2016-06-06 15:25:00,90.88,90.88,90.73,90.8,14161.0,90.88,90.88,90.73,90.8,14161.0
2016-06-06 15:30:00,90.79,90.83,90.77,90.81,18026.0,90.79,90.83,90.77,90.81,18026.0
2016-06-06 15:35:00,90.8,90.86,90.77,90.79,21329.0,90.8,90.86,90.77,90.79,21329.0
2016-06-06 15:40:00,90.79,90.84,90.76,90.78,18990.0,90.79,90.84,90.76,90.78,18990.0
2016-06-06 15:45:00,90.78,90.82,90.72,90.79,29984.0,90.78,90.82,90.72,90.79,29984.0
2016-06-06 15:50:00,90.78,90.78,90.73,90.74,33710.0,90.78,90.78,90.73,90.74,33710.0
2016-06-06 15:55:00,90.73,90.75,90.61,90.63,94818.0,90.73,90.75,90.61,90.63,94818.0
2016-06-07 09:30:00,90.43,91.36,90.43,91.29,30414.0,90.43,91.36,90.43,91.29,30414.0
2016-06-07 09:35:00,91.19,91.42,91.1,91.25,19926.0,91.19,91.42,91.1,91.25,19926.0
2016-06-07 09:40:00,91.17,91.19,90.59,91.19,23497.0,91.17,91.19,90.59,91.19,23497.0
2016-06-07 09:45:00,91.18,91.4,91.01,91.34,17035.0,91.18,91.4,91.01,91.34,17035.0
2016-06-07 09:50:00,91.32,91.41,91.18,91.41,7554.0,91.32,91.41,91.18,91.41,7554.0
2016-06-07 09:55:00,91.34,91.55,91.17,91.51,19229.0,91.34,91.55,91.17,91.51,19229.0
2016-06-07 10:00:00,91.51,91.64,91.41,91.51,23746.0,91.51,91.64,91.41,91.51,23746.0
2016-06-07 10:05:00,91.47,91.64,91.47,91.58,16562.0,91.47,91.64,91.47,91.58,16562.0
2016-06-07 10:10:00,91.62,91.69,91.49,91.58,14060.0,91.62,91.69,91.49,91.58,14060.0
2016-06-07 10:15:00,91.57,91.68,91.47,91.59,12229.0,91.57,91.68,91.47,91.59,12229.0
2016-06-07 10:20:00,91.58,91.66,91.46,91.59,11303.0,91.58,91.66,91.46,91.59,11303.0
2016-06-07 10:25:00,91.61,91.78,91.59,91.69,15446.0,91.61,91.78,91.59,91.69,15446.0
2016-06-07 10:30:00,91.71,91.81,91.66,91.73,20923.0,91.71,91.81,91.66,91.73,20923.0
2016-06-07 10:35:00,91.75,91.99,91.74,91.84,19401.0,91.75,91.99,91.74,91.84,19401.0
2016-06-07 10:40:00,91.84,91.94,91.82,91.85,8059.0,91.84,91.94,91.82,91.85,8059.0
2016-06-07 10:45:00,91.82,91.82,91.69,91.71,10200.0,91.82,91.82,91.69,91.71,10200.0
2016-06-07 10:50:00,91.69,91.76,91.64,91.66,10083.0,91.69,91.76,91.64,91.66,10083.0
2016-06-07 10:55:00,91.71,91.79,91.71,91.78,6994.0,91.71,91.79,91.71,91.78,6994.0
2016-06-07 11:00:00,91.76,91.78,91.67,91.67,5083.0,91.76,91.78,91.67,91.67,5083.0
2016-06-07 11:05:00,91.65,91.69,91.58,91.58,4586.0,91.65,91.69,91.58,91.58,4586.0
2016-06-07 11:10:00,91.57,91.68,91.56,91.6,7178.0,91.57,91.68,91.56,91.6,7178.0
2016-06-07 11:15:00,91.6,91.65,91.51,91.65,5970.0,91.6,91.65,91.51,91.65,5970.0
2016-06-07 11:20:00,91.67,91.69,91.51,91.54,7307.0,91.67,91.69,91.51,91.54,7307.0
2016-06-07 11:25:00,91.52,91.58,91.49,91.55,6239.0,91.52,91.58,91.49,91.55,6239.0
2016-06-07 11:30:00,91.54,91.58,91.49,91.52,8787.0,91.54,91.58,91.49,91.52,8787.0
2016-06-07 11:35:00,91.53,91.59,91.53,91.59,4711.0,91.53,91.59,91.53,91.59,4711.0
2016-06-07 11:40:00,91.57,91.69,91.56,91.68,6268.0,91.57,91.69,91.56,91.68,6268.0
2016-06-07 11:45:00,91.68,91.77,91.68,91.7,5973.0,91.68,91.77,91.68,91.7,5973.0
2016-06-07 11:50:00,91.69,91.83,91.63,91.81,12640.0,91.69,91.83,91.63,91.81,12640.0
2016-06-07 11:55:00,91.79,91.92,91.78,91.88,5900.0,91.79,91.92,91.78,91.88,5900.0
2016-06-07 12:00:00,91.88,91.92,91.75,91.75,6680.0,91.88,91.92,91.75,91.75,6680.0
2016-06-07 12:05:00,91.75,91.9,91.71,91.82,6457.0,91.75,91.9,91.71,91.82,6457.0
2016-06-07 12:10:00,91.83,91.85,91.78,91.81,7791.0,91.83,91.85,91.78,91.81,7791.0
2016-06-07 12:15:00,91.85,91.9,91.8,91.8,2700.0,91.85,91.9,91.8,91.8,2700.0
2016-06-07 12:20:00,91.82,91.9,91.74,91.84,8479.0,91.82,91.9,91.74,91.84,8479.0
2016-06-07 12:25:00,91.83,91.88,91.76,91.88,7451.0,91.83,91.88,91.76,91.88,7451.0
2016-06-07 12:30:00,91.86,91.88,91.78,91.83,6518.0,91.86,91.88,91.78,91.83,6518.0
2016-06-07 12:35:00,91.86,91.91,91.83,91.86,5320.0,91.86,91.91,91.83,91.86,5320.0
2016-06-07 12:40:00,91.88,91.93,91.85,91.93,4310.0,91.88,91.93,91.85,91.93,4310.0
2016-06-07 12:45:00,91.9,91.98,91.86,91.92,10966.0,91.9,91.98,91.86,91.92,10966.0
2016-06-07 12:50:00,91.94,91.95,91.87,91.9,7698.0,91.94,91.95,91.87,91.9,7698.0
2016-06-07 12:55:00,91.91,91.94,91.86,91.88,5020.0,91.91,91.94,91.86,91.88,5020.0
2016-06-07 13:00:00,91.89,91.95,91.85,91.89,3750.0,91.89,91.95,91.85,91.89,3750.0
2016-06-07 13:05:00,91.9,92.12,91.9,92.08,24849.0,91.9,92.12,91.9,92.08,24849.0
2016-06-07 13:10:00,92.07,92.09,91.97,91.98,4850.0,92.07,92.09,91.97,91.98,4850.0
2016-06-07 13:15:00,91.96,92.02,91.93,92.02,3400.0,91.96,92.02,91.93,92.02,3400.0
2016-06-07 13:20:00,92.0,92.05,91.99,92.01,6028.0,92.0,92.05,91.99,92.01,6028.0
2016-06-07 13:25:00,92.01,92.11,92.01,92.11,9618.0,92.01,92.11,92.01,92.11,9618.0
2016-06-07 13:30:00,92.09,92.09,92.02,92.05,4209.0,92.09,92.09,92.02,92.05,4209.0
2016-06-07 13:35:00,92.07,92.07,91.89,91.89,5130.0,92.07,92.07,91.89,91.89,5130.0
2016-06-07 13:40:00,91.88,91.91,91.87,91.88,9009.0,91.88,91.91,91.87,91.88,9009.0
2016-06-07 13:45:00,91.88,91.88,91.8,91.81,3875.0,91.88,91.88,91.8,91.81,3875.0
2016-06-07 13:50:00,91.8,91.8,91.67,91.67,7463.0,91.8,91.8,91.67,91.67,7463.0
2016-06-07 13:55:00,91.7,91.7,91.54,91.59,8876.0,91.7,91.7,91.54,91.59,8876.0
2016-06-07 14:00:00,91.55,91.67,91.53,91.67,7597.0,91.55,91.67,91.53,91.67,7597.0
2016-06-07 14:05:00,91.66,91.67,91.54,91.54,11185.0,91.66,91.67,91.54,91.54,11185.0
2016-06-07 14:10:00,91.55,91.67,91.55,91.66,11000.0,91.55,91.67,91.55,91.66,11000.0
2016-06-07 14:15:00,91.67,91.69,91.6,91.61,13136.0,91.67,91.69,91.6,91.61,13136.0
2016-06-07 14:20:00,91.62,91.68,91.62,91.64,6800.0,91.62,91.68,91.62,91.64,6800.0
2016-06-07 14:25:00,91.63,91.63,91.55,91.55,8700.0,91.63,91.63,91.55,91.55,8700.0
2016-06-07 14:30:00,91.56,91.6,91.52,91.59,19144.0,91.56,91.6,91.52,91.59,19144.0
2016-06-07 14:35:00,91.61,91.61,91.47,91.47,12568.0,91.61,91.61,91.47,91.47,12568.0
2016-06-07 14:40:00,91.51,91.53,91.43,91.44,15598.0,91.51,91.53,91.43,91.44,15598.0
2016-06-07 14:45:00,91.45,91.5,91.39,91.39,20554.0,91.45,91.5,91.39,91.39,20554.0
2016-06-07 14:50:00,91.42,91.42,91.38,91.4,5492.0,91.42,91.42,91.38,91.4,5492.0
2016-06-07 14:55:00,91.41,91.44,91.33,91.33,7896.0,91.41,91.44,91.33,91.33,7896.0
2016-06-07 15:00:00,91.34,91.42,91.33,91.36,18235.0,91.34,91.42,91.33,91.36,18235.0
2016-06-07 15:05:00,91.35,91.43,91.34,91.34,11662.0,91.35,91.43,91.34,91.34,11662.0
2016-06-07 15:10:00,91.33,91.35,91.24,91.34,40524.0,91.33,91.35,91.24,91.34,40524.0
2016-06-07 15:15:00,91.34,91.35,91.28,91.34,20930.0,91.34,91.35,91.28,91.34,20930.0
2016-06-07 15:20:00,91.34,91.36,91.29,91.33,28047.0,91.34,91.36,91.29,91.33,28047.0
2016-06-07 15:25:00,91.33,91.37,91.32,91.34,39012.0,91.33,91.37,91.32,91.34,39012.0
2016-06-07 15:30:00,91.33,91.35,91.28,91.3,16557.0,91.33,91.35,91.28,91.3,16557.0
2016-06-07 15:35:00,91.31,91.32,91.17,91.18,28744.0,91.31,91.32,91.17,91.18,28744.0
2016-06-07 15:40:00,91.18,91.2,91.1,91.13,40969.0,91.18,91.2,91.1,91.13,40969.0
2016-06-07 15:45:00,91.12,91.16,91.12,91.13,30321.0,91.12,91.16,91.12,91.13,30321.0
2016-06-07 15:50:00,91.15,91.16,91.11,91.15,42895.0,91.15,91.16,91.11,91.15,42895.0
2016-06-07 15:55:00,91.15,91.24,91.11,91.24,99744.0,91.15,91.24,91.11,91.24,99744.0
2016-06-08 09:30:00,91.19,91.37,91.01,91.12,17031.0,91.19,91.37,91.01,91.12,17031.0
2016-06-08 09:35:00,91.13,91.22,90.79,90.89,9177.0,91.13,91.22,90.79,90.89,9177.0
2016-06-08 09:40:00,90.9,91.03,90.82,90.98,37680.0,90.9,91.03,90.82,90.98,37680.0
2016-06-08 09:45:00,90.98,91.29,90.98,91.03,131022.0,90.98,91.29,90.98,91.03,131022.0
2016-06-08 09:50:00,91.04,91.04,90.82,90.9,141102.0,91.04,91.04,90.82,90.9,141102.0
2016-06-08 09:55:00,90.9,91.02,90.8,91.02,21150.0,90.9,91.02,90.8,91.02,21150.0
2016-06-08 10:00:00,91.03,91.3,91.0,91.29,18716.0,91.03,91.3,91.0,91.29,18716.0
2016-06-08 10:05:00,91.31,91.39,91.03,91.04,7461.0,91.31,91.39,91.03,91.04,7461.0
2016-06-08 10:10:00,91.07,91.33,91.07,91.33,14772.0,91.07,91.33,91.07,91.33,14772.0
2016-06-08 10:15:00,91.32,91.35,91.13,91.14,18793.0,91.32,91.35,91.13,91.14,18793.0
2016-06-08 10:20:00,91.13,91.28,91.09,91.24,8313.0,91.13,91.28,91.09,91.24,8313.0
2016-06-08 10:25:00,91.24,91.48,91.21,91.47,6095.0,91.24,91.48,91.21,91.47,6095.0
2016-06-08 10:30:00,91.42,91.45,91.18,91.19,14030.0,91.42,91.45,91.18,91.19,14030.0
2016-06-08 10:35:00,91.17,91.21,91.13,91.21,9073.0,91.17,91.21,91.13,91.21,9073.0
2016-06-08 10:40:00,91.22,91.23,90.96,91.1,9461.0,91.22,91.23,90.96,91.1,9461.0
2016-06-08 10:45:00,91.1,91.19,91.07,91.11,6400.0,91.1,91.19,91.07,91.11,6400.0
2016-06-08 10:50:00,91.12,91.17,90.98,91.02,36677.0,91.12,91.17,90.98,91.02,36677.0
2016-06-08 10:55:00,91.02,91.02,90.81,90.83,9972.0,91.02,91.02,90.81,90.83,9972.0
2016-06-08 11:00:00,90.85,91.02,90.83,91.02,10559.0,90.85,91.02,90.83,91.02,10559.0
2016-06-08 11:05:00,91.03,91.15,91.0,91.06,9200.0,91.03,91.15,91.0,91.06,9200.0
2016-06-08 11:10:00,91.1,91.1,90.94,91.03,41369.0,91.1,91.1,90.94,91.03,41369.0
2016-06-08 11:15:00,91.05,91.1,91.01,91.06,20994.0,91.05,91.1,91.01,91.06,20994.0
2016-06-08 11:20:00,91.09,91.11,90.98,90.99,26275.0,91.09,91.11,90.98,90.99,26275.0
2016-06-08 11:25:00,91.0,91.0,90.91,90.91,22015.0,91.0,91.0,90.91,90.91,22015.0
2016-06-08 11:30:00,90.9,91.0,90.87,90.88,17991.0,90.9,91.0,90.87,90.88,17991.0
2016-06-08 11:35:00,90.88,91.06,90.88,91.06,9370.0,90.88,91.06,90.88,91.06,9370.0
2016-06-08 11:40:00,91.09,91.12,91.0,91.0,6185.0,91.09,91.12,91.0,91.0,6185.0
2016-06-08 11:45:00,91.01,91.1,91.0,91.07,11525.0,91.01,91.1,91.0,91.07,11525.0
2016-06-08 11:50:00,91.05,91.11,91.0,91.09,10250.0,91.05,91.11,91.0,91.09,10250.0
2016-06-08 11:55:00,91.11,91.11,90.99,90.99,15077.0,91.11,91.11,90.99,90.99,15077.0
2016-06-08 12:00:00,90.97,91.05,90.96,91.05,2000.0,90.97,91.05,90.96,91.05,2000.0
2016-06-08 12:05:00,91.05,91.13,91.05,91.08,4000.0,91.05,91.13,91.05,91.08,4000.0
2016-06-08 12:10:00,91.1,91.16,91.1,91.16,1800.0,91.1,91.16,91.1,91.16,1800.0
2016-06-08 12:15:00,91.16,91.3,91.15,91.26,7349.0,91.16,91.3,91.15,91.26,7349.0
2016-06-08 12:20:00,91.27,91.34,91.21,91.22,18757.0,91.27,91.34,91.21,91.22,18757.0
2016-06-08 12:25:00,91.21,91.38,91.16,91.38,10558.0,91.21,91.38,91.16,91.38,10558.0
2016-06-08 12:30:00,91.37,91.41,91.37,91.37,3618.0,91.37,91.41,91.37,91.37,3618.0
2016-06-08 12:35:00,91.35,91.41,91.35,91.39,4348.0,91.35,91.41,91.35,91.39,4348.0
2016-06-08 12:40:00,91.39,91.45,91.39,91.44,2300.0,91.39,91.45,91.39,91.44,2300.0
2016-06-08 12:45:00,91.43,91.44,91.34,91.36,5957.0,91.43,91.44,91.34,91.36,5957.0
2016-06-08 12:50:00,91.35,91.4,91.34,91.39,3071.0,91.35,91.4,91.34,91.39,3071.0
2016-06-08 12:55:00,91.38,91.38,91.29,91.35,4349.0,91.38,91.38,91.29,91.35,4349.0
2016-06-08 13:00:00,91.34,91.41,91.34,91.39,4570.0,91.34,91.41,91.34,91.39,4570.0
2016-06-08 13:05:00,91.4,91.4,91.32,91.32,6400.0,91.4,91.4,91.32,91.32,6400.0
2016-06-08 13:10:00,91.31,91.34,91.27,91.33,5700.0,91.31,91.34,91.27,91.33,5700.0
2016-06-08 13:15:00,91.32,91.38,91.32,91.38,8193.0,91.32,91.38,91.32,91.38,8193.0
2016-06-08 13:20:00,91.38,91.42,91.36,91.4,3642.0,91.38,91.42,91.36,91.4,3642.0
2016-06-08 13:25:00,91.4,91.41,91.33,91.36,2404.0,91.4,91.41,91.33,91.36,2404.0
2016-06-08 13:30:00,91.33,91.38,91.31,91.34,4715.0,91.33,91.38,91.31,91.34,4715.0
2016-06-08 13:35:00,91.34,91.36,91.31,91.36,3136.0,91.34,91.36,91.31,91.36,3136.0
2016-06-08 13:40:00,91.36,91.4,91.35,91.39,9376.0,91.36,91.4,91.35,91.39,9376.0
2016-06-08 13:45:00,91.38,91.4,91.29,91.29,26320.0,91.38,91.4,91.29,91.29,26320.0
2016-06-08 13:50:00,91.3,91.38,91.3,91.38,3281.0,91.3,91.38,91.3,91.38,3281.0
2016-06-08 13:55:00,91.4,91.41,91.37,91.4,5514.0,91.4,91.41,91.37,91.4,5514.0
2016-06-08 14:00:00,91.39,91.39,91.29,91.3,7333.0,91.39,91.39,91.29,91.3,7333.0
2016-06-08 14:05:00,91.31,91.32,91.26,91.29,5150.0,91.31,91.32,91.26,91.29,5150.0
2016-06-08 14:10:00,91.3,91.3,91.22,91.25,4900.0,91.3,91.3,91.22,91.25,4900.0
2016-06-08 14:15:00,91.25,91.31,91.23,91.25,9231.0,91.25,91.31,91.23,91.25,9231.0
2016-06-08 14:20:00,91.24,91.28,91.23,91.28,38841.0,91.24,91.28,91.23,91.28,38841.0
2016-06-08 14:25:00,91.26,91.29,91.23,91.27,12814.0,91.26,91.29,91.23,91.27,12814.0
2016-06-08 14:30:00,91.27,91.31,91.27,91.29,2265.0,91.27,91.31,91.27,91.29,2265.0
2016-06-08 14:35:00,91.29,91.39,91.26,91.39,16091.0,91.29,91.39,91.26,91.39,16091.0
2016-06-08 14:40:00,91.38,91.38,91.32,91.38,7040.0,91.38,91.38,91.32,91.38,7040.0
2016-06-08 14:45:00,91.38,91.44,91.38,91.42,4239.0,91.38,91.44,91.38,91.42,4239.0
2016-06-08 14:50:00,91.42,91.5,91.42,91.45,9821.0,91.42,91.5,91.42,91.45,9821.0
2016-06-08 14:55:00,91.45,91.49,91.44,91.48,3792.0,91.45,91.49,91.44,91.48,3792.0
2016-06-08 15:00:00,91.48,91.49,91.41,91.44,6172.0,91.48,91.49,91.41,91.44,6172.0
2016-06-08 15:05:00,91.43,91.48,91.41,91.46,9597.0,91.43,91.48,91.41,91.46,9597.0
2016-06-08 15:10:00,91.48,91.48,91.4,91.42,7524.0,91.48,91.48,91.4,91.42,7524.0
2016-06-08 15:15:00,91.4,91.41,91.37,91.41,5600.0,91.4,91.41,91.37,91.41,5600.0
2016-06-08 15:20:00,91.4,91.43,91.36,91.43,6784.0,91.4,91.43,91.36,91.43,6784.0
2016-06-08 15:25:00,91.44,91.46,91.42,91.45,7572.0,91.44,91.46,91.42,91.45,7572.0
2016-06-08 15:30:00,91.45,91.48,91.44,91.48,14249.0,91.45,91.48,91.44,91.48,14249.0
2016-06-08 15:35:00,91.47,91.53,91.45,91.53,9083.0,91.47,91.53,91.45,91.53,9083.0
2016-06-08 15:40:00,91.53,91.58,91.53,91.58,14237.0,91.53,91.58,91.53,91.58,14237.0
2016-06-08 15:45:00,91.58,91.6,91.55,91.55,13553.0,91.58,91.6,91.55,91.55,13553.0
2016-06-08 15:50:00,91.56,91.63,91.55,91.59,166578.0,91.56,91.63,91.55,91.59,166578.0
2016-06-08 15:55:00,91.58,91.62,91.55,91.57,63315.0,91.58,91.62,91.55,91.57,63315.0
2016-06-09 09:30:00,91.48,91.57,91.05,91.19,18761.0,91.48,91.57,91.05,91.19,18761.0
2016-06-09 09:35:00,91.09,91.48,91.03,91.42,16052.0,91.09,91.48,91.03,91.42,16052.0
2016-06-09 09:40:00,91.34,91.65,91.3,91.43,22756.0,91.34,91.65,91.3,91.43,22756.0
2016-06-09 09:45:00,91.38,91.52,91.34,91.47,11047.0,91.38,91.52,91.34,91.47,11047.0
2016-06-09 09:50:00,91.45,91.48,91.32,91.47,6524.0,91.45,91.48,91.32,91.47,6524.0
2016-06-09 09:55:00,91.44,91.61,91.37,91.58,16164.0,91.44,91.61,91.37,91.58,16164.0
2016-06-09 10:00:00,91.56,91.56,91.24,91.3,16940.0,91.56,91.56,91.24,91.3,16940.0
2016-06-09 10:05:00,91.32,91.39,91.28,91.34,8405.0,91.32,91.39,91.28,91.34,8405.0
2016-06-09 10:10:00,91.34,91.69,91.29,91.69,18635.0,91.34,91.69,91.29,91.69,18635.0
2016-06-09 10:15:00,91.66,91.78,91.63,91.78,18145.0,91.66,91.78,91.63,91.78,18145.0
2016-06-09 10:20:00,91.78,91.86,91.65,91.7,26842.0,91.78,91.86,91.65,91.7,26842.0
2016-06-09 10:25:00,91.68,91.84,91.67,91.68,14529.0,91.68,91.84,91.67,91.68,14529.0
2016-06-09 10:30:00,91.7,91.7,91.58,91.61,4683.0,91.7,91.7,91.58,91.61,4683.0
2016-06-09 10:35:00,91.62,91.77,91.62,91.76,3875.0,91.62,91.77,91.62,91.76,3875.0
2016-06-09 10:40:00,91.75,91.78,91.7,91.75,3420.0,91.75,91.78,91.7,91.75,3420.0
2016-06-09 10:45:00,91.75,91.76,91.67,91.69,10151.0,91.75,91.76,91.67,91.69,10151.0
2016-06-09 10:50:00,91.67,91.82,91.67,91.79,12246.0,91.67,91.82,91.67,91.79,12246.0
2016-06-09 10:55:00,91.76,91.81,91.67,91.76,12982.0,91.76,91.81,91.67,91.76,12982.0
2016-06-09 11:00:00,91.74,91.83,91.7,91.8,7245.0,91.74,91.83,91.7,91.8,7245.0
2016-06-09 11:05:00,91.83,91.9,91.76,91.9,8625.0,91.83,91.9,91.76,91.9,8625.0
2016-06-09 11:10:00,91.9,91.98,91.83,91.9,10970.0,91.9,91.98,91.83,91.9,10970.0
2016-06-09 11:15:00,91.95,91.99,91.83,91.87,8700.0,91.95,91.99,91.83,91.87,8700.0
2016-06-09 11:20:00,91.91,91.99,91.88,91.96,10583.0,91.91,91.99,91.88,91.96,10583.0
2016-06-09 11:25:00,91.96,92.05,91.92,91.97,15271.0,91.96,92.05,91.92,91.97,15271.0
2016-06-09 11:30:00,91.99,92.01,91.93,91.96,15214.0,91.99,92.01,91.93,91.96,15214.0
2016-06-09 11:35:00,91.98,92.01,91.94,91.95,11902.0,91.98,92.01,91.94,91.95,11902.0
2016-06-09 11:40:00,91.96,91.99,91.94,91.97,4226.0,91.96,91.99,91.94,91.97,4226.0
2016-06-09 11:45:00,91.96,92.0,91.93,92.0,39701.0,91.96,92.0,91.93,92.0,39701.0
2016-06-09 11:50:00,91.99,91.99,91.78,91.78,27300.0,91.99,91.99,91.78,91.78,27300.0
2016-06-09 11:55:00,91.79,91.79,91.68,91.7,10146.0,91.79,91.79,91.68,91.7,10146.0
2016-06-09 12:00:00,91.7,91.78,91.68,91.73,13303.0,91.7,91.78,91.68,91.73,13303.0
2016-06-09 12:05:00,91.71,91.71,91.66,91.66,4544.0,91.71,91.71,91.66,91.66,4544.0
2016-06-09 12:10:00,91.65,91.67,91.48,91.56,17500.0,91.65,91.67,91.48,91.56,17500.0
2016-06-09 12:15:00,91.56,91.56,91.45,91.45,13100.0,91.56,91.56,91.45,91.45,13100.0
2016-06-09 12:20:00,91.43,91.49,91.42,91.46,7345.0,91.43,91.49,91.42,91.46,7345.0
2016-06-09 12:25:00,91.48,91.58,91.48,91.55,6476.0,91.48,91.58,91.48,91.55,6476.0
2016-06-09 12:30:00,91.53,91.59,91.52,91.59,4308.0,91.53,91.59,91.52,91.59,4308.0
2016-06-09 12:35:00,91.58,91.61,91.57,91.58,6377.0,91.58,91.61,91.57,91.58,6377.0
2016-06-09 12:40:00,91.59,91.66,91.59,91.66,4237.0,91.59,91.66,91.59,91.66,4237.0
2016-06-09 12:45:00,91.67,91.69,91.63,91.68,3300.0,91.67,91.69,91.63,91.68,3300.0
2016-06-09 12:50:00,91.69,91.77,91.69,91.77,4031.0,91.69,91.77,91.69,91.77,4031.0
2016-06-09 12:55:00,91.77,91.88,91.76,91.88,10794.0,91.77,91.88,91.76,91.88,10794.0
2016-06-09 13:00:00,91.9,91.92,91.74,91.78,15701.0,91.9,91.92,91.74,91.78,15701.0
2016-06-09 13:05:00,91.78,91.79,91.62,91.66,18366.0,91.78,91.79,91.62,91.66,18366.0
2016-06-09 13:10:00,91.69,91.71,91.68,91.7,7572.0,91.69,91.71,91.68,91.7,7572.0
2016-06-09 13:15:00,91.75,91.79,91.7,91.7,9694.0,91.75,91.79,91.7,91.7,9694.0
2016-06-09 13:20:00,91.71,91.75,91.66,91.74,3403.0,91.71,91.75,91.66,91.74,3403.0
2016-06-09 13:25:00,91.8,91.83,91.76,91.83,5853.0,91.8,91.83,91.76,91.83,5853.0
2016-06-09 13:30:00,91.84,91.87,91.79,91.83,6845.0,91.84,91.87,91.79,91.83,6845.0
2016-06-09 13:35:00,91.83,91.85,91.79,91.83,7330.0,91.83,91.85,91.79,91.83,7330.0
2016-06-09 13:40:00,91.82,91.85,91.79,91.85,4868.0,91.82,91.85,91.79,91.85,4868.0
2016-06-09 13:45:00,91.87,91.9,91.83,91.83,18767.0,91.87,91.9,91.83,91.83,18767.0
2016-06-09 13:50:00,91.87,91.89,91.71,91.73,7271.0,91.87,91.89,91.71,91.73,7271.0
2016-06-09 13:55:00,91.72,91.89,91.72,91.89,3799.0,91.72,91.89,91.72,91.89,3799.0
2016-06-09 14:00:00,91.9,91.92,91.87,91.9,10987.0,91.9,91.92,91.87,91.9,10987.0
2016-06-09 14:05:00,91.88,91.9,91.81,91.85,11265.0,91.88,91.9,91.81,91.85,11265.0
2016-06-09 14:10:00,91.85,91.97,91.84,91.97,5400.0,91.85,91.97,91.84,91.97,5400.0
2016-06-09 14:15:00,91.97,91.97,91.91,91.96,7918.0,91.97,91.97,91.91,91.96,7918.0
2016-06-09 14:20:00,91.96,91.96,91.87,91.89,12384.0,91.96,91.96,91.87,91.89,12384.0
2016-06-09 14:25:00,91.9,91.96,91.89,91.89,3205.0,91.9,91.96,91.89,91.89,3205.0
2016-06-09 14:30:00,91.88,91.94,91.86,91.92,3660.0,91.88,91.94,91.86,91.92,3660.0
2016-06-09 14:35:00,91.94,91.98,91.94,91.95,13683.0,91.94,91.98,91.94,91.95,13683.0
2016-06-09 14:40:00,91.95,92.01,91.9,92.0,9221.0,91.95,92.01,91.9,92.0,9221.0
2016-06-09 14:45:00,92.01,92.03,91.95,91.96,5000.0,92.01,92.03,91.95,91.96,5000.0
2016-06-09 14:50:00,91.98,92.03,91.96,91.96,6098.0,91.98,92.03,91.96,91.96,6098.0
2016-06-09 14:55:00,91.97,92.0,91.96,92.0,4635.0,91.97,92.0,91.96,92.0,4635.0
2016-06-09 15:00:00,91.99,92.04,91.98,92.01,7898.0,91.99,92.04,91.98,92.01,7898.0
2016-06-09 15:05:00,92.03,92.08,92.0,92.06,15717.0,92.03,92.08,92.0,92.06,15717.0
2016-06-09 15:10:00,92.06,92.06,91.98,92.02,13655.0,92.06,92.06,91.98,92.02,13655.0
2016-06-09 15:15:00,92.01,92.06,91.99,92.06,11936.0,92.01,92.06,91.99,92.06,11936.0
2016-06-09 15:20:00,92.06,92.06,92.01,92.04,7860.0,92.06,92.06,92.01,92.04,7860.0
2016-06-09 15:25:00,92.05,92.09,92.03,92.04,11354.0,92.05,92.09,92.03,92.04,11354.0
2016-06-09 15:30:00,92.03,92.11,92.03,92.11,12596.0,92.03,92.11,92.03,92.11,12596.0
2016-06-09 15:35:00,92.12,92.17,92.07,92.11,17398.0,92.12,92.17,92.07,92.11,17398.0
2016-06-09 15:40:00,92.11,92.11,91.99,92.02,16206.0,92.11,92.11,91.99,92.02,16206.0
2016-06-09 15:45:00,92.02,92.05,91.99,92.01,19702.0,92.02,92.05,91.99,92.01,19702.0
2016-06-09 15:50:00,92.0,92.03,91.98,92.0,25364.0,92.0,92.03,91.98,92.0,25364.0
2016-06-09 15:55:00,92.0,92.02,91.97,91.97,45916.0,92.0,92.02,91.97,91.97,45916.0
2016-06-10 09:30:00,91.41,91.81,91.14,91.24,32988.0,91.41,91.81,91.14,91.24,32988.0
2016-06-10 09:35:00,91.33,91.36,91.03,91.28,7972.0,91.33,91.36,91.03,91.28,7972.0
2016-06-10 09:40:00,91.27,91.59,91.25,91.45,78189.0,91.27,91.59,91.25,91.45,78189.0
2016-06-10 09:45:00,91.47,91.53,91.28,91.49,17649.0,91.47,91.53,91.28,91.49,17649.0
2016-06-10 09:50:00,91.49,91.49,91.22,91.32,17991.0,91.49,91.49,91.22,91.32,17991.0
2016-06-10 09:55:00,91.23,91.6,91.21,91.53,8747.0,91.23,91.6,91.21,91.53,8747.0
2016-06-10 10:00:00,91.53,91.69,91.48,91.49,8973.0,91.53,91.69,91.48,91.49,8973.0
2016-06-10 10:05:00,91.47,91.51,91.33,91.36,11557.0,91.47,91.51,91.33,91.36,11557.0
2016-06-10 10:10:00,91.39,91.45,91.28,91.36,16131.0,91.39,91.45,91.28,91.36,16131.0
2016-06-10 10:15:00,91.36,91.37,91.15,91.24,47750.0,91.36,91.37,91.15,91.24,47750.0
2016-06-10 10:20:00,91.21,91.35,91.16,91.33,16258.0,91.21,91.35,91.16,91.33,16258.0
2016-06-10 10:25:00,91.32,91.32,91.09,91.09,6125.0,91.32,91.32,91.09,91.09,6125.0
2016-06-10 10:30:00,91.11,91.23,91.06,91.2,9284.0,91.11,91.23,91.06,91.2,9284.0
2016-06-10 10:35:00,91.21,91.26,91.09,91.12,4256.0,91.21,91.26,91.09,91.12,4256.0
2016-06-10 10:40:00,91.1,91.23,91.09,91.2,10279.0,91.1,91.23,91.09,91.2,10279.0
2016-06-10 10:45:00,91.18,91.18,91.03,91.06,7100.0,91.18,91.18,91.03,91.06,7100.0
2016-06-10 10:50:00,91.08,91.29,91.08,91.16,17647.0,91.08,91.29,91.08,91.16,17647.0
2016-06-10 10:55:00,91.2,91.32,91.19,91.2,7950.0,91.2,91.32,91.19,91.2,7950.0
2016-06-10 11:00:00,91.24,91.25,91.14,91.23,7749.0,91.24,91.25,91.14,91.23,7749.0
2016-06-10 11:05:00,91.2,91.25,91.16,91.22,2973.0,91.2,91.25,91.16,91.22,2973.0
2016-06-10 11:10:00,91.25,91.3,91.23,91.25,7229.0,91.25,91.3,91.23,91.25,7229.0
2016-06-10 11:15:00,91.28,91.31,91.26,91.28,9478.0,91.28,91.31,91.26,91.28,9478.0
2016-06-10 11:20:00,91.28,91.31,91.2,91.31,5727.0,91.28,91.31,91.2,91.31,5727.0
2016-06-10 11:25:00,91.31,91.4,91.3,91.37,3789.0,91.31,91.4,91.3,91.37,3789.0
2016-06-10 11:30:00,91.35,91.47,91.35,91.39,6200.0,91.35,91.47,91.35,91.39,6200.0
2016-06-10 11:35:00,91.4,91.4,91.3,91.31,2700.0,91.4,91.4,91.3,91.31,2700.0
2016-06-10 11:40:00,91.22,91.27,91.16,91.19,3200.0,91.22,91.27,91.16,91.19,3200.0
2016-06-10 11:45:00,91.18,91.19,91.07,91.07,1840.0,91.18,91.19,91.07,91.07,1840.0
2016-06-10 11:50:00,91.06,91.13,91.0,91.13,6855.0,91.06,91.13,91.0,91.13,6855.0
2016-06-10 11:55:00,91.12,91.25,91.11,91.21,3631.0,91.12,91.25,91.11,91.21,3631.0
2016-06-10 12:00:00,91.21,91.22,91.06,91.13,20709.0,91.21,91.22,91.06,91.13,20709.0
2016-06-10 12:05:00,91.1,91.1,90.96,90.97,27966.0,91.1,91.1,90.96,90.97,27966.0
2016-06-10 12:10:00,90.99,91.08,90.98,90.98,6986.0,90.99,91.08,90.98,90.98,6986.0
2016-06-10 12:15:00,90.98,91.04,90.97,91.01,18600.0,90.98,91.04,90.97,91.01,18600.0
2016-06-10 12:20:00,91.04,91.04,90.97,90.98,1900.0,91.04,91.04,90.97,90.98,1900.0
2016-06-10 12:25:00,90.98,91.01,90.94,90.98,6516.0,90.98,91.01,90.94,90.98,6516.0
2016-06-10 12:30:00,90.99,91.05,90.93,91.05,8611.0,90.99,91.05,90.93,91.05,8611.0
2016-06-10 12:35:00,91.07,91.16,91.07,91.11,4545.0,91.07,91.16,91.07,91.11,4545.0
2016-06-10 12:40:00,91.15,91.22,91.12,91.2,1603.0,91.15,91.22,91.12,91.2,1603.0
2016-06-10 12:45:00,91.2,91.21,91.1,91.12,2600.0,91.2,91.21,91.1,91.12,2600.0
2016-06-10 12:50:00,91.1,91.14,91.08,91.1,5371.0,91.1,91.14,91.08,91.1,5371.0
2016-06-10 12:55:00,91.1,91.13,91.07,91.08,4005.0,91.1,91.13,91.07,91.08,4005.0
2016-06-10 13:00:00,91.1,91.11,91.06,91.11,3400.0,91.1,91.11,91.06,91.11,3400.0
2016-06-10 13:05:00,91.12,91.14,91.06,91.09,5650.0,91.12,91.14,91.06,91.09,5650.0
2016-06-10 13:10:00,91.1,91.15,91.09,91.1,2202.0,91.1,91.15,91.09,91.1,2202.0
2016-06-10 13:15:00,91.11,91.17,91.1,91.11,4300.0,91.11,91.17,91.1,91.11,4300.0
2016-06-10 13:20:00,91.12,91.16,91.09,91.16,3248.0,91.12,91.16,91.09,91.16,3248.0
2016-06-10 13:25:00,91.17,91.17,91.11,91.11,4114.0,91.17,91.17,91.11,91.11,4114.0
2016-06-10 13:30:00,91.1,91.1,90.99,91.0,5273.0,91.1,91.1,90.99,91.0,5273.0
2016-06-10 13:35:00,90.98,91.02,90.97,90.99,4167.0,90.98,91.02,90.97,90.99,4167.0
2016-06-10 13:40:00,91.01,91.04,90.96,90.97,3315.0,91.01,91.04,90.96,90.97,3315.0
2016-06-10 13:45:00,90.97,91.0,90.95,90.98,15367.0,90.97,91.0,90.95,90.98,15367.0
2016-06-10 13:50:00,90.99,90.99,90.87,90.93,6169.0,90.99,90.99,90.87,90.93,6169.0
2016-06-10 13:55:00,90.94,91.04,90.94,90.99,5970.0,90.94,91.04,90.94,90.99,5970.0
2016-06-10 14:00:00,91.0,91.02,90.92,91.02,3900.0,91.0,91.02,90.92,91.02,3900.0
2016-06-10 14:05:00,90.99,91.04,90.94,90.94,2600.0,90.99,91.04,90.94,90.94,2600.0
2016-06-10 14:10:00,90.94,91.08,90.94,90.99,5726.0,90.94,91.08,90.94,90.99,5726.0
2016-06-10 14:15:00,91.0,91.02,90.97,90.98,3000.0,91.0,91.02,90.97,90.98,3000.0
2016-06-10 14:20:00,90.99,91.01,90.96,91.01,4385.0,90.99,91.01,90.96,91.01,4385.0
2016-06-10 14:25:00,91.02,91.05,91.01,91.03,5836.0,91.02,91.05,91.01,91.03,5836.0
2016-06-10 14:30:00,91.01,91.01,90.96,91.0,3009.0,91.01,91.01,90.96,91.0,3009.0
2016-06-10 14:35:00,90.98,91.06,90.98,91.06,6497.0,90.98,91.06,90.98,91.06,6497.0
2016-06-10 14:40:00,91.07,91.07,90.99,91.01,5245.0,91.07,91.07,90.99,91.01,5245.0
2016-06-10 14:45:00,90.99,91.1,90.98,91.06,7903.0,90.99,91.1,90.98,91.06,7903.0
2016-06-10 14:50:00,91.06,91.09,91.0,91.07,4247.0,91.06,91.09,91.0,91.07,4247.0
2016-06-10 14:55:00,91.05,91.05,90.98,91.0,1812.0,91.05,91.05,90.98,91.0,1812.0
2016-06-10 15:00:00,91.03,91.07,91.0,91.07,6551.0,91.03,91.07,91.0,91.07,6551.0
2016-06-10 15:05:00,91.07,91.08,90.99,91.03,4400.0,91.07,91.08,90.99,91.03,4400.0
2016-06-10 15:10:00,91.04,91.04,91.02,91.02,3600.0,91.04,91.04,91.02,91.02,3600.0
2016-06-10 15:15:00,91.03,91.12,91.02,91.1,4921.0,91.03,91.12,91.02,91.1,4921.0
2016-06-10 15:20:00,91.11,91.17,91.09,91.17,8634.0,91.11,91.17,91.09,91.17,8634.0
2016-06-10 15:25:00,91.17,91.22,91.15,91.17,12238.0,91.17,91.22,91.15,91.17,12238.0
2016-06-10 15:30:00,91.17,91.3,91.17,91.25,15349.0,91.17,91.3,91.17,91.25,15349.0
2016-06-10 15:35:00,91.24,91.27,91.16,91.24,15831.0,91.24,91.27,91.16,91.24,15831.0
2016-06-10 15:40:00,91.22,91.28,91.21,91.25,9950.0,91.22,91.28,91.21,91.25,9950.0
2016-06-10 15:45:00,91.24,91.43,91.24,91.39,20937.0,91.24,91.43,91.24,91.39,20937.0
2016-06-10 15:50:00,91.37,91.39,91.29,91.36,49245.0,91.37,91.39,91.29,91.36,49245.0
2016-06-10 15:55:00,91.36,91.38,91.29,91.37,35342.0,91.36,91.38,91.29,91.37,35342.0
2016-06-13 09:30:00,91.2,91.57,91.01,91.3,28266.0,91.2,91.57,91.01,91.3,28266.0
2016-06-13 09:35:00,91.26,91.26,90.63,90.66,11050.0,91.26,91.26,90.63,90.66,11050.0
2016-06-13 09:40:00,90.65,91.13,90.65,90.68,15218.0,90.65,91.13,90.65,90.68,15218.0
2016-06-13 09:45:00,90.69,90.86,90.69,90.76,14446.0,90.69,90.86,90.69,90.76,14446.0
2016-06-13 09:50:00,90.7,91.06,90.7,91.04,14956.0,90.7,91.06,90.7,91.04,14956.0
2016-06-13 09:55:00,91.01,91.38,91.01,91.24,19935.0,91.01,91.38,91.01,91.24,19935.0
2016-06-13 10:00:00,91.25,91.38,91.14,91.17,7859.0,91.25,91.38,91.14,91.17,7859.0
2016-06-13 10:05:00,91.18,91.21,90.94,90.98,8621.0,91.18,91.21,90.94,90.98,8621.0
2016-06-13 10:10:00,90.95,91.08,90.93,90.97,5202.0,90.95,91.08,90.93,90.97,5202.0
2016-06-13 10:15:00,90.94,91.15,90.94,91.12,12227.0,90.94,91.15,90.94,91.12,12227.0
2016-06-13 10:20:00,91.1,91.18,91.03,91.18,5548.0,91.1,91.18,91.03,91.18,5548.0
2016-06-13 10:25:00,91.14,91.23,91.04,91.04,10087.0,91.14,91.23,91.04,91.04,10087.0
2016-06-13 10:30:00,91.04,91.24,91.03,91.14,5600.0,91.04,91.24,91.03,91.14,5600.0
2016-06-13 10:35:00,91.14,91.15,91.01,91.03,7900.0,91.14,91.15,91.01,91.03,7900.0
2016-06-13 10:40:00,91.07,91.16,91.05,91.05,3100.0,91.07,91.16,91.05,91.05,3100.0
2016-06-13 10:45:00,91.1,91.16,91.06,91.07,8150.0,91.1,91.16,91.06,91.07,8150.0
2016-06-13 10:50:00,91.04,91.1,91.03,91.07,3525.0,91.04,91.1,91.03,91.07,3525.0
2016-06-13 10:55:00,91.08,91.18,91.03,91.13,6900.0,91.08,91.18,91.03,91.13,6900.0
2016-06-13 11:00:00,91.13,91.2,91.11,91.11,8204.0,91.13,91.2,91.11,91.11,8204.0
2016-06-13 11:05:00,91.11,91.19,91.08,91.17,4400.0,91.11,91.19,91.08,91.17,4400.0
2016-06-13 11:10:00,91.18,91.21,91.1,91.11,3675.0,91.18,91.21,91.1,91.11,3675.0
2016-06-13 11:15:00,91.07,91.11,91.03,91.03,2202.0,91.07,91.11,91.03,91.03,2202.0
2016-06-13 11:20:00,91.0,91.06,91.0,91.04,6345.0,91.0,91.06,91.0,91.04,6345.0
2016-06-13 11:25:00,91.03,91.05,90.92,90.99,7741.0,91.03,91.05,90.92,90.99,7741.0
2016-06-13 11:30:00,91.0,91.03,90.86,90.86,29000.0,91.0,91.03,90.86,90.86,29000.0
2016-06-13 11:35:00,90.85,90.95,90.85,90.92,8452.0,90.85,90.95,90.85,90.92,8452.0
2016-06-13 11:40:00,90.92,90.97,90.85,90.88,6679.0,90.92,90.97,90.85,90.88,6679.0
2016-06-13 11:45:00,90.87,90.89,90.79,90.79,5871.0,90.87,90.89,90.79,90.79,5871.0
2016-06-13 11:50:00,90.76,90.77,90.54,90.56,5125.0,90.76,90.77,90.54,90.56,5125.0
2016-06-13 11:55:00,90.58,90.67,90.53,90.58,5040.0,90.58,90.67,90.53,90.58,5040.0
2016-06-13 12:00:00,90.56,90.59,90.52,90.56,10009.0,90.56,90.59,90.52,90.56,10009.0
2016-06-13 12:05:00,90.56,90.56,90.46,90.46,28537.0,90.56,90.56,90.46,90.46,28537.0
2016-06-13 12:10:00,90.51,90.52,90.47,90.5,15559.0,90.51,90.52,90.47,90.5,15559.0
2016-06-13 12:15:00,90.51,90.66,90.49,90.66,16100.0,90.51,90.66,90.49,90.66,16100.0
2016-06-13 12:20:00,90.65,90.74,90.6,90.7,7824.0,90.65,90.74,90.6,90.7,7824.0
2016-06-13 12:25:00,90.75,90.75,90.66,90.7,6712.0,90.75,90.75,90.66,90.7,6712.0
2016-06-13 12:30:00,90.7,90.71,90.6,90.6,7763.0,90.7,90.71,90.6,90.6,7763.0
2016-06-13 12:35:00,90.61,90.72,90.61,90.7,4611.0,90.61,90.72,90.61,90.7,4611.0
2016-06-13 12:40:00,90.71,90.76,90.68,90.71,12300.0,90.71,90.76,90.68,90.71,12300.0
2016-06-13 12:45:00,90.72,90.73,90.68,90.68,6080.0,90.72,90.73,90.68,90.68,6080.0
2016-06-13 12:50:00,90.69,90.78,90.68,90.77,5437.0,90.69,90.78,90.68,90.77,5437.0
2016-06-13 12:55:00,90.78,90.88,90.78,90.81,7746.0,90.78,90.88,90.78,90.81,7746.0
2016-06-13 13:00:00,90.8,90.8,90.68,90.73,10065.0,90.8,90.8,90.68,90.73,10065.0
2016-06-13 13:05:00,90.72,90.78,90.69,90.76,6200.0,90.72,90.78,90.69,90.76,6200.0
2016-06-13 13:10:00,90.72,90.79,90.68,90.79,2200.0,90.72,90.79,90.68,90.79,2200.0
2016-06-13 13:15:00,90.78,90.81,90.72,90.75,6428.0,90.78,90.81,90.72,90.75,6428.0
2016-06-13 13:20:00,90.75,90.99,90.74,90.98,4603.0,90.75,90.99,90.74,90.98,4603.0
2016-06-13 13:25:00,90.99,90.99,90.86,90.89,5300.0,90.99,90.99,90.86,90.89,5300.0
2016-06-13 13:30:00,90.89,90.89,90.81,90.81,6183.0,90.89,90.89,90.81,90.81,6183.0
2016-06-13 13:35:00,90.78,90.78,90.61,90.63,9944.0,90.78,90.78,90.61,90.63,9944.0
2016-06-13 13:40:00,90.63,90.75,90.61,90.73,32398.0,90.63,90.75,90.61,90.73,32398.0
2016-06-13 13:45:00,90.74,90.74,90.67,90.68,8024.0,90.74,90.74,90.67,90.68,8024.0
2016-06-13 13:50:00,90.67,90.69,90.46,90.47,14434.0,90.67,90.69,90.46,90.47,14434.0
2016-06-13 13:55:00,90.47,90.52,90.45,90.46,9054.0,90.47,90.52,90.45,90.46,9054.0
2016-06-13 14:00:00,90.49,90.53,90.49,90.51,9709.0,90.49,90.53,90.49,90.51,9709.0
2016-06-13 14:05:00,90.52,90.66,90.5,90.66,19444.0,90.52,90.66,90.5,90.66,19444.0
2016-06-13 14:10:00,90.65,90.67,90.58,90.64,13063.0,90.65,90.67,90.58,90.64,13063.0
2016-06-13 14:15:00,90.64,90.66,90.5,90.52,24200.0,90.64,90.66,90.5,90.52,24200.0
2016-06-13 14:20:00,90.52,90.58,90.48,90.56,11944.0,90.52,90.58,90.48,90.56,11944.0
2016-06-13 14:25:00,90.55,90.57,90.5,90.55,6685.0,90.55,90.57,90.5,90.55,6685.0
2016-06-13 14:30:00,90.52,90.6,90.51,90.57,20177.0,90.52,90.6,90.51,90.57,20177.0
2016-06-13 14:35:00,90.59,90.61,90.55,90.57,8317.0,90.59,90.61,90.55,90.57,8317.0
2016-06-13 14:40:00,90.56,90.66,90.56,90.58,14906.0,90.56,90.66,90.56,90.58,14906.0
2016-06-13 14:45:00,90.58,90.58,90.51,90.53,12258.0,90.58,90.58,90.51,90.53,12258.0
2016-06-13 14:50:00,90.53,90.57,90.48,90.52,20726.0,90.53,90.57,90.48,90.52,20726.0
2016-06-13 14:55:00,90.51,90.52,90.47,90.49,18001.0,90.51,90.52,90.47,90.49,18001.0
2016-06-13 15:00:00,90.5,90.51,90.4,90.42,12346.0,90.5,90.51,90.4,90.42,12346.0
2016-06-13 15:05:00,90.42,90.42,90.24,90.24,43554.0,90.42,90.42,90.24,90.24,43554.0
2016-06-13 15:10:00,90.24,90.35,90.22,90.35,17314.0,90.24,90.35,90.22,90.35,17314.0
2016-06-13 15:15:00,90.34,90.38,90.29,90.33,30995.0,90.34,90.38,90.29,90.33,30995.0
2016-06-13 15:20:00,90.32,90.35,90.29,90.32,21161.0,90.32,90.35,90.29,90.32,21161.0
2016-06-13 15:25:00,90.32,90.34,90.23,90.28,17160.0,90.32,90.34,90.23,90.28,17160.0
2016-06-13 15:30:00,90.28,90.32,90.25,90.25,36492.0,90.28,90.32,90.25,90.25,36492.0
2016-06-13 15:35:00,90.25,90.27,90.19,90.25,22936.0,90.25,90.27,90.19,90.25,22936.0
2016-06-13 15:40:00,90.24,90.26,90.1,90.11,33816.0,90.24,90.26,90.1,90.11,33816.0
2016-06-13 15:45:00,90.12,90.13,90.05,90.09,44221.0,90.12,90.13,90.05,90.09,44221.0
2016-06-13 15:50:00,90.09,90.15,90.07,90.11,53380.0,90.09,90.15,90.07,90.11,53380.0
2016-06-13 15:55:00,90.11,90.21,90.04,90.17,112114.0,90.11,90.21,90.04,90.17,112114.0
2016-06-14 09:30:00,90.04,90.46,89.99,89.99,33383.0,90.04,90.46,89.99,89.99,33383.0
2016-06-14 09:35:00,89.99,90.22,89.78,90.01,65999.0,89.99,90.22,89.78,90.01,65999.0
2016-06-14 09:40:00,90.08,90.36,90.03,90.22,14389.0,90.08,90.36,90.03,90.22,14389.0
2016-06-14 09:45:00,90.25,90.25,89.9,89.94,40684.0,90.25,90.25,89.9,89.94,40684.0
2016-06-14 09:50:00,89.98,90.05,89.85,89.97,76284.0,89.98,90.05,89.85,89.97,76284.0
2016-06-14 09:55:00,89.95,90.01,89.85,89.85,22598.0,89.95,90.01,89.85,89.85,22598.0
2016-06-14 10:00:00,89.85,90.02,89.85,89.97,14498.0,89.85,90.02,89.85,89.97,14498.0
2016-06-14 10:05:00,89.94,90.02,89.92,89.97,8509.0,89.94,90.02,89.92,89.97,8509.0
2016-06-14 10:10:00,90.0,90.05,89.98,90.0,37118.0,90.0,90.05,89.98,90.0,37118.0
2016-06-14 10:15:00,90.03,90.04,89.99,90.0,25851.0,90.03,90.04,89.99,90.0,25851.0
2016-06-14 10:20:00,90.0,90.03,89.92,89.97,39108.0,90.0,90.03,89.92,89.97,39108.0
2016-06-14 10:25:00,89.96,89.97,89.87,89.93,15110.0,89.96,89.97,89.87,89.93,15110.0
2016-06-14 10:30:00,89.93,90.01,89.92,90.0,12636.0,89.93,90.01,89.92,90.0,12636.0
2016-06-14 10:35:00,90.0,90.05,89.76,89.82,94974.0,90.0,90.05,89.76,89.82,94974.0
2016-06-14 10:40:00,89.86,89.91,89.81,89.83,38648.0,89.86,89.91,89.81,89.83,38648.0
2016-06-14 10:45:00,89.82,89.83,89.61,89.7,21369.0,89.82,89.83,89.61,89.7,21369.0
2016-06-14 10:50:00,89.73,89.78,89.45,89.5,93877.0,89.73,89.78,89.45,89.5,93877.0
2016-06-14 10:55:00,89.48,89.55,89.44,89.49,74587.0,89.48,89.55,89.44,89.49,74587.0
2016-06-14 11:00:00,89.5,89.64,89.42,89.62,38964.0,89.5,89.64,89.42,89.62,38964.0
2016-06-14 11:05:00,89.64,89.81,89.61,89.8,35905.0,89.64,89.81,89.61,89.8,35905.0
2016-06-14 11:10:00,89.78,89.78,89.55,89.56,21178.0,89.78,89.78,89.55,89.56,21178.0
2016-06-14 11:15:00,89.57,89.61,89.5,89.57,30143.0,89.57,89.61,89.5,89.57,30143.0
2016-06-14 11:20:00,89.57,89.79,89.53,89.73,13500.0,89.57,89.79,89.53,89.73,13500.0
2016-06-14 11:25:00,89.74,89.74,89.56,89.56,12666.0,89.74,89.74,89.56,89.56,12666.0
2016-06-14 11:30:00,89.59,89.59,89.47,89.48,24537.0,89.59,89.59,89.47,89.48,24537.0
2016-06-14 11:35:00,89.53,89.68,89.53,89.68,6799.0,89.53,89.68,89.53,89.68,6799.0
2016-06-14 11:40:00,89.67,89.77,89.67,89.73,5841.0,89.67,89.77,89.67,89.73,5841.0
2016-06-14 11:45:00,89.73,89.77,89.71,89.77,9467.0,89.73,89.77,89.71,89.77,9467.0
2016-06-14 11:50:00,89.74,89.93,89.71,89.93,21550.0,89.74,89.93,89.71,89.93,21550.0
2016-06-14 11:55:00,89.94,89.94,89.77,89.83,12079.0,89.94,89.94,89.77,89.83,12079.0
2016-06-14 12:00:00,89.82,89.84,89.77,89.83,15718.0,89.82,89.84,89.77,89.83,15718.0
2016-06-14 12:05:00,89.82,89.82,89.75,89.77,11850.0,89.82,89.82,89.75,89.77,11850.0
2016-06-14 12:10:00,89.78,89.88,89.77,89.88,5478.0,89.78,89.88,89.77,89.88,5478.0
2016-06-14 12:15:00,89.87,89.88,89.79,89.81,13154.0,89.87,89.88,89.79,89.81,13154.0
2016-06-14 12:20:00,89.81,89.9,89.81,89.9,15391.0,89.81,89.9,89.81,89.9,15391.0
2016-06-14 12:25:00,89.9,90.11,89.89,90.07,12193.0,89.9,90.11,89.89,90.07,12193.0
2016-06-14 12:30:00,90.06,90.06,90.0,90.03,5771.0,90.06,90.06,90.0,90.03,5771.0
2016-06-14 12:35:00,90.03,90.07,90.02,90.03,6007.0,90.03,90.07,90.02,90.03,6007.0
2016-06-14 12:40:00,90.03,90.03,89.8,89.8,9973.0,90.03,90.03,89.8,89.8,9973.0
2016-06-14 12:45:00,89.82,89.82,89.73,89.8,14440.0,89.82,89.82,89.73,89.8,14440.0
2016-06-14 12:50:00,89.81,89.91,89.72,89.89,31760.0,89.81,89.91,89.72,89.89,31760.0
2016-06-14 12:55:00,89.89,89.98,89.89,89.97,26898.0,89.89,89.98,89.89,89.97,26898.0
2016-06-14 13:00:00,89.97,89.97,89.9,89.94,11010.0,89.97,89.97,89.9,89.94,11010.0
2016-06-14 13:05:00,89.94,89.94,89.78,89.81,13786.0,89.94,89.94,89.78,89.81,13786.0
2016-06-14 13:10:00,89.79,89.93,89.71,89.92,21385.0,89.79,89.93,89.71,89.92,21385.0
2016-06-14 13:15:00,89.92,89.94,89.84,89.89,9030.0,89.92,89.94,89.84,89.89,9030.0
2016-06-14 13:20:00,89.88,89.9,89.77,89.89,10202.0,89.88,89.9,89.77,89.89,10202.0
2016-06-14 13:25:00,89.9,89.9,89.77,89.8,10845.0,89.9,89.9,89.77,89.8,10845.0
2016-06-14 13:30:00,89.78,89.91,89.72,89.87,6097.0,89.78,89.91,89.72,89.87,6097.0
2016-06-14 13:35:00,89.87,89.87,89.7,89.7,6437.0,89.87,89.87,89.7,89.7,6437.0
2016-06-14 13:40:00,89.7,89.7,89.59,89.6,17315.0,89.7,89.7,89.59,89.6,17315.0
2016-06-14 13:45:00,89.59,89.66,89.5,89.5,11340.0,89.59,89.66,89.5,89.5,11340.0
2016-06-14 13:50:00,89.51,89.52,89.38,89.41,40460.0,89.51,89.52,89.38,89.41,40460.0
2016-06-14 13:55:00,89.4,89.41,89.29,89.29,15851.0,89.4,89.41,89.29,89.29,15851.0
2016-06-14 14:00:00,89.29,89.47,89.27,89.47,24028.0,89.29,89.47,89.27,89.47,24028.0
2016-06-14 14:05:00,89.48,89.52,89.4,89.48,13321.0,89.48,89.52,89.4,89.48,13321.0
2016-06-14 14:10:00,89.49,89.66,89.48,89.66,13000.0,89.49,89.66,89.48,89.66,13000.0
2016-06-14 14:15:00,89.66,89.78,89.65,89.77,12330.0,89.66,89.78,89.65,89.77,12330.0
2016-06-14 14:20:00,89.77,89.83,89.73,89.74,21350.0,89.77,89.83,89.73,89.74,21350.0
2016-06-14 14:25:00,89.73,89.77,89.66,89.77,20421.0,89.73,89.77,89.66,89.77,20421.0
2016-06-14 14:30:00,89.79,89.86,89.7,89.71,7970.0,89.79,89.86,89.7,89.71,7970.0
2016-06-14 14:35:00,89.71,89.73,89.6,89.69,16296.0,89.71,89.73,89.6,89.69,16296.0
2016-06-14 14:40:00,89.71,89.73,89.65,89.7,8755.0,89.71,89.73,89.65,89.7,8755.0
2016-06-14 14:45:00,89.71,89.71,89.52,89.52,15589.0,89.71,89.71,89.52,89.52,15589.0
2016-06-14 14:50:00,89.54,89.54,89.46,89.53,21074.0,89.54,89.54,89.46,89.53,21074.0
2016-06-14 14:55:00,89.54,89.56,89.32,89.38,17919.0,89.54,89.56,89.32,89.38,17919.0
2016-06-14 15:00:00,89.39,89.56,89.3,89.56,15494.0,89.39,89.56,89.3,89.56,15494.0
2016-06-14 15:05:00,89.57,89.69,89.57,89.68,21619.0,89.57,89.69,89.57,89.68,21619.0
2016-06-14 15:10:00,89.68,89.77,89.63,89.77,10917.0,89.68,89.77,89.63,89.77,10917.0
2016-06-14 15:15:00,89.78,89.89,89.78,89.81,15007.0,89.78,89.89,89.78,89.81,15007.0
2016-06-14 15:20:00,89.81,89.86,89.78,89.8,15683.0,89.81,89.86,89.78,89.8,15683.0
2016-06-14 15:25:00,89.79,90.0,89.75,89.97,13007.0,89.79,90.0,89.75,89.97,13007.0
2016-06-14 15:30:00,89.96,90.09,89.92,90.03,20976.0,89.96,90.09,89.92,90.03,20976.0
2016-06-14 15:35:00,90.02,90.02,89.92,90.0,18882.0,90.02,90.02,89.92,90.0,18882.0
2016-06-14 15:40:00,89.99,90.14,89.96,90.05,32077.0,89.99,90.14,89.96,90.05,32077.0
2016-06-14 15:45:00,90.04,90.08,89.96,90.03,32545.0,90.04,90.08,89.96,90.03,32545.0
2016-06-14 15:50:00,90.03,90.05,89.9,89.99,40336.0,90.03,90.05,89.9,89.99,40336.0
2016-06-14 15:55:00,89.98,90.09,89.96,90.05,57750.0,89.98,90.09,89.96,90.05,57750.0
2016-06-15 09:30:00,90.49,90.77,90.04,90.57,40396.0,90.49,90.77,90.04,90.57,40396.0
2016-06-15 09:35:00,90.57,91.0,90.52,90.7,23658.0,90.57,91.0,90.52,90.7,23658.0
2016-06-15 09:40:00,90.73,91.09,90.68,91.01,49652.0,90.73,91.09,90.68,91.01,49652.0
2016-06-15 09:45:00,91.06,91.29,91.04,91.13,19336.0,91.06,91.29,91.04,91.13,19336.0
2016-06-15 09:50:00,91.15,91.18,90.94,91.02,8259.0,91.15,91.18,90.94,91.02,8259.0
2016-06-15 09:55:00,91.1,91.2,90.92,91.13,20832.0,91.1,91.2,90.92,91.13,20832.0
2016-06-15 10:00:00,91.21,91.35,91.11,91.27,16424.0,91.21,91.35,91.11,91.27,16424.0
2016-06-15 10:05:00,91.26,91.34,91.1,91.33,26860.0,91.26,91.34,91.1,91.33,26860.0
2016-06-15 10:10:00,91.31,91.32,91.23,91.3,9050.0,91.31,91.32,91.23,91.3,9050.0
2016-06-15 10:15:00,91.28,91.28,91.08,91.14,9320.0,91.28,91.28,91.08,91.14,9320.0
2016-06-15 10:20:00,91.12,91.12,91.02,91.06,12073.0,91.12,91.12,91.02,91.06,12073.0
2016-06-15 10:25:00,91.1,91.24,91.07,91.24,13210.0,91.1,91.24,91.07,91.24,13210.0
2016-06-15 10:30:00,91.26,91.3,91.1,91.3,10088.0,91.26,91.3,91.1,91.3,10088.0
2016-06-15 10:35:00,91.3,91.55,91.13,91.55,29141.0,91.3,91.55,91.13,91.55,29141.0
2016-06-15 10:40:00,91.54,91.55,91.43,91.49,5640.0,91.54,91.55,91.43,91.49,5640.0
2016-06-15 10:45:00,91.48,91.59,91.45,91.45,10417.0,91.48,91.59,91.45,91.45,10417.0
2016-06-15 10:50:00,91.46,91.65,91.45,91.64,13514.0,91.46,91.65,91.45,91.64,13514.0
2016-06-15 10:55:00,91.7,91.78,91.59,91.59,24594.0,91.7,91.78,91.59,91.59,24594.0
2016-06-15 11:00:00,91.57,91.7,91.57,91.62,7028.0,91.57,91.7,91.57,91.62,7028.0
2016-06-15 11:05:00,91.67,91.68,91.51,91.57,30759.0,91.67,91.68,91.51,91.57,30759.0
2016-06-15 11:10:00,91.59,91.68,91.5,91.51,13927.0,91.59,91.68,91.5,91.51,13927.0
2016-06-15 11:15:00,91.5,91.5,91.31,91.31,15403.0,91.5,91.5,91.31,91.31,15403.0
2016-06-15 11:20:00,91.31,91.33,91.07,91.1,7798.0,91.31,91.33,91.07,91.1,7798.0
2016-06-15 11:25:00,91.1,91.12,90.98,91.05,11498.0,91.1,91.12,90.98,91.05,11498.0
2016-06-15 11:30:00,91.05,91.07,90.94,90.95,8893.0,91.05,91.07,90.94,90.95,8893.0
2016-06-15 11:35:00,90.95,91.12,90.95,90.99,7476.0,90.95,91.12,90.95,90.99,7476.0
2016-06-15 11:40:00,91.01,91.17,91.01,91.12,6143.0,91.01,91.17,91.01,91.12,6143.0
2016-06-15 11:45:00,91.12,91.36,91.12,91.35,6304.0,91.12,91.36,91.12,91.35,6304.0
2016-06-15 11:50:00,91.33,91.35,91.25,91.32,4843.0,91.33,91.35,91.25,91.32,4843.0
2016-06-15 11:55:00,91.31,91.35,91.15,91.16,10260.0,91.31,91.35,91.15,91.16,10260.0
2016-06-15 12:00:00,91.16,91.18,91.1,91.13,3418.0,91.16,91.18,91.1,91.13,3418.0
2016-06-15 12:05:00,91.14,91.18,91.1,91.16,4775.0,91.14,91.18,91.1,91.16,4775.0
2016-06-15 12:10:00,91.15,91.18,91.1,91.12,6400.0,91.15,91.18,91.1,91.12,6400.0
2016-06-15 12:15:00,91.12,91.18,91.08,91.13,6600.0,91.12,91.18,91.08,91.13,6600.0
2016-06-15 12:20:00,91.12,91.16,91.07,91.1,3738.0,91.12,91.16,91.07,91.1,3738.0
2016-06-15 12:25:00,91.13,91.14,91.04,91.08,5115.0,91.13,91.14,91.04,91.08,5115.0
2016-06-15 12:30:00,91.11,91.17,91.1,91.17,3500.0,91.11,91.17,91.1,91.17,3500.0
2016-06-15 12:35:00,91.16,91.16,91.05,91.09,5731.0,91.16,91.16,91.05,91.09,5731.0
2016-06-15 12:40:00,91.1,91.11,90.99,91.05,9936.0,91.1,91.11,90.99,91.05,9936.0
2016-06-15 12:45:00,91.05,91.16,91.03,91.15,14268.0,91.05,91.16,91.03,91.15,14268.0
2016-06-15 12:50:00,91.14,91.19,91.05,91.13,46936.0,91.14,91.19,91.05,91.13,46936.0
2016-06-15 12:55:00,91.12,91.14,91.03,91.05,8200.0,91.12,91.14,91.03,91.05,8200.0
2016-06-15 13:00:00,91.06,91.12,91.05,91.1,4700.0,91.06,91.12,91.05,91.1,4700.0
2016-06-15 13:05:00,91.08,91.11,91.03,91.11,6022.0,91.08,91.11,91.03,91.11,6022.0
2016-06-15 13:10:00,91.12,91.14,91.09,91.14,6900.0,91.12,91.14,91.09,91.14,6900.0
2016-06-15 13:15:00,91.14,91.15,91.04,91.08,13940.0,91.14,91.15,91.04,91.08,13940.0
2016-06-15 13:20:00,91.1,91.11,91.04,91.07,7400.0,91.1,91.11,91.04,91.07,7400.0
2016-06-15 13:25:00,91.07,91.2,91.07,91.19,6640.0,91.07,91.2,91.07,91.19,6640.0
2016-06-15 13:30:00,91.17,91.29,91.17,91.29,5368.0,91.17,91.29,91.17,91.29,5368.0
2016-06-15 13:35:00,91.28,91.33,91.25,91.26,4200.0,91.28,91.33,91.25,91.26,4200.0
2016-06-15 13:40:00,91.25,91.36,91.25,91.3,7036.0,91.25,91.36,91.25,91.3,7036.0
2016-06-15 13:45:00,91.29,91.3,91.17,91.21,4100.0,91.29,91.3,91.17,91.21,4100.0
2016-06-15 13:50:00,91.22,91.27,91.19,91.2,3908.0,91.22,91.27,91.19,91.2,3908.0
2016-06-15 13:55:00,91.21,91.25,91.18,91.19,5742.0,91.21,91.25,91.18,91.19,5742.0
2016-06-15 14:00:00,91.21,91.61,91.21,91.35,24204.0,91.21,91.61,91.21,91.35,24204.0
2016-06-15 14:05:00,91.35,91.47,91.12,91.13,11792.0,91.35,91.47,91.12,91.13,11792.0
2016-06-15 14:10:00,91.14,91.25,91.11,91.2,6806.0,91.14,91.25,91.11,91.2,6806.0
2016-06-15 14:15:00,91.16,91.28,91.16,91.21,7913.0,91.16,91.28,91.16,91.21,7913.0
2016-06-15 14:20:00,91.23,91.23,91.13,91.2,10137.0,91.23,91.23,91.13,91.2,10137.0
2016-06-15 14:25:00,91.22,91.26,91.11,91.11,9330.0,91.22,91.26,91.11,91.11,9330.0
2016-06-15 14:30:00,91.09,91.23,91.0,91.19,17142.0,91.09,91.23,91.0,91.19,17142.0
2016-06-15 14:35:00,91.22,91.26,91.15,91.23,7803.0,91.22,91.26,91.15,91.23,7803.0
2016-06-15 14:40:00,91.2,91.31,91.2,91.29,4978.0,91.2,91.31,91.2,91.29,4978.0
2016-06-15 14:45:00,91.27,91.45,91.23,91.42,17403.0,91.27,91.45,91.23,91.42,17403.0
2016-06-15 14:50:00,91.42,91.46,91.26,91.26,13005.0,91.42,91.46,91.26,91.26,13005.0
2016-06-15 14:55:00,91.27,91.49,91.27,91.44,8500.0,91.27,91.49,91.27,91.44,8500.0
2016-06-15 15:00:00,91.42,91.45,91.37,91.41,9442.0,91.42,91.45,91.37,91.41,9442.0
2016-06-15 15:05:00,91.4,91.41,91.35,91.4,5595.0,91.4,91.41,91.35,91.4,5595.0
2016-06-15 15:10:00,91.37,91.39,91.29,91.36,10057.0,91.37,91.39,91.29,91.36,10057.0
2016-06-15 15:15:00,91.34,91.34,91.21,91.25,10907.0,91.34,91.34,91.21,91.25,10907.0
2016-06-15 15:20:00,91.25,91.34,91.23,91.24,13989.0,91.25,91.34,91.23,91.24,13989.0
2016-06-15 15:25:00,91.26,91.28,91.23,91.27,5881.0,91.26,91.28,91.23,91.27,5881.0
2016-06-15 15:30:00,91.28,91.38,91.24,91.34,25173.0,91.28,91.38,91.24,91.34,25173.0
2016-06-15 15:35:00,91.34,91.36,91.1,91.1,22218.0,91.34,91.36,91.1,91.1,22218.0
2016-06-15 15:40:00,91.09,91.11,91.02,91.04,45935.0,91.09,91.11,91.02,91.04,45935.0
2016-06-15 15:45:00,91.04,91.06,90.94,91.01,47358.0,91.04,91.06,90.94,91.01,47358.0
2016-06-15 15:50:00,91.0,91.03,90.91,90.95,84199.0,91.0,91.03,90.91,90.95,84199.0
2016-06-15 15:55:00,90.94,91.1,90.91,91.05,73317.0,90.94,91.1,90.91,91.05,73317.0
2016-06-16 09:30:00,90.7,91.09,90.66,90.68,13389.0,90.7,91.09,90.66,90.68,13389.0
2016-06-16 09:35:00,91.01,91.01,90.48,90.75,8712.0,91.01,91.01,90.48,90.75,8712.0
2016-06-16 09:40:00,90.65,90.9,90.65,90.76,11000.0,90.65,90.9,90.65,90.76,11000.0
2016-06-16 09:45:00,90.82,90.82,90.54,90.59,18243.0,90.82,90.82,90.54,90.59,18243.0
2016-06-16 09:50:00,90.59,90.76,90.54,90.6,14368.0,90.59,90.76,90.54,90.6,14368.0
2016-06-16 09:55:00,90.62,90.62,90.39,90.39,18872.0,90.62,90.62,90.39,90.39,18872.0
2016-06-16 10:00:00,90.41,90.54,90.34,90.44,9989.0,90.41,90.54,90.34,90.44,9989.0
2016-06-16 10:05:00,90.41,90.66,90.39,90.66,14399.0,90.41,90.66,90.39,90.66,14399.0
2016-06-16 10:10:00,90.68,90.87,90.68,90.85,23198.0,90.68,90.87,90.68,90.85,23198.0
2016-06-16 10:15:00,90.9,91.0,90.88,90.9,31493.0,90.9,91.0,90.88,90.9,31493.0
2016-06-16 10:20:00,90.89,90.91,90.69,90.73,16350.0,90.89,90.91,90.69,90.73,16350.0
2016-06-16 10:25:00,90.7,90.74,90.64,90.69,21999.0,90.7,90.74,90.64,90.69,21999.0
2016-06-16 10:30:00,90.69,90.79,90.65,90.65,21299.0,90.69,90.79,90.65,90.65,21299.0
2016-06-16 10:35:00,90.67,90.73,90.48,90.52,18900.0,90.67,90.73,90.48,90.52,18900.0
2016-06-16 10:40:00,90.51,90.71,90.51,90.66,16010.0,90.51,90.71,90.51,90.66,16010.0
2016-06-16 10:45:00,90.67,90.88,90.67,90.79,18157.0,90.67,90.88,90.67,90.79,18157.0
2016-06-16 10:50:00,90.8,90.81,90.66,90.74,14040.0,90.8,90.81,90.66,90.74,14040.0
2016-06-16 10:55:00,90.76,90.86,90.76,90.85,11320.0,90.76,90.86,90.76,90.85,11320.0
2016-06-16 11:00:00,90.83,90.84,90.69,90.83,15419.0,90.83,90.84,90.69,90.83,15419.0
2016-06-16 11:05:00,90.83,90.85,90.75,90.83,18441.0,90.83,90.85,90.75,90.83,18441.0
2016-06-16 11:10:00,90.85,90.99,90.85,90.93,16351.0,90.85,90.99,90.85,90.93,16351.0
2016-06-16 11:15:00,90.93,90.94,90.84,90.88,15036.0,90.93,90.94,90.84,90.88,15036.0
2016-06-16 11:20:00,90.91,90.99,90.88,90.99,17805.0,90.91,90.99,90.88,90.99,17805.0
2016-06-16 11:25:00,90.99,91.09,90.98,91.02,21772.0,90.99,91.09,90.98,91.02,21772.0
2016-06-16 11:30:00,91.05,91.11,91.0,91.01,12283.0,91.05,91.11,91.0,91.01,12283.0
2016-06-16 11:35:00,91.0,91.14,91.0,91.13,19041.0,91.0,91.14,91.0,91.13,19041.0
2016-06-16 11:40:00,91.12,91.18,91.04,91.14,25386.0,91.12,91.18,91.04,91.14,25386.0
2016-06-16 11:45:00,91.15,91.18,91.06,91.15,16990.0,91.15,91.18,91.06,91.15,16990.0
2016-06-16 11:50:00,91.15,91.21,91.05,91.21,24058.0,91.15,91.21,91.05,91.21,24058.0
2016-06-16 11:55:00,91.21,91.21,91.07,91.11,18287.0,91.21,91.21,91.07,91.11,18287.0
2016-06-16 12:00:00,91.13,91.13,91.05,91.06,18672.0,91.13,91.13,91.05,91.06,18672.0
2016-06-16 12:05:00,91.06,91.18,91.06,91.17,17853.0,91.06,91.18,91.06,91.17,17853.0
2016-06-16 12:10:00,91.19,91.19,91.05,91.13,10618.0,91.19,91.19,91.05,91.13,10618.0
2016-06-16 12:15:00,91.13,91.36,91.12,91.36,12504.0,91.13,91.36,91.12,91.36,12504.0
2016-06-16 12:20:00,91.36,91.54,91.31,91.49,11505.0,91.36,91.54,91.31,91.49,11505.0
2016-06-16 12:25:00,91.53,91.54,91.43,91.48,6736.0,91.53,91.54,91.43,91.48,6736.0
2016-06-16 12:30:00,91.5,91.53,91.45,91.52,6279.0,91.5,91.53,91.45,91.52,6279.0
2016-06-16 12:35:00,91.51,91.6,91.42,91.58,9356.0,91.51,91.6,91.42,91.58,9356.0
2016-06-16 12:40:00,91.57,91.66,91.44,91.63,16828.0,91.57,91.66,91.44,91.63,16828.0
2016-06-16 12:45:00,91.61,91.7,91.55,91.6,31489.0,91.61,91.7,91.55,91.6,31489.0
2016-06-16 12:50:00,91.61,91.61,91.37,91.46,4827.0,91.61,91.61,91.37,91.46,4827.0
2016-06-16 12:55:00,91.47,91.47,91.35,91.36,4151.0,91.47,91.47,91.35,91.36,4151.0
2016-06-16 13:00:00,91.38,91.48,91.38,91.43,3983.0,91.38,91.48,91.38,91.43,3983.0
2016-06-16 13:05:00,91.39,91.42,91.3,91.38,6138.0,91.39,91.42,91.3,91.38,6138.0
2016-06-16 13:10:00,91.35,91.48,91.34,91.36,10300.0,91.35,91.48,91.34,91.36,10300.0
2016-06-16 13:15:00,91.36,91.37,91.31,91.36,6608.0,91.36,91.37,91.31,91.36,6608.0
2016-06-16 13:20:00,91.37,91.42,91.34,91.39,8593.0,91.37,91.42,91.34,91.39,8593.0
2016-06-16 13:25:00,91.38,91.43,91.28,91.32,12979.0,91.38,91.43,91.28,91.32,12979.0
2016-06-16 13:30:00,91.32,91.39,91.22,91.27,19261.0,91.32,91.39,91.22,91.27,19261.0
2016-06-16 13:35:00,91.25,91.34,91.23,91.3,19642.0,91.25,91.34,91.23,91.3,19642.0
2016-06-16 13:40:00,91.31,91.38,91.26,91.38,19510.0,91.31,91.38,91.26,91.38,19510.0
2016-06-16 13:45:00,91.38,91.42,91.29,91.4,14618.0,91.38,91.42,91.29,91.4,14618.0
2016-06-16 13:50:00,91.4,91.47,91.36,91.46,23167.0,91.4,91.47,91.36,91.46,23167.0
2016-06-16 13:55:00,91.46,91.5,91.29,91.29,9986.0,91.46,91.5,91.29,91.29,9986.0
2016-06-16 14:00:00,91.31,91.51,91.31,91.51,15870.0,91.31,91.51,91.31,91.51,15870.0
2016-06-16 14:05:00,91.52,91.59,91.5,91.57,14300.0,91.52,91.59,91.5,91.57,14300.0
2016-06-16 14:10:00,91.54,91.74,91.53,91.57,16670.0,91.54,91.74,91.53,91.57,16670.0
2016-06-16 14:15:00,91.56,91.69,91.55,91.67,13500.0,91.56,91.69,91.55,91.67,13500.0
2016-06-16 14:20:00,91.69,91.77,91.68,91.76,26383.0,91.69,91.77,91.68,91.76,26383.0
2016-06-16 14:25:00,91.73,91.78,91.59,91.63,11831.0,91.73,91.78,91.59,91.63,11831.0
2016-06-16 14:30:00,91.65,91.67,91.55,91.55,6000.0,91.65,91.67,91.55,91.55,6000.0
2016-06-16 14:35:00,91.55,91.6,91.53,91.54,10587.0,91.55,91.6,91.53,91.54,10587.0
2016-06-16 14:40:00,91.52,91.57,91.5,91.53,7540.0,91.52,91.57,91.5,91.53,7540.0
2016-06-16 14:45:00,91.52,91.64,91.5,91.62,12801.0,91.52,91.64,91.5,91.62,12801.0
2016-06-16 14:50:00,91.63,91.69,91.58,91.67,11197.0,91.63,91.69,91.58,91.67,11197.0
2016-06-16 14:55:00,91.66,91.67,91.5,91.51,11322.0,91.66,91.67,91.5,91.51,11322.0
2016-06-16 15:00:00,91.51,91.55,91.5,91.54,14015.0,91.51,91.55,91.5,91.54,14015.0
2016-06-16 15:05:00,91.54,91.63,91.52,91.61,9300.0,91.54,91.63,91.52,91.61,9300.0
2016-06-16 15:10:00,91.61,91.65,91.57,91.62,8999.0,91.61,91.65,91.57,91.62,8999.0
2016-06-16 15:15:00,91.63,91.74,91.59,91.66,20755.0,91.63,91.74,91.59,91.66,20755.0
2016-06-16 15:20:00,91.65,91.75,91.59,91.72,31518.0,91.65,91.75,91.59,91.72,31518.0
2016-06-16 15:25:00,91.69,91.77,91.69,91.75,8390.0,91.69,91.77,91.69,91.75,8390.0
2016-06-16 15:30:00,91.75,91.84,91.75,91.84,21901.0,91.75,91.84,91.75,91.84,21901.0
2016-06-16 15:35:00,91.83,91.83,91.62,91.65,13398.0,91.83,91.83,91.62,91.65,13398.0
2016-06-16 15:40:00,91.65,91.7,91.59,91.67,19509.0,91.65,91.7,91.59,91.67,19509.0
2016-06-16 15:45:00,91.67,91.76,91.65,91.69,26291.0,91.67,91.76,91.65,91.69,26291.0
2016-06-16 15:50:00,91.68,91.71,91.65,91.67,43262.0,91.68,91.71,91.65,91.67,43262.0
2016-06-16 15:55:00,91.67,91.89,91.66,91.84,162171.0,91.67,91.89,91.66,91.84,162171.0
2016-06-17 09:30:00,91.75,91.83,91.23,91.59,275255.0,91.75,91.83,91.23,91.59,275255.0
2016-06-17 09:35:00,91.82,91.82,91.16,91.25,41757.0,91.82,91.82,91.16,91.25,41757.0
2016-06-17 09:40:00,91.24,91.7,91.21,91.61,39439.0,91.24,91.7,91.21,91.61,39439.0
2016-06-17 09:45:00,91.61,91.61,91.39,91.49,25810.0,91.61,91.61,91.39,91.49,25810.0
2016-06-17 09:50:00,91.48,91.55,91.39,91.49,30320.0,91.48,91.55,91.39,91.49,30320.0
2016-06-17 09:55:00,91.55,91.73,91.49,91.7,29643.0,91.55,91.73,91.49,91.7,29643.0
2016-06-17 10:00:00,91.75,91.97,91.7,91.78,27047.0,91.75,91.97,91.7,91.78,27047.0
2016-06-17 10:05:00,91.77,91.84,91.67,91.8,20335.0,91.77,91.84,91.67,91.8,20335.0
2016-06-17 10:10:00,91.81,91.88,91.71,91.73,26262.0,91.81,91.88,91.71,91.73,26262.0
2016-06-17 10:15:00,91.72,91.75,91.66,91.7,12301.0,91.72,91.75,91.66,91.7,12301.0
2016-06-17 10:20:00,91.69,91.75,91.59,91.6,23338.0,91.69,91.75,91.59,91.6,23338.0
2016-06-17 10:25:00,91.59,91.71,91.53,91.6,12898.0,91.59,91.71,91.53,91.6,12898.0
2016-06-17 10:30:00,91.59,91.59,91.42,91.51,22658.0,91.59,91.59,91.42,91.51,22658.0
2016-06-17 10:35:00,91.5,91.67,91.5,91.66,35351.0,91.5,91.67,91.5,91.66,35351.0
2016-06-17 10:40:00,91.64,91.64,91.51,91.54,7604.0,91.64,91.64,91.51,91.54,7604.0
2016-06-17 10:45:00,91.55,91.6,91.51,91.56,15678.0,91.55,91.6,91.51,91.56,15678.0
2016-06-17 10:50:00,91.54,91.65,91.53,91.64,15803.0,91.54,91.65,91.53,91.64,15803.0
2016-06-17 10:55:00,91.64,91.71,91.62,91.7,32202.0,91.64,91.71,91.62,91.7,32202.0
2016-06-17 11:00:00,91.71,91.76,91.63,91.76,65361.0,91.71,91.76,91.63,91.76,65361.0
2016-06-17 11:05:00,91.76,91.79,91.65,91.66,21205.0,91.76,91.79,91.65,91.66,21205.0
2016-06-17 11:10:00,91.67,91.74,91.65,91.7,25195.0,91.67,91.74,91.65,91.7,25195.0
2016-06-17 11:15:00,91.7,91.77,91.68,91.77,28325.0,91.7,91.77,91.68,91.77,28325.0
2016-06-17 11:20:00,91.79,91.88,91.75,91.76,20236.0,91.79,91.88,91.75,91.76,20236.0
2016-06-17 11:25:00,91.76,91.8,91.67,91.71,57039.0,91.76,91.8,91.67,91.71,57039.0
2016-06-17 11:30:00,91.7,91.77,91.65,91.75,33925.0,91.7,91.77,91.65,91.75,33925.0
2016-06-17 11:35:00,91.76,91.78,91.65,91.65,18549.0,91.76,91.78,91.65,91.65,18549.0
2016-06-17 11:40:00,91.65,91.72,91.65,91.68,23166.0,91.65,91.72,91.65,91.68,23166.0
2016-06-17 11:45:00,91.69,91.72,91.66,91.7,6422.0,91.69,91.72,91.66,91.7,6422.0
2016-06-17 11:50:00,91.69,91.7,91.65,91.66,14138.0,91.69,91.7,91.65,91.66,14138.0
2016-06-17 11:55:00,91.67,91.69,91.63,91.66,16729.0,91.67,91.69,91.63,91.66,16729.0
2016-06-17 12:00:00,91.67,91.76,91.66,91.68,31815.0,91.67,91.76,91.66,91.68,31815.0
2016-06-17 12:05:00,91.68,91.78,91.67,91.78,20531.0,91.68,91.78,91.67,91.78,20531.0
2016-06-17 12:10:00,91.79,91.84,91.69,91.69,11833.0,91.79,91.84,91.69,91.69,11833.0
2016-06-17 12:15:00,91.69,91.71,91.62,91.69,19875.0,91.69,91.71,91.62,91.69,19875.0
2016-06-17 12:20:00,91.7,91.72,91.61,91.64,17531.0,91.7,91.72,91.61,91.64,17531.0
2016-06-17 12:25:00,91.64,91.72,91.63,91.72,13612.0,91.64,91.72,91.63,91.72,13612.0
2016-06-17 12:30:00,91.71,91.74,91.63,91.66,20879.0,91.71,91.74,91.63,91.66,20879.0
2016-06-17 12:35:00,91.65,91.71,91.64,91.66,19137.0,91.65,91.71,91.64,91.66,19137.0
2016-06-17 12:40:00,91.67,91.7,91.66,91.67,8306.0,91.67,91.7,91.66,91.67,8306.0
2016-06-17 12:45:00,91.67,91.7,91.63,91.66,31522.0,91.67,91.7,91.63,91.66,31522.0
2016-06-17 12:50:00,91.67,91.68,91.62,91.65,52745.0,91.67,91.68,91.62,91.65,52745.0
2016-06-17 12:55:00,91.63,91.66,91.62,91.63,20946.0,91.63,91.66,91.62,91.63,20946.0
2016-06-17 13:00:00,91.63,91.7,91.62,91.64,11090.0,91.63,91.7,91.62,91.64,11090.0
2016-06-17 13:05:00,91.65,91.8,91.65,91.8,6100.0,91.65,91.8,91.65,91.8,6100.0
2016-06-17 13:10:00,91.8,91.8,91.7,91.78,11700.0,91.8,91.8,91.7,91.78,11700.0
2016-06-17 13:15:00,91.79,91.9,91.77,91.87,58377.0,91.79,91.9,91.77,91.87,58377.0
2016-06-17 13:20:00,91.87,91.91,91.82,91.87,10911.0,91.87,91.91,91.82,91.87,10911.0
2016-06-17 13:25:00,91.88,91.91,91.77,91.77,9591.0,91.88,91.91,91.77,91.77,9591.0
2016-06-17 13:30:00,91.76,91.84,91.72,91.8,5809.0,91.76,91.84,91.72,91.8,5809.0
2016-06-17 13:35:00,91.78,91.81,91.69,91.7,8220.0,91.78,91.81,91.69,91.7,8220.0
2016-06-17 13:40:00,91.71,91.83,91.71,91.79,6700.0,91.71,91.83,91.71,91.79,6700.0
2016-06-17 13:45:00,91.79,91.81,91.76,91.76,8203.0,91.79,91.81,91.76,91.76,8203.0
2016-06-17 13:50:00,91.76,91.86,91.76,91.78,12095.0,91.76,91.86,91.76,91.78,12095.0
2016-06-17 13:55:00,91.81,91.88,91.81,91.87,13445.0,91.81,91.88,91.81,91.87,13445.0
2016-06-17 14:00:00,91.85,91.91,91.7,91.72,29723.0,91.85,91.91,91.7,91.72,29723.0
2016-06-17 14:05:00,91.72,91.72,91.65,91.69,6839.0,91.72,91.72,91.65,91.69,6839.0
2016-06-17 14:10:00,91.7,91.79,91.64,91.7,10553.0,91.7,91.79,91.64,91.7,10553.0
2016-06-17 14:15:00,91.7,91.78,91.6,91.6,9613.0,91.7,91.78,91.6,91.6,9613.0
2016-06-17 14:20:00,91.6,91.78,91.6,91.73,29117.0,91.6,91.78,91.6,91.73,29117.0
2016-06-17 14:25:00,91.72,91.72,91.63,91.71,12795.0,91.72,91.72,91.63,91.71,12795.0
2016-06-17 14:30:00,91.7,91.75,91.66,91.72,10812.0,91.7,91.75,91.66,91.72,10812.0
2016-06-17 14:35:00,91.73,91.74,91.68,91.69,7000.0,91.73,91.74,91.68,91.69,7000.0
2016-06-17 14:40:00,91.71,91.73,91.61,91.71,9300.0,91.71,91.73,91.61,91.71,9300.0
2016-06-17 14:45:00,91.7,91.72,91.65,91.7,18288.0,91.7,91.72,91.65,91.7,18288.0
2016-06-17 14:50:00,91.71,91.72,91.65,91.69,7059.0,91.71,91.72,91.65,91.69,7059.0
2016-06-17 14:55:00,91.69,91.71,91.65,91.68,11039.0,91.69,91.71,91.65,91.68,11039.0
2016-06-17 15:00:00,91.66,91.69,91.66,91.68,2764.0,91.66,91.69,91.66,91.68,2764.0
2016-06-17 15:05:00,91.66,91.67,91.57,91.63,17482.0,91.66,91.67,91.57,91.63,17482.0
2016-06-17 15:10:00,91.6,91.65,91.59,91.61,12883.0,91.6,91.65,91.59,91.61,12883.0
2016-06-17 15:15:00,91.61,91.62,91.56,91.56,15696.0,91.61,91.62,91.56,91.56,15696.0
2016-06-17 15:20:00,91.57,91.65,91.57,91.63,14230.0,91.57,91.65,91.57,91.63,14230.0
2016-06-17 15:25:00,91.64,91.67,91.59,91.62,15015.0,91.64,91.67,91.59,91.62,15015.0
2016-06-17 15:30:00,91.6,91.69,91.56,91.63,20559.0,91.6,91.69,91.56,91.63,20559.0
2016-06-17 15:35:00,91.64,91.71,91.64,91.66,16543.0,91.64,91.71,91.64,91.66,16543.0
2016-06-17 15:40:00,91.65,91.68,91.59,91.67,30657.0,91.65,91.68,91.59,91.67,30657.0
2016-06-17 15:45:00,91.68,91.72,91.65,91.68,41681.0,91.68,91.72,91.65,91.68,41681.0
2016-06-17 15:50:00,91.69,91.69,91.6,91.64,53205.0,91.69,91.69,91.6,91.64,53205.0
2016-06-17 15:55:00,91.65,91.68,91.57,91.6,137532.0,91.65,91.68,91.57,91.6,137532.0
2016-06-20 09:30:00,92.33,92.87,92.3,92.65,42151.0,92.33,92.87,92.3,92.65,42151.0
2016-06-20 09:35:00,92.65,92.97,92.59,92.64,36891.0,92.65,92.97,92.59,92.64,36891.0
2016-06-20 09:40:00,92.64,92.9,92.61,92.61,20652.0,92.64,92.9,92.61,92.61,20652.0
2016-06-20 09:45:00,92.61,92.83,92.6,92.72,42575.0,92.61,92.83,92.6,92.72,42575.0
2016-06-20 09:50:00,92.7,92.75,92.57,92.61,13244.0,92.7,92.75,92.57,92.61,13244.0
2016-06-20 09:55:00,92.59,92.6,92.38,92.5,25713.0,92.59,92.6,92.38,92.5,25713.0
2016-06-20 10:00:00,92.52,92.83,92.52,92.83,21464.0,92.52,92.83,92.52,92.83,21464.0
2016-06-20 10:05:00,92.84,92.86,92.75,92.83,18550.0,92.84,92.86,92.75,92.83,18550.0
2016-06-20 10:10:00,92.82,92.83,92.75,92.79,21670.0,92.82,92.83,92.75,92.79,21670.0
2016-06-20 10:15:00,92.8,92.81,92.69,92.74,39497.0,92.8,92.81,92.69,92.74,39497.0
2016-06-20 10:20:00,92.73,92.82,92.55,92.62,16268.0,92.73,92.82,92.55,92.62,16268.0
2016-06-20 10:25:00,92.64,92.75,92.6,92.72,12504.0,92.64,92.75,92.6,92.72,12504.0
2016-06-20 10:30:00,92.73,92.75,92.66,92.69,16067.0,92.73,92.75,92.66,92.69,16067.0
2016-06-20 10:35:00,92.69,92.74,92.67,92.72,30997.0,92.69,92.74,92.67,92.72,30997.0
2016-06-20 10:40:00,92.72,92.75,92.68,92.69,30050.0,92.72,92.75,92.68,92.69,30050.0
2016-06-20 10:45:00,92.7,92.77,92.66,92.69,20980.0,92.7,92.77,92.66,92.69,20980.0
2016-06-20 10:50:00,92.67,92.72,92.65,92.7,18324.0,92.67,92.72,92.65,92.7,18324.0
2016-06-20 10:55:00,92.7,92.72,92.64,92.65,25140.0,92.7,92.72,92.64,92.65,25140.0
2016-06-20 11:00:00,92.63,92.7,92.63,92.67,25100.0,92.63,92.7,92.63,92.67,25100.0
2016-06-20 11:05:00,92.64,92.71,92.64,92.66,16090.0,92.64,92.71,92.64,92.66,16090.0
2016-06-20 11:10:00,92.65,92.71,92.59,92.66,19065.0,92.65,92.71,92.59,92.66,19065.0
2016-06-20 11:15:00,92.67,92.69,92.6,92.63,9312.0,92.67,92.69,92.6,92.63,9312.0
2016-06-20 11:20:00,92.62,92.63,92.44,92.45,23901.0,92.62,92.63,92.44,92.45,23901.0
2016-06-20 11:25:00,92.46,92.56,92.45,92.45,16811.0,92.46,92.56,92.45,92.45,16811.0
2016-06-20 11:30:00,92.45,92.49,92.44,92.46,9200.0,92.45,92.49,92.44,92.46,9200.0
2016-06-20 11:35:00,92.46,92.58,92.46,92.54,6250.0,92.46,92.58,92.46,92.54,6250.0
2016-06-20 11:40:00,92.54,92.55,92.46,92.47,8100.0,92.54,92.55,92.46,92.47,8100.0
2016-06-20 11:45:00,92.48,92.51,92.4,92.42,7900.0,92.48,92.51,92.4,92.42,7900.0
2016-06-20 11:50:00,92.42,92.47,92.39,92.46,9612.0,92.42,92.47,92.39,92.46,9612.0
2016-06-20 11:55:00,92.4,92.5,92.4,92.47,3700.0,92.4,92.5,92.4,92.47,3700.0
2016-06-20 12:00:00,92.47,92.47,92.41,92.44,6287.0,92.47,92.47,92.41,92.44,6287.0
2016-06-20 12:05:00,92.44,92.46,92.38,92.4,9142.0,92.44,92.46,92.38,92.4,9142.0
2016-06-20 12:10:00,92.4,92.41,92.24,92.26,19321.0,92.4,92.41,92.24,92.26,19321.0
2016-06-20 12:15:00,92.27,92.33,92.22,92.3,10898.0,92.27,92.33,92.22,92.3,10898.0
2016-06-20 12:20:00,92.29,92.32,92.27,92.28,8768.0,92.29,92.32,92.27,92.28,8768.0
2016-06-20 12:25:00,92.26,92.28,92.17,92.26,8900.0,92.26,92.28,92.17,92.26,8900.0
2016-06-20 12:30:00,92.26,92.31,92.26,92.3,6300.0,92.26,92.31,92.26,92.3,6300.0
2016-06-20 12:35:00,92.31,92.31,92.21,92.22,10608.0,92.31,92.31,92.21,92.22,10608.0
2016-06-20 12:40:00,92.22,92.29,92.18,92.18,14106.0,92.22,92.29,92.18,92.18,14106.0
2016-06-20 12:45:00,92.16,92.27,92.14,92.21,6119.0,92.16,92.27,92.14,92.21,6119.0
2016-06-20 12:50:00,92.22,92.25,92.22,92.23,5500.0,92.22,92.25,92.22,92.23,5500.0
2016-06-20 12:55:00,92.22,92.25,92.16,92.23,46090.0,92.22,92.25,92.16,92.23,46090.0
2016-06-20 13:00:00,92.24,92.27,92.21,92.24,22811.0,92.24,92.27,92.21,92.24,22811.0
2016-06-20 13:05:00,92.24,92.4,92.24,92.36,10791.0,92.24,92.4,92.24,92.36,10791.0
2016-06-20 13:10:00,92.37,92.39,92.19,92.2,27673.0,92.37,92.39,92.19,92.2,27673.0
2016-06-20 13:15:00,92.2,92.29,92.2,92.29,61219.0,92.2,92.29,92.2,92.29,61219.0
2016-06-20 13:20:00,92.28,92.3,92.2,92.22,30702.0,92.28,92.3,92.2,92.22,30702.0
2016-06-20 13:25:00,92.22,92.26,92.2,92.26,31631.0,92.22,92.26,92.2,92.26,31631.0
2016-06-20 13:30:00,92.26,92.33,92.26,92.33,13927.0,92.26,92.33,92.26,92.33,13927.0
2016-06-20 13:35:00,92.32,92.42,92.32,92.42,7963.0,92.32,92.42,92.32,92.42,7963.0
2016-06-20 13:40:00,92.43,92.48,92.4,92.44,9615.0,92.43,92.48,92.4,92.44,9615.0
2016-06-20 13:45:00,92.44,92.53,92.43,92.5,112265.0,92.44,92.53,92.43,92.5,112265.0
2016-06-20 13:50:00,92.5,92.55,92.45,92.46,66000.0,92.5,92.55,92.45,92.46,66000.0
2016-06-20 13:55:00,92.45,92.56,92.41,92.54,52519.0,92.45,92.56,92.41,92.54,52519.0
2016-06-20 14:00:00,92.53,92.6,92.53,92.56,15605.0,92.53,92.6,92.53,92.56,15605.0
2016-06-20 14:05:00,92.56,92.56,92.48,92.53,9817.0,92.56,92.56,92.48,92.53,9817.0
2016-06-20 14:10:00,92.51,92.59,92.48,92.54,13820.0,92.51,92.59,92.48,92.54,13820.0
2016-06-20 14:15:00,92.54,92.56,92.45,92.45,11108.0,92.54,92.56,92.45,92.45,11108.0
2016-06-20 14:20:00,92.44,92.45,92.36,92.45,10470.0,92.44,92.45,92.36,92.45,10470.0
2016-06-20 14:25:00,92.44,92.46,92.31,92.32,10798.0,92.44,92.46,92.31,92.32,10798.0
2016-06-20 14:30:00,92.3,92.35,92.25,92.31,15705.0,92.3,92.35,92.25,92.31,15705.0
2016-06-20 14:35:00,92.31,92.35,92.24,92.24,9268.0,92.31,92.35,92.24,92.24,9268.0
2016-06-20 14:40:00,92.25,92.29,92.21,92.26,10125.0,92.25,92.29,92.21,92.26,10125.0
2016-06-20 14:45:00,92.26,92.4,92.24,92.39,15664.0,92.26,92.4,92.24,92.39,15664.0
2016-06-20 14:50:00,92.39,92.48,92.38,92.43,17420.0,92.39,92.48,92.38,92.43,17420.0
2016-06-20 14:55:00,92.43,92.51,92.38,92.48,24285.0,92.43,92.51,92.38,92.48,24285.0
2016-06-20 15:00:00,92.46,92.52,92.39,92.45,38740.0,92.46,92.52,92.39,92.45,38740.0
2016-06-20 15:05:00,92.45,92.47,92.38,92.46,19756.0,92.45,92.47,92.38,92.46,19756.0
2016-06-20 15:10:00,92.44,92.49,92.43,92.45,18122.0,92.44,92.49,92.43,92.45,18122.0
2016-06-20 15:15:00,92.44,92.45,92.35,92.42,30281.0,92.44,92.45,92.35,92.42,30281.0
2016-06-20 15:20:00,92.42,92.43,92.36,92.37,28180.0,92.42,92.43,92.36,92.37,28180.0
2016-06-20 15:25:00,92.38,92.39,92.31,92.33,41611.0,92.38,92.39,92.31,92.33,41611.0
2016-06-20 15:30:00,92.34,92.35,92.3,92.31,20989.0,92.34,92.35,92.3,92.31,20989.0
2016-06-20 15:35:00,92.31,92.47,92.3,92.43,29422.0,92.31,92.47,92.3,92.43,29422.0
2016-06-20 15:40:00,92.42,92.5,92.38,92.42,28594.0,92.42,92.5,92.38,92.42,28594.0
2016-06-20 15:45:00,92.41,92.41,92.23,92.34,55870.0,92.41,92.41,92.23,92.34,55870.0
2016-06-20 15:50:00,92.36,92.51,92.29,92.47,169589.0,92.36,92.51,92.29,92.47,169589.0
2016-06-20 15:55:00,92.47,92.58,92.46,92.48,149833.0,92.47,92.58,92.46,92.48,149833.0
2016-06-21 09:30:00,92.31,92.64,92.25,92.58,35644.0,92.31,92.64,92.25,92.58,35644.0
2016-06-21 09:35:00,92.6,92.81,92.37,92.75,33077.0,92.6,92.81,92.37,92.75,33077.0
2016-06-21 09:40:00,92.74,92.9,92.6,92.81,28947.0,92.74,92.9,92.6,92.81,28947.0
2016-06-21 09:45:00,92.91,93.29,92.82,93.29,15619.0,92.91,93.29,92.82,93.29,15619.0
2016-06-21 09:50:00,93.29,93.33,92.66,92.94,32588.0,93.29,93.33,92.66,92.94,32588.0
2016-06-21 09:55:00,92.86,92.9,92.64,92.81,20347.0,92.86,92.9,92.64,92.81,20347.0
2016-06-21 10:00:00,92.77,92.84,92.68,92.77,9418.0,92.77,92.84,92.68,92.77,9418.0
2016-06-21 10:05:00,92.75,92.87,92.69,92.73,15014.0,92.75,92.87,92.69,92.73,15014.0
2016-06-21 10:10:00,92.73,92.82,92.67,92.75,12241.0,92.73,92.82,92.67,92.75,12241.0
2016-06-21 10:15:00,92.71,92.8,92.63,92.79,10821.0,92.71,92.8,92.63,92.79,10821.0
2016-06-21 10:20:00,92.76,92.81,92.68,92.76,15192.0,92.76,92.81,92.68,92.76,15192.0
2016-06-21 10:25:00,92.77,92.88,92.7,92.85,14461.0,92.77,92.88,92.7,92.85,14461.0
2016-06-21 10:30:00,92.87,92.87,92.63,92.72,14715.0,92.87,92.87,92.63,92.72,14715.0
2016-06-21 10:35:00,92.73,92.73,92.56,92.63,10308.0,92.73,92.73,92.56,92.63,10308.0
2016-06-21 10:40:00,92.64,92.64,92.41,92.52,7827.0,92.64,92.64,92.41,92.52,7827.0
2016-06-21 10:45:00,92.55,92.62,92.39,92.42,5907.0,92.55,92.62,92.39,92.42,5907.0
2016-06-21 10:50:00,92.39,92.44,92.34,92.4,18891.0,92.39,92.44,92.34,92.4,18891.0
2016-06-21 10:55:00,92.39,92.74,92.39,92.66,24073.0,92.39,92.74,92.39,92.66,24073.0
2016-06-21 11:00:00,92.68,92.77,92.62,92.71,11484.0,92.68,92.77,92.62,92.71,11484.0
2016-06-21 11:05:00,92.74,92.8,92.71,92.78,14700.0,92.74,92.8,92.71,92.78,14700.0
2016-06-21 11:10:00,92.75,92.88,92.7,92.88,14791.0,92.75,92.88,92.7,92.88,14791.0
2016-06-21 11:15:00,92.89,93.07,92.86,93.06,24879.0,92.89,93.07,92.86,93.06,24879.0
2016-06-21 11:20:00,93.06,93.18,93.03,93.12,31757.0,93.06,93.18,93.03,93.12,31757.0
2016-06-21 11:25:00,93.14,93.3,93.14,93.25,19852.0,93.14,93.3,93.14,93.25,19852.0
2016-06-21 11:30:00,93.25,93.28,93.08,93.08,25821.0,93.25,93.28,93.08,93.08,25821.0
2016-06-21 11:35:00,93.07,93.07,92.97,93.07,6170.0,93.07,93.07,92.97,93.07,6170.0
2016-06-21 11:40:00,93.09,93.11,92.91,92.91,8716.0,93.09,93.11,92.91,92.91,8716.0
2016-06-21 11:45:00,92.93,92.94,92.78,92.85,10295.0,92.93,92.94,92.78,92.85,10295.0
2016-06-21 11:50:00,92.87,92.95,92.86,92.87,6516.0,92.87,92.95,92.86,92.87,6516.0
2016-06-21 11:55:00,92.87,92.97,92.87,92.92,15068.0,92.87,92.97,92.87,92.92,15068.0
2016-06-21 12:00:00,92.9,92.93,92.78,92.85,14440.0,92.9,92.93,92.78,92.85,14440.0
2016-06-21 12:05:00,92.84,92.88,92.76,92.77,49000.0,92.84,92.88,92.76,92.77,49000.0
2016-06-21 12:10:00,92.76,92.78,92.69,92.74,6103.0,92.76,92.78,92.69,92.74,6103.0
2016-06-21 12:15:00,92.73,92.74,92.66,92.71,7404.0,92.73,92.74,92.66,92.71,7404.0
2016-06-21 12:20:00,92.69,92.71,92.64,92.66,3817.0,92.69,92.71,92.64,92.66,3817.0
2016-06-21 12:25:00,92.62,92.62,92.53,92.54,3550.0,92.62,92.62,92.53,92.54,3550.0
2016-06-21 12:30:00,92.56,92.6,92.52,92.58,7244.0,92.56,92.6,92.52,92.58,7244.0
2016-06-21 12:35:00,92.57,92.61,92.53,92.53,3900.0,92.57,92.61,92.53,92.53,3900.0
2016-06-21 12:40:00,92.55,92.59,92.53,92.56,3496.0,92.55,92.59,92.53,92.56,3496.0
2016-06-21 12:45:00,92.53,92.6,92.53,92.56,7000.0,92.53,92.6,92.53,92.56,7000.0
2016-06-21 12:50:00,92.57,92.58,92.49,92.5,7700.0,92.57,92.58,92.49,92.5,7700.0
2016-06-21 12:55:00,92.48,92.54,92.42,92.52,8845.0,92.48,92.54,92.42,92.52,8845.0
2016-06-21 13:00:00,92.53,92.53,92.46,92.49,8085.0,92.53,92.53,92.46,92.49,8085.0
2016-06-21 13:05:00,92.51,92.55,92.46,92.52,8399.0,92.51,92.55,92.46,92.52,8399.0
2016-06-21 13:10:00,92.53,92.56,92.5,92.53,9754.0,92.53,92.56,92.5,92.53,9754.0
2016-06-21 13:15:00,92.52,92.54,92.45,92.45,5702.0,92.52,92.54,92.45,92.45,5702.0
2016-06-21 13:20:00,92.45,92.45,92.31,92.31,6561.0,92.45,92.45,92.31,92.31,6561.0
2016-06-21 13:25:00,92.3,92.31,92.23,92.31,15882.0,92.3,92.31,92.23,92.31,15882.0
2016-06-21 13:30:00,92.3,92.38,92.28,92.33,19780.0,92.3,92.38,92.28,92.33,19780.0
2016-06-21 13:35:00,92.32,92.34,92.18,92.21,5206.0,92.32,92.34,92.18,92.21,5206.0
2016-06-21 13:40:00,92.24,92.31,92.21,92.31,11584.0,92.24,92.31,92.21,92.31,11584.0
2016-06-21 13:45:00,92.33,92.37,92.21,92.24,12743.0,92.33,92.37,92.21,92.24,12743.0
2016-06-21 13:50:00,92.21,92.3,92.21,92.24,6245.0,92.21,92.3,92.21,92.24,6245.0
2016-06-21 13:55:00,92.25,92.25,92.22,92.22,2752.0,92.25,92.25,92.22,92.22,2752.0
2016-06-21 14:00:00,92.22,92.34,92.22,92.31,10131.0,92.22,92.34,92.22,92.31,10131.0
2016-06-21 14:05:00,92.3,92.39,92.27,92.37,5001.0,92.3,92.39,92.27,92.37,5001.0
2016-06-21 14:10:00,92.41,92.42,92.37,92.38,14379.0,92.41,92.42,92.37,92.38,14379.0
2016-06-21 14:15:00,92.39,92.39,92.26,92.27,8576.0,92.39,92.39,92.26,92.27,8576.0
2016-06-21 14:20:00,92.25,92.3,92.25,92.29,8482.0,92.25,92.3,92.25,92.29,8482.0
2016-06-21 14:25:00,92.32,92.32,92.3,92.3,4400.0,92.32,92.32,92.3,92.3,4400.0
2016-06-21 14:30:00,92.32,92.32,92.25,92.3,5771.0,92.32,92.32,92.25,92.3,5771.0
2016-06-21 14:35:00,92.31,92.46,92.31,92.4,12297.0,92.31,92.46,92.31,92.4,12297.0
2016-06-21 14:40:00,92.4,92.41,92.33,92.34,3974.0,92.4,92.41,92.33,92.34,3974.0
2016-06-21 14:45:00,92.34,92.36,92.29,92.33,11873.0,92.34,92.36,92.29,92.33,11873.0
2016-06-21 14:50:00,92.32,92.33,92.28,92.3,4032.0,92.32,92.33,92.28,92.3,4032.0
2016-06-21 14:55:00,92.3,92.35,92.28,92.31,19676.0,92.3,92.35,92.28,92.31,19676.0
2016-06-21 15:00:00,92.32,92.37,92.26,92.26,9700.0,92.32,92.37,92.26,92.26,9700.0
2016-06-21 15:05:00,92.26,92.3,92.23,92.3,7620.0,92.26,92.3,92.23,92.3,7620.0
2016-06-21 15:10:00,92.31,92.35,92.29,92.34,9520.0,92.31,92.35,92.29,92.34,9520.0
2016-06-21 15:15:00,92.33,92.46,92.32,92.45,14194.0,92.33,92.46,92.32,92.45,14194.0
2016-06-21 15:20:00,92.45,92.45,92.39,92.39,9219.0,92.45,92.45,92.39,92.39,9219.0
2016-06-21 15:25:00,92.39,92.47,92.38,92.42,7911.0,92.39,92.47,92.38,92.42,7911.0
2016-06-21 15:30:00,92.43,92.46,92.39,92.43,11609.0,92.43,92.46,92.39,92.43,11609.0
2016-06-21 15:35:00,92.41,92.5,92.41,92.47,14665.0,92.41,92.5,92.41,92.47,14665.0
2016-06-21 15:40:00,92.47,92.48,92.35,92.47,51085.0,92.47,92.48,92.35,92.47,51085.0
2016-06-21 15:45:00,92.46,92.68,92.46,92.56,54791.0,92.46,92.68,92.46,92.56,54791.0
2016-06-21 15:50:00,92.57,92.63,92.56,92.61,57750.0,92.57,92.63,92.56,92.61,57750.0
2016-06-21 15:55:00,92.59,92.67,92.58,92.63,143960.0,92.59,92.67,92.58,92.63,143960.0
2016-06-22 09:30:00,92.48,92.69,92.31,92.66,26769.0,92.48,92.69,92.31,92.66,26769.0
2016-06-22 09:35:00,92.65,92.68,92.47,92.62,21263.0,92.65,92.68,92.47,92.62,21263.0
2016-06-22 09:40:00,92.64,92.65,92.36,92.36,7874.0,92.64,92.65,92.36,92.36,7874.0
2016-06-22 09:45:00,92.37,92.52,92.31,92.5,9334.0,92.37,92.52,92.31,92.5,9334.0
2016-06-22 09:50:00,92.46,92.54,92.33,92.5,11036.0,92.46,92.54,92.33,92.5,11036.0
2016-06-22 09:55:00,92.45,92.45,92.3,92.3,5420.0,92.45,92.45,92.3,92.3,5420.0
2016-06-22 10:00:00,92.3,92.35,92.23,92.35,4595.0,92.3,92.35,92.23,92.35,4595.0
2016-06-22 10:05:00,92.36,92.68,92.36,92.65,14805.0,92.36,92.68,92.36,92.65,14805.0
2016-06-22 10:10:00,92.64,92.64,92.51,92.54,11443.0,92.64,92.64,92.51,92.54,11443.0
2016-06-22 10:15:00,92.57,92.63,92.53,92.59,10109.0,92.57,92.63,92.53,92.59,10109.0
2016-06-22 10:20:00,92.56,92.58,92.49,92.49,3381.0,92.56,92.58,92.49,92.49,3381.0
2016-06-22 10:25:00,92.53,92.61,92.51,92.6,5900.0,92.53,92.61,92.51,92.6,5900.0
2016-06-22 10:30:00,92.6,92.6,92.45,92.5,9100.0,92.6,92.6,92.45,92.5,9100.0
2016-06-22 10:35:00,92.52,92.6,92.47,92.55,6924.0,92.52,92.6,92.47,92.55,6924.0
2016-06-22 10:40:00,92.55,92.63,92.53,92.6,10750.0,92.55,92.63,92.53,92.6,10750.0
2016-06-22 10:45:00,92.59,92.61,92.5,92.51,8475.0,92.59,92.61,92.5,92.51,8475.0
2016-06-22 10:50:00,92.52,92.56,92.45,92.49,9518.0,92.52,92.56,92.45,92.49,9518.0
2016-06-22 10:55:00,92.47,92.48,92.4,92.43,5400.0,92.47,92.48,92.4,92.43,5400.0
2016-06-22 11:00:00,92.42,92.43,92.37,92.39,10021.0,92.42,92.43,92.37,92.39,10021.0
2016-06-22 11:05:00,92.36,92.4,92.32,92.34,5499.0,92.36,92.4,92.32,92.34,5499.0
2016-06-22 11:10:00,92.36,92.55,92.34,92.45,10287.0,92.36,92.55,92.34,92.45,10287.0
2016-06-22 11:15:00,92.44,92.49,92.43,92.47,10990.0,92.44,92.49,92.43,92.47,10990.0
2016-06-22 11:20:00,92.47,92.52,92.45,92.45,14669.0,92.47,92.52,92.45,92.45,14669.0
2016-06-22 11:25:00,92.45,92.46,92.39,92.43,9758.0,92.45,92.46,92.39,92.43,9758.0
2016-06-22 11:30:00,92.41,92.41,92.26,92.3,9794.0,92.41,92.41,92.26,92.3,9794.0
2016-06-22 11:35:00,92.3,92.42,92.3,92.38,5741.0,92.3,92.42,92.3,92.38,5741.0
2016-06-22 11:40:00,92.37,92.37,92.29,92.3,7889.0,92.37,92.37,92.29,92.3,7889.0
2016-06-22 11:45:00,92.32,92.39,92.32,92.32,14544.0,92.32,92.39,92.32,92.32,14544.0
2016-06-22 11:50:00,92.32,92.32,92.26,92.3,6100.0,92.32,92.32,92.26,92.3,6100.0
2016-06-22 11:55:00,92.3,92.36,92.29,92.31,8514.0,92.3,92.36,92.29,92.31,8514.0
2016-06-22 12:00:00,92.32,92.32,92.24,92.31,6300.0,92.32,92.32,92.24,92.31,6300.0
2016-06-22 12:05:00,92.33,92.35,92.25,92.28,7462.0,92.33,92.35,92.25,92.28,7462.0
2016-06-22 12:10:00,92.3,92.35,92.3,92.35,12250.0,92.3,92.35,92.3,92.35,12250.0
2016-06-22 12:15:00,92.35,92.37,92.22,92.22,15512.0,92.35,92.37,92.22,92.22,15512.0
2016-06-22 12:20:00,92.22,92.24,92.11,92.11,12350.0,92.22,92.24,92.11,92.11,12350.0
2016-06-22 12:25:00,92.11,92.17,92.07,92.13,6571.0,92.11,92.17,92.07,92.13,6571.0
2016-06-22 12:30:00,92.13,92.2,92.13,92.16,6400.0,92.13,92.2,92.13,92.16,6400.0
2016-06-22 12:35:00,92.16,92.2,92.14,92.17,5667.0,92.16,92.2,92.14,92.17,5667.0
2016-06-22 12:40:00,92.18,92.23,92.18,92.23,5100.0,92.18,92.23,92.18,92.23,5100.0
2016-06-22 12:45:00,92.23,92.23,92.15,92.18,5574.0,92.23,92.23,92.15,92.18,5574.0
2016-06-22 12:50:00,92.19,92.26,92.18,92.21,9844.0,92.19,92.26,92.18,92.21,9844.0
2016-06-22 12:55:00,92.17,92.21,92.17,92.18,6307.0,92.17,92.21,92.17,92.18,6307.0
2016-06-22 13:00:00,92.18,92.18,92.06,92.06,7377.0,92.18,92.18,92.06,92.06,7377.0
2016-06-22 13:05:00,92.05,92.06,91.88,91.88,7778.0,92.05,92.06,91.88,91.88,7778.0
2016-06-22 13:10:00,91.88,91.88,91.78,91.84,14405.0,91.88,91.88,91.78,91.84,14405.0
2016-06-22 13:15:00,91.83,91.85,91.76,91.8,20542.0,91.83,91.85,91.76,91.8,20542.0
2016-06-22 13:20:00,91.81,91.82,91.73,91.73,5338.0,91.81,91.82,91.73,91.73,5338.0
2016-06-22 13:25:00,91.74,91.79,91.73,91.77,11734.0,91.74,91.79,91.73,91.77,11734.0
2016-06-22 13:30:00,91.76,91.82,91.75,91.82,16511.0,91.76,91.82,91.75,91.82,16511.0
2016-06-22 13:35:00,91.82,91.87,91.81,91.87,19464.0,91.82,91.87,91.81,91.87,19464.0
2016-06-22 13:40:00,91.88,91.92,91.87,91.9,13291.0,91.88,91.92,91.87,91.9,13291.0
2016-06-22 13:45:00,91.9,91.96,91.86,91.9,40457.0,91.9,91.96,91.86,91.9,40457.0
2016-06-22 13:50:00,91.91,92.04,91.91,92.04,12788.0,91.91,92.04,91.91,92.04,12788.0
2016-06-22 13:55:00,92.04,92.05,91.99,91.99,5269.0,92.04,92.05,91.99,91.99,5269.0
2016-06-22 14:00:00,91.98,92.03,91.93,92.01,7999.0,91.98,92.03,91.93,92.01,7999.0
2016-06-22 14:05:00,92.01,92.06,91.94,91.94,12170.0,92.01,92.06,91.94,91.94,12170.0
2016-06-22 14:10:00,91.92,91.96,91.81,91.82,46279.0,91.92,91.96,91.81,91.82,46279.0
2016-06-22 14:15:00,91.83,91.85,91.79,91.79,14657.0,91.83,91.85,91.79,91.79,14657.0
2016-06-22 14:20:00,91.79,91.85,91.71,91.85,17020.0,91.79,91.85,91.71,91.85,17020.0
2016-06-22 14:25:00,91.82,91.94,91.82,91.91,11212.0,91.82,91.94,91.82,91.91,11212.0
2016-06-22 14:30:00,91.91,91.93,91.79,91.82,11680.0,91.91,91.93,91.79,91.82,11680.0
2016-06-22 14:35:00,91.8,91.84,91.71,91.75,78184.0,91.8,91.84,91.71,91.75,78184.0
2016-06-22 14:40:00,91.75,91.85,91.75,91.75,25147.0,91.75,91.85,91.75,91.75,25147.0
2016-06-22 14:45:00,91.76,91.82,91.73,91.82,34460.0,91.76,91.82,91.73,91.82,34460.0
2016-06-22 14:50:00,91.82,91.9,91.82,91.88,10643.0,91.82,91.9,91.82,91.88,10643.0
2016-06-22 14:55:00,91.88,91.9,91.85,91.87,10474.0,91.88,91.9,91.85,91.87,10474.0
2016-06-22 15:00:00,91.87,92.04,91.87,92.03,20693.0,91.87,92.04,91.87,92.03,20693.0
2016-06-22 15:05:00,92.03,92.07,91.93,91.94,14506.0,92.03,92.07,91.93,91.94,14506.0
2016-06-22 15:10:00,91.96,92.02,91.93,92.0,6700.0,91.96,92.02,91.93,92.0,6700.0
2016-06-22 15:15:00,92.0,92.07,91.99,92.05,16914.0,92.0,92.07,91.99,92.05,16914.0
2016-06-22 15:20:00,92.03,92.06,91.97,92.04,13953.0,92.03,92.06,91.97,92.04,13953.0
2016-06-22 15:25:00,92.05,92.07,91.99,92.0,8949.0,92.05,92.07,91.99,92.0,8949.0
2016-06-22 15:30:00,92.02,92.05,92.0,92.0,14859.0,92.02,92.05,92.0,92.0,14859.0
2016-06-22 15:35:00,91.99,92.05,91.93,92.05,16932.0,91.99,92.05,91.93,92.05,16932.0
2016-06-22 15:40:00,92.06,92.08,91.93,91.94,19178.0,92.06,92.08,91.93,91.94,19178.0
2016-06-22 15:45:00,91.93,92.01,91.92,91.96,20487.0,91.93,92.01,91.92,91.96,20487.0
2016-06-22 15:50:00,91.96,91.98,91.91,91.97,46651.0,91.96,91.98,91.91,91.97,46651.0
2016-06-22 15:55:00,91.98,92.0,91.89,91.92,106219.0,91.98,92.0,91.89,91.92,106219.0
2016-06-23 09:30:00,92.46,92.78,91.66,92.05,24889.0,92.46,92.78,91.66,92.05,24889.0
2016-06-23 09:35:00,91.95,92.24,91.87,92.06,35064.0,91.95,92.24,91.87,92.06,35064.0
2016-06-23 09:40:00,92.05,92.32,91.89,92.32,40075.0,92.05,92.32,91.89,92.32,40075.0
2016-06-23 09:45:00,92.35,92.39,92.19,92.23,23485.0,92.35,92.39,92.19,92.23,23485.0
2016-06-23 09:50:00,92.24,92.31,92.09,92.09,73647.0,92.24,92.31,92.09,92.09,73647.0
2016-06-23 09:55:00,92.07,92.13,91.87,92.1,12019.0,92.07,92.13,91.87,92.1,12019.0
2016-06-23 10:00:00,92.18,92.18,91.96,91.96,18517.0,92.18,92.18,91.96,91.96,18517.0
2016-06-23 10:05:00,91.94,92.1,91.84,92.04,18077.0,91.94,92.1,91.84,92.04,18077.0
2016-06-23 10:10:00,91.98,92.04,91.86,91.91,15740.0,91.98,92.04,91.86,91.91,15740.0
2016-06-23 10:15:00,91.94,92.11,91.94,92.1,50859.0,91.94,92.11,91.94,92.1,50859.0
2016-06-23 10:20:00,92.07,92.2,92.06,92.15,17057.0,92.07,92.2,92.06,92.15,17057.0
2016-06-23 10:25:00,92.13,92.3,92.12,92.22,77763.0,92.13,92.3,92.12,92.22,77763.0
2016-06-23 10:30:00,92.24,92.26,92.03,92.15,53418.0,92.24,92.26,92.03,92.15,53418.0
2016-06-23 10:35:00,92.18,92.2,92.12,92.17,10768.0,92.18,92.2,92.12,92.17,10768.0
2016-06-23 10:40:00,92.14,92.21,92.12,92.2,13277.0,92.14,92.21,92.12,92.2,13277.0
2016-06-23 10:45:00,92.18,92.25,92.17,92.24,29075.0,92.18,92.25,92.17,92.24,29075.0
2016-06-23 10:50:00,92.25,92.34,92.18,92.34,22600.0,92.25,92.34,92.18,92.34,22600.0
2016-06-23 10:55:00,92.34,92.35,92.2,92.28,21908.0,92.34,92.35,92.2,92.28,21908.0
2016-06-23 11:00:00,92.29,92.3,92.25,92.25,11109.0,92.29,92.3,92.25,92.25,11109.0
2016-06-23 11:05:00,92.25,92.27,92.19,92.23,16329.0,92.25,92.27,92.19,92.23,16329.0
2016-06-23 11:10:00,92.23,92.32,92.19,92.28,8100.0,92.23,92.32,92.19,92.28,8100.0
2016-06-23 11:15:00,92.27,92.34,92.27,92.27,25855.0,92.27,92.34,92.27,92.27,25855.0
2016-06-23 11:20:00,92.27,92.4,92.26,92.4,12103.0,92.27,92.4,92.26,92.4,12103.0
2016-06-23 11:25:00,92.41,92.47,92.34,92.42,7750.0,92.41,92.47,92.34,92.42,7750.0
2016-06-23 11:30:00,92.44,92.44,92.31,92.37,30290.0,92.44,92.44,92.31,92.37,30290.0
2016-06-23 11:35:00,92.38,92.41,92.32,92.39,7373.0,92.38,92.41,92.32,92.39,7373.0
2016-06-23 11:40:00,92.36,92.36,92.19,92.2,110208.0,92.36,92.36,92.19,92.2,110208.0
2016-06-23 11:45:00,92.2,92.33,92.19,92.3,13015.0,92.2,92.33,92.19,92.3,13015.0
2016-06-23 11:50:00,92.29,92.34,92.23,92.24,14511.0,92.29,92.34,92.23,92.24,14511.0
2016-06-23 11:55:00,92.21,92.27,92.21,92.23,5200.0,92.21,92.27,92.21,92.23,5200.0
2016-06-23 12:00:00,92.25,92.33,92.2,92.23,19233.0,92.25,92.33,92.2,92.23,19233.0
2016-06-23 12:05:00,92.2,92.28,92.2,92.28,16927.0,92.2,92.28,92.2,92.28,16927.0
2016-06-23 12:10:00,92.28,92.29,92.22,92.24,6565.0,92.28,92.29,92.22,92.24,6565.0
2016-06-23 12:15:00,92.26,92.3,92.26,92.27,6406.0,92.26,92.3,92.26,92.27,6406.0
2016-06-23 12:20:00,92.25,92.29,92.2,92.23,40621.0,92.25,92.29,92.2,92.23,40621.0
2016-06-23 12:25:00,92.21,92.28,92.2,92.23,10138.0,92.21,92.28,92.2,92.23,10138.0
2016-06-23 12:30:00,92.21,92.22,92.17,92.17,7303.0,92.21,92.22,92.17,92.17,7303.0
2016-06-23 12:35:00,92.16,92.19,92.15,92.15,3085.0,92.16,92.19,92.15,92.15,3085.0
2016-06-23 12:40:00,92.12,92.12,92.0,92.02,4810.0,92.12,92.12,92.0,92.02,4810.0
2016-06-23 12:45:00,92.01,92.01,91.93,91.98,7501.0,92.01,92.01,91.93,91.98,7501.0
2016-06-23 12:50:00,92.0,92.08,91.99,92.08,3061.0,92.0,92.08,91.99,92.08,3061.0
2016-06-23 12:55:00,92.08,92.1,92.04,92.05,4562.0,92.08,92.1,92.04,92.05,4562.0
2016-06-23 13:00:00,92.06,92.13,92.05,92.11,5110.0,92.06,92.13,92.05,92.11,5110.0
2016-06-23 13:05:00,92.09,92.11,92.04,92.11,6333.0,92.09,92.11,92.04,92.11,6333.0
2016-06-23 13:10:00,92.12,92.19,92.12,92.15,5936.0,92.12,92.19,92.12,92.15,5936.0
2016-06-23 13:15:00,92.15,92.26,92.14,92.25,11000.0,92.15,92.26,92.14,92.25,11000.0
2016-06-23 13:20:00,92.23,92.25,92.14,92.14,6000.0,92.23,92.25,92.14,92.14,6000.0
2016-06-23 13:25:00,92.12,92.22,92.12,92.21,2300.0,92.12,92.22,92.12,92.21,2300.0
2016-06-23 13:30:00,92.21,92.25,92.16,92.16,11490.0,92.21,92.25,92.16,92.16,11490.0
2016-06-23 13:35:00,92.16,92.19,92.12,92.14,5800.0,92.16,92.19,92.12,92.14,5800.0
2016-06-23 13:40:00,92.14,92.16,92.07,92.16,9600.0,92.14,92.16,92.07,92.16,9600.0
2016-06-23 13:45:00,92.15,92.18,92.11,92.18,14500.0,92.15,92.18,92.11,92.18,14500.0
2016-06-23 13:50:00,92.17,92.22,92.17,92.22,13139.0,92.17,92.22,92.17,92.22,13139.0
2016-06-23 13:55:00,92.2,92.26,92.18,92.2,6580.0,92.2,92.26,92.18,92.2,6580.0
2016-06-23 14:00:00,92.23,92.25,92.17,92.2,31213.0,92.23,92.25,92.17,92.2,31213.0
2016-06-23 14:05:00,92.23,92.24,92.13,92.16,32956.0,92.23,92.24,92.13,92.16,32956.0
2016-06-23 14:10:00,92.21,92.3,92.2,92.28,3450.0,92.21,92.3,92.2,92.28,3450.0
2016-06-23 14:15:00,92.29,92.3,92.24,92.3,9329.0,92.29,92.3,92.24,92.3,9329.0
2016-06-23 14:20:00,92.3,92.35,92.21,92.22,9200.0,92.3,92.35,92.21,92.22,9200.0
2016-06-23 14:25:00,92.23,92.28,92.21,92.24,8243.0,92.23,92.28,92.21,92.24,8243.0
2016-06-23 14:30:00,92.26,92.31,92.22,92.23,7600.0,92.26,92.31,92.22,92.23,7600.0
2016-06-23 14:35:00,92.23,92.24,92.2,92.22,5800.0,92.23,92.24,92.2,92.22,5800.0
2016-06-23 14:40:00,92.22,92.27,92.2,92.22,9181.0,92.22,92.27,92.2,92.22,9181.0
2016-06-23 14:45:00,92.22,92.32,92.21,92.32,4500.0,92.22,92.32,92.21,92.32,4500.0
2016-06-23 14:50:00,92.33,92.41,92.3,92.31,8800.0,92.33,92.41,92.3,92.31,8800.0
2016-06-23 14:55:00,92.33,92.37,92.31,92.36,5000.0,92.33,92.37,92.31,92.36,5000.0
2016-06-23 15:00:00,92.36,92.4,92.34,92.35,6800.0,92.36,92.4,92.34,92.35,6800.0
2016-06-23 15:05:00,92.36,92.37,92.31,92.31,11244.0,92.36,92.37,92.31,92.31,11244.0
2016-06-23 15:10:00,92.3,92.36,92.29,92.35,7750.0,92.3,92.36,92.29,92.35,7750.0
2016-06-23 15:15:00,92.34,92.36,92.32,92.34,21404.0,92.34,92.36,92.32,92.34,21404.0
2016-06-23 15:20:00,92.35,92.36,92.3,92.3,10693.0,92.35,92.36,92.3,92.3,10693.0
2016-06-23 15:25:00,92.3,92.32,92.28,92.32,13029.0,92.3,92.32,92.28,92.32,13029.0
2016-06-23 15:30:00,92.31,92.44,92.31,92.42,12796.0,92.31,92.44,92.31,92.42,12796.0
2016-06-23 15:35:00,92.42,92.46,92.36,92.37,15559.0,92.42,92.46,92.36,92.37,15559.0
2016-06-23 15:40:00,92.38,92.53,92.35,92.53,17519.0,92.38,92.53,92.35,92.53,17519.0
2016-06-23 15:45:00,92.54,92.6,92.46,92.46,39244.0,92.54,92.6,92.46,92.46,39244.0
2016-06-23 15:50:00,92.48,92.58,92.47,92.53,70789.0,92.48,92.58,92.47,92.53,70789.0
2016-06-23 15:55:00,92.52,92.54,92.32,92.38,227433.0,92.52,92.54,92.32,92.38,227433.0
2016-06-24 09:30:00,90.23,91.77,90.23,91.41,100976.0,90.23,91.77,90.23,91.41,100976.0
2016-06-24 09:35:00,91.31,92.0,91.24,91.86,47134.0,91.31,92.0,91.24,91.86,47134.0
2016-06-24 09:40:00,91.8,91.94,91.72,91.79,42140.0,91.8,91.94,91.72,91.79,42140.0
2016-06-24 09:45:00,91.72,91.89,91.47,91.72,26079.0,91.72,91.89,91.47,91.72,26079.0
2016-06-24 09:50:00,91.8,91.91,91.5,91.91,18606.0,91.8,91.91,91.5,91.91,18606.0
2016-06-24 09:55:00,91.82,92.35,91.77,92.1,43055.0,91.82,92.35,91.77,92.1,43055.0
2016-06-24 10:00:00,92.17,92.5,92.05,92.33,13981.0,92.17,92.5,92.05,92.33,13981.0
2016-06-24 10:05:00,92.24,92.9,92.21,92.77,26946.0,92.24,92.9,92.21,92.77,26946.0
2016-06-24 10:10:00,92.8,93.06,92.74,92.95,31054.0,92.8,93.06,92.74,92.95,31054.0
2016-06-24 10:15:00,92.93,92.96,92.65,92.68,20200.0,92.93,92.96,92.65,92.68,20200.0
2016-06-24 10:20:00,92.75,92.84,92.6,92.84,13274.0,92.75,92.84,92.6,92.84,13274.0
2016-06-24 10:25:00,92.84,92.99,92.65,92.89,22579.0,92.84,92.99,92.65,92.89,22579.0
2016-06-24 10:30:00,92.87,92.95,92.6,92.69,51262.0,92.87,92.95,92.6,92.69,51262.0
2016-06-24 10:35:00,92.7,92.94,92.63,92.94,9721.0,92.7,92.94,92.63,92.94,9721.0
2016-06-24 10:40:00,92.91,92.91,92.76,92.82,5761.0,92.91,92.91,92.76,92.82,5761.0
2016-06-24 10:45:00,92.78,92.84,92.66,92.67,9589.0,92.78,92.84,92.66,92.67,9589.0
2016-06-24 10:50:00,92.69,92.76,92.62,92.67,4200.0,92.69,92.76,92.62,92.67,4200.0
2016-06-24 10:55:00,92.66,92.73,92.38,92.38,62877.0,92.66,92.73,92.38,92.38,62877.0
2016-06-24 11:00:00,92.36,92.42,92.14,92.15,35326.0,92.36,92.42,92.14,92.15,35326.0
2016-06-24 11:05:00,92.22,92.55,92.16,92.55,13913.0,92.22,92.55,92.16,92.55,13913.0
2016-06-24 11:10:00,92.56,92.57,92.45,92.45,10589.0,92.56,92.57,92.45,92.45,10589.0
2016-06-24 11:15:00,92.43,92.48,92.32,92.48,7663.0,92.43,92.48,92.32,92.48,7663.0
2016-06-24 11:20:00,92.46,92.48,92.28,92.3,9518.0,92.46,92.48,92.28,92.3,9518.0
2016-06-24 11:25:00,92.29,92.55,92.29,92.54,8911.0,92.29,92.55,92.29,92.54,8911.0
2016-06-24 11:30:00,92.57,92.66,92.52,92.66,13056.0,92.57,92.66,92.52,92.66,13056.0
2016-06-24 11:35:00,92.65,92.69,92.6,92.65,11224.0,92.65,92.69,92.6,92.65,11224.0
2016-06-24 11:40:00,92.61,92.69,92.54,92.67,11772.0,92.61,92.69,92.54,92.67,11772.0
2016-06-24 11:45:00,92.69,92.91,92.69,92.84,10679.0,92.69,92.91,92.69,92.84,10679.0
2016-06-24 11:50:00,92.83,92.92,92.81,92.89,6384.0,92.83,92.92,92.81,92.89,6384.0
2016-06-24 11:55:00,92.86,92.9,92.76,92.83,9509.0,92.86,92.9,92.76,92.83,9509.0
2016-06-24 12:00:00,92.84,92.88,92.63,92.63,17875.0,92.84,92.88,92.63,92.63,17875.0
2016-06-24 12:05:00,92.61,92.62,92.47,92.47,11172.0,92.61,92.62,92.47,92.47,11172.0
2016-06-24 12:10:00,92.48,92.49,92.4,92.4,22576.0,92.48,92.49,92.4,92.4,22576.0
2016-06-24 12:15:00,92.41,92.41,92.25,92.37,33616.0,92.41,92.41,92.25,92.37,33616.0
2016-06-24 12:20:00,92.35,92.4,92.28,92.29,37663.0,92.35,92.4,92.28,92.29,37663.0
2016-06-24 12:25:00,92.3,92.44,92.28,92.38,9000.0,92.3,92.44,92.28,92.38,9000.0
2016-06-24 12:30:00,92.37,92.41,92.28,92.3,7788.0,92.37,92.41,92.28,92.3,7788.0
2016-06-24 12:35:00,92.28,92.33,92.21,92.21,15896.0,92.28,92.33,92.21,92.21,15896.0
2016-06-24 12:40:00,92.2,92.31,92.13,92.17,20133.0,92.2,92.31,92.13,92.17,20133.0
2016-06-24 12:45:00,92.18,92.2,91.88,92.0,52098.0,92.18,92.2,91.88,92.0,52098.0
2016-06-24 12:50:00,92.0,92.04,91.79,91.91,22441.0,92.0,92.04,91.79,91.91,22441.0
2016-06-24 12:55:00,91.92,91.93,91.76,91.81,10387.0,91.92,91.93,91.76,91.81,10387.0
2016-06-24 13:00:00,91.8,91.93,91.79,91.92,19793.0,91.8,91.93,91.79,91.92,19793.0
2016-06-24 13:05:00,91.89,91.93,91.81,91.81,15518.0,91.89,91.93,91.81,91.81,15518.0
2016-06-24 13:10:00,91.83,92.16,91.82,92.13,13300.0,91.83,92.16,91.82,92.13,13300.0
2016-06-24 13:15:00,92.17,92.22,92.1,92.22,16992.0,92.17,92.22,92.1,92.22,16992.0
2016-06-24 13:20:00,92.2,92.25,92.14,92.19,5630.0,92.2,92.25,92.14,92.19,5630.0
2016-06-24 13:25:00,92.18,92.18,91.99,91.99,15750.0,92.18,92.18,91.99,91.99,15750.0
2016-06-24 13:30:00,92.02,92.27,92.02,92.22,11977.0,92.02,92.27,92.02,92.22,11977.0
2016-06-24 13:35:00,92.24,92.41,92.24,92.38,5399.0,92.24,92.41,92.24,92.38,5399.0
2016-06-24 13:40:00,92.37,92.49,92.34,92.38,12675.0,92.37,92.49,92.34,92.38,12675.0
2016-06-24 13:45:00,92.38,92.48,92.32,92.46,12033.0,92.38,92.48,92.32,92.46,12033.0
2016-06-24 13:50:00,92.44,92.51,92.4,92.48,9101.0,92.44,92.51,92.4,92.48,9101.0
2016-06-24 13:55:00,92.47,92.52,92.44,92.46,11173.0,92.47,92.52,92.44,92.46,11173.0
2016-06-24 14:00:00,92.48,92.61,92.45,92.54,7866.0,92.48,92.61,92.45,92.54,7866.0
2016-06-24 14:05:00,92.53,92.56,92.43,92.44,11313.0,92.53,92.56,92.43,92.44,11313.0
2016-06-24 14:10:00,92.46,92.54,92.42,92.54,8777.0,92.46,92.54,92.42,92.54,8777.0
2016-06-24 14:15:00,92.55,92.64,92.51,92.51,31905.0,92.55,92.64,92.51,92.51,31905.0
2016-06-24 14:20:00,92.5,92.6,92.37,92.37,39365.0,92.5,92.6,92.37,92.37,39365.0
2016-06-24 14:25:00,92.37,92.45,92.34,92.42,13877.0,92.37,92.45,92.34,92.42,13877.0
2016-06-24 14:30:00,92.42,92.42,92.21,92.24,56777.0,92.42,92.42,92.21,92.24,56777.0
2016-06-24 14:35:00,92.22,92.23,92.08,92.16,36838.0,92.22,92.23,92.08,92.16,36838.0
2016-06-24 14:40:00,92.15,92.3,92.14,92.29,17468.0,92.15,92.3,92.14,92.29,17468.0
2016-06-24 14:45:00,92.26,92.3,92.07,92.3,19089.0,92.26,92.3,92.07,92.3,19089.0
2016-06-24 14:50:00,92.36,92.56,92.34,92.56,22482.0,92.36,92.56,92.34,92.56,22482.0
2016-06-24 14:55:00,92.61,92.71,92.49,92.51,12124.0,92.61,92.71,92.49,92.51,12124.0
2016-06-24 15:00:00,92.5,92.59,92.45,92.49,19191.0,92.5,92.59,92.45,92.49,19191.0
2016-06-24 15:05:00,92.52,92.52,92.42,92.44,11000.0,92.52,92.52,92.42,92.44,11000.0
2016-06-24 15:10:00,92.43,92.47,92.36,92.44,33102.0,92.43,92.47,92.36,92.44,33102.0
2016-06-24 15:15:00,92.45,92.49,92.24,92.24,41918.0,92.45,92.49,92.24,92.24,41918.0
2016-06-24 15:20:00,92.24,92.37,92.22,92.26,17535.0,92.24,92.37,92.22,92.26,17535.0
2016-06-24 15:25:00,92.28,92.41,92.15,92.19,69131.0,92.28,92.41,92.15,92.19,69131.0
2016-06-24 15:30:00,92.16,92.24,92.15,92.24,26107.0,92.16,92.24,92.15,92.24,26107.0
2016-06-24 15:35:00,92.24,92.37,92.05,92.12,35400.0,92.24,92.37,92.05,92.12,35400.0
2016-06-24 15:40:00,92.1,92.27,92.08,92.14,72990.0,92.1,92.27,92.08,92.14,72990.0
2016-06-24 15:45:00,92.14,92.34,92.07,92.3,37032.0,92.14,92.34,92.07,92.3,37032.0
2016-06-24 15:50:00,92.29,92.62,92.25,92.6,58884.0,92.29,92.62,92.25,92.6,58884.0
2016-06-24 15:55:00,92.6,92.6,91.82,91.89,156802.0,92.6,92.6,91.82,91.89,156802.0
2016-06-27 09:30:00,91.46,91.89,91.43,91.89,44623.0,91.46,91.89,91.43,91.89,44623.0
2016-06-27 09:35:00,91.9,91.94,91.26,91.35,55857.0,91.9,91.94,91.26,91.35,55857.0
2016-06-27 09:40:00,91.37,91.66,91.25,91.43,56116.0,91.37,91.66,91.25,91.43,56116.0
2016-06-27 09:45:00,91.44,91.84,91.33,91.42,21150.0,91.44,91.84,91.33,91.42,21150.0
2016-06-27 09:50:00,91.42,91.56,91.27,91.37,33175.0,91.42,91.56,91.27,91.37,33175.0
2016-06-27 09:55:00,91.4,91.57,91.34,91.48,59360.0,91.4,91.57,91.34,91.48,59360.0
2016-06-27 10:00:00,91.44,91.58,91.36,91.49,56966.0,91.44,91.58,91.36,91.49,56966.0
2016-06-27 10:05:00,91.48,91.57,91.42,91.5,50591.0,91.48,91.57,91.42,91.5,50591.0
2016-06-27 10:10:00,91.47,91.61,91.43,91.5,33780.0,91.47,91.61,91.43,91.5,33780.0
2016-06-27 10:15:00,91.49,91.5,91.12,91.26,39791.0,91.49,91.5,91.12,91.26,39791.0
2016-06-27 10:20:00,91.29,91.44,91.24,91.29,42500.0,91.29,91.44,91.24,91.29,42500.0
2016-06-27 10:25:00,91.31,91.36,91.24,91.32,57395.0,91.31,91.36,91.24,91.32,57395.0
2016-06-27 10:30:00,91.31,91.37,91.13,91.14,65011.0,91.31,91.37,91.13,91.14,65011.0
2016-06-27 10:35:00,91.14,91.38,91.14,91.37,47707.0,91.14,91.38,91.14,91.37,47707.0
2016-06-27 10:40:00,91.37,91.47,91.26,91.36,20199.0,91.37,91.47,91.26,91.36,20199.0
2016-06-27 10:45:00,91.33,91.34,91.03,91.06,30173.0,91.33,91.34,91.03,91.06,30173.0
2016-06-27 10:50:00,91.06,91.07,90.86,91.05,47527.0,91.06,91.07,90.86,91.05,47527.0
2016-06-27 10:55:00,91.06,91.21,90.95,91.06,89952.0,91.06,91.21,90.95,91.06,89952.0
2016-06-27 11:00:00,91.03,91.05,90.88,91.03,47080.0,91.03,91.05,90.88,91.03,47080.0
2016-06-27 11:05:00,91.02,91.17,90.93,91.15,33711.0,91.02,91.17,90.93,91.15,33711.0
2016-06-27 11:10:00,91.15,91.19,91.04,91.08,20888.0,91.15,91.19,91.04,91.08,20888.0
2016-06-27 11:15:00,91.12,91.23,91.0,91.13,41880.0,91.12,91.23,91.0,91.13,41880.0
2016-06-27 11:20:00,91.13,91.22,91.05,91.05,40728.0,91.13,91.22,91.05,91.05,40728.0
2016-06-27 11:25:00,91.05,91.35,91.02,91.33,20142.0,91.05,91.35,91.02,91.33,20142.0
2016-06-27 11:30:00,91.34,91.41,91.25,91.32,18319.0,91.34,91.41,91.25,91.32,18319.0
2016-06-27 11:35:00,91.32,91.65,91.32,91.65,19152.0,91.32,91.65,91.32,91.65,19152.0
2016-06-27 11:40:00,91.64,91.74,91.59,91.74,22104.0,91.64,91.74,91.59,91.74,22104.0
2016-06-27 11:45:00,91.73,91.99,91.71,91.9,32764.0,91.73,91.99,91.71,91.9,32764.0
2016-06-27 11:50:00,91.88,91.97,91.79,91.94,33855.0,91.88,91.97,91.79,91.94,33855.0
2016-06-27 11:55:00,91.96,92.06,91.82,91.91,26690.0,91.96,92.06,91.82,91.91,26690.0
2016-06-27 12:00:00,91.92,92.02,91.85,91.92,15490.0,91.92,92.02,91.85,91.92,15490.0
2016-06-27 12:05:00,91.92,92.15,91.91,92.06,24889.0,91.92,92.15,91.91,92.06,24889.0
2016-06-27 12:10:00,92.06,92.17,92.05,92.13,19700.0,92.06,92.17,92.05,92.13,19700.0
2016-06-27 12:15:00,92.11,92.28,92.09,92.28,17362.0,92.11,92.28,92.09,92.28,17362.0
2016-06-27 12:20:00,92.27,92.3,92.14,92.25,16361.0,92.27,92.3,92.14,92.25,16361.0
2016-06-27 12:25:00,92.23,92.51,92.22,92.44,16111.0,92.23,92.51,92.22,92.44,16111.0
2016-06-27 12:30:00,92.44,92.51,92.35,92.45,17511.0,92.44,92.51,92.35,92.45,17511.0
2016-06-27 12:35:00,92.42,92.45,92.34,92.39,22172.0,92.42,92.45,92.34,92.39,22172.0
2016-06-27 12:40:00,92.37,92.44,92.13,92.14,16279.0,92.37,92.44,92.13,92.14,16279.0
2016-06-27 12:45:00,92.13,92.13,92.02,92.11,12411.0,92.13,92.13,92.02,92.11,12411.0
2016-06-27 12:50:00,92.1,92.18,91.95,92.0,11353.0,92.1,92.18,91.95,92.0,11353.0
2016-06-27 12:55:00,92.03,92.12,92.0,92.06,13125.0,92.03,92.12,92.0,92.06,13125.0
2016-06-27 13:00:00,92.05,92.16,92.04,92.1,19665.0,92.05,92.16,92.04,92.1,19665.0
2016-06-27 13:05:00,92.1,92.17,92.07,92.11,10807.0,92.1,92.17,92.07,92.11,10807.0
2016-06-27 13:10:00,92.08,92.32,92.08,92.29,15814.0,92.08,92.32,92.08,92.29,15814.0
2016-06-27 13:15:00,92.29,92.34,92.24,92.27,10883.0,92.29,92.34,92.24,92.27,10883.0
2016-06-27 13:20:00,92.26,92.41,92.26,92.41,9613.0,92.26,92.41,92.26,92.41,9613.0
2016-06-27 13:25:00,92.39,92.62,92.37,92.55,22128.0,92.39,92.62,92.37,92.55,22128.0
2016-06-27 13:30:00,92.53,92.54,92.35,92.37,12899.0,92.53,92.54,92.35,92.37,12899.0
2016-06-27 13:35:00,92.35,92.43,92.31,92.39,14637.0,92.35,92.43,92.31,92.39,14637.0
2016-06-27 13:40:00,92.36,92.4,92.16,92.16,20693.0,92.36,92.4,92.16,92.16,20693.0
2016-06-27 13:45:00,92.13,92.21,92.1,92.19,13900.0,92.13,92.21,92.1,92.19,13900.0
2016-06-27 13:50:00,92.17,92.29,92.11,92.24,16886.0,92.17,92.29,92.11,92.24,16886.0
2016-06-27 13:55:00,92.21,92.24,92.07,92.23,11962.0,92.21,92.24,92.07,92.23,11962.0
2016-06-27 14:00:00,92.22,92.31,92.17,92.27,23474.0,92.22,92.31,92.17,92.27,23474.0
2016-06-27 14:05:00,92.28,92.28,92.13,92.19,17413.0,92.28,92.28,92.13,92.19,17413.0
2016-06-27 14:10:00,92.19,92.23,92.11,92.13,13853.0,92.19,92.23,92.11,92.13,13853.0
2016-06-27 14:15:00,92.13,92.24,92.11,92.15,13498.0,92.13,92.24,92.11,92.15,13498.0
2016-06-27 14:20:00,92.15,92.25,92.15,92.24,12560.0,92.15,92.25,92.15,92.24,12560.0
2016-06-27 14:25:00,92.25,92.42,92.23,92.41,14888.0,92.25,92.42,92.23,92.41,14888.0
2016-06-27 14:30:00,92.39,92.5,92.36,92.36,12072.0,92.39,92.5,92.36,92.36,12072.0
2016-06-27 14:35:00,92.36,92.49,92.33,92.35,11833.0,92.36,92.49,92.33,92.35,11833.0
2016-06-27 14:40:00,92.32,92.4,92.31,92.37,12929.0,92.32,92.4,92.31,92.37,12929.0
2016-06-27 14:45:00,92.39,92.39,92.11,92.16,14998.0,92.39,92.39,92.11,92.16,14998.0
2016-06-27 14:50:00,92.19,92.21,92.04,92.04,15400.0,92.19,92.21,92.04,92.04,15400.0
2016-06-27 14:55:00,92.0,92.17,91.99,92.15,12603.0,92.0,92.17,91.99,92.15,12603.0
2016-06-27 15:00:00,92.17,92.35,92.15,92.34,20776.0,92.17,92.35,92.15,92.34,20776.0
2016-06-27 15:05:00,92.34,92.37,92.23,92.26,14128.0,92.34,92.37,92.23,92.26,14128.0
2016-06-27 15:10:00,92.29,92.4,92.27,92.35,13899.0,92.29,92.4,92.27,92.35,13899.0
2016-06-27 15:15:00,92.34,92.34,92.16,92.17,11468.0,92.34,92.34,92.16,92.17,11468.0
2016-06-27 15:20:00,92.18,92.18,91.99,92.03,14833.0,92.18,92.18,91.99,92.03,14833.0
2016-06-27 15:25:00,92.04,92.24,92.03,92.22,13746.0,92.04,92.24,92.03,92.22,13746.0
2016-06-27 15:30:00,92.2,92.36,92.16,92.32,19101.0,92.2,92.36,92.16,92.32,19101.0
2016-06-27 15:35:00,92.32,92.57,92.25,92.54,24664.0,92.32,92.57,92.25,92.54,24664.0
2016-06-27 15:40:00,92.55,92.63,92.49,92.54,29184.0,92.55,92.63,92.49,92.54,29184.0
2016-06-27 15:45:00,92.54,92.77,92.52,92.77,62181.0,92.54,92.77,92.52,92.77,62181.0
2016-06-27 15:50:00,92.76,92.79,92.57,92.67,53048.0,92.76,92.79,92.57,92.67,53048.0
2016-06-27 15:55:00,92.68,92.71,92.54,92.63,90165.0,92.68,92.71,92.54,92.63,90165.0
2016-06-28 09:30:00,93.25,93.35,92.2,92.42,78827.0,93.25,93.35,92.2,92.42,78827.0
2016-06-28 09:35:00,92.42,92.87,92.42,92.61,63787.0,92.42,92.87,92.42,92.61,63787.0
2016-06-28 09:40:00,92.72,92.82,92.58,92.68,24598.0,92.72,92.82,92.58,92.68,24598.0
2016-06-28 09:45:00,92.7,92.7,92.41,92.5,12626.0,92.7,92.7,92.41,92.5,12626.0
2016-06-28 09:50:00,92.47,92.58,92.38,92.57,21193.0,92.47,92.58,92.38,92.57,21193.0
2016-06-28 09:55:00,92.57,92.72,92.45,92.65,17805.0,92.57,92.72,92.45,92.65,17805.0
2016-06-28 10:00:00,92.65,92.74,92.53,92.74,15351.0,92.65,92.74,92.53,92.74,15351.0
2016-06-28 10:05:00,92.71,92.71,92.47,92.58,37867.0,92.71,92.71,92.47,92.58,37867.0
2016-06-28 10:10:00,92.53,92.56,92.42,92.51,30870.0,92.53,92.56,92.42,92.51,30870.0
2016-06-28 10:15:00,92.56,92.57,92.45,92.49,31529.0,92.56,92.57,92.45,92.49,31529.0
2016-06-28 10:20:00,92.47,92.51,92.37,92.42,13090.0,92.47,92.51,92.37,92.42,13090.0
2016-06-28 10:25:00,92.41,92.45,92.32,92.38,9400.0,92.41,92.45,92.32,92.38,9400.0
2016-06-28 10:30:00,92.38,92.43,92.21,92.3,11457.0,92.38,92.43,92.21,92.3,11457.0
2016-06-28 10:35:00,92.29,92.34,92.18,92.2,18716.0,92.29,92.34,92.18,92.2,18716.0
2016-06-28 10:40:00,92.2,92.3,92.2,92.3,10000.0,92.2,92.3,92.2,92.3,10000.0
2016-06-28 10:45:00,92.27,92.31,92.22,92.22,32026.0,92.27,92.31,92.22,92.22,32026.0
2016-06-28 10:50:00,92.23,92.33,92.21,92.31,16532.0,92.23,92.33,92.21,92.31,16532.0
2016-06-28 10:55:00,92.32,92.32,92.15,92.26,16486.0,92.32,92.32,92.15,92.26,16486.0
2016-06-28 11:00:00,92.25,92.41,92.25,92.34,27146.0,92.25,92.41,92.25,92.34,27146.0
2016-06-28 11:05:00,92.32,92.39,92.28,92.3,28158.0,92.32,92.39,92.28,92.3,28158.0
2016-06-28 11:10:00,92.32,92.36,92.27,92.28,14114.0,92.32,92.36,92.27,92.28,14114.0
2016-06-28 11:15:00,92.27,92.31,92.25,92.28,8057.0,92.27,92.31,92.25,92.28,8057.0
2016-06-28 11:20:00,92.28,92.28,92.09,92.09,16466.0,92.28,92.28,92.09,92.09,16466.0
2016-06-28 11:25:00,92.08,92.08,91.97,92.0,10936.0,92.08,92.08,91.97,92.0,10936.0
2016-06-28 11:30:00,92.01,92.08,91.98,91.99,15301.0,92.01,92.08,91.98,91.99,15301.0
2016-06-28 11:35:00,91.99,92.09,91.98,92.06,13412.0,91.99,92.09,91.98,92.06,13412.0
2016-06-28 11:40:00,92.03,92.15,92.03,92.13,19163.0,92.03,92.15,92.03,92.13,19163.0
2016-06-28 11:45:00,92.1,92.19,92.1,92.17,20815.0,92.1,92.19,92.1,92.17,20815.0
2016-06-28 11:50:00,92.16,92.2,92.13,92.14,18886.0,92.16,92.2,92.13,92.14,18886.0
2016-06-28 11:55:00,92.13,92.15,92.09,92.09,12963.0,92.13,92.15,92.09,92.09,12963.0
2016-06-28 12:00:00,92.11,92.17,92.08,92.15,11342.0,92.11,92.17,92.08,92.15,11342.0
2016-06-28 12:05:00,92.15,92.15,91.98,91.98,10869.0,92.15,92.15,91.98,91.98,10869.0
2016-06-28 12:10:00,91.95,92.07,91.95,92.03,6732.0,91.95,92.07,91.95,92.03,6732.0
2016-06-28 12:15:00,92.03,92.11,92.01,92.11,9370.0,92.03,92.11,92.01,92.11,9370.0
2016-06-28 12:20:00,92.09,92.09,92.02,92.04,8200.0,92.09,92.09,92.02,92.04,8200.0
2016-06-28 12:25:00,92.05,92.07,91.98,92.02,22285.0,92.05,92.07,91.98,92.02,22285.0
2016-06-28 12:30:00,92.02,92.12,92.01,92.06,21037.0,92.02,92.12,92.01,92.06,21037.0
2016-06-28 12:35:00,92.07,92.14,92.05,92.08,8338.0,92.07,92.14,92.05,92.08,8338.0
2016-06-28 12:40:00,92.11,92.17,92.09,92.13,7661.0,92.11,92.17,92.09,92.13,7661.0
2016-06-28 12:45:00,92.14,92.2,92.11,92.12,17604.0,92.14,92.2,92.11,92.12,17604.0
2016-06-28 12:50:00,92.12,92.17,92.1,92.13,3800.0,92.12,92.17,92.1,92.13,3800.0
2016-06-28 12:55:00,92.13,92.16,92.1,92.12,10501.0,92.13,92.16,92.1,92.12,10501.0
2016-06-28 13:00:00,92.11,92.15,92.04,92.06,19553.0,92.11,92.15,92.04,92.06,19553.0
2016-06-28 13:05:00,92.08,92.12,91.96,92.02,13045.0,92.08,92.12,91.96,92.02,13045.0
2016-06-28 13:10:00,91.99,92.1,91.96,92.02,6000.0,91.99,92.1,91.96,92.02,6000.0
2016-06-28 13:15:00,92.02,92.02,91.94,91.95,15500.0,92.02,92.02,91.94,91.95,15500.0
2016-06-28 13:20:00,91.96,91.97,91.85,91.86,23196.0,91.96,91.97,91.85,91.86,23196.0
2016-06-28 13:25:00,91.86,91.87,91.77,91.78,16707.0,91.86,91.87,91.77,91.78,16707.0
2016-06-28 13:30:00,91.77,91.91,91.76,91.85,14767.0,91.77,91.91,91.76,91.85,14767.0
2016-06-28 13:35:00,91.83,91.92,91.82,91.89,8361.0,91.83,91.92,91.82,91.89,8361.0
2016-06-28 13:40:00,91.9,91.94,91.88,91.91,4400.0,91.9,91.94,91.88,91.91,4400.0
2016-06-28 13:45:00,91.89,91.89,91.78,91.8,8415.0,91.89,91.89,91.78,91.8,8415.0
2016-06-28 13:50:00,91.8,91.84,91.76,91.77,7349.0,91.8,91.84,91.76,91.77,7349.0
2016-06-28 13:55:00,91.77,91.77,91.64,91.66,24105.0,91.77,91.77,91.64,91.66,24105.0
2016-06-28 14:00:00,91.66,91.66,91.58,91.58,13867.0,91.66,91.66,91.58,91.58,13867.0
2016-06-28 14:05:00,91.59,91.61,91.56,91.56,16497.0,91.59,91.61,91.56,91.56,16497.0
2016-06-28 14:10:00,91.55,91.58,91.53,91.56,46736.0,91.55,91.58,91.53,91.56,46736.0
2016-06-28 14:15:00,91.56,91.66,91.55,91.65,24712.0,91.56,91.66,91.55,91.65,24712.0
2016-06-28 14:20:00,91.65,91.68,91.6,91.61,23521.0,91.65,91.68,91.6,91.61,23521.0
2016-06-28 14:25:00,91.61,91.63,91.55,91.56,11905.0,91.61,91.63,91.55,91.56,11905.0
2016-06-28 14:30:00,91.57,91.6,91.51,91.58,45685.0,91.57,91.6,91.51,91.58,45685.0
2016-06-28 14:35:00,91.59,91.69,91.56,91.69,23668.0,91.59,91.69,91.56,91.69,23668.0
2016-06-28 14:40:00,91.67,91.73,91.67,91.69,5619.0,91.67,91.73,91.67,91.69,5619.0
2016-06-28 14:45:00,91.71,91.75,91.58,91.6,32413.0,91.71,91.75,91.58,91.6,32413.0
2016-06-28 14:50:00,91.6,91.75,91.6,91.73,50036.0,91.6,91.75,91.6,91.73,50036.0
2016-06-28 14:55:00,91.73,91.78,91.72,91.74,31496.0,91.73,91.78,91.72,91.74,31496.0
2016-06-28 15:00:00,91.74,91.86,91.74,91.83,25437.0,91.74,91.86,91.74,91.83,25437.0
2016-06-28 15:05:00,91.83,92.0,91.83,91.97,15300.0,91.83,92.0,91.83,91.97,15300.0
2016-06-28 15:10:00,91.97,92.13,91.95,92.12,17382.0,91.97,92.13,91.95,92.12,17382.0
2016-06-28 15:15:00,92.11,92.15,92.09,92.11,25118.0,92.11,92.15,92.09,92.11,25118.0
2016-06-28 15:20:00,92.1,92.15,92.09,92.13,16417.0,92.1,92.15,92.09,92.13,16417.0
2016-06-28 15:25:00,92.12,92.12,91.92,91.98,22888.0,92.12,92.12,91.92,91.98,22888.0
2016-06-28 15:30:00,91.98,92.01,91.9,91.93,25541.0,91.98,92.01,91.9,91.93,25541.0
2016-06-28 15:35:00,91.93,92.05,91.91,92.02,31419.0,91.93,92.05,91.91,92.02,31419.0
2016-06-28 15:40:00,92.02,92.21,92.02,92.16,27803.0,92.02,92.21,92.02,92.16,27803.0
2016-06-28 15:45:00,92.18,92.26,92.18,92.25,37373.0,92.18,92.26,92.18,92.25,37373.0
2016-06-28 15:50:00,92.26,92.3,92.21,92.3,53892.0,92.26,92.3,92.21,92.3,53892.0
2016-06-28 15:55:00,92.31,92.37,92.23,92.3,97391.0,92.31,92.37,92.23,92.3,97391.0
2016-06-29 09:30:00,92.6,93.67,92.6,93.2,45646.0,92.6,93.67,92.6,93.2,45646.0
2016-06-29 09:35:00,93.2,93.41,92.88,93.24,12462.0,93.2,93.41,92.88,93.24,12462.0
2016-06-29 09:40:00,93.25,93.25,92.96,93.13,14967.0,93.25,93.25,92.96,93.13,14967.0
2016-06-29 09:45:00,93.2,93.5,93.2,93.42,15598.0,93.2,93.5,93.2,93.42,15598.0
2016-06-29 09:50:00,93.49,93.62,93.42,93.56,7730.0,93.49,93.62,93.42,93.56,7730.0
2016-06-29 09:55:00,93.6,93.65,93.31,93.31,14585.0,93.6,93.65,93.31,93.31,14585.0
2016-06-29 10:00:00,93.31,93.55,93.24,93.25,16295.0,93.31,93.55,93.24,93.25,16295.0
2016-06-29 10:05:00,93.28,93.3,93.12,93.25,12383.0,93.28,93.3,93.12,93.25,12383.0
2016-06-29 10:10:00,93.32,93.59,93.26,93.55,59990.0,93.32,93.59,93.26,93.55,59990.0
2016-06-29 10:15:00,93.61,93.75,93.55,93.65,16807.0,93.61,93.75,93.55,93.65,16807.0
2016-06-29 10:20:00,93.66,93.7,93.54,93.67,12782.0,93.66,93.7,93.54,93.67,12782.0
2016-06-29 10:25:00,93.7,93.91,93.7,93.85,10225.0,93.7,93.91,93.7,93.85,10225.0
2016-06-29 10:30:00,93.87,93.97,93.84,93.85,10744.0,93.87,93.97,93.84,93.85,10744.0
2016-06-29 10:35:00,93.83,93.85,93.66,93.74,12009.0,93.83,93.85,93.66,93.74,12009.0
2016-06-29 10:40:00,93.74,93.82,93.72,93.77,17258.0,93.74,93.82,93.72,93.77,17258.0
2016-06-29 10:45:00,93.8,93.9,93.74,93.9,18939.0,93.8,93.9,93.74,93.9,18939.0
2016-06-29 10:50:00,93.95,94.07,93.89,93.97,44792.0,93.95,94.07,93.89,93.97,44792.0
2016-06-29 10:55:00,94.0,94.1,93.98,94.04,20750.0,94.0,94.1,93.98,94.04,20750.0
2016-06-29 11:00:00,94.05,94.15,94.04,94.1,13429.0,94.05,94.15,94.04,94.1,13429.0
2016-06-29 11:05:00,94.11,94.3,94.07,94.29,19367.0,94.11,94.3,94.07,94.29,19367.0
2016-06-29 11:10:00,94.3,94.38,94.28,94.38,22172.0,94.3,94.38,94.28,94.38,22172.0
2016-06-29 11:15:00,94.36,94.51,94.36,94.41,40711.0,94.36,94.51,94.36,94.41,40711.0
2016-06-29 11:20:00,94.42,94.54,94.4,94.45,25000.0,94.42,94.54,94.4,94.45,25000.0
2016-06-29 11:25:00,94.41,94.48,94.35,94.45,11744.0,94.41,94.48,94.35,94.45,11744.0
2016-06-29 11:30:00,94.48,94.6,94.44,94.6,16103.0,94.48,94.6,94.44,94.6,16103.0
2016-06-29 11:35:00,94.6,94.66,94.55,94.61,23372.0,94.6,94.66,94.55,94.61,23372.0
2016-06-29 11:40:00,94.64,94.7,94.51,94.56,13079.0,94.64,94.7,94.51,94.56,13079.0
2016-06-29 11:45:00,94.55,94.55,94.36,94.4,18146.0,94.55,94.55,94.36,94.4,18146.0
2016-06-29 11:50:00,94.4,94.6,94.38,94.52,12068.0,94.4,94.6,94.38,94.52,12068.0
2016-06-29 11:55:00,94.51,94.56,94.47,94.55,8758.0,94.51,94.56,94.47,94.55,8758.0
2016-06-29 12:00:00,94.55,94.57,94.49,94.51,12081.0,94.55,94.57,94.49,94.51,12081.0
2016-06-29 12:05:00,94.51,94.6,94.49,94.53,7944.0,94.51,94.6,94.49,94.53,7944.0
2016-06-29 12:10:00,94.54,94.68,94.54,94.66,7088.0,94.54,94.68,94.54,94.66,7088.0
2016-06-29 12:15:00,94.64,94.77,94.59,94.76,14379.0,94.64,94.77,94.59,94.76,14379.0
2016-06-29 12:20:00,94.75,94.85,94.73,94.85,10510.0,94.75,94.85,94.73,94.85,10510.0
2016-06-29 12:25:00,94.84,94.85,94.73,94.81,13200.0,94.84,94.85,94.73,94.81,13200.0
2016-06-29 12:30:00,94.78,94.8,94.63,94.73,10511.0,94.78,94.8,94.63,94.73,10511.0
2016-06-29 12:35:00,94.74,94.84,94.72,94.8,11918.0,94.74,94.84,94.72,94.8,11918.0
2016-06-29 12:40:00,94.83,94.83,94.62,94.62,18958.0,94.83,94.83,94.62,94.62,18958.0
2016-06-29 12:45:00,94.64,94.65,94.5,94.51,12600.0,94.64,94.65,94.5,94.51,12600.0
2016-06-29 12:50:00,94.52,94.65,94.52,94.64,10860.0,94.52,94.65,94.52,94.64,10860.0
2016-06-29 12:55:00,94.64,94.64,94.49,94.52,25901.0,94.64,94.64,94.49,94.52,25901.0
2016-06-29 13:00:00,94.51,94.61,94.49,94.61,13362.0,94.51,94.61,94.49,94.61,13362.0
2016-06-29 13:05:00,94.61,94.61,94.41,94.43,16172.0,94.61,94.61,94.41,94.43,16172.0
2016-06-29 13:10:00,94.42,94.43,94.38,94.38,13770.0,94.42,94.43,94.38,94.38,13770.0
2016-06-29 13:15:00,94.4,94.54,94.4,94.5,16024.0,94.4,94.54,94.4,94.5,16024.0
2016-06-29 13:20:00,94.48,94.52,94.44,94.52,12700.0,94.48,94.52,94.44,94.52,12700.0
2016-06-29 13:25:00,94.48,94.52,94.47,94.52,12964.0,94.48,94.52,94.47,94.52,12964.0
2016-06-29 13:30:00,94.52,94.57,94.48,94.57,11566.0,94.52,94.57,94.48,94.57,11566.0
2016-06-29 13:35:00,94.59,94.62,94.48,94.48,23014.0,94.59,94.62,94.48,94.48,23014.0
2016-06-29 13:40:00,94.48,94.6,94.41,94.6,18925.0,94.48,94.6,94.41,94.6,18925.0
2016-06-29 13:45:00,94.6,94.6,94.52,94.59,34458.0,94.6,94.6,94.52,94.59,34458.0
2016-06-29 13:50:00,94.59,94.59,94.48,94.49,7548.0,94.59,94.59,94.48,94.49,7548.0
2016-06-29 13:55:00,94.49,94.52,94.46,94.49,9790.0,94.49,94.52,94.46,94.49,9790.0
2016-06-29 14:00:00,94.49,94.49,94.39,94.43,11558.0,94.49,94.49,94.39,94.43,11558.0
2016-06-29 14:05:00,94.44,94.48,94.38,94.47,25274.0,94.44,94.48,94.38,94.47,25274.0
2016-06-29 14:10:00,94.46,94.48,94.36,94.4,10808.0,94.46,94.48,94.36,94.4,10808.0
2016-06-29 14:15:00,94.38,94.39,94.29,94.29,13152.0,94.38,94.39,94.29,94.29,13152.0
2016-06-29 14:20:00,94.3,94.37,94.29,94.36,8927.0,94.3,94.37,94.29,94.36,8927.0
2016-06-29 14:25:00,94.37,94.39,94.29,94.33,15732.0,94.37,94.39,94.29,94.33,15732.0
2016-06-29 14:30:00,94.33,94.37,94.27,94.29,14222.0,94.33,94.37,94.27,94.29,14222.0
2016-06-29 14:35:00,94.3,94.33,94.26,94.32,11545.0,94.3,94.33,94.26,94.32,11545.0
2016-06-29 14:40:00,94.32,94.44,94.32,94.43,11149.0,94.32,94.44,94.32,94.43,11149.0
2016-06-29 14:45:00,94.42,94.51,94.42,94.49,15175.0,94.42,94.51,94.42,94.49,15175.0
2016-06-29 14:50:00,94.5,94.52,94.41,94.41,17911.0,94.5,94.52,94.41,94.41,17911.0
2016-06-29 14:55:00,94.43,94.58,94.4,94.57,12908.0,94.43,94.58,94.4,94.57,12908.0
2016-06-29 15:00:00,94.56,94.62,94.56,94.6,14632.0,94.56,94.62,94.56,94.6,14632.0
2016-06-29 15:05:00,94.59,94.59,94.51,94.57,10771.0,94.59,94.59,94.51,94.57,10771.0
2016-06-29 15:10:00,94.58,94.63,94.57,94.59,22566.0,94.58,94.63,94.57,94.59,22566.0
2016-06-29 15:15:00,94.58,94.62,94.52,94.58,35377.0,94.58,94.62,94.52,94.58,35377.0
2016-06-29 15:20:00,94.58,94.61,94.48,94.54,14561.0,94.58,94.61,94.48,94.54,14561.0
2016-06-29 15:25:00,94.54,94.66,94.54,94.66,21242.0,94.54,94.66,94.54,94.66,21242.0
2016-06-29 15:30:00,94.66,94.67,94.57,94.62,23956.0,94.66,94.67,94.57,94.62,23956.0
2016-06-29 15:35:00,94.61,94.65,94.51,94.51,22783.0,94.61,94.65,94.51,94.51,22783.0
2016-06-29 15:40:00,94.52,94.54,94.47,94.5,34385.0,94.52,94.54,94.47,94.5,34385.0
2016-06-29 15:45:00,94.49,94.49,94.38,94.41,24257.0,94.49,94.49,94.38,94.41,24257.0
2016-06-29 15:50:00,94.41,94.45,94.3,94.35,34338.0,94.41,94.45,94.3,94.35,34338.0
2016-06-29 15:55:00,94.35,94.47,94.33,94.43,61811.0,94.35,94.47,94.33,94.43,61811.0
2016-06-30 09:30:00,94.79,94.82,94.0,94.29,31908.0,94.79,94.82,94.0,94.29,31908.0
2016-06-30 09:35:00,94.32,94.38,94.11,94.23,12800.0,94.32,94.38,94.11,94.23,12800.0
2016-06-30 09:40:00,94.27,94.27,94.01,94.03,10100.0,94.27,94.27,94.01,94.03,10100.0
2016-06-30 09:45:00,94.02,94.05,93.71,93.76,24440.0,94.02,94.05,93.71,93.76,24440.0
2016-06-30 09:50:00,93.76,93.8,93.55,93.74,13196.0,93.76,93.8,93.55,93.74,13196.0
2016-06-30 09:55:00,93.72,94.0,93.57,93.9,18801.0,93.72,94.0,93.57,93.9,18801.0
2016-06-30 10:00:00,93.91,93.98,93.8,93.8,8547.0,93.91,93.98,93.8,93.8,8547.0
2016-06-30 10:05:00,93.8,93.92,93.73,93.73,17491.0,93.8,93.92,93.73,93.73,17491.0
2016-06-30 10:10:00,93.75,93.83,93.73,93.75,12227.0,93.75,93.83,93.73,93.75,12227.0
2016-06-30 10:15:00,93.76,93.79,93.71,93.78,8042.0,93.76,93.79,93.71,93.78,8042.0
2016-06-30 10:20:00,93.81,93.92,93.75,93.85,25965.0,93.81,93.92,93.75,93.85,25965.0
2016-06-30 10:25:00,93.84,93.86,93.78,93.8,7000.0,93.84,93.86,93.78,93.8,7000.0
2016-06-30 10:30:00,93.78,93.8,93.75,93.78,8292.0,93.78,93.8,93.75,93.78,8292.0
2016-06-30 10:35:00,93.81,93.88,93.76,93.87,8350.0,93.81,93.88,93.76,93.87,8350.0
2016-06-30 10:40:00,93.87,94.09,93.86,93.98,7921.0,93.87,94.09,93.86,93.98,7921.0
2016-06-30 10:45:00,93.96,94.04,93.88,94.04,10682.0,93.96,94.04,93.88,94.04,10682.0
2016-06-30 10:50:00,94.07,94.15,94.03,94.08,6810.0,94.07,94.15,94.03,94.08,6810.0
2016-06-30 10:55:00,94.05,94.1,94.05,94.08,2730.0,94.05,94.1,94.05,94.08,2730.0
2016-06-30 11:00:00,94.05,94.17,93.98,94.16,7796.0,94.05,94.17,93.98,94.16,7796.0
2016-06-30 11:05:00,94.15,94.29,94.1,94.27,9192.0,94.15,94.29,94.1,94.27,9192.0
2016-06-30 11:10:00,94.31,94.33,94.21,94.29,4765.0,94.31,94.33,94.21,94.29,4765.0
2016-06-30 11:15:00,94.27,94.29,94.08,94.09,5274.0,94.27,94.29,94.08,94.09,5274.0
2016-06-30 11:20:00,94.12,94.14,94.09,94.12,4000.0,94.12,94.14,94.09,94.12,4000.0
2016-06-30 11:25:00,94.11,94.18,94.1,94.12,8210.0,94.11,94.18,94.1,94.12,8210.0
2016-06-30 11:30:00,94.14,94.24,94.12,94.17,6156.0,94.14,94.24,94.12,94.17,6156.0
2016-06-30 11:35:00,94.14,94.18,94.02,94.05,5339.0,94.14,94.18,94.02,94.05,5339.0
2016-06-30 11:40:00,94.0,94.12,93.97,93.99,59928.0,94.0,94.12,93.97,93.99,59928.0
2016-06-30 11:45:00,93.94,93.94,93.81,93.83,12500.0,93.94,93.94,93.81,93.83,12500.0
2016-06-30 11:50:00,93.81,93.85,93.75,93.8,9385.0,93.81,93.85,93.75,93.8,9385.0
2016-06-30 11:55:00,93.78,93.81,93.68,93.74,11884.0,93.78,93.81,93.68,93.74,11884.0
2016-06-30 12:00:00,93.77,93.81,93.69,93.73,14752.0,93.77,93.81,93.69,93.73,14752.0
2016-06-30 12:05:00,93.72,93.82,93.71,93.78,7746.0,93.72,93.82,93.71,93.78,7746.0
2016-06-30 12:10:00,93.81,93.88,93.81,93.87,10238.0,93.81,93.88,93.81,93.87,10238.0
2016-06-30 12:15:00,93.87,94.14,93.87,94.14,6412.0,93.87,94.14,93.87,94.14,6412.0
2016-06-30 12:20:00,94.14,94.27,94.13,94.2,4772.0,94.14,94.27,94.13,94.2,4772.0
2016-06-30 12:25:00,94.19,94.21,94.15,94.15,5200.0,94.19,94.21,94.15,94.15,5200.0
2016-06-30 12:30:00,94.18,94.23,94.18,94.2,3861.0,94.18,94.23,94.18,94.2,3861.0
2016-06-30 12:35:00,94.18,94.23,94.09,94.1,5400.0,94.18,94.23,94.09,94.1,5400.0
2016-06-30 12:40:00,94.08,94.08,93.93,93.93,3625.0,94.08,94.08,93.93,93.93,3625.0
2016-06-30 12:45:00,93.9,93.94,93.84,93.89,8195.0,93.9,93.94,93.84,93.89,8195.0
2016-06-30 12:50:00,93.9,94.02,93.9,93.97,5072.0,93.9,94.02,93.9,93.97,5072.0
2016-06-30 12:55:00,93.98,94.02,93.97,93.97,5088.0,93.98,94.02,93.97,93.97,5088.0
2016-06-30 13:00:00,93.99,94.11,93.97,94.1,6592.0,93.99,94.11,93.97,94.1,6592.0
2016-06-30 13:05:00,94.11,94.11,94.05,94.08,9741.0,94.11,94.11,94.05,94.08,9741.0
2016-06-30 13:10:00,94.06,94.07,94.0,94.0,10302.0,94.06,94.07,94.0,94.0,10302.0
2016-06-30 13:15:00,93.99,94.03,93.91,93.93,8100.0,93.99,94.03,93.91,93.93,8100.0
2016-06-30 13:20:00,93.93,94.03,93.91,93.99,9820.0,93.93,94.03,93.91,93.99,9820.0
2016-06-30 13:25:00,93.97,93.99,93.9,93.91,8948.0,93.97,93.99,93.9,93.91,8948.0
2016-06-30 13:30:00,93.93,93.95,93.86,93.88,15149.0,93.93,93.95,93.86,93.88,15149.0
2016-06-30 13:35:00,93.87,93.91,93.85,93.87,11958.0,93.87,93.91,93.85,93.87,11958.0
2016-06-30 13:40:00,93.86,93.93,93.82,93.92,5609.0,93.86,93.93,93.82,93.92,5609.0
2016-06-30 13:45:00,93.93,93.96,93.88,93.88,8750.0,93.93,93.96,93.88,93.88,8750.0
2016-06-30 13:50:00,93.88,93.91,93.81,93.81,12089.0,93.88,93.91,93.81,93.81,12089.0
2016-06-30 13:55:00,93.82,93.85,93.79,93.84,35847.0,93.82,93.85,93.79,93.84,35847.0
2016-06-30 14:00:00,93.84,94.03,93.83,94.01,39136.0,93.84,94.03,93.83,94.01,39136.0
2016-06-30 14:05:00,94.01,94.04,93.98,94.01,14578.0,94.01,94.04,93.98,94.01,14578.0
2016-06-30 14:10:00,94.01,94.05,94.01,94.02,10283.0,94.01,94.05,94.01,94.02,10283.0
2016-06-30 14:15:00,94.03,94.11,94.02,94.11,10751.0,94.03,94.11,94.02,94.11,10751.0
2016-06-30 14:20:00,94.13,94.18,94.12,94.18,6271.0,94.13,94.18,94.12,94.18,6271.0
2016-06-30 14:25:00,94.19,94.22,94.17,94.18,6126.0,94.19,94.22,94.17,94.18,6126.0
2016-06-30 14:30:00,94.19,94.19,94.06,94.06,16373.0,94.19,94.19,94.06,94.06,16373.0
2016-06-30 14:35:00,94.07,94.12,94.03,94.07,7392.0,94.07,94.12,94.03,94.07,7392.0
2016-06-30 14:40:00,94.09,94.18,94.07,94.15,6787.0,94.09,94.18,94.07,94.15,6787.0
2016-06-30 14:45:00,94.14,94.19,94.13,94.19,7300.0,94.14,94.19,94.13,94.19,7300.0
2016-06-30 14:50:00,94.19,94.22,94.14,94.22,7720.0,94.19,94.22,94.14,94.22,7720.0
2016-06-30 14:55:00,94.22,94.28,94.13,94.2,9273.0,94.22,94.28,94.13,94.2,9273.0
2016-06-30 15:00:00,94.21,94.35,94.2,94.31,20533.0,94.21,94.35,94.2,94.31,20533.0
2016-06-30 15:05:00,94.32,94.35,94.3,94.34,18441.0,94.32,94.35,94.3,94.34,18441.0
2016-06-30 15:10:00,94.34,94.35,94.23,94.3,22681.0,94.34,94.35,94.23,94.3,22681.0
2016-06-30 15:15:00,94.3,94.33,94.25,94.28,19113.0,94.3,94.33,94.25,94.28,19113.0
2016-06-30 15:20:00,94.29,94.45,94.26,94.44,27275.0,94.29,94.45,94.26,94.44,27275.0
2016-06-30 15:25:00,94.44,94.54,94.43,94.48,20184.0,94.44,94.54,94.43,94.48,20184.0
2016-06-30 15:30:00,94.48,94.51,94.38,94.39,26518.0,94.48,94.51,94.38,94.39,26518.0
2016-06-30 15:35:00,94.4,94.41,94.28,94.36,40788.0,94.4,94.41,94.28,94.36,40788.0
2016-06-30 15:40:00,94.37,94.4,94.2,94.22,26128.0,94.37,94.4,94.2,94.22,26128.0
2016-06-30 15:45:00,94.22,94.29,94.11,94.13,35383.0,94.22,94.29,94.11,94.13,35383.0
2016-06-30 15:50:00,94.13,94.2,94.09,94.16,80759.0,94.13,94.2,94.09,94.16,80759.0
2016-06-30 15:55:00,94.16,94.28,94.09,94.25,125799.0,94.16,94.28,94.09,94.25,125799.0
2016-07-01 09:30:00,94.69,94.69,94.4,94.55,45971.0,94.69,94.69,94.4,94.55,45971.0
2016-07-01 09:35:00,94.43,94.69,94.32,94.32,30096.0,94.43,94.69,94.32,94.32,30096.0
2016-07-01 09:40:00,94.33,94.49,94.11,94.28,22503.0,94.33,94.49,94.11,94.28,22503.0
2016-07-01 09:45:00,94.31,94.53,94.29,94.44,8608.0,94.31,94.53,94.29,94.44,8608.0
2016-07-01 09:50:00,94.47,94.64,94.43,94.46,11288.0,94.47,94.64,94.43,94.46,11288.0
2016-07-01 09:55:00,94.46,94.66,94.44,94.56,15543.0,94.46,94.66,94.44,94.56,15543.0
2016-07-01 10:00:00,94.61,94.61,94.48,94.54,10718.0,94.61,94.61,94.48,94.54,10718.0
2016-07-01 10:05:00,94.54,94.6,94.46,94.46,9200.0,94.54,94.6,94.46,94.46,9200.0
2016-07-01 10:10:00,94.42,94.52,94.42,94.47,6458.0,94.42,94.52,94.42,94.47,6458.0
2016-07-01 10:15:00,94.47,94.48,94.34,94.37,6916.0,94.47,94.48,94.34,94.37,6916.0
2016-07-01 10:20:00,94.35,94.36,94.2,94.2,6200.0,94.35,94.36,94.2,94.2,6200.0
2016-07-01 10:25:00,94.19,94.31,94.15,94.31,6552.0,94.19,94.31,94.15,94.31,6552.0
2016-07-01 10:30:00,94.34,94.41,94.3,94.3,5919.0,94.34,94.41,94.3,94.3,5919.0
2016-07-01 10:35:00,94.27,94.27,94.17,94.2,10200.0,94.27,94.27,94.17,94.2,10200.0
2016-07-01 10:40:00,94.19,94.36,94.19,94.31,12712.0,94.19,94.36,94.19,94.31,12712.0
2016-07-01 10:45:00,94.31,94.31,94.07,94.09,7365.0,94.31,94.31,94.07,94.09,7365.0
2016-07-01 10:50:00,94.08,94.17,94.08,94.11,9566.0,94.08,94.17,94.08,94.11,9566.0
2016-07-01 10:55:00,94.1,94.14,94.09,94.11,6451.0,94.1,94.14,94.09,94.11,6451.0
2016-07-01 11:00:00,94.11,94.17,94.1,94.15,7479.0,94.11,94.17,94.1,94.15,7479.0
2016-07-01 11:05:00,94.15,94.15,93.85,93.85,18431.0,94.15,94.15,93.85,93.85,18431.0
2016-07-01 11:10:00,93.89,93.9,93.76,93.87,4362.0,93.89,93.9,93.76,93.87,4362.0
2016-07-01 11:15:00,93.83,93.95,93.83,93.9,8827.0,93.83,93.95,93.83,93.9,8827.0
2016-07-01 11:20:00,93.89,93.95,93.84,93.84,3529.0,93.89,93.95,93.84,93.84,3529.0
2016-07-01 11:25:00,93.86,93.98,93.82,93.96,8097.0,93.86,93.98,93.82,93.96,8097.0
2016-07-01 11:30:00,93.94,93.96,93.89,93.92,7474.0,93.94,93.96,93.89,93.92,7474.0
2016-07-01 11:35:00,93.91,93.93,93.78,93.86,47679.0,93.91,93.93,93.78,93.86,47679.0
2016-07-01 11:40:00,93.87,93.98,93.86,93.95,9667.0,93.87,93.98,93.86,93.95,9667.0
2016-07-01 11:45:00,93.92,93.92,93.84,93.87,29687.0,93.92,93.92,93.84,93.87,29687.0
2016-07-01 11:50:00,93.88,93.98,93.85,93.89,17804.0,93.88,93.98,93.85,93.89,17804.0
2016-07-01 11:55:00,93.89,93.91,93.81,93.84,5800.0,93.89,93.91,93.81,93.84,5800.0
2016-07-01 12:00:00,93.84,93.94,93.81,93.94,10000.0,93.84,93.94,93.81,93.94,10000.0
2016-07-01 12:05:00,93.91,93.92,93.83,93.84,10500.0,93.91,93.92,93.83,93.84,10500.0
2016-07-01 12:10:00,93.84,93.91,93.81,93.84,11435.0,93.84,93.91,93.81,93.84,11435.0
2016-07-01 12:15:00,93.82,93.94,93.81,93.94,10755.0,93.82,93.94,93.81,93.94,10755.0
2016-07-01 12:20:00,93.96,94.0,93.84,93.84,4749.0,93.96,94.0,93.84,93.84,4749.0
2016-07-01 12:25:00,93.84,93.87,93.76,93.77,7122.0,93.84,93.87,93.76,93.77,7122.0
2016-07-01 12:30:00,93.76,93.81,93.75,93.79,7238.0,93.76,93.81,93.75,93.79,7238.0
2016-07-01 12:35:00,93.8,93.9,93.8,93.85,4144.0,93.8,93.9,93.8,93.85,4144.0
2016-07-01 12:40:00,93.85,93.98,93.83,93.98,5846.0,93.85,93.98,93.83,93.98,5846.0
2016-07-01 12:45:00,93.98,93.98,93.91,93.93,5140.0,93.98,93.98,93.91,93.93,5140.0
2016-07-01 12:50:00,93.93,93.97,93.82,93.97,4900.0,93.93,93.97,93.82,93.97,4900.0
2016-07-01 12:55:00,93.97,94.06,93.95,94.02,5760.0,93.97,94.06,93.95,94.02,5760.0
2016-07-01 13:00:00,94.01,94.08,93.98,94.08,10268.0,94.01,94.08,93.98,94.08,10268.0
2016-07-01 13:05:00,94.1,94.15,94.1,94.12,2650.0,94.1,94.15,94.1,94.12,2650.0
2016-07-01 13:10:00,94.12,94.16,94.09,94.09,13391.0,94.12,94.16,94.09,94.09,13391.0
2016-07-01 13:15:00,94.07,94.08,93.97,93.97,3650.0,94.07,94.08,93.97,93.97,3650.0
2016-07-01 13:20:00,93.95,93.96,93.91,93.91,2900.0,93.95,93.96,93.91,93.91,2900.0
2016-07-01 13:25:00,93.92,93.93,93.85,93.85,6727.0,93.92,93.93,93.85,93.85,6727.0
2016-07-01 13:30:00,93.82,93.91,93.82,93.91,5097.0,93.82,93.91,93.82,93.91,5097.0
2016-07-01 13:35:00,93.91,93.94,93.87,93.9,23812.0,93.91,93.94,93.87,93.9,23812.0
2016-07-01 13:40:00,93.91,94.03,93.91,94.01,5069.0,93.91,94.03,93.91,94.01,5069.0
2016-07-01 13:45:00,93.99,94.15,93.96,94.15,6726.0,93.99,94.15,93.96,94.15,6726.0
2016-07-01 13:50:00,94.14,94.15,94.09,94.1,10597.0,94.14,94.15,94.09,94.1,10597.0
2016-07-01 13:55:00,94.11,94.19,94.1,94.1,8160.0,94.11,94.19,94.1,94.1,8160.0
2016-07-01 14:00:00,94.11,94.12,94.03,94.04,12800.0,94.11,94.12,94.03,94.04,12800.0
2016-07-01 14:05:00,94.01,94.08,93.98,94.06,5448.0,94.01,94.08,93.98,94.06,5448.0
2016-07-01 14:10:00,94.05,94.1,94.02,94.03,4779.0,94.05,94.1,94.02,94.03,4779.0
2016-07-01 14:15:00,94.0,94.01,93.95,93.99,3327.0,94.0,94.01,93.95,93.99,3327.0
2016-07-01 14:20:00,94.0,94.02,93.91,93.91,21250.0,94.0,94.02,93.91,93.91,21250.0
2016-07-01 14:25:00,93.93,93.97,93.87,93.92,4300.0,93.93,93.97,93.87,93.92,4300.0
2016-07-01 14:30:00,93.91,93.91,93.81,93.81,5512.0,93.91,93.91,93.81,93.81,5512.0
2016-07-01 14:35:00,93.8,93.82,93.79,93.8,4300.0,93.8,93.82,93.79,93.8,4300.0
2016-07-01 14:40:00,93.79,93.85,93.75,93.76,5023.0,93.79,93.85,93.75,93.76,5023.0
2016-07-01 14:45:00,93.77,93.78,93.72,93.74,9851.0,93.77,93.78,93.72,93.74,9851.0
2016-07-01 14:50:00,93.75,93.82,93.74,93.79,4344.0,93.75,93.82,93.74,93.79,4344.0
2016-07-01 14:55:00,93.78,93.93,93.78,93.92,7127.0,93.78,93.93,93.78,93.92,7127.0
2016-07-01 15:00:00,93.94,94.0,93.93,93.95,5636.0,93.94,94.0,93.93,93.95,5636.0
2016-07-01 15:05:00,93.96,94.17,93.96,94.16,5860.0,93.96,94.17,93.96,94.16,5860.0
2016-07-01 15:10:00,94.14,94.23,94.13,94.15,23168.0,94.14,94.23,94.13,94.15,23168.0
2016-07-01 15:15:00,94.16,94.18,93.85,93.87,63551.0,94.16,94.18,93.85,93.87,63551.0
2016-07-01 15:20:00,93.88,93.9,93.83,93.84,33464.0,93.88,93.9,93.83,93.84,33464.0
2016-07-01 15:25:00,93.84,93.85,93.76,93.81,24587.0,93.84,93.85,93.76,93.81,24587.0
2016-07-01 15:30:00,93.81,93.86,93.79,93.79,14899.0,93.81,93.86,93.79,93.79,14899.0
2016-07-01 15:35:00,93.79,93.84,93.67,93.7,24119.0,93.79,93.84,93.67,93.7,24119.0
2016-07-01 15:40:00,93.7,93.78,93.7,93.73,21333.0,93.7,93.78,93.7,93.73,21333.0
2016-07-01 15:45:00,93.72,93.76,93.67,93.72,34346.0,93.72,93.76,93.67,93.72,34346.0
2016-07-01 15:50:00,93.72,93.81,93.72,93.78,38495.0,93.72,93.81,93.72,93.78,38495.0
2016-07-01 15:55:00,93.79,93.91,93.77,93.77,57826.0,93.79,93.91,93.77,93.77,57826.0
2016-07-05 09:30:00,93.63,94.29,93.59,93.75,62811.0,93.63,94.29,93.59,93.75,62811.0
2016-07-05 09:35:00,93.72,94.09,93.67,93.96,12616.0,93.72,94.09,93.67,93.96,12616.0
2016-07-05 09:40:00,93.94,94.02,93.86,93.98,43199.0,93.94,94.02,93.86,93.98,43199.0
2016-07-05 09:45:00,94.01,94.02,93.84,93.98,5369.0,94.01,94.02,93.84,93.98,5369.0
2016-07-05 09:50:00,94.02,94.1,93.98,94.02,7122.0,94.02,94.1,93.98,94.02,7122.0
2016-07-05 09:55:00,94.05,94.11,93.94,94.01,11687.0,94.05,94.11,93.94,94.01,11687.0
2016-07-05 10:00:00,94.03,94.07,93.95,94.04,13157.0,94.03,94.07,93.95,94.04,13157.0
2016-07-05 10:05:00,94.05,94.1,93.94,94.01,13500.0,94.05,94.1,93.94,94.01,13500.0
2016-07-05 10:10:00,94.01,94.01,93.89,94.0,15360.0,94.01,94.01,93.89,94.0,15360.0
2016-07-05 10:15:00,94.01,94.04,93.94,93.99,13445.0,94.01,94.04,93.94,93.99,13445.0
2016-07-05 10:20:00,94.02,94.24,93.91,94.2,28865.0,94.02,94.24,93.91,94.2,28865.0
2016-07-05 10:25:00,94.17,94.22,94.04,94.11,7428.0,94.17,94.22,94.04,94.11,7428.0
2016-07-05 10:30:00,94.06,94.14,94.06,94.14,2221.0,94.06,94.14,94.06,94.14,2221.0
2016-07-05 10:35:00,94.1,94.25,94.1,94.25,3735.0,94.1,94.25,94.1,94.25,3735.0
2016-07-05 10:40:00,94.25,94.38,94.18,94.33,8545.0,94.25,94.38,94.18,94.33,8545.0
2016-07-05 10:45:00,94.31,94.37,94.29,94.36,26176.0,94.31,94.37,94.29,94.36,26176.0
2016-07-05 10:50:00,94.35,94.39,94.31,94.35,13558.0,94.35,94.39,94.31,94.35,13558.0
2016-07-05 10:55:00,94.36,94.48,94.32,94.48,6194.0,94.36,94.48,94.32,94.48,6194.0
2016-07-05 11:00:00,94.48,94.6,94.47,94.54,22423.0,94.48,94.6,94.47,94.54,22423.0
2016-07-05 11:05:00,94.52,94.56,94.49,94.53,10300.0,94.52,94.56,94.49,94.53,10300.0
2016-07-05 11:10:00,94.54,94.59,94.49,94.53,38366.0,94.54,94.59,94.49,94.53,38366.0
2016-07-05 11:15:00,94.57,94.74,94.54,94.69,21980.0,94.57,94.74,94.54,94.69,21980.0
2016-07-05 11:20:00,94.73,94.79,94.62,94.62,24861.0,94.73,94.79,94.62,94.62,24861.0
2016-07-05 11:25:00,94.63,94.63,94.48,94.52,17400.0,94.63,94.63,94.48,94.52,17400.0
2016-07-05 11:30:00,94.54,94.65,94.52,94.56,10237.0,94.54,94.65,94.52,94.56,10237.0
2016-07-05 11:35:00,94.56,94.58,94.47,94.47,9439.0,94.56,94.58,94.47,94.47,9439.0
2016-07-05 11:40:00,94.46,94.46,94.22,94.22,7479.0,94.46,94.46,94.22,94.22,7479.0
2016-07-05 11:45:00,94.22,94.22,93.95,93.99,22625.0,94.22,94.22,93.95,93.99,22625.0
2016-07-05 11:50:00,93.97,93.98,93.8,93.85,9187.0,93.97,93.98,93.8,93.85,9187.0
2016-07-05 11:55:00,93.83,93.9,93.69,93.71,32096.0,93.83,93.9,93.69,93.71,32096.0
2016-07-05 12:00:00,93.75,93.83,93.71,93.71,16789.0,93.75,93.83,93.71,93.71,16789.0
2016-07-05 12:05:00,93.72,93.75,93.68,93.71,7295.0,93.72,93.75,93.68,93.71,7295.0
2016-07-05 12:10:00,93.71,93.72,93.61,93.61,11487.0,93.71,93.72,93.61,93.61,11487.0
2016-07-05 12:15:00,93.61,93.83,93.61,93.83,4300.0,93.61,93.83,93.61,93.83,4300.0
2016-07-05 12:20:00,93.83,93.89,93.81,93.87,5076.0,93.83,93.89,93.81,93.87,5076.0
2016-07-05 12:25:00,93.9,93.9,93.87,93.9,8198.0,93.9,93.9,93.87,93.9,8198.0
2016-07-05 12:30:00,93.89,93.92,93.84,93.88,23980.0,93.89,93.92,93.84,93.88,23980.0
2016-07-05 12:35:00,93.87,93.9,93.85,93.87,4240.0,93.87,93.9,93.85,93.87,4240.0
2016-07-05 12:40:00,93.88,93.93,93.87,93.93,7304.0,93.88,93.93,93.87,93.93,7304.0
2016-07-05 12:45:00,93.94,93.99,93.93,93.98,6205.0,93.94,93.99,93.93,93.98,6205.0
2016-07-05 12:50:00,93.98,93.98,93.92,93.96,2800.0,93.98,93.98,93.92,93.96,2800.0
2016-07-05 12:55:00,93.93,94.02,93.93,94.02,1697.0,93.93,94.02,93.93,94.02,1697.0
2016-07-05 13:00:00,94.07,94.12,94.05,94.12,6833.0,94.07,94.12,94.05,94.12,6833.0
2016-07-05 13:05:00,94.1,94.15,94.05,94.15,9416.0,94.1,94.15,94.05,94.15,9416.0
2016-07-05 13:10:00,94.14,94.2,94.13,94.13,7403.0,94.14,94.2,94.13,94.13,7403.0
2016-07-05 13:15:00,94.13,94.13,94.05,94.05,7226.0,94.13,94.13,94.05,94.05,7226.0
2016-07-05 13:20:00,94.06,94.09,94.03,94.07,1397.0,94.06,94.09,94.03,94.07,1397.0
2016-07-05 13:25:00,94.06,94.12,94.04,94.04,7869.0,94.06,94.12,94.04,94.04,7869.0
2016-07-05 13:30:00,94.03,94.04,93.97,93.97,10103.0,94.03,94.04,93.97,93.97,10103.0
2016-07-05 13:35:00,93.97,94.02,93.96,93.98,11742.0,93.97,94.02,93.96,93.98,11742.0
2016-07-05 13:40:00,93.97,94.04,93.97,93.99,10028.0,93.97,94.04,93.97,93.99,10028.0
2016-07-05 13:45:00,93.99,94.12,93.97,94.12,5430.0,93.99,94.12,93.97,94.12,5430.0
2016-07-05 13:50:00,94.15,94.18,94.09,94.11,7107.0,94.15,94.18,94.09,94.11,7107.0
2016-07-05 13:55:00,94.13,94.21,94.13,94.15,7229.0,94.13,94.21,94.13,94.15,7229.0
2016-07-05 14:00:00,94.16,94.21,94.12,94.2,20728.0,94.16,94.21,94.12,94.2,20728.0
2016-07-05 14:05:00,94.19,94.2,94.12,94.19,18148.0,94.19,94.2,94.12,94.19,18148.0
2016-07-05 14:10:00,94.2,94.32,94.2,94.31,6057.0,94.2,94.32,94.2,94.31,6057.0
2016-07-05 14:15:00,94.31,94.39,94.3,94.38,15070.0,94.31,94.39,94.3,94.38,15070.0
2016-07-05 14:20:00,94.39,94.49,94.39,94.47,16900.0,94.39,94.49,94.39,94.47,16900.0
2016-07-05 14:25:00,94.45,94.56,94.45,94.55,31255.0,94.45,94.56,94.45,94.55,31255.0
2016-07-05 14:30:00,94.54,94.67,94.5,94.67,36648.0,94.54,94.67,94.5,94.67,36648.0
2016-07-05 14:35:00,94.67,94.74,94.65,94.69,13279.0,94.67,94.74,94.65,94.69,13279.0
2016-07-05 14:40:00,94.68,94.73,94.63,94.7,16940.0,94.68,94.73,94.63,94.7,16940.0
2016-07-05 14:45:00,94.7,94.76,94.67,94.69,11185.0,94.7,94.76,94.67,94.69,11185.0
2016-07-05 14:50:00,94.69,94.71,94.56,94.65,25419.0,94.69,94.71,94.56,94.65,25419.0
2016-07-05 14:55:00,94.65,94.81,94.65,94.81,12689.0,94.65,94.81,94.65,94.81,12689.0
2016-07-05 15:00:00,94.8,95.02,94.76,95.0,37928.0,94.8,95.02,94.76,95.0,37928.0
2016-07-05 15:05:00,95.01,95.02,94.86,94.89,32852.0,95.01,95.02,94.86,94.89,32852.0
2016-07-05 15:10:00,94.9,95.06,94.9,95.04,19355.0,94.9,95.06,94.9,95.04,19355.0
2016-07-05 15:15:00,95.03,95.15,95.02,95.14,31315.0,95.03,95.15,95.02,95.14,31315.0
2016-07-05 15:20:00,95.14,95.18,95.1,95.15,29431.0,95.14,95.18,95.1,95.15,29431.0
2016-07-05 15:25:00,95.15,95.16,95.11,95.13,37187.0,95.15,95.16,95.11,95.13,37187.0
2016-07-05 15:30:00,95.12,95.23,94.98,95.17,51926.0,95.12,95.23,94.98,95.17,51926.0
2016-07-05 15:35:00,95.17,95.17,95.01,95.09,35795.0,95.17,95.17,95.01,95.09,35795.0
2016-07-05 15:40:00,95.09,95.15,95.07,95.15,33398.0,95.09,95.15,95.07,95.15,33398.0
2016-07-05 15:45:00,95.15,95.23,95.12,95.15,50975.0,95.15,95.23,95.12,95.15,50975.0
2016-07-05 15:50:00,95.15,95.16,95.03,95.08,47026.0,95.15,95.16,95.03,95.08,47026.0
2016-07-05 15:55:00,95.08,95.09,94.95,94.98,94518.0,95.08,95.09,94.95,94.98,94518.0
2016-07-06 09:30:00,94.96,95.22,94.59,95.02,26493.0,94.96,95.22,94.59,95.02,26493.0
2016-07-06 09:35:00,94.83,94.92,94.54,94.91,16400.0,94.83,94.92,94.54,94.91,16400.0
2016-07-06 09:40:00,94.95,95.02,94.72,94.88,13901.0,94.95,95.02,94.72,94.88,13901.0
2016-07-06 09:45:00,94.92,94.92,94.75,94.78,4305.0,94.92,94.92,94.75,94.78,4305.0
2016-07-06 09:50:00,94.76,94.87,94.57,94.78,25833.0,94.76,94.87,94.57,94.78,25833.0
2016-07-06 09:55:00,94.78,95.13,94.78,95.08,24360.0,94.78,95.13,94.78,95.08,24360.0
2016-07-06 10:00:00,95.1,95.16,94.92,95.12,29910.0,95.1,95.16,94.92,95.12,29910.0
2016-07-06 10:05:00,95.12,95.22,95.05,95.19,13645.0,95.12,95.22,95.05,95.19,13645.0
2016-07-06 10:10:00,95.21,95.28,95.1,95.1,17628.0,95.21,95.28,95.1,95.1,17628.0
2016-07-06 10:15:00,95.1,95.14,94.87,94.91,19652.0,95.1,95.14,94.87,94.91,19652.0
2016-07-06 10:20:00,94.93,94.96,94.69,94.83,18538.0,94.93,94.96,94.69,94.83,18538.0
2016-07-06 10:25:00,94.82,94.84,94.51,94.54,17067.0,94.82,94.84,94.51,94.54,17067.0
2016-07-06 10:30:00,94.52,94.53,94.31,94.34,15950.0,94.52,94.53,94.31,94.34,15950.0
2016-07-06 10:35:00,94.33,94.53,94.33,94.49,10719.0,94.33,94.53,94.33,94.49,10719.0
2016-07-06 10:40:00,94.51,94.6,94.45,94.54,14832.0,94.51,94.6,94.45,94.54,14832.0
2016-07-06 10:45:00,94.53,94.6,94.41,94.47,51400.0,94.53,94.6,94.41,94.47,51400.0
2016-07-06 10:50:00,94.48,94.74,94.48,94.68,16797.0,94.48,94.74,94.48,94.68,16797.0
2016-07-06 10:55:00,94.68,94.68,94.55,94.59,15103.0,94.68,94.68,94.55,94.59,15103.0
2016-07-06 11:00:00,94.64,94.67,94.59,94.61,9900.0,94.64,94.67,94.59,94.61,9900.0
2016-07-06 11:05:00,94.57,94.66,94.55,94.59,14125.0,94.57,94.66,94.55,94.59,14125.0
2016-07-06 11:10:00,94.57,94.75,94.54,94.59,33968.0,94.57,94.75,94.54,94.59,33968.0
2016-07-06 11:15:00,94.56,94.62,94.53,94.56,12234.0,94.56,94.62,94.53,94.56,12234.0
2016-07-06 11:20:00,94.55,94.56,94.31,94.41,20605.0,94.55,94.56,94.31,94.41,20605.0
2016-07-06 11:25:00,94.41,94.44,94.3,94.34,28223.0,94.41,94.44,94.3,94.34,28223.0
2016-07-06 11:30:00,94.35,94.41,94.3,94.3,33561.0,94.35,94.41,94.3,94.3,33561.0
2016-07-06 11:35:00,94.31,94.34,94.29,94.3,47910.0,94.31,94.34,94.29,94.3,47910.0
2016-07-06 11:40:00,94.28,94.33,94.09,94.14,27363.0,94.28,94.33,94.09,94.14,27363.0
2016-07-06 11:45:00,94.15,94.15,94.04,94.08,13943.0,94.15,94.15,94.04,94.08,13943.0
2016-07-06 11:50:00,94.07,94.1,94.0,94.08,11952.0,94.07,94.1,94.0,94.08,11952.0
2016-07-06 11:55:00,94.08,94.28,94.08,94.28,10409.0,94.08,94.28,94.08,94.28,10409.0
2016-07-06 12:00:00,94.3,94.36,94.29,94.33,10808.0,94.3,94.36,94.29,94.33,10808.0
2016-07-06 12:05:00,94.33,94.35,94.25,94.28,6611.0,94.33,94.35,94.25,94.28,6611.0
2016-07-06 12:10:00,94.27,94.33,94.23,94.31,5838.0,94.27,94.33,94.23,94.31,5838.0
2016-07-06 12:15:00,94.32,94.34,94.27,94.31,5924.0,94.32,94.34,94.27,94.31,5924.0
2016-07-06 12:20:00,94.32,94.34,94.22,94.24,6300.0,94.32,94.34,94.22,94.24,6300.0
2016-07-06 12:25:00,94.25,94.32,94.25,94.31,6099.0,94.25,94.32,94.25,94.31,6099.0
2016-07-06 12:30:00,94.32,94.34,94.23,94.23,81509.0,94.32,94.34,94.23,94.23,81509.0
2016-07-06 12:35:00,94.22,94.28,94.22,94.25,4440.0,94.22,94.28,94.22,94.25,4440.0
2016-07-06 12:40:00,94.27,94.37,94.26,94.3,10166.0,94.27,94.37,94.26,94.3,10166.0
2016-07-06 12:45:00,94.29,94.32,94.25,94.26,3802.0,94.29,94.32,94.25,94.26,3802.0
2016-07-06 12:50:00,94.25,94.33,94.24,94.29,9022.0,94.25,94.33,94.24,94.29,9022.0
2016-07-06 12:55:00,94.3,94.36,94.28,94.36,38497.0,94.3,94.36,94.28,94.36,38497.0
2016-07-06 13:00:00,94.37,94.47,94.34,94.47,5919.0,94.37,94.47,94.34,94.47,5919.0
2016-07-06 13:05:00,94.47,94.5,94.43,94.43,7933.0,94.47,94.5,94.43,94.43,7933.0
2016-07-06 13:10:00,94.43,94.43,94.35,94.36,5543.0,94.43,94.43,94.35,94.36,5543.0
2016-07-06 13:15:00,94.37,94.37,94.25,94.26,9630.0,94.37,94.37,94.25,94.26,9630.0
2016-07-06 13:20:00,94.26,94.28,94.2,94.2,3447.0,94.26,94.28,94.2,94.2,3447.0
2016-07-06 13:25:00,94.21,94.24,94.1,94.15,21256.0,94.21,94.24,94.1,94.15,21256.0
2016-07-06 13:30:00,94.15,94.23,94.14,94.2,8223.0,94.15,94.23,94.14,94.2,8223.0
2016-07-06 13:35:00,94.22,94.32,94.22,94.31,16162.0,94.22,94.32,94.22,94.31,16162.0
2016-07-06 13:40:00,94.32,94.37,94.28,94.29,6143.0,94.32,94.37,94.28,94.29,6143.0
2016-07-06 13:45:00,94.27,94.27,94.18,94.18,10683.0,94.27,94.27,94.18,94.18,10683.0
2016-07-06 13:50:00,94.19,94.21,94.12,94.12,10800.0,94.19,94.21,94.12,94.12,10800.0
2016-07-06 13:55:00,94.13,94.21,94.1,94.19,14973.0,94.13,94.21,94.1,94.19,14973.0
2016-07-06 14:00:00,94.2,94.34,94.1,94.27,15547.0,94.2,94.34,94.1,94.27,15547.0
2016-07-06 14:05:00,94.27,94.38,94.27,94.36,9190.0,94.27,94.38,94.27,94.36,9190.0
2016-07-06 14:10:00,94.36,94.39,94.29,94.31,7201.0,94.36,94.39,94.29,94.31,7201.0
2016-07-06 14:15:00,94.3,94.36,94.22,94.32,13986.0,94.3,94.36,94.22,94.32,13986.0
2016-07-06 14:20:00,94.41,94.42,94.3,94.32,9549.0,94.41,94.42,94.3,94.32,9549.0
2016-07-06 14:25:00,94.32,94.37,94.27,94.35,7226.0,94.32,94.37,94.27,94.35,7226.0
2016-07-06 14:30:00,94.39,94.46,94.36,94.45,6142.0,94.39,94.46,94.36,94.45,6142.0
2016-07-06 14:35:00,94.47,94.69,94.47,94.67,8365.0,94.47,94.69,94.47,94.67,8365.0
2016-07-06 14:40:00,94.69,94.73,94.61,94.63,12500.0,94.69,94.73,94.61,94.63,12500.0
2016-07-06 14:45:00,94.63,94.67,94.53,94.55,10139.0,94.63,94.67,94.53,94.55,10139.0
2016-07-06 14:50:00,94.55,94.73,94.55,94.71,9109.0,94.55,94.73,94.55,94.71,9109.0
2016-07-06 14:55:00,94.75,94.78,94.65,94.78,5850.0,94.75,94.78,94.65,94.78,5850.0
2016-07-06 15:00:00,94.79,94.79,94.66,94.72,8470.0,94.79,94.79,94.66,94.72,8470.0
2016-07-06 15:05:00,94.72,94.75,94.65,94.74,10100.0,94.72,94.75,94.65,94.74,10100.0
2016-07-06 15:10:00,94.73,94.75,94.68,94.73,6300.0,94.73,94.75,94.68,94.73,6300.0
2016-07-06 15:15:00,94.71,94.74,94.65,94.65,8606.0,94.71,94.74,94.65,94.65,8606.0
2016-07-06 15:20:00,94.64,94.67,94.56,94.61,10196.0,94.64,94.67,94.56,94.61,10196.0
2016-07-06 15:25:00,94.61,94.64,94.53,94.6,14440.0,94.61,94.64,94.53,94.6,14440.0
2016-07-06 15:30:00,94.59,94.64,94.58,94.61,25086.0,94.59,94.64,94.58,94.61,25086.0
2016-07-06 15:35:00,94.61,94.75,94.6,94.74,13898.0,94.61,94.75,94.6,94.74,13898.0
2016-07-06 15:40:00,94.75,94.86,94.74,94.83,10600.0,94.75,94.86,94.74,94.83,10600.0
2016-07-06 15:45:00,94.86,94.88,94.72,94.73,13995.0,94.86,94.88,94.72,94.73,13995.0
2016-07-06 15:50:00,94.74,94.84,94.73,94.82,28032.0,94.74,94.84,94.73,94.82,28032.0
2016-07-06 15:55:00,94.82,94.93,94.81,94.84,64449.0,94.82,94.93,94.81,94.84,64449.0
2016-07-07 09:30:00,94.63,94.86,94.25,94.42,15190.0,94.63,94.86,94.25,94.42,15190.0
2016-07-07 09:35:00,94.43,94.53,94.01,94.07,14921.0,94.43,94.53,94.01,94.07,14921.0
2016-07-07 09:40:00,94.17,94.32,94.08,94.11,7958.0,94.17,94.32,94.08,94.11,7958.0
2016-07-07 09:45:00,94.01,94.03,93.7,93.88,48789.0,94.01,94.03,93.7,93.88,48789.0
2016-07-07 09:50:00,93.89,94.05,93.87,93.99,35580.0,93.89,94.05,93.87,93.99,35580.0
2016-07-07 09:55:00,94.0,94.02,93.9,94.0,19685.0,94.0,94.02,93.9,94.0,19685.0
2016-07-07 10:00:00,94.05,94.17,94.0,94.14,15995.0,94.05,94.17,94.0,94.14,15995.0
2016-07-07 10:05:00,94.08,94.22,94.07,94.22,5914.0,94.08,94.22,94.07,94.22,5914.0
2016-07-07 10:10:00,94.22,94.36,94.21,94.36,15900.0,94.22,94.36,94.21,94.36,15900.0
2016-07-07 10:15:00,94.36,94.43,94.27,94.33,18459.0,94.36,94.43,94.27,94.33,18459.0
2016-07-07 10:20:00,94.3,94.31,94.19,94.23,11644.0,94.3,94.31,94.19,94.23,11644.0
2016-07-07 10:25:00,94.19,94.34,94.16,94.34,6892.0,94.19,94.34,94.16,94.34,6892.0
2016-07-07 10:30:00,94.32,94.35,94.19,94.28,12083.0,94.32,94.35,94.19,94.28,12083.0
2016-07-07 10:35:00,94.27,94.29,94.2,94.29,9950.0,94.27,94.29,94.2,94.29,9950.0
2016-07-07 10:40:00,94.26,94.35,94.24,94.25,9403.0,94.26,94.35,94.24,94.25,9403.0
2016-07-07 10:45:00,94.25,94.26,94.17,94.23,6501.0,94.25,94.26,94.17,94.23,6501.0
2016-07-07 10:50:00,94.25,94.29,94.18,94.21,11307.0,94.25,94.29,94.18,94.21,11307.0
2016-07-07 10:55:00,94.21,94.23,94.02,94.04,10741.0,94.21,94.23,94.02,94.04,10741.0
2016-07-07 11:00:00,94.04,94.25,94.04,94.19,12207.0,94.04,94.25,94.04,94.19,12207.0
2016-07-07 11:05:00,94.19,94.27,94.17,94.18,11105.0,94.19,94.27,94.17,94.18,11105.0
2016-07-07 11:10:00,94.18,94.23,94.14,94.18,7880.0,94.18,94.23,94.14,94.18,7880.0
2016-07-07 11:15:00,94.18,94.19,94.04,94.07,10800.0,94.18,94.19,94.04,94.07,10800.0
2016-07-07 11:20:00,94.09,94.26,94.09,94.17,6700.0,94.09,94.26,94.09,94.17,6700.0
2016-07-07 11:25:00,94.17,94.23,94.15,94.22,5100.0,94.17,94.23,94.15,94.22,5100.0
2016-07-07 11:30:00,94.22,94.22,94.16,94.21,6400.0,94.22,94.22,94.16,94.21,6400.0
2016-07-07 11:35:00,94.21,94.3,94.19,94.3,3100.0,94.21,94.3,94.19,94.3,3100.0
2016-07-07 11:40:00,94.3,94.33,94.25,94.26,8662.0,94.3,94.33,94.25,94.26,8662.0
2016-07-07 11:45:00,94.24,94.26,94.15,94.17,5506.0,94.24,94.26,94.15,94.17,5506.0
2016-07-07 11:50:00,94.17,94.19,94.12,94.16,2463.0,94.17,94.19,94.12,94.16,2463.0
2016-07-07 11:55:00,94.14,94.34,94.12,94.28,16552.0,94.14,94.34,94.12,94.28,16552.0
2016-07-07 12:00:00,94.27,94.32,94.22,94.26,4310.0,94.27,94.32,94.22,94.26,4310.0
2016-07-07 12:05:00,94.29,94.36,94.27,94.34,4554.0,94.29,94.36,94.27,94.34,4554.0
2016-07-07 12:10:00,94.33,94.4,94.33,94.35,7055.0,94.33,94.4,94.33,94.35,7055.0
2016-07-07 12:15:00,94.35,94.37,94.3,94.31,4844.0,94.35,94.37,94.3,94.31,4844.0
2016-07-07 12:20:00,94.33,94.35,94.24,94.24,7263.0,94.33,94.35,94.24,94.24,7263.0
2016-07-07 12:25:00,94.26,94.26,94.14,94.19,16400.0,94.26,94.26,94.14,94.19,16400.0
2016-07-07 12:30:00,94.21,94.24,94.21,94.23,1200.0,94.21,94.24,94.21,94.23,1200.0
2016-07-07 12:35:00,94.21,94.25,94.18,94.24,4100.0,94.21,94.25,94.18,94.24,4100.0
2016-07-07 12:40:00,94.23,94.23,94.14,94.15,9200.0,94.23,94.23,94.14,94.15,9200.0
2016-07-07 12:45:00,94.13,94.16,94.08,94.08,13800.0,94.13,94.16,94.08,94.08,13800.0
2016-07-07 12:50:00,94.08,94.15,94.08,94.12,21081.0,94.08,94.15,94.08,94.12,21081.0
2016-07-07 12:55:00,94.11,94.17,94.05,94.15,34703.0,94.11,94.17,94.05,94.15,34703.0
2016-07-07 13:00:00,94.15,94.21,94.14,94.21,14389.0,94.15,94.21,94.14,94.21,14389.0
2016-07-07 13:05:00,94.19,94.23,94.15,94.16,4983.0,94.19,94.23,94.15,94.16,4983.0
2016-07-07 13:10:00,94.15,94.21,94.14,94.15,6342.0,94.15,94.21,94.14,94.15,6342.0
2016-07-07 13:15:00,94.18,94.22,94.15,94.18,3845.0,94.18,94.22,94.15,94.18,3845.0
2016-07-07 13:20:00,94.19,94.21,94.17,94.2,1600.0,94.19,94.21,94.17,94.2,1600.0
2016-07-07 13:25:00,94.22,94.28,94.22,94.27,2700.0,94.22,94.28,94.22,94.27,2700.0
2016-07-07 13:30:00,94.3,94.3,94.22,94.28,1510.0,94.3,94.3,94.22,94.28,1510.0
2016-07-07 13:35:00,94.28,94.31,94.27,94.3,3843.0,94.28,94.31,94.27,94.3,3843.0
2016-07-07 13:40:00,94.26,94.3,94.22,94.25,2373.0,94.26,94.3,94.22,94.25,2373.0
2016-07-07 13:45:00,94.23,94.28,94.21,94.28,3817.0,94.23,94.28,94.21,94.28,3817.0
2016-07-07 13:50:00,94.28,94.31,94.21,94.24,16980.0,94.28,94.31,94.21,94.24,16980.0
2016-07-07 13:55:00,94.24,94.3,94.2,94.29,4965.0,94.24,94.3,94.2,94.29,4965.0
2016-07-07 14:00:00,94.31,94.49,94.31,94.49,2572.0,94.31,94.49,94.31,94.49,2572.0
2016-07-07 14:05:00,94.49,94.5,94.32,94.32,4705.0,94.49,94.5,94.32,94.32,4705.0
2016-07-07 14:10:00,94.31,94.33,94.16,94.19,4756.0,94.31,94.33,94.16,94.19,4756.0
2016-07-07 14:15:00,94.23,94.3,94.2,94.25,1600.0,94.23,94.3,94.2,94.25,1600.0
2016-07-07 14:20:00,94.23,94.25,94.17,94.24,3978.0,94.23,94.25,94.17,94.24,3978.0
2016-07-07 14:25:00,94.25,94.29,94.18,94.22,5405.0,94.25,94.29,94.18,94.22,5405.0
2016-07-07 14:30:00,94.23,94.25,94.17,94.17,2598.0,94.23,94.25,94.17,94.17,2598.0
2016-07-07 14:35:00,94.16,94.3,94.16,94.29,3828.0,94.16,94.3,94.16,94.29,3828.0
2016-07-07 14:40:00,94.29,94.29,94.15,94.15,4000.0,94.29,94.29,94.15,94.15,4000.0
2016-07-07 14:45:00,94.16,94.24,94.15,94.24,2900.0,94.16,94.24,94.15,94.24,2900.0
2016-07-07 14:50:00,94.24,94.25,94.2,94.25,6100.0,94.24,94.25,94.2,94.25,6100.0
2016-07-07 14:55:00,94.26,94.28,94.19,94.24,4350.0,94.26,94.28,94.19,94.24,4350.0
2016-07-07 15:00:00,94.23,94.36,94.19,94.36,5522.0,94.23,94.36,94.19,94.36,5522.0
2016-07-07 15:05:00,94.39,94.45,94.36,94.44,4718.0,94.39,94.45,94.36,94.44,4718.0
2016-07-07 15:10:00,94.46,94.5,94.43,94.47,5261.0,94.46,94.5,94.43,94.47,5261.0
2016-07-07 15:15:00,94.49,94.5,94.42,94.47,5600.0,94.49,94.5,94.42,94.47,5600.0
2016-07-07 15:20:00,94.49,94.49,94.4,94.42,5480.0,94.49,94.49,94.4,94.42,5480.0
2016-07-07 15:25:00,94.42,94.5,94.41,94.48,8224.0,94.42,94.5,94.41,94.48,8224.0
2016-07-07 15:30:00,94.48,94.58,94.45,94.58,16923.0,94.48,94.58,94.45,94.58,16923.0
2016-07-07 15:35:00,94.56,94.62,94.53,94.6,12441.0,94.56,94.62,94.53,94.6,12441.0
2016-07-07 15:40:00,94.62,94.66,94.56,94.57,9799.0,94.62,94.66,94.56,94.57,9799.0
2016-07-07 15:45:00,94.58,94.63,94.48,94.5,12928.0,94.58,94.63,94.48,94.5,12928.0
2016-07-07 15:50:00,94.5,94.55,94.45,94.49,24450.0,94.5,94.55,94.45,94.49,24450.0
2016-07-07 15:55:00,94.49,94.63,94.44,94.63,59030.0,94.49,94.63,94.44,94.63,59030.0
2016-07-08 09:30:00,95.45,96.0,95.4,95.56,44257.0,95.45,96.0,95.4,95.56,44257.0
2016-07-08 09:35:00,95.62,95.99,95.52,95.53,21131.0,95.62,95.99,95.52,95.53,21131.0
2016-07-08 09:40:00,95.55,95.63,95.42,95.44,11585.0,95.55,95.63,95.42,95.44,11585.0
2016-07-08 09:45:00,95.4,95.63,95.4,95.51,8863.0,95.4,95.63,95.4,95.51,8863.0
2016-07-08 09:50:00,95.5,95.66,95.49,95.55,4500.0,95.5,95.66,95.49,95.55,4500.0
2016-07-08 09:55:00,95.49,95.6,95.45,95.5,7351.0,95.49,95.6,95.45,95.5,7351.0
2016-07-08 10:00:00,95.49,95.5,95.29,95.3,7500.0,95.49,95.5,95.29,95.3,7500.0
2016-07-08 10:05:00,95.31,95.39,95.26,95.3,36870.0,95.31,95.39,95.26,95.3,36870.0
2016-07-08 10:10:00,95.31,95.44,95.18,95.44,25591.0,95.31,95.44,95.18,95.44,25591.0
2016-07-08 10:15:00,95.41,95.41,95.17,95.21,26705.0,95.41,95.41,95.17,95.21,26705.0
2016-07-08 10:20:00,95.21,95.32,95.11,95.14,27838.0,95.21,95.32,95.11,95.14,27838.0
2016-07-08 10:25:00,95.16,95.18,94.83,94.99,82312.0,95.16,95.18,94.83,94.99,82312.0
2016-07-08 10:30:00,95.01,95.04,94.92,94.96,5900.0,95.01,95.04,94.92,94.96,5900.0
2016-07-08 10:35:00,94.99,95.06,94.95,94.95,24163.0,94.99,95.06,94.95,94.95,24163.0
2016-07-08 10:40:00,94.97,95.06,94.86,94.99,31348.0,94.97,95.06,94.86,94.99,31348.0
2016-07-08 10:45:00,95.01,95.03,94.96,95.02,44471.0,95.01,95.03,94.96,95.02,44471.0
2016-07-08 10:50:00,95.03,95.11,95.0,95.11,8306.0,95.03,95.11,95.0,95.11,8306.0
2016-07-08 10:55:00,95.08,95.12,94.98,95.08,24500.0,95.08,95.12,94.98,95.08,24500.0
2016-07-08 11:00:00,95.09,95.17,95.03,95.06,42111.0,95.09,95.17,95.03,95.06,42111.0
2016-07-08 11:05:00,95.06,95.21,95.05,95.1,49461.0,95.06,95.21,95.05,95.1,49461.0
2016-07-08 11:10:00,95.11,95.17,95.03,95.07,45122.0,95.11,95.17,95.03,95.07,45122.0
2016-07-08 11:15:00,95.06,95.07,94.93,94.95,13900.0,95.06,95.07,94.93,94.95,13900.0
2016-07-08 11:20:00,94.94,95.0,94.89,94.9,11983.0,94.94,95.0,94.89,94.9,11983.0
2016-07-08 11:25:00,94.91,94.99,94.91,94.95,14623.0,94.91,94.99,94.91,94.95,14623.0
2016-07-08 11:30:00,94.95,94.96,94.8,94.8,10169.0,94.95,94.96,94.8,94.8,10169.0
2016-07-08 11:35:00,94.83,94.92,94.79,94.92,10974.0,94.83,94.92,94.79,94.92,10974.0
2016-07-08 11:40:00,94.92,94.95,94.79,94.86,14207.0,94.92,94.95,94.79,94.86,14207.0
2016-07-08 11:45:00,94.84,94.93,94.8,94.93,11662.0,94.84,94.93,94.8,94.93,11662.0
2016-07-08 11:50:00,94.94,95.0,94.83,94.98,6152.0,94.94,95.0,94.83,94.98,6152.0
2016-07-08 11:55:00,95.0,95.07,94.96,95.06,7463.0,95.0,95.07,94.96,95.06,7463.0
2016-07-08 12:00:00,95.05,95.09,94.95,95.06,18212.0,95.05,95.09,94.95,95.06,18212.0
2016-07-08 12:05:00,95.02,95.06,95.0,95.01,8947.0,95.02,95.06,95.0,95.01,8947.0
2016-07-08 12:10:00,95.02,95.04,94.93,94.98,6755.0,95.02,95.04,94.93,94.98,6755.0
2016-07-08 12:15:00,94.97,94.99,94.93,94.99,7695.0,94.97,94.99,94.93,94.99,7695.0
2016-07-08 12:20:00,95.03,95.03,94.94,94.97,7010.0,95.03,95.03,94.94,94.97,7010.0
2016-07-08 12:25:00,95.0,95.03,94.95,94.96,10300.0,95.0,95.03,94.95,94.96,10300.0
2016-07-08 12:30:00,94.96,95.0,94.93,94.97,7608.0,94.96,95.0,94.93,94.97,7608.0
2016-07-08 12:35:00,94.98,95.07,94.96,95.02,10051.0,94.98,95.07,94.96,95.02,10051.0
2016-07-08 12:40:00,95.0,95.1,95.0,95.09,9200.0,95.0,95.1,95.0,95.09,9200.0
2016-07-08 12:45:00,95.05,95.07,94.98,95.02,5600.0,95.05,95.07,94.98,95.02,5600.0
2016-07-08 12:50:00,95.02,95.05,94.98,95.0,9206.0,95.02,95.05,94.98,95.0,9206.0
2016-07-08 12:55:00,95.0,95.04,94.95,94.99,14998.0,95.0,95.04,94.95,94.99,14998.0
2016-07-08 13:00:00,95.01,95.1,94.99,95.02,24843.0,95.01,95.1,94.99,95.02,24843.0
2016-07-08 13:05:00,95.03,95.06,94.99,95.0,13815.0,95.03,95.06,94.99,95.0,13815.0
2016-07-08 13:10:00,95.01,95.03,94.98,95.01,6000.0,95.01,95.03,94.98,95.01,6000.0
2016-07-08 13:15:00,95.0,95.0,94.85,94.85,15705.0,95.0,95.0,94.85,94.85,15705.0
2016-07-08 13:20:00,94.87,94.88,94.79,94.81,16439.0,94.87,94.88,94.79,94.81,16439.0
2016-07-08 13:25:00,94.8,94.84,94.76,94.81,14515.0,94.8,94.84,94.76,94.81,14515.0
2016-07-08 13:30:00,94.83,94.85,94.78,94.78,8111.0,94.83,94.85,94.78,94.78,8111.0
2016-07-08 13:35:00,94.8,94.81,94.75,94.79,8122.0,94.8,94.81,94.75,94.79,8122.0
2016-07-08 13:40:00,94.8,94.89,94.8,94.83,12421.0,94.8,94.89,94.8,94.83,12421.0
2016-07-08 13:45:00,94.84,94.88,94.83,94.87,6182.0,94.84,94.88,94.83,94.87,6182.0
2016-07-08 13:50:00,94.87,94.88,94.82,94.88,50838.0,94.87,94.88,94.82,94.88,50838.0
2016-07-08 13:55:00,94.88,94.98,94.84,94.97,13238.0,94.88,94.98,94.84,94.97,13238.0
2016-07-08 14:00:00,94.97,95.06,94.97,95.02,15164.0,94.97,95.06,94.97,95.02,15164.0
2016-07-08 14:05:00,95.02,95.09,94.94,94.95,33689.0,95.02,95.09,94.94,94.95,33689.0
2016-07-08 14:10:00,94.95,94.95,94.82,94.9,32338.0,94.95,94.95,94.82,94.9,32338.0
2016-07-08 14:15:00,94.91,95.06,94.9,95.01,57001.0,94.91,95.06,94.9,95.01,57001.0
2016-07-08 14:20:00,95.0,95.1,95.0,95.09,18003.0,95.0,95.1,95.0,95.09,18003.0
2016-07-08 14:25:00,95.08,95.14,95.05,95.14,23160.0,95.08,95.14,95.05,95.14,23160.0
2016-07-08 14:30:00,95.15,95.16,95.05,95.14,23032.0,95.15,95.16,95.05,95.14,23032.0
2016-07-08 14:35:00,95.15,95.17,95.1,95.12,13196.0,95.15,95.17,95.1,95.12,13196.0
2016-07-08 14:40:00,95.12,95.17,95.08,95.09,12597.0,95.12,95.17,95.08,95.09,12597.0
2016-07-08 14:45:00,95.09,95.1,95.08,95.1,7903.0,95.09,95.1,95.08,95.1,7903.0
2016-07-08 14:50:00,95.1,95.1,95.03,95.09,13336.0,95.1,95.1,95.03,95.09,13336.0
2016-07-08 14:55:00,95.07,95.09,95.05,95.07,10808.0,95.07,95.09,95.05,95.07,10808.0
2016-07-08 15:00:00,95.08,95.08,95.02,95.06,24072.0,95.08,95.08,95.02,95.06,24072.0
2016-07-08 15:05:00,95.05,95.1,95.05,95.1,15946.0,95.05,95.1,95.05,95.1,15946.0
2016-07-08 15:10:00,95.09,95.11,95.06,95.09,18597.0,95.09,95.11,95.06,95.09,18597.0
2016-07-08 15:15:00,95.09,95.1,95.06,95.07,16517.0,95.09,95.1,95.06,95.07,16517.0
2016-07-08 15:20:00,95.08,95.13,95.07,95.11,15641.0,95.08,95.13,95.07,95.11,15641.0
2016-07-08 15:25:00,95.11,95.13,95.05,95.06,14256.0,95.11,95.13,95.05,95.06,14256.0
2016-07-08 15:30:00,95.06,95.1,95.02,95.05,25013.0,95.06,95.1,95.02,95.05,25013.0
2016-07-08 15:35:00,95.06,95.13,95.06,95.09,22833.0,95.06,95.13,95.06,95.09,22833.0
2016-07-08 15:40:00,95.09,95.1,95.02,95.06,22045.0,95.09,95.1,95.02,95.06,22045.0
2016-07-08 15:45:00,95.04,95.05,95.0,95.04,86222.0,95.04,95.05,95.0,95.04,86222.0
2016-07-08 15:50:00,95.04,95.09,95.03,95.04,55223.0,95.04,95.09,95.03,95.04,55223.0
2016-07-08 15:55:00,95.04,95.08,94.99,95.08,100485.0,95.04,95.08,94.99,95.08,100485.0
2016-07-11 09:30:00,95.18,95.53,95.18,95.51,21544.0,95.18,95.53,95.18,95.51,21544.0
2016-07-11 09:35:00,95.49,95.52,95.14,95.28,5628.0,95.49,95.52,95.14,95.28,5628.0
2016-07-11 09:40:00,95.26,95.56,95.23,95.49,4500.0,95.26,95.56,95.23,95.49,4500.0
2016-07-11 09:45:00,95.52,95.52,95.05,95.21,10385.0,95.52,95.52,95.05,95.21,10385.0
2016-07-11 09:50:00,95.18,95.5,95.18,95.44,5200.0,95.18,95.5,95.18,95.44,5200.0
2016-07-11 09:55:00,95.43,95.63,95.42,95.51,12095.0,95.43,95.63,95.42,95.51,12095.0
2016-07-11 10:00:00,95.46,95.5,95.35,95.37,11491.0,95.46,95.5,95.35,95.37,11491.0
2016-07-11 10:05:00,95.41,95.5,95.37,95.44,7854.0,95.41,95.5,95.37,95.44,7854.0
2016-07-11 10:10:00,95.43,95.45,95.35,95.4,11251.0,95.43,95.45,95.35,95.4,11251.0
2016-07-11 10:15:00,95.39,95.46,95.34,95.46,5912.0,95.39,95.46,95.34,95.46,5912.0
2016-07-11 10:20:00,95.45,95.5,95.39,95.39,7366.0,95.45,95.5,95.39,95.39,7366.0
2016-07-11 10:25:00,95.38,95.45,95.29,95.37,8998.0,95.38,95.45,95.29,95.37,8998.0
2016-07-11 10:30:00,95.4,95.51,95.4,95.47,5262.0,95.4,95.51,95.4,95.47,5262.0
2016-07-11 10:35:00,95.43,95.46,95.35,95.45,6105.0,95.43,95.46,95.35,95.45,6105.0
2016-07-11 10:40:00,95.48,95.51,95.41,95.51,7403.0,95.48,95.51,95.41,95.51,7403.0
2016-07-11 10:45:00,95.5,95.5,95.4,95.5,12328.0,95.5,95.5,95.4,95.5,12328.0
2016-07-11 10:50:00,95.49,95.49,95.32,95.36,16401.0,95.49,95.49,95.32,95.36,16401.0
2016-07-11 10:55:00,95.35,95.37,95.3,95.37,7051.0,95.35,95.37,95.3,95.37,7051.0
2016-07-11 11:00:00,95.41,95.41,95.35,95.4,14625.0,95.41,95.41,95.35,95.4,14625.0
2016-07-11 11:05:00,95.41,95.5,95.41,95.45,16325.0,95.41,95.5,95.41,95.45,16325.0
2016-07-11 11:10:00,95.49,95.51,95.45,95.48,8045.0,95.49,95.51,95.45,95.48,8045.0
2016-07-11 11:15:00,95.5,95.62,95.48,95.61,10460.0,95.5,95.62,95.48,95.61,10460.0
2016-07-11 11:20:00,95.62,95.64,95.59,95.59,9794.0,95.62,95.64,95.59,95.59,9794.0
2016-07-11 11:25:00,95.61,95.66,95.54,95.57,5881.0,95.61,95.66,95.54,95.57,5881.0
2016-07-11 11:30:00,95.58,95.66,95.58,95.66,2750.0,95.58,95.66,95.58,95.66,2750.0
2016-07-11 11:35:00,95.66,95.66,95.49,95.52,8699.0,95.66,95.66,95.49,95.52,8699.0
2016-07-11 11:40:00,95.52,95.53,95.48,95.48,4369.0,95.52,95.53,95.48,95.48,4369.0
2016-07-11 11:45:00,95.48,95.5,95.44,95.46,7415.0,95.48,95.5,95.44,95.46,7415.0
2016-07-11 11:50:00,95.47,95.48,95.42,95.48,3751.0,95.47,95.48,95.42,95.48,3751.0
2016-07-11 11:55:00,95.5,95.5,95.42,95.42,4435.0,95.5,95.5,95.42,95.42,4435.0
2016-07-11 12:00:00,95.44,95.44,95.34,95.36,6747.0,95.44,95.44,95.34,95.36,6747.0
2016-07-11 12:05:00,95.35,95.35,95.3,95.3,3800.0,95.35,95.35,95.3,95.3,3800.0
2016-07-11 12:10:00,95.27,95.3,95.22,95.22,4838.0,95.27,95.3,95.22,95.22,4838.0
2016-07-11 12:15:00,95.27,95.39,95.26,95.39,2408.0,95.27,95.39,95.26,95.39,2408.0
2016-07-11 12:20:00,95.39,95.39,95.32,95.34,1525.0,95.39,95.39,95.32,95.34,1525.0
2016-07-11 12:25:00,95.35,95.38,95.3,95.31,5066.0,95.35,95.38,95.3,95.31,5066.0
2016-07-11 12:30:00,95.33,95.36,95.29,95.3,7955.0,95.33,95.36,95.29,95.3,7955.0
2016-07-11 12:35:00,95.32,95.4,95.28,95.4,3747.0,95.32,95.4,95.28,95.4,3747.0
2016-07-11 12:40:00,95.4,95.4,95.29,95.4,6400.0,95.4,95.4,95.29,95.4,6400.0
2016-07-11 12:45:00,95.37,95.4,95.34,95.34,2913.0,95.37,95.4,95.34,95.34,2913.0
2016-07-11 12:50:00,95.35,95.4,95.35,95.39,3985.0,95.35,95.4,95.35,95.39,3985.0
2016-07-11 12:55:00,95.37,95.38,95.3,95.32,7301.0,95.37,95.38,95.3,95.32,7301.0
2016-07-11 13:00:00,95.33,95.37,95.32,95.33,5651.0,95.33,95.37,95.32,95.33,5651.0
2016-07-11 13:05:00,95.32,95.34,95.27,95.31,4721.0,95.32,95.34,95.27,95.31,4721.0
2016-07-11 13:10:00,95.3,95.33,95.27,95.27,1200.0,95.3,95.33,95.27,95.27,1200.0
2016-07-11 13:15:00,95.3,95.34,95.3,95.33,1800.0,95.3,95.34,95.3,95.33,1800.0
2016-07-11 13:20:00,95.33,95.35,95.27,95.29,5985.0,95.33,95.35,95.27,95.29,5985.0
2016-07-11 13:25:00,95.28,95.34,95.28,95.3,2900.0,95.28,95.34,95.28,95.3,2900.0
2016-07-11 13:30:00,95.32,95.33,95.3,95.33,1500.0,95.32,95.33,95.3,95.33,1500.0
2016-07-11 13:35:00,95.33,95.35,95.26,95.27,7294.0,95.33,95.35,95.26,95.27,7294.0
2016-07-11 13:40:00,95.28,95.31,95.25,95.29,4203.0,95.28,95.31,95.25,95.29,4203.0
2016-07-11 13:45:00,95.31,95.34,95.28,95.31,5885.0,95.31,95.34,95.28,95.31,5885.0
2016-07-11 13:50:00,95.3,95.37,95.3,95.33,21906.0,95.3,95.37,95.3,95.33,21906.0
2016-07-11 13:55:00,95.33,95.33,95.06,95.09,10003.0,95.33,95.33,95.06,95.09,10003.0
2016-07-11 14:00:00,95.1,95.16,95.07,95.14,5758.0,95.1,95.16,95.07,95.14,5758.0
2016-07-11 14:05:00,95.14,95.23,95.13,95.2,5969.0,95.14,95.23,95.13,95.2,5969.0
2016-07-11 14:10:00,95.19,95.2,95.12,95.14,7717.0,95.19,95.2,95.12,95.14,7717.0
2016-07-11 14:15:00,95.14,95.17,95.1,95.1,3565.0,95.14,95.17,95.1,95.1,3565.0
2016-07-11 14:20:00,95.1,95.13,95.03,95.05,7700.0,95.1,95.13,95.03,95.05,7700.0
2016-07-11 14:25:00,95.06,95.1,95.06,95.06,3150.0,95.06,95.1,95.06,95.06,3150.0
2016-07-11 14:30:00,95.06,95.08,95.04,95.06,3004.0,95.06,95.08,95.04,95.06,3004.0
2016-07-11 14:35:00,95.06,95.1,95.03,95.05,5850.0,95.06,95.1,95.03,95.05,5850.0
2016-07-11 14:40:00,95.07,95.07,94.97,94.99,16482.0,95.07,95.07,94.97,94.99,16482.0
2016-07-11 14:45:00,94.98,94.99,94.93,94.98,7212.0,94.98,94.99,94.93,94.98,7212.0
2016-07-11 14:50:00,94.98,95.0,94.95,94.99,8456.0,94.98,95.0,94.95,94.99,8456.0
2016-07-11 14:55:00,95.01,95.06,94.99,95.02,4400.0,95.01,95.06,94.99,95.02,4400.0
2016-07-11 15:00:00,95.03,95.07,95.03,95.05,8400.0,95.03,95.07,95.03,95.05,8400.0
2016-07-11 15:05:00,95.04,95.09,95.02,95.07,13862.0,95.04,95.09,95.02,95.07,13862.0
2016-07-11 15:10:00,95.08,95.09,95.05,95.05,11809.0,95.08,95.09,95.05,95.05,11809.0
2016-07-11 15:15:00,95.06,95.07,95.03,95.06,7787.0,95.06,95.07,95.03,95.06,7787.0
2016-07-11 15:20:00,95.06,95.07,95.03,95.04,9775.0,95.06,95.07,95.03,95.04,9775.0
2016-07-11 15:25:00,95.03,95.04,94.95,94.95,14340.0,95.03,95.04,94.95,94.95,14340.0
2016-07-11 15:30:00,94.94,94.99,94.9,94.99,10924.0,94.94,94.99,94.9,94.99,10924.0
2016-07-11 15:35:00,94.99,95.09,94.99,95.08,7938.0,94.99,95.09,94.99,95.08,7938.0
2016-07-11 15:40:00,95.09,95.09,94.96,94.96,25006.0,95.09,95.09,94.96,94.96,25006.0
2016-07-11 15:45:00,94.97,94.98,94.89,94.92,18927.0,94.97,94.98,94.89,94.92,18927.0
2016-07-11 15:50:00,94.93,94.94,94.89,94.92,40826.0,94.93,94.94,94.89,94.92,40826.0
2016-07-11 15:55:00,94.93,94.93,94.85,94.87,52185.0,94.93,94.93,94.85,94.87,52185.0
2016-07-12 09:30:00,95.03,95.35,94.91,94.91,23957.0,95.03,95.35,94.91,94.91,23957.0
2016-07-12 09:35:00,95.08,95.08,94.61,94.73,9949.0,95.08,95.08,94.61,94.73,9949.0
2016-07-12 09:40:00,94.73,94.74,94.53,94.57,16449.0,94.73,94.74,94.53,94.57,16449.0
2016-07-12 09:45:00,94.58,94.78,94.5,94.77,20200.0,94.58,94.78,94.5,94.77,20200.0
2016-07-12 09:50:00,94.79,94.89,94.73,94.81,19239.0,94.79,94.89,94.73,94.81,19239.0
2016-07-12 09:55:00,94.81,94.82,94.73,94.79,10000.0,94.81,94.82,94.73,94.79,10000.0
2016-07-12 10:00:00,94.81,94.81,94.58,94.58,14652.0,94.81,94.81,94.58,94.58,14652.0
2016-07-12 10:05:00,94.57,94.74,94.57,94.66,13698.0,94.57,94.74,94.57,94.66,13698.0
2016-07-12 10:10:00,94.65,94.79,94.63,94.73,19162.0,94.65,94.79,94.63,94.73,19162.0
2016-07-12 10:15:00,94.72,94.82,94.68,94.71,12159.0,94.72,94.82,94.68,94.71,12159.0
2016-07-12 10:20:00,94.72,94.76,94.64,94.65,15821.0,94.72,94.76,94.64,94.65,15821.0
2016-07-12 10:25:00,94.64,94.72,94.54,94.54,14218.0,94.64,94.72,94.54,94.54,14218.0
2016-07-12 10:30:00,94.56,94.66,94.46,94.46,8032.0,94.56,94.66,94.46,94.46,8032.0
2016-07-12 10:35:00,94.46,94.51,94.43,94.48,7304.0,94.46,94.51,94.43,94.48,7304.0
2016-07-12 10:40:00,94.46,94.48,94.41,94.47,7421.0,94.46,94.48,94.41,94.47,7421.0
2016-07-12 10:45:00,94.48,94.5,94.42,94.44,16128.0,94.48,94.5,94.42,94.44,16128.0
2016-07-12 10:50:00,94.45,94.49,94.4,94.43,6932.0,94.45,94.49,94.4,94.43,6932.0
2016-07-12 10:55:00,94.45,94.45,94.37,94.39,5101.0,94.45,94.45,94.37,94.39,5101.0
2016-07-12 11:00:00,94.42,94.49,94.42,94.46,10756.0,94.42,94.49,94.42,94.46,10756.0
2016-07-12 11:05:00,94.46,94.52,94.43,94.44,29157.0,94.46,94.52,94.43,94.44,29157.0
2016-07-12 11:10:00,94.45,94.49,94.44,94.49,4700.0,94.45,94.49,94.44,94.49,4700.0
2016-07-12 11:15:00,94.48,94.5,94.45,94.48,7305.0,94.48,94.5,94.45,94.48,7305.0
2016-07-12 11:20:00,94.49,94.51,94.43,94.44,20791.0,94.49,94.51,94.43,94.44,20791.0
2016-07-12 11:25:00,94.44,94.51,94.44,94.5,16085.0,94.44,94.51,94.44,94.5,16085.0
2016-07-12 11:30:00,94.51,94.67,94.48,94.59,9895.0,94.51,94.67,94.48,94.59,9895.0
2016-07-12 11:35:00,94.62,94.7,94.6,94.69,4961.0,94.62,94.7,94.6,94.69,4961.0
2016-07-12 11:40:00,94.69,94.72,94.68,94.7,5829.0,94.69,94.72,94.68,94.7,5829.0
2016-07-12 11:45:00,94.69,94.71,94.63,94.67,7230.0,94.69,94.71,94.63,94.67,7230.0
2016-07-12 11:50:00,94.67,94.68,94.58,94.61,9998.0,94.67,94.68,94.58,94.61,9998.0
2016-07-12 11:55:00,94.6,94.61,94.55,94.6,5600.0,94.6,94.61,94.55,94.6,5600.0
2016-07-12 12:00:00,94.58,94.63,94.58,94.63,10568.0,94.58,94.63,94.58,94.63,10568.0
2016-07-12 12:05:00,94.65,94.74,94.65,94.7,3180.0,94.65,94.74,94.65,94.7,3180.0
2016-07-12 12:10:00,94.7,94.8,94.69,94.8,5233.0,94.7,94.8,94.69,94.8,5233.0
2016-07-12 12:15:00,94.8,94.89,94.78,94.85,20213.0,94.8,94.89,94.78,94.85,20213.0
2016-07-12 12:20:00,94.86,94.89,94.83,94.85,26377.0,94.86,94.89,94.83,94.85,26377.0
2016-07-12 12:25:00,94.85,94.95,94.8,94.9,9751.0,94.85,94.95,94.8,94.9,9751.0
2016-07-12 12:30:00,94.94,94.94,94.87,94.89,7313.0,94.94,94.94,94.87,94.89,7313.0
2016-07-12 12:35:00,94.89,94.91,94.82,94.85,6100.0,94.89,94.91,94.82,94.85,6100.0
2016-07-12 12:40:00,94.85,94.92,94.84,94.86,6927.0,94.85,94.92,94.84,94.86,6927.0
2016-07-12 12:45:00,94.87,94.9,94.85,94.85,8392.0,94.87,94.9,94.85,94.85,8392.0
2016-07-12 12:50:00,94.87,94.89,94.8,94.8,3838.0,94.87,94.89,94.8,94.8,3838.0
2016-07-12 12:55:00,94.81,94.9,94.77,94.87,6295.0,94.81,94.9,94.77,94.87,6295.0
2016-07-12 13:00:00,94.88,95.02,94.87,95.01,10536.0,94.88,95.02,94.87,95.01,10536.0
2016-07-12 13:05:00,95.02,95.05,94.95,94.97,5520.0,95.02,95.05,94.95,94.97,5520.0
2016-07-12 13:10:00,94.96,95.01,94.95,94.99,4300.0,94.96,95.01,94.95,94.99,4300.0
2016-07-12 13:15:00,95.0,95.0,94.97,94.99,5057.0,95.0,95.0,94.97,94.99,5057.0
2016-07-12 13:20:00,94.98,95.01,94.95,94.96,7061.0,94.98,95.01,94.95,94.96,7061.0
2016-07-12 13:25:00,94.98,94.99,94.97,94.97,2800.0,94.98,94.99,94.97,94.97,2800.0
2016-07-12 13:30:00,94.99,94.99,94.95,94.97,4850.0,94.99,94.99,94.95,94.97,4850.0
2016-07-12 13:35:00,94.95,94.96,94.91,94.92,6054.0,94.95,94.96,94.91,94.92,6054.0
2016-07-12 13:40:00,94.92,95.0,94.92,94.97,5420.0,94.92,95.0,94.92,94.97,5420.0
2016-07-12 13:45:00,94.98,95.01,94.94,94.94,11264.0,94.98,95.01,94.94,94.94,11264.0
2016-07-12 13:50:00,94.95,94.95,94.9,94.93,6101.0,94.95,94.95,94.9,94.93,6101.0
2016-07-12 13:55:00,94.93,94.97,94.9,94.9,13890.0,94.93,94.97,94.9,94.9,13890.0
2016-07-12 14:00:00,94.9,94.95,94.87,94.89,7400.0,94.9,94.95,94.87,94.89,7400.0
2016-07-12 14:05:00,94.89,94.91,94.83,94.91,5090.0,94.89,94.91,94.83,94.91,5090.0
2016-07-12 14:10:00,94.92,94.94,94.88,94.89,7531.0,94.92,94.94,94.88,94.89,7531.0
2016-07-12 14:15:00,94.9,94.95,94.89,94.93,6745.0,94.9,94.95,94.89,94.93,6745.0
2016-07-12 14:20:00,94.94,94.94,94.87,94.9,5600.0,94.94,94.94,94.87,94.9,5600.0
2016-07-12 14:25:00,94.9,94.93,94.89,94.89,5300.0,94.9,94.93,94.89,94.89,5300.0
2016-07-12 14:30:00,94.87,94.89,94.82,94.82,3650.0,94.87,94.89,94.82,94.82,3650.0
2016-07-12 14:35:00,94.8,94.83,94.77,94.81,7313.0,94.8,94.83,94.77,94.81,7313.0
2016-07-12 14:40:00,94.81,94.81,94.73,94.77,10507.0,94.81,94.81,94.73,94.77,10507.0
2016-07-12 14:45:00,94.76,94.81,94.75,94.78,3300.0,94.76,94.81,94.75,94.78,3300.0
2016-07-12 14:50:00,94.78,94.79,94.67,94.68,5100.0,94.78,94.79,94.67,94.68,5100.0
2016-07-12 14:55:00,94.68,94.68,94.59,94.61,5197.0,94.68,94.68,94.59,94.61,5197.0
2016-07-12 15:00:00,94.62,94.66,94.6,94.62,6641.0,94.62,94.66,94.6,94.62,6641.0
2016-07-12 15:05:00,94.61,94.62,94.57,94.57,8231.0,94.61,94.62,94.57,94.57,8231.0
2016-07-12 15:10:00,94.56,94.58,94.52,94.52,4100.0,94.56,94.58,94.52,94.52,4100.0
2016-07-12 15:15:00,94.51,94.53,94.46,94.51,11294.0,94.51,94.53,94.46,94.51,11294.0
2016-07-12 15:20:00,94.5,94.51,94.41,94.44,11829.0,94.5,94.51,94.41,94.44,11829.0
2016-07-12 15:25:00,94.44,94.45,94.36,94.41,18739.0,94.44,94.45,94.36,94.41,18739.0
2016-07-12 15:30:00,94.41,94.44,94.37,94.4,20855.0,94.41,94.44,94.37,94.4,20855.0
2016-07-12 15:35:00,94.4,94.5,94.39,94.46,18590.0,94.4,94.5,94.39,94.46,18590.0
2016-07-12 15:40:00,94.48,94.49,94.35,94.38,18220.0,94.48,94.49,94.35,94.38,18220.0
2016-07-12 15:45:00,94.37,94.49,94.33,94.45,23920.0,94.37,94.49,94.33,94.45,23920.0
2016-07-12 15:50:00,94.45,94.46,94.38,94.42,47422.0,94.45,94.46,94.38,94.42,47422.0
2016-07-12 15:55:00,94.42,94.47,94.39,94.44,89777.0,94.42,94.47,94.39,94.44,89777.0
2016-07-13 09:30:00,94.74,94.84,94.46,94.61,26449.0,94.74,94.84,94.46,94.61,26449.0
2016-07-13 09:35:00,94.66,94.9,94.61,94.88,11881.0,94.66,94.9,94.61,94.88,11881.0
2016-07-13 09:40:00,94.9,95.09,94.78,94.88,8144.0,94.9,95.09,94.78,94.88,8144.0
2016-07-13 09:45:00,94.89,94.93,94.65,94.65,7175.0,94.89,94.93,94.65,94.65,7175.0
2016-07-13 09:50:00,94.7,94.78,94.66,94.66,7343.0,94.7,94.78,94.66,94.66,7343.0
2016-07-13 09:55:00,94.66,94.66,94.44,94.49,9132.0,94.66,94.66,94.44,94.49,9132.0
2016-07-13 10:00:00,94.46,94.66,94.4,94.51,21243.0,94.46,94.66,94.4,94.51,21243.0
2016-07-13 10:05:00,94.53,94.59,94.48,94.54,3400.0,94.53,94.59,94.48,94.54,3400.0
2016-07-13 10:10:00,94.61,94.79,94.61,94.77,3630.0,94.61,94.79,94.61,94.77,3630.0
2016-07-13 10:15:00,94.84,94.86,94.72,94.73,5766.0,94.84,94.86,94.72,94.73,5766.0
2016-07-13 10:20:00,94.75,94.77,94.62,94.67,10234.0,94.75,94.77,94.62,94.67,10234.0
2016-07-13 10:25:00,94.62,94.73,94.58,94.64,8352.0,94.62,94.73,94.58,94.64,8352.0
2016-07-13 10:30:00,94.68,94.77,94.53,94.72,6511.0,94.68,94.77,94.53,94.72,6511.0
2016-07-13 10:35:00,94.74,94.88,94.73,94.83,14717.0,94.74,94.88,94.73,94.83,14717.0
2016-07-13 10:40:00,94.88,94.96,94.78,94.86,11051.0,94.88,94.96,94.78,94.86,11051.0
2016-07-13 10:45:00,94.84,94.89,94.71,94.74,10269.0,94.84,94.89,94.71,94.74,10269.0
2016-07-13 10:50:00,94.73,94.88,94.72,94.88,8241.0,94.73,94.88,94.72,94.88,8241.0
2016-07-13 10:55:00,94.87,94.97,94.84,94.93,5400.0,94.87,94.97,94.84,94.93,5400.0
2016-07-13 11:00:00,94.93,94.94,94.8,94.8,9658.0,94.93,94.94,94.8,94.8,9658.0
2016-07-13 11:05:00,94.79,94.79,94.66,94.69,9947.0,94.79,94.79,94.66,94.69,9947.0
2016-07-13 11:10:00,94.69,94.74,94.66,94.66,6417.0,94.69,94.74,94.66,94.66,6417.0
2016-07-13 11:15:00,94.68,94.71,94.55,94.55,10659.0,94.68,94.71,94.55,94.55,10659.0
2016-07-13 11:20:00,94.56,94.57,94.43,94.46,17981.0,94.56,94.57,94.43,94.46,17981.0
2016-07-13 11:25:00,94.47,94.54,94.35,94.38,10702.0,94.47,94.54,94.35,94.38,10702.0
2016-07-13 11:30:00,94.38,94.52,94.34,94.52,7635.0,94.38,94.52,94.34,94.52,7635.0
2016-07-13 11:35:00,94.5,94.56,94.47,94.53,5100.0,94.5,94.56,94.47,94.53,5100.0
2016-07-13 11:40:00,94.52,94.58,94.47,94.47,5953.0,94.52,94.58,94.47,94.47,5953.0
2016-07-13 11:45:00,94.47,94.5,94.41,94.46,9701.0,94.47,94.5,94.41,94.46,9701.0
2016-07-13 11:50:00,94.45,94.59,94.44,94.59,4595.0,94.45,94.59,94.44,94.59,4595.0
2016-07-13 11:55:00,94.57,94.58,94.5,94.53,3700.0,94.57,94.58,94.5,94.53,3700.0
2016-07-13 12:00:00,94.55,94.58,94.5,94.53,5731.0,94.55,94.58,94.5,94.53,5731.0
2016-07-13 12:05:00,94.54,94.59,94.53,94.59,7599.0,94.54,94.59,94.53,94.59,7599.0
2016-07-13 12:10:00,94.61,94.63,94.52,94.55,9301.0,94.61,94.63,94.52,94.55,9301.0
2016-07-13 12:15:00,94.55,94.66,94.55,94.66,2607.0,94.55,94.66,94.55,94.66,2607.0
2016-07-13 12:20:00,94.69,94.8,94.68,94.68,7900.0,94.69,94.8,94.68,94.68,7900.0
2016-07-13 12:25:00,94.68,94.72,94.66,94.68,2105.0,94.68,94.72,94.66,94.68,2105.0
2016-07-13 12:30:00,94.68,94.68,94.59,94.63,3900.0,94.68,94.68,94.59,94.63,3900.0
2016-07-13 12:35:00,94.63,94.66,94.56,94.66,4486.0,94.63,94.66,94.56,94.66,4486.0
2016-07-13 12:40:00,94.66,94.76,94.66,94.76,1600.0,94.66,94.76,94.66,94.76,1600.0
2016-07-13 12:45:00,94.75,94.75,94.66,94.7,5600.0,94.75,94.75,94.66,94.7,5600.0
2016-07-13 12:50:00,94.7,94.72,94.65,94.67,3000.0,94.7,94.72,94.65,94.67,3000.0
2016-07-13 12:55:00,94.68,94.74,94.64,94.64,4582.0,94.68,94.74,94.64,94.64,4582.0
2016-07-13 13:00:00,94.7,94.72,94.65,94.67,4150.0,94.7,94.72,94.65,94.67,4150.0
2016-07-13 13:05:00,94.72,94.72,94.65,94.71,5115.0,94.72,94.72,94.65,94.71,5115.0
2016-07-13 13:10:00,94.73,94.77,94.67,94.74,3302.0,94.73,94.77,94.67,94.74,3302.0
2016-07-13 13:15:00,94.77,94.77,94.73,94.77,1750.0,94.77,94.77,94.73,94.77,1750.0
2016-07-13 13:20:00,94.75,94.76,94.64,94.64,3659.0,94.75,94.76,94.64,94.64,3659.0
2016-07-13 13:25:00,94.64,94.68,94.64,94.64,4300.0,94.64,94.68,94.64,94.64,4300.0
2016-07-13 13:30:00,94.64,94.64,94.51,94.53,8156.0,94.64,94.64,94.51,94.53,8156.0
2016-07-13 13:35:00,94.5,94.5,94.44,94.47,4289.0,94.5,94.5,94.44,94.47,4289.0
2016-07-13 13:40:00,94.48,94.55,94.47,94.51,3522.0,94.48,94.55,94.47,94.51,3522.0
2016-07-13 13:45:00,94.52,94.61,94.49,94.6,3350.0,94.52,94.61,94.49,94.6,3350.0
2016-07-13 13:50:00,94.58,94.58,94.44,94.46,5409.0,94.58,94.58,94.44,94.46,5409.0
2016-07-13 13:55:00,94.47,94.47,94.4,94.4,3900.0,94.47,94.47,94.4,94.4,3900.0
2016-07-13 14:00:00,94.4,94.43,94.34,94.36,6815.0,94.4,94.43,94.34,94.36,6815.0
2016-07-13 14:05:00,94.36,94.48,94.32,94.48,8502.0,94.36,94.48,94.32,94.48,8502.0
2016-07-13 14:10:00,94.48,94.58,94.48,94.55,8935.0,94.48,94.58,94.48,94.55,8935.0
2016-07-13 14:15:00,94.53,94.54,94.42,94.43,10956.0,94.53,94.54,94.42,94.43,10956.0
2016-07-13 14:20:00,94.43,94.46,94.35,94.35,8300.0,94.43,94.46,94.35,94.35,8300.0
2016-07-13 14:25:00,94.38,94.46,94.38,94.44,3500.0,94.38,94.46,94.38,94.44,3500.0
2016-07-13 14:30:00,94.45,94.46,94.34,94.38,10177.0,94.45,94.46,94.34,94.38,10177.0
2016-07-13 14:35:00,94.36,94.44,94.36,94.44,6363.0,94.36,94.44,94.36,94.44,6363.0
2016-07-13 14:40:00,94.42,94.42,94.35,94.37,5679.0,94.42,94.42,94.35,94.37,5679.0
2016-07-13 14:45:00,94.36,94.38,94.33,94.34,9400.0,94.36,94.38,94.33,94.34,9400.0
2016-07-13 14:50:00,94.33,94.35,94.3,94.3,6298.0,94.33,94.35,94.3,94.3,6298.0
2016-07-13 14:55:00,94.28,94.29,94.24,94.27,9417.0,94.28,94.29,94.24,94.27,9417.0
2016-07-13 15:00:00,94.24,94.33,94.24,94.33,4751.0,94.24,94.33,94.24,94.33,4751.0
2016-07-13 15:05:00,94.34,94.39,94.32,94.34,4672.0,94.34,94.39,94.32,94.34,4672.0
2016-07-13 15:10:00,94.37,94.38,94.32,94.33,12283.0,94.37,94.38,94.32,94.33,12283.0
2016-07-13 15:15:00,94.32,94.35,94.3,94.32,7940.0,94.32,94.35,94.3,94.32,7940.0
2016-07-13 15:20:00,94.33,94.35,94.31,94.34,5886.0,94.33,94.35,94.31,94.34,5886.0
2016-07-13 15:25:00,94.36,94.42,94.35,94.42,7400.0,94.36,94.42,94.35,94.42,7400.0
2016-07-13 15:30:00,94.4,94.42,94.33,94.41,20684.0,94.4,94.42,94.33,94.41,20684.0
2016-07-13 15:35:00,94.39,94.46,94.38,94.43,12542.0,94.39,94.46,94.38,94.43,12542.0
2016-07-13 15:40:00,94.45,94.53,94.43,94.5,16462.0,94.45,94.53,94.43,94.5,16462.0
2016-07-13 15:45:00,94.49,94.54,94.47,94.47,13500.0,94.49,94.54,94.47,94.47,13500.0
2016-07-13 15:50:00,94.46,94.48,94.42,94.42,14971.0,94.46,94.48,94.42,94.42,14971.0
2016-07-13 15:55:00,94.42,94.47,94.35,94.36,48075.0,94.42,94.47,94.35,94.36,48075.0
2016-07-14 09:30:00,95.0,95.38,94.85,95.04,32954.0,95.0,95.38,94.85,95.04,32954.0
2016-07-14 09:35:00,95.02,95.16,94.95,95.08,7610.0,95.02,95.16,94.95,95.08,7610.0
2016-07-14 09:40:00,94.99,95.14,94.98,95.11,4048.0,94.99,95.14,94.98,95.11,4048.0
2016-07-14 09:45:00,95.13,95.26,95.05,95.21,9751.0,95.13,95.26,95.05,95.21,9751.0
2016-07-14 09:50:00,95.21,95.31,95.17,95.21,12524.0,95.21,95.31,95.17,95.21,12524.0
2016-07-14 09:55:00,95.2,95.2,95.07,95.15,8679.0,95.2,95.2,95.07,95.15,8679.0
2016-07-14 10:00:00,95.17,95.3,95.17,95.24,11157.0,95.17,95.3,95.17,95.24,11157.0
2016-07-14 10:05:00,95.26,95.49,95.25,95.44,37028.0,95.26,95.49,95.25,95.44,37028.0
2016-07-14 10:10:00,95.5,95.52,95.33,95.34,10869.0,95.5,95.52,95.33,95.34,10869.0
2016-07-14 10:15:00,95.36,95.36,95.23,95.25,4400.0,95.36,95.36,95.23,95.25,4400.0
2016-07-14 10:20:00,95.22,95.22,95.07,95.15,7249.0,95.22,95.22,95.07,95.15,7249.0
2016-07-14 10:25:00,95.11,95.21,95.08,95.13,20857.0,95.11,95.21,95.08,95.13,20857.0
2016-07-14 10:30:00,95.15,95.15,95.08,95.13,16462.0,95.15,95.15,95.08,95.13,16462.0
2016-07-14 10:35:00,95.13,95.15,95.11,95.11,6700.0,95.13,95.15,95.11,95.11,6700.0
2016-07-14 10:40:00,95.12,95.12,94.95,94.98,6335.0,95.12,95.12,94.95,94.98,6335.0
2016-07-14 10:45:00,94.95,95.0,94.94,94.99,11658.0,94.95,95.0,94.94,94.99,11658.0
2016-07-14 10:50:00,94.99,95.01,94.95,95.0,6894.0,94.99,95.01,94.95,95.0,6894.0
2016-07-14 10:55:00,94.99,95.02,94.96,94.98,3300.0,94.99,95.02,94.96,94.98,3300.0
2016-07-14 11:00:00,94.98,95.05,94.98,95.03,6973.0,94.98,95.05,94.98,95.03,6973.0
2016-07-14 11:05:00,95.02,95.02,94.96,94.98,9068.0,95.02,95.02,94.96,94.98,9068.0
2016-07-14 11:10:00,94.96,94.99,94.76,94.78,11919.0,94.96,94.99,94.76,94.78,11919.0
2016-07-14 11:15:00,94.78,94.85,94.77,94.79,2804.0,94.78,94.85,94.77,94.79,2804.0
2016-07-14 11:20:00,94.82,94.85,94.81,94.83,4700.0,94.82,94.85,94.81,94.83,4700.0
2016-07-14 11:25:00,94.84,94.85,94.79,94.79,2497.0,94.84,94.85,94.79,94.79,2497.0
2016-07-14 11:30:00,94.8,94.81,94.75,94.77,1950.0,94.8,94.81,94.75,94.77,1950.0
2016-07-14 11:35:00,94.78,94.78,94.72,94.72,1250.0,94.78,94.78,94.72,94.72,1250.0
2016-07-14 11:40:00,94.75,94.75,94.61,94.62,6545.0,94.75,94.75,94.61,94.62,6545.0
2016-07-14 11:45:00,94.6,94.62,94.54,94.57,4808.0,94.6,94.62,94.54,94.57,4808.0
2016-07-14 11:50:00,94.57,94.64,94.56,94.56,105210.0,94.57,94.64,94.56,94.56,105210.0
2016-07-14 11:55:00,94.57,94.59,94.53,94.55,19685.0,94.57,94.59,94.53,94.55,19685.0
2016-07-14 12:00:00,94.57,94.64,94.56,94.64,5900.0,94.57,94.64,94.56,94.64,5900.0
2016-07-14 12:05:00,94.64,94.74,94.64,94.74,1920.0,94.64,94.74,94.64,94.74,1920.0
2016-07-14 12:10:00,94.76,94.82,94.75,94.8,3400.0,94.76,94.82,94.75,94.8,3400.0
2016-07-14 12:15:00,94.83,94.83,94.81,94.81,2655.0,94.83,94.83,94.81,94.81,2655.0
2016-07-14 12:20:00,94.82,94.82,94.69,94.71,9968.0,94.82,94.82,94.69,94.71,9968.0
2016-07-14 12:25:00,94.7,94.71,94.68,94.7,4445.0,94.7,94.71,94.68,94.7,4445.0
2016-07-14 12:30:00,94.7,94.73,94.68,94.72,3936.0,94.7,94.73,94.68,94.72,3936.0
2016-07-14 12:35:00,94.72,94.73,94.68,94.72,6488.0,94.72,94.73,94.68,94.72,6488.0
2016-07-14 12:40:00,94.71,94.73,94.7,94.7,2300.0,94.71,94.73,94.7,94.7,2300.0
2016-07-14 12:45:00,94.69,94.78,94.68,94.77,81120.0,94.69,94.78,94.68,94.77,81120.0
2016-07-14 12:50:00,94.78,94.95,94.78,94.92,4465.0,94.78,94.95,94.78,94.92,4465.0
2016-07-14 12:55:00,94.95,94.96,94.92,94.93,6175.0,94.95,94.96,94.92,94.93,6175.0
2016-07-14 13:00:00,94.93,94.93,94.81,94.82,3500.0,94.93,94.93,94.81,94.82,3500.0
2016-07-14 13:05:00,94.83,94.83,94.75,94.78,4476.0,94.83,94.83,94.75,94.78,4476.0
2016-07-14 13:10:00,94.75,94.8,94.74,94.77,18834.0,94.75,94.8,94.74,94.77,18834.0
2016-07-14 13:15:00,94.77,94.77,94.74,94.76,9598.0,94.77,94.77,94.74,94.76,9598.0
2016-07-14 13:20:00,94.78,94.79,94.75,94.77,3861.0,94.78,94.79,94.75,94.77,3861.0
2016-07-14 13:25:00,94.78,94.8,94.74,94.75,4110.0,94.78,94.8,94.74,94.75,4110.0
2016-07-14 13:30:00,94.75,94.76,94.71,94.72,4771.0,94.75,94.76,94.71,94.72,4771.0
2016-07-14 13:35:00,94.73,94.76,94.71,94.71,4372.0,94.73,94.76,94.71,94.71,4372.0
2016-07-14 13:40:00,94.71,94.73,94.66,94.66,2219.0,94.71,94.73,94.66,94.66,2219.0
2016-07-14 13:45:00,94.67,94.68,94.64,94.65,31573.0,94.67,94.68,94.64,94.65,31573.0
2016-07-14 13:50:00,94.65,94.67,94.62,94.63,4000.0,94.65,94.67,94.62,94.63,4000.0
2016-07-14 13:55:00,94.63,94.63,94.59,94.59,52000.0,94.63,94.63,94.59,94.59,52000.0
2016-07-14 14:00:00,94.6,94.67,94.58,94.67,18460.0,94.6,94.67,94.58,94.67,18460.0
2016-07-14 14:05:00,94.66,94.66,94.61,94.63,15802.0,94.66,94.66,94.61,94.63,15802.0
2016-07-14 14:10:00,94.63,94.63,94.62,94.63,14178.0,94.63,94.63,94.62,94.63,14178.0
2016-07-14 14:15:00,94.63,94.78,94.63,94.75,22875.0,94.63,94.78,94.63,94.75,22875.0
2016-07-14 14:20:00,94.75,94.78,94.74,94.76,6470.0,94.75,94.78,94.74,94.76,6470.0
2016-07-14 14:25:00,94.76,94.79,94.74,94.77,11745.0,94.76,94.79,94.74,94.77,11745.0
2016-07-14 14:30:00,94.76,94.76,94.7,94.73,15671.0,94.76,94.76,94.7,94.73,15671.0
2016-07-14 14:35:00,94.74,94.78,94.72,94.77,8176.0,94.74,94.78,94.72,94.77,8176.0
2016-07-14 14:40:00,94.76,94.78,94.74,94.75,6364.0,94.76,94.78,94.74,94.75,6364.0
2016-07-14 14:45:00,94.76,94.78,94.68,94.7,61461.0,94.76,94.78,94.68,94.7,61461.0
2016-07-14 14:50:00,94.7,94.7,94.69,94.7,8844.0,94.7,94.7,94.69,94.7,8844.0
2016-07-14 14:55:00,94.7,94.8,94.69,94.79,24637.0,94.7,94.8,94.69,94.79,24637.0
2016-07-14 15:00:00,94.79,94.79,94.73,94.76,8800.0,94.79,94.79,94.73,94.76,8800.0
2016-07-14 15:05:00,94.76,94.89,94.76,94.88,7400.0,94.76,94.89,94.76,94.88,7400.0
2016-07-14 15:10:00,94.88,94.91,94.83,94.86,6112.0,94.88,94.91,94.83,94.86,6112.0
2016-07-14 15:15:00,94.85,94.85,94.82,94.83,5815.0,94.85,94.85,94.82,94.83,5815.0
2016-07-14 15:20:00,94.83,94.85,94.82,94.83,27825.0,94.83,94.85,94.82,94.83,27825.0
2016-07-14 15:25:00,94.83,94.86,94.82,94.86,19313.0,94.83,94.86,94.82,94.86,19313.0
2016-07-14 15:30:00,94.87,94.94,94.85,94.86,14165.0,94.87,94.94,94.85,94.86,14165.0
2016-07-14 15:35:00,94.86,94.93,94.84,94.89,19673.0,94.86,94.93,94.84,94.89,19673.0
2016-07-14 15:40:00,94.89,94.93,94.86,94.91,25273.0,94.89,94.93,94.86,94.91,25273.0
2016-07-14 15:45:00,94.91,94.91,94.86,94.88,28549.0,94.91,94.91,94.86,94.88,28549.0
2016-07-14 15:50:00,94.88,94.95,94.88,94.94,48435.0,94.88,94.95,94.88,94.94,48435.0
2016-07-14 15:55:00,94.93,95.01,94.9,95.0,119291.0,94.93,95.01,94.9,95.0,119291.0
2016-07-15 09:30:00,95.69,95.69,95.0,95.09,133224.0,95.69,95.69,95.0,95.09,133224.0
2016-07-15 09:35:00,95.11,95.32,95.04,95.32,10596.0,95.11,95.32,95.04,95.32,10596.0
2016-07-15 09:40:00,95.3,95.38,95.14,95.27,9350.0,95.3,95.38,95.14,95.27,9350.0
2016-07-15 09:45:00,95.24,95.36,95.23,95.23,8145.0,95.24,95.36,95.23,95.23,8145.0
2016-07-15 09:50:00,95.27,95.3,95.07,95.12,8900.0,95.27,95.3,95.07,95.12,8900.0
2016-07-15 09:55:00,95.09,95.13,94.89,94.91,19480.0,95.09,95.13,94.89,94.91,19480.0
2016-07-15 10:00:00,94.91,94.94,94.78,94.91,50384.0,94.91,94.94,94.78,94.91,50384.0
2016-07-15 10:05:00,94.9,94.9,94.77,94.79,7213.0,94.9,94.9,94.77,94.79,7213.0
2016-07-15 10:10:00,94.74,94.91,94.71,94.83,13890.0,94.74,94.91,94.71,94.83,13890.0
2016-07-15 10:15:00,94.83,94.83,94.66,94.7,12886.0,94.83,94.83,94.66,94.7,12886.0
2016-07-15 10:20:00,94.7,94.7,94.63,94.68,9739.0,94.7,94.7,94.63,94.68,9739.0
2016-07-15 10:25:00,94.65,94.65,94.57,94.65,9500.0,94.65,94.65,94.57,94.65,9500.0
2016-07-15 10:30:00,94.66,94.76,94.65,94.76,52577.0,94.66,94.76,94.65,94.76,52577.0
2016-07-15 10:35:00,94.75,94.79,94.75,94.79,2600.0,94.75,94.79,94.75,94.79,2600.0
2016-07-15 10:40:00,94.81,94.84,94.76,94.84,5900.0,94.81,94.84,94.76,94.84,5900.0
2016-07-15 10:45:00,94.83,94.86,94.82,94.85,3400.0,94.83,94.86,94.82,94.85,3400.0
2016-07-15 10:50:00,94.85,94.97,94.85,94.94,9513.0,94.85,94.97,94.85,94.94,9513.0
2016-07-15 10:55:00,94.94,94.96,94.88,94.96,6023.0,94.94,94.96,94.88,94.96,6023.0
2016-07-15 11:00:00,94.97,95.01,94.96,95.0,18168.0,94.97,95.01,94.96,95.0,18168.0
2016-07-15 11:05:00,94.99,94.99,94.9,94.92,8447.0,94.99,94.99,94.9,94.92,8447.0
2016-07-15 11:10:00,94.93,94.93,94.87,94.9,5117.0,94.93,94.93,94.87,94.9,5117.0
2016-07-15 11:15:00,94.91,94.95,94.9,94.9,8826.0,94.91,94.95,94.9,94.9,8826.0
2016-07-15 11:20:00,94.9,94.9,94.83,94.83,5500.0,94.9,94.9,94.83,94.83,5500.0
2016-07-15 11:25:00,94.84,94.84,94.78,94.83,4200.0,94.84,94.84,94.78,94.83,4200.0
2016-07-15 11:30:00,94.84,94.84,94.76,94.77,5396.0,94.84,94.84,94.76,94.77,5396.0
2016-07-15 11:35:00,94.77,94.83,94.75,94.82,9877.0,94.77,94.83,94.75,94.82,9877.0
2016-07-15 11:40:00,94.79,94.81,94.76,94.79,10616.0,94.79,94.81,94.76,94.79,10616.0
2016-07-15 11:45:00,94.78,94.79,94.74,94.77,8768.0,94.78,94.79,94.74,94.77,8768.0
2016-07-15 11:50:00,94.77,94.79,94.74,94.75,21041.0,94.77,94.79,94.74,94.75,21041.0
2016-07-15 11:55:00,94.75,94.78,94.64,94.68,9658.0,94.75,94.78,94.64,94.68,9658.0
2016-07-15 12:00:00,94.69,94.76,94.69,94.76,2900.0,94.69,94.76,94.69,94.76,2900.0
2016-07-15 12:05:00,94.76,94.76,94.7,94.75,2844.0,94.76,94.76,94.7,94.75,2844.0
2016-07-15 12:10:00,94.76,94.76,94.67,94.67,3250.0,94.76,94.76,94.67,94.67,3250.0
2016-07-15 12:15:00,94.67,94.68,94.61,94.67,3063.0,94.67,94.68,94.61,94.67,3063.0
2016-07-15 12:20:00,94.68,94.7,94.66,94.67,5989.0,94.68,94.7,94.66,94.67,5989.0
2016-07-15 12:25:00,94.66,94.69,94.63,94.65,2200.0,94.66,94.69,94.63,94.65,2200.0
2016-07-15 12:30:00,94.64,94.67,94.59,94.67,17802.0,94.64,94.67,94.59,94.67,17802.0
2016-07-15 12:35:00,94.67,94.67,94.61,94.62,9421.0,94.67,94.67,94.61,94.62,9421.0
2016-07-15 12:40:00,94.6,94.61,94.53,94.57,7900.0,94.6,94.61,94.53,94.57,7900.0
2016-07-15 12:45:00,94.58,94.7,94.57,94.69,10838.0,94.58,94.7,94.57,94.69,10838.0
2016-07-15 12:50:00,94.69,94.72,94.68,94.7,8634.0,94.69,94.72,94.68,94.7,8634.0
2016-07-15 12:55:00,94.72,94.73,94.61,94.64,12600.0,94.72,94.73,94.61,94.64,12600.0
2016-07-15 13:00:00,94.64,94.72,94.63,94.7,9393.0,94.64,94.72,94.63,94.7,9393.0
2016-07-15 13:05:00,94.7,94.7,94.63,94.64,9584.0,94.7,94.7,94.63,94.64,9584.0
2016-07-15 13:10:00,94.63,94.69,94.63,94.68,2800.0,94.63,94.69,94.63,94.68,2800.0
2016-07-15 13:15:00,94.67,94.7,94.66,94.69,3256.0,94.67,94.7,94.66,94.69,3256.0
2016-07-15 13:20:00,94.69,94.71,94.62,94.71,4130.0,94.69,94.71,94.62,94.71,4130.0
2016-07-15 13:25:00,94.69,94.69,94.6,94.61,1900.0,94.69,94.69,94.6,94.61,1900.0
2016-07-15 13:30:00,94.62,94.67,94.62,94.67,4418.0,94.62,94.67,94.62,94.67,4418.0
2016-07-15 13:35:00,94.67,94.67,94.57,94.62,5700.0,94.67,94.67,94.57,94.62,5700.0
2016-07-15 13:40:00,94.62,94.63,94.6,94.63,3265.0,94.62,94.63,94.6,94.63,3265.0
2016-07-15 13:45:00,94.64,94.64,94.52,94.52,4800.0,94.64,94.64,94.52,94.52,4800.0
2016-07-15 13:50:00,94.52,94.57,94.5,94.52,14491.0,94.52,94.57,94.5,94.52,14491.0
2016-07-15 13:55:00,94.52,94.56,94.5,94.55,5339.0,94.52,94.56,94.5,94.55,5339.0
2016-07-15 14:00:00,94.56,94.57,94.53,94.55,7205.0,94.56,94.57,94.53,94.55,7205.0
2016-07-15 14:05:00,94.52,94.53,94.48,94.5,11740.0,94.52,94.53,94.48,94.5,11740.0
2016-07-15 14:10:00,94.49,94.51,94.48,94.5,7442.0,94.49,94.51,94.48,94.5,7442.0
2016-07-15 14:15:00,94.5,94.5,94.47,94.49,11158.0,94.5,94.5,94.47,94.49,11158.0
2016-07-15 14:20:00,94.48,94.49,94.44,94.45,15137.0,94.48,94.49,94.44,94.45,15137.0
2016-07-15 14:25:00,94.45,94.5,94.43,94.5,7919.0,94.45,94.5,94.43,94.5,7919.0
2016-07-15 14:30:00,94.5,94.54,94.48,94.51,13797.0,94.5,94.54,94.48,94.51,13797.0
2016-07-15 14:35:00,94.5,94.51,94.49,94.5,8212.0,94.5,94.51,94.49,94.5,8212.0
2016-07-15 14:40:00,94.5,94.53,94.47,94.48,6900.0,94.5,94.53,94.47,94.48,6900.0
2016-07-15 14:45:00,94.49,94.52,94.46,94.5,10302.0,94.49,94.52,94.46,94.5,10302.0
2016-07-15 14:50:00,94.49,94.49,94.42,94.47,13472.0,94.49,94.49,94.42,94.47,13472.0
2016-07-15 14:55:00,94.47,94.47,94.43,94.45,22678.0,94.47,94.47,94.43,94.45,22678.0
2016-07-15 15:00:00,94.45,94.47,94.4,94.41,25158.0,94.45,94.47,94.4,94.41,25158.0
2016-07-15 15:05:00,94.41,94.41,94.31,94.31,10775.0,94.41,94.41,94.31,94.31,10775.0
2016-07-15 15:10:00,94.31,94.34,94.3,94.34,14671.0,94.31,94.34,94.3,94.34,14671.0
2016-07-15 15:15:00,94.34,94.37,94.33,94.36,25085.0,94.34,94.37,94.33,94.36,25085.0
2016-07-15 15:20:00,94.36,94.4,94.34,94.4,20012.0,94.36,94.4,94.34,94.4,20012.0
2016-07-15 15:25:00,94.39,94.43,94.38,94.39,16950.0,94.39,94.43,94.38,94.39,16950.0
2016-07-15 15:30:00,94.39,94.49,94.38,94.48,35880.0,94.39,94.49,94.38,94.48,35880.0
2016-07-15 15:35:00,94.48,94.54,94.47,94.48,26155.0,94.48,94.54,94.47,94.48,26155.0
2016-07-15 15:40:00,94.47,94.47,94.34,94.36,30753.0,94.47,94.47,94.34,94.36,30753.0
2016-07-15 15:45:00,94.35,94.38,94.33,94.34,34246.0,94.35,94.38,94.33,94.34,34246.0
2016-07-15 15:50:00,94.35,94.38,94.3,94.31,55198.0,94.35,94.38,94.3,94.31,55198.0
2016-07-15 15:55:00,94.31,94.39,94.31,94.35,122773.0,94.31,94.39,94.31,94.35,122773.0
2016-07-18 09:30:00,94.58,95.48,94.58,95.29,23869.0,94.58,95.48,94.58,95.29,23869.0
2016-07-18 09:35:00,95.24,95.63,95.14,95.55,22696.0,95.24,95.63,95.14,95.55,22696.0
2016-07-18 09:40:00,95.54,95.57,95.28,95.57,11094.0,95.54,95.57,95.28,95.57,11094.0
2016-07-18 09:45:00,95.54,95.66,95.53,95.65,9770.0,95.54,95.66,95.53,95.65,9770.0
2016-07-18 09:50:00,95.62,95.74,95.54,95.74,16085.0,95.62,95.74,95.54,95.74,16085.0
2016-07-18 09:55:00,95.78,95.84,95.64,95.67,23953.0,95.78,95.84,95.64,95.67,23953.0
2016-07-18 10:00:00,95.64,95.81,95.58,95.79,14360.0,95.64,95.81,95.58,95.79,14360.0
2016-07-18 10:05:00,95.81,95.96,95.81,95.94,9063.0,95.81,95.96,95.81,95.94,9063.0
2016-07-18 10:10:00,95.95,96.04,95.94,95.97,12143.0,95.95,96.04,95.94,95.97,12143.0
2016-07-18 10:15:00,96.0,96.07,96.0,96.05,15895.0,96.0,96.07,96.0,96.05,15895.0
2016-07-18 10:20:00,96.05,96.09,95.98,96.03,13325.0,96.05,96.09,95.98,96.03,13325.0
2016-07-18 10:25:00,96.07,96.18,96.07,96.18,10784.0,96.07,96.18,96.07,96.18,10784.0
2016-07-18 10:30:00,96.17,96.23,96.08,96.16,18931.0,96.17,96.23,96.08,96.16,18931.0
2016-07-18 10:35:00,96.13,96.27,96.05,96.21,6601.0,96.13,96.27,96.05,96.21,6601.0
2016-07-18 10:40:00,96.19,96.21,95.96,96.01,52568.0,96.19,96.21,95.96,96.01,52568.0
2016-07-18 10:45:00,96.04,96.14,96.04,96.13,16896.0,96.04,96.14,96.04,96.13,16896.0
2016-07-18 10:50:00,96.13,96.13,95.83,95.99,29756.0,96.13,96.13,95.83,95.99,29756.0
2016-07-18 10:55:00,96.01,96.05,95.95,95.97,18700.0,96.01,96.05,95.95,95.97,18700.0
2016-07-18 11:00:00,95.97,96.03,95.93,96.02,9506.0,95.97,96.03,95.93,96.02,9506.0
2016-07-18 11:05:00,96.02,96.04,95.96,95.99,4218.0,96.02,96.04,95.96,95.99,4218.0
2016-07-18 11:10:00,95.98,96.02,95.93,96.01,21160.0,95.98,96.02,95.93,96.01,21160.0
2016-07-18 11:15:00,96.01,96.15,95.99,96.02,47429.0,96.01,96.15,95.99,96.02,47429.0
2016-07-18 11:20:00,96.02,96.05,95.91,95.92,27534.0,96.02,96.05,95.91,95.92,27534.0
2016-07-18 11:25:00,95.93,95.94,95.88,95.89,4137.0,95.93,95.94,95.88,95.89,4137.0
2016-07-18 11:30:00,95.89,95.89,95.79,95.86,9570.0,95.89,95.89,95.79,95.86,9570.0
2016-07-18 11:35:00,95.84,95.92,95.84,95.92,5700.0,95.84,95.92,95.84,95.92,5700.0
2016-07-18 11:40:00,95.88,95.95,95.88,95.92,8071.0,95.88,95.95,95.88,95.92,8071.0
2016-07-18 11:45:00,95.94,95.99,95.93,95.97,4500.0,95.94,95.99,95.93,95.97,4500.0
2016-07-18 11:50:00,95.97,95.97,95.89,95.93,16630.0,95.97,95.97,95.89,95.93,16630.0
2016-07-18 11:55:00,95.91,95.99,95.91,95.93,6321.0,95.91,95.99,95.91,95.93,6321.0
2016-07-18 12:00:00,95.93,95.96,95.9,95.92,7430.0,95.93,95.96,95.9,95.92,7430.0
2016-07-18 12:05:00,95.91,95.91,95.85,95.86,9000.0,95.91,95.91,95.85,95.86,9000.0
2016-07-18 12:10:00,95.88,95.88,95.83,95.83,3331.0,95.88,95.88,95.83,95.83,3331.0
2016-07-18 12:15:00,95.85,95.85,95.75,95.77,21594.0,95.85,95.85,95.75,95.77,21594.0
2016-07-18 12:20:00,95.75,95.76,95.65,95.7,8993.0,95.75,95.76,95.65,95.7,8993.0
2016-07-18 12:25:00,95.72,95.82,95.7,95.82,8500.0,95.72,95.82,95.7,95.82,8500.0
2016-07-18 12:30:00,95.81,95.81,95.68,95.68,17500.0,95.81,95.81,95.68,95.68,17500.0
2016-07-18 12:35:00,95.71,95.71,95.6,95.63,15996.0,95.71,95.71,95.6,95.63,15996.0
2016-07-18 12:40:00,95.62,95.67,95.62,95.66,4658.0,95.62,95.67,95.62,95.66,4658.0
2016-07-18 12:45:00,95.65,95.71,95.65,95.67,8099.0,95.65,95.71,95.65,95.67,8099.0
2016-07-18 12:50:00,95.68,95.68,95.65,95.66,4394.0,95.68,95.68,95.65,95.66,4394.0
2016-07-18 12:55:00,95.65,95.69,95.64,95.67,7500.0,95.65,95.69,95.64,95.67,7500.0
2016-07-18 13:00:00,95.69,95.71,95.62,95.62,14202.0,95.69,95.71,95.62,95.62,14202.0
2016-07-18 13:05:00,95.62,95.66,95.6,95.6,29901.0,95.62,95.66,95.6,95.6,29901.0
2016-07-18 13:10:00,95.6,95.6,95.51,95.51,6997.0,95.6,95.6,95.51,95.51,6997.0
2016-07-18 13:15:00,95.5,95.59,95.49,95.56,15505.0,95.5,95.59,95.49,95.56,15505.0
2016-07-18 13:20:00,95.59,95.59,95.55,95.57,88098.0,95.59,95.59,95.55,95.57,88098.0
2016-07-18 13:25:00,95.57,95.64,95.56,95.61,32192.0,95.57,95.64,95.56,95.61,32192.0
2016-07-18 13:30:00,95.61,95.62,95.57,95.6,45369.0,95.61,95.62,95.57,95.6,45369.0
2016-07-18 13:35:00,95.61,95.72,95.6,95.69,10648.0,95.61,95.72,95.6,95.69,10648.0
2016-07-18 13:40:00,95.68,95.68,95.6,95.67,4945.0,95.68,95.68,95.6,95.67,4945.0
2016-07-18 13:45:00,95.66,95.7,95.6,95.62,49672.0,95.66,95.7,95.6,95.62,49672.0
2016-07-18 13:50:00,95.64,95.65,95.54,95.54,8000.0,95.64,95.65,95.54,95.54,8000.0
2016-07-18 13:55:00,95.55,95.56,95.49,95.53,8315.0,95.55,95.56,95.49,95.53,8315.0
2016-07-18 14:00:00,95.54,95.59,95.5,95.59,17275.0,95.54,95.59,95.5,95.59,17275.0
2016-07-18 14:05:00,95.56,95.59,95.52,95.55,14315.0,95.56,95.59,95.52,95.55,14315.0
2016-07-18 14:10:00,95.57,95.62,95.57,95.6,5166.0,95.57,95.62,95.57,95.6,5166.0
2016-07-18 14:15:00,95.6,95.61,95.59,95.6,7700.0,95.6,95.61,95.59,95.6,7700.0
2016-07-18 14:20:00,95.6,95.67,95.6,95.67,35391.0,95.6,95.67,95.6,95.67,35391.0
2016-07-18 14:25:00,95.67,95.72,95.65,95.71,5612.0,95.67,95.72,95.65,95.71,5612.0
2016-07-18 14:30:00,95.71,95.76,95.7,95.74,6414.0,95.71,95.76,95.7,95.74,6414.0
2016-07-18 14:35:00,95.76,95.8,95.67,95.69,32211.0,95.76,95.8,95.67,95.69,32211.0
2016-07-18 14:40:00,95.68,95.72,95.62,95.72,50337.0,95.68,95.72,95.62,95.72,50337.0
2016-07-18 14:45:00,95.73,95.73,95.67,95.71,5800.0,95.73,95.73,95.67,95.71,5800.0
2016-07-18 14:50:00,95.68,95.7,95.67,95.69,7189.0,95.68,95.7,95.67,95.69,7189.0
2016-07-18 14:55:00,95.68,95.73,95.68,95.73,5962.0,95.68,95.73,95.68,95.73,5962.0
2016-07-18 15:00:00,95.73,95.73,95.66,95.67,5700.0,95.73,95.73,95.66,95.67,5700.0
2016-07-18 15:05:00,95.68,95.72,95.66,95.68,21290.0,95.68,95.72,95.66,95.68,21290.0
2016-07-18 15:10:00,95.67,95.69,95.62,95.69,10066.0,95.67,95.69,95.62,95.69,10066.0
2016-07-18 15:15:00,95.67,95.71,95.66,95.69,9904.0,95.67,95.71,95.66,95.69,9904.0
2016-07-18 15:20:00,95.66,95.67,95.55,95.55,8666.0,95.66,95.67,95.55,95.55,8666.0
2016-07-18 15:25:00,95.56,95.67,95.5,95.67,21838.0,95.56,95.67,95.5,95.67,21838.0
2016-07-18 15:30:00,95.65,95.67,95.56,95.6,18005.0,95.65,95.67,95.56,95.6,18005.0
2016-07-18 15:35:00,95.6,95.68,95.56,95.65,35502.0,95.6,95.68,95.56,95.65,35502.0
2016-07-18 15:40:00,95.65,95.69,95.62,95.69,44660.0,95.65,95.69,95.62,95.69,44660.0
2016-07-18 15:45:00,95.69,95.7,95.67,95.68,17358.0,95.69,95.7,95.67,95.68,17358.0
2016-07-18 15:50:00,95.68,95.72,95.67,95.72,54562.0,95.68,95.72,95.67,95.72,54562.0
2016-07-18 15:55:00,95.71,95.76,95.71,95.72,115324.0,95.71,95.76,95.71,95.72,115324.0
2016-07-19 09:30:00,95.0,95.39,94.9,95.2,32917.0,95.0,95.39,94.9,95.2,32917.0
2016-07-19 09:35:00,95.22,95.49,95.21,95.45,20759.0,95.22,95.49,95.21,95.45,20759.0
2016-07-19 09:40:00,95.44,95.54,95.3,95.3,16100.0,95.44,95.54,95.3,95.3,16100.0
2016-07-19 09:45:00,95.29,95.39,95.21,95.31,13724.0,95.29,95.39,95.21,95.31,13724.0
2016-07-19 09:50:00,95.39,95.46,95.32,95.44,3700.0,95.39,95.46,95.32,95.44,3700.0
2016-07-19 09:55:00,95.45,95.5,95.4,95.4,6657.0,95.45,95.5,95.4,95.4,6657.0
2016-07-19 10:00:00,95.43,95.43,95.3,95.41,8171.0,95.43,95.43,95.3,95.41,8171.0
2016-07-19 10:05:00,95.43,95.44,95.21,95.21,7470.0,95.43,95.44,95.21,95.21,7470.0
2016-07-19 10:10:00,95.23,95.31,95.2,95.25,10670.0,95.23,95.31,95.2,95.25,10670.0
2016-07-19 10:15:00,95.25,95.28,95.18,95.2,11111.0,95.25,95.28,95.18,95.2,11111.0
2016-07-19 10:20:00,95.21,95.35,95.21,95.35,12905.0,95.21,95.35,95.21,95.35,12905.0
2016-07-19 10:25:00,95.36,95.37,95.3,95.3,3586.0,95.36,95.37,95.3,95.3,3586.0
2016-07-19 10:30:00,95.3,95.39,95.27,95.39,7269.0,95.3,95.39,95.27,95.39,7269.0
2016-07-19 10:35:00,95.39,95.41,95.33,95.35,2748.0,95.39,95.41,95.33,95.35,2748.0
2016-07-19 10:40:00,95.36,95.4,95.32,95.35,2300.0,95.36,95.4,95.32,95.35,2300.0
2016-07-19 10:45:00,95.35,95.35,95.25,95.3,6724.0,95.35,95.35,95.25,95.3,6724.0
2016-07-19 10:50:00,95.32,95.41,95.26,95.31,15467.0,95.32,95.41,95.26,95.31,15467.0
2016-07-19 10:55:00,95.31,95.33,95.27,95.31,10200.0,95.31,95.33,95.27,95.31,10200.0
2016-07-19 11:00:00,95.31,95.35,95.28,95.28,19129.0,95.31,95.35,95.28,95.28,19129.0
2016-07-19 11:05:00,95.28,95.31,95.27,95.31,4311.0,95.28,95.31,95.27,95.31,4311.0
2016-07-19 11:10:00,95.26,95.44,95.24,95.44,5800.0,95.26,95.44,95.24,95.44,5800.0
2016-07-19 11:15:00,95.41,95.43,95.35,95.39,26999.0,95.41,95.43,95.35,95.39,26999.0
2016-07-19 11:20:00,95.35,95.37,95.33,95.37,9037.0,95.35,95.37,95.33,95.37,9037.0
2016-07-19 11:25:00,95.35,95.38,95.22,95.25,78665.0,95.35,95.38,95.22,95.25,78665.0
2016-07-19 11:30:00,95.24,95.32,95.24,95.26,2600.0,95.24,95.32,95.24,95.26,2600.0
2016-07-19 11:35:00,95.26,95.32,95.22,95.26,7367.0,95.26,95.32,95.22,95.26,7367.0
2016-07-19 11:40:00,95.26,95.33,95.24,95.32,10643.0,95.26,95.33,95.24,95.32,10643.0
2016-07-19 11:45:00,95.33,95.35,95.27,95.35,12108.0,95.33,95.35,95.27,95.35,12108.0
2016-07-19 11:50:00,95.37,95.39,95.33,95.37,13636.0,95.37,95.39,95.33,95.37,13636.0
2016-07-19 11:55:00,95.35,95.39,95.3,95.39,3847.0,95.35,95.39,95.3,95.39,3847.0
2016-07-19 12:00:00,95.37,95.37,95.31,95.32,5944.0,95.37,95.37,95.31,95.32,5944.0
2016-07-19 12:05:00,95.33,95.33,95.3,95.32,3985.0,95.33,95.33,95.3,95.32,3985.0
2016-07-19 12:10:00,95.33,95.42,95.31,95.38,5890.0,95.33,95.42,95.31,95.38,5890.0
2016-07-19 12:15:00,95.37,95.45,95.37,95.42,2360.0,95.37,95.45,95.37,95.42,2360.0
2016-07-19 12:20:00,95.43,95.44,95.4,95.42,2194.0,95.43,95.44,95.4,95.42,2194.0
2016-07-19 12:25:00,95.45,95.46,95.44,95.45,900.0,95.45,95.46,95.44,95.45,900.0
2016-07-19 12:30:00,95.45,95.46,95.42,95.43,3151.0,95.45,95.46,95.42,95.43,3151.0
2016-07-19 12:35:00,95.44,95.44,95.37,95.38,4109.0,95.44,95.44,95.37,95.38,4109.0
2016-07-19 12:40:00,95.35,95.38,95.32,95.32,32106.0,95.35,95.38,95.32,95.32,32106.0
2016-07-19 12:45:00,95.34,95.4,95.34,95.4,1900.0,95.34,95.4,95.34,95.4,1900.0
2016-07-19 12:50:00,95.39,95.41,95.38,95.38,1420.0,95.39,95.41,95.38,95.38,1420.0
2016-07-19 12:55:00,95.38,95.39,95.33,95.34,3863.0,95.38,95.39,95.33,95.34,3863.0
2016-07-19 13:00:00,95.3,95.32,95.29,95.3,4001.0,95.3,95.32,95.29,95.3,4001.0
2016-07-19 13:05:00,95.28,95.29,95.19,95.2,8887.0,95.28,95.29,95.19,95.2,8887.0
2016-07-19 13:10:00,95.19,95.21,95.14,95.21,14891.0,95.19,95.21,95.14,95.21,14891.0
2016-07-19 13:15:00,95.15,95.27,95.15,95.25,16996.0,95.15,95.27,95.15,95.25,16996.0
2016-07-19 13:20:00,95.23,95.27,95.21,95.24,10295.0,95.23,95.27,95.21,95.24,10295.0
2016-07-19 13:25:00,95.24,95.32,95.24,95.3,2200.0,95.24,95.32,95.24,95.3,2200.0
2016-07-19 13:30:00,95.32,95.36,95.29,95.35,2889.0,95.32,95.36,95.29,95.35,2889.0
2016-07-19 13:35:00,95.34,95.34,95.22,95.22,2800.0,95.34,95.34,95.22,95.22,2800.0
2016-07-19 13:40:00,95.21,95.26,95.21,95.26,2291.0,95.21,95.26,95.21,95.26,2291.0
2016-07-19 13:45:00,95.29,95.33,95.26,95.26,1900.0,95.29,95.33,95.26,95.26,1900.0
2016-07-19 13:50:00,95.31,95.36,95.3,95.34,1200.0,95.31,95.36,95.3,95.34,1200.0
2016-07-19 13:55:00,95.33,95.34,95.32,95.32,3000.0,95.33,95.34,95.32,95.32,3000.0
2016-07-19 14:00:00,95.33,95.38,95.32,95.35,3524.0,95.33,95.38,95.32,95.35,3524.0
2016-07-19 14:05:00,95.35,95.4,95.35,95.4,2400.0,95.35,95.4,95.35,95.4,2400.0
2016-07-19 14:10:00,95.41,95.41,95.36,95.37,5082.0,95.41,95.41,95.36,95.37,5082.0
2016-07-19 14:15:00,95.4,95.41,95.38,95.41,3111.0,95.4,95.41,95.38,95.41,3111.0
2016-07-19 14:20:00,95.44,95.49,95.44,95.46,3170.0,95.44,95.49,95.44,95.46,3170.0
2016-07-19 14:25:00,95.45,95.45,95.4,95.41,4200.0,95.45,95.45,95.4,95.41,4200.0
2016-07-19 14:30:00,95.38,95.38,95.31,95.32,5100.0,95.38,95.38,95.31,95.32,5100.0
2016-07-19 14:35:00,95.32,95.32,95.23,95.25,54799.0,95.32,95.32,95.23,95.25,54799.0
2016-07-19 14:40:00,95.23,95.26,95.23,95.24,12632.0,95.23,95.26,95.23,95.24,12632.0
2016-07-19 14:45:00,95.25,95.26,95.22,95.24,14600.0,95.25,95.26,95.22,95.24,14600.0
2016-07-19 14:50:00,95.22,95.24,95.21,95.21,11017.0,95.22,95.24,95.21,95.21,11017.0
2016-07-19 14:55:00,95.21,95.24,95.21,95.22,7703.0,95.21,95.24,95.21,95.22,7703.0
2016-07-19 15:00:00,95.24,95.25,95.23,95.25,15943.0,95.24,95.25,95.23,95.25,15943.0
2016-07-19 15:05:00,95.25,95.29,95.23,95.27,13756.0,95.25,95.29,95.23,95.27,13756.0
2016-07-19 15:10:00,95.27,95.3,95.24,95.3,6230.0,95.27,95.3,95.24,95.3,6230.0
2016-07-19 15:15:00,95.29,95.35,95.29,95.3,86549.0,95.29,95.35,95.29,95.3,86549.0
2016-07-19 15:20:00,95.31,95.39,95.31,95.35,91870.0,95.31,95.39,95.31,95.35,91870.0
2016-07-19 15:25:00,95.36,95.44,95.35,95.41,9557.0,95.36,95.44,95.35,95.41,9557.0
2016-07-19 15:30:00,95.41,95.44,95.34,95.44,8225.0,95.41,95.44,95.34,95.44,8225.0
2016-07-19 15:35:00,95.42,95.45,95.35,95.39,11929.0,95.42,95.45,95.35,95.39,11929.0
2016-07-19 15:40:00,95.37,95.39,95.36,95.39,6566.0,95.37,95.39,95.36,95.39,6566.0
2016-07-19 15:45:00,95.39,95.41,95.35,95.36,9937.0,95.39,95.41,95.35,95.36,9937.0
2016-07-19 15:50:00,95.35,95.36,95.31,95.32,16674.0,95.35,95.36,95.31,95.32,16674.0
2016-07-19 15:55:00,95.31,95.39,95.29,95.36,42218.0,95.31,95.39,95.29,95.36,42218.0
2016-07-20 09:30:00,95.82,96.05,95.39,95.46,20275.0,95.82,96.05,95.39,95.46,20275.0
2016-07-20 09:35:00,95.49,95.75,95.49,95.7,6391.0,95.49,95.75,95.49,95.7,6391.0
2016-07-20 09:40:00,95.69,95.69,95.25,95.26,10390.0,95.69,95.69,95.25,95.26,10390.0
2016-07-20 09:45:00,95.28,95.36,95.25,95.31,15593.0,95.28,95.36,95.25,95.31,15593.0
2016-07-20 09:50:00,95.31,95.31,95.21,95.25,6087.0,95.31,95.31,95.21,95.25,6087.0
2016-07-20 09:55:00,95.2,95.31,95.19,95.19,4850.0,95.2,95.31,95.19,95.19,4850.0
2016-07-20 10:00:00,95.17,95.21,95.05,95.2,8153.0,95.17,95.21,95.05,95.2,8153.0
2016-07-20 10:05:00,95.17,95.17,95.05,95.1,5416.0,95.17,95.17,95.05,95.1,5416.0
2016-07-20 10:10:00,95.11,95.23,95.06,95.09,21308.0,95.11,95.23,95.06,95.09,21308.0
2016-07-20 10:15:00,95.08,95.16,95.06,95.1,1200.0,95.08,95.16,95.06,95.1,1200.0
2016-07-20 10:20:00,95.1,95.15,95.08,95.12,3743.0,95.1,95.15,95.08,95.12,3743.0
2016-07-20 10:25:00,95.09,95.13,95.06,95.06,53054.0,95.09,95.13,95.06,95.06,53054.0
2016-07-20 10:30:00,95.04,95.07,94.99,95.02,9046.0,95.04,95.07,94.99,95.02,9046.0
2016-07-20 10:35:00,95.04,95.54,95.01,95.48,115907.0,95.04,95.54,95.01,95.48,115907.0
2016-07-20 10:40:00,95.51,95.55,95.38,95.44,23466.0,95.51,95.55,95.38,95.44,23466.0
2016-07-20 10:45:00,95.44,95.5,95.38,95.41,8157.0,95.44,95.5,95.38,95.41,8157.0
2016-07-20 10:50:00,95.39,95.39,95.24,95.28,10798.0,95.39,95.39,95.24,95.28,10798.0
2016-07-20 10:55:00,95.28,95.46,95.28,95.46,4378.0,95.28,95.46,95.28,95.46,4378.0
2016-07-20 11:00:00,95.46,95.46,95.41,95.42,32439.0,95.46,95.46,95.41,95.42,32439.0
2016-07-20 11:05:00,95.44,95.47,95.39,95.4,12813.0,95.44,95.47,95.39,95.4,12813.0
2016-07-20 11:10:00,95.42,95.51,95.42,95.45,19000.0,95.42,95.51,95.42,95.45,19000.0
2016-07-20 11:15:00,95.48,95.59,95.48,95.55,10975.0,95.48,95.59,95.48,95.55,10975.0
2016-07-20 11:20:00,95.55,95.55,95.35,95.53,100825.0,95.55,95.55,95.35,95.53,100825.0
2016-07-20 11:25:00,95.54,95.6,95.52,95.54,4600.0,95.54,95.6,95.52,95.54,4600.0
2016-07-20 11:30:00,95.54,95.59,95.49,95.55,66736.0,95.54,95.59,95.49,95.55,66736.0
2016-07-20 11:35:00,95.55,95.61,95.48,95.5,14500.0,95.55,95.61,95.48,95.5,14500.0
2016-07-20 11:40:00,95.53,95.56,95.53,95.54,4500.0,95.53,95.56,95.53,95.54,4500.0
2016-07-20 11:45:00,95.53,95.58,95.53,95.54,4021.0,95.53,95.58,95.53,95.54,4021.0
2016-07-20 11:50:00,95.54,95.55,95.49,95.5,5190.0,95.54,95.55,95.49,95.5,5190.0
2016-07-20 11:55:00,95.49,95.51,95.39,95.39,3800.0,95.49,95.51,95.39,95.39,3800.0
2016-07-20 12:00:00,95.35,95.35,95.33,95.35,1300.0,95.35,95.35,95.33,95.35,1300.0
2016-07-20 12:05:00,95.36,95.39,95.34,95.37,1804.0,95.36,95.39,95.34,95.37,1804.0
2016-07-20 12:10:00,95.37,95.42,95.36,95.42,6900.0,95.37,95.42,95.36,95.42,6900.0
2016-07-20 12:15:00,95.42,95.43,95.41,95.41,300.0,95.42,95.43,95.41,95.41,300.0
2016-07-20 12:20:00,95.44,95.47,95.43,95.47,800.0,95.44,95.47,95.43,95.47,800.0
2016-07-20 12:25:00,95.46,95.52,95.46,95.5,900.0,95.46,95.52,95.46,95.5,900.0
2016-07-20 12:30:00,95.47,95.49,95.44,95.44,934.0,95.47,95.49,95.44,95.44,934.0
2016-07-20 12:35:00,95.43,95.43,95.39,95.41,3708.0,95.43,95.43,95.39,95.41,3708.0
2016-07-20 12:40:00,95.42,95.42,95.39,95.4,1200.0,95.42,95.42,95.39,95.4,1200.0
2016-07-20 12:45:00,95.37,95.44,95.37,95.44,2692.0,95.37,95.44,95.37,95.44,2692.0
2016-07-20 12:50:00,95.45,95.47,95.4,95.44,15588.0,95.45,95.47,95.4,95.44,15588.0
2016-07-20 12:55:00,95.42,95.42,95.3,95.32,6352.0,95.42,95.42,95.3,95.32,6352.0
2016-07-20 13:00:00,95.33,95.35,95.31,95.32,2506.0,95.33,95.35,95.31,95.32,2506.0
2016-07-20 13:05:00,95.31,95.31,95.22,95.23,9329.0,95.31,95.31,95.22,95.23,9329.0
2016-07-20 13:10:00,95.23,95.26,95.22,95.23,1535.0,95.23,95.26,95.22,95.23,1535.0
2016-07-20 13:15:00,95.23,95.28,95.22,95.26,17382.0,95.23,95.28,95.22,95.26,17382.0
2016-07-20 13:20:00,95.26,95.3,95.26,95.3,2055.0,95.26,95.3,95.26,95.3,2055.0
2016-07-20 13:25:00,95.31,95.36,95.3,95.35,5822.0,95.31,95.36,95.3,95.35,5822.0
2016-07-20 13:30:00,95.34,95.35,95.28,95.28,62319.0,95.34,95.35,95.28,95.28,62319.0
2016-07-20 13:35:00,95.28,95.41,95.28,95.38,33444.0,95.28,95.41,95.28,95.38,33444.0
2016-07-20 13:40:00,95.41,95.49,95.36,95.48,8688.0,95.41,95.49,95.36,95.48,8688.0
2016-07-20 13:45:00,95.46,95.47,95.46,95.46,763.0,95.46,95.47,95.46,95.46,763.0
2016-07-20 13:50:00,95.44,95.48,95.41,95.48,3797.0,95.44,95.48,95.41,95.48,3797.0
2016-07-20 13:55:00,95.47,95.49,95.46,95.49,1800.0,95.47,95.49,95.46,95.49,1800.0
2016-07-20 14:00:00,95.51,95.58,95.49,95.56,4795.0,95.51,95.58,95.49,95.56,4795.0
2016-07-20 14:05:00,95.55,95.58,95.3,95.5,27476.0,95.55,95.58,95.3,95.5,27476.0
2016-07-20 14:10:00,95.5,95.5,95.47,95.49,5300.0,95.5,95.5,95.47,95.49,5300.0
2016-07-20 14:15:00,95.49,95.5,95.48,95.49,4665.0,95.49,95.5,95.48,95.49,4665.0
2016-07-20 14:20:00,95.49,95.49,95.4,95.45,127298.0,95.49,95.49,95.4,95.45,127298.0
2016-07-20 14:25:00,95.43,95.45,95.39,95.41,7249.0,95.43,95.45,95.39,95.41,7249.0
2016-07-20 14:30:00,95.43,95.43,95.32,95.34,12366.0,95.43,95.43,95.32,95.34,12366.0
2016-07-20 14:35:00,95.32,95.44,95.32,95.41,14993.0,95.32,95.44,95.32,95.41,14993.0
2016-07-20 14:40:00,95.42,95.42,95.35,95.36,11211.0,95.42,95.42,95.35,95.36,11211.0
2016-07-20 14:45:00,95.35,95.41,95.31,95.31,3677.0,95.35,95.41,95.31,95.31,3677.0
2016-07-20 14:50:00,95.35,95.43,95.35,95.43,2500.0,95.35,95.43,95.35,95.43,2500.0
2016-07-20 14:55:00,95.43,95.48,95.39,95.4,7119.0,95.43,95.48,95.39,95.4,7119.0
2016-07-20 15:00:00,95.42,95.44,95.41,95.42,6980.0,95.42,95.44,95.41,95.42,6980.0
2016-07-20 15:05:00,95.41,95.41,95.37,95.39,5052.0,95.41,95.41,95.37,95.39,5052.0
2016-07-20 15:10:00,95.4,95.42,95.39,95.42,6635.0,95.4,95.42,95.39,95.42,6635.0
2016-07-20 15:15:00,95.42,95.43,95.39,95.4,6166.0,95.42,95.43,95.39,95.4,6166.0
2016-07-20 15:20:00,95.41,95.42,95.29,95.31,5250.0,95.41,95.42,95.29,95.31,5250.0
2016-07-20 15:25:00,95.3,95.34,95.29,95.31,6611.0,95.3,95.34,95.29,95.31,6611.0
2016-07-20 15:30:00,95.32,95.37,95.31,95.37,6700.0,95.32,95.37,95.31,95.37,6700.0
2016-07-20 15:35:00,95.36,95.36,95.28,95.35,26828.0,95.36,95.36,95.28,95.35,26828.0
2016-07-20 15:40:00,95.35,95.37,95.34,95.37,21950.0,95.35,95.37,95.34,95.37,21950.0
2016-07-20 15:45:00,95.38,95.4,95.37,95.38,19587.0,95.38,95.4,95.37,95.38,19587.0
2016-07-20 15:50:00,95.39,95.44,95.33,95.41,94097.0,95.39,95.44,95.33,95.41,94097.0
2016-07-20 15:55:00,95.42,95.45,95.42,95.45,70270.0,95.42,95.45,95.42,95.45,70270.0
2016-07-21 09:30:00,95.01,95.56,95.01,95.08,15532.0,95.01,95.56,95.01,95.08,15532.0
2016-07-21 09:35:00,95.09,95.15,94.98,95.04,13584.0,95.09,95.15,94.98,95.04,13584.0
2016-07-21 09:40:00,95.02,95.08,94.95,94.98,11252.0,95.02,95.08,94.95,94.98,11252.0
2016-07-21 09:45:00,95.07,95.16,95.01,95.13,2800.0,95.07,95.16,95.01,95.13,2800.0
2016-07-21 09:50:00,95.11,95.11,94.99,95.02,6280.0,95.11,95.11,94.99,95.02,6280.0
2016-07-21 09:55:00,95.02,95.05,94.88,94.88,3872.0,95.02,95.05,94.88,94.88,3872.0
2016-07-21 10:00:00,94.86,94.91,94.85,94.9,3109.0,94.86,94.91,94.85,94.9,3109.0
2016-07-21 10:05:00,94.94,94.99,94.89,94.96,14943.0,94.94,94.99,94.89,94.96,14943.0
2016-07-21 10:10:00,95.0,95.03,94.92,94.97,5710.0,95.0,95.03,94.92,94.97,5710.0
2016-07-21 10:15:00,94.96,94.96,94.85,94.85,8489.0,94.96,94.96,94.85,94.85,8489.0
2016-07-21 10:20:00,94.85,94.91,94.84,94.9,8854.0,94.85,94.91,94.84,94.9,8854.0
2016-07-21 10:25:00,94.89,94.91,94.81,94.83,10478.0,94.89,94.91,94.81,94.83,10478.0
2016-07-21 10:30:00,94.8,94.84,94.8,94.81,5694.0,94.8,94.84,94.8,94.81,5694.0
2016-07-21 10:35:00,94.83,94.84,94.79,94.83,5830.0,94.83,94.84,94.79,94.83,5830.0
2016-07-21 10:40:00,94.84,94.87,94.82,94.86,11938.0,94.84,94.87,94.82,94.86,11938.0
2016-07-21 10:45:00,94.85,94.86,94.8,94.82,22180.0,94.85,94.86,94.8,94.82,22180.0
2016-07-21 10:50:00,94.85,94.85,94.78,94.78,15538.0,94.85,94.85,94.78,94.78,15538.0
2016-07-21 10:55:00,94.8,94.81,94.78,94.8,4491.0,94.8,94.81,94.78,94.8,4491.0
2016-07-21 11:00:00,94.8,94.81,94.77,94.79,6158.0,94.8,94.81,94.77,94.79,6158.0
2016-07-21 11:05:00,94.8,94.81,94.77,94.8,5087.0,94.8,94.81,94.77,94.8,5087.0
2016-07-21 11:10:00,94.8,94.82,94.78,94.82,9621.0,94.8,94.82,94.78,94.82,9621.0
2016-07-21 11:15:00,94.82,94.84,94.81,94.82,4900.0,94.82,94.84,94.81,94.82,4900.0
2016-07-21 11:20:00,94.82,94.82,94.77,94.82,1400.0,94.82,94.82,94.77,94.82,1400.0
2016-07-21 11:25:00,94.82,94.83,94.79,94.8,4200.0,94.82,94.83,94.79,94.8,4200.0
2016-07-21 11:30:00,94.78,94.78,94.75,94.76,5943.0,94.78,94.78,94.75,94.76,5943.0
2016-07-21 11:35:00,94.75,94.77,94.74,94.75,5520.0,94.75,94.77,94.74,94.75,5520.0
2016-07-21 11:40:00,94.74,94.75,94.72,94.74,4035.0,94.74,94.75,94.72,94.74,4035.0
2016-07-21 11:45:00,94.73,94.73,94.66,94.67,4991.0,94.73,94.73,94.66,94.67,4991.0
2016-07-21 11:50:00,94.67,94.67,94.55,94.59,2352.0,94.67,94.67,94.55,94.59,2352.0
2016-07-21 11:55:00,94.59,94.63,94.59,94.62,7603.0,94.59,94.63,94.59,94.62,7603.0
2016-07-21 12:00:00,94.62,94.64,94.61,94.62,900.0,94.62,94.64,94.61,94.62,900.0
2016-07-21 12:05:00,94.64,94.66,94.6,94.61,17115.0,94.64,94.66,94.6,94.61,17115.0
2016-07-21 12:10:00,94.61,94.62,94.6,94.6,3000.0,94.61,94.62,94.6,94.6,3000.0
2016-07-21 12:15:00,94.61,94.62,94.56,94.57,5615.0,94.61,94.62,94.56,94.57,5615.0
2016-07-21 12:20:00,94.57,94.57,94.51,94.54,3487.0,94.57,94.57,94.51,94.54,3487.0
2016-07-21 12:25:00,94.54,94.55,94.52,94.52,5499.0,94.54,94.55,94.52,94.52,5499.0
2016-07-21 12:30:00,94.52,94.54,94.51,94.51,1000.0,94.52,94.54,94.51,94.51,1000.0
2016-07-21 12:35:00,94.53,94.53,94.49,94.51,14777.0,94.53,94.53,94.49,94.51,14777.0
2016-07-21 12:40:00,94.53,94.54,94.51,94.54,2800.0,94.53,94.54,94.51,94.54,2800.0
2016-07-21 12:45:00,94.52,94.52,94.49,94.52,6183.0,94.52,94.52,94.49,94.52,6183.0
2016-07-21 12:50:00,94.5,94.52,94.49,94.51,3301.0,94.5,94.52,94.49,94.51,3301.0
2016-07-21 12:55:00,94.5,94.52,94.48,94.48,6010.0,94.5,94.52,94.48,94.48,6010.0
2016-07-21 13:00:00,94.48,94.56,94.48,94.55,30749.0,94.48,94.56,94.48,94.55,30749.0
2016-07-21 13:05:00,94.54,94.57,94.53,94.57,7957.0,94.54,94.57,94.53,94.57,7957.0
2016-07-21 13:10:00,94.57,94.59,94.56,94.59,12795.0,94.57,94.59,94.56,94.59,12795.0
2016-07-21 13:15:00,94.6,94.62,94.59,94.59,2100.0,94.6,94.62,94.59,94.59,2100.0
2016-07-21 13:20:00,94.59,94.6,94.59,94.6,500.0,94.59,94.6,94.59,94.6,500.0
2016-07-21 13:25:00,94.6,94.61,94.57,94.57,3200.0,94.6,94.61,94.57,94.57,3200.0
2016-07-21 13:30:00,94.6,94.61,94.56,94.56,1763.0,94.6,94.61,94.56,94.56,1763.0
2016-07-21 13:35:00,94.57,94.57,94.56,94.56,663.0,94.57,94.57,94.56,94.56,663.0
2016-07-21 13:40:00,94.58,94.6,94.56,94.6,7710.0,94.58,94.6,94.56,94.6,7710.0
2016-07-21 13:45:00,94.59,94.6,94.49,94.49,5894.0,94.59,94.6,94.49,94.49,5894.0
2016-07-21 13:50:00,94.5,94.5,94.4,94.4,4794.0,94.5,94.5,94.4,94.4,4794.0
2016-07-21 13:55:00,94.38,94.4,94.33,94.37,16100.0,94.38,94.4,94.33,94.37,16100.0
2016-07-21 14:00:00,94.38,94.39,94.36,94.38,2400.0,94.38,94.39,94.36,94.38,2400.0
2016-07-21 14:05:00,94.39,94.39,94.3,94.31,3700.0,94.39,94.39,94.3,94.31,3700.0
2016-07-21 14:10:00,94.3,94.31,94.24,94.27,7955.0,94.3,94.31,94.24,94.27,7955.0
2016-07-21 14:15:00,94.28,94.35,94.28,94.31,4386.0,94.28,94.35,94.28,94.31,4386.0
2016-07-21 14:20:00,94.31,94.41,94.28,94.38,12284.0,94.31,94.41,94.28,94.38,12284.0
2016-07-21 14:25:00,94.37,94.39,94.29,94.29,8552.0,94.37,94.39,94.29,94.29,8552.0
2016-07-21 14:30:00,94.26,94.28,94.24,94.26,4431.0,94.26,94.28,94.24,94.26,4431.0
2016-07-21 14:35:00,94.25,94.27,94.16,94.16,19135.0,94.25,94.27,94.16,94.16,19135.0
2016-07-21 14:40:00,94.19,94.19,94.15,94.16,4745.0,94.19,94.19,94.15,94.16,4745.0
2016-07-21 14:45:00,94.18,94.23,94.15,94.18,9600.0,94.18,94.23,94.15,94.18,9600.0
2016-07-21 14:50:00,94.18,94.2,94.14,94.18,4300.0,94.18,94.2,94.14,94.18,4300.0
2016-07-21 14:55:00,94.18,94.19,94.15,94.15,3000.0,94.18,94.19,94.15,94.15,3000.0
2016-07-21 15:00:00,94.16,94.18,94.13,94.13,9770.0,94.16,94.18,94.13,94.13,9770.0
2016-07-21 15:05:00,94.13,94.13,94.01,94.03,30088.0,94.13,94.13,94.01,94.03,30088.0
2016-07-21 15:10:00,94.04,94.07,94.03,94.06,6305.0,94.04,94.07,94.03,94.06,6305.0
2016-07-21 15:15:00,94.04,94.06,93.99,93.99,46622.0,94.04,94.06,93.99,93.99,46622.0
2016-07-21 15:20:00,94.0,94.05,93.97,94.05,13109.0,94.0,94.05,93.97,94.05,13109.0
2016-07-21 15:25:00,94.05,94.16,94.03,94.14,35288.0,94.05,94.16,94.03,94.14,35288.0
2016-07-21 15:30:00,94.14,94.28,94.13,94.28,60631.0,94.14,94.28,94.13,94.28,60631.0
2016-07-21 15:35:00,94.27,94.31,94.26,94.31,10644.0,94.27,94.31,94.26,94.31,10644.0
2016-07-21 15:40:00,94.32,94.42,94.31,94.39,36678.0,94.32,94.42,94.31,94.39,36678.0
2016-07-21 15:45:00,94.39,94.53,94.38,94.53,22747.0,94.39,94.53,94.38,94.53,22747.0
2016-07-21 15:50:00,94.52,94.56,94.51,94.55,75634.0,94.52,94.56,94.51,94.55,75634.0
2016-07-21 15:55:00,94.55,94.71,94.54,94.66,142431.0,94.55,94.71,94.54,94.66,142431.0
2016-07-22 09:30:00,95.06,95.08,94.67,95.08,27873.0,95.06,95.08,94.67,95.08,27873.0
2016-07-22 09:35:00,95.2,95.29,95.01,95.22,6300.0,95.2,95.29,95.01,95.22,6300.0
2016-07-22 09:40:00,95.21,95.42,95.21,95.34,12296.0,95.21,95.42,95.21,95.34,12296.0
2016-07-22 09:45:00,95.35,95.39,95.1,95.21,9530.0,95.35,95.39,95.1,95.21,9530.0
2016-07-22 09:50:00,95.28,95.29,94.96,94.96,17500.0,95.28,95.29,94.96,94.96,17500.0
2016-07-22 09:55:00,95.04,95.09,95.0,95.08,2700.0,95.04,95.09,95.0,95.08,2700.0
2016-07-22 10:00:00,95.04,95.14,95.04,95.08,13047.0,95.04,95.14,95.04,95.08,13047.0
2016-07-22 10:05:00,95.11,95.16,95.05,95.07,13800.0,95.11,95.16,95.05,95.07,13800.0
2016-07-22 10:10:00,95.1,95.15,95.06,95.11,40291.0,95.1,95.15,95.06,95.11,40291.0
2016-07-22 10:15:00,95.12,95.14,94.99,95.07,28857.0,95.12,95.14,94.99,95.07,28857.0
2016-07-22 10:20:00,95.08,95.1,95.01,95.08,32314.0,95.08,95.1,95.01,95.08,32314.0
2016-07-22 10:25:00,95.08,95.08,94.96,95.04,17071.0,95.08,95.08,94.96,95.04,17071.0
2016-07-22 10:30:00,95.05,95.08,95.01,95.05,14154.0,95.05,95.08,95.01,95.05,14154.0
2016-07-22 10:35:00,95.04,95.07,94.98,95.04,27989.0,95.04,95.07,94.98,95.04,27989.0
2016-07-22 10:40:00,95.05,95.2,94.98,95.06,43868.0,95.05,95.2,94.98,95.06,43868.0
2016-07-22 10:45:00,95.07,95.09,95.02,95.03,12486.0,95.07,95.09,95.02,95.03,12486.0
2016-07-22 10:50:00,95.03,95.04,94.95,94.97,6412.0,95.03,95.04,94.95,94.97,6412.0
2016-07-22 10:55:00,94.99,94.99,94.89,94.93,7520.0,94.99,94.99,94.89,94.93,7520.0
2016-07-22 11:00:00,94.94,94.99,94.89,94.89,4800.0,94.94,94.99,94.89,94.89,4800.0
2016-07-22 11:05:00,94.94,94.95,94.88,94.91,4503.0,94.94,94.95,94.88,94.91,4503.0
2016-07-22 11:10:00,94.88,94.93,94.86,94.92,4757.0,94.88,94.93,94.86,94.92,4757.0
2016-07-22 11:15:00,94.94,95.01,94.91,94.99,7706.0,94.94,95.01,94.91,94.99,7706.0
2016-07-22 11:20:00,95.01,95.02,94.93,95.0,6600.0,95.01,95.02,94.93,95.0,6600.0
2016-07-22 11:25:00,95.0,95.0,94.92,94.93,5938.0,95.0,95.0,94.92,94.93,5938.0
2016-07-22 11:30:00,94.91,95.01,94.91,94.98,5411.0,94.91,95.01,94.91,94.98,5411.0
2016-07-22 11:35:00,94.99,95.04,94.97,95.02,8601.0,94.99,95.04,94.97,95.02,8601.0
2016-07-22 11:40:00,95.03,95.05,95.0,95.03,7289.0,95.03,95.05,95.0,95.03,7289.0
2016-07-22 11:45:00,95.03,95.12,95.0,95.08,25882.0,95.03,95.12,95.0,95.08,25882.0
2016-07-22 11:50:00,95.1,95.29,95.08,95.29,21199.0,95.1,95.29,95.08,95.29,21199.0
2016-07-22 11:55:00,95.31,95.41,95.31,95.38,7748.0,95.31,95.41,95.31,95.38,7748.0
2016-07-22 12:00:00,95.39,95.46,95.39,95.45,4817.0,95.39,95.46,95.39,95.45,4817.0
2016-07-22 12:05:00,95.47,95.47,95.33,95.34,7528.0,95.47,95.47,95.33,95.34,7528.0
2016-07-22 12:10:00,95.34,95.37,95.27,95.27,9307.0,95.34,95.37,95.27,95.27,9307.0
2016-07-22 12:15:00,95.28,95.28,95.24,95.25,5139.0,95.28,95.28,95.24,95.25,5139.0
2016-07-22 12:20:00,95.27,95.32,95.27,95.32,6899.0,95.27,95.32,95.27,95.32,6899.0
2016-07-22 12:25:00,95.3,95.31,95.22,95.24,59911.0,95.3,95.31,95.22,95.24,59911.0
2016-07-22 12:30:00,95.27,95.29,95.21,95.23,8016.0,95.27,95.29,95.21,95.23,8016.0
2016-07-22 12:35:00,95.22,95.27,95.22,95.25,4360.0,95.22,95.27,95.22,95.25,4360.0
2016-07-22 12:40:00,95.24,95.31,95.23,95.27,6586.0,95.24,95.31,95.23,95.27,6586.0
2016-07-22 12:45:00,95.28,95.28,95.21,95.26,4225.0,95.28,95.28,95.21,95.26,4225.0
2016-07-22 12:50:00,95.27,95.29,95.25,95.26,7950.0,95.27,95.29,95.25,95.26,7950.0
2016-07-22 12:55:00,95.24,95.35,95.24,95.33,6900.0,95.24,95.35,95.24,95.33,6900.0
2016-07-22 13:00:00,95.33,95.36,95.32,95.32,6282.0,95.33,95.36,95.32,95.32,6282.0
2016-07-22 13:05:00,95.33,95.36,95.33,95.36,2569.0,95.33,95.36,95.33,95.36,2569.0
2016-07-22 13:10:00,95.39,95.42,95.37,95.42,7313.0,95.39,95.42,95.37,95.42,7313.0
2016-07-22 13:15:00,95.43,95.43,95.41,95.43,3900.0,95.43,95.43,95.41,95.43,3900.0
2016-07-22 13:20:00,95.44,95.45,95.38,95.4,19773.0,95.44,95.45,95.38,95.4,19773.0
2016-07-22 13:25:00,95.42,95.46,95.42,95.44,5900.0,95.42,95.46,95.42,95.44,5900.0
2016-07-22 13:30:00,95.44,95.5,95.42,95.5,6571.0,95.44,95.5,95.42,95.5,6571.0
2016-07-22 13:35:00,95.49,95.49,95.43,95.44,4633.0,95.49,95.49,95.43,95.44,4633.0
2016-07-22 13:40:00,95.45,95.47,95.43,95.45,4300.0,95.45,95.47,95.43,95.45,4300.0
2016-07-22 13:45:00,95.44,95.45,95.4,95.45,6145.0,95.44,95.45,95.4,95.45,6145.0
2016-07-22 13:50:00,95.45,95.5,95.44,95.47,9024.0,95.45,95.5,95.44,95.47,9024.0
2016-07-22 13:55:00,95.49,95.58,95.48,95.58,8247.0,95.49,95.58,95.48,95.58,8247.0
2016-07-22 14:00:00,95.58,95.58,95.48,95.48,6793.0,95.58,95.58,95.48,95.48,6793.0
2016-07-22 14:05:00,95.48,95.52,95.47,95.51,5056.0,95.48,95.52,95.47,95.51,5056.0
2016-07-22 14:10:00,95.52,95.58,95.52,95.58,162208.0,95.52,95.58,95.52,95.58,162208.0
2016-07-22 14:15:00,95.59,95.76,95.59,95.74,7337.0,95.59,95.76,95.59,95.74,7337.0
2016-07-22 14:20:00,95.75,95.84,95.75,95.84,8894.0,95.75,95.84,95.75,95.84,8894.0
2016-07-22 14:25:00,95.84,95.86,95.79,95.83,29994.0,95.84,95.86,95.79,95.83,29994.0
2016-07-22 14:30:00,95.84,95.84,95.8,95.83,50047.0,95.84,95.84,95.8,95.83,50047.0
2016-07-22 14:35:00,95.84,95.93,95.83,95.93,4200.0,95.84,95.93,95.83,95.93,4200.0
2016-07-22 14:40:00,95.93,95.99,95.93,95.97,6518.0,95.93,95.99,95.93,95.97,6518.0
2016-07-22 14:45:00,95.96,95.97,95.94,95.96,3787.0,95.96,95.97,95.94,95.96,3787.0
2016-07-22 14:50:00,95.96,95.97,95.91,95.96,13910.0,95.96,95.97,95.91,95.96,13910.0
2016-07-22 14:55:00,95.97,96.0,95.93,95.98,8345.0,95.97,96.0,95.93,95.98,8345.0
2016-07-22 15:00:00,95.97,96.04,95.96,96.04,9400.0,95.97,96.04,95.96,96.04,9400.0
2016-07-22 15:05:00,96.05,96.05,95.98,96.03,7200.0,96.05,96.05,95.98,96.03,7200.0
2016-07-22 15:10:00,96.04,96.06,95.97,95.97,9203.0,96.04,96.06,95.97,95.97,9203.0
2016-07-22 15:15:00,95.98,96.02,95.98,96.0,8200.0,95.98,96.02,95.98,96.0,8200.0
2016-07-22 15:20:00,96.01,96.11,96.0,96.09,14699.0,96.01,96.11,96.0,96.09,14699.0
2016-07-22 15:25:00,96.1,96.13,96.07,96.09,18737.0,96.1,96.13,96.07,96.09,18737.0
2016-07-22 15:30:00,96.08,96.12,96.05,96.08,19229.0,96.08,96.12,96.05,96.08,19229.0
2016-07-22 15:35:00,96.08,96.09,96.07,96.08,16121.0,96.08,96.09,96.07,96.08,16121.0
2016-07-22 15:40:00,96.08,96.09,96.02,96.02,31002.0,96.08,96.09,96.02,96.02,31002.0
2016-07-22 15:45:00,96.02,96.03,95.98,96.01,36566.0,96.02,96.03,95.98,96.01,36566.0
2016-07-22 15:50:00,96.02,96.06,96.0,96.06,61408.0,96.02,96.06,96.0,96.06,61408.0
2016-07-22 15:55:00,96.06,96.14,96.04,96.13,76473.0,96.06,96.14,96.04,96.13,76473.0
2016-07-25 09:30:00,95.87,96.13,95.81,95.96,27767.0,95.87,96.13,95.81,95.96,27767.0
2016-07-25 09:35:00,96.01,96.06,95.88,95.9,7797.0,96.01,96.06,95.88,95.9,7797.0
2016-07-25 09:40:00,95.89,96.09,95.89,96.07,6070.0,95.89,96.09,95.89,96.07,6070.0
2016-07-25 09:45:00,96.07,96.18,96.04,96.12,9957.0,96.07,96.18,96.04,96.12,9957.0
2016-07-25 09:50:00,96.08,96.29,96.03,96.23,30570.0,96.08,96.29,96.03,96.23,30570.0
2016-07-25 09:55:00,96.24,96.33,96.2,96.31,11503.0,96.24,96.33,96.2,96.31,11503.0
2016-07-25 10:00:00,96.26,96.36,96.26,96.34,6238.0,96.26,96.36,96.26,96.34,6238.0
2016-07-25 10:05:00,96.36,96.4,96.26,96.26,4900.0,96.36,96.4,96.26,96.26,4900.0
2016-07-25 10:10:00,96.25,96.31,96.22,96.23,5085.0,96.25,96.31,96.22,96.23,5085.0
2016-07-25 10:15:00,96.23,96.23,96.1,96.14,8438.0,96.23,96.23,96.1,96.14,8438.0
2016-07-25 10:20:00,96.19,96.19,96.11,96.12,4084.0,96.19,96.19,96.11,96.12,4084.0
2016-07-25 10:25:00,96.14,96.16,96.1,96.11,3001.0,96.14,96.16,96.1,96.11,3001.0
2016-07-25 10:30:00,96.11,96.16,95.97,95.97,7871.0,96.11,96.16,95.97,95.97,7871.0
2016-07-25 10:35:00,95.99,96.21,95.99,96.13,6512.0,95.99,96.21,95.99,96.13,6512.0
2016-07-25 10:40:00,96.16,96.17,96.08,96.1,3900.0,96.16,96.17,96.08,96.1,3900.0
2016-07-25 10:45:00,96.11,96.29,96.11,96.23,10654.0,96.11,96.29,96.11,96.23,10654.0
2016-07-25 10:50:00,96.24,96.35,96.22,96.35,6369.0,96.24,96.35,96.22,96.35,6369.0
2016-07-25 10:55:00,96.4,96.45,96.35,96.36,2597.0,96.4,96.45,96.35,96.36,2597.0
2016-07-25 11:00:00,96.31,96.33,96.26,96.27,7962.0,96.31,96.33,96.26,96.27,7962.0
2016-07-25 11:05:00,96.26,96.26,96.19,96.23,2300.0,96.26,96.26,96.19,96.23,2300.0
2016-07-25 11:10:00,96.23,96.35,96.22,96.35,3724.0,96.23,96.35,96.22,96.35,3724.0
2016-07-25 11:15:00,96.33,96.37,96.28,96.37,5799.0,96.33,96.37,96.28,96.37,5799.0
2016-07-25 11:20:00,96.36,96.44,96.32,96.42,3900.0,96.36,96.44,96.32,96.42,3900.0
2016-07-25 11:25:00,96.4,96.4,96.32,96.32,2800.0,96.4,96.4,96.32,96.32,2800.0
2016-07-25 11:30:00,96.32,96.35,96.28,96.32,5029.0,96.32,96.35,96.28,96.32,5029.0
2016-07-25 11:35:00,96.33,96.38,96.3,96.33,3100.0,96.33,96.38,96.3,96.33,3100.0
2016-07-25 11:40:00,96.34,96.35,96.32,96.35,4183.0,96.34,96.35,96.32,96.35,4183.0
2016-07-25 11:45:00,96.35,96.38,96.32,96.34,8373.0,96.35,96.38,96.32,96.34,8373.0
2016-07-25 11:50:00,96.34,96.36,96.3,96.35,3404.0,96.34,96.36,96.3,96.35,3404.0
2016-07-25 11:55:00,96.35,96.38,96.3,96.34,3374.0,96.35,96.38,96.3,96.34,3374.0
2016-07-25 12:00:00,96.34,96.4,96.32,96.34,2536.0,96.34,96.4,96.32,96.34,2536.0
2016-07-25 12:05:00,96.32,96.34,96.3,96.32,2100.0,96.32,96.34,96.3,96.32,2100.0
2016-07-25 12:10:00,96.31,96.33,96.28,96.32,17484.0,96.31,96.33,96.28,96.32,17484.0
2016-07-25 12:15:00,96.28,96.31,96.26,96.26,5219.0,96.28,96.31,96.26,96.26,5219.0
2016-07-25 12:20:00,96.25,96.32,96.25,96.3,11936.0,96.25,96.32,96.25,96.3,11936.0
2016-07-25 12:25:00,96.3,96.31,96.27,96.28,4700.0,96.3,96.31,96.27,96.28,4700.0
2016-07-25 12:30:00,96.28,96.33,96.28,96.31,11461.0,96.28,96.33,96.28,96.31,11461.0
2016-07-25 12:35:00,96.32,96.33,96.29,96.32,2700.0,96.32,96.33,96.29,96.32,2700.0
2016-07-25 12:40:00,96.28,96.32,96.28,96.3,3949.0,96.28,96.32,96.28,96.3,3949.0
2016-07-25 12:45:00,96.31,96.38,96.3,96.37,2800.0,96.31,96.38,96.3,96.37,2800.0
2016-07-25 12:50:00,96.41,96.43,96.35,96.37,2600.0,96.41,96.43,96.35,96.37,2600.0
2016-07-25 12:55:00,96.38,96.42,96.38,96.4,1140.0,96.38,96.42,96.38,96.4,1140.0
2016-07-25 13:00:00,96.42,96.43,96.3,96.3,9405.0,96.42,96.43,96.3,96.3,9405.0
2016-07-25 13:05:00,96.31,96.33,96.24,96.27,3201.0,96.31,96.33,96.24,96.27,3201.0
2016-07-25 13:10:00,96.27,96.28,96.22,96.22,1219.0,96.27,96.28,96.22,96.22,1219.0
2016-07-25 13:15:00,96.23,96.31,96.22,96.31,2253.0,96.23,96.31,96.22,96.31,2253.0
2016-07-25 13:20:00,96.33,96.33,96.3,96.3,7000.0,96.33,96.33,96.3,96.3,7000.0
2016-07-25 13:25:00,96.32,96.32,96.28,96.31,6921.0,96.32,96.32,96.28,96.31,6921.0
2016-07-25 13:30:00,96.32,96.32,96.23,96.23,5500.0,96.32,96.32,96.23,96.23,5500.0
2016-07-25 13:35:00,96.22,96.25,96.18,96.18,3109.0,96.22,96.25,96.18,96.18,3109.0
2016-07-25 13:40:00,96.18,96.21,96.18,96.18,2000.0,96.18,96.21,96.18,96.18,2000.0
2016-07-25 13:45:00,96.18,96.21,96.18,96.19,1204.0,96.18,96.21,96.18,96.19,1204.0
2016-07-25 13:50:00,96.17,96.22,96.16,96.22,4803.0,96.17,96.22,96.16,96.22,4803.0
2016-07-25 13:55:00,96.23,96.29,96.23,96.27,1881.0,96.23,96.29,96.23,96.27,1881.0
2016-07-25 14:00:00,96.25,96.32,96.23,96.3,3338.0,96.25,96.32,96.23,96.3,3338.0
2016-07-25 14:05:00,96.31,96.32,96.28,96.29,4300.0,96.31,96.32,96.28,96.29,4300.0
2016-07-25 14:10:00,96.3,96.31,96.27,96.31,1700.0,96.3,96.31,96.27,96.31,1700.0
2016-07-25 14:15:00,96.31,96.31,96.23,96.25,6388.0,96.31,96.31,96.23,96.25,6388.0
2016-07-25 14:20:00,96.26,96.27,96.24,96.26,809.0,96.26,96.27,96.24,96.26,809.0
2016-07-25 14:25:00,96.24,96.26,96.18,96.19,2850.0,96.24,96.26,96.18,96.19,2850.0
2016-07-25 14:30:00,96.2,96.24,96.16,96.2,70099.0,96.2,96.24,96.16,96.2,70099.0
2016-07-25 14:35:00,96.2,96.31,96.2,96.22,13502.0,96.2,96.31,96.2,96.22,13502.0
2016-07-25 14:40:00,96.24,96.32,96.23,96.29,3229.0,96.24,96.32,96.23,96.29,3229.0
2016-07-25 14:45:00,96.29,96.3,96.25,96.29,3467.0,96.29,96.3,96.25,96.29,3467.0
2016-07-25 14:50:00,96.29,96.3,96.22,96.22,17182.0,96.29,96.3,96.22,96.22,17182.0
2016-07-25 14:55:00,96.24,96.25,96.23,96.24,3406.0,96.24,96.25,96.23,96.24,3406.0
2016-07-25 15:00:00,96.25,96.27,96.22,96.23,5475.0,96.25,96.27,96.22,96.23,5475.0
2016-07-25 15:05:00,96.23,96.23,96.18,96.22,2994.0,96.23,96.23,96.18,96.22,2994.0
2016-07-25 15:10:00,96.23,96.26,96.21,96.21,5118.0,96.23,96.26,96.21,96.21,5118.0
2016-07-25 15:15:00,96.21,96.22,96.19,96.2,6060.0,96.21,96.22,96.19,96.2,6060.0
2016-07-25 15:20:00,96.19,96.21,96.18,96.19,12152.0,96.19,96.21,96.18,96.19,12152.0
2016-07-25 15:25:00,96.2,96.22,96.19,96.2,9138.0,96.2,96.22,96.19,96.2,9138.0
2016-07-25 15:30:00,96.21,96.21,96.18,96.2,16788.0,96.21,96.21,96.18,96.2,16788.0
2016-07-25 15:35:00,96.2,96.21,96.1,96.18,18399.0,96.2,96.21,96.1,96.18,18399.0
2016-07-25 15:40:00,96.19,96.2,96.17,96.17,18556.0,96.19,96.2,96.17,96.17,18556.0
2016-07-25 15:45:00,96.16,96.17,96.14,96.15,45569.0,96.16,96.17,96.14,96.15,45569.0
2016-07-25 15:50:00,96.15,96.31,96.15,96.31,41179.0,96.15,96.31,96.15,96.31,41179.0
2016-07-25 15:55:00,96.32,96.4,96.31,96.4,68131.0,96.32,96.4,96.31,96.4,68131.0
2016-07-26 09:30:00,96.45,97.0,96.45,96.77,19814.0,96.45,97.0,96.45,96.77,19814.0
2016-07-26 09:35:00,96.83,97.11,96.83,97.06,14725.0,96.83,97.11,96.83,97.06,14725.0
2016-07-26 09:40:00,97.12,97.45,97.11,97.42,13930.0,97.12,97.45,97.11,97.42,13930.0
2016-07-26 09:45:00,97.39,97.45,97.26,97.45,12838.0,97.39,97.45,97.26,97.45,12838.0
2016-07-26 09:50:00,97.44,97.45,97.21,97.26,7000.0,97.44,97.45,97.21,97.26,7000.0
2016-07-26 09:55:00,97.3,97.3,97.18,97.18,11208.0,97.3,97.3,97.18,97.18,11208.0
2016-07-26 10:00:00,97.17,97.27,97.17,97.23,21562.0,97.17,97.27,97.17,97.23,21562.0
2016-07-26 10:05:00,97.25,97.27,97.12,97.21,15649.0,97.25,97.27,97.12,97.21,15649.0
2016-07-26 10:10:00,97.2,97.22,97.15,97.16,9172.0,97.2,97.22,97.15,97.16,9172.0
2016-07-26 10:15:00,97.15,97.2,96.96,97.04,11674.0,97.15,97.2,96.96,97.04,11674.0
2016-07-26 10:20:00,97.04,97.06,96.96,96.98,7090.0,97.04,97.06,96.96,96.98,7090.0
2016-07-26 10:25:00,97.0,97.05,96.96,97.0,7224.0,97.0,97.05,96.96,97.0,7224.0
2016-07-26 10:30:00,97.02,97.04,96.98,97.04,7326.0,97.02,97.04,96.98,97.04,7326.0
2016-07-26 10:35:00,97.04,97.05,96.95,96.99,15955.0,97.04,97.05,96.95,96.99,15955.0
2016-07-26 10:40:00,96.99,97.0,96.95,96.98,18115.0,96.99,97.0,96.95,96.98,18115.0
2016-07-26 10:45:00,96.96,96.97,96.87,96.87,4949.0,96.96,96.97,96.87,96.87,4949.0
2016-07-26 10:50:00,96.86,96.9,96.66,96.66,14324.0,96.86,96.9,96.66,96.66,14324.0
2016-07-26 10:55:00,96.66,96.66,96.45,96.48,11159.0,96.66,96.66,96.45,96.48,11159.0
2016-07-26 11:00:00,96.45,96.46,96.39,96.42,43237.0,96.45,96.46,96.39,96.42,43237.0
2016-07-26 11:05:00,96.44,96.46,96.34,96.37,15145.0,96.44,96.46,96.34,96.37,15145.0
2016-07-26 11:10:00,96.37,96.39,96.25,96.29,12567.0,96.37,96.39,96.25,96.29,12567.0
2016-07-26 11:15:00,96.3,96.39,96.3,96.35,12497.0,96.3,96.39,96.3,96.35,12497.0
2016-07-26 11:20:00,96.35,96.42,96.31,96.42,5642.0,96.35,96.42,96.31,96.42,5642.0
2016-07-26 11:25:00,96.42,96.49,96.4,96.43,9621.0,96.42,96.49,96.4,96.43,9621.0
2016-07-26 11:30:00,96.44,96.45,96.33,96.39,12088.0,96.44,96.45,96.33,96.39,12088.0
2016-07-26 11:35:00,96.39,96.41,96.35,96.4,4900.0,96.39,96.41,96.35,96.4,4900.0
2016-07-26 11:40:00,96.36,96.36,96.28,96.29,5959.0,96.36,96.36,96.28,96.29,5959.0
2016-07-26 11:45:00,96.32,96.35,96.27,96.3,10593.0,96.32,96.35,96.27,96.3,10593.0
2016-07-26 11:50:00,96.31,96.54,96.28,96.48,12231.0,96.31,96.54,96.28,96.48,12231.0
2016-07-26 11:55:00,96.48,96.52,96.47,96.5,8213.0,96.48,96.52,96.47,96.5,8213.0
2016-07-26 12:00:00,96.49,96.54,96.49,96.53,6284.0,96.49,96.54,96.49,96.53,6284.0
2016-07-26 12:05:00,96.53,96.55,96.47,96.47,5898.0,96.53,96.55,96.47,96.47,5898.0
2016-07-26 12:10:00,96.49,96.49,96.44,96.44,2601.0,96.49,96.49,96.44,96.44,2601.0
2016-07-26 12:15:00,96.44,96.46,96.42,96.46,5600.0,96.44,96.46,96.42,96.46,5600.0
2016-07-26 12:20:00,96.45,96.64,96.45,96.64,10730.0,96.45,96.64,96.45,96.64,10730.0
2016-07-26 12:25:00,96.66,96.76,96.66,96.75,4511.0,96.66,96.76,96.66,96.75,4511.0
2016-07-26 12:30:00,96.71,96.82,96.66,96.79,8515.0,96.71,96.82,96.66,96.79,8515.0
2016-07-26 12:35:00,96.8,96.81,96.73,96.77,9150.0,96.8,96.81,96.73,96.77,9150.0
2016-07-26 12:40:00,96.78,96.81,96.78,96.79,12600.0,96.78,96.81,96.78,96.79,12600.0
2016-07-26 12:45:00,96.78,96.8,96.73,96.79,7000.0,96.78,96.8,96.73,96.79,7000.0
2016-07-26 12:50:00,96.79,96.79,96.7,96.7,4500.0,96.79,96.79,96.7,96.7,4500.0
2016-07-26 12:55:00,96.7,96.76,96.69,96.74,4010.0,96.7,96.76,96.69,96.74,4010.0
2016-07-26 13:00:00,96.72,96.79,96.71,96.75,6805.0,96.72,96.79,96.71,96.75,6805.0
2016-07-26 13:05:00,96.75,96.75,96.68,96.74,8048.0,96.75,96.75,96.68,96.74,8048.0
2016-07-26 13:10:00,96.72,96.81,96.69,96.77,5565.0,96.72,96.81,96.69,96.77,5565.0
2016-07-26 13:15:00,96.78,96.79,96.72,96.72,14100.0,96.78,96.79,96.72,96.72,14100.0
2016-07-26 13:20:00,96.7,96.7,96.52,96.53,3000.0,96.7,96.7,96.52,96.53,3000.0
2016-07-26 13:25:00,96.5,96.54,96.49,96.52,5602.0,96.5,96.54,96.49,96.52,5602.0
2016-07-26 13:30:00,96.5,96.53,96.47,96.52,6091.0,96.5,96.53,96.47,96.52,6091.0
2016-07-26 13:35:00,96.51,96.53,96.43,96.53,21082.0,96.51,96.53,96.43,96.53,21082.0
2016-07-26 13:40:00,96.53,96.62,96.53,96.6,9200.0,96.53,96.62,96.53,96.6,9200.0
2016-07-26 13:45:00,96.61,96.61,96.55,96.56,8200.0,96.61,96.61,96.55,96.56,8200.0
2016-07-26 13:50:00,96.56,96.59,96.51,96.53,48083.0,96.56,96.59,96.51,96.53,48083.0
2016-07-26 13:55:00,96.53,96.54,96.5,96.52,7040.0,96.53,96.54,96.5,96.52,7040.0
2016-07-26 14:00:00,96.55,96.56,96.52,96.55,8696.0,96.55,96.56,96.52,96.55,8696.0
2016-07-26 14:05:00,96.55,96.55,96.51,96.53,7551.0,96.55,96.55,96.51,96.53,7551.0
2016-07-26 14:10:00,96.54,96.6,96.49,96.58,9062.0,96.54,96.6,96.49,96.58,9062.0
2016-07-26 14:15:00,96.57,96.61,96.49,96.6,5059.0,96.57,96.61,96.49,96.6,5059.0
2016-07-26 14:20:00,96.6,96.66,96.55,96.66,6087.0,96.6,96.66,96.55,96.66,6087.0
2016-07-26 14:25:00,96.65,96.7,96.62,96.62,12522.0,96.65,96.7,96.62,96.62,12522.0
2016-07-26 14:30:00,96.64,96.76,96.64,96.68,7660.0,96.64,96.76,96.64,96.68,7660.0
2016-07-26 14:35:00,96.67,96.7,96.65,96.65,2949.0,96.67,96.7,96.65,96.65,2949.0
2016-07-26 14:40:00,96.67,96.68,96.57,96.58,5075.0,96.67,96.68,96.57,96.58,5075.0
2016-07-26 14:45:00,96.57,96.58,96.49,96.53,5964.0,96.57,96.58,96.49,96.53,5964.0
2016-07-26 14:50:00,96.51,96.52,96.45,96.47,7650.0,96.51,96.52,96.45,96.47,7650.0
2016-07-26 14:55:00,96.47,96.5,96.46,96.47,8706.0,96.47,96.5,96.46,96.47,8706.0
2016-07-26 15:00:00,96.45,96.54,96.45,96.54,7497.0,96.45,96.54,96.45,96.54,7497.0
2016-07-26 15:05:00,96.55,96.56,96.46,96.56,5300.0,96.55,96.56,96.46,96.56,5300.0
2016-07-26 15:10:00,96.52,96.55,96.46,96.46,4320.0,96.52,96.55,96.46,96.46,4320.0
2016-07-26 15:15:00,96.47,96.51,96.41,96.41,7042.0,96.47,96.51,96.41,96.41,7042.0
2016-07-26 15:20:00,96.4,96.46,96.4,96.43,7500.0,96.4,96.46,96.4,96.43,7500.0
2016-07-26 15:25:00,96.44,96.45,96.39,96.39,8406.0,96.44,96.45,96.39,96.39,8406.0
2016-07-26 15:30:00,96.39,96.41,96.39,96.4,11070.0,96.39,96.41,96.39,96.4,11070.0
2016-07-26 15:35:00,96.4,96.44,96.4,96.44,20174.0,96.4,96.44,96.4,96.44,20174.0
2016-07-26 15:40:00,96.44,96.45,96.4,96.43,16648.0,96.44,96.45,96.4,96.43,16648.0
2016-07-26 15:45:00,96.43,96.56,96.42,96.56,13602.0,96.43,96.56,96.42,96.56,13602.0
2016-07-26 15:50:00,96.55,96.56,96.5,96.54,24868.0,96.55,96.56,96.5,96.54,24868.0
2016-07-26 15:55:00,96.54,96.66,96.52,96.65,64914.0,96.54,96.66,96.52,96.65,64914.0
2016-07-27 09:30:00,96.73,96.76,96.52,96.53,21324.0,96.73,96.76,96.52,96.53,21324.0
2016-07-27 09:35:00,96.55,96.68,96.39,96.59,8246.0,96.55,96.68,96.39,96.59,8246.0
2016-07-27 09:40:00,96.44,96.5,96.28,96.36,3550.0,96.44,96.5,96.28,96.36,3550.0
2016-07-27 09:45:00,96.34,96.4,96.28,96.37,3705.0,96.34,96.4,96.28,96.37,3705.0
2016-07-27 09:50:00,96.4,96.42,96.35,96.4,7800.0,96.4,96.42,96.35,96.4,7800.0
2016-07-27 09:55:00,96.42,96.59,96.4,96.54,5200.0,96.42,96.59,96.4,96.54,5200.0
2016-07-27 10:00:00,96.56,96.61,96.36,96.36,12600.0,96.56,96.61,96.36,96.36,12600.0
2016-07-27 10:05:00,96.39,96.39,96.16,96.2,4535.0,96.39,96.39,96.16,96.2,4535.0
2016-07-27 10:10:00,96.16,96.16,96.07,96.11,3178.0,96.16,96.16,96.07,96.11,3178.0
2016-07-27 10:15:00,96.07,96.14,96.07,96.1,5904.0,96.07,96.14,96.07,96.1,5904.0
2016-07-27 10:20:00,96.05,96.09,95.97,96.0,7000.0,96.05,96.09,95.97,96.0,7000.0
2016-07-27 10:25:00,96.04,96.04,95.98,96.01,7667.0,96.04,96.04,95.98,96.01,7667.0
2016-07-27 10:30:00,96.02,96.06,95.98,96.01,6450.0,96.02,96.06,95.98,96.01,6450.0
2016-07-27 10:35:00,96.02,96.12,95.98,95.98,4199.0,96.02,96.12,95.98,95.98,4199.0
2016-07-27 10:40:00,96.0,96.01,95.91,95.91,9650.0,96.0,96.01,95.91,95.91,9650.0
2016-07-27 10:45:00,95.95,95.97,95.88,95.91,10162.0,95.95,95.97,95.88,95.91,10162.0
2016-07-27 10:50:00,95.93,95.98,95.91,95.96,27466.0,95.93,95.98,95.91,95.96,27466.0
2016-07-27 10:55:00,95.94,95.95,95.89,95.93,4420.0,95.94,95.95,95.89,95.93,4420.0
2016-07-27 11:00:00,95.91,96.01,95.91,96.01,11185.0,95.91,96.01,95.91,96.01,11185.0
2016-07-27 11:05:00,95.99,96.0,95.94,95.97,17144.0,95.99,96.0,95.94,95.97,17144.0
2016-07-27 11:10:00,95.96,95.99,95.94,95.99,7671.0,95.96,95.99,95.94,95.99,7671.0
2016-07-27 11:15:00,95.97,96.06,95.97,96.04,3230.0,95.97,96.06,95.97,96.04,3230.0
2016-07-27 11:20:00,96.06,96.13,96.02,96.13,2400.0,96.06,96.13,96.02,96.13,2400.0
2016-07-27 11:25:00,96.16,96.35,96.16,96.35,5514.0,96.16,96.35,96.16,96.35,5514.0
2016-07-27 11:30:00,96.33,96.34,96.29,96.32,6500.0,96.33,96.34,96.29,96.32,6500.0
2016-07-27 11:35:00,96.31,96.35,96.27,96.28,6900.0,96.31,96.35,96.27,96.28,6900.0
2016-07-27 11:40:00,96.31,96.32,96.21,96.23,3544.0,96.31,96.32,96.21,96.23,3544.0
2016-07-27 11:45:00,96.2,96.2,96.16,96.16,4154.0,96.2,96.2,96.16,96.16,4154.0
2016-07-27 11:50:00,96.17,96.24,96.17,96.19,3077.0,96.17,96.24,96.17,96.19,3077.0
2016-07-27 11:55:00,96.19,96.21,96.08,96.08,2200.0,96.19,96.21,96.08,96.08,2200.0
2016-07-27 12:00:00,96.09,96.12,96.0,96.09,5200.0,96.09,96.12,96.0,96.09,5200.0
2016-07-27 12:05:00,96.09,96.13,96.05,96.13,2212.0,96.09,96.13,96.05,96.13,2212.0
2016-07-27 12:10:00,96.14,96.16,96.11,96.13,3095.0,96.14,96.16,96.11,96.13,3095.0
2016-07-27 12:15:00,96.13,96.16,96.09,96.11,13710.0,96.13,96.16,96.09,96.11,13710.0
2016-07-27 12:20:00,96.11,96.11,96.0,96.0,3631.0,96.11,96.11,96.0,96.0,3631.0
2016-07-27 12:25:00,95.99,96.0,95.94,95.97,2039.0,95.99,96.0,95.94,95.97,2039.0
2016-07-27 12:30:00,95.96,95.97,95.93,95.97,5713.0,95.96,95.97,95.93,95.97,5713.0
2016-07-27 12:35:00,95.96,96.03,95.95,96.01,5900.0,95.96,96.03,95.95,96.01,5900.0
2016-07-27 12:40:00,96.02,96.02,95.99,96.02,2000.0,96.02,96.02,95.99,96.02,2000.0
2016-07-27 12:45:00,96.0,96.01,95.9,95.9,3560.0,96.0,96.01,95.9,95.9,3560.0
2016-07-27 12:50:00,95.91,95.93,95.88,95.89,5428.0,95.91,95.93,95.88,95.89,5428.0
2016-07-27 12:55:00,95.89,95.92,95.87,95.9,3703.0,95.89,95.92,95.87,95.9,3703.0
2016-07-27 13:00:00,95.93,95.94,95.89,95.92,2748.0,95.93,95.94,95.89,95.92,2748.0
2016-07-27 13:05:00,95.94,95.96,95.9,95.92,44860.0,95.94,95.96,95.9,95.92,44860.0
2016-07-27 13:10:00,95.92,95.92,95.81,95.87,12496.0,95.92,95.92,95.81,95.87,12496.0
2016-07-27 13:15:00,95.87,95.9,95.82,95.89,6786.0,95.87,95.9,95.82,95.89,6786.0
2016-07-27 13:20:00,95.89,95.89,95.75,95.78,17750.0,95.89,95.89,95.75,95.78,17750.0
2016-07-27 13:25:00,95.78,95.8,95.7,95.7,7454.0,95.78,95.8,95.7,95.7,7454.0
2016-07-27 13:30:00,95.71,95.74,95.67,95.72,5500.0,95.71,95.74,95.67,95.72,5500.0
2016-07-27 13:35:00,95.72,95.76,95.71,95.72,4350.0,95.72,95.76,95.71,95.72,4350.0
2016-07-27 13:40:00,95.71,95.74,95.69,95.72,7187.0,95.71,95.74,95.69,95.72,7187.0
2016-07-27 13:45:00,95.72,95.81,95.7,95.78,6850.0,95.72,95.81,95.7,95.78,6850.0
2016-07-27 13:50:00,95.77,95.77,95.63,95.65,9486.0,95.77,95.77,95.63,95.65,9486.0
2016-07-27 13:55:00,95.66,95.7,95.62,95.62,10900.0,95.66,95.7,95.62,95.62,10900.0
2016-07-27 14:00:00,95.58,95.7,95.27,95.55,25137.0,95.58,95.7,95.27,95.55,25137.0
2016-07-27 14:05:00,95.54,95.75,95.54,95.68,12093.0,95.54,95.75,95.54,95.68,12093.0
2016-07-27 14:10:00,95.69,95.75,95.66,95.7,16529.0,95.69,95.75,95.66,95.7,16529.0
2016-07-27 14:15:00,95.72,96.01,95.71,95.97,12764.0,95.72,96.01,95.71,95.97,12764.0
2016-07-27 14:20:00,95.95,95.97,95.87,95.88,10706.0,95.95,95.97,95.87,95.88,10706.0
2016-07-27 14:25:00,95.89,95.89,95.63,95.68,13208.0,95.89,95.89,95.63,95.68,13208.0
2016-07-27 14:30:00,95.68,95.75,95.67,95.67,25612.0,95.68,95.75,95.67,95.67,25612.0
2016-07-27 14:35:00,95.68,95.73,95.59,95.61,25450.0,95.68,95.73,95.59,95.61,25450.0
2016-07-27 14:40:00,95.6,95.61,95.37,95.43,20257.0,95.6,95.61,95.37,95.43,20257.0
2016-07-27 14:45:00,95.44,95.51,95.37,95.43,15236.0,95.44,95.51,95.37,95.43,15236.0
2016-07-27 14:50:00,95.45,95.48,95.4,95.43,12704.0,95.45,95.48,95.4,95.43,12704.0
2016-07-27 14:55:00,95.43,95.47,95.36,95.4,18583.0,95.43,95.47,95.36,95.4,18583.0
2016-07-27 15:00:00,95.39,95.53,95.38,95.52,50447.0,95.39,95.53,95.38,95.52,50447.0
2016-07-27 15:05:00,95.53,95.7,95.53,95.68,10700.0,95.53,95.7,95.53,95.68,10700.0
2016-07-27 15:10:00,95.68,95.74,95.68,95.69,38116.0,95.68,95.74,95.68,95.69,38116.0
2016-07-27 15:15:00,95.69,95.82,95.69,95.75,24765.0,95.69,95.82,95.69,95.75,24765.0
2016-07-27 15:20:00,95.75,95.8,95.72,95.8,33325.0,95.75,95.8,95.72,95.8,33325.0
2016-07-27 15:25:00,95.81,95.91,95.79,95.89,29285.0,95.81,95.91,95.79,95.89,29285.0
2016-07-27 15:30:00,95.89,95.95,95.86,95.95,22383.0,95.89,95.95,95.86,95.95,22383.0
2016-07-27 15:35:00,95.94,95.98,95.92,95.96,12500.0,95.94,95.98,95.92,95.96,12500.0
2016-07-27 15:40:00,95.97,95.97,95.78,95.8,21321.0,95.97,95.97,95.78,95.8,21321.0
2016-07-27 15:45:00,95.79,95.8,95.61,95.67,27327.0,95.79,95.8,95.61,95.67,27327.0
2016-07-27 15:50:00,95.68,95.81,95.66,95.73,78200.0,95.68,95.81,95.66,95.73,78200.0
2016-07-27 15:55:00,95.74,95.75,95.63,95.72,48334.0,95.74,95.75,95.63,95.72,48334.0
2016-07-28 09:30:00,95.32,95.96,94.89,95.02,47171.0,95.32,95.96,94.89,95.02,47171.0
2016-07-28 09:35:00,95.02,95.12,94.82,94.91,12264.0,95.02,95.12,94.82,94.91,12264.0
2016-07-28 09:40:00,94.91,95.11,94.81,94.92,20430.0,94.91,95.11,94.81,94.92,20430.0
2016-07-28 09:45:00,94.93,94.97,94.76,94.96,15849.0,94.93,94.97,94.76,94.96,15849.0
2016-07-28 09:50:00,94.95,95.05,94.9,95.0,17779.0,94.95,95.05,94.9,95.0,17779.0
2016-07-28 09:55:00,94.99,95.08,94.94,95.04,11545.0,94.99,95.08,94.94,95.04,11545.0
2016-07-28 10:00:00,95.06,95.2,95.04,95.09,9400.0,95.06,95.2,95.04,95.09,9400.0
2016-07-28 10:05:00,95.12,95.28,95.05,95.22,12100.0,95.12,95.28,95.05,95.22,12100.0
2016-07-28 10:10:00,95.24,95.3,94.91,94.94,16740.0,95.24,95.3,94.91,94.94,16740.0
2016-07-28 10:15:00,94.98,94.99,94.76,94.77,5908.0,94.98,94.99,94.76,94.77,5908.0
2016-07-28 10:20:00,94.79,94.84,94.7,94.82,13700.0,94.79,94.84,94.7,94.82,13700.0
2016-07-28 10:25:00,94.78,94.91,94.68,94.91,7200.0,94.78,94.91,94.68,94.91,7200.0
2016-07-28 10:30:00,94.86,94.9,94.8,94.89,6500.0,94.86,94.9,94.8,94.89,6500.0
2016-07-28 10:35:00,94.87,94.87,94.74,94.8,5113.0,94.87,94.87,94.74,94.8,5113.0
2016-07-28 10:40:00,94.81,94.85,94.8,94.81,74799.0,94.81,94.85,94.8,94.81,74799.0
2016-07-28 10:45:00,94.81,95.02,94.81,94.99,9455.0,94.81,95.02,94.81,94.99,9455.0
2016-07-28 10:50:00,94.99,95.14,94.94,95.11,6659.0,94.99,95.14,94.94,95.11,6659.0
2016-07-28 10:55:00,95.11,95.11,94.97,95.05,7986.0,95.11,95.11,94.97,95.05,7986.0
2016-07-28 11:00:00,95.05,95.09,95.02,95.05,6000.0,95.05,95.09,95.02,95.05,6000.0
2016-07-28 11:05:00,95.06,95.09,95.02,95.06,4450.0,95.06,95.09,95.02,95.06,4450.0
2016-07-28 11:10:00,95.08,95.23,95.07,95.19,10500.0,95.08,95.23,95.07,95.19,10500.0
2016-07-28 11:15:00,95.23,95.54,95.23,95.48,18655.0,95.23,95.54,95.23,95.48,18655.0
2016-07-28 11:20:00,95.47,95.56,95.44,95.56,5656.0,95.47,95.56,95.44,95.56,5656.0
2016-07-28 11:25:00,95.53,95.58,95.52,95.56,4583.0,95.53,95.58,95.52,95.56,4583.0
2016-07-28 11:30:00,95.52,95.6,95.46,95.46,3577.0,95.52,95.6,95.46,95.46,3577.0
2016-07-28 11:35:00,95.45,95.52,95.44,95.44,4100.0,95.45,95.52,95.44,95.44,4100.0
2016-07-28 11:40:00,95.4,95.45,95.38,95.44,4808.0,95.4,95.45,95.38,95.44,4808.0
2016-07-28 11:45:00,95.42,95.45,95.37,95.39,5869.0,95.42,95.45,95.37,95.39,5869.0
2016-07-28 11:50:00,95.4,95.5,95.4,95.5,7860.0,95.4,95.5,95.4,95.5,7860.0
2016-07-28 11:55:00,95.53,95.64,95.53,95.61,6887.0,95.53,95.64,95.53,95.61,6887.0
2016-07-28 12:00:00,95.62,95.69,95.61,95.61,2500.0,95.62,95.69,95.61,95.61,2500.0
2016-07-28 12:05:00,95.63,95.64,95.58,95.61,2400.0,95.63,95.64,95.58,95.61,2400.0
2016-07-28 12:10:00,95.6,95.74,95.6,95.74,21774.0,95.6,95.74,95.6,95.74,21774.0
2016-07-28 12:15:00,95.76,95.81,95.75,95.79,8423.0,95.76,95.81,95.75,95.79,8423.0
2016-07-28 12:20:00,95.82,95.84,95.75,95.77,12400.0,95.82,95.84,95.75,95.77,12400.0
2016-07-28 12:25:00,95.77,95.82,95.75,95.76,20263.0,95.77,95.82,95.75,95.76,20263.0
2016-07-28 12:30:00,95.76,95.8,95.75,95.75,11034.0,95.76,95.8,95.75,95.75,11034.0
2016-07-28 12:35:00,95.76,95.85,95.76,95.8,7500.0,95.76,95.85,95.76,95.8,7500.0
2016-07-28 12:40:00,95.79,95.84,95.77,95.78,4700.0,95.79,95.84,95.77,95.78,4700.0
2016-07-28 12:45:00,95.77,95.77,95.73,95.74,11150.0,95.77,95.77,95.73,95.74,11150.0
2016-07-28 12:50:00,95.75,95.8,95.74,95.76,10233.0,95.75,95.8,95.74,95.76,10233.0
2016-07-28 12:55:00,95.77,95.8,95.75,95.75,6958.0,95.77,95.8,95.75,95.75,6958.0
2016-07-28 13:00:00,95.76,95.84,95.75,95.83,8638.0,95.76,95.84,95.75,95.83,8638.0
2016-07-28 13:05:00,95.86,95.86,95.83,95.85,5200.0,95.86,95.86,95.83,95.85,5200.0
2016-07-28 13:10:00,95.87,95.9,95.83,95.86,4677.0,95.87,95.9,95.83,95.86,4677.0
2016-07-28 13:15:00,95.87,95.95,95.86,95.95,3700.0,95.87,95.95,95.86,95.95,3700.0
2016-07-28 13:20:00,95.95,95.96,95.87,95.87,3219.0,95.95,95.96,95.87,95.87,3219.0
2016-07-28 13:25:00,95.85,95.88,95.82,95.84,5200.0,95.85,95.88,95.82,95.84,5200.0
2016-07-28 13:30:00,95.85,95.85,95.76,95.77,6278.0,95.85,95.85,95.76,95.77,6278.0
2016-07-28 13:35:00,95.77,95.81,95.74,95.81,12393.0,95.77,95.81,95.74,95.81,12393.0
2016-07-28 13:40:00,95.81,95.81,95.77,95.79,3557.0,95.81,95.81,95.77,95.79,3557.0
2016-07-28 13:45:00,95.78,95.8,95.75,95.79,11063.0,95.78,95.8,95.75,95.79,11063.0
2016-07-28 13:50:00,95.8,95.82,95.75,95.78,15491.0,95.8,95.82,95.75,95.78,15491.0
2016-07-28 13:55:00,95.78,95.94,95.76,95.92,30425.0,95.78,95.94,95.76,95.92,30425.0
2016-07-28 14:00:00,95.95,96.1,95.92,96.1,10401.0,95.95,96.1,95.92,96.1,10401.0
2016-07-28 14:05:00,96.11,96.25,96.11,96.25,38909.0,96.11,96.25,96.11,96.25,38909.0
2016-07-28 14:10:00,96.26,96.27,96.13,96.14,8005.0,96.26,96.27,96.13,96.14,8005.0
2016-07-28 14:15:00,96.15,96.25,96.15,96.15,6149.0,96.15,96.25,96.15,96.15,6149.0
2016-07-28 14:20:00,96.15,96.15,96.08,96.1,10376.0,96.15,96.15,96.08,96.1,10376.0
2016-07-28 14:25:00,96.1,96.14,96.08,96.08,11259.0,96.1,96.14,96.08,96.08,11259.0
2016-07-28 14:30:00,96.08,96.23,96.08,96.2,16291.0,96.08,96.23,96.08,96.2,16291.0
2016-07-28 14:35:00,96.2,96.21,96.16,96.2,10489.0,96.2,96.21,96.16,96.2,10489.0
2016-07-28 14:40:00,96.2,96.21,96.13,96.15,13229.0,96.2,96.21,96.13,96.15,13229.0
2016-07-28 14:45:00,96.15,96.18,96.07,96.07,9626.0,96.15,96.18,96.07,96.07,9626.0
2016-07-28 14:50:00,96.07,96.17,96.07,96.11,11033.0,96.07,96.17,96.07,96.11,11033.0
2016-07-28 14:55:00,96.1,96.1,96.04,96.07,8800.0,96.1,96.1,96.04,96.07,8800.0
2016-07-28 15:00:00,96.08,96.16,96.08,96.11,9520.0,96.08,96.16,96.08,96.11,9520.0
2016-07-28 15:05:00,96.11,96.12,96.03,96.1,8508.0,96.11,96.12,96.03,96.1,8508.0
2016-07-28 15:10:00,96.1,96.12,96.09,96.1,7348.0,96.1,96.12,96.09,96.1,7348.0
2016-07-28 15:15:00,96.11,96.11,96.05,96.06,10045.0,96.11,96.11,96.05,96.06,10045.0
2016-07-28 15:20:00,96.08,96.15,96.05,96.06,8192.0,96.08,96.15,96.05,96.06,8192.0
2016-07-28 15:25:00,96.06,96.09,96.02,96.03,6710.0,96.06,96.09,96.02,96.03,6710.0
2016-07-28 15:30:00,96.04,96.12,96.01,96.04,25758.0,96.04,96.12,96.01,96.04,25758.0
2016-07-28 15:35:00,96.06,96.12,96.02,96.06,9758.0,96.06,96.12,96.02,96.06,9758.0
2016-07-28 15:40:00,96.06,96.1,96.05,96.09,18887.0,96.06,96.1,96.05,96.09,18887.0
2016-07-28 15:45:00,96.09,96.14,96.04,96.12,23743.0,96.09,96.14,96.04,96.12,23743.0
2016-07-28 15:50:00,96.12,96.14,96.07,96.12,33758.0,96.12,96.14,96.07,96.12,33758.0
2016-07-28 15:55:00,96.12,96.16,96.1,96.12,54142.0,96.12,96.16,96.1,96.12,54142.0
2016-07-29 09:30:00,96.27,96.27,95.72,96.09,24655.0,96.27,96.27,95.72,96.09,24655.0
2016-07-29 09:35:00,96.07,96.16,96.0,96.16,1300.0,96.07,96.16,96.0,96.16,1300.0
2016-07-29 09:40:00,96.14,96.14,95.89,95.89,5403.0,96.14,96.14,95.89,95.89,5403.0
2016-07-29 09:45:00,95.79,95.95,95.66,95.82,4294.0,95.79,95.95,95.66,95.82,4294.0
2016-07-29 09:50:00,95.81,96.0,95.81,95.88,6300.0,95.81,96.0,95.81,95.88,6300.0
2016-07-29 09:55:00,95.94,96.0,95.82,95.88,6544.0,95.94,96.0,95.82,95.88,6544.0
2016-07-29 10:00:00,95.86,95.89,95.67,95.73,6372.0,95.86,95.89,95.67,95.73,6372.0
2016-07-29 10:05:00,95.69,95.82,95.69,95.81,6524.0,95.69,95.82,95.69,95.81,6524.0
2016-07-29 10:10:00,95.8,95.92,95.64,95.9,7796.0,95.8,95.92,95.64,95.9,7796.0
2016-07-29 10:15:00,95.9,95.92,95.73,95.81,6202.0,95.9,95.92,95.73,95.81,6202.0
2016-07-29 10:20:00,95.79,95.82,95.76,95.76,2301.0,95.79,95.82,95.76,95.76,2301.0
2016-07-29 10:25:00,95.76,95.81,95.67,95.78,5615.0,95.76,95.81,95.67,95.78,5615.0
2016-07-29 10:30:00,95.78,95.91,95.78,95.81,9424.0,95.78,95.91,95.78,95.81,9424.0
2016-07-29 10:35:00,95.78,95.99,95.78,95.9,10276.0,95.78,95.99,95.78,95.9,10276.0
2016-07-29 10:40:00,95.93,95.97,95.89,95.89,4871.0,95.93,95.97,95.89,95.89,4871.0
2016-07-29 10:45:00,95.92,95.99,95.91,95.95,2100.0,95.92,95.99,95.91,95.95,2100.0
2016-07-29 10:50:00,95.95,96.03,95.95,96.0,6737.0,95.95,96.03,95.95,96.0,6737.0
2016-07-29 10:55:00,96.0,96.02,95.96,95.96,2932.0,96.0,96.02,95.96,95.96,2932.0
2016-07-29 11:00:00,95.99,96.03,95.96,96.02,4250.0,95.99,96.03,95.96,96.02,4250.0
2016-07-29 11:05:00,96.0,96.01,95.88,95.91,3000.0,96.0,96.01,95.88,95.91,3000.0
2016-07-29 11:10:00,95.86,95.94,95.86,95.88,4481.0,95.86,95.94,95.86,95.88,4481.0
2016-07-29 11:15:00,95.83,95.89,95.75,95.76,3500.0,95.83,95.89,95.75,95.76,3500.0
2016-07-29 11:20:00,95.74,95.77,95.73,95.73,4874.0,95.74,95.77,95.73,95.73,4874.0
2016-07-29 11:25:00,95.72,95.73,95.64,95.64,6568.0,95.72,95.73,95.64,95.64,6568.0
2016-07-29 11:30:00,95.69,95.71,95.64,95.68,5236.0,95.69,95.71,95.64,95.68,5236.0
2016-07-29 11:35:00,95.71,95.88,95.71,95.88,5137.0,95.71,95.88,95.71,95.88,5137.0
2016-07-29 11:40:00,95.94,95.94,95.88,95.91,3741.0,95.94,95.94,95.88,95.91,3741.0
2016-07-29 11:45:00,95.95,95.99,95.94,95.94,700.0,95.95,95.99,95.94,95.94,700.0
2016-07-29 11:50:00,95.95,96.1,95.94,96.08,5845.0,95.95,96.1,95.94,96.08,5845.0
2016-07-29 11:55:00,96.12,96.14,96.08,96.09,2705.0,96.12,96.14,96.08,96.09,2705.0
2016-07-29 12:00:00,96.07,96.08,96.01,96.05,9902.0,96.07,96.08,96.01,96.05,9902.0
2016-07-29 12:05:00,96.05,96.12,96.02,96.12,2718.0,96.05,96.12,96.02,96.12,2718.0
2016-07-29 12:10:00,96.12,96.12,96.05,96.08,2360.0,96.12,96.12,96.05,96.08,2360.0
2016-07-29 12:15:00,96.1,96.23,96.09,96.18,12295.0,96.1,96.23,96.09,96.18,12295.0
2016-07-29 12:20:00,96.19,96.19,96.14,96.15,2623.0,96.19,96.19,96.14,96.15,2623.0
2016-07-29 12:25:00,96.16,96.28,96.15,96.21,5844.0,96.16,96.28,96.15,96.21,5844.0
2016-07-29 12:30:00,96.21,96.29,96.2,96.26,4798.0,96.21,96.29,96.2,96.26,4798.0
2016-07-29 12:35:00,96.26,96.29,96.24,96.26,2600.0,96.26,96.29,96.24,96.26,2600.0
2016-07-29 12:40:00,96.25,96.28,96.22,96.28,4200.0,96.25,96.28,96.22,96.28,4200.0
2016-07-29 12:45:00,96.26,96.31,96.26,96.31,1860.0,96.26,96.31,96.26,96.31,1860.0
2016-07-29 12:50:00,96.3,96.35,96.29,96.35,4000.0,96.3,96.35,96.29,96.35,4000.0
2016-07-29 12:55:00,96.34,96.35,96.32,96.33,3000.0,96.34,96.35,96.32,96.33,3000.0
2016-07-29 13:00:00,96.32,96.34,96.28,96.3,3350.0,96.32,96.34,96.28,96.3,3350.0
2016-07-29 13:05:00,96.3,96.31,96.25,96.27,6498.0,96.3,96.31,96.25,96.27,6498.0
2016-07-29 13:10:00,96.27,96.31,96.25,96.27,2300.0,96.27,96.31,96.25,96.27,2300.0
2016-07-29 13:15:00,96.29,96.29,96.21,96.26,5400.0,96.29,96.29,96.21,96.26,5400.0
2016-07-29 13:20:00,96.27,96.33,96.26,96.33,3407.0,96.27,96.33,96.26,96.33,3407.0
2016-07-29 13:25:00,96.33,96.39,96.33,96.39,4150.0,96.33,96.39,96.33,96.39,4150.0
2016-07-29 13:30:00,96.4,96.44,96.38,96.42,4300.0,96.4,96.44,96.38,96.42,4300.0
2016-07-29 13:35:00,96.42,96.42,96.37,96.39,3901.0,96.42,96.42,96.37,96.39,3901.0
2016-07-29 13:40:00,96.4,96.4,96.33,96.34,5725.0,96.4,96.4,96.33,96.34,5725.0
2016-07-29 13:45:00,96.36,96.4,96.36,96.39,1400.0,96.36,96.4,96.36,96.39,1400.0
2016-07-29 13:50:00,96.38,96.47,96.38,96.46,3250.0,96.38,96.47,96.38,96.46,3250.0
2016-07-29 13:55:00,96.45,96.56,96.45,96.53,5788.0,96.45,96.56,96.45,96.53,5788.0
2016-07-29 14:00:00,96.53,96.55,96.47,96.48,4223.0,96.53,96.55,96.47,96.48,4223.0
2016-07-29 14:05:00,96.48,96.48,96.39,96.42,8057.0,96.48,96.48,96.39,96.42,8057.0
2016-07-29 14:10:00,96.44,96.44,96.4,96.4,5875.0,96.44,96.44,96.4,96.4,5875.0
2016-07-29 14:15:00,96.39,96.43,96.37,96.4,4600.0,96.39,96.43,96.37,96.4,4600.0
2016-07-29 14:20:00,96.41,96.47,96.38,96.46,4096.0,96.41,96.47,96.38,96.46,4096.0
2016-07-29 14:25:00,96.49,96.5,96.44,96.47,3457.0,96.49,96.5,96.44,96.47,3457.0
2016-07-29 14:30:00,96.48,96.51,96.42,96.42,9841.0,96.48,96.51,96.42,96.42,9841.0
2016-07-29 14:35:00,96.41,96.41,96.27,96.29,5092.0,96.41,96.41,96.27,96.29,5092.0
2016-07-29 14:40:00,96.28,96.33,96.27,96.3,6758.0,96.28,96.33,96.27,96.3,6758.0
2016-07-29 14:45:00,96.29,96.38,96.28,96.38,3800.0,96.29,96.38,96.28,96.38,3800.0
2016-07-29 14:50:00,96.4,96.45,96.4,96.44,4597.0,96.4,96.45,96.4,96.44,4597.0
2016-07-29 14:55:00,96.43,96.47,96.41,96.46,4196.0,96.43,96.47,96.41,96.46,4196.0
2016-07-29 15:00:00,96.47,96.52,96.43,96.44,12570.0,96.47,96.52,96.43,96.44,12570.0
2016-07-29 15:05:00,96.44,96.44,96.31,96.42,9152.0,96.44,96.44,96.31,96.42,9152.0
2016-07-29 15:10:00,96.4,96.46,96.4,96.41,5200.0,96.4,96.46,96.4,96.41,5200.0
2016-07-29 15:15:00,96.4,96.41,96.31,96.32,6923.0,96.4,96.41,96.31,96.32,6923.0
2016-07-29 15:20:00,96.33,96.38,96.31,96.35,6023.0,96.33,96.38,96.31,96.35,6023.0
2016-07-29 15:25:00,96.36,96.43,96.35,96.35,7128.0,96.36,96.43,96.35,96.35,7128.0
2016-07-29 15:30:00,96.36,96.47,96.33,96.39,15108.0,96.36,96.47,96.33,96.39,15108.0
2016-07-29 15:35:00,96.4,96.4,96.33,96.33,11722.0,96.4,96.4,96.33,96.33,11722.0
2016-07-29 15:40:00,96.33,96.41,96.33,96.39,16905.0,96.33,96.41,96.33,96.39,16905.0
2016-07-29 15:45:00,96.39,96.47,96.39,96.45,26312.0,96.39,96.47,96.39,96.45,26312.0
2016-07-29 15:50:00,96.45,96.46,96.4,96.41,25601.0,96.45,96.46,96.4,96.41,25601.0
2016-07-29 15:55:00,96.41,96.41,96.29,96.29,58141.0,96.41,96.41,96.29,96.29,58141.0
2016-08-01 09:30:00,97.48,97.84,96.57,96.65,59667.0,97.48,97.84,96.57,96.65,59667.0
2016-08-01 09:35:00,96.61,97.35,96.61,96.7,37341.0,96.61,97.35,96.61,96.7,37341.0
2016-08-01 09:40:00,96.75,96.86,96.5,96.83,32337.0,96.75,96.86,96.5,96.83,32337.0
2016-08-01 09:45:00,96.79,96.86,96.63,96.8,39542.0,96.79,96.86,96.63,96.8,39542.0
2016-08-01 09:50:00,96.84,96.9,96.69,96.75,30888.0,96.84,96.9,96.69,96.75,30888.0
2016-08-01 09:55:00,96.76,96.85,96.74,96.79,18535.0,96.76,96.85,96.74,96.79,18535.0
2016-08-01 10:00:00,96.76,96.87,96.7,96.8,21137.0,96.76,96.87,96.7,96.8,21137.0
2016-08-01 10:05:00,96.77,96.98,96.73,96.86,20814.0,96.77,96.98,96.73,96.86,20814.0
2016-08-01 10:10:00,96.87,96.9,96.77,96.82,13100.0,96.87,96.9,96.77,96.82,13100.0
2016-08-01 10:15:00,96.84,96.98,96.78,96.94,19016.0,96.84,96.98,96.78,96.94,19016.0
2016-08-01 10:20:00,96.93,97.1,96.9,97.09,13541.0,96.93,97.1,96.9,97.09,13541.0
2016-08-01 10:25:00,97.09,97.25,97.05,97.23,20578.0,97.09,97.25,97.05,97.23,20578.0
2016-08-01 10:30:00,97.22,97.22,97.07,97.1,7565.0,97.22,97.22,97.07,97.1,7565.0
2016-08-01 10:35:00,97.09,97.09,96.93,96.95,10037.0,97.09,97.09,96.93,96.95,10037.0
2016-08-01 10:40:00,96.95,96.97,96.88,96.93,10159.0,96.95,96.97,96.88,96.93,10159.0
2016-08-01 10:45:00,96.92,96.98,96.89,96.98,9159.0,96.92,96.98,96.89,96.98,9159.0
2016-08-01 10:50:00,96.98,96.98,96.86,96.86,11640.0,96.98,96.98,96.86,96.86,11640.0
2016-08-01 10:55:00,96.86,97.04,96.83,97.04,10547.0,96.86,97.04,96.83,97.04,10547.0
2016-08-01 11:00:00,97.03,97.29,97.01,97.29,17484.0,97.03,97.29,97.01,97.29,17484.0
2016-08-01 11:05:00,97.28,97.3,97.24,97.26,13032.0,97.28,97.3,97.24,97.26,13032.0
2016-08-01 11:10:00,97.26,97.35,97.26,97.32,7574.0,97.26,97.35,97.26,97.32,7574.0
2016-08-01 11:15:00,97.32,97.4,97.3,97.34,7799.0,97.32,97.4,97.3,97.34,7799.0
2016-08-01 11:20:00,97.35,97.38,97.31,97.32,5080.0,97.35,97.38,97.31,97.32,5080.0
2016-08-01 11:25:00,97.3,97.36,97.21,97.22,7821.0,97.3,97.36,97.21,97.22,7821.0
2016-08-01 11:30:00,97.21,97.34,97.17,97.33,8334.0,97.21,97.34,97.17,97.33,8334.0
2016-08-01 11:35:00,97.31,97.31,97.19,97.24,5210.0,97.31,97.31,97.19,97.24,5210.0
2016-08-01 11:40:00,97.22,97.24,97.16,97.16,5055.0,97.22,97.24,97.16,97.16,5055.0
2016-08-01 11:45:00,97.15,97.18,97.12,97.16,4575.0,97.15,97.18,97.12,97.16,4575.0
2016-08-01 11:50:00,97.15,97.15,96.94,96.94,10608.0,97.15,97.15,96.94,96.94,10608.0
2016-08-01 11:55:00,96.95,96.95,96.87,96.87,7600.0,96.95,96.95,96.87,96.87,7600.0
2016-08-01 12:00:00,96.87,96.91,96.86,96.9,9811.0,96.87,96.91,96.86,96.9,9811.0
2016-08-01 12:05:00,96.88,96.89,96.76,96.76,7406.0,96.88,96.89,96.76,96.76,7406.0
2016-08-01 12:10:00,96.78,96.79,96.68,96.69,7248.0,96.78,96.79,96.68,96.69,7248.0
2016-08-01 12:15:00,96.69,96.76,96.68,96.74,6984.0,96.69,96.76,96.68,96.74,6984.0
2016-08-01 12:20:00,96.75,96.76,96.62,96.66,9605.0,96.75,96.76,96.62,96.66,9605.0
2016-08-01 12:25:00,96.66,96.76,96.62,96.68,14138.0,96.66,96.76,96.62,96.68,14138.0
2016-08-01 12:30:00,96.7,96.77,96.68,96.77,9970.0,96.7,96.77,96.68,96.77,9970.0
2016-08-01 12:35:00,96.77,96.97,96.76,96.97,4719.0,96.77,96.97,96.76,96.97,4719.0
2016-08-01 12:40:00,96.97,96.99,96.95,96.95,7521.0,96.97,96.99,96.95,96.95,7521.0
2016-08-01 12:45:00,96.96,97.0,96.94,96.97,4100.0,96.96,97.0,96.94,96.97,4100.0
2016-08-01 12:50:00,96.98,97.06,96.94,97.0,10464.0,96.98,97.06,96.94,97.0,10464.0
2016-08-01 12:55:00,97.0,97.01,96.92,96.97,7510.0,97.0,97.01,96.92,96.97,7510.0
2016-08-01 13:00:00,96.98,96.99,96.85,96.85,6850.0,96.98,96.99,96.85,96.85,6850.0
2016-08-01 13:05:00,96.86,96.94,96.85,96.92,9058.0,96.86,96.94,96.85,96.92,9058.0
2016-08-01 13:10:00,96.9,96.99,96.86,96.98,6400.0,96.9,96.99,96.86,96.98,6400.0
2016-08-01 13:15:00,96.97,97.03,96.96,96.98,10425.0,96.97,97.03,96.96,96.98,10425.0
2016-08-01 13:20:00,96.97,97.02,96.95,96.97,9928.0,96.97,97.02,96.95,96.97,9928.0
2016-08-01 13:25:00,96.97,97.02,96.93,96.97,7593.0,96.97,97.02,96.93,96.97,7593.0
2016-08-01 13:30:00,96.96,96.99,96.94,96.99,5956.0,96.96,96.99,96.94,96.99,5956.0
2016-08-01 13:35:00,96.99,97.16,96.99,97.13,7444.0,96.99,97.16,96.99,97.13,7444.0
2016-08-01 13:40:00,97.11,97.21,97.08,97.16,8215.0,97.11,97.21,97.08,97.16,8215.0
2016-08-01 13:45:00,97.16,97.2,97.15,97.17,6992.0,97.16,97.2,97.15,97.17,6992.0
2016-08-01 13:50:00,97.19,97.22,97.14,97.15,7557.0,97.19,97.22,97.14,97.15,7557.0
2016-08-01 13:55:00,97.15,97.4,97.11,97.38,13705.0,97.15,97.4,97.11,97.38,13705.0
2016-08-01 14:00:00,97.38,97.39,97.31,97.35,12079.0,97.38,97.39,97.31,97.35,12079.0
2016-08-01 14:05:00,97.36,97.45,97.36,97.42,9856.0,97.36,97.45,97.36,97.42,9856.0
2016-08-01 14:10:00,97.43,97.46,97.33,97.43,11541.0,97.43,97.46,97.33,97.43,11541.0
2016-08-01 14:15:00,97.44,97.49,97.43,97.44,33738.0,97.44,97.49,97.43,97.44,33738.0
2016-08-01 14:20:00,97.45,97.6,97.44,97.59,11451.0,97.45,97.6,97.44,97.59,11451.0
2016-08-01 14:25:00,97.59,97.6,97.47,97.49,12045.0,97.59,97.6,97.47,97.49,12045.0
2016-08-01 14:30:00,97.48,97.49,97.38,97.39,15078.0,97.48,97.49,97.38,97.39,15078.0
2016-08-01 14:35:00,97.38,97.44,97.34,97.4,9997.0,97.38,97.44,97.34,97.4,9997.0
2016-08-01 14:40:00,97.39,97.42,97.32,97.34,14775.0,97.39,97.42,97.32,97.34,14775.0
2016-08-01 14:45:00,97.33,97.42,97.33,97.42,19154.0,97.33,97.42,97.33,97.42,19154.0
2016-08-01 14:50:00,97.41,97.44,97.28,97.29,16015.0,97.41,97.44,97.28,97.29,16015.0
2016-08-01 14:55:00,97.29,97.35,97.28,97.34,16054.0,97.29,97.35,97.28,97.34,16054.0
2016-08-01 15:00:00,97.32,97.32,97.24,97.26,13372.0,97.32,97.32,97.24,97.26,13372.0
2016-08-01 15:05:00,97.25,97.25,97.16,97.17,13019.0,97.25,97.25,97.16,97.17,13019.0
2016-08-01 15:10:00,97.16,97.34,97.13,97.21,17995.0,97.16,97.34,97.13,97.21,17995.0
2016-08-01 15:15:00,97.22,97.28,97.13,97.14,20710.0,97.22,97.28,97.13,97.14,20710.0
2016-08-01 15:20:00,97.15,97.15,96.99,97.05,37213.0,97.15,97.15,96.99,97.05,37213.0
2016-08-01 15:25:00,97.06,97.06,96.95,96.99,16639.0,97.06,97.06,96.95,96.99,16639.0
2016-08-01 15:30:00,97.0,97.07,97.0,97.04,13277.0,97.0,97.07,97.0,97.04,13277.0
2016-08-01 15:35:00,97.04,97.09,97.03,97.09,14637.0,97.04,97.09,97.03,97.09,14637.0
2016-08-01 15:40:00,97.08,97.1,97.04,97.07,21815.0,97.08,97.1,97.04,97.07,21815.0
2016-08-01 15:45:00,97.06,97.11,97.03,97.04,27562.0,97.06,97.11,97.03,97.04,27562.0
2016-08-01 15:50:00,97.05,97.06,97.01,97.02,26963.0,97.05,97.06,97.01,97.02,26963.0
2016-08-01 15:55:00,97.02,97.1,96.96,97.1,44865.0,97.02,97.1,96.96,97.1,44865.0
2016-08-02 09:30:00,97.15,97.37,96.92,97.24,18796.0,97.15,97.37,96.92,97.24,18796.0
2016-08-02 09:35:00,97.18,97.22,96.76,96.76,30173.0,97.18,97.22,96.76,96.76,30173.0
2016-08-02 09:40:00,96.83,97.14,96.75,97.06,18140.0,96.83,97.14,96.75,97.06,18140.0
2016-08-02 09:45:00,97.05,97.21,96.95,97.21,13246.0,97.05,97.21,96.95,97.21,13246.0
2016-08-02 09:50:00,97.22,97.41,97.18,97.36,11300.0,97.22,97.41,97.18,97.36,11300.0
2016-08-02 09:55:00,97.36,97.4,96.97,97.01,17857.0,97.36,97.4,96.97,97.01,17857.0
2016-08-02 10:00:00,97.05,97.1,96.75,96.75,59654.0,97.05,97.1,96.75,96.75,59654.0
2016-08-02 10:05:00,96.73,96.75,96.27,96.3,42353.0,96.73,96.75,96.27,96.3,42353.0
2016-08-02 10:10:00,96.26,96.44,96.25,96.39,18830.0,96.26,96.44,96.25,96.39,18830.0
2016-08-02 10:15:00,96.38,96.45,96.11,96.11,16511.0,96.38,96.45,96.11,96.11,16511.0
2016-08-02 10:20:00,96.11,96.31,96.1,96.24,11005.0,96.11,96.31,96.1,96.24,11005.0
2016-08-02 10:25:00,96.24,96.3,96.1,96.14,21283.0,96.24,96.3,96.1,96.14,21283.0
2016-08-02 10:30:00,96.14,96.23,96.06,96.17,17079.0,96.14,96.23,96.06,96.17,17079.0
2016-08-02 10:35:00,96.19,96.22,96.05,96.07,12619.0,96.19,96.22,96.05,96.07,12619.0
2016-08-02 10:40:00,96.06,96.09,95.97,96.07,12700.0,96.06,96.09,95.97,96.07,12700.0
2016-08-02 10:45:00,96.07,96.07,95.76,95.79,15981.0,96.07,96.07,95.76,95.79,15981.0
2016-08-02 10:50:00,95.77,95.85,95.71,95.83,11195.0,95.77,95.85,95.71,95.83,11195.0
2016-08-02 10:55:00,95.82,95.93,95.77,95.93,8913.0,95.82,95.93,95.77,95.93,8913.0
2016-08-02 11:00:00,95.95,96.17,95.95,96.14,12912.0,95.95,96.17,95.95,96.14,12912.0
2016-08-02 11:05:00,96.12,96.3,96.12,96.29,11070.0,96.12,96.3,96.12,96.29,11070.0
2016-08-02 11:10:00,96.28,96.28,96.15,96.22,12500.0,96.28,96.28,96.15,96.22,12500.0
2016-08-02 11:15:00,96.23,96.31,96.18,96.27,8500.0,96.23,96.31,96.18,96.27,8500.0
2016-08-02 11:20:00,96.33,96.44,96.27,96.4,10804.0,96.33,96.44,96.27,96.4,10804.0
2016-08-02 11:25:00,96.41,96.41,96.18,96.26,9540.0,96.41,96.41,96.18,96.26,9540.0
2016-08-02 11:30:00,96.25,96.34,96.18,96.32,12710.0,96.25,96.34,96.18,96.32,12710.0
2016-08-02 11:35:00,96.35,96.35,96.24,96.26,8133.0,96.35,96.35,96.24,96.26,8133.0
2016-08-02 11:40:00,96.29,96.39,96.29,96.35,6134.0,96.29,96.39,96.29,96.35,6134.0
2016-08-02 11:45:00,96.37,96.39,96.29,96.36,7293.0,96.37,96.39,96.29,96.36,7293.0
2016-08-02 11:50:00,96.38,96.43,96.29,96.29,14040.0,96.38,96.43,96.29,96.29,14040.0
2016-08-02 11:55:00,96.28,96.31,96.2,96.2,15250.0,96.28,96.31,96.2,96.2,15250.0
2016-08-02 12:00:00,96.17,96.23,96.11,96.14,5910.0,96.17,96.23,96.11,96.14,5910.0
2016-08-02 12:05:00,96.13,96.19,96.04,96.16,4500.0,96.13,96.19,96.04,96.16,4500.0
2016-08-02 12:10:00,96.23,96.29,96.16,96.29,5759.0,96.23,96.29,96.16,96.29,5759.0
2016-08-02 12:15:00,96.27,96.32,96.21,96.26,7134.0,96.27,96.32,96.21,96.26,7134.0
2016-08-02 12:20:00,96.26,96.29,96.18,96.2,5892.0,96.26,96.29,96.18,96.2,5892.0
2016-08-02 12:25:00,96.2,96.27,96.18,96.23,6300.0,96.2,96.27,96.18,96.23,6300.0
2016-08-02 12:30:00,96.24,96.26,96.11,96.11,8510.0,96.24,96.26,96.11,96.11,8510.0
2016-08-02 12:35:00,96.1,96.16,96.02,96.12,8357.0,96.1,96.16,96.02,96.12,8357.0
2016-08-02 12:40:00,96.13,96.29,96.13,96.22,5725.0,96.13,96.29,96.13,96.22,5725.0
2016-08-02 12:45:00,96.22,96.23,96.15,96.2,5900.0,96.22,96.23,96.15,96.2,5900.0
2016-08-02 12:50:00,96.22,96.26,96.18,96.18,9014.0,96.22,96.26,96.18,96.18,9014.0
2016-08-02 12:55:00,96.19,96.19,96.07,96.15,11800.0,96.19,96.19,96.07,96.15,11800.0
2016-08-02 13:00:00,96.16,96.22,96.1,96.14,15368.0,96.16,96.22,96.1,96.14,15368.0
2016-08-02 13:05:00,96.15,96.19,96.05,96.05,7625.0,96.15,96.19,96.05,96.05,7625.0
2016-08-02 13:10:00,96.05,96.12,96.0,96.01,5875.0,96.05,96.12,96.0,96.01,5875.0
2016-08-02 13:15:00,96.0,96.11,96.0,96.1,6236.0,96.0,96.11,96.0,96.1,6236.0
2016-08-02 13:20:00,96.09,96.12,96.05,96.12,4835.0,96.09,96.12,96.05,96.12,4835.0
2016-08-02 13:25:00,96.13,96.16,96.09,96.16,5830.0,96.13,96.16,96.09,96.16,5830.0
2016-08-02 13:30:00,96.18,96.21,96.16,96.19,5933.0,96.18,96.21,96.16,96.19,5933.0
2016-08-02 13:35:00,96.18,96.22,96.12,96.14,13100.0,96.18,96.22,96.12,96.14,13100.0
2016-08-02 13:40:00,96.14,96.14,96.06,96.09,5044.0,96.14,96.14,96.06,96.09,5044.0
2016-08-02 13:45:00,96.09,96.18,96.09,96.16,7868.0,96.09,96.18,96.09,96.16,7868.0
2016-08-02 13:50:00,96.18,96.18,96.08,96.14,7600.0,96.18,96.18,96.08,96.14,7600.0
2016-08-02 13:55:00,96.13,96.15,96.07,96.07,6366.0,96.13,96.15,96.07,96.07,6366.0
2016-08-02 14:00:00,96.06,96.19,96.06,96.12,15222.0,96.06,96.19,96.06,96.12,15222.0
2016-08-02 14:05:00,96.12,96.23,96.06,96.23,31970.0,96.12,96.23,96.06,96.23,31970.0
2016-08-02 14:10:00,96.26,96.27,96.17,96.21,12043.0,96.26,96.27,96.17,96.21,12043.0
2016-08-02 14:15:00,96.23,96.32,96.18,96.26,35329.0,96.23,96.32,96.18,96.26,35329.0
2016-08-02 14:20:00,96.24,96.33,96.2,96.32,13063.0,96.24,96.33,96.2,96.32,13063.0
2016-08-02 14:25:00,96.32,96.45,96.31,96.39,20292.0,96.32,96.45,96.31,96.39,20292.0
2016-08-02 14:30:00,96.39,96.4,96.31,96.4,14541.0,96.39,96.4,96.31,96.4,14541.0
2016-08-02 14:35:00,96.38,96.4,96.31,96.31,13050.0,96.38,96.4,96.31,96.31,13050.0
2016-08-02 14:40:00,96.32,96.54,96.32,96.49,37973.0,96.32,96.54,96.32,96.49,37973.0
2016-08-02 14:45:00,96.47,96.47,96.33,96.33,13914.0,96.47,96.47,96.33,96.33,13914.0
2016-08-02 14:50:00,96.34,96.45,96.33,96.34,15306.0,96.34,96.45,96.33,96.34,15306.0
2016-08-02 14:55:00,96.35,96.4,96.31,96.33,12690.0,96.35,96.4,96.31,96.33,12690.0
2016-08-02 15:00:00,96.33,96.45,96.32,96.43,35360.0,96.33,96.45,96.32,96.43,35360.0
2016-08-02 15:05:00,96.43,96.43,96.31,96.32,14478.0,96.43,96.43,96.31,96.32,14478.0
2016-08-02 15:10:00,96.31,96.31,96.17,96.18,14138.0,96.31,96.31,96.17,96.18,14138.0
2016-08-02 15:15:00,96.18,96.29,96.12,96.28,31798.0,96.18,96.29,96.12,96.28,31798.0
2016-08-02 15:20:00,96.28,96.42,96.2,96.29,53914.0,96.28,96.42,96.2,96.29,53914.0
2016-08-02 15:25:00,96.29,96.31,96.18,96.18,17969.0,96.29,96.31,96.18,96.18,17969.0
2016-08-02 15:30:00,96.18,96.25,96.16,96.22,29535.0,96.18,96.25,96.16,96.22,29535.0
2016-08-02 15:35:00,96.21,96.25,96.17,96.25,22836.0,96.21,96.25,96.17,96.25,22836.0
2016-08-02 15:40:00,96.25,96.26,96.15,96.26,25551.0,96.25,96.26,96.15,96.26,25551.0
2016-08-02 15:45:00,96.26,96.35,96.25,96.28,22273.0,96.26,96.35,96.25,96.28,22273.0
2016-08-02 15:50:00,96.28,96.28,96.17,96.19,27847.0,96.28,96.28,96.17,96.19,27847.0
2016-08-02 15:55:00,96.19,96.24,96.12,96.23,47895.0,96.19,96.24,96.12,96.23,47895.0
2016-08-03 09:30:00,95.88,96.54,95.03,95.29,27764.0,95.88,96.54,95.03,95.29,27764.0
2016-08-03 09:35:00,95.35,95.35,95.02,95.29,14392.0,95.35,95.35,95.02,95.29,14392.0
2016-08-03 09:40:00,95.24,95.33,95.03,95.26,9138.0,95.24,95.33,95.03,95.26,9138.0
2016-08-03 09:45:00,95.27,95.61,95.23,95.55,27811.0,95.27,95.61,95.23,95.55,27811.0
2016-08-03 09:50:00,95.5,95.68,95.41,95.53,18149.0,95.5,95.68,95.41,95.53,18149.0
2016-08-03 09:55:00,95.53,95.64,95.32,95.44,17834.0,95.53,95.64,95.32,95.44,17834.0
2016-08-03 10:00:00,95.4,95.53,95.35,95.5,8770.0,95.4,95.53,95.35,95.5,8770.0
2016-08-03 10:05:00,95.51,95.69,95.49,95.62,19844.0,95.51,95.69,95.49,95.62,19844.0
2016-08-03 10:10:00,95.67,95.84,95.61,95.84,10127.0,95.67,95.84,95.61,95.84,10127.0
2016-08-03 10:15:00,95.86,96.0,95.86,95.97,8300.0,95.86,96.0,95.86,95.97,8300.0
2016-08-03 10:20:00,95.94,96.01,95.83,95.84,8923.0,95.94,96.01,95.83,95.84,8923.0
2016-08-03 10:25:00,95.85,95.89,95.81,95.81,13897.0,95.85,95.89,95.81,95.81,13897.0
2016-08-03 10:30:00,95.8,95.89,95.75,95.88,17568.0,95.8,95.89,95.75,95.88,17568.0
2016-08-03 10:35:00,95.85,95.93,95.82,95.93,6298.0,95.85,95.93,95.82,95.93,6298.0
2016-08-03 10:40:00,95.92,95.98,95.85,95.95,13207.0,95.92,95.98,95.85,95.95,13207.0
2016-08-03 10:45:00,95.98,95.98,95.85,95.88,6140.0,95.98,95.98,95.85,95.88,6140.0
2016-08-03 10:50:00,95.89,95.93,95.7,95.71,11000.0,95.89,95.93,95.7,95.71,11000.0
2016-08-03 10:55:00,95.71,95.71,95.39,95.45,14171.0,95.71,95.71,95.39,95.45,14171.0
2016-08-03 11:00:00,95.47,95.77,95.45,95.7,11848.0,95.47,95.77,95.45,95.7,11848.0
2016-08-03 11:05:00,95.7,95.76,95.67,95.7,10414.0,95.7,95.76,95.67,95.7,10414.0
2016-08-03 11:10:00,95.7,95.73,95.66,95.67,6200.0,95.7,95.73,95.66,95.67,6200.0
2016-08-03 11:15:00,95.69,95.69,95.63,95.68,5116.0,95.69,95.69,95.63,95.68,5116.0
2016-08-03 11:20:00,95.69,95.74,95.67,95.74,5500.0,95.69,95.74,95.67,95.74,5500.0
2016-08-03 11:25:00,95.7,95.71,95.63,95.65,9766.0,95.7,95.71,95.63,95.65,9766.0
2016-08-03 11:30:00,95.63,95.64,95.48,95.49,12458.0,95.63,95.64,95.48,95.49,12458.0
2016-08-03 11:35:00,95.48,95.49,95.37,95.45,7404.0,95.48,95.49,95.37,95.45,7404.0
2016-08-03 11:40:00,95.42,95.48,95.41,95.45,6548.0,95.42,95.48,95.41,95.45,6548.0
2016-08-03 11:45:00,95.45,95.57,95.45,95.57,5879.0,95.45,95.57,95.45,95.57,5879.0
2016-08-03 11:50:00,95.58,95.66,95.56,95.64,4630.0,95.58,95.66,95.56,95.64,4630.0
2016-08-03 11:55:00,95.65,95.72,95.6,95.6,5100.0,95.65,95.72,95.6,95.6,5100.0
2016-08-03 12:00:00,95.59,95.6,95.51,95.55,4700.0,95.59,95.6,95.51,95.55,4700.0
2016-08-03 12:05:00,95.55,95.55,95.41,95.46,13335.0,95.55,95.55,95.41,95.46,13335.0
2016-08-03 12:10:00,95.47,95.6,95.43,95.6,22753.0,95.47,95.6,95.43,95.6,22753.0
2016-08-03 12:15:00,95.58,95.58,95.5,95.51,6200.0,95.58,95.58,95.5,95.51,6200.0
2016-08-03 12:20:00,95.51,95.54,95.49,95.53,7930.0,95.51,95.54,95.49,95.53,7930.0
2016-08-03 12:25:00,95.52,95.56,95.51,95.53,4562.0,95.52,95.56,95.51,95.53,4562.0
2016-08-03 12:30:00,95.54,95.57,95.52,95.53,8353.0,95.54,95.57,95.52,95.53,8353.0
2016-08-03 12:35:00,95.51,95.57,95.49,95.57,9718.0,95.51,95.57,95.49,95.57,9718.0
2016-08-03 12:40:00,95.58,95.73,95.58,95.71,2700.0,95.58,95.73,95.58,95.71,2700.0
2016-08-03 12:45:00,95.72,95.85,95.72,95.73,8991.0,95.72,95.85,95.72,95.73,8991.0
2016-08-03 12:50:00,95.71,95.81,95.68,95.71,8911.0,95.71,95.81,95.68,95.71,8911.0
2016-08-03 12:55:00,95.71,95.77,95.7,95.75,4003.0,95.71,95.77,95.7,95.75,4003.0
2016-08-03 13:00:00,95.75,95.89,95.7,95.89,5538.0,95.75,95.89,95.7,95.89,5538.0
2016-08-03 13:05:00,95.9,96.02,95.88,96.02,8700.0,95.9,96.02,95.88,96.02,8700.0
2016-08-03 13:10:00,96.02,96.18,96.01,96.18,11856.0,96.02,96.18,96.01,96.18,11856.0
2016-08-03 13:15:00,96.14,96.14,96.04,96.04,7300.0,96.14,96.14,96.04,96.04,7300.0
2016-08-03 13:20:00,96.06,96.13,95.99,96.07,6760.0,96.06,96.13,95.99,96.07,6760.0
2016-08-03 13:25:00,96.07,96.09,96.03,96.06,7600.0,96.07,96.09,96.03,96.06,7600.0
2016-08-03 13:30:00,96.06,96.21,96.06,96.21,8341.0,96.06,96.21,96.06,96.21,8341.0
2016-08-03 13:35:00,96.21,96.22,96.17,96.18,9507.0,96.21,96.22,96.17,96.18,9507.0
2016-08-03 13:40:00,96.18,96.27,96.17,96.19,11400.0,96.18,96.27,96.17,96.19,11400.0
2016-08-03 13:45:00,96.2,96.27,96.17,96.21,10318.0,96.2,96.27,96.17,96.21,10318.0
2016-08-03 13:50:00,96.2,96.21,96.15,96.16,9761.0,96.2,96.21,96.15,96.16,9761.0
2016-08-03 13:55:00,96.17,96.3,96.11,96.3,11744.0,96.17,96.3,96.11,96.3,11744.0
2016-08-03 14:00:00,96.29,96.37,96.29,96.35,13691.0,96.29,96.37,96.29,96.35,13691.0
2016-08-03 14:05:00,96.35,96.36,96.27,96.31,8700.0,96.35,96.36,96.27,96.31,8700.0
2016-08-03 14:10:00,96.31,96.43,96.3,96.43,12750.0,96.31,96.43,96.3,96.43,12750.0
2016-08-03 14:15:00,96.43,96.48,96.38,96.43,11111.0,96.43,96.48,96.38,96.43,11111.0
2016-08-03 14:20:00,96.42,96.52,96.42,96.48,9928.0,96.42,96.52,96.42,96.48,9928.0
2016-08-03 14:25:00,96.48,96.51,96.41,96.41,12500.0,96.48,96.51,96.41,96.41,12500.0
2016-08-03 14:30:00,96.38,96.52,96.38,96.52,7793.0,96.38,96.52,96.38,96.52,7793.0
2016-08-03 14:35:00,96.51,96.51,96.37,96.42,8471.0,96.51,96.51,96.37,96.42,8471.0
2016-08-03 14:40:00,96.43,96.53,96.43,96.47,6640.0,96.43,96.53,96.43,96.47,6640.0
2016-08-03 14:45:00,96.49,96.56,96.46,96.51,8383.0,96.49,96.56,96.46,96.51,8383.0
2016-08-03 14:50:00,96.52,96.63,96.51,96.53,6578.0,96.52,96.63,96.51,96.53,6578.0
2016-08-03 14:55:00,96.53,96.55,96.42,96.42,9835.0,96.53,96.55,96.42,96.42,9835.0
2016-08-03 15:00:00,96.42,96.51,96.41,96.44,24584.0,96.42,96.51,96.41,96.44,24584.0
2016-08-03 15:05:00,96.42,96.57,96.4,96.52,8152.0,96.42,96.57,96.4,96.52,8152.0
2016-08-03 15:10:00,96.52,96.56,96.45,96.56,7811.0,96.52,96.56,96.45,96.56,7811.0
2016-08-03 15:15:00,96.6,96.62,96.5,96.52,13298.0,96.6,96.62,96.5,96.52,13298.0
2016-08-03 15:20:00,96.51,96.57,96.47,96.54,7895.0,96.51,96.57,96.47,96.54,7895.0
2016-08-03 15:25:00,96.55,96.6,96.54,96.56,14535.0,96.55,96.6,96.54,96.56,14535.0
2016-08-03 15:30:00,96.57,96.64,96.57,96.61,13280.0,96.57,96.64,96.57,96.61,13280.0
2016-08-03 15:35:00,96.6,96.68,96.56,96.61,18153.0,96.6,96.68,96.56,96.61,18153.0
2016-08-03 15:40:00,96.61,96.61,96.45,96.45,15580.0,96.61,96.61,96.45,96.45,15580.0
2016-08-03 15:45:00,96.45,96.64,96.45,96.61,21801.0,96.45,96.64,96.45,96.61,21801.0
2016-08-03 15:50:00,96.61,96.65,96.61,96.65,21567.0,96.61,96.65,96.61,96.65,21567.0
2016-08-03 15:55:00,96.65,96.77,96.64,96.77,52577.0,96.65,96.77,96.64,96.77,52577.0
2016-08-04 09:30:00,96.78,97.02,96.65,97.02,12520.0,96.78,97.02,96.65,97.02,12520.0
2016-08-04 09:35:00,97.11,97.43,97.07,97.43,37213.0,97.11,97.43,97.07,97.43,37213.0
2016-08-04 09:40:00,97.44,97.44,97.28,97.37,8292.0,97.44,97.44,97.28,97.37,8292.0
2016-08-04 09:45:00,97.28,97.33,96.97,97.16,10310.0,97.28,97.33,96.97,97.16,10310.0
2016-08-04 09:50:00,97.2,97.31,97.18,97.28,9335.0,97.2,97.31,97.18,97.28,9335.0
2016-08-04 09:55:00,97.28,97.28,96.91,97.02,6541.0,97.28,97.28,96.91,97.02,6541.0
2016-08-04 10:00:00,97.02,97.02,96.72,96.75,4618.0,97.02,97.02,96.72,96.75,4618.0
2016-08-04 10:05:00,96.74,96.74,96.45,96.66,10261.0,96.74,96.74,96.45,96.66,10261.0
2016-08-04 10:10:00,96.69,96.84,96.65,96.77,14137.0,96.69,96.84,96.65,96.77,14137.0
2016-08-04 10:15:00,96.76,96.89,96.75,96.79,8997.0,96.76,96.89,96.75,96.79,8997.0
2016-08-04 10:20:00,96.82,96.85,96.66,96.75,15496.0,96.82,96.85,96.66,96.75,15496.0
2016-08-04 10:25:00,96.75,96.76,96.44,96.44,10489.0,96.75,96.76,96.44,96.44,10489.0
2016-08-04 10:30:00,96.47,96.71,96.47,96.66,9521.0,96.47,96.71,96.47,96.66,9521.0
2016-08-04 10:35:00,96.67,96.72,96.61,96.63,22728.0,96.67,96.72,96.61,96.63,22728.0
2016-08-04 10:40:00,96.63,96.71,96.63,96.67,8833.0,96.63,96.71,96.63,96.67,8833.0
2016-08-04 10:45:00,96.66,96.66,96.47,96.56,6580.0,96.66,96.66,96.47,96.56,6580.0
2016-08-04 10:50:00,96.57,96.71,96.57,96.59,6850.0,96.57,96.71,96.57,96.59,6850.0
2016-08-04 10:55:00,96.63,96.71,96.54,96.6,6910.0,96.63,96.71,96.54,96.6,6910.0
2016-08-04 11:00:00,96.57,96.57,96.51,96.51,10056.0,96.57,96.57,96.51,96.51,10056.0
2016-08-04 11:05:00,96.5,96.52,96.34,96.35,9427.0,96.5,96.52,96.34,96.35,9427.0
2016-08-04 11:10:00,96.34,96.37,96.17,96.2,36341.0,96.34,96.37,96.17,96.2,36341.0
2016-08-04 11:15:00,96.2,96.33,96.17,96.33,13257.0,96.2,96.33,96.17,96.33,13257.0
2016-08-04 11:20:00,96.33,96.6,96.33,96.59,5200.0,96.33,96.6,96.33,96.59,5200.0
2016-08-04 11:25:00,96.57,96.58,96.49,96.51,9010.0,96.57,96.58,96.49,96.51,9010.0
2016-08-04 11:30:00,96.51,96.51,96.39,96.46,5674.0,96.51,96.51,96.39,96.46,5674.0
2016-08-04 11:35:00,96.46,96.47,96.41,96.46,4354.0,96.46,96.47,96.41,96.46,4354.0
2016-08-04 11:40:00,96.51,96.55,96.47,96.55,5823.0,96.51,96.55,96.47,96.55,5823.0
2016-08-04 11:45:00,96.55,96.55,96.41,96.44,6917.0,96.55,96.55,96.41,96.44,6917.0
2016-08-04 11:50:00,96.41,96.42,96.32,96.33,8218.0,96.41,96.42,96.32,96.33,8218.0
2016-08-04 11:55:00,96.32,96.34,96.28,96.32,15481.0,96.32,96.34,96.28,96.32,15481.0
2016-08-04 12:00:00,96.32,96.34,96.26,96.27,35665.0,96.32,96.34,96.26,96.27,35665.0
2016-08-04 12:05:00,96.26,96.34,96.26,96.29,9400.0,96.26,96.34,96.26,96.29,9400.0
2016-08-04 12:10:00,96.32,96.34,96.25,96.25,3500.0,96.32,96.34,96.25,96.25,3500.0
2016-08-04 12:15:00,96.25,96.25,96.18,96.2,5000.0,96.25,96.25,96.18,96.2,5000.0
2016-08-04 12:20:00,96.2,96.25,96.2,96.22,2700.0,96.2,96.25,96.2,96.22,2700.0
2016-08-04 12:25:00,96.21,96.22,96.15,96.2,7622.0,96.21,96.22,96.15,96.2,7622.0
2016-08-04 12:30:00,96.17,96.2,96.15,96.18,2700.0,96.17,96.2,96.15,96.18,2700.0
2016-08-04 12:35:00,96.18,96.18,96.1,96.1,2200.0,96.18,96.18,96.1,96.1,2200.0
2016-08-04 12:40:00,96.1,96.17,96.05,96.12,6400.0,96.1,96.17,96.05,96.12,6400.0
2016-08-04 12:45:00,96.13,96.16,96.09,96.09,7243.0,96.13,96.16,96.09,96.09,7243.0
2016-08-04 12:50:00,96.09,96.1,96.06,96.08,2700.0,96.09,96.1,96.06,96.08,2700.0
2016-08-04 12:55:00,96.07,96.09,95.96,95.96,4862.0,96.07,96.09,95.96,95.96,4862.0
2016-08-04 13:00:00,95.97,95.97,95.85,95.85,4030.0,95.97,95.97,95.85,95.85,4030.0
2016-08-04 13:05:00,95.85,95.87,95.81,95.84,8920.0,95.85,95.87,95.81,95.84,8920.0
2016-08-04 13:10:00,95.83,95.85,95.8,95.8,3334.0,95.83,95.85,95.8,95.8,3334.0
2016-08-04 13:15:00,95.79,95.89,95.78,95.88,4141.0,95.79,95.89,95.78,95.88,4141.0
2016-08-04 13:20:00,95.89,95.93,95.83,95.83,4500.0,95.89,95.93,95.83,95.83,4500.0
2016-08-04 13:25:00,95.83,95.9,95.8,95.9,3996.0,95.83,95.9,95.8,95.9,3996.0
2016-08-04 13:30:00,95.9,95.9,95.86,95.9,1300.0,95.9,95.9,95.86,95.9,1300.0
2016-08-04 13:35:00,95.91,95.93,95.86,95.93,6701.0,95.91,95.93,95.86,95.93,6701.0
2016-08-04 13:40:00,95.94,95.94,95.89,95.93,4596.0,95.94,95.94,95.89,95.93,4596.0
2016-08-04 13:45:00,95.94,95.98,95.89,95.89,6136.0,95.94,95.98,95.89,95.89,6136.0
2016-08-04 13:50:00,95.89,95.92,95.78,95.8,24795.0,95.89,95.92,95.78,95.8,24795.0
2016-08-04 13:55:00,95.8,95.83,95.73,95.75,15551.0,95.8,95.83,95.73,95.75,15551.0
2016-08-04 14:00:00,95.76,95.86,95.74,95.76,17344.0,95.76,95.86,95.74,95.76,17344.0
2016-08-04 14:05:00,95.76,95.83,95.72,95.83,23515.0,95.76,95.83,95.72,95.83,23515.0
2016-08-04 14:10:00,95.84,95.85,95.8,95.83,4300.0,95.84,95.85,95.8,95.83,4300.0
2016-08-04 14:15:00,95.84,95.87,95.76,95.76,4369.0,95.84,95.87,95.76,95.76,4369.0
2016-08-04 14:20:00,95.76,95.91,95.76,95.91,11241.0,95.76,95.91,95.76,95.91,11241.0
2016-08-04 14:25:00,95.88,95.95,95.88,95.92,3100.0,95.88,95.95,95.88,95.92,3100.0
2016-08-04 14:30:00,95.91,95.96,95.88,95.91,15199.0,95.91,95.96,95.88,95.91,15199.0
2016-08-04 14:35:00,95.91,95.93,95.89,95.9,11039.0,95.91,95.93,95.89,95.9,11039.0
2016-08-04 14:40:00,95.88,95.9,95.76,95.77,14562.0,95.88,95.9,95.76,95.77,14562.0
2016-08-04 14:45:00,95.77,95.89,95.76,95.87,4422.0,95.77,95.89,95.76,95.87,4422.0
2016-08-04 14:50:00,95.87,95.88,95.84,95.87,5286.0,95.87,95.88,95.84,95.87,5286.0
2016-08-04 14:55:00,95.87,95.94,95.87,95.9,5900.0,95.87,95.94,95.87,95.9,5900.0
2016-08-04 15:00:00,95.9,95.98,95.89,95.98,6400.0,95.9,95.98,95.89,95.98,6400.0
2016-08-04 15:05:00,95.99,96.08,95.92,96.01,12285.0,95.99,96.08,95.92,96.01,12285.0
2016-08-04 15:10:00,96.0,96.04,96.0,96.01,7438.0,96.0,96.04,96.0,96.01,7438.0
2016-08-04 15:15:00,96.02,96.14,96.02,96.13,7355.0,96.02,96.14,96.02,96.13,7355.0
2016-08-04 15:20:00,96.15,96.18,96.01,96.02,16009.0,96.15,96.18,96.01,96.02,16009.0
2016-08-04 15:25:00,96.01,96.05,95.98,95.98,15945.0,96.01,96.05,95.98,95.98,15945.0
2016-08-04 15:30:00,96.01,96.02,96.0,96.02,5412.0,96.01,96.02,96.0,96.02,5412.0
2016-08-04 15:35:00,96.03,96.04,95.85,96.02,189502.0,96.03,96.04,95.85,96.02,189502.0
2016-08-04 15:40:00,96.02,96.03,95.99,96.02,46559.0,96.02,96.03,95.99,96.02,46559.0
2016-08-04 15:45:00,96.02,96.12,95.86,96.11,119565.0,96.02,96.12,95.86,96.11,119565.0
2016-08-04 15:50:00,96.12,96.16,96.11,96.15,33540.0,96.12,96.16,96.11,96.15,33540.0
2016-08-04 15:55:00,96.15,96.15,96.04,96.07,79379.0,96.15,96.15,96.04,96.07,79379.0
2016-08-05 09:30:00,96.41,97.15,96.16,97.15,35856.0,96.41,97.15,96.16,97.15,35856.0
2016-08-05 09:35:00,97.21,97.23,96.83,96.9,20534.0,97.21,97.23,96.83,96.9,20534.0
2016-08-05 09:40:00,96.9,96.95,96.73,96.79,15679.0,96.9,96.95,96.73,96.79,15679.0
2016-08-05 09:45:00,96.82,96.98,96.77,96.87,37381.0,96.82,96.98,96.77,96.87,37381.0
2016-08-05 09:50:00,96.9,97.21,96.88,97.05,33001.0,96.9,97.21,96.88,97.05,33001.0
2016-08-05 09:55:00,97.01,97.01,96.84,96.87,8890.0,97.01,97.01,96.84,96.87,8890.0
2016-08-05 10:00:00,96.93,97.06,96.84,96.89,8703.0,96.93,97.06,96.84,96.89,8703.0
2016-08-05 10:05:00,96.86,96.94,96.83,96.84,18501.0,96.86,96.94,96.83,96.84,18501.0
2016-08-05 10:10:00,96.83,96.83,96.67,96.72,16146.0,96.83,96.83,96.67,96.72,16146.0
2016-08-05 10:15:00,96.69,96.87,96.69,96.76,10762.0,96.69,96.87,96.69,96.76,10762.0
2016-08-05 10:20:00,96.76,96.8,96.68,96.75,4910.0,96.76,96.8,96.68,96.75,4910.0
2016-08-05 10:25:00,96.75,96.79,96.64,96.76,11542.0,96.75,96.79,96.64,96.76,11542.0
2016-08-05 10:30:00,96.77,96.97,96.77,96.92,13949.0,96.77,96.97,96.77,96.92,13949.0
2016-08-05 10:35:00,96.94,97.13,96.92,97.06,13408.0,96.94,97.13,96.92,97.06,13408.0
2016-08-05 10:40:00,97.06,97.14,97.06,97.08,10888.0,97.06,97.14,97.06,97.08,10888.0
2016-08-05 10:45:00,97.09,97.1,96.9,96.94,17727.0,97.09,97.1,96.9,96.94,17727.0
2016-08-05 10:50:00,96.93,97.0,96.87,96.99,7253.0,96.93,97.0,96.87,96.99,7253.0
2016-08-05 10:55:00,96.97,97.0,96.94,97.0,5712.0,96.97,97.0,96.94,97.0,5712.0
2016-08-05 11:00:00,97.0,97.01,96.92,96.97,8197.0,97.0,97.01,96.92,96.97,8197.0
2016-08-05 11:05:00,96.96,97.0,96.93,96.93,3372.0,96.96,97.0,96.93,96.93,3372.0
2016-08-05 11:10:00,96.91,97.02,96.9,97.02,4387.0,96.91,97.02,96.9,97.02,4387.0
2016-08-05 11:15:00,97.01,97.02,96.89,96.95,7414.0,97.01,97.02,96.89,96.95,7414.0
2016-08-05 11:20:00,96.95,96.99,96.93,96.99,3953.0,96.95,96.99,96.93,96.99,3953.0
2016-08-05 11:25:00,97.0,97.1,96.98,97.09,14546.0,97.0,97.1,96.98,97.09,14546.0
2016-08-05 11:30:00,97.1,97.29,97.1,97.29,20613.0,97.1,97.29,97.1,97.29,20613.0
2016-08-05 11:35:00,97.3,97.39,97.26,97.26,10335.0,97.3,97.39,97.26,97.26,10335.0
2016-08-05 11:40:00,97.25,97.26,97.15,97.25,9308.0,97.25,97.26,97.15,97.25,9308.0
2016-08-05 11:45:00,97.23,97.24,97.15,97.15,7497.0,97.23,97.24,97.15,97.15,7497.0
2016-08-05 11:50:00,97.14,97.15,97.03,97.04,2800.0,97.14,97.15,97.03,97.04,2800.0
2016-08-05 11:55:00,97.04,97.14,97.04,97.13,4168.0,97.04,97.14,97.04,97.13,4168.0
2016-08-05 12:00:00,97.13,97.18,97.09,97.16,3261.0,97.13,97.18,97.09,97.16,3261.0
2016-08-05 12:05:00,97.16,97.21,97.12,97.21,8270.0,97.16,97.21,97.12,97.21,8270.0
2016-08-05 12:10:00,97.21,97.26,97.19,97.25,3310.0,97.21,97.26,97.19,97.25,3310.0
2016-08-05 12:15:00,97.25,97.29,97.24,97.24,3890.0,97.25,97.29,97.24,97.24,3890.0
2016-08-05 12:20:00,97.22,97.26,97.22,97.26,1920.0,97.22,97.26,97.22,97.26,1920.0
2016-08-05 12:25:00,97.26,97.29,97.24,97.27,4466.0,97.26,97.29,97.24,97.27,4466.0
2016-08-05 12:30:00,97.29,97.29,97.21,97.23,3631.0,97.29,97.29,97.21,97.23,3631.0
2016-08-05 12:35:00,97.24,97.24,97.19,97.21,1008.0,97.24,97.24,97.19,97.21,1008.0
2016-08-05 12:40:00,97.19,97.2,97.14,97.18,2919.0,97.19,97.2,97.14,97.18,2919.0
2016-08-05 12:45:00,97.22,97.24,97.19,97.2,3600.0,97.22,97.24,97.19,97.2,3600.0
2016-08-05 12:50:00,97.19,97.2,97.09,97.09,7100.0,97.19,97.2,97.09,97.09,7100.0
2016-08-05 12:55:00,97.09,97.16,97.08,97.1,4591.0,97.09,97.16,97.08,97.1,4591.0
2016-08-05 13:00:00,97.1,97.12,97.06,97.08,7498.0,97.1,97.12,97.06,97.08,7498.0
2016-08-05 13:05:00,97.08,97.08,97.01,97.02,2965.0,97.08,97.08,97.01,97.02,2965.0
2016-08-05 13:10:00,97.04,97.06,96.97,96.99,4907.0,97.04,97.06,96.97,96.99,4907.0
2016-08-05 13:15:00,96.98,97.06,96.97,97.06,2462.0,96.98,97.06,96.97,97.06,2462.0
2016-08-05 13:20:00,97.03,97.04,96.99,96.99,3050.0,97.03,97.04,96.99,96.99,3050.0
2016-08-05 13:25:00,96.98,97.05,96.98,97.01,3900.0,96.98,97.05,96.98,97.01,3900.0
2016-08-05 13:30:00,96.99,97.04,96.98,97.03,3000.0,96.99,97.04,96.98,97.03,3000.0
2016-08-05 13:35:00,97.03,97.03,97.0,97.01,6168.0,97.03,97.03,97.0,97.01,6168.0
2016-08-05 13:40:00,97.02,97.06,97.0,97.06,8388.0,97.02,97.06,97.0,97.06,8388.0
2016-08-05 13:45:00,97.07,97.07,96.98,96.98,10469.0,97.07,97.07,96.98,96.98,10469.0
2016-08-05 13:50:00,97.01,97.04,97.0,97.03,6895.0,97.01,97.04,97.0,97.03,6895.0
2016-08-05 13:55:00,97.03,97.05,97.0,97.02,8931.0,97.03,97.05,97.0,97.02,8931.0
2016-08-05 14:00:00,97.01,97.05,96.98,96.99,11795.0,97.01,97.05,96.98,96.99,11795.0
2016-08-05 14:05:00,97.01,97.03,96.96,96.96,9331.0,97.01,97.03,96.96,96.96,9331.0
2016-08-05 14:10:00,96.97,97.0,96.94,96.97,13470.0,96.97,97.0,96.94,96.97,13470.0
2016-08-05 14:15:00,96.98,97.02,96.96,97.02,5490.0,96.98,97.02,96.96,97.02,5490.0
2016-08-05 14:20:00,97.0,97.01,96.94,97.0,8954.0,97.0,97.01,96.94,97.0,8954.0
2016-08-05 14:25:00,97.01,97.02,96.97,96.97,8625.0,97.01,97.02,96.97,96.97,8625.0
2016-08-05 14:30:00,96.97,97.02,96.95,96.99,5150.0,96.97,97.02,96.95,96.99,5150.0
2016-08-05 14:35:00,97.01,97.02,96.99,96.99,8400.0,97.01,97.02,96.99,96.99,8400.0
2016-08-05 14:40:00,97.01,97.01,96.89,97.0,6529.0,97.01,97.01,96.89,97.0,6529.0
2016-08-05 14:45:00,97.0,97.01,96.97,97.0,5000.0,97.0,97.01,96.97,97.0,5000.0
2016-08-05 14:50:00,96.99,97.09,96.98,97.06,8354.0,96.99,97.09,96.98,97.06,8354.0
2016-08-05 14:55:00,97.07,97.07,97.02,97.05,11925.0,97.07,97.07,97.02,97.05,11925.0
2016-08-05 15:00:00,97.07,97.09,97.06,97.08,18318.0,97.07,97.09,97.06,97.08,18318.0
2016-08-05 15:05:00,97.08,97.2,97.07,97.2,26315.0,97.08,97.2,97.07,97.2,26315.0
2016-08-05 15:10:00,97.21,97.22,97.19,97.2,5422.0,97.21,97.22,97.19,97.2,5422.0
2016-08-05 15:15:00,97.2,97.21,97.12,97.13,20096.0,97.2,97.21,97.12,97.13,20096.0
2016-08-05 15:20:00,97.13,97.13,97.06,97.12,7589.0,97.13,97.13,97.06,97.12,7589.0
2016-08-05 15:25:00,97.13,97.16,97.09,97.16,7261.0,97.13,97.16,97.09,97.16,7261.0
2016-08-05 15:30:00,97.14,97.16,97.13,97.15,9082.0,97.14,97.16,97.13,97.15,9082.0
2016-08-05 15:35:00,97.15,97.15,97.07,97.07,14680.0,97.15,97.15,97.07,97.07,14680.0
2016-08-05 15:40:00,97.08,97.08,97.01,97.03,31730.0,97.08,97.08,97.01,97.03,31730.0
2016-08-05 15:45:00,97.03,97.04,96.87,96.87,22599.0,97.03,97.04,96.87,96.87,22599.0
2016-08-05 15:50:00,96.9,97.01,96.89,97.0,30699.0,96.9,97.01,96.89,97.0,30699.0
2016-08-05 15:55:00,97.0,97.02,96.95,97.0,77149.0,97.0,97.02,96.95,97.0,77149.0
2016-08-08 09:30:00,96.97,97.03,96.63,96.69,14437.0,96.97,97.03,96.63,96.69,14437.0
2016-08-08 09:35:00,96.67,96.74,96.38,96.46,9184.0,96.67,96.74,96.38,96.46,9184.0
2016-08-08 09:40:00,96.38,96.56,96.3,96.49,4940.0,96.38,96.56,96.3,96.49,4940.0
2016-08-08 09:45:00,96.4,96.47,96.28,96.28,5510.0,96.4,96.47,96.28,96.28,5510.0
2016-08-08 09:50:00,96.22,96.24,96.02,96.11,6953.0,96.22,96.24,96.02,96.11,6953.0
2016-08-08 09:55:00,96.14,96.34,96.11,96.26,8700.0,96.14,96.34,96.11,96.26,8700.0
2016-08-08 10:00:00,96.23,96.48,96.23,96.47,6900.0,96.23,96.48,96.23,96.47,6900.0
2016-08-08 10:05:00,96.46,96.47,96.36,96.36,6472.0,96.46,96.47,96.36,96.36,6472.0
2016-08-08 10:10:00,96.37,96.41,96.32,96.38,6505.0,96.37,96.41,96.32,96.38,6505.0
2016-08-08 10:15:00,96.41,96.42,96.26,96.26,4551.0,96.41,96.42,96.26,96.26,4551.0
2016-08-08 10:20:00,96.27,96.27,96.21,96.24,3900.0,96.27,96.27,96.21,96.24,3900.0
2016-08-08 10:25:00,96.25,96.34,96.23,96.31,5920.0,96.25,96.34,96.23,96.31,5920.0
2016-08-08 10:30:00,96.33,96.33,96.11,96.19,8441.0,96.33,96.33,96.11,96.19,8441.0
2016-08-08 10:35:00,96.19,96.31,96.19,96.31,3200.0,96.19,96.31,96.19,96.31,3200.0
2016-08-08 10:40:00,96.31,96.35,96.28,96.33,2500.0,96.31,96.35,96.28,96.33,2500.0
2016-08-08 10:45:00,96.31,96.32,96.19,96.21,5236.0,96.31,96.32,96.19,96.21,5236.0
2016-08-08 10:50:00,96.2,96.33,96.16,96.32,5880.0,96.2,96.33,96.16,96.32,5880.0
2016-08-08 10:55:00,96.4,96.43,96.38,96.43,1300.0,96.4,96.43,96.38,96.43,1300.0
2016-08-08 11:00:00,96.4,96.4,96.26,96.26,4400.0,96.4,96.4,96.26,96.26,4400.0
2016-08-08 11:05:00,96.26,96.27,96.19,96.27,6900.0,96.26,96.27,96.19,96.27,6900.0
2016-08-08 11:10:00,96.22,96.22,96.14,96.15,5861.0,96.22,96.22,96.14,96.15,5861.0
2016-08-08 11:15:00,96.12,96.13,96.11,96.11,4091.0,96.12,96.13,96.11,96.11,4091.0
2016-08-08 11:20:00,96.1,96.12,96.05,96.11,14102.0,96.1,96.12,96.05,96.11,14102.0
2016-08-08 11:25:00,96.11,96.24,96.11,96.23,6066.0,96.11,96.24,96.11,96.23,6066.0
2016-08-08 11:30:00,96.23,96.23,96.1,96.1,8351.0,96.23,96.23,96.1,96.1,8351.0
2016-08-08 11:35:00,96.13,96.13,96.06,96.07,6584.0,96.13,96.13,96.06,96.07,6584.0
2016-08-08 11:40:00,96.05,96.06,96.0,96.04,7660.0,96.05,96.06,96.0,96.04,7660.0
2016-08-08 11:45:00,96.04,96.14,96.04,96.13,8616.0,96.04,96.14,96.04,96.13,8616.0
2016-08-08 11:50:00,96.12,96.15,96.1,96.11,6455.0,96.12,96.15,96.1,96.11,6455.0
2016-08-08 11:55:00,96.11,96.11,96.03,96.05,3764.0,96.11,96.11,96.03,96.05,3764.0
2016-08-08 12:00:00,96.05,96.1,96.05,96.09,6851.0,96.05,96.1,96.05,96.09,6851.0
2016-08-08 12:05:00,96.09,96.12,96.0,96.01,16950.0,96.09,96.12,96.0,96.01,16950.0
2016-08-08 12:10:00,96.02,96.08,96.0,96.07,3975.0,96.02,96.08,96.0,96.07,3975.0
2016-08-08 12:15:00,96.07,96.12,96.06,96.08,5533.0,96.07,96.12,96.06,96.08,5533.0
2016-08-08 12:20:00,96.11,96.11,96.01,96.04,8026.0,96.11,96.11,96.01,96.04,8026.0
2016-08-08 12:25:00,96.05,96.06,96.03,96.03,5840.0,96.05,96.06,96.03,96.03,5840.0
2016-08-08 12:30:00,96.02,96.05,96.01,96.05,4409.0,96.02,96.05,96.01,96.05,4409.0
2016-08-08 12:35:00,96.06,96.06,95.95,95.99,38027.0,96.06,96.06,95.95,95.99,38027.0
2016-08-08 12:40:00,95.98,95.98,95.87,95.87,5748.0,95.98,95.98,95.87,95.87,5748.0
2016-08-08 12:45:00,95.89,95.94,95.88,95.88,4300.0,95.89,95.94,95.88,95.88,4300.0
2016-08-08 12:50:00,95.88,95.89,95.87,95.87,7065.0,95.88,95.89,95.87,95.87,7065.0
2016-08-08 12:55:00,95.87,95.91,95.85,95.9,9227.0,95.87,95.91,95.85,95.9,9227.0
2016-08-08 13:00:00,95.91,95.91,95.86,95.87,9392.0,95.91,95.91,95.86,95.87,9392.0
2016-08-08 13:05:00,95.87,95.87,95.84,95.84,4875.0,95.87,95.87,95.84,95.84,4875.0
2016-08-08 13:10:00,95.83,95.83,95.75,95.76,8989.0,95.83,95.83,95.75,95.76,8989.0
2016-08-08 13:15:00,95.77,95.81,95.77,95.79,6007.0,95.77,95.81,95.77,95.79,6007.0
2016-08-08 13:20:00,95.78,95.79,95.69,95.72,9114.0,95.78,95.79,95.69,95.72,9114.0
2016-08-08 13:25:00,95.73,95.75,95.7,95.7,26786.0,95.73,95.75,95.7,95.7,26786.0
2016-08-08 13:30:00,95.7,95.71,95.66,95.68,11513.0,95.7,95.71,95.66,95.68,11513.0
2016-08-08 13:35:00,95.68,95.71,95.67,95.7,11903.0,95.68,95.71,95.67,95.7,11903.0
2016-08-08 13:40:00,95.7,95.72,95.67,95.68,20114.0,95.7,95.72,95.67,95.68,20114.0
2016-08-08 13:45:00,95.68,95.83,95.68,95.78,17097.0,95.68,95.83,95.68,95.78,17097.0
2016-08-08 13:50:00,95.77,95.84,95.73,95.84,14053.0,95.77,95.84,95.73,95.84,14053.0
2016-08-08 13:55:00,95.82,95.82,95.78,95.79,6093.0,95.82,95.82,95.78,95.79,6093.0
2016-08-08 14:00:00,95.79,95.9,95.78,95.89,14958.0,95.79,95.9,95.78,95.89,14958.0
2016-08-08 14:05:00,95.89,95.9,95.83,95.84,11807.0,95.89,95.9,95.83,95.84,11807.0
2016-08-08 14:10:00,95.84,95.86,95.82,95.83,5366.0,95.84,95.86,95.82,95.83,5366.0
2016-08-08 14:15:00,95.84,95.84,95.73,95.73,8891.0,95.84,95.84,95.73,95.73,8891.0
2016-08-08 14:20:00,95.73,95.76,95.7,95.75,6436.0,95.73,95.76,95.7,95.75,6436.0
2016-08-08 14:25:00,95.75,95.75,95.64,95.64,6965.0,95.75,95.75,95.64,95.64,6965.0
2016-08-08 14:30:00,95.64,95.72,95.62,95.7,4586.0,95.64,95.72,95.62,95.7,4586.0
2016-08-08 14:35:00,95.7,95.7,95.61,95.63,5900.0,95.7,95.7,95.61,95.63,5900.0
2016-08-08 14:40:00,95.63,95.73,95.63,95.73,3300.0,95.63,95.73,95.63,95.73,3300.0
2016-08-08 14:45:00,95.73,95.79,95.73,95.79,6240.0,95.73,95.79,95.73,95.79,6240.0
2016-08-08 14:50:00,95.78,95.78,95.75,95.77,4924.0,95.78,95.78,95.75,95.77,4924.0
2016-08-08 14:55:00,95.77,95.87,95.76,95.86,7109.0,95.77,95.87,95.76,95.86,7109.0
2016-08-08 15:00:00,95.87,95.88,95.86,95.87,4298.0,95.87,95.88,95.86,95.87,4298.0
2016-08-08 15:05:00,95.87,95.91,95.82,95.87,39200.0,95.87,95.91,95.82,95.87,39200.0
2016-08-08 15:10:00,95.88,95.89,95.86,95.87,7519.0,95.88,95.89,95.86,95.87,7519.0
2016-08-08 15:15:00,95.87,95.88,95.83,95.84,8200.0,95.87,95.88,95.83,95.84,8200.0
2016-08-08 15:20:00,95.84,95.85,95.81,95.83,5347.0,95.84,95.85,95.81,95.83,5347.0
2016-08-08 15:25:00,95.83,95.9,95.82,95.9,6300.0,95.83,95.9,95.82,95.9,6300.0
2016-08-08 15:30:00,95.9,95.91,95.85,95.86,8118.0,95.9,95.91,95.85,95.86,8118.0
2016-08-08 15:35:00,95.86,95.99,95.85,95.96,27732.0,95.86,95.99,95.85,95.96,27732.0
2016-08-08 15:40:00,95.96,95.97,95.87,95.91,21296.0,95.96,95.97,95.87,95.91,21296.0
2016-08-08 15:45:00,95.91,95.94,95.88,95.9,40787.0,95.91,95.94,95.88,95.9,40787.0
2016-08-08 15:50:00,95.9,95.92,95.87,95.88,22829.0,95.9,95.92,95.87,95.88,22829.0
2016-08-08 15:55:00,95.88,95.94,95.87,95.9,51793.0,95.88,95.94,95.87,95.9,51793.0
2016-08-09 09:30:00,95.79,95.79,95.12,95.25,18464.0,95.79,95.79,95.12,95.25,18464.0
2016-08-09 09:35:00,95.26,95.36,95.16,95.22,7400.0,95.26,95.36,95.16,95.22,7400.0
2016-08-09 09:40:00,95.2,95.27,95.03,95.08,14651.0,95.2,95.27,95.03,95.08,14651.0
2016-08-09 09:45:00,95.08,95.3,95.08,95.23,6688.0,95.08,95.3,95.08,95.23,6688.0
2016-08-09 09:50:00,95.24,95.36,95.21,95.29,10158.0,95.24,95.36,95.21,95.29,10158.0
2016-08-09 09:55:00,95.39,95.5,95.32,95.41,17624.0,95.39,95.5,95.32,95.41,17624.0
2016-08-09 10:00:00,95.4,95.6,95.4,95.56,9305.0,95.4,95.6,95.4,95.56,9305.0
2016-08-09 10:05:00,95.53,95.53,95.32,95.52,3000.0,95.53,95.53,95.32,95.52,3000.0
2016-08-09 10:10:00,95.53,95.56,95.39,95.46,7315.0,95.53,95.56,95.39,95.46,7315.0
2016-08-09 10:15:00,95.43,95.69,95.4,95.68,7955.0,95.43,95.69,95.4,95.68,7955.0
2016-08-09 10:20:00,95.64,95.78,95.59,95.78,4600.0,95.64,95.78,95.59,95.78,4600.0
2016-08-09 10:25:00,95.81,95.98,95.78,95.96,44802.0,95.81,95.98,95.78,95.96,44802.0
2016-08-09 10:30:00,95.96,96.05,95.92,95.98,10300.0,95.96,96.05,95.92,95.98,10300.0
2016-08-09 10:35:00,96.0,96.08,95.95,96.08,8056.0,96.0,96.08,95.95,96.08,8056.0
2016-08-09 10:40:00,96.06,96.14,96.02,96.14,6821.0,96.06,96.14,96.02,96.14,6821.0
2016-08-09 10:45:00,96.11,96.11,96.05,96.11,5200.0,96.11,96.11,96.05,96.11,5200.0
2016-08-09 10:50:00,96.1,96.14,96.01,96.12,9664.0,96.1,96.14,96.01,96.12,9664.0
2016-08-09 10:55:00,96.11,96.11,95.95,95.99,6546.0,96.11,96.11,95.95,95.99,6546.0
2016-08-09 11:00:00,95.96,96.0,95.9,95.98,5000.0,95.96,96.0,95.9,95.98,5000.0
2016-08-09 11:05:00,96.0,96.03,95.95,96.01,9900.0,96.0,96.03,95.95,96.01,9900.0
2016-08-09 11:10:00,96.0,96.08,95.98,96.08,5328.0,96.0,96.08,95.98,96.08,5328.0
2016-08-09 11:15:00,96.07,96.11,95.98,95.98,5300.0,96.07,96.11,95.98,95.98,5300.0
2016-08-09 11:20:00,95.96,96.0,95.92,95.96,6757.0,95.96,96.0,95.92,95.96,6757.0
2016-08-09 11:25:00,95.94,96.08,95.94,96.08,4200.0,95.94,96.08,95.94,96.08,4200.0
2016-08-09 11:30:00,96.06,96.08,95.99,96.06,7165.0,96.06,96.08,95.99,96.06,7165.0
2016-08-09 11:35:00,96.05,96.07,95.94,95.96,6194.0,96.05,96.07,95.94,95.96,6194.0
2016-08-09 11:40:00,95.95,96.01,95.95,96.0,4331.0,95.95,96.01,95.95,96.0,4331.0
2016-08-09 11:45:00,96.0,96.0,95.97,95.98,4933.0,96.0,96.0,95.97,95.98,4933.0
2016-08-09 11:50:00,95.97,96.03,95.96,96.03,8615.0,95.97,96.03,95.96,96.03,8615.0
2016-08-09 11:55:00,96.05,96.13,96.04,96.13,8584.0,96.05,96.13,96.04,96.13,8584.0
2016-08-09 12:00:00,96.12,96.13,96.04,96.08,4800.0,96.12,96.13,96.04,96.08,4800.0
2016-08-09 12:05:00,96.07,96.13,96.05,96.06,4946.0,96.07,96.13,96.05,96.06,4946.0
2016-08-09 12:10:00,96.07,96.07,95.97,95.98,3400.0,96.07,96.07,95.97,95.98,3400.0
2016-08-09 12:15:00,95.99,96.04,95.98,95.99,6573.0,95.99,96.04,95.98,95.99,6573.0
2016-08-09 12:20:00,95.98,95.98,95.89,95.89,5280.0,95.98,95.98,95.89,95.89,5280.0
2016-08-09 12:25:00,95.89,95.94,95.89,95.92,2924.0,95.89,95.94,95.89,95.92,2924.0
2016-08-09 12:30:00,95.91,95.91,95.78,95.8,8200.0,95.91,95.91,95.78,95.8,8200.0
2016-08-09 12:35:00,95.8,95.89,95.8,95.87,1200.0,95.8,95.89,95.8,95.87,1200.0
2016-08-09 12:40:00,95.9,95.93,95.88,95.93,3245.0,95.9,95.93,95.88,95.93,3245.0
2016-08-09 12:45:00,95.94,95.94,95.89,95.89,3610.0,95.94,95.94,95.89,95.89,3610.0
2016-08-09 12:50:00,95.88,95.94,95.86,95.94,3029.0,95.88,95.94,95.86,95.94,3029.0
2016-08-09 12:55:00,95.94,95.99,95.93,95.96,1998.0,95.94,95.99,95.93,95.96,1998.0
2016-08-09 13:00:00,95.97,96.0,95.94,95.99,6000.0,95.97,96.0,95.94,95.99,6000.0
2016-08-09 13:05:00,95.96,96.03,95.95,96.02,3201.0,95.96,96.03,95.95,96.02,3201.0
2016-08-09 13:10:00,96.04,96.04,95.96,95.96,4634.0,96.04,96.04,95.96,95.96,4634.0
2016-08-09 13:15:00,95.94,95.98,95.91,95.94,7600.0,95.94,95.98,95.91,95.94,7600.0
2016-08-09 13:20:00,95.94,96.0,95.91,95.92,7931.0,95.94,96.0,95.91,95.92,7931.0
2016-08-09 13:25:00,95.92,95.92,95.84,95.85,5777.0,95.92,95.92,95.84,95.85,5777.0
2016-08-09 13:30:00,95.83,95.94,95.83,95.94,3569.0,95.83,95.94,95.83,95.94,3569.0
2016-08-09 13:35:00,95.93,95.94,95.91,95.91,4500.0,95.93,95.94,95.91,95.91,4500.0
2016-08-09 13:40:00,95.9,95.94,95.85,95.85,3129.0,95.9,95.94,95.85,95.85,3129.0
2016-08-09 13:45:00,95.85,95.89,95.85,95.87,4500.0,95.85,95.89,95.85,95.87,4500.0
2016-08-09 13:50:00,95.9,95.9,95.81,95.81,4000.0,95.9,95.9,95.81,95.81,4000.0
2016-08-09 13:55:00,95.82,95.84,95.8,95.84,3345.0,95.82,95.84,95.8,95.84,3345.0
2016-08-09 14:00:00,95.84,95.88,95.83,95.85,4137.0,95.84,95.88,95.83,95.85,4137.0
2016-08-09 14:05:00,95.86,95.87,95.82,95.87,5224.0,95.86,95.87,95.82,95.87,5224.0
2016-08-09 14:10:00,95.84,95.87,95.77,95.77,3704.0,95.84,95.87,95.77,95.77,3704.0
2016-08-09 14:15:00,95.76,95.83,95.7,95.83,5600.0,95.76,95.83,95.7,95.83,5600.0
2016-08-09 14:20:00,95.83,95.83,95.73,95.73,3400.0,95.83,95.83,95.73,95.73,3400.0
2016-08-09 14:25:00,95.76,95.87,95.71,95.72,14630.0,95.76,95.87,95.71,95.72,14630.0
2016-08-09 14:30:00,95.71,95.74,95.56,95.6,7521.0,95.71,95.74,95.56,95.6,7521.0
2016-08-09 14:35:00,95.6,95.63,95.58,95.58,8971.0,95.6,95.63,95.58,95.58,8971.0
2016-08-09 14:40:00,95.56,95.68,95.56,95.68,4000.0,95.56,95.68,95.56,95.68,4000.0
2016-08-09 14:45:00,95.67,95.7,95.65,95.7,4984.0,95.67,95.7,95.65,95.7,4984.0
2016-08-09 14:50:00,95.72,95.75,95.69,95.69,3247.0,95.72,95.75,95.69,95.69,3247.0
2016-08-09 14:55:00,95.69,95.78,95.69,95.7,3795.0,95.69,95.78,95.69,95.7,3795.0
2016-08-09 15:00:00,95.74,95.81,95.74,95.75,14372.0,95.74,95.81,95.74,95.75,14372.0
2016-08-09 15:05:00,95.75,95.82,95.75,95.79,11074.0,95.75,95.82,95.75,95.79,11074.0
2016-08-09 15:10:00,95.82,95.82,95.72,95.74,7623.0,95.82,95.82,95.72,95.74,7623.0
2016-08-09 15:15:00,95.72,95.81,95.7,95.79,5046.0,95.72,95.81,95.7,95.79,5046.0
2016-08-09 15:20:00,95.78,95.8,95.74,95.74,5007.0,95.78,95.8,95.74,95.74,5007.0
2016-08-09 15:25:00,95.75,95.81,95.74,95.81,3704.0,95.75,95.81,95.74,95.81,3704.0
2016-08-09 15:30:00,95.79,95.79,95.7,95.76,8199.0,95.79,95.79,95.7,95.76,8199.0
2016-08-09 15:35:00,95.78,95.91,95.76,95.91,11709.0,95.78,95.91,95.76,95.91,11709.0
2016-08-09 15:40:00,95.91,95.98,95.86,95.95,17305.0,95.91,95.98,95.86,95.95,17305.0
2016-08-09 15:45:00,95.96,95.98,95.87,95.92,17792.0,95.96,95.98,95.87,95.92,17792.0
2016-08-09 15:50:00,95.92,95.96,95.91,95.94,16450.0,95.92,95.96,95.91,95.94,16450.0
2016-08-09 15:55:00,95.94,95.97,95.88,95.95,37892.0,95.94,95.97,95.88,95.95,37892.0
2016-08-10 09:30:00,96.39,96.99,96.11,96.84,37647.0,96.39,96.99,96.11,96.84,37647.0
2016-08-10 09:35:00,96.81,97.09,96.59,96.66,15380.0,96.81,97.09,96.59,96.66,15380.0
2016-08-10 09:40:00,96.62,96.88,96.46,96.88,16155.0,96.62,96.88,96.46,96.88,16155.0
2016-08-10 09:45:00,96.87,97.19,96.84,97.09,19789.0,96.87,97.19,96.84,97.09,19789.0
2016-08-10 09:50:00,97.05,97.05,96.76,96.91,17673.0,97.05,97.05,96.76,96.91,17673.0
2016-08-10 09:55:00,96.94,97.06,96.79,96.79,19827.0,96.94,97.06,96.79,96.79,19827.0
2016-08-10 10:00:00,96.77,97.01,96.75,96.96,29394.0,96.77,97.01,96.75,96.96,29394.0
2016-08-10 10:05:00,96.96,97.13,96.95,97.11,14527.0,96.96,97.13,96.95,97.11,14527.0
2016-08-10 10:10:00,97.14,97.14,97.0,97.04,12508.0,97.14,97.14,97.0,97.04,12508.0
2016-08-10 10:15:00,97.03,97.16,97.03,97.16,14379.0,97.03,97.16,97.03,97.16,14379.0
2016-08-10 10:20:00,97.15,97.46,97.15,97.44,21197.0,97.15,97.46,97.15,97.44,21197.0
2016-08-10 10:25:00,97.42,97.5,97.38,97.48,19568.0,97.42,97.5,97.38,97.48,19568.0
2016-08-10 10:30:00,97.48,97.56,97.42,97.53,17524.0,97.48,97.56,97.42,97.53,17524.0
2016-08-10 10:35:00,97.55,97.59,97.29,97.29,9888.0,97.55,97.59,97.29,97.29,9888.0
2016-08-10 10:40:00,97.28,97.41,97.23,97.4,5890.0,97.28,97.41,97.23,97.4,5890.0
2016-08-10 10:45:00,97.39,97.69,97.39,97.69,11450.0,97.39,97.69,97.39,97.69,11450.0
2016-08-10 10:50:00,97.68,97.76,97.64,97.71,14444.0,97.68,97.76,97.64,97.71,14444.0
2016-08-10 10:55:00,97.71,97.75,97.66,97.75,25798.0,97.71,97.75,97.66,97.75,25798.0
2016-08-10 11:00:00,97.75,97.84,97.73,97.79,27579.0,97.75,97.84,97.73,97.79,27579.0
2016-08-10 11:05:00,97.79,97.87,97.76,97.85,24647.0,97.79,97.87,97.76,97.85,24647.0
2016-08-10 11:10:00,97.84,97.84,97.65,97.73,17689.0,97.84,97.84,97.65,97.73,17689.0
2016-08-10 11:15:00,97.73,97.73,97.65,97.66,16230.0,97.73,97.73,97.65,97.66,16230.0
2016-08-10 11:20:00,97.65,97.66,97.46,97.46,46042.0,97.65,97.66,97.46,97.46,46042.0
2016-08-10 11:25:00,97.47,97.7,97.44,97.68,8004.0,97.47,97.7,97.44,97.68,8004.0
2016-08-10 11:30:00,97.68,97.69,97.6,97.67,41646.0,97.68,97.69,97.6,97.67,41646.0
2016-08-10 11:35:00,97.69,97.73,97.66,97.68,12733.0,97.69,97.73,97.66,97.68,12733.0
2016-08-10 11:40:00,97.68,97.68,97.59,97.66,8000.0,97.68,97.68,97.59,97.66,8000.0
2016-08-10 11:45:00,97.67,97.67,97.51,97.65,9121.0,97.67,97.67,97.51,97.65,9121.0
2016-08-10 11:50:00,97.64,97.75,97.63,97.73,24568.0,97.64,97.75,97.63,97.73,24568.0
2016-08-10 11:55:00,97.72,97.87,97.7,97.84,32633.0,97.72,97.87,97.7,97.84,32633.0
2016-08-10 12:00:00,97.84,97.91,97.74,97.91,18735.0,97.84,97.91,97.74,97.91,18735.0
2016-08-10 12:05:00,97.94,98.25,97.91,98.18,81617.0,97.94,98.25,97.91,98.18,81617.0
2016-08-10 12:10:00,98.19,98.25,98.15,98.19,11167.0,98.19,98.25,98.15,98.19,11167.0
2016-08-10 12:15:00,98.19,98.39,98.17,98.38,57451.0,98.19,98.39,98.17,98.38,57451.0
2016-08-10 12:20:00,98.37,98.54,98.31,98.45,17414.0,98.37,98.54,98.31,98.45,17414.0
2016-08-10 12:25:00,98.47,98.5,98.39,98.45,9470.0,98.47,98.5,98.39,98.45,9470.0
2016-08-10 12:30:00,98.44,98.44,98.27,98.32,22048.0,98.44,98.44,98.27,98.32,22048.0
2016-08-10 12:35:00,98.32,98.42,98.3,98.41,15200.0,98.32,98.42,98.3,98.41,15200.0
2016-08-10 12:40:00,98.4,98.52,98.4,98.52,12915.0,98.4,98.52,98.4,98.52,12915.0
2016-08-10 12:45:00,98.52,98.84,98.51,98.84,49439.0,98.52,98.84,98.51,98.84,49439.0
2016-08-10 12:50:00,98.82,99.01,98.81,98.85,26880.0,98.82,99.01,98.81,98.85,26880.0
2016-08-10 12:55:00,98.85,98.95,98.74,98.8,14345.0,98.85,98.95,98.74,98.8,14345.0
2016-08-10 13:00:00,98.79,98.79,98.62,98.68,17342.0,98.79,98.79,98.62,98.68,17342.0
2016-08-10 13:05:00,98.67,98.73,98.61,98.68,12120.0,98.67,98.73,98.61,98.68,12120.0
2016-08-10 13:10:00,98.67,98.71,98.64,98.67,7201.0,98.67,98.71,98.64,98.67,7201.0
2016-08-10 13:15:00,98.68,98.73,98.58,98.59,8709.0,98.68,98.73,98.58,98.59,8709.0
2016-08-10 13:20:00,98.58,98.58,98.45,98.53,14078.0,98.58,98.58,98.45,98.53,14078.0
2016-08-10 13:25:00,98.52,98.52,98.49,98.5,9003.0,98.52,98.52,98.49,98.5,9003.0
2016-08-10 13:30:00,98.48,98.49,98.43,98.48,12618.0,98.48,98.49,98.43,98.48,12618.0
2016-08-10 13:35:00,98.48,98.51,98.46,98.51,13297.0,98.48,98.51,98.46,98.51,13297.0
2016-08-10 13:40:00,98.52,98.61,98.5,98.55,12469.0,98.52,98.61,98.5,98.55,12469.0
2016-08-10 13:45:00,98.53,98.56,98.46,98.48,7782.0,98.53,98.56,98.46,98.48,7782.0
2016-08-10 13:50:00,98.48,98.49,98.39,98.44,16875.0,98.48,98.49,98.39,98.44,16875.0
2016-08-10 13:55:00,98.45,98.45,98.31,98.33,6585.0,98.45,98.45,98.31,98.33,6585.0
2016-08-10 14:00:00,98.31,98.41,98.28,98.29,10700.0,98.31,98.41,98.28,98.29,10700.0
2016-08-10 14:05:00,98.28,98.37,98.25,98.25,34047.0,98.28,98.37,98.25,98.25,34047.0
2016-08-10 14:10:00,98.27,98.42,98.26,98.34,35992.0,98.27,98.42,98.26,98.34,35992.0
2016-08-10 14:15:00,98.35,98.36,98.16,98.18,9639.0,98.35,98.36,98.16,98.18,9639.0
2016-08-10 14:20:00,98.17,98.24,98.09,98.23,10168.0,98.17,98.24,98.09,98.23,10168.0
2016-08-10 14:25:00,98.24,98.25,98.13,98.17,26328.0,98.24,98.25,98.13,98.17,26328.0
2016-08-10 14:30:00,98.15,98.17,98.05,98.14,17699.0,98.15,98.17,98.05,98.14,17699.0
2016-08-10 14:35:00,98.13,98.42,98.09,98.42,35373.0,98.13,98.42,98.09,98.42,35373.0
2016-08-10 14:40:00,98.42,98.42,98.29,98.29,7797.0,98.42,98.42,98.29,98.29,7797.0
2016-08-10 14:45:00,98.28,98.4,98.26,98.36,12255.0,98.28,98.4,98.26,98.36,12255.0
2016-08-10 14:50:00,98.34,98.37,98.32,98.32,7341.0,98.34,98.37,98.32,98.32,7341.0
2016-08-10 14:55:00,98.31,98.35,98.26,98.35,20600.0,98.31,98.35,98.26,98.35,20600.0
2016-08-10 15:00:00,98.35,98.36,98.17,98.17,21633.0,98.35,98.36,98.17,98.17,21633.0
2016-08-10 15:05:00,98.16,98.18,98.1,98.14,17758.0,98.16,98.18,98.1,98.14,17758.0
2016-08-10 15:10:00,98.15,98.15,98.11,98.15,14349.0,98.15,98.15,98.11,98.15,14349.0
2016-08-10 15:15:00,98.16,98.25,98.15,98.2,23326.0,98.16,98.25,98.15,98.2,23326.0
2016-08-10 15:20:00,98.19,98.28,98.18,98.28,25917.0,98.19,98.28,98.18,98.28,25917.0
2016-08-10 15:25:00,98.27,98.28,98.19,98.24,16133.0,98.27,98.28,98.19,98.24,16133.0
2016-08-10 15:30:00,98.23,98.31,98.21,98.27,31252.0,98.23,98.31,98.21,98.27,31252.0
2016-08-10 15:35:00,98.28,98.31,98.24,98.25,33282.0,98.28,98.31,98.24,98.25,33282.0
2016-08-10 15:40:00,98.25,98.25,98.07,98.09,46790.0,98.25,98.25,98.07,98.09,46790.0
2016-08-10 15:45:00,98.08,98.09,98.06,98.08,42898.0,98.08,98.09,98.06,98.08,42898.0
2016-08-10 15:50:00,98.09,98.09,98.0,98.01,99616.0,98.09,98.09,98.0,98.01,99616.0
2016-08-10 15:55:00,98.02,98.16,98.01,98.12,96063.0,98.02,98.16,98.01,98.12,96063.0
2016-08-11 09:30:00,99.0,99.93,98.81,99.63,45874.0,99.0,99.93,98.81,99.63,45874.0
2016-08-11 09:35:00,99.48,99.64,98.67,98.67,28530.0,99.48,99.64,98.67,98.67,28530.0
2016-08-11 09:40:00,98.68,98.75,98.22,98.53,22925.0,98.68,98.75,98.22,98.53,22925.0
2016-08-11 09:45:00,98.55,98.66,98.06,98.37,34170.0,98.55,98.66,98.06,98.37,34170.0
2016-08-11 09:50:00,98.39,98.6,98.29,98.34,28194.0,98.39,98.6,98.29,98.34,28194.0
2016-08-11 09:55:00,98.38,98.39,98.01,98.12,23770.0,98.38,98.39,98.01,98.12,23770.0
2016-08-11 10:00:00,98.12,98.12,97.69,97.92,25273.0,98.12,98.12,97.69,97.92,25273.0
2016-08-11 10:05:00,97.88,98.08,97.86,97.92,12390.0,97.88,98.08,97.86,97.92,12390.0
2016-08-11 10:10:00,97.94,98.0,97.75,97.78,9571.0,97.94,98.0,97.75,97.78,9571.0
2016-08-11 10:15:00,97.81,97.85,97.64,97.64,10493.0,97.81,97.85,97.64,97.64,10493.0
2016-08-11 10:20:00,97.66,97.73,97.5,97.57,19986.0,97.66,97.73,97.5,97.57,19986.0
2016-08-11 10:25:00,97.59,97.63,97.51,97.54,8187.0,97.59,97.63,97.51,97.54,8187.0
2016-08-11 10:30:00,97.51,97.51,97.31,97.32,19879.0,97.51,97.51,97.31,97.32,19879.0
2016-08-11 10:35:00,97.33,97.68,97.32,97.67,13998.0,97.33,97.68,97.32,97.67,13998.0
2016-08-11 10:40:00,97.68,97.78,97.61,97.78,10231.0,97.68,97.78,97.61,97.78,10231.0
2016-08-11 10:45:00,97.8,97.87,97.68,97.68,18625.0,97.8,97.87,97.68,97.68,18625.0
2016-08-11 10:50:00,97.71,97.87,97.68,97.71,43287.0,97.71,97.87,97.68,97.71,43287.0
2016-08-11 10:55:00,97.71,97.9,97.66,97.76,8998.0,97.71,97.9,97.66,97.76,8998.0
2016-08-11 11:00:00,97.74,97.77,97.53,97.53,10899.0,97.74,97.77,97.53,97.53,10899.0
2016-08-11 11:05:00,97.54,97.72,97.53,97.67,8823.0,97.54,97.72,97.53,97.67,8823.0
2016-08-11 11:10:00,97.68,97.68,97.53,97.53,5359.0,97.68,97.68,97.53,97.53,5359.0
2016-08-11 11:15:00,97.55,97.55,97.41,97.49,9650.0,97.55,97.55,97.41,97.49,9650.0
2016-08-11 11:20:00,97.46,97.46,97.3,97.33,10683.0,97.46,97.46,97.3,97.33,10683.0
2016-08-11 11:25:00,97.31,97.44,97.29,97.44,7493.0,97.31,97.44,97.29,97.44,7493.0
2016-08-11 11:30:00,97.45,97.47,97.28,97.42,14000.0,97.45,97.47,97.28,97.42,14000.0
2016-08-11 11:35:00,97.45,97.46,97.34,97.36,7129.0,97.45,97.46,97.34,97.36,7129.0
2016-08-11 11:40:00,97.35,97.35,97.29,97.32,12127.0,97.35,97.35,97.29,97.32,12127.0
2016-08-11 11:45:00,97.32,97.33,97.27,97.32,11061.0,97.32,97.33,97.27,97.32,11061.0
2016-08-11 11:50:00,97.32,97.37,97.21,97.29,9996.0,97.32,97.37,97.21,97.29,9996.0
2016-08-11 11:55:00,97.3,97.36,97.29,97.33,6979.0,97.3,97.36,97.29,97.33,6979.0
2016-08-11 12:00:00,97.36,97.36,97.28,97.29,13672.0,97.36,97.36,97.28,97.29,13672.0
2016-08-11 12:05:00,97.3,97.3,97.15,97.21,14754.0,97.3,97.3,97.15,97.21,14754.0
2016-08-11 12:10:00,97.21,97.23,97.16,97.23,4597.0,97.21,97.23,97.16,97.23,4597.0
2016-08-11 12:15:00,97.26,97.26,97.18,97.21,6326.0,97.26,97.26,97.18,97.21,6326.0
2016-08-11 12:20:00,97.22,97.36,97.18,97.35,7481.0,97.22,97.36,97.18,97.35,7481.0
2016-08-11 12:25:00,97.35,97.35,97.22,97.22,7272.0,97.35,97.35,97.22,97.22,7272.0
2016-08-11 12:30:00,97.23,97.29,97.2,97.2,5305.0,97.23,97.29,97.2,97.2,5305.0
2016-08-11 12:35:00,97.2,97.23,97.17,97.2,4583.0,97.2,97.23,97.17,97.2,4583.0
2016-08-11 12:40:00,97.2,97.26,97.2,97.26,8695.0,97.2,97.26,97.2,97.26,8695.0
2016-08-11 12:45:00,97.24,97.25,97.16,97.19,7226.0,97.24,97.25,97.16,97.19,7226.0
2016-08-11 12:50:00,97.21,97.22,97.19,97.22,12840.0,97.21,97.22,97.19,97.22,12840.0
2016-08-11 12:55:00,97.22,97.23,97.16,97.23,16959.0,97.22,97.23,97.16,97.23,16959.0
2016-08-11 13:00:00,97.21,97.3,97.2,97.3,13961.0,97.21,97.3,97.2,97.3,13961.0
2016-08-11 13:05:00,97.33,97.35,97.27,97.29,7122.0,97.33,97.35,97.27,97.29,7122.0
2016-08-11 13:10:00,97.32,97.33,97.26,97.26,4000.0,97.32,97.33,97.26,97.26,4000.0
2016-08-11 13:15:00,97.28,97.29,97.18,97.21,7236.0,97.28,97.29,97.18,97.21,7236.0
2016-08-11 13:20:00,97.18,97.26,97.18,97.26,35950.0,97.18,97.26,97.18,97.26,35950.0
2016-08-11 13:25:00,97.26,97.29,97.26,97.28,1200.0,97.26,97.29,97.26,97.28,1200.0
2016-08-11 13:30:00,97.28,97.3,97.21,97.21,4060.0,97.28,97.3,97.21,97.21,4060.0
2016-08-11 13:35:00,97.2,97.25,97.2,97.24,5190.0,97.2,97.25,97.2,97.24,5190.0
2016-08-11 13:40:00,97.23,97.26,97.22,97.26,3837.0,97.23,97.26,97.22,97.26,3837.0
2016-08-11 13:45:00,97.26,97.3,97.24,97.3,6505.0,97.26,97.3,97.24,97.3,6505.0
2016-08-11 13:50:00,97.3,97.35,97.23,97.35,9198.0,97.3,97.35,97.23,97.35,9198.0
2016-08-11 13:55:00,97.35,97.35,97.25,97.28,7102.0,97.35,97.35,97.25,97.28,7102.0
2016-08-11 14:00:00,97.27,97.27,97.16,97.18,14564.0,97.27,97.27,97.16,97.18,14564.0
2016-08-11 14:05:00,97.19,97.21,97.17,97.18,17950.0,97.19,97.21,97.17,97.18,17950.0
2016-08-11 14:10:00,97.19,97.21,97.17,97.17,52273.0,97.19,97.21,97.17,97.17,52273.0
2016-08-11 14:15:00,97.16,97.2,97.16,97.18,17205.0,97.16,97.2,97.16,97.18,17205.0
2016-08-11 14:20:00,97.19,97.2,97.16,97.17,7819.0,97.19,97.2,97.16,97.17,7819.0
2016-08-11 14:25:00,97.18,97.2,97.16,97.16,19370.0,97.18,97.2,97.16,97.16,19370.0
2016-08-11 14:30:00,97.16,97.2,97.16,97.17,12935.0,97.16,97.2,97.16,97.17,12935.0
2016-08-11 14:35:00,97.17,97.21,97.15,97.2,13446.0,97.17,97.21,97.15,97.2,13446.0
2016-08-11 14:40:00,97.2,97.25,97.19,97.25,35286.0,97.2,97.25,97.19,97.25,35286.0
2016-08-11 14:45:00,97.22,97.25,97.16,97.2,35861.0,97.22,97.25,97.16,97.2,35861.0
2016-08-11 14:50:00,97.22,97.24,97.17,97.22,17937.0,97.22,97.24,97.17,97.22,17937.0
2016-08-11 14:55:00,97.2,97.23,97.17,97.2,13877.0,97.2,97.23,97.17,97.2,13877.0
2016-08-11 15:00:00,97.2,97.21,97.07,97.07,27451.0,97.2,97.21,97.07,97.07,27451.0
2016-08-11 15:05:00,97.09,97.22,97.09,97.17,20028.0,97.09,97.22,97.09,97.17,20028.0
2016-08-11 15:10:00,97.16,97.23,97.14,97.15,13784.0,97.16,97.23,97.14,97.15,13784.0
2016-08-11 15:15:00,97.15,97.22,97.09,97.22,110209.0,97.15,97.22,97.09,97.22,110209.0
2016-08-11 15:20:00,97.22,97.31,97.21,97.26,30853.0,97.22,97.31,97.21,97.26,30853.0
2016-08-11 15:25:00,97.27,97.29,97.24,97.28,20780.0,97.27,97.29,97.24,97.28,20780.0
2016-08-11 15:30:00,97.28,97.28,97.19,97.27,41791.0,97.28,97.28,97.19,97.27,41791.0
2016-08-11 15:35:00,97.27,97.43,97.24,97.4,48403.0,97.27,97.43,97.24,97.4,48403.0
2016-08-11 15:40:00,97.4,97.6,97.36,97.51,77048.0,97.4,97.6,97.36,97.51,77048.0
2016-08-11 15:45:00,97.52,97.61,97.5,97.59,54486.0,97.52,97.61,97.5,97.59,54486.0
2016-08-11 15:50:00,97.58,97.58,97.45,97.45,44540.0,97.58,97.58,97.45,97.45,44540.0
2016-08-11 15:55:00,97.46,97.47,97.36,97.36,89316.0,97.46,97.47,97.36,97.36,89316.0
2016-08-12 09:30:00,96.96,97.39,96.64,97.02,31983.0,96.96,97.39,96.64,97.02,31983.0
2016-08-12 09:35:00,97.02,97.32,96.85,96.85,9588.0,97.02,97.32,96.85,96.85,9588.0
2016-08-12 09:40:00,96.85,97.0,96.73,96.81,19499.0,96.85,97.0,96.73,96.81,19499.0
2016-08-12 09:45:00,96.79,96.8,96.65,96.68,9602.0,96.79,96.8,96.65,96.68,9602.0
2016-08-12 09:50:00,96.68,96.75,96.55,96.58,11471.0,96.68,96.75,96.55,96.58,11471.0
2016-08-12 09:55:00,96.63,97.05,96.58,97.05,15420.0,96.63,97.05,96.58,97.05,15420.0
2016-08-12 10:00:00,97.06,97.06,96.85,96.94,14153.0,97.06,97.06,96.85,96.94,14153.0
2016-08-12 10:05:00,96.98,96.99,96.83,96.93,21001.0,96.98,96.99,96.83,96.93,21001.0
2016-08-12 10:10:00,96.91,96.96,96.74,96.79,13356.0,96.91,96.96,96.74,96.79,13356.0
2016-08-12 10:15:00,96.82,97.01,96.76,96.77,16236.0,96.82,97.01,96.76,96.77,16236.0
2016-08-12 10:20:00,96.75,96.82,96.65,96.77,8602.0,96.75,96.82,96.65,96.77,8602.0
2016-08-12 10:25:00,96.77,96.95,96.69,96.84,10396.0,96.77,96.95,96.69,96.84,10396.0
2016-08-12 10:30:00,96.81,96.92,96.79,96.84,17883.0,96.81,96.92,96.79,96.84,17883.0
2016-08-12 10:35:00,96.83,96.91,96.73,96.73,13549.0,96.83,96.91,96.73,96.73,13549.0
2016-08-12 10:40:00,96.75,96.81,96.68,96.78,14050.0,96.75,96.81,96.68,96.78,14050.0
2016-08-12 10:45:00,96.81,96.85,96.74,96.81,11205.0,96.81,96.85,96.74,96.81,11205.0
2016-08-12 10:50:00,96.82,96.89,96.79,96.89,14618.0,96.82,96.89,96.79,96.89,14618.0
2016-08-12 10:55:00,96.88,96.9,96.75,96.87,14048.0,96.88,96.9,96.75,96.87,14048.0
2016-08-12 11:00:00,96.88,96.93,96.76,96.76,18608.0,96.88,96.93,96.76,96.76,18608.0
2016-08-12 11:05:00,96.76,96.8,96.75,96.78,7700.0,96.76,96.8,96.75,96.78,7700.0
2016-08-12 11:10:00,96.78,96.85,96.73,96.76,19743.0,96.78,96.85,96.73,96.76,19743.0
2016-08-12 11:15:00,96.76,96.81,96.74,96.76,8703.0,96.76,96.81,96.74,96.76,8703.0
2016-08-12 11:20:00,96.77,96.8,96.72,96.79,11802.0,96.77,96.8,96.72,96.79,11802.0
2016-08-12 11:25:00,96.77,96.79,96.74,96.76,7412.0,96.77,96.79,96.74,96.76,7412.0
2016-08-12 11:30:00,96.75,96.78,96.62,96.64,19359.0,96.75,96.78,96.62,96.64,19359.0
2016-08-12 11:35:00,96.64,96.69,96.6,96.61,7200.0,96.64,96.69,96.6,96.61,7200.0
2016-08-12 11:40:00,96.62,96.65,96.56,96.64,10984.0,96.62,96.65,96.56,96.64,10984.0
2016-08-12 11:45:00,96.64,96.67,96.6,96.65,6558.0,96.64,96.67,96.6,96.65,6558.0
2016-08-12 11:50:00,96.64,96.71,96.63,96.69,10703.0,96.64,96.71,96.63,96.69,10703.0
2016-08-12 11:55:00,96.7,96.82,96.68,96.76,8007.0,96.7,96.82,96.68,96.76,8007.0
2016-08-12 12:00:00,96.8,96.82,96.72,96.77,10272.0,96.8,96.82,96.72,96.77,10272.0
2016-08-12 12:05:00,96.8,96.8,96.68,96.73,8500.0,96.8,96.8,96.68,96.73,8500.0
2016-08-12 12:10:00,96.76,96.76,96.71,96.75,3692.0,96.76,96.76,96.71,96.75,3692.0
2016-08-12 12:15:00,96.73,96.76,96.6,96.67,5500.0,96.73,96.76,96.6,96.67,5500.0
2016-08-12 12:20:00,96.66,96.67,96.55,96.57,9490.0,96.66,96.67,96.55,96.57,9490.0
2016-08-12 12:25:00,96.57,96.6,96.53,96.53,10397.0,96.57,96.6,96.53,96.53,10397.0
2016-08-12 12:30:00,96.53,96.62,96.53,96.62,7301.0,96.53,96.62,96.53,96.62,7301.0
2016-08-12 12:35:00,96.62,96.65,96.58,96.61,5910.0,96.62,96.65,96.58,96.61,5910.0
2016-08-12 12:40:00,96.62,96.63,96.55,96.59,8983.0,96.62,96.63,96.55,96.59,8983.0
2016-08-12 12:45:00,96.61,96.66,96.6,96.6,8989.0,96.61,96.66,96.6,96.6,8989.0
2016-08-12 12:50:00,96.59,96.6,96.47,96.5,11100.0,96.59,96.6,96.47,96.5,11100.0
2016-08-12 12:55:00,96.5,96.56,96.49,96.51,6600.0,96.5,96.56,96.49,96.51,6600.0
2016-08-12 13:00:00,96.52,96.53,96.44,96.45,9223.0,96.52,96.53,96.44,96.45,9223.0
2016-08-12 13:05:00,96.46,96.47,96.29,96.34,19392.0,96.46,96.47,96.29,96.34,19392.0
2016-08-12 13:10:00,96.31,96.36,96.27,96.28,13681.0,96.31,96.36,96.27,96.28,13681.0
2016-08-12 13:15:00,96.29,96.3,96.22,96.23,6120.0,96.29,96.3,96.22,96.23,6120.0
2016-08-12 13:20:00,96.26,96.28,96.19,96.19,13050.0,96.26,96.28,96.19,96.19,13050.0
2016-08-12 13:25:00,96.2,96.21,96.1,96.18,14638.0,96.2,96.21,96.1,96.18,14638.0
2016-08-12 13:30:00,96.2,96.22,96.15,96.19,17052.0,96.2,96.22,96.15,96.19,17052.0
2016-08-12 13:35:00,96.21,96.26,96.17,96.19,8090.0,96.21,96.26,96.17,96.19,8090.0
2016-08-12 13:40:00,96.2,96.26,96.15,96.25,14146.0,96.2,96.26,96.15,96.25,14146.0
2016-08-12 13:45:00,96.26,96.38,96.24,96.25,20234.0,96.26,96.38,96.24,96.25,20234.0
2016-08-12 13:50:00,96.26,96.32,96.21,96.26,23483.0,96.26,96.32,96.21,96.26,23483.0
2016-08-12 13:55:00,96.25,96.32,96.25,96.28,21595.0,96.25,96.32,96.25,96.28,21595.0
2016-08-12 14:00:00,96.27,96.32,96.26,96.29,22800.0,96.27,96.32,96.26,96.29,22800.0
2016-08-12 14:05:00,96.29,96.34,96.28,96.33,14690.0,96.29,96.34,96.28,96.33,14690.0
2016-08-12 14:10:00,96.33,96.42,96.33,96.39,22121.0,96.33,96.42,96.33,96.39,22121.0
2016-08-12 14:15:00,96.39,96.41,96.24,96.34,59871.0,96.39,96.41,96.24,96.34,59871.0
2016-08-12 14:20:00,96.36,96.43,96.32,96.37,12549.0,96.36,96.43,96.32,96.37,12549.0
2016-08-12 14:25:00,96.38,96.39,96.3,96.37,11998.0,96.38,96.39,96.3,96.37,11998.0
2016-08-12 14:30:00,96.37,96.42,96.31,96.41,27453.0,96.37,96.42,96.31,96.41,27453.0
2016-08-12 14:35:00,96.42,96.42,96.36,96.41,13220.0,96.42,96.42,96.36,96.41,13220.0
2016-08-12 14:40:00,96.41,96.42,96.36,96.4,11007.0,96.41,96.42,96.36,96.4,11007.0
2016-08-12 14:45:00,96.4,96.41,96.35,96.4,9100.0,96.4,96.41,96.35,96.4,9100.0
2016-08-12 14:50:00,96.4,96.42,96.33,96.36,11311.0,96.4,96.42,96.33,96.36,11311.0
2016-08-12 14:55:00,96.36,96.42,96.35,96.41,7488.0,96.36,96.42,96.35,96.41,7488.0
2016-08-12 15:00:00,96.42,96.42,96.36,96.4,15173.0,96.42,96.42,96.36,96.4,15173.0
2016-08-12 15:05:00,96.4,96.42,96.39,96.39,12500.0,96.4,96.42,96.39,96.39,12500.0
2016-08-12 15:10:00,96.4,96.4,96.12,96.16,70823.0,96.4,96.4,96.12,96.16,70823.0
2016-08-12 15:15:00,96.17,96.18,96.03,96.03,67328.0,96.17,96.18,96.03,96.03,67328.0
2016-08-12 15:20:00,96.03,96.14,96.0,96.13,26699.0,96.03,96.14,96.0,96.13,26699.0
2016-08-12 15:25:00,96.14,96.25,96.13,96.2,18815.0,96.14,96.25,96.13,96.2,18815.0
2016-08-12 15:30:00,96.21,96.27,96.17,96.19,46783.0,96.21,96.27,96.17,96.19,46783.0
2016-08-12 15:35:00,96.19,96.25,96.19,96.25,22822.0,96.19,96.25,96.19,96.25,22822.0
2016-08-12 15:40:00,96.25,96.32,96.23,96.28,54487.0,96.25,96.32,96.23,96.28,54487.0
2016-08-12 15:45:00,96.3,96.33,96.28,96.31,50545.0,96.3,96.33,96.28,96.31,50545.0
2016-08-12 15:50:00,96.31,96.49,96.31,96.39,149663.0,96.31,96.49,96.31,96.39,149663.0
2016-08-12 15:55:00,96.38,96.39,96.21,96.28,150883.0,96.38,96.39,96.21,96.28,150883.0
2016-08-15 09:30:00,96.35,96.95,95.67,96.29,66104.0,96.35,96.95,95.67,96.29,66104.0
2016-08-15 09:35:00,96.23,96.62,96.21,96.6,18814.0,96.23,96.62,96.21,96.6,18814.0
2016-08-15 09:40:00,96.74,96.8,96.5,96.64,10475.0,96.74,96.8,96.5,96.64,10475.0
2016-08-15 09:45:00,96.65,96.82,96.57,96.7,17419.0,96.65,96.82,96.57,96.7,17419.0
2016-08-15 09:50:00,96.74,96.86,96.57,96.68,22507.0,96.74,96.86,96.57,96.68,22507.0
2016-08-15 09:55:00,96.71,96.72,96.46,96.49,27165.0,96.71,96.72,96.46,96.49,27165.0
2016-08-15 10:00:00,96.48,96.62,96.42,96.43,23951.0,96.48,96.62,96.42,96.43,23951.0
2016-08-15 10:05:00,96.44,96.44,96.21,96.21,10709.0,96.44,96.44,96.21,96.21,10709.0
2016-08-15 10:10:00,96.25,96.33,96.1,96.27,15136.0,96.25,96.33,96.1,96.27,15136.0
2016-08-15 10:15:00,96.26,96.28,96.11,96.24,8220.0,96.26,96.28,96.11,96.24,8220.0
2016-08-15 10:20:00,96.28,96.3,96.14,96.27,11474.0,96.28,96.3,96.14,96.27,11474.0
2016-08-15 10:25:00,96.28,96.28,96.18,96.19,10515.0,96.28,96.28,96.18,96.19,10515.0
2016-08-15 10:30:00,96.2,96.27,96.1,96.15,15396.0,96.2,96.27,96.1,96.15,15396.0
2016-08-15 10:35:00,96.18,96.18,96.06,96.1,7276.0,96.18,96.18,96.06,96.1,7276.0
2016-08-15 10:40:00,96.09,96.24,95.99,96.01,15206.0,96.09,96.24,95.99,96.01,15206.0
2016-08-15 10:45:00,96.02,96.1,95.9,96.04,10400.0,96.02,96.1,95.9,96.04,10400.0
2016-08-15 10:50:00,96.03,96.07,95.93,95.98,14200.0,96.03,96.07,95.93,95.98,14200.0
2016-08-15 10:55:00,95.98,96.04,95.9,95.98,33200.0,95.98,96.04,95.9,95.98,33200.0
2016-08-15 11:00:00,96.0,96.11,95.95,96.04,24233.0,96.0,96.11,95.95,96.04,24233.0
2016-08-15 11:05:00,96.03,96.05,95.95,95.97,10094.0,96.03,96.05,95.95,95.97,10094.0
2016-08-15 11:10:00,95.98,96.07,95.98,96.07,5200.0,95.98,96.07,95.98,96.07,5200.0
2016-08-15 11:15:00,96.09,96.11,95.99,96.06,18070.0,96.09,96.11,95.99,96.06,18070.0
2016-08-15 11:20:00,96.06,96.16,95.98,96.16,42350.0,96.06,96.16,95.98,96.16,42350.0
2016-08-15 11:25:00,96.16,96.32,96.15,96.26,31077.0,96.16,96.32,96.15,96.26,31077.0
2016-08-15 11:30:00,96.3,96.3,96.15,96.15,13248.0,96.3,96.3,96.15,96.15,13248.0
2016-08-15 11:35:00,96.15,96.16,96.09,96.13,11179.0,96.15,96.16,96.09,96.13,11179.0
2016-08-15 11:40:00,96.13,96.2,96.06,96.17,8600.0,96.13,96.2,96.06,96.17,8600.0
2016-08-15 11:45:00,96.19,96.25,96.16,96.25,5121.0,96.19,96.25,96.16,96.25,5121.0
2016-08-15 11:50:00,96.25,96.32,96.21,96.28,24354.0,96.25,96.32,96.21,96.28,24354.0
2016-08-15 11:55:00,96.33,96.38,96.27,96.3,207100.0,96.33,96.38,96.27,96.3,207100.0
2016-08-15 12:00:00,96.3,96.43,96.3,96.34,41042.0,96.3,96.43,96.3,96.34,41042.0
2016-08-15 12:05:00,96.34,96.37,96.28,96.28,82361.0,96.34,96.37,96.28,96.28,82361.0
2016-08-15 12:10:00,96.3,96.3,96.27,96.29,7045.0,96.3,96.3,96.27,96.29,7045.0
2016-08-15 12:15:00,96.27,96.27,96.14,96.14,8292.0,96.27,96.27,96.14,96.14,8292.0
2016-08-15 12:20:00,96.14,96.15,96.09,96.1,42669.0,96.14,96.15,96.09,96.1,42669.0
2016-08-15 12:25:00,96.1,96.18,96.08,96.18,6700.0,96.1,96.18,96.08,96.18,6700.0
2016-08-15 12:30:00,96.16,96.21,96.15,96.17,10310.0,96.16,96.21,96.15,96.17,10310.0
2016-08-15 12:35:00,96.17,96.18,96.01,96.01,9866.0,96.17,96.18,96.01,96.01,9866.0
2016-08-15 12:40:00,96.0,96.05,96.0,96.04,6298.0,96.0,96.05,96.0,96.04,6298.0
2016-08-15 12:45:00,96.02,96.03,95.95,95.95,12617.0,96.02,96.03,95.95,95.95,12617.0
2016-08-15 12:50:00,95.99,96.02,95.97,96.0,3050.0,95.99,96.02,95.97,96.0,3050.0
2016-08-15 12:55:00,96.02,96.08,96.0,96.0,16060.0,96.02,96.08,96.0,96.0,16060.0
2016-08-15 13:00:00,96.03,96.15,96.03,96.15,11318.0,96.03,96.15,96.03,96.15,11318.0
2016-08-15 13:05:00,96.13,96.13,96.09,96.1,11350.0,96.13,96.13,96.09,96.1,11350.0
2016-08-15 13:10:00,96.12,96.14,96.1,96.1,6300.0,96.12,96.14,96.1,96.1,6300.0
2016-08-15 13:15:00,96.12,96.23,96.11,96.23,40403.0,96.12,96.23,96.11,96.23,40403.0
2016-08-15 13:20:00,96.23,96.29,96.23,96.28,15566.0,96.23,96.29,96.23,96.28,15566.0
2016-08-15 13:25:00,96.3,96.36,96.29,96.34,15310.0,96.3,96.36,96.29,96.34,15310.0
2016-08-15 13:30:00,96.35,96.36,96.24,96.26,30688.0,96.35,96.36,96.24,96.26,30688.0
2016-08-15 13:35:00,96.27,96.36,96.24,96.24,10075.0,96.27,96.36,96.24,96.24,10075.0
2016-08-15 13:40:00,96.25,96.26,96.2,96.23,6646.0,96.25,96.26,96.2,96.23,6646.0
2016-08-15 13:45:00,96.24,96.24,96.19,96.19,6440.0,96.24,96.24,96.19,96.19,6440.0
2016-08-15 13:50:00,96.2,96.22,96.1,96.17,12765.0,96.2,96.22,96.1,96.17,12765.0
2016-08-15 13:55:00,96.13,96.17,96.11,96.12,7148.0,96.13,96.17,96.11,96.12,7148.0
2016-08-15 14:00:00,96.11,96.17,96.1,96.11,19490.0,96.11,96.17,96.1,96.11,19490.0
2016-08-15 14:05:00,96.11,96.2,96.09,96.17,14535.0,96.11,96.2,96.09,96.17,14535.0
2016-08-15 14:10:00,96.15,96.22,96.12,96.12,12529.0,96.15,96.22,96.12,96.12,12529.0
2016-08-15 14:15:00,96.14,96.16,96.07,96.1,19901.0,96.14,96.16,96.07,96.1,19901.0
2016-08-15 14:20:00,96.09,96.19,96.09,96.17,13653.0,96.09,96.19,96.09,96.17,13653.0
2016-08-15 14:25:00,96.16,96.17,96.13,96.15,12800.0,96.16,96.17,96.13,96.15,12800.0
2016-08-15 14:30:00,96.15,96.31,96.14,96.25,18280.0,96.15,96.31,96.14,96.25,18280.0
2016-08-15 14:35:00,96.25,96.28,96.22,96.27,16477.0,96.25,96.28,96.22,96.27,16477.0
2016-08-15 14:40:00,96.25,96.3,96.23,96.28,11225.0,96.25,96.3,96.23,96.28,11225.0
2016-08-15 14:45:00,96.28,96.28,96.22,96.26,9041.0,96.28,96.28,96.22,96.26,9041.0
2016-08-15 14:50:00,96.26,96.31,96.22,96.29,24701.0,96.26,96.31,96.22,96.29,24701.0
2016-08-15 14:55:00,96.3,96.3,96.19,96.19,9303.0,96.3,96.3,96.19,96.19,9303.0
2016-08-15 15:00:00,96.18,96.21,96.18,96.2,18162.0,96.18,96.21,96.18,96.2,18162.0
2016-08-15 15:05:00,96.2,96.2,96.06,96.07,24771.0,96.2,96.2,96.06,96.07,24771.0
2016-08-15 15:10:00,96.06,96.17,96.01,96.03,30488.0,96.06,96.17,96.01,96.03,30488.0
2016-08-15 15:15:00,96.04,96.05,95.96,96.03,35993.0,96.04,96.05,95.96,96.03,35993.0
2016-08-15 15:20:00,96.03,96.03,95.95,96.01,17953.0,96.03,96.03,95.95,96.01,17953.0
2016-08-15 15:25:00,96.02,96.16,96.02,96.12,35503.0,96.02,96.16,96.02,96.12,35503.0
2016-08-15 15:30:00,96.12,96.17,96.1,96.15,39569.0,96.12,96.17,96.1,96.15,39569.0
2016-08-15 15:35:00,96.16,96.18,96.1,96.15,31218.0,96.16,96.18,96.1,96.15,31218.0
2016-08-15 15:40:00,96.15,96.28,96.15,96.25,32389.0,96.15,96.28,96.15,96.25,32389.0
2016-08-15 15:45:00,96.25,96.28,96.19,96.2,33276.0,96.25,96.28,96.19,96.2,33276.0
2016-08-15 15:50:00,96.22,96.27,96.19,96.21,76858.0,96.22,96.27,96.19,96.21,76858.0
2016-08-15 15:55:00,96.2,96.28,96.18,96.27,170149.0,96.2,96.28,96.18,96.27,170149.0
2016-08-16 09:30:00,95.69,96.2,95.2,95.2,29426.0,95.69,96.2,95.2,95.2,29426.0
2016-08-16 09:35:00,95.2,95.54,95.12,95.22,27931.0,95.2,95.54,95.12,95.22,27931.0
2016-08-16 09:40:00,95.28,95.52,94.81,94.9,56387.0,95.28,95.52,94.81,94.9,56387.0
2016-08-16 09:45:00,94.89,95.3,94.82,95.28,45555.0,94.89,95.3,94.82,95.28,45555.0
2016-08-16 09:50:00,95.26,95.49,95.12,95.41,32311.0,95.26,95.49,95.12,95.41,32311.0
2016-08-16 09:55:00,95.43,95.66,95.38,95.65,21910.0,95.43,95.66,95.38,95.65,21910.0
2016-08-16 10:00:00,95.67,95.72,95.53,95.7,18576.0,95.67,95.72,95.53,95.7,18576.0
2016-08-16 10:05:00,95.7,95.89,95.69,95.89,79148.0,95.7,95.89,95.69,95.89,79148.0
2016-08-16 10:10:00,95.87,96.03,95.85,96.01,16839.0,95.87,96.03,95.85,96.01,16839.0
2016-08-16 10:15:00,95.99,95.99,95.87,95.91,9706.0,95.99,95.99,95.87,95.91,9706.0
2016-08-16 10:20:00,95.87,95.9,95.81,95.86,7000.0,95.87,95.9,95.81,95.86,7000.0
2016-08-16 10:25:00,95.86,95.86,95.71,95.81,8034.0,95.86,95.86,95.71,95.81,8034.0
2016-08-16 10:30:00,95.8,95.84,95.77,95.84,11674.0,95.8,95.84,95.77,95.84,11674.0
2016-08-16 10:35:00,95.84,95.95,95.83,95.95,7150.0,95.84,95.95,95.83,95.95,7150.0
2016-08-16 10:40:00,95.95,95.96,95.83,95.85,8600.0,95.95,95.96,95.83,95.85,8600.0
2016-08-16 10:45:00,95.84,95.86,95.77,95.82,6589.0,95.84,95.86,95.77,95.82,6589.0
2016-08-16 10:50:00,95.83,95.85,95.78,95.81,8642.0,95.83,95.85,95.78,95.81,8642.0
2016-08-16 10:55:00,95.82,95.88,95.77,95.83,9460.0,95.82,95.88,95.77,95.83,9460.0
2016-08-16 11:00:00,95.84,96.0,95.82,95.9,24940.0,95.84,96.0,95.82,95.9,24940.0
2016-08-16 11:05:00,95.91,95.92,95.77,95.8,39190.0,95.91,95.92,95.77,95.8,39190.0
2016-08-16 11:10:00,95.81,95.82,95.64,95.65,12033.0,95.81,95.82,95.64,95.65,12033.0
2016-08-16 11:15:00,95.68,95.78,95.68,95.7,5034.0,95.68,95.78,95.68,95.7,5034.0
2016-08-16 11:20:00,95.7,95.8,95.7,95.79,11772.0,95.7,95.8,95.7,95.79,11772.0
2016-08-16 11:25:00,95.81,95.81,95.67,95.71,8885.0,95.81,95.81,95.67,95.71,8885.0
2016-08-16 11:30:00,95.71,95.71,95.41,95.42,7064.0,95.71,95.71,95.41,95.42,7064.0
2016-08-16 11:35:00,95.4,95.46,95.33,95.39,19814.0,95.4,95.46,95.33,95.39,19814.0
2016-08-16 11:40:00,95.37,95.5,95.37,95.45,3885.0,95.37,95.5,95.37,95.45,3885.0
2016-08-16 11:45:00,95.47,95.65,95.47,95.63,3908.0,95.47,95.65,95.47,95.63,3908.0
2016-08-16 11:50:00,95.61,95.63,95.47,95.55,5506.0,95.61,95.63,95.47,95.55,5506.0
2016-08-16 11:55:00,95.55,95.66,95.55,95.64,5050.0,95.55,95.66,95.55,95.64,5050.0
2016-08-16 12:00:00,95.66,95.7,95.57,95.67,27693.0,95.66,95.7,95.57,95.67,27693.0
2016-08-16 12:05:00,95.66,95.75,95.64,95.72,13883.0,95.66,95.75,95.64,95.72,13883.0
2016-08-16 12:10:00,95.71,95.76,95.64,95.67,4984.0,95.71,95.76,95.64,95.67,4984.0
2016-08-16 12:15:00,95.65,95.7,95.63,95.66,5934.0,95.65,95.7,95.63,95.66,5934.0
2016-08-16 12:20:00,95.66,95.74,95.62,95.74,5886.0,95.66,95.74,95.62,95.74,5886.0
2016-08-16 12:25:00,95.74,95.74,95.63,95.73,13104.0,95.74,95.74,95.63,95.73,13104.0
2016-08-16 12:30:00,95.71,95.76,95.69,95.71,6426.0,95.71,95.76,95.69,95.71,6426.0
2016-08-16 12:35:00,95.76,95.76,95.65,95.65,9900.0,95.76,95.76,95.65,95.65,9900.0
2016-08-16 12:40:00,95.68,95.79,95.67,95.77,8848.0,95.68,95.79,95.67,95.77,8848.0
2016-08-16 12:45:00,95.76,95.78,95.71,95.75,2900.0,95.76,95.78,95.71,95.75,2900.0
2016-08-16 12:50:00,95.74,95.82,95.74,95.79,4785.0,95.74,95.82,95.74,95.79,4785.0
2016-08-16 12:55:00,95.77,95.82,95.75,95.79,6359.0,95.77,95.82,95.75,95.79,6359.0
2016-08-16 13:00:00,95.79,95.8,95.74,95.78,6196.0,95.79,95.8,95.74,95.78,6196.0
2016-08-16 13:05:00,95.75,95.75,95.69,95.72,4800.0,95.75,95.75,95.69,95.72,4800.0
2016-08-16 13:10:00,95.72,95.72,95.57,95.57,14500.0,95.72,95.72,95.57,95.57,14500.0
2016-08-16 13:15:00,95.55,95.66,95.55,95.63,4900.0,95.55,95.66,95.55,95.63,4900.0
2016-08-16 13:20:00,95.63,95.66,95.6,95.6,7104.0,95.63,95.66,95.6,95.6,7104.0
2016-08-16 13:25:00,95.58,95.63,95.54,95.54,5500.0,95.58,95.63,95.54,95.54,5500.0
2016-08-16 13:30:00,95.53,95.53,95.5,95.52,4400.0,95.53,95.53,95.5,95.52,4400.0
2016-08-16 13:35:00,95.52,95.52,95.46,95.5,7526.0,95.52,95.52,95.46,95.5,7526.0
2016-08-16 13:40:00,95.51,95.53,95.47,95.5,3878.0,95.51,95.53,95.47,95.5,3878.0
2016-08-16 13:45:00,95.49,95.6,95.49,95.59,4878.0,95.49,95.6,95.49,95.59,4878.0
2016-08-16 13:50:00,95.59,95.66,95.59,95.62,5022.0,95.59,95.66,95.59,95.62,5022.0
2016-08-16 13:55:00,95.61,95.68,95.59,95.62,5002.0,95.61,95.68,95.59,95.62,5002.0
2016-08-16 14:00:00,95.62,95.69,95.62,95.63,13423.0,95.62,95.69,95.62,95.63,13423.0
2016-08-16 14:05:00,95.62,95.67,95.62,95.63,4866.0,95.62,95.67,95.62,95.63,4866.0
2016-08-16 14:10:00,95.63,95.65,95.59,95.59,7114.0,95.63,95.65,95.59,95.59,7114.0
2016-08-16 14:15:00,95.6,95.61,95.49,95.49,5118.0,95.6,95.61,95.49,95.49,5118.0
2016-08-16 14:20:00,95.5,95.53,95.42,95.42,7739.0,95.5,95.53,95.42,95.42,7739.0
2016-08-16 14:25:00,95.42,95.54,95.41,95.46,14200.0,95.42,95.54,95.41,95.46,14200.0
2016-08-16 14:30:00,95.45,95.54,95.45,95.5,11691.0,95.45,95.54,95.45,95.5,11691.0
2016-08-16 14:35:00,95.5,95.54,95.49,95.53,44724.0,95.5,95.54,95.49,95.53,44724.0
2016-08-16 14:40:00,95.52,95.53,95.44,95.46,8152.0,95.52,95.53,95.44,95.46,8152.0
2016-08-16 14:45:00,95.46,95.49,95.44,95.49,6446.0,95.46,95.49,95.44,95.49,6446.0
2016-08-16 14:50:00,95.49,95.52,95.46,95.52,5560.0,95.49,95.52,95.46,95.52,5560.0
2016-08-16 14:55:00,95.5,95.52,95.49,95.5,6956.0,95.5,95.52,95.49,95.5,6956.0
2016-08-16 15:00:00,95.5,95.5,95.43,95.46,7808.0,95.5,95.5,95.43,95.46,7808.0
2016-08-16 15:05:00,95.46,95.47,95.39,95.4,10201.0,95.46,95.47,95.39,95.4,10201.0
2016-08-16 15:10:00,95.41,95.41,95.34,95.36,4717.0,95.41,95.41,95.34,95.36,4717.0
2016-08-16 15:15:00,95.37,95.39,95.34,95.36,10720.0,95.37,95.39,95.34,95.36,10720.0
2016-08-16 15:20:00,95.36,95.37,95.33,95.35,12833.0,95.36,95.37,95.33,95.35,12833.0
2016-08-16 15:25:00,95.34,95.41,95.34,95.41,11761.0,95.34,95.41,95.34,95.41,11761.0
2016-08-16 15:30:00,95.42,95.49,95.4,95.46,16542.0,95.42,95.49,95.4,95.46,16542.0
2016-08-16 15:35:00,95.47,95.52,95.46,95.49,12871.0,95.47,95.52,95.46,95.49,12871.0
2016-08-16 15:40:00,95.49,95.56,95.47,95.49,30973.0,95.49,95.56,95.47,95.49,30973.0
2016-08-16 15:45:00,95.49,95.68,95.48,95.67,68635.0,95.49,95.68,95.48,95.67,68635.0
2016-08-16 15:50:00,95.67,95.67,95.56,95.65,93331.0,95.67,95.67,95.56,95.65,93331.0
2016-08-16 15:55:00,95.66,95.69,95.49,95.51,68464.0,95.66,95.69,95.49,95.51,68464.0
2016-08-17 09:30:00,94.94,95.71,94.94,95.23,37863.0,94.94,95.71,94.94,95.23,37863.0
2016-08-17 09:35:00,95.23,95.4,94.63,95.25,25379.0,95.23,95.4,94.63,95.25,25379.0
2016-08-17 09:40:00,95.24,95.36,95.09,95.36,5405.0,95.24,95.36,95.09,95.36,5405.0
2016-08-17 09:45:00,95.3,95.3,95.02,95.14,7257.0,95.3,95.3,95.02,95.14,7257.0
2016-08-17 09:50:00,95.13,95.6,95.13,95.56,29040.0,95.13,95.6,95.13,95.56,29040.0
2016-08-17 09:55:00,95.51,95.54,95.28,95.38,18538.0,95.51,95.54,95.28,95.38,18538.0
2016-08-17 10:00:00,95.37,95.46,95.24,95.32,22714.0,95.37,95.46,95.24,95.32,22714.0
2016-08-17 10:05:00,95.31,95.36,95.17,95.26,15640.0,95.31,95.36,95.17,95.26,15640.0
2016-08-17 10:10:00,95.27,95.7,95.27,95.7,27555.0,95.27,95.7,95.27,95.7,27555.0
2016-08-17 10:15:00,95.71,95.88,95.64,95.85,26318.0,95.71,95.88,95.64,95.85,26318.0
2016-08-17 10:20:00,95.85,95.94,95.77,95.9,14648.0,95.85,95.94,95.77,95.9,14648.0
2016-08-17 10:25:00,95.92,96.1,95.89,96.06,13301.0,95.92,96.1,95.89,96.06,13301.0
2016-08-17 10:30:00,96.09,96.13,95.9,95.9,15710.0,96.09,96.13,95.9,95.9,15710.0
2016-08-17 10:35:00,95.91,96.03,95.91,95.94,19447.0,95.91,96.03,95.91,95.94,19447.0
2016-08-17 10:40:00,95.89,96.07,95.89,95.92,11098.0,95.89,96.07,95.89,95.92,11098.0
2016-08-17 10:45:00,95.92,96.03,95.81,95.86,67517.0,95.92,96.03,95.81,95.86,67517.0
2016-08-17 10:50:00,95.84,95.93,95.8,95.93,5501.0,95.84,95.93,95.8,95.93,5501.0
2016-08-17 10:55:00,95.91,95.97,95.86,95.87,6982.0,95.91,95.97,95.86,95.87,6982.0
2016-08-17 11:00:00,95.84,95.84,95.62,95.67,16120.0,95.84,95.84,95.62,95.67,16120.0
2016-08-17 11:05:00,95.63,95.64,95.55,95.56,6798.0,95.63,95.64,95.55,95.56,6798.0
2016-08-17 11:10:00,95.55,95.56,95.37,95.4,7400.0,95.55,95.56,95.37,95.4,7400.0
2016-08-17 11:15:00,95.39,95.56,95.33,95.56,12296.0,95.39,95.56,95.33,95.56,12296.0
2016-08-17 11:20:00,95.53,95.53,95.38,95.42,45705.0,95.53,95.53,95.38,95.42,45705.0
2016-08-17 11:25:00,95.44,95.59,95.43,95.43,26749.0,95.44,95.59,95.43,95.43,26749.0
2016-08-17 11:30:00,95.42,95.42,95.21,95.26,34624.0,95.42,95.42,95.21,95.26,34624.0
2016-08-17 11:35:00,95.26,95.3,95.17,95.25,16234.0,95.26,95.3,95.17,95.25,16234.0
2016-08-17 11:40:00,95.25,95.34,95.23,95.3,8600.0,95.25,95.34,95.23,95.3,8600.0
2016-08-17 11:45:00,95.31,95.33,95.25,95.3,10000.0,95.31,95.33,95.25,95.3,10000.0
2016-08-17 11:50:00,95.29,95.39,95.2,95.23,16559.0,95.29,95.39,95.2,95.23,16559.0
2016-08-17 11:55:00,95.23,95.28,95.2,95.25,14064.0,95.23,95.28,95.2,95.25,14064.0
2016-08-17 12:00:00,95.23,95.34,95.23,95.26,17652.0,95.23,95.34,95.23,95.26,17652.0
2016-08-17 12:05:00,95.27,95.32,95.17,95.2,18062.0,95.27,95.32,95.17,95.2,18062.0
2016-08-17 12:10:00,95.2,95.24,95.17,95.19,8416.0,95.2,95.24,95.17,95.19,8416.0
2016-08-17 12:15:00,95.2,95.32,95.2,95.31,9727.0,95.2,95.32,95.2,95.31,9727.0
2016-08-17 12:20:00,95.31,95.35,95.26,95.33,15485.0,95.31,95.35,95.26,95.33,15485.0
2016-08-17 12:25:00,95.33,95.45,95.3,95.45,13560.0,95.33,95.45,95.3,95.45,13560.0
2016-08-17 12:30:00,95.45,95.52,95.39,95.52,13448.0,95.45,95.52,95.39,95.52,13448.0
2016-08-17 12:35:00,95.51,95.53,95.48,95.51,9809.0,95.51,95.53,95.48,95.51,9809.0
2016-08-17 12:40:00,95.52,95.6,95.5,95.58,5850.0,95.52,95.6,95.5,95.58,5850.0
2016-08-17 12:45:00,95.58,95.69,95.57,95.68,27812.0,95.58,95.69,95.57,95.68,27812.0
2016-08-17 12:50:00,95.69,95.73,95.64,95.67,6340.0,95.69,95.73,95.64,95.67,6340.0
2016-08-17 12:55:00,95.69,95.72,95.67,95.7,4500.0,95.69,95.72,95.67,95.7,4500.0
2016-08-17 13:00:00,95.72,95.72,95.51,95.54,9261.0,95.72,95.72,95.51,95.54,9261.0
2016-08-17 13:05:00,95.53,95.54,95.46,95.46,5500.0,95.53,95.54,95.46,95.46,5500.0
2016-08-17 13:10:00,95.46,95.48,95.3,95.35,11328.0,95.46,95.48,95.3,95.35,11328.0
2016-08-17 13:15:00,95.36,95.36,95.33,95.34,3300.0,95.36,95.36,95.33,95.34,3300.0
2016-08-17 13:20:00,95.34,95.35,95.3,95.3,5400.0,95.34,95.35,95.3,95.3,5400.0
2016-08-17 13:25:00,95.3,95.38,95.3,95.38,9587.0,95.3,95.38,95.3,95.38,9587.0
2016-08-17 13:30:00,95.38,95.43,95.34,95.37,14842.0,95.38,95.43,95.34,95.37,14842.0
2016-08-17 13:35:00,95.37,95.41,95.33,95.4,6901.0,95.37,95.41,95.33,95.4,6901.0
2016-08-17 13:40:00,95.42,95.51,95.4,95.41,16211.0,95.42,95.51,95.4,95.41,16211.0
2016-08-17 13:45:00,95.41,95.41,95.32,95.33,6600.0,95.41,95.41,95.32,95.33,6600.0
2016-08-17 13:50:00,95.32,95.36,95.29,95.33,5859.0,95.32,95.36,95.29,95.33,5859.0
2016-08-17 13:55:00,95.31,95.32,95.26,95.29,6499.0,95.31,95.32,95.26,95.29,6499.0
2016-08-17 14:00:00,95.27,95.32,95.01,95.32,17550.0,95.27,95.32,95.01,95.32,17550.0
2016-08-17 14:05:00,95.28,95.42,95.28,95.39,8835.0,95.28,95.42,95.28,95.39,8835.0
2016-08-17 14:10:00,95.39,95.58,95.38,95.54,13644.0,95.39,95.58,95.38,95.54,13644.0
2016-08-17 14:15:00,95.54,95.56,95.32,95.38,16721.0,95.54,95.56,95.32,95.38,16721.0
2016-08-17 14:20:00,95.39,95.45,95.28,95.32,15311.0,95.39,95.45,95.28,95.32,15311.0
2016-08-17 14:25:00,95.31,95.41,95.3,95.36,15096.0,95.31,95.41,95.3,95.36,15096.0
2016-08-17 14:30:00,95.34,95.43,95.27,95.43,20784.0,95.34,95.43,95.27,95.43,20784.0
2016-08-17 14:35:00,95.43,95.43,95.3,95.31,19248.0,95.43,95.43,95.3,95.31,19248.0
2016-08-17 14:40:00,95.32,95.45,95.31,95.39,13549.0,95.32,95.45,95.31,95.39,13549.0
2016-08-17 14:45:00,95.37,95.38,95.31,95.38,10197.0,95.37,95.38,95.31,95.38,10197.0
2016-08-17 14:50:00,95.38,95.39,95.25,95.32,15817.0,95.38,95.39,95.25,95.32,15817.0
2016-08-17 14:55:00,95.3,95.3,95.27,95.28,10151.0,95.3,95.3,95.27,95.28,10151.0
2016-08-17 15:00:00,95.29,95.29,95.19,95.27,16325.0,95.29,95.29,95.19,95.27,16325.0
2016-08-17 15:05:00,95.28,95.32,95.23,95.24,14136.0,95.28,95.32,95.23,95.24,14136.0
2016-08-17 15:10:00,95.24,95.3,95.18,95.3,12008.0,95.24,95.3,95.18,95.3,12008.0
2016-08-17 15:15:00,95.29,95.31,95.27,95.29,8769.0,95.29,95.31,95.27,95.29,8769.0
2016-08-17 15:20:00,95.29,95.37,95.29,95.32,15206.0,95.29,95.37,95.29,95.32,15206.0
2016-08-17 15:25:00,95.34,95.35,95.31,95.31,15989.0,95.34,95.35,95.31,95.31,15989.0
2016-08-17 15:30:00,95.32,95.32,95.22,95.25,29079.0,95.32,95.32,95.22,95.25,29079.0
2016-08-17 15:35:00,95.25,95.36,95.25,95.28,24359.0,95.25,95.36,95.25,95.28,24359.0
2016-08-17 15:40:00,95.28,95.42,95.27,95.4,26173.0,95.28,95.42,95.27,95.4,26173.0
2016-08-17 15:45:00,95.41,95.53,95.4,95.51,27086.0,95.41,95.53,95.4,95.51,27086.0
2016-08-17 15:50:00,95.52,95.52,95.38,95.39,47917.0,95.52,95.52,95.38,95.39,47917.0
2016-08-17 15:55:00,95.38,95.5,95.34,95.49,114429.0,95.38,95.5,95.34,95.49,114429.0
2016-08-18 09:30:00,95.72,95.96,95.31,95.58,27653.0,95.72,95.96,95.31,95.58,27653.0
2016-08-18 09:35:00,95.58,95.91,95.33,95.67,14900.0,95.58,95.91,95.33,95.67,14900.0
2016-08-18 09:40:00,95.63,95.67,95.13,95.2,19720.0,95.63,95.67,95.13,95.2,19720.0
2016-08-18 09:45:00,95.32,95.74,95.24,95.71,16631.0,95.32,95.74,95.24,95.71,16631.0
2016-08-18 09:50:00,95.64,95.67,95.36,95.38,10881.0,95.64,95.67,95.36,95.38,10881.0
2016-08-18 09:55:00,95.37,95.56,95.27,95.27,36416.0,95.37,95.56,95.27,95.27,36416.0
2016-08-18 10:00:00,95.28,95.3,95.09,95.21,16232.0,95.28,95.3,95.09,95.21,16232.0
2016-08-18 10:05:00,95.23,95.57,95.23,95.44,8630.0,95.23,95.57,95.23,95.44,8630.0
2016-08-18 10:10:00,95.44,95.49,95.35,95.48,8983.0,95.44,95.49,95.35,95.48,8983.0
2016-08-18 10:15:00,95.49,95.54,95.39,95.43,15474.0,95.49,95.54,95.39,95.43,15474.0
2016-08-18 10:20:00,95.49,95.59,95.48,95.55,10467.0,95.49,95.59,95.48,95.55,10467.0
2016-08-18 10:25:00,95.55,95.56,95.4,95.48,15050.0,95.55,95.56,95.4,95.48,15050.0
2016-08-18 10:30:00,95.5,95.54,95.37,95.41,12922.0,95.5,95.54,95.37,95.41,12922.0
2016-08-18 10:35:00,95.41,95.52,95.4,95.47,15518.0,95.41,95.52,95.4,95.47,15518.0
2016-08-18 10:40:00,95.48,95.57,95.45,95.46,7900.0,95.48,95.57,95.45,95.46,7900.0
2016-08-18 10:45:00,95.48,95.58,95.48,95.58,5641.0,95.48,95.58,95.48,95.58,5641.0
2016-08-18 10:50:00,95.58,95.64,95.52,95.6,12071.0,95.58,95.64,95.52,95.6,12071.0
2016-08-18 10:55:00,95.61,95.61,95.5,95.56,6950.0,95.61,95.61,95.5,95.56,6950.0
2016-08-18 11:00:00,95.58,95.65,95.54,95.57,8049.0,95.58,95.65,95.54,95.57,8049.0
2016-08-18 11:05:00,95.56,95.76,95.55,95.69,10142.0,95.56,95.76,95.55,95.69,10142.0
2016-08-18 11:10:00,95.67,95.74,95.67,95.71,8288.0,95.67,95.74,95.67,95.71,8288.0
2016-08-18 11:15:00,95.71,95.75,95.68,95.68,9148.0,95.71,95.75,95.68,95.68,9148.0
2016-08-18 11:20:00,95.68,95.78,95.66,95.77,4600.0,95.68,95.78,95.66,95.77,4600.0
2016-08-18 11:25:00,95.77,95.84,95.73,95.78,5968.0,95.77,95.84,95.73,95.78,5968.0
2016-08-18 11:30:00,95.78,95.8,95.69,95.71,8635.0,95.78,95.8,95.69,95.71,8635.0
2016-08-18 11:35:00,95.73,95.77,95.7,95.75,5108.0,95.73,95.77,95.7,95.75,5108.0
2016-08-18 11:40:00,95.77,95.83,95.75,95.83,8441.0,95.77,95.83,95.75,95.83,8441.0
2016-08-18 11:45:00,95.85,95.96,95.85,95.94,6078.0,95.85,95.96,95.85,95.94,6078.0
2016-08-18 11:50:00,95.93,95.93,95.84,95.91,6012.0,95.93,95.93,95.84,95.91,6012.0
2016-08-18 11:55:00,95.92,95.94,95.89,95.92,2400.0,95.92,95.94,95.89,95.92,2400.0
2016-08-18 12:00:00,95.91,95.92,95.86,95.86,6866.0,95.91,95.92,95.86,95.86,6866.0
2016-08-18 12:05:00,95.88,95.99,95.86,95.95,4604.0,95.88,95.99,95.86,95.95,4604.0
2016-08-18 12:10:00,95.94,96.0,95.81,95.81,7231.0,95.94,96.0,95.81,95.81,7231.0
2016-08-18 12:15:00,95.79,95.84,95.77,95.8,5483.0,95.79,95.84,95.77,95.8,5483.0
2016-08-18 12:20:00,95.79,95.83,95.7,95.81,8015.0,95.79,95.83,95.7,95.81,8015.0
2016-08-18 12:25:00,95.81,95.82,95.7,95.7,4800.0,95.81,95.82,95.7,95.7,4800.0
2016-08-18 12:30:00,95.66,95.72,95.64,95.72,6248.0,95.66,95.72,95.64,95.72,6248.0
2016-08-18 12:35:00,95.7,95.7,95.59,95.63,2600.0,95.7,95.7,95.59,95.63,2600.0
2016-08-18 12:40:00,95.7,95.72,95.63,95.72,5200.0,95.7,95.72,95.63,95.72,5200.0
2016-08-18 12:45:00,95.73,95.8,95.69,95.74,9084.0,95.73,95.8,95.69,95.74,9084.0
2016-08-18 12:50:00,95.72,95.81,95.71,95.81,8473.0,95.72,95.81,95.71,95.81,8473.0
2016-08-18 12:55:00,95.8,95.8,95.66,95.66,4031.0,95.8,95.8,95.66,95.66,4031.0
2016-08-18 13:00:00,95.65,95.72,95.65,95.71,8127.0,95.65,95.72,95.65,95.71,8127.0
2016-08-18 13:05:00,95.7,95.71,95.61,95.71,8918.0,95.7,95.71,95.61,95.71,8918.0
2016-08-18 13:10:00,95.72,95.83,95.71,95.71,7477.0,95.72,95.83,95.71,95.71,7477.0
2016-08-18 13:15:00,95.71,95.73,95.63,95.73,8862.0,95.71,95.73,95.63,95.73,8862.0
2016-08-18 13:20:00,95.73,95.73,95.68,95.7,5474.0,95.73,95.73,95.68,95.7,5474.0
2016-08-18 13:25:00,95.7,95.72,95.68,95.68,10685.0,95.7,95.72,95.68,95.68,10685.0
2016-08-18 13:30:00,95.7,95.77,95.69,95.77,9717.0,95.7,95.77,95.69,95.77,9717.0
2016-08-18 13:35:00,95.78,95.84,95.78,95.83,5816.0,95.78,95.84,95.78,95.83,5816.0
2016-08-18 13:40:00,95.84,95.93,95.82,95.89,12041.0,95.84,95.93,95.82,95.89,12041.0
2016-08-18 13:45:00,95.85,95.91,95.83,95.91,3914.0,95.85,95.91,95.83,95.91,3914.0
2016-08-18 13:50:00,95.89,95.92,95.88,95.89,5140.0,95.89,95.92,95.88,95.89,5140.0
2016-08-18 13:55:00,95.89,95.93,95.88,95.93,7423.0,95.89,95.93,95.88,95.93,7423.0
2016-08-18 14:00:00,95.93,95.93,95.81,95.83,13903.0,95.93,95.93,95.81,95.83,13903.0
2016-08-18 14:05:00,95.82,95.86,95.78,95.86,8753.0,95.82,95.86,95.78,95.86,8753.0
2016-08-18 14:10:00,95.86,95.95,95.86,95.95,6767.0,95.86,95.95,95.86,95.95,6767.0
2016-08-18 14:15:00,95.95,96.0,95.94,95.94,8300.0,95.95,96.0,95.94,95.94,8300.0
2016-08-18 14:20:00,95.94,95.99,95.92,95.98,6213.0,95.94,95.99,95.92,95.98,6213.0
2016-08-18 14:25:00,95.98,96.0,95.92,95.93,12456.0,95.98,96.0,95.92,95.93,12456.0
2016-08-18 14:30:00,95.92,95.96,95.89,95.96,5309.0,95.92,95.96,95.89,95.96,5309.0
2016-08-18 14:35:00,95.96,95.97,95.92,95.93,2800.0,95.96,95.97,95.92,95.93,2800.0
2016-08-18 14:40:00,95.93,96.01,95.92,95.92,8967.0,95.93,96.01,95.92,95.92,8967.0
2016-08-18 14:45:00,95.91,95.92,95.87,95.92,3100.0,95.91,95.92,95.87,95.92,3100.0
2016-08-18 14:50:00,95.92,95.98,95.92,95.92,9431.0,95.92,95.98,95.92,95.92,9431.0
2016-08-18 14:55:00,95.93,95.93,95.78,95.78,10394.0,95.93,95.93,95.78,95.78,10394.0
2016-08-18 15:00:00,95.79,95.87,95.79,95.86,5559.0,95.79,95.87,95.79,95.86,5559.0
2016-08-18 15:05:00,95.87,95.99,95.85,95.99,9286.0,95.87,95.99,95.85,95.99,9286.0
2016-08-18 15:10:00,95.98,95.98,95.88,95.91,10717.0,95.98,95.98,95.88,95.91,10717.0
2016-08-18 15:15:00,95.9,95.92,95.85,95.85,11200.0,95.9,95.92,95.85,95.85,11200.0
2016-08-18 15:20:00,95.85,95.9,95.85,95.9,8982.0,95.85,95.9,95.85,95.9,8982.0
2016-08-18 15:25:00,95.9,95.98,95.9,95.98,11739.0,95.9,95.98,95.9,95.98,11739.0
2016-08-18 15:30:00,95.98,96.0,95.96,95.96,16281.0,95.98,96.0,95.96,95.96,16281.0
2016-08-18 15:35:00,95.97,95.98,95.9,95.92,16975.0,95.97,95.98,95.9,95.92,16975.0
2016-08-18 15:40:00,95.92,95.94,95.87,95.87,18421.0,95.92,95.94,95.87,95.87,18421.0
2016-08-18 15:45:00,95.87,95.91,95.81,95.81,31575.0,95.87,95.91,95.81,95.81,31575.0
2016-08-18 15:50:00,95.82,95.88,95.82,95.88,39847.0,95.82,95.88,95.82,95.88,39847.0
2016-08-18 15:55:00,95.87,95.94,95.82,95.86,90126.0,95.87,95.94,95.82,95.86,90126.0
2016-08-19 09:30:00,95.82,95.99,95.69,95.9,80988.0,95.82,95.99,95.69,95.9,80988.0
2016-08-19 09:35:00,95.95,96.12,95.84,96.02,14290.0,95.95,96.12,95.84,96.02,14290.0
2016-08-19 09:40:00,96.07,96.07,95.62,95.72,16769.0,96.07,96.07,95.62,95.72,16769.0
2016-08-19 09:45:00,95.78,95.88,95.57,95.79,9200.0,95.78,95.88,95.57,95.79,9200.0
2016-08-19 09:50:00,95.78,95.89,95.69,95.75,9200.0,95.78,95.89,95.69,95.75,9200.0
2016-08-19 09:55:00,95.73,95.91,95.59,95.6,10282.0,95.73,95.91,95.59,95.6,10282.0
2016-08-19 10:00:00,95.63,95.69,95.62,95.66,5100.0,95.63,95.69,95.62,95.66,5100.0
2016-08-19 10:05:00,95.64,95.8,95.62,95.8,8783.0,95.64,95.8,95.62,95.8,8783.0
2016-08-19 10:10:00,95.87,95.87,95.61,95.76,21997.0,95.87,95.87,95.61,95.76,21997.0
2016-08-19 10:15:00,95.81,95.88,95.75,95.86,7800.0,95.81,95.88,95.75,95.86,7800.0
2016-08-19 10:20:00,95.87,96.11,95.86,96.08,8956.0,95.87,96.11,95.86,96.08,8956.0
2016-08-19 10:25:00,96.07,96.26,96.07,96.24,7478.0,96.07,96.26,96.07,96.24,7478.0
2016-08-19 10:30:00,96.23,96.4,96.23,96.3,11218.0,96.23,96.4,96.23,96.3,11218.0
2016-08-19 10:35:00,96.3,96.34,96.29,96.3,7133.0,96.3,96.34,96.29,96.3,7133.0
2016-08-19 10:40:00,96.32,96.36,96.29,96.36,5050.0,96.32,96.36,96.29,96.36,5050.0
2016-08-19 10:45:00,96.37,96.4,96.26,96.26,12934.0,96.37,96.4,96.26,96.26,12934.0
2016-08-19 10:50:00,96.26,96.26,96.14,96.23,6138.0,96.26,96.26,96.14,96.23,6138.0
2016-08-19 10:55:00,96.23,96.23,96.08,96.08,6100.0,96.23,96.23,96.08,96.08,6100.0
2016-08-19 11:00:00,96.04,96.08,95.96,95.97,10787.0,96.04,96.08,95.96,95.97,10787.0
2016-08-19 11:05:00,95.96,96.04,95.93,96.02,8211.0,95.96,96.04,95.93,96.02,8211.0
2016-08-19 11:10:00,96.02,96.03,95.83,95.85,20583.0,96.02,96.03,95.83,95.85,20583.0
2016-08-19 11:15:00,95.85,95.86,95.79,95.85,11388.0,95.85,95.86,95.79,95.85,11388.0
2016-08-19 11:20:00,95.84,95.84,95.67,95.69,8247.0,95.84,95.84,95.67,95.69,8247.0
2016-08-19 11:25:00,95.73,95.79,95.69,95.75,15220.0,95.73,95.79,95.69,95.75,15220.0
2016-08-19 11:30:00,95.76,95.8,95.73,95.74,5453.0,95.76,95.8,95.73,95.74,5453.0
2016-08-19 11:35:00,95.73,95.73,95.64,95.67,6936.0,95.73,95.73,95.64,95.67,6936.0
2016-08-19 11:40:00,95.69,95.69,95.58,95.58,11403.0,95.69,95.69,95.58,95.58,11403.0
2016-08-19 11:45:00,95.58,95.65,95.54,95.62,7678.0,95.58,95.65,95.54,95.62,7678.0
2016-08-19 11:50:00,95.62,95.62,95.5,95.54,10078.0,95.62,95.62,95.5,95.54,10078.0
2016-08-19 11:55:00,95.55,95.64,95.55,95.64,5000.0,95.55,95.64,95.55,95.64,5000.0
2016-08-19 12:00:00,95.64,95.64,95.55,95.63,6650.0,95.64,95.64,95.55,95.63,6650.0
2016-08-19 12:05:00,95.64,95.64,95.56,95.57,4503.0,95.64,95.64,95.56,95.57,4503.0
2016-08-19 12:10:00,95.58,95.6,95.53,95.54,6315.0,95.58,95.6,95.53,95.54,6315.0
2016-08-19 12:15:00,95.52,95.52,95.4,95.4,6600.0,95.52,95.52,95.4,95.4,6600.0
2016-08-19 12:20:00,95.4,95.46,95.37,95.39,4728.0,95.4,95.46,95.37,95.39,4728.0
2016-08-19 12:25:00,95.4,95.41,95.26,95.26,12497.0,95.4,95.41,95.26,95.26,12497.0
2016-08-19 12:30:00,95.26,95.35,95.23,95.29,8431.0,95.26,95.35,95.23,95.29,8431.0
2016-08-19 12:35:00,95.28,95.32,95.23,95.3,5400.0,95.28,95.32,95.23,95.3,5400.0
2016-08-19 12:40:00,95.26,95.3,95.24,95.24,4850.0,95.26,95.3,95.24,95.24,4850.0
2016-08-19 12:45:00,95.21,95.21,95.1,95.12,2700.0,95.21,95.21,95.1,95.12,2700.0
2016-08-19 12:50:00,95.12,95.12,95.01,95.03,16098.0,95.12,95.12,95.01,95.03,16098.0
2016-08-19 12:55:00,95.04,95.11,95.04,95.07,5771.0,95.04,95.11,95.04,95.07,5771.0
2016-08-19 13:00:00,95.07,95.07,95.0,95.03,17759.0,95.07,95.07,95.0,95.03,17759.0
2016-08-19 13:05:00,95.05,95.1,95.03,95.06,2900.0,95.05,95.1,95.03,95.06,2900.0
2016-08-19 13:10:00,95.06,95.08,95.01,95.04,13900.0,95.06,95.08,95.01,95.04,13900.0
2016-08-19 13:15:00,95.04,95.07,95.01,95.03,5200.0,95.04,95.07,95.01,95.03,5200.0
2016-08-19 13:20:00,95.05,95.25,95.04,95.23,6900.0,95.05,95.25,95.04,95.23,6900.0
2016-08-19 13:25:00,95.19,95.19,95.1,95.1,1500.0,95.19,95.19,95.1,95.1,1500.0
2016-08-19 13:30:00,95.09,95.18,95.09,95.18,2200.0,95.09,95.18,95.09,95.18,2200.0
2016-08-19 13:35:00,95.19,95.21,95.16,95.19,3704.0,95.19,95.21,95.16,95.19,3704.0
2016-08-19 13:40:00,95.18,95.21,95.17,95.19,2979.0,95.18,95.21,95.17,95.19,2979.0
2016-08-19 13:45:00,95.2,95.36,95.2,95.35,6520.0,95.2,95.36,95.2,95.35,6520.0
2016-08-19 13:50:00,95.36,95.4,95.29,95.31,4822.0,95.36,95.4,95.29,95.31,4822.0
2016-08-19 13:55:00,95.3,95.34,95.24,95.25,4544.0,95.3,95.34,95.24,95.25,4544.0
2016-08-19 14:00:00,95.25,95.29,95.24,95.24,16898.0,95.25,95.29,95.24,95.24,16898.0
2016-08-19 14:05:00,95.23,95.29,95.18,95.23,14956.0,95.23,95.29,95.18,95.23,14956.0
2016-08-19 14:10:00,95.23,95.32,95.2,95.32,4925.0,95.23,95.32,95.2,95.32,4925.0
2016-08-19 14:15:00,95.36,95.41,95.34,95.35,6285.0,95.36,95.41,95.34,95.35,6285.0
2016-08-19 14:20:00,95.35,95.43,95.35,95.43,5970.0,95.35,95.43,95.35,95.43,5970.0
2016-08-19 14:25:00,95.45,95.48,95.39,95.42,5245.0,95.45,95.48,95.39,95.42,5245.0
2016-08-19 14:30:00,95.41,95.47,95.38,95.45,5675.0,95.41,95.47,95.38,95.45,5675.0
2016-08-19 14:35:00,95.46,95.46,95.38,95.39,14995.0,95.46,95.46,95.38,95.39,14995.0
2016-08-19 14:40:00,95.37,95.44,95.34,95.43,10647.0,95.37,95.44,95.34,95.43,10647.0
2016-08-19 14:45:00,95.41,95.48,95.41,95.45,3824.0,95.41,95.48,95.41,95.45,3824.0
2016-08-19 14:50:00,95.44,95.48,95.41,95.43,11419.0,95.44,95.48,95.41,95.43,11419.0
2016-08-19 14:55:00,95.43,95.46,95.39,95.4,20235.0,95.43,95.46,95.39,95.4,20235.0
2016-08-19 15:00:00,95.4,95.44,95.32,95.38,32756.0,95.4,95.44,95.32,95.38,32756.0
2016-08-19 15:05:00,95.38,95.46,95.35,95.45,2937.0,95.38,95.46,95.35,95.45,2937.0
2016-08-19 15:10:00,95.46,95.52,95.45,95.47,12597.0,95.46,95.52,95.45,95.47,12597.0
2016-08-19 15:15:00,95.45,95.49,95.45,95.47,10720.0,95.45,95.49,95.45,95.47,10720.0
2016-08-19 15:20:00,95.47,95.49,95.42,95.42,13850.0,95.47,95.49,95.42,95.42,13850.0
2016-08-19 15:25:00,95.44,95.56,95.43,95.52,33236.0,95.44,95.56,95.43,95.52,33236.0
2016-08-19 15:30:00,95.53,95.54,95.49,95.54,8300.0,95.53,95.54,95.49,95.54,8300.0
2016-08-19 15:35:00,95.53,95.54,95.43,95.46,18514.0,95.53,95.54,95.43,95.46,18514.0
2016-08-19 15:40:00,95.46,95.53,95.4,95.51,28146.0,95.46,95.53,95.4,95.51,28146.0
2016-08-19 15:45:00,95.51,95.57,95.47,95.57,22400.0,95.51,95.57,95.47,95.57,22400.0
2016-08-19 15:50:00,95.56,95.61,95.53,95.58,42959.0,95.56,95.61,95.53,95.58,42959.0
2016-08-19 15:55:00,95.57,95.61,95.5,95.57,50788.0,95.57,95.61,95.5,95.57,50788.0
2016-08-22 09:30:00,95.32,95.61,95.29,95.3,32469.0,95.32,95.61,95.29,95.3,32469.0
2016-08-22 09:35:00,95.34,95.35,95.18,95.28,15483.0,95.34,95.35,95.18,95.28,15483.0
2016-08-22 09:40:00,95.25,95.69,95.25,95.64,14900.0,95.25,95.69,95.25,95.64,14900.0
2016-08-22 09:45:00,95.6,95.78,95.56,95.62,25961.0,95.6,95.78,95.56,95.62,25961.0
2016-08-22 09:50:00,95.62,95.75,95.43,95.47,22381.0,95.62,95.75,95.43,95.47,22381.0
2016-08-22 09:55:00,95.43,95.58,95.29,95.31,18459.0,95.43,95.58,95.29,95.31,18459.0
2016-08-22 10:00:00,95.26,95.35,95.06,95.07,43275.0,95.26,95.35,95.06,95.07,43275.0
2016-08-22 10:05:00,95.07,95.33,95.07,95.19,18886.0,95.07,95.33,95.07,95.19,18886.0
2016-08-22 10:10:00,95.19,95.19,95.06,95.13,13202.0,95.19,95.19,95.06,95.13,13202.0
2016-08-22 10:15:00,95.14,95.5,95.14,95.38,14525.0,95.14,95.5,95.14,95.38,14525.0
2016-08-22 10:20:00,95.38,95.47,95.38,95.43,12000.0,95.38,95.47,95.38,95.43,12000.0
2016-08-22 10:25:00,95.43,95.68,95.42,95.66,8968.0,95.43,95.68,95.42,95.66,8968.0
2016-08-22 10:30:00,95.68,95.75,95.58,95.58,12747.0,95.68,95.75,95.58,95.58,12747.0
2016-08-22 10:35:00,95.58,95.6,95.52,95.55,7724.0,95.58,95.6,95.52,95.55,7724.0
2016-08-22 10:40:00,95.54,95.59,95.53,95.55,10711.0,95.54,95.59,95.53,95.55,10711.0
2016-08-22 10:45:00,95.55,95.65,95.52,95.55,5150.0,95.55,95.65,95.52,95.55,5150.0
2016-08-22 10:50:00,95.56,95.7,95.5,95.7,5988.0,95.56,95.7,95.5,95.7,5988.0
2016-08-22 10:55:00,95.72,95.73,95.59,95.59,7490.0,95.72,95.73,95.59,95.59,7490.0
2016-08-22 11:00:00,95.56,95.67,95.55,95.66,7069.0,95.56,95.67,95.55,95.66,7069.0
2016-08-22 11:05:00,95.66,95.74,95.64,95.74,3900.0,95.66,95.74,95.64,95.74,3900.0
2016-08-22 11:10:00,95.75,95.75,95.67,95.74,6989.0,95.75,95.75,95.67,95.74,6989.0
2016-08-22 11:15:00,95.73,95.75,95.61,95.61,8251.0,95.73,95.75,95.61,95.61,8251.0
2016-08-22 11:20:00,95.59,95.61,95.38,95.46,10382.0,95.59,95.61,95.38,95.46,10382.0
2016-08-22 11:25:00,95.42,95.45,95.39,95.39,6001.0,95.42,95.45,95.39,95.39,6001.0
2016-08-22 11:30:00,95.35,95.46,95.34,95.42,5945.0,95.35,95.46,95.34,95.42,5945.0
2016-08-22 11:35:00,95.43,95.52,95.43,95.46,11636.0,95.43,95.52,95.43,95.46,11636.0
2016-08-22 11:40:00,95.48,95.54,95.43,95.48,11356.0,95.48,95.54,95.43,95.48,11356.0
2016-08-22 11:45:00,95.51,95.58,95.47,95.58,5583.0,95.51,95.58,95.47,95.58,5583.0
2016-08-22 11:50:00,95.58,95.63,95.56,95.61,2555.0,95.58,95.63,95.56,95.61,2555.0
2016-08-22 11:55:00,95.63,95.73,95.63,95.72,7915.0,95.63,95.73,95.63,95.72,7915.0
2016-08-22 12:00:00,95.7,95.73,95.61,95.73,7964.0,95.7,95.73,95.61,95.73,7964.0
2016-08-22 12:05:00,95.74,95.78,95.68,95.73,10608.0,95.74,95.78,95.68,95.73,10608.0
2016-08-22 12:10:00,95.72,95.76,95.69,95.76,5019.0,95.72,95.76,95.69,95.76,5019.0
2016-08-22 12:15:00,95.74,95.76,95.69,95.75,6541.0,95.74,95.76,95.69,95.75,6541.0
2016-08-22 12:20:00,95.74,95.79,95.7,95.78,15627.0,95.74,95.79,95.7,95.78,15627.0
2016-08-22 12:25:00,95.77,95.93,95.74,95.85,7211.0,95.77,95.93,95.74,95.85,7211.0
2016-08-22 12:30:00,95.87,95.88,95.79,95.8,9069.0,95.87,95.88,95.79,95.8,9069.0
2016-08-22 12:35:00,95.78,95.82,95.77,95.81,3806.0,95.78,95.82,95.77,95.81,3806.0
2016-08-22 12:40:00,95.81,95.83,95.78,95.81,7294.0,95.81,95.83,95.78,95.81,7294.0
2016-08-22 12:45:00,95.78,95.79,95.75,95.79,4012.0,95.78,95.79,95.75,95.79,4012.0
2016-08-22 12:50:00,95.79,95.79,95.75,95.77,8903.0,95.79,95.79,95.75,95.77,8903.0
2016-08-22 12:55:00,95.77,95.77,95.72,95.74,9379.0,95.77,95.77,95.72,95.74,9379.0
2016-08-22 13:00:00,95.74,95.79,95.68,95.76,6700.0,95.74,95.79,95.68,95.76,6700.0
2016-08-22 13:05:00,95.75,95.78,95.72,95.78,5058.0,95.75,95.78,95.72,95.78,5058.0
2016-08-22 13:10:00,95.77,95.82,95.77,95.81,8191.0,95.77,95.82,95.77,95.81,8191.0
2016-08-22 13:15:00,95.85,95.9,95.84,95.84,5350.0,95.85,95.9,95.84,95.84,5350.0
2016-08-22 13:20:00,95.83,95.84,95.54,95.56,7100.0,95.83,95.84,95.54,95.56,7100.0
2016-08-22 13:25:00,95.51,95.55,95.5,95.51,13450.0,95.51,95.55,95.5,95.51,13450.0
2016-08-22 13:30:00,95.49,95.53,95.42,95.52,9580.0,95.49,95.53,95.42,95.52,9580.0
2016-08-22 13:35:00,95.53,95.57,95.47,95.51,13130.0,95.53,95.57,95.47,95.51,13130.0
2016-08-22 13:40:00,95.51,95.61,95.5,95.61,7660.0,95.51,95.61,95.5,95.61,7660.0
2016-08-22 13:45:00,95.64,95.78,95.64,95.76,5610.0,95.64,95.78,95.64,95.76,5610.0
2016-08-22 13:50:00,95.76,95.82,95.75,95.75,3755.0,95.76,95.82,95.75,95.75,3755.0
2016-08-22 13:55:00,95.76,95.81,95.75,95.75,5660.0,95.76,95.81,95.75,95.75,5660.0
2016-08-22 14:00:00,95.76,95.78,95.74,95.78,5000.0,95.76,95.78,95.74,95.78,5000.0
2016-08-22 14:05:00,95.77,95.78,95.72,95.78,5692.0,95.77,95.78,95.72,95.78,5692.0
2016-08-22 14:10:00,95.78,95.78,95.67,95.74,9856.0,95.78,95.78,95.67,95.74,9856.0
2016-08-22 14:15:00,95.73,95.74,95.65,95.65,5700.0,95.73,95.74,95.65,95.65,5700.0
2016-08-22 14:20:00,95.65,95.72,95.65,95.67,4600.0,95.65,95.72,95.65,95.67,4600.0
2016-08-22 14:25:00,95.68,95.7,95.56,95.57,6288.0,95.68,95.7,95.56,95.57,6288.0
2016-08-22 14:30:00,95.56,95.67,95.53,95.62,8079.0,95.56,95.67,95.53,95.62,8079.0
2016-08-22 14:35:00,95.61,95.62,95.58,95.59,8154.0,95.61,95.62,95.58,95.59,8154.0
2016-08-22 14:40:00,95.59,95.68,95.57,95.67,9980.0,95.59,95.68,95.57,95.67,9980.0
2016-08-22 14:45:00,95.67,95.68,95.59,95.59,8099.0,95.67,95.68,95.59,95.59,8099.0
2016-08-22 14:50:00,95.6,95.64,95.55,95.58,6170.0,95.6,95.64,95.55,95.58,6170.0
2016-08-22 14:55:00,95.58,95.65,95.53,95.63,7576.0,95.58,95.65,95.53,95.63,7576.0
2016-08-22 15:00:00,95.63,95.67,95.61,95.62,5014.0,95.63,95.67,95.61,95.62,5014.0
2016-08-22 15:05:00,95.62,95.72,95.61,95.71,5800.0,95.62,95.72,95.61,95.71,5800.0
2016-08-22 15:10:00,95.7,95.7,95.64,95.65,7011.0,95.7,95.7,95.64,95.65,7011.0
2016-08-22 15:15:00,95.66,95.69,95.62,95.69,9460.0,95.66,95.69,95.62,95.69,9460.0
2016-08-22 15:20:00,95.69,95.74,95.69,95.74,8550.0,95.69,95.74,95.69,95.74,8550.0
2016-08-22 15:25:00,95.75,95.8,95.73,95.78,21828.0,95.75,95.8,95.73,95.78,21828.0
2016-08-22 15:30:00,95.78,95.82,95.77,95.82,16727.0,95.78,95.82,95.77,95.82,16727.0
2016-08-22 15:35:00,95.81,95.82,95.66,95.66,16996.0,95.81,95.82,95.66,95.66,16996.0
2016-08-22 15:40:00,95.66,95.72,95.66,95.68,25559.0,95.66,95.72,95.66,95.68,25559.0
2016-08-22 15:45:00,95.68,95.77,95.66,95.73,39159.0,95.68,95.77,95.66,95.73,39159.0
2016-08-22 15:50:00,95.73,95.75,95.71,95.75,26429.0,95.73,95.75,95.71,95.75,26429.0
2016-08-22 15:55:00,95.76,95.8,95.73,95.75,79395.0,95.76,95.8,95.73,95.75,79395.0
2016-08-23 09:30:00,96.02,96.35,95.89,95.91,36411.0,96.02,96.35,95.89,95.91,36411.0
2016-08-23 09:35:00,95.8,96.17,95.42,95.47,24528.0,95.8,96.17,95.42,95.47,24528.0
2016-08-23 09:40:00,95.51,95.83,95.48,95.82,8809.0,95.51,95.83,95.48,95.82,8809.0
2016-08-23 09:45:00,95.83,95.99,95.62,95.7,13461.0,95.83,95.99,95.62,95.7,13461.0
2016-08-23 09:50:00,95.7,95.79,95.38,95.48,27580.0,95.7,95.79,95.38,95.48,27580.0
2016-08-23 09:55:00,95.52,95.7,95.46,95.57,8703.0,95.52,95.7,95.46,95.57,8703.0
2016-08-23 10:00:00,95.62,95.72,95.57,95.72,4085.0,95.62,95.72,95.57,95.72,4085.0
2016-08-23 10:05:00,95.72,95.75,95.65,95.75,11732.0,95.72,95.75,95.65,95.75,11732.0
2016-08-23 10:10:00,95.77,95.8,95.66,95.69,7504.0,95.77,95.8,95.66,95.69,7504.0
2016-08-23 10:15:00,95.74,95.82,95.62,95.62,5673.0,95.74,95.82,95.62,95.62,5673.0
2016-08-23 10:20:00,95.64,95.72,95.58,95.69,15242.0,95.64,95.72,95.58,95.69,15242.0
2016-08-23 10:25:00,95.71,95.76,95.65,95.65,7055.0,95.71,95.76,95.65,95.65,7055.0
2016-08-23 10:30:00,95.71,95.81,95.68,95.75,8113.0,95.71,95.81,95.68,95.75,8113.0
2016-08-23 10:35:00,95.72,95.75,95.67,95.74,14620.0,95.72,95.75,95.67,95.74,14620.0
2016-08-23 10:40:00,95.73,95.75,95.66,95.7,12062.0,95.73,95.75,95.66,95.7,12062.0
2016-08-23 10:45:00,95.72,95.73,95.65,95.67,22863.0,95.72,95.73,95.65,95.67,22863.0
2016-08-23 10:50:00,95.66,95.66,95.5,95.57,25162.0,95.66,95.66,95.5,95.57,25162.0
2016-08-23 10:55:00,95.57,95.58,95.49,95.49,14934.0,95.57,95.58,95.49,95.49,14934.0
2016-08-23 11:00:00,95.47,95.51,95.43,95.46,13286.0,95.47,95.51,95.43,95.46,13286.0
2016-08-23 11:05:00,95.46,95.61,95.39,95.61,25011.0,95.46,95.61,95.39,95.61,25011.0
2016-08-23 11:10:00,95.58,95.6,95.51,95.54,15203.0,95.58,95.6,95.51,95.54,15203.0
2016-08-23 11:15:00,95.55,95.68,95.53,95.65,7749.0,95.55,95.68,95.53,95.65,7749.0
2016-08-23 11:20:00,95.65,95.67,95.59,95.64,33215.0,95.65,95.67,95.59,95.64,33215.0
2016-08-23 11:25:00,95.64,95.77,95.57,95.6,40300.0,95.64,95.77,95.57,95.6,40300.0
2016-08-23 11:30:00,95.59,95.6,95.51,95.51,11927.0,95.59,95.6,95.51,95.51,11927.0
2016-08-23 11:35:00,95.54,95.62,95.53,95.6,8911.0,95.54,95.62,95.53,95.6,8911.0
2016-08-23 11:40:00,95.6,95.63,95.53,95.58,17231.0,95.6,95.63,95.53,95.58,17231.0
2016-08-23 11:45:00,95.56,95.6,95.5,95.52,10951.0,95.56,95.6,95.5,95.52,10951.0
2016-08-23 11:50:00,95.51,95.53,95.47,95.51,5433.0,95.51,95.53,95.47,95.51,5433.0
2016-08-23 11:55:00,95.54,95.58,95.5,95.5,3805.0,95.54,95.58,95.5,95.5,3805.0
2016-08-23 12:00:00,95.5,95.5,95.43,95.48,8266.0,95.5,95.5,95.43,95.48,8266.0
2016-08-23 12:05:00,95.47,95.54,95.46,95.53,10180.0,95.47,95.54,95.46,95.53,10180.0
2016-08-23 12:10:00,95.52,95.53,95.48,95.5,7997.0,95.52,95.53,95.48,95.5,7997.0
2016-08-23 12:15:00,95.49,95.49,95.47,95.48,4688.0,95.49,95.49,95.47,95.48,4688.0
2016-08-23 12:20:00,95.49,95.53,95.47,95.5,7500.0,95.49,95.53,95.47,95.5,7500.0
2016-08-23 12:25:00,95.49,95.5,95.47,95.49,3386.0,95.49,95.5,95.47,95.49,3386.0
2016-08-23 12:30:00,95.48,95.52,95.48,95.5,8341.0,95.48,95.52,95.48,95.5,8341.0
2016-08-23 12:35:00,95.49,95.51,95.46,95.5,11414.0,95.49,95.51,95.46,95.5,11414.0
2016-08-23 12:40:00,95.51,95.51,95.4,95.42,8984.0,95.51,95.51,95.4,95.42,8984.0
2016-08-23 12:45:00,95.44,95.44,95.37,95.4,5522.0,95.44,95.44,95.37,95.4,5522.0
2016-08-23 12:50:00,95.4,95.45,95.3,95.31,10676.0,95.4,95.45,95.3,95.31,10676.0
2016-08-23 12:55:00,95.3,95.31,95.26,95.27,7400.0,95.3,95.31,95.26,95.27,7400.0
2016-08-23 13:00:00,95.26,95.3,95.26,95.27,5100.0,95.26,95.3,95.26,95.27,5100.0
2016-08-23 13:05:00,95.27,95.37,95.26,95.35,10140.0,95.27,95.37,95.26,95.35,10140.0
2016-08-23 13:10:00,95.35,95.4,95.35,95.37,7233.0,95.35,95.4,95.35,95.37,7233.0
2016-08-23 13:15:00,95.37,95.44,95.35,95.44,39276.0,95.37,95.44,95.35,95.44,39276.0
2016-08-23 13:20:00,95.46,95.54,95.46,95.54,15957.0,95.46,95.54,95.46,95.54,15957.0
2016-08-23 13:25:00,95.54,95.56,95.43,95.44,12056.0,95.54,95.56,95.43,95.44,12056.0
2016-08-23 13:30:00,95.43,95.48,95.39,95.48,15391.0,95.43,95.48,95.39,95.48,15391.0
2016-08-23 13:35:00,95.48,95.49,95.4,95.4,12102.0,95.48,95.49,95.4,95.4,12102.0
2016-08-23 13:40:00,95.42,95.48,95.39,95.39,9848.0,95.42,95.48,95.39,95.39,9848.0
2016-08-23 13:45:00,95.39,95.45,95.38,95.4,10134.0,95.39,95.45,95.38,95.4,10134.0
2016-08-23 13:50:00,95.38,95.38,95.31,95.34,14531.0,95.38,95.38,95.31,95.34,14531.0
2016-08-23 13:55:00,95.35,95.35,95.27,95.28,23609.0,95.35,95.35,95.27,95.28,23609.0
2016-08-23 14:00:00,95.3,95.4,95.3,95.4,7900.0,95.3,95.4,95.3,95.4,7900.0
2016-08-23 14:05:00,95.42,95.46,95.38,95.39,12837.0,95.42,95.46,95.38,95.39,12837.0
2016-08-23 14:10:00,95.38,95.39,95.29,95.29,11572.0,95.38,95.39,95.29,95.29,11572.0
2016-08-23 14:15:00,95.28,95.44,95.28,95.36,13872.0,95.28,95.44,95.28,95.36,13872.0
2016-08-23 14:20:00,95.37,95.37,95.31,95.33,13048.0,95.37,95.37,95.31,95.33,13048.0
2016-08-23 14:25:00,95.33,95.43,95.32,95.32,15497.0,95.33,95.43,95.32,95.32,15497.0
2016-08-23 14:30:00,95.33,95.45,95.32,95.45,7508.0,95.33,95.45,95.32,95.45,7508.0
2016-08-23 14:35:00,95.45,95.47,95.36,95.39,25886.0,95.45,95.47,95.36,95.39,25886.0
2016-08-23 14:40:00,95.41,95.41,95.31,95.32,12231.0,95.41,95.41,95.31,95.32,12231.0
2016-08-23 14:45:00,95.32,95.47,95.32,95.47,7250.0,95.32,95.47,95.32,95.47,7250.0
2016-08-23 14:50:00,95.48,95.51,95.45,95.45,24188.0,95.48,95.51,95.45,95.45,24188.0
2016-08-23 14:55:00,95.46,95.48,95.37,95.39,22151.0,95.46,95.48,95.37,95.39,22151.0
2016-08-23 15:00:00,95.37,95.4,95.36,95.38,12889.0,95.37,95.4,95.36,95.38,12889.0
2016-08-23 15:05:00,95.37,95.4,95.36,95.38,21263.0,95.37,95.4,95.36,95.38,21263.0
2016-08-23 15:10:00,95.38,95.4,95.34,95.39,14187.0,95.38,95.4,95.34,95.39,14187.0
2016-08-23 15:15:00,95.4,95.49,95.39,95.47,15191.0,95.4,95.49,95.39,95.47,15191.0
2016-08-23 15:20:00,95.45,95.51,95.44,95.5,13700.0,95.45,95.51,95.44,95.5,13700.0
2016-08-23 15:25:00,95.52,95.53,95.42,95.44,34157.0,95.52,95.53,95.42,95.44,34157.0
2016-08-23 15:30:00,95.44,95.46,95.39,95.45,36052.0,95.44,95.46,95.39,95.45,36052.0
2016-08-23 15:35:00,95.45,95.47,95.34,95.34,22535.0,95.45,95.47,95.34,95.34,22535.0
2016-08-23 15:40:00,95.34,95.47,95.34,95.41,28184.0,95.34,95.47,95.34,95.41,28184.0
2016-08-23 15:45:00,95.42,95.46,95.37,95.4,53525.0,95.42,95.46,95.37,95.4,53525.0
2016-08-23 15:50:00,95.41,95.44,95.36,95.42,72876.0,95.41,95.44,95.36,95.42,72876.0
2016-08-23 15:55:00,95.41,95.51,95.41,95.51,93883.0,95.41,95.51,95.41,95.51,93883.0
2016-08-24 09:30:00,95.82,96.0,95.34,95.41,48530.0,95.82,96.0,95.34,95.41,48530.0
2016-08-24 09:35:00,95.47,95.65,95.35,95.49,24331.0,95.47,95.65,95.35,95.49,24331.0
2016-08-24 09:40:00,95.45,95.51,95.27,95.42,19768.0,95.45,95.51,95.27,95.42,19768.0
2016-08-24 09:45:00,95.48,95.61,95.37,95.56,97790.0,95.48,95.61,95.37,95.56,97790.0
2016-08-24 09:50:00,95.55,95.55,95.33,95.49,38594.0,95.55,95.55,95.33,95.49,38594.0
2016-08-24 09:55:00,95.5,95.91,95.5,95.62,45127.0,95.5,95.91,95.5,95.62,45127.0
2016-08-24 10:00:00,95.62,95.62,95.46,95.56,17721.0,95.62,95.62,95.46,95.56,17721.0
2016-08-24 10:05:00,95.58,95.64,95.41,95.43,20334.0,95.58,95.64,95.41,95.43,20334.0
2016-08-24 10:10:00,95.41,95.41,95.19,95.29,74796.0,95.41,95.41,95.19,95.29,74796.0
2016-08-24 10:15:00,95.28,95.29,95.19,95.23,47032.0,95.28,95.29,95.19,95.23,47032.0
2016-08-24 10:20:00,95.22,95.22,95.07,95.08,23779.0,95.22,95.22,95.07,95.08,23779.0
2016-08-24 10:25:00,95.1,95.21,95.06,95.21,31217.0,95.1,95.21,95.06,95.21,31217.0
2016-08-24 10:30:00,95.21,95.34,95.2,95.29,22753.0,95.21,95.34,95.2,95.29,22753.0
2016-08-24 10:35:00,95.3,95.45,95.23,95.41,40011.0,95.3,95.45,95.23,95.41,40011.0
2016-08-24 10:40:00,95.42,95.51,95.38,95.47,18033.0,95.42,95.51,95.38,95.47,18033.0
2016-08-24 10:45:00,95.44,95.44,95.08,95.1,27287.0,95.44,95.44,95.08,95.1,27287.0
2016-08-24 10:50:00,95.09,95.13,95.02,95.05,24670.0,95.09,95.13,95.02,95.05,24670.0
2016-08-24 10:55:00,95.05,95.31,95.05,95.26,28047.0,95.05,95.31,95.05,95.26,28047.0
2016-08-24 11:00:00,95.25,95.44,95.24,95.32,22904.0,95.25,95.44,95.24,95.32,22904.0
2016-08-24 11:05:00,95.33,95.35,95.25,95.3,14734.0,95.33,95.35,95.25,95.3,14734.0
2016-08-24 11:10:00,95.3,95.3,95.12,95.18,11287.0,95.3,95.3,95.12,95.18,11287.0
2016-08-24 11:15:00,95.17,95.36,95.14,95.16,35046.0,95.17,95.36,95.14,95.16,35046.0
2016-08-24 11:20:00,95.17,95.19,95.1,95.19,19557.0,95.17,95.19,95.1,95.19,19557.0
2016-08-24 11:25:00,95.19,95.19,95.04,95.11,15297.0,95.19,95.19,95.04,95.11,15297.0
2016-08-24 11:30:00,95.11,95.31,95.11,95.31,24981.0,95.11,95.31,95.11,95.31,24981.0
2016-08-24 11:35:00,95.32,95.34,95.24,95.31,10200.0,95.32,95.34,95.24,95.31,10200.0
2016-08-24 11:40:00,95.3,95.38,95.27,95.29,10700.0,95.3,95.38,95.27,95.29,10700.0
2016-08-24 11:45:00,95.29,95.37,95.26,95.31,13249.0,95.29,95.37,95.26,95.31,13249.0
2016-08-24 11:50:00,95.3,95.33,95.25,95.32,12998.0,95.3,95.33,95.25,95.32,12998.0
2016-08-24 11:55:00,95.31,95.33,95.23,95.24,36952.0,95.31,95.33,95.23,95.24,36952.0
2016-08-24 12:00:00,95.25,95.25,95.13,95.13,20119.0,95.25,95.25,95.13,95.13,20119.0
2016-08-24 12:05:00,95.14,95.23,95.14,95.18,27633.0,95.14,95.23,95.14,95.18,27633.0
2016-08-24 12:10:00,95.17,95.35,95.17,95.35,24680.0,95.17,95.35,95.17,95.35,24680.0
2016-08-24 12:15:00,95.35,95.38,95.25,95.25,10273.0,95.35,95.38,95.25,95.25,10273.0
2016-08-24 12:20:00,95.28,95.28,95.16,95.16,6500.0,95.28,95.28,95.16,95.16,6500.0
2016-08-24 12:25:00,95.16,95.24,95.14,95.16,20944.0,95.16,95.24,95.14,95.16,20944.0
2016-08-24 12:30:00,95.16,95.18,95.11,95.12,20283.0,95.16,95.18,95.11,95.12,20283.0
2016-08-24 12:35:00,95.13,95.13,95.04,95.1,17369.0,95.13,95.13,95.04,95.1,17369.0
2016-08-24 12:40:00,95.1,95.14,95.01,95.02,37161.0,95.1,95.14,95.01,95.02,37161.0
2016-08-24 12:45:00,95.03,95.03,94.93,94.93,29763.0,95.03,95.03,94.93,94.93,29763.0
2016-08-24 12:50:00,94.94,94.96,94.87,94.89,28489.0,94.94,94.96,94.87,94.89,28489.0
2016-08-24 12:55:00,94.9,94.9,94.78,94.79,12035.0,94.9,94.9,94.78,94.79,12035.0
2016-08-24 13:00:00,94.77,94.85,94.76,94.82,28747.0,94.77,94.85,94.76,94.82,28747.0
2016-08-24 13:05:00,94.83,94.91,94.7,94.72,33049.0,94.83,94.91,94.7,94.72,33049.0
2016-08-24 13:10:00,94.72,94.75,94.6,94.63,27051.0,94.72,94.75,94.6,94.63,27051.0
2016-08-24 13:15:00,94.62,94.67,94.5,94.55,31342.0,94.62,94.67,94.5,94.55,31342.0
2016-08-24 13:20:00,94.55,94.56,94.41,94.43,28119.0,94.55,94.56,94.41,94.43,28119.0
2016-08-24 13:25:00,94.43,94.43,94.3,94.36,30638.0,94.43,94.43,94.3,94.36,30638.0
2016-08-24 13:30:00,94.38,94.4,94.31,94.33,30335.0,94.38,94.4,94.31,94.33,30335.0
2016-08-24 13:35:00,94.34,94.47,94.34,94.45,27300.0,94.34,94.47,94.34,94.45,27300.0
2016-08-24 13:40:00,94.45,94.49,94.33,94.36,25212.0,94.45,94.49,94.33,94.36,25212.0
2016-08-24 13:45:00,94.34,94.43,94.28,94.28,59305.0,94.34,94.43,94.28,94.28,59305.0
2016-08-24 13:50:00,94.29,94.31,94.15,94.17,40152.0,94.29,94.31,94.15,94.17,40152.0
2016-08-24 13:55:00,94.16,94.26,94.12,94.12,33065.0,94.16,94.26,94.12,94.12,33065.0
2016-08-24 14:00:00,94.15,94.24,94.1,94.1,29451.0,94.15,94.24,94.1,94.1,29451.0
2016-08-24 14:05:00,94.14,94.26,94.11,94.21,33346.0,94.14,94.26,94.11,94.21,33346.0
2016-08-24 14:10:00,94.22,94.24,94.06,94.15,27403.0,94.22,94.24,94.06,94.15,27403.0
2016-08-24 14:15:00,94.14,94.27,94.14,94.2,48055.0,94.14,94.27,94.14,94.2,48055.0
2016-08-24 14:20:00,94.22,94.26,94.16,94.18,17159.0,94.22,94.26,94.16,94.18,17159.0
2016-08-24 14:25:00,94.19,94.23,94.11,94.14,24495.0,94.19,94.23,94.11,94.14,24495.0
2016-08-24 14:30:00,94.14,94.35,94.13,94.23,42348.0,94.14,94.35,94.13,94.23,42348.0
2016-08-24 14:35:00,94.24,94.37,94.23,94.3,29079.0,94.24,94.37,94.23,94.3,29079.0
2016-08-24 14:40:00,94.29,94.41,94.27,94.3,23250.0,94.29,94.41,94.27,94.3,23250.0
2016-08-24 14:45:00,94.28,94.35,94.23,94.28,31823.0,94.28,94.35,94.23,94.28,31823.0
2016-08-24 14:50:00,94.28,94.35,94.24,94.24,49976.0,94.28,94.35,94.24,94.24,49976.0
2016-08-24 14:55:00,94.26,94.43,94.22,94.35,35851.0,94.26,94.43,94.22,94.35,35851.0
2016-08-24 15:00:00,94.38,94.4,94.34,94.39,31312.0,94.38,94.4,94.34,94.39,31312.0
2016-08-24 15:05:00,94.39,94.5,94.38,94.38,38071.0,94.39,94.5,94.38,94.38,38071.0
2016-08-24 15:10:00,94.37,94.48,94.34,94.4,31534.0,94.37,94.48,94.34,94.4,31534.0
2016-08-24 15:15:00,94.41,94.47,94.38,94.41,25656.0,94.41,94.47,94.38,94.41,25656.0
2016-08-24 15:20:00,94.41,94.44,94.31,94.42,35669.0,94.41,94.44,94.31,94.42,35669.0
2016-08-24 15:25:00,94.43,94.58,94.42,94.56,44789.0,94.43,94.58,94.42,94.56,44789.0
2016-08-24 15:30:00,94.56,94.72,94.51,94.72,56737.0,94.56,94.72,94.51,94.72,56737.0
2016-08-24 15:35:00,94.72,94.8,94.7,94.76,94038.0,94.72,94.8,94.7,94.76,94038.0
2016-08-24 15:40:00,94.76,94.92,94.75,94.87,99807.0,94.76,94.92,94.75,94.87,99807.0
2016-08-24 15:45:00,94.86,94.93,94.71,94.71,99916.0,94.86,94.93,94.71,94.71,99916.0
2016-08-24 15:50:00,94.72,94.9,94.71,94.89,105170.0,94.72,94.9,94.71,94.89,105170.0
2016-08-24 15:55:00,94.88,94.93,94.82,94.93,148809.0,94.88,94.93,94.82,94.93,148809.0
2016-08-25 09:30:00,88.0,89.19,87.67,88.53,468283.0,88.0,89.19,87.67,88.53,468283.0
2016-08-25 09:35:00,88.54,88.73,88.0,88.47,464458.0,88.54,88.73,88.0,88.47,464458.0
2016-08-25 09:40:00,88.46,88.94,88.1,88.62,396595.0,88.46,88.94,88.1,88.62,396595.0
2016-08-25 09:45:00,88.56,88.92,88.15,88.28,406190.0,88.56,88.92,88.15,88.28,406190.0
2016-08-25 09:50:00,88.31,88.33,87.7,87.87,530022.0,88.31,88.33,87.7,87.87,530022.0
2016-08-25 09:55:00,87.81,88.14,87.06,87.2,600070.0,87.81,88.14,87.06,87.2,600070.0
2016-08-25 10:00:00,87.2,87.7,87.04,87.7,439021.0,87.2,87.7,87.04,87.7,439021.0
2016-08-25 10:05:00,87.67,87.86,87.28,87.84,201108.0,87.67,87.86,87.28,87.84,201108.0
2016-08-25 10:10:00,87.79,88.75,87.76,88.49,340254.0,87.79,88.75,87.76,88.49,340254.0
2016-08-25 10:15:00,88.51,88.52,88.0,88.05,154364.0,88.51,88.52,88.0,88.05,154364.0
2016-08-25 10:20:00,88.02,88.48,88.0,88.09,160631.0,88.02,88.48,88.0,88.09,160631.0
2016-08-25 10:25:00,88.1,88.47,87.99,88.36,106697.0,88.1,88.47,87.99,88.36,106697.0
2016-08-25 10:30:00,88.36,88.36,88.02,88.22,71804.0,88.36,88.36,88.02,88.22,71804.0
2016-08-25 10:35:00,88.23,88.39,88.14,88.3,40634.0,88.23,88.39,88.14,88.3,40634.0
2016-08-25 10:40:00,88.3,88.67,88.13,88.59,231472.0,88.3,88.67,88.13,88.59,231472.0
2016-08-25 10:45:00,88.62,89.39,88.49,88.93,183880.0,88.62,89.39,88.49,88.93,183880.0
2016-08-25 10:50:00,88.86,89.58,88.85,89.15,237840.0,88.86,89.58,88.85,89.15,237840.0
2016-08-25 10:55:00,89.09,89.19,88.66,88.66,148051.0,89.09,89.19,88.66,88.66,148051.0
2016-08-25 11:00:00,88.62,88.94,88.48,88.93,102686.0,88.62,88.94,88.48,88.93,102686.0
2016-08-25 11:05:00,88.93,89.05,88.75,88.93,109784.0,88.93,89.05,88.75,88.93,109784.0
2016-08-25 11:10:00,88.94,89.04,88.86,88.94,87175.0,88.94,89.04,88.86,88.94,87175.0
2016-08-25 11:15:00,88.94,89.03,88.89,88.94,213539.0,88.94,89.03,88.89,88.94,213539.0
2016-08-25 11:20:00,88.94,88.98,88.7,88.77,98466.0,88.94,88.98,88.7,88.77,98466.0
2016-08-25 11:25:00,88.74,88.74,88.01,88.01,91402.0,88.74,88.74,88.01,88.01,91402.0
2016-08-25 11:30:00,88.01,88.2,87.51,87.55,164708.0,88.01,88.2,87.51,87.55,164708.0
2016-08-25 11:35:00,87.57,87.61,87.24,87.48,99584.0,87.57,87.61,87.24,87.48,99584.0
2016-08-25 11:40:00,87.51,87.58,87.05,87.22,49046.0,87.51,87.58,87.05,87.22,49046.0
2016-08-25 11:45:00,87.23,87.5,87.15,87.42,281879.0,87.23,87.5,87.15,87.42,281879.0
2016-08-25 11:50:00,87.44,87.75,87.15,87.3,109753.0,87.44,87.75,87.15,87.3,109753.0
2016-08-25 11:55:00,87.29,87.29,86.55,86.8,116935.0,87.29,87.29,86.55,86.8,116935.0
2016-08-25 12:00:00,86.84,86.9,85.83,86.18,171501.0,86.84,86.9,85.83,86.18,171501.0
2016-08-25 12:05:00,86.17,86.9,86.14,86.42,188925.0,86.17,86.9,86.14,86.42,188925.0
2016-08-25 12:10:00,86.42,86.55,86.36,86.41,63175.0,86.42,86.55,86.36,86.41,63175.0
2016-08-25 12:15:00,86.4,86.55,86.3,86.33,116767.0,86.4,86.55,86.3,86.33,116767.0
2016-08-25 12:20:00,86.36,86.65,86.34,86.53,175647.0,86.36,86.65,86.34,86.53,175647.0
2016-08-25 12:25:00,86.54,86.61,86.39,86.58,84057.0,86.54,86.61,86.39,86.58,84057.0
2016-08-25 12:30:00,86.6,86.63,86.44,86.53,104911.0,86.6,86.63,86.44,86.53,104911.0
2016-08-25 12:35:00,86.54,86.67,86.36,86.45,97338.0,86.54,86.67,86.36,86.45,97338.0
2016-08-25 12:40:00,86.48,86.64,86.43,86.61,62329.0,86.48,86.64,86.43,86.61,62329.0
2016-08-25 12:45:00,86.61,86.63,86.39,86.57,98844.0,86.61,86.63,86.39,86.57,98844.0
2016-08-25 12:50:00,86.56,86.57,86.13,86.24,77991.0,86.56,86.57,86.13,86.24,77991.0
2016-08-25 12:55:00,86.24,86.25,85.85,86.2,156028.0,86.24,86.25,85.85,86.2,156028.0
2016-08-25 13:00:00,86.19,86.33,86.03,86.22,85770.0,86.19,86.33,86.03,86.22,85770.0
2016-08-25 13:05:00,86.23,86.3,86.1,86.27,95012.0,86.23,86.3,86.1,86.27,95012.0
2016-08-25 13:10:00,86.31,86.31,86.01,86.14,65974.0,86.31,86.31,86.01,86.14,65974.0
2016-08-25 13:15:00,86.14,86.15,86.01,86.11,46747.0,86.14,86.15,86.01,86.11,46747.0
2016-08-25 13:20:00,86.11,86.11,85.62,85.76,72912.0,86.11,86.11,85.62,85.76,72912.0
2016-08-25 13:25:00,85.75,85.83,85.62,85.79,89841.0,85.75,85.83,85.62,85.79,89841.0
2016-08-25 13:30:00,85.76,85.9,85.68,85.78,247434.0,85.76,85.9,85.68,85.78,247434.0
2016-08-25 13:35:00,85.8,86.12,85.57,85.77,172094.0,85.8,86.12,85.57,85.77,172094.0
2016-08-25 13:40:00,85.75,86.09,85.66,86.05,122460.0,85.75,86.09,85.66,86.05,122460.0
2016-08-25 13:45:00,86.06,86.15,86.02,86.07,82381.0,86.06,86.15,86.02,86.07,82381.0
2016-08-25 13:50:00,86.08,86.15,85.93,86.05,99398.0,86.08,86.15,85.93,86.05,99398.0
2016-08-25 13:55:00,86.05,86.16,85.95,86.09,157278.0,86.05,86.16,85.95,86.09,157278.0
2016-08-25 14:00:00,86.06,86.15,85.94,86.06,107825.0,86.06,86.15,85.94,86.06,107825.0
2016-08-25 14:05:00,86.05,86.12,85.42,85.42,249620.0,86.05,86.12,85.42,85.42,249620.0
2016-08-25 14:10:00,85.43,85.95,85.38,85.95,216489.0,85.43,85.95,85.38,85.95,216489.0
2016-08-25 14:15:00,85.93,86.24,85.92,86.01,110830.0,85.93,86.24,85.92,86.01,110830.0
2016-08-25 14:20:00,86.0,86.39,85.96,86.21,164016.0,86.0,86.39,85.96,86.21,164016.0
2016-08-25 14:25:00,86.2,86.53,86.2,86.5,234953.0,86.2,86.53,86.2,86.5,234953.0
2016-08-25 14:30:00,86.5,86.5,85.85,86.1,172528.0,86.5,86.5,85.85,86.1,172528.0
2016-08-25 14:35:00,86.1,86.3,85.65,85.75,140782.0,86.1,86.3,85.65,85.75,140782.0
2016-08-25 14:40:00,85.75,86.0,85.72,85.98,169140.0,85.75,86.0,85.72,85.98,169140.0
2016-08-25 14:45:00,85.97,86.05,85.78,85.92,90872.0,85.97,86.05,85.78,85.92,90872.0
2016-08-25 14:50:00,85.92,86.22,85.85,86.15,99244.0,85.92,86.22,85.85,86.15,99244.0
2016-08-25 14:55:00,86.12,86.2,85.9,85.94,79923.0,86.12,86.2,85.9,85.94,79923.0
2016-08-25 15:00:00,85.97,85.98,85.59,85.6,129203.0,85.97,85.98,85.59,85.6,129203.0
2016-08-25 15:05:00,85.6,85.97,85.58,85.97,143968.0,85.6,85.97,85.58,85.97,143968.0
2016-08-25 15:10:00,85.97,86.49,85.97,86.19,183276.0,85.97,86.49,85.97,86.19,183276.0
2016-08-25 15:15:00,86.2,86.26,85.93,86.01,185440.0,86.2,86.26,85.93,86.01,185440.0
2016-08-25 15:20:00,86.01,86.1,85.9,85.9,128012.0,86.01,86.1,85.9,85.9,128012.0
2016-08-25 15:25:00,85.9,86.04,85.61,85.72,194973.0,85.9,86.04,85.61,85.72,194973.0
2016-08-25 15:30:00,85.69,86.14,85.69,86.14,173498.0,85.69,86.14,85.69,86.14,173498.0
2016-08-25 15:35:00,86.11,86.12,85.87,85.96,195533.0,86.11,86.12,85.87,85.96,195533.0
2016-08-25 15:40:00,85.93,85.95,85.86,85.88,172156.0,85.93,85.95,85.86,85.88,172156.0
2016-08-25 15:45:00,85.88,85.89,85.63,85.71,365096.0,85.88,85.89,85.63,85.71,365096.0
2016-08-25 15:50:00,85.71,85.86,85.65,85.7,400072.0,85.71,85.86,85.65,85.7,400072.0
2016-08-25 15:55:00,85.7,85.71,85.46,85.49,573753.0,85.7,85.71,85.46,85.49,573753.0
2016-08-26 09:30:00,85.14,86.0,85.11,85.88,131971.0,85.14,86.0,85.11,85.88,131971.0
2016-08-26 09:35:00,85.86,86.21,85.73,86.17,118523.0,85.86,86.21,85.73,86.17,118523.0
2016-08-26 09:40:00,86.17,86.35,85.95,86.11,131692.0,86.17,86.35,85.95,86.11,131692.0
2016-08-26 09:45:00,86.04,86.42,86.03,86.26,102723.0,86.04,86.42,86.03,86.26,102723.0
2016-08-26 09:50:00,86.28,86.32,85.78,86.17,120233.0,86.28,86.32,85.78,86.17,120233.0
2016-08-26 09:55:00,86.14,86.49,86.01,86.06,155660.0,86.14,86.49,86.01,86.06,155660.0
2016-08-26 10:00:00,86.05,86.06,85.4,85.94,145388.0,86.05,86.06,85.4,85.94,145388.0
2016-08-26 10:05:00,85.94,86.38,85.77,86.33,132161.0,85.94,86.38,85.77,86.33,132161.0
2016-08-26 10:10:00,86.32,86.32,85.75,86.0,69565.0,86.32,86.32,85.75,86.0,69565.0
2016-08-26 10:15:00,86.0,86.32,85.91,85.96,137366.0,86.0,86.32,85.91,85.96,137366.0
2016-08-26 10:20:00,85.98,86.03,85.84,85.95,51112.0,85.98,86.03,85.84,85.95,51112.0
2016-08-26 10:25:00,85.97,86.07,85.92,86.05,41119.0,85.97,86.07,85.92,86.05,41119.0
2016-08-26 10:30:00,86.03,86.17,85.95,86.07,40865.0,86.03,86.17,85.95,86.07,40865.0
2016-08-26 10:35:00,86.07,86.09,85.98,85.98,37288.0,86.07,86.09,85.98,85.98,37288.0
2016-08-26 10:40:00,85.99,85.99,85.8,85.8,60715.0,85.99,85.99,85.8,85.8,60715.0
2016-08-26 10:45:00,85.8,85.86,85.6,85.63,62736.0,85.8,85.86,85.6,85.63,62736.0
2016-08-26 10:50:00,85.62,85.72,85.53,85.61,67004.0,85.62,85.72,85.53,85.61,67004.0
2016-08-26 10:55:00,85.61,85.83,85.59,85.76,77592.0,85.61,85.83,85.59,85.76,77592.0
2016-08-26 11:00:00,85.76,85.78,85.64,85.64,74784.0,85.76,85.78,85.64,85.64,74784.0
2016-08-26 11:05:00,85.64,85.92,85.61,85.84,69108.0,85.64,85.92,85.61,85.84,69108.0
2016-08-26 11:10:00,85.84,85.85,85.68,85.82,60374.0,85.84,85.85,85.68,85.82,60374.0
2016-08-26 11:15:00,85.81,85.84,85.58,85.64,47582.0,85.81,85.84,85.58,85.64,47582.0
2016-08-26 11:20:00,85.65,85.65,85.47,85.52,41703.0,85.65,85.65,85.47,85.52,41703.0
2016-08-26 11:25:00,85.53,85.61,85.42,85.42,41117.0,85.53,85.61,85.42,85.42,41117.0
2016-08-26 11:30:00,85.42,85.45,85.35,85.37,44461.0,85.42,85.45,85.35,85.37,44461.0
2016-08-26 11:35:00,85.36,85.49,85.3,85.34,49607.0,85.36,85.49,85.3,85.34,49607.0
2016-08-26 11:40:00,85.34,85.39,85.25,85.36,39869.0,85.34,85.39,85.25,85.36,39869.0
2016-08-26 11:45:00,85.35,85.51,85.34,85.45,50202.0,85.35,85.51,85.34,85.45,50202.0
2016-08-26 11:50:00,85.42,85.42,85.2,85.27,44703.0,85.42,85.42,85.2,85.27,44703.0
2016-08-26 11:55:00,85.27,85.49,85.26,85.43,48804.0,85.27,85.49,85.26,85.43,48804.0
2016-08-26 12:00:00,85.41,85.43,85.2,85.22,36826.0,85.41,85.43,85.2,85.22,36826.0
2016-08-26 12:05:00,85.23,85.25,85.09,85.1,37625.0,85.23,85.25,85.09,85.1,37625.0
2016-08-26 12:10:00,85.09,85.12,85.06,85.06,29020.0,85.09,85.12,85.06,85.06,29020.0
2016-08-26 12:15:00,85.05,85.08,85.0,85.08,41134.0,85.05,85.08,85.0,85.08,41134.0
2016-08-26 12:20:00,85.08,85.11,85.0,85.05,36775.0,85.08,85.11,85.0,85.05,36775.0
2016-08-26 12:25:00,85.04,85.09,85.01,85.05,15593.0,85.04,85.09,85.01,85.05,15593.0
2016-08-26 12:30:00,85.04,85.08,84.98,85.02,39496.0,85.04,85.08,84.98,85.02,39496.0
2016-08-26 12:35:00,85.01,85.03,84.84,84.91,44091.0,85.01,85.03,84.84,84.91,44091.0
2016-08-26 12:40:00,84.9,84.98,84.9,84.92,22344.0,84.9,84.98,84.9,84.92,22344.0
2016-08-26 12:45:00,84.92,85.1,84.91,85.05,35312.0,84.92,85.1,84.91,85.05,35312.0
2016-08-26 12:50:00,85.05,85.05,84.97,84.99,29160.0,85.05,85.05,84.97,84.99,29160.0
2016-08-26 12:55:00,84.99,85.05,84.99,85.02,14457.0,84.99,85.05,84.99,85.02,14457.0
2016-08-26 13:00:00,85.01,85.02,84.95,84.96,45066.0,85.01,85.02,84.95,84.96,45066.0
2016-08-26 13:05:00,84.96,84.96,84.76,84.78,33554.0,84.96,84.96,84.76,84.78,33554.0
2016-08-26 13:10:00,84.79,84.81,84.7,84.72,23650.0,84.79,84.81,84.7,84.72,23650.0
2016-08-26 13:15:00,84.72,84.77,84.69,84.76,37685.0,84.72,84.77,84.69,84.76,37685.0
2016-08-26 13:20:00,84.76,84.8,84.7,84.8,35443.0,84.76,84.8,84.7,84.8,35443.0
2016-08-26 13:25:00,84.81,84.88,84.8,84.87,33056.0,84.81,84.88,84.8,84.87,33056.0
2016-08-26 13:30:00,84.86,84.88,84.81,84.83,39711.0,84.86,84.88,84.81,84.83,39711.0
2016-08-26 13:35:00,84.81,84.85,84.79,84.8,28000.0,84.81,84.85,84.79,84.8,28000.0
2016-08-26 13:40:00,84.79,84.9,84.75,84.78,38282.0,84.79,84.9,84.75,84.78,38282.0
2016-08-26 13:45:00,84.78,84.84,84.74,84.74,28181.0,84.78,84.84,84.74,84.74,28181.0
2016-08-26 13:50:00,84.74,84.78,84.67,84.67,32920.0,84.74,84.78,84.67,84.67,32920.0
2016-08-26 13:55:00,84.68,84.68,84.57,84.66,33711.0,84.68,84.68,84.57,84.66,33711.0
2016-08-26 14:00:00,84.66,84.94,84.65,84.84,57346.0,84.66,84.94,84.65,84.84,57346.0
2016-08-26 14:05:00,84.84,84.98,84.83,84.9,30499.0,84.84,84.98,84.83,84.9,30499.0
2016-08-26 14:10:00,84.91,85.06,84.85,84.9,38334.0,84.91,85.06,84.85,84.9,38334.0
2016-08-26 14:15:00,84.89,84.98,84.85,84.96,32929.0,84.89,84.98,84.85,84.96,32929.0
2016-08-26 14:20:00,84.95,85.08,84.95,85.08,39925.0,84.95,85.08,84.95,85.08,39925.0
2016-08-26 14:25:00,85.09,85.33,85.08,85.27,78812.0,85.09,85.33,85.08,85.27,78812.0
2016-08-26 14:30:00,85.27,85.32,85.16,85.25,73329.0,85.27,85.32,85.16,85.25,73329.0
2016-08-26 14:35:00,85.26,85.4,85.24,85.37,44042.0,85.26,85.4,85.24,85.37,44042.0
2016-08-26 14:40:00,85.38,85.5,85.37,85.44,29117.0,85.38,85.5,85.37,85.44,29117.0
2016-08-26 14:45:00,85.44,85.44,85.31,85.34,30487.0,85.44,85.44,85.31,85.34,30487.0
2016-08-26 14:50:00,85.35,85.43,85.3,85.38,28092.0,85.35,85.43,85.3,85.38,28092.0
2016-08-26 14:55:00,85.39,85.42,85.16,85.21,29761.0,85.39,85.42,85.16,85.21,29761.0
2016-08-26 15:00:00,85.21,85.29,85.09,85.1,43599.0,85.21,85.29,85.09,85.1,43599.0
2016-08-26 15:05:00,85.1,85.12,84.99,85.06,43109.0,85.1,85.12,84.99,85.06,43109.0
2016-08-26 15:10:00,85.06,85.15,85.06,85.12,38272.0,85.06,85.15,85.06,85.12,38272.0
2016-08-26 15:15:00,85.12,85.27,85.11,85.2,52040.0,85.12,85.27,85.11,85.2,52040.0
2016-08-26 15:20:00,85.2,85.23,85.16,85.23,42969.0,85.2,85.23,85.16,85.23,42969.0
2016-08-26 15:25:00,85.23,85.42,85.22,85.37,85512.0,85.23,85.42,85.22,85.37,85512.0
2016-08-26 15:30:00,85.38,85.52,85.34,85.41,114117.0,85.38,85.52,85.34,85.41,114117.0
2016-08-26 15:35:00,85.42,85.49,85.35,85.38,96967.0,85.42,85.49,85.35,85.38,96967.0
2016-08-26 15:40:00,85.39,85.44,85.33,85.35,67416.0,85.39,85.44,85.33,85.35,67416.0
2016-08-26 15:45:00,85.36,85.52,85.33,85.5,93137.0,85.36,85.52,85.33,85.5,93137.0
2016-08-26 15:50:00,85.52,85.71,85.51,85.54,222375.0,85.52,85.71,85.51,85.54,222375.0
2016-08-26 15:55:00,85.55,85.56,85.43,85.48,161650.0,85.55,85.56,85.43,85.48,161650.0
2016-08-29 09:30:00,85.75,86.16,85.66,85.98,61233.0,85.75,86.16,85.66,85.98,61233.0
2016-08-29 09:35:00,85.97,86.24,85.9,86.19,31949.0,85.97,86.24,85.9,86.19,31949.0
2016-08-29 09:40:00,86.17,86.3,85.99,86.15,53570.0,86.17,86.3,85.99,86.15,53570.0
2016-08-29 09:45:00,86.11,86.32,85.9,86.02,95144.0,86.11,86.32,85.9,86.02,95144.0
2016-08-29 09:50:00,85.98,86.05,85.84,86.0,34561.0,85.98,86.05,85.84,86.0,34561.0
2016-08-29 09:55:00,85.98,86.0,85.76,85.82,52601.0,85.98,86.0,85.76,85.82,52601.0
2016-08-29 10:00:00,85.84,85.91,85.74,85.86,61175.0,85.84,85.91,85.74,85.86,61175.0
2016-08-29 10:05:00,85.85,85.86,85.69,85.8,39896.0,85.85,85.86,85.69,85.8,39896.0
2016-08-29 10:10:00,85.8,85.87,85.53,85.54,63020.0,85.8,85.87,85.53,85.54,63020.0
2016-08-29 10:15:00,85.55,85.59,85.36,85.39,55303.0,85.55,85.59,85.36,85.39,55303.0
2016-08-29 10:20:00,85.38,85.45,85.34,85.4,21373.0,85.38,85.45,85.34,85.4,21373.0
2016-08-29 10:25:00,85.41,85.58,85.4,85.53,23398.0,85.41,85.58,85.4,85.53,23398.0
2016-08-29 10:30:00,85.52,85.67,85.4,85.66,27955.0,85.52,85.67,85.4,85.66,27955.0
2016-08-29 10:35:00,85.65,85.65,85.51,85.53,10984.0,85.65,85.65,85.51,85.53,10984.0
2016-08-29 10:40:00,85.53,85.65,85.5,85.51,22445.0,85.53,85.65,85.5,85.51,22445.0
2016-08-29 10:45:00,85.52,85.67,85.52,85.64,19961.0,85.52,85.67,85.52,85.64,19961.0
2016-08-29 10:50:00,85.65,85.65,85.52,85.54,19032.0,85.65,85.65,85.52,85.54,19032.0
2016-08-29 10:55:00,85.53,85.54,85.4,85.46,19279.0,85.53,85.54,85.4,85.46,19279.0
2016-08-29 11:00:00,85.45,85.47,85.34,85.34,32737.0,85.45,85.47,85.34,85.34,32737.0
2016-08-29 11:05:00,85.35,85.44,85.26,85.39,27846.0,85.35,85.44,85.26,85.39,27846.0
2016-08-29 11:10:00,85.4,85.52,85.4,85.43,36970.0,85.4,85.52,85.4,85.43,36970.0
2016-08-29 11:15:00,85.4,85.45,85.26,85.26,36933.0,85.4,85.45,85.26,85.26,36933.0
2016-08-29 11:20:00,85.27,85.36,85.26,85.36,29910.0,85.27,85.36,85.26,85.36,29910.0
2016-08-29 11:25:00,85.35,85.36,85.17,85.23,28015.0,85.35,85.36,85.17,85.23,28015.0
2016-08-29 11:30:00,85.25,85.29,85.2,85.21,34592.0,85.25,85.29,85.2,85.21,34592.0
2016-08-29 11:35:00,85.19,85.22,85.15,85.21,54983.0,85.19,85.22,85.15,85.21,54983.0
2016-08-29 11:40:00,85.22,85.25,85.19,85.21,55122.0,85.22,85.25,85.19,85.21,55122.0
2016-08-29 11:45:00,85.22,85.41,85.22,85.4,32146.0,85.22,85.41,85.22,85.4,32146.0
2016-08-29 11:50:00,85.39,85.43,85.29,85.42,31589.0,85.39,85.43,85.29,85.42,31589.0
2016-08-29 11:55:00,85.42,85.52,85.4,85.51,40312.0,85.42,85.52,85.4,85.51,40312.0
2016-08-29 12:00:00,85.52,85.58,85.45,85.58,40186.0,85.52,85.58,85.45,85.58,40186.0
2016-08-29 12:05:00,85.56,85.72,85.56,85.68,59237.0,85.56,85.72,85.56,85.68,59237.0
2016-08-29 12:10:00,85.69,85.71,85.59,85.6,54710.0,85.69,85.71,85.59,85.6,54710.0
2016-08-29 12:15:00,85.6,85.68,85.57,85.63,30026.0,85.6,85.68,85.57,85.63,30026.0
2016-08-29 12:20:00,85.64,85.65,85.54,85.55,19528.0,85.64,85.65,85.54,85.55,19528.0
2016-08-29 12:25:00,85.56,85.57,85.48,85.49,14745.0,85.56,85.57,85.48,85.49,14745.0
2016-08-29 12:30:00,85.49,85.62,85.49,85.59,39086.0,85.49,85.62,85.49,85.59,39086.0
2016-08-29 12:35:00,85.58,85.69,85.57,85.67,32779.0,85.58,85.69,85.57,85.67,32779.0
2016-08-29 12:40:00,85.68,85.72,85.63,85.7,29977.0,85.68,85.72,85.63,85.7,29977.0
2016-08-29 12:45:00,85.69,85.72,85.68,85.71,18461.0,85.69,85.72,85.68,85.71,18461.0
2016-08-29 12:50:00,85.69,85.75,85.68,85.7,22256.0,85.69,85.75,85.68,85.7,22256.0
2016-08-29 12:55:00,85.7,85.75,85.63,85.75,36100.0,85.7,85.75,85.63,85.75,36100.0
2016-08-29 13:00:00,85.75,85.79,85.72,85.77,24164.0,85.75,85.79,85.72,85.77,24164.0
2016-08-29 13:05:00,85.76,85.82,85.72,85.78,28130.0,85.76,85.82,85.72,85.78,28130.0
2016-08-29 13:10:00,85.79,85.83,85.74,85.79,37390.0,85.79,85.83,85.74,85.79,37390.0
2016-08-29 13:15:00,85.79,85.81,85.7,85.79,27264.0,85.79,85.81,85.7,85.79,27264.0
2016-08-29 13:20:00,85.79,85.81,85.75,85.81,14838.0,85.79,85.81,85.75,85.81,14838.0
2016-08-29 13:25:00,85.81,85.81,85.73,85.74,17344.0,85.81,85.81,85.73,85.74,17344.0
2016-08-29 13:30:00,85.75,85.82,85.75,85.78,24371.0,85.75,85.82,85.75,85.78,24371.0
2016-08-29 13:35:00,85.78,85.8,85.76,85.78,12392.0,85.78,85.8,85.76,85.78,12392.0
2016-08-29 13:40:00,85.78,85.8,85.75,85.78,22634.0,85.78,85.8,85.75,85.78,22634.0
2016-08-29 13:45:00,85.77,85.82,85.76,85.82,20455.0,85.77,85.82,85.76,85.82,20455.0
2016-08-29 13:50:00,85.81,85.84,85.79,85.8,25479.0,85.81,85.84,85.79,85.8,25479.0
2016-08-29 13:55:00,85.81,85.81,85.68,85.68,55608.0,85.81,85.81,85.68,85.68,55608.0
2016-08-29 14:00:00,85.67,85.72,85.62,85.65,29486.0,85.67,85.72,85.62,85.65,29486.0
2016-08-29 14:05:00,85.65,85.65,85.52,85.61,54328.0,85.65,85.65,85.52,85.61,54328.0
2016-08-29 14:10:00,85.6,85.69,85.6,85.66,39386.0,85.6,85.69,85.6,85.66,39386.0
2016-08-29 14:15:00,85.65,85.7,85.64,85.65,29768.0,85.65,85.7,85.64,85.65,29768.0
2016-08-29 14:20:00,85.66,85.76,85.65,85.73,30450.0,85.66,85.76,85.65,85.73,30450.0
2016-08-29 14:25:00,85.71,85.73,85.68,85.73,13616.0,85.71,85.73,85.68,85.73,13616.0
2016-08-29 14:30:00,85.72,85.75,85.68,85.74,16251.0,85.72,85.75,85.68,85.74,16251.0
2016-08-29 14:35:00,85.74,85.81,85.73,85.8,41079.0,85.74,85.81,85.73,85.8,41079.0
2016-08-29 14:40:00,85.79,85.81,85.7,85.76,35657.0,85.79,85.81,85.7,85.76,35657.0
2016-08-29 14:45:00,85.75,85.76,85.69,85.73,17632.0,85.75,85.76,85.69,85.73,17632.0
2016-08-29 14:50:00,85.73,85.77,85.7,85.77,28893.0,85.73,85.77,85.7,85.77,28893.0
2016-08-29 14:55:00,85.77,85.82,85.75,85.77,20309.0,85.77,85.82,85.75,85.77,20309.0
2016-08-29 15:00:00,85.77,85.83,85.76,85.78,68257.0,85.77,85.83,85.76,85.78,68257.0
2016-08-29 15:05:00,85.77,85.86,85.76,85.85,30116.0,85.77,85.86,85.76,85.85,30116.0
2016-08-29 15:10:00,85.86,85.89,85.81,85.88,42116.0,85.86,85.89,85.81,85.88,42116.0
2016-08-29 15:15:00,85.87,86.01,85.87,86.01,50911.0,85.87,86.01,85.87,86.01,50911.0
2016-08-29 15:20:00,86.01,86.04,85.96,85.99,62827.0,86.01,86.04,85.96,85.99,62827.0
2016-08-29 15:25:00,85.99,86.0,85.92,85.93,72781.0,85.99,86.0,85.92,85.93,72781.0
2016-08-29 15:30:00,85.92,85.94,85.8,85.8,39122.0,85.92,85.94,85.8,85.8,39122.0
2016-08-29 15:35:00,85.8,85.82,85.71,85.72,108892.0,85.8,85.82,85.71,85.72,108892.0
2016-08-29 15:40:00,85.72,85.72,85.59,85.64,76136.0,85.72,85.72,85.59,85.64,76136.0
2016-08-29 15:45:00,85.64,85.67,85.56,85.56,94193.0,85.64,85.67,85.56,85.56,94193.0
2016-08-29 15:50:00,85.56,85.61,85.53,85.54,116097.0,85.56,85.61,85.53,85.54,116097.0
2016-08-29 15:55:00,85.53,85.55,85.5,85.53,174613.0,85.53,85.55,85.5,85.53,174613.0
2016-08-30 09:30:00,85.35,85.35,84.93,85.35,62738.0,85.35,85.35,84.93,85.35,62738.0
2016-08-30 09:35:00,85.3,85.31,84.88,84.95,30138.0,85.3,85.31,84.88,84.95,30138.0
2016-08-30 09:40:00,84.99,85.12,84.94,85.01,29871.0,84.99,85.12,84.94,85.01,29871.0
2016-08-30 09:45:00,85.0,85.0,84.82,84.83,47995.0,85.0,85.0,84.82,84.83,47995.0
2016-08-30 09:50:00,84.84,84.86,84.38,84.5,120273.0,84.84,84.86,84.38,84.5,120273.0
2016-08-30 09:55:00,84.51,84.71,84.38,84.68,64006.0,84.51,84.71,84.38,84.68,64006.0
2016-08-30 10:00:00,84.7,84.71,84.33,84.51,66206.0,84.7,84.71,84.33,84.51,66206.0
2016-08-30 10:05:00,84.5,84.61,84.25,84.29,48851.0,84.5,84.61,84.25,84.29,48851.0
2016-08-30 10:10:00,84.29,84.52,84.29,84.44,34262.0,84.29,84.52,84.29,84.44,34262.0
2016-08-30 10:15:00,84.43,84.48,84.2,84.2,46435.0,84.43,84.48,84.2,84.2,46435.0
2016-08-30 10:20:00,84.2,84.32,84.06,84.27,36850.0,84.2,84.32,84.06,84.27,36850.0
2016-08-30 10:25:00,84.26,84.34,84.2,84.34,18645.0,84.26,84.34,84.2,84.34,18645.0
2016-08-30 10:30:00,84.34,84.46,84.33,84.44,61836.0,84.34,84.46,84.33,84.44,61836.0
2016-08-30 10:35:00,84.43,84.74,84.41,84.65,76420.0,84.43,84.74,84.41,84.65,76420.0
2016-08-30 10:40:00,84.64,84.79,84.62,84.69,44303.0,84.64,84.79,84.62,84.69,44303.0
2016-08-30 10:45:00,84.68,84.69,84.59,84.65,31159.0,84.68,84.69,84.59,84.65,31159.0
2016-08-30 10:50:00,84.63,84.65,84.53,84.56,20442.0,84.63,84.65,84.53,84.56,20442.0
2016-08-30 10:55:00,84.54,84.55,84.41,84.45,24565.0,84.54,84.55,84.41,84.45,24565.0
2016-08-30 11:00:00,84.44,84.56,84.42,84.51,19445.0,84.44,84.56,84.42,84.51,19445.0
2016-08-30 11:05:00,84.51,84.52,84.44,84.46,17881.0,84.51,84.52,84.44,84.46,17881.0
2016-08-30 11:10:00,84.46,84.51,84.42,84.45,26127.0,84.46,84.51,84.42,84.45,26127.0
2016-08-30 11:15:00,84.45,84.53,84.45,84.46,16846.0,84.45,84.53,84.45,84.46,16846.0
2016-08-30 11:20:00,84.48,84.6,84.42,84.56,50207.0,84.48,84.6,84.42,84.56,50207.0
2016-08-30 11:25:00,84.56,84.59,84.43,84.5,27675.0,84.56,84.59,84.43,84.5,27675.0
2016-08-30 11:30:00,84.5,84.52,84.32,84.41,32936.0,84.5,84.52,84.32,84.41,32936.0
2016-08-30 11:35:00,84.41,84.45,84.33,84.36,40595.0,84.41,84.45,84.33,84.36,40595.0
2016-08-30 11:40:00,84.39,84.39,84.27,84.27,37791.0,84.39,84.39,84.27,84.27,37791.0
2016-08-30 11:45:00,84.27,84.35,84.26,84.33,18710.0,84.27,84.35,84.26,84.33,18710.0
2016-08-30 11:50:00,84.33,84.33,84.16,84.2,61708.0,84.33,84.33,84.16,84.2,61708.0
2016-08-30 11:55:00,84.2,84.25,84.1,84.12,27673.0,84.2,84.25,84.1,84.12,27673.0
2016-08-30 12:00:00,84.12,84.12,84.09,84.1,32388.0,84.12,84.12,84.09,84.1,32388.0
2016-08-30 12:05:00,84.11,84.12,83.9,83.95,66856.0,84.11,84.12,83.9,83.95,66856.0
2016-08-30 12:10:00,83.96,84.02,83.9,83.92,21895.0,83.96,84.02,83.9,83.92,21895.0
2016-08-30 12:15:00,83.92,84.03,83.92,84.01,70048.0,83.92,84.03,83.92,84.01,70048.0
2016-08-30 12:20:00,84.01,84.07,83.99,84.05,63795.0,84.01,84.07,83.99,84.05,63795.0
2016-08-30 12:25:00,84.03,84.06,84.0,84.03,19975.0,84.03,84.06,84.0,84.03,19975.0
2016-08-30 12:30:00,84.05,84.06,83.97,83.99,22076.0,84.05,84.06,83.97,83.99,22076.0
2016-08-30 12:35:00,83.99,84.0,83.94,83.98,9104.0,83.99,84.0,83.94,83.98,9104.0
2016-08-30 12:40:00,83.99,83.99,83.89,83.9,14385.0,83.99,83.99,83.89,83.9,14385.0
2016-08-30 12:45:00,83.89,84.25,83.74,83.75,58769.0,83.89,84.25,83.74,83.75,58769.0
2016-08-30 12:50:00,83.75,83.79,83.72,83.79,21813.0,83.75,83.79,83.72,83.79,21813.0
2016-08-30 12:55:00,83.79,83.79,83.7,83.73,42303.0,83.79,83.79,83.7,83.73,42303.0
2016-08-30 13:00:00,83.73,83.79,83.68,83.74,30680.0,83.73,83.79,83.68,83.74,30680.0
2016-08-30 13:05:00,83.75,83.77,83.71,83.73,7774.0,83.75,83.77,83.71,83.73,7774.0
2016-08-30 13:10:00,83.73,83.81,83.73,83.8,20557.0,83.73,83.81,83.73,83.8,20557.0
2016-08-30 13:15:00,83.8,83.81,83.71,83.74,37972.0,83.8,83.81,83.71,83.74,37972.0
2016-08-30 13:20:00,83.75,83.82,83.74,83.79,33089.0,83.75,83.82,83.74,83.79,33089.0
2016-08-30 13:25:00,83.79,83.84,83.77,83.77,17511.0,83.79,83.84,83.77,83.77,17511.0
2016-08-30 13:30:00,83.76,83.8,83.73,83.73,104932.0,83.76,83.8,83.73,83.73,104932.0
2016-08-30 13:35:00,83.72,83.75,83.65,83.67,17123.0,83.72,83.75,83.65,83.67,17123.0
2016-08-30 13:40:00,83.68,83.68,83.6,83.63,29174.0,83.68,83.68,83.6,83.63,29174.0
2016-08-30 13:45:00,83.63,83.85,83.61,83.83,61592.0,83.63,83.85,83.61,83.83,61592.0
2016-08-30 13:50:00,83.83,83.88,83.8,83.86,51283.0,83.83,83.88,83.8,83.86,51283.0
2016-08-30 13:55:00,83.85,84.08,83.85,83.9,59441.0,83.85,84.08,83.85,83.9,59441.0
2016-08-30 14:00:00,83.9,83.93,83.84,83.92,26912.0,83.9,83.93,83.84,83.92,26912.0
2016-08-30 14:05:00,83.91,83.91,83.82,83.85,22462.0,83.91,83.91,83.82,83.85,22462.0
2016-08-30 14:10:00,83.86,83.9,83.75,83.77,16667.0,83.86,83.9,83.75,83.77,16667.0
2016-08-30 14:15:00,83.78,83.78,83.7,83.71,26003.0,83.78,83.78,83.7,83.71,26003.0
2016-08-30 14:20:00,83.7,83.75,83.68,83.71,20495.0,83.7,83.75,83.68,83.71,20495.0
2016-08-30 14:25:00,83.72,83.78,83.69,83.69,18204.0,83.72,83.78,83.69,83.69,18204.0
2016-08-30 14:30:00,83.69,83.71,83.58,83.64,24727.0,83.69,83.71,83.58,83.64,24727.0
2016-08-30 14:35:00,83.64,83.64,83.58,83.61,24174.0,83.64,83.64,83.58,83.61,24174.0
2016-08-30 14:40:00,83.6,83.63,83.53,83.54,23241.0,83.6,83.63,83.53,83.54,23241.0
2016-08-30 14:45:00,83.53,83.62,83.52,83.58,26483.0,83.53,83.62,83.52,83.58,26483.0
2016-08-30 14:50:00,83.57,83.6,83.53,83.59,21317.0,83.57,83.6,83.53,83.59,21317.0
2016-08-30 14:55:00,83.59,83.59,83.52,83.52,19794.0,83.59,83.59,83.52,83.52,19794.0
2016-08-30 15:00:00,83.52,83.56,83.46,83.48,38941.0,83.52,83.56,83.46,83.48,38941.0
2016-08-30 15:05:00,83.48,83.67,83.48,83.59,79057.0,83.48,83.67,83.48,83.59,79057.0
2016-08-30 15:10:00,83.6,83.7,83.58,83.7,39840.0,83.6,83.7,83.58,83.7,39840.0
2016-08-30 15:15:00,83.69,83.75,83.66,83.73,45857.0,83.69,83.75,83.66,83.73,45857.0
2016-08-30 15:20:00,83.73,83.81,83.72,83.75,63496.0,83.73,83.81,83.72,83.75,63496.0
2016-08-30 15:25:00,83.75,83.82,83.74,83.8,70793.0,83.75,83.82,83.74,83.8,70793.0
2016-08-30 15:30:00,83.8,83.81,83.7,83.76,282725.0,83.8,83.81,83.7,83.76,282725.0
2016-08-30 15:35:00,83.75,84.04,83.74,84.04,100311.0,83.75,84.04,83.74,84.04,100311.0
2016-08-30 15:40:00,84.03,84.11,84.0,84.01,160914.0,84.03,84.11,84.0,84.01,160914.0
2016-08-30 15:45:00,84.01,84.15,84.0,84.13,126378.0,84.01,84.15,84.0,84.13,126378.0
2016-08-30 15:50:00,84.12,84.18,84.05,84.06,146027.0,84.12,84.18,84.05,84.06,146027.0
2016-08-30 15:55:00,84.06,84.15,83.97,84.11,223467.0,84.06,84.15,83.97,84.11,223467.0
2016-08-31 09:30:00,83.76,83.81,83.13,83.31,50086.0,83.76,83.81,83.13,83.31,50086.0
2016-08-31 09:35:00,83.19,83.56,82.98,83.39,43844.0,83.19,83.56,82.98,83.39,43844.0
2016-08-31 09:40:00,83.39,83.52,83.11,83.13,22567.0,83.39,83.52,83.11,83.13,22567.0
2016-08-31 09:45:00,83.19,83.58,83.16,83.54,68574.0,83.19,83.58,83.16,83.54,68574.0
2016-08-31 09:50:00,83.56,83.98,83.46,83.81,90072.0,83.56,83.98,83.46,83.81,90072.0
2016-08-31 09:55:00,83.8,84.16,83.74,83.86,119576.0,83.8,84.16,83.74,83.86,119576.0
2016-08-31 10:00:00,83.85,83.98,83.64,83.79,33582.0,83.85,83.98,83.64,83.79,33582.0
2016-08-31 10:05:00,83.74,83.74,83.37,83.47,44228.0,83.74,83.74,83.37,83.47,44228.0
2016-08-31 10:10:00,83.48,83.65,83.41,83.5,38873.0,83.48,83.65,83.41,83.5,38873.0
2016-08-31 10:15:00,83.5,83.58,83.4,83.45,30712.0,83.5,83.58,83.4,83.45,30712.0
2016-08-31 10:20:00,83.48,83.5,83.39,83.4,45217.0,83.48,83.5,83.39,83.4,45217.0
2016-08-31 10:25:00,83.4,83.47,83.31,83.34,20371.0,83.4,83.47,83.31,83.34,20371.0
2016-08-31 10:30:00,83.33,83.47,83.3,83.4,13600.0,83.33,83.47,83.3,83.4,13600.0
2016-08-31 10:35:00,83.36,83.42,83.22,83.22,27687.0,83.36,83.42,83.22,83.22,27687.0
2016-08-31 10:40:00,83.22,83.25,83.02,83.1,42483.0,83.22,83.25,83.02,83.1,42483.0
2016-08-31 10:45:00,83.08,83.22,83.07,83.11,17379.0,83.08,83.22,83.07,83.11,17379.0
2016-08-31 10:50:00,83.11,83.27,83.06,83.06,16261.0,83.11,83.27,83.06,83.06,16261.0
2016-08-31 10:55:00,83.09,83.09,82.9,82.92,85562.0,83.09,83.09,82.9,82.92,85562.0
2016-08-31 11:00:00,82.93,83.08,82.9,83.0,22888.0,82.93,83.08,82.9,83.0,22888.0
2016-08-31 11:05:00,83.0,83.08,82.92,83.01,26192.0,83.0,83.08,82.92,83.01,26192.0
2016-08-31 11:10:00,83.02,83.02,82.92,82.98,29474.0,83.02,83.02,82.92,82.98,29474.0
2016-08-31 11:15:00,82.97,82.97,82.7,82.75,71414.0,82.97,82.97,82.7,82.75,71414.0
2016-08-31 11:20:00,82.73,82.76,82.5,82.57,43721.0,82.73,82.76,82.5,82.57,43721.0
2016-08-31 11:25:00,82.58,83.04,82.58,83.0,60765.0,82.58,83.04,82.58,83.0,60765.0
2016-08-31 11:30:00,83.0,83.12,82.99,83.01,36194.0,83.0,83.12,82.99,83.01,36194.0
2016-08-31 11:35:00,83.02,83.04,82.96,83.0,18057.0,83.02,83.04,82.96,83.0,18057.0
2016-08-31 11:40:00,82.97,82.99,82.92,82.94,12947.0,82.97,82.99,82.92,82.94,12947.0
2016-08-31 11:45:00,82.92,82.97,82.84,82.86,18954.0,82.92,82.97,82.84,82.86,18954.0
2016-08-31 11:50:00,82.85,82.87,82.8,82.87,12164.0,82.85,82.87,82.8,82.87,12164.0
2016-08-31 11:55:00,82.88,82.91,82.83,82.87,11955.0,82.88,82.91,82.83,82.87,11955.0
2016-08-31 12:00:00,82.86,82.87,82.67,82.69,19993.0,82.86,82.87,82.67,82.69,19993.0
2016-08-31 12:05:00,82.67,82.8,82.66,82.79,17015.0,82.67,82.8,82.66,82.79,17015.0
2016-08-31 12:10:00,82.79,82.8,82.68,82.7,20404.0,82.79,82.8,82.68,82.7,20404.0
2016-08-31 12:15:00,82.68,82.68,82.5,82.53,17977.0,82.68,82.68,82.5,82.53,17977.0
2016-08-31 12:20:00,82.53,82.63,82.46,82.59,32333.0,82.53,82.63,82.46,82.59,32333.0
2016-08-31 12:25:00,82.61,82.61,82.49,82.56,9943.0,82.61,82.61,82.49,82.56,9943.0
2016-08-31 12:30:00,82.55,82.6,82.46,82.6,15400.0,82.55,82.6,82.46,82.6,15400.0
2016-08-31 12:35:00,82.6,82.61,82.46,82.5,13625.0,82.6,82.61,82.46,82.5,13625.0
2016-08-31 12:40:00,82.5,82.58,82.47,82.56,20681.0,82.5,82.58,82.47,82.56,20681.0
2016-08-31 12:45:00,82.57,82.62,82.52,82.58,26067.0,82.57,82.62,82.52,82.58,26067.0
2016-08-31 12:50:00,82.55,82.63,82.52,82.6,21524.0,82.55,82.63,82.52,82.6,21524.0
2016-08-31 12:55:00,82.61,82.64,82.52,82.53,28431.0,82.61,82.64,82.52,82.53,28431.0
2016-08-31 13:00:00,82.53,82.55,82.43,82.43,14579.0,82.53,82.55,82.43,82.43,14579.0
2016-08-31 13:05:00,82.44,82.5,82.41,82.43,21347.0,82.44,82.5,82.41,82.43,21347.0
2016-08-31 13:10:00,82.4,82.46,82.3,82.3,23581.0,82.4,82.46,82.3,82.3,23581.0
2016-08-31 13:15:00,82.31,82.38,82.26,82.26,38474.0,82.31,82.38,82.26,82.26,38474.0
2016-08-31 13:20:00,82.25,82.31,82.25,82.28,40667.0,82.25,82.31,82.25,82.28,40667.0
2016-08-31 13:25:00,82.28,82.33,82.25,82.26,30054.0,82.28,82.33,82.25,82.26,30054.0
2016-08-31 13:30:00,82.26,82.26,82.14,82.14,42701.0,82.26,82.26,82.14,82.14,42701.0
2016-08-31 13:35:00,82.13,82.33,82.13,82.31,52242.0,82.13,82.33,82.13,82.31,52242.0
2016-08-31 13:40:00,82.32,82.38,82.3,82.35,34490.0,82.32,82.38,82.3,82.35,34490.0
2016-08-31 13:45:00,82.35,82.36,82.26,82.31,29289.0,82.35,82.36,82.26,82.31,29289.0
2016-08-31 13:50:00,82.31,82.46,82.3,82.44,67451.0,82.31,82.46,82.3,82.44,67451.0
2016-08-31 13:55:00,82.44,82.55,82.4,82.52,28834.0,82.44,82.55,82.4,82.52,28834.0
2016-08-31 14:00:00,82.53,82.53,82.42,82.45,29631.0,82.53,82.53,82.42,82.45,29631.0
2016-08-31 14:05:00,82.46,82.72,82.46,82.59,33752.0,82.46,82.72,82.46,82.59,33752.0
2016-08-31 14:10:00,82.58,82.66,82.5,82.63,36958.0,82.58,82.66,82.5,82.63,36958.0
2016-08-31 14:15:00,82.63,82.7,82.59,82.61,62636.0,82.63,82.7,82.59,82.61,62636.0
2016-08-31 14:20:00,82.61,82.65,82.55,82.62,26502.0,82.61,82.65,82.55,82.62,26502.0
2016-08-31 14:25:00,82.61,82.73,82.58,82.7,29281.0,82.61,82.73,82.58,82.7,29281.0
2016-08-31 14:30:00,82.7,82.72,82.59,82.59,35550.0,82.7,82.72,82.59,82.59,35550.0
2016-08-31 14:35:00,82.6,82.67,82.56,82.56,40514.0,82.6,82.67,82.56,82.56,40514.0
2016-08-31 14:40:00,82.57,82.58,82.5,82.53,25889.0,82.57,82.58,82.5,82.53,25889.0
2016-08-31 14:45:00,82.53,82.54,82.5,82.52,33263.0,82.53,82.54,82.5,82.52,33263.0
2016-08-31 14:50:00,82.53,82.54,82.4,82.44,46000.0,82.53,82.54,82.4,82.44,46000.0
2016-08-31 14:55:00,82.45,82.54,82.45,82.5,31328.0,82.45,82.54,82.45,82.5,31328.0
2016-08-31 15:00:00,82.51,82.65,82.49,82.6,44500.0,82.51,82.65,82.49,82.6,44500.0
2016-08-31 15:05:00,82.61,82.62,82.54,82.57,19779.0,82.61,82.62,82.54,82.57,19779.0
2016-08-31 15:10:00,82.58,82.61,82.54,82.58,19167.0,82.58,82.61,82.54,82.58,19167.0
2016-08-31 15:15:00,82.58,82.66,82.47,82.49,26801.0,82.58,82.66,82.47,82.49,26801.0
2016-08-31 15:20:00,82.49,82.57,82.47,82.57,63433.0,82.49,82.57,82.47,82.57,63433.0
2016-08-31 15:25:00,82.57,82.64,82.51,82.51,70645.0,82.57,82.64,82.51,82.51,70645.0
2016-08-31 15:30:00,82.52,82.65,82.5,82.65,102687.0,82.52,82.65,82.5,82.65,102687.0
2016-08-31 15:35:00,82.67,82.78,82.67,82.75,101239.0,82.67,82.78,82.67,82.75,101239.0
2016-08-31 15:40:00,82.75,82.94,82.68,82.79,260453.0,82.75,82.94,82.68,82.79,260453.0
2016-08-31 15:45:00,82.78,82.78,82.56,82.56,82869.0,82.78,82.78,82.56,82.56,82869.0
2016-08-31 15:50:00,82.56,82.9,82.53,82.83,238899.0,82.56,82.9,82.53,82.83,238899.0
2016-08-31 15:55:00,82.83,82.83,82.69,82.69,167762.0,82.83,82.83,82.69,82.69,167762.0
2016-09-01 09:30:00,82.39,83.11,82.21,83.0,60110.0,82.39,83.11,82.21,83.0,60110.0
2016-09-01 09:35:00,83.0,83.11,82.88,82.94,87319.0,83.0,83.11,82.88,82.94,87319.0
2016-09-01 09:40:00,82.95,82.99,82.75,82.85,29562.0,82.95,82.99,82.75,82.85,29562.0
2016-09-01 09:45:00,82.83,82.86,82.58,82.73,29289.0,82.83,82.86,82.58,82.73,29289.0
2016-09-01 09:50:00,82.74,82.82,82.57,82.82,51179.0,82.74,82.82,82.57,82.82,51179.0
2016-09-01 09:55:00,82.86,83.44,82.83,83.42,113976.0,82.86,83.44,82.83,83.42,113976.0
2016-09-01 10:00:00,83.39,83.75,83.36,83.67,86244.0,83.39,83.75,83.36,83.67,86244.0
2016-09-01 10:05:00,83.65,83.7,83.42,83.67,52782.0,83.65,83.7,83.42,83.67,52782.0
2016-09-01 10:10:00,83.67,83.74,83.49,83.73,60896.0,83.67,83.74,83.49,83.73,60896.0
2016-09-01 10:15:00,83.69,83.72,83.57,83.63,32497.0,83.69,83.72,83.57,83.63,32497.0
2016-09-01 10:20:00,83.64,83.65,83.29,83.47,52124.0,83.64,83.65,83.29,83.47,52124.0
2016-09-01 10:25:00,83.46,83.52,83.31,83.31,33378.0,83.46,83.52,83.31,83.31,33378.0
2016-09-01 10:30:00,83.29,83.29,83.11,83.15,26422.0,83.29,83.29,83.11,83.15,26422.0
2016-09-01 10:35:00,83.12,83.25,83.12,83.25,32372.0,83.12,83.25,83.12,83.25,32372.0
2016-09-01 10:40:00,83.23,83.35,83.22,83.29,17452.0,83.23,83.35,83.22,83.29,17452.0
2016-09-01 10:45:00,83.29,83.35,83.28,83.34,16705.0,83.29,83.35,83.28,83.34,16705.0
2016-09-01 10:50:00,83.31,83.36,83.27,83.32,25235.0,83.31,83.36,83.27,83.32,25235.0
2016-09-01 10:55:00,83.3,83.47,83.3,83.41,28621.0,83.3,83.47,83.3,83.41,28621.0
2016-09-01 11:00:00,83.42,83.42,83.24,83.26,18827.0,83.42,83.42,83.24,83.26,18827.0
2016-09-01 11:05:00,83.25,83.35,83.24,83.32,14445.0,83.25,83.35,83.24,83.32,14445.0
2016-09-01 11:10:00,83.31,83.31,83.21,83.21,21034.0,83.31,83.31,83.21,83.21,21034.0
2016-09-01 11:15:00,83.2,83.27,83.19,83.26,16948.0,83.2,83.27,83.19,83.26,16948.0
2016-09-01 11:20:00,83.26,83.31,83.19,83.24,27367.0,83.26,83.31,83.19,83.24,27367.0
2016-09-01 11:25:00,83.25,83.27,83.18,83.22,18913.0,83.25,83.27,83.18,83.22,18913.0
2016-09-01 11:30:00,83.2,83.25,83.19,83.25,25641.0,83.2,83.25,83.19,83.25,25641.0
2016-09-01 11:35:00,83.26,83.3,83.2,83.25,13960.0,83.26,83.3,83.2,83.25,13960.0
2016-09-01 11:40:00,83.25,83.26,83.18,83.18,20254.0,83.25,83.26,83.18,83.18,20254.0
2016-09-01 11:45:00,83.18,83.24,83.17,83.23,12136.0,83.18,83.24,83.17,83.23,12136.0
2016-09-01 11:50:00,83.2,83.22,83.15,83.21,11670.0,83.2,83.22,83.15,83.21,11670.0
2016-09-01 11:55:00,83.21,83.25,83.21,83.25,13872.0,83.21,83.25,83.21,83.25,13872.0
2016-09-01 12:00:00,83.25,83.4,83.24,83.4,74525.0,83.25,83.4,83.24,83.4,74525.0
2016-09-01 12:05:00,83.4,83.43,83.37,83.37,13800.0,83.4,83.43,83.37,83.37,13800.0
2016-09-01 12:10:00,83.36,83.4,83.33,83.4,14418.0,83.36,83.4,83.33,83.4,14418.0
2016-09-01 12:15:00,83.4,83.43,83.32,83.42,30603.0,83.4,83.43,83.32,83.42,30603.0
2016-09-01 12:20:00,83.44,83.58,83.41,83.57,13809.0,83.44,83.58,83.41,83.57,13809.0
2016-09-01 12:25:00,83.56,83.7,83.55,83.67,23513.0,83.56,83.7,83.55,83.67,23513.0
2016-09-01 12:30:00,83.65,83.71,83.58,83.71,15928.0,83.65,83.71,83.58,83.71,15928.0
2016-09-01 12:35:00,83.7,83.7,83.59,83.62,16906.0,83.7,83.7,83.59,83.62,16906.0
2016-09-01 12:40:00,83.62,83.64,83.56,83.6,12281.0,83.62,83.64,83.56,83.6,12281.0
2016-09-01 12:45:00,83.6,83.6,83.5,83.56,14614.0,83.6,83.6,83.5,83.56,14614.0
2016-09-01 12:50:00,83.56,83.62,83.55,83.59,11688.0,83.56,83.62,83.55,83.59,11688.0
2016-09-01 12:55:00,83.58,83.64,83.57,83.61,111713.0,83.58,83.64,83.57,83.61,111713.0
2016-09-01 13:00:00,83.61,83.62,83.57,83.58,23870.0,83.61,83.62,83.57,83.58,23870.0
2016-09-01 13:05:00,83.57,83.59,83.53,83.56,12653.0,83.57,83.59,83.53,83.56,12653.0
2016-09-01 13:10:00,83.54,83.55,83.44,83.47,48238.0,83.54,83.55,83.44,83.47,48238.0
2016-09-01 13:15:00,83.48,83.55,83.48,83.53,10308.0,83.48,83.55,83.48,83.53,10308.0
2016-09-01 13:20:00,83.53,83.59,83.49,83.55,28152.0,83.53,83.59,83.49,83.55,28152.0
2016-09-01 13:25:00,83.55,83.58,83.52,83.52,22767.0,83.55,83.58,83.52,83.52,22767.0
2016-09-01 13:30:00,83.51,83.57,83.5,83.55,9654.0,83.51,83.57,83.5,83.55,9654.0
2016-09-01 13:35:00,83.54,83.55,83.48,83.52,13630.0,83.54,83.55,83.48,83.52,13630.0
2016-09-01 13:40:00,83.51,83.55,83.48,83.52,23138.0,83.51,83.55,83.48,83.52,23138.0
2016-09-01 13:45:00,83.51,83.6,83.5,83.59,39120.0,83.51,83.6,83.5,83.59,39120.0
2016-09-01 13:50:00,83.6,83.62,83.53,83.62,35873.0,83.6,83.62,83.53,83.62,35873.0
2016-09-01 13:55:00,83.62,83.62,83.53,83.53,23586.0,83.62,83.62,83.53,83.53,23586.0
2016-09-01 14:00:00,83.53,83.53,83.36,83.38,23481.0,83.53,83.53,83.36,83.38,23481.0
2016-09-01 14:05:00,83.38,83.41,83.35,83.36,15962.0,83.38,83.41,83.35,83.36,15962.0
2016-09-01 14:10:00,83.37,83.37,83.28,83.29,20721.0,83.37,83.37,83.28,83.29,20721.0
2016-09-01 14:15:00,83.3,83.31,83.22,83.22,19562.0,83.3,83.31,83.22,83.22,19562.0
2016-09-01 14:20:00,83.23,83.26,83.18,83.2,43988.0,83.23,83.26,83.18,83.2,43988.0
2016-09-01 14:25:00,83.2,83.27,83.18,83.27,15678.0,83.2,83.27,83.18,83.27,15678.0
2016-09-01 14:30:00,83.27,83.32,83.24,83.26,14682.0,83.27,83.32,83.24,83.26,14682.0
2016-09-01 14:35:00,83.27,83.3,83.21,83.22,17075.0,83.27,83.3,83.21,83.22,17075.0
2016-09-01 14:40:00,83.21,83.26,83.21,83.22,12175.0,83.21,83.26,83.21,83.22,12175.0
2016-09-01 14:45:00,83.22,83.31,83.21,83.28,14808.0,83.22,83.31,83.21,83.28,14808.0
2016-09-01 14:50:00,83.28,83.32,83.27,83.31,54960.0,83.28,83.32,83.27,83.31,54960.0
2016-09-01 14:55:00,83.32,83.36,83.31,83.34,15084.0,83.32,83.36,83.31,83.34,15084.0
2016-09-01 15:00:00,83.34,83.34,83.25,83.26,24739.0,83.34,83.34,83.25,83.26,24739.0
2016-09-01 15:05:00,83.26,83.26,83.2,83.22,29783.0,83.26,83.26,83.2,83.22,29783.0
2016-09-01 15:10:00,83.22,83.25,83.15,83.22,26109.0,83.22,83.25,83.15,83.22,26109.0
2016-09-01 15:15:00,83.23,83.23,83.12,83.13,22938.0,83.23,83.23,83.12,83.13,22938.0
2016-09-01 15:20:00,83.12,83.21,83.12,83.2,22658.0,83.12,83.21,83.12,83.2,22658.0
2016-09-01 15:25:00,83.2,83.21,83.12,83.15,23521.0,83.2,83.21,83.12,83.15,23521.0
2016-09-01 15:30:00,83.16,83.17,83.14,83.16,25490.0,83.16,83.17,83.14,83.16,25490.0
2016-09-01 15:35:00,83.16,83.2,83.11,83.15,41819.0,83.16,83.2,83.11,83.15,41819.0
2016-09-01 15:40:00,83.15,83.21,83.15,83.19,34594.0,83.15,83.21,83.15,83.19,34594.0
2016-09-01 15:45:00,83.2,83.2,83.15,83.16,45629.0,83.2,83.2,83.15,83.16,45629.0
2016-09-01 15:50:00,83.15,83.2,83.14,83.18,80439.0,83.15,83.2,83.14,83.18,80439.0
2016-09-01 15:55:00,83.18,83.19,83.13,83.18,151188.0,83.18,83.19,83.13,83.18,151188.0
2016-09-02 09:30:00,83.11,83.55,83.06,83.41,46205.0,83.11,83.55,83.06,83.41,46205.0
2016-09-02 09:35:00,83.43,83.45,83.09,83.4,41124.0,83.43,83.45,83.09,83.4,41124.0
2016-09-02 09:40:00,83.36,83.55,83.26,83.51,22402.0,83.36,83.55,83.26,83.51,22402.0
2016-09-02 09:45:00,83.52,83.83,83.47,83.74,63183.0,83.52,83.83,83.47,83.74,63183.0
2016-09-02 09:50:00,83.73,83.77,83.6,83.67,57275.0,83.73,83.77,83.6,83.67,57275.0
2016-09-02 09:55:00,83.67,83.72,83.52,83.6,40446.0,83.67,83.72,83.52,83.6,40446.0
2016-09-02 10:00:00,83.6,83.65,83.49,83.53,22209.0,83.6,83.65,83.49,83.53,22209.0
2016-09-02 10:05:00,83.54,83.66,83.51,83.63,16267.0,83.54,83.66,83.51,83.63,16267.0
2016-09-02 10:10:00,83.67,83.68,83.54,83.54,17435.0,83.67,83.68,83.54,83.54,17435.0
2016-09-02 10:15:00,83.54,83.74,83.54,83.71,10522.0,83.54,83.74,83.54,83.71,10522.0
2016-09-02 10:20:00,83.7,83.79,83.68,83.71,16870.0,83.7,83.79,83.68,83.71,16870.0
2016-09-02 10:25:00,83.69,83.79,83.69,83.73,27660.0,83.69,83.79,83.69,83.73,27660.0
2016-09-02 10:30:00,83.72,83.73,83.54,83.61,19884.0,83.72,83.73,83.54,83.61,19884.0
2016-09-02 10:35:00,83.64,83.64,83.53,83.59,18175.0,83.64,83.64,83.53,83.59,18175.0
2016-09-02 10:40:00,83.59,83.64,83.57,83.62,12865.0,83.59,83.64,83.57,83.62,12865.0
2016-09-02 10:45:00,83.64,83.69,83.57,83.67,20622.0,83.64,83.69,83.57,83.67,20622.0
2016-09-02 10:50:00,83.66,83.7,83.61,83.66,11420.0,83.66,83.7,83.61,83.66,11420.0
2016-09-02 10:55:00,83.65,83.7,83.52,83.52,12972.0,83.65,83.7,83.52,83.52,12972.0
2016-09-02 11:00:00,83.52,83.59,83.5,83.55,8719.0,83.52,83.59,83.5,83.55,8719.0
2016-09-02 11:05:00,83.54,83.6,83.49,83.51,26576.0,83.54,83.6,83.49,83.51,26576.0
2016-09-02 11:10:00,83.53,83.56,83.5,83.51,19420.0,83.53,83.56,83.5,83.51,19420.0
2016-09-02 11:15:00,83.52,83.56,83.5,83.52,20876.0,83.52,83.56,83.5,83.52,20876.0
2016-09-02 11:20:00,83.52,83.55,83.43,83.48,33362.0,83.52,83.55,83.43,83.48,33362.0
2016-09-02 11:25:00,83.48,83.49,83.45,83.47,33808.0,83.48,83.49,83.45,83.47,33808.0
2016-09-02 11:30:00,83.47,83.51,83.44,83.48,17004.0,83.47,83.51,83.44,83.48,17004.0
2016-09-02 11:35:00,83.47,83.52,83.45,83.46,13104.0,83.47,83.52,83.45,83.46,13104.0
2016-09-02 11:40:00,83.47,83.52,83.42,83.5,25002.0,83.47,83.52,83.42,83.5,25002.0
2016-09-02 11:45:00,83.5,83.5,83.33,83.33,8422.0,83.5,83.5,83.33,83.33,8422.0
2016-09-02 11:50:00,83.32,83.32,83.23,83.27,18994.0,83.32,83.32,83.23,83.27,18994.0
2016-09-02 11:55:00,83.27,83.34,83.21,83.21,21759.0,83.27,83.34,83.21,83.21,21759.0
2016-09-02 12:00:00,83.22,83.25,83.1,83.1,14702.0,83.22,83.25,83.1,83.1,14702.0
2016-09-02 12:05:00,83.11,83.17,83.09,83.14,16396.0,83.11,83.17,83.09,83.14,16396.0
2016-09-02 12:10:00,83.14,83.15,83.07,83.14,5940.0,83.14,83.15,83.07,83.14,5940.0
2016-09-02 12:15:00,83.15,83.15,83.05,83.06,8398.0,83.15,83.15,83.05,83.06,8398.0
2016-09-02 12:20:00,83.07,83.08,82.95,82.95,14095.0,83.07,83.08,82.95,82.95,14095.0
2016-09-02 12:25:00,82.96,83.04,82.94,83.03,8206.0,82.96,83.04,82.94,83.03,8206.0
2016-09-02 12:30:00,83.03,83.07,83.0,83.03,7976.0,83.03,83.07,83.0,83.03,7976.0
2016-09-02 12:35:00,83.01,83.07,83.01,83.04,5000.0,83.01,83.07,83.01,83.04,5000.0
2016-09-02 12:40:00,83.04,83.06,82.99,83.01,4527.0,83.04,83.06,82.99,83.01,4527.0
2016-09-02 12:45:00,83.01,83.01,82.91,82.94,5800.0,83.01,83.01,82.91,82.94,5800.0
2016-09-02 12:50:00,82.94,82.99,82.91,82.95,5446.0,82.94,82.99,82.91,82.95,5446.0
2016-09-02 12:55:00,82.95,83.01,82.94,82.94,19182.0,82.95,83.01,82.94,82.94,19182.0
2016-09-02 13:00:00,82.94,82.95,82.91,82.91,9952.0,82.94,82.95,82.91,82.91,9952.0
2016-09-02 13:05:00,82.93,82.96,82.85,82.85,11639.0,82.93,82.96,82.85,82.85,11639.0
2016-09-02 13:10:00,82.89,82.92,82.87,82.9,6713.0,82.89,82.92,82.87,82.9,6713.0
2016-09-02 13:15:00,82.9,82.9,82.8,82.8,5537.0,82.9,82.9,82.8,82.8,5537.0
2016-09-02 13:20:00,82.81,82.82,82.71,82.77,15613.0,82.81,82.82,82.71,82.77,15613.0
2016-09-02 13:25:00,82.77,82.78,82.72,82.74,14040.0,82.77,82.78,82.72,82.74,14040.0
2016-09-02 13:30:00,82.75,82.75,82.66,82.68,11800.0,82.75,82.75,82.66,82.68,11800.0
2016-09-02 13:35:00,82.68,82.69,82.65,82.65,4306.0,82.68,82.69,82.65,82.65,4306.0
2016-09-02 13:40:00,82.66,82.66,82.59,82.61,6202.0,82.66,82.66,82.59,82.61,6202.0
2016-09-02 13:45:00,82.6,82.72,82.59,82.71,7025.0,82.6,82.72,82.59,82.71,7025.0
2016-09-02 13:50:00,82.71,82.72,82.59,82.65,22530.0,82.71,82.72,82.59,82.65,22530.0
2016-09-02 13:55:00,82.65,82.66,82.61,82.62,7182.0,82.65,82.66,82.61,82.62,7182.0
2016-09-02 14:00:00,82.63,82.63,82.55,82.55,27780.0,82.63,82.63,82.55,82.55,27780.0
2016-09-02 14:05:00,82.57,82.67,82.55,82.66,11082.0,82.57,82.67,82.55,82.66,11082.0
2016-09-02 14:10:00,82.67,82.69,82.62,82.66,9534.0,82.67,82.69,82.62,82.66,9534.0
2016-09-02 14:15:00,82.65,82.7,82.61,82.67,13357.0,82.65,82.7,82.61,82.67,13357.0
2016-09-02 14:20:00,82.67,82.82,82.67,82.74,15647.0,82.67,82.82,82.67,82.74,15647.0
2016-09-02 14:25:00,82.75,82.86,82.74,82.86,7800.0,82.75,82.86,82.74,82.86,7800.0
2016-09-02 14:30:00,82.84,83.0,82.84,82.98,20383.0,82.84,83.0,82.84,82.98,20383.0
2016-09-02 14:35:00,83.0,83.1,82.97,83.07,13588.0,83.0,83.1,82.97,83.07,13588.0
2016-09-02 14:40:00,83.08,83.14,83.08,83.13,26068.0,83.08,83.14,83.08,83.13,26068.0
2016-09-02 14:45:00,83.11,83.13,83.09,83.1,17164.0,83.11,83.13,83.09,83.1,17164.0
2016-09-02 14:50:00,83.1,83.22,83.1,83.21,15388.0,83.1,83.22,83.1,83.21,15388.0
2016-09-02 14:55:00,83.22,83.24,83.12,83.19,19349.0,83.22,83.24,83.12,83.19,19349.0
2016-09-02 15:00:00,83.18,83.22,83.11,83.13,10146.0,83.18,83.22,83.11,83.13,10146.0
2016-09-02 15:05:00,83.14,83.16,83.1,83.11,8200.0,83.14,83.16,83.1,83.11,8200.0
2016-09-02 15:10:00,83.1,83.13,83.09,83.12,12876.0,83.1,83.13,83.09,83.12,12876.0
2016-09-02 15:15:00,83.12,83.15,83.07,83.11,13996.0,83.12,83.15,83.07,83.11,13996.0
2016-09-02 15:20:00,83.11,83.13,83.01,83.04,16700.0,83.11,83.13,83.01,83.04,16700.0
2016-09-02 15:25:00,83.04,83.11,83.03,83.09,14351.0,83.04,83.11,83.03,83.09,14351.0
2016-09-02 15:30:00,83.09,83.14,83.02,83.12,41949.0,83.09,83.14,83.02,83.12,41949.0
2016-09-02 15:35:00,83.12,83.2,83.11,83.2,42305.0,83.12,83.2,83.11,83.2,42305.0
2016-09-02 15:40:00,83.2,83.26,83.15,83.16,30910.0,83.2,83.26,83.15,83.16,30910.0
2016-09-02 15:45:00,83.16,83.16,83.1,83.12,34649.0,83.16,83.16,83.1,83.12,34649.0
2016-09-02 15:50:00,83.11,83.18,83.08,83.14,48473.0,83.11,83.18,83.08,83.14,48473.0
2016-09-02 15:55:00,83.15,83.18,83.1,83.11,74368.0,83.15,83.18,83.1,83.11,74368.0
2016-09-06 09:30:00,83.56,83.73,83.13,83.48,77005.0,83.56,83.73,83.13,83.48,77005.0
2016-09-06 09:35:00,83.35,83.4,82.89,83.2,32804.0,83.35,83.4,82.89,83.2,32804.0
2016-09-06 09:40:00,83.2,83.46,83.12,83.25,37861.0,83.2,83.46,83.12,83.25,37861.0
2016-09-06 09:45:00,83.25,83.53,83.16,83.5,28380.0,83.25,83.53,83.16,83.5,28380.0
2016-09-06 09:50:00,83.44,83.48,83.14,83.21,49185.0,83.44,83.48,83.14,83.21,49185.0
2016-09-06 09:55:00,83.21,83.34,83.05,83.22,35643.0,83.21,83.34,83.05,83.22,35643.0
2016-09-06 10:00:00,83.19,83.6,83.13,83.47,59825.0,83.19,83.6,83.13,83.47,59825.0
2016-09-06 10:05:00,83.48,83.56,83.34,83.38,37427.0,83.48,83.56,83.34,83.38,37427.0
2016-09-06 10:10:00,83.34,83.43,83.24,83.34,22560.0,83.34,83.43,83.24,83.34,22560.0
2016-09-06 10:15:00,83.33,83.38,83.23,83.23,53516.0,83.33,83.38,83.23,83.23,53516.0
2016-09-06 10:20:00,83.21,83.22,83.03,83.14,35925.0,83.21,83.22,83.03,83.14,35925.0
2016-09-06 10:25:00,83.14,83.15,82.9,82.97,54755.0,83.14,83.15,82.9,82.97,54755.0
2016-09-06 10:30:00,82.97,83.03,82.9,83.01,41737.0,82.97,83.03,82.9,83.01,41737.0
2016-09-06 10:35:00,83.03,83.07,82.92,82.92,21100.0,83.03,83.07,82.92,82.92,21100.0
2016-09-06 10:40:00,82.92,83.3,82.82,82.95,40718.0,82.92,83.3,82.82,82.95,40718.0
2016-09-06 10:45:00,82.95,82.95,82.79,82.81,12358.0,82.95,82.95,82.79,82.81,12358.0
2016-09-06 10:50:00,82.8,82.83,82.71,82.83,16927.0,82.8,82.83,82.71,82.83,16927.0
2016-09-06 10:55:00,82.84,82.95,82.79,82.94,32365.0,82.84,82.95,82.79,82.94,32365.0
2016-09-06 11:00:00,82.94,82.97,82.88,82.95,28508.0,82.94,82.97,82.88,82.95,28508.0
2016-09-06 11:05:00,82.94,82.99,82.86,82.94,23847.0,82.94,82.99,82.86,82.94,23847.0
2016-09-06 11:10:00,82.94,83.03,82.86,82.87,38608.0,82.94,83.03,82.86,82.87,38608.0
2016-09-06 11:15:00,82.87,83.0,82.87,82.99,24297.0,82.87,83.0,82.87,82.99,24297.0
2016-09-06 11:20:00,82.99,83.09,82.98,83.07,26185.0,82.99,83.09,82.98,83.07,26185.0
2016-09-06 11:25:00,83.07,83.16,83.07,83.15,23208.0,83.07,83.16,83.07,83.15,23208.0
2016-09-06 11:30:00,83.15,83.2,83.1,83.13,30009.0,83.15,83.2,83.1,83.13,30009.0
2016-09-06 11:35:00,83.13,83.22,83.12,83.21,22044.0,83.13,83.22,83.12,83.21,22044.0
2016-09-06 11:40:00,83.21,83.38,83.2,83.37,27321.0,83.21,83.38,83.2,83.37,27321.0
2016-09-06 11:45:00,83.38,83.56,83.37,83.54,32606.0,83.38,83.56,83.37,83.54,32606.0
2016-09-06 11:50:00,83.51,83.64,83.45,83.46,32962.0,83.51,83.64,83.45,83.46,32962.0
2016-09-06 11:55:00,83.47,83.47,83.34,83.42,17541.0,83.47,83.47,83.34,83.42,17541.0
2016-09-06 12:00:00,83.39,83.47,83.33,83.33,9606.0,83.39,83.47,83.33,83.33,9606.0
2016-09-06 12:05:00,83.32,83.32,83.25,83.3,15467.0,83.32,83.32,83.25,83.3,15467.0
2016-09-06 12:10:00,83.32,83.33,83.21,83.24,9583.0,83.32,83.33,83.21,83.24,9583.0
2016-09-06 12:15:00,83.23,83.24,83.17,83.19,42309.0,83.23,83.24,83.17,83.19,42309.0
2016-09-06 12:20:00,83.19,83.2,83.1,83.13,32874.0,83.19,83.2,83.1,83.13,32874.0
2016-09-06 12:25:00,83.13,83.16,83.09,83.12,18558.0,83.13,83.16,83.09,83.12,18558.0
2016-09-06 12:30:00,83.12,83.21,83.09,83.15,17673.0,83.12,83.21,83.09,83.15,17673.0
2016-09-06 12:35:00,83.16,83.18,83.07,83.1,15405.0,83.16,83.18,83.07,83.1,15405.0
2016-09-06 12:40:00,83.09,83.16,83.09,83.14,21446.0,83.09,83.16,83.09,83.14,21446.0
2016-09-06 12:45:00,83.12,83.2,83.1,83.19,16903.0,83.12,83.2,83.1,83.19,16903.0
2016-09-06 12:50:00,83.2,83.26,83.2,83.26,8503.0,83.2,83.26,83.2,83.26,8503.0
2016-09-06 12:55:00,83.25,83.25,83.18,83.19,13705.0,83.25,83.25,83.18,83.19,13705.0
2016-09-06 13:00:00,83.19,83.23,83.18,83.19,12894.0,83.19,83.23,83.18,83.19,12894.0
2016-09-06 13:05:00,83.18,83.2,83.11,83.11,18794.0,83.18,83.2,83.11,83.11,18794.0
2016-09-06 13:10:00,83.1,83.1,83.07,83.08,10737.0,83.1,83.1,83.07,83.08,10737.0
2016-09-06 13:15:00,83.08,83.12,83.07,83.08,7478.0,83.08,83.12,83.07,83.08,7478.0
2016-09-06 13:20:00,83.07,83.09,83.02,83.02,18345.0,83.07,83.09,83.02,83.02,18345.0
2016-09-06 13:25:00,83.02,83.11,82.96,83.0,19198.0,83.02,83.11,82.96,83.0,19198.0
2016-09-06 13:30:00,83.01,83.06,82.96,83.03,17745.0,83.01,83.06,82.96,83.03,17745.0
2016-09-06 13:35:00,83.03,83.06,82.93,82.95,15003.0,83.03,83.06,82.93,82.95,15003.0
2016-09-06 13:40:00,82.95,83.0,82.95,82.99,8730.0,82.95,83.0,82.95,82.99,8730.0
2016-09-06 13:45:00,82.99,82.99,82.92,82.94,5459.0,82.99,82.99,82.92,82.94,5459.0
2016-09-06 13:50:00,82.96,82.99,82.92,82.95,6300.0,82.96,82.99,82.92,82.95,6300.0
2016-09-06 13:55:00,82.95,83.01,82.95,82.99,12604.0,82.95,83.01,82.95,82.99,12604.0
2016-09-06 14:00:00,82.99,83.0,82.95,82.97,14831.0,82.99,83.0,82.95,82.97,14831.0
2016-09-06 14:05:00,82.97,82.97,82.86,82.86,11992.0,82.97,82.97,82.86,82.86,11992.0
2016-09-06 14:10:00,82.86,82.94,82.86,82.91,11300.0,82.86,82.94,82.86,82.91,11300.0
2016-09-06 14:15:00,82.9,82.97,82.88,82.93,7300.0,82.9,82.97,82.88,82.93,7300.0
2016-09-06 14:20:00,82.95,82.97,82.86,82.86,15469.0,82.95,82.97,82.86,82.86,15469.0
2016-09-06 14:25:00,82.85,82.94,82.81,82.9,14628.0,82.85,82.94,82.81,82.9,14628.0
2016-09-06 14:30:00,82.9,82.98,82.9,82.98,11965.0,82.9,82.98,82.9,82.98,11965.0
2016-09-06 14:35:00,82.98,83.03,82.95,83.01,23509.0,82.98,83.03,82.95,83.01,23509.0
2016-09-06 14:40:00,83.0,83.05,83.0,83.02,10824.0,83.0,83.05,83.0,83.02,10824.0
2016-09-06 14:45:00,83.03,83.04,82.97,83.04,9500.0,83.03,83.04,82.97,83.04,9500.0
2016-09-06 14:50:00,83.04,83.06,82.98,83.01,24488.0,83.04,83.06,82.98,83.01,24488.0
2016-09-06 14:55:00,83.01,83.05,82.98,83.04,31435.0,83.01,83.05,82.98,83.04,31435.0
2016-09-06 15:00:00,83.03,83.07,83.0,83.05,14354.0,83.03,83.07,83.0,83.05,14354.0
2016-09-06 15:05:00,83.04,83.07,83.02,83.02,9499.0,83.04,83.07,83.02,83.02,9499.0
2016-09-06 15:10:00,83.01,83.07,82.99,83.07,17248.0,83.01,83.07,82.99,83.07,17248.0
2016-09-06 15:15:00,83.07,83.13,83.02,83.11,13373.0,83.07,83.13,83.02,83.11,13373.0
2016-09-06 15:20:00,83.1,83.1,83.05,83.08,13322.0,83.1,83.1,83.05,83.08,13322.0
2016-09-06 15:25:00,83.06,83.14,83.06,83.14,15677.0,83.06,83.14,83.06,83.14,15677.0
2016-09-06 15:30:00,83.13,83.19,83.13,83.15,25095.0,83.13,83.19,83.13,83.15,25095.0
2016-09-06 15:35:00,83.15,83.19,83.15,83.19,28967.0,83.15,83.19,83.15,83.19,28967.0
2016-09-06 15:40:00,83.19,83.28,83.18,83.27,35289.0,83.19,83.28,83.18,83.27,35289.0
2016-09-06 15:45:00,83.26,83.27,83.18,83.19,40205.0,83.26,83.27,83.18,83.19,40205.0
2016-09-06 15:50:00,83.21,83.26,83.2,83.25,41180.0,83.21,83.26,83.2,83.25,41180.0
2016-09-06 15:55:00,83.25,83.28,83.2,83.28,91943.0,83.25,83.28,83.2,83.28,91943.0
2016-09-07 09:30:00,83.01,83.02,82.72,83.0,42427.0,83.01,83.02,82.72,83.0,42427.0
2016-09-07 09:35:00,82.95,82.98,82.65,82.71,58374.0,82.95,82.98,82.65,82.71,58374.0
2016-09-07 09:40:00,82.69,82.88,82.68,82.81,36550.0,82.69,82.88,82.68,82.81,36550.0
2016-09-07 09:45:00,82.79,82.88,82.75,82.79,14584.0,82.79,82.88,82.75,82.79,14584.0
2016-09-07 09:50:00,82.78,82.79,82.31,82.32,24403.0,82.78,82.79,82.31,82.32,24403.0
2016-09-07 09:55:00,82.3,82.33,82.15,82.29,27920.0,82.3,82.33,82.15,82.29,27920.0
2016-09-07 10:00:00,82.29,82.38,82.26,82.31,38462.0,82.29,82.38,82.26,82.31,38462.0
2016-09-07 10:05:00,82.31,82.39,82.26,82.35,26090.0,82.31,82.39,82.26,82.35,26090.0
2016-09-07 10:10:00,82.37,82.45,82.27,82.31,29212.0,82.37,82.45,82.27,82.31,29212.0
2016-09-07 10:15:00,82.3,82.31,82.22,82.23,24224.0,82.3,82.31,82.22,82.23,24224.0
2016-09-07 10:20:00,82.24,82.25,82.11,82.17,24487.0,82.24,82.25,82.11,82.17,24487.0
2016-09-07 10:25:00,82.16,82.32,82.16,82.19,23465.0,82.16,82.32,82.16,82.19,23465.0
2016-09-07 10:30:00,82.18,82.24,82.15,82.17,20287.0,82.18,82.24,82.15,82.17,20287.0
2016-09-07 10:35:00,82.17,82.17,82.0,82.02,27934.0,82.17,82.17,82.0,82.02,27934.0
2016-09-07 10:40:00,82.03,82.1,82.0,82.01,21692.0,82.03,82.1,82.0,82.01,21692.0
2016-09-07 10:45:00,82.0,82.01,81.82,81.92,38744.0,82.0,82.01,81.82,81.92,38744.0
2016-09-07 10:50:00,81.93,82.05,81.92,82.02,48429.0,81.93,82.05,81.92,82.02,48429.0
2016-09-07 10:55:00,82.02,82.04,81.93,82.03,90262.0,82.02,82.04,81.93,82.03,90262.0
2016-09-07 11:00:00,82.03,82.39,82.02,82.32,33797.0,82.03,82.39,82.02,82.32,33797.0
2016-09-07 11:05:00,82.32,82.34,82.26,82.32,32850.0,82.32,82.34,82.26,82.32,32850.0
2016-09-07 11:10:00,82.32,82.33,82.25,82.26,72972.0,82.32,82.33,82.25,82.26,72972.0
2016-09-07 11:15:00,82.26,82.36,82.24,82.34,95014.0,82.26,82.36,82.24,82.34,95014.0
2016-09-07 11:20:00,82.32,82.35,82.12,82.12,43243.0,82.32,82.35,82.12,82.12,43243.0
2016-09-07 11:25:00,82.11,82.11,81.98,82.01,26455.0,82.11,82.11,81.98,82.01,26455.0
2016-09-07 11:30:00,82.02,82.18,82.02,82.18,11650.0,82.02,82.18,82.02,82.18,11650.0
2016-09-07 11:35:00,82.18,82.23,82.12,82.2,12372.0,82.18,82.23,82.12,82.2,12372.0
2016-09-07 11:40:00,82.2,82.26,82.11,82.12,81896.0,82.2,82.26,82.11,82.12,81896.0
2016-09-07 11:45:00,82.12,82.14,82.01,82.12,23516.0,82.12,82.14,82.01,82.12,23516.0
2016-09-07 11:50:00,82.13,82.13,82.01,82.03,12161.0,82.13,82.13,82.01,82.03,12161.0
2016-09-07 11:55:00,82.03,82.05,81.94,81.97,21759.0,82.03,82.05,81.94,81.97,21759.0
2016-09-07 12:00:00,81.97,81.99,81.91,81.97,10363.0,81.97,81.99,81.91,81.97,10363.0
2016-09-07 12:05:00,81.95,81.98,81.93,81.95,11126.0,81.95,81.98,81.93,81.95,11126.0
2016-09-07 12:10:00,81.95,81.98,81.85,81.89,36682.0,81.95,81.98,81.85,81.89,36682.0
2016-09-07 12:15:00,81.9,81.91,81.86,81.9,7850.0,81.9,81.91,81.86,81.9,7850.0
2016-09-07 12:20:00,81.91,81.94,81.85,81.87,12221.0,81.91,81.94,81.85,81.87,12221.0
2016-09-07 12:25:00,81.87,81.94,81.85,81.94,18198.0,81.87,81.94,81.85,81.94,18198.0
2016-09-07 12:30:00,81.95,81.95,81.87,81.89,14468.0,81.95,81.95,81.87,81.89,14468.0
2016-09-07 12:35:00,81.89,81.89,81.74,81.76,31249.0,81.89,81.89,81.74,81.76,31249.0
2016-09-07 12:40:00,81.76,81.92,81.76,81.8,25709.0,81.76,81.92,81.76,81.8,25709.0
2016-09-07 12:45:00,81.81,82.0,81.81,82.0,15500.0,81.81,82.0,81.81,82.0,15500.0
2016-09-07 12:50:00,81.99,82.03,81.99,82.02,14908.0,81.99,82.03,81.99,82.02,14908.0
2016-09-07 12:55:00,82.01,82.02,81.98,82.0,13390.0,82.01,82.02,81.98,82.0,13390.0
2016-09-07 13:00:00,82.01,82.07,82.0,82.05,14646.0,82.01,82.07,82.0,82.05,14646.0
2016-09-07 13:05:00,82.07,82.14,82.04,82.14,14059.0,82.07,82.14,82.04,82.14,14059.0
2016-09-07 13:10:00,82.16,82.2,82.15,82.2,18989.0,82.16,82.2,82.15,82.2,18989.0
2016-09-07 13:15:00,82.2,82.35,82.2,82.35,39114.0,82.2,82.35,82.2,82.35,39114.0
2016-09-07 13:20:00,82.34,82.43,82.34,82.39,36250.0,82.34,82.43,82.34,82.39,36250.0
2016-09-07 13:25:00,82.4,82.4,82.21,82.21,28287.0,82.4,82.4,82.21,82.21,28287.0
2016-09-07 13:30:00,82.21,82.33,82.2,82.32,19332.0,82.21,82.33,82.2,82.32,19332.0
2016-09-07 13:35:00,82.31,82.33,82.24,82.28,67718.0,82.31,82.33,82.24,82.28,67718.0
2016-09-07 13:40:00,82.28,82.36,82.27,82.35,18863.0,82.28,82.36,82.27,82.35,18863.0
2016-09-07 13:45:00,82.34,82.35,82.31,82.35,10795.0,82.34,82.35,82.31,82.35,10795.0
2016-09-07 13:50:00,82.39,82.4,82.34,82.35,14000.0,82.39,82.4,82.34,82.35,14000.0
2016-09-07 13:55:00,82.35,82.35,82.21,82.27,18270.0,82.35,82.35,82.21,82.27,18270.0
2016-09-07 14:00:00,82.27,82.27,82.15,82.17,13354.0,82.27,82.27,82.15,82.17,13354.0
2016-09-07 14:05:00,82.16,82.18,82.03,82.05,18766.0,82.16,82.18,82.03,82.05,18766.0
2016-09-07 14:10:00,82.03,82.24,82.03,82.24,18068.0,82.03,82.24,82.03,82.24,18068.0
2016-09-07 14:15:00,82.24,82.26,82.15,82.17,14092.0,82.24,82.26,82.15,82.17,14092.0
2016-09-07 14:20:00,82.18,82.29,82.15,82.28,12277.0,82.18,82.29,82.15,82.28,12277.0
2016-09-07 14:25:00,82.26,82.42,82.26,82.4,23265.0,82.26,82.42,82.26,82.4,23265.0
2016-09-07 14:30:00,82.39,82.53,82.39,82.41,26670.0,82.39,82.53,82.39,82.41,26670.0
2016-09-07 14:35:00,82.41,82.49,82.41,82.45,15842.0,82.41,82.49,82.41,82.45,15842.0
2016-09-07 14:40:00,82.45,82.58,82.43,82.54,22301.0,82.45,82.58,82.43,82.54,22301.0
2016-09-07 14:45:00,82.53,82.65,82.53,82.61,22804.0,82.53,82.65,82.53,82.61,22804.0
2016-09-07 14:50:00,82.61,82.69,82.61,82.64,19661.0,82.61,82.69,82.61,82.64,19661.0
2016-09-07 14:55:00,82.64,82.77,82.64,82.76,35425.0,82.64,82.77,82.64,82.76,35425.0
2016-09-07 15:00:00,82.76,82.85,82.75,82.81,38302.0,82.76,82.85,82.75,82.81,38302.0
2016-09-07 15:05:00,82.81,82.82,82.67,82.69,33525.0,82.81,82.82,82.67,82.69,33525.0
2016-09-07 15:10:00,82.7,82.77,82.7,82.75,10805.0,82.7,82.77,82.7,82.75,10805.0
2016-09-07 15:15:00,82.75,82.78,82.64,82.65,24611.0,82.75,82.78,82.64,82.65,24611.0
2016-09-07 15:20:00,82.66,82.66,82.56,82.59,20181.0,82.66,82.66,82.56,82.59,20181.0
2016-09-07 15:25:00,82.6,82.64,82.51,82.53,14000.0,82.6,82.64,82.51,82.53,14000.0
2016-09-07 15:30:00,82.53,82.6,82.52,82.59,52306.0,82.53,82.6,82.52,82.59,52306.0
2016-09-07 15:35:00,82.59,82.6,82.54,82.55,29500.0,82.59,82.6,82.54,82.55,29500.0
2016-09-07 15:40:00,82.55,82.59,82.51,82.57,38448.0,82.55,82.59,82.51,82.57,38448.0
2016-09-07 15:45:00,82.56,82.57,82.5,82.5,41221.0,82.56,82.57,82.5,82.5,41221.0
2016-09-07 15:50:00,82.5,82.51,82.46,82.49,83576.0,82.5,82.51,82.46,82.49,83576.0
2016-09-07 15:55:00,82.49,82.53,82.47,82.5,109944.0,82.49,82.53,82.47,82.5,109944.0
2016-09-08 09:30:00,82.55,82.55,81.5,81.86,55310.0,82.55,82.55,81.5,81.86,55310.0
2016-09-08 09:35:00,81.86,82.05,81.4,81.69,81728.0,81.86,82.05,81.4,81.69,81728.0
2016-09-08 09:40:00,81.63,82.0,81.63,82.0,73194.0,81.63,82.0,81.63,82.0,73194.0
2016-09-08 09:45:00,81.95,82.0,81.77,81.92,28770.0,81.95,82.0,81.77,81.92,28770.0
2016-09-08 09:50:00,81.96,81.99,81.53,81.58,86168.0,81.96,81.99,81.53,81.58,86168.0
2016-09-08 09:55:00,81.56,81.83,81.53,81.75,36237.0,81.56,81.83,81.53,81.75,36237.0
2016-09-08 10:00:00,81.71,82.23,81.71,82.15,69902.0,81.71,82.23,81.71,82.15,69902.0
2016-09-08 10:05:00,82.16,82.17,81.94,82.04,43005.0,82.16,82.17,81.94,82.04,43005.0
2016-09-08 10:10:00,82.04,82.19,81.93,82.12,124420.0,82.04,82.19,81.93,82.12,124420.0
2016-09-08 10:15:00,82.12,82.12,81.77,81.86,19898.0,82.12,82.12,81.77,81.86,19898.0
2016-09-08 10:20:00,81.87,82.0,81.86,81.92,20502.0,81.87,82.0,81.86,81.92,20502.0
2016-09-08 10:25:00,81.9,81.91,81.67,81.69,32604.0,81.9,81.91,81.67,81.69,32604.0
2016-09-08 10:30:00,81.69,81.79,81.62,81.65,34256.0,81.69,81.79,81.62,81.65,34256.0
2016-09-08 10:35:00,81.66,81.74,81.53,81.66,46298.0,81.66,81.74,81.53,81.66,46298.0
2016-09-08 10:40:00,81.66,81.82,81.64,81.81,15799.0,81.66,81.82,81.64,81.81,15799.0
2016-09-08 10:45:00,81.8,81.95,81.79,81.88,18330.0,81.8,81.95,81.79,81.88,18330.0
2016-09-08 10:50:00,81.86,82.02,81.85,81.98,69900.0,81.86,82.02,81.85,81.98,69900.0
2016-09-08 10:55:00,81.97,82.05,81.94,82.05,27993.0,81.97,82.05,81.94,82.05,27993.0
2016-09-08 11:00:00,82.07,82.14,81.96,82.01,38348.0,82.07,82.14,81.96,82.01,38348.0
2016-09-08 11:05:00,81.95,82.03,81.94,82.03,24277.0,81.95,82.03,81.94,82.03,24277.0
2016-09-08 11:10:00,82.04,82.1,81.96,82.1,18538.0,82.04,82.1,81.96,82.1,18538.0
2016-09-08 11:15:00,82.09,82.13,82.03,82.11,25693.0,82.09,82.13,82.03,82.11,25693.0
2016-09-08 11:20:00,82.11,82.19,82.1,82.17,23324.0,82.11,82.19,82.1,82.17,23324.0
2016-09-08 11:25:00,82.16,82.17,82.12,82.16,15581.0,82.16,82.17,82.12,82.16,15581.0
2016-09-08 11:30:00,82.16,82.21,82.12,82.12,25329.0,82.16,82.21,82.12,82.12,25329.0
2016-09-08 11:35:00,82.12,82.17,82.07,82.1,26147.0,82.12,82.17,82.07,82.1,26147.0
2016-09-08 11:40:00,82.09,82.12,82.06,82.07,12544.0,82.09,82.12,82.06,82.07,12544.0
2016-09-08 11:45:00,82.06,82.16,82.06,82.16,19228.0,82.06,82.16,82.06,82.16,19228.0
2016-09-08 11:50:00,82.14,82.21,82.06,82.13,12013.0,82.14,82.21,82.06,82.13,12013.0
2016-09-08 11:55:00,82.13,82.16,82.09,82.14,19897.0,82.13,82.16,82.09,82.14,19897.0
2016-09-08 12:00:00,82.15,82.18,82.12,82.14,19746.0,82.15,82.18,82.12,82.14,19746.0
2016-09-08 12:05:00,82.12,82.12,81.92,81.94,14108.0,82.12,82.12,81.92,81.94,14108.0
2016-09-08 12:10:00,81.92,82.03,81.89,82.03,19138.0,81.92,82.03,81.89,82.03,19138.0
2016-09-08 12:15:00,82.02,82.1,81.95,82.05,94135.0,82.02,82.1,81.95,82.05,94135.0
2016-09-08 12:20:00,82.05,82.05,81.93,82.01,28643.0,82.05,82.05,81.93,82.01,28643.0
2016-09-08 12:25:00,82.0,82.0,81.9,81.98,30731.0,82.0,82.0,81.9,81.98,30731.0
2016-09-08 12:30:00,81.99,82.02,81.93,81.96,42032.0,81.99,82.02,81.93,81.96,42032.0
2016-09-08 12:35:00,81.95,82.01,81.94,81.97,45063.0,81.95,82.01,81.94,81.97,45063.0
2016-09-08 12:40:00,81.96,82.05,81.96,81.98,39106.0,81.96,82.05,81.96,81.98,39106.0
2016-09-08 12:45:00,81.97,82.03,81.97,82.01,24179.0,81.97,82.03,81.97,82.01,24179.0
2016-09-08 12:50:00,81.99,82.07,81.95,82.02,32553.0,81.99,82.07,81.95,82.02,32553.0
2016-09-08 12:55:00,82.02,82.05,81.99,82.0,20565.0,82.02,82.05,81.99,82.0,20565.0
2016-09-08 13:00:00,82.0,82.04,81.97,81.98,27266.0,82.0,82.04,81.97,81.98,27266.0
2016-09-08 13:05:00,81.96,82.04,81.95,82.0,42568.0,81.96,82.04,81.95,82.0,42568.0
2016-09-08 13:10:00,81.99,82.04,81.97,82.02,16147.0,81.99,82.04,81.97,82.02,16147.0
2016-09-08 13:15:00,82.02,82.03,81.84,81.89,93395.0,82.02,82.03,81.84,81.89,93395.0
2016-09-08 13:20:00,81.89,81.89,81.79,81.81,19105.0,81.89,81.89,81.79,81.81,19105.0
2016-09-08 13:25:00,81.81,81.85,81.76,81.84,19584.0,81.81,81.85,81.76,81.84,19584.0
2016-09-08 13:30:00,81.84,81.84,81.75,81.77,9187.0,81.84,81.84,81.75,81.77,9187.0
2016-09-08 13:35:00,81.77,81.77,81.69,81.71,13084.0,81.77,81.77,81.69,81.71,13084.0
2016-09-08 13:40:00,81.7,81.72,81.62,81.62,13804.0,81.7,81.72,81.62,81.62,13804.0
2016-09-08 13:45:00,81.62,81.66,81.6,81.63,17425.0,81.62,81.66,81.6,81.63,17425.0
2016-09-08 13:50:00,81.63,81.76,81.62,81.68,34905.0,81.63,81.76,81.62,81.68,34905.0
2016-09-08 13:55:00,81.69,81.8,81.67,81.8,34214.0,81.69,81.8,81.67,81.8,34214.0
2016-09-08 14:00:00,81.79,81.88,81.79,81.82,25567.0,81.79,81.88,81.79,81.82,25567.0
2016-09-08 14:05:00,81.81,81.9,81.79,81.84,24909.0,81.81,81.9,81.79,81.84,24909.0
2016-09-08 14:10:00,81.82,81.9,81.79,81.84,16364.0,81.82,81.9,81.79,81.84,16364.0
2016-09-08 14:15:00,81.82,81.82,81.71,81.75,13781.0,81.82,81.82,81.71,81.75,13781.0
2016-09-08 14:20:00,81.74,81.8,81.73,81.74,10954.0,81.74,81.8,81.73,81.74,10954.0
2016-09-08 14:25:00,81.74,81.85,81.73,81.78,11710.0,81.74,81.85,81.73,81.78,11710.0
2016-09-08 14:30:00,81.78,81.81,81.71,81.79,14243.0,81.78,81.81,81.71,81.79,14243.0
2016-09-08 14:35:00,81.79,81.79,81.74,81.75,12555.0,81.79,81.79,81.74,81.75,12555.0
2016-09-08 14:40:00,81.75,81.79,81.74,81.76,11040.0,81.75,81.79,81.74,81.76,11040.0
2016-09-08 14:45:00,81.75,81.82,81.74,81.81,17745.0,81.75,81.82,81.74,81.81,17745.0
2016-09-08 14:50:00,81.81,81.81,81.74,81.78,6904.0,81.81,81.81,81.74,81.78,6904.0
2016-09-08 14:55:00,81.78,81.87,81.76,81.86,35642.0,81.78,81.87,81.76,81.86,35642.0
2016-09-08 15:00:00,81.86,81.87,81.78,81.8,14463.0,81.86,81.87,81.78,81.8,14463.0
2016-09-08 15:05:00,81.79,81.87,81.77,81.84,75778.0,81.79,81.87,81.77,81.84,75778.0
2016-09-08 15:10:00,81.83,81.85,81.81,81.84,21153.0,81.83,81.85,81.81,81.84,21153.0
2016-09-08 15:15:00,81.83,81.91,81.81,81.86,17412.0,81.83,81.91,81.81,81.86,17412.0
2016-09-08 15:20:00,81.85,81.85,81.77,81.8,11885.0,81.85,81.85,81.77,81.8,11885.0
2016-09-08 15:25:00,81.8,81.81,81.78,81.79,13398.0,81.8,81.81,81.78,81.79,13398.0
2016-09-08 15:30:00,81.79,81.92,81.78,81.88,34611.0,81.79,81.92,81.78,81.88,34611.0
2016-09-08 15:35:00,81.89,81.89,81.85,81.87,26053.0,81.89,81.89,81.85,81.87,26053.0
2016-09-08 15:40:00,81.86,81.88,81.83,81.86,74284.0,81.86,81.88,81.83,81.86,74284.0
2016-09-08 15:45:00,81.86,81.86,81.74,81.77,49637.0,81.86,81.86,81.74,81.77,49637.0
2016-09-08 15:50:00,81.77,81.87,81.76,81.84,98884.0,81.77,81.87,81.76,81.84,98884.0
2016-09-08 15:55:00,81.83,81.88,81.83,81.84,192729.0,81.83,81.88,81.83,81.84,192729.0
2016-09-09 09:30:00,81.51,81.71,81.44,81.61,330288.0,81.51,81.71,81.44,81.61,330288.0
2016-09-09 09:35:00,81.59,81.8,81.43,81.64,85328.0,81.59,81.8,81.43,81.64,85328.0
2016-09-09 09:40:00,81.63,82.37,81.52,82.32,361235.0,81.63,82.37,81.52,82.32,361235.0
2016-09-09 09:45:00,82.31,82.35,82.04,82.04,24452.0,82.31,82.35,82.04,82.04,24452.0
2016-09-09 09:50:00,82.06,82.06,81.91,81.96,29894.0,82.06,82.06,81.91,81.96,29894.0
2016-09-09 09:55:00,81.98,82.17,81.9,82.0,531257.0,81.98,82.17,81.9,82.0,531257.0
2016-09-09 10:00:00,82.0,82.24,81.85,81.97,100280.0,82.0,82.24,81.85,81.97,100280.0
2016-09-09 10:05:00,81.94,81.98,81.66,81.67,40262.0,81.94,81.98,81.66,81.67,40262.0
2016-09-09 10:10:00,81.67,81.8,81.58,81.79,25897.0,81.67,81.8,81.58,81.79,25897.0
2016-09-09 10:15:00,81.77,81.82,81.6,81.67,15401.0,81.77,81.82,81.6,81.67,15401.0
2016-09-09 10:20:00,81.67,81.82,81.6,81.79,22781.0,81.67,81.82,81.6,81.79,22781.0
2016-09-09 10:25:00,81.81,81.94,81.8,81.84,23135.0,81.81,81.94,81.8,81.84,23135.0
2016-09-09 10:30:00,81.82,81.83,81.67,81.78,19403.0,81.82,81.83,81.67,81.78,19403.0
2016-09-09 10:35:00,81.76,81.8,81.6,81.65,20304.0,81.76,81.8,81.6,81.65,20304.0
2016-09-09 10:40:00,81.66,81.97,81.64,81.96,45227.0,81.66,81.97,81.64,81.96,45227.0
2016-09-09 10:45:00,81.96,82.01,81.92,81.97,46310.0,81.96,82.01,81.92,81.97,46310.0
2016-09-09 10:50:00,81.96,82.01,81.96,82.0,41474.0,81.96,82.01,81.96,82.0,41474.0
2016-09-09 10:55:00,82.0,82.15,81.96,82.08,35818.0,82.0,82.15,81.96,82.08,35818.0
2016-09-09 11:00:00,82.06,82.08,81.79,81.94,24271.0,82.06,82.08,81.79,81.94,24271.0
2016-09-09 11:05:00,81.94,82.03,81.82,82.03,19344.0,81.94,82.03,81.82,82.03,19344.0
2016-09-09 11:10:00,82.03,82.04,81.91,81.91,19773.0,82.03,82.04,81.91,81.91,19773.0
2016-09-09 11:15:00,81.92,81.93,81.78,81.78,9630.0,81.92,81.93,81.78,81.78,9630.0
2016-09-09 11:20:00,81.76,81.79,81.7,81.72,9662.0,81.76,81.79,81.7,81.72,9662.0
2016-09-09 11:25:00,81.73,81.82,81.73,81.8,11625.0,81.73,81.82,81.73,81.8,11625.0
2016-09-09 11:30:00,81.8,81.82,81.69,81.7,14354.0,81.8,81.82,81.69,81.7,14354.0
2016-09-09 11:35:00,81.7,81.86,81.7,81.85,21675.0,81.7,81.86,81.7,81.85,21675.0
2016-09-09 11:40:00,81.85,81.94,81.85,81.9,18146.0,81.85,81.94,81.85,81.9,18146.0
2016-09-09 11:45:00,81.93,82.06,81.92,81.97,53434.0,81.93,82.06,81.92,81.97,53434.0
2016-09-09 11:50:00,81.98,82.03,81.91,81.92,32162.0,81.98,82.03,81.91,81.92,32162.0
2016-09-09 11:55:00,81.9,81.91,81.79,81.84,14021.0,81.9,81.91,81.79,81.84,14021.0
2016-09-09 12:00:00,81.84,81.9,81.82,81.88,13014.0,81.84,81.9,81.82,81.88,13014.0
2016-09-09 12:05:00,81.89,81.97,81.86,81.97,28792.0,81.89,81.97,81.86,81.97,28792.0
2016-09-09 12:10:00,81.96,82.17,81.89,82.08,88751.0,81.96,82.17,81.89,82.08,88751.0
2016-09-09 12:15:00,82.08,82.11,82.0,82.06,39520.0,82.08,82.11,82.0,82.06,39520.0
2016-09-09 12:20:00,82.07,82.26,82.04,82.23,38638.0,82.07,82.26,82.04,82.23,38638.0
2016-09-09 12:25:00,82.2,82.33,82.17,82.31,48972.0,82.2,82.33,82.17,82.31,48972.0
2016-09-09 12:30:00,82.29,82.32,82.0,82.04,45847.0,82.29,82.32,82.0,82.04,45847.0
2016-09-09 12:35:00,82.04,82.08,82.02,82.04,25691.0,82.04,82.08,82.02,82.04,25691.0
2016-09-09 12:40:00,82.0,82.06,82.0,82.02,10712.0,82.0,82.06,82.0,82.02,10712.0
2016-09-09 12:45:00,82.03,82.09,82.0,82.06,22857.0,82.03,82.09,82.0,82.06,22857.0
2016-09-09 12:50:00,82.05,82.08,82.0,82.05,32145.0,82.05,82.08,82.0,82.05,32145.0
2016-09-09 12:55:00,82.05,82.07,81.97,82.03,26225.0,82.05,82.07,81.97,82.03,26225.0
2016-09-09 13:00:00,82.0,82.06,81.98,82.01,17085.0,82.0,82.06,81.98,82.01,17085.0
2016-09-09 13:05:00,82.02,82.05,81.95,82.0,44580.0,82.02,82.05,81.95,82.0,44580.0
2016-09-09 13:10:00,82.01,82.03,81.9,81.93,10277.0,82.01,82.03,81.9,81.93,10277.0
2016-09-09 13:15:00,81.94,81.95,81.89,81.92,13000.0,81.94,81.95,81.89,81.92,13000.0
2016-09-09 13:20:00,81.91,81.94,81.81,81.87,12311.0,81.91,81.94,81.81,81.87,12311.0
2016-09-09 13:25:00,81.89,81.91,81.81,81.89,17725.0,81.89,81.91,81.81,81.89,17725.0
2016-09-09 13:30:00,81.89,81.94,81.88,81.92,14957.0,81.89,81.94,81.88,81.92,14957.0
2016-09-09 13:35:00,81.92,81.92,81.87,81.91,21252.0,81.92,81.92,81.87,81.91,21252.0
2016-09-09 13:40:00,81.92,81.92,81.86,81.91,44987.0,81.92,81.92,81.86,81.91,44987.0
2016-09-09 13:45:00,81.92,81.92,81.88,81.91,22971.0,81.92,81.92,81.88,81.91,22971.0
2016-09-09 13:50:00,81.91,81.94,81.88,81.9,18557.0,81.91,81.94,81.88,81.9,18557.0
2016-09-09 13:55:00,81.89,81.9,81.8,81.81,18734.0,81.89,81.9,81.8,81.81,18734.0
2016-09-09 14:00:00,81.8,81.83,81.73,81.76,33385.0,81.8,81.83,81.73,81.76,33385.0
2016-09-09 14:05:00,81.77,81.81,81.7,81.72,64269.0,81.77,81.81,81.7,81.72,64269.0
2016-09-09 14:10:00,81.69,81.78,81.66,81.72,23687.0,81.69,81.78,81.66,81.72,23687.0
2016-09-09 14:15:00,81.72,81.76,81.68,81.75,20909.0,81.72,81.76,81.68,81.75,20909.0
2016-09-09 14:20:00,81.76,81.76,81.7,81.73,9800.0,81.76,81.76,81.7,81.73,9800.0
2016-09-09 14:25:00,81.72,81.81,81.7,81.8,13781.0,81.72,81.81,81.7,81.8,13781.0
2016-09-09 14:30:00,81.8,81.8,81.74,81.77,14930.0,81.8,81.8,81.74,81.77,14930.0
2016-09-09 14:35:00,81.78,81.88,81.77,81.83,18243.0,81.78,81.88,81.77,81.83,18243.0
2016-09-09 14:40:00,81.83,81.86,81.74,81.77,15299.0,81.83,81.86,81.74,81.77,15299.0
2016-09-09 14:45:00,81.77,81.89,81.75,81.83,60184.0,81.77,81.89,81.75,81.83,60184.0
2016-09-09 14:50:00,81.82,81.86,81.78,81.8,25307.0,81.82,81.86,81.78,81.8,25307.0
2016-09-09 14:55:00,81.8,81.95,81.79,81.9,56825.0,81.8,81.95,81.79,81.9,56825.0
2016-09-09 15:00:00,81.91,81.95,81.81,81.83,22924.0,81.91,81.95,81.81,81.83,22924.0
2016-09-09 15:05:00,81.83,81.87,81.76,81.84,26162.0,81.83,81.87,81.76,81.84,26162.0
2016-09-09 15:10:00,81.83,81.88,81.8,81.84,33369.0,81.83,81.88,81.8,81.84,33369.0
2016-09-09 15:15:00,81.84,81.97,81.84,81.91,22651.0,81.84,81.97,81.84,81.91,22651.0
2016-09-09 15:20:00,81.9,81.93,81.83,81.89,29210.0,81.9,81.93,81.83,81.89,29210.0
2016-09-09 15:25:00,81.89,81.99,81.83,81.88,26725.0,81.89,81.99,81.83,81.88,26725.0
2016-09-09 15:30:00,81.89,81.9,81.84,81.86,49820.0,81.89,81.9,81.84,81.86,49820.0
2016-09-09 15:35:00,81.86,81.86,81.71,81.83,48554.0,81.86,81.86,81.71,81.83,48554.0
2016-09-09 15:40:00,81.84,81.86,81.66,81.7,43975.0,81.84,81.86,81.66,81.7,43975.0
2016-09-09 15:45:00,81.69,81.72,81.6,81.7,122906.0,81.69,81.72,81.6,81.7,122906.0
2016-09-09 15:50:00,81.69,81.72,81.64,81.66,77915.0,81.69,81.72,81.64,81.66,77915.0
2016-09-09 15:55:00,81.65,81.69,81.64,81.65,407443.0,81.65,81.69,81.64,81.65,407443.0
2016-09-12 09:30:00,81.34,82.15,81.25,81.89,56718.0,81.34,82.15,81.25,81.89,56718.0
2016-09-12 09:35:00,81.91,82.15,81.81,81.9,37387.0,81.91,82.15,81.81,81.9,37387.0
2016-09-12 09:40:00,81.87,81.94,81.61,81.62,46540.0,81.87,81.94,81.61,81.62,46540.0
2016-09-12 09:45:00,81.62,81.79,81.5,81.56,22420.0,81.62,81.79,81.5,81.56,22420.0
2016-09-12 09:50:00,81.57,81.57,81.41,81.45,18173.0,81.57,81.57,81.41,81.45,18173.0
2016-09-12 09:55:00,81.44,81.73,81.42,81.66,19415.0,81.44,81.73,81.42,81.66,19415.0
2016-09-12 10:00:00,81.65,81.66,81.5,81.59,9948.0,81.65,81.66,81.5,81.59,9948.0
2016-09-12 10:05:00,81.6,81.62,81.55,81.57,27717.0,81.6,81.62,81.55,81.57,27717.0
2016-09-12 10:10:00,81.56,81.66,81.56,81.6,21501.0,81.56,81.66,81.56,81.6,21501.0
2016-09-12 10:15:00,81.6,81.81,81.6,81.79,16435.0,81.6,81.81,81.6,81.79,16435.0
2016-09-12 10:20:00,81.77,81.98,81.77,81.88,11400.0,81.77,81.98,81.77,81.88,11400.0
2016-09-12 10:25:00,81.85,82.03,81.85,81.98,44593.0,81.85,82.03,81.85,81.98,44593.0
2016-09-12 10:30:00,82.0,82.04,81.75,81.75,28751.0,82.0,82.04,81.75,81.75,28751.0
2016-09-12 10:35:00,81.75,81.75,81.63,81.7,12363.0,81.75,81.75,81.63,81.7,12363.0
2016-09-12 10:40:00,81.72,81.77,81.69,81.73,11012.0,81.72,81.77,81.69,81.73,11012.0
2016-09-12 10:45:00,81.73,81.75,81.66,81.7,16618.0,81.73,81.75,81.66,81.7,16618.0
2016-09-12 10:50:00,81.7,81.71,81.57,81.59,17848.0,81.7,81.71,81.57,81.59,17848.0
2016-09-12 10:55:00,81.59,81.7,81.59,81.69,14796.0,81.59,81.7,81.59,81.69,14796.0
2016-09-12 11:00:00,81.67,81.75,81.58,81.65,31510.0,81.67,81.75,81.58,81.65,31510.0
2016-09-12 11:05:00,81.65,81.67,81.58,81.61,15280.0,81.65,81.67,81.58,81.61,15280.0
2016-09-12 11:10:00,81.61,81.64,81.54,81.59,33066.0,81.61,81.64,81.54,81.59,33066.0
2016-09-12 11:15:00,81.58,81.64,81.48,81.58,72452.0,81.58,81.64,81.48,81.58,72452.0
2016-09-12 11:20:00,81.55,81.6,81.52,81.6,9508.0,81.55,81.6,81.52,81.6,9508.0
2016-09-12 11:25:00,81.57,81.57,81.49,81.5,7175.0,81.57,81.57,81.49,81.5,7175.0
2016-09-12 11:30:00,81.5,81.57,81.48,81.56,45533.0,81.5,81.57,81.48,81.56,45533.0
2016-09-12 11:35:00,81.54,81.64,81.49,81.56,25235.0,81.54,81.64,81.49,81.56,25235.0
2016-09-12 11:40:00,81.56,81.57,81.47,81.51,125856.0,81.56,81.57,81.47,81.51,125856.0
2016-09-12 11:45:00,81.52,81.57,81.48,81.56,17907.0,81.52,81.57,81.48,81.56,17907.0
2016-09-12 11:50:00,81.56,81.72,81.56,81.62,17758.0,81.56,81.72,81.56,81.62,17758.0
2016-09-12 11:55:00,81.61,81.67,81.56,81.59,7344.0,81.61,81.67,81.56,81.59,7344.0
2016-09-12 12:00:00,81.61,81.61,81.54,81.57,8288.0,81.61,81.61,81.54,81.57,8288.0
2016-09-12 12:05:00,81.57,81.64,81.57,81.62,12813.0,81.57,81.64,81.57,81.62,12813.0
2016-09-12 12:10:00,81.63,81.67,81.59,81.6,7115.0,81.63,81.67,81.59,81.6,7115.0
2016-09-12 12:15:00,81.61,81.64,81.6,81.61,6550.0,81.61,81.64,81.6,81.61,6550.0
2016-09-12 12:20:00,81.6,81.71,81.59,81.7,37088.0,81.6,81.71,81.59,81.7,37088.0
2016-09-12 12:25:00,81.71,81.71,81.66,81.7,16922.0,81.71,81.71,81.66,81.7,16922.0
2016-09-12 12:30:00,81.72,81.74,81.66,81.71,9583.0,81.72,81.74,81.66,81.71,9583.0
2016-09-12 12:35:00,81.71,81.76,81.7,81.73,9408.0,81.71,81.76,81.7,81.73,9408.0
2016-09-12 12:40:00,81.72,81.73,81.69,81.71,10580.0,81.72,81.73,81.69,81.71,10580.0
2016-09-12 12:45:00,81.71,81.79,81.7,81.71,7018.0,81.71,81.79,81.7,81.71,7018.0
2016-09-12 12:50:00,81.71,81.86,81.71,81.86,11624.0,81.71,81.86,81.71,81.86,11624.0
2016-09-12 12:55:00,81.86,81.92,81.85,81.89,24344.0,81.86,81.92,81.85,81.89,24344.0
2016-09-12 13:00:00,81.89,81.9,81.74,81.8,21375.0,81.89,81.9,81.74,81.8,21375.0
2016-09-12 13:05:00,81.8,81.86,81.8,81.83,10943.0,81.8,81.86,81.8,81.83,10943.0
2016-09-12 13:10:00,81.84,81.9,81.84,81.9,10241.0,81.84,81.9,81.84,81.9,10241.0
2016-09-12 13:15:00,81.94,82.13,81.92,82.0,70405.0,81.94,82.13,81.92,82.0,70405.0
2016-09-12 13:20:00,82.0,82.03,81.89,81.92,40044.0,82.0,82.03,81.89,81.92,40044.0
2016-09-12 13:25:00,81.9,82.06,81.85,81.93,30268.0,81.9,82.06,81.85,81.93,30268.0
2016-09-12 13:30:00,81.96,82.02,81.88,81.98,32572.0,81.96,82.02,81.88,81.98,32572.0
2016-09-12 13:35:00,81.98,82.14,81.95,82.12,9685.0,81.98,82.14,81.95,82.12,9685.0
2016-09-12 13:40:00,82.15,82.15,82.03,82.08,8775.0,82.15,82.15,82.03,82.08,8775.0
2016-09-12 13:45:00,82.08,82.28,82.08,82.28,11742.0,82.08,82.28,82.08,82.28,11742.0
2016-09-12 13:50:00,82.29,82.35,82.25,82.33,24061.0,82.29,82.35,82.25,82.33,24061.0
2016-09-12 13:55:00,82.33,82.41,82.29,82.4,36175.0,82.33,82.41,82.29,82.4,36175.0
2016-09-12 14:00:00,82.4,82.48,82.34,82.45,13584.0,82.4,82.48,82.34,82.45,13584.0
2016-09-12 14:05:00,82.44,82.49,82.32,82.32,20144.0,82.44,82.49,82.32,82.32,20144.0
2016-09-12 14:10:00,82.33,82.34,82.23,82.3,18369.0,82.33,82.34,82.23,82.3,18369.0
2016-09-12 14:15:00,82.31,82.32,82.22,82.3,17265.0,82.31,82.32,82.22,82.3,17265.0
2016-09-12 14:20:00,82.3,82.32,82.24,82.26,38097.0,82.3,82.32,82.24,82.26,38097.0
2016-09-12 14:25:00,82.28,82.31,82.13,82.14,40964.0,82.28,82.31,82.13,82.14,40964.0
2016-09-12 14:30:00,82.15,82.26,82.15,82.25,87852.0,82.15,82.26,82.15,82.25,87852.0
2016-09-12 14:35:00,82.25,82.4,82.24,82.4,35263.0,82.25,82.4,82.24,82.4,35263.0
2016-09-12 14:40:00,82.4,82.43,82.35,82.37,10977.0,82.4,82.43,82.35,82.37,10977.0
2016-09-12 14:45:00,82.38,82.41,82.28,82.34,20030.0,82.38,82.41,82.28,82.34,20030.0
2016-09-12 14:50:00,82.35,82.48,82.35,82.47,54166.0,82.35,82.48,82.35,82.47,54166.0
2016-09-12 14:55:00,82.48,82.55,82.45,82.45,27768.0,82.48,82.55,82.45,82.45,27768.0
2016-09-12 15:00:00,82.46,82.59,82.46,82.56,17109.0,82.46,82.59,82.46,82.56,17109.0
2016-09-12 15:05:00,82.55,82.61,82.55,82.61,13537.0,82.55,82.61,82.55,82.61,13537.0
2016-09-12 15:10:00,82.61,82.67,82.6,82.6,16270.0,82.61,82.67,82.6,82.6,16270.0
2016-09-12 15:15:00,82.6,82.61,82.55,82.56,27542.0,82.6,82.61,82.55,82.56,27542.0
2016-09-12 15:20:00,82.56,82.68,82.54,82.67,40215.0,82.56,82.68,82.54,82.67,40215.0
2016-09-12 15:25:00,82.68,82.68,82.61,82.64,22486.0,82.68,82.68,82.61,82.64,22486.0
2016-09-12 15:30:00,82.63,82.65,82.57,82.58,34359.0,82.63,82.65,82.57,82.58,34359.0
2016-09-12 15:35:00,82.58,82.63,82.58,82.61,35455.0,82.58,82.63,82.58,82.61,35455.0
2016-09-12 15:40:00,82.61,82.67,82.56,82.58,30085.0,82.61,82.67,82.56,82.58,30085.0
2016-09-12 15:45:00,82.59,82.62,82.4,82.41,35958.0,82.59,82.62,82.4,82.41,35958.0
2016-09-12 15:50:00,82.41,82.47,82.39,82.4,50846.0,82.41,82.47,82.39,82.4,50846.0
2016-09-12 15:55:00,82.41,82.44,82.38,82.39,111416.0,82.41,82.44,82.38,82.39,111416.0
2016-09-13 09:30:00,81.73,82.1,81.59,81.87,38589.0,81.73,82.1,81.59,81.87,38589.0
2016-09-13 09:35:00,81.77,81.98,81.51,81.85,22339.0,81.77,81.98,81.51,81.85,22339.0
2016-09-13 09:40:00,81.81,81.85,81.66,81.77,23970.0,81.81,81.85,81.66,81.77,23970.0
2016-09-13 09:45:00,81.76,81.77,81.35,81.39,81800.0,81.76,81.77,81.35,81.39,81800.0
2016-09-13 09:50:00,81.39,81.44,80.95,80.96,79602.0,81.39,81.44,80.95,80.96,79602.0
2016-09-13 09:55:00,81.01,81.12,80.98,81.0,32383.0,81.01,81.12,80.98,81.0,32383.0
2016-09-13 10:00:00,81.0,81.14,80.91,81.11,42821.0,81.0,81.14,80.91,81.11,42821.0
2016-09-13 10:05:00,81.08,81.11,81.0,81.07,20302.0,81.08,81.11,81.0,81.07,20302.0
2016-09-13 10:10:00,81.04,81.12,80.87,81.06,83990.0,81.04,81.12,80.87,81.06,83990.0
2016-09-13 10:15:00,81.05,81.32,81.02,81.03,46173.0,81.05,81.32,81.02,81.03,46173.0
2016-09-13 10:20:00,81.01,81.06,80.89,81.06,43090.0,81.01,81.06,80.89,81.06,43090.0
2016-09-13 10:25:00,81.05,81.08,80.93,80.94,20104.0,81.05,81.08,80.93,80.94,20104.0
2016-09-13 10:30:00,80.96,81.01,80.83,80.99,29298.0,80.96,81.01,80.83,80.99,29298.0
2016-09-13 10:35:00,80.98,80.99,80.89,80.99,61202.0,80.98,80.99,80.89,80.99,61202.0
2016-09-13 10:40:00,80.98,81.07,80.9,80.92,97868.0,80.98,81.07,80.9,80.92,97868.0
2016-09-13 10:45:00,80.94,80.97,80.82,80.84,49658.0,80.94,80.97,80.82,80.84,49658.0
2016-09-13 10:50:00,80.83,80.86,80.61,80.77,65346.0,80.83,80.86,80.61,80.77,65346.0
2016-09-13 10:55:00,80.78,80.86,80.75,80.84,17889.0,80.78,80.86,80.75,80.84,17889.0
2016-09-13 11:00:00,80.84,80.92,80.7,80.84,71454.0,80.84,80.92,80.7,80.84,71454.0
2016-09-13 11:05:00,80.85,80.87,80.83,80.84,19302.0,80.85,80.87,80.83,80.84,19302.0
2016-09-13 11:10:00,80.83,80.98,80.82,80.89,59638.0,80.83,80.98,80.82,80.89,59638.0
2016-09-13 11:15:00,80.88,80.88,80.78,80.84,19053.0,80.88,80.88,80.78,80.84,19053.0
2016-09-13 11:20:00,80.86,80.95,80.85,80.94,26012.0,80.86,80.95,80.85,80.94,26012.0
2016-09-13 11:25:00,80.94,81.0,80.92,80.93,27428.0,80.94,81.0,80.92,80.93,27428.0
2016-09-13 11:30:00,80.94,80.97,80.82,80.87,14994.0,80.94,80.97,80.82,80.87,14994.0
2016-09-13 11:35:00,80.85,80.86,80.77,80.78,15248.0,80.85,80.86,80.77,80.78,15248.0
2016-09-13 11:40:00,80.77,80.86,80.75,80.84,28572.0,80.77,80.86,80.75,80.84,28572.0
2016-09-13 11:45:00,80.83,80.85,80.69,80.73,32547.0,80.83,80.85,80.69,80.73,32547.0
2016-09-13 11:50:00,80.75,80.8,80.73,80.78,22800.0,80.75,80.8,80.73,80.78,22800.0
2016-09-13 11:55:00,80.78,80.87,80.78,80.85,15587.0,80.78,80.87,80.78,80.85,15587.0
2016-09-13 12:00:00,80.86,80.9,80.75,80.75,40659.0,80.86,80.9,80.75,80.75,40659.0
2016-09-13 12:05:00,80.76,80.82,80.73,80.73,31287.0,80.76,80.82,80.73,80.73,31287.0
2016-09-13 12:10:00,80.73,80.87,80.71,80.87,12589.0,80.73,80.87,80.71,80.87,12589.0
2016-09-13 12:15:00,80.85,80.86,80.79,80.81,12398.0,80.85,80.86,80.79,80.81,12398.0
2016-09-13 12:20:00,80.8,80.83,80.69,80.7,17116.0,80.8,80.83,80.69,80.7,17116.0
2016-09-13 12:25:00,80.71,80.75,80.66,80.68,39115.0,80.71,80.75,80.66,80.68,39115.0
2016-09-13 12:30:00,80.65,80.86,80.56,80.57,39986.0,80.65,80.86,80.56,80.57,39986.0
2016-09-13 12:35:00,80.58,80.64,80.53,80.63,14733.0,80.58,80.64,80.53,80.63,14733.0
2016-09-13 12:40:00,80.64,80.69,80.6,80.62,14600.0,80.64,80.69,80.6,80.62,14600.0
2016-09-13 12:45:00,80.63,80.64,80.55,80.55,18246.0,80.63,80.64,80.55,80.55,18246.0
2016-09-13 12:50:00,80.56,80.56,80.5,80.51,31869.0,80.56,80.56,80.5,80.51,31869.0
2016-09-13 12:55:00,80.5,80.51,80.37,80.37,43242.0,80.5,80.51,80.37,80.37,43242.0
2016-09-13 13:00:00,80.39,80.54,80.13,80.15,57378.0,80.39,80.54,80.13,80.15,57378.0
2016-09-13 13:05:00,80.15,80.21,80.13,80.17,32321.0,80.15,80.21,80.13,80.17,32321.0
2016-09-13 13:10:00,80.18,80.23,80.18,80.23,30325.0,80.18,80.23,80.18,80.23,30325.0
2016-09-13 13:15:00,80.21,80.36,80.2,80.33,64729.0,80.21,80.36,80.2,80.33,64729.0
2016-09-13 13:20:00,80.34,80.46,80.33,80.36,26192.0,80.34,80.46,80.33,80.36,26192.0
2016-09-13 13:25:00,80.35,80.41,80.32,80.41,25104.0,80.35,80.41,80.32,80.41,25104.0
2016-09-13 13:30:00,80.41,80.54,80.4,80.41,35043.0,80.41,80.54,80.4,80.41,35043.0
2016-09-13 13:35:00,80.38,80.44,80.31,80.4,19660.0,80.38,80.44,80.31,80.4,19660.0
2016-09-13 13:40:00,80.41,80.45,80.27,80.27,16862.0,80.41,80.45,80.27,80.27,16862.0
2016-09-13 13:45:00,80.27,80.31,80.12,80.12,21449.0,80.27,80.31,80.12,80.12,21449.0
2016-09-13 13:50:00,80.13,80.18,80.01,80.07,32587.0,80.13,80.18,80.01,80.07,32587.0
2016-09-13 13:55:00,80.05,80.11,80.04,80.09,14420.0,80.05,80.11,80.04,80.09,14420.0
2016-09-13 14:00:00,80.08,80.08,80.0,80.06,24983.0,80.08,80.08,80.0,80.06,24983.0
2016-09-13 14:05:00,80.06,80.15,80.01,80.08,20658.0,80.06,80.15,80.01,80.08,20658.0
2016-09-13 14:10:00,80.07,80.15,80.05,80.14,16028.0,80.07,80.15,80.05,80.14,16028.0
2016-09-13 14:15:00,80.13,80.13,80.0,80.03,17211.0,80.13,80.13,80.0,80.03,17211.0
2016-09-13 14:20:00,80.03,80.05,79.93,79.95,37429.0,80.03,80.05,79.93,79.95,37429.0
2016-09-13 14:25:00,79.95,79.96,79.86,79.88,28372.0,79.95,79.96,79.86,79.88,28372.0
2016-09-13 14:30:00,79.87,79.92,79.8,79.82,26231.0,79.87,79.92,79.8,79.82,26231.0
2016-09-13 14:35:00,79.82,79.92,79.81,79.91,28779.0,79.82,79.92,79.81,79.91,28779.0
2016-09-13 14:40:00,79.91,79.91,79.82,79.89,48323.0,79.91,79.91,79.82,79.89,48323.0
2016-09-13 14:45:00,79.88,79.94,79.86,79.86,25493.0,79.88,79.94,79.86,79.86,25493.0
2016-09-13 14:50:00,79.87,79.95,79.86,79.89,32970.0,79.87,79.95,79.86,79.89,32970.0
2016-09-13 14:55:00,79.88,79.92,79.78,79.79,34270.0,79.88,79.92,79.78,79.79,34270.0
2016-09-13 15:00:00,79.8,79.83,79.69,79.69,55146.0,79.8,79.83,79.69,79.69,55146.0
2016-09-13 15:05:00,79.7,79.75,79.68,79.74,58545.0,79.7,79.75,79.68,79.74,58545.0
2016-09-13 15:10:00,79.74,79.74,79.65,79.7,28810.0,79.74,79.74,79.65,79.7,28810.0
2016-09-13 15:15:00,79.7,79.84,79.7,79.79,87606.0,79.7,79.84,79.7,79.79,87606.0
2016-09-13 15:20:00,79.78,79.99,79.78,79.98,69582.0,79.78,79.99,79.78,79.98,69582.0
2016-09-13 15:25:00,79.96,80.14,79.96,80.11,36698.0,79.96,80.14,79.96,80.11,36698.0
2016-09-13 15:30:00,80.12,80.34,80.12,80.28,59823.0,80.12,80.34,80.12,80.28,59823.0
2016-09-13 15:35:00,80.29,80.45,80.28,80.44,73903.0,80.29,80.45,80.28,80.44,73903.0
2016-09-13 15:40:00,80.44,80.44,80.19,80.25,84883.0,80.44,80.44,80.19,80.25,84883.0
2016-09-13 15:45:00,80.25,80.41,80.18,80.34,83138.0,80.25,80.41,80.18,80.34,83138.0
2016-09-13 15:50:00,80.32,80.46,80.3,80.43,132938.0,80.32,80.46,80.3,80.43,132938.0
2016-09-13 15:55:00,80.42,80.42,80.19,80.19,200816.0,80.42,80.42,80.19,80.19,200816.0
2016-09-14 09:30:00,80.48,81.14,80.48,80.95,57992.0,80.48,81.14,80.48,80.95,57992.0
2016-09-14 09:35:00,80.95,81.06,80.7,80.78,33539.0,80.95,81.06,80.7,80.78,33539.0
2016-09-14 09:40:00,80.78,81.17,80.7,80.99,53079.0,80.78,81.17,80.7,80.99,53079.0
2016-09-14 09:45:00,80.96,81.1,80.91,80.99,74821.0,80.96,81.1,80.91,80.99,74821.0
2016-09-14 09:50:00,80.96,80.96,80.66,80.74,85878.0,80.96,80.96,80.66,80.74,85878.0
2016-09-14 09:55:00,80.74,80.88,80.54,80.84,63884.0,80.74,80.88,80.54,80.84,63884.0
2016-09-14 10:00:00,80.81,81.03,80.73,80.92,63423.0,80.81,81.03,80.73,80.92,63423.0
2016-09-14 10:05:00,80.92,81.11,80.86,81.03,76088.0,80.92,81.11,80.86,81.03,76088.0
2016-09-14 10:10:00,81.06,81.22,81.02,81.21,65689.0,81.06,81.22,81.02,81.21,65689.0
2016-09-14 10:15:00,81.21,81.33,81.15,81.32,65989.0,81.21,81.33,81.15,81.32,65989.0
2016-09-14 10:20:00,81.32,81.37,81.12,81.37,111657.0,81.32,81.37,81.12,81.37,111657.0
2016-09-14 10:25:00,81.31,81.43,81.29,81.35,102012.0,81.31,81.43,81.29,81.35,102012.0
2016-09-14 10:30:00,81.35,81.5,81.35,81.47,56622.0,81.35,81.5,81.35,81.47,56622.0
2016-09-14 10:35:00,81.45,81.46,81.21,81.32,107555.0,81.45,81.46,81.21,81.32,107555.0
2016-09-14 10:40:00,81.33,81.33,81.25,81.28,28237.0,81.33,81.33,81.25,81.28,28237.0
2016-09-14 10:45:00,81.28,81.32,81.25,81.27,16784.0,81.28,81.32,81.25,81.27,16784.0
2016-09-14 10:50:00,81.28,81.35,81.12,81.14,118979.0,81.28,81.35,81.12,81.14,118979.0
2016-09-14 10:55:00,81.14,81.16,81.06,81.08,21303.0,81.14,81.16,81.06,81.08,21303.0
2016-09-14 11:00:00,81.08,81.23,81.04,81.16,91030.0,81.08,81.23,81.04,81.16,91030.0
2016-09-14 11:05:00,81.18,81.2,81.11,81.16,12430.0,81.18,81.2,81.11,81.16,12430.0
2016-09-14 11:10:00,81.15,81.33,81.06,81.29,35624.0,81.15,81.33,81.06,81.29,35624.0
2016-09-14 11:15:00,81.3,81.38,81.26,81.3,14801.0,81.3,81.38,81.26,81.3,14801.0
2016-09-14 11:20:00,81.31,81.51,81.3,81.51,23508.0,81.31,81.51,81.3,81.51,23508.0
2016-09-14 11:25:00,81.51,81.75,81.37,81.37,89958.0,81.51,81.75,81.37,81.37,89958.0
2016-09-14 11:30:00,81.41,81.41,81.14,81.14,15695.0,81.41,81.41,81.14,81.14,15695.0
2016-09-14 11:35:00,81.12,81.21,81.11,81.2,21966.0,81.12,81.21,81.11,81.2,21966.0
2016-09-14 11:40:00,81.2,81.27,81.17,81.18,25208.0,81.2,81.27,81.17,81.18,25208.0
2016-09-14 11:45:00,81.17,81.26,81.16,81.22,10673.0,81.17,81.26,81.16,81.22,10673.0
2016-09-14 11:50:00,81.23,82.0,81.23,81.69,173069.0,81.23,82.0,81.23,81.69,173069.0
2016-09-14 11:55:00,81.67,81.75,81.62,81.65,13956.0,81.67,81.75,81.62,81.65,13956.0
2016-09-14 12:00:00,81.63,81.66,81.56,81.58,19984.0,81.63,81.66,81.56,81.58,19984.0
2016-09-14 12:05:00,81.57,81.63,81.51,81.53,5801.0,81.57,81.63,81.51,81.53,5801.0
2016-09-14 12:10:00,81.53,81.62,81.53,81.61,12770.0,81.53,81.62,81.53,81.61,12770.0
2016-09-14 12:15:00,81.58,81.66,81.58,81.64,13312.0,81.58,81.66,81.58,81.64,13312.0
2016-09-14 12:20:00,81.63,81.66,81.6,81.62,8081.0,81.63,81.66,81.6,81.62,8081.0
2016-09-14 12:25:00,81.61,81.64,81.6,81.6,13712.0,81.61,81.64,81.6,81.6,13712.0
2016-09-14 12:30:00,81.61,81.64,81.6,81.6,21784.0,81.61,81.64,81.6,81.6,21784.0
2016-09-14 12:35:00,81.61,81.64,81.42,81.43,26962.0,81.61,81.64,81.42,81.43,26962.0
2016-09-14 12:40:00,81.42,81.5,81.38,81.48,24252.0,81.42,81.5,81.38,81.48,24252.0
2016-09-14 12:45:00,81.47,81.64,81.37,81.41,32602.0,81.47,81.64,81.37,81.41,32602.0
2016-09-14 12:50:00,81.4,81.51,81.4,81.5,9761.0,81.4,81.51,81.4,81.5,9761.0
2016-09-14 12:55:00,81.5,81.59,81.47,81.55,25741.0,81.5,81.59,81.47,81.55,25741.0
2016-09-14 13:00:00,81.54,81.54,81.45,81.45,4400.0,81.54,81.54,81.45,81.45,4400.0
2016-09-14 13:05:00,81.45,81.53,81.4,81.53,10924.0,81.45,81.53,81.4,81.53,10924.0
2016-09-14 13:10:00,81.54,81.73,81.51,81.66,41532.0,81.54,81.73,81.51,81.66,41532.0
2016-09-14 13:15:00,81.69,81.69,81.53,81.53,12767.0,81.69,81.69,81.53,81.53,12767.0
2016-09-14 13:20:00,81.53,81.53,81.44,81.51,12244.0,81.53,81.53,81.44,81.51,12244.0
2016-09-14 13:25:00,81.52,81.67,81.51,81.63,29080.0,81.52,81.67,81.51,81.63,29080.0
2016-09-14 13:30:00,81.61,81.65,81.6,81.6,17331.0,81.61,81.65,81.6,81.6,17331.0
2016-09-14 13:35:00,81.6,81.64,81.6,81.6,22011.0,81.6,81.64,81.6,81.6,22011.0
2016-09-14 13:40:00,81.6,81.62,81.6,81.6,33523.0,81.6,81.62,81.6,81.6,33523.0
2016-09-14 13:45:00,81.6,81.66,81.55,81.59,58319.0,81.6,81.66,81.55,81.59,58319.0
2016-09-14 13:50:00,81.59,81.59,81.4,81.42,13139.0,81.59,81.59,81.4,81.42,13139.0
2016-09-14 13:55:00,81.4,81.51,81.38,81.45,13907.0,81.4,81.51,81.38,81.45,13907.0
2016-09-14 14:00:00,81.44,81.55,81.35,81.37,23658.0,81.44,81.55,81.35,81.37,23658.0
2016-09-14 14:05:00,81.35,81.37,81.28,81.32,24303.0,81.35,81.37,81.28,81.32,24303.0
2016-09-14 14:10:00,81.31,81.31,81.13,81.23,30403.0,81.31,81.31,81.13,81.23,30403.0
2016-09-14 14:15:00,81.23,81.33,81.21,81.31,18773.0,81.23,81.33,81.21,81.31,18773.0
2016-09-14 14:20:00,81.32,81.32,81.15,81.25,17141.0,81.32,81.32,81.15,81.25,17141.0
2016-09-14 14:25:00,81.25,81.26,81.1,81.15,21698.0,81.25,81.26,81.1,81.15,21698.0
2016-09-14 14:30:00,81.15,81.38,81.13,81.37,73880.0,81.15,81.38,81.13,81.37,73880.0
2016-09-14 14:35:00,81.35,81.42,81.29,81.35,27130.0,81.35,81.42,81.29,81.35,27130.0
2016-09-14 14:40:00,81.36,81.41,81.28,81.37,12078.0,81.36,81.41,81.28,81.37,12078.0
2016-09-14 14:45:00,81.35,81.38,81.31,81.37,21940.0,81.35,81.38,81.31,81.37,21940.0
2016-09-14 14:50:00,81.35,81.43,81.29,81.29,19161.0,81.35,81.43,81.29,81.29,19161.0
2016-09-14 14:55:00,81.29,81.39,81.28,81.38,16811.0,81.29,81.39,81.28,81.38,16811.0
2016-09-14 15:00:00,81.36,81.36,81.29,81.35,22162.0,81.36,81.36,81.29,81.35,22162.0
2016-09-14 15:05:00,81.36,81.36,81.25,81.31,25125.0,81.36,81.36,81.25,81.31,25125.0
2016-09-14 15:10:00,81.31,81.36,81.31,81.35,34342.0,81.31,81.36,81.31,81.35,34342.0
2016-09-14 15:15:00,81.35,81.35,81.32,81.33,32124.0,81.35,81.35,81.32,81.33,32124.0
2016-09-14 15:20:00,81.32,81.37,81.32,81.35,45160.0,81.32,81.37,81.32,81.35,45160.0
2016-09-14 15:25:00,81.36,81.36,81.32,81.34,69799.0,81.36,81.36,81.32,81.34,69799.0
2016-09-14 15:30:00,81.35,81.41,81.34,81.37,58332.0,81.35,81.41,81.34,81.37,58332.0
2016-09-14 15:35:00,81.36,81.4,81.27,81.37,49982.0,81.36,81.4,81.27,81.37,49982.0
2016-09-14 15:40:00,81.37,81.51,81.35,81.49,31657.0,81.37,81.51,81.35,81.49,31657.0
2016-09-14 15:45:00,81.48,81.51,81.39,81.46,32618.0,81.48,81.51,81.39,81.46,32618.0
2016-09-14 15:50:00,81.46,81.47,81.35,81.47,50901.0,81.46,81.47,81.35,81.47,50901.0
2016-09-14 15:55:00,81.47,81.47,81.35,81.45,97164.0,81.47,81.47,81.35,81.45,97164.0
2016-09-15 09:30:00,81.14,81.29,80.89,81.1,23717.0,81.14,81.29,80.89,81.1,23717.0
2016-09-15 09:35:00,81.25,81.39,80.97,81.02,11397.0,81.25,81.39,80.97,81.02,11397.0
2016-09-15 09:40:00,81.02,81.23,80.94,81.1,44002.0,81.02,81.23,80.94,81.1,44002.0
2016-09-15 09:45:00,81.09,81.31,80.99,81.26,16800.0,81.09,81.31,80.99,81.26,16800.0
2016-09-15 09:50:00,81.25,81.41,81.21,81.41,8626.0,81.25,81.41,81.21,81.41,8626.0
2016-09-15 09:55:00,81.37,81.38,81.13,81.13,9400.0,81.37,81.38,81.13,81.13,9400.0
2016-09-15 10:00:00,81.11,81.22,81.08,81.15,20654.0,81.11,81.22,81.08,81.15,20654.0
2016-09-15 10:05:00,81.15,81.25,81.13,81.21,17137.0,81.15,81.25,81.13,81.21,17137.0
2016-09-15 10:10:00,81.24,81.47,81.24,81.47,20535.0,81.24,81.47,81.24,81.47,20535.0
2016-09-15 10:15:00,81.45,81.63,81.43,81.55,15591.0,81.45,81.63,81.43,81.55,15591.0
2016-09-15 10:20:00,81.58,81.62,81.39,81.42,7975.0,81.58,81.62,81.39,81.42,7975.0
2016-09-15 10:25:00,81.44,81.6,81.43,81.49,23288.0,81.44,81.6,81.43,81.49,23288.0
2016-09-15 10:30:00,81.5,81.52,81.35,81.35,13557.0,81.5,81.52,81.35,81.35,13557.0
2016-09-15 10:35:00,81.38,81.41,81.32,81.41,8271.0,81.38,81.41,81.32,81.41,8271.0
2016-09-15 10:40:00,81.41,81.42,81.22,81.23,7558.0,81.41,81.42,81.22,81.23,7558.0
2016-09-15 10:45:00,81.23,81.35,81.23,81.31,24729.0,81.23,81.35,81.23,81.31,24729.0
2016-09-15 10:50:00,81.31,81.33,81.22,81.22,44559.0,81.31,81.33,81.22,81.22,44559.0
2016-09-15 10:55:00,81.23,81.3,81.22,81.3,18066.0,81.23,81.3,81.22,81.3,18066.0
2016-09-15 11:00:00,81.3,81.39,81.24,81.37,41612.0,81.3,81.39,81.24,81.37,41612.0
2016-09-15 11:05:00,81.37,81.4,81.31,81.33,19976.0,81.37,81.4,81.31,81.33,19976.0
2016-09-15 11:10:00,81.35,81.38,81.3,81.34,14591.0,81.35,81.38,81.3,81.34,14591.0
2016-09-15 11:15:00,81.35,81.41,81.35,81.37,24359.0,81.35,81.41,81.35,81.37,24359.0
2016-09-15 11:20:00,81.39,81.39,81.32,81.36,20665.0,81.39,81.39,81.32,81.36,20665.0
2016-09-15 11:25:00,81.38,81.51,81.36,81.48,45343.0,81.38,81.51,81.36,81.48,45343.0
2016-09-15 11:30:00,81.47,81.55,81.42,81.42,22780.0,81.47,81.55,81.42,81.42,22780.0
2016-09-15 11:35:00,81.45,81.45,81.33,81.33,20710.0,81.45,81.45,81.33,81.33,20710.0
2016-09-15 11:40:00,81.34,81.37,81.27,81.34,31891.0,81.34,81.37,81.27,81.34,31891.0
2016-09-15 11:45:00,81.36,81.45,81.36,81.39,38671.0,81.36,81.45,81.36,81.39,38671.0
2016-09-15 11:50:00,81.37,81.41,81.29,81.3,40211.0,81.37,81.41,81.29,81.3,40211.0
2016-09-15 11:55:00,81.3,81.33,81.2,81.3,34071.0,81.3,81.33,81.2,81.3,34071.0
2016-09-15 12:00:00,81.29,81.34,81.28,81.3,32580.0,81.29,81.34,81.28,81.3,32580.0
2016-09-15 12:05:00,81.31,81.32,81.28,81.31,27502.0,81.31,81.32,81.28,81.31,27502.0
2016-09-15 12:10:00,81.31,81.32,81.28,81.31,18247.0,81.31,81.32,81.28,81.31,18247.0
2016-09-15 12:15:00,81.31,81.39,81.28,81.31,17340.0,81.31,81.39,81.28,81.31,17340.0
2016-09-15 12:20:00,81.32,81.36,81.29,81.31,9706.0,81.32,81.36,81.29,81.31,9706.0
2016-09-15 12:25:00,81.32,81.32,81.28,81.31,28513.0,81.32,81.32,81.28,81.31,28513.0
2016-09-15 12:30:00,81.3,81.33,81.29,81.29,14841.0,81.3,81.33,81.29,81.29,14841.0
2016-09-15 12:35:00,81.3,81.31,81.24,81.3,30517.0,81.3,81.31,81.24,81.3,30517.0
2016-09-15 12:40:00,81.31,81.35,81.28,81.3,16983.0,81.31,81.35,81.28,81.3,16983.0
2016-09-15 12:45:00,81.29,81.36,81.27,81.33,26551.0,81.29,81.36,81.27,81.33,26551.0
2016-09-15 12:50:00,81.33,81.36,81.3,81.33,8750.0,81.33,81.36,81.3,81.33,8750.0
2016-09-15 12:55:00,81.34,81.37,81.3,81.33,8475.0,81.34,81.37,81.3,81.33,8475.0
2016-09-15 13:00:00,81.34,81.44,81.34,81.4,14826.0,81.34,81.44,81.34,81.4,14826.0
2016-09-15 13:05:00,81.4,81.41,81.31,81.34,7738.0,81.4,81.41,81.31,81.34,7738.0
2016-09-15 13:10:00,81.34,81.36,81.29,81.33,20285.0,81.34,81.36,81.29,81.33,20285.0
2016-09-15 13:15:00,81.35,81.37,81.31,81.37,8418.0,81.35,81.37,81.31,81.37,8418.0
2016-09-15 13:20:00,81.39,81.39,81.32,81.37,9600.0,81.39,81.39,81.32,81.37,9600.0
2016-09-15 13:25:00,81.38,81.38,81.32,81.32,7230.0,81.38,81.38,81.32,81.32,7230.0
2016-09-15 13:30:00,81.34,81.39,81.32,81.35,14819.0,81.34,81.39,81.32,81.35,14819.0
2016-09-15 13:35:00,81.36,81.44,81.34,81.44,18954.0,81.36,81.44,81.34,81.44,18954.0
2016-09-15 13:40:00,81.44,81.66,81.43,81.63,14740.0,81.44,81.66,81.43,81.63,14740.0
2016-09-15 13:45:00,81.65,81.74,81.64,81.73,8923.0,81.65,81.74,81.64,81.73,8923.0
2016-09-15 13:50:00,81.74,81.79,81.64,81.79,20939.0,81.74,81.79,81.64,81.79,20939.0
2016-09-15 13:55:00,81.78,81.81,81.76,81.79,21714.0,81.78,81.81,81.76,81.79,21714.0
2016-09-15 14:00:00,81.8,81.85,81.79,81.8,25722.0,81.8,81.85,81.79,81.8,25722.0
2016-09-15 14:05:00,81.79,81.8,81.73,81.74,15458.0,81.79,81.8,81.73,81.74,15458.0
2016-09-15 14:10:00,81.74,81.75,81.65,81.67,25893.0,81.74,81.75,81.65,81.67,25893.0
2016-09-15 14:15:00,81.68,81.75,81.66,81.71,19870.0,81.68,81.75,81.66,81.71,19870.0
2016-09-15 14:20:00,81.73,81.8,81.7,81.73,31511.0,81.73,81.8,81.7,81.73,31511.0
2016-09-15 14:25:00,81.74,81.75,81.7,81.72,17632.0,81.74,81.75,81.7,81.72,17632.0
2016-09-15 14:30:00,81.74,81.84,81.72,81.73,22028.0,81.74,81.84,81.72,81.73,22028.0
2016-09-15 14:35:00,81.73,81.85,81.72,81.83,18790.0,81.73,81.85,81.72,81.83,18790.0
2016-09-15 14:40:00,81.83,81.85,81.79,81.84,11776.0,81.83,81.85,81.79,81.84,11776.0
2016-09-15 14:45:00,81.84,81.87,81.83,81.85,20231.0,81.84,81.87,81.83,81.85,20231.0
2016-09-15 14:50:00,81.86,81.92,81.84,81.87,35529.0,81.86,81.92,81.84,81.87,35529.0
2016-09-15 14:55:00,81.87,81.87,81.74,81.76,12185.0,81.87,81.87,81.74,81.76,12185.0
2016-09-15 15:00:00,81.77,81.89,81.77,81.86,13972.0,81.77,81.89,81.77,81.86,13972.0
2016-09-15 15:05:00,81.86,81.9,81.85,81.89,19570.0,81.86,81.9,81.85,81.89,19570.0
2016-09-15 15:10:00,81.9,81.9,81.86,81.9,19425.0,81.9,81.9,81.86,81.9,19425.0
2016-09-15 15:15:00,81.89,81.91,81.88,81.91,32840.0,81.89,81.91,81.88,81.91,32840.0
2016-09-15 15:20:00,81.91,82.01,81.9,81.98,32274.0,81.91,82.01,81.9,81.98,32274.0
2016-09-15 15:25:00,81.97,82.03,81.95,82.0,18438.0,81.97,82.03,81.95,82.0,18438.0
2016-09-15 15:30:00,82.0,82.04,81.98,82.02,27025.0,82.0,82.04,81.98,82.02,27025.0
2016-09-15 15:35:00,82.01,82.09,81.99,82.08,23485.0,82.01,82.09,81.99,82.08,23485.0
2016-09-15 15:40:00,82.07,82.09,82.03,82.07,24802.0,82.07,82.09,82.03,82.07,24802.0
2016-09-15 15:45:00,82.08,82.1,82.04,82.08,40234.0,82.08,82.1,82.04,82.08,40234.0
2016-09-15 15:50:00,82.09,82.09,81.98,82.01,35904.0,82.09,82.09,81.98,82.01,35904.0
2016-09-15 15:55:00,82.01,82.02,81.97,81.99,116030.0,82.01,82.02,81.97,81.99,116030.0
2016-09-16 09:30:00,81.47,81.62,81.08,81.14,369869.0,81.47,81.62,81.08,81.14,369869.0
2016-09-16 09:35:00,81.09,81.5,81.07,81.37,18310.0,81.09,81.5,81.07,81.37,18310.0
2016-09-16 09:40:00,81.36,81.39,80.84,80.95,28099.0,81.36,81.39,80.84,80.95,28099.0
2016-09-16 09:45:00,80.91,80.92,80.64,80.7,44164.0,80.91,80.92,80.64,80.7,44164.0
2016-09-16 09:50:00,80.69,80.86,80.62,80.85,54413.0,80.69,80.86,80.62,80.85,54413.0
2016-09-16 09:55:00,80.86,80.91,80.71,80.89,48399.0,80.86,80.91,80.71,80.89,48399.0
2016-09-16 10:00:00,80.87,80.9,80.74,80.76,24362.0,80.87,80.9,80.74,80.76,24362.0
2016-09-16 10:05:00,80.75,80.79,80.53,80.6,18120.0,80.75,80.79,80.53,80.6,18120.0
2016-09-16 10:10:00,80.6,80.77,80.58,80.73,17835.0,80.6,80.77,80.58,80.73,17835.0
2016-09-16 10:15:00,80.73,80.77,80.69,80.71,21013.0,80.73,80.77,80.69,80.71,21013.0
2016-09-16 10:20:00,80.7,80.75,80.7,80.73,14295.0,80.7,80.75,80.7,80.73,14295.0
2016-09-16 10:25:00,80.73,80.75,80.67,80.71,27108.0,80.73,80.75,80.67,80.71,27108.0
2016-09-16 10:30:00,80.71,80.75,80.68,80.7,30759.0,80.71,80.75,80.68,80.7,30759.0
2016-09-16 10:35:00,80.7,80.8,80.67,80.8,30025.0,80.7,80.8,80.67,80.8,30025.0
2016-09-16 10:40:00,80.78,80.93,80.77,80.93,19974.0,80.78,80.93,80.77,80.93,19974.0
2016-09-16 10:45:00,80.91,80.94,80.74,80.75,45681.0,80.91,80.94,80.74,80.75,45681.0
2016-09-16 10:50:00,80.75,80.83,80.73,80.81,49374.0,80.75,80.83,80.73,80.81,49374.0
2016-09-16 10:55:00,80.8,80.87,80.8,80.82,22148.0,80.8,80.87,80.8,80.82,22148.0
2016-09-16 11:00:00,80.84,80.84,80.6,80.62,23632.0,80.84,80.84,80.6,80.62,23632.0
2016-09-16 11:05:00,80.61,80.64,80.55,80.61,38957.0,80.61,80.64,80.55,80.61,38957.0
2016-09-16 11:10:00,80.6,80.67,80.59,80.62,12929.0,80.6,80.67,80.59,80.62,12929.0
2016-09-16 11:15:00,80.63,80.76,80.62,80.7,24377.0,80.63,80.76,80.62,80.7,24377.0
2016-09-16 11:20:00,80.71,80.77,80.68,80.71,26541.0,80.71,80.77,80.68,80.71,26541.0
2016-09-16 11:25:00,80.7,80.72,80.58,80.63,34253.0,80.7,80.72,80.58,80.63,34253.0
2016-09-16 11:30:00,80.6,80.64,80.56,80.61,20598.0,80.6,80.64,80.56,80.61,20598.0
2016-09-16 11:35:00,80.61,80.67,80.59,80.65,12415.0,80.61,80.67,80.59,80.65,12415.0
2016-09-16 11:40:00,80.65,80.74,80.64,80.71,16772.0,80.65,80.74,80.64,80.71,16772.0
2016-09-16 11:45:00,80.71,80.82,80.7,80.72,10969.0,80.71,80.82,80.7,80.72,10969.0
2016-09-16 11:50:00,80.73,80.74,80.66,80.74,14445.0,80.73,80.74,80.66,80.74,14445.0
2016-09-16 11:55:00,80.72,80.74,80.6,80.62,14999.0,80.72,80.74,80.6,80.62,14999.0
2016-09-16 12:00:00,80.62,80.66,80.61,80.62,25009.0,80.62,80.66,80.61,80.62,25009.0
2016-09-16 12:05:00,80.62,80.7,80.61,80.69,8183.0,80.62,80.7,80.61,80.69,8183.0
2016-09-16 12:10:00,80.69,80.7,80.58,80.59,14398.0,80.69,80.7,80.58,80.59,14398.0
2016-09-16 12:15:00,80.59,80.68,80.58,80.63,14308.0,80.59,80.68,80.58,80.63,14308.0
2016-09-16 12:20:00,80.63,80.65,80.59,80.6,11900.0,80.63,80.65,80.59,80.6,11900.0
2016-09-16 12:25:00,80.6,80.75,80.59,80.74,12635.0,80.6,80.75,80.59,80.74,12635.0
2016-09-16 12:30:00,80.75,80.76,80.65,80.67,10022.0,80.75,80.76,80.65,80.67,10022.0
2016-09-16 12:35:00,80.68,80.79,80.68,80.73,7535.0,80.68,80.79,80.68,80.73,7535.0
2016-09-16 12:40:00,80.74,80.74,80.65,80.73,17718.0,80.74,80.74,80.65,80.73,17718.0
2016-09-16 12:45:00,80.73,80.86,80.73,80.82,7600.0,80.73,80.86,80.73,80.82,7600.0
2016-09-16 12:50:00,80.81,80.85,80.77,80.81,11450.0,80.81,80.85,80.77,80.81,11450.0
2016-09-16 12:55:00,80.82,80.85,80.77,80.84,11386.0,80.82,80.85,80.77,80.84,11386.0
2016-09-16 13:00:00,80.83,80.93,80.82,80.93,11660.0,80.83,80.93,80.82,80.93,11660.0
2016-09-16 13:05:00,80.92,80.95,80.86,80.95,23838.0,80.92,80.95,80.86,80.95,23838.0
2016-09-16 13:10:00,80.94,80.97,80.94,80.95,16600.0,80.94,80.97,80.94,80.95,16600.0
2016-09-16 13:15:00,80.95,80.97,80.89,80.9,12000.0,80.95,80.97,80.89,80.9,12000.0
2016-09-16 13:20:00,80.9,80.95,80.9,80.95,12383.0,80.9,80.95,80.9,80.95,12383.0
2016-09-16 13:25:00,80.96,80.97,80.88,80.88,14135.0,80.96,80.97,80.88,80.88,14135.0
2016-09-16 13:30:00,80.89,80.94,80.88,80.9,18343.0,80.89,80.94,80.88,80.9,18343.0
2016-09-16 13:35:00,80.89,80.93,80.87,80.92,24966.0,80.89,80.93,80.87,80.92,24966.0
2016-09-16 13:40:00,80.91,80.93,80.86,80.89,22125.0,80.91,80.93,80.86,80.89,22125.0
2016-09-16 13:45:00,80.88,80.91,80.85,80.91,14776.0,80.88,80.91,80.85,80.91,14776.0
2016-09-16 13:50:00,80.92,80.95,80.89,80.94,12641.0,80.92,80.95,80.89,80.94,12641.0
2016-09-16 13:55:00,80.95,81.03,80.95,81.02,15940.0,80.95,81.03,80.95,81.02,15940.0
2016-09-16 14:00:00,81.02,81.02,80.91,80.93,15612.0,81.02,81.02,80.91,80.93,15612.0
2016-09-16 14:05:00,80.93,81.01,80.93,80.98,11263.0,80.93,81.01,80.93,80.98,11263.0
2016-09-16 14:10:00,80.97,81.01,80.88,81.0,21030.0,80.97,81.01,80.88,81.0,21030.0
2016-09-16 14:15:00,81.01,81.02,80.93,80.96,14161.0,81.01,81.02,80.93,80.96,14161.0
2016-09-16 14:20:00,80.96,81.03,80.95,80.98,12836.0,80.96,81.03,80.95,80.98,12836.0
2016-09-16 14:25:00,80.97,81.02,80.88,81.02,17325.0,80.97,81.02,80.88,81.02,17325.0
2016-09-16 14:30:00,81.03,81.07,80.97,80.97,12075.0,81.03,81.07,80.97,80.97,12075.0
2016-09-16 14:35:00,80.97,81.02,80.93,80.98,30418.0,80.97,81.02,80.93,80.98,30418.0
2016-09-16 14:40:00,80.97,80.98,80.92,80.97,23642.0,80.97,80.98,80.92,80.97,23642.0
2016-09-16 14:45:00,80.96,80.97,80.88,80.91,13971.0,80.96,80.97,80.88,80.91,13971.0
2016-09-16 14:50:00,80.9,80.96,80.9,80.96,16311.0,80.9,80.96,80.9,80.96,16311.0
2016-09-16 14:55:00,80.96,80.97,80.87,80.88,18895.0,80.96,80.97,80.87,80.88,18895.0
2016-09-16 15:00:00,80.89,80.99,80.89,80.95,12024.0,80.89,80.99,80.89,80.95,12024.0
2016-09-16 15:05:00,80.95,81.02,80.93,81.0,35770.0,80.95,81.02,80.93,81.0,35770.0
2016-09-16 15:10:00,81.0,81.0,80.93,80.99,22801.0,81.0,81.0,80.93,80.99,22801.0
2016-09-16 15:15:00,81.0,81.01,80.95,80.98,25797.0,81.0,81.01,80.95,80.98,25797.0
2016-09-16 15:20:00,80.98,81.08,80.98,81.0,42347.0,80.98,81.08,80.98,81.0,42347.0
2016-09-16 15:25:00,81.01,81.07,81.0,81.05,19624.0,81.01,81.07,81.0,81.05,19624.0
2016-09-16 15:30:00,81.05,81.21,81.04,81.14,26313.0,81.05,81.21,81.04,81.14,26313.0
2016-09-16 15:35:00,81.15,81.22,81.11,81.19,27857.0,81.15,81.22,81.11,81.19,27857.0
2016-09-16 15:40:00,81.2,81.23,81.11,81.19,47980.0,81.2,81.23,81.11,81.19,47980.0
2016-09-16 15:45:00,81.19,81.2,81.14,81.18,64295.0,81.19,81.2,81.14,81.18,64295.0
2016-09-16 15:50:00,81.19,81.2,81.14,81.17,94412.0,81.19,81.2,81.14,81.17,94412.0
2016-09-16 15:55:00,81.16,81.17,81.04,81.09,174983.0,81.16,81.17,81.04,81.09,174983.0
2016-09-19 09:30:00,81.27,81.55,80.73,81.39,21953.0,81.27,81.55,80.73,81.39,21953.0
2016-09-19 09:35:00,81.38,81.39,81.0,81.0,6982.0,81.38,81.39,81.0,81.0,6982.0
2016-09-19 09:40:00,80.97,80.97,80.72,80.73,20492.0,80.97,80.97,80.72,80.73,20492.0
2016-09-19 09:45:00,80.74,80.79,80.67,80.77,16004.0,80.74,80.79,80.67,80.77,16004.0
2016-09-19 09:50:00,80.78,80.79,80.61,80.68,13670.0,80.78,80.79,80.61,80.68,13670.0
2016-09-19 09:55:00,80.68,80.75,80.65,80.74,30056.0,80.68,80.75,80.65,80.74,30056.0
2016-09-19 10:00:00,80.77,80.86,80.64,80.79,75606.0,80.77,80.86,80.64,80.79,75606.0
2016-09-19 10:05:00,80.77,80.77,80.64,80.69,40800.0,80.77,80.77,80.64,80.69,40800.0
2016-09-19 10:10:00,80.68,80.7,80.61,80.65,20855.0,80.68,80.7,80.61,80.65,20855.0
2016-09-19 10:15:00,80.68,80.7,80.58,80.65,20055.0,80.68,80.7,80.58,80.65,20055.0
2016-09-19 10:20:00,80.67,80.68,80.59,80.61,16217.0,80.67,80.68,80.59,80.61,16217.0
2016-09-19 10:25:00,80.62,80.71,80.62,80.67,22312.0,80.62,80.71,80.62,80.67,22312.0
2016-09-19 10:30:00,80.66,80.69,80.63,80.64,64102.0,80.66,80.69,80.63,80.64,64102.0
2016-09-19 10:35:00,80.66,80.68,80.52,80.67,9685.0,80.66,80.68,80.52,80.67,9685.0
2016-09-19 10:40:00,80.67,80.79,80.6,80.79,39011.0,80.67,80.79,80.6,80.79,39011.0
2016-09-19 10:45:00,80.79,80.84,80.74,80.83,17725.0,80.79,80.84,80.74,80.83,17725.0
2016-09-19 10:50:00,80.83,80.84,80.74,80.77,8900.0,80.83,80.84,80.74,80.77,8900.0
2016-09-19 10:55:00,80.74,80.74,80.6,80.63,34281.0,80.74,80.74,80.6,80.63,34281.0
2016-09-19 11:00:00,80.64,80.65,80.51,80.52,22685.0,80.64,80.65,80.51,80.52,22685.0
2016-09-19 11:05:00,80.52,80.53,80.42,80.51,20136.0,80.52,80.53,80.42,80.51,20136.0
2016-09-19 11:10:00,80.5,80.5,80.41,80.45,8348.0,80.5,80.5,80.41,80.45,8348.0
2016-09-19 11:15:00,80.45,80.51,80.42,80.51,6625.0,80.45,80.51,80.42,80.51,6625.0
2016-09-19 11:20:00,80.51,80.52,80.43,80.51,14320.0,80.51,80.52,80.43,80.51,14320.0
2016-09-19 11:25:00,80.5,80.52,80.49,80.5,15853.0,80.5,80.52,80.49,80.5,15853.0
2016-09-19 11:30:00,80.52,80.54,80.45,80.54,13600.0,80.52,80.54,80.45,80.54,13600.0
2016-09-19 11:35:00,80.55,80.56,80.46,80.53,13423.0,80.55,80.56,80.46,80.53,13423.0
2016-09-19 11:40:00,80.5,80.54,80.49,80.52,10005.0,80.5,80.54,80.49,80.52,10005.0
2016-09-19 11:45:00,80.56,80.65,80.56,80.6,7048.0,80.56,80.65,80.56,80.6,7048.0
2016-09-19 11:50:00,80.61,80.68,80.6,80.66,20550.0,80.61,80.68,80.6,80.66,20550.0
2016-09-19 11:55:00,80.67,80.76,80.67,80.71,8130.0,80.67,80.76,80.67,80.71,8130.0
2016-09-19 12:00:00,80.72,80.81,80.71,80.81,12038.0,80.72,80.81,80.71,80.81,12038.0
2016-09-19 12:05:00,80.83,80.87,80.79,80.81,9640.0,80.83,80.87,80.79,80.81,9640.0
2016-09-19 12:10:00,80.82,80.82,80.76,80.78,17390.0,80.82,80.82,80.76,80.78,17390.0
2016-09-19 12:15:00,80.77,80.8,80.73,80.77,22827.0,80.77,80.8,80.73,80.77,22827.0
2016-09-19 12:20:00,80.77,80.79,80.75,80.78,18084.0,80.77,80.79,80.75,80.78,18084.0
2016-09-19 12:25:00,80.77,80.8,80.73,80.74,11428.0,80.77,80.8,80.73,80.74,11428.0
2016-09-19 12:30:00,80.74,80.79,80.73,80.75,19292.0,80.74,80.79,80.73,80.75,19292.0
2016-09-19 12:35:00,80.75,80.76,80.67,80.71,32704.0,80.75,80.76,80.67,80.71,32704.0
2016-09-19 12:40:00,80.71,80.88,80.7,80.86,11253.0,80.71,80.88,80.7,80.86,11253.0
2016-09-19 12:45:00,80.85,80.85,80.76,80.8,16435.0,80.85,80.85,80.76,80.8,16435.0
2016-09-19 12:50:00,80.8,80.82,80.74,80.78,17079.0,80.8,80.82,80.74,80.78,17079.0
2016-09-19 12:55:00,80.81,80.86,80.76,80.81,43438.0,80.81,80.86,80.76,80.81,43438.0
2016-09-19 13:00:00,80.79,80.81,80.67,80.7,9346.0,80.79,80.81,80.67,80.7,9346.0
2016-09-19 13:05:00,80.71,80.77,80.67,80.67,7403.0,80.71,80.77,80.67,80.67,7403.0
2016-09-19 13:10:00,80.67,80.73,80.62,80.71,49730.0,80.67,80.73,80.62,80.71,49730.0
2016-09-19 13:15:00,80.72,80.75,80.68,80.7,10251.0,80.72,80.75,80.68,80.7,10251.0
2016-09-19 13:20:00,80.71,80.8,80.7,80.78,23246.0,80.71,80.8,80.7,80.78,23246.0
2016-09-19 13:25:00,80.78,80.8,80.71,80.77,21422.0,80.78,80.8,80.71,80.77,21422.0
2016-09-19 13:30:00,80.77,80.8,80.68,80.68,6726.0,80.77,80.8,80.68,80.68,6726.0
2016-09-19 13:35:00,80.67,80.7,80.55,80.55,14393.0,80.67,80.7,80.55,80.55,14393.0
2016-09-19 13:40:00,80.56,80.58,80.5,80.5,4551.0,80.56,80.58,80.5,80.5,4551.0
2016-09-19 13:45:00,80.5,80.61,80.49,80.61,6270.0,80.5,80.61,80.49,80.61,6270.0
2016-09-19 13:50:00,80.6,80.6,80.57,80.59,11671.0,80.6,80.6,80.57,80.59,11671.0
2016-09-19 13:55:00,80.58,80.61,80.53,80.59,19559.0,80.58,80.61,80.53,80.59,19559.0
2016-09-19 14:00:00,80.58,80.65,80.57,80.64,19539.0,80.58,80.65,80.57,80.64,19539.0
2016-09-19 14:05:00,80.64,80.75,80.64,80.67,12543.0,80.64,80.75,80.64,80.67,12543.0
2016-09-19 14:10:00,80.69,80.7,80.62,80.66,25794.0,80.69,80.7,80.62,80.66,25794.0
2016-09-19 14:15:00,80.66,80.67,80.63,80.64,19467.0,80.66,80.67,80.63,80.64,19467.0
2016-09-19 14:20:00,80.63,80.65,80.59,80.62,26512.0,80.63,80.65,80.59,80.62,26512.0
2016-09-19 14:25:00,80.62,80.64,80.62,80.62,46515.0,80.62,80.64,80.62,80.62,46515.0
2016-09-19 14:30:00,80.62,80.64,80.61,80.62,22990.0,80.62,80.64,80.61,80.62,22990.0
2016-09-19 14:35:00,80.62,80.64,80.57,80.59,12411.0,80.62,80.64,80.57,80.59,12411.0
2016-09-19 14:40:00,80.6,80.64,80.59,80.61,17679.0,80.6,80.64,80.59,80.61,17679.0
2016-09-19 14:45:00,80.62,80.69,80.62,80.66,18482.0,80.62,80.69,80.62,80.66,18482.0
2016-09-19 14:50:00,80.67,80.71,80.59,80.61,22873.0,80.67,80.71,80.59,80.61,22873.0
2016-09-19 14:55:00,80.59,80.67,80.59,80.62,12300.0,80.59,80.67,80.59,80.62,12300.0
2016-09-19 15:00:00,80.61,80.66,80.57,80.63,10628.0,80.61,80.66,80.57,80.63,10628.0
2016-09-19 15:05:00,80.63,80.64,80.58,80.59,16019.0,80.63,80.64,80.58,80.59,16019.0
2016-09-19 15:10:00,80.58,80.6,80.57,80.59,13158.0,80.58,80.6,80.57,80.59,13158.0
2016-09-19 15:15:00,80.59,80.59,80.46,80.46,23060.0,80.59,80.59,80.46,80.46,23060.0
2016-09-19 15:20:00,80.47,80.48,80.43,80.46,26612.0,80.47,80.48,80.43,80.46,26612.0
2016-09-19 15:25:00,80.47,80.51,80.37,80.39,43618.0,80.47,80.51,80.37,80.39,43618.0
2016-09-19 15:30:00,80.37,80.4,80.33,80.33,39535.0,80.37,80.4,80.33,80.33,39535.0
2016-09-19 15:35:00,80.33,80.35,80.28,80.3,47646.0,80.33,80.35,80.28,80.3,47646.0
2016-09-19 15:40:00,80.3,80.33,80.27,80.33,42791.0,80.3,80.33,80.27,80.33,42791.0
2016-09-19 15:45:00,80.33,80.35,80.28,80.29,34866.0,80.33,80.35,80.28,80.29,34866.0
2016-09-19 15:50:00,80.29,80.32,80.26,80.3,87896.0,80.29,80.32,80.26,80.3,87896.0
2016-09-19 15:55:00,80.3,80.31,80.15,80.22,198237.0,80.3,80.31,80.15,80.22,198237.0
2016-09-20 09:30:00,80.33,80.57,80.23,80.29,27754.0,80.33,80.57,80.23,80.29,27754.0
2016-09-20 09:35:00,80.34,80.35,79.79,79.82,23990.0,80.34,80.35,79.79,79.82,23990.0
2016-09-20 09:40:00,79.85,79.99,79.79,79.91,29178.0,79.85,79.99,79.79,79.91,29178.0
2016-09-20 09:45:00,79.91,79.92,79.79,79.85,33656.0,79.91,79.92,79.79,79.85,33656.0
2016-09-20 09:50:00,79.87,79.94,79.69,79.79,60935.0,79.87,79.94,79.69,79.79,60935.0
2016-09-20 09:55:00,79.8,79.8,79.59,79.73,34500.0,79.8,79.8,79.59,79.73,34500.0
2016-09-20 10:00:00,79.72,79.8,79.68,79.7,60851.0,79.72,79.8,79.68,79.7,60851.0
2016-09-20 10:05:00,79.71,79.81,79.59,79.77,72708.0,79.71,79.81,79.59,79.77,72708.0
2016-09-20 10:10:00,79.78,80.07,79.78,80.04,23112.0,79.78,80.07,79.78,80.04,23112.0
2016-09-20 10:15:00,80.04,80.14,79.8,79.96,86275.0,80.04,80.14,79.8,79.96,86275.0
2016-09-20 10:20:00,79.96,80.19,79.96,80.09,23452.0,79.96,80.19,79.96,80.09,23452.0
2016-09-20 10:25:00,80.08,80.28,80.08,80.22,25127.0,80.08,80.28,80.08,80.22,25127.0
2016-09-20 10:30:00,80.23,80.43,80.22,80.3,37235.0,80.23,80.43,80.22,80.3,37235.0
2016-09-20 10:35:00,80.29,80.46,80.26,80.28,37756.0,80.29,80.46,80.26,80.28,37756.0
2016-09-20 10:40:00,80.28,80.4,80.27,80.35,26328.0,80.28,80.4,80.27,80.35,26328.0
2016-09-20 10:45:00,80.35,80.39,80.32,80.35,51395.0,80.35,80.39,80.32,80.35,51395.0
2016-09-20 10:50:00,80.34,80.4,80.34,80.35,11777.0,80.34,80.4,80.34,80.35,11777.0
2016-09-20 10:55:00,80.35,80.42,80.35,80.39,11650.0,80.35,80.42,80.35,80.39,11650.0
2016-09-20 11:00:00,80.39,80.39,80.22,80.35,17533.0,80.39,80.39,80.22,80.35,17533.0
2016-09-20 11:05:00,80.35,80.37,80.28,80.29,9116.0,80.35,80.37,80.28,80.29,9116.0
2016-09-20 11:10:00,80.28,80.34,80.26,80.27,10115.0,80.28,80.34,80.26,80.27,10115.0
2016-09-20 11:15:00,80.27,80.45,80.22,80.27,19515.0,80.27,80.45,80.22,80.27,19515.0
2016-09-20 11:20:00,80.26,80.29,80.16,80.16,10806.0,80.26,80.29,80.16,80.16,10806.0
2016-09-20 11:25:00,80.15,80.17,80.11,80.11,15602.0,80.15,80.17,80.11,80.11,15602.0
2016-09-20 11:30:00,80.11,80.16,80.03,80.03,11710.0,80.11,80.16,80.03,80.03,11710.0
2016-09-20 11:35:00,80.04,80.11,79.92,79.94,20241.0,80.04,80.11,79.92,79.94,20241.0
2016-09-20 11:40:00,79.95,79.96,79.82,79.83,19482.0,79.95,79.96,79.82,79.83,19482.0
2016-09-20 11:45:00,79.82,79.87,79.78,79.85,8371.0,79.82,79.87,79.78,79.85,8371.0
2016-09-20 11:50:00,79.87,79.9,79.73,79.83,52437.0,79.87,79.9,79.73,79.83,52437.0
2016-09-20 11:55:00,79.83,79.9,79.76,79.78,8600.0,79.83,79.9,79.76,79.78,8600.0
2016-09-20 12:00:00,79.76,79.88,79.7,79.87,10642.0,79.76,79.88,79.7,79.87,10642.0
2016-09-20 12:05:00,79.86,79.88,79.79,79.81,9382.0,79.86,79.88,79.79,79.81,9382.0
2016-09-20 12:10:00,79.78,79.92,79.78,79.87,9134.0,79.78,79.92,79.78,79.87,9134.0
2016-09-20 12:15:00,79.89,79.96,79.88,79.9,6221.0,79.89,79.96,79.88,79.9,6221.0
2016-09-20 12:20:00,79.91,79.94,79.83,79.84,14969.0,79.91,79.94,79.83,79.84,14969.0
2016-09-20 12:25:00,79.84,79.95,79.82,79.95,9491.0,79.84,79.95,79.82,79.95,9491.0
2016-09-20 12:30:00,79.95,79.96,79.79,79.8,36499.0,79.95,79.96,79.79,79.8,36499.0
2016-09-20 12:35:00,79.8,79.85,79.75,79.8,8788.0,79.8,79.85,79.75,79.8,8788.0
2016-09-20 12:40:00,79.8,79.8,79.64,79.68,26340.0,79.8,79.8,79.64,79.68,26340.0
2016-09-20 12:45:00,79.68,79.77,79.67,79.68,7047.0,79.68,79.77,79.67,79.68,7047.0
2016-09-20 12:50:00,79.66,79.73,79.64,79.72,6694.0,79.66,79.73,79.64,79.72,6694.0
2016-09-20 12:55:00,79.74,79.76,79.68,79.68,5899.0,79.74,79.76,79.68,79.68,5899.0
2016-09-20 13:00:00,79.7,79.7,79.6,79.62,10348.0,79.7,79.7,79.6,79.62,10348.0
2016-09-20 13:05:00,79.62,79.71,79.62,79.71,5210.0,79.62,79.71,79.62,79.71,5210.0
2016-09-20 13:10:00,79.71,79.74,79.65,79.66,13919.0,79.71,79.74,79.65,79.66,13919.0
2016-09-20 13:15:00,79.66,79.72,79.64,79.64,9500.0,79.66,79.72,79.64,79.64,9500.0
2016-09-20 13:20:00,79.63,79.75,79.5,79.59,75585.0,79.63,79.75,79.5,79.59,75585.0
2016-09-20 13:25:00,79.6,79.67,79.46,79.5,41786.0,79.6,79.67,79.46,79.5,41786.0
2016-09-20 13:30:00,79.5,79.51,79.38,79.47,33824.0,79.5,79.51,79.38,79.47,33824.0
2016-09-20 13:35:00,79.48,79.49,79.4,79.45,24923.0,79.48,79.49,79.4,79.45,24923.0
2016-09-20 13:40:00,79.45,79.46,79.41,79.44,8924.0,79.45,79.46,79.41,79.44,8924.0
2016-09-20 13:45:00,79.43,79.43,79.36,79.39,13446.0,79.43,79.43,79.36,79.39,13446.0
2016-09-20 13:50:00,79.4,79.45,79.39,79.39,16150.0,79.4,79.45,79.39,79.39,16150.0
2016-09-20 13:55:00,79.39,79.43,79.36,79.4,20725.0,79.39,79.43,79.36,79.4,20725.0
2016-09-20 14:00:00,79.42,79.46,79.39,79.41,32565.0,79.42,79.46,79.39,79.41,32565.0
2016-09-20 14:05:00,79.42,79.5,79.4,79.41,25146.0,79.42,79.5,79.4,79.41,25146.0
2016-09-20 14:10:00,79.41,79.49,79.35,79.35,33471.0,79.41,79.49,79.35,79.35,33471.0
2016-09-20 14:15:00,79.35,79.36,79.3,79.35,27438.0,79.35,79.36,79.3,79.35,27438.0
2016-09-20 14:20:00,79.37,79.43,79.33,79.35,21783.0,79.37,79.43,79.33,79.35,21783.0
2016-09-20 14:25:00,79.35,79.41,79.34,79.38,17039.0,79.35,79.41,79.34,79.38,17039.0
2016-09-20 14:30:00,79.38,79.51,79.38,79.51,15319.0,79.38,79.51,79.38,79.51,15319.0
2016-09-20 14:35:00,79.5,79.5,79.37,79.4,17875.0,79.5,79.5,79.37,79.4,17875.0
2016-09-20 14:40:00,79.41,79.44,79.33,79.33,20912.0,79.41,79.44,79.33,79.33,20912.0
2016-09-20 14:45:00,79.31,79.39,79.3,79.36,13750.0,79.31,79.39,79.3,79.36,13750.0
2016-09-20 14:50:00,79.36,79.36,79.31,79.31,22916.0,79.36,79.36,79.31,79.31,22916.0
2016-09-20 14:55:00,79.32,79.4,79.32,79.34,29069.0,79.32,79.4,79.32,79.34,29069.0
2016-09-20 15:00:00,79.34,79.36,79.29,79.3,21566.0,79.34,79.36,79.29,79.3,21566.0
2016-09-20 15:05:00,79.3,79.36,79.3,79.32,18538.0,79.3,79.36,79.3,79.32,18538.0
2016-09-20 15:10:00,79.33,79.4,79.3,79.4,13312.0,79.33,79.4,79.3,79.4,13312.0
2016-09-20 15:15:00,79.4,79.42,79.36,79.41,20641.0,79.4,79.42,79.36,79.41,20641.0
2016-09-20 15:20:00,79.42,79.45,79.41,79.42,19449.0,79.42,79.45,79.41,79.42,19449.0
2016-09-20 15:25:00,79.43,79.51,79.42,79.45,24075.0,79.43,79.51,79.42,79.45,24075.0
2016-09-20 15:30:00,79.45,79.48,79.38,79.46,34403.0,79.45,79.48,79.38,79.46,34403.0
2016-09-20 15:35:00,79.46,79.68,79.44,79.6,46696.0,79.46,79.68,79.44,79.6,46696.0
2016-09-20 15:40:00,79.6,79.7,79.6,79.67,69960.0,79.6,79.7,79.6,79.67,69960.0
2016-09-20 15:45:00,79.66,79.75,79.66,79.69,60911.0,79.66,79.75,79.66,79.69,60911.0
2016-09-20 15:50:00,79.7,79.79,79.68,79.76,89767.0,79.7,79.79,79.68,79.76,89767.0
2016-09-20 15:55:00,79.74,79.81,79.66,79.69,212564.0,79.74,79.81,79.66,79.69,212564.0
2016-09-21 09:30:00,79.98,80.18,79.72,80.1,39863.0,79.98,80.18,79.72,80.1,39863.0
2016-09-21 09:35:00,80.07,80.16,79.86,80.05,8194.0,80.07,80.16,79.86,80.05,8194.0
2016-09-21 09:40:00,80.07,80.36,80.01,80.01,17797.0,80.07,80.36,80.01,80.01,17797.0
2016-09-21 09:45:00,79.94,80.04,79.8,79.99,14540.0,79.94,80.04,79.8,79.99,14540.0
2016-09-21 09:50:00,79.92,79.99,79.87,79.89,11059.0,79.92,79.99,79.87,79.89,11059.0
2016-09-21 09:55:00,79.91,80.05,79.91,80.0,19545.0,79.91,80.05,79.91,80.0,19545.0
2016-09-21 10:00:00,79.97,79.97,79.71,79.71,14309.0,79.97,79.97,79.71,79.71,14309.0
2016-09-21 10:05:00,79.72,79.88,79.71,79.76,18495.0,79.72,79.88,79.71,79.76,18495.0
2016-09-21 10:10:00,79.74,79.99,79.73,79.83,30248.0,79.74,79.99,79.73,79.83,30248.0
2016-09-21 10:15:00,79.82,79.84,79.65,79.69,16759.0,79.82,79.84,79.65,79.69,16759.0
2016-09-21 10:20:00,79.69,79.75,79.55,79.58,15522.0,79.69,79.75,79.55,79.58,15522.0
2016-09-21 10:25:00,79.56,79.58,79.43,79.46,19693.0,79.56,79.58,79.43,79.46,19693.0
2016-09-21 10:30:00,79.5,79.52,79.4,79.45,20066.0,79.5,79.52,79.4,79.45,20066.0
2016-09-21 10:35:00,79.48,79.5,79.38,79.43,28479.0,79.48,79.5,79.38,79.43,28479.0
2016-09-21 10:40:00,79.44,79.58,79.41,79.56,26699.0,79.44,79.58,79.41,79.56,26699.0
2016-09-21 10:45:00,79.56,79.56,79.43,79.44,12806.0,79.56,79.56,79.43,79.44,12806.0
2016-09-21 10:50:00,79.44,79.48,79.43,79.47,11617.0,79.44,79.48,79.43,79.47,11617.0
2016-09-21 10:55:00,79.48,79.49,79.41,79.44,8160.0,79.48,79.49,79.41,79.44,8160.0
2016-09-21 11:00:00,79.46,79.59,79.46,79.54,11213.0,79.46,79.59,79.46,79.54,11213.0
2016-09-21 11:05:00,79.55,79.55,79.45,79.45,9256.0,79.55,79.55,79.45,79.45,9256.0
2016-09-21 11:10:00,79.45,79.53,79.43,79.52,11013.0,79.45,79.53,79.43,79.52,11013.0
2016-09-21 11:15:00,79.51,79.52,79.47,79.49,12146.0,79.51,79.52,79.47,79.49,12146.0
2016-09-21 11:20:00,79.47,79.53,79.46,79.51,10888.0,79.47,79.53,79.46,79.51,10888.0
2016-09-21 11:25:00,79.5,79.52,79.48,79.52,11738.0,79.5,79.52,79.48,79.52,11738.0
2016-09-21 11:30:00,79.51,79.58,79.49,79.5,13936.0,79.51,79.58,79.49,79.5,13936.0
2016-09-21 11:35:00,79.49,79.57,79.49,79.56,13675.0,79.49,79.57,79.49,79.56,13675.0
2016-09-21 11:40:00,79.57,79.58,79.51,79.52,7921.0,79.57,79.58,79.51,79.52,7921.0
2016-09-21 11:45:00,79.51,79.52,79.44,79.44,9185.0,79.51,79.52,79.44,79.44,9185.0
2016-09-21 11:50:00,79.46,79.48,79.44,79.45,9600.0,79.46,79.48,79.44,79.45,9600.0
2016-09-21 11:55:00,79.45,79.45,79.33,79.36,28629.0,79.45,79.45,79.33,79.36,28629.0
2016-09-21 12:00:00,79.36,79.39,79.32,79.36,8168.0,79.36,79.39,79.32,79.36,8168.0
2016-09-21 12:05:00,79.35,79.39,79.31,79.37,6793.0,79.35,79.39,79.31,79.37,6793.0
2016-09-21 12:10:00,79.37,79.37,79.31,79.31,4958.0,79.37,79.37,79.31,79.31,4958.0
2016-09-21 12:15:00,79.31,79.32,79.22,79.25,10680.0,79.31,79.32,79.22,79.25,10680.0
2016-09-21 12:20:00,79.26,79.28,79.22,79.22,14356.0,79.26,79.28,79.22,79.22,14356.0
2016-09-21 12:25:00,79.21,79.26,79.19,79.24,13200.0,79.21,79.26,79.19,79.24,13200.0
2016-09-21 12:30:00,79.24,79.24,79.17,79.19,11757.0,79.24,79.24,79.17,79.19,11757.0
2016-09-21 12:35:00,79.18,79.2,79.1,79.13,20142.0,79.18,79.2,79.1,79.13,20142.0
2016-09-21 12:40:00,79.12,79.19,79.08,79.19,13140.0,79.12,79.19,79.08,79.19,13140.0
2016-09-21 12:45:00,79.2,79.23,79.17,79.17,7438.0,79.2,79.23,79.17,79.17,7438.0
2016-09-21 12:50:00,79.16,79.2,79.14,79.19,8029.0,79.16,79.2,79.14,79.19,8029.0
2016-09-21 12:55:00,79.19,79.33,79.19,79.33,6598.0,79.19,79.33,79.19,79.33,6598.0
2016-09-21 13:00:00,79.33,79.38,79.32,79.35,9333.0,79.33,79.38,79.32,79.35,9333.0
2016-09-21 13:05:00,79.36,79.39,79.28,79.29,7858.0,79.36,79.39,79.28,79.29,7858.0
2016-09-21 13:10:00,79.31,79.31,79.27,79.28,5535.0,79.31,79.31,79.27,79.28,5535.0
2016-09-21 13:15:00,79.28,79.34,79.28,79.31,8572.0,79.28,79.34,79.28,79.31,8572.0
2016-09-21 13:20:00,79.33,79.41,79.33,79.37,9059.0,79.33,79.41,79.33,79.37,9059.0
2016-09-21 13:25:00,79.37,79.48,79.37,79.47,11787.0,79.37,79.48,79.37,79.47,11787.0
2016-09-21 13:30:00,79.48,79.6,79.47,79.56,11024.0,79.48,79.6,79.47,79.56,11024.0
2016-09-21 13:35:00,79.56,79.56,79.47,79.48,13670.0,79.56,79.56,79.47,79.48,13670.0
2016-09-21 13:40:00,79.5,79.5,79.38,79.39,13826.0,79.5,79.5,79.38,79.39,13826.0
2016-09-21 13:45:00,79.38,79.42,79.34,79.34,16102.0,79.38,79.42,79.34,79.34,16102.0
2016-09-21 13:50:00,79.38,79.39,79.27,79.27,16047.0,79.38,79.39,79.27,79.27,16047.0
2016-09-21 13:55:00,79.28,79.29,79.19,79.23,18477.0,79.28,79.29,79.19,79.23,18477.0
2016-09-21 14:00:00,79.21,79.51,79.03,79.37,47122.0,79.21,79.51,79.03,79.37,47122.0
2016-09-21 14:05:00,79.38,79.57,79.37,79.53,17474.0,79.38,79.57,79.37,79.53,17474.0
2016-09-21 14:10:00,79.52,79.83,79.51,79.72,24409.0,79.52,79.83,79.51,79.72,24409.0
2016-09-21 14:15:00,79.72,79.75,79.56,79.67,12978.0,79.72,79.75,79.56,79.67,12978.0
2016-09-21 14:20:00,79.65,79.79,79.61,79.61,20120.0,79.65,79.79,79.61,79.61,20120.0
2016-09-21 14:25:00,79.58,79.63,79.38,79.42,19692.0,79.58,79.63,79.38,79.42,19692.0
2016-09-21 14:30:00,79.43,79.5,79.38,79.45,11128.0,79.43,79.5,79.38,79.45,11128.0
2016-09-21 14:35:00,79.45,79.53,79.37,79.42,37094.0,79.45,79.53,79.37,79.42,37094.0
2016-09-21 14:40:00,79.42,79.51,79.37,79.42,35224.0,79.42,79.51,79.37,79.42,35224.0
2016-09-21 14:45:00,79.43,79.49,79.35,79.38,11382.0,79.43,79.49,79.35,79.38,11382.0
2016-09-21 14:50:00,79.38,79.43,79.35,79.4,13338.0,79.38,79.43,79.35,79.4,13338.0
2016-09-21 14:55:00,79.43,79.52,79.37,79.48,30307.0,79.43,79.52,79.37,79.48,30307.0
2016-09-21 15:00:00,79.49,79.51,79.43,79.5,24727.0,79.49,79.51,79.43,79.5,24727.0
2016-09-21 15:05:00,79.5,79.6,79.49,79.59,16980.0,79.5,79.6,79.49,79.59,16980.0
2016-09-21 15:10:00,79.58,79.66,79.56,79.64,18904.0,79.58,79.66,79.56,79.64,18904.0
2016-09-21 15:15:00,79.65,79.73,79.6,79.63,26789.0,79.65,79.73,79.6,79.63,26789.0
2016-09-21 15:20:00,79.61,79.68,79.59,79.64,20473.0,79.61,79.68,79.59,79.64,20473.0
2016-09-21 15:25:00,79.64,79.73,79.63,79.68,30114.0,79.64,79.73,79.63,79.68,30114.0
2016-09-21 15:30:00,79.7,79.9,79.69,79.88,29043.0,79.7,79.9,79.69,79.88,29043.0
2016-09-21 15:35:00,79.88,79.91,79.8,79.87,24157.0,79.88,79.91,79.8,79.87,24157.0
2016-09-21 15:40:00,79.87,79.94,79.85,79.9,27505.0,79.87,79.94,79.85,79.9,27505.0
2016-09-21 15:45:00,79.9,79.93,79.82,79.85,52054.0,79.9,79.93,79.82,79.85,52054.0
2016-09-21 15:50:00,79.85,79.94,79.83,79.83,60909.0,79.85,79.94,79.83,79.83,60909.0
2016-09-21 15:55:00,79.83,79.96,79.82,79.87,112622.0,79.83,79.96,79.82,79.87,112622.0
2016-09-22 09:30:00,80.43,80.75,80.32,80.7,32946.0,80.43,80.75,80.32,80.7,32946.0
2016-09-22 09:35:00,80.66,80.81,80.44,80.65,18364.0,80.66,80.81,80.44,80.65,18364.0
2016-09-22 09:40:00,80.63,80.63,80.29,80.3,30851.0,80.63,80.63,80.29,80.3,30851.0
2016-09-22 09:45:00,80.34,80.35,80.0,80.04,31591.0,80.34,80.35,80.0,80.04,31591.0
2016-09-22 09:50:00,80.02,80.02,79.72,79.92,39519.0,80.02,80.02,79.72,79.92,39519.0
2016-09-22 09:55:00,79.92,79.95,79.67,79.8,38458.0,79.92,79.95,79.67,79.8,38458.0
2016-09-22 10:00:00,79.77,79.86,79.58,79.66,46490.0,79.77,79.86,79.58,79.66,46490.0
2016-09-22 10:05:00,79.66,79.66,79.45,79.51,35825.0,79.66,79.66,79.45,79.51,35825.0
2016-09-22 10:10:00,79.48,79.61,79.44,79.54,22212.0,79.48,79.61,79.44,79.54,22212.0
2016-09-22 10:15:00,79.52,79.54,79.43,79.48,47531.0,79.52,79.54,79.43,79.48,47531.0
2016-09-22 10:20:00,79.48,79.52,79.38,79.51,52973.0,79.48,79.52,79.38,79.51,52973.0
2016-09-22 10:25:00,79.5,79.52,79.38,79.41,34008.0,79.5,79.52,79.38,79.41,34008.0
2016-09-22 10:30:00,79.41,79.56,79.41,79.56,28350.0,79.41,79.56,79.41,79.56,28350.0
2016-09-22 10:35:00,79.56,79.56,79.35,79.36,35308.0,79.56,79.56,79.35,79.36,35308.0
2016-09-22 10:40:00,79.37,79.41,79.25,79.27,55992.0,79.37,79.41,79.25,79.27,55992.0
2016-09-22 10:45:00,79.28,79.4,79.28,79.31,22079.0,79.28,79.4,79.28,79.31,22079.0
2016-09-22 10:50:00,79.31,79.35,79.18,79.26,30191.0,79.31,79.35,79.18,79.26,30191.0
2016-09-22 10:55:00,79.26,79.42,79.24,79.27,21906.0,79.26,79.42,79.24,79.27,21906.0
2016-09-22 11:00:00,79.26,79.3,79.23,79.23,19349.0,79.26,79.3,79.23,79.23,19349.0
2016-09-22 11:05:00,79.23,79.24,79.05,79.06,36430.0,79.23,79.24,79.05,79.06,36430.0
2016-09-22 11:10:00,79.06,79.1,79.0,79.03,35636.0,79.06,79.1,79.0,79.03,35636.0
2016-09-22 11:15:00,79.03,79.07,78.88,78.95,52282.0,79.03,79.07,78.88,78.95,52282.0
2016-09-22 11:20:00,78.96,78.98,78.83,78.89,22722.0,78.96,78.98,78.83,78.89,22722.0
2016-09-22 11:25:00,78.9,78.99,78.87,78.97,17247.0,78.9,78.99,78.87,78.97,17247.0
2016-09-22 11:30:00,78.97,78.98,78.83,78.88,21907.0,78.97,78.98,78.83,78.88,21907.0
2016-09-22 11:35:00,78.89,78.9,78.85,78.88,27064.0,78.89,78.9,78.85,78.88,27064.0
2016-09-22 11:40:00,78.86,78.89,78.76,78.84,22776.0,78.86,78.89,78.76,78.84,22776.0
2016-09-22 11:45:00,78.86,78.89,78.76,78.77,20930.0,78.86,78.89,78.76,78.77,20930.0
2016-09-22 11:50:00,78.77,78.8,78.65,78.67,31658.0,78.77,78.8,78.65,78.67,31658.0
2016-09-22 11:55:00,78.68,79.0,78.67,79.0,69230.0,78.68,79.0,78.67,79.0,69230.0
2016-09-22 12:00:00,78.98,79.07,78.94,79.05,67009.0,78.98,79.07,78.94,79.05,67009.0
2016-09-22 12:05:00,79.04,79.15,79.0,79.12,40321.0,79.04,79.15,79.0,79.12,40321.0
2016-09-22 12:10:00,79.12,79.2,79.1,79.19,17416.0,79.12,79.2,79.1,79.19,17416.0
2016-09-22 12:15:00,79.18,79.22,79.15,79.17,16460.0,79.18,79.22,79.15,79.17,16460.0
2016-09-22 12:20:00,79.17,79.31,79.16,79.3,26977.0,79.17,79.31,79.16,79.3,26977.0
2016-09-22 12:25:00,79.29,79.47,79.27,79.45,30207.0,79.29,79.47,79.27,79.45,30207.0
2016-09-22 12:30:00,79.45,79.51,79.42,79.48,26240.0,79.45,79.51,79.42,79.48,26240.0
2016-09-22 12:35:00,79.46,79.54,79.45,79.54,17636.0,79.46,79.54,79.45,79.54,17636.0
2016-09-22 12:40:00,79.55,79.58,79.44,79.55,27921.0,79.55,79.58,79.44,79.55,27921.0
2016-09-22 12:45:00,79.54,79.6,79.49,79.58,35242.0,79.54,79.6,79.49,79.58,35242.0
2016-09-22 12:50:00,79.58,79.67,79.57,79.61,22828.0,79.58,79.67,79.57,79.61,22828.0
2016-09-22 12:55:00,79.61,79.64,79.54,79.64,18485.0,79.61,79.64,79.54,79.64,18485.0
2016-09-22 13:00:00,79.64,79.92,79.62,79.92,34931.0,79.64,79.92,79.62,79.92,34931.0
2016-09-22 13:05:00,79.92,79.97,79.9,79.91,36059.0,79.92,79.97,79.9,79.91,36059.0
2016-09-22 13:10:00,79.9,80.06,79.87,80.02,26163.0,79.9,80.06,79.87,80.02,26163.0
2016-09-22 13:15:00,80.01,80.03,79.86,79.86,31211.0,80.01,80.03,79.86,79.86,31211.0
2016-09-22 13:20:00,79.86,79.92,79.8,79.8,24193.0,79.86,79.92,79.8,79.8,24193.0
2016-09-22 13:25:00,79.78,79.78,79.71,79.72,16935.0,79.78,79.78,79.71,79.72,16935.0
2016-09-22 13:30:00,79.72,79.82,79.67,79.78,23553.0,79.72,79.82,79.67,79.78,23553.0
2016-09-22 13:35:00,79.76,79.81,79.71,79.76,46478.0,79.76,79.81,79.71,79.76,46478.0
2016-09-22 13:40:00,79.76,79.93,79.73,79.86,45371.0,79.76,79.93,79.73,79.86,45371.0
2016-09-22 13:45:00,79.87,79.9,79.68,79.73,27299.0,79.87,79.9,79.68,79.73,27299.0
2016-09-22 13:50:00,79.73,79.74,79.61,79.66,39860.0,79.73,79.74,79.61,79.66,39860.0
2016-09-22 13:55:00,79.65,79.78,79.65,79.68,56870.0,79.65,79.78,79.65,79.68,56870.0
2016-09-22 14:00:00,79.67,79.76,79.65,79.73,40890.0,79.67,79.76,79.65,79.73,40890.0
2016-09-22 14:05:00,79.72,79.84,79.69,79.81,20227.0,79.72,79.84,79.69,79.81,20227.0
2016-09-22 14:10:00,79.8,79.85,79.68,79.69,17027.0,79.8,79.85,79.68,79.69,17027.0
2016-09-22 14:15:00,79.67,79.77,79.66,79.7,18246.0,79.67,79.77,79.66,79.7,18246.0
2016-09-22 14:20:00,79.7,79.78,79.63,79.67,41044.0,79.7,79.78,79.63,79.67,41044.0
2016-09-22 14:25:00,79.66,79.67,79.58,79.6,28152.0,79.66,79.67,79.58,79.6,28152.0
2016-09-22 14:30:00,79.59,79.7,79.57,79.62,19705.0,79.59,79.7,79.57,79.62,19705.0
2016-09-22 14:35:00,79.61,79.76,79.6,79.72,71501.0,79.61,79.76,79.6,79.72,71501.0
2016-09-22 14:40:00,79.73,79.73,79.65,79.68,20847.0,79.73,79.73,79.65,79.68,20847.0
2016-09-22 14:45:00,79.7,79.77,79.67,79.76,16099.0,79.7,79.77,79.67,79.76,16099.0
2016-09-22 14:50:00,79.74,79.78,79.63,79.76,15563.0,79.74,79.78,79.63,79.76,15563.0
2016-09-22 14:55:00,79.76,79.8,79.73,79.76,15673.0,79.76,79.8,79.73,79.76,15673.0
2016-09-22 15:00:00,79.75,79.86,79.74,79.86,28459.0,79.75,79.86,79.74,79.86,28459.0
2016-09-22 15:05:00,79.85,79.96,79.83,79.95,38874.0,79.85,79.96,79.83,79.95,38874.0
2016-09-22 15:10:00,79.95,79.97,79.88,79.95,54765.0,79.95,79.97,79.88,79.95,54765.0
2016-09-22 15:15:00,79.94,79.96,79.89,79.94,41465.0,79.94,79.96,79.89,79.94,41465.0
2016-09-22 15:20:00,79.95,80.0,79.93,79.99,53716.0,79.95,80.0,79.93,79.99,53716.0
2016-09-22 15:25:00,80.0,80.01,79.97,80.0,27631.0,80.0,80.01,79.97,80.0,27631.0
2016-09-22 15:30:00,80.0,80.03,79.98,80.0,52650.0,80.0,80.03,79.98,80.0,52650.0
2016-09-22 15:35:00,80.01,80.03,79.97,79.99,41071.0,80.01,80.03,79.97,79.99,41071.0
2016-09-22 15:40:00,79.99,80.02,79.98,80.01,36453.0,79.99,80.02,79.98,80.01,36453.0
2016-09-22 15:45:00,80.0,80.07,80.0,80.06,82689.0,80.0,80.07,80.0,80.06,82689.0
2016-09-22 15:50:00,80.05,80.08,80.0,80.08,108817.0,80.05,80.08,80.0,80.08,108817.0
2016-09-22 15:55:00,80.08,80.08,80.01,80.07,166005.0,80.08,80.08,80.01,80.07,166005.0
2016-09-23 09:30:00,79.53,79.78,79.06,79.42,89001.0,79.53,79.78,79.06,79.42,89001.0
2016-09-23 09:35:00,79.51,80.16,79.5,80.15,22099.0,79.51,80.16,79.5,80.15,22099.0
2016-09-23 09:40:00,80.12,80.16,79.94,80.12,23479.0,80.12,80.16,79.94,80.12,23479.0
2016-09-23 09:45:00,80.12,80.12,79.84,79.91,62267.0,80.12,80.12,79.84,79.91,62267.0
2016-09-23 09:50:00,79.87,79.93,79.83,79.93,46122.0,79.87,79.93,79.83,79.93,46122.0
2016-09-23 09:55:00,79.9,80.22,79.89,80.21,31889.0,79.9,80.22,79.89,80.21,31889.0
2016-09-23 10:00:00,80.2,80.25,80.13,80.24,21373.0,80.2,80.25,80.13,80.24,21373.0
2016-09-23 10:05:00,80.23,80.27,80.13,80.22,35370.0,80.23,80.27,80.13,80.22,35370.0
2016-09-23 10:10:00,80.21,80.3,80.18,80.21,21585.0,80.21,80.3,80.18,80.21,21585.0
2016-09-23 10:15:00,80.22,80.42,80.22,80.42,24799.0,80.22,80.42,80.22,80.42,24799.0
2016-09-23 10:20:00,80.44,80.59,80.44,80.59,32786.0,80.44,80.59,80.44,80.59,32786.0
2016-09-23 10:25:00,80.61,80.65,80.48,80.49,22657.0,80.61,80.65,80.48,80.49,22657.0
2016-09-23 10:30:00,80.49,80.58,80.45,80.47,22069.0,80.49,80.58,80.45,80.47,22069.0
2016-09-23 10:35:00,80.45,80.54,80.4,80.53,23546.0,80.45,80.54,80.4,80.53,23546.0
2016-09-23 10:40:00,80.53,80.69,80.52,80.64,29019.0,80.53,80.69,80.52,80.64,29019.0
2016-09-23 10:45:00,80.66,80.66,80.5,80.54,17213.0,80.66,80.66,80.5,80.54,17213.0
2016-09-23 10:50:00,80.52,80.63,80.48,80.62,21636.0,80.52,80.63,80.48,80.62,21636.0
2016-09-23 10:55:00,80.61,80.61,80.53,80.55,19225.0,80.61,80.61,80.53,80.55,19225.0
2016-09-23 11:00:00,80.54,80.55,80.43,80.5,46400.0,80.54,80.55,80.43,80.5,46400.0
2016-09-23 11:05:00,80.49,80.59,80.45,80.55,25624.0,80.49,80.59,80.45,80.55,25624.0
2016-09-23 11:10:00,80.54,80.62,80.54,80.62,24171.0,80.54,80.62,80.54,80.62,24171.0
2016-09-23 11:15:00,80.61,80.62,80.5,80.61,49490.0,80.61,80.62,80.5,80.61,49490.0
2016-09-23 11:20:00,80.59,80.61,80.53,80.56,14719.0,80.59,80.61,80.53,80.56,14719.0
2016-09-23 11:25:00,80.56,80.6,80.54,80.58,13855.0,80.56,80.6,80.54,80.58,13855.0
2016-09-23 11:30:00,80.58,80.68,80.58,80.67,29249.0,80.58,80.68,80.58,80.67,29249.0
2016-09-23 11:35:00,80.67,80.67,80.57,80.58,20014.0,80.67,80.67,80.57,80.58,20014.0
2016-09-23 11:40:00,80.56,80.62,80.54,80.6,25501.0,80.56,80.62,80.54,80.6,25501.0
2016-09-23 11:45:00,80.61,80.68,80.56,80.68,20991.0,80.61,80.68,80.56,80.68,20991.0
2016-09-23 11:50:00,80.66,80.76,80.66,80.74,8880.0,80.66,80.76,80.66,80.74,8880.0
2016-09-23 11:55:00,80.73,80.76,80.6,80.6,10300.0,80.73,80.76,80.6,80.6,10300.0
2016-09-23 12:00:00,80.6,80.64,80.55,80.62,17049.0,80.6,80.64,80.55,80.62,17049.0
2016-09-23 12:05:00,80.63,80.64,80.56,80.61,25174.0,80.63,80.64,80.56,80.61,25174.0
2016-09-23 12:10:00,80.61,80.68,80.48,80.48,30104.0,80.61,80.68,80.48,80.48,30104.0
2016-09-23 12:15:00,80.49,80.56,80.45,80.51,10240.0,80.49,80.56,80.45,80.51,10240.0
2016-09-23 12:20:00,80.51,80.56,80.44,80.5,11358.0,80.51,80.56,80.44,80.5,11358.0
2016-09-23 12:25:00,80.48,80.49,80.43,80.46,10342.0,80.48,80.49,80.43,80.46,10342.0
2016-09-23 12:30:00,80.47,80.47,80.43,80.46,18780.0,80.47,80.47,80.43,80.46,18780.0
2016-09-23 12:35:00,80.46,80.47,80.42,80.47,17732.0,80.46,80.47,80.42,80.47,17732.0
2016-09-23 12:40:00,80.48,80.48,80.41,80.42,12100.0,80.48,80.48,80.41,80.42,12100.0
2016-09-23 12:45:00,80.42,80.43,80.38,80.43,13800.0,80.42,80.43,80.38,80.43,13800.0
2016-09-23 12:50:00,80.43,80.47,80.43,80.47,7400.0,80.43,80.47,80.43,80.47,7400.0
2016-09-23 12:55:00,80.47,80.47,80.42,80.44,17521.0,80.47,80.47,80.42,80.44,17521.0
2016-09-23 13:00:00,80.44,80.45,80.41,80.45,13420.0,80.44,80.45,80.41,80.45,13420.0
2016-09-23 13:05:00,80.44,80.46,80.42,80.45,12287.0,80.44,80.46,80.42,80.45,12287.0
2016-09-23 13:10:00,80.45,80.47,80.35,80.36,14120.0,80.45,80.47,80.35,80.36,14120.0
2016-09-23 13:15:00,80.37,80.4,80.28,80.3,11546.0,80.37,80.4,80.28,80.3,11546.0
2016-09-23 13:20:00,80.3,80.38,80.3,80.38,6050.0,80.3,80.38,80.3,80.38,6050.0
2016-09-23 13:25:00,80.4,80.42,80.34,80.34,9924.0,80.4,80.42,80.34,80.34,9924.0
2016-09-23 13:30:00,80.35,80.37,80.29,80.37,10193.0,80.35,80.37,80.29,80.37,10193.0
2016-09-23 13:35:00,80.39,80.41,80.33,80.41,11114.0,80.39,80.41,80.33,80.41,11114.0
2016-09-23 13:40:00,80.4,80.41,80.39,80.4,9686.0,80.4,80.41,80.39,80.4,9686.0
2016-09-23 13:45:00,80.4,80.41,80.34,80.36,19253.0,80.4,80.41,80.34,80.36,19253.0
2016-09-23 13:50:00,80.35,80.36,80.3,80.34,19174.0,80.35,80.36,80.3,80.34,19174.0
2016-09-23 13:55:00,80.32,80.32,80.2,80.21,20504.0,80.32,80.32,80.2,80.21,20504.0
2016-09-23 14:00:00,80.21,80.25,80.19,80.21,12527.0,80.21,80.25,80.19,80.21,12527.0
2016-09-23 14:05:00,80.2,80.25,80.18,80.19,12700.0,80.2,80.25,80.18,80.19,12700.0
2016-09-23 14:10:00,80.19,80.19,80.08,80.08,11819.0,80.19,80.19,80.08,80.08,11819.0
2016-09-23 14:15:00,80.06,80.08,80.02,80.06,13555.0,80.06,80.08,80.02,80.06,13555.0
2016-09-23 14:20:00,80.07,80.08,79.99,80.02,102090.0,80.07,80.08,79.99,80.02,102090.0
2016-09-23 14:25:00,80.02,80.06,80.0,80.02,9542.0,80.02,80.06,80.0,80.02,9542.0
2016-09-23 14:30:00,80.01,80.11,79.98,80.08,15439.0,80.01,80.11,79.98,80.08,15439.0
2016-09-23 14:35:00,80.06,80.13,80.06,80.12,11428.0,80.06,80.13,80.06,80.12,11428.0
2016-09-23 14:40:00,80.13,80.38,80.13,80.36,28172.0,80.13,80.38,80.13,80.36,28172.0
2016-09-23 14:45:00,80.36,80.36,80.28,80.3,22407.0,80.36,80.36,80.28,80.3,22407.0
2016-09-23 14:50:00,80.3,80.31,80.21,80.25,14814.0,80.3,80.31,80.21,80.25,14814.0
2016-09-23 14:55:00,80.27,80.27,80.15,80.17,13619.0,80.27,80.27,80.15,80.17,13619.0
2016-09-23 15:00:00,80.17,80.25,80.13,80.13,35031.0,80.17,80.25,80.13,80.13,35031.0
2016-09-23 15:05:00,80.13,80.18,80.03,80.04,22903.0,80.13,80.18,80.03,80.04,22903.0
2016-09-23 15:10:00,80.04,80.05,80.01,80.02,22159.0,80.04,80.05,80.01,80.02,22159.0
2016-09-23 15:15:00,80.02,80.05,79.98,80.01,27622.0,80.02,80.05,79.98,80.01,27622.0
2016-09-23 15:20:00,80.02,80.21,80.01,80.12,65771.0,80.02,80.21,80.01,80.12,65771.0
2016-09-23 15:25:00,80.12,80.16,80.09,80.13,38816.0,80.12,80.16,80.09,80.13,38816.0
2016-09-23 15:30:00,80.12,80.24,80.12,80.19,54859.0,80.12,80.24,80.12,80.19,54859.0
2016-09-23 15:35:00,80.19,80.19,80.08,80.08,78044.0,80.19,80.19,80.08,80.08,78044.0
2016-09-23 15:40:00,80.08,80.08,80.0,80.01,56628.0,80.08,80.08,80.0,80.01,56628.0
2016-09-23 15:45:00,80.01,80.08,79.98,80.04,86008.0,80.01,80.08,79.98,80.04,86008.0
2016-09-23 15:50:00,80.04,80.16,80.03,80.15,80742.0,80.04,80.16,80.03,80.15,80742.0
2016-09-23 15:55:00,80.14,80.17,80.08,80.09,132723.0,80.14,80.17,80.08,80.09,132723.0
2016-09-26 09:30:00,79.61,79.85,79.4,79.47,27454.0,79.61,79.85,79.4,79.47,27454.0
2016-09-26 09:35:00,79.47,79.59,79.32,79.43,23680.0,79.47,79.59,79.32,79.43,23680.0
2016-09-26 09:40:00,79.42,79.53,79.25,79.52,17200.0,79.42,79.53,79.25,79.52,17200.0
2016-09-26 09:45:00,79.52,79.64,79.5,79.5,7701.0,79.52,79.64,79.5,79.5,7701.0
2016-09-26 09:50:00,79.51,79.54,79.44,79.51,30120.0,79.51,79.54,79.44,79.51,30120.0
2016-09-26 09:55:00,79.46,79.64,79.44,79.63,14707.0,79.46,79.64,79.44,79.63,14707.0
2016-09-26 10:00:00,79.63,79.67,79.53,79.57,21401.0,79.63,79.67,79.53,79.57,21401.0
2016-09-26 10:05:00,79.58,79.6,79.5,79.51,27398.0,79.58,79.6,79.5,79.51,27398.0
2016-09-26 10:10:00,79.51,79.57,79.47,79.49,28496.0,79.51,79.57,79.47,79.49,28496.0
2016-09-26 10:15:00,79.49,79.53,79.45,79.52,16304.0,79.49,79.53,79.45,79.52,16304.0
2016-09-26 10:20:00,79.53,79.55,79.44,79.48,11585.0,79.53,79.55,79.44,79.48,11585.0
2016-09-26 10:25:00,79.47,79.54,79.47,79.52,13150.0,79.47,79.54,79.47,79.52,13150.0
2016-09-26 10:30:00,79.52,79.66,79.52,79.66,9316.0,79.52,79.66,79.52,79.66,9316.0
2016-09-26 10:35:00,79.66,79.75,79.59,79.63,12710.0,79.66,79.75,79.59,79.63,12710.0
2016-09-26 10:40:00,79.63,79.68,79.6,79.6,8200.0,79.63,79.68,79.6,79.6,8200.0
2016-09-26 10:45:00,79.61,79.65,79.51,79.62,18116.0,79.61,79.65,79.51,79.62,18116.0
2016-09-26 10:50:00,79.63,79.66,79.53,79.61,14050.0,79.63,79.66,79.53,79.61,14050.0
2016-09-26 10:55:00,79.62,79.63,79.54,79.6,13600.0,79.62,79.63,79.54,79.6,13600.0
2016-09-26 11:00:00,79.62,79.65,79.43,79.51,23166.0,79.62,79.65,79.43,79.51,23166.0
2016-09-26 11:05:00,79.51,79.52,79.34,79.35,15895.0,79.51,79.52,79.34,79.35,15895.0
2016-09-26 11:10:00,79.37,79.44,79.35,79.44,21352.0,79.37,79.44,79.35,79.44,21352.0
2016-09-26 11:15:00,79.42,79.51,79.39,79.44,23174.0,79.42,79.51,79.39,79.44,23174.0
2016-09-26 11:20:00,79.48,79.61,79.47,79.58,16620.0,79.48,79.61,79.47,79.58,16620.0
2016-09-26 11:25:00,79.57,79.63,79.49,79.62,8611.0,79.57,79.63,79.49,79.62,8611.0
2016-09-26 11:30:00,79.64,79.64,79.53,79.56,9166.0,79.64,79.64,79.53,79.56,9166.0
2016-09-26 11:35:00,79.57,79.71,79.57,79.62,15572.0,79.57,79.71,79.57,79.62,15572.0
2016-09-26 11:40:00,79.6,79.64,79.56,79.62,12412.0,79.6,79.64,79.56,79.62,12412.0
2016-09-26 11:45:00,79.63,79.72,79.61,79.63,25017.0,79.63,79.72,79.61,79.63,25017.0
2016-09-26 11:50:00,79.63,79.72,79.63,79.71,12059.0,79.63,79.72,79.63,79.71,12059.0
2016-09-26 11:55:00,79.71,79.77,79.7,79.77,8678.0,79.71,79.77,79.7,79.77,8678.0
2016-09-26 12:00:00,79.78,79.85,79.77,79.83,14995.0,79.78,79.85,79.77,79.83,14995.0
2016-09-26 12:05:00,79.83,79.9,79.77,79.9,16227.0,79.83,79.9,79.77,79.9,16227.0
2016-09-26 12:10:00,79.89,79.95,79.86,79.94,19034.0,79.89,79.95,79.86,79.94,19034.0
2016-09-26 12:15:00,79.96,79.98,79.88,79.98,17854.0,79.96,79.98,79.88,79.98,17854.0
2016-09-26 12:20:00,79.97,80.02,79.88,80.0,25429.0,79.97,80.02,79.88,80.0,25429.0
2016-09-26 12:25:00,79.99,80.02,79.97,79.99,14600.0,79.99,80.02,79.97,79.99,14600.0
2016-09-26 12:30:00,80.0,80.05,79.91,80.05,17743.0,80.0,80.05,79.91,80.05,17743.0
2016-09-26 12:35:00,80.04,80.05,79.9,79.94,10907.0,80.04,80.05,79.9,79.94,10907.0
2016-09-26 12:40:00,79.93,80.01,79.9,80.01,20900.0,79.93,80.01,79.9,80.01,20900.0
2016-09-26 12:45:00,80.01,80.06,79.98,80.0,9800.0,80.01,80.06,79.98,80.0,9800.0
2016-09-26 12:50:00,80.0,80.04,79.98,80.01,11585.0,80.0,80.04,79.98,80.01,11585.0
2016-09-26 12:55:00,80.01,80.01,79.91,79.95,9537.0,80.01,80.01,79.91,79.95,9537.0
2016-09-26 13:00:00,79.94,79.95,79.88,79.91,10328.0,79.94,79.95,79.88,79.91,10328.0
2016-09-26 13:05:00,79.92,79.97,79.91,79.96,14565.0,79.92,79.97,79.91,79.96,14565.0
2016-09-26 13:10:00,79.97,80.0,79.92,79.97,12668.0,79.97,80.0,79.92,79.97,12668.0
2016-09-26 13:15:00,79.97,79.97,79.9,79.92,11370.0,79.97,79.97,79.9,79.92,11370.0
2016-09-26 13:20:00,79.92,80.01,79.92,79.99,13057.0,79.92,80.01,79.92,79.99,13057.0
2016-09-26 13:25:00,80.0,80.0,79.93,79.93,17360.0,80.0,80.0,79.93,79.93,17360.0
2016-09-26 13:30:00,79.93,79.94,79.85,79.93,27754.0,79.93,79.94,79.85,79.93,27754.0
2016-09-26 13:35:00,79.92,79.93,79.83,79.84,26605.0,79.92,79.93,79.83,79.84,26605.0
2016-09-26 13:40:00,79.84,79.85,79.72,79.76,13791.0,79.84,79.85,79.72,79.76,13791.0
2016-09-26 13:45:00,79.75,79.88,79.75,79.88,23109.0,79.75,79.88,79.75,79.88,23109.0
2016-09-26 13:50:00,79.89,79.96,79.89,79.95,19391.0,79.89,79.96,79.89,79.95,19391.0
2016-09-26 13:55:00,79.95,79.96,79.87,79.89,12674.0,79.95,79.96,79.87,79.89,12674.0
2016-09-26 14:00:00,79.9,79.94,79.88,79.89,11014.0,79.9,79.94,79.88,79.89,11014.0
2016-09-26 14:05:00,79.88,79.9,79.82,79.9,15304.0,79.88,79.9,79.82,79.9,15304.0
2016-09-26 14:10:00,79.9,79.92,79.86,79.9,14001.0,79.9,79.92,79.86,79.9,14001.0
2016-09-26 14:15:00,79.9,79.93,79.89,79.93,10930.0,79.9,79.93,79.89,79.93,10930.0
2016-09-26 14:20:00,79.93,79.99,79.92,79.98,17643.0,79.93,79.99,79.92,79.98,17643.0
2016-09-26 14:25:00,79.98,80.0,79.93,79.98,15178.0,79.98,80.0,79.93,79.98,15178.0
2016-09-26 14:30:00,79.99,80.01,79.94,79.98,14340.0,79.99,80.01,79.94,79.98,14340.0
2016-09-26 14:35:00,79.97,80.01,79.94,79.98,44221.0,79.97,80.01,79.94,79.98,44221.0
2016-09-26 14:40:00,79.97,80.04,79.97,80.03,15388.0,79.97,80.04,79.97,80.03,15388.0
2016-09-26 14:45:00,80.03,80.14,80.01,80.13,19054.0,80.03,80.14,80.01,80.13,19054.0
2016-09-26 14:50:00,80.13,80.2,80.12,80.19,16601.0,80.13,80.2,80.12,80.19,16601.0
2016-09-26 14:55:00,80.19,80.24,80.19,80.2,29347.0,80.19,80.24,80.19,80.2,29347.0
2016-09-26 15:00:00,80.2,80.2,80.03,80.05,23709.0,80.2,80.2,80.03,80.05,23709.0
2016-09-26 15:05:00,80.05,80.23,80.0,80.23,125841.0,80.05,80.23,80.0,80.23,125841.0
2016-09-26 15:10:00,80.21,80.22,80.16,80.22,29044.0,80.21,80.22,80.16,80.22,29044.0
2016-09-26 15:15:00,80.22,80.23,80.13,80.15,44537.0,80.22,80.23,80.13,80.15,44537.0
2016-09-26 15:20:00,80.15,80.21,80.14,80.17,19691.0,80.15,80.21,80.14,80.17,19691.0
2016-09-26 15:25:00,80.16,80.25,80.13,80.24,23699.0,80.16,80.25,80.13,80.24,23699.0
2016-09-26 15:30:00,80.24,80.28,80.14,80.18,32202.0,80.24,80.28,80.14,80.18,32202.0
2016-09-26 15:35:00,80.19,80.23,80.12,80.17,33412.0,80.19,80.23,80.12,80.17,33412.0
2016-09-26 15:40:00,80.17,80.18,80.07,80.11,35072.0,80.17,80.18,80.07,80.11,35072.0
2016-09-26 15:45:00,80.11,80.14,80.03,80.04,31767.0,80.11,80.14,80.03,80.04,31767.0
2016-09-26 15:50:00,80.03,80.06,80.0,80.0,58134.0,80.03,80.06,80.0,80.0,58134.0
2016-09-26 15:55:00,80.0,80.08,79.97,79.99,136226.0,80.0,80.08,79.97,79.99,136226.0
2016-09-27 09:30:00,79.27,79.45,78.27,78.47,118637.0,79.27,79.45,78.27,78.47,118637.0
2016-09-27 09:35:00,78.47,79.3,78.45,79.25,97534.0,78.47,79.3,78.45,79.25,97534.0
2016-09-27 09:40:00,79.25,79.38,79.0,79.38,168316.0,79.25,79.38,79.0,79.38,168316.0
2016-09-27 09:45:00,79.37,79.72,79.37,79.57,42767.0,79.37,79.72,79.37,79.57,42767.0
2016-09-27 09:50:00,79.57,80.05,79.52,80.02,84954.0,79.57,80.05,79.52,80.02,84954.0
2016-09-27 09:55:00,80.02,80.11,79.78,80.1,65007.0,80.02,80.11,79.78,80.1,65007.0
2016-09-27 10:00:00,80.06,80.08,79.81,80.06,38807.0,80.06,80.08,79.81,80.06,38807.0
2016-09-27 10:05:00,80.04,80.1,79.96,80.01,22537.0,80.04,80.1,79.96,80.01,22537.0
2016-09-27 10:10:00,80.03,80.15,80.03,80.11,35286.0,80.03,80.15,80.03,80.11,35286.0
2016-09-27 10:15:00,80.1,80.17,80.1,80.12,60980.0,80.1,80.17,80.1,80.12,60980.0
2016-09-27 10:20:00,80.11,80.35,80.11,80.33,25343.0,80.11,80.35,80.11,80.33,25343.0
2016-09-27 10:25:00,80.34,80.59,80.31,80.59,28268.0,80.34,80.59,80.31,80.59,28268.0
2016-09-27 10:30:00,80.57,80.58,80.43,80.43,46948.0,80.57,80.58,80.43,80.43,46948.0
2016-09-27 10:35:00,80.43,80.47,80.35,80.36,33148.0,80.43,80.47,80.35,80.36,33148.0
2016-09-27 10:40:00,80.38,80.41,80.27,80.29,25592.0,80.38,80.41,80.27,80.29,25592.0
2016-09-27 10:45:00,80.29,80.46,80.29,80.31,29883.0,80.29,80.46,80.29,80.31,29883.0
2016-09-27 10:50:00,80.31,80.33,80.17,80.25,18480.0,80.31,80.33,80.17,80.25,18480.0
2016-09-27 10:55:00,80.25,80.31,80.09,80.1,44140.0,80.25,80.31,80.09,80.1,44140.0
2016-09-27 11:00:00,80.07,80.25,80.07,80.21,41230.0,80.07,80.25,80.07,80.21,41230.0
2016-09-27 11:05:00,80.2,80.21,80.12,80.18,26868.0,80.2,80.21,80.12,80.18,26868.0
2016-09-27 11:10:00,80.18,80.25,80.14,80.15,16200.0,80.18,80.25,80.14,80.15,16200.0
2016-09-27 11:15:00,80.13,80.13,79.98,80.01,13138.0,80.13,80.13,79.98,80.01,13138.0
2016-09-27 11:20:00,80.0,80.14,79.99,80.06,21200.0,80.0,80.14,79.99,80.06,21200.0
2016-09-27 11:25:00,80.06,80.06,79.97,80.05,13860.0,80.06,80.06,79.97,80.05,13860.0
2016-09-27 11:30:00,80.04,80.14,80.02,80.1,14539.0,80.04,80.14,80.02,80.1,14539.0
2016-09-27 11:35:00,80.11,80.11,80.01,80.1,16800.0,80.11,80.11,80.01,80.1,16800.0
2016-09-27 11:40:00,80.1,80.16,80.07,80.16,37308.0,80.1,80.16,80.07,80.16,37308.0
2016-09-27 11:45:00,80.14,80.14,80.08,80.11,21592.0,80.14,80.14,80.08,80.11,21592.0
2016-09-27 11:50:00,80.1,80.14,80.09,80.11,18000.0,80.1,80.14,80.09,80.11,18000.0
2016-09-27 11:55:00,80.1,80.16,80.07,80.16,23496.0,80.1,80.16,80.07,80.16,23496.0
2016-09-27 12:00:00,80.15,80.27,80.11,80.2,24500.0,80.15,80.27,80.11,80.2,24500.0
2016-09-27 12:05:00,80.21,80.26,80.19,80.2,18392.0,80.21,80.26,80.19,80.2,18392.0
2016-09-27 12:10:00,80.2,80.26,80.19,80.2,20500.0,80.2,80.26,80.19,80.2,20500.0
2016-09-27 12:15:00,80.21,80.26,80.2,80.25,9400.0,80.21,80.26,80.2,80.25,9400.0
2016-09-27 12:20:00,80.24,80.44,80.24,80.42,15988.0,80.24,80.44,80.24,80.42,15988.0
2016-09-27 12:25:00,80.42,80.49,80.42,80.46,31209.0,80.42,80.49,80.42,80.46,31209.0
2016-09-27 12:30:00,80.45,80.49,80.44,80.46,17680.0,80.45,80.49,80.44,80.46,17680.0
2016-09-27 12:35:00,80.46,80.52,80.43,80.52,24818.0,80.46,80.52,80.43,80.52,24818.0
2016-09-27 12:40:00,80.52,80.52,80.32,80.32,10071.0,80.52,80.52,80.32,80.32,10071.0
2016-09-27 12:45:00,80.29,80.3,80.17,80.18,12000.0,80.29,80.3,80.17,80.18,12000.0
2016-09-27 12:50:00,80.16,80.18,80.09,80.11,13853.0,80.16,80.18,80.09,80.11,13853.0
2016-09-27 12:55:00,80.12,80.13,80.04,80.11,20629.0,80.12,80.13,80.04,80.11,20629.0
2016-09-27 13:00:00,80.1,80.16,80.09,80.16,29894.0,80.1,80.16,80.09,80.16,29894.0
2016-09-27 13:05:00,80.16,80.21,80.15,80.21,14255.0,80.16,80.21,80.15,80.21,14255.0
2016-09-27 13:10:00,80.2,80.25,80.18,80.24,12827.0,80.2,80.25,80.18,80.24,12827.0
2016-09-27 13:15:00,80.24,80.28,80.18,80.24,10800.0,80.24,80.28,80.18,80.24,10800.0
2016-09-27 13:20:00,80.24,80.26,80.19,80.22,10849.0,80.24,80.26,80.19,80.22,10849.0
2016-09-27 13:25:00,80.21,80.22,80.18,80.21,12926.0,80.21,80.22,80.18,80.21,12926.0
2016-09-27 13:30:00,80.2,80.26,80.16,80.16,15048.0,80.2,80.26,80.16,80.16,15048.0
2016-09-27 13:35:00,80.16,80.25,80.15,80.24,12064.0,80.16,80.25,80.15,80.24,12064.0
2016-09-27 13:40:00,80.23,80.27,80.21,80.27,8551.0,80.23,80.27,80.21,80.27,8551.0
2016-09-27 13:45:00,80.28,80.3,80.24,80.25,34514.0,80.28,80.3,80.24,80.25,34514.0
2016-09-27 13:50:00,80.26,80.36,80.25,80.28,9249.0,80.26,80.36,80.25,80.28,9249.0
2016-09-27 13:55:00,80.25,80.33,80.25,80.3,17924.0,80.25,80.33,80.25,80.3,17924.0
2016-09-27 14:00:00,80.3,80.37,80.29,80.31,19383.0,80.3,80.37,80.29,80.31,19383.0
2016-09-27 14:05:00,80.32,80.33,80.29,80.31,22443.0,80.32,80.33,80.29,80.31,22443.0
2016-09-27 14:10:00,80.31,80.44,80.31,80.42,14057.0,80.31,80.44,80.31,80.42,14057.0
2016-09-27 14:15:00,80.4,80.43,80.34,80.43,15049.0,80.4,80.43,80.34,80.43,15049.0
2016-09-27 14:20:00,80.41,80.44,80.4,80.43,16024.0,80.41,80.44,80.4,80.43,16024.0
2016-09-27 14:25:00,80.42,80.46,80.38,80.38,17116.0,80.42,80.46,80.38,80.38,17116.0
2016-09-27 14:30:00,80.37,80.41,80.35,80.4,14615.0,80.37,80.41,80.35,80.4,14615.0
2016-09-27 14:35:00,80.4,80.46,80.39,80.43,17291.0,80.4,80.46,80.39,80.43,17291.0
2016-09-27 14:40:00,80.43,80.43,80.38,80.42,31843.0,80.43,80.43,80.38,80.42,31843.0
2016-09-27 14:45:00,80.42,80.46,80.37,80.39,23874.0,80.42,80.46,80.37,80.39,23874.0
2016-09-27 14:50:00,80.37,80.38,80.31,80.36,14666.0,80.37,80.38,80.31,80.36,14666.0
2016-09-27 14:55:00,80.34,80.43,80.29,80.43,46490.0,80.34,80.43,80.29,80.43,46490.0
2016-09-27 15:00:00,80.42,80.42,80.38,80.41,21895.0,80.42,80.42,80.38,80.41,21895.0
2016-09-27 15:05:00,80.41,80.44,80.37,80.38,19922.0,80.41,80.44,80.37,80.38,19922.0
2016-09-27 15:10:00,80.37,80.38,80.29,80.33,16719.0,80.37,80.38,80.29,80.33,16719.0
2016-09-27 15:15:00,80.33,80.37,80.3,80.36,17380.0,80.33,80.37,80.3,80.36,17380.0
2016-09-27 15:20:00,80.36,80.36,80.24,80.29,98120.0,80.36,80.36,80.24,80.29,98120.0
2016-09-27 15:25:00,80.29,80.31,80.26,80.26,22048.0,80.29,80.31,80.26,80.26,22048.0
2016-09-27 15:30:00,80.26,80.26,80.16,80.19,27562.0,80.26,80.26,80.16,80.19,27562.0
2016-09-27 15:35:00,80.19,80.26,80.18,80.23,30964.0,80.19,80.26,80.18,80.23,30964.0
2016-09-27 15:40:00,80.23,80.36,80.22,80.35,42030.0,80.23,80.36,80.22,80.35,42030.0
2016-09-27 15:45:00,80.35,80.35,80.26,80.29,34927.0,80.35,80.35,80.26,80.29,34927.0
2016-09-27 15:50:00,80.3,80.36,80.27,80.35,42623.0,80.3,80.36,80.27,80.35,42623.0
2016-09-27 15:55:00,80.35,80.5,80.33,80.45,145119.0,80.35,80.5,80.33,80.45,145119.0
2016-09-28 09:30:00,80.65,80.65,80.12,80.37,40494.0,80.65,80.65,80.12,80.37,40494.0
2016-09-28 09:35:00,80.38,80.41,80.11,80.13,26645.0,80.38,80.41,80.11,80.13,26645.0
2016-09-28 09:40:00,80.13,80.18,79.74,79.91,63792.0,80.13,80.18,79.74,79.91,63792.0
2016-09-28 09:45:00,79.91,79.99,79.82,79.96,32306.0,79.91,79.99,79.82,79.96,32306.0
2016-09-28 09:50:00,79.96,80.25,79.94,80.11,65633.0,79.96,80.25,79.94,80.11,65633.0
2016-09-28 09:55:00,80.11,80.3,80.09,80.3,20847.0,80.11,80.3,80.09,80.3,20847.0
2016-09-28 10:00:00,80.29,80.32,80.04,80.1,122977.0,80.29,80.32,80.04,80.1,122977.0
2016-09-28 10:05:00,80.11,80.16,80.07,80.11,9375.0,80.11,80.16,80.07,80.11,9375.0
2016-09-28 10:10:00,80.12,80.14,80.02,80.13,45667.0,80.12,80.14,80.02,80.13,45667.0
2016-09-28 10:15:00,80.14,80.18,79.99,80.03,13136.0,80.14,80.18,79.99,80.03,13136.0
2016-09-28 10:20:00,80.04,80.06,79.87,79.88,83650.0,80.04,80.06,79.87,79.88,83650.0
2016-09-28 10:25:00,79.87,80.02,79.86,80.0,21590.0,79.87,80.02,79.86,80.0,21590.0
2016-09-28 10:30:00,80.01,80.01,79.92,79.98,34038.0,80.01,80.01,79.92,79.98,34038.0
2016-09-28 10:35:00,79.96,80.0,79.95,79.97,12054.0,79.96,80.0,79.95,79.97,12054.0
2016-09-28 10:40:00,79.99,80.01,79.95,80.01,17300.0,79.99,80.01,79.95,80.01,17300.0
2016-09-28 10:45:00,80.01,80.06,79.91,79.92,17094.0,80.01,80.06,79.91,79.92,17094.0
2016-09-28 10:50:00,79.92,79.95,79.89,79.94,16849.0,79.92,79.95,79.89,79.94,16849.0
2016-09-28 10:55:00,79.94,80.03,79.93,79.97,11950.0,79.94,80.03,79.93,79.97,11950.0
2016-09-28 11:00:00,79.95,80.0,79.84,79.89,22055.0,79.95,80.0,79.84,79.89,22055.0
2016-09-28 11:05:00,79.88,79.99,79.88,79.98,17750.0,79.88,79.99,79.88,79.98,17750.0
2016-09-28 11:10:00,79.98,79.99,79.73,79.74,34521.0,79.98,79.99,79.73,79.74,34521.0
2016-09-28 11:15:00,79.73,79.73,79.64,79.73,20318.0,79.73,79.73,79.64,79.73,20318.0
2016-09-28 11:20:00,79.72,79.8,79.71,79.76,14713.0,79.72,79.8,79.71,79.76,14713.0
2016-09-28 11:25:00,79.77,79.78,79.73,79.75,14576.0,79.77,79.78,79.73,79.75,14576.0
2016-09-28 11:30:00,79.75,79.78,79.72,79.77,16700.0,79.75,79.78,79.72,79.77,16700.0
2016-09-28 11:35:00,79.77,79.82,79.76,79.81,10850.0,79.77,79.82,79.76,79.81,10850.0
2016-09-28 11:40:00,79.81,79.95,79.8,79.87,22968.0,79.81,79.95,79.8,79.87,22968.0
2016-09-28 11:45:00,79.87,79.97,79.87,79.95,13830.0,79.87,79.97,79.87,79.95,13830.0
2016-09-28 11:50:00,79.95,80.04,79.94,80.03,29248.0,79.95,80.04,79.94,80.03,29248.0
2016-09-28 11:55:00,80.02,80.02,79.92,80.01,21068.0,80.02,80.02,79.92,80.01,21068.0
2016-09-28 12:00:00,80.0,80.0,79.89,79.89,14016.0,80.0,80.0,79.89,79.89,14016.0
2016-09-28 12:05:00,79.89,79.92,79.89,79.92,16299.0,79.89,79.92,79.89,79.92,16299.0
2016-09-28 12:10:00,79.91,79.95,79.89,79.93,18523.0,79.91,79.95,79.89,79.93,18523.0
2016-09-28 12:15:00,79.96,80.02,79.95,79.98,40617.0,79.96,80.02,79.95,79.98,40617.0
2016-09-28 12:20:00,79.97,79.99,79.94,79.98,13000.0,79.97,79.99,79.94,79.98,13000.0
2016-09-28 12:25:00,79.98,80.05,79.98,80.04,15515.0,79.98,80.05,79.98,80.04,15515.0
2016-09-28 12:30:00,80.05,80.05,79.97,79.97,11215.0,80.05,80.05,79.97,79.97,11215.0
2016-09-28 12:35:00,79.97,80.05,79.96,80.04,12251.0,79.97,80.05,79.96,80.04,12251.0
2016-09-28 12:40:00,80.03,80.11,80.0,80.09,10131.0,80.03,80.11,80.0,80.09,10131.0
2016-09-28 12:45:00,80.1,80.19,80.09,80.15,22795.0,80.1,80.19,80.09,80.15,22795.0
2016-09-28 12:50:00,80.14,80.28,80.14,80.25,14059.0,80.14,80.28,80.14,80.25,14059.0
2016-09-28 12:55:00,80.23,80.24,80.1,80.1,7839.0,80.23,80.24,80.1,80.1,7839.0
2016-09-28 13:00:00,80.09,80.09,79.98,80.08,16445.0,80.09,80.09,79.98,80.08,16445.0
2016-09-28 13:05:00,80.1,80.13,80.01,80.12,9122.0,80.1,80.13,80.01,80.12,9122.0
2016-09-28 13:10:00,80.11,80.11,79.96,79.96,8500.0,80.11,80.11,79.96,79.96,8500.0
2016-09-28 13:15:00,79.96,79.99,79.91,79.95,13024.0,79.96,79.99,79.91,79.95,13024.0
2016-09-28 13:20:00,79.97,80.08,79.97,80.06,10227.0,79.97,80.08,79.97,80.06,10227.0
2016-09-28 13:25:00,80.06,80.07,80.0,80.03,6700.0,80.06,80.07,80.0,80.03,6700.0
2016-09-28 13:30:00,80.03,80.11,80.02,80.09,9951.0,80.03,80.11,80.02,80.09,9951.0
2016-09-28 13:35:00,80.09,80.16,80.08,80.12,6920.0,80.09,80.16,80.08,80.12,6920.0
2016-09-28 13:40:00,80.12,80.12,80.02,80.02,3926.0,80.12,80.12,80.02,80.02,3926.0
2016-09-28 13:45:00,80.03,80.09,79.96,79.96,6650.0,80.03,80.09,79.96,79.96,6650.0
2016-09-28 13:50:00,79.97,79.98,79.95,79.95,7887.0,79.97,79.98,79.95,79.95,7887.0
2016-09-28 13:55:00,79.96,80.0,79.95,79.97,9671.0,79.96,80.0,79.95,79.97,9671.0
2016-09-28 14:00:00,79.97,80.02,79.94,79.95,16776.0,79.97,80.02,79.94,79.95,16776.0
2016-09-28 14:05:00,79.95,79.99,79.94,79.99,16963.0,79.95,79.99,79.94,79.99,16963.0
2016-09-28 14:10:00,79.99,80.07,79.99,80.03,10297.0,79.99,80.07,79.99,80.03,10297.0
2016-09-28 14:15:00,80.04,80.09,79.95,79.98,61083.0,80.04,80.09,79.95,79.98,61083.0
2016-09-28 14:20:00,79.98,80.06,79.94,79.98,33456.0,79.98,80.06,79.94,79.98,33456.0
2016-09-28 14:25:00,79.98,80.0,79.8,79.8,28886.0,79.98,80.0,79.8,79.8,28886.0
2016-09-28 14:30:00,79.79,79.86,79.76,79.78,18178.0,79.79,79.86,79.76,79.78,18178.0
2016-09-28 14:35:00,79.78,79.8,79.67,79.68,21624.0,79.78,79.8,79.67,79.68,21624.0
2016-09-28 14:40:00,79.68,79.71,79.62,79.68,18148.0,79.68,79.71,79.62,79.68,18148.0
2016-09-28 14:45:00,79.68,79.75,79.67,79.74,22199.0,79.68,79.75,79.67,79.74,22199.0
2016-09-28 14:50:00,79.74,79.75,79.56,79.63,32211.0,79.74,79.75,79.56,79.63,32211.0
2016-09-28 14:55:00,79.63,79.63,79.44,79.46,109556.0,79.63,79.63,79.44,79.46,109556.0
2016-09-28 15:00:00,79.47,79.59,79.46,79.49,24788.0,79.47,79.59,79.46,79.49,24788.0
2016-09-28 15:05:00,79.5,79.55,79.41,79.42,27171.0,79.5,79.55,79.41,79.42,27171.0
2016-09-28 15:10:00,79.43,79.47,79.4,79.44,45921.0,79.43,79.47,79.4,79.44,45921.0
2016-09-28 15:15:00,79.45,79.45,79.35,79.36,43159.0,79.45,79.45,79.35,79.36,43159.0
2016-09-28 15:20:00,79.36,79.38,79.28,79.28,16816.0,79.36,79.38,79.28,79.28,16816.0
2016-09-28 15:25:00,79.3,79.3,79.11,79.12,36356.0,79.3,79.3,79.11,79.12,36356.0
2016-09-28 15:30:00,79.12,79.3,79.09,79.24,48646.0,79.12,79.3,79.09,79.24,48646.0
2016-09-28 15:35:00,79.25,79.27,79.19,79.24,30935.0,79.25,79.27,79.19,79.24,30935.0
2016-09-28 15:40:00,79.23,79.31,79.22,79.28,30565.0,79.23,79.31,79.22,79.28,30565.0
2016-09-28 15:45:00,79.28,79.34,79.26,79.33,33916.0,79.28,79.34,79.26,79.33,33916.0
2016-09-28 15:50:00,79.32,79.44,79.31,79.43,49413.0,79.32,79.44,79.31,79.43,49413.0
2016-09-28 15:55:00,79.42,79.46,79.37,79.41,75539.0,79.42,79.46,79.37,79.41,75539.0
2016-09-29 09:30:00,79.26,79.3,78.92,78.96,19689.0,79.26,79.3,78.92,78.96,19689.0
2016-09-29 09:35:00,78.89,79.0,78.71,78.84,23530.0,78.89,79.0,78.71,78.84,23530.0
2016-09-29 09:40:00,78.85,78.91,78.55,78.67,84810.0,78.85,78.91,78.55,78.67,84810.0
2016-09-29 09:45:00,78.67,78.67,78.41,78.51,60990.0,78.67,78.67,78.41,78.51,60990.0
2016-09-29 09:50:00,78.5,78.79,78.5,78.57,121968.0,78.5,78.79,78.5,78.57,121968.0
2016-09-29 09:55:00,78.58,78.58,78.3,78.39,37248.0,78.58,78.58,78.3,78.39,37248.0
2016-09-29 10:00:00,78.39,78.64,78.39,78.44,26660.0,78.39,78.64,78.39,78.44,26660.0
2016-09-29 10:05:00,78.44,78.48,78.3,78.31,76810.0,78.44,78.48,78.3,78.31,76810.0
2016-09-29 10:10:00,78.3,78.43,78.22,78.22,43275.0,78.3,78.43,78.22,78.22,43275.0
2016-09-29 10:15:00,78.23,78.24,78.11,78.15,83578.0,78.23,78.24,78.11,78.15,83578.0
2016-09-29 10:20:00,78.16,78.2,78.11,78.16,100849.0,78.16,78.2,78.11,78.16,100849.0
2016-09-29 10:25:00,78.17,78.17,77.83,77.86,108328.0,78.17,78.17,77.83,77.86,108328.0
2016-09-29 10:30:00,77.88,78.01,77.75,77.99,98855.0,77.88,78.01,77.75,77.99,98855.0
2016-09-29 10:35:00,77.99,78.07,77.92,77.98,108290.0,77.99,78.07,77.92,77.98,108290.0
2016-09-29 10:40:00,77.99,78.09,77.99,78.03,23115.0,77.99,78.09,77.99,78.03,23115.0
2016-09-29 10:45:00,78.02,78.08,78.01,78.06,18167.0,78.02,78.08,78.01,78.06,18167.0
2016-09-29 10:50:00,78.08,78.09,77.97,77.99,29130.0,78.08,78.09,77.97,77.99,29130.0
2016-09-29 10:55:00,78.0,78.0,77.93,77.99,25043.0,78.0,78.0,77.93,77.99,25043.0
2016-09-29 11:00:00,78.0,78.0,77.95,78.0,19710.0,78.0,78.0,77.95,78.0,19710.0
2016-09-29 11:05:00,77.98,78.0,77.83,77.94,43231.0,77.98,78.0,77.83,77.94,43231.0
2016-09-29 11:10:00,77.96,78.0,77.96,77.99,24839.0,77.96,78.0,77.96,77.99,24839.0
2016-09-29 11:15:00,77.98,78.06,77.93,78.0,40800.0,77.98,78.06,77.93,78.0,40800.0
2016-09-29 11:20:00,78.0,78.09,77.93,77.94,56941.0,78.0,78.09,77.93,77.94,56941.0
2016-09-29 11:25:00,77.93,78.0,77.93,77.98,16326.0,77.93,78.0,77.93,77.98,16326.0
2016-09-29 11:30:00,77.97,78.01,77.96,78.0,42603.0,77.97,78.01,77.96,78.0,42603.0
2016-09-29 11:35:00,78.01,78.05,77.99,78.02,80736.0,78.01,78.05,77.99,78.02,80736.0
2016-09-29 11:40:00,78.02,78.14,78.02,78.07,47408.0,78.02,78.14,78.02,78.07,47408.0
2016-09-29 11:45:00,78.07,78.11,78.02,78.08,10897.0,78.07,78.11,78.02,78.08,10897.0
2016-09-29 11:50:00,78.09,78.11,78.01,78.05,14501.0,78.09,78.11,78.01,78.05,14501.0
2016-09-29 11:55:00,78.07,78.08,78.02,78.04,7396.0,78.07,78.08,78.02,78.04,7396.0
2016-09-29 12:00:00,78.04,78.05,78.02,78.03,8701.0,78.04,78.05,78.02,78.03,8701.0
2016-09-29 12:05:00,78.03,78.04,78.0,78.02,51034.0,78.03,78.04,78.0,78.02,51034.0
2016-09-29 12:10:00,78.02,78.03,78.0,78.02,18140.0,78.02,78.03,78.0,78.02,18140.0
2016-09-29 12:15:00,78.02,78.05,78.01,78.04,8709.0,78.02,78.05,78.01,78.04,8709.0
2016-09-29 12:20:00,78.03,78.04,77.97,78.0,128602.0,78.03,78.04,77.97,78.0,128602.0
2016-09-29 12:25:00,77.99,78.0,77.93,77.96,7135.0,77.99,78.0,77.93,77.96,7135.0
2016-09-29 12:30:00,77.96,77.99,77.94,77.94,4666.0,77.96,77.99,77.94,77.94,4666.0
2016-09-29 12:35:00,77.93,77.99,77.85,77.85,70213.0,77.93,77.99,77.85,77.85,70213.0
2016-09-29 12:40:00,77.84,77.86,77.8,77.82,17975.0,77.84,77.86,77.8,77.82,17975.0
2016-09-29 12:45:00,77.81,77.81,77.66,77.68,30885.0,77.81,77.81,77.66,77.68,30885.0
2016-09-29 12:50:00,77.64,77.65,77.45,77.56,35302.0,77.64,77.65,77.45,77.56,35302.0
2016-09-29 12:55:00,77.55,77.61,77.45,77.54,25078.0,77.55,77.61,77.45,77.54,25078.0
2016-09-29 13:00:00,77.57,77.59,77.42,77.49,34391.0,77.57,77.59,77.42,77.49,34391.0
2016-09-29 13:05:00,77.51,77.54,77.47,77.52,45709.0,77.51,77.54,77.47,77.52,45709.0
2016-09-29 13:10:00,77.53,77.72,77.53,77.59,31024.0,77.53,77.72,77.53,77.59,31024.0
2016-09-29 13:15:00,77.54,77.61,77.49,77.52,12338.0,77.54,77.61,77.49,77.52,12338.0
2016-09-29 13:20:00,77.5,77.65,77.48,77.61,20346.0,77.5,77.65,77.48,77.61,20346.0
2016-09-29 13:25:00,77.6,77.62,77.53,77.53,6726.0,77.6,77.62,77.53,77.53,6726.0
2016-09-29 13:30:00,77.53,77.63,77.52,77.62,20564.0,77.53,77.63,77.52,77.62,20564.0
2016-09-29 13:35:00,77.62,77.62,77.48,77.48,17070.0,77.62,77.62,77.48,77.48,17070.0
2016-09-29 13:40:00,77.47,77.51,77.46,77.51,6300.0,77.47,77.51,77.46,77.51,6300.0
2016-09-29 13:45:00,77.52,77.53,77.42,77.46,17290.0,77.52,77.53,77.42,77.46,17290.0
2016-09-29 13:50:00,77.48,77.52,77.4,77.42,7452.0,77.48,77.52,77.4,77.42,7452.0
2016-09-29 13:55:00,77.41,77.46,77.34,77.41,25560.0,77.41,77.46,77.34,77.41,25560.0
2016-09-29 14:00:00,77.43,77.62,77.39,77.4,37505.0,77.43,77.62,77.39,77.4,37505.0
2016-09-29 14:05:00,77.41,77.55,77.4,77.55,55923.0,77.41,77.55,77.4,77.55,55923.0
2016-09-29 14:10:00,77.57,77.62,77.56,77.61,27465.0,77.57,77.62,77.56,77.61,27465.0
2016-09-29 14:15:00,77.62,77.74,77.61,77.69,17139.0,77.62,77.74,77.61,77.69,17139.0
2016-09-29 14:20:00,77.66,77.75,77.66,77.71,15665.0,77.66,77.75,77.66,77.71,15665.0
2016-09-29 14:25:00,77.73,77.73,77.62,77.67,21146.0,77.73,77.73,77.62,77.67,21146.0
2016-09-29 14:30:00,77.68,77.68,77.58,77.63,17736.0,77.68,77.68,77.58,77.63,17736.0
2016-09-29 14:35:00,77.64,77.91,77.64,77.82,33433.0,77.64,77.91,77.64,77.82,33433.0
2016-09-29 14:40:00,77.81,77.85,77.62,77.71,12395.0,77.81,77.85,77.62,77.71,12395.0
2016-09-29 14:45:00,77.7,77.72,77.67,77.71,20990.0,77.7,77.72,77.67,77.71,20990.0
2016-09-29 14:50:00,77.7,77.77,77.69,77.72,12953.0,77.7,77.77,77.69,77.72,12953.0
2016-09-29 14:55:00,77.72,77.81,77.66,77.67,14800.0,77.72,77.81,77.66,77.67,14800.0
2016-09-29 15:00:00,77.66,77.74,77.64,77.67,19450.0,77.66,77.74,77.64,77.67,19450.0
2016-09-29 15:05:00,77.67,77.71,77.65,77.7,14128.0,77.67,77.71,77.65,77.7,14128.0
2016-09-29 15:10:00,77.7,77.77,77.66,77.74,17983.0,77.7,77.77,77.66,77.74,17983.0
2016-09-29 15:15:00,77.75,77.75,77.64,77.65,22179.0,77.75,77.75,77.64,77.65,22179.0
2016-09-29 15:20:00,77.65,77.77,77.6,77.72,105289.0,77.65,77.77,77.6,77.72,105289.0
2016-09-29 15:25:00,77.72,77.72,77.61,77.7,32187.0,77.72,77.72,77.61,77.7,32187.0
2016-09-29 15:30:00,77.7,77.77,77.64,77.77,41287.0,77.7,77.77,77.64,77.77,41287.0
2016-09-29 15:35:00,77.76,77.76,77.66,77.67,59373.0,77.76,77.76,77.66,77.67,59373.0
2016-09-29 15:40:00,77.67,77.68,77.52,77.59,67888.0,77.67,77.68,77.52,77.59,67888.0
2016-09-29 15:45:00,77.59,77.62,77.5,77.51,66524.0,77.59,77.62,77.5,77.51,66524.0
2016-09-29 15:50:00,77.51,77.54,77.45,77.45,56552.0,77.51,77.54,77.45,77.45,56552.0
2016-09-29 15:55:00,77.46,77.46,77.34,77.35,108486.0,77.46,77.46,77.34,77.35,108486.0
2016-09-30 09:30:00,77.47,77.98,77.28,77.74,31258.0,77.47,77.98,77.28,77.74,31258.0
2016-09-30 09:35:00,77.74,77.85,77.53,77.85,24835.0,77.74,77.85,77.53,77.85,24835.0
2016-09-30 09:40:00,77.79,77.82,77.43,77.47,24786.0,77.79,77.82,77.43,77.47,24786.0
2016-09-30 09:45:00,77.44,77.57,77.35,77.44,25960.0,77.44,77.57,77.35,77.44,25960.0
2016-09-30 09:50:00,77.45,77.65,77.45,77.51,21972.0,77.45,77.65,77.45,77.51,21972.0
2016-09-30 09:55:00,77.52,77.55,77.3,77.33,22421.0,77.52,77.55,77.3,77.33,22421.0
2016-09-30 10:00:00,77.31,77.52,77.31,77.52,15309.0,77.31,77.52,77.31,77.52,15309.0
2016-09-30 10:05:00,77.52,77.57,77.47,77.53,13903.0,77.52,77.57,77.47,77.53,13903.0
2016-09-30 10:10:00,77.55,77.56,77.5,77.53,10440.0,77.55,77.56,77.5,77.53,10440.0
2016-09-30 10:15:00,77.54,77.56,77.35,77.41,35465.0,77.54,77.56,77.35,77.41,35465.0
2016-09-30 10:20:00,77.41,77.56,77.41,77.53,11762.0,77.41,77.56,77.41,77.53,11762.0
2016-09-30 10:25:00,77.55,77.58,77.49,77.56,67845.0,77.55,77.58,77.49,77.56,67845.0
2016-09-30 10:30:00,77.58,77.7,77.58,77.67,54117.0,77.58,77.7,77.58,77.67,54117.0
2016-09-30 10:35:00,77.66,77.89,77.6,77.89,89073.0,77.66,77.89,77.6,77.89,89073.0
2016-09-30 10:40:00,77.89,77.96,77.78,77.8,53011.0,77.89,77.96,77.78,77.8,53011.0
2016-09-30 10:45:00,77.81,77.88,77.73,77.83,91798.0,77.81,77.88,77.73,77.83,91798.0
2016-09-30 10:50:00,77.84,77.87,77.76,77.78,50737.0,77.84,77.87,77.76,77.78,50737.0
2016-09-30 10:55:00,77.79,77.98,77.79,77.98,38821.0,77.79,77.98,77.79,77.98,38821.0
2016-09-30 11:00:00,77.98,78.02,77.91,77.98,24200.0,77.98,78.02,77.91,77.98,24200.0
2016-09-30 11:05:00,77.98,78.13,77.98,78.13,28237.0,77.98,78.13,77.98,78.13,28237.0
2016-09-30 11:10:00,78.13,78.22,78.07,78.16,79718.0,78.13,78.22,78.07,78.16,79718.0
2016-09-30 11:15:00,78.14,78.16,78.07,78.12,26585.0,78.14,78.16,78.07,78.12,26585.0
2016-09-30 11:20:00,78.13,78.31,78.12,78.27,50102.0,78.13,78.31,78.12,78.27,50102.0
2016-09-30 11:25:00,78.27,78.53,78.27,78.53,48868.0,78.27,78.53,78.27,78.53,48868.0
2016-09-30 11:30:00,78.53,78.78,78.53,78.76,86982.0,78.53,78.78,78.53,78.76,86982.0
2016-09-30 11:35:00,78.75,79.02,78.73,79.02,48419.0,78.75,79.02,78.73,79.02,48419.0
2016-09-30 11:40:00,78.94,79.21,78.85,79.02,133087.0,78.94,79.21,78.85,79.02,133087.0
2016-09-30 11:45:00,79.02,79.06,78.93,79.03,31976.0,79.02,79.06,78.93,79.03,31976.0
2016-09-30 11:50:00,79.02,79.04,78.87,78.87,77804.0,79.02,79.04,78.87,78.87,77804.0
2016-09-30 11:55:00,78.88,78.93,78.77,78.77,20050.0,78.88,78.93,78.77,78.77,20050.0
2016-09-30 12:00:00,78.79,79.0,78.79,78.83,26669.0,78.79,79.0,78.79,78.83,26669.0
2016-09-30 12:05:00,78.82,78.86,78.81,78.85,7650.0,78.82,78.86,78.81,78.85,7650.0
2016-09-30 12:10:00,78.84,78.84,78.74,78.76,19487.0,78.84,78.84,78.74,78.76,19487.0
2016-09-30 12:15:00,78.77,78.81,78.74,78.76,13894.0,78.77,78.81,78.74,78.76,13894.0
2016-09-30 12:20:00,78.76,78.79,78.72,78.79,24322.0,78.76,78.79,78.72,78.79,24322.0
2016-09-30 12:25:00,78.79,78.81,78.74,78.78,32463.0,78.79,78.81,78.74,78.78,32463.0
2016-09-30 12:30:00,78.76,78.78,78.74,78.75,15377.0,78.76,78.78,78.74,78.75,15377.0
2016-09-30 12:35:00,78.75,78.81,78.74,78.8,19902.0,78.75,78.81,78.74,78.8,19902.0
2016-09-30 12:40:00,78.81,78.82,78.74,78.82,13479.0,78.81,78.82,78.74,78.82,13479.0
2016-09-30 12:45:00,78.82,78.83,78.74,78.77,19970.0,78.82,78.83,78.74,78.77,19970.0
2016-09-30 12:50:00,78.77,78.84,78.75,78.82,17022.0,78.77,78.84,78.75,78.82,17022.0
2016-09-30 12:55:00,78.82,78.92,78.82,78.89,26091.0,78.82,78.92,78.82,78.89,26091.0
2016-09-30 13:00:00,78.89,78.96,78.84,78.84,42378.0,78.89,78.96,78.84,78.84,42378.0
2016-09-30 13:05:00,78.84,78.86,78.77,78.78,9799.0,78.84,78.86,78.77,78.78,9799.0
2016-09-30 13:10:00,78.78,78.82,78.75,78.8,16436.0,78.78,78.82,78.75,78.8,16436.0
2016-09-30 13:15:00,78.81,78.91,78.81,78.88,12194.0,78.81,78.91,78.81,78.88,12194.0
2016-09-30 13:20:00,78.87,78.91,78.86,78.9,14541.0,78.87,78.91,78.86,78.9,14541.0
2016-09-30 13:25:00,78.89,78.91,78.88,78.9,22863.0,78.89,78.91,78.88,78.9,22863.0
2016-09-30 13:30:00,78.91,78.93,78.89,78.9,9773.0,78.91,78.93,78.89,78.9,9773.0
2016-09-30 13:35:00,78.9,78.92,78.88,78.9,15549.0,78.9,78.92,78.88,78.9,15549.0
2016-09-30 13:40:00,78.9,78.95,78.89,78.94,9527.0,78.9,78.95,78.89,78.94,9527.0
2016-09-30 13:45:00,78.93,79.0,78.92,78.99,23687.0,78.93,79.0,78.92,78.99,23687.0
2016-09-30 13:50:00,79.0,79.0,78.95,78.99,9811.0,79.0,79.0,78.95,78.99,9811.0
2016-09-30 13:55:00,79.0,79.0,78.94,78.98,19127.0,79.0,79.0,78.94,78.98,19127.0
2016-09-30 14:00:00,78.98,79.01,78.97,79.0,22148.0,78.98,79.01,78.97,79.0,22148.0
2016-09-30 14:05:00,78.99,79.02,78.97,79.0,21104.0,78.99,79.02,78.97,79.0,21104.0
2016-09-30 14:10:00,79.0,79.1,79.0,79.06,21392.0,79.0,79.1,79.0,79.06,21392.0
2016-09-30 14:15:00,79.05,79.15,79.05,79.13,12679.0,79.05,79.15,79.05,79.13,12679.0
2016-09-30 14:20:00,79.13,79.15,79.09,79.13,18190.0,79.13,79.15,79.09,79.13,18190.0
2016-09-30 14:25:00,79.14,79.15,79.12,79.15,13109.0,79.14,79.15,79.12,79.15,13109.0
2016-09-30 14:30:00,79.17,79.19,79.11,79.12,13125.0,79.17,79.19,79.11,79.12,13125.0
2016-09-30 14:35:00,79.12,79.16,79.1,79.14,18612.0,79.12,79.16,79.1,79.14,18612.0
2016-09-30 14:40:00,79.14,79.21,79.12,79.2,43502.0,79.14,79.21,79.12,79.2,43502.0
2016-09-30 14:45:00,79.18,79.19,79.14,79.15,17620.0,79.18,79.19,79.14,79.15,17620.0
2016-09-30 14:50:00,79.15,79.29,79.13,79.26,49304.0,79.15,79.29,79.13,79.26,49304.0
2016-09-30 14:55:00,79.26,79.26,79.14,79.18,44264.0,79.26,79.26,79.14,79.18,44264.0
2016-09-30 15:00:00,79.17,79.2,79.11,79.14,18464.0,79.17,79.2,79.11,79.14,18464.0
2016-09-30 15:05:00,79.14,79.15,79.1,79.12,14348.0,79.14,79.15,79.1,79.12,14348.0
2016-09-30 15:10:00,79.12,79.17,79.11,79.17,23472.0,79.12,79.17,79.11,79.17,23472.0
2016-09-30 15:15:00,79.17,79.32,79.17,79.31,34252.0,79.17,79.32,79.17,79.31,34252.0
2016-09-30 15:20:00,79.3,79.31,79.24,79.26,37893.0,79.3,79.31,79.24,79.26,37893.0
2016-09-30 15:25:00,79.26,79.27,79.2,79.25,35484.0,79.26,79.27,79.2,79.25,35484.0
2016-09-30 15:30:00,79.25,79.25,79.19,79.2,27947.0,79.25,79.25,79.19,79.2,27947.0
2016-09-30 15:35:00,79.21,79.23,79.12,79.13,27089.0,79.21,79.23,79.12,79.13,27089.0
2016-09-30 15:40:00,79.13,79.2,79.12,79.17,45086.0,79.13,79.2,79.12,79.17,45086.0
2016-09-30 15:45:00,79.17,79.21,79.11,79.12,41718.0,79.17,79.21,79.11,79.12,41718.0
2016-09-30 15:50:00,79.12,79.12,79.02,79.02,82727.0,79.12,79.12,79.02,79.02,82727.0
2016-09-30 15:55:00,79.03,79.04,78.88,78.92,199440.0,79.03,79.04,78.88,78.92,199440.0
2016-10-03 09:30:00,78.46,79.08,78.33,78.8,81147.0,78.46,79.08,78.33,78.8,81147.0
2016-10-03 09:35:00,78.82,78.99,78.64,78.74,45297.0,78.82,78.99,78.64,78.74,45297.0
2016-10-03 09:40:00,78.74,78.75,78.42,78.52,30758.0,78.74,78.75,78.42,78.52,30758.0
2016-10-03 09:45:00,78.53,78.82,78.52,78.82,38709.0,78.53,78.82,78.52,78.82,38709.0
2016-10-03 09:50:00,78.82,79.2,78.82,79.13,34774.0,78.82,79.2,78.82,79.13,34774.0
2016-10-03 09:55:00,79.14,79.22,78.93,79.16,61072.0,79.14,79.22,78.93,79.16,61072.0
2016-10-03 10:00:00,79.19,79.22,78.9,79.06,48468.0,79.19,79.22,78.9,79.06,48468.0
2016-10-03 10:05:00,79.04,79.1,78.92,79.07,12380.0,79.04,79.1,78.92,79.07,12380.0
2016-10-03 10:10:00,79.06,79.12,78.95,78.99,27623.0,79.06,79.12,78.95,78.99,27623.0
2016-10-03 10:15:00,79.0,79.08,78.9,79.04,15392.0,79.0,79.08,78.9,79.04,15392.0
2016-10-03 10:20:00,79.04,79.06,78.95,78.98,16418.0,79.04,79.06,78.95,78.98,16418.0
2016-10-03 10:25:00,78.98,79.08,78.95,78.95,20743.0,78.98,79.08,78.95,78.95,20743.0
2016-10-03 10:30:00,78.96,79.06,78.93,78.98,20940.0,78.96,79.06,78.93,78.98,20940.0
2016-10-03 10:35:00,78.98,79.0,78.95,78.98,13677.0,78.98,79.0,78.95,78.98,13677.0
2016-10-03 10:40:00,78.99,79.05,78.92,79.05,15672.0,78.99,79.05,78.92,79.05,15672.0
2016-10-03 10:45:00,79.04,79.21,79.04,79.21,18083.0,79.04,79.21,79.04,79.21,18083.0
2016-10-03 10:50:00,79.2,79.34,79.16,79.33,27968.0,79.2,79.34,79.16,79.33,27968.0
2016-10-03 10:55:00,79.33,79.5,79.33,79.33,43693.0,79.33,79.5,79.33,79.33,43693.0
2016-10-03 11:00:00,79.33,79.36,79.24,79.28,35067.0,79.33,79.36,79.24,79.28,35067.0
2016-10-03 11:05:00,79.25,79.37,79.2,79.37,24838.0,79.25,79.37,79.2,79.37,24838.0
2016-10-03 11:10:00,79.36,79.46,79.36,79.4,27952.0,79.36,79.46,79.36,79.4,27952.0
2016-10-03 11:15:00,79.39,79.5,79.39,79.42,30500.0,79.39,79.5,79.39,79.42,30500.0
2016-10-03 11:20:00,79.42,79.53,79.39,79.52,25372.0,79.42,79.53,79.39,79.52,25372.0
2016-10-03 11:25:00,79.52,79.62,79.51,79.62,16834.0,79.52,79.62,79.51,79.62,16834.0
2016-10-03 11:30:00,79.59,79.59,79.52,79.59,13258.0,79.59,79.59,79.52,79.59,13258.0
2016-10-03 11:35:00,79.58,79.66,79.58,79.65,40405.0,79.58,79.66,79.58,79.65,40405.0
2016-10-03 11:40:00,79.65,79.74,79.61,79.7,27944.0,79.65,79.74,79.61,79.7,27944.0
2016-10-03 11:45:00,79.71,79.72,79.63,79.67,15072.0,79.71,79.72,79.63,79.67,15072.0
2016-10-03 11:50:00,79.65,79.73,79.63,79.66,24366.0,79.65,79.73,79.63,79.66,24366.0
2016-10-03 11:55:00,79.66,79.73,79.64,79.68,29097.0,79.66,79.73,79.64,79.68,29097.0
2016-10-03 12:00:00,79.67,79.68,79.57,79.58,33630.0,79.67,79.68,79.57,79.58,33630.0
2016-10-03 12:05:00,79.56,79.62,79.55,79.59,37072.0,79.56,79.62,79.55,79.59,37072.0
2016-10-03 12:10:00,79.59,79.59,79.55,79.56,20480.0,79.59,79.59,79.55,79.56,20480.0
2016-10-03 12:15:00,79.56,79.56,79.41,79.41,9500.0,79.56,79.56,79.41,79.41,9500.0
2016-10-03 12:20:00,79.42,79.43,79.31,79.33,19600.0,79.42,79.43,79.31,79.33,19600.0
2016-10-03 12:25:00,79.33,79.42,79.33,79.4,23607.0,79.33,79.42,79.33,79.4,23607.0
2016-10-03 12:30:00,79.41,79.42,79.34,79.42,9300.0,79.41,79.42,79.34,79.42,9300.0
2016-10-03 12:35:00,79.42,79.55,79.41,79.48,32007.0,79.42,79.55,79.41,79.48,32007.0
2016-10-03 12:40:00,79.5,79.53,79.45,79.51,8662.0,79.5,79.53,79.45,79.51,8662.0
2016-10-03 12:45:00,79.53,79.61,79.5,79.59,10968.0,79.53,79.61,79.5,79.59,10968.0
2016-10-03 12:50:00,79.6,79.64,79.54,79.54,10702.0,79.6,79.64,79.54,79.54,10702.0
2016-10-03 12:55:00,79.54,79.54,79.43,79.54,9510.0,79.54,79.54,79.43,79.54,9510.0
2016-10-03 13:00:00,79.55,79.56,79.49,79.51,10185.0,79.55,79.56,79.49,79.51,10185.0
2016-10-03 13:05:00,79.5,79.5,79.38,79.4,7600.0,79.5,79.5,79.38,79.4,7600.0
2016-10-03 13:10:00,79.4,79.43,79.32,79.41,8878.0,79.4,79.43,79.32,79.41,8878.0
2016-10-03 13:15:00,79.43,79.45,79.36,79.45,9418.0,79.43,79.45,79.36,79.45,9418.0
2016-10-03 13:20:00,79.47,79.53,79.47,79.52,11021.0,79.47,79.53,79.47,79.52,11021.0
2016-10-03 13:25:00,79.53,79.57,79.5,79.52,15233.0,79.53,79.57,79.5,79.52,15233.0
2016-10-03 13:30:00,79.52,79.53,79.43,79.53,14400.0,79.52,79.53,79.43,79.53,14400.0
2016-10-03 13:35:00,79.55,79.56,79.5,79.55,18787.0,79.55,79.56,79.5,79.55,18787.0
2016-10-03 13:40:00,79.56,79.57,79.5,79.51,17601.0,79.56,79.57,79.5,79.51,17601.0
2016-10-03 13:45:00,79.5,79.63,79.47,79.63,16476.0,79.5,79.63,79.47,79.63,16476.0
2016-10-03 13:50:00,79.63,79.7,79.62,79.69,15509.0,79.63,79.7,79.62,79.69,15509.0
2016-10-03 13:55:00,79.7,79.78,79.67,79.78,27172.0,79.7,79.78,79.67,79.78,27172.0
2016-10-03 14:00:00,79.78,79.89,79.76,79.84,35773.0,79.78,79.89,79.76,79.84,35773.0
2016-10-03 14:05:00,79.82,79.83,79.72,79.73,26328.0,79.82,79.83,79.72,79.73,26328.0
2016-10-03 14:10:00,79.73,79.74,79.63,79.63,12228.0,79.73,79.74,79.63,79.63,12228.0
2016-10-03 14:15:00,79.63,79.64,79.54,79.55,12355.0,79.63,79.64,79.54,79.55,12355.0
2016-10-03 14:20:00,79.54,79.58,79.51,79.56,19641.0,79.54,79.58,79.51,79.56,19641.0
2016-10-03 14:25:00,79.58,79.65,79.51,79.56,18356.0,79.58,79.65,79.51,79.56,18356.0
2016-10-03 14:30:00,79.56,79.64,79.54,79.62,11800.0,79.56,79.64,79.54,79.62,11800.0
2016-10-03 14:35:00,79.62,79.64,79.54,79.6,10583.0,79.62,79.64,79.54,79.6,10583.0
2016-10-03 14:40:00,79.61,79.63,79.56,79.61,19633.0,79.61,79.63,79.56,79.61,19633.0
2016-10-03 14:45:00,79.59,79.64,79.5,79.56,26299.0,79.59,79.64,79.5,79.56,26299.0
2016-10-03 14:50:00,79.54,79.6,79.5,79.59,24268.0,79.54,79.6,79.5,79.59,24268.0
2016-10-03 14:55:00,79.59,79.59,79.56,79.58,14925.0,79.59,79.59,79.56,79.58,14925.0
2016-10-03 15:00:00,79.58,79.59,79.5,79.52,25471.0,79.58,79.59,79.5,79.52,25471.0
2016-10-03 15:05:00,79.52,79.55,79.45,79.54,21299.0,79.52,79.55,79.45,79.54,21299.0
2016-10-03 15:10:00,79.54,79.58,79.54,79.58,23777.0,79.54,79.58,79.54,79.58,23777.0
2016-10-03 15:15:00,79.57,79.6,79.49,79.52,25908.0,79.57,79.6,79.49,79.52,25908.0
2016-10-03 15:20:00,79.52,79.57,79.49,79.51,16930.0,79.52,79.57,79.49,79.51,16930.0
2016-10-03 15:25:00,79.51,79.52,79.49,79.5,16451.0,79.51,79.52,79.49,79.5,16451.0
2016-10-03 15:30:00,79.5,79.63,79.49,79.62,29386.0,79.5,79.63,79.49,79.62,29386.0
2016-10-03 15:35:00,79.63,79.63,79.57,79.6,31960.0,79.63,79.63,79.57,79.6,31960.0
2016-10-03 15:40:00,79.6,79.67,79.59,79.65,32142.0,79.6,79.67,79.59,79.65,32142.0
2016-10-03 15:45:00,79.66,79.68,79.6,79.62,46998.0,79.66,79.68,79.6,79.62,46998.0
2016-10-03 15:50:00,79.62,79.7,79.6,79.6,58746.0,79.62,79.7,79.6,79.6,58746.0
2016-10-03 15:55:00,79.62,79.62,79.5,79.54,107879.0,79.62,79.62,79.5,79.54,107879.0
2016-10-04 09:30:00,77.91,78.0,77.4,77.65,342962.0,77.91,78.0,77.4,77.65,342962.0
2016-10-04 09:35:00,77.65,77.74,77.5,77.51,214297.0,77.65,77.74,77.5,77.51,214297.0
2016-10-04 09:40:00,77.5,77.56,77.45,77.52,210966.0,77.5,77.56,77.45,77.52,210966.0
2016-10-04 09:45:00,77.52,77.52,76.83,77.13,188206.0,77.52,77.52,76.83,77.13,188206.0
2016-10-04 09:50:00,77.1,77.28,77.06,77.2,98736.0,77.1,77.28,77.06,77.2,98736.0
2016-10-04 09:55:00,77.2,77.46,77.05,77.07,59130.0,77.2,77.46,77.05,77.07,59130.0
2016-10-04 10:00:00,77.07,77.2,76.99,77.07,72376.0,77.07,77.2,76.99,77.07,72376.0
2016-10-04 10:05:00,77.08,77.11,76.96,77.02,127576.0,77.08,77.11,76.96,77.02,127576.0
2016-10-04 10:10:00,77.01,77.02,76.87,76.98,71427.0,77.01,77.02,76.87,76.98,71427.0
2016-10-04 10:15:00,76.98,77.02,76.8,76.82,92261.0,76.98,77.02,76.8,76.82,92261.0
2016-10-04 10:20:00,76.81,76.82,76.52,76.56,107832.0,76.81,76.82,76.52,76.56,107832.0
2016-10-04 10:25:00,76.56,76.72,76.44,76.52,164279.0,76.56,76.72,76.44,76.52,164279.0
2016-10-04 10:30:00,76.54,76.85,76.49,76.65,96483.0,76.54,76.85,76.49,76.65,96483.0
2016-10-04 10:35:00,76.64,77.02,76.56,77.02,59006.0,76.64,77.02,76.56,77.02,59006.0
2016-10-04 10:40:00,77.01,77.26,77.0,77.26,43626.0,77.01,77.26,77.0,77.26,43626.0
2016-10-04 10:45:00,77.24,77.25,77.05,77.05,33596.0,77.24,77.25,77.05,77.05,33596.0
2016-10-04 10:50:00,77.07,77.17,76.99,77.14,26810.0,77.07,77.17,76.99,77.14,26810.0
2016-10-04 10:55:00,77.1,77.15,76.88,76.9,25095.0,77.1,77.15,76.88,76.9,25095.0
2016-10-04 11:00:00,76.9,76.98,76.79,76.87,34547.0,76.9,76.98,76.79,76.87,34547.0
2016-10-04 11:05:00,76.86,77.0,76.86,76.98,40043.0,76.86,77.0,76.86,76.98,40043.0
2016-10-04 11:10:00,76.97,77.17,76.95,77.17,35353.0,76.97,77.17,76.95,77.17,35353.0
2016-10-04 11:15:00,77.17,77.2,76.98,77.02,47334.0,77.17,77.2,76.98,77.02,47334.0
2016-10-04 11:20:00,77.03,77.03,76.85,76.92,42608.0,77.03,77.03,76.85,76.92,42608.0
2016-10-04 11:25:00,76.92,76.95,76.8,76.83,48656.0,76.92,76.95,76.8,76.83,48656.0
2016-10-04 11:30:00,76.83,77.0,76.82,76.98,46690.0,76.83,77.0,76.82,76.98,46690.0
2016-10-04 11:35:00,76.98,77.06,76.92,76.92,30158.0,76.98,77.06,76.92,76.92,30158.0
2016-10-04 11:40:00,76.91,77.0,76.84,76.86,19335.0,76.91,77.0,76.84,76.86,19335.0
2016-10-04 11:45:00,76.87,77.01,76.86,77.01,12755.0,76.87,77.01,76.86,77.01,12755.0
2016-10-04 11:50:00,76.97,76.99,76.85,76.91,14434.0,76.97,76.99,76.85,76.91,14434.0
2016-10-04 11:55:00,76.92,76.97,76.79,76.8,17390.0,76.92,76.97,76.79,76.8,17390.0
2016-10-04 12:00:00,76.8,76.86,76.71,76.77,57860.0,76.8,76.86,76.71,76.77,57860.0
2016-10-04 12:05:00,76.77,76.8,76.63,76.68,28960.0,76.77,76.8,76.63,76.68,28960.0
2016-10-04 12:10:00,76.65,76.69,76.6,76.67,18696.0,76.65,76.69,76.6,76.67,18696.0
2016-10-04 12:15:00,76.67,76.84,76.66,76.83,21800.0,76.67,76.84,76.66,76.83,21800.0
2016-10-04 12:20:00,76.83,76.83,76.73,76.75,17008.0,76.83,76.83,76.73,76.75,17008.0
2016-10-04 12:25:00,76.75,76.77,76.69,76.7,12098.0,76.75,76.77,76.69,76.7,12098.0
2016-10-04 12:30:00,76.68,76.72,76.67,76.71,11237.0,76.68,76.72,76.67,76.71,11237.0
2016-10-04 12:35:00,76.71,76.86,76.7,76.74,16284.0,76.71,76.86,76.7,76.74,16284.0
2016-10-04 12:40:00,76.74,76.77,76.69,76.72,11624.0,76.74,76.77,76.69,76.72,11624.0
2016-10-04 12:45:00,76.71,76.73,76.63,76.64,17679.0,76.71,76.73,76.63,76.64,17679.0
2016-10-04 12:50:00,76.65,76.67,76.55,76.61,26248.0,76.65,76.67,76.55,76.61,26248.0
2016-10-04 12:55:00,76.59,76.63,76.54,76.58,12619.0,76.59,76.63,76.54,76.58,12619.0
2016-10-04 13:00:00,76.59,76.66,76.57,76.61,18495.0,76.59,76.66,76.57,76.61,18495.0
2016-10-04 13:05:00,76.61,76.7,76.5,76.52,26565.0,76.61,76.7,76.5,76.52,26565.0
2016-10-04 13:10:00,76.53,76.56,76.5,76.52,9580.0,76.53,76.56,76.5,76.52,9580.0
2016-10-04 13:15:00,76.53,76.55,76.5,76.51,14487.0,76.53,76.55,76.5,76.51,14487.0
2016-10-04 13:20:00,76.51,76.53,76.34,76.34,30769.0,76.51,76.53,76.34,76.34,30769.0
2016-10-04 13:25:00,76.36,76.36,76.22,76.25,30250.0,76.36,76.36,76.22,76.25,30250.0
2016-10-04 13:30:00,76.27,76.34,76.27,76.31,30466.0,76.27,76.34,76.27,76.31,30466.0
2016-10-04 13:35:00,76.3,76.5,76.3,76.49,17598.0,76.3,76.5,76.3,76.49,17598.0
2016-10-04 13:40:00,76.49,76.65,76.46,76.62,22025.0,76.49,76.65,76.46,76.62,22025.0
2016-10-04 13:45:00,76.63,76.65,76.57,76.64,18066.0,76.63,76.65,76.57,76.64,18066.0
2016-10-04 13:50:00,76.64,76.68,76.59,76.65,25064.0,76.64,76.68,76.59,76.65,25064.0
2016-10-04 13:55:00,76.65,76.74,76.51,76.56,40301.0,76.65,76.74,76.51,76.56,40301.0
2016-10-04 14:00:00,76.55,76.59,76.53,76.54,33401.0,76.55,76.59,76.53,76.54,33401.0
2016-10-04 14:05:00,76.54,76.55,76.28,76.31,54788.0,76.54,76.55,76.28,76.31,54788.0
2016-10-04 14:10:00,76.3,76.31,76.15,76.16,60009.0,76.3,76.31,76.15,76.16,60009.0
2016-10-04 14:15:00,76.17,76.24,76.05,76.22,63631.0,76.17,76.24,76.05,76.22,63631.0
2016-10-04 14:20:00,76.23,76.25,76.2,76.25,18415.0,76.23,76.25,76.2,76.25,18415.0
2016-10-04 14:25:00,76.23,76.27,76.14,76.23,20768.0,76.23,76.27,76.14,76.23,20768.0
2016-10-04 14:30:00,76.22,76.24,76.17,76.23,16715.0,76.22,76.24,76.17,76.23,16715.0
2016-10-04 14:35:00,76.22,76.32,76.22,76.29,25418.0,76.22,76.32,76.22,76.29,25418.0
2016-10-04 14:40:00,76.28,76.41,76.27,76.39,26717.0,76.28,76.41,76.27,76.39,26717.0
2016-10-04 14:45:00,76.4,76.48,76.33,76.33,69526.0,76.4,76.48,76.33,76.33,69526.0
2016-10-04 14:50:00,76.28,76.38,76.28,76.36,19622.0,76.28,76.38,76.28,76.36,19622.0
2016-10-04 14:55:00,76.36,76.44,76.32,76.36,33452.0,76.36,76.44,76.32,76.36,33452.0
2016-10-04 15:00:00,76.36,76.43,76.33,76.43,26488.0,76.36,76.43,76.33,76.43,26488.0
2016-10-04 15:05:00,76.43,76.48,76.39,76.44,19335.0,76.43,76.48,76.39,76.44,19335.0
2016-10-04 15:10:00,76.44,76.52,76.41,76.48,24627.0,76.44,76.52,76.41,76.48,24627.0
2016-10-04 15:15:00,76.49,76.54,76.45,76.48,30658.0,76.49,76.54,76.45,76.48,30658.0
2016-10-04 15:20:00,76.48,76.53,76.45,76.45,29731.0,76.48,76.53,76.45,76.45,29731.0
2016-10-04 15:25:00,76.45,76.61,76.45,76.61,40717.0,76.45,76.61,76.45,76.61,40717.0
2016-10-04 15:30:00,76.61,76.66,76.57,76.59,51925.0,76.61,76.66,76.57,76.59,51925.0
2016-10-04 15:35:00,76.58,76.69,76.57,76.69,45789.0,76.58,76.69,76.57,76.69,45789.0
2016-10-04 15:40:00,76.69,76.73,76.67,76.7,34748.0,76.69,76.73,76.67,76.7,34748.0
2016-10-04 15:45:00,76.7,76.7,76.57,76.58,44028.0,76.7,76.7,76.57,76.58,44028.0
2016-10-04 15:50:00,76.57,76.58,76.47,76.52,101201.0,76.57,76.58,76.47,76.52,101201.0
2016-10-04 15:55:00,76.51,76.53,76.37,76.43,173476.0,76.51,76.53,76.37,76.43,173476.0
2016-10-05 09:30:00,76.5,76.6,74.79,74.9,263009.0,76.5,76.6,74.79,74.9,263009.0
2016-10-05 09:35:00,74.87,75.45,74.52,75.45,227082.0,74.87,75.45,74.52,75.45,227082.0
2016-10-05 09:40:00,75.4,76.01,75.2,75.96,110928.0,75.4,76.01,75.2,75.96,110928.0
2016-10-05 09:45:00,75.93,76.22,75.74,76.13,130649.0,75.93,76.22,75.74,76.13,130649.0
2016-10-05 09:50:00,76.19,76.46,76.0,76.19,46224.0,76.19,76.46,76.0,76.19,46224.0
2016-10-05 09:55:00,76.19,76.51,76.08,76.42,114449.0,76.19,76.51,76.08,76.42,114449.0
2016-10-05 10:00:00,76.42,76.55,76.39,76.48,61653.0,76.42,76.55,76.39,76.48,61653.0
2016-10-05 10:05:00,76.47,76.63,76.45,76.48,46627.0,76.47,76.63,76.45,76.48,46627.0
2016-10-05 10:10:00,76.49,76.57,76.45,76.48,33359.0,76.49,76.57,76.45,76.48,33359.0
2016-10-05 10:15:00,76.48,76.54,76.32,76.38,63306.0,76.48,76.54,76.32,76.38,63306.0
2016-10-05 10:20:00,76.37,76.39,76.14,76.18,49558.0,76.37,76.39,76.14,76.18,49558.0
2016-10-05 10:25:00,76.15,76.22,76.02,76.16,40578.0,76.15,76.22,76.02,76.16,40578.0
2016-10-05 10:30:00,76.16,76.41,76.16,76.28,20548.0,76.16,76.41,76.16,76.28,20548.0
2016-10-05 10:35:00,76.26,76.45,76.25,76.44,31316.0,76.26,76.45,76.25,76.44,31316.0
2016-10-05 10:40:00,76.41,76.46,76.16,76.16,40957.0,76.41,76.46,76.16,76.16,40957.0
2016-10-05 10:45:00,76.15,76.24,76.13,76.21,24765.0,76.15,76.24,76.13,76.21,24765.0
2016-10-05 10:50:00,76.22,76.25,76.17,76.17,14120.0,76.22,76.25,76.17,76.17,14120.0
2016-10-05 10:55:00,76.15,76.15,76.02,76.11,19398.0,76.15,76.15,76.02,76.11,19398.0
2016-10-05 11:00:00,76.1,76.1,76.01,76.04,49184.0,76.1,76.1,76.01,76.04,49184.0
2016-10-05 11:05:00,76.02,76.23,76.01,76.04,54384.0,76.02,76.23,76.01,76.04,54384.0
2016-10-05 11:10:00,76.04,76.07,75.93,75.93,31849.0,76.04,76.07,75.93,75.93,31849.0
2016-10-05 11:15:00,75.96,75.99,75.84,75.84,34096.0,75.96,75.99,75.84,75.84,34096.0
2016-10-05 11:20:00,75.87,75.98,75.78,75.82,54745.0,75.87,75.98,75.78,75.82,54745.0
2016-10-05 11:25:00,75.82,75.98,75.76,75.95,35727.0,75.82,75.98,75.76,75.95,35727.0
2016-10-05 11:30:00,75.94,75.94,75.55,75.67,73135.0,75.94,75.94,75.55,75.67,73135.0
2016-10-05 11:35:00,75.67,75.67,75.45,75.56,85728.0,75.67,75.67,75.45,75.56,85728.0
2016-10-05 11:40:00,75.6,75.69,75.49,75.66,46433.0,75.6,75.69,75.49,75.66,46433.0
2016-10-05 11:45:00,75.67,75.75,75.59,75.63,26894.0,75.67,75.75,75.59,75.63,26894.0
2016-10-05 11:50:00,75.64,75.68,75.46,75.58,34895.0,75.64,75.68,75.46,75.58,34895.0
2016-10-05 11:55:00,75.62,75.64,75.33,75.34,61077.0,75.62,75.64,75.33,75.34,61077.0
2016-10-05 12:00:00,75.37,75.54,75.32,75.32,74026.0,75.37,75.54,75.32,75.32,74026.0
2016-10-05 12:05:00,75.33,75.51,75.33,75.42,77198.0,75.33,75.51,75.33,75.42,77198.0
2016-10-05 12:10:00,75.4,75.42,74.97,75.17,104933.0,75.4,75.42,74.97,75.17,104933.0
2016-10-05 12:15:00,75.2,75.41,75.14,75.37,77949.0,75.2,75.41,75.14,75.37,77949.0
2016-10-05 12:20:00,75.38,75.42,75.21,75.31,25723.0,75.38,75.42,75.21,75.31,25723.0
2016-10-05 12:25:00,75.35,75.42,75.26,75.39,30151.0,75.35,75.42,75.26,75.39,30151.0
2016-10-05 12:30:00,75.41,75.41,75.31,75.36,40959.0,75.41,75.41,75.31,75.36,40959.0
2016-10-05 12:35:00,75.36,75.53,75.28,75.53,41969.0,75.36,75.53,75.28,75.53,41969.0
2016-10-05 12:40:00,75.54,75.64,75.5,75.56,23909.0,75.54,75.64,75.5,75.56,23909.0
2016-10-05 12:45:00,75.56,75.63,75.56,75.63,14886.0,75.56,75.63,75.56,75.63,14886.0
2016-10-05 12:50:00,75.64,75.66,75.51,75.53,33003.0,75.64,75.66,75.51,75.53,33003.0
2016-10-05 12:55:00,75.53,75.55,75.35,75.36,26291.0,75.53,75.55,75.35,75.36,26291.0
2016-10-05 13:00:00,75.39,75.51,75.37,75.42,16308.0,75.39,75.51,75.37,75.42,16308.0
2016-10-05 13:05:00,75.44,75.54,75.37,75.37,22651.0,75.44,75.54,75.37,75.37,22651.0
2016-10-05 13:10:00,75.37,75.46,75.3,75.3,17495.0,75.37,75.46,75.3,75.3,17495.0
2016-10-05 13:15:00,75.3,75.39,75.21,75.38,23004.0,75.3,75.39,75.21,75.38,23004.0
2016-10-05 13:20:00,75.4,75.42,75.21,75.3,15169.0,75.4,75.42,75.21,75.3,15169.0
2016-10-05 13:25:00,75.28,75.36,75.27,75.34,11477.0,75.28,75.36,75.27,75.34,11477.0
2016-10-05 13:30:00,75.35,75.48,75.33,75.48,33565.0,75.35,75.48,75.33,75.48,33565.0
2016-10-05 13:35:00,75.48,75.52,75.43,75.43,15279.0,75.48,75.52,75.43,75.43,15279.0
2016-10-05 13:40:00,75.44,75.52,75.42,75.49,13592.0,75.44,75.52,75.42,75.49,13592.0
2016-10-05 13:45:00,75.47,75.5,75.43,75.44,9410.0,75.47,75.5,75.43,75.44,9410.0
2016-10-05 13:50:00,75.46,75.57,75.45,75.56,15886.0,75.46,75.57,75.45,75.56,15886.0
2016-10-05 13:55:00,75.54,75.63,75.52,75.53,23692.0,75.54,75.63,75.52,75.53,23692.0
2016-10-05 14:00:00,75.53,75.55,75.43,75.48,28586.0,75.53,75.55,75.43,75.48,28586.0
2016-10-05 14:05:00,75.48,75.5,75.47,75.48,10526.0,75.48,75.5,75.47,75.48,10526.0
2016-10-05 14:10:00,75.48,75.55,75.46,75.54,17326.0,75.48,75.55,75.46,75.54,17326.0
2016-10-05 14:15:00,75.55,75.55,75.45,75.52,28117.0,75.55,75.55,75.45,75.52,28117.0
2016-10-05 14:20:00,75.53,75.57,75.48,75.49,15718.0,75.53,75.57,75.48,75.49,15718.0
2016-10-05 14:25:00,75.48,75.55,75.46,75.53,20792.0,75.48,75.55,75.46,75.53,20792.0
2016-10-05 14:30:00,75.52,75.61,75.5,75.56,60122.0,75.52,75.61,75.5,75.56,60122.0
2016-10-05 14:35:00,75.56,75.69,75.55,75.68,30403.0,75.56,75.69,75.55,75.68,30403.0
2016-10-05 14:40:00,75.68,75.73,75.66,75.7,31055.0,75.68,75.73,75.66,75.7,31055.0
2016-10-05 14:45:00,75.73,75.82,75.69,75.77,30055.0,75.73,75.82,75.69,75.77,30055.0
2016-10-05 14:50:00,75.77,75.78,75.69,75.75,33431.0,75.77,75.78,75.69,75.75,33431.0
2016-10-05 14:55:00,75.75,75.8,75.74,75.75,50470.0,75.75,75.8,75.74,75.75,50470.0
2016-10-05 15:00:00,75.75,75.75,75.66,75.67,32986.0,75.75,75.75,75.66,75.67,32986.0
2016-10-05 15:05:00,75.67,75.75,75.63,75.67,29766.0,75.67,75.75,75.63,75.67,29766.0
2016-10-05 15:10:00,75.67,75.67,75.52,75.57,49112.0,75.67,75.67,75.52,75.57,49112.0
2016-10-05 15:15:00,75.58,75.58,75.37,75.52,93686.0,75.58,75.58,75.37,75.52,93686.0
2016-10-05 15:20:00,75.53,75.55,75.46,75.51,85705.0,75.53,75.55,75.46,75.51,85705.0
2016-10-05 15:25:00,75.49,75.49,75.22,75.22,54409.0,75.49,75.49,75.22,75.22,54409.0
2016-10-05 15:30:00,75.22,75.37,75.15,75.33,92204.0,75.22,75.37,75.15,75.33,92204.0
2016-10-05 15:35:00,75.33,75.41,75.3,75.37,63127.0,75.33,75.41,75.3,75.37,63127.0
2016-10-05 15:40:00,75.36,75.41,75.3,75.32,82604.0,75.36,75.41,75.3,75.32,82604.0
2016-10-05 15:45:00,75.32,75.33,75.2,75.22,90875.0,75.32,75.33,75.2,75.22,90875.0
2016-10-05 15:50:00,75.22,75.22,75.13,75.22,168851.0,75.22,75.22,75.13,75.22,168851.0
2016-10-05 15:55:00,75.21,75.24,75.06,75.13,319902.0,75.21,75.24,75.06,75.13,319902.0
2016-10-06 09:30:00,75.45,75.95,75.13,75.76,171445.0,75.45,75.95,75.13,75.76,171445.0
2016-10-06 09:35:00,75.71,75.95,75.5,75.8,90999.0,75.71,75.95,75.5,75.8,90999.0
2016-10-06 09:40:00,75.81,76.15,75.71,76.07,120247.0,75.81,76.15,75.71,76.07,120247.0
2016-10-06 09:45:00,76.02,76.5,76.0,76.44,35512.0,76.02,76.5,76.0,76.44,35512.0
2016-10-06 09:50:00,76.47,76.5,76.17,76.38,128443.0,76.47,76.5,76.17,76.38,128443.0
2016-10-06 09:55:00,76.37,76.61,76.18,76.3,61492.0,76.37,76.61,76.18,76.3,61492.0
2016-10-06 10:00:00,76.3,76.83,76.29,76.82,154179.0,76.3,76.83,76.29,76.82,154179.0
2016-10-06 10:05:00,76.83,77.0,76.81,76.86,93482.0,76.83,77.0,76.81,76.86,93482.0
2016-10-06 10:10:00,76.87,77.19,76.83,77.19,258730.0,76.87,77.19,76.83,77.19,258730.0
2016-10-06 10:15:00,77.18,77.21,76.94,77.0,70928.0,77.18,77.21,76.94,77.0,70928.0
2016-10-06 10:20:00,77.0,77.45,76.99,77.45,126783.0,77.0,77.45,76.99,77.45,126783.0
2016-10-06 10:25:00,77.43,77.63,77.28,77.59,123576.0,77.43,77.63,77.28,77.59,123576.0
2016-10-06 10:30:00,77.58,77.66,77.35,77.47,95455.0,77.58,77.66,77.35,77.47,95455.0
2016-10-06 10:35:00,77.48,77.55,77.42,77.44,94288.0,77.48,77.55,77.42,77.44,94288.0
2016-10-06 10:40:00,77.44,77.53,77.33,77.51,73094.0,77.44,77.53,77.33,77.51,73094.0
2016-10-06 10:45:00,77.53,77.53,77.45,77.51,46660.0,77.53,77.53,77.45,77.51,46660.0
2016-10-06 10:50:00,77.5,77.62,77.46,77.59,45737.0,77.5,77.62,77.46,77.59,45737.0
2016-10-06 10:55:00,77.57,77.69,77.47,77.53,99238.0,77.57,77.69,77.47,77.53,99238.0
2016-10-06 11:00:00,77.53,77.72,77.48,77.67,132401.0,77.53,77.72,77.48,77.67,132401.0
2016-10-06 11:05:00,77.67,77.8,77.6,77.66,80631.0,77.67,77.8,77.6,77.66,80631.0
2016-10-06 11:10:00,77.68,77.81,77.61,77.69,97832.0,77.68,77.81,77.61,77.69,97832.0
2016-10-06 11:15:00,77.69,77.85,77.67,77.77,77720.0,77.69,77.85,77.67,77.77,77720.0
2016-10-06 11:20:00,77.77,77.83,77.7,77.76,37954.0,77.77,77.83,77.7,77.76,37954.0
2016-10-06 11:25:00,77.73,77.8,77.65,77.75,43339.0,77.73,77.8,77.65,77.75,43339.0
2016-10-06 11:30:00,77.75,77.77,77.66,77.74,120142.0,77.75,77.77,77.66,77.74,120142.0
2016-10-06 11:35:00,77.74,77.82,77.68,77.75,64949.0,77.74,77.82,77.68,77.75,64949.0
2016-10-06 11:40:00,77.76,77.89,77.73,77.89,39017.0,77.76,77.89,77.73,77.89,39017.0
2016-10-06 11:45:00,77.9,78.24,77.82,78.17,49735.0,77.9,78.24,77.82,78.17,49735.0
2016-10-06 11:50:00,78.19,78.31,78.1,78.13,109637.0,78.19,78.31,78.1,78.13,109637.0
2016-10-06 11:55:00,78.11,78.11,77.88,77.91,52790.0,78.11,78.11,77.88,77.91,52790.0
2016-10-06 12:00:00,77.93,78.01,77.82,77.91,31569.0,77.93,78.01,77.82,77.91,31569.0
2016-10-06 12:05:00,77.87,77.94,77.78,77.79,73810.0,77.87,77.94,77.78,77.79,73810.0
2016-10-06 12:10:00,77.79,77.83,77.72,77.79,32291.0,77.79,77.83,77.72,77.79,32291.0
2016-10-06 12:15:00,77.79,77.88,77.76,77.88,24404.0,77.79,77.88,77.76,77.88,24404.0
2016-10-06 12:20:00,77.88,77.97,77.83,77.86,17538.0,77.88,77.97,77.83,77.86,17538.0
2016-10-06 12:25:00,77.85,77.99,77.83,77.85,41666.0,77.85,77.99,77.83,77.85,41666.0
2016-10-06 12:30:00,77.86,77.99,77.84,77.89,21636.0,77.86,77.99,77.84,77.89,21636.0
2016-10-06 12:35:00,77.89,77.96,77.88,77.94,20000.0,77.89,77.96,77.88,77.94,20000.0
2016-10-06 12:40:00,77.95,78.0,77.88,77.92,40179.0,77.95,78.0,77.88,77.92,40179.0
2016-10-06 12:45:00,77.93,78.1,77.93,78.05,21015.0,77.93,78.1,77.93,78.05,21015.0
2016-10-06 12:50:00,78.02,78.04,77.89,78.01,25335.0,78.02,78.04,77.89,78.01,25335.0
2016-10-06 12:55:00,78.01,78.03,77.88,77.89,22204.0,78.01,78.03,77.88,77.89,22204.0
2016-10-06 13:00:00,77.89,77.96,77.82,77.94,37812.0,77.89,77.96,77.82,77.94,37812.0
2016-10-06 13:05:00,77.92,78.0,77.87,77.92,49886.0,77.92,78.0,77.87,77.92,49886.0
2016-10-06 13:10:00,77.92,78.09,77.91,78.07,48959.0,77.92,78.09,77.91,78.07,48959.0
2016-10-06 13:15:00,78.08,78.11,78.04,78.1,40573.0,78.08,78.11,78.04,78.1,40573.0
2016-10-06 13:20:00,78.1,78.17,78.09,78.11,19410.0,78.1,78.17,78.09,78.11,19410.0
2016-10-06 13:25:00,78.1,78.1,78.03,78.04,34021.0,78.1,78.1,78.03,78.04,34021.0
2016-10-06 13:30:00,78.02,78.1,77.99,78.05,28484.0,78.02,78.1,77.99,78.05,28484.0
2016-10-06 13:35:00,78.04,78.06,77.91,78.01,31585.0,78.04,78.06,77.91,78.01,31585.0
2016-10-06 13:40:00,78.03,78.12,78.0,78.09,48107.0,78.03,78.12,78.0,78.09,48107.0
2016-10-06 13:45:00,78.08,78.12,78.02,78.03,19455.0,78.08,78.12,78.02,78.03,19455.0
2016-10-06 13:50:00,78.01,78.11,78.01,78.09,18018.0,78.01,78.11,78.01,78.09,18018.0
2016-10-06 13:55:00,78.09,78.09,77.98,78.0,29072.0,78.09,78.09,77.98,78.0,29072.0
2016-10-06 14:00:00,78.0,78.07,77.99,78.04,74469.0,78.0,78.07,77.99,78.04,74469.0
2016-10-06 14:05:00,78.05,78.11,78.04,78.06,26661.0,78.05,78.11,78.04,78.06,26661.0
2016-10-06 14:10:00,78.05,78.16,78.03,78.15,34810.0,78.05,78.16,78.03,78.15,34810.0
2016-10-06 14:15:00,78.15,78.16,78.07,78.12,20305.0,78.15,78.16,78.07,78.12,20305.0
2016-10-06 14:20:00,78.12,78.13,78.05,78.13,32797.0,78.12,78.13,78.05,78.13,32797.0
2016-10-06 14:25:00,78.13,78.21,78.11,78.12,48019.0,78.13,78.21,78.11,78.12,48019.0
2016-10-06 14:30:00,78.13,78.15,78.06,78.14,78465.0,78.13,78.15,78.06,78.14,78465.0
2016-10-06 14:35:00,78.15,78.15,78.06,78.09,35231.0,78.15,78.15,78.06,78.09,35231.0
2016-10-06 14:40:00,78.09,78.12,78.06,78.11,44744.0,78.09,78.12,78.06,78.11,44744.0
2016-10-06 14:45:00,78.11,78.12,78.04,78.11,33138.0,78.11,78.12,78.04,78.11,33138.0
2016-10-06 14:50:00,78.11,78.17,78.08,78.09,34411.0,78.11,78.17,78.08,78.09,34411.0
2016-10-06 14:55:00,78.08,78.13,78.06,78.1,42306.0,78.08,78.13,78.06,78.1,42306.0
2016-10-06 15:00:00,78.1,78.16,78.07,78.09,41328.0,78.1,78.16,78.07,78.09,41328.0
2016-10-06 15:05:00,78.09,78.14,78.07,78.09,34415.0,78.09,78.14,78.07,78.09,34415.0
2016-10-06 15:10:00,78.08,78.11,78.06,78.11,51620.0,78.08,78.11,78.06,78.11,51620.0
2016-10-06 15:15:00,78.11,78.15,78.07,78.08,39749.0,78.11,78.15,78.07,78.08,39749.0
2016-10-06 15:20:00,78.07,78.15,78.06,78.11,94193.0,78.07,78.15,78.06,78.11,94193.0
2016-10-06 15:25:00,78.11,78.11,78.04,78.05,108438.0,78.11,78.11,78.04,78.05,108438.0
2016-10-06 15:30:00,78.05,78.06,77.98,78.0,92557.0,78.05,78.06,77.98,78.0,92557.0
2016-10-06 15:35:00,78.0,78.08,77.97,78.08,109085.0,78.0,78.08,77.97,78.08,109085.0
2016-10-06 15:40:00,78.07,78.1,78.04,78.06,101890.0,78.07,78.1,78.04,78.06,101890.0
2016-10-06 15:45:00,78.07,78.11,78.06,78.1,80438.0,78.07,78.11,78.06,78.1,80438.0
2016-10-06 15:50:00,78.1,78.12,78.08,78.08,79374.0,78.1,78.12,78.08,78.08,79374.0
2016-10-06 15:55:00,78.08,78.16,78.06,78.09,174060.0,78.08,78.16,78.06,78.09,174060.0
2016-10-07 09:30:00,78.55,78.83,77.83,77.83,66141.0,78.55,78.83,77.83,77.83,66141.0
2016-10-07 09:35:00,77.86,78.12,77.78,78.08,29586.0,77.86,78.12,77.78,78.08,29586.0
2016-10-07 09:40:00,78.1,78.24,78.08,78.12,11500.0,78.1,78.24,78.08,78.12,11500.0
2016-10-07 09:45:00,78.1,78.13,77.98,78.0,22544.0,78.1,78.13,77.98,78.0,22544.0
2016-10-07 09:50:00,78.0,78.03,77.96,77.96,23931.0,78.0,78.03,77.96,77.96,23931.0
2016-10-07 09:55:00,77.97,78.06,77.96,77.99,19635.0,77.97,78.06,77.96,77.99,19635.0
2016-10-07 10:00:00,77.97,78.08,77.94,77.97,15135.0,77.97,78.08,77.94,77.97,15135.0
2016-10-07 10:05:00,77.97,77.99,77.86,77.92,19242.0,77.97,77.99,77.86,77.92,19242.0
2016-10-07 10:10:00,77.92,78.04,77.92,77.97,28262.0,77.92,78.04,77.92,77.97,28262.0
2016-10-07 10:15:00,77.92,78.04,77.91,78.0,17720.0,77.92,78.04,77.91,78.0,17720.0
2016-10-07 10:20:00,77.99,78.08,77.97,78.03,9918.0,77.99,78.08,77.97,78.03,9918.0
2016-10-07 10:25:00,78.04,78.11,78.04,78.1,7300.0,78.04,78.11,78.04,78.1,7300.0
2016-10-07 10:30:00,78.1,78.11,77.91,78.02,18945.0,78.1,78.11,77.91,78.02,18945.0
2016-10-07 10:35:00,78.03,78.1,78.01,78.09,19618.0,78.03,78.1,78.01,78.09,19618.0
2016-10-07 10:40:00,78.1,78.14,78.0,78.0,10888.0,78.1,78.14,78.0,78.0,10888.0
2016-10-07 10:45:00,78.0,78.04,77.96,77.97,3215.0,78.0,78.04,77.96,77.97,3215.0
2016-10-07 10:50:00,77.99,78.02,77.94,78.0,43601.0,77.99,78.02,77.94,78.0,43601.0
2016-10-07 10:55:00,77.98,78.01,77.95,77.98,15301.0,77.98,78.01,77.95,77.98,15301.0
2016-10-07 11:00:00,77.99,78.02,77.95,77.97,12916.0,77.99,78.02,77.95,77.97,12916.0
2016-10-07 11:05:00,77.97,78.02,77.95,78.0,32656.0,77.97,78.02,77.95,78.0,32656.0
2016-10-07 11:10:00,77.99,78.02,77.99,78.0,12163.0,77.99,78.02,77.99,78.0,12163.0
2016-10-07 11:15:00,78.0,78.01,77.96,78.0,21863.0,78.0,78.01,77.96,78.0,21863.0
2016-10-07 11:20:00,78.0,78.05,77.97,77.99,18011.0,78.0,78.05,77.97,77.99,18011.0
2016-10-07 11:25:00,77.98,78.02,77.96,78.02,18940.0,77.98,78.02,77.96,78.02,18940.0
2016-10-07 11:30:00,78.02,78.06,77.96,77.98,34878.0,78.02,78.06,77.96,77.98,34878.0
2016-10-07 11:35:00,77.98,77.99,77.93,77.94,16941.0,77.98,77.99,77.93,77.94,16941.0
2016-10-07 11:40:00,77.94,77.94,77.88,77.88,8986.0,77.94,77.94,77.88,77.88,8986.0
2016-10-07 11:45:00,77.86,77.88,77.73,77.78,14070.0,77.86,77.88,77.73,77.78,14070.0
2016-10-07 11:50:00,77.78,77.78,77.68,77.71,11565.0,77.78,77.78,77.68,77.71,11565.0
2016-10-07 11:55:00,77.7,77.7,77.64,77.69,6888.0,77.7,77.7,77.64,77.69,6888.0
2016-10-07 12:00:00,77.67,77.79,77.63,77.64,15299.0,77.67,77.79,77.63,77.64,15299.0
2016-10-07 12:05:00,77.63,77.71,77.63,77.64,8053.0,77.63,77.71,77.63,77.64,8053.0
2016-10-07 12:10:00,77.64,77.73,77.59,77.65,29221.0,77.64,77.73,77.59,77.65,29221.0
2016-10-07 12:15:00,77.65,77.65,77.59,77.62,5946.0,77.65,77.65,77.59,77.62,5946.0
2016-10-07 12:20:00,77.62,77.69,77.62,77.63,5849.0,77.62,77.69,77.62,77.63,5849.0
2016-10-07 12:25:00,77.66,77.68,77.63,77.68,6448.0,77.66,77.68,77.63,77.68,6448.0
2016-10-07 12:30:00,77.65,77.69,77.64,77.64,8750.0,77.65,77.69,77.64,77.64,8750.0
2016-10-07 12:35:00,77.64,77.7,77.62,77.63,13289.0,77.64,77.7,77.62,77.63,13289.0
2016-10-07 12:40:00,77.64,77.66,77.62,77.66,12021.0,77.64,77.66,77.62,77.66,12021.0
2016-10-07 12:45:00,77.65,77.73,77.61,77.73,9393.0,77.65,77.73,77.61,77.73,9393.0
2016-10-07 12:50:00,77.71,77.71,77.61,77.64,12212.0,77.71,77.71,77.61,77.64,12212.0
2016-10-07 12:55:00,77.65,77.66,77.57,77.61,13617.0,77.65,77.66,77.57,77.61,13617.0
2016-10-07 13:00:00,77.61,77.66,77.58,77.66,19054.0,77.61,77.66,77.58,77.66,19054.0
2016-10-07 13:05:00,77.65,77.68,77.62,77.63,15200.0,77.65,77.68,77.62,77.63,15200.0
2016-10-07 13:10:00,77.62,77.67,77.61,77.64,18276.0,77.62,77.67,77.61,77.64,18276.0
2016-10-07 13:15:00,77.65,77.7,77.63,77.66,4200.0,77.65,77.7,77.63,77.66,4200.0
2016-10-07 13:20:00,77.66,77.7,77.64,77.66,6300.0,77.66,77.7,77.64,77.66,6300.0
2016-10-07 13:25:00,77.67,77.87,77.66,77.87,12531.0,77.67,77.87,77.66,77.87,12531.0
2016-10-07 13:30:00,77.88,77.94,77.79,77.89,8900.0,77.88,77.94,77.79,77.89,8900.0
2016-10-07 13:35:00,77.87,77.98,77.85,77.97,14310.0,77.87,77.98,77.85,77.97,14310.0
2016-10-07 13:40:00,77.97,78.03,77.96,77.97,25096.0,77.97,78.03,77.96,77.97,25096.0
2016-10-07 13:45:00,77.97,78.01,77.96,77.98,6910.0,77.97,78.01,77.96,77.98,6910.0
2016-10-07 13:50:00,77.98,78.01,77.95,77.97,23243.0,77.98,78.01,77.95,77.97,23243.0
2016-10-07 13:55:00,77.96,77.97,77.88,77.89,9622.0,77.96,77.97,77.88,77.89,9622.0
2016-10-07 14:00:00,77.88,77.89,77.79,77.8,9564.0,77.88,77.89,77.79,77.8,9564.0
2016-10-07 14:05:00,77.8,77.85,77.77,77.83,11967.0,77.8,77.85,77.77,77.83,11967.0
2016-10-07 14:10:00,77.83,77.91,77.82,77.84,11328.0,77.83,77.91,77.82,77.84,11328.0
2016-10-07 14:15:00,77.83,77.86,77.76,77.86,10984.0,77.83,77.86,77.76,77.86,10984.0
2016-10-07 14:20:00,77.86,77.86,77.82,77.83,10092.0,77.86,77.86,77.82,77.83,10092.0
2016-10-07 14:25:00,77.83,77.87,77.78,77.78,8103.0,77.83,77.87,77.78,77.78,8103.0
2016-10-07 14:30:00,77.78,77.89,77.78,77.86,11013.0,77.78,77.89,77.78,77.86,11013.0
2016-10-07 14:35:00,77.86,77.88,77.84,77.87,6660.0,77.86,77.88,77.84,77.87,6660.0
2016-10-07 14:40:00,77.87,77.89,77.81,77.81,19852.0,77.87,77.89,77.81,77.81,19852.0
2016-10-07 14:45:00,77.81,77.94,77.81,77.9,12800.0,77.81,77.94,77.81,77.9,12800.0
2016-10-07 14:50:00,77.91,77.94,77.82,77.82,12173.0,77.91,77.94,77.82,77.82,12173.0
2016-10-07 14:55:00,77.82,77.89,77.81,77.82,12032.0,77.82,77.89,77.81,77.82,12032.0
2016-10-07 15:00:00,77.82,77.91,77.82,77.86,9953.0,77.82,77.91,77.82,77.86,9953.0
2016-10-07 15:05:00,77.84,77.88,77.82,77.82,9200.0,77.84,77.88,77.82,77.82,9200.0
2016-10-07 15:10:00,77.82,77.89,77.81,77.87,34795.0,77.82,77.89,77.81,77.87,34795.0
2016-10-07 15:15:00,77.86,77.87,77.82,77.82,13234.0,77.86,77.87,77.82,77.82,13234.0
2016-10-07 15:20:00,77.83,77.92,77.82,77.9,12612.0,77.83,77.92,77.82,77.9,12612.0
2016-10-07 15:25:00,77.91,77.95,77.88,77.9,10725.0,77.91,77.95,77.88,77.9,10725.0
2016-10-07 15:30:00,77.91,77.95,77.88,77.92,20854.0,77.91,77.95,77.88,77.92,20854.0
2016-10-07 15:35:00,77.92,77.95,77.91,77.93,11651.0,77.92,77.95,77.91,77.93,11651.0
2016-10-07 15:40:00,77.91,78.01,77.91,77.99,29965.0,77.91,78.01,77.91,77.99,29965.0
2016-10-07 15:45:00,78.0,78.02,77.95,78.0,31767.0,78.0,78.02,77.95,78.0,31767.0
2016-10-07 15:50:00,78.0,78.03,77.99,77.99,56497.0,78.0,78.03,77.99,77.99,56497.0
2016-10-07 15:55:00,78.0,78.05,77.96,77.97,94623.0,78.0,78.05,77.96,77.97,94623.0
2016-10-10 09:30:00,78.09,78.36,78.0,78.0,34147.0,78.09,78.36,78.0,78.0,34147.0
2016-10-10 09:35:00,78.06,78.09,78.0,78.02,6029.0,78.06,78.09,78.0,78.02,6029.0
2016-10-10 09:40:00,78.04,78.27,78.0,78.19,9132.0,78.04,78.27,78.0,78.19,9132.0
2016-10-10 09:45:00,78.22,78.35,78.18,78.35,66032.0,78.22,78.35,78.18,78.35,66032.0
2016-10-10 09:50:00,78.36,78.56,78.36,78.42,18593.0,78.36,78.56,78.36,78.42,18593.0
2016-10-10 09:55:00,78.4,78.45,78.38,78.41,16100.0,78.4,78.45,78.38,78.41,16100.0
2016-10-10 10:00:00,78.4,78.41,78.24,78.28,11579.0,78.4,78.41,78.24,78.28,11579.0
2016-10-10 10:05:00,78.31,78.33,78.24,78.26,7205.0,78.31,78.33,78.24,78.26,7205.0
2016-10-10 10:10:00,78.25,78.26,78.03,78.03,12877.0,78.25,78.26,78.03,78.03,12877.0
2016-10-10 10:15:00,78.04,78.11,78.03,78.08,7401.0,78.04,78.11,78.03,78.08,7401.0
2016-10-10 10:20:00,78.08,78.09,78.02,78.04,15828.0,78.08,78.09,78.02,78.04,15828.0
2016-10-10 10:25:00,78.04,78.17,77.97,78.17,28073.0,78.04,78.17,77.97,78.17,28073.0
2016-10-10 10:30:00,78.14,78.17,77.97,77.97,8723.0,78.14,78.17,77.97,77.97,8723.0
2016-10-10 10:35:00,77.98,78.09,77.98,78.08,21231.0,77.98,78.09,77.98,78.08,21231.0
2016-10-10 10:40:00,78.08,78.08,77.95,78.0,9494.0,78.08,78.08,77.95,78.0,9494.0
2016-10-10 10:45:00,77.99,78.0,77.91,77.91,26772.0,77.99,78.0,77.91,77.91,26772.0
2016-10-10 10:50:00,77.9,77.98,77.88,77.98,9797.0,77.9,77.98,77.88,77.98,9797.0
2016-10-10 10:55:00,77.99,78.01,77.91,77.94,7481.0,77.99,78.01,77.91,77.94,7481.0
2016-10-10 11:00:00,77.94,78.0,77.92,77.97,11771.0,77.94,78.0,77.92,77.97,11771.0
2016-10-10 11:05:00,77.98,78.03,77.98,78.02,3400.0,77.98,78.03,77.98,78.02,3400.0
2016-10-10 11:10:00,78.03,78.09,78.02,78.08,5499.0,78.03,78.09,78.02,78.08,5499.0
2016-10-10 11:15:00,78.07,78.09,78.04,78.06,6410.0,78.07,78.09,78.04,78.06,6410.0
2016-10-10 11:20:00,78.05,78.11,78.04,78.11,13236.0,78.05,78.11,78.04,78.11,13236.0
2016-10-10 11:25:00,78.11,78.16,78.11,78.14,6664.0,78.11,78.16,78.11,78.14,6664.0
2016-10-10 11:30:00,78.12,78.13,78.08,78.1,6364.0,78.12,78.13,78.08,78.1,6364.0
2016-10-10 11:35:00,78.09,78.09,78.01,78.07,13912.0,78.09,78.09,78.01,78.07,13912.0
2016-10-10 11:40:00,78.08,78.09,78.04,78.05,7716.0,78.08,78.09,78.04,78.05,7716.0
2016-10-10 11:45:00,78.04,78.05,77.97,78.0,7100.0,78.04,78.05,77.97,78.0,7100.0
2016-10-10 11:50:00,78.0,78.01,77.95,78.01,8440.0,78.0,78.01,77.95,78.01,8440.0
2016-10-10 11:55:00,78.0,78.03,77.98,78.0,11143.0,78.0,78.03,77.98,78.0,11143.0
2016-10-10 12:00:00,78.01,78.02,77.95,78.01,9492.0,78.01,78.02,77.95,78.01,9492.0
2016-10-10 12:05:00,78.0,78.04,77.95,77.97,4968.0,78.0,78.04,77.95,77.97,4968.0
2016-10-10 12:10:00,77.97,77.98,77.92,77.96,12585.0,77.97,77.98,77.92,77.96,12585.0
2016-10-10 12:15:00,77.97,78.01,77.96,77.97,24809.0,77.97,78.01,77.96,77.97,24809.0
2016-10-10 12:20:00,77.97,77.97,77.89,77.89,58397.0,77.97,77.97,77.89,77.89,58397.0
2016-10-10 12:25:00,77.88,77.88,77.83,77.86,9663.0,77.88,77.88,77.83,77.86,9663.0
2016-10-10 12:30:00,77.86,77.94,77.84,77.94,6075.0,77.86,77.94,77.84,77.94,6075.0
2016-10-10 12:35:00,77.95,77.96,77.89,77.91,9078.0,77.95,77.96,77.89,77.91,9078.0
2016-10-10 12:40:00,77.92,77.94,77.91,77.92,9982.0,77.92,77.94,77.91,77.92,9982.0
2016-10-10 12:45:00,77.92,77.93,77.86,77.9,10040.0,77.92,77.93,77.86,77.9,10040.0
2016-10-10 12:50:00,77.89,77.89,77.86,77.87,6005.0,77.89,77.89,77.86,77.87,6005.0
2016-10-10 12:55:00,77.86,77.87,77.8,77.81,31676.0,77.86,77.87,77.8,77.81,31676.0
2016-10-10 13:00:00,77.81,77.87,77.8,77.86,11333.0,77.81,77.87,77.8,77.86,11333.0
2016-10-10 13:05:00,77.85,77.91,77.83,77.91,12634.0,77.85,77.91,77.83,77.91,12634.0
2016-10-10 13:10:00,77.91,77.93,77.89,77.9,14682.0,77.91,77.93,77.89,77.9,14682.0
2016-10-10 13:15:00,77.89,77.91,77.86,77.87,5700.0,77.89,77.91,77.86,77.87,5700.0
2016-10-10 13:20:00,77.87,77.92,77.86,77.91,5320.0,77.87,77.92,77.86,77.91,5320.0
2016-10-10 13:25:00,77.92,77.95,77.91,77.95,2304.0,77.92,77.95,77.91,77.95,2304.0
2016-10-10 13:30:00,77.95,78.0,77.93,77.96,7013.0,77.95,78.0,77.93,77.96,7013.0
2016-10-10 13:35:00,77.97,77.99,77.95,77.98,6749.0,77.97,77.99,77.95,77.98,6749.0
2016-10-10 13:40:00,77.98,77.99,77.93,77.94,10277.0,77.98,77.99,77.93,77.94,10277.0
2016-10-10 13:45:00,77.95,77.96,77.93,77.96,5738.0,77.95,77.96,77.93,77.96,5738.0
2016-10-10 13:50:00,77.96,77.96,77.91,77.93,10076.0,77.96,77.96,77.91,77.93,10076.0
2016-10-10 13:55:00,77.91,77.94,77.88,77.88,3927.0,77.91,77.94,77.88,77.88,3927.0
2016-10-10 14:00:00,77.89,77.94,77.88,77.94,3700.0,77.89,77.94,77.88,77.94,3700.0
2016-10-10 14:05:00,77.95,77.95,77.89,77.91,4270.0,77.95,77.95,77.89,77.91,4270.0
2016-10-10 14:10:00,77.91,77.93,77.9,77.93,7426.0,77.91,77.93,77.9,77.93,7426.0
2016-10-10 14:15:00,77.93,77.94,77.89,77.91,6127.0,77.93,77.94,77.89,77.91,6127.0
2016-10-10 14:20:00,77.91,77.93,77.91,77.93,5183.0,77.91,77.93,77.91,77.93,5183.0
2016-10-10 14:25:00,77.92,77.95,77.92,77.93,5245.0,77.92,77.95,77.92,77.93,5245.0
2016-10-10 14:30:00,77.93,77.93,77.89,77.89,6670.0,77.93,77.93,77.89,77.89,6670.0
2016-10-10 14:35:00,77.89,77.93,77.89,77.89,3583.0,77.89,77.93,77.89,77.89,3583.0
2016-10-10 14:40:00,77.9,77.91,77.89,77.9,3946.0,77.9,77.91,77.89,77.9,3946.0
2016-10-10 14:45:00,77.9,77.91,77.84,77.88,9151.0,77.9,77.91,77.84,77.88,9151.0
2016-10-10 14:50:00,77.88,77.88,77.86,77.87,10384.0,77.88,77.88,77.86,77.87,10384.0
2016-10-10 14:55:00,77.88,77.9,77.86,77.87,10471.0,77.88,77.9,77.86,77.87,10471.0
2016-10-10 15:00:00,77.88,77.92,77.87,77.92,7093.0,77.88,77.92,77.87,77.92,7093.0
2016-10-10 15:05:00,77.94,77.94,77.87,77.89,13826.0,77.94,77.94,77.87,77.89,13826.0
2016-10-10 15:10:00,77.88,77.92,77.88,77.92,6200.0,77.88,77.92,77.88,77.92,6200.0
2016-10-10 15:15:00,77.91,77.92,77.86,77.9,15154.0,77.91,77.92,77.86,77.9,15154.0
2016-10-10 15:20:00,77.9,77.9,77.89,77.89,2895.0,77.9,77.9,77.89,77.89,2895.0
2016-10-10 15:25:00,77.9,77.91,77.87,77.9,13518.0,77.9,77.91,77.87,77.9,13518.0
2016-10-10 15:30:00,77.9,77.9,77.81,77.85,20753.0,77.9,77.9,77.81,77.85,20753.0
2016-10-10 15:35:00,77.85,77.87,77.84,77.85,10641.0,77.85,77.87,77.84,77.85,10641.0
2016-10-10 15:40:00,77.84,77.85,77.77,77.77,66874.0,77.84,77.85,77.77,77.77,66874.0
2016-10-10 15:45:00,77.78,77.9,77.77,77.88,31481.0,77.78,77.9,77.77,77.88,31481.0
2016-10-10 15:50:00,77.88,77.93,77.88,77.93,46216.0,77.88,77.93,77.88,77.93,46216.0
2016-10-10 15:55:00,77.92,77.97,77.89,77.92,108577.0,77.92,77.97,77.89,77.92,108577.0
2016-10-11 09:30:00,77.56,77.91,77.24,77.24,26011.0,77.56,77.91,77.24,77.24,26011.0
2016-10-11 09:35:00,77.27,77.4,77.04,77.18,59074.0,77.27,77.4,77.04,77.18,59074.0
2016-10-11 09:40:00,77.26,77.53,77.23,77.49,45141.0,77.26,77.53,77.23,77.49,45141.0
2016-10-11 09:45:00,77.5,77.53,77.34,77.37,36999.0,77.5,77.53,77.34,77.37,36999.0
2016-10-11 09:50:00,77.37,77.41,77.22,77.3,32626.0,77.37,77.41,77.22,77.3,32626.0
2016-10-11 09:55:00,77.29,77.35,77.16,77.28,31693.0,77.29,77.35,77.16,77.28,31693.0
2016-10-11 10:00:00,77.26,77.27,77.17,77.21,121200.0,77.26,77.27,77.17,77.21,121200.0
2016-10-11 10:05:00,77.22,77.31,77.15,77.28,36386.0,77.22,77.31,77.15,77.28,36386.0
2016-10-11 10:10:00,77.27,77.4,77.2,77.3,16526.0,77.27,77.4,77.2,77.3,16526.0
2016-10-11 10:15:00,77.29,77.37,77.22,77.23,14548.0,77.29,77.37,77.22,77.23,14548.0
2016-10-11 10:20:00,77.21,77.3,77.18,77.24,46707.0,77.21,77.3,77.18,77.24,46707.0
2016-10-11 10:25:00,77.26,77.27,77.2,77.24,16574.0,77.26,77.27,77.2,77.24,16574.0
2016-10-11 10:30:00,77.26,77.42,77.2,77.4,42271.0,77.26,77.42,77.2,77.4,42271.0
2016-10-11 10:35:00,77.37,77.37,77.2,77.24,7600.0,77.37,77.37,77.2,77.24,7600.0
2016-10-11 10:40:00,77.22,77.27,77.22,77.26,8219.0,77.22,77.27,77.22,77.26,8219.0
2016-10-11 10:45:00,77.28,77.28,77.22,77.28,57851.0,77.28,77.28,77.22,77.28,57851.0
2016-10-11 10:50:00,77.28,77.38,77.21,77.37,114771.0,77.28,77.38,77.21,77.37,114771.0
2016-10-11 10:55:00,77.37,77.39,77.24,77.24,8873.0,77.37,77.39,77.24,77.24,8873.0
2016-10-11 11:00:00,77.25,77.28,77.2,77.23,11403.0,77.25,77.28,77.2,77.23,11403.0
2016-10-11 11:05:00,77.24,77.25,77.16,77.16,42867.0,77.24,77.25,77.16,77.16,42867.0
2016-10-11 11:10:00,77.16,77.17,77.08,77.09,11200.0,77.16,77.17,77.08,77.09,11200.0
2016-10-11 11:15:00,77.1,77.16,77.03,77.09,18664.0,77.1,77.16,77.03,77.09,18664.0
2016-10-11 11:20:00,77.09,77.13,77.04,77.12,7435.0,77.09,77.13,77.04,77.12,7435.0
2016-10-11 11:25:00,77.11,77.12,77.0,77.02,16421.0,77.11,77.12,77.0,77.02,16421.0
2016-10-11 11:30:00,77.03,77.17,77.02,77.17,7100.0,77.03,77.17,77.02,77.17,7100.0
2016-10-11 11:35:00,77.18,77.18,77.08,77.15,25036.0,77.18,77.18,77.08,77.15,25036.0
2016-10-11 11:40:00,77.15,77.16,77.13,77.15,11701.0,77.15,77.16,77.13,77.15,11701.0
2016-10-11 11:45:00,77.14,77.19,77.1,77.17,9437.0,77.14,77.19,77.1,77.17,9437.0
2016-10-11 11:50:00,77.18,77.18,77.1,77.12,17018.0,77.18,77.18,77.1,77.12,17018.0
2016-10-11 11:55:00,77.13,77.23,77.1,77.23,64659.0,77.13,77.23,77.1,77.23,64659.0
2016-10-11 12:00:00,77.24,77.31,77.24,77.25,5700.0,77.24,77.31,77.24,77.25,5700.0
2016-10-11 12:05:00,77.25,77.27,77.22,77.27,4998.0,77.25,77.27,77.22,77.27,4998.0
2016-10-11 12:10:00,77.26,77.26,77.22,77.25,4500.0,77.26,77.26,77.22,77.25,4500.0
2016-10-11 12:15:00,77.24,77.36,77.24,77.36,6565.0,77.24,77.36,77.24,77.36,6565.0
2016-10-11 12:20:00,77.34,77.36,77.3,77.31,7651.0,77.34,77.36,77.3,77.31,7651.0
2016-10-11 12:25:00,77.36,77.36,77.28,77.35,2625.0,77.36,77.36,77.28,77.35,2625.0
2016-10-11 12:30:00,77.34,77.36,77.29,77.33,3300.0,77.34,77.36,77.29,77.33,3300.0
2016-10-11 12:35:00,77.32,77.38,77.27,77.38,5501.0,77.32,77.38,77.27,77.38,5501.0
2016-10-11 12:40:00,77.37,77.43,77.37,77.39,6063.0,77.37,77.43,77.37,77.39,6063.0
2016-10-11 12:45:00,77.39,77.44,77.39,77.42,9800.0,77.39,77.44,77.39,77.42,9800.0
2016-10-11 12:50:00,77.42,77.43,77.37,77.42,24400.0,77.42,77.43,77.37,77.42,24400.0
2016-10-11 12:55:00,77.42,77.45,77.41,77.44,3950.0,77.42,77.45,77.41,77.44,3950.0
2016-10-11 13:00:00,77.43,77.45,77.37,77.41,6350.0,77.43,77.45,77.37,77.41,6350.0
2016-10-11 13:05:00,77.44,77.47,77.41,77.47,13606.0,77.44,77.47,77.41,77.47,13606.0
2016-10-11 13:10:00,77.46,77.5,77.42,77.49,17465.0,77.46,77.5,77.42,77.49,17465.0
2016-10-11 13:15:00,77.48,77.55,77.43,77.53,76579.0,77.48,77.55,77.43,77.53,76579.0
2016-10-11 13:20:00,77.52,77.52,77.46,77.5,6390.0,77.52,77.52,77.46,77.5,6390.0
2016-10-11 13:25:00,77.5,77.51,77.48,77.5,8070.0,77.5,77.51,77.48,77.5,8070.0
2016-10-11 13:30:00,77.49,77.55,77.48,77.51,12696.0,77.49,77.55,77.48,77.51,12696.0
2016-10-11 13:35:00,77.51,77.52,77.46,77.49,8234.0,77.51,77.52,77.46,77.49,8234.0
2016-10-11 13:40:00,77.48,77.5,77.41,77.45,15188.0,77.48,77.5,77.41,77.45,15188.0
2016-10-11 13:45:00,77.45,77.45,77.35,77.35,24721.0,77.45,77.45,77.35,77.35,24721.0
2016-10-11 13:50:00,77.35,77.36,77.27,77.28,10240.0,77.35,77.36,77.27,77.28,10240.0
2016-10-11 13:55:00,77.28,77.3,77.25,77.28,10547.0,77.28,77.3,77.25,77.28,10547.0
2016-10-11 14:00:00,77.29,77.35,77.29,77.33,15560.0,77.29,77.35,77.29,77.33,15560.0
2016-10-11 14:05:00,77.33,77.36,77.28,77.34,13684.0,77.33,77.36,77.28,77.34,13684.0
2016-10-11 14:10:00,77.36,77.39,77.29,77.33,45480.0,77.36,77.39,77.29,77.33,45480.0
2016-10-11 14:15:00,77.33,77.34,77.27,77.31,21869.0,77.33,77.34,77.27,77.31,21869.0
2016-10-11 14:20:00,77.31,77.32,77.27,77.29,5972.0,77.31,77.32,77.27,77.29,5972.0
2016-10-11 14:25:00,77.3,77.31,77.25,77.29,16144.0,77.3,77.31,77.25,77.29,16144.0
2016-10-11 14:30:00,77.31,77.32,77.25,77.25,20635.0,77.31,77.32,77.25,77.25,20635.0
2016-10-11 14:35:00,77.26,77.31,77.25,77.28,9191.0,77.26,77.31,77.25,77.28,9191.0
2016-10-11 14:40:00,77.28,77.32,77.25,77.31,5404.0,77.28,77.32,77.25,77.31,5404.0
2016-10-11 14:45:00,77.32,77.37,77.3,77.36,10963.0,77.32,77.37,77.3,77.36,10963.0
2016-10-11 14:50:00,77.34,77.34,77.21,77.22,19703.0,77.34,77.34,77.21,77.22,19703.0
2016-10-11 14:55:00,77.2,77.25,77.16,77.25,18235.0,77.2,77.25,77.16,77.25,18235.0
2016-10-11 15:00:00,77.24,77.24,77.19,77.22,17558.0,77.24,77.24,77.19,77.22,17558.0
2016-10-11 15:05:00,77.21,77.23,77.14,77.23,25520.0,77.21,77.23,77.14,77.23,25520.0
2016-10-11 15:10:00,77.23,77.25,77.19,77.2,10860.0,77.23,77.25,77.19,77.2,10860.0
2016-10-11 15:15:00,77.2,77.28,77.18,77.28,92566.0,77.2,77.28,77.18,77.28,92566.0
2016-10-11 15:20:00,77.27,77.38,77.27,77.36,11299.0,77.27,77.38,77.27,77.36,11299.0
2016-10-11 15:25:00,77.36,77.36,77.22,77.29,12136.0,77.36,77.36,77.22,77.29,12136.0
2016-10-11 15:30:00,77.27,77.28,77.22,77.26,23403.0,77.27,77.28,77.22,77.26,23403.0
2016-10-11 15:35:00,77.26,77.28,77.2,77.25,68373.0,77.26,77.28,77.2,77.25,68373.0
2016-10-11 15:40:00,77.25,77.31,77.23,77.29,75593.0,77.25,77.31,77.23,77.29,75593.0
2016-10-11 15:45:00,77.29,77.29,77.2,77.24,52660.0,77.29,77.29,77.2,77.24,52660.0
2016-10-11 15:50:00,77.24,77.26,77.19,77.21,65684.0,77.24,77.26,77.19,77.21,65684.0
2016-10-11 15:55:00,77.2,77.26,77.15,77.24,72196.0,77.2,77.26,77.15,77.24,72196.0
2016-10-12 09:30:00,77.38,77.49,77.01,77.11,17036.0,77.38,77.49,77.01,77.11,17036.0
2016-10-12 09:35:00,77.08,77.24,77.07,77.11,6810.0,77.08,77.24,77.07,77.11,6810.0
2016-10-12 09:40:00,77.19,77.51,77.12,77.4,25871.0,77.19,77.51,77.12,77.4,25871.0
2016-10-12 09:45:00,77.38,77.47,77.3,77.4,17920.0,77.38,77.47,77.3,77.4,17920.0
2016-10-12 09:50:00,77.38,77.48,77.35,77.45,9106.0,77.38,77.48,77.35,77.45,9106.0
2016-10-12 09:55:00,77.49,77.71,77.45,77.7,18400.0,77.49,77.71,77.45,77.7,18400.0
2016-10-12 10:00:00,77.69,78.06,77.69,77.95,17260.0,77.69,78.06,77.69,77.95,17260.0
2016-10-12 10:05:00,77.95,78.01,77.91,77.92,37704.0,77.95,78.01,77.91,77.92,37704.0
2016-10-12 10:10:00,77.95,77.95,77.79,77.79,16118.0,77.95,77.95,77.79,77.79,16118.0
2016-10-12 10:15:00,77.79,77.86,77.78,77.8,4811.0,77.79,77.86,77.78,77.8,4811.0
2016-10-12 10:20:00,77.78,77.82,77.77,77.8,2600.0,77.78,77.82,77.77,77.8,2600.0
2016-10-12 10:25:00,77.79,77.86,77.74,77.74,7887.0,77.79,77.86,77.74,77.74,7887.0
2016-10-12 10:30:00,77.73,77.75,77.6,77.64,4756.0,77.73,77.75,77.6,77.64,4756.0
2016-10-12 10:35:00,77.6,77.6,77.42,77.43,3550.0,77.6,77.6,77.42,77.43,3550.0
2016-10-12 10:40:00,77.46,77.51,77.4,77.5,9495.0,77.46,77.51,77.4,77.5,9495.0
2016-10-12 10:45:00,77.5,77.51,77.44,77.45,8620.0,77.5,77.51,77.44,77.45,8620.0
2016-10-12 10:50:00,77.38,77.41,77.33,77.41,3500.0,77.38,77.41,77.33,77.41,3500.0
2016-10-12 10:55:00,77.4,77.42,77.3,77.33,5630.0,77.4,77.42,77.3,77.33,5630.0
2016-10-12 11:00:00,77.33,77.46,77.29,77.42,5385.0,77.33,77.46,77.29,77.42,5385.0
2016-10-12 11:05:00,77.43,77.43,77.37,77.37,2718.0,77.43,77.43,77.37,77.37,2718.0
2016-10-12 11:10:00,77.41,77.42,77.36,77.37,4538.0,77.41,77.42,77.36,77.37,4538.0
2016-10-12 11:15:00,77.37,77.42,77.28,77.36,5527.0,77.37,77.42,77.28,77.36,5527.0
2016-10-12 11:20:00,77.38,77.47,77.33,77.47,4622.0,77.38,77.47,77.33,77.47,4622.0
2016-10-12 11:25:00,77.45,77.47,77.43,77.44,5420.0,77.45,77.47,77.43,77.44,5420.0
2016-10-12 11:30:00,77.46,77.55,77.44,77.53,5901.0,77.46,77.55,77.44,77.53,5901.0
2016-10-12 11:35:00,77.52,77.53,77.44,77.45,8181.0,77.52,77.53,77.44,77.45,8181.0
2016-10-12 11:40:00,77.46,77.46,77.39,77.39,3104.0,77.46,77.46,77.39,77.39,3104.0
2016-10-12 11:45:00,77.38,77.4,77.36,77.38,3165.0,77.38,77.4,77.36,77.38,3165.0
2016-10-12 11:50:00,77.38,77.4,77.36,77.38,2732.0,77.38,77.4,77.36,77.38,2732.0
2016-10-12 11:55:00,77.4,77.42,77.39,77.39,10133.0,77.4,77.42,77.39,77.39,10133.0
2016-10-12 12:00:00,77.41,77.62,77.41,77.62,8716.0,77.41,77.62,77.41,77.62,8716.0
2016-10-12 12:05:00,77.59,77.6,77.57,77.59,1700.0,77.59,77.6,77.57,77.59,1700.0
2016-10-12 12:10:00,77.56,77.71,77.56,77.71,4300.0,77.56,77.71,77.56,77.71,4300.0
2016-10-12 12:15:00,77.67,77.67,77.59,77.59,3805.0,77.67,77.67,77.59,77.59,3805.0
2016-10-12 12:20:00,77.59,77.6,77.57,77.58,2000.0,77.59,77.6,77.57,77.58,2000.0
2016-10-12 12:25:00,77.58,77.59,77.54,77.54,2000.0,77.58,77.59,77.54,77.54,2000.0
2016-10-12 12:30:00,77.55,77.59,77.54,77.56,4100.0,77.55,77.59,77.54,77.56,4100.0
2016-10-12 12:35:00,77.6,77.6,77.56,77.58,800.0,77.6,77.6,77.56,77.58,800.0
2016-10-12 12:40:00,77.57,77.64,77.56,77.64,3900.0,77.57,77.64,77.56,77.64,3900.0
2016-10-12 12:45:00,77.64,77.64,77.58,77.58,3653.0,77.64,77.64,77.58,77.58,3653.0
2016-10-12 12:50:00,77.56,77.6,77.54,77.57,2400.0,77.56,77.6,77.54,77.57,2400.0
2016-10-12 12:55:00,77.56,77.57,77.55,77.56,7360.0,77.56,77.57,77.55,77.56,7360.0
2016-10-12 13:00:00,77.56,77.6,77.55,77.58,7168.0,77.56,77.6,77.55,77.58,7168.0
2016-10-12 13:05:00,77.59,77.7,77.59,77.7,10066.0,77.59,77.7,77.59,77.7,10066.0
2016-10-12 13:10:00,77.72,77.72,77.58,77.58,4826.0,77.72,77.72,77.58,77.58,4826.0
2016-10-12 13:15:00,77.58,77.64,77.58,77.61,3337.0,77.58,77.64,77.58,77.61,3337.0
2016-10-12 13:20:00,77.65,77.65,77.54,77.54,3305.0,77.65,77.65,77.54,77.54,3305.0
2016-10-12 13:25:00,77.55,77.62,77.54,77.55,4959.0,77.55,77.62,77.54,77.55,4959.0
2016-10-12 13:30:00,77.55,77.56,77.51,77.55,4017.0,77.55,77.56,77.51,77.55,4017.0
2016-10-12 13:35:00,77.56,77.59,77.54,77.57,5208.0,77.56,77.59,77.54,77.57,5208.0
2016-10-12 13:40:00,77.57,77.58,77.55,77.56,3200.0,77.57,77.58,77.55,77.56,3200.0
2016-10-12 13:45:00,77.57,77.61,77.57,77.59,1878.0,77.57,77.61,77.57,77.59,1878.0
2016-10-12 13:50:00,77.59,77.67,77.58,77.67,4900.0,77.59,77.67,77.58,77.67,4900.0
2016-10-12 13:55:00,77.66,77.68,77.62,77.65,3213.0,77.66,77.68,77.62,77.65,3213.0
2016-10-12 14:00:00,77.66,77.73,77.57,77.6,18734.0,77.66,77.73,77.57,77.6,18734.0
2016-10-12 14:05:00,77.59,77.62,77.57,77.62,10099.0,77.59,77.62,77.57,77.62,10099.0
2016-10-12 14:10:00,77.63,77.71,77.62,77.7,5154.0,77.63,77.71,77.62,77.7,5154.0
2016-10-12 14:15:00,77.71,77.81,77.7,77.75,7490.0,77.71,77.81,77.7,77.75,7490.0
2016-10-12 14:20:00,77.74,77.74,77.68,77.68,2600.0,77.74,77.74,77.68,77.68,2600.0
2016-10-12 14:25:00,77.67,77.67,77.56,77.59,4842.0,77.67,77.67,77.56,77.59,4842.0
2016-10-12 14:30:00,77.59,77.66,77.57,77.66,4927.0,77.59,77.66,77.57,77.66,4927.0
2016-10-12 14:35:00,77.64,77.71,77.6,77.68,5555.0,77.64,77.71,77.6,77.68,5555.0
2016-10-12 14:40:00,77.69,77.69,77.61,77.66,3200.0,77.69,77.69,77.61,77.66,3200.0
2016-10-12 14:45:00,77.64,77.65,77.6,77.61,2947.0,77.64,77.65,77.6,77.61,2947.0
2016-10-12 14:50:00,77.62,77.67,77.62,77.66,4237.0,77.62,77.67,77.62,77.66,4237.0
2016-10-12 14:55:00,77.64,77.65,77.59,77.62,11400.0,77.64,77.65,77.59,77.62,11400.0
2016-10-12 15:00:00,77.61,77.62,77.58,77.62,15909.0,77.61,77.62,77.58,77.62,15909.0
2016-10-12 15:05:00,77.62,77.68,77.61,77.63,10072.0,77.62,77.68,77.61,77.63,10072.0
2016-10-12 15:10:00,77.62,77.69,77.62,77.67,4496.0,77.62,77.69,77.62,77.67,4496.0
2016-10-12 15:15:00,77.67,77.67,77.6,77.67,9755.0,77.67,77.67,77.6,77.67,9755.0
2016-10-12 15:20:00,77.65,77.67,77.6,77.62,6593.0,77.65,77.67,77.6,77.62,6593.0
2016-10-12 15:25:00,77.62,77.63,77.55,77.56,13071.0,77.62,77.63,77.55,77.56,13071.0
2016-10-12 15:30:00,77.56,77.6,77.55,77.56,25498.0,77.56,77.6,77.55,77.56,25498.0
2016-10-12 15:35:00,77.57,77.61,77.56,77.6,17708.0,77.57,77.61,77.56,77.6,17708.0
2016-10-12 15:40:00,77.61,77.63,77.55,77.59,14582.0,77.61,77.63,77.55,77.59,14582.0
2016-10-12 15:45:00,77.58,77.61,77.52,77.53,14864.0,77.58,77.61,77.52,77.53,14864.0
2016-10-12 15:50:00,77.52,77.52,77.43,77.45,29366.0,77.52,77.52,77.43,77.45,29366.0
2016-10-12 15:55:00,77.46,77.5,77.43,77.48,72651.0,77.46,77.5,77.43,77.48,72651.0
2016-10-13 09:30:00,77.15,77.68,76.99,77.61,38124.0,77.15,77.68,76.99,77.61,38124.0
2016-10-13 09:35:00,77.56,77.94,77.47,77.79,84198.0,77.56,77.94,77.47,77.79,84198.0
2016-10-13 09:40:00,77.77,77.99,77.72,77.8,59405.0,77.77,77.99,77.72,77.8,59405.0
2016-10-13 09:45:00,77.75,77.76,77.41,77.44,30858.0,77.75,77.76,77.41,77.44,30858.0
2016-10-13 09:50:00,77.43,77.43,77.11,77.24,28998.0,77.43,77.43,77.11,77.24,28998.0
2016-10-13 09:55:00,77.16,77.45,77.16,77.44,10246.0,77.16,77.45,77.16,77.44,10246.0
2016-10-13 10:00:00,77.45,77.45,77.32,77.34,14846.0,77.45,77.45,77.32,77.34,14846.0
2016-10-13 10:05:00,77.35,77.38,77.22,77.23,15082.0,77.35,77.38,77.22,77.23,15082.0
2016-10-13 10:10:00,77.2,77.27,77.14,77.24,24938.0,77.2,77.27,77.14,77.24,24938.0
2016-10-13 10:15:00,77.24,77.3,77.22,77.29,9938.0,77.24,77.3,77.22,77.29,9938.0
2016-10-13 10:20:00,77.29,77.46,77.29,77.46,18020.0,77.29,77.46,77.29,77.46,18020.0
2016-10-13 10:25:00,77.43,77.48,77.4,77.45,50840.0,77.43,77.48,77.4,77.45,50840.0
2016-10-13 10:30:00,77.45,77.62,77.44,77.62,22684.0,77.45,77.62,77.44,77.62,22684.0
2016-10-13 10:35:00,77.62,77.62,77.46,77.47,58606.0,77.62,77.62,77.46,77.47,58606.0
2016-10-13 10:40:00,77.45,77.48,77.44,77.47,22192.0,77.45,77.48,77.44,77.47,22192.0
2016-10-13 10:45:00,77.45,77.47,77.26,77.29,21159.0,77.45,77.47,77.26,77.29,21159.0
2016-10-13 10:50:00,77.29,77.3,77.2,77.24,16190.0,77.29,77.3,77.2,77.24,16190.0
2016-10-13 10:55:00,77.25,77.35,77.2,77.35,18733.0,77.25,77.35,77.2,77.35,18733.0
2016-10-13 11:00:00,77.37,77.52,77.36,77.52,13876.0,77.37,77.52,77.36,77.52,13876.0
2016-10-13 11:05:00,77.52,77.65,77.52,77.58,18253.0,77.52,77.65,77.52,77.58,18253.0
2016-10-13 11:10:00,77.59,77.59,77.49,77.54,7700.0,77.59,77.59,77.49,77.54,7700.0
2016-10-13 11:15:00,77.55,77.7,77.54,77.67,18578.0,77.55,77.7,77.54,77.67,18578.0
2016-10-13 11:20:00,77.69,77.85,77.69,77.81,31230.0,77.69,77.85,77.69,77.81,31230.0
2016-10-13 11:25:00,77.79,77.89,77.74,77.89,20399.0,77.79,77.89,77.74,77.89,20399.0
2016-10-13 11:30:00,77.9,78.15,77.89,78.13,30160.0,77.9,78.15,77.89,78.13,30160.0
2016-10-13 11:35:00,78.1,78.15,78.08,78.1,56772.0,78.1,78.15,78.08,78.1,56772.0
2016-10-13 11:40:00,78.1,78.21,78.07,78.21,10186.0,78.1,78.21,78.07,78.21,10186.0
2016-10-13 11:45:00,78.19,78.23,78.04,78.06,19162.0,78.19,78.23,78.04,78.06,19162.0
2016-10-13 11:50:00,78.05,78.1,77.99,78.03,15317.0,78.05,78.1,77.99,78.03,15317.0
2016-10-13 11:55:00,78.05,78.05,77.85,77.85,15972.0,78.05,78.05,77.85,77.85,15972.0
2016-10-13 12:00:00,77.86,77.91,77.76,77.84,13775.0,77.86,77.91,77.76,77.84,13775.0
2016-10-13 12:05:00,77.84,77.86,77.74,77.75,15500.0,77.84,77.86,77.74,77.75,15500.0
2016-10-13 12:10:00,77.76,77.8,77.73,77.75,14621.0,77.76,77.8,77.73,77.75,14621.0
2016-10-13 12:15:00,77.76,77.78,77.66,77.67,8314.0,77.76,77.78,77.66,77.67,8314.0
2016-10-13 12:20:00,77.68,77.79,77.68,77.75,14519.0,77.68,77.79,77.68,77.75,14519.0
2016-10-13 12:25:00,77.75,77.87,77.73,77.82,14408.0,77.75,77.87,77.73,77.82,14408.0
2016-10-13 12:30:00,77.8,77.88,77.79,77.83,10302.0,77.8,77.88,77.79,77.83,10302.0
2016-10-13 12:35:00,77.87,78.12,77.87,78.09,6757.0,77.87,78.12,77.87,78.09,6757.0
2016-10-13 12:40:00,78.08,78.2,78.02,78.02,16526.0,78.08,78.2,78.02,78.02,16526.0
2016-10-13 12:45:00,78.01,78.11,77.99,78.11,6348.0,78.01,78.11,77.99,78.11,6348.0
2016-10-13 12:50:00,78.14,78.15,78.09,78.1,7610.0,78.14,78.15,78.09,78.1,7610.0
2016-10-13 12:55:00,78.09,78.11,78.02,78.03,7499.0,78.09,78.11,78.02,78.03,7499.0
2016-10-13 13:00:00,78.03,78.06,77.98,78.06,8388.0,78.03,78.06,77.98,78.06,8388.0
2016-10-13 13:05:00,78.06,78.07,77.99,78.0,9959.0,78.06,78.07,77.99,78.0,9959.0
2016-10-13 13:10:00,77.99,78.02,77.95,77.98,16380.0,77.99,78.02,77.95,77.98,16380.0
2016-10-13 13:15:00,77.99,78.12,77.99,78.11,12288.0,77.99,78.12,77.99,78.11,12288.0
2016-10-13 13:20:00,78.12,78.21,78.11,78.2,18021.0,78.12,78.21,78.11,78.2,18021.0
2016-10-13 13:25:00,78.2,78.25,78.19,78.24,18835.0,78.2,78.25,78.19,78.24,18835.0
2016-10-13 13:30:00,78.24,78.33,78.24,78.32,16683.0,78.24,78.33,78.24,78.32,16683.0
2016-10-13 13:35:00,78.32,78.44,78.32,78.39,36972.0,78.32,78.44,78.32,78.39,36972.0
2016-10-13 13:40:00,78.39,78.58,78.38,78.58,23606.0,78.39,78.58,78.38,78.58,23606.0
2016-10-13 13:45:00,78.59,78.72,78.57,78.66,54045.0,78.59,78.72,78.57,78.66,54045.0
2016-10-13 13:50:00,78.67,78.71,78.61,78.66,33864.0,78.67,78.71,78.61,78.66,33864.0
2016-10-13 13:55:00,78.66,78.74,78.63,78.66,23043.0,78.66,78.74,78.63,78.66,23043.0
2016-10-13 14:00:00,78.66,78.74,78.63,78.72,19519.0,78.66,78.74,78.63,78.72,19519.0
2016-10-13 14:05:00,78.71,78.72,78.67,78.71,17265.0,78.71,78.72,78.67,78.71,17265.0
2016-10-13 14:10:00,78.72,78.8,78.7,78.7,16070.0,78.72,78.8,78.7,78.7,16070.0
2016-10-13 14:15:00,78.68,78.69,78.57,78.62,15903.0,78.68,78.69,78.57,78.62,15903.0
2016-10-13 14:20:00,78.62,78.66,78.57,78.58,13294.0,78.62,78.66,78.57,78.58,13294.0
2016-10-13 14:25:00,78.58,78.62,78.51,78.55,23034.0,78.58,78.62,78.51,78.55,23034.0
2016-10-13 14:30:00,78.58,78.63,78.52,78.57,25552.0,78.58,78.63,78.52,78.57,25552.0
2016-10-13 14:35:00,78.57,78.6,78.51,78.58,11717.0,78.57,78.6,78.51,78.58,11717.0
2016-10-13 14:40:00,78.59,78.59,78.47,78.5,8687.0,78.59,78.59,78.47,78.5,8687.0
2016-10-13 14:45:00,78.5,78.53,78.42,78.43,18430.0,78.5,78.53,78.42,78.43,18430.0
2016-10-13 14:50:00,78.44,78.44,78.35,78.43,15258.0,78.44,78.44,78.35,78.43,15258.0
2016-10-13 14:55:00,78.43,78.44,78.36,78.37,24051.0,78.43,78.44,78.36,78.37,24051.0
2016-10-13 15:00:00,78.36,78.39,78.31,78.37,20050.0,78.36,78.39,78.31,78.37,20050.0
2016-10-13 15:05:00,78.37,78.42,78.35,78.37,32782.0,78.37,78.42,78.35,78.37,32782.0
2016-10-13 15:10:00,78.36,78.39,78.32,78.35,12614.0,78.36,78.39,78.32,78.35,12614.0
2016-10-13 15:15:00,78.33,78.34,78.28,78.33,11500.0,78.33,78.34,78.28,78.33,11500.0
2016-10-13 15:20:00,78.33,78.36,78.3,78.31,20622.0,78.33,78.36,78.3,78.31,20622.0
2016-10-13 15:25:00,78.32,78.32,78.23,78.23,38944.0,78.32,78.32,78.23,78.23,38944.0
2016-10-13 15:30:00,78.23,78.25,78.2,78.25,15483.0,78.23,78.25,78.2,78.25,15483.0
2016-10-13 15:35:00,78.25,78.29,78.21,78.25,34664.0,78.25,78.29,78.21,78.25,34664.0
2016-10-13 15:40:00,78.27,78.27,78.22,78.24,32329.0,78.27,78.27,78.22,78.24,32329.0
2016-10-13 15:45:00,78.24,78.33,78.2,78.28,26220.0,78.24,78.33,78.2,78.28,26220.0
2016-10-13 15:50:00,78.27,78.3,78.23,78.3,48597.0,78.27,78.3,78.23,78.3,48597.0
2016-10-13 15:55:00,78.3,78.3,78.16,78.23,93842.0,78.3,78.3,78.16,78.23,93842.0
2016-10-14 09:30:00,78.26,78.26,77.87,77.95,29948.0,78.26,78.26,77.87,77.95,29948.0
2016-10-14 09:35:00,77.96,78.02,77.68,77.7,15102.0,77.96,78.02,77.68,77.7,15102.0
2016-10-14 09:40:00,77.71,77.76,77.6,77.73,12689.0,77.71,77.76,77.6,77.73,12689.0
2016-10-14 09:45:00,77.73,77.89,77.71,77.85,6800.0,77.73,77.89,77.71,77.85,6800.0
2016-10-14 09:50:00,77.85,77.89,77.71,77.77,5362.0,77.85,77.89,77.71,77.77,5362.0
2016-10-14 09:55:00,77.79,77.81,77.61,77.67,14947.0,77.79,77.81,77.61,77.67,14947.0
2016-10-14 10:00:00,77.71,77.78,77.62,77.65,7224.0,77.71,77.78,77.62,77.65,7224.0
2016-10-14 10:05:00,77.63,77.68,77.54,77.56,6364.0,77.63,77.68,77.54,77.56,6364.0
2016-10-14 10:10:00,77.56,77.72,77.51,77.67,58996.0,77.56,77.72,77.51,77.67,58996.0
2016-10-14 10:15:00,77.69,77.93,77.68,77.75,16418.0,77.69,77.93,77.68,77.75,16418.0
2016-10-14 10:20:00,77.75,77.77,77.63,77.63,4541.0,77.75,77.77,77.63,77.63,4541.0
2016-10-14 10:25:00,77.65,77.77,77.63,77.65,15554.0,77.65,77.77,77.63,77.65,15554.0
2016-10-14 10:30:00,77.68,77.71,77.62,77.67,8444.0,77.68,77.71,77.62,77.67,8444.0
2016-10-14 10:35:00,77.69,77.83,77.69,77.78,9600.0,77.69,77.83,77.69,77.78,9600.0
2016-10-14 10:40:00,77.79,77.91,77.77,77.83,13900.0,77.79,77.91,77.77,77.83,13900.0
2016-10-14 10:45:00,77.85,77.9,77.82,77.86,13624.0,77.85,77.9,77.82,77.86,13624.0
2016-10-14 10:50:00,77.87,77.87,77.75,77.78,11392.0,77.87,77.87,77.75,77.78,11392.0
2016-10-14 10:55:00,77.8,77.8,77.71,77.71,10446.0,77.8,77.8,77.71,77.71,10446.0
2016-10-14 11:00:00,77.71,77.78,77.7,77.71,6398.0,77.71,77.78,77.7,77.71,6398.0
2016-10-14 11:05:00,77.69,77.73,77.66,77.72,8475.0,77.69,77.73,77.66,77.72,8475.0
2016-10-14 11:10:00,77.7,77.7,77.53,77.57,18902.0,77.7,77.7,77.53,77.57,18902.0
2016-10-14 11:15:00,77.57,77.7,77.57,77.69,7017.0,77.57,77.7,77.57,77.69,7017.0
2016-10-14 11:20:00,77.69,77.81,77.69,77.73,9597.0,77.69,77.81,77.69,77.73,9597.0
2016-10-14 11:25:00,77.73,77.74,77.59,77.6,6717.0,77.73,77.74,77.59,77.6,6717.0
2016-10-14 11:30:00,77.56,77.67,77.53,77.66,10570.0,77.56,77.67,77.53,77.66,10570.0
2016-10-14 11:35:00,77.66,77.69,77.6,77.6,5725.0,77.66,77.69,77.6,77.6,5725.0
2016-10-14 11:40:00,77.61,77.61,77.53,77.57,8300.0,77.61,77.61,77.53,77.57,8300.0
2016-10-14 11:45:00,77.57,77.61,77.43,77.46,8456.0,77.57,77.61,77.43,77.46,8456.0
2016-10-14 11:50:00,77.44,77.45,77.37,77.38,31898.0,77.44,77.45,77.37,77.38,31898.0
2016-10-14 11:55:00,77.39,77.45,77.36,77.38,4621.0,77.39,77.45,77.36,77.38,4621.0
2016-10-14 12:00:00,77.36,77.38,77.34,77.37,6273.0,77.36,77.38,77.34,77.37,6273.0
2016-10-14 12:05:00,77.36,77.45,77.34,77.4,10317.0,77.36,77.45,77.34,77.4,10317.0
2016-10-14 12:10:00,77.38,77.41,77.34,77.36,6569.0,77.38,77.41,77.34,77.36,6569.0
2016-10-14 12:15:00,77.34,77.41,77.32,77.36,40227.0,77.34,77.41,77.32,77.36,40227.0
2016-10-14 12:20:00,77.36,77.41,77.35,77.37,5866.0,77.36,77.41,77.35,77.37,5866.0
2016-10-14 12:25:00,77.38,77.47,77.38,77.47,5058.0,77.38,77.47,77.38,77.47,5058.0
2016-10-14 12:30:00,77.47,77.49,77.45,77.45,5700.0,77.47,77.49,77.45,77.45,5700.0
2016-10-14 12:35:00,77.46,77.48,77.43,77.43,4518.0,77.46,77.48,77.43,77.43,4518.0
2016-10-14 12:40:00,77.43,77.48,77.41,77.41,61805.0,77.43,77.48,77.41,77.41,61805.0
2016-10-14 12:45:00,77.39,77.44,77.39,77.43,4295.0,77.39,77.44,77.39,77.43,4295.0
2016-10-14 12:50:00,77.42,77.42,77.37,77.39,24360.0,77.42,77.42,77.37,77.39,24360.0
2016-10-14 12:55:00,77.38,77.39,77.34,77.38,10316.0,77.38,77.39,77.34,77.38,10316.0
2016-10-14 13:00:00,77.37,77.4,77.34,77.34,5853.0,77.37,77.4,77.34,77.34,5853.0
2016-10-14 13:05:00,77.36,77.45,77.36,77.45,12569.0,77.36,77.45,77.36,77.45,12569.0
2016-10-14 13:10:00,77.44,77.46,77.39,77.4,7565.0,77.44,77.46,77.39,77.4,7565.0
2016-10-14 13:15:00,77.42,77.44,77.39,77.41,2822.0,77.42,77.44,77.39,77.41,2822.0
2016-10-14 13:20:00,77.41,77.46,77.39,77.42,9325.0,77.41,77.46,77.39,77.42,9325.0
2016-10-14 13:25:00,77.43,77.45,77.4,77.41,6497.0,77.43,77.45,77.4,77.41,6497.0
2016-10-14 13:30:00,77.41,77.59,77.41,77.58,10515.0,77.41,77.59,77.41,77.58,10515.0
2016-10-14 13:35:00,77.58,77.6,77.49,77.59,6090.0,77.58,77.6,77.49,77.59,6090.0
2016-10-14 13:40:00,77.6,77.6,77.48,77.51,9975.0,77.6,77.6,77.48,77.51,9975.0
2016-10-14 13:45:00,77.53,77.58,77.49,77.58,7882.0,77.53,77.58,77.49,77.58,7882.0
2016-10-14 13:50:00,77.58,77.58,77.49,77.53,13079.0,77.58,77.58,77.49,77.53,13079.0
2016-10-14 13:55:00,77.52,77.55,77.48,77.5,9049.0,77.52,77.55,77.48,77.5,9049.0
2016-10-14 14:00:00,77.5,77.52,77.4,77.4,21856.0,77.5,77.52,77.4,77.4,21856.0
2016-10-14 14:05:00,77.4,77.4,77.34,77.35,16308.0,77.4,77.4,77.34,77.35,16308.0
2016-10-14 14:10:00,77.34,77.37,77.28,77.29,11432.0,77.34,77.37,77.28,77.29,11432.0
2016-10-14 14:15:00,77.29,77.32,77.23,77.32,9377.0,77.29,77.32,77.23,77.32,9377.0
2016-10-14 14:20:00,77.33,77.33,77.29,77.29,7562.0,77.33,77.33,77.29,77.29,7562.0
2016-10-14 14:25:00,77.28,77.32,77.25,77.25,34128.0,77.28,77.32,77.25,77.25,34128.0
2016-10-14 14:30:00,77.26,77.28,77.14,77.14,19585.0,77.26,77.28,77.14,77.14,19585.0
2016-10-14 14:35:00,77.14,77.25,77.14,77.23,7586.0,77.14,77.25,77.14,77.23,7586.0
2016-10-14 14:40:00,77.24,77.24,77.17,77.18,39455.0,77.24,77.24,77.17,77.18,39455.0
2016-10-14 14:45:00,77.19,77.19,77.11,77.16,8759.0,77.19,77.19,77.11,77.16,8759.0
2016-10-14 14:50:00,77.16,77.19,77.12,77.13,20490.0,77.16,77.19,77.12,77.13,20490.0
2016-10-14 14:55:00,77.13,77.18,77.12,77.14,10470.0,77.13,77.18,77.12,77.14,10470.0
2016-10-14 15:00:00,77.14,77.21,77.13,77.18,7550.0,77.14,77.21,77.13,77.18,7550.0
2016-10-14 15:05:00,77.17,77.27,77.16,77.26,8962.0,77.17,77.27,77.16,77.26,8962.0
2016-10-14 15:10:00,77.27,77.3,77.25,77.28,6637.0,77.27,77.3,77.25,77.28,6637.0
2016-10-14 15:15:00,77.29,77.29,77.23,77.23,4315.0,77.29,77.29,77.23,77.23,4315.0
2016-10-14 15:20:00,77.23,77.31,77.22,77.28,10288.0,77.23,77.31,77.22,77.28,10288.0
2016-10-14 15:25:00,77.29,77.35,77.25,77.29,14362.0,77.29,77.35,77.25,77.29,14362.0
2016-10-14 15:30:00,77.29,77.35,77.25,77.29,17885.0,77.29,77.35,77.25,77.29,17885.0
2016-10-14 15:35:00,77.29,77.37,77.29,77.34,23185.0,77.29,77.37,77.29,77.34,23185.0
2016-10-14 15:40:00,77.35,77.36,77.32,77.32,24999.0,77.35,77.36,77.32,77.32,24999.0
2016-10-14 15:45:00,77.33,77.35,77.27,77.3,38051.0,77.33,77.35,77.27,77.3,38051.0
2016-10-14 15:50:00,77.3,77.3,77.16,77.16,58449.0,77.3,77.3,77.16,77.16,58449.0
2016-10-14 15:55:00,77.16,77.22,77.09,77.1,130927.0,77.16,77.22,77.09,77.1,130927.0
2016-10-17 09:30:00,77.0,77.37,77.0,77.17,21049.0,77.0,77.37,77.0,77.17,21049.0
2016-10-17 09:35:00,77.19,77.2,77.01,77.03,4549.0,77.19,77.2,77.01,77.03,4549.0
2016-10-17 09:40:00,77.03,77.12,77.0,77.1,12525.0,77.03,77.12,77.0,77.1,12525.0
2016-10-17 09:45:00,77.11,77.35,77.11,77.23,7104.0,77.11,77.35,77.11,77.23,7104.0
2016-10-17 09:50:00,77.23,77.23,76.96,76.96,3234.0,77.23,77.23,76.96,76.96,3234.0
2016-10-17 09:55:00,76.95,76.95,76.75,76.81,17237.0,76.95,76.95,76.75,76.81,17237.0
2016-10-17 10:00:00,76.8,77.06,76.79,77.06,10440.0,76.8,77.06,76.79,77.06,10440.0
2016-10-17 10:05:00,77.03,77.03,76.83,76.84,38699.0,77.03,77.03,76.83,76.84,38699.0
2016-10-17 10:10:00,76.84,76.91,76.8,76.84,20947.0,76.84,76.91,76.8,76.84,20947.0
2016-10-17 10:15:00,76.86,76.89,76.81,76.82,5000.0,76.86,76.89,76.81,76.82,5000.0
2016-10-17 10:20:00,76.82,76.91,76.67,76.9,68012.0,76.82,76.91,76.67,76.9,68012.0
2016-10-17 10:25:00,76.87,76.99,76.87,76.95,15045.0,76.87,76.99,76.87,76.95,15045.0
2016-10-17 10:30:00,76.94,76.96,76.77,76.84,5632.0,76.94,76.96,76.77,76.84,5632.0
2016-10-17 10:35:00,76.83,76.85,76.78,76.8,4804.0,76.83,76.85,76.78,76.8,4804.0
2016-10-17 10:40:00,76.82,76.85,76.78,76.84,5175.0,76.82,76.85,76.78,76.84,5175.0
2016-10-17 10:45:00,76.84,76.84,76.74,76.78,9800.0,76.84,76.84,76.74,76.78,9800.0
2016-10-17 10:50:00,76.78,76.78,76.66,76.67,35139.0,76.78,76.78,76.66,76.67,35139.0
2016-10-17 10:55:00,76.65,76.68,76.55,76.63,9963.0,76.65,76.68,76.55,76.63,9963.0
2016-10-17 11:00:00,76.65,76.72,76.65,76.7,5476.0,76.65,76.72,76.65,76.7,5476.0
2016-10-17 11:05:00,76.7,76.74,76.69,76.72,6716.0,76.7,76.74,76.69,76.72,6716.0
2016-10-17 11:10:00,76.7,76.77,76.69,76.75,6926.0,76.7,76.77,76.69,76.75,6926.0
2016-10-17 11:15:00,76.78,76.78,76.69,76.73,4488.0,76.78,76.78,76.69,76.73,4488.0
2016-10-17 11:20:00,76.72,76.73,76.64,76.7,4200.0,76.72,76.73,76.64,76.7,4200.0
2016-10-17 11:25:00,76.7,76.7,76.59,76.64,18314.0,76.7,76.7,76.59,76.64,18314.0
2016-10-17 11:30:00,76.64,76.72,76.64,76.72,5748.0,76.64,76.72,76.64,76.72,5748.0
2016-10-17 11:35:00,76.7,76.76,76.63,76.76,6843.0,76.7,76.76,76.63,76.76,6843.0
2016-10-17 11:40:00,76.76,76.88,76.75,76.85,14328.0,76.76,76.88,76.75,76.85,14328.0
2016-10-17 11:45:00,76.84,76.86,76.73,76.78,5750.0,76.84,76.86,76.73,76.78,5750.0
2016-10-17 11:50:00,76.78,76.81,76.76,76.81,6544.0,76.78,76.81,76.76,76.81,6544.0
2016-10-17 11:55:00,76.84,76.85,76.76,76.77,6878.0,76.84,76.85,76.76,76.77,6878.0
2016-10-17 12:00:00,76.77,76.77,76.63,76.7,47212.0,76.77,76.77,76.63,76.7,47212.0
2016-10-17 12:05:00,76.7,76.72,76.66,76.67,2200.0,76.7,76.72,76.66,76.67,2200.0
2016-10-17 12:10:00,76.66,76.68,76.56,76.58,5345.0,76.66,76.68,76.56,76.58,5345.0
2016-10-17 12:15:00,76.58,76.67,76.58,76.62,6172.0,76.58,76.67,76.58,76.62,6172.0
2016-10-17 12:20:00,76.61,76.67,76.61,76.62,2225.0,76.61,76.67,76.61,76.62,2225.0
2016-10-17 12:25:00,76.61,76.63,76.55,76.59,3501.0,76.61,76.63,76.55,76.59,3501.0
2016-10-17 12:30:00,76.58,76.63,76.55,76.6,10399.0,76.58,76.63,76.55,76.6,10399.0
2016-10-17 12:35:00,76.59,76.63,76.57,76.6,4100.0,76.59,76.63,76.57,76.6,4100.0
2016-10-17 12:40:00,76.58,76.71,76.58,76.63,6342.0,76.58,76.71,76.58,76.63,6342.0
2016-10-17 12:45:00,76.64,76.71,76.62,76.62,60502.0,76.64,76.71,76.62,76.62,60502.0
2016-10-17 12:50:00,76.61,76.65,76.58,76.62,20495.0,76.61,76.65,76.58,76.62,20495.0
2016-10-17 12:55:00,76.61,76.61,76.55,76.6,4873.0,76.61,76.61,76.55,76.6,4873.0
2016-10-17 13:00:00,76.6,76.65,76.58,76.59,5178.0,76.6,76.65,76.58,76.59,5178.0
2016-10-17 13:05:00,76.58,76.63,76.58,76.61,4624.0,76.58,76.63,76.58,76.61,4624.0
2016-10-17 13:10:00,76.58,76.6,76.53,76.54,7151.0,76.58,76.6,76.53,76.54,7151.0
2016-10-17 13:15:00,76.54,76.55,76.49,76.51,18300.0,76.54,76.55,76.49,76.51,18300.0
2016-10-17 13:20:00,76.51,76.52,76.43,76.43,10250.0,76.51,76.52,76.43,76.43,10250.0
2016-10-17 13:25:00,76.44,76.47,76.38,76.42,20881.0,76.44,76.47,76.38,76.42,20881.0
2016-10-17 13:30:00,76.41,76.59,76.4,76.53,23634.0,76.41,76.59,76.4,76.53,23634.0
2016-10-17 13:35:00,76.53,76.55,76.5,76.5,2634.0,76.53,76.55,76.5,76.5,2634.0
2016-10-17 13:40:00,76.49,76.57,76.49,76.49,7641.0,76.49,76.57,76.49,76.49,7641.0
2016-10-17 13:45:00,76.48,76.5,76.44,76.49,4050.0,76.48,76.5,76.44,76.49,4050.0
2016-10-17 13:50:00,76.49,76.5,76.4,76.42,6061.0,76.49,76.5,76.4,76.42,6061.0
2016-10-17 13:55:00,76.41,76.44,76.38,76.39,11592.0,76.41,76.44,76.38,76.39,11592.0
2016-10-17 14:00:00,76.4,76.49,76.4,76.48,6800.0,76.4,76.49,76.4,76.48,6800.0
2016-10-17 14:05:00,76.47,76.5,76.44,76.47,3600.0,76.47,76.5,76.44,76.47,3600.0
2016-10-17 14:10:00,76.47,76.5,76.44,76.44,5059.0,76.47,76.5,76.44,76.44,5059.0
2016-10-17 14:15:00,76.45,76.54,76.45,76.54,4349.0,76.45,76.54,76.45,76.54,4349.0
2016-10-17 14:20:00,76.54,76.55,76.51,76.52,3623.0,76.54,76.55,76.51,76.52,3623.0
2016-10-17 14:25:00,76.53,76.54,76.51,76.52,4310.0,76.53,76.54,76.51,76.52,4310.0
2016-10-17 14:30:00,76.52,76.53,76.42,76.43,5477.0,76.52,76.53,76.42,76.43,5477.0
2016-10-17 14:35:00,76.44,76.49,76.43,76.46,10360.0,76.44,76.49,76.43,76.46,10360.0
2016-10-17 14:40:00,76.45,76.51,76.45,76.51,9699.0,76.45,76.51,76.45,76.51,9699.0
2016-10-17 14:45:00,76.5,76.5,76.45,76.46,4605.0,76.5,76.5,76.45,76.46,4605.0
2016-10-17 14:50:00,76.47,76.51,76.45,76.46,5700.0,76.47,76.51,76.45,76.46,5700.0
2016-10-17 14:55:00,76.46,76.51,76.46,76.49,9063.0,76.46,76.51,76.46,76.49,9063.0
2016-10-17 15:00:00,76.5,76.55,76.5,76.54,8036.0,76.5,76.55,76.5,76.54,8036.0
2016-10-17 15:05:00,76.54,76.54,76.51,76.51,3255.0,76.54,76.54,76.51,76.51,3255.0
2016-10-17 15:10:00,76.5,76.52,76.43,76.51,14033.0,76.5,76.52,76.43,76.51,14033.0
2016-10-17 15:15:00,76.52,76.55,76.51,76.53,7233.0,76.52,76.55,76.51,76.53,7233.0
2016-10-17 15:20:00,76.52,76.54,76.5,76.53,10124.0,76.52,76.54,76.5,76.53,10124.0
2016-10-17 15:25:00,76.52,76.59,76.51,76.58,8488.0,76.52,76.59,76.51,76.58,8488.0
2016-10-17 15:30:00,76.57,76.6,76.51,76.57,13701.0,76.57,76.6,76.51,76.57,13701.0
2016-10-17 15:35:00,76.56,76.65,76.56,76.61,11731.0,76.56,76.65,76.56,76.61,11731.0
2016-10-17 15:40:00,76.62,76.63,76.52,76.53,24516.0,76.62,76.63,76.52,76.53,24516.0
2016-10-17 15:45:00,76.52,76.62,76.52,76.57,33350.0,76.52,76.62,76.52,76.57,33350.0
2016-10-17 15:50:00,76.57,76.57,76.49,76.52,41818.0,76.57,76.57,76.49,76.52,41818.0
2016-10-17 15:55:00,76.52,76.52,76.4,76.43,67636.0,76.52,76.52,76.4,76.43,67636.0
2016-10-18 09:30:00,76.84,77.32,76.83,77.28,36563.0,76.84,77.32,76.83,77.28,36563.0
2016-10-18 09:35:00,77.26,77.53,77.13,77.18,29218.0,77.26,77.53,77.13,77.18,29218.0
2016-10-18 09:40:00,77.18,77.18,76.96,77.04,25928.0,77.18,77.18,76.96,77.04,25928.0
2016-10-18 09:45:00,77.06,77.14,76.92,76.92,75624.0,77.06,77.14,76.92,76.92,75624.0
2016-10-18 09:50:00,76.93,76.93,76.59,76.76,23362.0,76.93,76.93,76.59,76.76,23362.0
2016-10-18 09:55:00,76.77,77.0,76.76,76.93,12604.0,76.77,77.0,76.76,76.93,12604.0
2016-10-18 10:00:00,76.96,76.98,76.84,76.84,23502.0,76.96,76.98,76.84,76.84,23502.0
2016-10-18 10:05:00,76.88,76.88,76.59,76.63,22736.0,76.88,76.88,76.59,76.63,22736.0
2016-10-18 10:10:00,76.59,76.62,76.49,76.55,27699.0,76.59,76.62,76.49,76.55,27699.0
2016-10-18 10:15:00,76.54,76.64,76.51,76.56,17650.0,76.54,76.64,76.51,76.56,17650.0
2016-10-18 10:20:00,76.56,76.63,76.44,76.47,17396.0,76.56,76.63,76.44,76.47,17396.0
2016-10-18 10:25:00,76.47,76.52,76.45,76.5,15687.0,76.47,76.52,76.45,76.5,15687.0
2016-10-18 10:30:00,76.51,76.64,76.51,76.62,28815.0,76.51,76.64,76.51,76.62,28815.0
2016-10-18 10:35:00,76.64,76.66,76.53,76.59,73349.0,76.64,76.66,76.53,76.59,73349.0
2016-10-18 10:40:00,76.58,76.8,76.56,76.77,42598.0,76.58,76.8,76.56,76.77,42598.0
2016-10-18 10:45:00,76.75,76.76,76.71,76.72,11278.0,76.75,76.76,76.71,76.72,11278.0
2016-10-18 10:50:00,76.76,76.76,76.59,76.63,56145.0,76.76,76.76,76.59,76.63,56145.0
2016-10-18 10:55:00,76.63,76.71,76.58,76.62,18716.0,76.63,76.71,76.58,76.62,18716.0
2016-10-18 11:00:00,76.64,76.69,76.52,76.53,31494.0,76.64,76.69,76.52,76.53,31494.0
2016-10-18 11:05:00,76.53,76.54,76.4,76.45,14537.0,76.53,76.54,76.4,76.45,14537.0
2016-10-18 11:10:00,76.45,76.47,76.29,76.33,23751.0,76.45,76.47,76.29,76.33,23751.0
2016-10-18 11:15:00,76.33,76.43,76.29,76.4,18326.0,76.33,76.43,76.29,76.4,18326.0
2016-10-18 11:20:00,76.39,76.41,76.25,76.28,32878.0,76.39,76.41,76.25,76.28,32878.0
2016-10-18 11:25:00,76.27,76.36,76.25,76.3,22031.0,76.27,76.36,76.25,76.3,22031.0
2016-10-18 11:30:00,76.31,76.48,76.31,76.44,24121.0,76.31,76.48,76.31,76.44,24121.0
2016-10-18 11:35:00,76.44,76.52,76.43,76.5,29290.0,76.44,76.52,76.43,76.5,29290.0
2016-10-18 11:40:00,76.5,76.54,76.47,76.51,16408.0,76.5,76.54,76.47,76.51,16408.0
2016-10-18 11:45:00,76.49,76.52,76.34,76.37,92214.0,76.49,76.52,76.34,76.37,92214.0
2016-10-18 11:50:00,76.41,76.53,76.41,76.53,4600.0,76.41,76.53,76.41,76.53,4600.0
2016-10-18 11:55:00,76.5,76.54,76.46,76.52,14300.0,76.5,76.54,76.46,76.52,14300.0
2016-10-18 12:00:00,76.52,76.62,76.51,76.6,8897.0,76.52,76.62,76.51,76.6,8897.0
2016-10-18 12:05:00,76.61,76.69,76.58,76.68,12994.0,76.61,76.69,76.58,76.68,12994.0
2016-10-18 12:10:00,76.69,76.69,76.58,76.58,13554.0,76.69,76.69,76.58,76.58,13554.0
2016-10-18 12:15:00,76.59,76.6,76.5,76.5,8999.0,76.59,76.6,76.5,76.5,8999.0
2016-10-18 12:20:00,76.53,76.56,76.5,76.54,8213.0,76.53,76.56,76.5,76.54,8213.0
2016-10-18 12:25:00,76.56,76.59,76.49,76.49,12263.0,76.56,76.59,76.49,76.49,12263.0
2016-10-18 12:30:00,76.51,76.59,76.51,76.54,9071.0,76.51,76.59,76.51,76.54,9071.0
2016-10-18 12:35:00,76.55,76.68,76.55,76.58,13842.0,76.55,76.68,76.55,76.58,13842.0
2016-10-18 12:40:00,76.6,76.6,76.54,76.57,3916.0,76.6,76.6,76.54,76.57,3916.0
2016-10-18 12:45:00,76.57,76.57,76.52,76.52,11473.0,76.57,76.57,76.52,76.52,11473.0
2016-10-18 12:50:00,76.53,76.6,76.5,76.59,5664.0,76.53,76.6,76.5,76.59,5664.0
2016-10-18 12:55:00,76.59,76.59,76.43,76.43,20658.0,76.59,76.59,76.43,76.43,20658.0
2016-10-18 13:00:00,76.43,76.52,76.42,76.44,23702.0,76.43,76.52,76.42,76.44,23702.0
2016-10-18 13:05:00,76.48,76.54,76.47,76.53,6300.0,76.48,76.54,76.47,76.53,6300.0
2016-10-18 13:10:00,76.53,76.56,76.51,76.53,7433.0,76.53,76.56,76.51,76.53,7433.0
2016-10-18 13:15:00,76.54,76.58,76.52,76.53,8156.0,76.54,76.58,76.52,76.53,8156.0
2016-10-18 13:20:00,76.52,76.59,76.52,76.57,7304.0,76.52,76.59,76.52,76.57,7304.0
2016-10-18 13:25:00,76.58,76.62,76.57,76.57,11670.0,76.58,76.62,76.57,76.57,11670.0
2016-10-18 13:30:00,76.56,76.56,76.46,76.46,5629.0,76.56,76.56,76.46,76.46,5629.0
2016-10-18 13:35:00,76.49,76.59,76.48,76.56,11722.0,76.49,76.59,76.48,76.56,11722.0
2016-10-18 13:40:00,76.57,76.58,76.49,76.52,5913.0,76.57,76.58,76.49,76.52,5913.0
2016-10-18 13:45:00,76.53,76.58,76.52,76.55,10532.0,76.53,76.58,76.52,76.55,10532.0
2016-10-18 13:50:00,76.55,76.6,76.54,76.54,5587.0,76.55,76.6,76.54,76.54,5587.0
2016-10-18 13:55:00,76.56,76.61,76.54,76.58,8589.0,76.56,76.61,76.54,76.58,8589.0
2016-10-18 14:00:00,76.58,76.58,76.53,76.55,7412.0,76.58,76.58,76.53,76.55,7412.0
2016-10-18 14:05:00,76.54,76.59,76.53,76.55,10880.0,76.54,76.59,76.53,76.55,10880.0
2016-10-18 14:10:00,76.57,76.59,76.54,76.54,6793.0,76.57,76.59,76.54,76.54,6793.0
2016-10-18 14:15:00,76.54,76.55,76.51,76.55,8549.0,76.54,76.55,76.51,76.55,8549.0
2016-10-18 14:20:00,76.55,76.63,76.54,76.59,29210.0,76.55,76.63,76.54,76.59,29210.0
2016-10-18 14:25:00,76.59,76.6,76.5,76.55,15141.0,76.59,76.6,76.5,76.55,15141.0
2016-10-18 14:30:00,76.56,76.59,76.53,76.54,7960.0,76.56,76.59,76.53,76.54,7960.0
2016-10-18 14:35:00,76.54,76.57,76.43,76.43,22343.0,76.54,76.57,76.43,76.43,22343.0
2016-10-18 14:40:00,76.42,76.48,76.41,76.46,12254.0,76.42,76.48,76.41,76.46,12254.0
2016-10-18 14:45:00,76.46,76.5,76.45,76.45,5215.0,76.46,76.5,76.45,76.45,5215.0
2016-10-18 14:50:00,76.46,76.49,76.42,76.42,7601.0,76.46,76.49,76.42,76.42,7601.0
2016-10-18 14:55:00,76.42,76.58,76.42,76.55,41595.0,76.42,76.58,76.42,76.55,41595.0
2016-10-18 15:00:00,76.56,76.61,76.56,76.59,10788.0,76.56,76.61,76.56,76.59,10788.0
2016-10-18 15:05:00,76.59,76.6,76.47,76.48,15441.0,76.59,76.6,76.47,76.48,15441.0
2016-10-18 15:10:00,76.47,76.49,76.43,76.46,7251.0,76.47,76.49,76.43,76.46,7251.0
2016-10-18 15:15:00,76.47,76.53,76.47,76.48,11746.0,76.47,76.53,76.47,76.48,11746.0
2016-10-18 15:20:00,76.45,76.52,76.45,76.52,9745.0,76.45,76.52,76.45,76.52,9745.0
2016-10-18 15:25:00,76.52,76.54,76.45,76.49,10917.0,76.52,76.54,76.45,76.49,10917.0
2016-10-18 15:30:00,76.5,76.5,76.36,76.46,50581.0,76.5,76.5,76.36,76.46,50581.0
2016-10-18 15:35:00,76.46,76.48,76.39,76.43,22975.0,76.46,76.48,76.39,76.43,22975.0
2016-10-18 15:40:00,76.43,76.44,76.31,76.34,31837.0,76.43,76.44,76.31,76.34,31837.0
2016-10-18 15:45:00,76.35,76.43,76.34,76.4,26918.0,76.35,76.43,76.34,76.4,26918.0
2016-10-18 15:50:00,76.39,76.42,76.34,76.38,24829.0,76.39,76.42,76.34,76.38,24829.0
2016-10-18 15:55:00,76.38,76.38,76.25,76.25,152158.0,76.38,76.38,76.25,76.25,152158.0
2016-10-19 09:30:00,76.55,76.69,76.03,76.03,34594.0,76.55,76.69,76.03,76.03,34594.0
2016-10-19 09:35:00,76.12,76.2,76.05,76.17,22223.0,76.12,76.2,76.05,76.17,22223.0
2016-10-19 09:40:00,76.25,76.48,76.23,76.42,13847.0,76.25,76.48,76.23,76.42,13847.0
2016-10-19 09:45:00,76.49,76.55,76.4,76.4,22182.0,76.49,76.55,76.4,76.4,22182.0
2016-10-19 09:50:00,76.4,76.43,76.32,76.34,32238.0,76.4,76.43,76.32,76.34,32238.0
2016-10-19 09:55:00,76.36,76.4,76.11,76.14,25393.0,76.36,76.4,76.11,76.14,25393.0
2016-10-19 10:00:00,76.11,76.17,76.05,76.15,9400.0,76.11,76.17,76.05,76.15,9400.0
2016-10-19 10:05:00,76.16,76.16,75.94,76.05,17836.0,76.16,76.16,75.94,76.05,17836.0
2016-10-19 10:10:00,76.06,76.36,76.06,76.36,28087.0,76.06,76.36,76.06,76.36,28087.0
2016-10-19 10:15:00,76.35,76.39,76.32,76.39,9540.0,76.35,76.39,76.32,76.39,9540.0
2016-10-19 10:20:00,76.44,76.55,76.42,76.45,9569.0,76.44,76.55,76.42,76.45,9569.0
2016-10-19 10:25:00,76.48,76.56,76.43,76.56,22836.0,76.48,76.56,76.43,76.56,22836.0
2016-10-19 10:30:00,76.54,76.58,76.41,76.44,9172.0,76.54,76.58,76.41,76.44,9172.0
2016-10-19 10:35:00,76.45,76.46,76.37,76.43,5700.0,76.45,76.46,76.37,76.43,5700.0
2016-10-19 10:40:00,76.41,76.57,76.4,76.51,6316.0,76.41,76.57,76.4,76.51,6316.0
2016-10-19 10:45:00,76.54,76.6,76.53,76.6,5738.0,76.54,76.6,76.53,76.6,5738.0
2016-10-19 10:50:00,76.6,76.62,76.58,76.62,4978.0,76.6,76.62,76.58,76.62,4978.0
2016-10-19 10:55:00,76.63,76.76,76.62,76.68,13324.0,76.63,76.76,76.62,76.68,13324.0
2016-10-19 11:00:00,76.68,76.69,76.6,76.63,11302.0,76.68,76.69,76.6,76.63,11302.0
2016-10-19 11:05:00,76.62,76.62,76.51,76.53,8700.0,76.62,76.62,76.51,76.53,8700.0
2016-10-19 11:10:00,76.55,76.55,76.5,76.53,4400.0,76.55,76.55,76.5,76.53,4400.0
2016-10-19 11:15:00,76.52,76.57,76.51,76.55,7846.0,76.52,76.57,76.51,76.55,7846.0
2016-10-19 11:20:00,76.52,76.55,76.49,76.53,3700.0,76.52,76.55,76.49,76.53,3700.0
2016-10-19 11:25:00,76.53,76.59,76.49,76.58,8522.0,76.53,76.59,76.49,76.58,8522.0
2016-10-19 11:30:00,76.57,76.58,76.51,76.56,6110.0,76.57,76.58,76.51,76.56,6110.0
2016-10-19 11:35:00,76.56,76.57,76.5,76.53,9998.0,76.56,76.57,76.5,76.53,9998.0
2016-10-19 11:40:00,76.52,76.52,76.4,76.4,17499.0,76.52,76.52,76.4,76.4,17499.0
2016-10-19 11:45:00,76.38,76.42,76.33,76.38,15775.0,76.38,76.42,76.33,76.38,15775.0
2016-10-19 11:50:00,76.39,76.46,76.34,76.34,16392.0,76.39,76.46,76.34,76.34,16392.0
2016-10-19 11:55:00,76.36,76.41,76.32,76.33,6908.0,76.36,76.41,76.32,76.33,6908.0
2016-10-19 12:00:00,76.34,76.37,76.31,76.31,6350.0,76.34,76.37,76.31,76.31,6350.0
2016-10-19 12:05:00,76.31,76.31,76.18,76.19,12802.0,76.31,76.31,76.18,76.19,12802.0
2016-10-19 12:10:00,76.2,76.26,76.19,76.26,8561.0,76.2,76.26,76.19,76.26,8561.0
2016-10-19 12:15:00,76.26,76.26,76.17,76.17,7100.0,76.26,76.26,76.17,76.17,7100.0
2016-10-19 12:20:00,76.18,76.18,76.13,76.15,4459.0,76.18,76.18,76.13,76.15,4459.0
2016-10-19 12:25:00,76.15,76.24,76.13,76.23,16751.0,76.15,76.24,76.13,76.23,16751.0
2016-10-19 12:30:00,76.22,76.32,76.21,76.32,13472.0,76.22,76.32,76.21,76.32,13472.0
2016-10-19 12:35:00,76.32,76.38,76.32,76.36,6975.0,76.32,76.38,76.32,76.36,6975.0
2016-10-19 12:40:00,76.35,76.39,76.35,76.38,4190.0,76.35,76.39,76.35,76.38,4190.0
2016-10-19 12:45:00,76.38,76.41,76.37,76.38,5000.0,76.38,76.41,76.37,76.38,5000.0
2016-10-19 12:50:00,76.38,76.4,76.37,76.39,1400.0,76.38,76.4,76.37,76.39,1400.0
2016-10-19 12:55:00,76.39,76.39,76.33,76.36,9137.0,76.39,76.39,76.33,76.36,9137.0
2016-10-19 13:00:00,76.37,76.44,76.37,76.43,8718.0,76.37,76.44,76.37,76.43,8718.0
2016-10-19 13:05:00,76.44,76.48,76.4,76.41,4624.0,76.44,76.48,76.4,76.41,4624.0
2016-10-19 13:10:00,76.4,76.41,76.36,76.36,3400.0,76.4,76.41,76.36,76.36,3400.0
2016-10-19 13:15:00,76.35,76.36,76.33,76.36,4823.0,76.35,76.36,76.33,76.36,4823.0
2016-10-19 13:20:00,76.38,76.42,76.37,76.42,2400.0,76.38,76.42,76.37,76.42,2400.0
2016-10-19 13:25:00,76.42,76.43,76.33,76.34,5271.0,76.42,76.43,76.33,76.34,5271.0
2016-10-19 13:30:00,76.35,76.37,76.31,76.34,6618.0,76.35,76.37,76.31,76.34,6618.0
2016-10-19 13:35:00,76.33,76.39,76.33,76.35,2268.0,76.33,76.39,76.33,76.35,2268.0
2016-10-19 13:40:00,76.35,76.35,76.31,76.31,16635.0,76.35,76.35,76.31,76.31,16635.0
2016-10-19 13:45:00,76.31,76.36,76.29,76.32,7217.0,76.31,76.36,76.29,76.32,7217.0
2016-10-19 13:50:00,76.31,76.32,76.27,76.27,5501.0,76.31,76.32,76.27,76.27,5501.0
2016-10-19 13:55:00,76.27,76.28,76.23,76.25,6900.0,76.27,76.28,76.23,76.25,6900.0
2016-10-19 14:00:00,76.25,76.31,76.25,76.28,7503.0,76.25,76.31,76.25,76.28,7503.0
2016-10-19 14:05:00,76.27,76.31,76.27,76.29,4900.0,76.27,76.31,76.27,76.29,4900.0
2016-10-19 14:10:00,76.3,76.31,76.26,76.26,9956.0,76.3,76.31,76.26,76.26,9956.0
2016-10-19 14:15:00,76.28,76.32,76.28,76.3,8769.0,76.28,76.32,76.28,76.3,8769.0
2016-10-19 14:20:00,76.29,76.31,76.23,76.27,9420.0,76.29,76.31,76.23,76.27,9420.0
2016-10-19 14:25:00,76.27,76.43,76.27,76.42,14277.0,76.27,76.43,76.27,76.42,14277.0
2016-10-19 14:30:00,76.42,76.43,76.38,76.41,21834.0,76.42,76.43,76.38,76.41,21834.0
2016-10-19 14:35:00,76.4,76.51,76.4,76.46,60709.0,76.4,76.51,76.4,76.46,60709.0
2016-10-19 14:40:00,76.48,76.53,76.45,76.51,93777.0,76.48,76.53,76.45,76.51,93777.0
2016-10-19 14:45:00,76.5,76.56,76.5,76.53,7292.0,76.5,76.56,76.5,76.53,7292.0
2016-10-19 14:50:00,76.53,76.55,76.52,76.55,8902.0,76.53,76.55,76.52,76.55,8902.0
2016-10-19 14:55:00,76.56,76.69,76.55,76.66,11209.0,76.56,76.69,76.55,76.66,11209.0
2016-10-19 15:00:00,76.68,76.74,76.65,76.66,16931.0,76.68,76.74,76.65,76.66,16931.0
2016-10-19 15:05:00,76.68,76.79,76.67,76.78,28507.0,76.68,76.79,76.67,76.78,28507.0
2016-10-19 15:10:00,76.79,76.89,76.79,76.86,34673.0,76.79,76.89,76.79,76.86,34673.0
2016-10-19 15:15:00,76.86,76.89,76.85,76.85,13763.0,76.86,76.89,76.85,76.85,13763.0
2016-10-19 15:20:00,76.84,76.87,76.81,76.83,18119.0,76.84,76.87,76.81,76.83,18119.0
2016-10-19 15:25:00,76.83,77.03,76.82,76.91,41400.0,76.83,77.03,76.82,76.91,41400.0
2016-10-19 15:30:00,76.91,76.95,76.89,76.9,17690.0,76.91,76.95,76.89,76.9,17690.0
2016-10-19 15:35:00,76.9,76.96,76.88,76.96,15231.0,76.9,76.96,76.88,76.96,15231.0
2016-10-19 15:40:00,76.95,76.97,76.88,76.91,60168.0,76.95,76.97,76.88,76.91,60168.0
2016-10-19 15:45:00,76.91,76.91,76.8,76.83,57896.0,76.91,76.91,76.8,76.83,57896.0
2016-10-19 15:50:00,76.83,76.86,76.77,76.78,47406.0,76.83,76.86,76.77,76.78,47406.0
2016-10-19 15:55:00,76.78,76.79,76.71,76.76,86139.0,76.78,76.79,76.71,76.76,86139.0
2016-10-20 09:30:00,77.03,77.04,76.59,76.69,23622.0,77.03,77.04,76.59,76.69,23622.0
2016-10-20 09:35:00,76.7,76.73,76.49,76.49,4755.0,76.7,76.73,76.49,76.49,4755.0
2016-10-20 09:40:00,76.47,76.57,76.37,76.51,7600.0,76.47,76.57,76.37,76.51,7600.0
2016-10-20 09:45:00,76.48,76.75,76.42,76.75,4700.0,76.48,76.75,76.42,76.75,4700.0
2016-10-20 09:50:00,76.69,76.71,76.56,76.61,4400.0,76.69,76.71,76.56,76.61,4400.0
2016-10-20 09:55:00,76.64,76.81,76.58,76.81,7971.0,76.64,76.81,76.58,76.81,7971.0
2016-10-20 10:00:00,76.81,76.86,76.73,76.86,13219.0,76.81,76.86,76.73,76.86,13219.0
2016-10-20 10:05:00,76.86,76.95,76.85,76.88,11587.0,76.86,76.95,76.85,76.88,11587.0
2016-10-20 10:10:00,76.86,76.89,76.73,76.73,8979.0,76.86,76.89,76.73,76.73,8979.0
2016-10-20 10:15:00,76.72,76.74,76.61,76.63,5707.0,76.72,76.74,76.61,76.63,5707.0
2016-10-20 10:20:00,76.6,76.67,76.59,76.61,10100.0,76.6,76.67,76.59,76.61,10100.0
2016-10-20 10:25:00,76.62,76.69,76.58,76.62,6600.0,76.62,76.69,76.58,76.62,6600.0
2016-10-20 10:30:00,76.62,76.63,76.38,76.43,12162.0,76.62,76.63,76.38,76.43,12162.0
2016-10-20 10:35:00,76.42,76.42,76.23,76.23,18768.0,76.42,76.42,76.23,76.23,18768.0
2016-10-20 10:40:00,76.23,76.24,76.09,76.1,23612.0,76.23,76.24,76.09,76.1,23612.0
2016-10-20 10:45:00,76.11,76.23,76.11,76.21,9090.0,76.11,76.23,76.11,76.21,9090.0
2016-10-20 10:50:00,76.21,76.21,76.08,76.09,6912.0,76.21,76.21,76.08,76.09,6912.0
2016-10-20 10:55:00,76.09,76.14,76.0,76.14,10257.0,76.09,76.14,76.0,76.14,10257.0
2016-10-20 11:00:00,76.15,76.2,76.12,76.13,15100.0,76.15,76.2,76.12,76.13,15100.0
2016-10-20 11:05:00,76.13,76.13,76.01,76.04,11216.0,76.13,76.13,76.01,76.04,11216.0
2016-10-20 11:10:00,76.04,76.06,75.91,75.99,13234.0,76.04,76.06,75.91,75.99,13234.0
2016-10-20 11:15:00,75.97,76.08,75.95,76.0,5233.0,75.97,76.08,75.95,76.0,5233.0
2016-10-20 11:20:00,75.99,76.02,75.9,75.93,10261.0,75.99,76.02,75.9,75.93,10261.0
2016-10-20 11:25:00,75.95,76.02,75.9,75.91,23893.0,75.95,76.02,75.9,75.91,23893.0
2016-10-20 11:30:00,75.95,76.04,75.95,76.0,29990.0,75.95,76.04,75.95,76.0,29990.0
2016-10-20 11:35:00,76.01,76.13,76.0,76.05,29336.0,76.01,76.13,76.0,76.05,29336.0
2016-10-20 11:40:00,76.08,76.12,76.04,76.1,11357.0,76.08,76.12,76.04,76.1,11357.0
2016-10-20 11:45:00,76.08,76.14,76.07,76.14,6913.0,76.08,76.14,76.07,76.14,6913.0
2016-10-20 11:50:00,76.15,76.16,76.07,76.09,7000.0,76.15,76.16,76.07,76.09,7000.0
2016-10-20 11:55:00,76.09,76.21,76.06,76.19,8109.0,76.09,76.21,76.06,76.19,8109.0
2016-10-20 12:00:00,76.19,76.4,76.19,76.33,9697.0,76.19,76.4,76.19,76.33,9697.0
2016-10-20 12:05:00,76.31,76.39,76.3,76.35,8773.0,76.31,76.39,76.3,76.35,8773.0
2016-10-20 12:10:00,76.34,76.41,76.29,76.33,15280.0,76.34,76.41,76.29,76.33,15280.0
2016-10-20 12:15:00,76.33,76.34,76.24,76.26,8028.0,76.33,76.34,76.24,76.26,8028.0
2016-10-20 12:20:00,76.26,76.28,76.2,76.21,4430.0,76.26,76.28,76.2,76.21,4430.0
2016-10-20 12:25:00,76.21,76.27,76.21,76.24,6500.0,76.21,76.27,76.21,76.24,6500.0
2016-10-20 12:30:00,76.26,76.31,76.25,76.28,5651.0,76.26,76.31,76.25,76.28,5651.0
2016-10-20 12:35:00,76.28,76.37,76.26,76.37,8720.0,76.28,76.37,76.26,76.37,8720.0
2016-10-20 12:40:00,76.39,76.43,76.3,76.33,9826.0,76.39,76.43,76.3,76.33,9826.0
2016-10-20 12:45:00,76.33,76.33,76.28,76.28,7953.0,76.33,76.33,76.28,76.28,7953.0
2016-10-20 12:50:00,76.28,76.34,76.27,76.3,9400.0,76.28,76.34,76.27,76.3,9400.0
2016-10-20 12:55:00,76.29,76.33,76.24,76.29,8010.0,76.29,76.33,76.24,76.29,8010.0
2016-10-20 13:00:00,76.31,76.35,76.29,76.31,13274.0,76.31,76.35,76.29,76.31,13274.0
2016-10-20 13:05:00,76.31,76.37,76.27,76.37,2800.0,76.31,76.37,76.27,76.37,2800.0
2016-10-20 13:10:00,76.38,76.39,76.34,76.38,11819.0,76.38,76.39,76.34,76.38,11819.0
2016-10-20 13:15:00,76.37,76.37,76.31,76.35,4881.0,76.37,76.37,76.31,76.35,4881.0
2016-10-20 13:20:00,76.39,76.39,76.31,76.33,2952.0,76.39,76.39,76.31,76.33,2952.0
2016-10-20 13:25:00,76.32,76.35,76.31,76.32,55020.0,76.32,76.35,76.31,76.32,55020.0
2016-10-20 13:30:00,76.32,76.32,76.31,76.31,9263.0,76.32,76.32,76.31,76.31,9263.0
2016-10-20 13:35:00,76.3,76.33,76.29,76.33,5068.0,76.3,76.33,76.29,76.33,5068.0
2016-10-20 13:40:00,76.34,76.4,76.34,76.35,5000.0,76.34,76.4,76.34,76.35,5000.0
2016-10-20 13:45:00,76.35,76.37,76.3,76.3,6800.0,76.35,76.37,76.3,76.3,6800.0
2016-10-20 13:50:00,76.29,76.29,76.13,76.13,9291.0,76.29,76.29,76.13,76.13,9291.0
2016-10-20 13:55:00,76.12,76.2,76.1,76.18,10016.0,76.12,76.2,76.1,76.18,10016.0
2016-10-20 14:00:00,76.18,76.2,76.12,76.12,5841.0,76.18,76.2,76.12,76.12,5841.0
2016-10-20 14:05:00,76.13,76.22,76.13,76.16,11400.0,76.13,76.22,76.13,76.16,11400.0
2016-10-20 14:10:00,76.14,76.17,76.09,76.12,14530.0,76.14,76.17,76.09,76.12,14530.0
2016-10-20 14:15:00,76.13,76.15,76.02,76.03,18284.0,76.13,76.15,76.02,76.03,18284.0
2016-10-20 14:20:00,76.06,76.1,76.04,76.06,3795.0,76.06,76.1,76.04,76.06,3795.0
2016-10-20 14:25:00,76.08,76.12,76.02,76.12,7212.0,76.08,76.12,76.02,76.12,7212.0
2016-10-20 14:30:00,76.12,76.15,76.11,76.13,4100.0,76.12,76.15,76.11,76.13,4100.0
2016-10-20 14:35:00,76.13,76.15,76.07,76.08,47105.0,76.13,76.15,76.07,76.08,47105.0
2016-10-20 14:40:00,76.08,76.12,75.99,76.02,47014.0,76.08,76.12,75.99,76.02,47014.0
2016-10-20 14:45:00,76.02,76.15,75.98,76.15,73542.0,76.02,76.15,75.98,76.15,73542.0
2016-10-20 14:50:00,76.17,76.19,76.15,76.19,22408.0,76.17,76.19,76.15,76.19,22408.0
2016-10-20 14:55:00,76.19,76.27,76.19,76.22,10093.0,76.19,76.27,76.19,76.22,10093.0
2016-10-20 15:00:00,76.24,76.27,76.15,76.25,12232.0,76.24,76.27,76.15,76.25,12232.0
2016-10-20 15:05:00,76.25,76.26,76.06,76.07,52517.0,76.25,76.26,76.06,76.07,52517.0
2016-10-20 15:10:00,76.07,76.09,76.01,76.07,52377.0,76.07,76.09,76.01,76.07,52377.0
2016-10-20 15:15:00,76.08,76.08,76.0,76.0,30921.0,76.08,76.08,76.0,76.0,30921.0
2016-10-20 15:20:00,76.01,76.06,76.0,76.02,21451.0,76.01,76.06,76.0,76.02,21451.0
2016-10-20 15:25:00,76.02,76.02,75.95,75.98,20329.0,76.02,76.02,75.95,75.98,20329.0
2016-10-20 15:30:00,75.99,76.04,75.99,76.04,20897.0,75.99,76.04,75.99,76.04,20897.0
2016-10-20 15:35:00,76.03,76.03,75.99,76.03,35581.0,76.03,76.03,75.99,76.03,35581.0
2016-10-20 15:40:00,76.02,76.03,75.99,76.01,40578.0,76.02,76.03,75.99,76.01,40578.0
2016-10-20 15:45:00,76.0,76.05,75.96,76.0,55377.0,76.0,76.05,75.96,76.0,55377.0
2016-10-20 15:50:00,76.03,76.05,76.0,76.0,40484.0,76.03,76.05,76.0,76.0,40484.0
2016-10-20 15:55:00,76.01,76.04,75.83,75.87,128148.0,76.01,76.04,75.83,75.87,128148.0
2016-10-21 09:30:00,75.33,75.82,75.33,75.73,106557.0,75.33,75.82,75.33,75.73,106557.0
2016-10-21 09:35:00,75.82,75.82,75.4,75.44,20050.0,75.82,75.82,75.4,75.44,20050.0
2016-10-21 09:40:00,75.41,75.64,75.38,75.63,9228.0,75.41,75.64,75.38,75.63,9228.0
2016-10-21 09:45:00,75.69,75.77,75.64,75.73,8641.0,75.69,75.77,75.64,75.73,8641.0
2016-10-21 09:50:00,75.67,75.68,75.51,75.57,12825.0,75.67,75.68,75.51,75.57,12825.0
2016-10-21 09:55:00,75.56,75.62,75.52,75.53,6700.0,75.56,75.62,75.52,75.53,6700.0
2016-10-21 10:00:00,75.52,75.6,75.47,75.48,7904.0,75.52,75.6,75.47,75.48,7904.0
2016-10-21 10:05:00,75.42,75.65,75.4,75.64,10912.0,75.42,75.65,75.4,75.64,10912.0
2016-10-21 10:10:00,75.64,75.74,75.6,75.61,6772.0,75.64,75.74,75.6,75.61,6772.0
2016-10-21 10:15:00,75.61,75.62,75.48,75.49,9196.0,75.61,75.62,75.48,75.49,9196.0
2016-10-21 10:20:00,75.49,75.55,75.44,75.46,29793.0,75.49,75.55,75.44,75.46,29793.0
2016-10-21 10:25:00,75.47,75.58,75.39,75.53,32415.0,75.47,75.58,75.39,75.53,32415.0
2016-10-21 10:30:00,75.51,75.72,75.51,75.62,10096.0,75.51,75.72,75.51,75.62,10096.0
2016-10-21 10:35:00,75.62,75.62,75.56,75.59,11855.0,75.62,75.62,75.56,75.59,11855.0
2016-10-21 10:40:00,75.62,75.85,75.61,75.83,10394.0,75.62,75.85,75.61,75.83,10394.0
2016-10-21 10:45:00,75.83,75.95,75.83,75.92,19400.0,75.83,75.95,75.83,75.92,19400.0
2016-10-21 10:50:00,75.93,75.97,75.82,75.82,15681.0,75.93,75.97,75.82,75.82,15681.0
2016-10-21 10:55:00,75.83,75.88,75.79,75.86,15809.0,75.83,75.88,75.79,75.86,15809.0
2016-10-21 11:00:00,75.88,75.88,75.79,75.8,9755.0,75.88,75.88,75.79,75.8,9755.0
2016-10-21 11:05:00,75.78,76.01,75.77,76.01,9287.0,75.78,76.01,75.77,76.01,9287.0
2016-10-21 11:10:00,75.99,76.14,75.99,76.06,14882.0,75.99,76.14,75.99,76.06,14882.0
2016-10-21 11:15:00,76.04,76.08,75.95,76.06,8996.0,76.04,76.08,75.95,76.06,8996.0
2016-10-21 11:20:00,76.07,76.08,76.02,76.02,5070.0,76.07,76.08,76.02,76.02,5070.0
2016-10-21 11:25:00,76.01,76.06,76.0,76.02,8731.0,76.01,76.06,76.0,76.02,8731.0
2016-10-21 11:30:00,76.01,76.03,75.97,76.0,9453.0,76.01,76.03,75.97,76.0,9453.0
2016-10-21 11:35:00,76.0,76.18,75.97,76.18,20131.0,76.0,76.18,75.97,76.18,20131.0
2016-10-21 11:40:00,76.18,76.24,76.17,76.2,15424.0,76.18,76.24,76.17,76.2,15424.0
2016-10-21 11:45:00,76.19,76.32,76.19,76.3,24303.0,76.19,76.32,76.19,76.3,24303.0
2016-10-21 11:50:00,76.3,76.33,76.28,76.32,13128.0,76.3,76.33,76.28,76.32,13128.0
2016-10-21 11:55:00,76.29,76.34,76.2,76.23,8871.0,76.29,76.34,76.2,76.23,8871.0
2016-10-21 12:00:00,76.22,76.3,76.21,76.3,15815.0,76.22,76.3,76.21,76.3,15815.0
2016-10-21 12:05:00,76.28,76.33,76.27,76.31,9828.0,76.28,76.33,76.27,76.31,9828.0
2016-10-21 12:10:00,76.33,76.33,76.16,76.16,8449.0,76.33,76.33,76.16,76.16,8449.0
2016-10-21 12:15:00,76.15,76.26,76.12,76.16,18298.0,76.15,76.26,76.12,76.16,18298.0
2016-10-21 12:20:00,76.17,76.21,75.98,76.03,10817.0,76.17,76.21,75.98,76.03,10817.0
2016-10-21 12:25:00,76.04,76.08,75.99,76.04,32090.0,76.04,76.08,75.99,76.04,32090.0
2016-10-21 12:30:00,76.04,76.04,76.0,76.03,13195.0,76.04,76.04,76.0,76.03,13195.0
2016-10-21 12:35:00,76.03,76.03,75.97,75.97,13841.0,76.03,76.03,75.97,75.97,13841.0
2016-10-21 12:40:00,75.98,76.02,75.93,75.94,12784.0,75.98,76.02,75.93,75.94,12784.0
2016-10-21 12:45:00,75.98,76.01,75.95,75.98,14991.0,75.98,76.01,75.95,75.98,14991.0
2016-10-21 12:50:00,75.98,75.99,75.89,75.94,16890.0,75.98,75.99,75.89,75.94,16890.0
2016-10-21 12:55:00,75.94,75.97,75.87,75.93,29104.0,75.94,75.97,75.87,75.93,29104.0
2016-10-21 13:00:00,75.95,75.95,75.85,75.9,23476.0,75.95,75.95,75.85,75.9,23476.0
2016-10-21 13:05:00,75.91,75.91,75.84,75.89,9545.0,75.91,75.91,75.84,75.89,9545.0
2016-10-21 13:10:00,75.89,75.92,75.85,75.86,8434.0,75.89,75.92,75.85,75.86,8434.0
2016-10-21 13:15:00,75.86,75.89,75.83,75.83,10400.0,75.86,75.89,75.83,75.83,10400.0
2016-10-21 13:20:00,75.84,75.9,75.84,75.87,12321.0,75.84,75.9,75.84,75.87,12321.0
2016-10-21 13:25:00,75.88,75.89,75.85,75.86,10784.0,75.88,75.89,75.85,75.86,10784.0
2016-10-21 13:30:00,75.89,75.91,75.78,75.81,9500.0,75.89,75.91,75.78,75.81,9500.0
2016-10-21 13:35:00,75.81,75.87,75.8,75.85,11950.0,75.81,75.87,75.8,75.85,11950.0
2016-10-21 13:40:00,75.84,75.91,75.84,75.86,18000.0,75.84,75.91,75.84,75.86,18000.0
2016-10-21 13:45:00,75.85,75.93,75.83,75.88,34227.0,75.85,75.93,75.83,75.88,34227.0
2016-10-21 13:50:00,75.88,75.95,75.84,75.88,29714.0,75.88,75.95,75.84,75.88,29714.0
2016-10-21 13:55:00,75.89,75.92,75.83,75.86,22035.0,75.89,75.92,75.83,75.86,22035.0
2016-10-21 14:00:00,75.88,75.91,75.83,75.84,16179.0,75.88,75.91,75.83,75.84,16179.0
2016-10-21 14:05:00,75.84,75.89,75.81,75.85,16043.0,75.84,75.89,75.81,75.85,16043.0
2016-10-21 14:10:00,75.84,75.86,75.8,75.81,11188.0,75.84,75.86,75.8,75.81,11188.0
2016-10-21 14:15:00,75.82,75.85,75.8,75.83,9514.0,75.82,75.85,75.8,75.83,9514.0
2016-10-21 14:20:00,75.84,75.86,75.78,75.86,14949.0,75.84,75.86,75.78,75.86,14949.0
2016-10-21 14:25:00,75.86,75.88,75.83,75.88,16404.0,75.86,75.88,75.83,75.88,16404.0
2016-10-21 14:30:00,75.87,75.87,75.82,75.84,6768.0,75.87,75.87,75.82,75.84,6768.0
2016-10-21 14:35:00,75.84,75.88,75.8,75.86,18556.0,75.84,75.88,75.8,75.86,18556.0
2016-10-21 14:40:00,75.87,75.88,75.82,75.88,18847.0,75.87,75.88,75.82,75.88,18847.0
2016-10-21 14:45:00,75.88,75.89,75.81,75.83,24573.0,75.88,75.89,75.81,75.83,24573.0
2016-10-21 14:50:00,75.82,75.86,75.8,75.83,51041.0,75.82,75.86,75.8,75.83,51041.0
2016-10-21 14:55:00,75.84,75.87,75.83,75.84,13931.0,75.84,75.87,75.83,75.84,13931.0
2016-10-21 15:00:00,75.84,75.91,75.84,75.86,55605.0,75.84,75.91,75.84,75.86,55605.0
2016-10-21 15:05:00,75.86,75.88,75.84,75.84,30144.0,75.86,75.88,75.84,75.84,30144.0
2016-10-21 15:10:00,75.85,75.88,75.81,75.82,55478.0,75.85,75.88,75.81,75.82,55478.0
2016-10-21 15:15:00,75.83,75.86,75.83,75.83,25132.0,75.83,75.86,75.83,75.83,25132.0
2016-10-21 15:20:00,75.84,75.93,75.83,75.93,21513.0,75.84,75.93,75.83,75.93,21513.0
2016-10-21 15:25:00,75.93,75.93,75.84,75.87,36983.0,75.93,75.93,75.84,75.87,36983.0
2016-10-21 15:30:00,75.88,75.88,75.8,75.84,41385.0,75.88,75.88,75.8,75.84,41385.0
2016-10-21 15:35:00,75.85,75.87,75.77,75.81,22037.0,75.85,75.87,75.77,75.81,22037.0
2016-10-21 15:40:00,75.8,75.81,75.77,75.81,19667.0,75.8,75.81,75.77,75.81,19667.0
2016-10-21 15:45:00,75.8,75.82,75.76,75.81,35275.0,75.8,75.82,75.76,75.81,35275.0
2016-10-21 15:50:00,75.81,75.85,75.8,75.81,34887.0,75.81,75.85,75.8,75.81,34887.0
2016-10-21 15:55:00,75.81,75.82,75.65,75.71,142349.0,75.81,75.82,75.65,75.71,142349.0
2016-10-24 09:30:00,75.72,76.31,75.72,76.09,32210.0,75.72,76.31,75.72,76.09,32210.0
2016-10-24 09:35:00,76.17,76.29,76.07,76.19,23288.0,76.17,76.29,76.07,76.19,23288.0
2016-10-24 09:40:00,76.29,76.31,76.0,76.09,9788.0,76.29,76.31,76.0,76.09,9788.0
2016-10-24 09:45:00,76.08,76.17,76.05,76.09,8705.0,76.08,76.17,76.05,76.09,8705.0
2016-10-24 09:50:00,76.03,76.1,75.86,75.93,12900.0,76.03,76.1,75.86,75.93,12900.0
2016-10-24 09:55:00,75.93,75.94,75.85,75.89,4854.0,75.93,75.94,75.85,75.89,4854.0
2016-10-24 10:00:00,75.9,75.98,75.78,75.8,9458.0,75.9,75.98,75.78,75.8,9458.0
2016-10-24 10:05:00,75.8,76.0,75.79,75.92,13601.0,75.8,76.0,75.79,75.92,13601.0
2016-10-24 10:10:00,75.92,75.99,75.85,75.85,6240.0,75.92,75.99,75.85,75.85,6240.0
2016-10-24 10:15:00,75.85,75.88,75.8,75.8,3300.0,75.85,75.88,75.8,75.8,3300.0
2016-10-24 10:20:00,75.81,75.94,75.79,75.94,11217.0,75.81,75.94,75.79,75.94,11217.0
2016-10-24 10:25:00,75.93,75.96,75.87,75.91,13129.0,75.93,75.96,75.87,75.91,13129.0
2016-10-24 10:30:00,75.93,75.95,75.86,75.86,5995.0,75.93,75.95,75.86,75.86,5995.0
2016-10-24 10:35:00,75.88,75.9,75.76,75.86,7864.0,75.88,75.9,75.76,75.86,7864.0
2016-10-24 10:40:00,75.79,75.84,75.78,75.79,15375.0,75.79,75.84,75.78,75.79,15375.0
2016-10-24 10:45:00,75.81,76.02,75.81,75.98,12055.0,75.81,76.02,75.81,75.98,12055.0
2016-10-24 10:50:00,75.99,76.08,75.95,75.97,26515.0,75.99,76.08,75.95,75.97,26515.0
2016-10-24 10:55:00,75.99,76.04,75.94,75.97,11618.0,75.99,76.04,75.94,75.97,11618.0
2016-10-24 11:00:00,76.01,76.03,75.92,75.99,11430.0,76.01,76.03,75.92,75.99,11430.0
2016-10-24 11:05:00,75.98,76.02,75.92,75.98,15811.0,75.98,76.02,75.92,75.98,15811.0
2016-10-24 11:10:00,75.98,76.0,75.88,75.9,25630.0,75.98,76.0,75.88,75.9,25630.0
2016-10-24 11:15:00,75.91,75.98,75.89,75.91,23641.0,75.91,75.98,75.89,75.91,23641.0
2016-10-24 11:20:00,75.91,75.91,75.86,75.87,23512.0,75.91,75.91,75.86,75.87,23512.0
2016-10-24 11:25:00,75.88,75.95,75.86,75.88,16150.0,75.88,75.95,75.86,75.88,16150.0
2016-10-24 11:30:00,75.88,75.94,75.86,75.89,46694.0,75.88,75.94,75.86,75.89,46694.0
2016-10-24 11:35:00,75.89,75.99,75.88,75.97,26940.0,75.89,75.99,75.88,75.97,26940.0
2016-10-24 11:40:00,75.97,76.02,75.97,75.97,5800.0,75.97,76.02,75.97,75.97,5800.0
2016-10-24 11:45:00,75.97,76.03,75.96,76.03,3764.0,75.97,76.03,75.96,76.03,3764.0
2016-10-24 11:50:00,76.0,76.05,75.94,75.95,18666.0,76.0,76.05,75.94,75.95,18666.0
2016-10-24 11:55:00,75.93,75.95,75.9,75.92,8905.0,75.93,75.95,75.9,75.92,8905.0
2016-10-24 12:00:00,75.92,75.93,75.9,75.92,25941.0,75.92,75.93,75.9,75.92,25941.0
2016-10-24 12:05:00,75.93,75.95,75.89,75.9,15770.0,75.93,75.95,75.89,75.9,15770.0
2016-10-24 12:10:00,75.91,75.93,75.85,75.85,8876.0,75.91,75.93,75.85,75.85,8876.0
2016-10-24 12:15:00,75.86,75.9,75.85,75.87,6882.0,75.86,75.9,75.85,75.87,6882.0
2016-10-24 12:20:00,75.89,75.91,75.86,75.87,8881.0,75.89,75.91,75.86,75.87,8881.0
2016-10-24 12:25:00,75.88,75.92,75.86,75.91,4970.0,75.88,75.92,75.86,75.91,4970.0
2016-10-24 12:30:00,75.9,75.97,75.88,75.97,8161.0,75.9,75.97,75.88,75.97,8161.0
2016-10-24 12:35:00,75.98,76.01,75.98,75.98,5200.0,75.98,76.01,75.98,75.98,5200.0
2016-10-24 12:40:00,75.98,76.07,75.98,76.07,2101.0,75.98,76.07,75.98,76.07,2101.0
2016-10-24 12:45:00,76.07,76.08,76.04,76.07,2400.0,76.07,76.08,76.04,76.07,2400.0
2016-10-24 12:50:00,76.07,76.15,76.07,76.15,6355.0,76.07,76.15,76.07,76.15,6355.0
2016-10-24 12:55:00,76.13,76.21,76.12,76.2,15600.0,76.13,76.21,76.12,76.2,15600.0
2016-10-24 13:00:00,76.19,76.24,76.16,76.16,7114.0,76.19,76.24,76.16,76.16,7114.0
2016-10-24 13:05:00,76.15,76.15,76.01,76.02,38649.0,76.15,76.15,76.01,76.02,38649.0
2016-10-24 13:10:00,76.02,76.09,76.0,76.06,71814.0,76.02,76.09,76.0,76.06,71814.0
2016-10-24 13:15:00,76.06,76.06,75.92,75.96,62213.0,76.06,76.06,75.92,75.96,62213.0
2016-10-24 13:20:00,75.96,76.03,75.95,75.97,42623.0,75.96,76.03,75.95,75.97,42623.0
2016-10-24 13:25:00,75.97,75.98,75.91,75.93,40884.0,75.97,75.98,75.91,75.93,40884.0
2016-10-24 13:30:00,75.93,76.02,75.9,75.99,41532.0,75.93,76.02,75.9,75.99,41532.0
2016-10-24 13:35:00,76.0,76.0,75.93,75.93,20079.0,76.0,76.0,75.93,75.93,20079.0
2016-10-24 13:40:00,75.94,75.96,75.91,75.94,11788.0,75.94,75.96,75.91,75.94,11788.0
2016-10-24 13:45:00,75.94,75.94,75.89,75.89,12103.0,75.94,75.94,75.89,75.89,12103.0
2016-10-24 13:50:00,75.89,75.9,75.85,75.88,16001.0,75.89,75.9,75.85,75.88,16001.0
2016-10-24 13:55:00,75.88,75.9,75.84,75.86,42668.0,75.88,75.9,75.84,75.86,42668.0
2016-10-24 14:00:00,75.87,75.88,75.83,75.85,20777.0,75.87,75.88,75.83,75.85,20777.0
2016-10-24 14:05:00,75.84,75.87,75.78,75.84,45123.0,75.84,75.87,75.78,75.84,45123.0
2016-10-24 14:10:00,75.84,75.84,75.81,75.82,19270.0,75.84,75.84,75.81,75.82,19270.0
2016-10-24 14:15:00,75.81,75.84,75.81,75.82,7080.0,75.81,75.84,75.81,75.82,7080.0
2016-10-24 14:20:00,75.83,75.96,75.82,75.94,35234.0,75.83,75.96,75.82,75.94,35234.0
2016-10-24 14:25:00,75.96,76.05,75.96,76.05,17468.0,75.96,76.05,75.96,76.05,17468.0
2016-10-24 14:30:00,76.03,76.05,75.98,76.02,19166.0,76.03,76.05,75.98,76.02,19166.0
2016-10-24 14:35:00,76.02,76.04,76.01,76.03,10403.0,76.02,76.04,76.01,76.03,10403.0
2016-10-24 14:40:00,76.02,76.04,75.99,76.0,18055.0,76.02,76.04,75.99,76.0,18055.0
2016-10-24 14:45:00,76.01,76.06,75.98,76.03,15028.0,76.01,76.06,75.98,76.03,15028.0
2016-10-24 14:50:00,76.03,76.03,76.0,76.02,7943.0,76.03,76.03,76.0,76.02,7943.0
2016-10-24 14:55:00,76.03,76.06,75.97,75.98,12494.0,76.03,76.06,75.97,75.98,12494.0
2016-10-24 15:00:00,75.98,75.99,75.91,75.94,10848.0,75.98,75.99,75.91,75.94,10848.0
2016-10-24 15:05:00,75.93,75.97,75.93,75.94,6776.0,75.93,75.97,75.93,75.94,6776.0
2016-10-24 15:10:00,75.94,75.99,75.94,75.97,6094.0,75.94,75.99,75.94,75.97,6094.0
2016-10-24 15:15:00,75.97,75.99,75.93,75.97,11168.0,75.97,75.99,75.93,75.97,11168.0
2016-10-24 15:20:00,75.96,75.96,75.87,75.91,8471.0,75.96,75.96,75.87,75.91,8471.0
2016-10-24 15:25:00,75.91,75.94,75.89,75.93,8877.0,75.91,75.94,75.89,75.93,8877.0
2016-10-24 15:30:00,75.93,75.95,75.86,75.89,14500.0,75.93,75.95,75.86,75.89,14500.0
2016-10-24 15:35:00,75.89,75.94,75.88,75.9,14582.0,75.89,75.94,75.88,75.9,14582.0
2016-10-24 15:40:00,75.9,75.93,75.87,75.92,16441.0,75.9,75.93,75.87,75.92,16441.0
2016-10-24 15:45:00,75.92,75.95,75.91,75.92,18057.0,75.92,75.95,75.91,75.92,18057.0
2016-10-24 15:50:00,75.91,75.99,75.91,75.98,22724.0,75.91,75.99,75.91,75.98,22724.0
2016-10-24 15:55:00,75.97,76.03,75.96,75.97,57341.0,75.97,76.03,75.96,75.97,57341.0
2016-10-25 09:30:00,75.6,75.6,75.36,75.6,22127.0,75.6,75.6,75.36,75.6,22127.0
2016-10-25 09:35:00,75.58,75.62,75.42,75.55,3500.0,75.58,75.62,75.42,75.55,3500.0
2016-10-25 09:40:00,75.52,75.53,75.38,75.47,8876.0,75.52,75.53,75.38,75.47,8876.0
2016-10-25 09:45:00,75.48,75.48,75.39,75.43,11700.0,75.48,75.48,75.39,75.43,11700.0
2016-10-25 09:50:00,75.43,75.48,75.38,75.4,5900.0,75.43,75.48,75.38,75.4,5900.0
2016-10-25 09:55:00,75.42,75.45,75.39,75.42,10996.0,75.42,75.45,75.39,75.42,10996.0
2016-10-25 10:00:00,75.43,75.55,75.4,75.53,11888.0,75.43,75.55,75.4,75.53,11888.0
2016-10-25 10:05:00,75.53,75.55,75.5,75.54,5807.0,75.53,75.55,75.5,75.54,5807.0
2016-10-25 10:10:00,75.55,75.56,75.48,75.53,5465.0,75.55,75.56,75.48,75.53,5465.0
2016-10-25 10:15:00,75.54,75.65,75.53,75.64,11441.0,75.54,75.65,75.53,75.64,11441.0
2016-10-25 10:20:00,75.64,75.64,75.45,75.49,7878.0,75.64,75.64,75.45,75.49,7878.0
2016-10-25 10:25:00,75.49,75.55,75.49,75.54,7270.0,75.49,75.55,75.49,75.54,7270.0
2016-10-25 10:30:00,75.54,75.73,75.54,75.71,12855.0,75.54,75.73,75.54,75.71,12855.0
2016-10-25 10:35:00,75.71,75.75,75.69,75.75,11609.0,75.71,75.75,75.69,75.75,11609.0
2016-10-25 10:40:00,75.75,75.83,75.74,75.75,14347.0,75.75,75.83,75.74,75.75,14347.0
2016-10-25 10:45:00,75.76,75.76,75.66,75.69,10381.0,75.76,75.76,75.66,75.69,10381.0
2016-10-25 10:50:00,75.69,75.72,75.62,75.63,10097.0,75.69,75.72,75.62,75.63,10097.0
2016-10-25 10:55:00,75.65,75.65,75.6,75.6,8100.0,75.65,75.65,75.6,75.6,8100.0
2016-10-25 11:00:00,75.61,75.62,75.59,75.61,5454.0,75.61,75.62,75.59,75.61,5454.0
2016-10-25 11:05:00,75.62,75.62,75.53,75.57,10485.0,75.62,75.62,75.53,75.57,10485.0
2016-10-25 11:10:00,75.57,75.59,75.49,75.5,7036.0,75.57,75.59,75.49,75.5,7036.0
2016-10-25 11:15:00,75.49,75.52,75.44,75.49,26251.0,75.49,75.52,75.44,75.49,26251.0
2016-10-25 11:20:00,75.51,75.52,75.48,75.5,6100.0,75.51,75.52,75.48,75.5,6100.0
2016-10-25 11:25:00,75.5,75.52,75.43,75.51,7600.0,75.5,75.52,75.43,75.51,7600.0
2016-10-25 11:30:00,75.51,75.58,75.49,75.57,15926.0,75.51,75.58,75.49,75.57,15926.0
2016-10-25 11:35:00,75.56,75.6,75.53,75.56,10670.0,75.56,75.6,75.53,75.56,10670.0
2016-10-25 11:40:00,75.56,75.57,75.45,75.45,9753.0,75.56,75.57,75.45,75.45,9753.0
2016-10-25 11:45:00,75.44,75.54,75.44,75.45,6332.0,75.44,75.54,75.44,75.45,6332.0
2016-10-25 11:50:00,75.45,75.57,75.44,75.56,18267.0,75.45,75.57,75.44,75.56,18267.0
2016-10-25 11:55:00,75.58,75.62,75.55,75.57,10827.0,75.58,75.62,75.55,75.57,10827.0
2016-10-25 12:00:00,75.57,75.57,75.51,75.52,6081.0,75.57,75.57,75.51,75.52,6081.0
2016-10-25 12:05:00,75.51,75.59,75.47,75.51,10608.0,75.51,75.59,75.47,75.51,10608.0
2016-10-25 12:10:00,75.53,75.53,75.4,75.46,9099.0,75.53,75.53,75.4,75.46,9099.0
2016-10-25 12:15:00,75.47,75.57,75.44,75.57,6800.0,75.47,75.57,75.44,75.57,6800.0
2016-10-25 12:20:00,75.58,75.58,75.46,75.46,7300.0,75.58,75.58,75.46,75.46,7300.0
2016-10-25 12:25:00,75.46,75.47,75.39,75.45,11515.0,75.46,75.47,75.39,75.45,11515.0
2016-10-25 12:30:00,75.45,75.52,75.45,75.51,6659.0,75.45,75.52,75.45,75.51,6659.0
2016-10-25 12:35:00,75.51,75.6,75.51,75.6,3600.0,75.51,75.6,75.51,75.6,3600.0
2016-10-25 12:40:00,75.61,75.67,75.6,75.67,6840.0,75.61,75.67,75.6,75.67,6840.0
2016-10-25 12:45:00,75.64,75.75,75.64,75.71,5235.0,75.64,75.75,75.64,75.71,5235.0
2016-10-25 12:50:00,75.71,75.79,75.7,75.76,7157.0,75.71,75.79,75.7,75.76,7157.0
2016-10-25 12:55:00,75.77,75.79,75.71,75.77,4200.0,75.77,75.79,75.71,75.77,4200.0
2016-10-25 13:00:00,75.75,75.78,75.71,75.78,4297.0,75.75,75.78,75.71,75.78,4297.0
2016-10-25 13:05:00,75.78,75.85,75.78,75.78,4900.0,75.78,75.85,75.78,75.78,4900.0
2016-10-25 13:10:00,75.78,75.83,75.78,75.82,5339.0,75.78,75.83,75.78,75.82,5339.0
2016-10-25 13:15:00,75.83,75.86,75.79,75.8,5186.0,75.83,75.86,75.79,75.8,5186.0
2016-10-25 13:20:00,75.79,75.85,75.78,75.83,5614.0,75.79,75.85,75.78,75.83,5614.0
2016-10-25 13:25:00,75.81,75.83,75.78,75.83,6600.0,75.81,75.83,75.78,75.83,6600.0
2016-10-25 13:30:00,75.82,75.84,75.78,75.83,4737.0,75.82,75.84,75.78,75.83,4737.0
2016-10-25 13:35:00,75.83,75.88,75.83,75.87,7263.0,75.83,75.88,75.83,75.87,7263.0
2016-10-25 13:40:00,75.89,75.89,75.85,75.86,6237.0,75.89,75.89,75.85,75.86,6237.0
2016-10-25 13:45:00,75.85,75.93,75.85,75.92,6990.0,75.85,75.93,75.85,75.92,6990.0
2016-10-25 13:50:00,75.92,75.98,75.9,75.97,40754.0,75.92,75.98,75.9,75.97,40754.0
2016-10-25 13:55:00,75.96,76.05,75.95,76.04,8883.0,75.96,76.05,75.95,76.04,8883.0
2016-10-25 14:00:00,76.06,76.1,76.03,76.1,5283.0,76.06,76.1,76.03,76.1,5283.0
2016-10-25 14:05:00,76.1,76.13,76.08,76.11,7804.0,76.1,76.13,76.08,76.11,7804.0
2016-10-25 14:10:00,76.1,76.12,76.02,76.07,13503.0,76.1,76.12,76.02,76.07,13503.0
2016-10-25 14:15:00,76.07,76.08,76.05,76.07,8853.0,76.07,76.08,76.05,76.07,8853.0
2016-10-25 14:20:00,76.06,76.12,76.05,76.07,10098.0,76.06,76.12,76.05,76.07,10098.0
2016-10-25 14:25:00,76.06,76.1,76.0,76.02,24538.0,76.06,76.1,76.0,76.02,24538.0
2016-10-25 14:30:00,76.01,76.03,75.89,75.93,101407.0,76.01,76.03,75.89,75.93,101407.0
2016-10-25 14:35:00,75.93,75.95,75.78,75.78,48874.0,75.93,75.95,75.78,75.78,48874.0
2016-10-25 14:40:00,75.78,75.9,75.71,75.89,168624.0,75.78,75.9,75.71,75.89,168624.0
2016-10-25 14:45:00,75.89,75.89,75.74,75.75,40240.0,75.89,75.89,75.74,75.75,40240.0
2016-10-25 14:50:00,75.77,75.78,75.72,75.76,44972.0,75.77,75.78,75.72,75.76,44972.0
2016-10-25 14:55:00,75.75,75.81,75.72,75.75,50892.0,75.75,75.81,75.72,75.75,50892.0
2016-10-25 15:00:00,75.75,75.78,75.74,75.76,22922.0,75.75,75.78,75.74,75.76,22922.0
2016-10-25 15:05:00,75.76,75.77,75.7,75.76,32899.0,75.76,75.77,75.7,75.76,32899.0
2016-10-25 15:10:00,75.76,75.77,75.74,75.76,23488.0,75.76,75.77,75.74,75.76,23488.0
2016-10-25 15:15:00,75.75,75.77,75.71,75.72,20800.0,75.75,75.77,75.71,75.72,20800.0
2016-10-25 15:20:00,75.73,75.76,75.71,75.74,12041.0,75.73,75.76,75.71,75.74,12041.0
2016-10-25 15:25:00,75.73,75.77,75.73,75.75,21524.0,75.73,75.77,75.73,75.75,21524.0
2016-10-25 15:30:00,75.76,75.77,75.71,75.73,11840.0,75.76,75.77,75.71,75.73,11840.0
2016-10-25 15:35:00,75.73,75.76,75.72,75.74,12756.0,75.73,75.76,75.72,75.74,12756.0
2016-10-25 15:40:00,75.74,75.76,75.66,75.66,15440.0,75.74,75.76,75.66,75.66,15440.0
2016-10-25 15:45:00,75.66,75.79,75.66,75.78,30238.0,75.66,75.79,75.66,75.78,30238.0
2016-10-25 15:50:00,75.78,75.79,75.71,75.76,28481.0,75.78,75.79,75.71,75.76,28481.0
2016-10-25 15:55:00,75.75,75.83,75.73,75.82,45332.0,75.75,75.83,75.73,75.82,45332.0
2016-10-26 09:30:00,75.75,76.29,75.69,75.69,20299.0,75.75,76.29,75.69,75.69,20299.0
2016-10-26 09:35:00,75.6,76.25,75.6,76.2,8720.0,75.6,76.25,75.6,76.2,8720.0
2016-10-26 09:40:00,76.14,76.3,76.1,76.14,5968.0,76.14,76.3,76.1,76.14,5968.0
2016-10-26 09:45:00,76.11,76.22,75.97,76.09,6500.0,76.11,76.22,75.97,76.09,6500.0
2016-10-26 09:50:00,76.09,76.09,75.8,75.91,4400.0,76.09,76.09,75.8,75.91,4400.0
2016-10-26 09:55:00,75.91,75.97,75.9,75.95,2215.0,75.91,75.97,75.9,75.95,2215.0
2016-10-26 10:00:00,75.92,76.01,75.87,76.0,4618.0,75.92,76.01,75.87,76.0,4618.0
2016-10-26 10:05:00,75.99,76.08,75.93,76.07,7250.0,75.99,76.08,75.93,76.07,7250.0
2016-10-26 10:10:00,76.06,76.2,76.04,76.11,7942.0,76.06,76.2,76.04,76.11,7942.0
2016-10-26 10:15:00,76.11,76.21,76.11,76.21,5699.0,76.11,76.21,76.11,76.21,5699.0
2016-10-26 10:20:00,76.19,76.22,76.15,76.18,6700.0,76.19,76.22,76.15,76.18,6700.0
2016-10-26 10:25:00,76.21,76.25,76.16,76.25,10284.0,76.21,76.25,76.16,76.25,10284.0
2016-10-26 10:30:00,76.25,76.35,76.24,76.34,13165.0,76.25,76.35,76.24,76.34,13165.0
2016-10-26 10:35:00,76.35,76.55,76.3,76.5,15455.0,76.35,76.55,76.3,76.5,15455.0
2016-10-26 10:40:00,76.49,76.53,76.39,76.39,6711.0,76.49,76.53,76.39,76.39,6711.0
2016-10-26 10:45:00,76.44,76.48,76.4,76.43,6346.0,76.44,76.48,76.4,76.43,6346.0
2016-10-26 10:50:00,76.45,76.46,76.38,76.4,5698.0,76.45,76.46,76.38,76.4,5698.0
2016-10-26 10:55:00,76.41,76.6,76.41,76.58,9999.0,76.41,76.6,76.41,76.58,9999.0
2016-10-26 11:00:00,76.57,76.72,76.56,76.63,21195.0,76.57,76.72,76.56,76.63,21195.0
2016-10-26 11:05:00,76.64,76.72,76.62,76.65,8805.0,76.64,76.72,76.62,76.65,8805.0
2016-10-26 11:10:00,76.66,76.82,76.65,76.78,6750.0,76.66,76.82,76.65,76.78,6750.0
2016-10-26 11:15:00,76.8,76.85,76.74,76.82,10659.0,76.8,76.85,76.74,76.82,10659.0
2016-10-26 11:20:00,76.82,76.83,76.75,76.77,112500.0,76.82,76.83,76.75,76.77,112500.0
2016-10-26 11:25:00,76.79,76.98,76.77,76.93,138929.0,76.79,76.98,76.77,76.93,138929.0
2016-10-26 11:30:00,76.93,77.21,76.93,77.2,74000.0,76.93,77.21,76.93,77.2,74000.0
2016-10-26 11:35:00,77.22,77.25,77.14,77.25,19612.0,77.22,77.25,77.14,77.25,19612.0
2016-10-26 11:40:00,77.26,77.33,77.23,77.3,26338.0,77.26,77.33,77.23,77.3,26338.0
2016-10-26 11:45:00,77.3,77.3,77.17,77.27,54924.0,77.3,77.3,77.17,77.27,54924.0
2016-10-26 11:50:00,77.27,77.32,77.18,77.21,43118.0,77.27,77.32,77.18,77.21,43118.0
2016-10-26 11:55:00,77.21,77.23,77.17,77.2,17321.0,77.21,77.23,77.17,77.2,17321.0
2016-10-26 12:00:00,77.2,77.3,77.12,77.24,67850.0,77.2,77.3,77.12,77.24,67850.0
2016-10-26 12:05:00,77.23,77.3,77.23,77.26,45045.0,77.23,77.3,77.23,77.26,45045.0
2016-10-26 12:10:00,77.26,77.29,77.25,77.28,12978.0,77.26,77.29,77.25,77.28,12978.0
2016-10-26 12:15:00,77.28,77.28,77.2,77.24,18610.0,77.28,77.28,77.2,77.24,18610.0
2016-10-26 12:20:00,77.25,77.27,77.17,77.17,36355.0,77.25,77.27,77.17,77.17,36355.0
2016-10-26 12:25:00,77.17,77.19,77.06,77.15,28765.0,77.17,77.19,77.06,77.15,28765.0
2016-10-26 12:30:00,77.16,77.16,77.05,77.08,14690.0,77.16,77.16,77.05,77.08,14690.0
2016-10-26 12:35:00,77.07,77.09,77.06,77.07,10912.0,77.07,77.09,77.06,77.07,10912.0
2016-10-26 12:40:00,77.07,77.1,76.97,77.07,30938.0,77.07,77.1,76.97,77.07,30938.0
2016-10-26 12:45:00,77.08,77.08,76.99,77.05,25012.0,77.08,77.08,76.99,77.05,25012.0
2016-10-26 12:50:00,77.04,77.06,76.99,77.02,36862.0,77.04,77.06,76.99,77.02,36862.0
2016-10-26 12:55:00,77.01,77.03,76.99,76.99,9444.0,77.01,77.03,76.99,76.99,9444.0
2016-10-26 13:00:00,76.99,77.05,76.93,77.04,33968.0,76.99,77.05,76.93,77.04,33968.0
2016-10-26 13:05:00,77.04,77.04,76.99,77.0,20500.0,77.04,77.04,76.99,77.0,20500.0
2016-10-26 13:10:00,77.01,77.01,76.94,76.95,18177.0,77.01,77.01,76.94,76.95,18177.0
2016-10-26 13:15:00,76.93,77.02,76.92,77.0,6550.0,76.93,77.02,76.92,77.0,6550.0
2016-10-26 13:20:00,77.0,77.03,76.96,76.96,9903.0,77.0,77.03,76.96,76.96,9903.0
2016-10-26 13:25:00,76.97,77.03,76.91,77.03,10301.0,76.97,77.03,76.91,77.03,10301.0
2016-10-26 13:30:00,77.03,77.04,76.99,77.03,7526.0,77.03,77.04,76.99,77.03,7526.0
2016-10-26 13:35:00,77.03,77.03,76.83,76.84,13200.0,77.03,77.03,76.83,76.84,13200.0
2016-10-26 13:40:00,76.83,76.84,76.67,76.67,11200.0,76.83,76.84,76.67,76.67,11200.0
2016-10-26 13:45:00,76.67,76.69,76.6,76.6,15600.0,76.67,76.69,76.6,76.6,15600.0
2016-10-26 13:50:00,76.61,76.64,76.56,76.62,28679.0,76.61,76.64,76.56,76.62,28679.0
2016-10-26 13:55:00,76.61,76.63,76.56,76.56,15646.0,76.61,76.63,76.56,76.56,15646.0
2016-10-26 14:00:00,76.56,76.6,76.55,76.57,16550.0,76.56,76.6,76.55,76.57,16550.0
2016-10-26 14:05:00,76.58,76.59,76.48,76.53,18848.0,76.58,76.59,76.48,76.53,18848.0
2016-10-26 14:10:00,76.57,76.62,76.55,76.61,22118.0,76.57,76.62,76.55,76.61,22118.0
2016-10-26 14:15:00,76.61,76.62,76.57,76.61,7860.0,76.61,76.62,76.57,76.61,7860.0
2016-10-26 14:20:00,76.61,76.66,76.61,76.65,8668.0,76.61,76.66,76.61,76.65,8668.0
2016-10-26 14:25:00,76.66,76.68,76.65,76.66,12871.0,76.66,76.68,76.65,76.66,12871.0
2016-10-26 14:30:00,76.66,76.66,76.6,76.65,6379.0,76.66,76.66,76.6,76.65,6379.0
2016-10-26 14:35:00,76.65,76.74,76.62,76.72,14416.0,76.65,76.74,76.62,76.72,14416.0
2016-10-26 14:40:00,76.73,76.88,76.72,76.88,13911.0,76.73,76.88,76.72,76.88,13911.0
2016-10-26 14:45:00,76.87,76.92,76.83,76.83,13232.0,76.87,76.92,76.83,76.83,13232.0
2016-10-26 14:50:00,76.82,76.84,76.73,76.73,22593.0,76.82,76.84,76.73,76.73,22593.0
2016-10-26 14:55:00,76.72,76.86,76.72,76.85,11589.0,76.72,76.86,76.72,76.85,11589.0
2016-10-26 15:00:00,76.85,76.85,76.81,76.81,23356.0,76.85,76.85,76.81,76.81,23356.0
2016-10-26 15:05:00,76.8,76.8,76.71,76.78,10000.0,76.8,76.8,76.71,76.78,10000.0
2016-10-26 15:10:00,76.78,76.79,76.72,76.73,14518.0,76.78,76.79,76.72,76.73,14518.0
2016-10-26 15:15:00,76.73,76.81,76.72,76.81,15425.0,76.73,76.81,76.72,76.81,15425.0
2016-10-26 15:20:00,76.8,76.92,76.8,76.92,23397.0,76.8,76.92,76.8,76.92,23397.0
2016-10-26 15:25:00,76.91,76.92,76.84,76.87,16110.0,76.91,76.92,76.84,76.87,16110.0
2016-10-26 15:30:00,76.86,76.94,76.86,76.93,53780.0,76.86,76.94,76.86,76.93,53780.0
2016-10-26 15:35:00,76.93,77.0,76.92,77.0,88124.0,76.93,77.0,76.92,77.0,88124.0
2016-10-26 15:40:00,77.0,77.0,76.91,76.92,46200.0,77.0,77.0,76.91,76.92,46200.0
2016-10-26 15:45:00,76.92,76.95,76.89,76.92,46245.0,76.92,76.95,76.89,76.92,46245.0
2016-10-26 15:50:00,76.92,76.92,76.83,76.86,47344.0,76.92,76.92,76.83,76.86,47344.0
2016-10-26 15:55:00,76.86,76.86,76.76,76.8,54739.0,76.86,76.86,76.76,76.8,54739.0
2016-10-27 09:30:00,76.71,76.81,76.52,76.58,27103.0,76.71,76.81,76.52,76.58,27103.0
2016-10-27 09:35:00,76.51,76.58,76.47,76.48,13181.0,76.51,76.58,76.47,76.48,13181.0
2016-10-27 09:40:00,76.47,76.48,76.23,76.23,12006.0,76.47,76.48,76.23,76.23,12006.0
2016-10-27 09:45:00,76.24,76.24,76.08,76.13,9853.0,76.24,76.24,76.08,76.13,9853.0
2016-10-27 09:50:00,76.12,76.26,76.05,76.26,10972.0,76.12,76.26,76.05,76.26,10972.0
2016-10-27 09:55:00,76.23,76.28,76.13,76.28,13104.0,76.23,76.28,76.13,76.28,13104.0
2016-10-27 10:00:00,76.27,76.34,75.94,75.94,14925.0,76.27,76.34,75.94,75.94,14925.0
2016-10-27 10:05:00,75.98,76.18,75.94,76.06,10804.0,75.98,76.18,75.94,76.06,10804.0
2016-10-27 10:10:00,76.06,76.23,75.99,76.23,10040.0,76.06,76.23,75.99,76.23,10040.0
2016-10-27 10:15:00,76.17,76.21,75.91,75.91,11660.0,76.17,76.21,75.91,75.91,11660.0
2016-10-27 10:20:00,75.91,76.02,75.86,75.91,15793.0,75.91,76.02,75.86,75.91,15793.0
2016-10-27 10:25:00,75.88,75.9,75.78,75.79,8867.0,75.88,75.9,75.78,75.79,8867.0
2016-10-27 10:30:00,75.8,76.01,75.77,76.0,11764.0,75.8,76.01,75.77,76.0,11764.0
2016-10-27 10:35:00,76.01,76.04,75.79,75.82,10900.0,76.01,76.04,75.79,75.82,10900.0
2016-10-27 10:40:00,75.78,75.85,75.75,75.82,7750.0,75.78,75.85,75.75,75.82,7750.0
2016-10-27 10:45:00,75.8,75.87,75.72,75.87,20707.0,75.8,75.87,75.72,75.87,20707.0
2016-10-27 10:50:00,75.87,75.93,75.66,75.66,16499.0,75.87,75.93,75.66,75.66,16499.0
2016-10-27 10:55:00,75.66,75.67,75.58,75.59,20216.0,75.66,75.67,75.58,75.59,20216.0
2016-10-27 11:00:00,75.58,75.73,75.58,75.7,38238.0,75.58,75.73,75.58,75.7,38238.0
2016-10-27 11:05:00,75.7,75.84,75.68,75.77,17002.0,75.7,75.84,75.68,75.77,17002.0
2016-10-27 11:10:00,75.77,75.8,75.64,75.67,20066.0,75.77,75.8,75.64,75.67,20066.0
2016-10-27 11:15:00,75.65,75.69,75.6,75.68,38831.0,75.65,75.69,75.6,75.68,38831.0
2016-10-27 11:20:00,75.68,75.74,75.61,75.63,19170.0,75.68,75.74,75.61,75.63,19170.0
2016-10-27 11:25:00,75.63,75.68,75.59,75.66,11150.0,75.63,75.68,75.59,75.66,11150.0
2016-10-27 11:30:00,75.64,75.66,75.51,75.51,12750.0,75.64,75.66,75.51,75.51,12750.0
2016-10-27 11:35:00,75.52,75.56,75.5,75.56,16817.0,75.52,75.56,75.5,75.56,16817.0
2016-10-27 11:40:00,75.57,75.63,75.52,75.63,18240.0,75.57,75.63,75.52,75.63,18240.0
2016-10-27 11:45:00,75.63,75.72,75.6,75.68,9743.0,75.63,75.72,75.6,75.68,9743.0
2016-10-27 11:50:00,75.68,75.71,75.57,75.57,6000.0,75.68,75.71,75.57,75.57,6000.0
2016-10-27 11:55:00,75.61,75.84,75.59,75.83,12025.0,75.61,75.84,75.59,75.83,12025.0
2016-10-27 12:00:00,75.79,75.86,75.77,75.8,5800.0,75.79,75.86,75.77,75.8,5800.0
2016-10-27 12:05:00,75.78,75.81,75.73,75.73,4616.0,75.78,75.81,75.73,75.73,4616.0
2016-10-27 12:10:00,75.73,75.84,75.71,75.82,9517.0,75.73,75.84,75.71,75.82,9517.0
2016-10-27 12:15:00,75.8,75.85,75.77,75.83,10039.0,75.8,75.85,75.77,75.83,10039.0
2016-10-27 12:20:00,75.83,75.85,75.78,75.83,8900.0,75.83,75.85,75.78,75.83,8900.0
2016-10-27 12:25:00,75.83,75.87,75.7,75.73,14097.0,75.83,75.87,75.7,75.73,14097.0
2016-10-27 12:30:00,75.71,75.73,75.63,75.63,10098.0,75.71,75.73,75.63,75.63,10098.0
2016-10-27 12:35:00,75.63,75.63,75.5,75.55,19447.0,75.63,75.63,75.5,75.55,19447.0
2016-10-27 12:40:00,75.55,75.55,75.4,75.4,5500.0,75.55,75.55,75.4,75.4,5500.0
2016-10-27 12:45:00,75.44,75.59,75.41,75.57,9006.0,75.44,75.59,75.41,75.57,9006.0
2016-10-27 12:50:00,75.57,75.58,75.47,75.47,3285.0,75.57,75.58,75.47,75.47,3285.0
2016-10-27 12:55:00,75.49,75.55,75.44,75.5,52383.0,75.49,75.55,75.44,75.5,52383.0
2016-10-27 13:00:00,75.5,75.6,75.5,75.6,28732.0,75.5,75.6,75.5,75.6,28732.0
2016-10-27 13:05:00,75.59,75.6,75.48,75.5,15621.0,75.59,75.6,75.48,75.5,15621.0
2016-10-27 13:10:00,75.5,75.6,75.48,75.48,16286.0,75.5,75.6,75.48,75.48,16286.0
2016-10-27 13:15:00,75.49,75.61,75.47,75.48,10863.0,75.49,75.61,75.47,75.48,10863.0
2016-10-27 13:20:00,75.47,75.57,75.45,75.5,42848.0,75.47,75.57,75.45,75.5,42848.0
2016-10-27 13:25:00,75.48,75.5,75.42,75.5,8615.0,75.48,75.5,75.42,75.5,8615.0
2016-10-27 13:30:00,75.5,75.5,75.37,75.38,26044.0,75.5,75.5,75.37,75.38,26044.0
2016-10-27 13:35:00,75.39,75.43,75.36,75.36,33591.0,75.39,75.43,75.36,75.36,33591.0
2016-10-27 13:40:00,75.36,75.4,75.29,75.4,30693.0,75.36,75.4,75.29,75.4,30693.0
2016-10-27 13:45:00,75.39,75.4,75.32,75.32,3850.0,75.39,75.4,75.32,75.32,3850.0
2016-10-27 13:50:00,75.34,75.34,75.31,75.34,10509.0,75.34,75.34,75.31,75.34,10509.0
2016-10-27 13:55:00,75.33,75.34,75.23,75.23,20804.0,75.33,75.34,75.23,75.23,20804.0
2016-10-27 14:00:00,75.23,75.23,75.11,75.13,18098.0,75.23,75.23,75.11,75.13,18098.0
2016-10-27 14:05:00,75.15,75.19,75.09,75.09,27275.0,75.15,75.19,75.09,75.09,27275.0
2016-10-27 14:10:00,75.08,75.19,75.04,75.18,8981.0,75.08,75.19,75.04,75.18,8981.0
2016-10-27 14:15:00,75.17,75.17,75.06,75.06,7100.0,75.17,75.17,75.06,75.06,7100.0
2016-10-27 14:20:00,75.06,75.07,74.91,74.94,34734.0,75.06,75.07,74.91,74.94,34734.0
2016-10-27 14:25:00,74.95,75.0,74.85,74.9,24024.0,74.95,75.0,74.85,74.9,24024.0
2016-10-27 14:30:00,74.88,74.97,74.82,74.86,14889.0,74.88,74.97,74.82,74.86,14889.0
2016-10-27 14:35:00,74.86,74.87,74.82,74.84,18449.0,74.86,74.87,74.82,74.84,18449.0
2016-10-27 14:40:00,74.84,74.9,74.82,74.88,9223.0,74.84,74.9,74.82,74.88,9223.0
2016-10-27 14:45:00,74.87,74.87,74.74,74.76,24119.0,74.87,74.87,74.74,74.76,24119.0
2016-10-27 14:50:00,74.76,74.79,74.65,74.7,16912.0,74.76,74.79,74.65,74.7,16912.0
2016-10-27 14:55:00,74.7,74.77,74.69,74.77,22329.0,74.7,74.77,74.69,74.77,22329.0
2016-10-27 15:00:00,74.77,74.88,74.77,74.87,28281.0,74.77,74.88,74.77,74.87,28281.0
2016-10-27 15:05:00,74.87,74.94,74.84,74.88,55341.0,74.87,74.94,74.84,74.88,55341.0
2016-10-27 15:10:00,74.88,74.91,74.83,74.86,27328.0,74.88,74.91,74.83,74.86,27328.0
2016-10-27 15:15:00,74.86,74.86,74.7,74.72,23176.0,74.86,74.86,74.7,74.72,23176.0
2016-10-27 15:20:00,74.73,74.74,74.66,74.7,16350.0,74.73,74.74,74.66,74.7,16350.0
2016-10-27 15:25:00,74.71,74.71,74.62,74.64,26916.0,74.71,74.71,74.62,74.64,26916.0
2016-10-27 15:30:00,74.66,74.69,74.62,74.63,35856.0,74.66,74.69,74.62,74.63,35856.0
2016-10-27 15:35:00,74.63,74.66,74.56,74.59,95651.0,74.63,74.66,74.56,74.59,95651.0
2016-10-27 15:40:00,74.6,74.63,74.54,74.59,143990.0,74.6,74.63,74.54,74.59,143990.0
2016-10-27 15:45:00,74.58,74.63,74.56,74.58,63051.0,74.58,74.63,74.56,74.58,63051.0
2016-10-27 15:50:00,74.59,74.59,74.47,74.5,126689.0,74.59,74.59,74.47,74.5,126689.0
2016-10-27 15:55:00,74.51,74.52,74.44,74.45,201575.0,74.51,74.52,74.44,74.45,201575.0
2016-10-28 09:30:00,74.37,74.88,74.36,74.85,28471.0,74.37,74.88,74.36,74.85,28471.0
2016-10-28 09:35:00,74.84,75.14,74.76,75.02,15951.0,74.84,75.14,74.76,75.02,15951.0
2016-10-28 09:40:00,75.03,75.05,74.76,75.03,11365.0,75.03,75.05,74.76,75.03,11365.0
2016-10-28 09:45:00,74.98,75.34,74.98,75.28,12489.0,74.98,75.34,74.98,75.28,12489.0
2016-10-28 09:50:00,75.29,75.37,75.14,75.22,19900.0,75.29,75.37,75.14,75.22,19900.0
2016-10-28 09:55:00,75.22,75.34,75.21,75.34,13130.0,75.22,75.34,75.21,75.34,13130.0
2016-10-28 10:00:00,75.34,75.55,75.28,75.39,16877.0,75.34,75.55,75.28,75.39,16877.0
2016-10-28 10:05:00,75.37,75.5,75.37,75.41,10380.0,75.37,75.5,75.37,75.41,10380.0
2016-10-28 10:10:00,75.42,75.5,75.32,75.41,21350.0,75.42,75.5,75.32,75.41,21350.0
2016-10-28 10:15:00,75.38,75.4,75.24,75.39,13626.0,75.38,75.4,75.24,75.39,13626.0
2016-10-28 10:20:00,75.39,75.4,75.31,75.35,6200.0,75.39,75.4,75.31,75.35,6200.0
2016-10-28 10:25:00,75.37,75.41,75.32,75.35,15690.0,75.37,75.41,75.32,75.35,15690.0
2016-10-28 10:30:00,75.31,75.4,75.24,75.35,38123.0,75.31,75.4,75.24,75.35,38123.0
2016-10-28 10:35:00,75.35,75.46,75.32,75.42,26180.0,75.35,75.46,75.32,75.42,26180.0
2016-10-28 10:40:00,75.38,75.39,75.2,75.2,8262.0,75.38,75.39,75.2,75.2,8262.0
2016-10-28 10:45:00,75.23,75.31,75.21,75.26,7740.0,75.23,75.31,75.21,75.26,7740.0
2016-10-28 10:50:00,75.26,75.32,75.2,75.32,50653.0,75.26,75.32,75.2,75.32,50653.0
2016-10-28 10:55:00,75.34,75.39,75.3,75.35,3781.0,75.34,75.39,75.3,75.35,3781.0
2016-10-28 11:00:00,75.35,75.51,75.34,75.51,9416.0,75.35,75.51,75.34,75.51,9416.0
2016-10-28 11:05:00,75.52,75.66,75.52,75.55,7117.0,75.52,75.66,75.52,75.55,7117.0
2016-10-28 11:10:00,75.55,75.59,75.45,75.56,21933.0,75.55,75.59,75.45,75.56,21933.0
2016-10-28 11:15:00,75.57,75.63,75.53,75.61,4200.0,75.57,75.63,75.53,75.61,4200.0
2016-10-28 11:20:00,75.6,75.72,75.59,75.71,3486.0,75.6,75.72,75.59,75.71,3486.0
2016-10-28 11:25:00,75.69,75.76,75.4,75.73,20354.0,75.69,75.76,75.4,75.73,20354.0
2016-10-28 11:30:00,75.69,75.81,75.68,75.68,9127.0,75.69,75.81,75.68,75.68,9127.0
2016-10-28 11:35:00,75.69,75.76,75.69,75.72,3900.0,75.69,75.76,75.69,75.72,3900.0
2016-10-28 11:40:00,75.75,75.78,75.66,75.67,9546.0,75.75,75.78,75.66,75.67,9546.0
2016-10-28 11:45:00,75.69,75.8,75.68,75.68,12681.0,75.69,75.8,75.68,75.68,12681.0
2016-10-28 11:50:00,75.68,75.74,75.57,75.65,19721.0,75.68,75.74,75.57,75.65,19721.0
2016-10-28 11:55:00,75.65,75.69,75.62,75.63,9509.0,75.65,75.69,75.62,75.63,9509.0
2016-10-28 12:00:00,75.63,75.69,75.61,75.63,12102.0,75.63,75.69,75.61,75.63,12102.0
2016-10-28 12:05:00,75.64,75.71,75.54,75.54,14583.0,75.64,75.71,75.54,75.54,14583.0
2016-10-28 12:10:00,75.53,75.75,75.53,75.72,19993.0,75.53,75.75,75.53,75.72,19993.0
2016-10-28 12:15:00,75.72,75.73,75.53,75.59,25129.0,75.72,75.73,75.53,75.59,25129.0
2016-10-28 12:20:00,75.6,75.71,75.6,75.67,10200.0,75.6,75.71,75.6,75.67,10200.0
2016-10-28 12:25:00,75.67,75.74,75.59,75.61,21870.0,75.67,75.74,75.59,75.61,21870.0
2016-10-28 12:30:00,75.62,75.62,75.5,75.59,37431.0,75.62,75.62,75.5,75.59,37431.0
2016-10-28 12:35:00,75.59,75.62,75.55,75.6,22755.0,75.59,75.62,75.55,75.6,22755.0
2016-10-28 12:40:00,75.61,75.62,75.45,75.57,49931.0,75.61,75.62,75.45,75.57,49931.0
2016-10-28 12:45:00,75.57,75.61,75.52,75.55,21185.0,75.57,75.61,75.52,75.55,21185.0
2016-10-28 12:50:00,75.58,75.6,75.52,75.52,23112.0,75.58,75.6,75.52,75.52,23112.0
2016-10-28 12:55:00,75.53,75.6,75.51,75.54,21622.0,75.53,75.6,75.51,75.54,21622.0
2016-10-28 13:00:00,75.54,75.56,75.26,75.26,20151.0,75.54,75.56,75.26,75.26,20151.0
2016-10-28 13:05:00,75.26,75.27,75.06,75.06,6717.0,75.26,75.27,75.06,75.06,6717.0
2016-10-28 13:10:00,75.02,75.2,74.95,75.19,9770.0,75.02,75.2,74.95,75.19,9770.0
2016-10-28 13:15:00,75.19,75.2,75.08,75.09,12584.0,75.19,75.2,75.08,75.09,12584.0
2016-10-28 13:20:00,75.11,75.18,75.07,75.08,22879.0,75.11,75.18,75.07,75.08,22879.0
2016-10-28 13:25:00,75.06,75.06,74.92,74.96,18626.0,75.06,75.06,74.92,74.96,18626.0
2016-10-28 13:30:00,74.95,74.95,74.84,74.86,11320.0,74.95,74.95,74.84,74.86,11320.0
2016-10-28 13:35:00,74.82,74.85,74.68,74.85,3588.0,74.82,74.85,74.68,74.85,3588.0
2016-10-28 13:40:00,74.86,74.97,74.76,74.94,5320.0,74.86,74.97,74.76,74.94,5320.0
2016-10-28 13:45:00,74.92,74.99,74.87,74.94,5149.0,74.92,74.99,74.87,74.94,5149.0
2016-10-28 13:50:00,74.94,75.14,74.89,75.02,14998.0,74.94,75.14,74.89,75.02,14998.0
2016-10-28 13:55:00,75.0,75.08,74.91,74.91,13716.0,75.0,75.08,74.91,74.91,13716.0
2016-10-28 14:00:00,74.94,75.08,74.92,74.99,13604.0,74.94,75.08,74.92,74.99,13604.0
2016-10-28 14:05:00,74.99,75.14,74.99,75.14,11469.0,74.99,75.14,74.99,75.14,11469.0
2016-10-28 14:10:00,75.15,75.24,75.08,75.15,15989.0,75.15,75.24,75.08,75.15,15989.0
2016-10-28 14:15:00,75.17,75.2,75.04,75.09,18005.0,75.17,75.2,75.04,75.09,18005.0
2016-10-28 14:20:00,75.1,75.2,75.07,75.2,30940.0,75.1,75.2,75.07,75.2,30940.0
2016-10-28 14:25:00,75.2,75.22,75.1,75.15,6650.0,75.2,75.22,75.1,75.15,6650.0
2016-10-28 14:30:00,75.17,75.23,75.1,75.17,10425.0,75.17,75.23,75.1,75.17,10425.0
2016-10-28 14:35:00,75.18,75.24,75.1,75.19,14610.0,75.18,75.24,75.1,75.19,14610.0
2016-10-28 14:40:00,75.2,75.23,75.15,75.18,25884.0,75.2,75.23,75.15,75.18,25884.0
2016-10-28 14:45:00,75.19,75.36,75.19,75.36,13061.0,75.19,75.36,75.19,75.36,13061.0
2016-10-28 14:50:00,75.36,75.41,75.34,75.37,3700.0,75.36,75.41,75.34,75.37,3700.0
2016-10-28 14:55:00,75.37,75.49,75.32,75.47,16601.0,75.37,75.49,75.32,75.47,16601.0
2016-10-28 15:00:00,75.46,75.48,75.41,75.41,15366.0,75.46,75.48,75.41,75.41,15366.0
2016-10-28 15:05:00,75.41,75.44,75.31,75.31,25587.0,75.41,75.44,75.31,75.31,25587.0
2016-10-28 15:10:00,75.33,75.36,75.22,75.23,23446.0,75.33,75.36,75.22,75.23,23446.0
2016-10-28 15:15:00,75.23,75.27,75.2,75.22,9757.0,75.23,75.27,75.2,75.22,9757.0
2016-10-28 15:20:00,75.23,75.33,75.21,75.33,15038.0,75.23,75.33,75.21,75.33,15038.0
2016-10-28 15:25:00,75.35,75.52,75.35,75.43,13807.0,75.35,75.52,75.35,75.43,13807.0
2016-10-28 15:30:00,75.42,75.44,75.38,75.39,18437.0,75.42,75.44,75.38,75.39,18437.0
2016-10-28 15:35:00,75.39,75.42,75.3,75.3,11907.0,75.39,75.42,75.3,75.3,11907.0
2016-10-28 15:40:00,75.31,75.31,75.17,75.25,28051.0,75.31,75.31,75.17,75.25,28051.0
2016-10-28 15:45:00,75.26,75.26,75.15,75.18,31081.0,75.26,75.26,75.15,75.18,31081.0
2016-10-28 15:50:00,75.19,75.23,75.14,75.16,24699.0,75.19,75.23,75.14,75.16,24699.0
2016-10-28 15:55:00,75.16,75.22,75.1,75.21,64561.0,75.16,75.22,75.1,75.21,64561.0
2016-10-31 09:30:00,75.52,75.78,75.28,75.6,23855.0,75.52,75.78,75.28,75.6,23855.0
2016-10-31 09:35:00,75.59,75.77,75.42,75.72,15300.0,75.59,75.77,75.42,75.72,15300.0
2016-10-31 09:40:00,75.61,75.79,75.58,75.78,7344.0,75.61,75.79,75.58,75.78,7344.0
2016-10-31 09:45:00,75.73,75.89,75.64,75.87,6900.0,75.73,75.89,75.64,75.87,6900.0
2016-10-31 09:50:00,75.94,75.94,75.74,75.74,10499.0,75.94,75.94,75.74,75.74,10499.0
2016-10-31 09:55:00,75.78,75.91,75.75,75.87,11725.0,75.78,75.91,75.75,75.87,11725.0
2016-10-31 10:00:00,75.87,75.95,75.82,75.89,4381.0,75.87,75.95,75.82,75.89,4381.0
2016-10-31 10:05:00,75.89,75.92,75.74,75.85,7283.0,75.89,75.92,75.74,75.85,7283.0
2016-10-31 10:10:00,75.86,75.91,75.77,75.8,8050.0,75.86,75.91,75.77,75.8,8050.0
2016-10-31 10:15:00,75.76,75.8,75.63,75.65,15489.0,75.76,75.8,75.63,75.65,15489.0
2016-10-31 10:20:00,75.65,75.74,75.65,75.73,6840.0,75.65,75.74,75.65,75.73,6840.0
2016-10-31 10:25:00,75.72,75.89,75.72,75.83,10827.0,75.72,75.89,75.72,75.83,10827.0
2016-10-31 10:30:00,75.86,75.87,75.74,75.74,6333.0,75.86,75.87,75.74,75.74,6333.0
2016-10-31 10:35:00,75.75,75.75,75.65,75.7,8627.0,75.75,75.75,75.65,75.7,8627.0
2016-10-31 10:40:00,75.7,75.79,75.7,75.72,9751.0,75.7,75.79,75.7,75.72,9751.0
2016-10-31 10:45:00,75.73,75.74,75.68,75.73,2700.0,75.73,75.74,75.68,75.73,2700.0
2016-10-31 10:50:00,75.71,75.74,75.6,75.74,20767.0,75.71,75.74,75.6,75.74,20767.0
2016-10-31 10:55:00,75.72,75.72,75.53,75.6,9800.0,75.72,75.72,75.53,75.6,9800.0
2016-10-31 11:00:00,75.61,75.61,75.52,75.55,5836.0,75.61,75.61,75.52,75.55,5836.0
2016-10-31 11:05:00,75.57,75.57,75.46,75.51,4800.0,75.57,75.57,75.46,75.51,4800.0
2016-10-31 11:10:00,75.51,75.62,75.51,75.62,3200.0,75.51,75.62,75.51,75.62,3200.0
2016-10-31 11:15:00,75.59,75.72,75.58,75.69,9275.0,75.59,75.72,75.58,75.69,9275.0
2016-10-31 11:20:00,75.68,75.73,75.65,75.68,8560.0,75.68,75.73,75.65,75.68,8560.0
2016-10-31 11:25:00,75.66,75.79,75.64,75.79,4700.0,75.66,75.79,75.64,75.79,4700.0
2016-10-31 11:30:00,75.82,75.89,75.74,75.79,5300.0,75.82,75.89,75.74,75.79,5300.0
2016-10-31 11:35:00,75.78,75.81,75.7,75.7,7050.0,75.78,75.81,75.7,75.7,7050.0
2016-10-31 11:40:00,75.74,75.77,75.71,75.76,8844.0,75.74,75.77,75.71,75.76,8844.0
2016-10-31 11:45:00,75.77,75.81,75.72,75.72,5530.0,75.77,75.81,75.72,75.72,5530.0
2016-10-31 11:50:00,75.72,75.77,75.7,75.77,6552.0,75.72,75.77,75.7,75.77,6552.0
2016-10-31 11:55:00,75.75,75.82,75.75,75.81,7372.0,75.75,75.82,75.75,75.81,7372.0
2016-10-31 12:00:00,75.81,75.86,75.76,75.76,5805.0,75.81,75.86,75.76,75.76,5805.0
2016-10-31 12:05:00,75.76,75.81,75.75,75.75,16201.0,75.76,75.81,75.75,75.75,16201.0
2016-10-31 12:10:00,75.75,75.75,75.67,75.69,16003.0,75.75,75.75,75.67,75.69,16003.0
2016-10-31 12:15:00,75.69,75.69,75.59,75.59,10022.0,75.69,75.69,75.59,75.59,10022.0
2016-10-31 12:20:00,75.6,75.66,75.57,75.58,9802.0,75.6,75.66,75.57,75.58,9802.0
2016-10-31 12:25:00,75.58,75.68,75.58,75.68,4902.0,75.58,75.68,75.58,75.68,4902.0
2016-10-31 12:30:00,75.68,75.7,75.64,75.7,4800.0,75.68,75.7,75.64,75.7,4800.0
2016-10-31 12:35:00,75.71,75.73,75.62,75.64,20134.0,75.71,75.73,75.62,75.64,20134.0
2016-10-31 12:40:00,75.64,75.68,75.61,75.62,3901.0,75.64,75.68,75.61,75.62,3901.0
2016-10-31 12:45:00,75.6,75.64,75.55,75.64,7301.0,75.6,75.64,75.55,75.64,7301.0
2016-10-31 12:50:00,75.63,75.63,75.58,75.6,4429.0,75.63,75.63,75.58,75.6,4429.0
2016-10-31 12:55:00,75.62,75.64,75.61,75.62,3900.0,75.62,75.64,75.61,75.62,3900.0
2016-10-31 13:00:00,75.61,75.69,75.59,75.61,36637.0,75.61,75.69,75.59,75.61,36637.0
2016-10-31 13:05:00,75.59,75.66,75.57,75.64,45282.0,75.59,75.66,75.57,75.64,45282.0
2016-10-31 13:10:00,75.64,75.68,75.61,75.64,33140.0,75.64,75.68,75.61,75.64,33140.0
2016-10-31 13:15:00,75.63,75.65,75.46,75.54,47649.0,75.63,75.65,75.46,75.54,47649.0
2016-10-31 13:20:00,75.55,75.56,75.47,75.48,7140.0,75.55,75.56,75.47,75.48,7140.0
2016-10-31 13:25:00,75.5,75.53,75.47,75.5,5769.0,75.5,75.53,75.47,75.5,5769.0
2016-10-31 13:30:00,75.52,75.53,75.48,75.53,11620.0,75.52,75.53,75.48,75.53,11620.0
2016-10-31 13:35:00,75.53,75.53,75.47,75.48,5719.0,75.53,75.53,75.47,75.48,5719.0
2016-10-31 13:40:00,75.49,75.52,75.49,75.5,5200.0,75.49,75.52,75.49,75.5,5200.0
2016-10-31 13:45:00,75.5,75.54,75.5,75.51,11402.0,75.5,75.54,75.5,75.51,11402.0
2016-10-31 13:50:00,75.5,75.51,75.42,75.43,5978.0,75.5,75.51,75.42,75.43,5978.0
2016-10-31 13:55:00,75.44,75.44,75.38,75.4,7591.0,75.44,75.44,75.38,75.4,7591.0
2016-10-31 14:00:00,75.42,75.47,75.41,75.45,8545.0,75.42,75.47,75.41,75.45,8545.0
2016-10-31 14:05:00,75.44,75.46,75.39,75.39,4765.0,75.44,75.46,75.39,75.39,4765.0
2016-10-31 14:10:00,75.39,75.43,75.36,75.42,7067.0,75.39,75.43,75.36,75.42,7067.0
2016-10-31 14:15:00,75.43,75.44,75.38,75.38,5463.0,75.43,75.44,75.38,75.38,5463.0
2016-10-31 14:20:00,75.38,75.49,75.37,75.45,6734.0,75.38,75.49,75.37,75.45,6734.0
2016-10-31 14:25:00,75.45,75.52,75.45,75.48,6425.0,75.45,75.52,75.45,75.48,6425.0
2016-10-31 14:30:00,75.47,75.54,75.47,75.5,14020.0,75.47,75.54,75.47,75.5,14020.0
2016-10-31 14:35:00,75.5,75.5,75.44,75.46,7814.0,75.5,75.5,75.44,75.46,7814.0
2016-10-31 14:40:00,75.46,75.46,75.4,75.4,3903.0,75.46,75.46,75.4,75.4,3903.0
2016-10-31 14:45:00,75.37,75.42,75.32,75.33,7118.0,75.37,75.42,75.32,75.33,7118.0
2016-10-31 14:50:00,75.32,75.43,75.3,75.38,6137.0,75.32,75.43,75.3,75.38,6137.0
2016-10-31 14:55:00,75.37,75.41,75.31,75.4,13617.0,75.37,75.41,75.31,75.4,13617.0
2016-10-31 15:00:00,75.41,75.41,75.33,75.39,15702.0,75.41,75.41,75.33,75.39,15702.0
2016-10-31 15:05:00,75.39,75.43,75.35,75.39,31117.0,75.39,75.43,75.35,75.39,31117.0
2016-10-31 15:10:00,75.39,75.45,75.35,75.44,36591.0,75.39,75.45,75.35,75.44,36591.0
2016-10-31 15:15:00,75.44,75.44,75.37,75.38,27834.0,75.44,75.44,75.37,75.38,27834.0
2016-10-31 15:20:00,75.38,75.39,75.35,75.38,10176.0,75.38,75.39,75.35,75.38,10176.0
2016-10-31 15:25:00,75.37,75.44,75.36,75.4,7078.0,75.37,75.44,75.36,75.4,7078.0
2016-10-31 15:30:00,75.41,75.5,75.36,75.49,31515.0,75.41,75.5,75.36,75.49,31515.0
2016-10-31 15:35:00,75.5,75.59,75.5,75.56,19858.0,75.5,75.59,75.5,75.56,19858.0
2016-10-31 15:40:00,75.56,75.57,75.51,75.55,21692.0,75.56,75.57,75.51,75.55,21692.0
2016-10-31 15:45:00,75.55,75.57,75.51,75.53,22333.0,75.55,75.57,75.51,75.53,22333.0
2016-10-31 15:50:00,75.54,75.56,75.5,75.54,28952.0,75.54,75.56,75.5,75.54,28952.0
2016-10-31 15:55:00,75.54,75.63,75.53,75.55,52452.0,75.54,75.63,75.53,75.55,52452.0
2016-11-01 09:30:00,75.76,75.97,75.45,75.56,18050.0,75.76,75.97,75.45,75.56,18050.0
2016-11-01 09:35:00,75.49,75.96,75.49,75.81,12657.0,75.49,75.96,75.49,75.81,12657.0
2016-11-01 09:40:00,75.83,75.87,75.66,75.76,11971.0,75.83,75.87,75.66,75.76,11971.0
2016-11-01 09:45:00,75.9,75.97,75.82,75.86,8372.0,75.9,75.97,75.82,75.86,8372.0
2016-11-01 09:50:00,75.87,75.89,75.77,75.83,6747.0,75.87,75.89,75.77,75.83,6747.0
2016-11-01 09:55:00,75.84,75.89,75.76,75.76,7550.0,75.84,75.89,75.76,75.76,7550.0
2016-11-01 10:00:00,75.76,75.77,75.53,75.57,16530.0,75.76,75.77,75.53,75.57,16530.0
2016-11-01 10:05:00,75.58,75.58,75.44,75.45,10354.0,75.58,75.58,75.44,75.45,10354.0
2016-11-01 10:10:00,75.47,75.53,75.39,75.43,15688.0,75.47,75.53,75.39,75.43,15688.0
2016-11-01 10:15:00,75.45,75.53,75.36,75.36,12300.0,75.45,75.53,75.36,75.36,12300.0
2016-11-01 10:20:00,75.37,75.41,75.25,75.25,17818.0,75.37,75.41,75.25,75.25,17818.0
2016-11-01 10:25:00,75.26,75.44,75.26,75.42,9285.0,75.26,75.44,75.26,75.42,9285.0
2016-11-01 10:30:00,75.42,75.55,75.39,75.53,3300.0,75.42,75.55,75.39,75.53,3300.0
2016-11-01 10:35:00,75.54,75.55,75.36,75.36,12000.0,75.54,75.55,75.36,75.36,12000.0
2016-11-01 10:40:00,75.35,75.47,75.35,75.47,5226.0,75.35,75.47,75.35,75.47,5226.0
2016-11-01 10:45:00,75.45,75.45,75.35,75.38,6200.0,75.45,75.45,75.35,75.38,6200.0
2016-11-01 10:50:00,75.38,75.44,75.32,75.33,9804.0,75.38,75.44,75.32,75.33,9804.0
2016-11-01 10:55:00,75.33,75.42,75.32,75.36,14002.0,75.33,75.42,75.32,75.36,14002.0
2016-11-01 11:00:00,75.36,75.44,75.34,75.34,5100.0,75.36,75.44,75.34,75.34,5100.0
2016-11-01 11:05:00,75.34,75.49,75.34,75.45,6311.0,75.34,75.49,75.34,75.45,6311.0
2016-11-01 11:10:00,75.44,75.47,75.41,75.41,6510.0,75.44,75.47,75.41,75.41,6510.0
2016-11-01 11:15:00,75.4,75.42,75.33,75.34,7122.0,75.4,75.42,75.33,75.34,7122.0
2016-11-01 11:20:00,75.34,75.41,75.33,75.39,5700.0,75.34,75.41,75.33,75.39,5700.0
2016-11-01 11:25:00,75.38,75.47,75.38,75.43,7446.0,75.38,75.47,75.38,75.43,7446.0
2016-11-01 11:30:00,75.42,75.42,75.29,75.31,7700.0,75.42,75.42,75.29,75.31,7700.0
2016-11-01 11:35:00,75.34,75.39,75.3,75.34,8223.0,75.34,75.39,75.3,75.34,8223.0
2016-11-01 11:40:00,75.35,75.43,75.34,75.41,7765.0,75.35,75.43,75.34,75.41,7765.0
2016-11-01 11:45:00,75.4,75.44,75.39,75.39,5816.0,75.4,75.44,75.39,75.39,5816.0
2016-11-01 11:50:00,75.38,75.38,75.31,75.34,6573.0,75.38,75.38,75.31,75.34,6573.0
2016-11-01 11:55:00,75.33,75.4,75.32,75.39,4032.0,75.33,75.4,75.32,75.39,4032.0
2016-11-01 12:00:00,75.39,75.41,75.34,75.41,13757.0,75.39,75.41,75.34,75.41,13757.0
2016-11-01 12:05:00,75.39,75.39,75.3,75.3,5600.0,75.39,75.39,75.3,75.3,5600.0
2016-11-01 12:10:00,75.28,75.3,75.25,75.28,6773.0,75.28,75.3,75.25,75.28,6773.0
2016-11-01 12:15:00,75.28,75.28,75.18,75.19,11604.0,75.28,75.28,75.18,75.19,11604.0
2016-11-01 12:20:00,75.18,75.2,75.11,75.15,8000.0,75.18,75.2,75.11,75.15,8000.0
2016-11-01 12:25:00,75.15,75.17,75.08,75.11,8200.0,75.15,75.17,75.08,75.11,8200.0
2016-11-01 12:30:00,75.09,75.29,75.09,75.28,8585.0,75.09,75.29,75.09,75.28,8585.0
2016-11-01 12:35:00,75.3,75.35,75.27,75.27,7813.0,75.3,75.35,75.27,75.27,7813.0
2016-11-01 12:40:00,75.26,75.3,75.22,75.23,7306.0,75.26,75.3,75.22,75.23,7306.0
2016-11-01 12:45:00,75.27,75.28,75.15,75.17,14501.0,75.27,75.28,75.15,75.17,14501.0
2016-11-01 12:50:00,75.16,75.18,75.15,75.17,4649.0,75.16,75.18,75.15,75.17,4649.0
2016-11-01 12:55:00,75.18,75.18,75.12,75.15,4500.0,75.18,75.18,75.12,75.15,4500.0
2016-11-01 13:00:00,75.17,75.21,75.14,75.14,7812.0,75.17,75.21,75.14,75.14,7812.0
2016-11-01 13:05:00,75.14,75.17,75.1,75.16,10604.0,75.14,75.17,75.1,75.16,10604.0
2016-11-01 13:10:00,75.17,75.25,75.17,75.18,11127.0,75.17,75.25,75.17,75.18,11127.0
2016-11-01 13:15:00,75.18,75.18,75.09,75.14,5306.0,75.18,75.18,75.09,75.14,5306.0
2016-11-01 13:20:00,75.14,75.16,75.03,75.08,12250.0,75.14,75.16,75.03,75.08,12250.0
2016-11-01 13:25:00,75.11,75.21,75.11,75.14,7114.0,75.11,75.21,75.11,75.14,7114.0
2016-11-01 13:30:00,75.14,75.16,75.08,75.16,4290.0,75.14,75.16,75.08,75.16,4290.0
2016-11-01 13:35:00,75.15,75.18,75.09,75.09,9463.0,75.15,75.18,75.09,75.09,9463.0
2016-11-01 13:40:00,75.11,75.12,75.01,75.01,6477.0,75.11,75.12,75.01,75.01,6477.0
2016-11-01 13:45:00,75.03,75.05,74.9,74.97,24007.0,75.03,75.05,74.9,74.97,24007.0
2016-11-01 13:50:00,74.95,75.02,74.95,74.98,13122.0,74.95,75.02,74.95,74.98,13122.0
2016-11-01 13:55:00,74.99,75.01,74.94,74.94,6070.0,74.99,75.01,74.94,74.94,6070.0
2016-11-01 14:00:00,74.93,75.02,74.92,75.01,11432.0,74.93,75.02,74.92,75.01,11432.0
2016-11-01 14:05:00,75.0,75.0,74.87,74.89,9651.0,75.0,75.0,74.87,74.89,9651.0
2016-11-01 14:10:00,74.91,74.94,74.84,74.86,14886.0,74.91,74.94,74.84,74.86,14886.0
2016-11-01 14:15:00,74.84,74.85,74.63,74.64,47391.0,74.84,74.85,74.63,74.64,47391.0
2016-11-01 14:20:00,74.64,74.68,74.63,74.68,10149.0,74.64,74.68,74.63,74.68,10149.0
2016-11-01 14:25:00,74.69,74.9,74.69,74.83,10615.0,74.69,74.9,74.69,74.83,10615.0
2016-11-01 14:30:00,74.83,74.94,74.81,74.9,6605.0,74.83,74.94,74.81,74.9,6605.0
2016-11-01 14:35:00,74.89,75.0,74.89,74.93,14341.0,74.89,75.0,74.89,74.93,14341.0
2016-11-01 14:40:00,74.91,74.95,74.82,74.89,9200.0,74.91,74.95,74.82,74.89,9200.0
2016-11-01 14:45:00,74.87,74.87,74.7,74.73,37790.0,74.87,74.87,74.7,74.73,37790.0
2016-11-01 14:50:00,74.74,74.82,74.71,74.82,15491.0,74.74,74.82,74.71,74.82,15491.0
2016-11-01 14:55:00,74.82,74.86,74.75,74.78,22236.0,74.82,74.86,74.75,74.78,22236.0
2016-11-01 15:00:00,74.77,74.79,74.7,74.76,17032.0,74.77,74.79,74.7,74.76,17032.0
2016-11-01 15:05:00,74.75,74.78,74.7,74.74,9555.0,74.75,74.78,74.7,74.74,9555.0
2016-11-01 15:10:00,74.74,74.75,74.67,74.69,10200.0,74.74,74.75,74.67,74.69,10200.0
2016-11-01 15:15:00,74.68,74.78,74.65,74.75,10727.0,74.68,74.78,74.65,74.75,10727.0
2016-11-01 15:20:00,74.75,74.75,74.64,74.66,16645.0,74.75,74.75,74.64,74.66,16645.0
2016-11-01 15:25:00,74.66,74.68,74.61,74.67,13872.0,74.66,74.68,74.61,74.67,13872.0
2016-11-01 15:30:00,74.67,74.69,74.58,74.61,29002.0,74.67,74.69,74.58,74.61,29002.0
2016-11-01 15:35:00,74.61,74.72,74.58,74.72,17784.0,74.61,74.72,74.58,74.72,17784.0
2016-11-01 15:40:00,74.7,74.73,74.63,74.7,20911.0,74.7,74.73,74.63,74.7,20911.0
2016-11-01 15:45:00,74.7,74.84,74.69,74.79,28719.0,74.7,74.84,74.69,74.79,28719.0
2016-11-01 15:50:00,74.8,74.84,74.76,74.84,51239.0,74.8,74.84,74.76,74.84,51239.0
2016-11-01 15:55:00,74.84,74.94,74.82,74.88,83253.0,74.84,74.94,74.82,74.88,83253.0
2016-11-02 09:30:00,75.06,75.3,74.86,75.03,15441.0,75.06,75.3,74.86,75.03,15441.0
2016-11-02 09:35:00,75.09,75.24,75.02,75.19,1700.0,75.09,75.24,75.02,75.19,1700.0
2016-11-02 09:40:00,75.16,75.23,75.03,75.14,10127.0,75.16,75.23,75.03,75.14,10127.0
2016-11-02 09:45:00,75.14,75.25,74.98,74.99,44595.0,75.14,75.25,74.98,74.99,44595.0
2016-11-02 09:50:00,74.99,75.13,74.99,75.02,2802.0,74.99,75.13,74.99,75.02,2802.0
2016-11-02 09:55:00,75.05,75.11,75.03,75.03,4570.0,75.05,75.11,75.03,75.03,4570.0
2016-11-02 10:00:00,75.02,75.12,74.95,75.07,7783.0,75.02,75.12,74.95,75.07,7783.0
2016-11-02 10:05:00,75.0,75.05,74.95,75.0,4425.0,75.0,75.05,74.95,75.0,4425.0
2016-11-02 10:10:00,74.99,75.06,74.98,75.03,4100.0,74.99,75.06,74.98,75.03,4100.0
2016-11-02 10:15:00,75.08,75.11,75.02,75.03,4699.0,75.08,75.11,75.02,75.03,4699.0
2016-11-02 10:20:00,75.05,75.06,74.93,74.93,5175.0,75.05,75.06,74.93,74.93,5175.0
2016-11-02 10:25:00,74.96,75.04,74.96,75.03,7663.0,74.96,75.04,74.96,75.03,7663.0
2016-11-02 10:30:00,75.0,75.0,74.91,74.95,8938.0,75.0,75.0,74.91,74.95,8938.0
2016-11-02 10:35:00,74.94,75.11,74.94,75.1,7100.0,74.94,75.11,74.94,75.1,7100.0
2016-11-02 10:40:00,75.07,75.22,75.02,75.19,6281.0,75.07,75.22,75.02,75.19,6281.0
2016-11-02 10:45:00,75.2,75.21,75.11,75.11,9313.0,75.2,75.21,75.11,75.11,9313.0
2016-11-02 10:50:00,75.15,75.2,75.09,75.19,6100.0,75.15,75.2,75.09,75.19,6100.0
2016-11-02 10:55:00,75.2,75.25,75.2,75.23,6056.0,75.2,75.25,75.2,75.23,6056.0
2016-11-02 11:00:00,75.24,75.42,75.24,75.42,10317.0,75.24,75.42,75.24,75.42,10317.0
2016-11-02 11:05:00,75.41,75.48,75.37,75.48,5212.0,75.41,75.48,75.37,75.48,5212.0
2016-11-02 11:10:00,75.5,75.65,75.48,75.61,9152.0,75.5,75.65,75.48,75.61,9152.0
2016-11-02 11:15:00,75.6,75.69,75.55,75.56,6171.0,75.6,75.69,75.55,75.56,6171.0
2016-11-02 11:20:00,75.56,75.57,75.36,75.41,4312.0,75.56,75.57,75.36,75.41,4312.0
2016-11-02 11:25:00,75.42,75.48,75.34,75.44,5817.0,75.42,75.48,75.34,75.44,5817.0
2016-11-02 11:30:00,75.43,75.43,75.37,75.38,6711.0,75.43,75.43,75.37,75.38,6711.0
2016-11-02 11:35:00,75.4,75.48,75.31,75.47,13895.0,75.4,75.48,75.31,75.47,13895.0
2016-11-02 11:40:00,75.46,75.48,75.35,75.44,5707.0,75.46,75.48,75.35,75.44,5707.0
2016-11-02 11:45:00,75.43,75.5,75.41,75.47,7970.0,75.43,75.5,75.41,75.47,7970.0
2016-11-02 11:50:00,75.46,75.52,75.43,75.47,4315.0,75.46,75.52,75.43,75.47,4315.0
2016-11-02 11:55:00,75.46,75.58,75.46,75.48,6593.0,75.46,75.58,75.46,75.48,6593.0
2016-11-02 12:00:00,75.49,75.5,75.41,75.45,4539.0,75.49,75.5,75.41,75.45,4539.0
2016-11-02 12:05:00,75.45,75.59,75.45,75.59,6200.0,75.45,75.59,75.45,75.59,6200.0
2016-11-02 12:10:00,75.59,75.64,75.51,75.53,4648.0,75.59,75.64,75.51,75.53,4648.0
2016-11-02 12:15:00,75.54,75.61,75.54,75.59,2200.0,75.54,75.61,75.54,75.59,2200.0
2016-11-02 12:20:00,75.59,75.64,75.54,75.55,3200.0,75.59,75.64,75.54,75.55,3200.0
2016-11-02 12:25:00,75.58,75.65,75.55,75.59,6109.0,75.58,75.65,75.55,75.59,6109.0
2016-11-02 12:30:00,75.59,75.63,75.58,75.59,3300.0,75.59,75.63,75.58,75.59,3300.0
2016-11-02 12:35:00,75.6,75.64,75.55,75.55,4338.0,75.6,75.64,75.55,75.55,4338.0
2016-11-02 12:40:00,75.57,75.62,75.49,75.53,4682.0,75.57,75.62,75.49,75.53,4682.0
2016-11-02 12:45:00,75.52,75.53,75.46,75.47,4100.0,75.52,75.53,75.46,75.47,4100.0
2016-11-02 12:50:00,75.48,75.51,75.45,75.48,3600.0,75.48,75.51,75.45,75.48,3600.0
2016-11-02 12:55:00,75.48,75.49,75.47,75.48,3796.0,75.48,75.49,75.47,75.48,3796.0
2016-11-02 13:00:00,75.48,75.51,75.38,75.38,5400.0,75.48,75.51,75.38,75.38,5400.0
2016-11-02 13:05:00,75.4,75.44,75.37,75.4,6300.0,75.4,75.44,75.37,75.4,6300.0
2016-11-02 13:10:00,75.42,75.44,75.29,75.34,10225.0,75.42,75.44,75.29,75.34,10225.0
2016-11-02 13:15:00,75.34,75.34,75.31,75.33,3376.0,75.34,75.34,75.31,75.33,3376.0
2016-11-02 13:20:00,75.34,75.39,75.22,75.25,8700.0,75.34,75.39,75.22,75.25,8700.0
2016-11-02 13:25:00,75.23,75.3,75.19,75.26,5551.0,75.23,75.3,75.19,75.26,5551.0
2016-11-02 13:30:00,75.27,75.28,75.16,75.17,9721.0,75.27,75.28,75.16,75.17,9721.0
2016-11-02 13:35:00,75.17,75.21,75.13,75.19,10117.0,75.17,75.21,75.13,75.19,10117.0
2016-11-02 13:40:00,75.2,75.27,75.15,75.27,8686.0,75.2,75.27,75.15,75.27,8686.0
2016-11-02 13:45:00,75.27,75.29,75.24,75.26,3172.0,75.27,75.29,75.24,75.26,3172.0
2016-11-02 13:50:00,75.26,75.38,75.25,75.38,7488.0,75.26,75.38,75.25,75.38,7488.0
2016-11-02 13:55:00,75.38,75.51,75.38,75.46,5200.0,75.38,75.51,75.38,75.46,5200.0
2016-11-02 14:00:00,75.49,75.52,75.35,75.38,6203.0,75.49,75.52,75.35,75.38,6203.0
2016-11-02 14:05:00,75.38,75.39,75.16,75.16,13406.0,75.38,75.39,75.16,75.16,13406.0
2016-11-02 14:10:00,75.16,75.33,75.14,75.33,16035.0,75.16,75.33,75.14,75.33,16035.0
2016-11-02 14:15:00,75.32,75.46,75.29,75.45,9279.0,75.32,75.46,75.29,75.45,9279.0
2016-11-02 14:20:00,75.48,75.66,75.44,75.66,7240.0,75.48,75.66,75.44,75.66,7240.0
2016-11-02 14:25:00,75.66,75.72,75.57,75.62,5194.0,75.66,75.72,75.57,75.62,5194.0
2016-11-02 14:30:00,75.61,75.65,75.46,75.53,7900.0,75.61,75.65,75.46,75.53,7900.0
2016-11-02 14:35:00,75.56,75.66,75.54,75.57,3500.0,75.56,75.66,75.54,75.57,3500.0
2016-11-02 14:40:00,75.56,75.62,75.5,75.51,6750.0,75.56,75.62,75.5,75.51,6750.0
2016-11-02 14:45:00,75.53,75.57,75.45,75.47,5781.0,75.53,75.57,75.45,75.47,5781.0
2016-11-02 14:50:00,75.47,75.47,75.36,75.37,6152.0,75.47,75.47,75.36,75.37,6152.0
2016-11-02 14:55:00,75.38,75.5,75.36,75.45,8159.0,75.38,75.5,75.36,75.45,8159.0
2016-11-02 15:00:00,75.45,75.5,75.39,75.49,7100.0,75.45,75.5,75.39,75.49,7100.0
2016-11-02 15:05:00,75.49,75.5,75.41,75.5,6159.0,75.49,75.5,75.41,75.5,6159.0
2016-11-02 15:10:00,75.52,75.53,75.43,75.52,12262.0,75.52,75.53,75.43,75.52,12262.0
2016-11-02 15:15:00,75.5,75.51,75.3,75.36,44320.0,75.5,75.51,75.3,75.36,44320.0
2016-11-02 15:20:00,75.35,75.43,75.35,75.43,9696.0,75.35,75.43,75.35,75.43,9696.0
2016-11-02 15:25:00,75.44,75.51,75.43,75.48,10305.0,75.44,75.51,75.43,75.48,10305.0
2016-11-02 15:30:00,75.48,75.5,75.43,75.48,16279.0,75.48,75.5,75.43,75.48,16279.0
2016-11-02 15:35:00,75.48,75.49,75.39,75.4,20501.0,75.48,75.49,75.39,75.4,20501.0
2016-11-02 15:40:00,75.39,75.56,75.38,75.51,35823.0,75.39,75.56,75.38,75.51,35823.0
2016-11-02 15:45:00,75.52,75.58,75.45,75.58,58405.0,75.52,75.58,75.45,75.58,58405.0
2016-11-02 15:50:00,75.56,75.58,75.4,75.4,57975.0,75.56,75.58,75.4,75.4,57975.0
2016-11-02 15:55:00,75.39,75.46,75.31,75.35,79170.0,75.39,75.46,75.31,75.35,79170.0
2016-11-03 09:30:00,75.29,75.72,75.29,75.51,20441.0,75.29,75.72,75.29,75.51,20441.0
2016-11-03 09:35:00,75.49,75.5,75.16,75.26,6037.0,75.49,75.5,75.16,75.26,6037.0
2016-11-03 09:40:00,75.28,75.47,75.2,75.33,6684.0,75.28,75.47,75.2,75.33,6684.0
2016-11-03 09:45:00,75.33,75.44,75.2,75.3,5410.0,75.33,75.44,75.2,75.3,5410.0
2016-11-03 09:50:00,75.31,75.4,75.25,75.4,16962.0,75.31,75.4,75.25,75.4,16962.0
2016-11-03 09:55:00,75.42,75.43,75.24,75.28,6053.0,75.42,75.43,75.24,75.28,6053.0
2016-11-03 10:00:00,75.32,75.38,75.26,75.36,6561.0,75.32,75.38,75.26,75.36,6561.0
2016-11-03 10:05:00,75.34,75.45,75.33,75.34,4716.0,75.34,75.45,75.33,75.34,4716.0
2016-11-03 10:10:00,75.31,75.32,75.22,75.24,2501.0,75.31,75.32,75.22,75.24,2501.0
2016-11-03 10:15:00,75.21,75.21,75.0,75.0,12560.0,75.21,75.21,75.0,75.0,12560.0
2016-11-03 10:20:00,75.0,75.12,75.0,75.03,2000.0,75.0,75.12,75.0,75.03,2000.0
2016-11-03 10:25:00,75.0,75.06,74.94,74.95,8672.0,75.0,75.06,74.94,74.95,8672.0
2016-11-03 10:30:00,74.93,75.16,74.92,75.11,6500.0,74.93,75.16,74.92,75.11,6500.0
2016-11-03 10:35:00,75.11,75.28,75.05,75.23,22098.0,75.11,75.28,75.05,75.23,22098.0
2016-11-03 10:40:00,75.19,75.3,75.17,75.28,4800.0,75.19,75.3,75.17,75.28,4800.0
2016-11-03 10:45:00,75.28,75.34,75.23,75.23,37200.0,75.28,75.34,75.23,75.23,37200.0
2016-11-03 10:50:00,75.23,75.24,75.02,75.05,13450.0,75.23,75.24,75.02,75.05,13450.0
2016-11-03 10:55:00,75.05,75.08,74.98,75.05,28942.0,75.05,75.08,74.98,75.05,28942.0
2016-11-03 11:00:00,74.97,74.97,74.91,74.92,25725.0,74.97,74.97,74.91,74.92,25725.0
2016-11-03 11:05:00,74.92,74.96,74.9,74.91,42389.0,74.92,74.96,74.9,74.91,42389.0
2016-11-03 11:10:00,74.92,74.98,74.9,74.95,14870.0,74.92,74.98,74.9,74.95,14870.0
2016-11-03 11:15:00,74.94,75.13,74.94,75.1,15554.0,74.94,75.13,74.94,75.1,15554.0
2016-11-03 11:20:00,75.09,75.17,75.08,75.13,3203.0,75.09,75.17,75.08,75.13,3203.0
2016-11-03 11:25:00,75.12,75.22,75.11,75.19,11170.0,75.12,75.22,75.11,75.19,11170.0
2016-11-03 11:30:00,75.19,75.23,75.18,75.18,3500.0,75.19,75.23,75.18,75.18,3500.0
2016-11-03 11:35:00,75.17,75.2,75.12,75.16,4676.0,75.17,75.2,75.12,75.16,4676.0
2016-11-03 11:40:00,75.17,75.17,75.05,75.09,3727.0,75.17,75.17,75.05,75.09,3727.0
2016-11-03 11:45:00,75.11,75.18,75.08,75.12,5800.0,75.11,75.18,75.08,75.12,5800.0
2016-11-03 11:50:00,75.11,75.15,75.09,75.14,3822.0,75.11,75.15,75.09,75.14,3822.0
2016-11-03 11:55:00,75.13,75.13,75.06,75.06,14600.0,75.13,75.13,75.06,75.06,14600.0
2016-11-03 12:00:00,75.04,75.14,75.04,75.14,5441.0,75.04,75.14,75.04,75.14,5441.0
2016-11-03 12:05:00,75.15,75.15,75.06,75.09,1700.0,75.15,75.15,75.06,75.09,1700.0
2016-11-03 12:10:00,75.07,75.07,75.01,75.05,8042.0,75.07,75.07,75.01,75.05,8042.0
2016-11-03 12:15:00,75.01,75.01,74.96,74.96,3822.0,75.01,75.01,74.96,74.96,3822.0
2016-11-03 12:20:00,74.97,74.97,74.77,74.84,8435.0,74.97,74.97,74.77,74.84,8435.0
2016-11-03 12:25:00,74.85,74.89,74.8,74.84,4940.0,74.85,74.89,74.8,74.84,4940.0
2016-11-03 12:30:00,74.81,74.81,74.77,74.77,1713.0,74.81,74.81,74.77,74.77,1713.0
2016-11-03 12:35:00,74.77,74.78,74.65,74.73,5024.0,74.77,74.78,74.65,74.73,5024.0
2016-11-03 12:40:00,74.71,74.77,74.71,74.75,3725.0,74.71,74.77,74.71,74.75,3725.0
2016-11-03 12:45:00,74.74,74.75,74.73,74.75,2000.0,74.74,74.75,74.73,74.75,2000.0
2016-11-03 12:50:00,74.76,74.81,74.76,74.8,6823.0,74.76,74.81,74.76,74.8,6823.0
2016-11-03 12:55:00,74.77,74.79,74.76,74.78,2338.0,74.77,74.79,74.76,74.78,2338.0
2016-11-03 13:00:00,74.77,74.79,74.74,74.74,2800.0,74.77,74.79,74.74,74.74,2800.0
2016-11-03 13:05:00,74.74,74.76,74.72,74.75,1700.0,74.74,74.76,74.72,74.75,1700.0
2016-11-03 13:10:00,74.78,74.79,74.71,74.71,3300.0,74.78,74.79,74.71,74.71,3300.0
2016-11-03 13:15:00,74.72,74.73,74.68,74.71,1801.0,74.72,74.73,74.68,74.71,1801.0
2016-11-03 13:20:00,74.7,74.77,74.65,74.74,4600.0,74.7,74.77,74.65,74.74,4600.0
2016-11-03 13:25:00,74.7,74.81,74.7,74.74,3167.0,74.7,74.81,74.7,74.74,3167.0
2016-11-03 13:30:00,74.75,74.76,74.7,74.7,4396.0,74.75,74.76,74.7,74.7,4396.0
2016-11-03 13:35:00,74.68,74.71,74.65,74.69,5845.0,74.68,74.71,74.65,74.69,5845.0
2016-11-03 13:40:00,74.67,74.7,74.61,74.61,4200.0,74.67,74.7,74.61,74.61,4200.0
2016-11-03 13:45:00,74.59,74.68,74.58,74.67,3500.0,74.59,74.68,74.58,74.67,3500.0
2016-11-03 13:50:00,74.66,74.7,74.62,74.64,3948.0,74.66,74.7,74.62,74.64,3948.0
2016-11-03 13:55:00,74.63,74.63,74.52,74.55,3350.0,74.63,74.63,74.52,74.55,3350.0
2016-11-03 14:00:00,74.55,74.56,74.54,74.55,5500.0,74.55,74.56,74.54,74.55,5500.0
2016-11-03 14:05:00,74.55,74.57,74.48,74.55,21280.0,74.55,74.57,74.48,74.55,21280.0
2016-11-03 14:10:00,74.55,74.58,74.51,74.56,11804.0,74.55,74.58,74.51,74.56,11804.0
2016-11-03 14:15:00,74.56,74.56,74.5,74.51,8267.0,74.56,74.56,74.5,74.51,8267.0
2016-11-03 14:20:00,74.52,74.54,74.49,74.49,3200.0,74.52,74.54,74.49,74.49,3200.0
2016-11-03 14:25:00,74.5,74.53,74.44,74.48,10660.0,74.5,74.53,74.44,74.48,10660.0
2016-11-03 14:30:00,74.46,74.47,74.34,74.34,10059.0,74.46,74.47,74.34,74.34,10059.0
2016-11-03 14:35:00,74.33,74.38,74.27,74.3,7750.0,74.33,74.38,74.27,74.3,7750.0
2016-11-03 14:40:00,74.31,74.34,74.24,74.26,6991.0,74.31,74.34,74.24,74.26,6991.0
2016-11-03 14:45:00,74.25,74.32,74.21,74.28,12799.0,74.25,74.32,74.21,74.28,12799.0
2016-11-03 14:50:00,74.28,74.29,74.2,74.24,4509.0,74.28,74.29,74.2,74.24,4509.0
2016-11-03 14:55:00,74.25,74.35,74.25,74.32,8829.0,74.25,74.35,74.25,74.32,8829.0
2016-11-03 15:00:00,74.32,74.33,74.29,74.31,7040.0,74.32,74.33,74.29,74.31,7040.0
2016-11-03 15:05:00,74.32,74.35,74.21,74.23,10941.0,74.32,74.35,74.21,74.23,10941.0
2016-11-03 15:10:00,74.23,74.29,74.22,74.23,8200.0,74.23,74.29,74.22,74.23,8200.0
2016-11-03 15:15:00,74.25,74.27,74.19,74.24,10705.0,74.25,74.27,74.19,74.24,10705.0
2016-11-03 15:20:00,74.25,74.25,74.19,74.24,5303.0,74.25,74.25,74.19,74.24,5303.0
2016-11-03 15:25:00,74.23,74.26,74.19,74.2,8722.0,74.23,74.26,74.19,74.2,8722.0
2016-11-03 15:30:00,74.19,74.21,74.05,74.06,15784.0,74.19,74.21,74.05,74.06,15784.0
2016-11-03 15:35:00,74.06,74.1,74.02,74.08,16994.0,74.06,74.1,74.02,74.08,16994.0
2016-11-03 15:40:00,74.05,74.05,73.93,73.94,39909.0,74.05,74.05,73.93,73.94,39909.0
2016-11-03 15:45:00,73.94,73.96,73.84,73.89,77412.0,73.94,73.96,73.84,73.89,77412.0
2016-11-03 15:50:00,73.9,74.0,73.88,74.0,33405.0,73.9,74.0,73.88,74.0,33405.0
2016-11-03 15:55:00,74.0,74.11,73.99,74.07,132918.0,74.0,74.11,73.99,74.07,132918.0
2016-11-04 09:30:00,73.64,74.4,73.64,74.4,68342.0,73.64,74.4,73.64,74.4,68342.0
2016-11-04 09:35:00,74.45,74.91,74.43,74.76,13634.0,74.45,74.91,74.43,74.76,13634.0
2016-11-04 09:40:00,74.8,74.8,74.54,74.54,16170.0,74.8,74.8,74.54,74.54,16170.0
2016-11-04 09:45:00,74.59,74.59,74.3,74.3,15150.0,74.59,74.59,74.3,74.3,15150.0
2016-11-04 09:50:00,74.29,74.37,74.17,74.37,22364.0,74.29,74.37,74.17,74.37,22364.0
2016-11-04 09:55:00,74.34,74.36,74.03,74.14,31044.0,74.34,74.36,74.03,74.14,31044.0
2016-11-04 10:00:00,74.14,74.3,74.14,74.19,15208.0,74.14,74.3,74.14,74.19,15208.0
2016-11-04 10:05:00,74.18,74.19,73.99,74.01,22526.0,74.18,74.19,73.99,74.01,22526.0
2016-11-04 10:10:00,73.99,74.04,73.9,73.9,15678.0,73.99,74.04,73.9,73.9,15678.0
2016-11-04 10:15:00,73.92,74.0,73.84,73.92,14100.0,73.92,74.0,73.84,73.92,14100.0
2016-11-04 10:20:00,73.88,73.98,73.88,73.88,13197.0,73.88,73.98,73.88,73.88,13197.0
2016-11-04 10:25:00,73.88,73.92,73.75,73.8,12690.0,73.88,73.92,73.75,73.8,12690.0
2016-11-04 10:30:00,73.79,73.82,73.62,73.65,14795.0,73.79,73.82,73.62,73.65,14795.0
2016-11-04 10:35:00,73.67,73.92,73.67,73.92,16000.0,73.67,73.92,73.67,73.92,16000.0
2016-11-04 10:40:00,73.94,73.97,73.8,73.82,23105.0,73.94,73.97,73.8,73.82,23105.0
2016-11-04 10:45:00,73.8,73.84,73.72,73.77,18875.0,73.8,73.84,73.72,73.77,18875.0
2016-11-04 10:50:00,73.77,73.85,73.75,73.82,8365.0,73.77,73.85,73.75,73.82,8365.0
2016-11-04 10:55:00,73.85,73.85,73.72,73.84,10361.0,73.85,73.85,73.72,73.84,10361.0
2016-11-04 11:00:00,73.85,74.05,73.83,74.04,17033.0,73.85,74.05,73.83,74.04,17033.0
2016-11-04 11:05:00,74.04,74.04,73.86,73.96,24652.0,74.04,74.04,73.86,73.96,24652.0
2016-11-04 11:10:00,73.94,74.15,73.94,74.14,13705.0,73.94,74.15,73.94,74.14,13705.0
2016-11-04 11:15:00,74.16,74.19,74.07,74.09,36187.0,74.16,74.19,74.07,74.09,36187.0
2016-11-04 11:20:00,74.09,74.18,74.03,74.18,14549.0,74.09,74.18,74.03,74.18,14549.0
2016-11-04 11:25:00,74.17,74.23,74.11,74.22,12303.0,74.17,74.23,74.11,74.22,12303.0
2016-11-04 11:30:00,74.23,74.24,74.05,74.09,14359.0,74.23,74.24,74.05,74.09,14359.0
2016-11-04 11:35:00,74.08,74.08,73.93,73.97,8183.0,74.08,74.08,73.93,73.97,8183.0
2016-11-04 11:40:00,73.96,74.0,73.9,73.98,11037.0,73.96,74.0,73.9,73.98,11037.0
2016-11-04 11:45:00,74.0,74.01,73.94,73.94,7637.0,74.0,74.01,73.94,73.94,7637.0
2016-11-04 11:50:00,73.95,74.01,73.87,73.88,26415.0,73.95,74.01,73.87,73.88,26415.0
2016-11-04 11:55:00,73.89,74.07,73.85,74.07,8974.0,73.89,74.07,73.85,74.07,8974.0
2016-11-04 12:00:00,74.08,74.13,74.04,74.08,14415.0,74.08,74.13,74.04,74.08,14415.0
2016-11-04 12:05:00,74.07,74.17,74.06,74.16,9900.0,74.07,74.17,74.06,74.16,9900.0
2016-11-04 12:10:00,74.16,74.23,74.1,74.18,15627.0,74.16,74.23,74.1,74.18,15627.0
2016-11-04 12:15:00,74.2,74.27,74.19,74.19,12318.0,74.2,74.27,74.19,74.19,12318.0
2016-11-04 12:20:00,74.18,74.25,74.08,74.25,14461.0,74.18,74.25,74.08,74.25,14461.0
2016-11-04 12:25:00,74.25,74.32,74.21,74.27,9890.0,74.25,74.32,74.21,74.27,9890.0
2016-11-04 12:30:00,74.26,74.3,74.21,74.26,8838.0,74.26,74.3,74.21,74.26,8838.0
2016-11-04 12:35:00,74.24,74.25,74.16,74.18,4702.0,74.24,74.25,74.16,74.18,4702.0
2016-11-04 12:40:00,74.16,74.21,74.11,74.13,11437.0,74.16,74.21,74.11,74.13,11437.0
2016-11-04 12:45:00,74.13,74.16,74.08,74.11,5700.0,74.13,74.16,74.08,74.11,5700.0
2016-11-04 12:50:00,74.11,74.14,74.05,74.05,11483.0,74.11,74.14,74.05,74.05,11483.0
2016-11-04 12:55:00,74.02,74.12,73.97,74.12,6500.0,74.02,74.12,73.97,74.12,6500.0
2016-11-04 13:00:00,74.12,74.14,74.05,74.14,7145.0,74.12,74.14,74.05,74.14,7145.0
2016-11-04 13:05:00,74.16,74.16,74.1,74.11,6663.0,74.16,74.16,74.1,74.11,6663.0
2016-11-04 13:10:00,74.11,74.19,74.1,74.19,7707.0,74.11,74.19,74.1,74.19,7707.0
2016-11-04 13:15:00,74.2,74.21,74.16,74.19,4470.0,74.2,74.21,74.16,74.19,4470.0
2016-11-04 13:20:00,74.21,74.21,74.11,74.2,5098.0,74.21,74.21,74.11,74.2,5098.0
2016-11-04 13:25:00,74.17,74.17,74.07,74.12,6814.0,74.17,74.17,74.07,74.12,6814.0
2016-11-04 13:30:00,74.11,74.19,74.09,74.19,6300.0,74.11,74.19,74.09,74.19,6300.0
2016-11-04 13:35:00,74.19,74.28,74.18,74.19,4551.0,74.19,74.28,74.18,74.19,4551.0
2016-11-04 13:40:00,74.19,74.19,74.05,74.08,4985.0,74.19,74.19,74.05,74.08,4985.0
2016-11-04 13:45:00,74.09,74.15,74.07,74.13,5652.0,74.09,74.15,74.07,74.13,5652.0
2016-11-04 13:50:00,74.15,74.19,74.08,74.09,6864.0,74.15,74.19,74.08,74.09,6864.0
2016-11-04 13:55:00,74.09,74.15,74.07,74.12,6374.0,74.09,74.15,74.07,74.12,6374.0
2016-11-04 14:00:00,74.1,74.2,74.08,74.13,8767.0,74.1,74.2,74.08,74.13,8767.0
2016-11-04 14:05:00,74.11,74.18,74.04,74.04,6100.0,74.11,74.18,74.04,74.04,6100.0
2016-11-04 14:10:00,74.06,74.14,74.05,74.11,7633.0,74.06,74.14,74.05,74.11,7633.0
2016-11-04 14:15:00,74.11,74.15,74.04,74.05,8245.0,74.11,74.15,74.04,74.05,8245.0
2016-11-04 14:20:00,74.03,74.03,73.95,73.95,9300.0,74.03,74.03,73.95,73.95,9300.0
2016-11-04 14:25:00,73.94,73.98,73.86,73.91,6332.0,73.94,73.98,73.86,73.91,6332.0
2016-11-04 14:30:00,73.88,73.89,73.83,73.86,7131.0,73.88,73.89,73.83,73.86,7131.0
2016-11-04 14:35:00,73.85,73.86,73.71,73.8,9392.0,73.85,73.86,73.71,73.8,9392.0
2016-11-04 14:40:00,73.8,73.83,73.77,73.77,6432.0,73.8,73.83,73.77,73.77,6432.0
2016-11-04 14:45:00,73.77,73.85,73.74,73.74,8600.0,73.77,73.85,73.74,73.74,8600.0
2016-11-04 14:50:00,73.72,73.76,73.71,73.73,14615.0,73.72,73.76,73.71,73.73,14615.0
2016-11-04 14:55:00,73.73,73.75,73.69,73.71,13827.0,73.73,73.75,73.69,73.71,13827.0
2016-11-04 15:00:00,73.71,73.74,73.6,73.66,18493.0,73.71,73.74,73.6,73.66,18493.0
2016-11-04 15:05:00,73.67,73.67,73.61,73.62,10364.0,73.67,73.67,73.61,73.62,10364.0
2016-11-04 15:10:00,73.61,73.77,73.61,73.73,9600.0,73.61,73.77,73.61,73.73,9600.0
2016-11-04 15:15:00,73.74,73.84,73.72,73.81,15436.0,73.74,73.84,73.72,73.81,15436.0
2016-11-04 15:20:00,73.81,73.81,73.74,73.76,13200.0,73.81,73.81,73.74,73.76,13200.0
2016-11-04 15:25:00,73.76,73.85,73.76,73.85,9461.0,73.76,73.85,73.76,73.85,9461.0
2016-11-04 15:30:00,73.85,73.85,73.74,73.75,15274.0,73.85,73.85,73.74,73.75,15274.0
2016-11-04 15:35:00,73.75,73.75,73.63,73.7,17879.0,73.75,73.75,73.63,73.7,17879.0
2016-11-04 15:40:00,73.69,73.7,73.62,73.68,21807.0,73.69,73.7,73.62,73.68,21807.0
2016-11-04 15:45:00,73.68,73.68,73.57,73.66,27044.0,73.68,73.68,73.57,73.66,27044.0
2016-11-04 15:50:00,73.64,73.66,73.58,73.64,30424.0,73.64,73.66,73.58,73.64,30424.0
2016-11-04 15:55:00,73.65,73.69,73.58,73.62,54203.0,73.65,73.69,73.58,73.62,54203.0
2016-11-07 09:30:00,74.76,74.91,74.37,74.37,35848.0,74.76,74.91,74.37,74.37,35848.0
2016-11-07 09:35:00,74.4,74.44,74.14,74.32,50319.0,74.4,74.44,74.14,74.32,50319.0
2016-11-07 09:40:00,74.38,74.42,74.19,74.35,21650.0,74.38,74.42,74.19,74.35,21650.0
2016-11-07 09:45:00,74.39,74.42,74.24,74.31,16769.0,74.39,74.42,74.24,74.31,16769.0
2016-11-07 09:50:00,74.35,74.58,74.33,74.58,15500.0,74.35,74.58,74.33,74.58,15500.0
2016-11-07 09:55:00,74.59,74.72,74.54,74.72,12504.0,74.59,74.72,74.54,74.72,12504.0
2016-11-07 10:00:00,74.66,74.83,74.66,74.83,28403.0,74.66,74.83,74.66,74.83,28403.0
2016-11-07 10:05:00,74.89,74.98,74.75,74.98,13956.0,74.89,74.98,74.75,74.98,13956.0
2016-11-07 10:10:00,75.03,75.1,74.96,75.09,18335.0,75.03,75.1,74.96,75.09,18335.0
2016-11-07 10:15:00,75.05,75.23,75.05,75.18,13925.0,75.05,75.23,75.05,75.18,13925.0
2016-11-07 10:20:00,75.19,75.22,75.13,75.19,26350.0,75.19,75.22,75.13,75.19,26350.0
2016-11-07 10:25:00,75.17,75.31,75.17,75.23,30350.0,75.17,75.31,75.17,75.23,30350.0
2016-11-07 10:30:00,75.22,75.29,75.13,75.28,14638.0,75.22,75.29,75.13,75.28,14638.0
2016-11-07 10:35:00,75.27,75.38,75.23,75.35,16780.0,75.27,75.38,75.23,75.35,16780.0
2016-11-07 10:40:00,75.33,75.45,75.31,75.4,12298.0,75.33,75.45,75.31,75.4,12298.0
2016-11-07 10:45:00,75.4,75.43,75.31,75.34,23909.0,75.4,75.43,75.31,75.34,23909.0
2016-11-07 10:50:00,75.32,75.52,75.32,75.52,27728.0,75.32,75.52,75.32,75.52,27728.0
2016-11-07 10:55:00,75.5,75.64,75.49,75.58,19127.0,75.5,75.64,75.49,75.58,19127.0
2016-11-07 11:00:00,75.58,75.7,75.55,75.64,34923.0,75.58,75.7,75.55,75.64,34923.0
2016-11-07 11:05:00,75.66,75.75,75.65,75.74,38097.0,75.66,75.75,75.65,75.74,38097.0
2016-11-07 11:10:00,75.72,75.74,75.66,75.69,11174.0,75.72,75.74,75.66,75.69,11174.0
2016-11-07 11:15:00,75.68,75.74,75.62,75.62,12156.0,75.68,75.74,75.62,75.62,12156.0
2016-11-07 11:20:00,75.61,75.62,75.57,75.61,8333.0,75.61,75.62,75.57,75.61,8333.0
2016-11-07 11:25:00,75.6,75.62,75.53,75.55,14911.0,75.6,75.62,75.53,75.55,14911.0
2016-11-07 11:30:00,75.55,75.59,75.52,75.52,8600.0,75.55,75.59,75.52,75.52,8600.0
2016-11-07 11:35:00,75.5,75.6,75.5,75.56,6441.0,75.5,75.6,75.5,75.56,6441.0
2016-11-07 11:40:00,75.56,75.62,75.56,75.62,3471.0,75.56,75.62,75.56,75.62,3471.0
2016-11-07 11:45:00,75.61,75.65,75.58,75.59,6709.0,75.61,75.65,75.58,75.59,6709.0
2016-11-07 11:50:00,75.61,75.66,75.61,75.64,6900.0,75.61,75.66,75.61,75.64,6900.0
2016-11-07 11:55:00,75.64,75.73,75.63,75.72,13050.0,75.64,75.73,75.63,75.72,13050.0
2016-11-07 12:00:00,75.73,75.79,75.71,75.76,9600.0,75.73,75.79,75.71,75.76,9600.0
2016-11-07 12:05:00,75.77,75.81,75.7,75.71,11649.0,75.77,75.81,75.7,75.71,11649.0
2016-11-07 12:10:00,75.71,75.75,75.7,75.75,6530.0,75.71,75.75,75.7,75.75,6530.0
2016-11-07 12:15:00,75.75,75.76,75.69,75.69,5500.0,75.75,75.76,75.69,75.69,5500.0
2016-11-07 12:20:00,75.68,75.72,75.68,75.71,5545.0,75.68,75.72,75.68,75.71,5545.0
2016-11-07 12:25:00,75.71,75.79,75.71,75.78,8800.0,75.71,75.79,75.71,75.78,8800.0
2016-11-07 12:30:00,75.8,75.8,75.73,75.74,6332.0,75.8,75.8,75.73,75.74,6332.0
2016-11-07 12:35:00,75.72,75.76,75.72,75.73,6627.0,75.72,75.76,75.72,75.73,6627.0
2016-11-07 12:40:00,75.72,75.74,75.71,75.73,5795.0,75.72,75.74,75.71,75.73,5795.0
2016-11-07 12:45:00,75.73,75.73,75.63,75.67,5581.0,75.73,75.73,75.63,75.67,5581.0
2016-11-07 12:50:00,75.68,75.7,75.65,75.68,2200.0,75.68,75.7,75.65,75.68,2200.0
2016-11-07 12:55:00,75.68,75.72,75.66,75.72,5927.0,75.68,75.72,75.66,75.72,5927.0
2016-11-07 13:00:00,75.72,75.72,75.66,75.69,8455.0,75.72,75.72,75.66,75.69,8455.0
2016-11-07 13:05:00,75.71,75.73,75.68,75.69,8949.0,75.71,75.73,75.68,75.69,8949.0
2016-11-07 13:10:00,75.68,75.72,75.64,75.67,7122.0,75.68,75.72,75.64,75.67,7122.0
2016-11-07 13:15:00,75.68,75.73,75.67,75.69,4956.0,75.68,75.73,75.67,75.69,4956.0
2016-11-07 13:20:00,75.7,75.82,75.7,75.81,7160.0,75.7,75.82,75.7,75.81,7160.0
2016-11-07 13:25:00,75.81,75.83,75.73,75.79,17202.0,75.81,75.83,75.73,75.79,17202.0
2016-11-07 13:30:00,75.78,75.89,75.77,75.83,11246.0,75.78,75.89,75.77,75.83,11246.0
2016-11-07 13:35:00,75.85,75.85,75.73,75.73,5920.0,75.85,75.85,75.73,75.73,5920.0
2016-11-07 13:40:00,75.73,75.75,75.71,75.73,8180.0,75.73,75.75,75.71,75.73,8180.0
2016-11-07 13:45:00,75.73,75.83,75.72,75.79,11800.0,75.73,75.83,75.72,75.79,11800.0
2016-11-07 13:50:00,75.8,75.85,75.78,75.81,6721.0,75.8,75.85,75.78,75.81,6721.0
2016-11-07 13:55:00,75.81,75.84,75.73,75.73,10865.0,75.81,75.84,75.73,75.73,10865.0
2016-11-07 14:00:00,75.75,75.78,75.56,75.6,29174.0,75.75,75.78,75.56,75.6,29174.0
2016-11-07 14:05:00,75.59,75.63,75.57,75.62,15046.0,75.59,75.63,75.57,75.62,15046.0
2016-11-07 14:10:00,75.61,75.64,75.56,75.58,11991.0,75.61,75.64,75.56,75.58,11991.0
2016-11-07 14:15:00,75.58,75.64,75.57,75.62,8680.0,75.58,75.64,75.57,75.62,8680.0
2016-11-07 14:20:00,75.6,75.66,75.59,75.63,9010.0,75.6,75.66,75.59,75.63,9010.0
2016-11-07 14:25:00,75.64,75.65,75.58,75.6,10466.0,75.64,75.65,75.58,75.6,10466.0
2016-11-07 14:30:00,75.62,75.66,75.55,75.56,21539.0,75.62,75.66,75.55,75.56,21539.0
2016-11-07 14:35:00,75.56,75.57,75.51,75.57,12328.0,75.56,75.57,75.51,75.57,12328.0
2016-11-07 14:40:00,75.56,75.58,75.51,75.56,8311.0,75.56,75.58,75.51,75.56,8311.0
2016-11-07 14:45:00,75.55,75.57,75.49,75.51,7700.0,75.55,75.57,75.49,75.51,7700.0
2016-11-07 14:50:00,75.5,75.53,75.49,75.49,7169.0,75.5,75.53,75.49,75.49,7169.0
2016-11-07 14:55:00,75.48,75.66,75.48,75.62,24025.0,75.48,75.66,75.48,75.62,24025.0
2016-11-07 15:00:00,75.62,75.64,75.55,75.55,30529.0,75.62,75.64,75.55,75.55,30529.0
2016-11-07 15:05:00,75.55,75.55,75.35,75.41,48821.0,75.55,75.55,75.35,75.41,48821.0
2016-11-07 15:10:00,75.41,75.45,75.35,75.35,28658.0,75.41,75.45,75.35,75.35,28658.0
2016-11-07 15:15:00,75.35,75.45,75.34,75.41,29162.0,75.35,75.45,75.34,75.41,29162.0
2016-11-07 15:20:00,75.4,75.44,75.39,75.39,16120.0,75.4,75.44,75.39,75.39,16120.0
2016-11-07 15:25:00,75.39,75.4,75.34,75.37,22435.0,75.39,75.4,75.34,75.37,22435.0
2016-11-07 15:30:00,75.36,75.38,75.27,75.28,25516.0,75.36,75.38,75.27,75.28,25516.0
2016-11-07 15:35:00,75.29,75.31,75.24,75.31,19407.0,75.29,75.31,75.24,75.31,19407.0
2016-11-07 15:40:00,75.3,75.34,75.27,75.32,18693.0,75.3,75.34,75.27,75.32,18693.0
2016-11-07 15:45:00,75.33,75.5,75.32,75.48,41769.0,75.33,75.5,75.32,75.48,41769.0
2016-11-07 15:50:00,75.47,75.52,75.38,75.44,100920.0,75.47,75.52,75.38,75.44,100920.0
2016-11-07 15:55:00,75.44,75.58,75.4,75.54,173465.0,75.44,75.58,75.4,75.54,173465.0
2016-11-08 09:30:00,75.53,75.67,75.08,75.33,20683.0,75.53,75.67,75.08,75.33,20683.0
2016-11-08 09:35:00,75.25,75.31,75.21,75.3,3500.0,75.25,75.31,75.21,75.3,3500.0
2016-11-08 09:40:00,75.32,75.47,75.32,75.39,3678.0,75.32,75.47,75.32,75.39,3678.0
2016-11-08 09:45:00,75.35,75.4,75.3,75.34,10789.0,75.35,75.4,75.3,75.34,10789.0
2016-11-08 09:50:00,75.31,75.39,75.28,75.37,5200.0,75.31,75.39,75.28,75.37,5200.0
2016-11-08 09:55:00,75.32,75.34,75.22,75.3,15080.0,75.32,75.34,75.22,75.3,15080.0
2016-11-08 10:00:00,75.29,75.34,75.21,75.25,11110.0,75.29,75.34,75.21,75.25,11110.0
2016-11-08 10:05:00,75.25,75.32,75.17,75.19,13500.0,75.25,75.32,75.17,75.19,13500.0
2016-11-08 10:10:00,75.19,75.37,75.19,75.23,13214.0,75.19,75.37,75.19,75.23,13214.0
2016-11-08 10:15:00,75.23,75.24,75.11,75.15,38046.0,75.23,75.24,75.11,75.15,38046.0
2016-11-08 10:20:00,75.17,75.25,75.14,75.15,15731.0,75.17,75.25,75.14,75.15,15731.0
2016-11-08 10:25:00,75.14,75.2,75.12,75.16,6219.0,75.14,75.2,75.12,75.16,6219.0
2016-11-08 10:30:00,75.15,75.24,75.15,75.2,10046.0,75.15,75.24,75.15,75.2,10046.0
2016-11-08 10:35:00,75.19,75.29,75.19,75.22,87263.0,75.19,75.29,75.19,75.22,87263.0
2016-11-08 10:40:00,75.22,75.32,75.22,75.28,8930.0,75.22,75.32,75.22,75.28,8930.0
2016-11-08 10:45:00,75.3,75.36,75.2,75.35,10495.0,75.3,75.36,75.2,75.35,10495.0
2016-11-08 10:50:00,75.36,75.36,75.16,75.16,64465.0,75.36,75.36,75.16,75.16,64465.0
2016-11-08 10:55:00,75.14,75.17,75.0,75.03,8200.0,75.14,75.17,75.0,75.03,8200.0
2016-11-08 11:00:00,75.05,75.14,75.05,75.09,7464.0,75.05,75.14,75.05,75.09,7464.0
2016-11-08 11:05:00,75.1,75.25,75.1,75.18,5894.0,75.1,75.25,75.1,75.18,5894.0
2016-11-08 11:10:00,75.18,75.34,75.16,75.33,11544.0,75.18,75.34,75.16,75.33,11544.0
2016-11-08 11:15:00,75.33,75.46,75.33,75.45,19531.0,75.33,75.46,75.33,75.45,19531.0
2016-11-08 11:20:00,75.43,75.47,75.34,75.41,22752.0,75.43,75.47,75.34,75.41,22752.0
2016-11-08 11:25:00,75.41,75.45,75.37,75.39,56182.0,75.41,75.45,75.37,75.39,56182.0
2016-11-08 11:30:00,75.38,75.56,75.29,75.43,56252.0,75.38,75.56,75.29,75.43,56252.0
2016-11-08 11:35:00,75.43,75.47,75.34,75.44,44017.0,75.43,75.47,75.34,75.44,44017.0
2016-11-08 11:40:00,75.44,75.57,75.39,75.52,93869.0,75.44,75.57,75.39,75.52,93869.0
2016-11-08 11:45:00,75.52,75.56,75.42,75.56,85066.0,75.52,75.56,75.42,75.56,85066.0
2016-11-08 11:50:00,75.58,75.58,75.42,75.42,58164.0,75.58,75.58,75.42,75.42,58164.0
2016-11-08 11:55:00,75.46,75.53,75.45,75.5,22131.0,75.46,75.53,75.45,75.5,22131.0
2016-11-08 12:00:00,75.51,75.72,75.5,75.7,33520.0,75.51,75.72,75.5,75.7,33520.0
2016-11-08 12:05:00,75.66,75.88,75.63,75.8,48636.0,75.66,75.88,75.63,75.8,48636.0
2016-11-08 12:10:00,75.86,75.91,75.81,75.89,44349.0,75.86,75.91,75.81,75.89,44349.0
2016-11-08 12:15:00,75.88,75.92,75.8,75.87,37945.0,75.88,75.92,75.8,75.87,37945.0
2016-11-08 12:20:00,75.87,75.89,75.7,75.88,28517.0,75.87,75.89,75.7,75.88,28517.0
2016-11-08 12:25:00,75.87,75.88,75.74,75.84,47752.0,75.87,75.88,75.74,75.84,47752.0
2016-11-08 12:30:00,75.83,75.83,75.6,75.63,35031.0,75.83,75.83,75.6,75.63,35031.0
2016-11-08 12:35:00,75.64,75.65,75.61,75.65,2200.0,75.64,75.65,75.61,75.65,2200.0
2016-11-08 12:40:00,75.66,75.73,75.66,75.73,2408.0,75.66,75.73,75.66,75.73,2408.0
2016-11-08 12:45:00,75.72,75.75,75.69,75.72,7990.0,75.72,75.75,75.69,75.72,7990.0
2016-11-08 12:50:00,75.75,75.81,75.72,75.75,12094.0,75.75,75.81,75.72,75.75,12094.0
2016-11-08 12:55:00,75.75,75.77,75.68,75.71,33359.0,75.75,75.77,75.68,75.71,33359.0
2016-11-08 13:00:00,75.72,75.77,75.71,75.73,20274.0,75.72,75.77,75.71,75.73,20274.0
2016-11-08 13:05:00,75.75,75.77,75.62,75.64,8301.0,75.75,75.77,75.62,75.64,8301.0
2016-11-08 13:10:00,75.64,75.81,75.64,75.81,19384.0,75.64,75.81,75.64,75.81,19384.0
2016-11-08 13:15:00,75.79,75.82,75.71,75.82,3735.0,75.79,75.82,75.71,75.82,3735.0
2016-11-08 13:20:00,75.8,75.82,75.74,75.78,11578.0,75.8,75.82,75.74,75.78,11578.0
2016-11-08 13:25:00,75.79,75.84,75.78,75.84,23521.0,75.79,75.84,75.78,75.84,23521.0
2016-11-08 13:30:00,75.85,75.85,75.74,75.8,34810.0,75.85,75.85,75.74,75.8,34810.0
2016-11-08 13:35:00,75.79,75.82,75.73,75.76,29369.0,75.79,75.82,75.73,75.76,29369.0
2016-11-08 13:40:00,75.78,75.81,75.74,75.79,3838.0,75.78,75.81,75.74,75.79,3838.0
2016-11-08 13:45:00,75.79,75.82,75.76,75.8,11963.0,75.79,75.82,75.76,75.8,11963.0
2016-11-08 13:50:00,75.78,75.82,75.75,75.75,10167.0,75.78,75.82,75.75,75.75,10167.0
2016-11-08 13:55:00,75.75,75.77,75.61,75.61,18877.0,75.75,75.77,75.61,75.61,18877.0
2016-11-08 14:00:00,75.65,75.73,75.65,75.72,3801.0,75.65,75.73,75.65,75.72,3801.0
2016-11-08 14:05:00,75.72,75.73,75.69,75.7,4665.0,75.72,75.73,75.69,75.7,4665.0
2016-11-08 14:10:00,75.68,75.7,75.64,75.64,4641.0,75.68,75.7,75.64,75.64,4641.0
2016-11-08 14:15:00,75.64,75.64,75.57,75.57,16152.0,75.64,75.64,75.57,75.57,16152.0
2016-11-08 14:20:00,75.56,75.64,75.55,75.61,6927.0,75.56,75.64,75.55,75.61,6927.0
2016-11-08 14:25:00,75.59,75.61,75.56,75.59,5863.0,75.59,75.61,75.56,75.59,5863.0
2016-11-08 14:30:00,75.59,75.63,75.53,75.53,18108.0,75.59,75.63,75.53,75.53,18108.0
2016-11-08 14:35:00,75.52,75.56,75.51,75.56,2451.0,75.52,75.56,75.51,75.56,2451.0
2016-11-08 14:40:00,75.57,75.61,75.5,75.52,4145.0,75.57,75.61,75.5,75.52,4145.0
2016-11-08 14:45:00,75.5,75.52,75.43,75.48,9405.0,75.5,75.52,75.43,75.48,9405.0
2016-11-08 14:50:00,75.46,75.5,75.46,75.5,18498.0,75.46,75.5,75.46,75.5,18498.0
2016-11-08 14:55:00,75.51,75.56,75.49,75.56,9413.0,75.51,75.56,75.49,75.56,9413.0
2016-11-08 15:00:00,75.55,75.55,75.51,75.52,7222.0,75.55,75.55,75.51,75.52,7222.0
2016-11-08 15:05:00,75.52,75.72,75.52,75.72,6711.0,75.52,75.72,75.52,75.72,6711.0
2016-11-08 15:10:00,75.76,75.79,75.7,75.73,3600.0,75.76,75.79,75.7,75.73,3600.0
2016-11-08 15:15:00,75.74,75.74,75.69,75.74,7204.0,75.74,75.74,75.69,75.74,7204.0
2016-11-08 15:20:00,75.76,75.81,75.75,75.79,5809.0,75.76,75.81,75.75,75.79,5809.0
2016-11-08 15:25:00,75.78,75.9,75.76,75.89,7895.0,75.78,75.9,75.76,75.89,7895.0
2016-11-08 15:30:00,75.9,75.99,75.85,75.95,16945.0,75.9,75.99,75.85,75.95,16945.0
2016-11-08 15:35:00,75.96,76.04,75.95,76.03,41154.0,75.96,76.04,75.95,76.03,41154.0
2016-11-08 15:40:00,76.02,76.05,76.01,76.03,18348.0,76.02,76.05,76.01,76.03,18348.0
2016-11-08 15:45:00,76.03,76.05,75.99,76.01,53078.0,76.03,76.05,75.99,76.01,53078.0
2016-11-08 15:50:00,76.0,76.01,75.82,75.83,51290.0,76.0,76.01,75.82,75.83,51290.0
2016-11-08 15:55:00,75.85,75.87,75.72,75.81,55254.0,75.85,75.87,75.72,75.81,55254.0
2016-11-09 09:30:00,72.85,74.5,72.55,74.27,156992.0,72.85,74.5,72.55,74.27,156992.0
2016-11-09 09:35:00,74.26,74.31,74.0,74.31,255995.0,74.26,74.31,74.0,74.31,255995.0
2016-11-09 09:40:00,74.3,74.47,74.13,74.47,49208.0,74.3,74.47,74.13,74.47,49208.0
2016-11-09 09:45:00,74.45,75.23,74.41,75.04,25889.0,74.45,75.23,74.41,75.04,25889.0
2016-11-09 09:50:00,75.07,75.25,74.97,75.09,348214.0,75.07,75.25,74.97,75.09,348214.0
2016-11-09 09:55:00,75.2,75.2,74.89,74.98,17931.0,75.2,75.2,74.89,74.98,17931.0
2016-11-09 10:00:00,74.97,74.97,74.58,74.64,24468.0,74.97,74.97,74.58,74.64,24468.0
2016-11-09 10:05:00,74.58,74.63,73.95,73.97,233094.0,74.58,74.63,73.95,73.97,233094.0
2016-11-09 10:10:00,74.0,74.16,73.59,74.13,71863.0,74.0,74.16,73.59,74.13,71863.0
2016-11-09 10:15:00,74.19,74.2,73.68,73.77,37826.0,74.19,74.2,73.68,73.77,37826.0
2016-11-09 10:20:00,73.78,74.0,73.75,73.86,28433.0,73.78,74.0,73.75,73.86,28433.0
2016-11-09 10:25:00,73.83,74.0,73.75,73.98,40238.0,73.83,74.0,73.75,73.98,40238.0
2016-11-09 10:30:00,73.99,74.07,73.81,73.93,42366.0,73.99,74.07,73.81,73.93,42366.0
2016-11-09 10:35:00,73.94,73.97,73.69,73.82,36748.0,73.94,73.97,73.69,73.82,36748.0
2016-11-09 10:40:00,73.79,73.94,73.76,73.78,35821.0,73.79,73.94,73.76,73.78,35821.0
2016-11-09 10:45:00,73.78,73.87,73.65,73.85,81908.0,73.78,73.87,73.65,73.85,81908.0
2016-11-09 10:50:00,73.83,74.06,73.8,74.06,27185.0,73.83,74.06,73.8,74.06,27185.0
2016-11-09 10:55:00,74.11,74.22,74.02,74.04,88692.0,74.11,74.22,74.02,74.04,88692.0
2016-11-09 11:00:00,74.06,74.22,74.03,74.2,40333.0,74.06,74.22,74.03,74.2,40333.0
2016-11-09 11:05:00,74.21,74.24,74.05,74.22,160358.0,74.21,74.24,74.05,74.22,160358.0
2016-11-09 11:10:00,74.2,74.45,74.2,74.43,16892.0,74.2,74.45,74.2,74.43,16892.0
2016-11-09 11:15:00,74.41,74.67,74.4,74.64,15054.0,74.41,74.67,74.4,74.64,15054.0
2016-11-09 11:20:00,74.64,74.68,74.56,74.58,14612.0,74.64,74.68,74.56,74.58,14612.0
2016-11-09 11:25:00,74.59,74.75,74.47,74.69,15016.0,74.59,74.75,74.47,74.69,15016.0
2016-11-09 11:30:00,74.71,75.13,74.71,75.02,23596.0,74.71,75.13,74.71,75.02,23596.0
2016-11-09 11:35:00,75.03,75.08,74.91,75.0,18953.0,75.03,75.08,74.91,75.0,18953.0
2016-11-09 11:40:00,74.99,75.01,74.8,74.98,9000.0,74.99,75.01,74.8,74.98,9000.0
2016-11-09 11:45:00,74.94,75.25,74.89,75.25,9667.0,74.94,75.25,74.89,75.25,9667.0
2016-11-09 11:50:00,75.29,75.35,75.21,75.25,15291.0,75.29,75.35,75.21,75.25,15291.0
2016-11-09 11:55:00,75.23,75.23,75.13,75.16,12608.0,75.23,75.23,75.13,75.16,12608.0
2016-11-09 12:00:00,75.2,75.27,75.17,75.2,8934.0,75.2,75.27,75.17,75.2,8934.0
2016-11-09 12:05:00,75.18,75.24,75.02,75.07,28601.0,75.18,75.24,75.02,75.07,28601.0
2016-11-09 12:10:00,75.07,75.14,75.01,75.08,25379.0,75.07,75.14,75.01,75.08,25379.0
2016-11-09 12:15:00,75.1,75.22,75.09,75.16,11307.0,75.1,75.22,75.09,75.16,11307.0
2016-11-09 12:20:00,75.17,75.21,75.08,75.13,14344.0,75.17,75.21,75.08,75.13,14344.0
2016-11-09 12:25:00,75.14,75.22,75.12,75.12,20854.0,75.14,75.22,75.12,75.12,20854.0
2016-11-09 12:30:00,75.14,75.25,75.07,75.22,17424.0,75.14,75.25,75.07,75.22,17424.0
2016-11-09 12:35:00,75.24,75.34,75.2,75.2,17324.0,75.24,75.34,75.2,75.2,17324.0
2016-11-09 12:40:00,75.23,75.34,75.21,75.25,10569.0,75.23,75.34,75.21,75.25,10569.0
2016-11-09 12:45:00,75.25,75.3,75.22,75.29,11018.0,75.25,75.3,75.22,75.29,11018.0
2016-11-09 12:50:00,75.28,75.39,75.22,75.28,33101.0,75.28,75.39,75.22,75.28,33101.0
2016-11-09 12:55:00,75.28,75.35,75.21,75.29,27293.0,75.28,75.35,75.21,75.29,27293.0
2016-11-09 13:00:00,75.3,75.32,75.13,75.22,13021.0,75.3,75.32,75.13,75.22,13021.0
2016-11-09 13:05:00,75.23,75.41,75.23,75.28,12818.0,75.23,75.41,75.23,75.28,12818.0
2016-11-09 13:10:00,75.3,75.46,75.25,75.39,8229.0,75.3,75.46,75.25,75.39,8229.0
2016-11-09 13:15:00,75.37,75.44,75.25,75.27,10080.0,75.37,75.44,75.25,75.27,10080.0
2016-11-09 13:20:00,75.28,75.29,75.0,75.0,10359.0,75.28,75.29,75.0,75.0,10359.0
2016-11-09 13:25:00,75.03,75.09,75.0,75.04,15812.0,75.03,75.09,75.0,75.04,15812.0
2016-11-09 13:30:00,75.02,75.07,74.98,75.05,18042.0,75.02,75.07,74.98,75.05,18042.0
2016-11-09 13:35:00,75.06,75.13,75.04,75.08,10641.0,75.06,75.13,75.04,75.08,10641.0
2016-11-09 13:40:00,75.08,75.19,75.06,75.15,23582.0,75.08,75.19,75.06,75.15,23582.0
2016-11-09 13:45:00,75.14,75.14,74.98,75.0,43743.0,75.14,75.14,74.98,75.0,43743.0
2016-11-09 13:50:00,75.03,75.1,75.01,75.1,9741.0,75.03,75.1,75.01,75.1,9741.0
2016-11-09 13:55:00,75.1,75.1,74.91,74.91,12723.0,75.1,75.1,74.91,74.91,12723.0
2016-11-09 14:00:00,74.89,75.1,74.87,74.99,13121.0,74.89,75.1,74.87,74.99,13121.0
2016-11-09 14:05:00,74.99,75.11,74.99,75.05,13572.0,74.99,75.11,74.99,75.05,13572.0
2016-11-09 14:10:00,75.04,75.12,75.03,75.1,52157.0,75.04,75.12,75.03,75.1,52157.0
2016-11-09 14:15:00,75.1,75.41,75.1,75.35,13244.0,75.1,75.41,75.1,75.35,13244.0
2016-11-09 14:20:00,75.38,75.42,75.29,75.37,19107.0,75.38,75.42,75.29,75.37,19107.0
2016-11-09 14:25:00,75.42,75.42,75.34,75.37,16946.0,75.42,75.42,75.34,75.37,16946.0
2016-11-09 14:30:00,75.37,75.47,75.37,75.41,23621.0,75.37,75.47,75.37,75.41,23621.0
2016-11-09 14:35:00,75.43,75.74,75.4,75.71,15670.0,75.43,75.74,75.4,75.71,15670.0
2016-11-09 14:40:00,75.74,75.79,75.64,75.77,10984.0,75.74,75.79,75.64,75.77,10984.0
2016-11-09 14:45:00,75.8,75.87,75.63,75.73,12078.0,75.8,75.87,75.63,75.73,12078.0
2016-11-09 14:50:00,75.7,75.73,75.64,75.72,29392.0,75.7,75.73,75.64,75.72,29392.0
2016-11-09 14:55:00,75.71,75.72,75.61,75.68,20805.0,75.71,75.72,75.61,75.68,20805.0
2016-11-09 15:00:00,75.72,75.94,75.72,75.91,34062.0,75.72,75.94,75.72,75.91,34062.0
2016-11-09 15:05:00,75.95,75.99,75.88,75.97,26620.0,75.95,75.99,75.88,75.97,26620.0
2016-11-09 15:10:00,75.97,76.11,75.95,76.05,21144.0,75.97,76.11,75.95,76.05,21144.0
2016-11-09 15:15:00,76.06,76.15,76.02,76.14,28076.0,76.06,76.15,76.02,76.14,28076.0
2016-11-09 15:20:00,76.12,76.18,76.09,76.18,13199.0,76.12,76.18,76.09,76.18,13199.0
2016-11-09 15:25:00,76.15,76.19,76.12,76.13,17202.0,76.15,76.19,76.12,76.13,17202.0
2016-11-09 15:30:00,76.13,76.13,76.05,76.07,21305.0,76.13,76.13,76.05,76.07,21305.0
2016-11-09 15:35:00,76.06,76.13,76.05,76.1,19467.0,76.06,76.13,76.05,76.1,19467.0
2016-11-09 15:40:00,76.1,76.13,75.99,76.1,52026.0,76.1,76.13,75.99,76.1,52026.0
2016-11-09 15:45:00,76.1,76.1,75.96,76.02,33828.0,76.1,76.1,75.96,76.02,33828.0
2016-11-09 15:50:00,76.01,76.1,76.01,76.04,40612.0,76.01,76.1,76.01,76.04,40612.0
2016-11-09 15:55:00,76.05,76.12,76.0,76.04,56576.0,76.05,76.12,76.0,76.04,56576.0
2016-11-10 09:30:00,76.47,76.9,76.17,76.84,71191.0,76.47,76.9,76.17,76.84,71191.0
2016-11-10 09:35:00,76.83,77.01,76.64,76.9,72121.0,76.83,77.01,76.64,76.9,72121.0
2016-11-10 09:40:00,76.91,77.85,76.86,77.34,365097.0,76.91,77.85,76.86,77.34,365097.0
2016-11-10 09:45:00,77.41,77.45,77.11,77.36,41549.0,77.41,77.45,77.11,77.36,41549.0
2016-11-10 09:50:00,77.29,77.61,77.15,77.43,48234.0,77.29,77.61,77.15,77.43,48234.0
2016-11-10 09:55:00,77.43,77.85,77.41,77.85,100654.0,77.43,77.85,77.41,77.85,100654.0
2016-11-10 10:00:00,77.88,78.0,77.71,77.74,62702.0,77.88,78.0,77.71,77.74,62702.0
2016-11-10 10:05:00,77.73,77.83,77.72,77.79,51777.0,77.73,77.83,77.72,77.79,51777.0
2016-11-10 10:10:00,77.77,77.79,77.43,77.55,22404.0,77.77,77.79,77.43,77.55,22404.0
2016-11-10 10:15:00,77.6,77.65,77.43,77.46,21983.0,77.6,77.65,77.43,77.46,21983.0
2016-11-10 10:20:00,77.44,77.74,77.44,77.73,16590.0,77.44,77.74,77.44,77.73,16590.0
2016-11-10 10:25:00,77.68,77.74,77.42,77.47,23822.0,77.68,77.74,77.42,77.47,23822.0
2016-11-10 10:30:00,77.47,77.6,77.47,77.53,41435.0,77.47,77.6,77.47,77.53,41435.0
2016-11-10 10:35:00,77.53,77.53,76.96,77.03,26509.0,77.53,77.53,76.96,77.03,26509.0
2016-11-10 10:40:00,77.0,77.35,77.0,77.13,15305.0,77.0,77.35,77.0,77.13,15305.0
2016-11-10 10:45:00,77.13,77.54,77.13,77.54,14918.0,77.13,77.54,77.13,77.54,14918.0
2016-11-10 10:50:00,77.58,77.66,77.45,77.56,25645.0,77.58,77.66,77.45,77.56,25645.0
2016-11-10 10:55:00,77.53,77.54,76.96,77.12,13723.0,77.53,77.54,76.96,77.12,13723.0
2016-11-10 11:00:00,77.13,77.17,76.79,76.79,48542.0,77.13,77.17,76.79,76.79,48542.0
2016-11-10 11:05:00,76.82,77.07,76.81,76.96,18275.0,76.82,77.07,76.81,76.96,18275.0
2016-11-10 11:10:00,76.93,77.13,76.9,76.98,23897.0,76.93,77.13,76.9,76.98,23897.0
2016-11-10 11:15:00,76.95,77.06,76.75,76.77,30616.0,76.95,77.06,76.75,76.77,30616.0
2016-11-10 11:20:00,76.81,76.95,76.79,76.89,27916.0,76.81,76.95,76.79,76.89,27916.0
2016-11-10 11:25:00,76.88,76.99,76.8,76.8,15743.0,76.88,76.99,76.8,76.8,15743.0
2016-11-10 11:30:00,76.84,77.05,76.81,77.03,18530.0,76.84,77.05,76.81,77.03,18530.0
2016-11-10 11:35:00,77.05,77.05,76.75,76.82,38748.0,77.05,77.05,76.75,76.82,38748.0
2016-11-10 11:40:00,76.81,77.02,76.76,76.96,21033.0,76.81,77.02,76.76,76.96,21033.0
2016-11-10 11:45:00,76.96,77.02,76.77,76.82,15468.0,76.96,77.02,76.77,76.82,15468.0
2016-11-10 11:50:00,76.82,76.84,76.64,76.72,27556.0,76.82,76.84,76.64,76.72,27556.0
2016-11-10 11:55:00,76.71,76.71,76.16,76.37,50914.0,76.71,76.71,76.16,76.37,50914.0
2016-11-10 12:00:00,76.37,76.72,76.31,76.61,34850.0,76.37,76.72,76.31,76.61,34850.0
2016-11-10 12:05:00,76.67,76.92,76.62,76.62,12225.0,76.67,76.92,76.62,76.62,12225.0
2016-11-10 12:10:00,76.67,76.87,76.63,76.79,21190.0,76.67,76.87,76.63,76.79,21190.0
2016-11-10 12:15:00,76.77,76.85,76.66,76.76,15067.0,76.77,76.85,76.66,76.76,15067.0
2016-11-10 12:20:00,76.75,76.94,76.65,76.78,7770.0,76.75,76.94,76.65,76.78,7770.0
2016-11-10 12:25:00,76.76,76.76,76.51,76.69,11800.0,76.76,76.76,76.51,76.69,11800.0
2016-11-10 12:30:00,76.67,76.8,76.66,76.76,10748.0,76.67,76.8,76.66,76.76,10748.0
2016-11-10 12:35:00,76.75,76.79,76.66,76.67,7406.0,76.75,76.79,76.66,76.67,7406.0
2016-11-10 12:40:00,76.66,76.66,76.45,76.53,8500.0,76.66,76.66,76.45,76.53,8500.0
2016-11-10 12:45:00,76.57,76.63,76.55,76.58,13520.0,76.57,76.63,76.55,76.58,13520.0
2016-11-10 12:50:00,76.58,76.95,76.51,76.79,18103.0,76.58,76.95,76.51,76.79,18103.0
2016-11-10 12:55:00,76.8,77.02,76.79,76.94,9865.0,76.8,77.02,76.79,76.94,9865.0
2016-11-10 13:00:00,76.94,77.02,76.82,76.82,20900.0,76.94,77.02,76.82,76.82,20900.0
2016-11-10 13:05:00,76.86,77.1,76.82,77.06,13698.0,76.86,77.1,76.82,77.06,13698.0
2016-11-10 13:10:00,77.05,77.06,76.89,77.05,77828.0,77.05,77.06,76.89,77.05,77828.0
2016-11-10 13:15:00,77.06,77.21,77.02,77.1,14008.0,77.06,77.21,77.02,77.1,14008.0
2016-11-10 13:20:00,77.12,77.22,77.07,77.08,9974.0,77.12,77.22,77.07,77.08,9974.0
2016-11-10 13:25:00,77.09,77.16,76.96,77.09,12500.0,77.09,77.16,76.96,77.09,12500.0
2016-11-10 13:30:00,77.14,77.24,77.06,77.12,10424.0,77.14,77.24,77.06,77.12,10424.0
2016-11-10 13:35:00,77.13,77.2,77.08,77.13,14169.0,77.13,77.2,77.08,77.13,14169.0
2016-11-10 13:40:00,77.12,77.21,77.11,77.17,14519.0,77.12,77.21,77.11,77.17,14519.0
2016-11-10 13:45:00,77.18,77.37,77.14,77.34,15069.0,77.18,77.37,77.14,77.34,15069.0
2016-11-10 13:50:00,77.36,77.54,77.27,77.54,312407.0,77.36,77.54,77.27,77.54,312407.0
2016-11-10 13:55:00,77.52,77.55,77.19,77.38,14368.0,77.52,77.55,77.19,77.38,14368.0
2016-11-10 14:00:00,77.4,77.44,77.25,77.27,8030.0,77.4,77.44,77.25,77.27,8030.0
2016-11-10 14:05:00,77.28,77.42,77.23,77.38,18726.0,77.28,77.42,77.23,77.38,18726.0
2016-11-10 14:10:00,77.37,77.37,77.28,77.3,14049.0,77.37,77.37,77.28,77.3,14049.0
2016-11-10 14:15:00,77.32,77.32,77.16,77.19,20495.0,77.32,77.32,77.16,77.19,20495.0
2016-11-10 14:20:00,77.18,77.28,77.1,77.18,10958.0,77.18,77.28,77.1,77.18,10958.0
2016-11-10 14:25:00,77.18,77.29,77.18,77.21,14515.0,77.18,77.29,77.18,77.21,14515.0
2016-11-10 14:30:00,77.23,77.28,77.08,77.13,16914.0,77.23,77.28,77.08,77.13,16914.0
2016-11-10 14:35:00,77.14,77.14,77.04,77.12,15029.0,77.14,77.14,77.04,77.12,15029.0
2016-11-10 14:40:00,77.13,77.28,77.11,77.17,15763.0,77.13,77.28,77.11,77.17,15763.0
2016-11-10 14:45:00,77.15,77.33,77.12,77.26,22773.0,77.15,77.33,77.12,77.26,22773.0
2016-11-10 14:50:00,77.23,77.39,77.21,77.31,18809.0,77.23,77.39,77.21,77.31,18809.0
2016-11-10 14:55:00,77.32,77.32,77.18,77.29,19068.0,77.32,77.32,77.18,77.29,19068.0
2016-11-10 15:00:00,77.31,77.37,77.22,77.37,15981.0,77.31,77.37,77.22,77.37,15981.0
2016-11-10 15:05:00,77.34,77.36,77.25,77.29,16050.0,77.34,77.36,77.25,77.29,16050.0
2016-11-10 15:10:00,77.29,77.34,77.25,77.27,13553.0,77.29,77.34,77.25,77.27,13553.0
2016-11-10 15:15:00,77.28,77.36,77.2,77.31,20072.0,77.28,77.36,77.2,77.31,20072.0
2016-11-10 15:20:00,77.3,77.32,77.11,77.12,17126.0,77.3,77.32,77.11,77.12,17126.0
2016-11-10 15:25:00,77.13,77.15,77.06,77.14,20714.0,77.13,77.15,77.06,77.14,20714.0
2016-11-10 15:30:00,77.13,77.19,77.01,77.01,37644.0,77.13,77.19,77.01,77.01,37644.0
2016-11-10 15:35:00,77.01,77.08,76.94,77.02,38079.0,77.01,77.08,76.94,77.02,38079.0
2016-11-10 15:40:00,77.0,77.04,76.94,77.03,34123.0,77.0,77.04,76.94,77.03,34123.0
2016-11-10 15:45:00,77.03,77.2,76.97,77.16,48850.0,77.03,77.2,76.97,77.16,48850.0
2016-11-10 15:50:00,77.16,77.2,77.11,77.2,66145.0,77.16,77.2,77.11,77.2,66145.0
2016-11-10 15:55:00,77.2,77.28,77.17,77.2,124499.0,77.2,77.28,77.17,77.2,124499.0
2016-11-11 09:30:00,77.04,77.71,77.04,77.05,18808.0,77.04,77.71,77.04,77.05,18808.0
2016-11-11 09:35:00,77.15,77.25,76.93,77.23,11245.0,77.15,77.25,76.93,77.23,11245.0
2016-11-11 09:40:00,77.13,77.63,77.1,77.63,17675.0,77.13,77.63,77.1,77.63,17675.0
2016-11-11 09:45:00,77.54,78.34,77.52,78.32,34098.0,77.54,78.34,77.52,78.32,34098.0
2016-11-11 09:50:00,78.31,78.73,78.26,78.63,43181.0,78.31,78.73,78.26,78.63,43181.0
2016-11-11 09:55:00,78.58,78.58,78.4,78.52,23576.0,78.58,78.58,78.4,78.52,23576.0
2016-11-11 10:00:00,78.52,78.55,78.33,78.39,26431.0,78.52,78.55,78.33,78.39,26431.0
2016-11-11 10:05:00,78.44,78.52,78.22,78.22,15228.0,78.44,78.52,78.22,78.22,15228.0
2016-11-11 10:10:00,78.14,78.57,78.14,78.51,19574.0,78.14,78.57,78.14,78.51,19574.0
2016-11-11 10:15:00,78.48,78.52,78.22,78.22,17821.0,78.48,78.52,78.22,78.22,17821.0
2016-11-11 10:20:00,78.2,78.41,78.12,78.39,17334.0,78.2,78.41,78.12,78.39,17334.0
2016-11-11 10:25:00,78.34,78.36,78.02,78.15,10166.0,78.34,78.36,78.02,78.15,10166.0
2016-11-11 10:30:00,78.09,78.21,78.01,78.15,7441.0,78.09,78.21,78.01,78.15,7441.0
2016-11-11 10:35:00,78.12,78.24,78.01,78.21,9397.0,78.12,78.24,78.01,78.21,9397.0
2016-11-11 10:40:00,78.17,78.28,78.12,78.25,23372.0,78.17,78.28,78.12,78.25,23372.0
2016-11-11 10:45:00,78.28,78.29,78.12,78.21,56735.0,78.28,78.29,78.12,78.21,56735.0
2016-11-11 10:50:00,78.22,78.3,78.12,78.3,12993.0,78.22,78.3,78.12,78.3,12993.0
2016-11-11 10:55:00,78.29,78.35,78.17,78.28,16128.0,78.29,78.35,78.17,78.28,16128.0
2016-11-11 11:00:00,78.28,78.38,78.22,78.34,21204.0,78.28,78.38,78.22,78.34,21204.0
2016-11-11 11:05:00,78.34,78.34,78.16,78.25,15781.0,78.34,78.34,78.16,78.25,15781.0
2016-11-11 11:10:00,78.25,78.29,78.16,78.23,24628.0,78.25,78.29,78.16,78.23,24628.0
2016-11-11 11:15:00,78.23,78.26,78.15,78.2,9519.0,78.23,78.26,78.15,78.2,9519.0
2016-11-11 11:20:00,78.18,78.22,78.06,78.19,15237.0,78.18,78.22,78.06,78.19,15237.0
2016-11-11 11:25:00,78.15,78.15,77.96,77.97,55853.0,78.15,78.15,77.96,77.97,55853.0
2016-11-11 11:30:00,77.98,78.09,77.92,78.05,77444.0,77.98,78.09,77.92,78.05,77444.0
2016-11-11 11:35:00,78.04,78.05,77.74,77.76,46703.0,78.04,78.05,77.74,77.76,46703.0
2016-11-11 11:40:00,77.77,77.79,77.65,77.72,16469.0,77.77,77.79,77.65,77.72,16469.0
2016-11-11 11:45:00,77.75,77.84,77.69,77.84,6671.0,77.75,77.84,77.69,77.84,6671.0
2016-11-11 11:50:00,77.86,77.92,77.85,77.89,11028.0,77.86,77.92,77.85,77.89,11028.0
2016-11-11 11:55:00,77.88,77.99,77.84,77.93,8390.0,77.88,77.99,77.84,77.93,8390.0
2016-11-11 12:00:00,77.92,78.0,77.74,77.84,7880.0,77.92,78.0,77.74,77.84,7880.0
2016-11-11 12:05:00,77.87,78.1,77.86,78.08,17163.0,77.87,78.1,77.86,78.08,17163.0
2016-11-11 12:10:00,78.09,78.23,78.08,78.22,11600.0,78.09,78.23,78.08,78.22,11600.0
2016-11-11 12:15:00,78.19,78.29,78.18,78.24,13351.0,78.19,78.29,78.18,78.24,13351.0
2016-11-11 12:20:00,78.25,78.27,78.1,78.15,13005.0,78.25,78.27,78.1,78.15,13005.0
2016-11-11 12:25:00,78.14,78.18,78.07,78.11,10020.0,78.14,78.18,78.07,78.11,10020.0
2016-11-11 12:30:00,78.08,78.26,78.06,78.07,53517.0,78.08,78.26,78.06,78.07,53517.0
2016-11-11 12:35:00,78.06,78.08,77.96,78.0,9526.0,78.06,78.08,77.96,78.0,9526.0
2016-11-11 12:40:00,77.98,78.07,77.91,78.05,9178.0,77.98,78.07,77.91,78.05,9178.0
2016-11-11 12:45:00,78.01,78.06,77.85,77.87,6650.0,78.01,78.06,77.85,77.87,6650.0
2016-11-11 12:50:00,77.86,77.86,77.68,77.75,10387.0,77.86,77.86,77.68,77.75,10387.0
2016-11-11 12:55:00,77.73,77.86,77.73,77.78,9264.0,77.73,77.86,77.73,77.78,9264.0
2016-11-11 13:00:00,77.79,77.79,77.64,77.68,20230.0,77.79,77.79,77.64,77.68,20230.0
2016-11-11 13:05:00,77.73,77.82,77.61,77.8,17645.0,77.73,77.82,77.61,77.8,17645.0
2016-11-11 13:10:00,77.81,77.81,77.66,77.72,14420.0,77.81,77.81,77.66,77.72,14420.0
2016-11-11 13:15:00,77.74,77.89,77.71,77.72,21459.0,77.74,77.89,77.71,77.72,21459.0
2016-11-11 13:20:00,77.7,77.84,77.68,77.76,14754.0,77.7,77.84,77.68,77.76,14754.0
2016-11-11 13:25:00,77.73,77.8,77.7,77.8,14784.0,77.73,77.8,77.7,77.8,14784.0
2016-11-11 13:30:00,77.78,77.82,77.63,77.69,8100.0,77.78,77.82,77.63,77.69,8100.0
2016-11-11 13:35:00,77.67,77.75,77.65,77.65,10550.0,77.67,77.75,77.65,77.65,10550.0
2016-11-11 13:40:00,77.65,77.78,77.62,77.71,13011.0,77.65,77.78,77.62,77.71,13011.0
2016-11-11 13:45:00,77.66,77.83,77.63,77.77,17688.0,77.66,77.83,77.63,77.77,17688.0
2016-11-11 13:50:00,77.77,77.8,77.73,77.8,10174.0,77.77,77.8,77.73,77.8,10174.0
2016-11-11 13:55:00,77.79,77.81,77.62,77.7,12793.0,77.79,77.81,77.62,77.7,12793.0
2016-11-11 14:00:00,77.7,77.73,77.65,77.72,12826.0,77.7,77.73,77.65,77.72,12826.0
2016-11-11 14:05:00,77.71,77.76,77.66,77.66,8096.0,77.71,77.76,77.66,77.66,8096.0
2016-11-11 14:10:00,77.65,77.65,77.52,77.59,17846.0,77.65,77.65,77.52,77.59,17846.0
2016-11-11 14:15:00,77.57,77.6,77.5,77.55,41571.0,77.57,77.6,77.5,77.55,41571.0
2016-11-11 14:20:00,77.56,77.58,77.49,77.57,8516.0,77.56,77.58,77.49,77.57,8516.0
2016-11-11 14:25:00,77.57,77.57,77.32,77.38,13573.0,77.57,77.57,77.32,77.38,13573.0
2016-11-11 14:30:00,77.38,77.62,77.36,77.62,32284.0,77.38,77.62,77.36,77.62,32284.0
2016-11-11 14:35:00,77.6,77.62,77.46,77.5,8451.0,77.6,77.62,77.46,77.5,8451.0
2016-11-11 14:40:00,77.48,77.58,77.48,77.55,8570.0,77.48,77.58,77.48,77.55,8570.0
2016-11-11 14:45:00,77.54,77.57,77.52,77.57,5534.0,77.54,77.57,77.52,77.57,5534.0
2016-11-11 14:50:00,77.58,77.67,77.55,77.63,8419.0,77.58,77.67,77.55,77.63,8419.0
2016-11-11 14:55:00,77.63,77.65,77.57,77.61,9464.0,77.63,77.65,77.57,77.61,9464.0
2016-11-11 15:00:00,77.57,77.58,77.51,77.55,8230.0,77.57,77.58,77.51,77.55,8230.0
2016-11-11 15:05:00,77.53,77.58,77.53,77.58,6281.0,77.53,77.58,77.53,77.58,6281.0
2016-11-11 15:10:00,77.6,77.7,77.58,77.61,11812.0,77.6,77.7,77.58,77.61,11812.0
2016-11-11 15:15:00,77.61,77.69,77.59,77.66,11847.0,77.61,77.69,77.59,77.66,11847.0
2016-11-11 15:20:00,77.66,77.73,77.66,77.71,7857.0,77.66,77.73,77.66,77.71,7857.0
2016-11-11 15:25:00,77.7,77.7,77.63,77.66,13211.0,77.7,77.7,77.63,77.66,13211.0
2016-11-11 15:30:00,77.66,77.78,77.66,77.78,98601.0,77.66,77.78,77.66,77.78,98601.0
2016-11-11 15:35:00,77.78,77.79,77.72,77.75,21123.0,77.78,77.79,77.72,77.75,21123.0
2016-11-11 15:40:00,77.75,77.83,77.7,77.83,64103.0,77.75,77.83,77.7,77.83,64103.0
2016-11-11 15:45:00,77.83,77.89,77.8,77.84,33022.0,77.83,77.89,77.8,77.84,33022.0
2016-11-11 15:50:00,77.84,77.9,77.84,77.87,33635.0,77.84,77.9,77.84,77.87,33635.0
2016-11-11 15:55:00,77.88,77.89,77.75,77.81,56499.0,77.88,77.89,77.75,77.81,56499.0
2016-11-14 09:30:00,78.02,78.83,77.61,77.87,68099.0,78.02,78.83,77.61,77.87,68099.0
2016-11-14 09:35:00,77.86,78.04,77.74,78.01,53753.0,77.86,78.04,77.74,78.01,53753.0
2016-11-14 09:40:00,78.02,78.32,77.98,78.19,24225.0,78.02,78.32,77.98,78.19,24225.0
2016-11-14 09:45:00,78.15,78.32,78.03,78.26,49791.0,78.15,78.32,78.03,78.26,49791.0
2016-11-14 09:50:00,78.27,79.07,78.22,78.79,49664.0,78.27,79.07,78.22,78.79,49664.0
2016-11-14 09:55:00,78.79,79.03,78.79,78.9,20286.0,78.79,79.03,78.79,78.9,20286.0
2016-11-14 10:00:00,78.91,78.91,78.67,78.69,14500.0,78.91,78.91,78.67,78.69,14500.0
2016-11-14 10:05:00,78.67,78.99,78.67,78.94,30200.0,78.67,78.99,78.67,78.94,30200.0
2016-11-14 10:10:00,78.95,79.16,78.95,79.13,40278.0,78.95,79.16,78.95,79.13,40278.0
2016-11-14 10:15:00,79.14,79.35,79.05,79.22,22704.0,79.14,79.35,79.05,79.22,22704.0
2016-11-14 10:20:00,79.21,79.46,79.16,79.37,109735.0,79.21,79.46,79.16,79.37,109735.0
2016-11-14 10:25:00,79.37,79.39,79.16,79.23,55433.0,79.37,79.39,79.16,79.23,55433.0
2016-11-14 10:30:00,79.28,79.36,79.12,79.12,17066.0,79.28,79.36,79.12,79.12,17066.0
2016-11-14 10:35:00,79.13,79.23,79.1,79.17,22232.0,79.13,79.23,79.1,79.17,22232.0
2016-11-14 10:40:00,79.16,79.26,79.16,79.23,17400.0,79.16,79.26,79.16,79.23,17400.0
2016-11-14 10:45:00,79.2,79.3,79.16,79.23,13817.0,79.2,79.3,79.16,79.23,13817.0
2016-11-14 10:50:00,79.23,79.39,79.21,79.34,16863.0,79.23,79.39,79.21,79.34,16863.0
2016-11-14 10:55:00,79.33,79.38,79.24,79.25,12801.0,79.33,79.38,79.24,79.25,12801.0
2016-11-14 11:00:00,79.26,79.35,79.22,79.3,69125.0,79.26,79.35,79.22,79.3,69125.0
2016-11-14 11:05:00,79.29,79.46,79.25,79.4,52033.0,79.29,79.46,79.25,79.4,52033.0
2016-11-14 11:10:00,79.38,79.47,79.33,79.34,29173.0,79.38,79.47,79.33,79.34,29173.0
2016-11-14 11:15:00,79.33,79.49,79.28,79.44,128869.0,79.33,79.49,79.28,79.44,128869.0
2016-11-14 11:20:00,79.43,79.49,79.38,79.44,17208.0,79.43,79.49,79.38,79.44,17208.0
2016-11-14 11:25:00,79.42,79.43,79.34,79.39,6770.0,79.42,79.43,79.34,79.39,6770.0
2016-11-14 11:30:00,79.36,79.41,79.32,79.41,22609.0,79.36,79.41,79.32,79.41,22609.0
2016-11-14 11:35:00,79.38,79.49,79.27,79.29,41030.0,79.38,79.49,79.27,79.29,41030.0
2016-11-14 11:40:00,79.3,79.33,79.19,79.31,10653.0,79.3,79.33,79.19,79.31,10653.0
2016-11-14 11:45:00,79.3,79.3,79.17,79.18,18332.0,79.3,79.3,79.17,79.18,18332.0
2016-11-14 11:50:00,79.18,79.41,79.16,79.32,101028.0,79.18,79.41,79.16,79.32,101028.0
2016-11-14 11:55:00,79.33,79.34,79.18,79.25,16444.0,79.33,79.34,79.18,79.25,16444.0
2016-11-14 12:00:00,79.26,79.3,79.16,79.16,14872.0,79.26,79.3,79.16,79.16,14872.0
2016-11-14 12:05:00,79.16,79.19,79.07,79.1,5785.0,79.16,79.19,79.07,79.1,5785.0
2016-11-14 12:10:00,79.1,79.16,79.08,79.1,6800.0,79.1,79.16,79.08,79.1,6800.0
2016-11-14 12:15:00,79.1,79.13,79.01,79.09,7949.0,79.1,79.13,79.01,79.09,7949.0
2016-11-14 12:20:00,79.08,79.18,79.07,79.16,13562.0,79.08,79.18,79.07,79.16,13562.0
2016-11-14 12:25:00,79.17,79.26,79.15,79.22,13812.0,79.17,79.26,79.15,79.22,13812.0
2016-11-14 12:30:00,79.22,79.39,79.19,79.34,51203.0,79.22,79.39,79.19,79.34,51203.0
2016-11-14 12:35:00,79.34,79.51,79.29,79.36,71177.0,79.34,79.51,79.29,79.36,71177.0
2016-11-14 12:40:00,79.37,79.51,79.37,79.39,98398.0,79.37,79.51,79.37,79.39,98398.0
2016-11-14 12:45:00,79.38,79.51,79.37,79.45,87114.0,79.38,79.51,79.37,79.45,87114.0
2016-11-14 12:50:00,79.48,79.49,79.35,79.45,46248.0,79.48,79.49,79.35,79.45,46248.0
2016-11-14 12:55:00,79.43,79.47,79.31,79.36,32414.0,79.43,79.47,79.31,79.36,32414.0
2016-11-14 13:00:00,79.37,79.4,79.27,79.33,16785.0,79.37,79.4,79.27,79.33,16785.0
2016-11-14 13:05:00,79.29,79.39,79.26,79.37,8952.0,79.29,79.39,79.26,79.37,8952.0
2016-11-14 13:10:00,79.39,79.4,79.23,79.28,14772.0,79.39,79.4,79.23,79.28,14772.0
2016-11-14 13:15:00,79.29,79.34,78.96,79.05,39433.0,79.29,79.34,78.96,79.05,39433.0
2016-11-14 13:20:00,79.05,79.11,78.89,78.98,9785.0,79.05,79.11,78.89,78.98,9785.0
2016-11-14 13:25:00,78.99,78.99,78.88,78.93,7661.0,78.99,78.99,78.88,78.93,7661.0
2016-11-14 13:30:00,78.92,79.11,78.92,78.97,11774.0,78.92,79.11,78.92,78.97,11774.0
2016-11-14 13:35:00,78.97,79.02,78.94,78.99,8300.0,78.97,79.02,78.94,78.99,8300.0
2016-11-14 13:40:00,78.95,78.96,78.77,78.81,46626.0,78.95,78.96,78.77,78.81,46626.0
2016-11-14 13:45:00,78.83,78.83,78.62,78.66,11980.0,78.83,78.83,78.62,78.66,11980.0
2016-11-14 13:50:00,78.63,78.75,78.63,78.74,14319.0,78.63,78.75,78.63,78.74,14319.0
2016-11-14 13:55:00,78.74,78.79,78.66,78.72,11810.0,78.74,78.79,78.66,78.72,11810.0
2016-11-14 14:00:00,78.77,78.87,78.72,78.73,16094.0,78.77,78.87,78.72,78.73,16094.0
2016-11-14 14:05:00,78.71,78.84,78.69,78.84,9114.0,78.71,78.84,78.69,78.84,9114.0
2016-11-14 14:10:00,78.84,78.85,78.6,78.6,26189.0,78.84,78.85,78.6,78.6,26189.0
2016-11-14 14:15:00,78.63,78.75,78.62,78.68,11000.0,78.63,78.75,78.62,78.68,11000.0
2016-11-14 14:20:00,78.7,78.82,78.66,78.75,10311.0,78.7,78.82,78.66,78.75,10311.0
2016-11-14 14:25:00,78.75,78.84,78.71,78.81,9269.0,78.75,78.84,78.71,78.81,9269.0
2016-11-14 14:30:00,78.77,78.83,78.68,78.71,9932.0,78.77,78.83,78.68,78.71,9932.0
2016-11-14 14:35:00,78.69,78.77,78.64,78.66,20295.0,78.69,78.77,78.64,78.66,20295.0
2016-11-14 14:40:00,78.66,78.66,78.51,78.54,11659.0,78.66,78.66,78.51,78.54,11659.0
2016-11-14 14:45:00,78.54,78.68,78.5,78.67,12210.0,78.54,78.68,78.5,78.67,12210.0
2016-11-14 14:50:00,78.65,78.76,78.6,78.61,13137.0,78.65,78.76,78.6,78.61,13137.0
2016-11-14 14:55:00,78.61,78.76,78.58,78.73,10720.0,78.61,78.76,78.58,78.73,10720.0
2016-11-14 15:00:00,78.72,78.8,78.68,78.77,12585.0,78.72,78.8,78.68,78.77,12585.0
2016-11-14 15:05:00,78.75,78.75,78.6,78.65,19036.0,78.75,78.75,78.6,78.65,19036.0
2016-11-14 15:10:00,78.61,78.67,78.61,78.61,24501.0,78.61,78.67,78.61,78.61,24501.0
2016-11-14 15:15:00,78.6,78.66,78.56,78.6,42959.0,78.6,78.66,78.56,78.6,42959.0
2016-11-14 15:20:00,78.61,78.62,78.53,78.53,15800.0,78.61,78.62,78.53,78.53,15800.0
2016-11-14 15:25:00,78.53,78.56,78.48,78.48,24836.0,78.53,78.56,78.48,78.48,24836.0
2016-11-14 15:30:00,78.48,78.53,78.48,78.52,17371.0,78.48,78.53,78.48,78.52,17371.0
2016-11-14 15:35:00,78.52,78.61,78.49,78.55,20225.0,78.52,78.61,78.49,78.55,20225.0
2016-11-14 15:40:00,78.54,78.54,78.31,78.31,86860.0,78.54,78.54,78.31,78.31,86860.0
2016-11-14 15:45:00,78.3,78.36,78.25,78.35,32351.0,78.3,78.36,78.25,78.35,32351.0
2016-11-14 15:50:00,78.35,78.35,78.26,78.31,46681.0,78.35,78.35,78.26,78.31,46681.0
2016-11-14 15:55:00,78.31,78.38,78.27,78.34,68906.0,78.31,78.38,78.27,78.34,68906.0
2016-11-15 09:30:00,78.69,78.77,77.97,78.47,147566.0,78.69,78.77,77.97,78.47,147566.0
2016-11-15 09:35:00,78.44,78.62,78.1,78.44,102824.0,78.44,78.62,78.1,78.44,102824.0
2016-11-15 09:40:00,78.47,78.47,78.08,78.27,75592.0,78.47,78.47,78.08,78.27,75592.0
2016-11-15 09:45:00,78.23,78.61,78.23,78.57,34271.0,78.23,78.61,78.23,78.57,34271.0
2016-11-15 09:50:00,78.57,78.76,78.57,78.72,12375.0,78.57,78.76,78.57,78.72,12375.0
2016-11-15 09:55:00,78.71,78.88,78.59,78.67,41183.0,78.71,78.88,78.59,78.67,41183.0
2016-11-15 10:00:00,78.66,78.99,78.59,78.81,21454.0,78.66,78.99,78.59,78.81,21454.0
2016-11-15 10:05:00,78.86,79.03,78.85,79.0,16211.0,78.86,79.03,78.85,79.0,16211.0
2016-11-15 10:10:00,79.02,79.17,78.99,79.11,18449.0,79.02,79.17,78.99,79.11,18449.0
2016-11-15 10:15:00,79.11,79.18,79.05,79.08,8325.0,79.11,79.18,79.05,79.08,8325.0
2016-11-15 10:20:00,79.08,79.12,78.88,79.12,49556.0,79.08,79.12,78.88,79.12,49556.0
2016-11-15 10:25:00,79.1,79.13,78.97,79.06,174481.0,79.1,79.13,78.97,79.06,174481.0
2016-11-15 10:30:00,79.1,79.1,78.9,79.0,24032.0,79.1,79.1,78.9,79.0,24032.0
2016-11-15 10:35:00,79.0,79.08,78.97,79.02,43255.0,79.0,79.08,78.97,79.02,43255.0
2016-11-15 10:40:00,79.02,79.08,78.9,79.01,25426.0,79.02,79.08,78.9,79.01,25426.0
2016-11-15 10:45:00,79.01,79.11,79.0,79.06,31675.0,79.01,79.11,79.0,79.06,31675.0
2016-11-15 10:50:00,79.06,79.11,78.97,79.11,17333.0,79.06,79.11,78.97,79.11,17333.0
2016-11-15 10:55:00,79.12,79.21,78.98,79.01,137872.0,79.12,79.21,78.98,79.01,137872.0
2016-11-15 11:00:00,79.02,79.08,78.99,79.04,11038.0,79.02,79.08,78.99,79.04,11038.0
2016-11-15 11:05:00,79.06,79.12,78.99,79.06,16964.0,79.06,79.12,78.99,79.06,16964.0
2016-11-15 11:10:00,79.05,79.1,78.98,79.04,33455.0,79.05,79.1,78.98,79.04,33455.0
2016-11-15 11:15:00,79.05,79.07,78.94,78.94,18914.0,79.05,79.07,78.94,78.94,18914.0
2016-11-15 11:20:00,78.95,79.04,78.86,78.88,31907.0,78.95,79.04,78.86,78.88,31907.0
2016-11-15 11:25:00,78.87,78.98,78.87,78.97,15973.0,78.87,78.98,78.87,78.97,15973.0
2016-11-15 11:30:00,78.97,79.13,78.96,79.07,42043.0,78.97,79.13,78.96,79.07,42043.0
2016-11-15 11:35:00,79.06,79.1,79.02,79.07,33185.0,79.06,79.1,79.02,79.07,33185.0
2016-11-15 11:40:00,79.09,79.1,78.99,78.99,50662.0,79.09,79.1,78.99,78.99,50662.0
2016-11-15 11:45:00,78.98,79.03,78.91,79.0,24500.0,78.98,79.03,78.91,79.0,24500.0
2016-11-15 11:50:00,79.0,79.01,78.85,78.85,42134.0,79.0,79.01,78.85,78.85,42134.0
2016-11-15 11:55:00,78.84,78.84,78.68,78.78,19639.0,78.84,78.84,78.68,78.78,19639.0
2016-11-15 12:00:00,78.77,78.77,78.62,78.71,35389.0,78.77,78.77,78.62,78.71,35389.0
2016-11-15 12:05:00,78.72,78.8,78.71,78.71,12324.0,78.72,78.8,78.71,78.71,12324.0
2016-11-15 12:10:00,78.72,78.72,78.59,78.59,8045.0,78.72,78.72,78.59,78.59,8045.0
2016-11-15 12:15:00,78.58,78.62,78.51,78.62,8050.0,78.58,78.62,78.51,78.62,8050.0
2016-11-15 12:20:00,78.63,78.66,78.52,78.56,66405.0,78.63,78.66,78.52,78.56,66405.0
2016-11-15 12:25:00,78.57,78.6,78.51,78.52,17141.0,78.57,78.6,78.51,78.52,17141.0
2016-11-15 12:30:00,78.52,78.54,78.41,78.51,14234.0,78.52,78.54,78.41,78.51,14234.0
2016-11-15 12:35:00,78.48,78.55,78.46,78.53,20582.0,78.48,78.55,78.46,78.53,20582.0
2016-11-15 12:40:00,78.56,78.56,78.5,78.54,26967.0,78.56,78.56,78.5,78.54,26967.0
2016-11-15 12:45:00,78.54,78.78,78.54,78.78,14425.0,78.54,78.78,78.54,78.78,14425.0
2016-11-15 12:50:00,78.77,78.81,78.63,78.64,33660.0,78.77,78.81,78.63,78.64,33660.0
2016-11-15 12:55:00,78.64,78.66,78.59,78.62,18035.0,78.64,78.66,78.59,78.62,18035.0
2016-11-15 13:00:00,78.64,78.7,78.64,78.68,12120.0,78.64,78.7,78.64,78.68,12120.0
2016-11-15 13:05:00,78.7,78.95,78.7,78.95,11200.0,78.7,78.95,78.7,78.95,11200.0
2016-11-15 13:10:00,78.95,79.01,78.92,78.94,17223.0,78.95,79.01,78.92,78.94,17223.0
2016-11-15 13:15:00,78.94,79.02,78.93,78.94,20218.0,78.94,79.02,78.93,78.94,20218.0
2016-11-15 13:20:00,78.93,78.93,78.83,78.84,14893.0,78.93,78.93,78.83,78.84,14893.0
2016-11-15 13:25:00,78.84,78.9,78.84,78.89,11959.0,78.84,78.9,78.84,78.89,11959.0
2016-11-15 13:30:00,78.88,78.91,78.85,78.9,17599.0,78.88,78.91,78.85,78.9,17599.0
2016-11-15 13:35:00,78.89,78.91,78.84,78.84,13715.0,78.89,78.91,78.84,78.84,13715.0
2016-11-15 13:40:00,78.81,78.83,78.8,78.83,5937.0,78.81,78.83,78.8,78.83,5937.0
2016-11-15 13:45:00,78.81,78.83,78.76,78.77,14557.0,78.81,78.83,78.76,78.77,14557.0
2016-11-15 13:50:00,78.78,78.78,78.7,78.7,29896.0,78.78,78.78,78.7,78.7,29896.0
2016-11-15 13:55:00,78.7,78.77,78.66,78.77,18162.0,78.7,78.77,78.66,78.77,18162.0
2016-11-15 14:00:00,78.76,78.79,78.73,78.78,20914.0,78.76,78.79,78.73,78.78,20914.0
2016-11-15 14:05:00,78.78,78.85,78.78,78.84,18965.0,78.78,78.85,78.78,78.84,18965.0
2016-11-15 14:10:00,78.83,78.97,78.81,78.96,18085.0,78.83,78.97,78.81,78.96,18085.0
2016-11-15 14:15:00,78.95,78.95,78.89,78.94,13600.0,78.95,78.95,78.89,78.94,13600.0
2016-11-15 14:20:00,78.93,78.99,78.85,78.86,37105.0,78.93,78.99,78.85,78.86,37105.0
2016-11-15 14:25:00,78.86,78.95,78.86,78.93,29900.0,78.86,78.95,78.86,78.93,29900.0
2016-11-15 14:30:00,78.93,78.97,78.89,78.89,25022.0,78.93,78.97,78.89,78.89,25022.0
2016-11-15 14:35:00,78.9,78.92,78.79,78.8,33293.0,78.9,78.92,78.79,78.8,33293.0
2016-11-15 14:40:00,78.8,78.9,78.75,78.9,16986.0,78.8,78.9,78.75,78.9,16986.0
2016-11-15 14:45:00,78.9,78.9,78.83,78.83,25682.0,78.9,78.9,78.83,78.83,25682.0
2016-11-15 14:50:00,78.83,78.89,78.83,78.89,25873.0,78.83,78.89,78.83,78.89,25873.0
2016-11-15 14:55:00,78.9,79.05,78.88,79.05,32543.0,78.9,79.05,78.88,79.05,32543.0
2016-11-15 15:00:00,79.05,79.05,78.93,79.01,38266.0,79.05,79.05,78.93,79.01,38266.0
2016-11-15 15:05:00,79.02,79.06,78.94,78.99,29019.0,79.02,79.06,78.94,78.99,29019.0
2016-11-15 15:10:00,79.0,79.06,78.98,79.05,19783.0,79.0,79.06,78.98,79.05,19783.0
2016-11-15 15:15:00,79.06,79.07,79.0,79.0,20409.0,79.06,79.07,79.0,79.0,20409.0
2016-11-15 15:20:00,79.0,79.05,78.99,79.02,25846.0,79.0,79.05,78.99,79.02,25846.0
2016-11-15 15:25:00,79.01,79.08,79.0,79.01,23122.0,79.01,79.08,79.0,79.01,23122.0
2016-11-15 15:30:00,79.0,79.05,78.99,79.03,24916.0,79.0,79.05,78.99,79.03,24916.0
2016-11-15 15:35:00,79.05,79.1,79.03,79.1,25907.0,79.05,79.1,79.03,79.1,25907.0
2016-11-15 15:40:00,79.11,79.25,79.11,79.24,30839.0,79.11,79.25,79.11,79.24,30839.0
2016-11-15 15:45:00,79.24,79.24,79.13,79.14,39610.0,79.24,79.24,79.13,79.14,39610.0
2016-11-15 15:50:00,79.14,79.18,79.11,79.18,41435.0,79.14,79.18,79.11,79.18,41435.0
2016-11-15 15:55:00,79.19,79.21,79.12,79.18,82009.0,79.19,79.21,79.12,79.18,82009.0
2016-11-16 09:30:00,79.87,80.29,79.65,79.93,96382.0,79.87,80.29,79.65,79.93,96382.0
2016-11-16 09:35:00,79.89,80.13,79.7,80.06,87130.0,79.89,80.13,79.7,80.06,87130.0
2016-11-16 09:40:00,80.1,80.38,79.87,79.88,35280.0,80.1,80.38,79.87,79.88,35280.0
2016-11-16 09:45:00,79.89,80.0,79.76,79.97,46139.0,79.89,80.0,79.76,79.97,46139.0
2016-11-16 09:50:00,79.94,80.02,79.92,79.98,26244.0,79.94,80.02,79.92,79.98,26244.0
2016-11-16 09:55:00,79.97,80.13,79.87,79.87,50902.0,79.97,80.13,79.87,79.87,50902.0
2016-11-16 10:00:00,79.87,79.9,79.7,79.78,24887.0,79.87,79.9,79.7,79.78,24887.0
2016-11-16 10:05:00,79.79,79.85,79.74,79.78,35553.0,79.79,79.85,79.74,79.78,35553.0
2016-11-16 10:10:00,79.81,79.94,79.75,79.92,39281.0,79.81,79.94,79.75,79.92,39281.0
2016-11-16 10:15:00,79.97,80.01,79.92,79.94,30524.0,79.97,80.01,79.92,79.94,30524.0
2016-11-16 10:20:00,79.93,80.11,79.87,80.11,89395.0,79.93,80.11,79.87,80.11,89395.0
2016-11-16 10:25:00,80.11,80.39,80.11,80.22,48355.0,80.11,80.39,80.11,80.22,48355.0
2016-11-16 10:30:00,80.21,80.72,80.19,80.5,76151.0,80.21,80.72,80.19,80.5,76151.0
2016-11-16 10:35:00,80.53,80.61,80.37,80.46,54140.0,80.53,80.61,80.37,80.46,54140.0
2016-11-16 10:40:00,80.44,80.68,80.42,80.63,39472.0,80.44,80.68,80.42,80.63,39472.0
2016-11-16 10:45:00,80.66,80.85,80.62,80.8,59797.0,80.66,80.85,80.62,80.8,59797.0
2016-11-16 10:50:00,80.81,81.04,80.8,81.04,58788.0,80.81,81.04,80.8,81.04,58788.0
2016-11-16 10:55:00,81.04,81.08,80.93,81.08,65393.0,81.04,81.08,80.93,81.08,65393.0
2016-11-16 11:00:00,81.08,81.22,81.05,81.21,92172.0,81.08,81.22,81.05,81.21,92172.0
2016-11-16 11:05:00,81.22,81.34,81.11,81.12,66057.0,81.22,81.34,81.11,81.12,66057.0
2016-11-16 11:10:00,81.11,81.11,80.75,80.76,80016.0,81.11,81.11,80.75,80.76,80016.0
2016-11-16 11:15:00,80.77,80.86,80.68,80.68,41920.0,80.77,80.86,80.68,80.68,41920.0
2016-11-16 11:20:00,80.68,80.75,80.55,80.55,56770.0,80.68,80.75,80.55,80.55,56770.0
2016-11-16 11:25:00,80.55,80.67,80.42,80.6,51514.0,80.55,80.67,80.42,80.6,51514.0
2016-11-16 11:30:00,80.6,80.67,80.54,80.67,29711.0,80.6,80.67,80.54,80.67,29711.0
2016-11-16 11:35:00,80.67,80.72,80.64,80.68,26009.0,80.67,80.72,80.64,80.68,26009.0
2016-11-16 11:40:00,80.67,80.68,80.44,80.46,36283.0,80.67,80.68,80.44,80.46,36283.0
2016-11-16 11:45:00,80.45,80.48,80.35,80.41,23433.0,80.45,80.48,80.35,80.41,23433.0
2016-11-16 11:50:00,80.41,80.45,80.35,80.43,44979.0,80.41,80.45,80.35,80.43,44979.0
2016-11-16 11:55:00,80.43,80.5,80.3,80.36,52446.0,80.43,80.5,80.3,80.36,52446.0
2016-11-16 12:00:00,80.36,80.37,80.19,80.29,39131.0,80.36,80.37,80.19,80.29,39131.0
2016-11-16 12:05:00,80.29,80.44,80.26,80.42,30155.0,80.29,80.44,80.26,80.42,30155.0
2016-11-16 12:10:00,80.42,80.43,80.35,80.43,18930.0,80.42,80.43,80.35,80.43,18930.0
2016-11-16 12:15:00,80.38,80.43,80.31,80.31,19691.0,80.38,80.43,80.31,80.31,19691.0
2016-11-16 12:20:00,80.31,80.34,80.24,80.29,36949.0,80.31,80.34,80.24,80.29,36949.0
2016-11-16 12:25:00,80.29,80.48,80.29,80.45,13854.0,80.29,80.48,80.29,80.45,13854.0
2016-11-16 12:30:00,80.46,80.54,80.4,80.42,20471.0,80.46,80.54,80.4,80.42,20471.0
2016-11-16 12:35:00,80.38,80.43,80.29,80.34,42824.0,80.38,80.43,80.29,80.34,42824.0
2016-11-16 12:40:00,80.33,80.39,80.26,80.31,40504.0,80.33,80.39,80.26,80.31,40504.0
2016-11-16 12:45:00,80.31,80.42,80.26,80.42,17999.0,80.31,80.42,80.26,80.42,17999.0
2016-11-16 12:50:00,80.41,80.44,80.33,80.4,34018.0,80.41,80.44,80.33,80.4,34018.0
2016-11-16 12:55:00,80.41,80.43,80.36,80.41,21300.0,80.41,80.43,80.36,80.41,21300.0
2016-11-16 13:00:00,80.43,80.56,80.4,80.5,15000.0,80.43,80.56,80.4,80.5,15000.0
2016-11-16 13:05:00,80.5,80.54,80.44,80.47,24090.0,80.5,80.54,80.44,80.47,24090.0
2016-11-16 13:10:00,80.5,80.56,80.47,80.5,11992.0,80.5,80.56,80.47,80.5,11992.0
2016-11-16 13:15:00,80.49,80.54,80.39,80.42,33914.0,80.49,80.54,80.39,80.42,33914.0
2016-11-16 13:20:00,80.45,80.56,80.44,80.5,23170.0,80.45,80.56,80.44,80.5,23170.0
2016-11-16 13:25:00,80.5,80.56,80.48,80.51,20154.0,80.5,80.56,80.48,80.51,20154.0
2016-11-16 13:30:00,80.5,80.5,80.42,80.44,17907.0,80.5,80.5,80.42,80.44,17907.0
2016-11-16 13:35:00,80.45,80.46,80.28,80.32,20167.0,80.45,80.46,80.28,80.32,20167.0
2016-11-16 13:40:00,80.35,80.39,80.31,80.34,19975.0,80.35,80.39,80.31,80.34,19975.0
2016-11-16 13:45:00,80.31,80.36,80.26,80.34,117994.0,80.31,80.36,80.26,80.34,117994.0
2016-11-16 13:50:00,80.33,80.38,80.21,80.23,27901.0,80.33,80.38,80.21,80.23,27901.0
2016-11-16 13:55:00,80.24,80.24,80.03,80.03,28981.0,80.24,80.24,80.03,80.03,28981.0
2016-11-16 14:00:00,80.03,80.21,80.03,80.21,17867.0,80.03,80.21,80.03,80.21,17867.0
2016-11-16 14:05:00,80.21,80.31,80.16,80.24,29328.0,80.21,80.31,80.16,80.24,29328.0
2016-11-16 14:10:00,80.26,80.33,80.22,80.27,44398.0,80.26,80.33,80.22,80.27,44398.0
2016-11-16 14:15:00,80.26,80.44,80.26,80.4,21803.0,80.26,80.44,80.26,80.4,21803.0
2016-11-16 14:20:00,80.4,80.44,80.37,80.42,35300.0,80.4,80.44,80.37,80.42,35300.0
2016-11-16 14:25:00,80.42,80.49,80.38,80.44,24237.0,80.42,80.49,80.38,80.44,24237.0
2016-11-16 14:30:00,80.45,80.61,80.44,80.55,24041.0,80.45,80.61,80.44,80.55,24041.0
2016-11-16 14:35:00,80.55,80.67,80.54,80.64,23391.0,80.55,80.67,80.54,80.64,23391.0
2016-11-16 14:40:00,80.66,80.8,80.64,80.75,45960.0,80.66,80.8,80.64,80.75,45960.0
2016-11-16 14:45:00,80.76,80.77,80.58,80.61,24250.0,80.76,80.77,80.58,80.61,24250.0
2016-11-16 14:50:00,80.62,80.69,80.6,80.65,20666.0,80.62,80.69,80.6,80.65,20666.0
2016-11-16 14:55:00,80.65,80.67,80.56,80.56,22378.0,80.65,80.67,80.56,80.56,22378.0
2016-11-16 15:00:00,80.56,80.6,80.48,80.49,47158.0,80.56,80.6,80.48,80.49,47158.0
2016-11-16 15:05:00,80.49,80.59,80.48,80.56,22770.0,80.49,80.59,80.48,80.56,22770.0
2016-11-16 15:10:00,80.55,80.55,80.47,80.5,33810.0,80.55,80.55,80.47,80.5,33810.0
2016-11-16 15:15:00,80.5,80.6,80.49,80.59,37838.0,80.5,80.6,80.49,80.59,37838.0
2016-11-16 15:20:00,80.59,80.61,80.54,80.57,35486.0,80.59,80.61,80.54,80.57,35486.0
2016-11-16 15:25:00,80.55,80.6,80.49,80.6,34914.0,80.55,80.6,80.49,80.6,34914.0
2016-11-16 15:30:00,80.61,80.63,80.58,80.59,46950.0,80.61,80.63,80.58,80.59,46950.0
2016-11-16 15:35:00,80.59,80.61,80.54,80.56,35995.0,80.59,80.61,80.54,80.56,35995.0
2016-11-16 15:40:00,80.55,80.6,80.46,80.49,141737.0,80.55,80.6,80.46,80.49,141737.0
2016-11-16 15:45:00,80.49,80.52,80.39,80.4,57490.0,80.49,80.52,80.39,80.4,57490.0
2016-11-16 15:50:00,80.41,80.49,80.4,80.45,106084.0,80.41,80.49,80.4,80.45,106084.0
2016-11-16 15:55:00,80.45,80.56,80.45,80.54,125474.0,80.45,80.56,80.45,80.54,125474.0
2016-11-17 09:30:00,79.82,80.27,79.73,79.94,55441.0,79.82,80.27,79.73,79.94,55441.0
2016-11-17 09:35:00,80.0,80.29,79.86,80.05,48683.0,80.0,80.29,79.86,80.05,48683.0
2016-11-17 09:40:00,80.06,80.21,79.94,80.1,24386.0,80.06,80.21,79.94,80.1,24386.0
2016-11-17 09:45:00,80.13,80.33,80.1,80.28,26431.0,80.13,80.33,80.1,80.28,26431.0
2016-11-17 09:50:00,80.28,80.61,80.28,80.55,20898.0,80.28,80.61,80.28,80.55,20898.0
2016-11-17 09:55:00,80.55,80.83,80.54,80.82,30041.0,80.55,80.83,80.54,80.82,30041.0
2016-11-17 10:00:00,80.81,80.91,80.74,80.81,22468.0,80.81,80.91,80.74,80.81,22468.0
2016-11-17 10:05:00,80.77,80.85,80.54,80.75,90642.0,80.77,80.85,80.54,80.75,90642.0
2016-11-17 10:10:00,80.75,80.8,80.55,80.55,79208.0,80.75,80.8,80.55,80.55,79208.0
2016-11-17 10:15:00,80.53,80.74,80.46,80.74,26665.0,80.53,80.74,80.46,80.74,26665.0
2016-11-17 10:20:00,80.74,80.74,80.58,80.69,42734.0,80.74,80.74,80.58,80.69,42734.0
2016-11-17 10:25:00,80.69,80.74,80.62,80.62,62435.0,80.69,80.74,80.62,80.62,62435.0
2016-11-17 10:30:00,80.65,80.68,80.46,80.62,85512.0,80.65,80.68,80.46,80.62,85512.0
2016-11-17 10:35:00,80.61,80.72,80.61,80.72,25894.0,80.61,80.72,80.61,80.72,25894.0
2016-11-17 10:40:00,80.73,80.73,80.52,80.52,68014.0,80.73,80.73,80.52,80.52,68014.0
2016-11-17 10:45:00,80.56,80.56,80.33,80.33,29249.0,80.56,80.56,80.33,80.33,29249.0
2016-11-17 10:50:00,80.33,80.33,80.16,80.17,61871.0,80.33,80.33,80.16,80.17,61871.0
2016-11-17 10:55:00,80.17,80.26,80.1,80.1,121457.0,80.17,80.26,80.1,80.1,121457.0
2016-11-17 11:00:00,80.11,80.15,80.02,80.09,41504.0,80.11,80.15,80.02,80.09,41504.0
2016-11-17 11:05:00,80.07,80.3,80.06,80.3,9213.0,80.07,80.3,80.06,80.3,9213.0
2016-11-17 11:10:00,80.28,80.45,80.28,80.38,57987.0,80.28,80.45,80.28,80.38,57987.0
2016-11-17 11:15:00,80.4,80.49,80.39,80.49,33200.0,80.4,80.49,80.39,80.49,33200.0
2016-11-17 11:20:00,80.47,80.68,80.47,80.65,42492.0,80.47,80.68,80.47,80.65,42492.0
2016-11-17 11:25:00,80.66,80.83,80.62,80.8,25900.0,80.66,80.83,80.62,80.8,25900.0
2016-11-17 11:30:00,80.83,80.92,80.77,80.88,81549.0,80.83,80.92,80.77,80.88,81549.0
2016-11-17 11:35:00,80.92,80.94,80.82,80.92,12965.0,80.92,80.94,80.82,80.92,12965.0
2016-11-17 11:40:00,80.92,80.93,80.76,80.87,51852.0,80.92,80.93,80.76,80.87,51852.0
2016-11-17 11:45:00,80.88,80.99,80.88,80.91,11258.0,80.88,80.99,80.88,80.91,11258.0
2016-11-17 11:50:00,80.91,80.99,80.86,80.88,7000.0,80.91,80.99,80.86,80.88,7000.0
2016-11-17 11:55:00,80.88,80.95,80.85,80.93,10486.0,80.88,80.95,80.85,80.93,10486.0
2016-11-17 12:00:00,80.93,81.04,80.91,81.04,35005.0,80.93,81.04,80.91,81.04,35005.0
2016-11-17 12:05:00,81.07,81.09,80.99,81.07,8532.0,81.07,81.09,80.99,81.07,8532.0
2016-11-17 12:10:00,81.09,81.1,81.01,81.03,6689.0,81.09,81.1,81.01,81.03,6689.0
2016-11-17 12:15:00,81.05,81.14,81.03,81.09,9023.0,81.05,81.14,81.03,81.09,9023.0
2016-11-17 12:20:00,81.09,81.23,81.09,81.2,17889.0,81.09,81.23,81.09,81.2,17889.0
2016-11-17 12:25:00,81.2,81.26,81.17,81.24,12518.0,81.2,81.26,81.17,81.24,12518.0
2016-11-17 12:30:00,81.24,81.38,81.24,81.31,8340.0,81.24,81.38,81.24,81.31,8340.0
2016-11-17 12:35:00,81.3,81.36,81.29,81.36,4450.0,81.3,81.36,81.29,81.36,4450.0
2016-11-17 12:40:00,81.36,81.36,81.32,81.35,7500.0,81.36,81.36,81.32,81.35,7500.0
2016-11-17 12:45:00,81.35,81.43,81.3,81.43,18305.0,81.35,81.43,81.3,81.43,18305.0
2016-11-17 12:50:00,81.43,81.52,81.39,81.39,7701.0,81.43,81.52,81.39,81.39,7701.0
2016-11-17 12:55:00,81.37,81.51,81.37,81.51,6427.0,81.37,81.51,81.37,81.51,6427.0
2016-11-17 13:00:00,81.48,81.56,81.41,81.48,17100.0,81.48,81.56,81.41,81.48,17100.0
2016-11-17 13:05:00,81.48,81.61,81.47,81.61,14376.0,81.48,81.61,81.47,81.61,14376.0
2016-11-17 13:10:00,81.58,81.6,81.5,81.57,12900.0,81.58,81.6,81.5,81.57,12900.0
2016-11-17 13:15:00,81.56,81.6,81.47,81.59,26283.0,81.56,81.6,81.47,81.59,26283.0
2016-11-17 13:20:00,81.57,81.64,81.53,81.61,43532.0,81.57,81.64,81.53,81.61,43532.0
2016-11-17 13:25:00,81.62,81.72,81.6,81.72,24978.0,81.62,81.72,81.6,81.72,24978.0
2016-11-17 13:30:00,81.73,81.77,81.68,81.72,124764.0,81.73,81.77,81.68,81.72,124764.0
2016-11-17 13:35:00,81.72,81.78,81.68,81.77,59674.0,81.72,81.78,81.68,81.77,59674.0
2016-11-17 13:40:00,81.77,81.84,81.52,81.57,48459.0,81.77,81.84,81.52,81.57,48459.0
2016-11-17 13:45:00,81.56,81.65,81.56,81.6,11839.0,81.56,81.65,81.56,81.6,11839.0
2016-11-17 13:50:00,81.6,81.65,81.55,81.55,5866.0,81.6,81.65,81.55,81.55,5866.0
2016-11-17 13:55:00,81.55,81.7,81.53,81.61,63360.0,81.55,81.7,81.53,81.61,63360.0
2016-11-17 14:00:00,81.6,81.65,81.55,81.56,73753.0,81.6,81.65,81.55,81.56,73753.0
2016-11-17 14:05:00,81.57,81.62,81.53,81.57,18671.0,81.57,81.62,81.53,81.57,18671.0
2016-11-17 14:10:00,81.56,81.56,81.49,81.5,22264.0,81.56,81.56,81.49,81.5,22264.0
2016-11-17 14:15:00,81.5,81.52,81.47,81.47,23013.0,81.5,81.52,81.47,81.47,23013.0
2016-11-17 14:20:00,81.48,81.5,81.44,81.48,8400.0,81.48,81.5,81.44,81.48,8400.0
2016-11-17 14:25:00,81.49,81.49,81.41,81.47,13205.0,81.49,81.49,81.41,81.47,13205.0
2016-11-17 14:30:00,81.46,81.5,81.41,81.48,23237.0,81.46,81.5,81.41,81.48,23237.0
2016-11-17 14:35:00,81.49,81.5,81.44,81.44,15539.0,81.49,81.5,81.44,81.44,15539.0
2016-11-17 14:40:00,81.45,81.48,81.39,81.41,16435.0,81.45,81.48,81.39,81.41,16435.0
2016-11-17 14:45:00,81.39,81.4,81.32,81.37,33254.0,81.39,81.4,81.32,81.37,33254.0
2016-11-17 14:50:00,81.37,81.42,81.31,81.4,91263.0,81.37,81.42,81.31,81.4,91263.0
2016-11-17 14:55:00,81.42,81.42,81.33,81.39,55640.0,81.42,81.42,81.33,81.39,55640.0
2016-11-17 15:00:00,81.39,81.4,81.35,81.37,17167.0,81.39,81.4,81.35,81.37,17167.0
2016-11-17 15:05:00,81.38,81.41,81.34,81.36,50781.0,81.38,81.41,81.34,81.36,50781.0
2016-11-17 15:10:00,81.37,81.41,81.36,81.4,34505.0,81.37,81.41,81.36,81.4,34505.0
2016-11-17 15:15:00,81.41,81.43,81.35,81.38,64141.0,81.41,81.43,81.35,81.38,64141.0
2016-11-17 15:20:00,81.38,81.41,81.36,81.4,32304.0,81.38,81.41,81.36,81.4,32304.0
2016-11-17 15:25:00,81.41,81.59,81.38,81.52,45441.0,81.41,81.59,81.38,81.52,45441.0
2016-11-17 15:30:00,81.53,81.65,81.51,81.65,32328.0,81.53,81.65,81.51,81.65,32328.0
2016-11-17 15:35:00,81.66,81.82,81.65,81.8,55414.0,81.66,81.82,81.65,81.8,55414.0
2016-11-17 15:40:00,81.8,81.93,81.79,81.83,58793.0,81.8,81.93,81.79,81.83,58793.0
2016-11-17 15:45:00,81.83,81.87,81.74,81.77,83580.0,81.83,81.87,81.74,81.77,83580.0
2016-11-17 15:50:00,81.76,81.83,81.7,81.72,59523.0,81.76,81.83,81.7,81.72,59523.0
2016-11-17 15:55:00,81.72,81.76,81.6,81.65,166912.0,81.72,81.76,81.6,81.65,166912.0
2016-11-18 09:30:00,81.53,81.65,81.09,81.45,89090.0,81.53,81.65,81.09,81.45,89090.0
2016-11-18 09:35:00,81.44,81.44,80.9,81.13,20672.0,81.44,81.44,80.9,81.13,20672.0
2016-11-18 09:40:00,81.0,81.17,80.78,80.92,27537.0,81.0,81.17,80.78,80.92,27537.0
2016-11-18 09:45:00,80.92,81.25,80.74,80.98,78838.0,80.92,81.25,80.74,80.98,78838.0
2016-11-18 09:50:00,81.05,81.19,80.68,80.94,81669.0,81.05,81.19,80.68,80.94,81669.0
2016-11-18 09:55:00,80.93,81.1,80.85,80.93,26622.0,80.93,81.1,80.85,80.93,26622.0
2016-11-18 10:00:00,80.92,81.11,80.9,81.07,43235.0,80.92,81.11,80.9,81.07,43235.0
2016-11-18 10:05:00,81.04,81.55,81.02,81.52,54930.0,81.04,81.55,81.02,81.52,54930.0
2016-11-18 10:10:00,81.54,81.84,81.47,81.84,106573.0,81.54,81.84,81.47,81.84,106573.0
2016-11-18 10:15:00,81.81,81.84,81.58,81.65,26220.0,81.81,81.84,81.58,81.65,26220.0
2016-11-18 10:20:00,81.65,81.68,81.46,81.46,21483.0,81.65,81.68,81.46,81.46,21483.0
2016-11-18 10:25:00,81.48,81.5,81.23,81.42,38454.0,81.48,81.5,81.23,81.42,38454.0
2016-11-18 10:30:00,81.41,81.64,81.36,81.46,28530.0,81.41,81.64,81.36,81.46,28530.0
2016-11-18 10:35:00,81.5,81.5,81.34,81.39,16918.0,81.5,81.5,81.34,81.39,16918.0
2016-11-18 10:40:00,81.41,81.41,81.19,81.23,24875.0,81.41,81.41,81.19,81.23,24875.0
2016-11-18 10:45:00,81.23,81.33,81.09,81.09,23525.0,81.23,81.33,81.09,81.09,23525.0
2016-11-18 10:50:00,81.13,81.28,81.12,81.2,30471.0,81.13,81.28,81.12,81.2,30471.0
2016-11-18 10:55:00,81.2,81.26,81.0,81.18,26881.0,81.2,81.26,81.0,81.18,26881.0
2016-11-18 11:00:00,81.16,81.18,81.03,81.16,19827.0,81.16,81.18,81.03,81.16,19827.0
2016-11-18 11:05:00,81.16,81.16,81.02,81.03,23308.0,81.16,81.16,81.02,81.03,23308.0
2016-11-18 11:10:00,81.03,81.15,81.02,81.09,15308.0,81.03,81.15,81.02,81.09,15308.0
2016-11-18 11:15:00,81.08,81.13,81.04,81.09,23680.0,81.08,81.13,81.04,81.09,23680.0
2016-11-18 11:20:00,81.1,81.28,81.05,81.26,48220.0,81.1,81.28,81.05,81.26,48220.0
2016-11-18 11:25:00,81.27,81.29,81.24,81.26,46007.0,81.27,81.29,81.24,81.26,46007.0
2016-11-18 11:30:00,81.26,81.26,81.07,81.11,21614.0,81.26,81.26,81.07,81.11,21614.0
2016-11-18 11:35:00,81.1,81.14,81.01,81.03,8726.0,81.1,81.14,81.01,81.03,8726.0
2016-11-18 11:40:00,81.03,81.15,81.03,81.06,7958.0,81.03,81.15,81.03,81.06,7958.0
2016-11-18 11:45:00,81.04,81.12,81.02,81.05,11612.0,81.04,81.12,81.02,81.05,11612.0
2016-11-18 11:50:00,81.07,81.22,81.02,81.11,89267.0,81.07,81.22,81.02,81.11,89267.0
2016-11-18 11:55:00,81.12,81.2,81.1,81.15,15552.0,81.12,81.2,81.1,81.15,15552.0
2016-11-18 12:00:00,81.17,81.24,81.1,81.19,178719.0,81.17,81.24,81.1,81.19,178719.0
2016-11-18 12:05:00,81.19,81.24,81.17,81.2,129197.0,81.19,81.24,81.17,81.2,129197.0
2016-11-18 12:10:00,81.2,81.29,81.19,81.25,27989.0,81.2,81.29,81.19,81.25,27989.0
2016-11-18 12:15:00,81.27,81.34,81.25,81.31,66198.0,81.27,81.34,81.25,81.31,66198.0
2016-11-18 12:20:00,81.3,81.39,81.28,81.35,95329.0,81.3,81.39,81.28,81.35,95329.0
2016-11-18 12:25:00,81.36,81.38,81.2,81.3,192592.0,81.36,81.38,81.2,81.3,192592.0
2016-11-18 12:30:00,81.3,81.3,81.07,81.19,50952.0,81.3,81.3,81.07,81.19,50952.0
2016-11-18 12:35:00,81.19,81.3,81.13,81.3,19210.0,81.19,81.3,81.13,81.3,19210.0
2016-11-18 12:40:00,81.3,81.3,81.14,81.2,11400.0,81.3,81.3,81.14,81.2,11400.0
2016-11-18 12:45:00,81.2,81.22,81.14,81.2,27527.0,81.2,81.22,81.14,81.2,27527.0
2016-11-18 12:50:00,81.2,81.29,81.2,81.27,9990.0,81.2,81.29,81.2,81.27,9990.0
2016-11-18 12:55:00,81.28,81.29,81.17,81.24,16724.0,81.28,81.29,81.17,81.24,16724.0
2016-11-18 13:00:00,81.25,81.32,81.21,81.29,15343.0,81.25,81.32,81.21,81.29,15343.0
2016-11-18 13:05:00,81.3,81.44,81.29,81.42,7754.0,81.3,81.44,81.29,81.42,7754.0
2016-11-18 13:10:00,81.42,81.49,81.38,81.49,9849.0,81.42,81.49,81.38,81.49,9849.0
2016-11-18 13:15:00,81.48,81.53,81.43,81.53,131204.0,81.48,81.53,81.43,81.53,131204.0
2016-11-18 13:20:00,81.54,81.61,81.5,81.53,22861.0,81.54,81.61,81.5,81.53,22861.0
2016-11-18 13:25:00,81.53,81.67,81.53,81.67,13764.0,81.53,81.67,81.53,81.67,13764.0
2016-11-18 13:30:00,81.66,81.7,81.64,81.67,21972.0,81.66,81.7,81.64,81.67,21972.0
2016-11-18 13:35:00,81.66,81.77,81.64,81.77,13880.0,81.66,81.77,81.64,81.77,13880.0
2016-11-18 13:40:00,81.76,81.91,81.75,81.91,24556.0,81.76,81.91,81.75,81.91,24556.0
2016-11-18 13:45:00,81.9,81.98,81.87,81.87,24464.0,81.9,81.98,81.87,81.87,24464.0
2016-11-18 13:50:00,81.86,81.86,81.74,81.77,14895.0,81.86,81.86,81.74,81.77,14895.0
2016-11-18 13:55:00,81.78,81.8,81.71,81.78,7231.0,81.78,81.8,81.71,81.78,7231.0
2016-11-18 14:00:00,81.8,81.87,81.75,81.85,25109.0,81.8,81.87,81.75,81.85,25109.0
2016-11-18 14:05:00,81.83,81.91,81.79,81.83,29648.0,81.83,81.91,81.79,81.83,29648.0
2016-11-18 14:10:00,81.9,81.93,81.83,81.93,9800.0,81.9,81.93,81.83,81.93,9800.0
2016-11-18 14:15:00,81.91,81.91,81.79,81.83,13257.0,81.91,81.91,81.79,81.83,13257.0
2016-11-18 14:20:00,81.83,81.89,81.8,81.83,8600.0,81.83,81.89,81.8,81.83,8600.0
2016-11-18 14:25:00,81.82,81.84,81.73,81.8,17880.0,81.82,81.84,81.73,81.8,17880.0
2016-11-18 14:30:00,81.81,81.94,81.8,81.85,15533.0,81.81,81.94,81.8,81.85,15533.0
2016-11-18 14:35:00,81.85,81.97,81.84,81.92,12035.0,81.85,81.97,81.84,81.92,12035.0
2016-11-18 14:40:00,81.93,82.0,81.92,81.92,9255.0,81.93,82.0,81.92,81.92,9255.0
2016-11-18 14:45:00,81.91,82.0,81.9,81.99,13621.0,81.91,82.0,81.9,81.99,13621.0
2016-11-18 14:50:00,81.99,82.0,81.88,81.92,35588.0,81.99,82.0,81.88,81.92,35588.0
2016-11-18 14:55:00,81.92,81.96,81.89,81.9,29532.0,81.92,81.96,81.89,81.9,29532.0
2016-11-18 15:00:00,81.9,82.05,81.9,82.04,33730.0,81.9,82.05,81.9,82.04,33730.0
2016-11-18 15:05:00,82.05,82.07,81.94,81.99,86883.0,82.05,82.07,81.94,81.99,86883.0
2016-11-18 15:10:00,81.99,82.05,81.95,81.99,22950.0,81.99,82.05,81.95,81.99,22950.0
2016-11-18 15:15:00,81.99,82.07,81.96,82.07,16375.0,81.99,82.07,81.96,82.07,16375.0
2016-11-18 15:20:00,82.05,82.09,82.0,82.09,25906.0,82.05,82.09,82.0,82.09,25906.0
2016-11-18 15:25:00,82.08,82.09,81.97,82.02,27102.0,82.08,82.09,81.97,82.02,27102.0
2016-11-18 15:30:00,82.01,82.1,81.99,82.05,32878.0,82.01,82.1,81.99,82.05,32878.0
2016-11-18 15:35:00,82.05,82.1,82.01,82.04,30177.0,82.05,82.1,82.01,82.04,30177.0
2016-11-18 15:40:00,82.04,82.04,81.95,81.95,26645.0,82.04,82.04,81.95,81.95,26645.0
2016-11-18 15:45:00,81.95,82.07,81.94,82.04,48049.0,81.95,82.07,81.94,82.04,48049.0
2016-11-18 15:50:00,82.05,82.14,81.95,81.95,83441.0,82.05,82.14,81.95,81.95,83441.0
2016-11-18 15:55:00,81.96,81.98,81.8,81.92,169523.0,81.96,81.98,81.8,81.92,169523.0
2016-11-21 09:30:00,81.97,81.97,81.42,81.63,33313.0,81.97,81.97,81.42,81.63,33313.0
2016-11-21 09:35:00,81.68,82.02,81.63,81.98,54465.0,81.68,82.02,81.63,81.98,54465.0
2016-11-21 09:40:00,81.99,82.44,81.99,82.26,24276.0,81.99,82.44,81.99,82.26,24276.0
2016-11-21 09:45:00,82.25,82.27,81.8,81.9,94924.0,82.25,82.27,81.8,81.9,94924.0
2016-11-21 09:50:00,81.91,81.95,81.82,81.94,99083.0,81.91,81.95,81.82,81.94,99083.0
2016-11-21 09:55:00,81.94,82.04,81.81,81.99,61635.0,81.94,82.04,81.81,81.99,61635.0
2016-11-21 10:00:00,81.99,82.03,81.67,81.91,32454.0,81.99,82.03,81.67,81.91,32454.0
2016-11-21 10:05:00,81.93,81.95,81.51,81.65,84270.0,81.93,81.95,81.51,81.65,84270.0
2016-11-21 10:10:00,81.64,81.73,81.61,81.66,73918.0,81.64,81.73,81.61,81.66,73918.0
2016-11-21 10:15:00,81.66,81.72,81.56,81.56,91276.0,81.66,81.72,81.56,81.56,91276.0
2016-11-21 10:20:00,81.56,81.57,81.07,81.07,84842.0,81.56,81.57,81.07,81.07,84842.0
2016-11-21 10:25:00,81.09,81.2,80.91,80.91,60946.0,81.09,81.2,80.91,80.91,60946.0
2016-11-21 10:30:00,80.93,81.37,80.88,81.35,70278.0,80.93,81.37,80.88,81.35,70278.0
2016-11-21 10:35:00,81.35,81.36,81.17,81.33,45909.0,81.35,81.36,81.17,81.33,45909.0
2016-11-21 10:40:00,81.31,81.52,81.25,81.52,49451.0,81.31,81.52,81.25,81.52,49451.0
2016-11-21 10:45:00,81.51,81.67,81.47,81.66,52225.0,81.51,81.67,81.47,81.66,52225.0
2016-11-21 10:50:00,81.65,81.79,81.65,81.77,29686.0,81.65,81.79,81.65,81.77,29686.0
2016-11-21 10:55:00,81.76,81.77,81.65,81.67,25655.0,81.76,81.77,81.65,81.67,25655.0
2016-11-21 11:00:00,81.68,81.73,81.59,81.66,47181.0,81.68,81.73,81.59,81.66,47181.0
2016-11-21 11:05:00,81.66,81.67,81.5,81.64,94221.0,81.66,81.67,81.5,81.64,94221.0
2016-11-21 11:10:00,81.64,81.72,81.6,81.62,66592.0,81.64,81.72,81.6,81.62,66592.0
2016-11-21 11:15:00,81.61,81.7,81.6,81.64,54728.0,81.61,81.7,81.6,81.64,54728.0
2016-11-21 11:20:00,81.64,81.76,81.61,81.7,104521.0,81.64,81.76,81.61,81.7,104521.0
2016-11-21 11:25:00,81.69,81.81,81.66,81.73,40003.0,81.69,81.81,81.66,81.73,40003.0
2016-11-21 11:30:00,81.73,81.8,81.71,81.79,63417.0,81.73,81.8,81.71,81.79,63417.0
2016-11-21 11:35:00,81.79,82.06,81.75,82.01,99001.0,81.79,82.06,81.75,82.01,99001.0
2016-11-21 11:40:00,82.01,82.06,81.84,81.84,66106.0,82.01,82.06,81.84,81.84,66106.0
2016-11-21 11:45:00,81.84,81.92,81.83,81.88,22346.0,81.84,81.92,81.83,81.88,22346.0
2016-11-21 11:50:00,81.88,81.96,81.79,81.85,31625.0,81.88,81.96,81.79,81.85,31625.0
2016-11-21 11:55:00,81.84,81.96,81.84,81.96,26364.0,81.84,81.96,81.84,81.96,26364.0
2016-11-21 12:00:00,81.97,82.08,81.94,82.01,38921.0,81.97,82.08,81.94,82.01,38921.0
2016-11-21 12:05:00,82.01,82.24,82.0,82.12,75696.0,82.01,82.24,82.0,82.12,75696.0
2016-11-21 12:10:00,82.12,82.35,82.09,82.31,65609.0,82.12,82.35,82.09,82.31,65609.0
2016-11-21 12:15:00,82.31,82.38,82.18,82.34,75772.0,82.31,82.38,82.18,82.34,75772.0
2016-11-21 12:20:00,82.34,82.35,82.26,82.27,121567.0,82.34,82.35,82.26,82.27,121567.0
2016-11-21 12:25:00,82.27,82.35,82.21,82.31,28238.0,82.27,82.35,82.21,82.31,28238.0
2016-11-21 12:30:00,82.3,82.41,82.26,82.34,24708.0,82.3,82.41,82.26,82.34,24708.0
2016-11-21 12:35:00,82.34,82.54,82.3,82.34,58293.0,82.34,82.54,82.3,82.34,58293.0
2016-11-21 12:40:00,82.38,82.46,82.29,82.46,41342.0,82.38,82.46,82.29,82.46,41342.0
2016-11-21 12:45:00,82.45,82.54,82.35,82.44,25980.0,82.45,82.54,82.35,82.44,25980.0
2016-11-21 12:50:00,82.44,82.56,82.4,82.52,31046.0,82.44,82.56,82.4,82.52,31046.0
2016-11-21 12:55:00,82.52,82.64,82.48,82.55,40324.0,82.52,82.64,82.48,82.55,40324.0
2016-11-21 13:00:00,82.54,82.58,82.49,82.57,59204.0,82.54,82.58,82.49,82.57,59204.0
2016-11-21 13:05:00,82.57,82.74,82.57,82.74,37530.0,82.57,82.74,82.57,82.74,37530.0
2016-11-21 13:10:00,82.73,82.77,82.49,82.52,86413.0,82.73,82.77,82.49,82.52,86413.0
2016-11-21 13:15:00,82.52,82.56,82.43,82.5,97905.0,82.52,82.56,82.43,82.5,97905.0
2016-11-21 13:20:00,82.48,82.58,82.48,82.54,75331.0,82.48,82.58,82.48,82.54,75331.0
2016-11-21 13:25:00,82.52,82.57,82.49,82.5,46302.0,82.52,82.57,82.49,82.5,46302.0
2016-11-21 13:30:00,82.49,82.88,82.49,82.86,161477.0,82.49,82.88,82.49,82.86,161477.0
2016-11-21 13:35:00,82.85,83.03,82.78,83.01,79562.0,82.85,83.03,82.78,83.01,79562.0
2016-11-21 13:40:00,83.01,83.06,82.9,82.98,38928.0,83.01,83.06,82.9,82.98,38928.0
2016-11-21 13:45:00,82.98,83.1,82.9,82.99,62952.0,82.98,83.1,82.9,82.99,62952.0
2016-11-21 13:50:00,82.99,83.07,82.93,83.06,120945.0,82.99,83.07,82.93,83.06,120945.0
2016-11-21 13:55:00,83.06,83.13,82.98,83.01,313885.0,83.06,83.13,82.98,83.01,313885.0
2016-11-21 14:00:00,83.0,83.06,82.71,82.71,168577.0,83.0,83.06,82.71,82.71,168577.0
2016-11-21 14:05:00,82.73,82.73,82.47,82.52,42484.0,82.73,82.73,82.47,82.52,42484.0
2016-11-21 14:10:00,82.54,82.54,82.38,82.41,32801.0,82.54,82.54,82.38,82.41,32801.0
2016-11-21 14:15:00,82.43,82.53,82.41,82.53,29259.0,82.43,82.53,82.41,82.53,29259.0
2016-11-21 14:20:00,82.52,82.6,82.45,82.45,35992.0,82.52,82.6,82.45,82.45,35992.0
2016-11-21 14:25:00,82.44,82.6,82.44,82.49,41711.0,82.44,82.6,82.44,82.49,41711.0
2016-11-21 14:30:00,82.5,82.52,82.35,82.35,45294.0,82.5,82.52,82.35,82.35,45294.0
2016-11-21 14:35:00,82.36,82.44,82.23,82.3,42346.0,82.36,82.44,82.23,82.3,42346.0
2016-11-21 14:40:00,82.29,82.3,82.1,82.12,41167.0,82.29,82.3,82.1,82.12,41167.0
2016-11-21 14:45:00,82.12,82.42,82.11,82.33,71942.0,82.12,82.42,82.11,82.33,71942.0
2016-11-21 14:50:00,82.33,82.49,82.29,82.48,36431.0,82.33,82.49,82.29,82.48,36431.0
2016-11-21 14:55:00,82.47,82.48,82.32,82.32,53066.0,82.47,82.48,82.32,82.32,53066.0
2016-11-21 15:00:00,82.35,82.47,82.33,82.41,37572.0,82.35,82.47,82.33,82.41,37572.0
2016-11-21 15:05:00,82.4,82.45,82.25,82.31,92938.0,82.4,82.45,82.25,82.31,92938.0
2016-11-21 15:10:00,82.31,82.4,82.31,82.35,78363.0,82.31,82.4,82.31,82.35,78363.0
2016-11-21 15:15:00,82.34,82.38,82.26,82.34,78024.0,82.34,82.38,82.26,82.34,78024.0
2016-11-21 15:20:00,82.34,82.35,82.24,82.3,68673.0,82.34,82.35,82.24,82.3,68673.0
2016-11-21 15:25:00,82.29,82.31,82.2,82.24,58940.0,82.29,82.31,82.2,82.24,58940.0
2016-11-21 15:30:00,82.23,82.45,82.23,82.45,93473.0,82.23,82.45,82.23,82.45,93473.0
2016-11-21 15:35:00,82.46,82.53,82.38,82.4,107375.0,82.46,82.53,82.38,82.4,107375.0
2016-11-21 15:40:00,82.4,82.45,82.28,82.3,114223.0,82.4,82.45,82.28,82.3,114223.0
2016-11-21 15:45:00,82.3,82.32,82.22,82.22,111843.0,82.3,82.32,82.22,82.22,111843.0
2016-11-21 15:50:00,82.21,82.31,81.88,82.31,294899.0,82.21,82.31,81.88,82.31,294899.0
2016-11-21 15:55:00,82.3,82.37,81.98,82.0,330322.0,82.3,82.37,81.98,82.0,330322.0
2016-11-22 09:30:00,88.31,89.8,87.6,89.23,816448.0,88.31,89.8,87.6,89.23,816448.0
2016-11-22 09:35:00,89.25,89.8,89.1,89.61,616855.0,89.25,89.8,89.1,89.61,616855.0
2016-11-22 09:40:00,89.62,91.0,89.6,90.9,824205.0,89.62,91.0,89.6,90.9,824205.0
2016-11-22 09:45:00,90.9,91.41,90.5,91.24,484801.0,90.9,91.41,90.5,91.24,484801.0
2016-11-22 09:50:00,91.24,91.28,90.36,90.61,290370.0,91.24,91.28,90.36,90.61,290370.0
2016-11-22 09:55:00,90.62,90.68,89.81,90.16,413207.0,90.62,90.68,89.81,90.16,413207.0
2016-11-22 10:00:00,90.16,90.83,90.16,90.55,360416.0,90.16,90.83,90.16,90.55,360416.0
2016-11-22 10:05:00,90.56,90.61,90.09,90.1,211993.0,90.56,90.61,90.09,90.1,211993.0
2016-11-22 10:10:00,90.21,90.31,89.71,90.02,331563.0,90.21,90.31,89.71,90.02,331563.0
2016-11-22 10:15:00,90.03,90.28,89.78,89.98,152283.0,90.03,90.28,89.78,89.98,152283.0
2016-11-22 10:20:00,89.98,90.03,89.32,89.65,313605.0,89.98,90.03,89.32,89.65,313605.0
2016-11-22 10:25:00,89.62,89.86,89.42,89.85,116394.0,89.62,89.86,89.42,89.85,116394.0
2016-11-22 10:30:00,89.86,89.93,89.67,89.76,201509.0,89.86,89.93,89.67,89.76,201509.0
2016-11-22 10:35:00,89.8,90.48,89.72,90.36,235791.0,89.8,90.48,89.72,90.36,235791.0
2016-11-22 10:40:00,90.39,90.42,90.02,90.13,128239.0,90.39,90.42,90.02,90.13,128239.0
2016-11-22 10:45:00,90.12,90.21,89.79,89.86,143210.0,90.12,90.21,89.79,89.86,143210.0
2016-11-22 10:50:00,89.85,90.3,89.81,90.3,135020.0,89.85,90.3,89.81,90.3,135020.0
2016-11-22 10:55:00,90.25,90.7,90.18,90.69,238252.0,90.25,90.7,90.18,90.69,238252.0
2016-11-22 11:00:00,90.67,90.82,90.51,90.52,150654.0,90.67,90.82,90.51,90.52,150654.0
2016-11-22 11:05:00,90.54,90.54,90.02,90.12,115257.0,90.54,90.54,90.02,90.12,115257.0
2016-11-22 11:10:00,90.12,90.22,89.66,89.85,117131.0,90.12,90.22,89.66,89.85,117131.0
2016-11-22 11:15:00,89.83,89.92,89.57,89.77,112633.0,89.83,89.92,89.57,89.77,112633.0
2016-11-22 11:20:00,89.78,90.02,89.77,89.87,100314.0,89.78,90.02,89.77,89.87,100314.0
2016-11-22 11:25:00,89.86,89.95,89.54,89.68,101753.0,89.86,89.95,89.54,89.68,101753.0
2016-11-22 11:30:00,89.68,89.85,89.45,89.5,80135.0,89.68,89.85,89.45,89.5,80135.0
2016-11-22 11:35:00,89.5,89.86,89.46,89.76,53812.0,89.5,89.86,89.46,89.76,53812.0
2016-11-22 11:40:00,89.78,89.93,89.68,89.81,81180.0,89.78,89.93,89.68,89.81,81180.0
2016-11-22 11:45:00,89.8,89.93,89.73,89.79,46820.0,89.8,89.93,89.73,89.79,46820.0
2016-11-22 11:50:00,89.77,89.86,89.69,89.8,62392.0,89.77,89.86,89.69,89.8,62392.0
2016-11-22 11:55:00,89.8,89.8,89.73,89.78,42089.0,89.8,89.8,89.73,89.78,42089.0
2016-11-22 12:00:00,89.77,90.01,89.75,89.95,64621.0,89.77,90.01,89.75,89.95,64621.0
2016-11-22 12:05:00,89.97,90.04,89.89,89.97,68748.0,89.97,90.04,89.89,89.97,68748.0
2016-11-22 12:10:00,89.97,90.03,89.69,89.86,58464.0,89.97,90.03,89.69,89.86,58464.0
2016-11-22 12:15:00,89.88,89.97,89.79,89.92,68366.0,89.88,89.97,89.79,89.92,68366.0
2016-11-22 12:20:00,89.91,90.0,89.87,89.91,53030.0,89.91,90.0,89.87,89.91,53030.0
2016-11-22 12:25:00,89.92,89.93,89.67,89.78,39395.0,89.92,89.93,89.67,89.78,39395.0
2016-11-22 12:30:00,89.79,89.96,89.78,89.95,45371.0,89.79,89.96,89.78,89.95,45371.0
2016-11-22 12:35:00,89.94,89.96,89.79,89.86,31492.0,89.94,89.96,89.79,89.86,31492.0
2016-11-22 12:40:00,89.87,89.97,89.8,89.8,38686.0,89.87,89.97,89.8,89.8,38686.0
2016-11-22 12:45:00,89.79,89.8,89.62,89.65,32324.0,89.79,89.8,89.62,89.65,32324.0
2016-11-22 12:50:00,89.63,89.95,89.63,89.94,38087.0,89.63,89.95,89.63,89.94,38087.0
2016-11-22 12:55:00,89.91,89.95,89.83,89.92,30607.0,89.91,89.95,89.83,89.92,30607.0
2016-11-22 13:00:00,89.92,89.95,89.82,89.85,66605.0,89.92,89.95,89.82,89.85,66605.0
2016-11-22 13:05:00,89.89,90.01,89.86,89.93,127248.0,89.89,90.01,89.86,89.93,127248.0
2016-11-22 13:10:00,89.93,89.99,89.57,89.59,89319.0,89.93,89.99,89.57,89.59,89319.0
2016-11-22 13:15:00,89.57,89.6,89.36,89.44,83828.0,89.57,89.6,89.36,89.44,83828.0
2016-11-22 13:20:00,89.44,89.58,89.37,89.5,49787.0,89.44,89.58,89.37,89.5,49787.0
2016-11-22 13:25:00,89.51,89.54,88.95,88.95,108450.0,89.51,89.54,88.95,88.95,108450.0
2016-11-22 13:30:00,88.94,89.14,88.76,88.86,74004.0,88.94,89.14,88.76,88.86,74004.0
2016-11-22 13:35:00,88.87,89.03,88.76,88.99,83156.0,88.87,89.03,88.76,88.99,83156.0
2016-11-22 13:40:00,88.97,89.06,88.92,88.95,61586.0,88.97,89.06,88.92,88.95,61586.0
2016-11-22 13:45:00,88.99,89.09,88.95,89.02,42517.0,88.99,89.09,88.95,89.02,42517.0
2016-11-22 13:50:00,89.03,89.13,88.96,89.06,70206.0,89.03,89.13,88.96,89.06,70206.0
2016-11-22 13:55:00,89.05,89.22,88.97,89.17,110872.0,89.05,89.22,88.97,89.17,110872.0
2016-11-22 14:00:00,89.17,89.2,89.0,89.13,86737.0,89.17,89.2,89.0,89.13,86737.0
2016-11-22 14:05:00,89.11,89.11,89.0,89.04,35404.0,89.11,89.11,89.0,89.04,35404.0
2016-11-22 14:10:00,89.04,89.07,88.78,88.92,47948.0,89.04,89.07,88.78,88.92,47948.0
2016-11-22 14:15:00,88.93,88.96,88.83,88.94,28873.0,88.93,88.96,88.83,88.94,28873.0
2016-11-22 14:20:00,88.95,88.99,88.85,88.96,33444.0,88.95,88.99,88.85,88.96,33444.0
2016-11-22 14:25:00,88.95,89.04,88.86,88.93,28315.0,88.95,89.04,88.86,88.93,28315.0
2016-11-22 14:30:00,88.92,89.08,88.86,89.03,76138.0,88.92,89.08,88.86,89.03,76138.0
2016-11-22 14:35:00,89.04,89.05,88.76,88.88,169609.0,89.04,89.05,88.76,88.88,169609.0
2016-11-22 14:40:00,88.87,88.93,88.82,88.89,87862.0,88.87,88.93,88.82,88.89,87862.0
2016-11-22 14:45:00,88.9,88.92,88.7,88.84,87818.0,88.9,88.92,88.7,88.84,87818.0
2016-11-22 14:50:00,88.84,88.92,88.82,88.91,89381.0,88.84,88.92,88.82,88.91,89381.0
2016-11-22 14:55:00,88.91,88.92,88.83,88.88,63416.0,88.91,88.92,88.83,88.88,63416.0
2016-11-22 15:00:00,88.89,89.17,88.87,88.94,126753.0,88.89,89.17,88.87,88.94,126753.0
2016-11-22 15:05:00,88.93,89.02,88.85,88.99,54699.0,88.93,89.02,88.85,88.99,54699.0
2016-11-22 15:10:00,89.0,89.03,88.79,88.88,38024.0,89.0,89.03,88.79,88.88,38024.0
2016-11-22 15:15:00,88.88,88.93,88.85,88.9,83109.0,88.88,88.93,88.85,88.9,83109.0
2016-11-22 15:20:00,88.9,89.0,88.86,88.92,50592.0,88.9,89.0,88.86,88.92,50592.0
2016-11-22 15:25:00,88.92,88.93,88.67,88.7,47811.0,88.92,88.93,88.67,88.7,47811.0
2016-11-22 15:30:00,88.7,88.95,88.63,88.84,203667.0,88.7,88.95,88.63,88.84,203667.0
2016-11-22 15:35:00,88.85,88.95,88.8,88.91,156146.0,88.85,88.95,88.8,88.91,156146.0
2016-11-22 15:40:00,88.93,88.96,88.8,88.87,126087.0,88.93,88.96,88.8,88.87,126087.0
2016-11-22 15:45:00,88.89,88.9,88.83,88.89,116355.0,88.89,88.9,88.83,88.89,116355.0
2016-11-22 15:50:00,88.89,88.94,88.83,88.84,167872.0,88.89,88.94,88.83,88.84,167872.0
2016-11-22 15:55:00,88.86,88.87,88.51,88.69,278259.0,88.86,88.87,88.51,88.69,278259.0
2016-11-23 09:30:00,88.66,88.7,87.51,88.5,114528.0,88.66,88.7,87.51,88.5,114528.0
2016-11-23 09:35:00,88.5,89.09,88.42,88.84,229326.0,88.5,89.09,88.42,88.84,229326.0
2016-11-23 09:40:00,88.8,89.12,88.57,88.83,112970.0,88.8,89.12,88.57,88.83,112970.0
2016-11-23 09:45:00,88.85,89.11,88.75,88.77,122392.0,88.85,89.11,88.75,88.77,122392.0
2016-11-23 09:50:00,88.8,89.56,88.8,89.5,154720.0,88.8,89.56,88.8,89.5,154720.0
2016-11-23 09:55:00,89.53,89.53,89.19,89.35,46366.0,89.53,89.53,89.19,89.35,46366.0
2016-11-23 10:00:00,89.39,89.48,89.27,89.37,58005.0,89.39,89.48,89.27,89.37,58005.0
2016-11-23 10:05:00,89.37,89.47,89.27,89.44,55456.0,89.37,89.47,89.27,89.44,55456.0
2016-11-23 10:10:00,89.44,89.8,89.43,89.64,68297.0,89.44,89.8,89.43,89.64,68297.0
2016-11-23 10:15:00,89.69,89.89,89.63,89.79,76602.0,89.69,89.89,89.63,89.79,76602.0
2016-11-23 10:20:00,89.75,89.79,89.65,89.75,48329.0,89.75,89.79,89.65,89.75,48329.0
2016-11-23 10:25:00,89.75,89.83,89.64,89.82,144029.0,89.75,89.83,89.64,89.82,144029.0
2016-11-23 10:30:00,89.84,89.85,89.53,89.64,77151.0,89.84,89.85,89.53,89.64,77151.0
2016-11-23 10:35:00,89.66,89.67,89.51,89.56,37554.0,89.66,89.67,89.51,89.56,37554.0
2016-11-23 10:40:00,89.56,89.56,89.21,89.21,45107.0,89.56,89.56,89.21,89.21,45107.0
2016-11-23 10:45:00,89.2,89.32,89.07,89.08,59510.0,89.2,89.32,89.07,89.08,59510.0
2016-11-23 10:50:00,89.08,89.13,88.61,88.7,54287.0,89.08,89.13,88.61,88.7,54287.0
2016-11-23 10:55:00,88.7,88.71,88.54,88.58,39416.0,88.7,88.71,88.54,88.58,39416.0
2016-11-23 11:00:00,88.61,88.79,88.58,88.75,33341.0,88.61,88.79,88.58,88.75,33341.0
2016-11-23 11:05:00,88.74,88.82,88.56,88.79,29961.0,88.74,88.82,88.56,88.79,29961.0
2016-11-23 11:10:00,88.79,88.86,88.55,88.8,19123.0,88.79,88.86,88.55,88.8,19123.0
2016-11-23 11:15:00,88.8,88.91,88.78,88.86,17753.0,88.8,88.91,88.78,88.86,17753.0
2016-11-23 11:20:00,88.85,88.9,88.76,88.77,14001.0,88.85,88.9,88.76,88.77,14001.0
2016-11-23 11:25:00,88.76,88.89,88.76,88.83,11264.0,88.76,88.89,88.76,88.83,11264.0
2016-11-23 11:30:00,88.83,88.92,88.81,88.87,18410.0,88.83,88.92,88.81,88.87,18410.0
2016-11-23 11:35:00,88.87,88.88,88.77,88.85,25346.0,88.87,88.88,88.77,88.85,25346.0
2016-11-23 11:40:00,88.85,88.95,88.83,88.9,33979.0,88.85,88.95,88.83,88.9,33979.0
2016-11-23 11:45:00,88.86,88.92,88.8,88.85,24693.0,88.86,88.92,88.8,88.85,24693.0
2016-11-23 11:50:00,88.84,88.9,88.79,88.88,11359.0,88.84,88.9,88.79,88.88,11359.0
2016-11-23 11:55:00,88.87,89.22,88.86,89.18,41575.0,88.87,89.22,88.86,89.18,41575.0
2016-11-23 12:00:00,89.15,89.2,89.09,89.19,14700.0,89.15,89.2,89.09,89.19,14700.0
2016-11-23 12:05:00,89.17,89.29,89.11,89.2,59994.0,89.17,89.29,89.11,89.2,59994.0
2016-11-23 12:10:00,89.19,89.34,89.19,89.31,36308.0,89.19,89.34,89.19,89.31,36308.0
2016-11-23 12:15:00,89.29,89.5,89.28,89.45,25155.0,89.29,89.5,89.28,89.45,25155.0
2016-11-23 12:20:00,89.45,89.61,89.45,89.58,69772.0,89.45,89.61,89.45,89.58,69772.0
2016-11-23 12:25:00,89.62,89.77,89.58,89.63,54959.0,89.62,89.77,89.58,89.63,54959.0
2016-11-23 12:30:00,89.65,89.69,89.46,89.46,16665.0,89.65,89.69,89.46,89.46,16665.0
2016-11-23 12:35:00,89.46,89.48,89.33,89.34,20377.0,89.46,89.48,89.33,89.34,20377.0
2016-11-23 12:40:00,89.35,89.49,89.31,89.34,63768.0,89.35,89.49,89.31,89.34,63768.0
2016-11-23 12:45:00,89.34,89.42,89.24,89.27,12064.0,89.34,89.42,89.24,89.27,12064.0
2016-11-23 12:50:00,89.25,89.28,89.05,89.06,36023.0,89.25,89.28,89.05,89.06,36023.0
2016-11-23 12:55:00,89.05,89.06,88.89,88.89,13400.0,89.05,89.06,88.89,88.89,13400.0
2016-11-23 13:00:00,88.9,89.12,88.89,89.04,19554.0,88.9,89.12,88.89,89.04,19554.0
2016-11-23 13:05:00,89.04,89.09,88.94,88.95,37099.0,89.04,89.09,88.94,88.95,37099.0
2016-11-23 13:10:00,88.96,89.0,88.92,88.96,13300.0,88.96,89.0,88.92,88.96,13300.0
2016-11-23 13:15:00,88.97,89.01,88.88,88.92,15081.0,88.97,89.01,88.88,88.92,15081.0
2016-11-23 13:20:00,88.93,88.93,88.85,88.85,6593.0,88.93,88.93,88.85,88.85,6593.0
2016-11-23 13:25:00,88.83,88.9,88.71,88.79,13116.0,88.83,88.9,88.71,88.79,13116.0
2016-11-23 13:30:00,88.78,88.8,88.74,88.74,19413.0,88.78,88.8,88.74,88.74,19413.0
2016-11-23 13:35:00,88.74,88.79,88.68,88.72,26597.0,88.74,88.79,88.68,88.72,26597.0
2016-11-23 13:40:00,88.72,88.79,88.68,88.72,11060.0,88.72,88.79,88.68,88.72,11060.0
2016-11-23 13:45:00,88.73,88.82,88.64,88.81,15757.0,88.73,88.82,88.64,88.81,15757.0
2016-11-23 13:50:00,88.8,88.85,88.69,88.83,12220.0,88.8,88.85,88.69,88.83,12220.0
2016-11-23 13:55:00,88.83,88.84,88.69,88.69,7588.0,88.83,88.84,88.69,88.69,7588.0
2016-11-23 14:00:00,88.7,88.77,88.7,88.75,14119.0,88.7,88.77,88.7,88.75,14119.0
2016-11-23 14:05:00,88.75,88.75,88.65,88.66,14362.0,88.75,88.75,88.65,88.66,14362.0
2016-11-23 14:10:00,88.67,88.71,88.6,88.6,15052.0,88.67,88.71,88.6,88.6,15052.0
2016-11-23 14:15:00,88.61,88.61,88.55,88.58,12256.0,88.61,88.61,88.55,88.58,12256.0
2016-11-23 14:20:00,88.58,88.61,88.47,88.54,21220.0,88.58,88.61,88.47,88.54,21220.0
2016-11-23 14:25:00,88.54,88.62,88.5,88.57,11977.0,88.54,88.62,88.5,88.57,11977.0
2016-11-23 14:30:00,88.56,88.72,88.56,88.7,14658.0,88.56,88.72,88.56,88.7,14658.0
2016-11-23 14:35:00,88.7,88.7,88.58,88.65,14654.0,88.7,88.7,88.58,88.65,14654.0
2016-11-23 14:40:00,88.63,88.64,88.57,88.62,12539.0,88.63,88.64,88.57,88.62,12539.0
2016-11-23 14:45:00,88.61,88.63,88.55,88.55,15751.0,88.61,88.63,88.55,88.55,15751.0
2016-11-23 14:50:00,88.54,88.57,88.49,88.55,23599.0,88.54,88.57,88.49,88.55,23599.0
2016-11-23 14:55:00,88.56,88.57,88.47,88.56,18107.0,88.56,88.57,88.47,88.56,18107.0
2016-11-23 15:00:00,88.55,88.57,88.5,88.55,26939.0,88.55,88.57,88.5,88.55,26939.0
2016-11-23 15:05:00,88.54,88.55,88.5,88.51,15650.0,88.54,88.55,88.5,88.51,15650.0
2016-11-23 15:10:00,88.51,88.56,88.41,88.42,71699.0,88.51,88.56,88.41,88.42,71699.0
2016-11-23 15:15:00,88.42,88.55,88.42,88.5,20854.0,88.42,88.55,88.42,88.5,20854.0
2016-11-23 15:20:00,88.48,88.56,88.48,88.49,38442.0,88.48,88.56,88.48,88.49,38442.0
2016-11-23 15:25:00,88.51,88.55,88.47,88.5,26555.0,88.51,88.55,88.47,88.5,26555.0
2016-11-23 15:30:00,88.51,88.7,88.51,88.7,60056.0,88.51,88.7,88.51,88.7,60056.0
2016-11-23 15:35:00,88.69,88.74,88.61,88.65,37437.0,88.69,88.74,88.61,88.65,37437.0
2016-11-23 15:40:00,88.66,88.71,88.62,88.69,43452.0,88.66,88.71,88.62,88.69,43452.0
2016-11-23 15:45:00,88.69,88.84,88.69,88.74,54774.0,88.69,88.84,88.69,88.74,54774.0
2016-11-23 15:50:00,88.76,88.82,88.69,88.76,73466.0,88.76,88.82,88.69,88.76,73466.0
2016-11-23 15:55:00,88.77,88.89,88.65,88.86,183314.0,88.77,88.89,88.65,88.86,183314.0
2016-11-25 09:30:00,88.51,88.89,88.51,88.63,33612.0,88.51,88.89,88.51,88.63,33612.0
2016-11-25 09:35:00,88.68,89.08,88.54,88.96,20477.0,88.68,89.08,88.54,88.96,20477.0
2016-11-25 09:40:00,88.98,89.16,88.95,89.08,19540.0,88.98,89.16,88.95,89.08,19540.0
2016-11-25 09:45:00,89.05,89.05,88.75,88.79,19694.0,89.05,89.05,88.75,88.79,19694.0
2016-11-25 09:50:00,88.72,89.0,88.72,88.99,15025.0,88.72,89.0,88.72,88.99,15025.0
2016-11-25 09:55:00,88.97,88.99,88.84,88.87,13840.0,88.97,88.99,88.84,88.87,13840.0
2016-11-25 10:00:00,88.86,88.94,88.64,88.68,12859.0,88.86,88.94,88.64,88.68,12859.0
2016-11-25 10:05:00,88.7,88.74,88.58,88.6,16337.0,88.7,88.74,88.58,88.6,16337.0
2016-11-25 10:10:00,88.59,88.66,88.43,88.43,25436.0,88.59,88.66,88.43,88.43,25436.0
2016-11-25 10:15:00,88.42,88.64,88.4,88.64,32705.0,88.42,88.64,88.4,88.64,32705.0
2016-11-25 10:20:00,88.66,89.01,88.66,89.0,30670.0,88.66,89.01,88.66,89.0,30670.0
2016-11-25 10:25:00,88.98,89.16,88.92,89.12,49005.0,88.98,89.16,88.92,89.12,49005.0
2016-11-25 10:30:00,89.13,89.45,89.12,89.4,50804.0,89.13,89.45,89.12,89.4,50804.0
2016-11-25 10:35:00,89.4,89.54,89.35,89.4,15858.0,89.4,89.54,89.35,89.4,15858.0
2016-11-25 10:40:00,89.37,89.38,89.26,89.31,19574.0,89.37,89.38,89.26,89.31,19574.0
2016-11-25 10:45:00,89.31,89.35,89.13,89.19,15314.0,89.31,89.35,89.13,89.19,15314.0
2016-11-25 10:50:00,89.21,89.22,89.16,89.2,8262.0,89.21,89.22,89.16,89.2,8262.0
2016-11-25 10:55:00,89.2,89.32,89.2,89.3,21333.0,89.2,89.32,89.2,89.3,21333.0
2016-11-25 11:00:00,89.29,89.3,89.23,89.3,13207.0,89.29,89.3,89.23,89.3,13207.0
2016-11-25 11:05:00,89.27,89.28,89.16,89.16,18477.0,89.27,89.28,89.16,89.16,18477.0
2016-11-25 11:10:00,89.16,89.34,89.15,89.27,18384.0,89.16,89.34,89.15,89.27,18384.0
2016-11-25 11:15:00,89.27,89.46,89.22,89.44,26697.0,89.27,89.46,89.22,89.44,26697.0
2016-11-25 11:20:00,89.44,89.52,89.41,89.52,14530.0,89.44,89.52,89.41,89.52,14530.0
2016-11-25 11:25:00,89.52,89.53,89.4,89.43,8344.0,89.52,89.53,89.4,89.43,8344.0
2016-11-25 11:30:00,89.43,89.43,89.16,89.2,16568.0,89.43,89.43,89.16,89.2,16568.0
2016-11-25 11:35:00,89.21,89.34,89.08,89.1,15591.0,89.21,89.34,89.08,89.1,15591.0
2016-11-25 11:40:00,89.09,89.28,89.05,89.09,41768.0,89.09,89.28,89.05,89.09,41768.0
2016-11-25 11:45:00,89.09,89.13,88.94,88.97,12868.0,89.09,89.13,88.94,88.97,12868.0
2016-11-25 11:50:00,88.98,89.18,88.98,89.11,11946.0,88.98,89.18,88.98,89.11,11946.0
2016-11-25 11:55:00,89.11,89.24,89.11,89.2,6598.0,89.11,89.24,89.11,89.2,6598.0
2016-11-25 12:00:00,89.2,89.24,89.11,89.15,49328.0,89.2,89.24,89.11,89.15,49328.0
2016-11-25 12:05:00,89.15,89.18,89.11,89.13,6100.0,89.15,89.18,89.11,89.13,6100.0
2016-11-25 12:10:00,89.15,89.2,89.09,89.14,10350.0,89.15,89.2,89.09,89.14,10350.0
2016-11-25 12:15:00,89.14,89.19,89.12,89.12,7571.0,89.14,89.19,89.12,89.12,7571.0
2016-11-25 12:20:00,89.12,89.12,89.0,89.04,10500.0,89.12,89.12,89.0,89.04,10500.0
2016-11-25 12:25:00,89.05,89.06,88.96,88.98,11200.0,89.05,89.06,88.96,88.98,11200.0
2016-11-25 12:30:00,88.99,89.03,88.96,88.99,15155.0,88.99,89.03,88.96,88.99,15155.0
2016-11-25 12:35:00,89.01,89.01,88.9,88.96,26493.0,89.01,89.01,88.9,88.96,26493.0
2016-11-25 12:40:00,88.96,88.96,88.89,88.89,13909.0,88.96,88.96,88.89,88.89,13909.0
2016-11-25 12:45:00,88.9,89.01,88.9,88.98,16356.0,88.9,89.01,88.9,88.98,16356.0
2016-11-25 12:50:00,89.01,89.2,88.99,89.19,24641.0,89.01,89.2,88.99,89.19,24641.0
2016-11-25 12:55:00,89.19,89.22,89.1,89.18,54183.0,89.19,89.22,89.1,89.18,54183.0
2016-11-28 09:30:00,88.7,89.66,88.68,89.15,47198.0,88.7,89.66,88.68,89.15,47198.0
2016-11-28 09:35:00,89.2,89.49,89.15,89.46,19749.0,89.2,89.49,89.15,89.46,19749.0
2016-11-28 09:40:00,89.47,89.53,89.16,89.16,22848.0,89.47,89.53,89.16,89.16,22848.0
2016-11-28 09:45:00,89.09,89.2,88.86,88.88,31776.0,89.09,89.2,88.86,88.88,31776.0
2016-11-28 09:50:00,88.85,89.04,88.73,88.73,35988.0,88.85,89.04,88.73,88.73,35988.0
2016-11-28 09:55:00,88.76,89.18,88.76,89.1,28128.0,88.76,89.18,88.76,89.1,28128.0
2016-11-28 10:00:00,89.07,89.21,89.02,89.21,16965.0,89.07,89.21,89.02,89.21,16965.0
2016-11-28 10:05:00,89.19,89.3,89.03,89.27,41289.0,89.19,89.3,89.03,89.27,41289.0
2016-11-28 10:10:00,89.24,89.31,88.84,88.95,48554.0,89.24,89.31,88.84,88.95,48554.0
2016-11-28 10:15:00,88.91,88.95,88.65,88.69,60100.0,88.91,88.95,88.65,88.69,60100.0
2016-11-28 10:20:00,88.68,88.68,88.35,88.37,34401.0,88.68,88.68,88.35,88.37,34401.0
2016-11-28 10:25:00,88.4,88.51,88.37,88.49,20617.0,88.4,88.51,88.37,88.49,20617.0
2016-11-28 10:30:00,88.5,88.64,88.44,88.55,25414.0,88.5,88.64,88.44,88.55,25414.0
2016-11-28 10:35:00,88.53,88.63,88.48,88.52,14600.0,88.53,88.63,88.48,88.52,14600.0
2016-11-28 10:40:00,88.52,88.71,88.44,88.6,26007.0,88.52,88.71,88.44,88.6,26007.0
2016-11-28 10:45:00,88.55,88.55,88.45,88.47,19405.0,88.55,88.55,88.45,88.47,19405.0
2016-11-28 10:50:00,88.47,88.48,88.25,88.46,21617.0,88.47,88.48,88.25,88.46,21617.0
2016-11-28 10:55:00,88.44,88.66,88.41,88.62,23204.0,88.44,88.66,88.41,88.62,23204.0
2016-11-28 11:00:00,88.61,88.69,88.57,88.59,25269.0,88.61,88.69,88.57,88.59,25269.0
2016-11-28 11:05:00,88.58,88.58,88.42,88.45,28610.0,88.58,88.58,88.42,88.45,28610.0
2016-11-28 11:10:00,88.44,88.52,88.33,88.35,26737.0,88.44,88.52,88.33,88.35,26737.0
2016-11-28 11:15:00,88.33,88.53,88.3,88.49,31895.0,88.33,88.53,88.3,88.49,31895.0
2016-11-28 11:20:00,88.5,88.57,88.45,88.56,27506.0,88.5,88.57,88.45,88.56,27506.0
2016-11-28 11:25:00,88.56,88.69,88.54,88.58,22203.0,88.56,88.69,88.54,88.58,22203.0
2016-11-28 11:30:00,88.58,88.61,88.52,88.58,24257.0,88.58,88.61,88.52,88.58,24257.0
2016-11-28 11:35:00,88.59,88.66,88.57,88.59,15734.0,88.59,88.66,88.57,88.59,15734.0
2016-11-28 11:40:00,88.59,88.66,88.57,88.59,16746.0,88.59,88.66,88.57,88.59,16746.0
2016-11-28 11:45:00,88.58,88.62,88.53,88.57,22400.0,88.58,88.62,88.53,88.57,22400.0
2016-11-28 11:50:00,88.56,88.6,88.47,88.47,11430.0,88.56,88.6,88.47,88.47,11430.0
2016-11-28 11:55:00,88.47,88.57,88.45,88.54,14846.0,88.47,88.57,88.45,88.54,14846.0
2016-11-28 12:00:00,88.55,88.75,88.55,88.75,19000.0,88.55,88.75,88.55,88.75,19000.0
2016-11-28 12:05:00,88.75,88.84,88.74,88.76,16127.0,88.75,88.84,88.74,88.76,16127.0
2016-11-28 12:10:00,88.75,88.8,88.72,88.74,13099.0,88.75,88.8,88.72,88.74,13099.0
2016-11-28 12:15:00,88.74,88.77,88.64,88.66,20257.0,88.74,88.77,88.64,88.66,20257.0
2016-11-28 12:20:00,88.66,88.79,88.65,88.77,13126.0,88.66,88.79,88.65,88.77,13126.0
2016-11-28 12:25:00,88.77,88.87,88.76,88.86,21262.0,88.77,88.87,88.76,88.86,21262.0
2016-11-28 12:30:00,88.84,89.01,88.79,89.01,57845.0,88.84,89.01,88.79,89.01,57845.0
2016-11-28 12:35:00,89.0,89.06,88.9,89.03,70998.0,89.0,89.06,88.9,89.03,70998.0
2016-11-28 12:40:00,89.02,89.11,88.94,89.11,36894.0,89.02,89.11,88.94,89.11,36894.0
2016-11-28 12:45:00,89.11,89.16,89.06,89.12,47133.0,89.11,89.16,89.06,89.12,47133.0
2016-11-28 12:50:00,89.12,89.17,89.08,89.12,23515.0,89.12,89.17,89.08,89.12,23515.0
2016-11-28 12:55:00,89.12,89.33,89.11,89.31,52076.0,89.12,89.33,89.11,89.31,52076.0
2016-11-28 13:00:00,89.31,89.41,89.24,89.35,151332.0,89.31,89.41,89.24,89.35,151332.0
2016-11-28 13:05:00,89.34,89.34,89.19,89.21,55020.0,89.34,89.34,89.19,89.21,55020.0
2016-11-28 13:10:00,89.21,89.25,89.04,89.05,20529.0,89.21,89.25,89.04,89.05,20529.0
2016-11-28 13:15:00,89.04,89.32,89.04,89.23,18822.0,89.04,89.32,89.04,89.23,18822.0
2016-11-28 13:20:00,89.24,89.39,89.24,89.34,83318.0,89.24,89.39,89.24,89.34,83318.0
2016-11-28 13:25:00,89.34,89.5,89.32,89.48,35269.0,89.34,89.5,89.32,89.48,35269.0
2016-11-28 13:30:00,89.48,89.5,89.44,89.46,22070.0,89.48,89.5,89.44,89.46,22070.0
2016-11-28 13:35:00,89.45,89.5,89.44,89.49,14953.0,89.45,89.5,89.44,89.49,14953.0
2016-11-28 13:40:00,89.47,89.52,89.46,89.48,13391.0,89.47,89.52,89.46,89.48,13391.0
2016-11-28 13:45:00,89.49,89.53,89.48,89.51,21278.0,89.49,89.53,89.48,89.51,21278.0
2016-11-28 13:50:00,89.51,89.68,89.5,89.68,38475.0,89.51,89.68,89.5,89.68,38475.0
2016-11-28 13:55:00,89.68,89.95,89.66,89.89,90119.0,89.68,89.95,89.66,89.89,90119.0
2016-11-28 14:00:00,89.88,89.92,89.83,89.83,34565.0,89.88,89.92,89.83,89.83,34565.0
2016-11-28 14:05:00,89.81,89.82,89.7,89.72,24880.0,89.81,89.82,89.7,89.72,24880.0
2016-11-28 14:10:00,89.72,89.84,89.69,89.83,31686.0,89.72,89.84,89.69,89.83,31686.0
2016-11-28 14:15:00,89.82,89.95,89.8,89.91,103780.0,89.82,89.95,89.8,89.91,103780.0
2016-11-28 14:20:00,89.91,89.92,89.74,89.76,27080.0,89.91,89.92,89.74,89.76,27080.0
2016-11-28 14:25:00,89.77,89.85,89.71,89.76,16897.0,89.77,89.85,89.71,89.76,16897.0
2016-11-28 14:30:00,89.74,89.81,89.7,89.75,19677.0,89.74,89.81,89.7,89.75,19677.0
2016-11-28 14:35:00,89.74,89.86,89.74,89.82,22522.0,89.74,89.86,89.74,89.82,22522.0
2016-11-28 14:40:00,89.82,89.87,89.79,89.81,13795.0,89.82,89.87,89.79,89.81,13795.0
2016-11-28 14:45:00,89.8,89.8,89.73,89.77,16139.0,89.8,89.8,89.73,89.77,16139.0
2016-11-28 14:50:00,89.76,89.82,89.74,89.76,29631.0,89.76,89.82,89.74,89.76,29631.0
2016-11-28 14:55:00,89.76,89.85,89.75,89.81,16322.0,89.76,89.85,89.75,89.81,16322.0
2016-11-28 15:00:00,89.81,89.89,89.8,89.88,14048.0,89.81,89.89,89.8,89.88,14048.0
2016-11-28 15:05:00,89.87,89.97,89.87,89.94,23999.0,89.87,89.97,89.87,89.94,23999.0
2016-11-28 15:10:00,89.96,89.98,89.93,89.95,13700.0,89.96,89.98,89.93,89.95,13700.0
2016-11-28 15:15:00,89.95,90.13,89.93,90.12,66864.0,89.95,90.13,89.93,90.12,66864.0
2016-11-28 15:20:00,90.11,90.17,90.1,90.11,83666.0,90.11,90.17,90.1,90.11,83666.0
2016-11-28 15:25:00,90.11,90.14,89.94,89.94,42113.0,90.11,90.14,89.94,89.94,42113.0
2016-11-28 15:30:00,89.93,90.03,89.92,89.93,76989.0,89.93,90.03,89.92,89.93,76989.0
2016-11-28 15:35:00,89.94,89.94,89.76,89.79,58852.0,89.94,89.94,89.76,89.79,58852.0
2016-11-28 15:40:00,89.8,89.8,89.57,89.57,56393.0,89.8,89.8,89.57,89.57,56393.0
2016-11-28 15:45:00,89.58,89.65,89.49,89.54,56319.0,89.58,89.65,89.49,89.54,56319.0
2016-11-28 15:50:00,89.54,89.54,89.43,89.44,73019.0,89.54,89.54,89.43,89.44,73019.0
2016-11-28 15:55:00,89.45,89.64,89.44,89.58,112210.0,89.45,89.64,89.44,89.58,112210.0
2016-11-29 09:30:00,89.98,90.11,89.31,89.73,57614.0,89.98,90.11,89.31,89.73,57614.0
2016-11-29 09:35:00,89.67,89.68,89.4,89.67,22804.0,89.67,89.68,89.4,89.67,22804.0
2016-11-29 09:40:00,89.58,89.81,89.42,89.78,19155.0,89.58,89.81,89.42,89.78,19155.0
2016-11-29 09:45:00,89.78,89.83,89.52,89.57,86564.0,89.78,89.83,89.52,89.57,86564.0
2016-11-29 09:50:00,89.58,89.71,89.29,89.36,42093.0,89.58,89.71,89.29,89.36,42093.0
2016-11-29 09:55:00,89.35,89.7,89.29,89.7,10793.0,89.35,89.7,89.29,89.7,10793.0
2016-11-29 10:00:00,89.73,89.86,89.66,89.85,22824.0,89.73,89.86,89.66,89.85,22824.0
2016-11-29 10:05:00,89.89,90.13,89.89,90.05,21387.0,89.89,90.13,89.89,90.05,21387.0
2016-11-29 10:10:00,90.09,90.09,89.96,90.01,20258.0,90.09,90.09,89.96,90.01,20258.0
2016-11-29 10:15:00,90.02,90.07,89.92,90.06,20499.0,90.02,90.07,89.92,90.06,20499.0
2016-11-29 10:20:00,90.05,90.25,90.05,90.24,27445.0,90.05,90.25,90.05,90.24,27445.0
2016-11-29 10:25:00,90.24,90.36,90.15,90.2,42603.0,90.24,90.36,90.15,90.2,42603.0
2016-11-29 10:30:00,90.21,90.29,90.14,90.15,19870.0,90.21,90.29,90.14,90.15,19870.0
2016-11-29 10:35:00,90.15,90.24,90.13,90.22,12040.0,90.15,90.24,90.13,90.22,12040.0
2016-11-29 10:40:00,90.23,90.32,90.22,90.3,16712.0,90.23,90.32,90.22,90.3,16712.0
2016-11-29 10:45:00,90.3,90.38,90.23,90.38,73651.0,90.3,90.38,90.23,90.38,73651.0
2016-11-29 10:50:00,90.36,90.43,90.33,90.43,53886.0,90.36,90.43,90.33,90.43,53886.0
2016-11-29 10:55:00,90.43,90.61,90.41,90.6,39155.0,90.43,90.61,90.41,90.6,39155.0
2016-11-29 11:00:00,90.59,90.59,90.27,90.27,57122.0,90.59,90.59,90.27,90.27,57122.0
2016-11-29 11:05:00,90.27,90.28,90.15,90.26,22656.0,90.27,90.28,90.15,90.26,22656.0
2016-11-29 11:10:00,90.26,90.29,89.95,89.95,128251.0,90.26,90.29,89.95,89.95,128251.0
2016-11-29 11:15:00,89.95,90.08,89.95,90.08,21194.0,89.95,90.08,89.95,90.08,21194.0
2016-11-29 11:20:00,90.09,90.09,89.98,90.01,163866.0,90.09,90.09,89.98,90.01,163866.0
2016-11-29 11:25:00,90.01,90.12,90.0,90.04,26562.0,90.01,90.12,90.0,90.04,26562.0
2016-11-29 11:30:00,90.03,90.08,89.95,89.95,16965.0,90.03,90.08,89.95,89.95,16965.0
2016-11-29 11:35:00,89.95,90.09,89.94,90.02,16373.0,89.95,90.09,89.94,90.02,16373.0
2016-11-29 11:40:00,90.02,90.06,90.01,90.03,11044.0,90.02,90.06,90.01,90.03,11044.0
2016-11-29 11:45:00,90.01,90.04,89.97,89.97,16911.0,90.01,90.04,89.97,89.97,16911.0
2016-11-29 11:50:00,89.99,90.03,89.95,89.99,21349.0,89.99,90.03,89.95,89.99,21349.0
2016-11-29 11:55:00,90.0,90.19,89.99,90.18,172421.0,90.0,90.19,89.99,90.18,172421.0
2016-11-29 12:00:00,90.17,90.17,90.04,90.06,19129.0,90.17,90.17,90.04,90.06,19129.0
2016-11-29 12:05:00,90.05,90.05,89.94,89.95,17861.0,90.05,90.05,89.94,89.95,17861.0
2016-11-29 12:10:00,89.95,89.98,89.94,89.97,12811.0,89.95,89.98,89.94,89.97,12811.0
2016-11-29 12:15:00,89.97,90.04,89.96,90.04,11072.0,89.97,90.04,89.96,90.04,11072.0
2016-11-29 12:20:00,90.04,90.08,89.89,89.95,33352.0,90.04,90.08,89.89,89.95,33352.0
2016-11-29 12:25:00,89.93,89.96,89.81,89.81,13920.0,89.93,89.96,89.81,89.81,13920.0
2016-11-29 12:30:00,89.81,90.0,89.81,89.93,14929.0,89.81,90.0,89.81,89.93,14929.0
2016-11-29 12:35:00,89.93,89.99,89.91,89.95,13328.0,89.93,89.99,89.91,89.95,13328.0
2016-11-29 12:40:00,89.96,89.97,89.88,89.93,8874.0,89.96,89.97,89.88,89.93,8874.0
2016-11-29 12:45:00,89.94,89.96,89.86,89.87,12624.0,89.94,89.96,89.86,89.87,12624.0
2016-11-29 12:50:00,89.86,89.89,89.71,89.71,25101.0,89.86,89.89,89.71,89.71,25101.0
2016-11-29 12:55:00,89.72,89.86,89.63,89.86,24018.0,89.72,89.86,89.63,89.86,24018.0
2016-11-29 13:00:00,89.86,89.86,89.7,89.74,23475.0,89.86,89.86,89.7,89.74,23475.0
2016-11-29 13:05:00,89.73,89.76,89.71,89.73,10834.0,89.73,89.76,89.71,89.73,10834.0
2016-11-29 13:10:00,89.72,89.73,89.59,89.6,11101.0,89.72,89.73,89.59,89.6,11101.0
2016-11-29 13:15:00,89.6,89.61,89.48,89.48,17066.0,89.6,89.61,89.48,89.48,17066.0
2016-11-29 13:20:00,89.51,89.61,89.5,89.6,10640.0,89.51,89.61,89.5,89.6,10640.0
2016-11-29 13:25:00,89.6,89.6,89.41,89.42,18114.0,89.6,89.6,89.41,89.42,18114.0
2016-11-29 13:30:00,89.42,89.55,89.42,89.53,44614.0,89.42,89.55,89.42,89.53,44614.0
2016-11-29 13:35:00,89.51,89.7,89.51,89.64,28015.0,89.51,89.7,89.51,89.64,28015.0
2016-11-29 13:40:00,89.65,89.65,89.59,89.6,8978.0,89.65,89.65,89.59,89.6,8978.0
2016-11-29 13:45:00,89.61,89.74,89.61,89.74,26065.0,89.61,89.74,89.61,89.74,26065.0
2016-11-29 13:50:00,89.72,89.86,89.71,89.86,15779.0,89.72,89.86,89.71,89.86,15779.0
2016-11-29 13:55:00,89.86,89.86,89.77,89.77,13222.0,89.86,89.86,89.77,89.77,13222.0
2016-11-29 14:00:00,89.78,89.79,89.7,89.73,13893.0,89.78,89.79,89.7,89.73,13893.0
2016-11-29 14:05:00,89.73,89.74,89.65,89.68,11090.0,89.73,89.74,89.65,89.68,11090.0
2016-11-29 14:10:00,89.67,89.74,89.67,89.73,11903.0,89.67,89.74,89.67,89.73,11903.0
2016-11-29 14:15:00,89.72,89.72,89.63,89.64,13100.0,89.72,89.72,89.63,89.64,13100.0
2016-11-29 14:20:00,89.66,89.68,89.63,89.66,8891.0,89.66,89.68,89.63,89.66,8891.0
2016-11-29 14:25:00,89.66,89.69,89.62,89.64,19589.0,89.66,89.69,89.62,89.64,19589.0
2016-11-29 14:30:00,89.64,89.69,89.61,89.66,13174.0,89.64,89.69,89.61,89.66,13174.0
2016-11-29 14:35:00,89.66,89.66,89.57,89.58,9940.0,89.66,89.66,89.57,89.58,9940.0
2016-11-29 14:40:00,89.59,89.63,89.58,89.63,8785.0,89.59,89.63,89.58,89.63,8785.0
2016-11-29 14:45:00,89.64,89.8,89.64,89.76,14826.0,89.64,89.8,89.64,89.76,14826.0
2016-11-29 14:50:00,89.77,89.77,89.69,89.7,10408.0,89.77,89.77,89.69,89.7,10408.0
2016-11-29 14:55:00,89.69,89.7,89.66,89.68,12499.0,89.69,89.7,89.66,89.68,12499.0
2016-11-29 15:00:00,89.67,89.67,89.6,89.6,13294.0,89.67,89.67,89.6,89.6,13294.0
2016-11-29 15:05:00,89.62,89.63,89.58,89.6,10647.0,89.62,89.63,89.58,89.6,10647.0
2016-11-29 15:10:00,89.6,89.66,89.59,89.66,25020.0,89.6,89.66,89.59,89.66,25020.0
2016-11-29 15:15:00,89.67,89.76,89.67,89.74,21032.0,89.67,89.76,89.67,89.74,21032.0
2016-11-29 15:20:00,89.73,89.82,89.72,89.82,25780.0,89.73,89.82,89.72,89.82,25780.0
2016-11-29 15:25:00,89.81,89.9,89.8,89.88,25294.0,89.81,89.9,89.8,89.88,25294.0
2016-11-29 15:30:00,89.88,89.89,89.67,89.68,46790.0,89.88,89.89,89.67,89.68,46790.0
2016-11-29 15:35:00,89.68,89.7,89.64,89.64,33454.0,89.68,89.7,89.64,89.64,33454.0
2016-11-29 15:40:00,89.64,89.65,89.55,89.59,25440.0,89.64,89.65,89.55,89.59,25440.0
2016-11-29 15:45:00,89.59,89.61,89.53,89.57,32216.0,89.59,89.61,89.53,89.57,32216.0
2016-11-29 15:50:00,89.56,89.74,89.55,89.73,72145.0,89.56,89.74,89.55,89.73,72145.0
2016-11-29 15:55:00,89.73,89.74,89.6,89.67,124417.0,89.73,89.74,89.6,89.67,124417.0
2016-11-30 09:30:00,89.29,89.96,89.0,89.17,38621.0,89.29,89.96,89.0,89.17,38621.0
2016-11-30 09:35:00,89.09,89.16,88.79,88.89,20804.0,89.09,89.16,88.79,88.89,20804.0
2016-11-30 09:40:00,88.96,89.06,88.81,88.86,16729.0,88.96,89.06,88.81,88.86,16729.0
2016-11-30 09:45:00,88.89,89.0,88.75,88.94,38683.0,88.89,89.0,88.75,88.94,38683.0
2016-11-30 09:50:00,88.9,88.9,88.34,88.44,23467.0,88.9,88.9,88.34,88.44,23467.0
2016-11-30 09:55:00,88.45,88.48,88.19,88.3,18370.0,88.45,88.48,88.19,88.3,18370.0
2016-11-30 10:00:00,88.32,88.43,88.16,88.17,97613.0,88.32,88.43,88.16,88.17,97613.0
2016-11-30 10:05:00,88.17,88.65,88.15,88.65,33057.0,88.17,88.65,88.15,88.65,33057.0
2016-11-30 10:10:00,88.64,88.91,88.5,88.82,63915.0,88.64,88.91,88.5,88.82,63915.0
2016-11-30 10:15:00,88.81,88.85,88.66,88.67,47979.0,88.81,88.85,88.66,88.67,47979.0
2016-11-30 10:20:00,88.68,88.72,88.42,88.51,38384.0,88.68,88.72,88.42,88.51,38384.0
2016-11-30 10:25:00,88.53,88.59,88.41,88.53,23133.0,88.53,88.59,88.41,88.53,23133.0
2016-11-30 10:30:00,88.53,88.74,88.53,88.67,18219.0,88.53,88.74,88.53,88.67,18219.0
2016-11-30 10:35:00,88.68,88.9,88.64,88.85,25273.0,88.68,88.9,88.64,88.85,25273.0
2016-11-30 10:40:00,88.83,88.9,88.68,88.8,60602.0,88.83,88.9,88.68,88.8,60602.0
2016-11-30 10:45:00,88.79,88.84,88.71,88.77,46132.0,88.79,88.84,88.71,88.77,46132.0
2016-11-30 10:50:00,88.76,88.82,88.68,88.8,27821.0,88.76,88.82,88.68,88.8,27821.0
2016-11-30 10:55:00,88.79,88.93,88.77,88.9,59032.0,88.79,88.93,88.77,88.9,59032.0
2016-11-30 11:00:00,88.89,88.9,88.78,88.85,37840.0,88.89,88.9,88.78,88.85,37840.0
2016-11-30 11:05:00,88.84,89.07,88.79,89.02,39041.0,88.84,89.07,88.79,89.02,39041.0
2016-11-30 11:10:00,89.04,89.08,89.02,89.07,43589.0,89.04,89.08,89.02,89.07,43589.0
2016-11-30 11:15:00,89.08,89.14,89.01,89.06,41106.0,89.08,89.14,89.01,89.06,41106.0
2016-11-30 11:20:00,89.02,89.05,88.95,88.99,18728.0,89.02,89.05,88.95,88.99,18728.0
2016-11-30 11:25:00,89.01,89.01,88.89,88.91,23423.0,89.01,89.01,88.89,88.91,23423.0
2016-11-30 11:30:00,88.89,88.92,88.81,88.89,17946.0,88.89,88.92,88.81,88.89,17946.0
2016-11-30 11:35:00,88.89,88.9,88.77,88.81,35804.0,88.89,88.9,88.77,88.81,35804.0
2016-11-30 11:40:00,88.81,88.82,88.76,88.78,65798.0,88.81,88.82,88.76,88.78,65798.0
2016-11-30 11:45:00,88.76,88.76,88.55,88.56,69309.0,88.76,88.76,88.55,88.56,69309.0
2016-11-30 11:50:00,88.56,88.59,88.45,88.46,17251.0,88.56,88.59,88.45,88.46,17251.0
2016-11-30 11:55:00,88.44,88.46,88.36,88.45,11214.0,88.44,88.46,88.36,88.45,11214.0
2016-11-30 12:00:00,88.48,88.55,88.42,88.54,9450.0,88.48,88.55,88.42,88.54,9450.0
2016-11-30 12:05:00,88.55,88.6,88.5,88.58,8966.0,88.55,88.6,88.5,88.58,8966.0
2016-11-30 12:10:00,88.58,88.64,88.56,88.64,22353.0,88.58,88.64,88.56,88.64,22353.0
2016-11-30 12:15:00,88.63,88.65,88.57,88.6,31631.0,88.63,88.65,88.57,88.6,31631.0
2016-11-30 12:20:00,88.59,88.62,88.57,88.59,14481.0,88.59,88.62,88.57,88.59,14481.0
2016-11-30 12:25:00,88.6,88.67,88.57,88.63,11678.0,88.6,88.67,88.57,88.63,11678.0
2016-11-30 12:30:00,88.62,88.66,88.58,88.66,12239.0,88.62,88.66,88.58,88.66,12239.0
2016-11-30 12:35:00,88.67,88.76,88.63,88.74,15309.0,88.67,88.76,88.63,88.74,15309.0
2016-11-30 12:40:00,88.73,88.75,88.68,88.72,21003.0,88.73,88.75,88.68,88.72,21003.0
2016-11-30 12:45:00,88.72,88.76,88.66,88.7,30057.0,88.72,88.76,88.66,88.7,30057.0
2016-11-30 12:50:00,88.69,88.69,88.47,88.61,71304.0,88.69,88.69,88.47,88.61,71304.0
2016-11-30 12:55:00,88.61,88.62,88.51,88.58,23721.0,88.61,88.62,88.51,88.58,23721.0
2016-11-30 13:00:00,88.59,88.59,88.43,88.46,15911.0,88.59,88.59,88.43,88.46,15911.0
2016-11-30 13:05:00,88.44,88.46,88.34,88.34,5453.0,88.44,88.46,88.34,88.34,5453.0
2016-11-30 13:10:00,88.35,88.4,88.31,88.39,31182.0,88.35,88.4,88.31,88.39,31182.0
2016-11-30 13:15:00,88.37,88.47,88.37,88.47,12922.0,88.37,88.47,88.37,88.47,12922.0
2016-11-30 13:20:00,88.47,88.47,88.34,88.39,9790.0,88.47,88.47,88.34,88.39,9790.0
2016-11-30 13:25:00,88.39,88.52,88.39,88.49,13979.0,88.39,88.52,88.39,88.49,13979.0
2016-11-30 13:30:00,88.5,88.5,88.39,88.39,20532.0,88.5,88.5,88.39,88.39,20532.0
2016-11-30 13:35:00,88.38,88.51,88.38,88.48,10989.0,88.38,88.51,88.38,88.48,10989.0
2016-11-30 13:40:00,88.48,88.51,88.39,88.51,17690.0,88.48,88.51,88.39,88.51,17690.0
2016-11-30 13:45:00,88.5,88.51,88.38,88.46,22931.0,88.5,88.51,88.38,88.46,22931.0
2016-11-30 13:50:00,88.45,88.46,88.4,88.45,20638.0,88.45,88.46,88.4,88.45,20638.0
2016-11-30 13:55:00,88.46,88.48,88.39,88.39,18326.0,88.46,88.48,88.39,88.39,18326.0
2016-11-30 14:00:00,88.4,88.44,88.32,88.36,21098.0,88.4,88.44,88.32,88.36,21098.0
2016-11-30 14:05:00,88.35,88.38,88.3,88.33,14335.0,88.35,88.38,88.3,88.33,14335.0
2016-11-30 14:10:00,88.34,88.35,88.29,88.29,13033.0,88.34,88.35,88.29,88.29,13033.0
2016-11-30 14:15:00,88.29,88.36,88.28,88.33,18525.0,88.29,88.36,88.28,88.33,18525.0
2016-11-30 14:20:00,88.32,88.36,88.3,88.3,20415.0,88.32,88.36,88.3,88.3,20415.0
2016-11-30 14:25:00,88.3,88.31,88.18,88.18,26431.0,88.3,88.31,88.18,88.18,26431.0
2016-11-30 14:30:00,88.17,88.24,88.04,88.07,61095.0,88.17,88.24,88.04,88.07,61095.0
2016-11-30 14:35:00,88.06,88.18,88.06,88.08,14242.0,88.06,88.18,88.06,88.08,14242.0
2016-11-30 14:40:00,88.08,88.18,88.07,88.14,19483.0,88.08,88.18,88.07,88.14,19483.0
2016-11-30 14:45:00,88.14,88.15,88.1,88.1,10772.0,88.14,88.15,88.1,88.1,10772.0
2016-11-30 14:50:00,88.11,88.18,88.11,88.18,14113.0,88.11,88.18,88.11,88.18,14113.0
2016-11-30 14:55:00,88.17,88.27,88.17,88.23,28193.0,88.17,88.27,88.17,88.23,28193.0
2016-11-30 15:00:00,88.22,88.29,88.21,88.28,28035.0,88.22,88.29,88.21,88.28,28035.0
2016-11-30 15:05:00,88.28,88.29,88.13,88.13,27719.0,88.28,88.29,88.13,88.13,27719.0
2016-11-30 15:10:00,88.14,88.25,88.1,88.25,33454.0,88.14,88.25,88.1,88.25,33454.0
2016-11-30 15:15:00,88.25,88.33,88.22,88.28,30949.0,88.25,88.33,88.22,88.28,30949.0
2016-11-30 15:20:00,88.3,88.32,88.22,88.26,47177.0,88.3,88.32,88.22,88.26,47177.0
2016-11-30 15:25:00,88.26,88.47,88.26,88.46,27570.0,88.26,88.47,88.26,88.46,27570.0
2016-11-30 15:30:00,88.46,88.58,88.41,88.55,33704.0,88.46,88.58,88.41,88.55,33704.0
2016-11-30 15:35:00,88.54,88.59,88.5,88.56,43931.0,88.54,88.59,88.5,88.56,43931.0
2016-11-30 15:40:00,88.56,88.57,88.4,88.4,44648.0,88.56,88.57,88.4,88.4,44648.0
2016-11-30 15:45:00,88.39,88.63,88.38,88.62,60125.0,88.39,88.63,88.38,88.62,60125.0
2016-11-30 15:50:00,88.61,88.61,88.34,88.35,116557.0,88.61,88.61,88.34,88.35,116557.0
2016-11-30 15:55:00,88.36,88.38,88.16,88.16,255925.0,88.36,88.38,88.16,88.16,255925.0
2016-12-01 09:30:00,86.98,87.47,86.09,87.4,175539.0,86.98,87.47,86.09,87.4,175539.0
2016-12-01 09:35:00,87.49,88.07,87.19,87.82,143523.0,87.49,88.07,87.19,87.82,143523.0
2016-12-01 09:40:00,87.77,88.0,87.58,87.76,74359.0,87.77,88.0,87.58,87.76,74359.0
2016-12-01 09:45:00,87.72,87.78,87.31,87.75,33407.0,87.72,87.78,87.31,87.75,33407.0
2016-12-01 09:50:00,87.77,87.91,87.28,87.32,120891.0,87.77,87.91,87.28,87.32,120891.0
2016-12-01 09:55:00,87.34,87.51,87.25,87.28,54070.0,87.34,87.51,87.25,87.28,54070.0
2016-12-01 10:00:00,87.25,87.71,87.22,87.46,61906.0,87.25,87.71,87.22,87.46,61906.0
2016-12-01 10:05:00,87.48,87.63,87.27,87.36,34919.0,87.48,87.63,87.27,87.36,34919.0
2016-12-01 10:10:00,87.35,87.52,87.26,87.33,37454.0,87.35,87.52,87.26,87.33,37454.0
2016-12-01 10:15:00,87.34,87.34,87.04,87.06,47240.0,87.34,87.34,87.04,87.06,47240.0
2016-12-01 10:20:00,87.05,87.17,87.0,87.12,40031.0,87.05,87.17,87.0,87.12,40031.0
2016-12-01 10:25:00,87.12,87.12,86.84,86.95,34722.0,87.12,87.12,86.84,86.95,34722.0
2016-12-01 10:30:00,86.96,87.14,86.85,87.08,42136.0,86.96,87.14,86.85,87.08,42136.0
2016-12-01 10:35:00,87.1,87.39,87.09,87.3,79400.0,87.1,87.39,87.09,87.3,79400.0
2016-12-01 10:40:00,87.31,87.33,87.16,87.24,32373.0,87.31,87.33,87.16,87.24,32373.0
2016-12-01 10:45:00,87.23,87.24,86.92,86.97,31631.0,87.23,87.24,86.92,86.97,31631.0
2016-12-01 10:50:00,86.98,87.01,86.77,86.82,47314.0,86.98,87.01,86.77,86.82,47314.0
2016-12-01 10:55:00,86.82,86.98,86.72,86.94,34734.0,86.82,86.98,86.72,86.94,34734.0
2016-12-01 11:00:00,86.95,87.0,86.83,86.89,49441.0,86.95,87.0,86.83,86.89,49441.0
2016-12-01 11:05:00,86.88,86.97,86.84,86.89,32323.0,86.88,86.97,86.84,86.89,32323.0
2016-12-01 11:10:00,86.89,86.89,86.64,86.66,38067.0,86.89,86.89,86.64,86.66,38067.0
2016-12-01 11:15:00,86.64,86.68,86.55,86.64,79259.0,86.64,86.68,86.55,86.64,79259.0
2016-12-01 11:20:00,86.61,86.82,86.59,86.82,52187.0,86.61,86.82,86.59,86.82,52187.0
2016-12-01 11:25:00,86.78,86.91,86.71,86.72,52431.0,86.78,86.91,86.71,86.72,52431.0
2016-12-01 11:30:00,86.72,86.76,86.62,86.67,24981.0,86.72,86.76,86.62,86.67,24981.0
2016-12-01 11:35:00,86.66,86.71,86.47,86.5,76059.0,86.66,86.71,86.47,86.5,76059.0
2016-12-01 11:40:00,86.48,86.54,86.45,86.48,64822.0,86.48,86.54,86.45,86.48,64822.0
2016-12-01 11:45:00,86.46,86.68,86.46,86.63,58741.0,86.46,86.68,86.46,86.63,58741.0
2016-12-01 11:50:00,86.62,86.94,86.6,86.89,43067.0,86.62,86.94,86.6,86.89,43067.0
2016-12-01 11:55:00,86.93,87.23,86.93,87.17,103318.0,86.93,87.23,86.93,87.17,103318.0
2016-12-01 12:00:00,87.15,87.25,86.93,86.93,61690.0,87.15,87.25,86.93,86.93,61690.0
2016-12-01 12:05:00,86.91,87.01,86.88,87.01,31679.0,86.91,87.01,86.88,87.01,31679.0
2016-12-01 12:10:00,87.0,87.01,86.92,86.95,14049.0,87.0,87.01,86.92,86.95,14049.0
2016-12-01 12:15:00,86.95,86.99,86.87,86.89,11502.0,86.95,86.99,86.87,86.89,11502.0
2016-12-01 12:20:00,86.88,86.9,86.8,86.81,8743.0,86.88,86.9,86.8,86.81,8743.0
2016-12-01 12:25:00,86.81,86.92,86.81,86.91,12034.0,86.81,86.92,86.81,86.91,12034.0
2016-12-01 12:30:00,86.91,87.01,86.89,86.99,15872.0,86.91,87.01,86.89,86.99,15872.0
2016-12-01 12:35:00,86.99,86.99,86.88,86.88,18132.0,86.99,86.99,86.88,86.88,18132.0
2016-12-01 12:40:00,86.89,86.9,86.85,86.9,9664.0,86.89,86.9,86.85,86.9,9664.0
2016-12-01 12:45:00,86.9,86.96,86.79,86.79,10939.0,86.9,86.96,86.79,86.79,10939.0
2016-12-01 12:50:00,86.79,86.82,86.74,86.75,10300.0,86.79,86.82,86.74,86.75,10300.0
2016-12-01 12:55:00,86.76,86.83,86.68,86.82,11802.0,86.76,86.83,86.68,86.82,11802.0
2016-12-01 13:00:00,86.81,86.87,86.75,86.83,21814.0,86.81,86.87,86.75,86.83,21814.0
2016-12-01 13:05:00,86.8,86.81,86.65,86.66,7300.0,86.8,86.81,86.65,86.66,7300.0
2016-12-01 13:10:00,86.65,86.71,86.6,86.65,7850.0,86.65,86.71,86.6,86.65,7850.0
2016-12-01 13:15:00,86.65,86.71,86.61,86.62,12947.0,86.65,86.71,86.61,86.62,12947.0
2016-12-01 13:20:00,86.62,86.62,86.5,86.61,15015.0,86.62,86.62,86.5,86.61,15015.0
2016-12-01 13:25:00,86.62,86.78,86.62,86.7,34272.0,86.62,86.78,86.62,86.7,34272.0
2016-12-01 13:30:00,86.7,86.71,86.55,86.58,21913.0,86.7,86.71,86.55,86.58,21913.0
2016-12-01 13:35:00,86.58,86.59,86.49,86.5,25811.0,86.58,86.59,86.49,86.5,25811.0
2016-12-01 13:40:00,86.49,86.56,86.49,86.55,22602.0,86.49,86.56,86.49,86.55,22602.0
2016-12-01 13:45:00,86.56,86.57,86.5,86.51,15553.0,86.56,86.57,86.5,86.51,15553.0
2016-12-01 13:50:00,86.52,86.58,86.51,86.58,23878.0,86.52,86.58,86.51,86.58,23878.0
2016-12-01 13:55:00,86.59,86.6,86.44,86.47,52941.0,86.59,86.6,86.44,86.47,52941.0
2016-12-01 14:00:00,86.48,86.55,86.48,86.54,37426.0,86.48,86.55,86.48,86.54,37426.0
2016-12-01 14:05:00,86.52,86.55,86.48,86.5,43617.0,86.52,86.55,86.48,86.5,43617.0
2016-12-01 14:10:00,86.49,86.51,86.43,86.49,28371.0,86.49,86.51,86.43,86.49,28371.0
2016-12-01 14:15:00,86.5,86.54,86.44,86.46,32776.0,86.5,86.54,86.44,86.46,32776.0
2016-12-01 14:20:00,86.44,86.58,86.33,86.58,58002.0,86.44,86.58,86.33,86.58,58002.0
2016-12-01 14:25:00,86.59,86.68,86.35,86.38,41638.0,86.59,86.68,86.35,86.38,41638.0
2016-12-01 14:30:00,86.36,86.53,86.34,86.5,47084.0,86.36,86.53,86.34,86.5,47084.0
2016-12-01 14:35:00,86.51,86.53,86.4,86.41,79778.0,86.51,86.53,86.4,86.41,79778.0
2016-12-01 14:40:00,86.42,86.56,86.4,86.52,116779.0,86.42,86.56,86.4,86.52,116779.0
2016-12-01 14:45:00,86.52,86.55,86.44,86.44,29459.0,86.52,86.55,86.44,86.44,29459.0
2016-12-01 14:50:00,86.46,86.54,86.36,86.48,46090.0,86.46,86.54,86.36,86.48,46090.0
2016-12-01 14:55:00,86.5,86.57,86.48,86.52,79880.0,86.5,86.57,86.48,86.52,79880.0
2016-12-01 15:00:00,86.52,86.73,86.52,86.64,26038.0,86.52,86.73,86.52,86.64,26038.0
2016-12-01 15:05:00,86.63,86.65,86.57,86.61,22025.0,86.63,86.65,86.57,86.61,22025.0
2016-12-01 15:10:00,86.62,86.64,86.53,86.58,29229.0,86.62,86.64,86.53,86.58,29229.0
2016-12-01 15:15:00,86.59,86.62,86.53,86.55,23453.0,86.59,86.62,86.53,86.55,23453.0
2016-12-01 15:20:00,86.54,86.54,86.48,86.49,32630.0,86.54,86.54,86.48,86.49,32630.0
2016-12-01 15:25:00,86.48,86.53,86.44,86.48,60306.0,86.48,86.53,86.44,86.48,60306.0
2016-12-01 15:30:00,86.46,86.49,86.37,86.43,52133.0,86.46,86.49,86.37,86.43,52133.0
2016-12-01 15:35:00,86.43,86.52,86.42,86.44,67546.0,86.43,86.52,86.42,86.44,67546.0
2016-12-01 15:40:00,86.44,86.55,86.41,86.53,53614.0,86.44,86.55,86.41,86.53,53614.0
2016-12-01 15:45:00,86.53,86.59,86.52,86.55,88249.0,86.53,86.59,86.52,86.55,88249.0
2016-12-01 15:50:00,86.54,86.62,86.5,86.62,112748.0,86.54,86.62,86.5,86.62,112748.0
2016-12-01 15:55:00,86.61,86.62,86.52,86.57,183575.0,86.61,86.62,86.52,86.57,183575.0
2016-12-02 09:30:00,86.82,87.87,86.05,87.64,120207.0,86.82,87.87,86.05,87.64,120207.0
2016-12-02 09:35:00,87.57,88.0,87.57,87.8,27428.0,87.57,88.0,87.57,87.8,27428.0
2016-12-02 09:40:00,87.78,87.78,87.46,87.62,37733.0,87.78,87.78,87.46,87.62,37733.0
2016-12-02 09:45:00,87.66,87.81,87.56,87.72,36054.0,87.66,87.81,87.56,87.72,36054.0
2016-12-02 09:50:00,87.74,87.81,87.63,87.76,15254.0,87.74,87.81,87.63,87.76,15254.0
2016-12-02 09:55:00,87.75,87.81,87.44,87.63,25283.0,87.75,87.81,87.44,87.63,25283.0
2016-12-02 10:00:00,87.58,87.86,87.58,87.77,27877.0,87.58,87.86,87.58,87.77,27877.0
2016-12-02 10:05:00,87.8,87.95,87.75,87.87,15900.0,87.8,87.95,87.75,87.87,15900.0
2016-12-02 10:10:00,87.84,87.84,87.5,87.56,15744.0,87.84,87.84,87.5,87.56,15744.0
2016-12-02 10:15:00,87.57,87.63,87.44,87.47,17750.0,87.57,87.63,87.44,87.47,17750.0
2016-12-02 10:20:00,87.5,87.6,87.23,87.24,17194.0,87.5,87.6,87.23,87.24,17194.0
2016-12-02 10:25:00,87.26,87.53,87.26,87.44,13618.0,87.26,87.53,87.26,87.44,13618.0
2016-12-02 10:30:00,87.44,87.62,87.43,87.57,14400.0,87.44,87.62,87.43,87.57,14400.0
2016-12-02 10:35:00,87.57,87.87,87.53,87.77,23423.0,87.57,87.87,87.53,87.77,23423.0
2016-12-02 10:40:00,87.76,87.8,87.66,87.72,16806.0,87.76,87.8,87.66,87.72,16806.0
2016-12-02 10:45:00,87.71,87.76,87.65,87.74,27801.0,87.71,87.76,87.65,87.74,27801.0
2016-12-02 10:50:00,87.73,88.18,87.69,88.18,43670.0,87.73,88.18,87.69,88.18,43670.0
2016-12-02 10:55:00,88.17,88.3,88.12,88.17,25841.0,88.17,88.3,88.12,88.17,25841.0
2016-12-02 11:00:00,88.14,88.14,87.96,88.04,38048.0,88.14,88.14,87.96,88.04,38048.0
2016-12-02 11:05:00,88.04,88.15,87.97,88.05,17338.0,88.04,88.15,87.97,88.05,17338.0
2016-12-02 11:10:00,88.05,88.14,88.02,88.1,23029.0,88.05,88.14,88.02,88.1,23029.0
2016-12-02 11:15:00,88.07,88.08,87.93,87.94,14008.0,88.07,88.08,87.93,87.94,14008.0
2016-12-02 11:20:00,87.93,87.99,87.83,87.87,14076.0,87.93,87.99,87.83,87.87,14076.0
2016-12-02 11:25:00,87.92,88.06,87.88,88.06,15898.0,87.92,88.06,87.88,88.06,15898.0
2016-12-02 11:30:00,88.09,88.22,88.03,88.03,13228.0,88.09,88.22,88.03,88.03,13228.0
2016-12-02 11:35:00,88.04,88.1,87.98,87.98,8774.0,88.04,88.1,87.98,87.98,8774.0
2016-12-02 11:40:00,87.97,88.12,87.97,88.11,17496.0,87.97,88.12,87.97,88.11,17496.0
2016-12-02 11:45:00,88.12,88.36,88.1,88.35,20298.0,88.12,88.36,88.1,88.35,20298.0
2016-12-02 11:50:00,88.35,88.51,88.26,88.48,39187.0,88.35,88.51,88.26,88.48,39187.0
2016-12-02 11:55:00,88.48,88.5,88.28,88.36,23096.0,88.48,88.5,88.28,88.36,23096.0
2016-12-02 12:00:00,88.32,88.33,88.04,88.04,13120.0,88.32,88.33,88.04,88.04,13120.0
2016-12-02 12:05:00,88.03,88.05,87.98,88.0,11585.0,88.03,88.05,87.98,88.0,11585.0
2016-12-02 12:10:00,88.02,88.12,88.0,88.09,8590.0,88.02,88.12,88.0,88.09,8590.0
2016-12-02 12:15:00,88.09,88.18,88.05,88.18,12006.0,88.09,88.18,88.05,88.18,12006.0
2016-12-02 12:20:00,88.19,88.26,88.13,88.13,9563.0,88.19,88.26,88.13,88.13,9563.0
2016-12-02 12:25:00,88.12,88.16,88.11,88.16,5205.0,88.12,88.16,88.11,88.16,5205.0
2016-12-02 12:30:00,88.16,88.17,88.01,88.17,14360.0,88.16,88.17,88.01,88.17,14360.0
2016-12-02 12:35:00,88.14,88.24,88.1,88.24,9600.0,88.14,88.24,88.1,88.24,9600.0
2016-12-02 12:40:00,88.24,88.32,88.23,88.32,5180.0,88.24,88.32,88.23,88.32,5180.0
2016-12-02 12:45:00,88.34,88.37,88.28,88.36,13177.0,88.34,88.37,88.28,88.36,13177.0
2016-12-02 12:50:00,88.35,88.46,88.35,88.41,11287.0,88.35,88.46,88.35,88.41,11287.0
2016-12-02 12:55:00,88.43,88.47,88.36,88.39,9296.0,88.43,88.47,88.36,88.39,9296.0
2016-12-02 13:00:00,88.37,88.37,88.24,88.31,8100.0,88.37,88.37,88.24,88.31,8100.0
2016-12-02 13:05:00,88.3,88.31,88.15,88.16,14500.0,88.3,88.31,88.15,88.16,14500.0
2016-12-02 13:10:00,88.16,88.19,88.01,88.01,13159.0,88.16,88.19,88.01,88.01,13159.0
2016-12-02 13:15:00,88.03,88.1,88.03,88.06,11715.0,88.03,88.1,88.03,88.06,11715.0
2016-12-02 13:20:00,88.05,88.05,87.94,88.01,15929.0,88.05,88.05,87.94,88.01,15929.0
2016-12-02 13:25:00,88.01,88.1,87.99,88.09,5805.0,88.01,88.1,87.99,88.09,5805.0
2016-12-02 13:30:00,88.07,88.09,88.04,88.07,7302.0,88.07,88.09,88.04,88.07,7302.0
2016-12-02 13:35:00,88.08,88.08,88.03,88.05,9690.0,88.08,88.08,88.03,88.05,9690.0
2016-12-02 13:40:00,88.05,88.06,88.0,88.01,15757.0,88.05,88.06,88.0,88.01,15757.0
2016-12-02 13:45:00,88.0,88.01,87.9,87.93,19152.0,88.0,88.01,87.9,87.93,19152.0
2016-12-02 13:50:00,87.94,88.0,87.92,87.98,16276.0,87.94,88.0,87.92,87.98,16276.0
2016-12-02 13:55:00,87.98,88.06,87.97,88.05,13741.0,87.98,88.06,87.97,88.05,13741.0
2016-12-02 14:00:00,88.03,88.05,87.98,87.98,18638.0,88.03,88.05,87.98,87.98,18638.0
2016-12-02 14:05:00,87.98,87.99,87.83,87.84,12591.0,87.98,87.99,87.83,87.84,12591.0
2016-12-02 14:10:00,87.84,87.88,87.74,87.84,22309.0,87.84,87.88,87.74,87.84,22309.0
2016-12-02 14:15:00,87.84,87.95,87.84,87.94,20010.0,87.84,87.95,87.84,87.94,20010.0
2016-12-02 14:20:00,87.95,88.09,87.95,88.05,23476.0,87.95,88.09,87.95,88.05,23476.0
2016-12-02 14:25:00,88.06,88.13,88.05,88.13,20059.0,88.06,88.13,88.05,88.13,20059.0
2016-12-02 14:30:00,88.12,88.15,88.0,88.08,34751.0,88.12,88.15,88.0,88.08,34751.0
2016-12-02 14:35:00,88.07,88.12,88.04,88.11,11730.0,88.07,88.12,88.04,88.11,11730.0
2016-12-02 14:40:00,88.11,88.13,88.02,88.04,25997.0,88.11,88.13,88.02,88.04,25997.0
2016-12-02 14:45:00,88.05,88.08,87.99,88.0,13192.0,88.05,88.08,87.99,88.0,13192.0
2016-12-02 14:50:00,88.0,88.02,87.95,87.96,13600.0,88.0,88.02,87.95,87.96,13600.0
2016-12-02 14:55:00,87.96,87.96,87.8,87.8,17306.0,87.96,87.96,87.8,87.8,17306.0
2016-12-02 15:00:00,87.81,87.96,87.8,87.92,11720.0,87.81,87.96,87.8,87.92,11720.0
2016-12-02 15:05:00,87.92,87.95,87.85,87.85,10520.0,87.92,87.95,87.85,87.85,10520.0
2016-12-02 15:10:00,87.84,87.91,87.84,87.91,11476.0,87.84,87.91,87.84,87.91,11476.0
2016-12-02 15:15:00,87.89,87.9,87.84,87.88,20551.0,87.89,87.9,87.84,87.88,20551.0
2016-12-02 15:20:00,87.87,87.89,87.81,87.84,15713.0,87.87,87.89,87.81,87.84,15713.0
2016-12-02 15:25:00,87.84,87.85,87.73,87.75,26696.0,87.84,87.85,87.73,87.75,26696.0
2016-12-02 15:30:00,87.75,87.92,87.74,87.84,26186.0,87.75,87.92,87.74,87.84,26186.0
2016-12-02 15:35:00,87.84,87.85,87.74,87.78,23853.0,87.84,87.85,87.74,87.78,23853.0
2016-12-02 15:40:00,87.79,87.82,87.73,87.73,25571.0,87.79,87.82,87.73,87.73,25571.0
2016-12-02 15:45:00,87.73,87.78,87.61,87.68,38366.0,87.73,87.78,87.61,87.68,38366.0
2016-12-02 15:50:00,87.67,87.73,87.63,87.71,53114.0,87.67,87.73,87.63,87.71,53114.0
2016-12-02 15:55:00,87.71,87.79,87.7,87.76,88432.0,87.71,87.79,87.7,87.76,88432.0
2016-12-05 09:30:00,88.42,88.42,87.04,87.16,60869.0,88.42,88.42,87.04,87.16,60869.0
2016-12-05 09:35:00,87.23,87.47,87.08,87.19,40223.0,87.23,87.47,87.08,87.19,40223.0
2016-12-05 09:40:00,87.17,87.88,87.17,87.66,68956.0,87.17,87.88,87.17,87.66,68956.0
2016-12-05 09:45:00,87.66,87.86,87.46,87.58,74835.0,87.66,87.86,87.46,87.58,74835.0
2016-12-05 09:50:00,87.53,87.96,87.49,87.96,38800.0,87.53,87.96,87.49,87.96,38800.0
2016-12-05 09:55:00,87.94,88.05,87.79,88.0,40913.0,87.94,88.05,87.79,88.0,40913.0
2016-12-05 10:00:00,88.03,88.28,87.96,88.06,54236.0,88.03,88.28,87.96,88.06,54236.0
2016-12-05 10:05:00,88.03,88.03,87.93,87.99,51093.0,88.03,88.03,87.93,87.99,51093.0
2016-12-05 10:10:00,87.99,88.2,87.98,88.13,57548.0,87.99,88.2,87.98,88.13,57548.0
2016-12-05 10:15:00,88.16,88.37,88.12,88.17,24714.0,88.16,88.37,88.12,88.17,24714.0
2016-12-05 10:20:00,88.16,88.29,88.09,88.09,26095.0,88.16,88.29,88.09,88.09,26095.0
2016-12-05 10:25:00,88.11,88.29,88.08,88.12,56008.0,88.11,88.29,88.08,88.12,56008.0
2016-12-05 10:30:00,88.15,88.33,88.1,88.33,27137.0,88.15,88.33,88.1,88.33,27137.0
2016-12-05 10:35:00,88.34,88.4,88.2,88.32,53281.0,88.34,88.4,88.2,88.32,53281.0
2016-12-05 10:40:00,88.32,88.33,88.14,88.14,14619.0,88.32,88.33,88.14,88.14,14619.0
2016-12-05 10:45:00,88.14,88.16,88.05,88.08,15705.0,88.14,88.16,88.05,88.08,15705.0
2016-12-05 10:50:00,88.11,88.23,88.09,88.1,12041.0,88.11,88.23,88.09,88.1,12041.0
2016-12-05 10:55:00,88.12,88.3,88.05,88.29,27303.0,88.12,88.3,88.05,88.29,27303.0
2016-12-05 11:00:00,88.29,88.34,88.17,88.31,21191.0,88.29,88.34,88.17,88.31,21191.0
2016-12-05 11:05:00,88.3,88.49,88.27,88.49,29125.0,88.3,88.49,88.27,88.49,29125.0
2016-12-05 11:10:00,88.49,88.56,88.33,88.45,27377.0,88.49,88.56,88.33,88.45,27377.0
2016-12-05 11:15:00,88.47,88.54,88.36,88.44,14801.0,88.47,88.54,88.36,88.44,14801.0
2016-12-05 11:20:00,88.46,88.68,88.46,88.65,17572.0,88.46,88.68,88.46,88.65,17572.0
2016-12-05 11:25:00,88.66,88.76,88.58,88.69,23879.0,88.66,88.76,88.58,88.69,23879.0
2016-12-05 11:30:00,88.69,88.7,88.47,88.59,57414.0,88.69,88.7,88.47,88.59,57414.0
2016-12-05 11:35:00,88.59,88.6,88.46,88.54,22557.0,88.59,88.6,88.46,88.54,22557.0
2016-12-05 11:40:00,88.53,88.59,88.41,88.49,13544.0,88.53,88.59,88.41,88.49,13544.0
2016-12-05 11:45:00,88.49,88.51,88.32,88.32,15573.0,88.49,88.51,88.32,88.32,15573.0
2016-12-05 11:50:00,88.3,88.35,88.23,88.34,25921.0,88.3,88.35,88.23,88.34,25921.0
2016-12-05 11:55:00,88.34,88.34,88.11,88.18,32122.0,88.34,88.34,88.11,88.18,32122.0
2016-12-05 12:00:00,88.16,88.17,88.04,88.14,19289.0,88.16,88.17,88.04,88.14,19289.0
2016-12-05 12:05:00,88.14,88.16,88.0,88.05,46682.0,88.14,88.16,88.0,88.05,46682.0
2016-12-05 12:10:00,88.06,88.11,87.95,87.99,25336.0,88.06,88.11,87.95,87.99,25336.0
2016-12-05 12:15:00,87.98,87.98,87.93,87.93,13721.0,87.98,87.98,87.93,87.93,13721.0
2016-12-05 12:20:00,87.94,87.96,87.81,87.89,28221.0,87.94,87.96,87.81,87.89,28221.0
2016-12-05 12:25:00,87.87,87.95,87.84,87.87,27686.0,87.87,87.95,87.84,87.87,27686.0
2016-12-05 12:30:00,87.88,87.98,87.87,87.98,11879.0,87.88,87.98,87.87,87.98,11879.0
2016-12-05 12:35:00,87.96,87.97,87.81,87.95,127639.0,87.96,87.97,87.81,87.95,127639.0
2016-12-05 12:40:00,87.94,87.96,87.83,87.94,92808.0,87.94,87.96,87.83,87.94,92808.0
2016-12-05 12:45:00,87.94,87.94,87.78,87.82,19050.0,87.94,87.94,87.78,87.82,19050.0
2016-12-05 12:50:00,87.8,87.97,87.8,87.9,19290.0,87.8,87.97,87.8,87.9,19290.0
2016-12-05 12:55:00,87.92,88.02,87.83,87.99,83804.0,87.92,88.02,87.83,87.99,83804.0
2016-12-05 13:00:00,88.01,88.23,88.0,88.05,16482.0,88.01,88.23,88.0,88.05,16482.0
2016-12-05 13:05:00,88.09,88.1,87.97,88.01,24901.0,88.09,88.1,87.97,88.01,24901.0
2016-12-05 13:10:00,88.01,88.01,87.89,87.99,15159.0,88.01,88.01,87.89,87.99,15159.0
2016-12-05 13:15:00,87.98,88.01,87.91,87.91,17245.0,87.98,88.01,87.91,87.91,17245.0
2016-12-05 13:20:00,87.92,88.1,87.92,88.07,20939.0,87.92,88.1,87.92,88.07,20939.0
2016-12-05 13:25:00,88.09,88.31,88.09,88.29,19913.0,88.09,88.31,88.09,88.29,19913.0
2016-12-05 13:30:00,88.29,88.43,88.29,88.33,17650.0,88.29,88.43,88.29,88.33,17650.0
2016-12-05 13:35:00,88.32,88.39,88.24,88.37,12803.0,88.32,88.39,88.24,88.37,12803.0
2016-12-05 13:40:00,88.35,88.45,88.35,88.42,9810.0,88.35,88.45,88.35,88.42,9810.0
2016-12-05 13:45:00,88.4,88.41,88.31,88.34,16702.0,88.4,88.41,88.31,88.34,16702.0
2016-12-05 13:50:00,88.33,88.38,88.31,88.38,27066.0,88.33,88.38,88.31,88.38,27066.0
2016-12-05 13:55:00,88.42,88.48,88.37,88.4,55823.0,88.42,88.48,88.37,88.4,55823.0
2016-12-05 14:00:00,88.39,88.49,88.37,88.44,46408.0,88.39,88.49,88.37,88.44,46408.0
2016-12-05 14:05:00,88.43,88.47,88.36,88.43,24234.0,88.43,88.47,88.36,88.43,24234.0
2016-12-05 14:10:00,88.41,88.41,88.29,88.35,29566.0,88.41,88.41,88.29,88.35,29566.0
2016-12-05 14:15:00,88.34,88.35,88.27,88.3,27223.0,88.34,88.35,88.27,88.3,27223.0
2016-12-05 14:20:00,88.3,88.33,88.18,88.21,37699.0,88.3,88.33,88.18,88.21,37699.0
2016-12-05 14:25:00,88.2,88.27,88.13,88.23,102384.0,88.2,88.27,88.13,88.23,102384.0
2016-12-05 14:30:00,88.22,88.35,88.19,88.31,68726.0,88.22,88.35,88.19,88.31,68726.0
2016-12-05 14:35:00,88.33,88.38,88.25,88.26,44914.0,88.33,88.38,88.25,88.26,44914.0
2016-12-05 14:40:00,88.26,88.34,88.25,88.27,33962.0,88.26,88.34,88.25,88.27,33962.0
2016-12-05 14:45:00,88.27,88.33,88.24,88.29,27680.0,88.27,88.33,88.24,88.29,27680.0
2016-12-05 14:50:00,88.29,88.31,88.23,88.25,43664.0,88.29,88.31,88.23,88.25,43664.0
2016-12-05 14:55:00,88.26,88.3,88.17,88.2,29477.0,88.26,88.3,88.17,88.2,29477.0
2016-12-05 15:00:00,88.22,88.27,88.16,88.26,28128.0,88.22,88.27,88.16,88.26,28128.0
2016-12-05 15:05:00,88.28,88.28,88.16,88.17,30028.0,88.28,88.28,88.16,88.17,30028.0
2016-12-05 15:10:00,88.18,88.21,88.11,88.18,81194.0,88.18,88.21,88.11,88.18,81194.0
2016-12-05 15:15:00,88.16,88.19,88.07,88.1,47189.0,88.16,88.19,88.07,88.1,47189.0
2016-12-05 15:20:00,88.09,88.13,88.0,88.06,54434.0,88.09,88.13,88.0,88.06,54434.0
2016-12-05 15:25:00,88.06,88.1,88.01,88.05,88191.0,88.06,88.1,88.01,88.05,88191.0
2016-12-05 15:30:00,88.07,88.2,88.06,88.2,23121.0,88.07,88.2,88.06,88.2,23121.0
2016-12-05 15:35:00,88.21,88.29,88.19,88.26,24576.0,88.21,88.29,88.19,88.26,24576.0
2016-12-05 15:40:00,88.23,88.32,88.19,88.31,64496.0,88.23,88.32,88.19,88.31,64496.0
2016-12-05 15:45:00,88.3,88.32,88.21,88.26,40862.0,88.3,88.32,88.21,88.26,40862.0
2016-12-05 15:50:00,88.26,88.32,88.2,88.24,65434.0,88.26,88.32,88.2,88.24,65434.0
2016-12-05 15:55:00,88.24,88.27,88.17,88.2,86400.0,88.24,88.27,88.17,88.2,86400.0
2016-12-06 09:30:00,88.96,88.98,88.36,88.5,85033.0,88.96,88.98,88.36,88.5,85033.0
2016-12-06 09:35:00,88.35,88.35,87.9,88.02,21250.0,88.35,88.35,87.9,88.02,21250.0
2016-12-06 09:40:00,88.02,88.19,88.01,88.19,17269.0,88.02,88.19,88.01,88.19,17269.0
2016-12-06 09:45:00,88.11,88.11,87.93,87.95,6321.0,88.11,88.11,87.93,87.95,6321.0
2016-12-06 09:50:00,87.99,88.05,87.93,88.0,7264.0,87.99,88.05,87.93,88.0,7264.0
2016-12-06 09:55:00,87.96,87.96,87.81,87.87,6587.0,87.96,87.96,87.81,87.87,6587.0
2016-12-06 10:00:00,87.82,87.93,87.79,87.85,13274.0,87.82,87.93,87.79,87.85,13274.0
2016-12-06 10:05:00,87.84,87.84,87.73,87.78,15364.0,87.84,87.84,87.73,87.78,15364.0
2016-12-06 10:10:00,87.75,87.8,87.68,87.74,53280.0,87.75,87.8,87.68,87.74,53280.0
2016-12-06 10:15:00,87.76,87.82,87.65,87.82,29164.0,87.76,87.82,87.65,87.82,29164.0
2016-12-06 10:20:00,87.82,87.82,87.69,87.81,19202.0,87.82,87.82,87.69,87.81,19202.0
2016-12-06 10:25:00,87.77,87.82,87.64,87.67,12384.0,87.77,87.82,87.64,87.67,12384.0
2016-12-06 10:30:00,87.69,87.8,87.67,87.8,30574.0,87.69,87.8,87.67,87.8,30574.0
2016-12-06 10:35:00,87.8,87.81,87.74,87.79,20054.0,87.8,87.81,87.74,87.79,20054.0
2016-12-06 10:40:00,87.75,87.82,87.75,87.76,31018.0,87.75,87.82,87.75,87.76,31018.0
2016-12-06 10:45:00,87.78,87.92,87.77,87.88,25334.0,87.78,87.92,87.77,87.88,25334.0
2016-12-06 10:50:00,87.87,87.91,87.81,87.86,52739.0,87.87,87.91,87.81,87.86,52739.0
2016-12-06 10:55:00,87.85,87.91,87.83,87.87,63880.0,87.85,87.91,87.83,87.87,63880.0
2016-12-06 11:00:00,87.88,88.02,87.86,87.91,30140.0,87.88,88.02,87.86,87.91,30140.0
2016-12-06 11:05:00,87.9,88.0,87.87,87.98,33233.0,87.9,88.0,87.87,87.98,33233.0
2016-12-06 11:10:00,87.97,87.99,87.88,87.97,16196.0,87.97,87.99,87.88,87.97,16196.0
2016-12-06 11:15:00,87.98,87.99,87.88,87.95,11861.0,87.98,87.99,87.88,87.95,11861.0
2016-12-06 11:20:00,87.94,88.01,87.9,87.99,13726.0,87.94,88.01,87.9,87.99,13726.0
2016-12-06 11:25:00,87.98,88.0,87.86,87.86,13177.0,87.98,88.0,87.86,87.86,13177.0
2016-12-06 11:30:00,87.8,87.93,87.8,87.83,10187.0,87.8,87.93,87.8,87.83,10187.0
2016-12-06 11:35:00,87.81,87.83,87.62,87.73,87938.0,87.81,87.83,87.62,87.73,87938.0
2016-12-06 11:40:00,87.72,87.76,87.6,87.75,10505.0,87.72,87.76,87.6,87.75,10505.0
2016-12-06 11:45:00,87.76,87.82,87.62,87.67,15010.0,87.76,87.82,87.62,87.67,15010.0
2016-12-06 11:50:00,87.67,87.72,87.56,87.61,14544.0,87.67,87.72,87.56,87.61,14544.0
2016-12-06 11:55:00,87.63,87.63,87.53,87.59,18083.0,87.63,87.63,87.53,87.59,18083.0
2016-12-06 12:00:00,87.6,87.67,87.55,87.56,26691.0,87.6,87.67,87.55,87.56,26691.0
2016-12-06 12:05:00,87.54,87.72,87.54,87.66,10505.0,87.54,87.72,87.54,87.66,10505.0
2016-12-06 12:10:00,87.67,87.74,87.65,87.72,10103.0,87.67,87.74,87.65,87.72,10103.0
2016-12-06 12:15:00,87.72,87.8,87.67,87.72,71414.0,87.72,87.8,87.67,87.72,71414.0
2016-12-06 12:20:00,87.74,87.81,87.71,87.78,93005.0,87.74,87.81,87.71,87.78,93005.0
2016-12-06 12:25:00,87.78,87.78,87.7,87.76,31408.0,87.78,87.78,87.7,87.76,31408.0
2016-12-06 12:30:00,87.76,87.78,87.72,87.73,15742.0,87.76,87.78,87.72,87.73,15742.0
2016-12-06 12:35:00,87.74,87.77,87.69,87.72,10632.0,87.74,87.77,87.69,87.72,10632.0
2016-12-06 12:40:00,87.73,87.73,87.57,87.57,7417.0,87.73,87.73,87.57,87.57,7417.0
2016-12-06 12:45:00,87.55,87.65,87.55,87.59,10845.0,87.55,87.65,87.55,87.59,10845.0
2016-12-06 12:50:00,87.61,87.61,87.56,87.58,10287.0,87.61,87.61,87.56,87.58,10287.0
2016-12-06 12:55:00,87.57,87.67,87.57,87.65,12214.0,87.57,87.67,87.57,87.65,12214.0
2016-12-06 13:00:00,87.67,87.71,87.65,87.7,11152.0,87.67,87.71,87.65,87.7,11152.0
2016-12-06 13:05:00,87.7,87.76,87.69,87.69,10323.0,87.7,87.76,87.69,87.69,10323.0
2016-12-06 13:10:00,87.67,87.82,87.67,87.82,13316.0,87.67,87.82,87.67,87.82,13316.0
2016-12-06 13:15:00,87.82,87.89,87.78,87.85,6510.0,87.82,87.89,87.78,87.85,6510.0
2016-12-06 13:20:00,87.85,87.86,87.81,87.84,5725.0,87.85,87.86,87.81,87.84,5725.0
2016-12-06 13:25:00,87.84,87.84,87.8,87.8,6735.0,87.84,87.84,87.8,87.8,6735.0
2016-12-06 13:30:00,87.8,87.8,87.72,87.72,11870.0,87.8,87.8,87.72,87.72,11870.0
2016-12-06 13:35:00,87.71,87.71,87.66,87.67,10566.0,87.71,87.71,87.66,87.67,10566.0
2016-12-06 13:40:00,87.67,87.75,87.67,87.73,19725.0,87.67,87.75,87.67,87.73,19725.0
2016-12-06 13:45:00,87.74,87.81,87.73,87.8,9250.0,87.74,87.81,87.73,87.8,9250.0
2016-12-06 13:50:00,87.8,87.8,87.76,87.76,6384.0,87.8,87.8,87.76,87.76,6384.0
2016-12-06 13:55:00,87.77,87.77,87.7,87.7,15636.0,87.77,87.77,87.7,87.7,15636.0
2016-12-06 14:00:00,87.71,87.71,87.68,87.7,6794.0,87.71,87.71,87.68,87.7,6794.0
2016-12-06 14:05:00,87.7,87.72,87.67,87.72,11068.0,87.7,87.72,87.67,87.72,11068.0
2016-12-06 14:10:00,87.71,87.76,87.68,87.74,16972.0,87.71,87.76,87.68,87.74,16972.0
2016-12-06 14:15:00,87.75,87.8,87.75,87.8,21212.0,87.75,87.8,87.75,87.8,21212.0
2016-12-06 14:20:00,87.8,87.8,87.75,87.75,20079.0,87.8,87.8,87.75,87.75,20079.0
2016-12-06 14:25:00,87.76,87.76,87.72,87.74,7200.0,87.76,87.76,87.72,87.74,7200.0
2016-12-06 14:30:00,87.74,87.75,87.72,87.75,8826.0,87.74,87.75,87.72,87.75,8826.0
2016-12-06 14:35:00,87.75,87.76,87.7,87.7,11931.0,87.75,87.76,87.7,87.7,11931.0
2016-12-06 14:40:00,87.7,87.71,87.68,87.7,17582.0,87.7,87.71,87.68,87.7,17582.0
2016-12-06 14:45:00,87.7,87.87,87.69,87.87,102602.0,87.7,87.87,87.69,87.87,102602.0
2016-12-06 14:50:00,87.88,88.03,87.86,88.02,34759.0,87.88,88.03,87.86,88.02,34759.0
2016-12-06 14:55:00,88.03,88.05,88.0,88.0,29844.0,88.03,88.05,88.0,88.0,29844.0
2016-12-06 15:00:00,87.99,88.03,87.98,87.99,19004.0,87.99,88.03,87.98,87.99,19004.0
2016-12-06 15:05:00,87.99,88.01,87.97,87.97,40784.0,87.99,88.01,87.97,87.97,40784.0
2016-12-06 15:10:00,87.97,88.01,87.96,88.01,19177.0,87.97,88.01,87.96,88.01,19177.0
2016-12-06 15:15:00,88.0,88.01,87.95,87.98,16380.0,88.0,88.01,87.95,87.98,16380.0
2016-12-06 15:20:00,87.96,87.98,87.87,87.97,19457.0,87.96,87.98,87.87,87.97,19457.0
2016-12-06 15:25:00,87.97,88.0,87.95,87.98,54495.0,87.97,88.0,87.95,87.98,54495.0
2016-12-06 15:30:00,87.98,88.03,87.94,88.0,30813.0,87.98,88.03,87.94,88.0,30813.0
2016-12-06 15:35:00,88.02,88.02,87.93,87.94,17931.0,88.02,88.02,87.93,87.94,17931.0
2016-12-06 15:40:00,87.94,87.99,87.92,87.95,18297.0,87.94,87.99,87.92,87.95,18297.0
2016-12-06 15:45:00,87.95,88.03,87.95,87.99,48953.0,87.95,88.03,87.95,87.99,48953.0
2016-12-06 15:50:00,87.99,88.06,87.97,88.04,72866.0,87.99,88.06,87.97,88.04,72866.0
2016-12-06 15:55:00,88.04,88.04,87.88,87.93,85560.0,88.04,88.04,87.88,87.93,85560.0
2016-12-07 09:30:00,87.4,87.84,87.33,87.44,35549.0,87.4,87.84,87.33,87.44,35549.0
2016-12-07 09:35:00,87.58,87.76,87.45,87.64,90654.0,87.58,87.76,87.45,87.64,90654.0
2016-12-07 09:40:00,87.65,87.72,87.29,87.34,39226.0,87.65,87.72,87.29,87.34,39226.0
2016-12-07 09:45:00,87.39,87.64,87.38,87.49,43610.0,87.39,87.64,87.38,87.49,43610.0
2016-12-07 09:50:00,87.47,87.59,87.36,87.48,111326.0,87.47,87.59,87.36,87.48,111326.0
2016-12-07 09:55:00,87.51,87.53,87.24,87.25,112694.0,87.51,87.53,87.24,87.25,112694.0
2016-12-07 10:00:00,87.29,87.39,87.03,87.16,120351.0,87.29,87.39,87.03,87.16,120351.0
2016-12-07 10:05:00,87.16,87.45,87.09,87.37,104654.0,87.16,87.45,87.09,87.37,104654.0
2016-12-07 10:10:00,87.38,87.43,87.24,87.27,43322.0,87.38,87.43,87.24,87.27,43322.0
2016-12-07 10:15:00,87.26,87.45,87.18,87.33,94638.0,87.26,87.45,87.18,87.33,94638.0
2016-12-07 10:20:00,87.34,87.35,87.17,87.17,20058.0,87.34,87.35,87.17,87.17,20058.0
2016-12-07 10:25:00,87.15,87.27,87.13,87.14,28953.0,87.15,87.27,87.13,87.14,28953.0
2016-12-07 10:30:00,87.13,87.16,87.06,87.14,32011.0,87.13,87.16,87.06,87.14,32011.0
2016-12-07 10:35:00,87.15,87.16,87.04,87.09,35861.0,87.15,87.16,87.04,87.09,35861.0
2016-12-07 10:40:00,87.11,87.27,87.1,87.22,74162.0,87.11,87.27,87.1,87.22,74162.0
2016-12-07 10:45:00,87.21,87.41,87.21,87.31,29797.0,87.21,87.41,87.21,87.31,29797.0
2016-12-07 10:50:00,87.32,87.42,87.2,87.2,79099.0,87.32,87.42,87.2,87.2,79099.0
2016-12-07 10:55:00,87.16,87.27,87.13,87.21,22972.0,87.16,87.27,87.13,87.21,22972.0
2016-12-07 11:00:00,87.23,87.36,87.21,87.36,20348.0,87.23,87.36,87.21,87.36,20348.0
2016-12-07 11:05:00,87.35,87.39,87.23,87.26,23582.0,87.35,87.39,87.23,87.26,23582.0
2016-12-07 11:10:00,87.26,87.29,87.22,87.27,5926.0,87.26,87.29,87.22,87.27,5926.0
2016-12-07 11:15:00,87.29,87.33,87.24,87.33,9882.0,87.29,87.33,87.24,87.33,9882.0
2016-12-07 11:20:00,87.31,87.36,87.16,87.21,13503.0,87.31,87.36,87.16,87.21,13503.0
2016-12-07 11:25:00,87.19,87.29,87.19,87.24,22457.0,87.19,87.29,87.19,87.24,22457.0
2016-12-07 11:30:00,87.26,87.4,87.23,87.25,50250.0,87.26,87.4,87.23,87.25,50250.0
2016-12-07 11:35:00,87.3,87.37,87.25,87.32,13986.0,87.3,87.37,87.25,87.32,13986.0
2016-12-07 11:40:00,87.34,87.66,87.33,87.63,44237.0,87.34,87.66,87.33,87.63,44237.0
2016-12-07 11:45:00,87.61,87.64,87.44,87.44,26323.0,87.61,87.64,87.44,87.44,26323.0
2016-12-07 11:50:00,87.48,87.61,87.46,87.6,8454.0,87.48,87.61,87.46,87.6,8454.0
2016-12-07 11:55:00,87.6,87.65,87.54,87.59,28382.0,87.6,87.65,87.54,87.59,28382.0
2016-12-07 12:00:00,87.61,87.67,87.59,87.65,8674.0,87.61,87.67,87.59,87.65,8674.0
2016-12-07 12:05:00,87.65,87.72,87.64,87.72,13316.0,87.65,87.72,87.64,87.72,13316.0
2016-12-07 12:10:00,87.72,87.84,87.72,87.82,10659.0,87.72,87.84,87.72,87.82,10659.0
2016-12-07 12:15:00,87.84,87.88,87.83,87.86,8360.0,87.84,87.88,87.83,87.86,8360.0
2016-12-07 12:20:00,87.87,88.03,87.87,87.99,13873.0,87.87,88.03,87.87,87.99,13873.0
2016-12-07 12:25:00,88.0,88.08,87.87,87.88,19475.0,88.0,88.08,87.87,87.88,19475.0
2016-12-07 12:30:00,87.89,87.9,87.82,87.9,5867.0,87.89,87.9,87.82,87.9,5867.0
2016-12-07 12:35:00,87.9,87.91,87.73,87.81,28718.0,87.9,87.91,87.73,87.81,28718.0
2016-12-07 12:40:00,87.82,87.86,87.74,87.8,38845.0,87.82,87.86,87.74,87.8,38845.0
2016-12-07 12:45:00,87.8,87.89,87.71,87.79,29598.0,87.8,87.89,87.71,87.79,29598.0
2016-12-07 12:50:00,87.78,87.78,87.65,87.67,6529.0,87.78,87.78,87.65,87.67,6529.0
2016-12-07 12:55:00,87.68,87.81,87.65,87.81,5455.0,87.68,87.81,87.65,87.81,5455.0
2016-12-07 13:00:00,87.82,87.96,87.82,87.87,27501.0,87.82,87.96,87.82,87.87,27501.0
2016-12-07 13:05:00,87.88,87.91,87.76,87.86,32820.0,87.88,87.91,87.76,87.86,32820.0
2016-12-07 13:10:00,87.88,87.89,87.82,87.83,7500.0,87.88,87.89,87.82,87.83,7500.0
2016-12-07 13:15:00,87.83,87.88,87.8,87.88,14115.0,87.83,87.88,87.8,87.88,14115.0
2016-12-07 13:20:00,87.91,88.12,87.9,88.05,15350.0,87.91,88.12,87.9,88.05,15350.0
2016-12-07 13:25:00,88.04,88.06,87.95,87.99,18212.0,88.04,88.06,87.95,87.99,18212.0
2016-12-07 13:30:00,87.99,88.0,87.91,87.97,15552.0,87.99,88.0,87.91,87.97,15552.0
2016-12-07 13:35:00,87.96,88.01,87.93,87.96,16641.0,87.96,88.01,87.93,87.96,16641.0
2016-12-07 13:40:00,87.95,87.99,87.86,87.87,9396.0,87.95,87.99,87.86,87.87,9396.0
2016-12-07 13:45:00,87.86,88.07,87.85,88.07,12610.0,87.86,88.07,87.85,88.07,12610.0
2016-12-07 13:50:00,88.08,88.11,87.92,87.98,32052.0,88.08,88.11,87.92,87.98,32052.0
2016-12-07 13:55:00,87.98,87.98,87.86,87.87,14911.0,87.98,87.98,87.86,87.87,14911.0
2016-12-07 14:00:00,87.87,87.92,87.82,87.84,15246.0,87.87,87.92,87.82,87.84,15246.0
2016-12-07 14:05:00,87.83,87.83,87.77,87.8,18679.0,87.83,87.83,87.77,87.8,18679.0
2016-12-07 14:10:00,87.81,87.91,87.8,87.9,20885.0,87.81,87.91,87.8,87.9,20885.0
2016-12-07 14:15:00,87.9,88.03,87.89,87.96,22550.0,87.9,88.03,87.89,87.96,22550.0
2016-12-07 14:20:00,87.97,88.01,87.95,88.0,12028.0,87.97,88.01,87.95,88.0,12028.0
2016-12-07 14:25:00,88.0,88.08,87.98,88.03,24118.0,88.0,88.08,87.98,88.03,24118.0
2016-12-07 14:30:00,88.03,88.04,88.0,88.01,17114.0,88.03,88.04,88.0,88.01,17114.0
2016-12-07 14:35:00,88.02,88.02,87.88,87.88,35240.0,88.02,88.02,87.88,87.88,35240.0
2016-12-07 14:40:00,87.89,87.97,87.83,87.97,15259.0,87.89,87.97,87.83,87.97,15259.0
2016-12-07 14:45:00,88.0,88.01,87.92,87.95,84144.0,88.0,88.01,87.92,87.95,84144.0
2016-12-07 14:50:00,87.95,87.97,87.87,87.89,18276.0,87.95,87.97,87.87,87.89,18276.0
2016-12-07 14:55:00,87.91,87.98,87.9,87.98,9978.0,87.91,87.98,87.9,87.98,9978.0
2016-12-07 15:00:00,87.97,88.05,87.97,88.05,19051.0,87.97,88.05,87.97,88.05,19051.0
2016-12-07 15:05:00,88.05,88.12,88.04,88.05,17279.0,88.05,88.12,88.04,88.05,17279.0
2016-12-07 15:10:00,88.03,88.07,87.97,88.02,12304.0,88.03,88.07,87.97,88.02,12304.0
2016-12-07 15:15:00,88.03,88.15,88.03,88.14,11296.0,88.03,88.15,88.03,88.14,11296.0
2016-12-07 15:20:00,88.14,88.22,88.12,88.16,16457.0,88.14,88.22,88.12,88.16,16457.0
2016-12-07 15:25:00,88.15,88.22,88.07,88.17,29315.0,88.15,88.22,88.07,88.17,29315.0
2016-12-07 15:30:00,88.16,88.21,88.12,88.16,23782.0,88.16,88.21,88.12,88.16,23782.0
2016-12-07 15:35:00,88.19,88.19,88.1,88.11,23853.0,88.19,88.19,88.1,88.11,23853.0
2016-12-07 15:40:00,88.1,88.13,88.03,88.12,33446.0,88.1,88.13,88.03,88.12,33446.0
2016-12-07 15:45:00,88.12,88.12,87.91,87.91,58451.0,88.12,88.12,87.91,87.91,58451.0
2016-12-07 15:50:00,87.9,87.96,87.86,87.87,166215.0,87.9,87.96,87.86,87.87,166215.0
2016-12-07 15:55:00,87.87,87.92,87.83,87.84,177078.0,87.87,87.92,87.83,87.84,177078.0
2016-12-08 09:30:00,87.84,87.88,87.13,87.39,106430.0,87.84,87.88,87.13,87.39,106430.0
2016-12-08 09:35:00,87.36,87.76,87.16,87.62,25167.0,87.36,87.76,87.16,87.62,25167.0
2016-12-08 09:40:00,87.65,87.75,87.12,87.15,79706.0,87.65,87.75,87.12,87.15,79706.0
2016-12-08 09:45:00,87.18,87.4,86.81,86.95,22471.0,87.18,87.4,86.81,86.95,22471.0
2016-12-08 09:50:00,86.97,87.12,86.75,86.79,49997.0,86.97,87.12,86.75,86.79,49997.0
2016-12-08 09:55:00,86.8,87.01,86.72,86.99,21171.0,86.8,87.01,86.72,86.99,21171.0
2016-12-08 10:00:00,86.98,87.05,86.93,87.0,40169.0,86.98,87.05,86.93,87.0,40169.0
2016-12-08 10:05:00,87.01,87.21,87.0,87.21,28516.0,87.01,87.21,87.0,87.21,28516.0
2016-12-08 10:10:00,87.21,87.26,87.18,87.24,16915.0,87.21,87.26,87.18,87.24,16915.0
2016-12-08 10:15:00,87.25,87.29,87.2,87.22,31776.0,87.25,87.29,87.2,87.22,31776.0
2016-12-08 10:20:00,87.22,87.39,87.22,87.37,13858.0,87.22,87.39,87.22,87.37,13858.0
2016-12-08 10:25:00,87.36,87.37,87.25,87.3,19504.0,87.36,87.37,87.25,87.3,19504.0
2016-12-08 10:30:00,87.3,87.37,87.24,87.34,14926.0,87.3,87.37,87.24,87.34,14926.0
2016-12-08 10:35:00,87.34,87.39,87.29,87.35,33706.0,87.34,87.39,87.29,87.35,33706.0
2016-12-08 10:40:00,87.38,87.49,87.36,87.38,44068.0,87.38,87.49,87.36,87.38,44068.0
2016-12-08 10:45:00,87.37,87.37,87.12,87.14,27012.0,87.37,87.37,87.12,87.14,27012.0
2016-12-08 10:50:00,87.14,87.26,87.14,87.23,21867.0,87.14,87.26,87.14,87.23,21867.0
2016-12-08 10:55:00,87.23,87.23,87.12,87.16,28518.0,87.23,87.23,87.12,87.16,28518.0
2016-12-08 11:00:00,87.16,87.38,87.14,87.37,30184.0,87.16,87.38,87.14,87.37,30184.0
2016-12-08 11:05:00,87.38,87.53,87.38,87.47,72429.0,87.38,87.53,87.38,87.47,72429.0
2016-12-08 11:10:00,87.47,87.66,87.46,87.66,67953.0,87.47,87.66,87.46,87.66,67953.0
2016-12-08 11:15:00,87.65,87.66,87.52,87.61,21219.0,87.65,87.66,87.52,87.61,21219.0
2016-12-08 11:20:00,87.63,87.65,87.56,87.61,20105.0,87.63,87.65,87.56,87.61,20105.0
2016-12-08 11:25:00,87.61,87.62,87.51,87.59,13985.0,87.61,87.62,87.51,87.59,13985.0
2016-12-08 11:30:00,87.6,87.63,87.5,87.58,25161.0,87.6,87.63,87.5,87.58,25161.0
2016-12-08 11:35:00,87.58,87.58,87.41,87.5,16498.0,87.58,87.58,87.41,87.5,16498.0
2016-12-08 11:40:00,87.5,87.57,87.45,87.46,9500.0,87.5,87.57,87.45,87.46,9500.0
2016-12-08 11:45:00,87.48,87.51,87.44,87.44,22122.0,87.48,87.51,87.44,87.44,22122.0
2016-12-08 11:50:00,87.46,87.48,87.36,87.41,18586.0,87.46,87.48,87.36,87.41,18586.0
2016-12-08 11:55:00,87.41,87.41,87.26,87.36,30616.0,87.41,87.41,87.26,87.36,30616.0
2016-12-08 12:00:00,87.35,87.35,87.17,87.2,21305.0,87.35,87.35,87.17,87.2,21305.0
2016-12-08 12:05:00,87.23,87.26,87.21,87.25,12121.0,87.23,87.26,87.21,87.25,12121.0
2016-12-08 12:10:00,87.25,87.35,87.23,87.31,22200.0,87.25,87.35,87.23,87.31,22200.0
2016-12-08 12:15:00,87.33,87.36,87.26,87.3,13011.0,87.33,87.36,87.26,87.3,13011.0
2016-12-08 12:20:00,87.32,87.39,87.32,87.37,20496.0,87.32,87.39,87.32,87.37,20496.0
2016-12-08 12:25:00,87.38,87.4,87.29,87.39,25398.0,87.38,87.4,87.29,87.39,25398.0
2016-12-08 12:30:00,87.39,87.41,87.26,87.26,54556.0,87.39,87.41,87.26,87.26,54556.0
2016-12-08 12:35:00,87.26,87.3,87.19,87.25,23844.0,87.26,87.3,87.19,87.25,23844.0
2016-12-08 12:40:00,87.27,87.27,87.18,87.18,6577.0,87.27,87.27,87.18,87.18,6577.0
2016-12-08 12:45:00,87.2,87.31,87.19,87.3,8951.0,87.2,87.31,87.19,87.3,8951.0
2016-12-08 12:50:00,87.28,87.36,87.26,87.36,138842.0,87.28,87.36,87.26,87.36,138842.0
2016-12-08 12:55:00,87.36,87.41,87.28,87.32,30752.0,87.36,87.41,87.28,87.32,30752.0
2016-12-08 13:00:00,87.33,87.39,87.31,87.38,18549.0,87.33,87.39,87.31,87.38,18549.0
2016-12-08 13:05:00,87.38,87.39,87.3,87.38,17617.0,87.38,87.39,87.3,87.38,17617.0
2016-12-08 13:10:00,87.39,87.41,87.3,87.4,44926.0,87.39,87.41,87.3,87.4,44926.0
2016-12-08 13:15:00,87.4,87.45,86.94,86.95,63088.0,87.4,87.45,86.94,86.95,63088.0
2016-12-08 13:20:00,86.95,87.08,86.81,87.07,57066.0,86.95,87.08,86.81,87.07,57066.0
2016-12-08 13:25:00,87.11,87.16,87.07,87.14,21927.0,87.11,87.16,87.07,87.14,21927.0
2016-12-08 13:30:00,87.17,87.17,87.06,87.11,10470.0,87.17,87.17,87.06,87.11,10470.0
2016-12-08 13:35:00,87.1,87.12,87.06,87.07,16861.0,87.1,87.12,87.06,87.07,16861.0
2016-12-08 13:40:00,87.08,87.14,87.06,87.11,9367.0,87.08,87.14,87.06,87.11,9367.0
2016-12-08 13:45:00,87.1,87.16,87.07,87.15,6109.0,87.1,87.16,87.07,87.15,6109.0
2016-12-08 13:50:00,87.18,87.22,87.16,87.18,13597.0,87.18,87.22,87.16,87.18,13597.0
2016-12-08 13:55:00,87.2,87.29,87.19,87.25,10098.0,87.2,87.29,87.19,87.25,10098.0
2016-12-08 14:00:00,87.25,87.26,87.23,87.26,12609.0,87.25,87.26,87.23,87.26,12609.0
2016-12-08 14:05:00,87.26,87.29,87.23,87.24,11097.0,87.26,87.29,87.23,87.24,11097.0
2016-12-08 14:10:00,87.24,87.28,87.18,87.19,15973.0,87.24,87.28,87.18,87.19,15973.0
2016-12-08 14:15:00,87.19,87.19,87.12,87.13,60852.0,87.19,87.19,87.12,87.13,60852.0
2016-12-08 14:20:00,87.11,87.13,86.98,86.99,13455.0,87.11,87.13,86.98,86.99,13455.0
2016-12-08 14:25:00,87.0,87.27,86.99,87.23,16837.0,87.0,87.27,86.99,87.23,16837.0
2016-12-08 14:30:00,87.25,87.28,87.23,87.27,13966.0,87.25,87.28,87.23,87.27,13966.0
2016-12-08 14:35:00,87.26,87.26,87.01,87.04,22639.0,87.26,87.26,87.01,87.04,22639.0
2016-12-08 14:40:00,87.04,87.15,87.04,87.15,11836.0,87.04,87.15,87.04,87.15,11836.0
2016-12-08 14:45:00,87.12,87.15,87.08,87.15,60000.0,87.12,87.15,87.08,87.15,60000.0
2016-12-08 14:50:00,87.13,87.17,87.11,87.13,78590.0,87.13,87.17,87.11,87.13,78590.0
2016-12-08 14:55:00,87.12,87.14,87.07,87.1,15858.0,87.12,87.14,87.07,87.1,15858.0
2016-12-08 15:00:00,87.11,87.11,87.0,87.01,25742.0,87.11,87.11,87.0,87.01,25742.0
2016-12-08 15:05:00,87.01,87.03,86.96,86.98,30771.0,87.01,87.03,86.96,86.98,30771.0
2016-12-08 15:10:00,86.97,86.98,86.94,86.96,26053.0,86.97,86.98,86.94,86.96,26053.0
2016-12-08 15:15:00,86.95,86.97,86.94,86.96,22773.0,86.95,86.97,86.94,86.96,22773.0
2016-12-08 15:20:00,86.95,86.97,86.82,86.84,56645.0,86.95,86.97,86.82,86.84,56645.0
2016-12-08 15:25:00,86.83,86.91,86.82,86.83,63623.0,86.83,86.91,86.82,86.83,63623.0
2016-12-08 15:30:00,86.83,86.91,86.83,86.88,41590.0,86.83,86.91,86.83,86.88,41590.0
2016-12-08 15:35:00,86.88,86.89,86.85,86.88,67451.0,86.88,86.89,86.85,86.88,67451.0
2016-12-08 15:40:00,86.88,86.96,86.81,86.96,111167.0,86.88,86.96,86.81,86.96,111167.0
2016-12-08 15:45:00,86.95,87.14,86.94,87.13,87270.0,86.95,87.14,86.94,87.13,87270.0
2016-12-08 15:50:00,87.15,87.18,87.07,87.16,107385.0,87.15,87.18,87.07,87.16,107385.0
2016-12-08 15:55:00,87.17,87.19,87.08,87.12,109535.0,87.17,87.19,87.08,87.12,109535.0
2016-12-09 09:30:00,87.02,87.26,86.55,87.04,45559.0,87.02,87.26,86.55,87.04,45559.0
2016-12-09 09:35:00,87.04,87.58,87.03,87.52,45566.0,87.04,87.58,87.03,87.52,45566.0
2016-12-09 09:40:00,87.63,87.85,87.61,87.78,17311.0,87.63,87.85,87.61,87.78,17311.0
2016-12-09 09:45:00,87.78,88.02,87.78,87.9,20897.0,87.78,88.02,87.78,87.9,20897.0
2016-12-09 09:50:00,87.91,88.13,87.79,88.07,25888.0,87.91,88.13,87.79,88.07,25888.0
2016-12-09 09:55:00,88.05,88.07,87.64,87.68,15359.0,88.05,88.07,87.64,87.68,15359.0
2016-12-09 10:00:00,87.7,87.73,87.65,87.66,10480.0,87.7,87.73,87.65,87.66,10480.0
2016-12-09 10:05:00,87.65,87.65,87.43,87.48,23300.0,87.65,87.65,87.43,87.48,23300.0
2016-12-09 10:10:00,87.51,87.51,87.41,87.43,19102.0,87.51,87.51,87.41,87.43,19102.0
2016-12-09 10:15:00,87.39,87.48,87.27,87.39,11021.0,87.39,87.48,87.27,87.39,11021.0
2016-12-09 10:20:00,87.37,87.38,87.1,87.1,4500.0,87.37,87.38,87.1,87.1,4500.0
2016-12-09 10:25:00,87.09,87.33,87.09,87.29,9569.0,87.09,87.33,87.09,87.29,9569.0
2016-12-09 10:30:00,87.3,87.32,87.23,87.3,11845.0,87.3,87.32,87.23,87.3,11845.0
2016-12-09 10:35:00,87.29,87.29,87.23,87.26,6097.0,87.29,87.29,87.23,87.26,6097.0
2016-12-09 10:40:00,87.24,87.27,87.18,87.21,14856.0,87.24,87.27,87.18,87.21,14856.0
2016-12-09 10:45:00,87.2,87.31,87.19,87.3,36133.0,87.2,87.31,87.19,87.3,36133.0
2016-12-09 10:50:00,87.32,87.39,87.23,87.28,13049.0,87.32,87.39,87.23,87.28,13049.0
2016-12-09 10:55:00,87.26,87.27,87.1,87.24,12534.0,87.26,87.27,87.1,87.24,12534.0
2016-12-09 11:00:00,87.25,87.28,87.14,87.18,13124.0,87.25,87.28,87.14,87.18,13124.0
2016-12-09 11:05:00,87.18,87.22,87.15,87.15,6841.0,87.18,87.22,87.15,87.15,6841.0
2016-12-09 11:10:00,87.17,87.23,87.15,87.17,9369.0,87.17,87.23,87.15,87.17,9369.0
2016-12-09 11:15:00,87.19,87.43,87.19,87.43,6025.0,87.19,87.43,87.19,87.43,6025.0
2016-12-09 11:20:00,87.43,87.46,87.36,87.43,10438.0,87.43,87.46,87.36,87.43,10438.0
2016-12-09 11:25:00,87.43,87.45,87.25,87.3,19031.0,87.43,87.45,87.25,87.3,19031.0
2016-12-09 11:30:00,87.3,87.43,87.3,87.37,8983.0,87.3,87.43,87.3,87.37,8983.0
2016-12-09 11:35:00,87.37,87.41,87.33,87.37,9283.0,87.37,87.41,87.33,87.37,9283.0
2016-12-09 11:40:00,87.37,87.45,87.33,87.36,18152.0,87.37,87.45,87.33,87.36,18152.0
2016-12-09 11:45:00,87.37,87.5,87.36,87.46,12180.0,87.37,87.5,87.36,87.46,12180.0
2016-12-09 11:50:00,87.48,87.63,87.41,87.63,34910.0,87.48,87.63,87.41,87.63,34910.0
2016-12-09 11:55:00,87.65,87.67,87.6,87.6,10974.0,87.65,87.67,87.6,87.6,10974.0
2016-12-09 12:00:00,87.6,87.61,87.51,87.52,29628.0,87.6,87.61,87.51,87.52,29628.0
2016-12-09 12:05:00,87.52,87.52,87.36,87.36,11090.0,87.52,87.52,87.36,87.36,11090.0
2016-12-09 12:10:00,87.35,87.35,87.29,87.3,16575.0,87.35,87.35,87.29,87.3,16575.0
2016-12-09 12:15:00,87.28,87.34,87.26,87.33,6995.0,87.28,87.34,87.26,87.33,6995.0
2016-12-09 12:20:00,87.34,87.39,87.33,87.37,3400.0,87.34,87.39,87.33,87.37,3400.0
2016-12-09 12:25:00,87.38,87.44,87.36,87.41,45927.0,87.38,87.44,87.36,87.41,45927.0
2016-12-09 12:30:00,87.43,87.66,87.42,87.55,17836.0,87.43,87.66,87.42,87.55,17836.0
2016-12-09 12:35:00,87.55,87.59,87.5,87.57,6630.0,87.55,87.59,87.5,87.57,6630.0
2016-12-09 12:40:00,87.57,87.57,87.47,87.49,14245.0,87.57,87.57,87.47,87.49,14245.0
2016-12-09 12:45:00,87.48,87.48,87.36,87.4,14119.0,87.48,87.48,87.36,87.4,14119.0
2016-12-09 12:50:00,87.4,87.44,87.36,87.41,7313.0,87.4,87.44,87.36,87.41,7313.0
2016-12-09 12:55:00,87.4,87.46,87.37,87.41,21274.0,87.4,87.46,87.37,87.41,21274.0
2016-12-09 13:00:00,87.41,87.45,87.37,87.4,17247.0,87.41,87.45,87.37,87.4,17247.0
2016-12-09 13:05:00,87.39,87.4,87.38,87.4,3400.0,87.39,87.4,87.38,87.4,3400.0
2016-12-09 13:10:00,87.41,87.42,87.38,87.41,10149.0,87.41,87.42,87.38,87.41,10149.0
2016-12-09 13:15:00,87.4,87.44,87.39,87.42,6972.0,87.4,87.44,87.39,87.42,6972.0
2016-12-09 13:20:00,87.43,87.44,87.4,87.41,10891.0,87.43,87.44,87.4,87.41,10891.0
2016-12-09 13:25:00,87.42,87.43,87.38,87.43,9664.0,87.42,87.43,87.38,87.43,9664.0
2016-12-09 13:30:00,87.43,87.48,87.41,87.41,6210.0,87.43,87.48,87.41,87.41,6210.0
2016-12-09 13:35:00,87.41,87.46,87.38,87.42,7650.0,87.41,87.46,87.38,87.42,7650.0
2016-12-09 13:40:00,87.42,87.42,87.3,87.32,11701.0,87.42,87.42,87.3,87.32,11701.0
2016-12-09 13:45:00,87.31,87.42,87.29,87.39,7034.0,87.31,87.42,87.29,87.39,7034.0
2016-12-09 13:50:00,87.38,87.47,87.36,87.47,9500.0,87.38,87.47,87.36,87.47,9500.0
2016-12-09 13:55:00,87.49,87.59,87.47,87.54,17159.0,87.49,87.59,87.47,87.54,17159.0
2016-12-09 14:00:00,87.54,87.64,87.53,87.63,10816.0,87.54,87.64,87.53,87.63,10816.0
2016-12-09 14:05:00,87.62,87.69,87.6,87.6,9450.0,87.62,87.69,87.6,87.6,9450.0
2016-12-09 14:10:00,87.6,87.6,87.47,87.5,11400.0,87.6,87.6,87.47,87.5,11400.0
2016-12-09 14:15:00,87.5,87.57,87.49,87.54,30128.0,87.5,87.57,87.49,87.54,30128.0
2016-12-09 14:20:00,87.54,87.62,87.53,87.58,20658.0,87.54,87.62,87.53,87.58,20658.0
2016-12-09 14:25:00,87.58,87.6,87.54,87.56,9141.0,87.58,87.6,87.54,87.56,9141.0
2016-12-09 14:30:00,87.56,87.68,87.54,87.65,9805.0,87.56,87.68,87.54,87.65,9805.0
2016-12-09 14:35:00,87.65,87.72,87.65,87.65,7673.0,87.65,87.72,87.65,87.65,7673.0
2016-12-09 14:40:00,87.64,87.67,87.62,87.66,7399.0,87.64,87.67,87.62,87.66,7399.0
2016-12-09 14:45:00,87.66,87.67,87.54,87.6,12533.0,87.66,87.67,87.54,87.6,12533.0
2016-12-09 14:50:00,87.59,87.71,87.54,87.69,11732.0,87.59,87.71,87.54,87.69,11732.0
2016-12-09 14:55:00,87.68,87.71,87.65,87.68,7020.0,87.68,87.71,87.65,87.68,7020.0
2016-12-09 15:00:00,87.67,87.75,87.62,87.74,41394.0,87.67,87.75,87.62,87.74,41394.0
2016-12-09 15:05:00,87.75,87.79,87.7,87.75,12562.0,87.75,87.79,87.7,87.75,12562.0
2016-12-09 15:10:00,87.76,87.81,87.76,87.76,12862.0,87.76,87.81,87.76,87.76,12862.0
2016-12-09 15:15:00,87.75,87.85,87.75,87.82,17941.0,87.75,87.85,87.75,87.82,17941.0
2016-12-09 15:20:00,87.81,87.84,87.77,87.79,14823.0,87.81,87.84,87.77,87.79,14823.0
2016-12-09 15:25:00,87.79,87.84,87.77,87.84,7231.0,87.79,87.84,87.77,87.84,7231.0
2016-12-09 15:30:00,87.82,87.84,87.71,87.71,17620.0,87.82,87.84,87.71,87.71,17620.0
2016-12-09 15:35:00,87.71,87.74,87.63,87.64,20421.0,87.71,87.74,87.63,87.64,20421.0
2016-12-09 15:40:00,87.65,87.69,87.6,87.68,18576.0,87.65,87.69,87.6,87.68,18576.0
2016-12-09 15:45:00,87.68,87.76,87.68,87.71,17670.0,87.68,87.76,87.68,87.71,17670.0
2016-12-09 15:50:00,87.72,87.74,87.67,87.69,39281.0,87.72,87.74,87.67,87.69,39281.0
2016-12-09 15:55:00,87.69,87.74,87.6,87.74,78147.0,87.69,87.74,87.6,87.74,78147.0
2016-12-12 09:30:00,87.56,87.94,87.09,87.27,26265.0,87.56,87.94,87.09,87.27,26265.0
2016-12-12 09:35:00,87.19,87.32,87.0,87.11,14249.0,87.19,87.32,87.0,87.11,14249.0
2016-12-12 09:40:00,87.1,87.19,86.85,87.12,23390.0,87.1,87.19,86.85,87.12,23390.0
2016-12-12 09:45:00,87.17,87.42,87.17,87.35,4193.0,87.17,87.42,87.17,87.35,4193.0
2016-12-12 09:50:00,87.39,87.58,87.39,87.5,13517.0,87.39,87.58,87.39,87.5,13517.0
2016-12-12 09:55:00,87.5,87.58,87.35,87.48,30096.0,87.5,87.58,87.35,87.48,30096.0
2016-12-12 10:00:00,87.48,87.52,87.39,87.39,27484.0,87.48,87.52,87.39,87.39,27484.0
2016-12-12 10:05:00,87.41,87.42,87.25,87.3,31573.0,87.41,87.42,87.25,87.3,31573.0
2016-12-12 10:10:00,87.31,87.32,87.18,87.2,12656.0,87.31,87.32,87.18,87.2,12656.0
2016-12-12 10:15:00,87.21,87.22,87.03,87.05,13587.0,87.21,87.22,87.03,87.05,13587.0
2016-12-12 10:20:00,87.05,87.08,86.9,86.9,5185.0,87.05,87.08,86.9,86.9,5185.0
2016-12-12 10:25:00,86.91,86.91,86.65,86.65,13815.0,86.91,86.91,86.65,86.65,13815.0
2016-12-12 10:30:00,86.7,86.91,86.69,86.76,8893.0,86.7,86.91,86.69,86.76,8893.0
2016-12-12 10:35:00,86.87,86.94,86.74,86.81,9511.0,86.87,86.94,86.74,86.81,9511.0
2016-12-12 10:40:00,86.82,86.85,86.7,86.73,9240.0,86.82,86.85,86.7,86.73,9240.0
2016-12-12 10:45:00,86.73,86.75,86.54,86.55,5851.0,86.73,86.75,86.54,86.55,5851.0
2016-12-12 10:50:00,86.55,86.61,86.39,86.58,8142.0,86.55,86.61,86.39,86.58,8142.0
2016-12-12 10:55:00,86.6,86.64,86.53,86.6,4114.0,86.6,86.64,86.53,86.6,4114.0
2016-12-12 11:00:00,86.59,86.6,86.35,86.39,9226.0,86.59,86.6,86.35,86.39,9226.0
2016-12-12 11:05:00,86.35,86.39,86.27,86.34,89461.0,86.35,86.39,86.27,86.34,89461.0
2016-12-12 11:10:00,86.33,86.54,86.32,86.53,13250.0,86.33,86.54,86.32,86.53,13250.0
2016-12-12 11:15:00,86.55,86.61,86.42,86.44,11012.0,86.55,86.61,86.42,86.44,11012.0
2016-12-12 11:20:00,86.43,86.48,86.38,86.47,4950.0,86.43,86.48,86.38,86.47,4950.0
2016-12-12 11:25:00,86.45,86.53,86.41,86.51,15966.0,86.45,86.53,86.41,86.51,15966.0
2016-12-12 11:30:00,86.48,86.53,86.41,86.41,16125.0,86.48,86.53,86.41,86.41,16125.0
2016-12-12 11:35:00,86.38,86.41,86.3,86.3,3019.0,86.38,86.41,86.3,86.3,3019.0
2016-12-12 11:40:00,86.36,86.48,86.27,86.28,79873.0,86.36,86.48,86.27,86.28,79873.0
2016-12-12 11:45:00,86.31,86.45,86.28,86.43,8339.0,86.31,86.45,86.28,86.43,8339.0
2016-12-12 11:50:00,86.41,86.45,86.35,86.42,28502.0,86.41,86.45,86.35,86.42,28502.0
2016-12-12 11:55:00,86.44,86.45,86.34,86.36,25447.0,86.44,86.45,86.34,86.36,25447.0
2016-12-12 12:00:00,86.37,86.42,86.23,86.29,9146.0,86.37,86.42,86.23,86.29,9146.0
2016-12-12 12:05:00,86.34,86.36,86.32,86.36,2400.0,86.34,86.36,86.32,86.36,2400.0
2016-12-12 12:10:00,86.36,86.37,86.22,86.26,42529.0,86.36,86.37,86.22,86.26,42529.0
2016-12-12 12:15:00,86.28,86.29,86.18,86.2,14119.0,86.28,86.29,86.18,86.2,14119.0
2016-12-12 12:20:00,86.2,86.2,86.09,86.14,37805.0,86.2,86.2,86.09,86.14,37805.0
2016-12-12 12:25:00,86.16,86.22,86.12,86.18,4353.0,86.16,86.22,86.12,86.18,4353.0
2016-12-12 12:30:00,86.17,86.27,86.12,86.27,3126.0,86.17,86.27,86.12,86.27,3126.0
2016-12-12 12:35:00,86.28,86.39,86.27,86.34,13763.0,86.28,86.39,86.27,86.34,13763.0
2016-12-12 12:40:00,86.37,86.38,86.28,86.38,9380.0,86.37,86.38,86.28,86.38,9380.0
2016-12-12 12:45:00,86.38,86.4,86.34,86.37,8055.0,86.38,86.4,86.34,86.37,8055.0
2016-12-12 12:50:00,86.35,86.38,86.27,86.31,5750.0,86.35,86.38,86.27,86.31,5750.0
2016-12-12 12:55:00,86.32,86.41,86.29,86.41,6784.0,86.32,86.41,86.29,86.41,6784.0
2016-12-12 13:00:00,86.4,86.47,86.34,86.38,42313.0,86.4,86.47,86.34,86.38,42313.0
2016-12-12 13:05:00,86.4,86.41,86.35,86.38,3587.0,86.4,86.41,86.35,86.38,3587.0
2016-12-12 13:10:00,86.4,86.4,86.34,86.36,13900.0,86.4,86.4,86.34,86.36,13900.0
2016-12-12 13:15:00,86.34,86.41,86.34,86.41,3214.0,86.34,86.41,86.34,86.41,3214.0
2016-12-12 13:20:00,86.41,86.43,86.38,86.4,8192.0,86.41,86.43,86.38,86.4,8192.0
2016-12-12 13:25:00,86.39,86.4,86.35,86.37,4506.0,86.39,86.4,86.35,86.37,4506.0
2016-12-12 13:30:00,86.37,86.42,86.35,86.35,59692.0,86.37,86.42,86.35,86.35,59692.0
2016-12-12 13:35:00,86.38,86.43,86.35,86.38,9114.0,86.38,86.43,86.35,86.38,9114.0
2016-12-12 13:40:00,86.39,86.54,86.39,86.54,2633.0,86.39,86.54,86.39,86.54,2633.0
2016-12-12 13:45:00,86.55,86.58,86.49,86.52,6962.0,86.55,86.58,86.49,86.52,6962.0
2016-12-12 13:50:00,86.52,86.56,86.5,86.52,6142.0,86.52,86.56,86.5,86.52,6142.0
2016-12-12 13:55:00,86.51,86.52,86.48,86.5,2300.0,86.51,86.52,86.48,86.5,2300.0
2016-12-12 14:00:00,86.52,86.56,86.44,86.5,12648.0,86.52,86.56,86.44,86.5,12648.0
2016-12-12 14:05:00,86.49,86.62,86.48,86.59,68073.0,86.49,86.62,86.48,86.59,68073.0
2016-12-12 14:10:00,86.61,86.7,86.53,86.62,25753.0,86.61,86.7,86.53,86.62,25753.0
2016-12-12 14:15:00,86.6,86.63,86.57,86.57,8998.0,86.6,86.63,86.57,86.57,8998.0
2016-12-12 14:20:00,86.59,86.6,86.53,86.6,4220.0,86.59,86.6,86.53,86.6,4220.0
2016-12-12 14:25:00,86.6,86.62,86.53,86.61,6148.0,86.6,86.62,86.53,86.61,6148.0
2016-12-12 14:30:00,86.6,86.61,86.51,86.54,7200.0,86.6,86.61,86.51,86.54,7200.0
2016-12-12 14:35:00,86.55,86.55,86.47,86.55,6769.0,86.55,86.55,86.47,86.55,6769.0
2016-12-12 14:40:00,86.52,86.54,86.45,86.48,15322.0,86.52,86.54,86.45,86.48,15322.0
2016-12-12 14:45:00,86.45,86.5,86.38,86.42,12337.0,86.45,86.5,86.38,86.42,12337.0
2016-12-12 14:50:00,86.42,86.43,86.25,86.28,16631.0,86.42,86.43,86.25,86.28,16631.0
2016-12-12 14:55:00,86.29,86.31,86.22,86.24,29819.0,86.29,86.31,86.22,86.24,29819.0
2016-12-12 15:00:00,86.22,86.25,86.09,86.12,33967.0,86.22,86.25,86.09,86.12,33967.0
2016-12-12 15:05:00,86.12,86.2,86.11,86.18,20175.0,86.12,86.2,86.11,86.18,20175.0
2016-12-12 15:10:00,86.18,86.21,86.12,86.16,23994.0,86.18,86.21,86.12,86.16,23994.0
2016-12-12 15:15:00,86.16,86.17,86.12,86.13,25854.0,86.16,86.17,86.12,86.13,25854.0
2016-12-12 15:20:00,86.14,86.15,86.07,86.1,36260.0,86.14,86.15,86.07,86.1,36260.0
2016-12-12 15:25:00,86.09,86.11,86.06,86.1,21629.0,86.09,86.11,86.06,86.1,21629.0
2016-12-12 15:30:00,86.1,86.19,86.1,86.16,29878.0,86.1,86.19,86.1,86.16,29878.0
2016-12-12 15:35:00,86.16,86.2,86.13,86.14,29675.0,86.16,86.2,86.13,86.14,29675.0
2016-12-12 15:40:00,86.14,86.19,86.11,86.11,31818.0,86.14,86.19,86.11,86.11,31818.0
2016-12-12 15:45:00,86.12,86.15,86.07,86.09,64853.0,86.12,86.15,86.07,86.09,64853.0
2016-12-12 15:50:00,86.09,86.16,86.07,86.12,104960.0,86.09,86.16,86.07,86.12,104960.0
2016-12-12 15:55:00,86.12,86.16,86.06,86.09,150513.0,86.12,86.16,86.06,86.09,150513.0
2016-12-13 09:30:00,86.17,86.4,85.63,85.95,35469.0,86.17,86.4,85.63,85.95,35469.0
2016-12-13 09:35:00,85.94,86.19,85.73,85.85,34687.0,85.94,86.19,85.73,85.85,34687.0
2016-12-13 09:40:00,85.82,85.95,85.61,85.61,31390.0,85.82,85.95,85.61,85.61,31390.0
2016-12-13 09:45:00,85.71,86.24,85.66,86.03,39225.0,85.71,86.24,85.66,86.03,39225.0
2016-12-13 09:50:00,86.08,86.15,85.83,85.92,73519.0,86.08,86.15,85.83,85.92,73519.0
2016-12-13 09:55:00,85.96,85.96,85.52,85.52,45800.0,85.96,85.96,85.52,85.52,45800.0
2016-12-13 10:00:00,85.56,85.74,85.41,85.52,14364.0,85.56,85.74,85.41,85.52,14364.0
2016-12-13 10:05:00,85.53,85.83,85.48,85.76,12831.0,85.53,85.83,85.48,85.76,12831.0
2016-12-13 10:10:00,85.77,85.88,85.69,85.76,11095.0,85.77,85.88,85.69,85.76,11095.0
2016-12-13 10:15:00,85.78,85.78,85.55,85.77,16122.0,85.78,85.78,85.55,85.77,16122.0
2016-12-13 10:20:00,85.79,85.94,85.79,85.93,11398.0,85.79,85.94,85.79,85.93,11398.0
2016-12-13 10:25:00,85.94,86.09,85.88,86.07,16079.0,85.94,86.09,85.88,86.07,16079.0
2016-12-13 10:30:00,86.04,86.24,86.01,86.11,19451.0,86.04,86.24,86.01,86.11,19451.0
2016-12-13 10:35:00,86.13,86.15,86.07,86.12,46819.0,86.13,86.15,86.07,86.12,46819.0
2016-12-13 10:40:00,86.13,86.19,86.06,86.13,12108.0,86.13,86.19,86.06,86.13,12108.0
2016-12-13 10:45:00,86.12,86.19,86.08,86.19,8913.0,86.12,86.19,86.08,86.19,8913.0
2016-12-13 10:50:00,86.21,86.28,86.16,86.28,27570.0,86.21,86.28,86.16,86.28,27570.0
2016-12-13 10:55:00,86.28,86.34,86.2,86.22,17364.0,86.28,86.34,86.2,86.22,17364.0
2016-12-13 11:00:00,86.2,86.24,86.16,86.23,15588.0,86.2,86.24,86.16,86.23,15588.0
2016-12-13 11:05:00,86.23,86.28,86.12,86.2,44276.0,86.23,86.28,86.12,86.2,44276.0
2016-12-13 11:10:00,86.21,86.25,86.05,86.12,15911.0,86.21,86.25,86.05,86.12,15911.0
2016-12-13 11:15:00,86.14,86.29,86.12,86.19,32610.0,86.14,86.29,86.12,86.19,32610.0
2016-12-13 11:20:00,86.17,86.53,86.15,86.52,116881.0,86.17,86.53,86.15,86.52,116881.0
2016-12-13 11:25:00,86.52,86.61,86.35,86.43,25716.0,86.52,86.61,86.35,86.43,25716.0
2016-12-13 11:30:00,86.43,86.59,86.39,86.45,20606.0,86.43,86.59,86.39,86.45,20606.0
2016-12-13 11:35:00,86.48,86.62,86.48,86.59,14331.0,86.48,86.62,86.48,86.59,14331.0
2016-12-13 11:40:00,86.6,86.64,86.43,86.44,15354.0,86.6,86.64,86.43,86.44,15354.0
2016-12-13 11:45:00,86.44,86.53,86.42,86.45,10535.0,86.44,86.53,86.42,86.45,10535.0
2016-12-13 11:50:00,86.44,86.53,86.37,86.51,18063.0,86.44,86.53,86.37,86.51,18063.0
2016-12-13 11:55:00,86.52,86.63,86.51,86.57,34355.0,86.52,86.63,86.51,86.57,34355.0
2016-12-13 12:00:00,86.57,86.79,86.57,86.72,23309.0,86.57,86.79,86.57,86.72,23309.0
2016-12-13 12:05:00,86.69,86.81,86.64,86.72,20450.0,86.69,86.81,86.64,86.72,20450.0
2016-12-13 12:10:00,86.71,86.72,86.55,86.6,11580.0,86.71,86.72,86.55,86.6,11580.0
2016-12-13 12:15:00,86.6,86.61,86.49,86.5,12820.0,86.6,86.61,86.49,86.5,12820.0
2016-12-13 12:20:00,86.51,86.52,86.41,86.47,20665.0,86.51,86.52,86.41,86.47,20665.0
2016-12-13 12:25:00,86.48,86.49,86.38,86.46,7234.0,86.48,86.49,86.38,86.46,7234.0
2016-12-13 12:30:00,86.44,86.48,86.41,86.47,6102.0,86.44,86.48,86.41,86.47,6102.0
2016-12-13 12:35:00,86.49,86.49,86.38,86.44,4178.0,86.49,86.49,86.38,86.44,4178.0
2016-12-13 12:40:00,86.45,86.49,86.41,86.42,12690.0,86.45,86.49,86.41,86.42,12690.0
2016-12-13 12:45:00,86.4,86.45,86.38,86.41,15609.0,86.4,86.45,86.38,86.41,15609.0
2016-12-13 12:50:00,86.42,86.47,86.41,86.42,12595.0,86.42,86.47,86.41,86.42,12595.0
2016-12-13 12:55:00,86.45,86.46,86.42,86.43,11174.0,86.45,86.46,86.42,86.43,11174.0
2016-12-13 13:00:00,86.42,86.46,86.38,86.44,18376.0,86.42,86.46,86.38,86.44,18376.0
2016-12-13 13:05:00,86.44,86.45,86.41,86.41,12576.0,86.44,86.45,86.41,86.41,12576.0
2016-12-13 13:10:00,86.41,86.47,86.38,86.47,18169.0,86.41,86.47,86.38,86.47,18169.0
2016-12-13 13:15:00,86.47,86.59,86.46,86.59,13277.0,86.47,86.59,86.46,86.59,13277.0
2016-12-13 13:20:00,86.59,86.66,86.59,86.64,18333.0,86.59,86.66,86.59,86.64,18333.0
2016-12-13 13:25:00,86.63,86.63,86.43,86.51,12532.0,86.63,86.63,86.43,86.51,12532.0
2016-12-13 13:30:00,86.52,86.55,86.49,86.5,7794.0,86.52,86.55,86.49,86.5,7794.0
2016-12-13 13:35:00,86.49,86.5,86.46,86.5,10391.0,86.49,86.5,86.46,86.5,10391.0
2016-12-13 13:40:00,86.51,86.52,86.46,86.48,9900.0,86.51,86.52,86.46,86.48,9900.0
2016-12-13 13:45:00,86.47,86.49,86.43,86.44,5996.0,86.47,86.49,86.43,86.44,5996.0
2016-12-13 13:50:00,86.45,86.47,86.43,86.43,13672.0,86.45,86.47,86.43,86.43,13672.0
2016-12-13 13:55:00,86.45,86.47,86.41,86.43,13869.0,86.45,86.47,86.41,86.43,13869.0
2016-12-13 14:00:00,86.43,86.46,86.4,86.43,15283.0,86.43,86.46,86.4,86.43,15283.0
2016-12-13 14:05:00,86.44,86.46,86.4,86.43,14083.0,86.44,86.46,86.4,86.43,14083.0
2016-12-13 14:10:00,86.43,86.43,86.37,86.4,6850.0,86.43,86.43,86.37,86.4,6850.0
2016-12-13 14:15:00,86.41,86.43,86.27,86.33,23407.0,86.41,86.43,86.27,86.33,23407.0
2016-12-13 14:20:00,86.34,86.36,86.26,86.27,18950.0,86.34,86.36,86.26,86.27,18950.0
2016-12-13 14:25:00,86.29,86.31,86.22,86.24,17819.0,86.29,86.31,86.22,86.24,17819.0
2016-12-13 14:30:00,86.22,86.23,86.13,86.15,14128.0,86.22,86.23,86.13,86.15,14128.0
2016-12-13 14:35:00,86.15,86.26,86.09,86.25,27497.0,86.15,86.26,86.09,86.25,27497.0
2016-12-13 14:40:00,86.24,86.28,86.14,86.15,9367.0,86.24,86.28,86.14,86.15,9367.0
2016-12-13 14:45:00,86.15,86.17,86.13,86.13,18806.0,86.15,86.17,86.13,86.13,18806.0
2016-12-13 14:50:00,86.13,86.24,86.13,86.2,19457.0,86.13,86.24,86.13,86.2,19457.0
2016-12-13 14:55:00,86.21,86.21,86.17,86.18,14853.0,86.21,86.21,86.17,86.18,14853.0
2016-12-13 15:00:00,86.16,86.16,86.1,86.14,15384.0,86.16,86.16,86.1,86.14,15384.0
2016-12-13 15:05:00,86.14,86.17,86.03,86.04,23866.0,86.14,86.17,86.03,86.04,23866.0
2016-12-13 15:10:00,86.04,86.04,85.99,85.99,14421.0,86.04,86.04,85.99,85.99,14421.0
2016-12-13 15:15:00,85.99,86.05,85.99,86.02,23404.0,85.99,86.05,85.99,86.02,23404.0
2016-12-13 15:20:00,85.99,86.01,85.97,85.98,13626.0,85.99,86.01,85.97,85.98,13626.0
2016-12-13 15:25:00,85.98,86.04,85.98,86.01,22441.0,85.98,86.04,85.98,86.01,22441.0
2016-12-13 15:30:00,86.03,86.06,85.97,86.05,34627.0,86.03,86.06,85.97,86.05,34627.0
2016-12-13 15:35:00,86.04,86.15,86.04,86.09,25088.0,86.04,86.15,86.04,86.09,25088.0
2016-12-13 15:40:00,86.1,86.21,86.09,86.2,30170.0,86.1,86.21,86.09,86.2,30170.0
2016-12-13 15:45:00,86.2,86.24,86.19,86.24,44678.0,86.2,86.24,86.19,86.24,44678.0
2016-12-13 15:50:00,86.25,86.26,86.17,86.18,72265.0,86.25,86.26,86.17,86.18,72265.0
2016-12-13 15:55:00,86.18,86.19,86.1,86.16,102528.0,86.18,86.19,86.1,86.16,102528.0
2016-12-14 09:30:00,86.45,86.62,85.8,86.02,37423.0,86.45,86.62,85.8,86.02,37423.0
2016-12-14 09:35:00,86.03,86.07,85.41,85.68,30954.0,86.03,86.07,85.41,85.68,30954.0
2016-12-14 09:40:00,85.68,85.72,85.33,85.37,25673.0,85.68,85.72,85.33,85.37,25673.0
2016-12-14 09:45:00,85.37,85.5,85.34,85.39,43152.0,85.37,85.5,85.34,85.39,43152.0
2016-12-14 09:50:00,85.37,85.45,85.12,85.19,54613.0,85.37,85.45,85.12,85.19,54613.0
2016-12-14 09:55:00,85.2,85.51,85.2,85.5,18246.0,85.2,85.51,85.2,85.5,18246.0
2016-12-14 10:00:00,85.5,85.51,85.37,85.44,16264.0,85.5,85.51,85.37,85.44,16264.0
2016-12-14 10:05:00,85.42,85.46,84.8,84.91,38645.0,85.42,85.46,84.8,84.91,38645.0
2016-12-14 10:10:00,84.93,85.01,84.85,84.88,16600.0,84.93,85.01,84.85,84.88,16600.0
2016-12-14 10:15:00,84.88,84.94,84.67,84.79,36221.0,84.88,84.94,84.67,84.79,36221.0
2016-12-14 10:20:00,84.79,85.2,84.79,85.18,16432.0,84.79,85.2,84.79,85.18,16432.0
2016-12-14 10:25:00,85.16,85.38,85.15,85.32,12546.0,85.16,85.38,85.15,85.32,12546.0
2016-12-14 10:30:00,85.29,85.45,85.28,85.35,19493.0,85.29,85.45,85.28,85.35,19493.0
2016-12-14 10:35:00,85.33,85.45,85.32,85.4,24425.0,85.33,85.45,85.32,85.4,24425.0
2016-12-14 10:40:00,85.39,85.42,85.26,85.27,34297.0,85.39,85.42,85.26,85.27,34297.0
2016-12-14 10:45:00,85.27,85.28,85.06,85.18,14370.0,85.27,85.28,85.06,85.18,14370.0
2016-12-14 10:50:00,85.17,85.26,85.17,85.25,11254.0,85.17,85.26,85.17,85.25,11254.0
2016-12-14 10:55:00,85.24,85.26,84.95,84.99,24406.0,85.24,85.26,84.95,84.99,24406.0
2016-12-14 11:00:00,84.99,85.16,84.99,85.15,29217.0,84.99,85.16,84.99,85.15,29217.0
2016-12-14 11:05:00,85.15,85.24,84.81,84.84,49653.0,85.15,85.24,84.81,84.84,49653.0
2016-12-14 11:10:00,84.84,84.87,84.69,84.69,38332.0,84.84,84.87,84.69,84.69,38332.0
2016-12-14 11:15:00,84.69,85.01,84.69,85.01,39000.0,84.69,85.01,84.69,85.01,39000.0
2016-12-14 11:20:00,85.01,85.13,85.0,85.04,33894.0,85.01,85.13,85.0,85.04,33894.0
2016-12-14 11:25:00,85.05,85.13,85.0,85.13,13050.0,85.05,85.13,85.0,85.13,13050.0
2016-12-14 11:30:00,85.13,85.35,85.1,85.3,41311.0,85.13,85.35,85.1,85.3,41311.0
2016-12-14 11:35:00,85.3,85.3,85.09,85.09,22251.0,85.3,85.3,85.09,85.09,22251.0
2016-12-14 11:40:00,85.08,85.16,84.99,85.15,22765.0,85.08,85.16,84.99,85.15,22765.0
2016-12-14 11:45:00,85.14,85.15,85.03,85.1,14926.0,85.14,85.15,85.03,85.1,14926.0
2016-12-14 11:50:00,85.09,85.09,84.93,84.96,18966.0,85.09,85.09,84.93,84.96,18966.0
2016-12-14 11:55:00,84.96,85.05,84.95,85.0,18237.0,84.96,85.05,84.95,85.0,18237.0
2016-12-14 12:00:00,84.99,85.19,84.99,85.13,11360.0,84.99,85.19,84.99,85.13,11360.0
2016-12-14 12:05:00,85.13,85.19,84.96,84.96,18666.0,85.13,85.19,84.96,84.96,18666.0
2016-12-14 12:10:00,84.94,85.06,84.94,85.06,15834.0,84.94,85.06,84.94,85.06,15834.0
2016-12-14 12:15:00,85.06,85.11,85.03,85.08,19454.0,85.06,85.11,85.03,85.08,19454.0
2016-12-14 12:20:00,85.07,85.14,85.06,85.09,15139.0,85.07,85.14,85.06,85.09,15139.0
2016-12-14 12:25:00,85.08,85.28,85.06,85.26,57610.0,85.08,85.28,85.06,85.26,57610.0
2016-12-14 12:30:00,85.29,85.44,85.26,85.44,11000.0,85.29,85.44,85.26,85.44,11000.0
2016-12-14 12:35:00,85.4,85.48,85.35,85.48,35326.0,85.4,85.48,85.35,85.48,35326.0
2016-12-14 12:40:00,85.44,85.54,85.42,85.48,12907.0,85.44,85.54,85.42,85.48,12907.0
2016-12-14 12:45:00,85.48,85.61,85.46,85.58,22553.0,85.48,85.61,85.46,85.58,22553.0
2016-12-14 12:50:00,85.6,85.65,85.59,85.61,14838.0,85.6,85.65,85.59,85.61,14838.0
2016-12-14 12:55:00,85.6,85.64,85.49,85.52,12990.0,85.6,85.64,85.49,85.52,12990.0
2016-12-14 13:00:00,85.52,85.54,85.46,85.5,13458.0,85.52,85.54,85.46,85.5,13458.0
2016-12-14 13:05:00,85.5,85.52,85.43,85.44,40538.0,85.5,85.52,85.43,85.44,40538.0
2016-12-14 13:10:00,85.42,85.45,85.31,85.34,17360.0,85.42,85.45,85.31,85.34,17360.0
2016-12-14 13:15:00,85.34,85.39,85.31,85.36,6900.0,85.34,85.39,85.31,85.36,6900.0
2016-12-14 13:20:00,85.35,85.43,85.31,85.42,10100.0,85.35,85.43,85.31,85.42,10100.0
2016-12-14 13:25:00,85.42,85.42,85.32,85.37,16043.0,85.42,85.42,85.32,85.37,16043.0
2016-12-14 13:30:00,85.37,85.45,85.33,85.36,12951.0,85.37,85.45,85.33,85.36,12951.0
2016-12-14 13:35:00,85.35,85.35,85.27,85.27,16000.0,85.35,85.35,85.27,85.27,16000.0
2016-12-14 13:40:00,85.29,85.3,85.14,85.16,24514.0,85.29,85.3,85.14,85.16,24514.0
2016-12-14 13:45:00,85.15,85.27,85.13,85.24,49008.0,85.15,85.27,85.13,85.24,49008.0
2016-12-14 13:50:00,85.25,85.28,85.12,85.12,24777.0,85.25,85.28,85.12,85.12,24777.0
2016-12-14 13:55:00,85.13,85.32,85.07,85.32,35671.0,85.13,85.32,85.07,85.32,35671.0
2016-12-14 14:00:00,85.32,85.43,84.98,85.38,22598.0,85.32,85.43,84.98,85.38,22598.0
2016-12-14 14:05:00,85.36,85.63,85.15,85.6,113142.0,85.36,85.63,85.15,85.6,113142.0
2016-12-14 14:10:00,85.57,85.57,85.02,85.02,33520.0,85.57,85.57,85.02,85.02,33520.0
2016-12-14 14:15:00,85.02,85.34,84.99,85.34,19630.0,85.02,85.34,84.99,85.34,19630.0
2016-12-14 14:20:00,85.35,85.36,85.19,85.2,17491.0,85.35,85.36,85.19,85.2,17491.0
2016-12-14 14:25:00,85.21,85.28,85.08,85.1,68621.0,85.21,85.28,85.08,85.1,68621.0
2016-12-14 14:30:00,85.08,85.22,85.07,85.17,27477.0,85.08,85.22,85.07,85.17,27477.0
2016-12-14 14:35:00,85.21,85.21,85.07,85.17,26422.0,85.21,85.21,85.07,85.17,26422.0
2016-12-14 14:40:00,85.17,85.21,85.11,85.13,50025.0,85.17,85.21,85.11,85.13,50025.0
2016-12-14 14:45:00,85.13,85.15,85.07,85.07,33407.0,85.13,85.15,85.07,85.07,33407.0
2016-12-14 14:50:00,85.04,85.09,84.92,84.97,34857.0,85.04,85.09,84.92,84.97,34857.0
2016-12-14 14:55:00,84.96,85.02,84.89,84.94,30560.0,84.96,85.02,84.89,84.94,30560.0
2016-12-14 15:00:00,84.91,85.09,84.9,85.01,20902.0,84.91,85.09,84.9,85.01,20902.0
2016-12-14 15:05:00,85.0,85.07,84.75,84.76,26703.0,85.0,85.07,84.75,84.76,26703.0
2016-12-14 15:10:00,84.76,84.87,84.7,84.78,35026.0,84.76,84.87,84.7,84.78,35026.0
2016-12-14 15:15:00,84.78,84.79,84.65,84.79,38651.0,84.78,84.79,84.65,84.79,38651.0
2016-12-14 15:20:00,84.79,84.87,84.71,84.73,50968.0,84.79,84.87,84.71,84.73,50968.0
2016-12-14 15:25:00,84.73,84.92,84.72,84.9,25484.0,84.73,84.92,84.72,84.9,25484.0
2016-12-14 15:30:00,84.91,85.03,84.9,85.02,79138.0,84.91,85.03,84.9,85.02,79138.0
2016-12-14 15:35:00,85.02,85.19,84.99,85.17,51375.0,85.02,85.19,84.99,85.17,51375.0
2016-12-14 15:40:00,85.16,85.18,84.95,85.01,74718.0,85.16,85.18,84.95,85.01,74718.0
2016-12-14 15:45:00,85.02,85.11,84.99,85.0,53216.0,85.02,85.11,84.99,85.0,53216.0
2016-12-14 15:50:00,85.0,85.0,84.73,84.87,81615.0,85.0,85.0,84.73,84.87,81615.0
2016-12-14 15:55:00,84.87,84.89,84.62,84.72,158603.0,84.87,84.89,84.62,84.72,158603.0
2016-12-15 09:30:00,84.83,85.33,84.32,84.89,44102.0,84.83,85.33,84.32,84.89,44102.0
2016-12-15 09:35:00,84.87,85.47,84.81,85.3,23772.0,84.87,85.47,84.81,85.3,23772.0
2016-12-15 09:40:00,85.29,85.36,85.16,85.3,9730.0,85.29,85.36,85.16,85.3,9730.0
2016-12-15 09:45:00,85.3,85.3,85.08,85.08,9325.0,85.3,85.3,85.08,85.08,9325.0
2016-12-15 09:50:00,85.11,85.4,85.11,85.38,6124.0,85.11,85.4,85.11,85.38,6124.0
2016-12-15 09:55:00,85.36,85.49,85.27,85.49,12705.0,85.36,85.49,85.27,85.49,12705.0
2016-12-15 10:00:00,85.5,85.64,85.38,85.64,20046.0,85.5,85.64,85.38,85.64,20046.0
2016-12-15 10:05:00,85.64,85.83,85.59,85.83,42953.0,85.64,85.83,85.59,85.83,42953.0
2016-12-15 10:10:00,85.83,85.84,85.53,85.64,41104.0,85.83,85.84,85.53,85.64,41104.0
2016-12-15 10:15:00,85.64,85.77,85.36,85.36,9792.0,85.64,85.77,85.36,85.36,9792.0
2016-12-15 10:20:00,85.32,85.45,85.32,85.41,10709.0,85.32,85.45,85.32,85.41,10709.0
2016-12-15 10:25:00,85.39,85.41,85.13,85.21,9700.0,85.39,85.41,85.13,85.21,9700.0
2016-12-15 10:30:00,85.2,85.22,85.13,85.22,8618.0,85.2,85.22,85.13,85.22,8618.0
2016-12-15 10:35:00,85.18,85.31,85.14,85.27,10686.0,85.18,85.31,85.14,85.27,10686.0
2016-12-15 10:40:00,85.33,85.33,85.22,85.24,4500.0,85.33,85.33,85.22,85.24,4500.0
2016-12-15 10:45:00,85.22,85.28,85.03,85.21,25707.0,85.22,85.28,85.03,85.21,25707.0
2016-12-15 10:50:00,85.2,85.45,85.2,85.36,31281.0,85.2,85.45,85.2,85.36,31281.0
2016-12-15 10:55:00,85.36,85.5,85.36,85.45,11665.0,85.36,85.5,85.36,85.45,11665.0
2016-12-15 11:00:00,85.45,85.72,85.45,85.7,18179.0,85.45,85.72,85.45,85.7,18179.0
2016-12-15 11:05:00,85.69,85.93,85.69,85.91,50939.0,85.69,85.93,85.69,85.91,50939.0
2016-12-15 11:10:00,85.91,86.06,85.9,86.02,32793.0,85.91,86.06,85.9,86.02,32793.0
2016-12-15 11:15:00,86.02,86.04,85.97,85.97,13358.0,86.02,86.04,85.97,85.97,13358.0
2016-12-15 11:20:00,85.97,86.11,85.95,86.08,17466.0,85.97,86.11,85.95,86.08,17466.0
2016-12-15 11:25:00,86.09,86.09,86.0,86.03,9600.0,86.09,86.09,86.0,86.03,9600.0
2016-12-15 11:30:00,86.03,86.1,85.95,86.04,40924.0,86.03,86.1,85.95,86.04,40924.0
2016-12-15 11:35:00,86.02,86.04,85.82,85.82,8730.0,86.02,86.04,85.82,85.82,8730.0
2016-12-15 11:40:00,85.86,85.94,85.83,85.91,8600.0,85.86,85.94,85.83,85.91,8600.0
2016-12-15 11:45:00,85.86,85.86,85.75,85.85,10100.0,85.86,85.86,85.75,85.85,10100.0
2016-12-15 11:50:00,85.85,85.89,85.8,85.81,14078.0,85.85,85.89,85.8,85.81,14078.0
2016-12-15 11:55:00,85.8,85.8,85.7,85.78,12407.0,85.8,85.8,85.7,85.78,12407.0
2016-12-15 12:00:00,85.79,85.82,85.7,85.75,6253.0,85.79,85.82,85.7,85.75,6253.0
2016-12-15 12:05:00,85.75,85.76,85.65,85.7,8700.0,85.75,85.76,85.65,85.7,8700.0
2016-12-15 12:10:00,85.69,85.69,85.57,85.61,9000.0,85.69,85.69,85.57,85.61,9000.0
2016-12-15 12:15:00,85.62,85.7,85.6,85.7,6731.0,85.62,85.7,85.6,85.7,6731.0
2016-12-15 12:20:00,85.68,85.71,85.65,85.71,8621.0,85.68,85.71,85.65,85.71,8621.0
2016-12-15 12:25:00,85.71,85.78,85.68,85.74,6780.0,85.71,85.78,85.68,85.74,6780.0
2016-12-15 12:30:00,85.73,85.74,85.65,85.65,7619.0,85.73,85.74,85.65,85.65,7619.0
2016-12-15 12:35:00,85.64,85.72,85.5,85.65,23357.0,85.64,85.72,85.5,85.65,23357.0
2016-12-15 12:40:00,85.66,85.66,85.5,85.5,5170.0,85.66,85.66,85.5,85.5,5170.0
2016-12-15 12:45:00,85.52,85.52,85.44,85.47,4700.0,85.52,85.52,85.44,85.47,4700.0
2016-12-15 12:50:00,85.49,85.49,85.41,85.45,3953.0,85.49,85.49,85.41,85.45,3953.0
2016-12-15 12:55:00,85.43,85.53,85.38,85.5,17497.0,85.43,85.53,85.38,85.5,17497.0
2016-12-15 13:00:00,85.53,85.63,85.5,85.59,16483.0,85.53,85.63,85.5,85.59,16483.0
2016-12-15 13:05:00,85.61,85.72,85.57,85.68,26500.0,85.61,85.72,85.57,85.68,26500.0
2016-12-15 13:10:00,85.68,85.69,85.52,85.52,12000.0,85.68,85.69,85.52,85.52,12000.0
2016-12-15 13:15:00,85.55,85.55,85.41,85.54,36900.0,85.55,85.55,85.41,85.54,36900.0
2016-12-15 13:20:00,85.54,85.57,85.52,85.54,10100.0,85.54,85.57,85.52,85.54,10100.0
2016-12-15 13:25:00,85.53,85.6,85.51,85.59,15666.0,85.53,85.6,85.51,85.59,15666.0
2016-12-15 13:30:00,85.59,85.62,85.55,85.59,19938.0,85.59,85.62,85.55,85.59,19938.0
2016-12-15 13:35:00,85.59,85.61,85.54,85.6,7871.0,85.59,85.61,85.54,85.6,7871.0
2016-12-15 13:40:00,85.6,85.61,85.56,85.59,11361.0,85.6,85.61,85.56,85.59,11361.0
2016-12-15 13:45:00,85.58,85.58,85.46,85.47,10200.0,85.58,85.58,85.46,85.47,10200.0
2016-12-15 13:50:00,85.5,85.52,85.28,85.3,14478.0,85.5,85.52,85.28,85.3,14478.0
2016-12-15 13:55:00,85.31,85.35,85.18,85.23,22804.0,85.31,85.35,85.18,85.23,22804.0
2016-12-15 14:00:00,85.26,85.26,85.19,85.21,7587.0,85.26,85.26,85.19,85.21,7587.0
2016-12-15 14:05:00,85.2,85.34,85.2,85.26,7807.0,85.2,85.34,85.2,85.26,7807.0
2016-12-15 14:10:00,85.26,85.3,85.21,85.28,6727.0,85.26,85.3,85.21,85.28,6727.0
2016-12-15 14:15:00,85.28,85.3,85.19,85.23,15222.0,85.28,85.3,85.19,85.23,15222.0
2016-12-15 14:20:00,85.21,85.31,85.16,85.16,21435.0,85.21,85.31,85.16,85.16,21435.0
2016-12-15 14:25:00,85.15,85.22,85.08,85.21,11090.0,85.15,85.22,85.08,85.21,11090.0
2016-12-15 14:30:00,85.19,85.27,85.14,85.22,8928.0,85.19,85.27,85.14,85.22,8928.0
2016-12-15 14:35:00,85.23,85.3,85.21,85.21,14739.0,85.23,85.3,85.21,85.21,14739.0
2016-12-15 14:40:00,85.21,85.26,85.17,85.25,27560.0,85.21,85.26,85.17,85.25,27560.0
2016-12-15 14:45:00,85.25,85.51,85.23,85.42,81927.0,85.25,85.51,85.23,85.42,81927.0
2016-12-15 14:50:00,85.44,85.53,85.38,85.52,10303.0,85.44,85.53,85.38,85.52,10303.0
2016-12-15 14:55:00,85.49,85.61,85.49,85.61,14739.0,85.49,85.61,85.49,85.61,14739.0
2016-12-15 15:00:00,85.59,85.71,85.58,85.7,37126.0,85.59,85.71,85.58,85.7,37126.0
2016-12-15 15:05:00,85.68,85.74,85.68,85.71,13281.0,85.68,85.74,85.68,85.71,13281.0
2016-12-15 15:10:00,85.69,85.69,85.62,85.67,24376.0,85.69,85.69,85.62,85.67,24376.0
2016-12-15 15:15:00,85.67,85.71,85.65,85.67,43128.0,85.67,85.71,85.65,85.67,43128.0
2016-12-15 15:20:00,85.67,85.69,85.61,85.64,21311.0,85.67,85.69,85.61,85.64,21311.0
2016-12-15 15:25:00,85.61,85.66,85.59,85.63,19933.0,85.61,85.66,85.59,85.63,19933.0
2016-12-15 15:30:00,85.63,85.67,85.62,85.63,23753.0,85.63,85.67,85.62,85.63,23753.0
2016-12-15 15:35:00,85.63,85.74,85.59,85.73,39247.0,85.63,85.74,85.59,85.73,39247.0
2016-12-15 15:40:00,85.73,85.74,85.6,85.72,135591.0,85.73,85.74,85.6,85.72,135591.0
2016-12-15 15:45:00,85.72,85.73,85.67,85.7,67611.0,85.72,85.73,85.67,85.7,67611.0
2016-12-15 15:50:00,85.7,85.72,85.67,85.69,101168.0,85.7,85.72,85.67,85.69,101168.0
2016-12-15 15:55:00,85.69,85.74,85.63,85.7,145347.0,85.69,85.74,85.63,85.7,145347.0
2016-12-16 09:30:00,85.61,85.85,85.3,85.4,323503.0,85.61,85.85,85.3,85.4,323503.0
2016-12-16 09:35:00,85.46,85.83,85.39,85.59,37377.0,85.46,85.83,85.39,85.59,37377.0
2016-12-16 09:40:00,85.62,85.78,85.32,85.32,29841.0,85.62,85.78,85.32,85.32,29841.0
2016-12-16 09:45:00,85.32,85.43,85.05,85.05,64820.0,85.32,85.43,85.05,85.05,64820.0
2016-12-16 09:50:00,85.08,85.44,85.08,85.17,22691.0,85.08,85.44,85.08,85.17,22691.0
2016-12-16 09:55:00,85.19,85.24,84.96,84.96,9575.0,85.19,85.24,84.96,84.96,9575.0
2016-12-16 10:00:00,84.97,85.1,84.95,85.07,16009.0,84.97,85.1,84.95,85.07,16009.0
2016-12-16 10:05:00,85.07,85.2,85.07,85.12,138575.0,85.07,85.2,85.07,85.12,138575.0
2016-12-16 10:10:00,85.11,85.13,84.98,85.1,29271.0,85.11,85.13,84.98,85.1,29271.0
2016-12-16 10:15:00,85.07,85.31,85.07,85.14,36290.0,85.07,85.31,85.07,85.14,36290.0
2016-12-16 10:20:00,85.13,85.37,85.1,85.36,20138.0,85.13,85.37,85.1,85.36,20138.0
2016-12-16 10:25:00,85.37,85.38,85.1,85.16,15390.0,85.37,85.38,85.1,85.16,15390.0
2016-12-16 10:30:00,85.16,85.17,85.05,85.05,46641.0,85.16,85.17,85.05,85.05,46641.0
2016-12-16 10:35:00,85.06,85.2,85.05,85.16,13105.0,85.06,85.2,85.05,85.16,13105.0
2016-12-16 10:40:00,85.16,85.3,85.13,85.3,19444.0,85.16,85.3,85.13,85.3,19444.0
2016-12-16 10:45:00,85.31,85.39,85.24,85.24,13942.0,85.31,85.39,85.24,85.24,13942.0
2016-12-16 10:50:00,85.22,85.29,85.2,85.22,13173.0,85.22,85.29,85.2,85.22,13173.0
2016-12-16 10:55:00,85.22,85.3,85.16,85.24,21176.0,85.22,85.3,85.16,85.24,21176.0
2016-12-16 11:00:00,85.23,85.3,85.19,85.2,11795.0,85.23,85.3,85.19,85.2,11795.0
2016-12-16 11:05:00,85.2,85.21,85.1,85.12,19628.0,85.2,85.21,85.1,85.12,19628.0
2016-12-16 11:10:00,85.13,85.13,85.0,85.06,17837.0,85.13,85.13,85.0,85.06,17837.0
2016-12-16 11:15:00,85.07,85.13,85.06,85.09,17420.0,85.07,85.13,85.06,85.09,17420.0
2016-12-16 11:20:00,85.1,85.13,85.04,85.11,40243.0,85.1,85.13,85.04,85.11,40243.0
2016-12-16 11:25:00,85.11,85.24,85.06,85.08,22950.0,85.11,85.24,85.06,85.08,22950.0
2016-12-16 11:30:00,85.06,85.12,85.04,85.12,20519.0,85.06,85.12,85.04,85.12,20519.0
2016-12-16 11:35:00,85.12,85.12,85.02,85.02,17400.0,85.12,85.12,85.02,85.02,17400.0
2016-12-16 11:40:00,85.04,85.13,85.01,85.06,16190.0,85.04,85.13,85.01,85.06,16190.0
2016-12-16 11:45:00,85.05,85.16,85.02,85.1,35778.0,85.05,85.16,85.02,85.1,35778.0
2016-12-16 11:50:00,85.1,85.2,85.08,85.16,12806.0,85.1,85.2,85.08,85.16,12806.0
2016-12-16 11:55:00,85.16,85.28,85.15,85.22,19140.0,85.16,85.28,85.15,85.22,19140.0
2016-12-16 12:00:00,85.21,85.25,85.18,85.2,13290.0,85.21,85.25,85.18,85.2,13290.0
2016-12-16 12:05:00,85.21,85.21,85.04,85.15,35379.0,85.21,85.21,85.04,85.15,35379.0
2016-12-16 12:10:00,85.15,85.17,85.09,85.14,27574.0,85.15,85.17,85.09,85.14,27574.0
2016-12-16 12:15:00,85.12,85.15,85.07,85.12,16875.0,85.12,85.15,85.07,85.12,16875.0
2016-12-16 12:20:00,85.13,85.16,85.05,85.07,34979.0,85.13,85.16,85.05,85.07,34979.0
2016-12-16 12:25:00,85.07,85.21,85.07,85.15,11918.0,85.07,85.21,85.07,85.15,11918.0
2016-12-16 12:30:00,85.16,85.16,85.08,85.1,11839.0,85.16,85.16,85.08,85.1,11839.0
2016-12-16 12:35:00,85.08,85.18,85.08,85.17,7574.0,85.08,85.18,85.08,85.17,7574.0
2016-12-16 12:40:00,85.16,85.16,85.07,85.12,9600.0,85.16,85.16,85.07,85.12,9600.0
2016-12-16 12:45:00,85.1,85.16,85.04,85.1,38251.0,85.1,85.16,85.04,85.1,38251.0
2016-12-16 12:50:00,85.09,85.12,85.06,85.07,11283.0,85.09,85.12,85.06,85.07,11283.0
2016-12-16 12:55:00,85.06,85.15,85.05,85.15,9000.0,85.06,85.15,85.05,85.15,9000.0
2016-12-16 13:00:00,85.15,85.21,85.09,85.11,33535.0,85.15,85.21,85.09,85.11,33535.0
2016-12-16 13:05:00,85.1,85.12,85.02,85.07,29912.0,85.1,85.12,85.02,85.07,29912.0
2016-12-16 13:10:00,85.07,85.07,85.01,85.02,12100.0,85.07,85.07,85.01,85.02,12100.0
2016-12-16 13:15:00,85.01,85.05,84.92,84.94,18804.0,85.01,85.05,84.92,84.94,18804.0
2016-12-16 13:20:00,84.95,84.95,84.85,84.85,9488.0,84.95,84.95,84.85,84.85,9488.0
2016-12-16 13:25:00,84.85,84.89,84.82,84.82,6779.0,84.85,84.89,84.82,84.82,6779.0
2016-12-16 13:30:00,84.8,84.85,84.79,84.85,11705.0,84.8,84.85,84.79,84.85,11705.0
2016-12-16 13:35:00,84.86,84.92,84.86,84.88,10059.0,84.86,84.92,84.86,84.88,10059.0
2016-12-16 13:40:00,84.89,85.0,84.88,85.0,16278.0,84.89,85.0,84.88,85.0,16278.0
2016-12-16 13:45:00,84.99,85.02,84.95,85.0,14214.0,84.99,85.02,84.95,85.0,14214.0
2016-12-16 13:50:00,85.0,85.14,84.98,85.01,50884.0,85.0,85.14,84.98,85.01,50884.0
2016-12-16 13:55:00,85.0,85.07,84.87,84.88,39784.0,85.0,85.07,84.87,84.88,39784.0
2016-12-16 14:00:00,84.88,84.92,84.84,84.86,27493.0,84.88,84.92,84.84,84.86,27493.0
2016-12-16 14:05:00,84.86,84.9,84.83,84.89,13824.0,84.86,84.9,84.83,84.89,13824.0
2016-12-16 14:10:00,84.88,84.95,84.85,84.88,16510.0,84.88,84.95,84.85,84.88,16510.0
2016-12-16 14:15:00,84.87,84.87,84.8,84.81,4600.0,84.87,84.87,84.8,84.81,4600.0
2016-12-16 14:20:00,84.81,84.82,84.75,84.76,18408.0,84.81,84.82,84.75,84.76,18408.0
2016-12-16 14:25:00,84.76,84.82,84.64,84.66,29665.0,84.76,84.82,84.64,84.66,29665.0
2016-12-16 14:30:00,84.66,84.69,84.63,84.64,12254.0,84.66,84.69,84.63,84.64,12254.0
2016-12-16 14:35:00,84.64,84.65,84.49,84.51,21050.0,84.64,84.65,84.49,84.51,21050.0
2016-12-16 14:40:00,84.52,84.58,84.4,84.4,77769.0,84.52,84.58,84.4,84.4,77769.0
2016-12-16 14:45:00,84.38,84.46,84.36,84.37,19598.0,84.38,84.46,84.36,84.37,19598.0
2016-12-16 14:50:00,84.39,84.47,84.37,84.41,16399.0,84.39,84.47,84.37,84.41,16399.0
2016-12-16 14:55:00,84.4,84.45,84.33,84.33,17841.0,84.4,84.45,84.33,84.33,17841.0
2016-12-16 15:00:00,84.34,84.35,84.26,84.34,39776.0,84.34,84.35,84.26,84.34,39776.0
2016-12-16 15:05:00,84.34,84.38,84.32,84.36,66003.0,84.34,84.38,84.32,84.36,66003.0
2016-12-16 15:10:00,84.37,84.45,84.35,84.38,40551.0,84.37,84.45,84.35,84.38,40551.0
2016-12-16 15:15:00,84.38,84.41,84.31,84.34,31849.0,84.38,84.41,84.31,84.34,31849.0
2016-12-16 15:20:00,84.34,84.38,84.33,84.34,28350.0,84.34,84.38,84.33,84.34,28350.0
2016-12-16 15:25:00,84.34,84.34,84.17,84.21,61172.0,84.34,84.34,84.17,84.21,61172.0
2016-12-16 15:30:00,84.21,84.22,84.14,84.2,50451.0,84.21,84.22,84.14,84.2,50451.0
2016-12-16 15:35:00,84.19,84.22,84.13,84.18,75105.0,84.19,84.22,84.13,84.18,75105.0
2016-12-16 15:40:00,84.17,84.17,84.03,84.09,60506.0,84.17,84.17,84.03,84.09,60506.0
2016-12-16 15:45:00,84.1,84.3,84.09,84.3,50341.0,84.1,84.3,84.09,84.3,50341.0
2016-12-16 15:50:00,84.29,84.42,84.26,84.34,165601.0,84.29,84.42,84.26,84.34,165601.0
2016-12-16 15:55:00,84.33,84.34,84.14,84.2,271460.0,84.33,84.34,84.14,84.2,271460.0
2016-12-19 09:30:00,84.2,84.55,84.2,84.32,22878.0,84.2,84.55,84.2,84.32,22878.0
2016-12-19 09:35:00,84.36,84.63,84.35,84.51,27465.0,84.36,84.63,84.35,84.51,27465.0
2016-12-19 09:40:00,84.55,84.98,84.44,84.94,35138.0,84.55,84.98,84.44,84.94,35138.0
2016-12-19 09:45:00,84.98,84.98,84.75,84.76,16514.0,84.98,84.98,84.75,84.76,16514.0
2016-12-19 09:50:00,84.76,85.0,84.64,84.96,24879.0,84.76,85.0,84.64,84.96,24879.0
2016-12-19 09:55:00,84.95,85.15,84.85,84.85,21750.0,84.95,85.15,84.85,84.85,21750.0
2016-12-19 10:00:00,84.91,84.98,84.69,84.82,24108.0,84.91,84.98,84.69,84.82,24108.0
2016-12-19 10:05:00,84.82,84.89,84.68,84.68,11600.0,84.82,84.89,84.68,84.68,11600.0
2016-12-19 10:10:00,84.68,84.8,84.6,84.78,13371.0,84.68,84.8,84.6,84.78,13371.0
2016-12-19 10:15:00,84.79,84.79,84.56,84.56,10346.0,84.79,84.79,84.56,84.56,10346.0
2016-12-19 10:20:00,84.59,84.7,84.57,84.67,7200.0,84.59,84.7,84.57,84.67,7200.0
2016-12-19 10:25:00,84.65,84.69,84.58,84.63,16148.0,84.65,84.69,84.58,84.63,16148.0
2016-12-19 10:30:00,84.62,84.85,84.62,84.83,12179.0,84.62,84.85,84.62,84.83,12179.0
2016-12-19 10:35:00,84.83,84.99,84.8,84.93,17347.0,84.83,84.99,84.8,84.93,17347.0
2016-12-19 10:40:00,84.93,85.04,84.9,85.04,11268.0,84.93,85.04,84.9,85.04,11268.0
2016-12-19 10:45:00,85.04,85.12,85.0,85.05,14899.0,85.04,85.12,85.0,85.05,14899.0
2016-12-19 10:50:00,85.07,85.07,84.96,84.99,21699.0,85.07,85.07,84.96,84.99,21699.0
2016-12-19 10:55:00,85.01,85.11,84.97,85.07,11000.0,85.01,85.11,84.97,85.07,11000.0
2016-12-19 11:00:00,85.07,85.33,85.06,85.26,21857.0,85.07,85.33,85.06,85.26,21857.0
2016-12-19 11:05:00,85.26,85.3,85.04,85.06,16471.0,85.26,85.3,85.04,85.06,16471.0
2016-12-19 11:10:00,85.04,85.05,84.89,84.94,10682.0,85.04,85.05,84.89,84.94,10682.0
2016-12-19 11:15:00,84.93,84.97,84.85,84.97,8297.0,84.93,84.97,84.85,84.97,8297.0
2016-12-19 11:20:00,84.96,84.96,84.74,84.78,13744.0,84.96,84.96,84.74,84.78,13744.0
2016-12-19 11:25:00,84.77,84.81,84.67,84.68,9000.0,84.77,84.81,84.67,84.68,9000.0
2016-12-19 11:30:00,84.72,84.89,84.7,84.84,35185.0,84.72,84.89,84.7,84.84,35185.0
2016-12-19 11:35:00,84.84,84.87,84.77,84.77,8265.0,84.84,84.87,84.77,84.77,8265.0
2016-12-19 11:40:00,84.77,84.81,84.52,84.63,63602.0,84.77,84.81,84.52,84.63,63602.0
2016-12-19 11:45:00,84.59,84.61,84.52,84.56,21172.0,84.59,84.61,84.52,84.56,21172.0
2016-12-19 11:50:00,84.56,84.58,84.53,84.58,9754.0,84.56,84.58,84.53,84.58,9754.0
2016-12-19 11:55:00,84.57,84.57,84.53,84.57,4400.0,84.57,84.57,84.53,84.57,4400.0
2016-12-19 12:00:00,84.57,84.6,84.52,84.53,10979.0,84.57,84.6,84.52,84.53,10979.0
2016-12-19 12:05:00,84.54,84.58,84.48,84.57,12031.0,84.54,84.58,84.48,84.57,12031.0
2016-12-19 12:10:00,84.6,84.62,84.5,84.55,6544.0,84.6,84.62,84.5,84.55,6544.0
2016-12-19 12:15:00,84.56,84.56,84.5,84.53,8687.0,84.56,84.56,84.5,84.53,8687.0
2016-12-19 12:20:00,84.53,84.54,84.49,84.49,6328.0,84.53,84.54,84.49,84.49,6328.0
2016-12-19 12:25:00,84.49,84.56,84.47,84.55,9192.0,84.49,84.56,84.47,84.55,9192.0
2016-12-19 12:30:00,84.56,84.59,84.42,84.52,19326.0,84.56,84.59,84.42,84.52,19326.0
2016-12-19 12:35:00,84.51,84.51,84.41,84.43,7955.0,84.51,84.51,84.41,84.43,7955.0
2016-12-19 12:40:00,84.43,84.45,84.38,84.42,14244.0,84.43,84.45,84.38,84.42,14244.0
2016-12-19 12:45:00,84.43,84.5,84.42,84.45,10595.0,84.43,84.5,84.42,84.45,10595.0
2016-12-19 12:50:00,84.42,84.5,84.42,84.46,5296.0,84.42,84.5,84.42,84.46,5296.0
2016-12-19 12:55:00,84.46,84.55,84.43,84.53,6395.0,84.46,84.55,84.43,84.53,6395.0
2016-12-19 13:00:00,84.54,84.54,84.45,84.45,10043.0,84.54,84.54,84.45,84.45,10043.0
2016-12-19 13:05:00,84.46,84.46,84.4,84.42,6000.0,84.46,84.46,84.4,84.42,6000.0
2016-12-19 13:10:00,84.42,84.44,84.36,84.36,13353.0,84.42,84.44,84.36,84.36,13353.0
2016-12-19 13:15:00,84.39,84.42,84.36,84.36,16254.0,84.39,84.42,84.36,84.36,16254.0
2016-12-19 13:20:00,84.36,84.4,84.32,84.39,11457.0,84.36,84.4,84.32,84.39,11457.0
2016-12-19 13:25:00,84.41,84.43,84.38,84.41,8626.0,84.41,84.43,84.38,84.41,8626.0
2016-12-19 13:30:00,84.41,84.43,84.34,84.36,10090.0,84.41,84.43,84.34,84.36,10090.0
2016-12-19 13:35:00,84.36,84.38,84.26,84.32,33268.0,84.36,84.38,84.26,84.32,33268.0
2016-12-19 13:40:00,84.34,84.34,84.26,84.33,12438.0,84.34,84.34,84.26,84.33,12438.0
2016-12-19 13:45:00,84.33,84.4,84.31,84.37,6600.0,84.33,84.4,84.31,84.37,6600.0
2016-12-19 13:50:00,84.39,84.4,84.33,84.37,10799.0,84.39,84.4,84.33,84.37,10799.0
2016-12-19 13:55:00,84.35,84.41,84.35,84.4,21766.0,84.35,84.41,84.35,84.4,21766.0
2016-12-19 14:00:00,84.39,84.41,84.38,84.4,21570.0,84.39,84.41,84.38,84.4,21570.0
2016-12-19 14:05:00,84.4,84.41,84.32,84.33,10645.0,84.4,84.41,84.32,84.33,10645.0
2016-12-19 14:10:00,84.34,84.39,84.33,84.38,9800.0,84.34,84.39,84.33,84.38,9800.0
2016-12-19 14:15:00,84.37,84.37,84.22,84.23,11588.0,84.37,84.37,84.22,84.23,11588.0
2016-12-19 14:20:00,84.22,84.22,84.11,84.16,10824.0,84.22,84.22,84.11,84.16,10824.0
2016-12-19 14:25:00,84.18,84.28,84.18,84.22,9443.0,84.18,84.28,84.18,84.22,9443.0
2016-12-19 14:30:00,84.21,84.21,84.08,84.11,9210.0,84.21,84.21,84.08,84.11,9210.0
2016-12-19 14:35:00,84.09,84.15,84.07,84.15,8501.0,84.09,84.15,84.07,84.15,8501.0
2016-12-19 14:40:00,84.13,84.14,84.07,84.09,10194.0,84.13,84.14,84.07,84.09,10194.0
2016-12-19 14:45:00,84.09,84.09,84.03,84.09,11037.0,84.09,84.09,84.03,84.09,11037.0
2016-12-19 14:50:00,84.09,84.1,84.01,84.05,12123.0,84.09,84.1,84.01,84.05,12123.0
2016-12-19 14:55:00,84.03,84.03,83.92,83.93,14041.0,84.03,84.03,83.92,83.93,14041.0
2016-12-19 15:00:00,83.93,83.99,83.91,83.98,12920.0,83.93,83.99,83.91,83.98,12920.0
2016-12-19 15:05:00,83.96,83.97,83.92,83.95,11598.0,83.96,83.97,83.92,83.95,11598.0
2016-12-19 15:10:00,83.94,83.97,83.9,83.95,16438.0,83.94,83.97,83.9,83.95,16438.0
2016-12-19 15:15:00,83.95,83.97,83.91,83.93,19519.0,83.95,83.97,83.91,83.93,19519.0
2016-12-19 15:20:00,83.93,83.93,83.8,83.88,22090.0,83.93,83.93,83.8,83.88,22090.0
2016-12-19 15:25:00,83.89,83.99,83.86,83.95,20181.0,83.89,83.99,83.86,83.95,20181.0
2016-12-19 15:30:00,83.95,84.1,83.93,84.08,33523.0,83.95,84.1,83.93,84.08,33523.0
2016-12-19 15:35:00,84.09,84.15,84.04,84.14,31539.0,84.09,84.15,84.04,84.14,31539.0
2016-12-19 15:40:00,84.14,84.19,84.1,84.19,31492.0,84.14,84.19,84.1,84.19,31492.0
2016-12-19 15:45:00,84.19,84.21,84.15,84.15,43962.0,84.19,84.21,84.15,84.15,43962.0
2016-12-19 15:50:00,84.16,84.21,84.15,84.21,63028.0,84.16,84.21,84.15,84.21,63028.0
2016-12-19 15:55:00,84.2,84.31,84.2,84.26,105544.0,84.2,84.31,84.2,84.26,105544.0
2016-12-20 09:30:00,84.42,84.96,84.35,84.94,26289.0,84.42,84.96,84.35,84.94,26289.0
2016-12-20 09:35:00,84.89,85.05,84.72,85.0,23648.0,84.89,85.05,84.72,85.0,23648.0
2016-12-20 09:40:00,84.97,85.18,84.93,85.0,10184.0,84.97,85.18,84.93,85.0,10184.0
2016-12-20 09:45:00,85.0,85.57,84.98,85.57,45004.0,85.0,85.57,84.98,85.57,45004.0
2016-12-20 09:50:00,85.54,85.54,85.32,85.36,15272.0,85.54,85.54,85.32,85.36,15272.0
2016-12-20 09:55:00,85.44,85.6,85.35,85.58,13811.0,85.44,85.6,85.35,85.58,13811.0
2016-12-20 10:00:00,85.6,85.83,85.56,85.66,41244.0,85.6,85.83,85.56,85.66,41244.0
2016-12-20 10:05:00,85.69,85.69,85.57,85.66,20010.0,85.69,85.69,85.57,85.66,20010.0
2016-12-20 10:10:00,85.67,85.67,85.58,85.58,9774.0,85.67,85.67,85.58,85.58,9774.0
2016-12-20 10:15:00,85.58,85.76,85.57,85.74,14803.0,85.58,85.76,85.57,85.74,14803.0
2016-12-20 10:20:00,85.74,85.8,85.63,85.63,11950.0,85.74,85.8,85.63,85.63,11950.0
2016-12-20 10:25:00,85.63,85.7,85.58,85.6,15055.0,85.63,85.7,85.58,85.6,15055.0
2016-12-20 10:30:00,85.61,85.64,85.52,85.55,14033.0,85.61,85.64,85.52,85.55,14033.0
2016-12-20 10:35:00,85.57,85.61,85.54,85.6,5796.0,85.57,85.61,85.54,85.6,5796.0
2016-12-20 10:40:00,85.61,85.64,85.53,85.55,6900.0,85.61,85.64,85.53,85.55,6900.0
2016-12-20 10:45:00,85.56,85.61,85.5,85.53,6853.0,85.56,85.61,85.5,85.53,6853.0
2016-12-20 10:50:00,85.56,85.74,85.56,85.74,8404.0,85.56,85.74,85.56,85.74,8404.0
2016-12-20 10:55:00,85.75,85.79,85.64,85.64,6808.0,85.75,85.79,85.64,85.64,6808.0
2016-12-20 11:00:00,85.66,85.67,85.57,85.57,13588.0,85.66,85.67,85.57,85.57,13588.0
2016-12-20 11:05:00,85.58,85.67,85.55,85.63,9881.0,85.58,85.67,85.55,85.63,9881.0
2016-12-20 11:10:00,85.61,85.61,85.52,85.55,4935.0,85.61,85.61,85.52,85.55,4935.0
2016-12-20 11:15:00,85.57,85.63,85.51,85.63,8937.0,85.57,85.63,85.51,85.63,8937.0
2016-12-20 11:20:00,85.63,85.64,85.56,85.57,10289.0,85.63,85.64,85.56,85.57,10289.0
2016-12-20 11:25:00,85.61,85.61,85.52,85.52,7228.0,85.61,85.61,85.52,85.52,7228.0
2016-12-20 11:30:00,85.51,85.53,85.43,85.43,12849.0,85.51,85.53,85.43,85.43,12849.0
2016-12-20 11:35:00,85.45,85.47,85.34,85.35,7153.0,85.45,85.47,85.34,85.35,7153.0
2016-12-20 11:40:00,85.34,85.38,85.31,85.37,4211.0,85.34,85.38,85.31,85.37,4211.0
2016-12-20 11:45:00,85.35,85.41,85.31,85.31,9092.0,85.35,85.41,85.31,85.31,9092.0
2016-12-20 11:50:00,85.33,85.33,85.2,85.2,5055.0,85.33,85.33,85.2,85.2,5055.0
2016-12-20 11:55:00,85.22,85.25,85.14,85.18,14111.0,85.22,85.25,85.14,85.18,14111.0
2016-12-20 12:00:00,85.19,85.22,85.17,85.17,5659.0,85.19,85.22,85.17,85.17,5659.0
2016-12-20 12:05:00,85.18,85.2,85.14,85.15,7476.0,85.18,85.2,85.14,85.15,7476.0
2016-12-20 12:10:00,85.18,85.21,85.11,85.12,8299.0,85.18,85.21,85.11,85.12,8299.0
2016-12-20 12:15:00,85.11,85.16,85.11,85.15,4000.0,85.11,85.16,85.11,85.15,4000.0
2016-12-20 12:20:00,85.14,85.17,85.07,85.16,7028.0,85.14,85.17,85.07,85.16,7028.0
2016-12-20 12:25:00,85.17,85.24,85.17,85.24,4200.0,85.17,85.24,85.17,85.24,4200.0
2016-12-20 12:30:00,85.24,85.28,85.22,85.24,6379.0,85.24,85.28,85.22,85.24,6379.0
2016-12-20 12:35:00,85.24,85.27,85.21,85.22,4200.0,85.24,85.27,85.21,85.22,4200.0
2016-12-20 12:40:00,85.23,85.28,85.21,85.28,3180.0,85.23,85.28,85.21,85.28,3180.0
2016-12-20 12:45:00,85.27,85.41,85.27,85.41,7560.0,85.27,85.41,85.27,85.41,7560.0
2016-12-20 12:50:00,85.42,85.45,85.41,85.43,11900.0,85.42,85.45,85.41,85.43,11900.0
2016-12-20 12:55:00,85.43,85.48,85.37,85.37,70771.0,85.43,85.48,85.37,85.37,70771.0
2016-12-20 13:00:00,85.39,85.4,85.25,85.25,7998.0,85.39,85.4,85.25,85.25,7998.0
2016-12-20 13:05:00,85.27,85.33,85.25,85.31,7066.0,85.27,85.33,85.25,85.31,7066.0
2016-12-20 13:10:00,85.31,85.34,85.26,85.26,5172.0,85.31,85.34,85.26,85.26,5172.0
2016-12-20 13:15:00,85.28,85.35,85.28,85.29,4390.0,85.28,85.35,85.28,85.29,4390.0
2016-12-20 13:20:00,85.29,85.34,85.28,85.31,5541.0,85.29,85.34,85.28,85.31,5541.0
2016-12-20 13:25:00,85.33,85.37,85.28,85.28,21115.0,85.33,85.37,85.28,85.28,21115.0
2016-12-20 13:30:00,85.31,85.37,85.31,85.37,5587.0,85.31,85.37,85.31,85.37,5587.0
2016-12-20 13:35:00,85.35,85.36,85.23,85.24,4639.0,85.35,85.36,85.23,85.24,4639.0
2016-12-20 13:40:00,85.24,85.24,85.12,85.12,6990.0,85.24,85.24,85.12,85.12,6990.0
2016-12-20 13:45:00,85.12,85.26,85.1,85.24,13219.0,85.12,85.26,85.1,85.24,13219.0
2016-12-20 13:50:00,85.25,85.34,85.2,85.33,6042.0,85.25,85.34,85.2,85.33,6042.0
2016-12-20 13:55:00,85.34,85.38,85.3,85.34,6164.0,85.34,85.38,85.3,85.34,6164.0
2016-12-20 14:00:00,85.31,85.38,85.3,85.31,8341.0,85.31,85.38,85.3,85.31,8341.0
2016-12-20 14:05:00,85.32,85.32,85.15,85.16,9699.0,85.32,85.32,85.15,85.16,9699.0
2016-12-20 14:10:00,85.17,85.17,85.09,85.11,10161.0,85.17,85.17,85.09,85.11,10161.0
2016-12-20 14:15:00,85.09,85.18,85.04,85.13,9698.0,85.09,85.18,85.04,85.13,9698.0
2016-12-20 14:20:00,85.15,85.15,85.11,85.12,10683.0,85.15,85.15,85.11,85.12,10683.0
2016-12-20 14:25:00,85.11,85.16,85.09,85.09,8855.0,85.11,85.16,85.09,85.09,8855.0
2016-12-20 14:30:00,85.07,85.12,84.93,84.93,11827.0,85.07,85.12,84.93,84.93,11827.0
2016-12-20 14:35:00,84.94,85.0,84.9,85.0,34291.0,84.94,85.0,84.9,85.0,34291.0
2016-12-20 14:40:00,84.98,85.07,84.98,85.05,8161.0,84.98,85.07,84.98,85.05,8161.0
2016-12-20 14:45:00,85.05,85.1,85.02,85.08,8084.0,85.05,85.1,85.02,85.08,8084.0
2016-12-20 14:50:00,85.09,85.15,85.07,85.11,6829.0,85.09,85.15,85.07,85.11,6829.0
2016-12-20 14:55:00,85.1,85.11,85.01,85.05,9205.0,85.1,85.11,85.01,85.05,9205.0
2016-12-20 15:00:00,85.03,85.04,84.93,84.96,16748.0,85.03,85.04,84.93,84.96,16748.0
2016-12-20 15:05:00,84.95,84.96,84.85,84.87,14044.0,84.95,84.96,84.85,84.87,14044.0
2016-12-20 15:10:00,84.88,84.88,84.83,84.84,15823.0,84.88,84.88,84.83,84.84,15823.0
2016-12-20 15:15:00,84.85,84.87,84.79,84.87,12359.0,84.85,84.87,84.79,84.87,12359.0
2016-12-20 15:20:00,84.85,84.85,84.8,84.83,10376.0,84.85,84.85,84.8,84.83,10376.0
2016-12-20 15:25:00,84.83,85.01,84.83,84.96,28990.0,84.83,85.01,84.83,84.96,28990.0
2016-12-20 15:30:00,84.96,85.07,84.96,85.04,11754.0,84.96,85.07,84.96,85.04,11754.0
2016-12-20 15:35:00,85.04,85.06,84.94,84.98,16259.0,85.04,85.06,84.94,84.98,16259.0
2016-12-20 15:40:00,84.99,85.01,84.95,84.97,18895.0,84.99,85.01,84.95,84.97,18895.0
2016-12-20 15:45:00,84.97,85.07,84.96,85.04,24580.0,84.97,85.07,84.96,85.04,24580.0
2016-12-20 15:50:00,85.04,85.04,84.99,85.02,25580.0,85.04,85.04,84.99,85.02,25580.0
2016-12-20 15:55:00,85.03,85.14,85.03,85.08,52545.0,85.03,85.14,85.03,85.08,52545.0
2016-12-21 09:30:00,84.68,85.05,83.28,83.58,110071.0,84.68,85.05,83.28,83.58,110071.0
2016-12-21 09:35:00,83.57,84.16,83.45,84.02,64098.0,83.57,84.16,83.45,84.02,64098.0
2016-12-21 09:40:00,84.01,84.13,83.87,84.1,51498.0,84.01,84.13,83.87,84.1,51498.0
2016-12-21 09:45:00,84.12,84.48,84.1,84.19,63311.0,84.12,84.48,84.1,84.19,63311.0
2016-12-21 09:50:00,84.13,84.36,83.99,84.34,47407.0,84.13,84.36,83.99,84.34,47407.0
2016-12-21 09:55:00,84.34,84.43,84.22,84.22,14780.0,84.34,84.43,84.22,84.22,14780.0
2016-12-21 10:00:00,84.22,84.36,84.21,84.35,66226.0,84.22,84.36,84.21,84.35,66226.0
2016-12-21 10:05:00,84.36,84.81,84.33,84.59,38755.0,84.36,84.81,84.33,84.59,38755.0
2016-12-21 10:10:00,84.57,84.64,84.51,84.64,32570.0,84.57,84.64,84.51,84.64,32570.0
2016-12-21 10:15:00,84.64,84.64,84.51,84.52,15496.0,84.64,84.64,84.51,84.52,15496.0
2016-12-21 10:20:00,84.53,84.61,84.41,84.56,17189.0,84.53,84.61,84.41,84.56,17189.0
2016-12-21 10:25:00,84.59,84.65,84.44,84.65,9990.0,84.59,84.65,84.44,84.65,9990.0
2016-12-21 10:30:00,84.61,84.68,84.34,84.38,16174.0,84.61,84.68,84.34,84.38,16174.0
2016-12-21 10:35:00,84.37,84.5,84.37,84.45,14497.0,84.37,84.5,84.37,84.45,14497.0
2016-12-21 10:40:00,84.45,84.65,84.43,84.6,25317.0,84.45,84.65,84.43,84.6,25317.0
2016-12-21 10:45:00,84.61,84.61,84.39,84.39,14252.0,84.61,84.61,84.39,84.39,14252.0
2016-12-21 10:50:00,84.39,84.39,84.19,84.2,18361.0,84.39,84.39,84.19,84.2,18361.0
2016-12-21 10:55:00,84.24,84.27,84.05,84.05,13508.0,84.24,84.27,84.05,84.05,13508.0
2016-12-21 11:00:00,84.06,84.1,84.01,84.05,16809.0,84.06,84.1,84.01,84.05,16809.0
2016-12-21 11:05:00,84.07,84.09,84.02,84.04,11202.0,84.07,84.09,84.02,84.04,11202.0
2016-12-21 11:10:00,84.03,84.03,83.89,83.9,14877.0,84.03,84.03,83.89,83.9,14877.0
2016-12-21 11:15:00,83.9,84.01,83.89,83.93,13597.0,83.9,84.01,83.89,83.93,13597.0
2016-12-21 11:20:00,83.92,83.98,83.85,83.97,17645.0,83.92,83.98,83.85,83.97,17645.0
2016-12-21 11:25:00,83.95,84.04,83.95,84.02,7492.0,83.95,84.04,83.95,84.02,7492.0
2016-12-21 11:30:00,84.02,84.02,83.94,83.97,15746.0,84.02,84.02,83.94,83.97,15746.0
2016-12-21 11:35:00,83.98,84.11,83.94,84.11,9551.0,83.98,84.11,83.94,84.11,9551.0
2016-12-21 11:40:00,84.13,84.14,84.02,84.02,12704.0,84.13,84.14,84.02,84.02,12704.0
2016-12-21 11:45:00,84.01,84.05,83.93,83.96,8847.0,84.01,84.05,83.93,83.96,8847.0
2016-12-21 11:50:00,83.97,84.0,83.96,83.98,17318.0,83.97,84.0,83.96,83.98,17318.0
2016-12-21 11:55:00,83.98,84.1,83.98,84.06,24626.0,83.98,84.1,83.98,84.06,24626.0
2016-12-21 12:00:00,84.05,84.13,84.05,84.13,14052.0,84.05,84.13,84.05,84.13,14052.0
2016-12-21 12:05:00,84.11,84.29,84.1,84.27,13454.0,84.11,84.29,84.1,84.27,13454.0
2016-12-21 12:10:00,84.3,84.39,84.26,84.39,5585.0,84.3,84.39,84.26,84.39,5585.0
2016-12-21 12:15:00,84.38,84.44,84.38,84.42,13068.0,84.38,84.44,84.38,84.42,13068.0
2016-12-21 12:20:00,84.41,84.57,84.41,84.57,11123.0,84.41,84.57,84.41,84.57,11123.0
2016-12-21 12:25:00,84.57,84.64,84.53,84.59,20416.0,84.57,84.64,84.53,84.59,20416.0
2016-12-21 12:30:00,84.59,84.65,84.58,84.65,5049.0,84.59,84.65,84.58,84.65,5049.0
2016-12-21 12:35:00,84.66,84.7,84.61,84.7,18857.0,84.66,84.7,84.61,84.7,18857.0
2016-12-21 12:40:00,84.69,84.82,84.68,84.77,17535.0,84.69,84.82,84.68,84.77,17535.0
2016-12-21 12:45:00,84.77,84.82,84.72,84.78,6768.0,84.77,84.82,84.72,84.78,6768.0
2016-12-21 12:50:00,84.78,84.79,84.68,84.7,20400.0,84.78,84.79,84.68,84.7,20400.0
2016-12-21 12:55:00,84.67,84.67,84.59,84.63,12043.0,84.67,84.67,84.59,84.63,12043.0
2016-12-21 13:00:00,84.65,84.77,84.64,84.74,9667.0,84.65,84.77,84.64,84.74,9667.0
2016-12-21 13:05:00,84.73,84.79,84.7,84.77,5800.0,84.73,84.79,84.7,84.77,5800.0
2016-12-21 13:10:00,84.75,84.82,84.75,84.78,4912.0,84.75,84.82,84.75,84.78,4912.0
2016-12-21 13:15:00,84.78,84.78,84.67,84.71,12418.0,84.78,84.78,84.67,84.71,12418.0
2016-12-21 13:20:00,84.69,84.78,84.68,84.71,5717.0,84.69,84.78,84.68,84.71,5717.0
2016-12-21 13:25:00,84.73,84.74,84.63,84.66,6246.0,84.73,84.74,84.63,84.66,6246.0
2016-12-21 13:30:00,84.64,84.71,84.64,84.71,8550.0,84.64,84.71,84.64,84.71,8550.0
2016-12-21 13:35:00,84.7,84.71,84.59,84.59,6100.0,84.7,84.71,84.59,84.59,6100.0
2016-12-21 13:40:00,84.58,84.6,84.56,84.56,5800.0,84.58,84.6,84.56,84.56,5800.0
2016-12-21 13:45:00,84.57,84.6,84.56,84.56,4907.0,84.57,84.6,84.56,84.56,4907.0
2016-12-21 13:50:00,84.56,84.57,84.45,84.48,9909.0,84.56,84.57,84.45,84.48,9909.0
2016-12-21 13:55:00,84.48,84.49,84.44,84.45,6226.0,84.48,84.49,84.44,84.45,6226.0
2016-12-21 14:00:00,84.45,84.46,84.4,84.4,27491.0,84.45,84.46,84.4,84.4,27491.0
2016-12-21 14:05:00,84.4,84.46,84.4,84.44,9320.0,84.4,84.46,84.4,84.44,9320.0
2016-12-21 14:10:00,84.44,84.44,84.4,84.41,9053.0,84.44,84.44,84.4,84.41,9053.0
2016-12-21 14:15:00,84.41,84.44,84.4,84.42,12870.0,84.41,84.44,84.4,84.42,12870.0
2016-12-21 14:20:00,84.43,84.46,84.4,84.41,6897.0,84.43,84.46,84.4,84.41,6897.0
2016-12-21 14:25:00,84.4,84.41,84.29,84.3,9685.0,84.4,84.41,84.29,84.3,9685.0
2016-12-21 14:30:00,84.29,84.29,84.2,84.22,8514.0,84.29,84.29,84.2,84.22,8514.0
2016-12-21 14:35:00,84.21,84.31,84.21,84.31,9143.0,84.21,84.31,84.21,84.31,9143.0
2016-12-21 14:40:00,84.3,84.31,84.25,84.26,8620.0,84.3,84.31,84.25,84.26,8620.0
2016-12-21 14:45:00,84.26,84.28,84.22,84.23,9603.0,84.26,84.28,84.22,84.23,9603.0
2016-12-21 14:50:00,84.23,84.27,84.2,84.27,10711.0,84.23,84.27,84.2,84.27,10711.0
2016-12-21 14:55:00,84.27,84.27,84.23,84.23,10017.0,84.27,84.27,84.23,84.23,10017.0
2016-12-21 15:00:00,84.23,84.23,84.19,84.21,17633.0,84.23,84.23,84.19,84.21,17633.0
2016-12-21 15:05:00,84.2,84.26,84.2,84.22,12096.0,84.2,84.26,84.2,84.22,12096.0
2016-12-21 15:10:00,84.21,84.22,84.2,84.22,4002.0,84.21,84.22,84.2,84.22,4002.0
2016-12-21 15:15:00,84.22,84.23,84.2,84.22,7750.0,84.22,84.23,84.2,84.22,7750.0
2016-12-21 15:20:00,84.22,84.23,84.1,84.11,11002.0,84.22,84.23,84.1,84.11,11002.0
2016-12-21 15:25:00,84.12,84.13,84.09,84.13,11766.0,84.12,84.13,84.09,84.13,11766.0
2016-12-21 15:30:00,84.12,84.13,84.01,84.03,20757.0,84.12,84.13,84.01,84.03,20757.0
2016-12-21 15:35:00,84.03,84.13,84.03,84.12,23001.0,84.03,84.13,84.03,84.12,23001.0
2016-12-21 15:40:00,84.12,84.18,84.11,84.17,15688.0,84.12,84.18,84.11,84.17,15688.0
2016-12-21 15:45:00,84.17,84.23,84.11,84.21,31411.0,84.17,84.23,84.11,84.21,31411.0
2016-12-21 15:50:00,84.22,84.23,84.11,84.12,43250.0,84.22,84.23,84.11,84.12,43250.0
2016-12-21 15:55:00,84.13,84.13,84.03,84.05,48897.0,84.13,84.13,84.03,84.05,48897.0
2016-12-22 09:30:00,84.02,84.02,83.19,83.24,22206.0,84.02,84.02,83.19,83.24,22206.0
2016-12-22 09:35:00,83.19,83.29,83.01,83.2,19680.0,83.19,83.29,83.01,83.2,19680.0
2016-12-22 09:40:00,83.22,83.23,82.81,82.92,34711.0,83.22,83.23,82.81,82.92,34711.0
2016-12-22 09:45:00,82.95,82.95,82.6,82.87,57780.0,82.95,82.95,82.6,82.87,57780.0
2016-12-22 09:50:00,82.87,82.87,82.52,82.64,61180.0,82.87,82.87,82.52,82.64,61180.0
2016-12-22 09:55:00,82.66,82.67,82.32,82.33,36421.0,82.66,82.67,82.32,82.33,36421.0
2016-12-22 10:00:00,82.37,82.49,82.0,82.12,67177.0,82.37,82.49,82.0,82.12,67177.0
2016-12-22 10:05:00,82.1,82.25,82.06,82.15,67936.0,82.1,82.25,82.06,82.15,67936.0
2016-12-22 10:10:00,82.15,82.23,82.07,82.11,43420.0,82.15,82.23,82.07,82.11,43420.0
2016-12-22 10:15:00,82.12,82.22,82.09,82.17,28432.0,82.12,82.22,82.09,82.17,28432.0
2016-12-22 10:20:00,82.17,82.22,82.09,82.09,26411.0,82.17,82.22,82.09,82.09,26411.0
2016-12-22 10:25:00,82.1,82.1,81.75,81.75,39910.0,82.1,82.1,81.75,81.75,39910.0
2016-12-22 10:30:00,81.79,81.81,81.66,81.81,128094.0,81.79,81.81,81.66,81.81,128094.0
2016-12-22 10:35:00,81.8,81.83,81.58,81.61,86011.0,81.8,81.83,81.58,81.61,86011.0
2016-12-22 10:40:00,81.61,81.7,81.37,81.39,88194.0,81.61,81.7,81.37,81.39,88194.0
2016-12-22 10:45:00,81.36,81.41,81.0,81.35,132692.0,81.36,81.41,81.0,81.35,132692.0
2016-12-22 10:50:00,81.35,81.45,81.2,81.22,56093.0,81.35,81.45,81.2,81.22,56093.0
2016-12-22 10:55:00,81.22,81.25,80.91,80.94,60723.0,81.22,81.25,80.91,80.94,60723.0
2016-12-22 11:00:00,80.95,80.95,80.6,80.92,126922.0,80.95,80.95,80.6,80.92,126922.0
2016-12-22 11:05:00,80.94,81.11,80.82,81.02,94190.0,80.94,81.11,80.82,81.02,94190.0
2016-12-22 11:10:00,81.01,81.08,80.9,80.97,38665.0,81.01,81.08,80.9,80.97,38665.0
2016-12-22 11:15:00,80.96,81.12,80.87,81.1,67146.0,80.96,81.12,80.87,81.1,67146.0
2016-12-22 11:20:00,81.1,81.22,80.93,81.01,72249.0,81.1,81.22,80.93,81.01,72249.0
2016-12-22 11:25:00,81.0,81.03,80.64,80.64,65614.0,81.0,81.03,80.64,80.64,65614.0
2016-12-22 11:30:00,80.65,80.76,80.62,80.67,58910.0,80.65,80.76,80.62,80.67,58910.0
2016-12-22 11:35:00,80.66,80.67,80.5,80.58,60106.0,80.66,80.67,80.5,80.58,60106.0
2016-12-22 11:40:00,80.56,80.58,80.42,80.46,104801.0,80.56,80.58,80.42,80.46,104801.0
2016-12-22 11:45:00,80.45,80.49,80.38,80.44,68144.0,80.45,80.49,80.38,80.44,68144.0
2016-12-22 11:50:00,80.43,80.45,80.26,80.31,56102.0,80.43,80.45,80.26,80.31,56102.0
2016-12-22 11:55:00,80.32,80.49,80.3,80.4,106880.0,80.32,80.49,80.3,80.4,106880.0
2016-12-22 12:00:00,80.4,80.5,80.39,80.48,41959.0,80.4,80.5,80.39,80.48,41959.0
2016-12-22 12:05:00,80.47,80.51,80.43,80.47,58795.0,80.47,80.51,80.43,80.47,58795.0
2016-12-22 12:10:00,80.48,80.63,80.31,80.31,173621.0,80.48,80.63,80.31,80.31,173621.0
2016-12-22 12:15:00,80.31,80.33,80.12,80.17,48387.0,80.31,80.33,80.12,80.17,48387.0
2016-12-22 12:20:00,80.19,80.22,80.05,80.12,31717.0,80.19,80.22,80.05,80.12,31717.0
2016-12-22 12:25:00,80.15,80.32,80.15,80.23,59341.0,80.15,80.32,80.15,80.23,59341.0
2016-12-22 12:30:00,80.22,80.39,80.22,80.35,18472.0,80.22,80.39,80.22,80.35,18472.0
2016-12-22 12:35:00,80.34,80.41,80.33,80.4,22761.0,80.34,80.41,80.33,80.4,22761.0
2016-12-22 12:40:00,80.4,80.48,80.35,80.41,42884.0,80.4,80.48,80.35,80.41,42884.0
2016-12-22 12:45:00,80.39,80.49,80.39,80.48,22414.0,80.39,80.49,80.39,80.48,22414.0
2016-12-22 12:50:00,80.48,80.53,80.41,80.53,27682.0,80.48,80.53,80.41,80.53,27682.0
2016-12-22 12:55:00,80.53,80.54,80.44,80.49,36952.0,80.53,80.54,80.44,80.49,36952.0
2016-12-22 13:00:00,80.48,80.51,80.41,80.5,37435.0,80.48,80.51,80.41,80.5,37435.0
2016-12-22 13:05:00,80.5,80.6,80.43,80.44,39741.0,80.5,80.6,80.43,80.44,39741.0
2016-12-22 13:10:00,80.44,80.48,80.38,80.44,56219.0,80.44,80.48,80.38,80.44,56219.0
2016-12-22 13:15:00,80.45,80.59,80.45,80.54,13704.0,80.45,80.59,80.45,80.54,13704.0
2016-12-22 13:20:00,80.56,80.65,80.56,80.64,12814.0,80.56,80.65,80.56,80.64,12814.0
2016-12-22 13:25:00,80.65,80.74,80.53,80.53,17210.0,80.65,80.74,80.53,80.53,17210.0
2016-12-22 13:30:00,80.54,80.56,80.5,80.51,22384.0,80.54,80.56,80.5,80.51,22384.0
2016-12-22 13:35:00,80.52,80.54,80.5,80.53,13571.0,80.52,80.54,80.5,80.53,13571.0
2016-12-22 13:40:00,80.53,80.67,80.5,80.58,19557.0,80.53,80.67,80.5,80.58,19557.0
2016-12-22 13:45:00,80.59,80.71,80.59,80.7,24114.0,80.59,80.71,80.59,80.7,24114.0
2016-12-22 13:50:00,80.69,80.81,80.67,80.79,34600.0,80.69,80.81,80.67,80.79,34600.0
2016-12-22 13:55:00,80.78,80.8,80.77,80.78,28583.0,80.78,80.8,80.77,80.78,28583.0
2016-12-22 14:00:00,80.78,80.79,80.69,80.77,34876.0,80.78,80.79,80.69,80.77,34876.0
2016-12-22 14:05:00,80.78,80.83,80.78,80.82,31104.0,80.78,80.83,80.78,80.82,31104.0
2016-12-22 14:10:00,80.83,80.84,80.74,80.76,48840.0,80.83,80.84,80.74,80.76,48840.0
2016-12-22 14:15:00,80.74,80.76,80.13,80.14,91203.0,80.74,80.76,80.13,80.14,91203.0
2016-12-22 14:20:00,80.14,80.37,80.12,80.29,45528.0,80.14,80.37,80.12,80.29,45528.0
2016-12-22 14:25:00,80.28,80.34,80.05,80.08,131507.0,80.28,80.34,80.05,80.08,131507.0
2016-12-22 14:30:00,80.07,80.08,79.95,80.01,106627.0,80.07,80.08,79.95,80.01,106627.0
2016-12-22 14:35:00,80.01,80.04,79.93,79.97,55142.0,80.01,80.04,79.93,79.97,55142.0
2016-12-22 14:40:00,79.98,80.06,79.9,79.99,37565.0,79.98,80.06,79.9,79.99,37565.0
2016-12-22 14:45:00,79.98,80.01,79.85,79.88,41720.0,79.98,80.01,79.85,79.88,41720.0
2016-12-22 14:50:00,79.88,79.88,79.4,79.55,109724.0,79.88,79.88,79.4,79.55,109724.0
2016-12-22 14:55:00,79.56,79.58,79.34,79.35,53095.0,79.56,79.58,79.34,79.35,53095.0
2016-12-22 15:00:00,79.34,79.63,79.34,79.56,115806.0,79.34,79.63,79.34,79.56,115806.0
2016-12-22 15:05:00,79.55,79.59,79.43,79.48,68980.0,79.55,79.59,79.43,79.48,68980.0
2016-12-22 15:10:00,79.46,79.49,78.94,79.06,77880.0,79.46,79.49,78.94,79.06,77880.0
2016-12-22 15:15:00,79.03,79.21,78.99,79.04,67861.0,79.03,79.21,78.99,79.04,67861.0
2016-12-22 15:20:00,79.04,79.21,79.04,79.06,61588.0,79.04,79.21,79.04,79.06,61588.0
2016-12-22 15:25:00,79.06,79.3,79.05,79.22,62739.0,79.06,79.3,79.05,79.22,62739.0
2016-12-22 15:30:00,79.21,79.28,79.19,79.22,79692.0,79.21,79.28,79.19,79.22,79692.0
2016-12-22 15:35:00,79.22,79.32,79.2,79.3,89065.0,79.22,79.32,79.2,79.3,89065.0
2016-12-22 15:40:00,79.3,79.37,79.24,79.25,100342.0,79.3,79.37,79.24,79.25,100342.0
2016-12-22 15:45:00,79.25,79.36,79.24,79.34,293401.0,79.25,79.36,79.24,79.34,293401.0
2016-12-22 15:50:00,79.35,79.37,79.28,79.35,169917.0,79.35,79.37,79.28,79.35,169917.0
2016-12-22 15:55:00,79.35,79.35,79.14,79.31,257223.0,79.35,79.35,79.14,79.31,257223.0
2016-12-23 09:30:00,79.46,79.79,79.33,79.76,39342.0,79.46,79.79,79.33,79.76,39342.0
2016-12-23 09:35:00,79.76,80.21,79.71,79.78,44906.0,79.76,80.21,79.71,79.78,44906.0
2016-12-23 09:40:00,79.8,79.8,79.18,79.22,39005.0,79.8,79.8,79.18,79.22,39005.0
2016-12-23 09:45:00,79.22,79.28,78.81,78.88,61261.0,79.22,79.28,78.81,78.88,61261.0
2016-12-23 09:50:00,78.88,79.1,78.74,79.05,73617.0,78.88,79.1,78.74,79.05,73617.0
2016-12-23 09:55:00,79.07,79.17,78.96,79.04,16750.0,79.07,79.17,78.96,79.04,16750.0
2016-12-23 10:00:00,79.03,79.2,79.01,79.2,19901.0,79.03,79.2,79.01,79.2,19901.0
2016-12-23 10:05:00,79.17,79.44,79.13,79.33,37378.0,79.17,79.44,79.13,79.33,37378.0
2016-12-23 10:10:00,79.28,79.31,79.03,79.05,15206.0,79.28,79.31,79.03,79.05,15206.0
2016-12-23 10:15:00,79.05,79.1,78.96,78.98,27687.0,79.05,79.1,78.96,78.98,27687.0
2016-12-23 10:20:00,78.96,79.3,78.95,79.24,48095.0,78.96,79.3,78.95,79.24,48095.0
2016-12-23 10:25:00,79.27,79.52,79.27,79.4,10350.0,79.27,79.52,79.27,79.4,10350.0
2016-12-23 10:30:00,79.41,79.49,79.29,79.49,7837.0,79.41,79.49,79.29,79.49,7837.0
2016-12-23 10:35:00,79.54,79.54,79.17,79.26,11272.0,79.54,79.54,79.17,79.26,11272.0
2016-12-23 10:40:00,79.23,79.23,79.11,79.17,12400.0,79.23,79.23,79.11,79.17,12400.0
2016-12-23 10:45:00,79.16,79.19,79.09,79.19,9350.0,79.16,79.19,79.09,79.19,9350.0
2016-12-23 10:50:00,79.2,79.21,79.13,79.18,19316.0,79.2,79.21,79.13,79.18,19316.0
2016-12-23 10:55:00,79.17,79.26,79.14,79.24,11495.0,79.17,79.26,79.14,79.24,11495.0
2016-12-23 11:00:00,79.23,79.28,79.17,79.23,17922.0,79.23,79.28,79.17,79.23,17922.0
2016-12-23 11:05:00,79.23,79.23,78.96,78.96,51524.0,79.23,79.23,78.96,78.96,51524.0
2016-12-23 11:10:00,78.97,78.97,78.87,78.93,37031.0,78.97,78.97,78.87,78.93,37031.0
2016-12-23 11:15:00,78.92,78.94,78.82,78.86,40105.0,78.92,78.94,78.82,78.86,40105.0
2016-12-23 11:20:00,78.84,78.92,78.81,78.86,29919.0,78.84,78.92,78.81,78.86,29919.0
2016-12-23 11:25:00,78.86,78.88,78.62,78.86,56663.0,78.86,78.88,78.62,78.86,56663.0
2016-12-23 11:30:00,78.86,79.0,78.84,78.92,17400.0,78.86,79.0,78.84,78.92,17400.0
2016-12-23 11:35:00,78.92,78.93,78.82,78.91,31321.0,78.92,78.93,78.82,78.91,31321.0
2016-12-23 11:40:00,78.94,79.03,78.83,79.0,13758.0,78.94,79.03,78.83,79.0,13758.0
2016-12-23 11:45:00,79.01,79.06,78.99,79.0,6866.0,79.01,79.06,78.99,79.0,6866.0
2016-12-23 11:50:00,79.01,79.06,78.91,79.04,12475.0,79.01,79.06,78.91,79.04,12475.0
2016-12-23 11:55:00,79.04,79.13,79.04,79.06,12540.0,79.04,79.13,79.04,79.06,12540.0
2016-12-23 12:00:00,79.1,79.15,79.01,79.09,37160.0,79.1,79.15,79.01,79.09,37160.0
2016-12-23 12:05:00,79.08,79.11,79.03,79.09,9660.0,79.08,79.11,79.03,79.09,9660.0
2016-12-23 12:10:00,79.06,79.16,79.06,79.11,6718.0,79.06,79.16,79.06,79.11,6718.0
2016-12-23 12:15:00,79.11,79.17,79.1,79.15,8583.0,79.11,79.17,79.1,79.15,8583.0
2016-12-23 12:20:00,79.14,79.2,79.1,79.17,6800.0,79.14,79.2,79.1,79.17,6800.0
2016-12-23 12:25:00,79.17,79.17,79.09,79.16,7484.0,79.17,79.17,79.09,79.16,7484.0
2016-12-23 12:30:00,79.15,79.18,79.12,79.18,22052.0,79.15,79.18,79.12,79.18,22052.0
2016-12-23 12:35:00,79.14,79.15,79.03,79.07,16400.0,79.14,79.15,79.03,79.07,16400.0
2016-12-23 12:40:00,79.07,79.13,79.06,79.08,15644.0,79.07,79.13,79.06,79.08,15644.0
2016-12-23 12:45:00,79.08,79.09,79.03,79.08,7046.0,79.08,79.09,79.03,79.08,7046.0
2016-12-23 12:50:00,79.07,79.1,79.03,79.04,11821.0,79.07,79.1,79.03,79.04,11821.0
2016-12-23 12:55:00,79.02,79.04,78.93,78.98,25344.0,79.02,79.04,78.93,78.98,25344.0
2016-12-23 13:00:00,78.98,79.06,78.97,79.06,5650.0,78.98,79.06,78.97,79.06,5650.0
2016-12-23 13:05:00,79.04,79.1,78.96,79.0,12826.0,79.04,79.1,78.96,79.0,12826.0
2016-12-23 13:10:00,78.99,79.0,78.97,79.0,9195.0,78.99,79.0,78.97,79.0,9195.0
2016-12-23 13:15:00,79.0,79.04,79.0,79.03,5546.0,79.0,79.04,79.0,79.03,5546.0
2016-12-23 13:20:00,79.03,79.13,79.01,79.09,3753.0,79.03,79.13,79.01,79.09,3753.0
2016-12-23 13:25:00,79.07,79.11,79.03,79.09,9697.0,79.07,79.11,79.03,79.09,9697.0
2016-12-23 13:30:00,79.08,79.11,79.02,79.07,12674.0,79.08,79.11,79.02,79.07,12674.0
2016-12-23 13:35:00,79.07,79.07,79.01,79.01,10014.0,79.07,79.07,79.01,79.01,10014.0
2016-12-23 13:40:00,79.01,79.03,79.0,79.01,18422.0,79.01,79.03,79.0,79.01,18422.0
2016-12-23 13:45:00,79.01,79.02,78.81,78.83,15953.0,79.01,79.02,78.81,78.83,15953.0
2016-12-23 13:50:00,78.81,78.87,78.79,78.83,5773.0,78.81,78.87,78.79,78.83,5773.0
2016-12-23 13:55:00,78.78,78.81,78.78,78.8,7635.0,78.78,78.81,78.78,78.8,7635.0
2016-12-23 14:00:00,78.8,78.8,78.7,78.7,23213.0,78.8,78.8,78.7,78.7,23213.0
2016-12-23 14:05:00,78.7,78.71,78.61,78.64,27875.0,78.7,78.71,78.61,78.64,27875.0
2016-12-23 14:10:00,78.64,78.67,78.55,78.56,30456.0,78.64,78.67,78.55,78.56,30456.0
2016-12-23 14:15:00,78.56,78.56,78.38,78.43,55100.0,78.56,78.56,78.38,78.43,55100.0
2016-12-23 14:20:00,78.41,78.57,78.38,78.57,8622.0,78.41,78.57,78.38,78.57,8622.0
2016-12-23 14:25:00,78.57,78.69,78.55,78.69,10420.0,78.57,78.69,78.55,78.69,10420.0
2016-12-23 14:30:00,78.7,78.72,78.63,78.65,8083.0,78.7,78.72,78.63,78.65,8083.0
2016-12-23 14:35:00,78.67,78.68,78.51,78.52,21674.0,78.67,78.68,78.51,78.52,21674.0
2016-12-23 14:40:00,78.52,78.63,78.52,78.59,9329.0,78.52,78.63,78.52,78.59,9329.0
2016-12-23 14:45:00,78.59,78.64,78.51,78.52,14625.0,78.59,78.64,78.51,78.52,14625.0
2016-12-23 14:50:00,78.52,78.55,78.43,78.46,10931.0,78.52,78.55,78.43,78.46,10931.0
2016-12-23 14:55:00,78.46,78.59,78.45,78.57,13878.0,78.46,78.59,78.45,78.57,13878.0
2016-12-23 15:00:00,78.58,78.59,78.56,78.56,9867.0,78.58,78.59,78.56,78.56,9867.0
2016-12-23 15:05:00,78.56,78.57,78.48,78.57,21720.0,78.56,78.57,78.48,78.57,21720.0
2016-12-23 15:10:00,78.57,78.67,78.56,78.67,19418.0,78.57,78.67,78.56,78.67,19418.0
2016-12-23 15:15:00,78.68,78.7,78.62,78.63,10705.0,78.68,78.7,78.62,78.63,10705.0
2016-12-23 15:20:00,78.63,78.68,78.6,78.67,15684.0,78.63,78.68,78.6,78.67,15684.0
2016-12-23 15:25:00,78.66,78.73,78.65,78.73,13337.0,78.66,78.73,78.65,78.73,13337.0
2016-12-23 15:30:00,78.73,78.73,78.64,78.7,22144.0,78.73,78.73,78.64,78.7,22144.0
2016-12-23 15:35:00,78.7,78.75,78.69,78.74,22868.0,78.7,78.75,78.69,78.74,22868.0
2016-12-23 15:40:00,78.75,78.75,78.72,78.73,26922.0,78.75,78.75,78.72,78.73,26922.0
2016-12-23 15:45:00,78.72,78.75,78.65,78.66,34318.0,78.72,78.75,78.65,78.66,34318.0
2016-12-23 15:50:00,78.66,78.68,78.57,78.6,88413.0,78.66,78.68,78.57,78.6,88413.0
2016-12-23 15:55:00,78.6,78.7,78.58,78.7,149634.0,78.6,78.7,78.58,78.7,149634.0
2016-12-27 09:30:00,78.97,79.15,78.74,78.75,18622.0,78.97,79.15,78.74,78.75,18622.0
2016-12-27 09:35:00,78.77,78.8,78.65,78.77,18019.0,78.77,78.8,78.65,78.77,18019.0
2016-12-27 09:40:00,78.78,78.92,78.76,78.89,28482.0,78.78,78.92,78.76,78.89,28482.0
2016-12-27 09:45:00,78.91,79.25,78.91,79.1,16668.0,78.91,79.25,78.91,79.1,16668.0
2016-12-27 09:50:00,79.11,79.35,79.11,79.3,36550.0,79.11,79.35,79.11,79.3,36550.0
2016-12-27 09:55:00,79.29,79.45,79.26,79.44,29776.0,79.29,79.45,79.26,79.44,29776.0
2016-12-27 10:00:00,79.45,79.74,74.92,79.56,242995.0,79.45,79.74,74.92,79.56,242995.0
2016-12-27 10:05:00,79.55,79.57,79.11,79.12,47210.0,79.55,79.57,79.11,79.12,47210.0
2016-12-27 10:10:00,79.14,79.28,79.0,79.1,30655.0,79.14,79.28,79.0,79.1,30655.0
2016-12-27 10:15:00,79.11,79.25,78.99,79.0,33030.0,79.11,79.25,78.99,79.0,33030.0
2016-12-27 10:20:00,79.01,79.18,79.0,79.12,41095.0,79.01,79.18,79.0,79.12,41095.0
2016-12-27 10:25:00,79.1,79.11,78.98,78.99,23087.0,79.1,79.11,78.98,78.99,23087.0
2016-12-27 10:30:00,78.97,78.97,78.76,78.79,22319.0,78.97,78.97,78.76,78.79,22319.0
2016-12-27 10:35:00,78.82,78.91,78.71,78.75,10578.0,78.82,78.91,78.71,78.75,10578.0
2016-12-27 10:40:00,78.71,78.8,78.64,78.8,19642.0,78.71,78.8,78.64,78.8,19642.0
2016-12-27 10:45:00,78.77,78.8,78.72,78.73,12106.0,78.77,78.8,78.72,78.73,12106.0
2016-12-27 10:50:00,78.77,78.85,78.61,78.64,18120.0,78.77,78.85,78.61,78.64,18120.0
2016-12-27 10:55:00,78.61,78.75,78.59,78.75,15159.0,78.61,78.75,78.59,78.75,15159.0
2016-12-27 11:00:00,78.73,78.81,78.64,78.64,15862.0,78.73,78.81,78.64,78.64,15862.0
2016-12-27 11:05:00,78.66,78.66,78.54,78.59,18317.0,78.66,78.66,78.54,78.59,18317.0
2016-12-27 11:10:00,78.58,78.77,78.56,78.74,20496.0,78.58,78.77,78.56,78.74,20496.0
2016-12-27 11:15:00,78.74,78.76,78.69,78.74,12460.0,78.74,78.76,78.69,78.74,12460.0
2016-12-27 11:20:00,78.74,78.76,78.68,78.69,19037.0,78.74,78.76,78.68,78.69,19037.0
2016-12-27 11:25:00,78.69,78.79,78.68,78.77,4974.0,78.69,78.79,78.68,78.77,4974.0
2016-12-27 11:30:00,78.77,78.83,78.76,78.77,5800.0,78.77,78.83,78.76,78.77,5800.0
2016-12-27 11:35:00,78.78,78.78,78.71,78.71,17059.0,78.78,78.78,78.71,78.71,17059.0
2016-12-27 11:40:00,78.71,78.74,78.68,78.69,9395.0,78.71,78.74,78.68,78.69,9395.0
2016-12-27 11:45:00,78.69,78.7,78.63,78.69,18645.0,78.69,78.7,78.63,78.69,18645.0
2016-12-27 11:50:00,78.7,78.73,78.64,78.64,8794.0,78.7,78.73,78.64,78.64,8794.0
2016-12-27 11:55:00,78.64,78.71,78.59,78.6,31419.0,78.64,78.71,78.59,78.6,31419.0
2016-12-27 12:00:00,78.59,78.68,78.58,78.58,21917.0,78.59,78.68,78.58,78.58,21917.0
2016-12-27 12:05:00,78.57,78.63,78.57,78.58,17147.0,78.57,78.63,78.57,78.58,17147.0
2016-12-27 12:10:00,78.57,78.62,78.57,78.58,6716.0,78.57,78.62,78.57,78.58,6716.0
2016-12-27 12:15:00,78.57,78.57,78.5,78.53,10961.0,78.57,78.57,78.5,78.53,10961.0
2016-12-27 12:20:00,78.54,78.57,78.5,78.51,8292.0,78.54,78.57,78.5,78.51,8292.0
2016-12-27 12:25:00,78.5,78.5,78.41,78.41,20931.0,78.5,78.5,78.41,78.41,20931.0
2016-12-27 12:30:00,78.41,78.43,78.37,78.39,14749.0,78.41,78.43,78.37,78.39,14749.0
2016-12-27 12:35:00,78.39,78.39,78.26,78.26,14988.0,78.39,78.39,78.26,78.26,14988.0
2016-12-27 12:40:00,78.26,78.36,78.25,78.3,23107.0,78.26,78.36,78.25,78.3,23107.0
2016-12-27 12:45:00,78.28,78.29,78.15,78.16,18209.0,78.28,78.29,78.15,78.16,18209.0
2016-12-27 12:50:00,78.15,78.17,78.1,78.1,10583.0,78.15,78.17,78.1,78.1,10583.0
2016-12-27 12:55:00,78.11,78.26,78.11,78.23,24132.0,78.11,78.26,78.11,78.23,24132.0
2016-12-27 13:00:00,78.22,78.31,78.22,78.28,11018.0,78.22,78.31,78.22,78.28,11018.0
2016-12-27 13:05:00,78.27,78.47,78.25,78.47,45978.0,78.27,78.47,78.25,78.47,45978.0
2016-12-27 13:10:00,78.45,78.45,78.32,78.32,7510.0,78.45,78.45,78.32,78.32,7510.0
2016-12-27 13:15:00,78.3,78.41,78.3,78.41,11895.0,78.3,78.41,78.3,78.41,11895.0
2016-12-27 13:20:00,78.4,78.4,78.3,78.33,10100.0,78.4,78.4,78.3,78.33,10100.0
2016-12-27 13:25:00,78.32,78.39,78.26,78.26,9352.0,78.32,78.39,78.26,78.26,9352.0
2016-12-27 13:30:00,78.24,78.27,78.21,78.24,3810.0,78.24,78.27,78.21,78.24,3810.0
2016-12-27 13:35:00,78.24,78.31,78.23,78.25,7399.0,78.24,78.31,78.23,78.25,7399.0
2016-12-27 13:40:00,78.25,78.33,78.2,78.32,20111.0,78.25,78.33,78.2,78.32,20111.0
2016-12-27 13:45:00,78.32,78.37,78.27,78.34,16050.0,78.32,78.37,78.27,78.34,16050.0
2016-12-27 13:50:00,78.33,78.37,78.3,78.32,10536.0,78.33,78.37,78.3,78.32,10536.0
2016-12-27 13:55:00,78.31,78.36,78.26,78.33,19709.0,78.31,78.36,78.26,78.33,19709.0
2016-12-27 14:00:00,78.34,78.41,78.28,78.38,16729.0,78.34,78.41,78.28,78.38,16729.0
2016-12-27 14:05:00,78.4,78.46,78.37,78.44,18400.0,78.4,78.46,78.37,78.44,18400.0
2016-12-27 14:10:00,78.45,78.52,78.44,78.51,19446.0,78.45,78.52,78.44,78.51,19446.0
2016-12-27 14:15:00,78.51,78.56,78.49,78.5,23656.0,78.51,78.56,78.49,78.5,23656.0
2016-12-27 14:20:00,78.51,78.55,78.48,78.5,34793.0,78.51,78.55,78.48,78.5,34793.0
2016-12-27 14:25:00,78.5,78.6,78.5,78.53,13765.0,78.5,78.6,78.5,78.53,13765.0
2016-12-27 14:30:00,78.51,78.53,78.5,78.5,11702.0,78.51,78.53,78.5,78.5,11702.0
2016-12-27 14:35:00,78.5,78.52,78.4,78.42,17765.0,78.5,78.52,78.4,78.42,17765.0
2016-12-27 14:40:00,78.43,78.51,78.43,78.5,13470.0,78.43,78.51,78.43,78.5,13470.0
2016-12-27 14:45:00,78.51,78.51,78.39,78.42,14219.0,78.51,78.51,78.39,78.42,14219.0
2016-12-27 14:50:00,78.41,78.41,78.34,78.37,10645.0,78.41,78.41,78.34,78.37,10645.0
2016-12-27 14:55:00,78.35,78.36,78.26,78.26,10994.0,78.35,78.36,78.26,78.26,10994.0
2016-12-27 15:00:00,78.27,78.32,78.25,78.31,23673.0,78.27,78.32,78.25,78.31,23673.0
2016-12-27 15:05:00,78.32,78.35,78.27,78.34,8008.0,78.32,78.35,78.27,78.34,8008.0
2016-12-27 15:10:00,78.34,78.34,78.21,78.25,21937.0,78.34,78.34,78.21,78.25,21937.0
2016-12-27 15:15:00,78.24,78.25,78.15,78.21,25164.0,78.24,78.25,78.15,78.21,25164.0
2016-12-27 15:20:00,78.2,78.32,78.19,78.22,23750.0,78.2,78.32,78.19,78.22,23750.0
2016-12-27 15:25:00,78.24,78.3,78.23,78.28,17262.0,78.24,78.3,78.23,78.28,17262.0
2016-12-27 15:30:00,78.29,78.29,78.21,78.26,29728.0,78.29,78.29,78.21,78.26,29728.0
2016-12-27 15:35:00,78.26,78.27,78.24,78.26,40796.0,78.26,78.27,78.24,78.26,40796.0
2016-12-27 15:40:00,78.25,78.27,78.21,78.21,52459.0,78.25,78.27,78.21,78.21,52459.0
2016-12-27 15:45:00,78.22,78.26,78.05,78.06,85688.0,78.22,78.26,78.05,78.06,85688.0
2016-12-27 15:50:00,78.06,78.16,78.03,78.07,67545.0,78.06,78.16,78.03,78.07,67545.0
2016-12-27 15:55:00,78.08,78.15,78.0,78.11,106594.0,78.08,78.15,78.0,78.11,106594.0
2016-12-28 09:30:00,78.54,79.17,78.15,78.29,36158.0,78.54,79.17,78.15,78.29,36158.0
2016-12-28 09:35:00,78.23,78.54,77.95,77.96,66451.0,78.23,78.54,77.95,77.96,66451.0
2016-12-28 09:40:00,77.93,78.01,77.57,77.57,24415.0,77.93,78.01,77.57,77.57,24415.0
2016-12-28 09:45:00,77.57,77.64,77.4,77.55,31737.0,77.57,77.64,77.4,77.55,31737.0
2016-12-28 09:50:00,77.56,77.6,77.48,77.54,10596.0,77.56,77.6,77.48,77.54,10596.0
2016-12-28 09:55:00,77.59,77.65,77.56,77.6,9728.0,77.59,77.65,77.56,77.6,9728.0
2016-12-28 10:00:00,77.59,77.68,77.56,77.68,36559.0,77.59,77.68,77.56,77.68,36559.0
2016-12-28 10:05:00,77.68,77.69,77.58,77.61,12719.0,77.68,77.69,77.58,77.61,12719.0
2016-12-28 10:10:00,77.58,77.65,77.57,77.59,13571.0,77.58,77.65,77.57,77.59,13571.0
2016-12-28 10:15:00,77.59,77.63,77.55,77.6,18365.0,77.59,77.63,77.55,77.6,18365.0
2016-12-28 10:20:00,77.62,77.68,77.6,77.64,27155.0,77.62,77.68,77.6,77.64,27155.0
2016-12-28 10:25:00,77.65,77.77,77.59,77.69,18323.0,77.65,77.77,77.59,77.69,18323.0
2016-12-28 10:30:00,77.72,77.85,77.71,77.84,14194.0,77.72,77.85,77.71,77.84,14194.0
2016-12-28 10:35:00,77.81,77.83,77.76,77.77,29132.0,77.81,77.83,77.76,77.77,29132.0
2016-12-28 10:40:00,77.77,77.93,77.77,77.91,23452.0,77.77,77.93,77.77,77.91,23452.0
2016-12-28 10:45:00,77.91,77.95,77.9,77.92,12233.0,77.91,77.95,77.9,77.92,12233.0
2016-12-28 10:50:00,77.9,77.92,77.81,77.89,19048.0,77.9,77.92,77.81,77.89,19048.0
2016-12-28 10:55:00,77.9,77.95,77.87,77.92,14746.0,77.9,77.95,77.87,77.92,14746.0
2016-12-28 11:00:00,77.93,77.94,77.81,77.83,29127.0,77.93,77.94,77.81,77.83,29127.0
2016-12-28 11:05:00,77.83,77.85,77.77,77.77,12431.0,77.83,77.85,77.77,77.77,12431.0
2016-12-28 11:10:00,77.78,77.85,77.76,77.82,31864.0,77.78,77.85,77.76,77.82,31864.0
2016-12-28 11:15:00,77.81,77.83,77.77,77.78,6351.0,77.81,77.83,77.77,77.78,6351.0
2016-12-28 11:20:00,77.77,77.9,77.77,77.89,4900.0,77.77,77.9,77.77,77.89,4900.0
2016-12-28 11:25:00,77.9,78.0,77.9,77.94,23932.0,77.9,78.0,77.9,77.94,23932.0
2016-12-28 11:30:00,77.94,77.98,77.94,77.96,14244.0,77.94,77.98,77.94,77.96,14244.0
2016-12-28 11:35:00,77.95,77.95,77.89,77.89,12073.0,77.95,77.95,77.89,77.89,12073.0
2016-12-28 11:40:00,77.89,77.96,77.88,77.95,5100.0,77.89,77.96,77.88,77.95,5100.0
2016-12-28 11:45:00,77.94,77.96,77.92,77.96,13878.0,77.94,77.96,77.92,77.96,13878.0
2016-12-28 11:50:00,77.94,77.96,77.93,77.94,6492.0,77.94,77.96,77.93,77.94,6492.0
2016-12-28 11:55:00,77.93,77.97,77.89,77.93,38133.0,77.93,77.97,77.89,77.93,38133.0
2016-12-28 12:00:00,77.94,77.94,77.84,77.85,12919.0,77.94,77.94,77.84,77.85,12919.0
2016-12-28 12:05:00,77.85,77.89,77.8,77.88,10298.0,77.85,77.89,77.8,77.88,10298.0
2016-12-28 12:10:00,77.88,77.92,77.71,77.71,14670.0,77.88,77.92,77.71,77.71,14670.0
2016-12-28 12:15:00,77.71,77.71,77.56,77.56,4312.0,77.71,77.71,77.56,77.56,4312.0
2016-12-28 12:20:00,77.57,77.6,77.56,77.58,6711.0,77.57,77.6,77.56,77.58,6711.0
2016-12-28 12:25:00,77.57,77.78,77.57,77.78,38384.0,77.57,77.78,77.57,77.78,38384.0
2016-12-28 12:30:00,77.77,77.85,77.73,77.82,13717.0,77.77,77.85,77.73,77.82,13717.0
2016-12-28 12:35:00,77.8,77.83,77.79,77.83,5800.0,77.8,77.83,77.79,77.83,5800.0
2016-12-28 12:40:00,77.81,77.87,77.72,77.72,12624.0,77.81,77.87,77.72,77.72,12624.0
2016-12-28 12:45:00,77.71,77.71,77.65,77.69,3794.0,77.71,77.71,77.65,77.69,3794.0
2016-12-28 12:50:00,77.72,77.78,77.69,77.74,24593.0,77.72,77.78,77.69,77.74,24593.0
2016-12-28 12:55:00,77.75,77.75,77.65,77.7,7056.0,77.75,77.75,77.65,77.7,7056.0
2016-12-28 13:00:00,77.71,77.73,77.63,77.65,12145.0,77.71,77.73,77.63,77.65,12145.0
2016-12-28 13:05:00,77.67,77.74,77.66,77.73,4250.0,77.67,77.74,77.66,77.73,4250.0
2016-12-28 13:10:00,77.74,77.81,77.74,77.77,17509.0,77.74,77.81,77.74,77.77,17509.0
2016-12-28 13:15:00,77.79,77.89,77.79,77.84,17339.0,77.79,77.89,77.79,77.84,17339.0
2016-12-28 13:20:00,77.84,77.87,77.81,77.85,7920.0,77.84,77.87,77.81,77.85,7920.0
2016-12-28 13:25:00,77.86,77.92,77.86,77.86,7357.0,77.86,77.92,77.86,77.86,7357.0
2016-12-28 13:30:00,77.86,77.92,77.85,77.86,10360.0,77.86,77.92,77.85,77.86,10360.0
2016-12-28 13:35:00,77.86,77.88,77.8,77.82,9865.0,77.86,77.88,77.8,77.82,9865.0
2016-12-28 13:40:00,77.82,77.82,77.73,77.76,7200.0,77.82,77.82,77.73,77.76,7200.0
2016-12-28 13:45:00,77.76,77.76,77.63,77.68,8721.0,77.76,77.76,77.63,77.68,8721.0
2016-12-28 13:50:00,77.68,77.76,77.67,77.7,10300.0,77.68,77.76,77.67,77.7,10300.0
2016-12-28 13:55:00,77.7,77.75,77.69,77.74,7767.0,77.7,77.75,77.69,77.74,7767.0
2016-12-28 14:00:00,77.75,77.89,77.74,77.88,25509.0,77.75,77.89,77.74,77.88,25509.0
2016-12-28 14:05:00,77.86,77.94,77.85,77.93,6787.0,77.86,77.94,77.85,77.93,6787.0
2016-12-28 14:10:00,77.93,77.93,77.79,77.79,9943.0,77.93,77.93,77.79,77.79,9943.0
2016-12-28 14:15:00,77.8,77.81,77.71,77.76,13792.0,77.8,77.81,77.71,77.76,13792.0
2016-12-28 14:20:00,77.73,77.75,77.71,77.72,26840.0,77.73,77.75,77.71,77.72,26840.0
2016-12-28 14:25:00,77.71,77.91,77.71,77.9,23148.0,77.71,77.91,77.71,77.9,23148.0
2016-12-28 14:30:00,77.89,78.0,77.88,77.94,21926.0,77.89,78.0,77.88,77.94,21926.0
2016-12-28 14:35:00,77.9,77.98,77.9,77.94,9971.0,77.9,77.98,77.9,77.94,9971.0
2016-12-28 14:40:00,77.94,77.97,77.91,77.97,10144.0,77.94,77.97,77.91,77.97,10144.0
2016-12-28 14:45:00,77.95,78.0,77.93,77.95,10168.0,77.95,78.0,77.93,77.95,10168.0
2016-12-28 14:50:00,77.93,77.96,77.93,77.95,15935.0,77.93,77.96,77.93,77.95,15935.0
2016-12-28 14:55:00,77.95,77.99,77.94,77.98,11413.0,77.95,77.99,77.94,77.98,11413.0
2016-12-28 15:00:00,77.96,77.99,77.95,77.97,10875.0,77.96,77.99,77.95,77.97,10875.0
2016-12-28 15:05:00,77.97,77.97,77.88,77.88,11201.0,77.97,77.97,77.88,77.88,11201.0
2016-12-28 15:10:00,77.87,77.9,77.84,77.84,15069.0,77.87,77.9,77.84,77.84,15069.0
2016-12-28 15:15:00,77.84,77.92,77.84,77.86,10774.0,77.84,77.92,77.84,77.86,10774.0
2016-12-28 15:20:00,77.86,77.88,77.82,77.84,10130.0,77.86,77.88,77.82,77.84,10130.0
2016-12-28 15:25:00,77.84,77.93,77.84,77.86,16994.0,77.84,77.93,77.84,77.86,16994.0
2016-12-28 15:30:00,77.85,77.9,77.82,77.9,22381.0,77.85,77.9,77.82,77.9,22381.0
2016-12-28 15:35:00,77.89,77.91,77.85,77.85,41155.0,77.89,77.91,77.85,77.85,41155.0
2016-12-28 15:40:00,77.85,77.85,77.77,77.8,39792.0,77.85,77.85,77.77,77.8,39792.0
2016-12-28 15:45:00,77.79,77.84,77.74,77.74,26035.0,77.79,77.84,77.74,77.74,26035.0
2016-12-28 15:50:00,77.74,77.77,77.66,77.7,36379.0,77.74,77.77,77.66,77.7,36379.0
2016-12-28 15:55:00,77.7,77.75,77.63,77.67,75949.0,77.7,77.75,77.63,77.67,75949.0
2016-12-29 09:30:00,77.65,78.08,77.54,78.01,18346.0,77.65,78.08,77.54,78.01,18346.0
2016-12-29 09:35:00,77.95,78.06,77.84,77.88,19221.0,77.95,78.06,77.84,77.88,19221.0
2016-12-29 09:40:00,77.88,77.95,77.78,77.88,34595.0,77.88,77.95,77.78,77.88,34595.0
2016-12-29 09:45:00,77.92,77.98,77.87,77.96,9549.0,77.92,77.98,77.87,77.96,9549.0
2016-12-29 09:50:00,77.88,77.96,77.87,77.9,15430.0,77.88,77.96,77.87,77.9,15430.0
2016-12-29 09:55:00,77.9,78.0,77.87,77.93,10907.0,77.9,78.0,77.87,77.93,10907.0
2016-12-29 10:00:00,77.91,77.97,77.88,77.93,4715.0,77.91,77.97,77.88,77.93,4715.0
2016-12-29 10:05:00,77.91,77.94,77.87,77.89,11347.0,77.91,77.94,77.87,77.89,11347.0
2016-12-29 10:10:00,77.88,77.91,77.86,77.91,7207.0,77.88,77.91,77.86,77.91,7207.0
2016-12-29 10:15:00,77.92,77.96,77.82,77.88,14350.0,77.92,77.96,77.82,77.88,14350.0
2016-12-29 10:20:00,77.87,77.9,77.75,77.77,6476.0,77.87,77.9,77.75,77.77,6476.0
2016-12-29 10:25:00,77.77,77.87,77.75,77.78,8240.0,77.77,77.87,77.75,77.78,8240.0
2016-12-29 10:30:00,77.78,77.79,77.75,77.76,9176.0,77.78,77.79,77.75,77.76,9176.0
2016-12-29 10:35:00,77.77,77.77,77.7,77.75,7250.0,77.77,77.77,77.7,77.75,7250.0
2016-12-29 10:40:00,77.77,77.77,77.69,77.71,8667.0,77.77,77.77,77.69,77.71,8667.0
2016-12-29 10:45:00,77.67,77.7,77.63,77.63,10627.0,77.67,77.7,77.63,77.63,10627.0
2016-12-29 10:50:00,77.64,77.67,77.61,77.62,6372.0,77.64,77.67,77.61,77.62,6372.0
2016-12-29 10:55:00,77.63,77.65,77.59,77.59,9538.0,77.63,77.65,77.59,77.59,9538.0
2016-12-29 11:00:00,77.61,77.61,77.4,77.44,20584.0,77.61,77.61,77.4,77.44,20584.0
2016-12-29 11:05:00,77.4,77.4,77.24,77.24,29857.0,77.4,77.4,77.24,77.24,29857.0
2016-12-29 11:10:00,77.25,77.29,77.22,77.23,12463.0,77.25,77.29,77.22,77.23,12463.0
2016-12-29 11:15:00,77.22,77.26,77.06,77.12,23769.0,77.22,77.26,77.06,77.12,23769.0
2016-12-29 11:20:00,77.15,77.21,77.15,77.17,8222.0,77.15,77.21,77.15,77.17,8222.0
2016-12-29 11:25:00,77.16,77.23,77.14,77.15,40112.0,77.16,77.23,77.14,77.15,40112.0
2016-12-29 11:30:00,77.15,77.19,77.14,77.19,13611.0,77.15,77.19,77.14,77.19,13611.0
2016-12-29 11:35:00,77.19,77.27,77.19,77.19,10589.0,77.19,77.27,77.19,77.19,10589.0
2016-12-29 11:40:00,77.19,77.23,77.18,77.19,13137.0,77.19,77.23,77.18,77.19,13137.0
2016-12-29 11:45:00,77.18,77.21,77.12,77.14,18785.0,77.18,77.21,77.12,77.14,18785.0
2016-12-29 11:50:00,77.12,77.14,76.96,77.0,28915.0,77.12,77.14,76.96,77.0,28915.0
2016-12-29 11:55:00,77.0,77.02,76.97,76.98,18753.0,77.0,77.02,76.97,76.98,18753.0
2016-12-29 12:00:00,76.98,76.99,76.9,76.92,26327.0,76.98,76.99,76.9,76.92,26327.0
2016-12-29 12:05:00,76.95,76.96,76.87,76.87,19121.0,76.95,76.96,76.87,76.87,19121.0
2016-12-29 12:10:00,76.87,76.9,76.81,76.9,16451.0,76.87,76.9,76.81,76.9,16451.0
2016-12-29 12:15:00,76.9,76.9,76.86,76.88,8102.0,76.9,76.9,76.86,76.88,8102.0
2016-12-29 12:20:00,76.87,76.95,76.87,76.94,18900.0,76.87,76.95,76.87,76.94,18900.0
2016-12-29 12:25:00,76.94,77.0,76.89,76.94,37847.0,76.94,77.0,76.89,76.94,37847.0
2016-12-29 12:30:00,76.94,77.01,76.91,76.92,23400.0,76.94,77.01,76.91,76.92,23400.0
2016-12-29 12:35:00,76.92,76.93,76.81,76.81,38708.0,76.92,76.93,76.81,76.81,38708.0
2016-12-29 12:40:00,76.81,76.85,76.81,76.81,19547.0,76.81,76.85,76.81,76.81,19547.0
2016-12-29 12:45:00,76.82,76.92,76.81,76.89,32785.0,76.82,76.92,76.81,76.89,32785.0
2016-12-29 12:50:00,76.89,76.96,76.84,76.9,28434.0,76.89,76.96,76.84,76.9,28434.0
2016-12-29 12:55:00,76.89,76.89,76.84,76.87,15635.0,76.89,76.89,76.84,76.87,15635.0
2016-12-29 13:00:00,76.87,76.9,76.86,76.89,8280.0,76.87,76.9,76.86,76.89,8280.0
2016-12-29 13:05:00,76.9,76.93,76.86,76.89,11697.0,76.9,76.93,76.86,76.89,11697.0
2016-12-29 13:10:00,76.91,77.0,76.9,77.0,12942.0,76.91,77.0,76.9,77.0,12942.0
2016-12-29 13:15:00,77.0,77.13,76.97,77.09,39589.0,77.0,77.13,76.97,77.09,39589.0
2016-12-29 13:20:00,77.09,77.17,76.98,77.11,30059.0,77.09,77.17,76.98,77.11,30059.0
2016-12-29 13:25:00,77.1,77.15,77.07,77.15,5883.0,77.1,77.15,77.07,77.15,5883.0
2016-12-29 13:30:00,77.14,77.17,77.12,77.14,10410.0,77.14,77.17,77.12,77.14,10410.0
2016-12-29 13:35:00,77.14,77.17,77.1,77.17,9841.0,77.14,77.17,77.1,77.17,9841.0
2016-12-29 13:40:00,77.18,77.33,77.17,77.28,26108.0,77.18,77.33,77.17,77.28,26108.0
2016-12-29 13:45:00,77.28,77.29,77.23,77.25,5785.0,77.28,77.29,77.23,77.25,5785.0
2016-12-29 13:50:00,77.25,77.3,77.24,77.25,7567.0,77.25,77.3,77.24,77.25,7567.0
2016-12-29 13:55:00,77.24,77.24,77.16,77.16,10254.0,77.24,77.24,77.16,77.16,10254.0
2016-12-29 14:00:00,77.17,77.27,77.16,77.26,7017.0,77.17,77.27,77.16,77.26,7017.0
2016-12-29 14:05:00,77.26,77.35,77.25,77.32,13462.0,77.26,77.35,77.25,77.32,13462.0
2016-12-29 14:10:00,77.32,77.32,77.28,77.3,6759.0,77.32,77.32,77.28,77.3,6759.0
2016-12-29 14:15:00,77.3,77.32,77.29,77.29,6302.0,77.3,77.32,77.29,77.29,6302.0
2016-12-29 14:20:00,77.29,77.36,77.29,77.3,11571.0,77.29,77.36,77.29,77.3,11571.0
2016-12-29 14:25:00,77.3,77.32,77.27,77.31,11779.0,77.3,77.32,77.27,77.31,11779.0
2016-12-29 14:30:00,77.32,77.33,77.26,77.27,12031.0,77.32,77.33,77.26,77.27,12031.0
2016-12-29 14:35:00,77.27,77.29,77.2,77.2,8559.0,77.27,77.29,77.2,77.2,8559.0
2016-12-29 14:40:00,77.2,77.3,77.19,77.25,16003.0,77.2,77.3,77.19,77.25,16003.0
2016-12-29 14:45:00,77.24,77.24,77.19,77.2,8394.0,77.24,77.24,77.19,77.2,8394.0
2016-12-29 14:50:00,77.21,77.26,77.2,77.24,12618.0,77.21,77.26,77.2,77.24,12618.0
2016-12-29 14:55:00,77.23,77.26,77.17,77.21,14616.0,77.23,77.26,77.17,77.21,14616.0
2016-12-29 15:00:00,77.21,77.21,77.19,77.2,4621.0,77.21,77.21,77.19,77.2,4621.0
2016-12-29 15:05:00,77.2,77.2,77.1,77.11,22041.0,77.2,77.2,77.1,77.11,22041.0
2016-12-29 15:10:00,77.12,77.18,77.11,77.17,18410.0,77.12,77.18,77.11,77.17,18410.0
2016-12-29 15:15:00,77.17,77.27,77.17,77.26,8631.0,77.17,77.27,77.17,77.26,8631.0
2016-12-29 15:20:00,77.26,77.36,77.26,77.36,16465.0,77.26,77.36,77.26,77.36,16465.0
2016-12-29 15:25:00,77.36,77.37,77.31,77.31,19917.0,77.36,77.37,77.31,77.31,19917.0
2016-12-29 15:30:00,77.31,77.33,77.28,77.28,16668.0,77.31,77.33,77.28,77.28,16668.0
2016-12-29 15:35:00,77.28,77.31,77.25,77.3,22399.0,77.28,77.31,77.25,77.3,22399.0
2016-12-29 15:40:00,77.3,77.32,77.29,77.3,15914.0,77.3,77.32,77.29,77.3,15914.0
2016-12-29 15:45:00,77.3,77.3,77.21,77.21,24236.0,77.3,77.3,77.21,77.21,24236.0
2016-12-29 15:50:00,77.23,77.32,77.22,77.3,38061.0,77.23,77.32,77.22,77.3,38061.0
2016-12-29 15:55:00,77.29,77.34,77.26,77.34,78159.0,77.29,77.34,77.26,77.34,78159.0
2016-12-30 09:30:00,77.57,77.73,77.07,77.2,35682.0,77.57,77.73,77.07,77.2,35682.0
2016-12-30 09:35:00,77.03,77.54,77.02,77.3,15702.0,77.03,77.54,77.02,77.3,15702.0
2016-12-30 09:40:00,77.22,77.32,77.04,77.04,13847.0,77.22,77.32,77.04,77.04,13847.0
2016-12-30 09:45:00,77.04,77.27,77.0,77.19,18755.0,77.04,77.27,77.0,77.19,18755.0
2016-12-30 09:50:00,77.16,77.19,77.0,77.07,12117.0,77.16,77.19,77.0,77.07,12117.0
2016-12-30 09:55:00,77.03,77.05,76.5,76.5,32721.0,77.03,77.05,76.5,76.5,32721.0
2016-12-30 10:00:00,76.5,76.71,76.42,76.65,21553.0,76.5,76.71,76.42,76.65,21553.0
2016-12-30 10:05:00,76.66,76.73,76.53,76.54,12355.0,76.66,76.73,76.53,76.54,12355.0
2016-12-30 10:10:00,76.54,76.61,76.51,76.61,7100.0,76.54,76.61,76.51,76.61,7100.0
2016-12-30 10:15:00,76.62,76.77,76.57,76.74,9100.0,76.62,76.77,76.57,76.74,9100.0
2016-12-30 10:20:00,76.76,76.88,76.72,76.86,34494.0,76.76,76.88,76.72,76.86,34494.0
2016-12-30 10:25:00,76.86,76.97,76.82,76.95,5700.0,76.86,76.97,76.82,76.95,5700.0
2016-12-30 10:30:00,76.95,77.07,76.95,76.99,7020.0,76.95,77.07,76.95,76.99,7020.0
2016-12-30 10:35:00,76.99,77.0,76.87,76.95,3256.0,76.99,77.0,76.87,76.95,3256.0
2016-12-30 10:40:00,76.94,77.0,76.82,76.94,6270.0,76.94,77.0,76.82,76.94,6270.0
2016-12-30 10:45:00,76.93,76.95,76.73,76.73,24489.0,76.93,76.95,76.73,76.73,24489.0
2016-12-30 10:50:00,76.73,76.83,76.72,76.82,5450.0,76.73,76.83,76.72,76.82,5450.0
2016-12-30 10:55:00,76.82,76.91,76.78,76.89,9440.0,76.82,76.91,76.78,76.89,9440.0
2016-12-30 11:00:00,76.89,76.89,76.69,76.7,15899.0,76.89,76.89,76.69,76.7,15899.0
2016-12-30 11:05:00,76.7,76.73,76.59,76.62,15800.0,76.7,76.73,76.59,76.62,15800.0
2016-12-30 11:10:00,76.63,76.71,76.61,76.69,13166.0,76.63,76.71,76.61,76.69,13166.0
2016-12-30 11:15:00,76.69,76.81,76.69,76.78,9063.0,76.69,76.81,76.69,76.78,9063.0
2016-12-30 11:20:00,76.78,76.81,76.71,76.75,11226.0,76.78,76.81,76.71,76.75,11226.0
2016-12-30 11:25:00,76.77,76.83,76.73,76.79,15403.0,76.77,76.83,76.73,76.79,15403.0
2016-12-30 11:30:00,76.75,76.75,76.67,76.72,5900.0,76.75,76.75,76.67,76.72,5900.0
2016-12-30 11:35:00,76.74,76.75,76.69,76.75,5361.0,76.74,76.75,76.69,76.75,5361.0
2016-12-30 11:40:00,76.76,76.9,76.76,76.9,7279.0,76.76,76.9,76.76,76.9,7279.0
2016-12-30 11:45:00,76.9,76.97,76.88,76.88,6864.0,76.9,76.97,76.88,76.88,6864.0
2016-12-30 11:50:00,76.9,76.94,76.86,76.88,8800.0,76.9,76.94,76.86,76.88,8800.0
2016-12-30 11:55:00,76.89,76.89,76.81,76.86,7893.0,76.89,76.89,76.81,76.86,7893.0
2016-12-30 12:00:00,76.86,76.89,76.82,76.86,10124.0,76.86,76.89,76.82,76.86,10124.0
2016-12-30 12:05:00,76.84,76.92,76.81,76.92,13700.0,76.84,76.92,76.81,76.92,13700.0
2016-12-30 12:10:00,76.9,77.0,76.88,76.95,5178.0,76.9,77.0,76.88,76.95,5178.0
2016-12-30 12:15:00,76.98,76.98,76.92,76.93,4500.0,76.98,76.98,76.92,76.93,4500.0
2016-12-30 12:20:00,76.93,76.95,76.9,76.92,10224.0,76.93,76.95,76.9,76.92,10224.0
2016-12-30 12:25:00,76.92,76.95,76.85,76.9,13528.0,76.92,76.95,76.85,76.9,13528.0
2016-12-30 12:30:00,76.92,76.92,76.84,76.85,5200.0,76.92,76.92,76.84,76.85,5200.0
2016-12-30 12:35:00,76.85,76.89,76.83,76.89,4500.0,76.85,76.89,76.83,76.89,4500.0
2016-12-30 12:40:00,76.88,76.88,76.77,76.83,10802.0,76.88,76.88,76.77,76.83,10802.0
2016-12-30 12:45:00,76.85,76.85,76.78,76.81,5401.0,76.85,76.85,76.78,76.81,5401.0
2016-12-30 12:50:00,76.79,76.81,76.64,76.65,8143.0,76.79,76.81,76.64,76.65,8143.0
2016-12-30 12:55:00,76.7,76.81,76.7,76.8,8013.0,76.7,76.81,76.7,76.8,8013.0
2016-12-30 13:00:00,76.79,76.84,76.77,76.84,9743.0,76.79,76.84,76.77,76.84,9743.0
2016-12-30 13:05:00,76.83,76.87,76.76,76.76,11350.0,76.83,76.87,76.76,76.76,11350.0
2016-12-30 13:10:00,76.77,76.8,76.74,76.8,5600.0,76.77,76.8,76.74,76.8,5600.0
2016-12-30 13:15:00,76.8,76.8,76.72,76.76,8200.0,76.8,76.8,76.72,76.76,8200.0
2016-12-30 13:20:00,76.76,76.84,76.74,76.79,5953.0,76.76,76.84,76.74,76.79,5953.0
2016-12-30 13:25:00,76.77,76.82,76.76,76.82,7545.0,76.77,76.82,76.76,76.82,7545.0
2016-12-30 13:30:00,76.81,76.91,76.8,76.91,16087.0,76.81,76.91,76.8,76.91,16087.0
2016-12-30 13:35:00,76.92,76.93,76.83,76.84,8075.0,76.92,76.93,76.83,76.84,8075.0
2016-12-30 13:40:00,76.83,76.91,76.81,76.83,5959.0,76.83,76.91,76.81,76.83,5959.0
2016-12-30 13:45:00,76.83,76.86,76.79,76.85,5000.0,76.83,76.86,76.79,76.85,5000.0
2016-12-30 13:50:00,76.83,76.88,76.8,76.85,10563.0,76.83,76.88,76.8,76.85,10563.0
2016-12-30 13:55:00,76.83,76.85,76.75,76.77,16501.0,76.83,76.85,76.75,76.77,16501.0
2016-12-30 14:00:00,76.79,76.89,76.7,76.72,26616.0,76.79,76.89,76.7,76.72,26616.0
2016-12-30 14:05:00,76.7,76.74,76.7,76.72,5087.0,76.7,76.74,76.7,76.72,5087.0
2016-12-30 14:10:00,76.71,76.73,76.63,76.64,12754.0,76.71,76.73,76.63,76.64,12754.0
2016-12-30 14:15:00,76.65,76.65,76.6,76.63,5900.0,76.65,76.65,76.6,76.63,5900.0
2016-12-30 14:20:00,76.62,76.72,76.61,76.68,7031.0,76.62,76.72,76.61,76.68,7031.0
2016-12-30 14:25:00,76.69,76.72,76.65,76.65,11999.0,76.69,76.72,76.65,76.65,11999.0
2016-12-30 14:30:00,76.65,76.68,76.58,76.65,13588.0,76.65,76.68,76.58,76.65,13588.0
2016-12-30 14:35:00,76.63,76.63,76.59,76.59,18130.0,76.63,76.63,76.59,76.59,18130.0
2016-12-30 14:40:00,76.62,76.67,76.62,76.67,4295.0,76.62,76.67,76.62,76.67,4295.0
2016-12-30 14:45:00,76.67,76.67,76.56,76.6,14930.0,76.67,76.67,76.56,76.6,14930.0
2016-12-30 14:50:00,76.59,76.64,76.54,76.63,21884.0,76.59,76.64,76.54,76.63,21884.0
2016-12-30 14:55:00,76.63,76.68,76.61,76.68,18559.0,76.63,76.68,76.61,76.68,18559.0
2016-12-30 15:00:00,76.67,76.83,76.66,76.83,23566.0,76.67,76.83,76.66,76.83,23566.0
2016-12-30 15:05:00,76.81,76.87,76.81,76.86,11698.0,76.81,76.87,76.81,76.86,11698.0
2016-12-30 15:10:00,76.87,77.0,76.85,76.98,30296.0,76.87,77.0,76.85,76.98,30296.0
2016-12-30 15:15:00,77.0,77.03,76.96,76.99,20983.0,77.0,77.03,76.96,76.99,20983.0
2016-12-30 15:20:00,76.98,77.08,76.97,77.0,14744.0,76.98,77.08,76.97,77.0,14744.0
2016-12-30 15:25:00,77.0,77.16,76.99,77.14,20063.0,77.0,77.16,76.99,77.14,20063.0
2016-12-30 15:30:00,77.15,77.15,77.05,77.12,29314.0,77.15,77.15,77.05,77.12,29314.0
2016-12-30 15:35:00,77.12,77.25,77.08,77.25,58903.0,77.12,77.25,77.08,77.25,58903.0
2016-12-30 15:40:00,77.24,77.25,77.07,77.11,73524.0,77.24,77.25,77.07,77.11,73524.0
2016-12-30 15:45:00,77.11,77.13,77.04,77.07,54665.0,77.11,77.13,77.04,77.07,54665.0
2016-12-30 15:50:00,77.07,77.09,76.96,76.96,42813.0,77.07,77.09,76.96,76.96,42813.0
2016-12-30 15:55:00,76.96,77.18,76.95,77.18,80278.0,76.96,77.18,76.95,77.18,80278.0
2017-01-03 09:30:00,77.57,78.14,77.1,77.86,96573.0,77.57,78.14,77.1,77.86,96573.0
2017-01-03 09:35:00,77.85,77.89,77.36,77.41,45777.0,77.85,77.89,77.36,77.41,45777.0
2017-01-03 09:40:00,77.46,77.56,77.03,77.27,71720.0,77.46,77.56,77.03,77.27,71720.0
2017-01-03 09:45:00,77.28,77.47,77.19,77.29,36556.0,77.28,77.47,77.19,77.29,36556.0
2017-01-03 09:50:00,77.22,77.23,76.94,77.16,54439.0,77.22,77.23,76.94,77.16,54439.0
2017-01-03 09:55:00,77.15,77.25,77.05,77.05,19287.0,77.15,77.25,77.05,77.05,19287.0
2017-01-03 10:00:00,77.1,77.19,76.97,77.05,43352.0,77.1,77.19,76.97,77.05,43352.0
2017-01-03 10:05:00,77.05,77.43,77.03,77.16,45583.0,77.05,77.43,77.03,77.16,45583.0
2017-01-03 10:10:00,77.16,77.24,77.13,77.23,29844.0,77.16,77.24,77.13,77.23,29844.0
2017-01-03 10:15:00,77.23,77.29,77.18,77.2,20324.0,77.23,77.29,77.18,77.2,20324.0
2017-01-03 10:20:00,77.21,77.25,77.17,77.2,52774.0,77.21,77.25,77.17,77.2,52774.0
2017-01-03 10:25:00,77.2,77.24,77.07,77.11,53215.0,77.2,77.24,77.07,77.11,53215.0
2017-01-03 10:30:00,77.12,77.33,77.1,77.32,28314.0,77.12,77.33,77.1,77.32,28314.0
2017-01-03 10:35:00,77.32,77.38,77.23,77.27,43871.0,77.32,77.38,77.23,77.27,43871.0
2017-01-03 10:40:00,77.28,77.32,77.22,77.23,32253.0,77.28,77.32,77.22,77.23,32253.0
2017-01-03 10:45:00,77.23,77.23,77.15,77.17,56053.0,77.23,77.23,77.15,77.17,56053.0
2017-01-03 10:50:00,77.15,77.22,77.06,77.22,33891.0,77.15,77.22,77.06,77.22,33891.0
2017-01-03 10:55:00,77.22,77.31,77.2,77.25,27083.0,77.22,77.31,77.2,77.25,27083.0
2017-01-03 11:00:00,77.25,77.25,77.01,77.01,13765.0,77.25,77.25,77.01,77.01,13765.0
2017-01-03 11:05:00,77.04,77.29,77.02,77.25,20663.0,77.04,77.29,77.02,77.25,20663.0
2017-01-03 11:10:00,77.25,77.27,77.04,77.05,25873.0,77.25,77.27,77.04,77.05,25873.0
2017-01-03 11:15:00,77.03,77.03,76.78,76.8,11806.0,77.03,77.03,76.78,76.8,11806.0
2017-01-03 11:20:00,76.77,76.94,76.76,76.88,32181.0,76.77,76.94,76.76,76.88,32181.0
2017-01-03 11:25:00,76.88,76.9,76.79,76.84,6622.0,76.88,76.9,76.79,76.84,6622.0
2017-01-03 11:30:00,76.86,76.93,76.84,76.9,9482.0,76.86,76.93,76.84,76.9,9482.0
2017-01-03 11:35:00,76.88,76.94,76.8,76.81,8358.0,76.88,76.94,76.8,76.81,8358.0
2017-01-03 11:40:00,76.79,76.79,76.61,76.64,13185.0,76.79,76.79,76.61,76.64,13185.0
2017-01-03 11:45:00,76.66,76.8,76.65,76.69,10883.0,76.66,76.8,76.65,76.69,10883.0
2017-01-03 11:50:00,76.69,76.73,76.68,76.72,10850.0,76.69,76.73,76.68,76.72,10850.0
2017-01-03 11:55:00,76.71,76.72,76.41,76.53,25512.0,76.71,76.72,76.41,76.53,25512.0
2017-01-03 12:00:00,76.56,76.59,76.42,76.54,21746.0,76.56,76.59,76.42,76.54,21746.0
2017-01-03 12:05:00,76.57,76.68,76.53,76.61,10706.0,76.57,76.68,76.53,76.61,10706.0
2017-01-03 12:10:00,76.63,76.9,76.63,76.89,21670.0,76.63,76.9,76.63,76.89,21670.0
2017-01-03 12:15:00,76.88,76.94,76.87,76.9,5757.0,76.88,76.94,76.87,76.9,5757.0
2017-01-03 12:20:00,76.91,76.96,76.87,76.95,7532.0,76.91,76.96,76.87,76.95,7532.0
2017-01-03 12:25:00,76.94,77.02,76.94,76.97,12398.0,76.94,77.02,76.94,76.97,12398.0
2017-01-03 12:30:00,76.95,76.97,76.93,76.95,5063.0,76.95,76.97,76.93,76.95,5063.0
2017-01-03 12:35:00,76.97,76.97,76.9,76.9,6832.0,76.97,76.97,76.9,76.9,6832.0
2017-01-03 12:40:00,76.9,76.93,76.8,76.8,21190.0,76.9,76.93,76.8,76.8,21190.0
2017-01-03 12:45:00,76.77,76.89,76.77,76.87,7132.0,76.77,76.89,76.77,76.87,7132.0
2017-01-03 12:50:00,76.88,76.88,76.84,76.86,6182.0,76.88,76.88,76.84,76.86,6182.0
2017-01-03 12:55:00,76.86,76.92,76.85,76.89,9689.0,76.86,76.92,76.85,76.89,9689.0
2017-01-03 13:00:00,76.9,76.94,76.85,76.85,7800.0,76.9,76.94,76.85,76.85,7800.0
2017-01-03 13:05:00,76.83,76.87,76.75,76.79,27606.0,76.83,76.87,76.75,76.79,27606.0
2017-01-03 13:10:00,76.79,76.82,76.75,76.81,10034.0,76.79,76.82,76.75,76.81,10034.0
2017-01-03 13:15:00,76.82,76.84,76.8,76.84,7120.0,76.82,76.84,76.8,76.84,7120.0
2017-01-03 13:20:00,76.83,76.95,76.82,76.95,15507.0,76.83,76.95,76.82,76.95,15507.0
2017-01-03 13:25:00,76.95,76.97,76.9,76.91,12775.0,76.95,76.97,76.9,76.91,12775.0
2017-01-03 13:30:00,76.94,77.0,76.94,76.97,13205.0,76.94,77.0,76.94,76.97,13205.0
2017-01-03 13:35:00,76.97,76.97,76.88,76.89,16425.0,76.97,76.97,76.88,76.89,16425.0
2017-01-03 13:40:00,76.89,76.9,76.71,76.76,13896.0,76.89,76.9,76.71,76.76,13896.0
2017-01-03 13:45:00,76.79,76.85,76.75,76.77,14370.0,76.79,76.85,76.75,76.77,14370.0
2017-01-03 13:50:00,76.8,76.85,76.78,76.84,12435.0,76.8,76.85,76.78,76.84,12435.0
2017-01-03 13:55:00,76.84,76.85,76.79,76.8,17798.0,76.84,76.85,76.79,76.8,17798.0
2017-01-03 14:00:00,76.81,76.88,76.8,76.88,11303.0,76.81,76.88,76.8,76.88,11303.0
2017-01-03 14:05:00,76.88,76.9,76.84,76.84,19793.0,76.88,76.9,76.84,76.84,19793.0
2017-01-03 14:10:00,76.84,76.88,76.77,76.8,13696.0,76.84,76.88,76.77,76.8,13696.0
2017-01-03 14:15:00,76.79,76.94,76.79,76.91,19032.0,76.79,76.94,76.79,76.91,19032.0
2017-01-03 14:20:00,76.91,76.92,76.89,76.9,22823.0,76.91,76.92,76.89,76.9,22823.0
2017-01-03 14:25:00,76.9,76.92,76.82,76.82,13825.0,76.9,76.92,76.82,76.82,13825.0
2017-01-03 14:30:00,76.81,76.85,76.74,76.85,15323.0,76.81,76.85,76.74,76.85,15323.0
2017-01-03 14:35:00,76.85,76.89,76.83,76.88,19484.0,76.85,76.89,76.83,76.88,19484.0
2017-01-03 14:40:00,76.9,76.95,76.89,76.91,23817.0,76.9,76.95,76.89,76.91,23817.0
2017-01-03 14:45:00,76.9,76.92,76.87,76.92,13222.0,76.9,76.92,76.87,76.92,13222.0
2017-01-03 14:50:00,76.92,76.97,76.91,76.97,13100.0,76.92,76.97,76.91,76.97,13100.0
2017-01-03 14:55:00,76.97,77.03,76.96,77.01,35883.0,76.97,77.03,76.96,77.01,35883.0
2017-01-03 15:00:00,77.0,77.1,77.0,77.03,14311.0,77.0,77.1,77.0,77.03,14311.0
2017-01-03 15:05:00,77.02,77.09,77.02,77.06,19807.0,77.02,77.09,77.02,77.06,19807.0
2017-01-03 15:10:00,77.06,77.12,77.06,77.12,13444.0,77.06,77.12,77.06,77.12,13444.0
2017-01-03 15:15:00,77.13,77.2,77.11,77.17,22524.0,77.13,77.2,77.11,77.17,22524.0
2017-01-03 15:20:00,77.17,77.19,77.14,77.19,31593.0,77.17,77.19,77.14,77.19,31593.0
2017-01-03 15:25:00,77.19,77.21,77.16,77.16,36989.0,77.19,77.21,77.16,77.16,36989.0
2017-01-03 15:30:00,77.16,77.16,77.07,77.14,27255.0,77.16,77.16,77.07,77.14,27255.0
2017-01-03 15:35:00,77.15,77.2,77.13,77.2,31727.0,77.15,77.2,77.13,77.2,31727.0
2017-01-03 15:40:00,77.2,77.33,77.2,77.26,47647.0,77.2,77.33,77.2,77.26,47647.0
2017-01-03 15:45:00,77.26,77.38,77.26,77.38,52584.0,77.26,77.38,77.26,77.38,52584.0
2017-01-03 15:50:00,77.38,77.4,77.31,77.35,73060.0,77.38,77.4,77.31,77.35,73060.0
2017-01-03 15:55:00,77.35,77.46,77.34,77.45,124028.0,77.35,77.46,77.34,77.45,124028.0
2017-01-04 09:30:00,77.52,78.78,77.52,78.78,57717.0,77.52,78.78,77.52,78.78,57717.0
2017-01-04 09:35:00,78.75,78.84,78.52,78.65,41691.0,78.75,78.84,78.52,78.65,41691.0
2017-01-04 09:40:00,78.63,78.81,78.51,78.73,81844.0,78.63,78.81,78.51,78.73,81844.0
2017-01-04 09:45:00,78.74,79.16,78.73,79.13,52383.0,78.74,79.16,78.73,79.13,52383.0
2017-01-04 09:50:00,79.13,79.76,79.1,79.76,85013.0,79.13,79.76,79.1,79.76,85013.0
2017-01-04 09:55:00,79.79,79.9,79.58,79.83,52754.0,79.79,79.9,79.58,79.83,52754.0
2017-01-04 10:00:00,79.84,80.12,79.7,80.07,85605.0,79.84,80.12,79.7,80.07,85605.0
2017-01-04 10:05:00,80.05,80.23,80.02,80.07,70676.0,80.05,80.23,80.02,80.07,70676.0
2017-01-04 10:10:00,80.07,80.11,80.0,80.04,51798.0,80.07,80.11,80.0,80.04,51798.0
2017-01-04 10:15:00,80.06,80.07,79.72,79.81,23116.0,80.06,80.07,79.72,79.81,23116.0
2017-01-04 10:20:00,79.85,80.08,79.81,80.08,30590.0,79.85,80.08,79.81,80.08,30590.0
2017-01-04 10:25:00,80.08,80.23,79.97,79.97,35609.0,80.08,80.23,79.97,79.97,35609.0
2017-01-04 10:30:00,79.97,80.11,79.95,80.05,14938.0,79.97,80.11,79.95,80.05,14938.0
2017-01-04 10:35:00,80.05,80.06,79.78,79.93,29651.0,80.05,80.06,79.78,79.93,29651.0
2017-01-04 10:40:00,79.93,80.14,79.9,80.0,52925.0,79.93,80.14,79.9,80.0,52925.0
2017-01-04 10:45:00,80.01,80.02,79.66,79.7,45969.0,80.01,80.02,79.66,79.7,45969.0
2017-01-04 10:50:00,79.67,79.91,79.48,79.65,43690.0,79.67,79.91,79.48,79.65,43690.0
2017-01-04 10:55:00,79.66,79.7,79.43,79.48,37890.0,79.66,79.7,79.43,79.48,37890.0
2017-01-04 11:00:00,79.48,79.6,79.44,79.59,37402.0,79.48,79.6,79.44,79.59,37402.0
2017-01-04 11:05:00,79.58,79.6,79.44,79.5,24527.0,79.58,79.6,79.44,79.5,24527.0
2017-01-04 11:10:00,79.52,79.58,79.49,79.51,14882.0,79.52,79.58,79.49,79.51,14882.0
2017-01-04 11:15:00,79.52,79.55,79.35,79.43,18175.0,79.52,79.55,79.35,79.43,18175.0
2017-01-04 11:20:00,79.49,79.51,79.33,79.34,12992.0,79.49,79.51,79.33,79.34,12992.0
2017-01-04 11:25:00,79.37,79.41,79.32,79.35,19060.0,79.37,79.41,79.32,79.35,19060.0
2017-01-04 11:30:00,79.35,79.39,79.27,79.28,12009.0,79.35,79.39,79.27,79.28,12009.0
2017-01-04 11:35:00,79.31,79.36,79.27,79.36,23743.0,79.31,79.36,79.27,79.36,23743.0
2017-01-04 11:40:00,79.38,79.41,79.35,79.39,10487.0,79.38,79.41,79.35,79.39,10487.0
2017-01-04 11:45:00,79.38,79.42,79.27,79.28,23495.0,79.38,79.42,79.27,79.28,23495.0
2017-01-04 11:50:00,79.29,79.33,79.23,79.25,14419.0,79.29,79.33,79.23,79.25,14419.0
2017-01-04 11:55:00,79.25,79.34,79.24,79.3,18582.0,79.25,79.34,79.24,79.3,18582.0
2017-01-04 12:00:00,79.3,79.45,79.29,79.44,14968.0,79.3,79.45,79.29,79.44,14968.0
2017-01-04 12:05:00,79.44,79.64,79.44,79.59,21688.0,79.44,79.64,79.44,79.59,21688.0
2017-01-04 12:10:00,79.59,79.7,79.59,79.7,18858.0,79.59,79.7,79.59,79.7,18858.0
2017-01-04 12:15:00,79.68,79.7,79.61,79.62,13790.0,79.68,79.7,79.61,79.62,13790.0
2017-01-04 12:20:00,79.61,79.63,79.5,79.53,21580.0,79.61,79.63,79.5,79.53,21580.0
2017-01-04 12:25:00,79.53,79.55,79.5,79.52,31230.0,79.53,79.55,79.5,79.52,31230.0
2017-01-04 12:30:00,79.51,79.55,79.49,79.53,32492.0,79.51,79.55,79.49,79.53,32492.0
2017-01-04 12:35:00,79.54,79.54,79.46,79.48,20067.0,79.54,79.54,79.46,79.48,20067.0
2017-01-04 12:40:00,79.48,79.6,79.39,79.6,48885.0,79.48,79.6,79.39,79.6,48885.0
2017-01-04 12:45:00,79.59,79.62,79.52,79.54,13720.0,79.59,79.62,79.52,79.54,13720.0
2017-01-04 12:50:00,79.52,79.55,79.48,79.5,12644.0,79.52,79.55,79.48,79.5,12644.0
2017-01-04 12:55:00,79.51,79.6,79.5,79.56,19916.0,79.51,79.6,79.5,79.56,19916.0
2017-01-04 13:00:00,79.55,79.56,79.38,79.39,6868.0,79.55,79.56,79.38,79.39,6868.0
2017-01-04 13:05:00,79.38,79.42,79.33,79.38,13547.0,79.38,79.42,79.33,79.38,13547.0
2017-01-04 13:10:00,79.38,79.45,79.35,79.42,12584.0,79.38,79.45,79.35,79.42,12584.0
2017-01-04 13:15:00,79.43,79.46,79.36,79.38,11617.0,79.43,79.46,79.36,79.38,11617.0
2017-01-04 13:20:00,79.36,79.38,79.3,79.38,10884.0,79.36,79.38,79.3,79.38,10884.0
2017-01-04 13:25:00,79.37,79.44,79.31,79.32,18331.0,79.37,79.44,79.31,79.32,18331.0
2017-01-04 13:30:00,79.33,79.34,79.28,79.29,10154.0,79.33,79.34,79.28,79.29,10154.0
2017-01-04 13:35:00,79.29,79.4,79.29,79.38,9816.0,79.29,79.4,79.29,79.38,9816.0
2017-01-04 13:40:00,79.38,79.41,79.35,79.36,10934.0,79.38,79.41,79.35,79.36,10934.0
2017-01-04 13:45:00,79.37,79.47,79.35,79.47,7706.0,79.37,79.47,79.35,79.47,7706.0
2017-01-04 13:50:00,79.46,79.55,79.45,79.48,20437.0,79.46,79.55,79.45,79.48,20437.0
2017-01-04 13:55:00,79.44,79.49,79.44,79.48,11672.0,79.44,79.49,79.44,79.48,11672.0
2017-01-04 14:00:00,79.5,79.51,79.4,79.4,11852.0,79.5,79.51,79.4,79.4,11852.0
2017-01-04 14:05:00,79.4,79.42,79.26,79.29,27584.0,79.4,79.42,79.26,79.29,27584.0
2017-01-04 14:10:00,79.29,79.3,79.14,79.17,29001.0,79.29,79.3,79.14,79.17,29001.0
2017-01-04 14:15:00,79.14,79.22,79.14,79.22,15712.0,79.14,79.22,79.14,79.22,15712.0
2017-01-04 14:20:00,79.23,79.29,79.15,79.16,18622.0,79.23,79.29,79.15,79.16,18622.0
2017-01-04 14:25:00,79.16,79.28,79.14,79.27,14259.0,79.16,79.28,79.14,79.27,14259.0
2017-01-04 14:30:00,79.26,79.33,79.25,79.28,18457.0,79.26,79.33,79.25,79.28,18457.0
2017-01-04 14:35:00,79.26,79.34,79.26,79.32,12032.0,79.26,79.34,79.26,79.32,12032.0
2017-01-04 14:40:00,79.32,79.38,79.26,79.35,23150.0,79.32,79.38,79.26,79.35,23150.0
2017-01-04 14:45:00,79.34,79.39,79.28,79.39,22748.0,79.34,79.39,79.28,79.39,22748.0
2017-01-04 14:50:00,79.38,79.39,79.28,79.29,18451.0,79.38,79.39,79.28,79.29,18451.0
2017-01-04 14:55:00,79.28,79.38,79.27,79.31,17204.0,79.28,79.38,79.27,79.31,17204.0
2017-01-04 15:00:00,79.31,79.37,79.26,79.3,22007.0,79.31,79.37,79.26,79.3,22007.0
2017-01-04 15:05:00,79.3,79.36,79.3,79.36,18267.0,79.3,79.36,79.3,79.36,18267.0
2017-01-04 15:10:00,79.36,79.41,79.32,79.36,21899.0,79.36,79.41,79.32,79.36,21899.0
2017-01-04 15:15:00,79.35,79.4,79.28,79.36,64882.0,79.35,79.4,79.28,79.36,64882.0
2017-01-04 15:20:00,79.35,79.36,79.31,79.33,46828.0,79.35,79.36,79.31,79.33,46828.0
2017-01-04 15:25:00,79.33,79.53,79.33,79.47,36611.0,79.33,79.53,79.33,79.47,36611.0
2017-01-04 15:30:00,79.45,79.53,79.43,79.52,32669.0,79.45,79.53,79.43,79.52,32669.0
2017-01-04 15:35:00,79.52,79.77,79.52,79.76,127632.0,79.52,79.77,79.52,79.76,127632.0
2017-01-04 15:40:00,79.75,79.85,79.75,79.79,93600.0,79.75,79.85,79.75,79.79,93600.0
2017-01-04 15:45:00,79.79,79.81,79.62,79.63,56782.0,79.79,79.81,79.62,79.63,56782.0
2017-01-04 15:50:00,79.62,79.66,79.55,79.59,191005.0,79.62,79.66,79.55,79.59,191005.0
2017-01-04 15:55:00,79.59,79.62,79.43,79.45,180354.0,79.59,79.62,79.43,79.45,180354.0
2017-01-05 10:50:00,78.72,78.72,78.61,78.61,13362.0,78.72,78.72,78.61,78.61,13362.0
2017-01-05 10:55:00,78.63,78.63,78.55,78.6,39434.0,78.63,78.63,78.55,78.6,39434.0
2017-01-05 11:00:00,78.59,78.74,78.59,78.7,14986.0,78.59,78.74,78.59,78.7,14986.0
2017-01-05 11:05:00,78.69,78.7,78.57,78.7,13759.0,78.69,78.7,78.57,78.7,13759.0
2017-01-05 11:10:00,78.7,78.71,78.57,78.57,13201.0,78.7,78.71,78.57,78.57,13201.0
2017-01-05 11:15:00,78.61,78.63,78.5,78.6,24325.0,78.61,78.63,78.5,78.6,24325.0
2017-01-05 11:20:00,78.59,78.59,78.39,78.48,20278.0,78.59,78.59,78.39,78.48,20278.0
2017-01-05 11:25:00,78.51,78.64,78.49,78.56,12411.0,78.51,78.64,78.49,78.56,12411.0
2017-01-05 11:30:00,78.59,78.62,78.49,78.51,10584.0,78.59,78.62,78.49,78.51,10584.0
2017-01-05 11:35:00,78.52,78.6,78.51,78.54,18242.0,78.52,78.6,78.51,78.54,18242.0
2017-01-05 11:40:00,78.52,78.55,78.34,78.34,14598.0,78.52,78.55,78.34,78.34,14598.0
2017-01-05 11:45:00,78.34,78.48,78.33,78.45,13622.0,78.34,78.48,78.33,78.45,13622.0
2017-01-05 11:50:00,78.45,78.46,78.37,78.4,13305.0,78.45,78.46,78.37,78.4,13305.0
2017-01-05 11:55:00,78.4,78.45,78.34,78.42,21697.0,78.4,78.45,78.34,78.42,21697.0
2017-01-05 12:00:00,78.4,78.45,78.4,78.44,26158.0,78.4,78.45,78.4,78.44,26158.0
2017-01-05 12:05:00,78.45,78.45,78.34,78.39,15312.0,78.45,78.45,78.34,78.39,15312.0
2017-01-05 12:10:00,78.38,78.42,78.29,78.37,15257.0,78.38,78.42,78.29,78.37,15257.0
2017-01-05 12:15:00,78.37,78.41,78.34,78.35,21528.0,78.37,78.41,78.34,78.35,21528.0
2017-01-05 12:20:00,78.36,78.36,78.28,78.31,25537.0,78.36,78.36,78.28,78.31,25537.0
2017-01-05 12:25:00,78.31,78.32,78.12,78.12,25098.0,78.31,78.32,78.12,78.12,25098.0
2017-01-05 12:30:00,78.12,78.16,78.03,78.12,34551.0,78.12,78.16,78.03,78.12,34551.0
2017-01-05 12:35:00,78.1,78.18,78.05,78.16,37207.0,78.1,78.18,78.05,78.16,37207.0
2017-01-05 12:40:00,78.18,78.2,78.14,78.2,19359.0,78.18,78.2,78.14,78.2,19359.0
2017-01-05 12:45:00,78.2,78.24,78.16,78.24,9617.0,78.2,78.24,78.16,78.24,9617.0
2017-01-05 12:50:00,78.24,78.27,78.2,78.23,9284.0,78.24,78.27,78.2,78.23,9284.0
2017-01-05 12:55:00,78.25,78.26,78.16,78.16,24341.0,78.25,78.26,78.16,78.16,24341.0
2017-01-05 13:00:00,78.15,78.2,78.11,78.14,58704.0,78.15,78.2,78.11,78.14,58704.0
2017-01-05 13:05:00,78.14,78.17,78.04,78.12,38912.0,78.14,78.17,78.04,78.12,38912.0
2017-01-05 13:10:00,78.12,78.15,78.04,78.09,24726.0,78.12,78.15,78.04,78.09,24726.0
2017-01-05 13:15:00,78.09,78.15,78.05,78.09,11797.0,78.09,78.15,78.05,78.09,11797.0
2017-01-05 13:20:00,78.11,78.12,78.03,78.03,14065.0,78.11,78.12,78.03,78.03,14065.0
2017-01-05 13:25:00,78.04,78.07,77.9,77.9,20770.0,78.04,78.07,77.9,77.9,20770.0
2017-01-05 13:30:00,77.92,78.0,77.91,77.91,16813.0,77.92,78.0,77.91,77.91,16813.0
2017-01-05 13:35:00,77.92,77.96,77.88,77.93,10000.0,77.92,77.96,77.88,77.93,10000.0
2017-01-05 13:40:00,77.94,77.99,77.82,77.83,13064.0,77.94,77.99,77.82,77.83,13064.0
2017-01-05 13:45:00,77.82,77.88,77.76,77.77,23678.0,77.82,77.88,77.76,77.77,23678.0
2017-01-05 13:50:00,77.78,77.78,77.71,77.72,21126.0,77.78,77.78,77.71,77.72,21126.0
2017-01-05 13:55:00,77.72,77.72,77.61,77.61,26364.0,77.72,77.72,77.61,77.61,26364.0
2017-01-05 14:00:00,77.61,77.77,77.59,77.77,28820.0,77.61,77.77,77.59,77.77,28820.0
2017-01-05 14:05:00,77.76,77.97,77.76,77.94,24473.0,77.76,77.97,77.76,77.94,24473.0
2017-01-05 14:10:00,77.96,77.99,77.9,77.9,36603.0,77.96,77.99,77.9,77.9,36603.0
2017-01-05 14:15:00,77.92,78.04,77.9,78.0,26737.0,77.92,78.04,77.9,78.0,26737.0
2017-01-05 14:20:00,78.0,78.08,77.97,78.0,21165.0,78.0,78.08,77.97,78.0,21165.0
2017-01-05 14:25:00,78.01,78.1,78.0,78.01,35878.0,78.01,78.1,78.0,78.01,35878.0
2017-01-05 14:30:00,78.01,78.01,77.92,77.97,20804.0,78.01,78.01,77.92,77.97,20804.0
2017-01-05 14:35:00,77.98,78.01,77.89,77.89,13374.0,77.98,78.01,77.89,77.89,13374.0
2017-01-05 14:40:00,77.9,77.91,77.86,77.88,23753.0,77.9,77.91,77.86,77.88,23753.0
2017-01-05 14:45:00,77.9,77.93,77.88,77.9,73663.0,77.9,77.93,77.88,77.9,73663.0
2017-01-05 14:50:00,77.91,78.09,77.9,78.09,15499.0,77.91,78.09,77.9,78.09,15499.0
2017-01-05 14:55:00,78.09,78.28,78.07,78.09,40616.0,78.09,78.28,78.07,78.09,40616.0
2017-01-05 15:00:00,78.1,78.22,78.06,78.14,36749.0,78.1,78.22,78.06,78.14,36749.0
2017-01-05 15:05:00,78.14,78.24,78.12,78.23,40329.0,78.14,78.24,78.12,78.23,40329.0
2017-01-05 15:10:00,78.22,78.24,78.18,78.2,33348.0,78.22,78.24,78.18,78.2,33348.0
2017-01-05 15:15:00,78.22,78.32,78.21,78.25,46133.0,78.22,78.32,78.21,78.25,46133.0
2017-01-05 15:20:00,78.25,78.27,78.17,78.2,28376.0,78.25,78.27,78.17,78.2,28376.0
2017-01-05 15:25:00,78.21,78.22,78.09,78.11,38070.0,78.21,78.22,78.09,78.11,38070.0
2017-01-05 15:30:00,78.11,78.14,78.06,78.13,53086.0,78.11,78.14,78.06,78.13,53086.0
2017-01-05 15:35:00,78.12,78.23,78.12,78.17,61112.0,78.12,78.23,78.12,78.17,61112.0
2017-01-05 15:40:00,78.18,78.18,78.08,78.1,39183.0,78.18,78.18,78.08,78.1,39183.0
2017-01-05 15:45:00,78.11,78.11,78.06,78.07,49908.0,78.11,78.11,78.06,78.07,49908.0
2017-01-05 15:50:00,78.08,78.12,78.01,78.01,71108.0,78.08,78.12,78.01,78.01,71108.0
2017-01-05 15:55:00,78.02,78.11,78.01,78.05,101496.0,78.02,78.11,78.01,78.05,101496.0
2017-01-06 09:30:00,78.17,78.44,77.35,77.6,59065.0,78.17,78.44,77.35,77.6,59065.0
2017-01-06 09:35:00,77.6,77.61,77.11,77.44,51583.0,77.6,77.61,77.11,77.44,51583.0
2017-01-06 09:40:00,77.42,78.08,77.35,78.03,67770.0,77.42,78.08,77.35,78.03,67770.0
2017-01-06 09:45:00,78.05,78.13,77.79,77.81,54449.0,78.05,78.13,77.79,77.81,54449.0
2017-01-06 09:50:00,77.83,78.34,77.82,77.93,39442.0,77.83,78.34,77.82,77.93,39442.0
2017-01-06 09:55:00,77.93,77.94,77.56,77.58,48986.0,77.93,77.94,77.56,77.58,48986.0
2017-01-06 10:00:00,77.57,77.99,77.57,77.99,16674.0,77.57,77.99,77.57,77.99,16674.0
2017-01-06 10:05:00,77.99,78.09,77.92,78.04,19975.0,77.99,78.09,77.92,78.04,19975.0
2017-01-06 10:10:00,78.03,78.04,77.97,77.98,40688.0,78.03,78.04,77.97,77.98,40688.0
2017-01-06 10:15:00,77.98,78.1,77.98,78.07,11906.0,77.98,78.1,77.98,78.07,11906.0
2017-01-06 10:20:00,78.07,78.32,78.04,78.3,27828.0,78.07,78.32,78.04,78.3,27828.0
2017-01-06 10:25:00,78.31,78.32,78.13,78.13,13369.0,78.31,78.32,78.13,78.13,13369.0
2017-01-06 10:30:00,78.13,78.15,78.05,78.06,17154.0,78.13,78.15,78.05,78.06,17154.0
2017-01-06 10:35:00,78.04,78.1,78.02,78.04,19109.0,78.04,78.1,78.02,78.04,19109.0
2017-01-06 10:40:00,78.02,78.02,77.81,78.02,84760.0,78.02,78.02,77.81,78.02,84760.0
2017-01-06 10:45:00,78.01,78.14,78.0,78.14,48591.0,78.01,78.14,78.0,78.14,48591.0
2017-01-06 10:50:00,78.13,78.23,78.12,78.23,28257.0,78.13,78.23,78.12,78.23,28257.0
2017-01-06 10:55:00,78.23,78.24,78.13,78.14,24908.0,78.23,78.24,78.13,78.14,24908.0
2017-01-06 11:00:00,78.13,78.18,78.12,78.13,12549.0,78.13,78.18,78.12,78.13,12549.0
2017-01-06 11:05:00,78.11,78.11,77.98,78.04,14164.0,78.11,78.11,77.98,78.04,14164.0
2017-01-06 11:10:00,78.04,78.09,77.93,77.95,59599.0,78.04,78.09,77.93,77.95,59599.0
2017-01-06 11:15:00,77.95,77.96,77.93,77.94,77421.0,77.95,77.96,77.93,77.94,77421.0
2017-01-06 11:20:00,77.94,77.98,77.86,77.94,92547.0,77.94,77.98,77.86,77.94,92547.0
2017-01-06 11:25:00,77.95,77.95,77.82,77.83,16159.0,77.95,77.95,77.82,77.83,16159.0
2017-01-06 11:30:00,77.84,77.88,77.78,77.88,10327.0,77.84,77.88,77.78,77.88,10327.0
2017-01-06 11:35:00,77.88,78.05,77.85,78.05,26613.0,77.88,78.05,77.85,78.05,26613.0
2017-01-06 11:40:00,78.05,78.1,78.02,78.08,15062.0,78.05,78.1,78.02,78.08,15062.0
2017-01-06 11:45:00,78.1,78.17,78.06,78.16,17040.0,78.1,78.17,78.06,78.16,17040.0
2017-01-06 11:50:00,78.16,78.18,78.11,78.12,43835.0,78.16,78.18,78.11,78.12,43835.0
2017-01-06 11:55:00,78.14,78.18,78.06,78.06,64097.0,78.14,78.18,78.06,78.06,64097.0
2017-01-06 12:00:00,78.07,78.1,78.0,78.05,19452.0,78.07,78.1,78.0,78.05,19452.0
2017-01-06 12:05:00,78.05,78.05,77.92,77.94,20009.0,78.05,78.05,77.92,77.94,20009.0
2017-01-06 12:10:00,77.93,77.98,77.91,77.92,10792.0,77.93,77.98,77.91,77.92,10792.0
2017-01-06 12:15:00,77.92,77.99,77.92,77.95,62317.0,77.92,77.99,77.92,77.95,62317.0
2017-01-06 12:20:00,77.96,78.05,77.94,77.98,11843.0,77.96,78.05,77.94,77.98,11843.0
2017-01-06 12:25:00,78.0,78.05,78.0,78.05,5957.0,78.0,78.05,78.0,78.05,5957.0
2017-01-06 12:30:00,78.05,78.13,78.05,78.13,16576.0,78.05,78.13,78.05,78.13,16576.0
2017-01-06 12:35:00,78.15,78.17,78.13,78.13,20114.0,78.15,78.17,78.13,78.13,20114.0
2017-01-06 12:40:00,78.14,78.19,78.09,78.11,9970.0,78.14,78.19,78.09,78.11,9970.0
2017-01-06 12:45:00,78.1,78.15,78.1,78.1,11689.0,78.1,78.15,78.1,78.1,11689.0
2017-01-06 12:50:00,78.1,78.12,78.07,78.1,12748.0,78.1,78.12,78.07,78.1,12748.0
2017-01-06 12:55:00,78.1,78.12,78.06,78.11,9943.0,78.1,78.12,78.06,78.11,9943.0
2017-01-06 13:00:00,78.11,78.13,78.07,78.07,10100.0,78.11,78.13,78.07,78.07,10100.0
2017-01-06 13:05:00,78.07,78.08,77.98,77.98,9916.0,78.07,78.08,77.98,77.98,9916.0
2017-01-06 13:10:00,77.97,78.0,77.96,77.96,10228.0,77.97,78.0,77.96,77.96,10228.0
2017-01-06 13:15:00,77.95,77.95,77.85,77.88,17175.0,77.95,77.95,77.85,77.88,17175.0
2017-01-06 13:20:00,77.87,77.88,77.84,77.84,46568.0,77.87,77.88,77.84,77.84,46568.0
2017-01-06 13:25:00,77.83,77.85,77.8,77.81,19795.0,77.83,77.85,77.8,77.81,19795.0
2017-01-06 13:30:00,77.82,77.88,77.82,77.85,14124.0,77.82,77.88,77.82,77.85,14124.0
2017-01-06 13:35:00,77.85,77.86,77.81,77.82,12321.0,77.85,77.86,77.81,77.82,12321.0
2017-01-06 13:40:00,77.82,77.9,77.82,77.87,24981.0,77.82,77.9,77.82,77.87,24981.0
2017-01-06 13:45:00,77.88,77.88,77.81,77.83,22950.0,77.88,77.88,77.81,77.83,22950.0
2017-01-06 13:50:00,77.82,77.87,77.82,77.86,20418.0,77.82,77.87,77.82,77.86,20418.0
2017-01-06 13:55:00,77.87,77.88,77.82,77.87,32840.0,77.87,77.88,77.82,77.87,32840.0
2017-01-06 14:00:00,77.87,77.87,77.84,77.84,18863.0,77.87,77.87,77.84,77.84,18863.0
2017-01-06 14:05:00,77.84,77.86,77.83,77.84,17693.0,77.84,77.86,77.83,77.84,17693.0
2017-01-06 14:10:00,77.84,77.84,77.73,77.81,34528.0,77.84,77.84,77.73,77.81,34528.0
2017-01-06 14:15:00,77.8,77.81,77.72,77.73,18644.0,77.8,77.81,77.72,77.73,18644.0
2017-01-06 14:20:00,77.72,77.73,77.68,77.69,22436.0,77.72,77.73,77.68,77.69,22436.0
2017-01-06 14:25:00,77.69,77.71,77.52,77.57,31952.0,77.69,77.71,77.52,77.57,31952.0
2017-01-06 14:30:00,77.56,77.58,77.48,77.54,26386.0,77.56,77.58,77.48,77.54,26386.0
2017-01-06 14:35:00,77.54,77.58,77.5,77.54,21045.0,77.54,77.58,77.5,77.54,21045.0
2017-01-06 14:40:00,77.54,77.58,77.53,77.58,114710.0,77.54,77.58,77.53,77.58,114710.0
2017-01-06 14:45:00,77.56,77.68,77.47,77.49,47687.0,77.56,77.68,77.47,77.49,47687.0
2017-01-06 14:50:00,77.5,77.51,77.4,77.44,48274.0,77.5,77.51,77.4,77.44,48274.0
2017-01-06 14:55:00,77.43,77.45,77.38,77.39,23967.0,77.43,77.45,77.38,77.39,23967.0
2017-01-06 15:00:00,77.39,77.43,77.38,77.39,33709.0,77.39,77.43,77.38,77.39,33709.0
2017-01-06 15:05:00,77.39,77.41,77.35,77.39,23417.0,77.39,77.41,77.35,77.39,23417.0
2017-01-06 15:10:00,77.39,77.4,77.22,77.23,20102.0,77.39,77.4,77.22,77.23,20102.0
2017-01-06 15:15:00,77.23,77.36,77.16,77.36,25439.0,77.23,77.36,77.16,77.36,25439.0
2017-01-06 15:20:00,77.38,77.38,77.28,77.3,25345.0,77.38,77.38,77.28,77.3,25345.0
2017-01-06 15:25:00,77.28,77.28,77.1,77.11,29103.0,77.28,77.28,77.1,77.11,29103.0
2017-01-06 15:30:00,77.12,77.14,77.06,77.1,49764.0,77.12,77.14,77.06,77.1,49764.0
2017-01-06 15:35:00,77.1,77.1,77.0,77.03,64250.0,77.1,77.1,77.0,77.03,64250.0
2017-01-06 15:40:00,77.03,77.04,77.0,77.01,66024.0,77.03,77.04,77.0,77.01,66024.0
2017-01-06 15:45:00,77.03,77.26,77.03,77.11,70034.0,77.03,77.26,77.03,77.11,70034.0
2017-01-06 15:50:00,77.1,77.14,77.03,77.04,88114.0,77.1,77.14,77.03,77.04,88114.0
2017-01-06 15:55:00,77.04,77.12,76.94,77.09,171141.0,77.04,77.12,76.94,77.09,171141.0
2017-01-09 09:30:00,76.74,77.05,76.66,76.83,44648.0,76.74,77.05,76.66,76.83,44648.0
2017-01-09 09:35:00,76.84,76.84,76.66,76.76,29998.0,76.84,76.84,76.66,76.76,29998.0
2017-01-09 09:40:00,76.8,76.99,76.77,76.83,26910.0,76.8,76.99,76.77,76.83,26910.0
2017-01-09 09:45:00,76.85,77.09,76.79,77.09,30043.0,76.85,77.09,76.79,77.09,30043.0
2017-01-09 09:50:00,77.09,77.25,77.04,77.06,29878.0,77.09,77.25,77.04,77.06,29878.0
2017-01-09 09:55:00,77.01,77.07,76.93,77.01,15010.0,77.01,77.07,76.93,77.01,15010.0
2017-01-09 10:00:00,77.02,77.26,77.0,77.18,28228.0,77.02,77.26,77.0,77.18,28228.0
2017-01-09 10:05:00,77.18,77.19,76.99,77.01,31423.0,77.18,77.19,76.99,77.01,31423.0
2017-01-09 10:10:00,77.05,77.06,76.88,76.88,29612.0,77.05,77.06,76.88,76.88,29612.0
2017-01-09 10:15:00,76.88,77.06,76.84,77.01,17727.0,76.88,77.06,76.84,77.01,17727.0
2017-01-09 10:20:00,77.02,77.02,76.95,76.99,17900.0,77.02,77.02,76.95,76.99,17900.0
2017-01-09 10:25:00,77.0,77.0,76.87,76.95,15164.0,77.0,77.0,76.87,76.95,15164.0
2017-01-09 10:30:00,76.94,76.98,76.86,76.88,13715.0,76.94,76.98,76.86,76.88,13715.0
2017-01-09 10:35:00,76.86,76.94,76.84,76.94,9874.0,76.86,76.94,76.84,76.94,9874.0
2017-01-09 10:40:00,76.93,76.98,76.83,76.83,14932.0,76.93,76.98,76.83,76.83,14932.0
2017-01-09 10:45:00,76.83,76.91,76.78,76.9,21349.0,76.83,76.91,76.78,76.9,21349.0
2017-01-09 10:50:00,76.91,76.93,76.77,76.78,17439.0,76.91,76.93,76.77,76.78,17439.0
2017-01-09 10:55:00,76.81,76.85,76.78,76.84,9848.0,76.81,76.85,76.78,76.84,9848.0
2017-01-09 11:00:00,76.82,76.91,76.8,76.87,25884.0,76.82,76.91,76.8,76.87,25884.0
2017-01-09 11:05:00,76.87,77.08,76.87,77.03,19805.0,76.87,77.08,76.87,77.03,19805.0
2017-01-09 11:10:00,77.05,77.08,77.03,77.08,15512.0,77.05,77.08,77.03,77.08,15512.0
2017-01-09 11:15:00,77.08,77.18,77.06,77.14,23437.0,77.08,77.18,77.06,77.14,23437.0
2017-01-09 11:20:00,77.14,77.25,77.12,77.25,36128.0,77.14,77.25,77.12,77.25,36128.0
2017-01-09 11:25:00,77.24,77.3,77.2,77.28,32177.0,77.24,77.3,77.2,77.28,32177.0
2017-01-09 11:30:00,77.27,77.29,77.16,77.17,10704.0,77.27,77.29,77.16,77.17,10704.0
2017-01-09 11:35:00,77.16,77.17,77.07,77.09,8151.0,77.16,77.17,77.07,77.09,8151.0
2017-01-09 11:40:00,77.1,77.16,77.02,77.12,21633.0,77.1,77.16,77.02,77.12,21633.0
2017-01-09 11:45:00,77.11,77.12,77.0,77.02,45561.0,77.11,77.12,77.0,77.02,45561.0
2017-01-09 11:50:00,77.01,77.06,76.98,77.02,16843.0,77.01,77.06,76.98,77.02,16843.0
2017-01-09 11:55:00,77.01,77.15,76.97,77.13,17903.0,77.01,77.15,76.97,77.13,17903.0
2017-01-09 12:00:00,77.13,77.27,77.13,77.27,5828.0,77.13,77.27,77.13,77.27,5828.0
2017-01-09 12:05:00,77.28,77.29,77.22,77.26,20135.0,77.28,77.29,77.22,77.26,20135.0
2017-01-09 12:10:00,77.25,77.3,77.2,77.24,10750.0,77.25,77.3,77.2,77.24,10750.0
2017-01-09 12:15:00,77.23,77.24,77.14,77.18,6585.0,77.23,77.24,77.14,77.18,6585.0
2017-01-09 12:20:00,77.17,77.25,77.17,77.24,6077.0,77.17,77.25,77.17,77.24,6077.0
2017-01-09 12:25:00,77.24,77.27,77.17,77.2,10700.0,77.24,77.27,77.17,77.2,10700.0
2017-01-09 12:30:00,77.19,77.23,77.18,77.2,5600.0,77.19,77.23,77.18,77.2,5600.0
2017-01-09 12:35:00,77.21,77.22,77.1,77.1,5446.0,77.21,77.22,77.1,77.1,5446.0
2017-01-09 12:40:00,77.11,77.15,77.08,77.15,6069.0,77.11,77.15,77.08,77.15,6069.0
2017-01-09 12:45:00,77.15,77.15,77.06,77.09,6758.0,77.15,77.15,77.06,77.09,6758.0
2017-01-09 12:50:00,77.08,77.11,77.02,77.03,5836.0,77.08,77.11,77.02,77.03,5836.0
2017-01-09 12:55:00,77.04,77.11,77.04,77.07,6085.0,77.04,77.11,77.04,77.07,6085.0
2017-01-09 13:00:00,77.08,77.16,77.08,77.1,10588.0,77.08,77.16,77.08,77.1,10588.0
2017-01-09 13:05:00,77.12,77.14,77.05,77.06,6063.0,77.12,77.14,77.05,77.06,6063.0
2017-01-09 13:10:00,77.05,77.1,77.02,77.04,10566.0,77.05,77.1,77.02,77.04,10566.0
2017-01-09 13:15:00,77.05,77.11,77.03,77.05,7929.0,77.05,77.11,77.03,77.05,7929.0
2017-01-09 13:20:00,77.05,77.05,76.96,77.0,23471.0,77.05,77.05,76.96,77.0,23471.0
2017-01-09 13:25:00,77.0,77.01,76.94,77.0,6400.0,77.0,77.01,76.94,77.0,6400.0
2017-01-09 13:30:00,77.0,77.01,76.94,77.0,8124.0,77.0,77.01,76.94,77.0,8124.0
2017-01-09 13:35:00,77.0,77.04,76.98,77.02,21386.0,77.0,77.04,76.98,77.02,21386.0
2017-01-09 13:40:00,77.02,77.1,76.99,77.1,33150.0,77.02,77.1,76.99,77.1,33150.0
2017-01-09 13:45:00,77.11,77.13,77.08,77.12,10000.0,77.11,77.13,77.08,77.12,10000.0
2017-01-09 13:50:00,77.13,77.13,76.99,76.99,14404.0,77.13,77.13,76.99,76.99,14404.0
2017-01-09 13:55:00,77.0,77.07,77.0,77.06,11390.0,77.0,77.07,77.0,77.06,11390.0
2017-01-09 14:00:00,77.06,77.12,77.05,77.08,14429.0,77.06,77.12,77.05,77.08,14429.0
2017-01-09 14:05:00,77.08,77.13,77.08,77.13,9470.0,77.08,77.13,77.08,77.13,9470.0
2017-01-09 14:10:00,77.12,77.13,77.0,77.08,17090.0,77.12,77.13,77.0,77.08,17090.0
2017-01-09 14:15:00,77.1,77.12,77.06,77.11,11249.0,77.1,77.12,77.06,77.11,11249.0
2017-01-09 14:20:00,77.11,77.11,77.05,77.05,14266.0,77.11,77.11,77.05,77.05,14266.0
2017-01-09 14:25:00,77.05,77.13,77.05,77.12,18562.0,77.05,77.13,77.05,77.12,18562.0
2017-01-09 14:30:00,77.12,77.12,77.08,77.09,12682.0,77.12,77.12,77.08,77.09,12682.0
2017-01-09 14:35:00,77.06,77.12,77.04,77.05,17949.0,77.06,77.12,77.04,77.05,17949.0
2017-01-09 14:40:00,77.06,77.12,77.05,77.11,9876.0,77.06,77.12,77.05,77.11,9876.0
2017-01-09 14:45:00,77.1,77.13,77.09,77.11,16424.0,77.1,77.13,77.09,77.11,16424.0
2017-01-09 14:50:00,77.12,77.13,77.1,77.12,12007.0,77.12,77.13,77.1,77.12,12007.0
2017-01-09 14:55:00,77.13,77.14,77.08,77.09,17604.0,77.13,77.14,77.08,77.09,17604.0
2017-01-09 15:00:00,77.09,77.09,76.99,77.01,26455.0,77.09,77.09,76.99,77.01,26455.0
2017-01-09 15:05:00,77.02,77.04,76.99,77.0,25590.0,77.02,77.04,76.99,77.0,25590.0
2017-01-09 15:10:00,77.01,77.05,77.0,77.03,23441.0,77.01,77.05,77.0,77.03,23441.0
2017-01-09 15:15:00,77.03,77.1,76.99,77.07,25534.0,77.03,77.1,76.99,77.07,25534.0
2017-01-09 15:20:00,77.07,77.11,77.05,77.11,18497.0,77.07,77.11,77.05,77.11,18497.0
2017-01-09 15:25:00,77.11,77.28,77.11,77.27,58085.0,77.11,77.28,77.11,77.27,58085.0
2017-01-09 15:30:00,77.28,77.36,77.27,77.29,41829.0,77.28,77.36,77.27,77.29,41829.0
2017-01-09 15:35:00,77.28,77.29,77.22,77.23,25015.0,77.28,77.29,77.22,77.23,25015.0
2017-01-09 15:40:00,77.24,77.32,77.22,77.23,23690.0,77.24,77.32,77.22,77.23,23690.0
2017-01-09 15:45:00,77.24,77.26,77.21,77.26,38317.0,77.24,77.26,77.21,77.26,38317.0
2017-01-09 15:50:00,77.26,77.26,77.13,77.14,82228.0,77.26,77.26,77.13,77.14,82228.0
2017-01-09 15:55:00,77.15,77.17,77.09,77.14,99051.0,77.15,77.17,77.09,77.14,99051.0
2017-01-10 09:30:00,77.05,77.24,76.92,77.03,37849.0,77.05,77.24,76.92,77.03,37849.0
2017-01-10 09:35:00,77.08,77.35,76.95,76.95,20936.0,77.08,77.35,76.95,76.95,20936.0
2017-01-10 09:40:00,76.91,76.96,76.75,76.88,7487.0,76.91,76.96,76.75,76.88,7487.0
2017-01-10 09:45:00,76.94,77.12,76.94,77.04,5803.0,76.94,77.12,76.94,77.04,5803.0
2017-01-10 09:50:00,77.04,77.16,76.96,76.98,10026.0,77.04,77.16,76.96,76.98,10026.0
2017-01-10 09:55:00,76.99,77.14,76.99,77.07,10000.0,76.99,77.14,76.99,77.07,10000.0
2017-01-10 10:00:00,77.07,77.11,77.02,77.09,5800.0,77.07,77.11,77.02,77.09,5800.0
2017-01-10 10:05:00,77.12,77.13,77.03,77.06,4850.0,77.12,77.13,77.03,77.06,4850.0
2017-01-10 10:10:00,77.04,77.17,77.04,77.09,14107.0,77.04,77.17,77.04,77.09,14107.0
2017-01-10 10:15:00,77.1,77.11,77.04,77.05,7930.0,77.1,77.11,77.04,77.05,7930.0
2017-01-10 10:20:00,77.07,77.23,77.02,77.23,48689.0,77.07,77.23,77.02,77.23,48689.0
2017-01-10 10:25:00,77.22,77.22,77.11,77.15,11302.0,77.22,77.22,77.11,77.15,11302.0
2017-01-10 10:30:00,77.15,77.21,77.11,77.17,9049.0,77.15,77.21,77.11,77.17,9049.0
2017-01-10 10:35:00,77.17,77.21,77.15,77.19,6422.0,77.17,77.21,77.15,77.19,6422.0
2017-01-10 10:40:00,77.19,77.25,77.15,77.25,4049.0,77.19,77.25,77.15,77.25,4049.0
2017-01-10 10:45:00,77.23,77.39,77.21,77.32,8876.0,77.23,77.39,77.21,77.32,8876.0
2017-01-10 10:50:00,77.32,77.58,77.3,77.57,10381.0,77.32,77.58,77.3,77.57,10381.0
2017-01-10 10:55:00,77.57,77.69,77.52,77.6,14050.0,77.57,77.69,77.52,77.6,14050.0
2017-01-10 11:00:00,77.62,77.77,77.62,77.77,11066.0,77.62,77.77,77.62,77.77,11066.0
2017-01-10 11:05:00,77.81,77.89,77.8,77.89,15692.0,77.81,77.89,77.8,77.89,15692.0
2017-01-10 11:10:00,77.84,77.98,77.82,77.94,48363.0,77.84,77.98,77.82,77.94,48363.0
2017-01-10 11:15:00,77.95,78.05,77.87,77.87,116849.0,77.95,78.05,77.87,77.87,116849.0
2017-01-10 11:20:00,77.86,77.88,77.8,77.82,61247.0,77.86,77.88,77.8,77.82,61247.0
2017-01-10 11:25:00,77.83,77.94,77.81,77.93,18785.0,77.83,77.94,77.81,77.93,18785.0
2017-01-10 11:30:00,77.93,78.06,77.92,77.97,19152.0,77.93,78.06,77.92,77.97,19152.0
2017-01-10 11:35:00,77.94,78.02,77.9,78.02,4723.0,77.94,78.02,77.9,78.02,4723.0
2017-01-10 11:40:00,78.02,78.11,78.01,78.06,11222.0,78.02,78.11,78.01,78.06,11222.0
2017-01-10 11:45:00,78.05,78.13,78.05,78.1,10860.0,78.05,78.13,78.05,78.1,10860.0
2017-01-10 11:50:00,78.09,78.16,78.06,78.15,14405.0,78.09,78.16,78.06,78.15,14405.0
2017-01-10 11:55:00,78.15,78.19,78.14,78.18,10942.0,78.15,78.19,78.14,78.18,10942.0
2017-01-10 12:00:00,78.17,78.2,78.16,78.18,6435.0,78.17,78.2,78.16,78.18,6435.0
2017-01-10 12:05:00,78.19,78.31,78.19,78.24,30652.0,78.19,78.31,78.19,78.24,30652.0
2017-01-10 12:10:00,78.23,78.4,78.23,78.39,25506.0,78.23,78.4,78.23,78.39,25506.0
2017-01-10 12:15:00,78.4,78.4,78.36,78.38,17225.0,78.4,78.4,78.36,78.38,17225.0
2017-01-10 12:20:00,78.38,78.4,78.31,78.31,12201.0,78.38,78.4,78.31,78.31,12201.0
2017-01-10 12:25:00,78.3,78.31,78.25,78.28,5553.0,78.3,78.31,78.25,78.28,5553.0
2017-01-10 12:30:00,78.3,78.35,78.3,78.3,6900.0,78.3,78.35,78.3,78.3,6900.0
2017-01-10 12:35:00,78.31,78.32,78.2,78.22,9700.0,78.31,78.32,78.2,78.22,9700.0
2017-01-10 12:40:00,78.2,78.2,78.13,78.16,7318.0,78.2,78.2,78.13,78.16,7318.0
2017-01-10 12:45:00,78.17,78.27,78.14,78.22,16758.0,78.17,78.27,78.14,78.22,16758.0
2017-01-10 12:50:00,78.23,78.29,78.21,78.26,7702.0,78.23,78.29,78.21,78.26,7702.0
2017-01-10 12:55:00,78.25,78.31,78.23,78.25,18351.0,78.25,78.31,78.23,78.25,18351.0
2017-01-10 13:00:00,78.25,78.25,78.17,78.23,12600.0,78.25,78.25,78.17,78.23,12600.0
2017-01-10 13:05:00,78.23,78.29,78.21,78.29,12258.0,78.23,78.29,78.21,78.29,12258.0
2017-01-10 13:10:00,78.28,78.31,78.28,78.31,9240.0,78.28,78.31,78.28,78.31,9240.0
2017-01-10 13:15:00,78.31,78.36,78.28,78.34,11342.0,78.31,78.36,78.28,78.34,11342.0
2017-01-10 13:20:00,78.34,78.34,78.26,78.27,5400.0,78.34,78.34,78.26,78.27,5400.0
2017-01-10 13:25:00,78.25,78.26,78.23,78.24,6446.0,78.25,78.26,78.23,78.24,6446.0
2017-01-10 13:30:00,78.21,78.22,78.12,78.13,7507.0,78.21,78.22,78.12,78.13,7507.0
2017-01-10 13:35:00,78.12,78.2,78.1,78.2,7031.0,78.12,78.2,78.1,78.2,7031.0
2017-01-10 13:40:00,78.2,78.2,78.08,78.1,16167.0,78.2,78.2,78.08,78.1,16167.0
2017-01-10 13:45:00,78.1,78.11,78.08,78.1,6107.0,78.1,78.11,78.08,78.1,6107.0
2017-01-10 13:50:00,78.11,78.15,78.04,78.14,66826.0,78.11,78.15,78.04,78.14,66826.0
2017-01-10 13:55:00,78.14,78.21,77.99,78.0,55738.0,78.14,78.21,77.99,78.0,55738.0
2017-01-10 14:00:00,77.99,78.01,77.92,77.96,25087.0,77.99,78.01,77.92,77.96,25087.0
2017-01-10 14:05:00,77.96,77.97,77.9,77.96,13165.0,77.96,77.97,77.9,77.96,13165.0
2017-01-10 14:10:00,77.95,78.07,77.95,78.02,76710.0,77.95,78.07,77.95,78.02,76710.0
2017-01-10 14:15:00,78.02,78.02,77.9,77.91,59981.0,78.02,78.02,77.9,77.91,59981.0
2017-01-10 14:20:00,77.9,77.98,77.9,77.96,11592.0,77.9,77.98,77.9,77.96,11592.0
2017-01-10 14:25:00,77.96,78.03,77.91,77.93,16054.0,77.96,78.03,77.91,77.93,16054.0
2017-01-10 14:30:00,77.92,78.0,77.92,77.99,7300.0,77.92,78.0,77.92,77.99,7300.0
2017-01-10 14:35:00,78.0,78.22,78.0,78.19,37994.0,78.0,78.22,78.0,78.19,37994.0
2017-01-10 14:40:00,78.19,78.21,78.15,78.18,10769.0,78.19,78.21,78.15,78.18,10769.0
2017-01-10 14:45:00,78.19,78.28,78.13,78.26,34379.0,78.19,78.28,78.13,78.26,34379.0
2017-01-10 14:50:00,78.26,78.26,78.16,78.19,16908.0,78.26,78.26,78.16,78.19,16908.0
2017-01-10 14:55:00,78.2,78.2,78.12,78.13,9121.0,78.2,78.2,78.12,78.13,9121.0
2017-01-10 15:00:00,78.14,78.14,78.07,78.09,10868.0,78.14,78.14,78.07,78.09,10868.0
2017-01-10 15:05:00,78.1,78.2,78.1,78.12,14034.0,78.1,78.2,78.1,78.12,14034.0
2017-01-10 15:10:00,78.13,78.16,78.09,78.11,14178.0,78.13,78.16,78.09,78.11,14178.0
2017-01-10 15:15:00,78.1,78.11,78.05,78.07,62268.0,78.1,78.11,78.05,78.07,62268.0
2017-01-10 15:20:00,78.06,78.07,78.01,78.01,41726.0,78.06,78.07,78.01,78.01,41726.0
2017-01-10 15:25:00,78.02,78.06,77.96,77.97,32723.0,78.02,78.06,77.96,77.97,32723.0
2017-01-10 15:30:00,77.96,78.01,77.96,77.97,30159.0,77.96,78.01,77.96,77.97,30159.0
2017-01-10 15:35:00,77.96,78.0,77.93,77.93,38710.0,77.96,78.0,77.93,77.93,38710.0
2017-01-10 15:40:00,77.93,77.99,77.92,77.99,20685.0,77.93,77.99,77.92,77.99,20685.0
2017-01-10 15:45:00,77.99,78.0,77.88,77.89,50722.0,77.99,78.0,77.88,77.89,50722.0
2017-01-10 15:50:00,77.89,77.98,77.88,77.95,143633.0,77.89,77.98,77.88,77.95,143633.0
2017-01-10 15:55:00,77.95,78.05,77.9,77.96,221528.0,77.95,78.05,77.9,77.96,221528.0
2017-01-11 09:30:00,77.7,78.22,77.7,77.8,20413.0,77.7,78.22,77.7,77.8,20413.0
2017-01-11 09:35:00,77.79,77.82,77.43,77.5,7583.0,77.79,77.82,77.43,77.5,7583.0
2017-01-11 09:40:00,77.54,77.82,77.52,77.68,9725.0,77.54,77.82,77.52,77.68,9725.0
2017-01-11 09:45:00,77.7,77.77,77.62,77.67,11443.0,77.7,77.77,77.62,77.67,11443.0
2017-01-11 09:50:00,77.64,77.71,77.6,77.69,23577.0,77.64,77.71,77.6,77.69,23577.0
2017-01-11 09:55:00,77.73,77.8,77.72,77.8,4335.0,77.73,77.8,77.72,77.8,4335.0
2017-01-11 10:00:00,77.82,77.83,77.72,77.8,6291.0,77.82,77.83,77.72,77.8,6291.0
2017-01-11 10:05:00,77.79,77.94,77.78,77.88,10836.0,77.79,77.94,77.78,77.88,10836.0
2017-01-11 10:10:00,77.87,77.93,77.81,77.89,11761.0,77.87,77.93,77.81,77.89,11761.0
2017-01-11 10:15:00,77.87,78.01,77.86,78.0,10192.0,77.87,78.01,77.86,78.0,10192.0
2017-01-11 10:20:00,78.0,78.2,78.0,78.12,17019.0,78.0,78.2,78.0,78.12,17019.0
2017-01-11 10:25:00,78.17,78.31,78.13,78.29,36281.0,78.17,78.31,78.13,78.29,36281.0
2017-01-11 10:30:00,78.28,78.29,78.0,78.22,35936.0,78.28,78.29,78.0,78.22,35936.0
2017-01-11 10:35:00,78.21,78.25,78.14,78.16,10341.0,78.21,78.25,78.14,78.16,10341.0
2017-01-11 10:40:00,78.17,78.3,78.09,78.3,30670.0,78.17,78.3,78.09,78.3,30670.0
2017-01-11 10:45:00,78.3,78.35,78.24,78.35,15398.0,78.3,78.35,78.24,78.35,15398.0
2017-01-11 10:50:00,78.35,78.35,78.22,78.25,19012.0,78.35,78.35,78.22,78.25,19012.0
2017-01-11 10:55:00,78.25,78.27,78.22,78.24,17723.0,78.25,78.27,78.22,78.24,17723.0
2017-01-11 11:00:00,78.24,78.28,78.18,78.26,25720.0,78.24,78.28,78.18,78.26,25720.0
2017-01-11 11:05:00,78.25,78.27,78.19,78.22,5400.0,78.25,78.27,78.19,78.22,5400.0
2017-01-11 11:10:00,78.23,78.29,78.19,78.29,13971.0,78.23,78.29,78.19,78.29,13971.0
2017-01-11 11:15:00,78.29,78.4,78.27,78.35,12417.0,78.29,78.4,78.27,78.35,12417.0
2017-01-11 11:20:00,78.35,78.36,78.19,78.2,17802.0,78.35,78.36,78.19,78.2,17802.0
2017-01-11 11:25:00,78.21,78.24,78.09,78.12,28888.0,78.21,78.24,78.09,78.12,28888.0
2017-01-11 11:30:00,78.09,78.15,78.04,78.07,17513.0,78.09,78.15,78.04,78.07,17513.0
2017-01-11 11:35:00,78.05,78.05,77.88,78.03,7421.0,78.05,78.05,77.88,78.03,7421.0
2017-01-11 11:40:00,77.98,78.25,77.98,78.24,7570.0,77.98,78.25,77.98,78.24,7570.0
2017-01-11 11:45:00,78.23,78.31,78.18,78.27,9344.0,78.23,78.31,78.18,78.27,9344.0
2017-01-11 11:50:00,78.27,78.38,78.25,78.36,35035.0,78.27,78.38,78.25,78.36,35035.0
2017-01-11 11:55:00,78.36,78.4,78.34,78.37,26596.0,78.36,78.4,78.34,78.37,26596.0
2017-01-11 12:00:00,78.36,78.37,78.27,78.3,3847.0,78.36,78.37,78.27,78.3,3847.0
2017-01-11 12:05:00,78.28,78.3,78.15,78.16,11740.0,78.28,78.3,78.15,78.16,11740.0
2017-01-11 12:10:00,78.16,78.16,77.98,77.99,9836.0,78.16,78.16,77.98,77.99,9836.0
2017-01-11 12:15:00,77.96,77.99,77.78,77.87,9587.0,77.96,77.99,77.78,77.87,9587.0
2017-01-11 12:20:00,77.84,77.84,77.67,77.69,4161.0,77.84,77.84,77.67,77.69,4161.0
2017-01-11 12:25:00,77.73,77.87,77.73,77.85,7312.0,77.73,77.87,77.73,77.85,7312.0
2017-01-11 12:30:00,77.86,77.88,77.78,77.83,5047.0,77.86,77.88,77.78,77.83,5047.0
2017-01-11 12:35:00,77.79,77.89,77.79,77.88,5759.0,77.79,77.89,77.79,77.88,5759.0
2017-01-11 12:40:00,77.86,77.86,77.75,77.77,6750.0,77.86,77.86,77.75,77.77,6750.0
2017-01-11 12:45:00,77.76,77.78,77.67,77.7,8400.0,77.76,77.78,77.67,77.7,8400.0
2017-01-11 12:50:00,77.7,77.79,77.68,77.71,5249.0,77.7,77.79,77.68,77.71,5249.0
2017-01-11 12:55:00,77.72,77.79,77.7,77.78,7562.0,77.72,77.79,77.7,77.78,7562.0
2017-01-11 13:00:00,77.78,77.83,77.77,77.8,9491.0,77.78,77.83,77.77,77.8,9491.0
2017-01-11 13:05:00,77.8,77.84,77.77,77.78,13366.0,77.8,77.84,77.77,77.78,13366.0
2017-01-11 13:10:00,77.8,77.81,77.7,77.71,19268.0,77.8,77.81,77.7,77.71,19268.0
2017-01-11 13:15:00,77.71,77.71,77.55,77.59,9976.0,77.71,77.71,77.55,77.59,9976.0
2017-01-11 13:20:00,77.61,77.68,77.48,77.68,8131.0,77.61,77.68,77.48,77.68,8131.0
2017-01-11 13:25:00,77.64,77.64,77.53,77.56,3900.0,77.64,77.64,77.53,77.56,3900.0
2017-01-11 13:30:00,77.57,77.58,77.51,77.58,4119.0,77.57,77.58,77.51,77.58,4119.0
2017-01-11 13:35:00,77.58,77.79,77.57,77.73,6041.0,77.58,77.79,77.57,77.73,6041.0
2017-01-11 13:40:00,77.72,77.72,77.61,77.71,5300.0,77.72,77.72,77.61,77.71,5300.0
2017-01-11 13:45:00,77.72,77.75,77.68,77.7,9182.0,77.72,77.75,77.68,77.7,9182.0
2017-01-11 13:50:00,77.68,77.73,77.68,77.71,5296.0,77.68,77.73,77.68,77.71,5296.0
2017-01-11 13:55:00,77.74,77.86,77.74,77.8,34137.0,77.74,77.86,77.74,77.8,34137.0
2017-01-11 14:00:00,77.8,77.82,77.72,77.72,20605.0,77.8,77.82,77.72,77.72,20605.0
2017-01-11 14:05:00,77.7,77.8,77.7,77.71,7517.0,77.7,77.8,77.7,77.71,7517.0
2017-01-11 14:10:00,77.71,77.74,77.67,77.71,4877.0,77.71,77.74,77.67,77.71,4877.0
2017-01-11 14:15:00,77.71,77.77,77.61,77.69,17213.0,77.71,77.77,77.61,77.69,17213.0
2017-01-11 14:20:00,77.65,77.68,77.6,77.61,6558.0,77.65,77.68,77.6,77.61,6558.0
2017-01-11 14:25:00,77.6,77.65,77.6,77.61,2600.0,77.6,77.65,77.6,77.61,2600.0
2017-01-11 14:30:00,77.63,77.75,77.63,77.69,4450.0,77.63,77.75,77.63,77.69,4450.0
2017-01-11 14:35:00,77.71,77.83,77.71,77.83,13950.0,77.71,77.83,77.71,77.83,13950.0
2017-01-11 14:40:00,77.83,77.91,77.82,77.9,13946.0,77.83,77.91,77.82,77.9,13946.0
2017-01-11 14:45:00,77.89,77.89,77.79,77.84,6171.0,77.89,77.89,77.79,77.84,6171.0
2017-01-11 14:50:00,77.84,77.88,77.82,77.83,6928.0,77.84,77.88,77.82,77.83,6928.0
2017-01-11 14:55:00,77.81,77.81,77.74,77.8,5716.0,77.81,77.81,77.74,77.8,5716.0
2017-01-11 15:00:00,77.81,77.9,77.81,77.88,5837.0,77.81,77.9,77.81,77.88,5837.0
2017-01-11 15:05:00,77.88,77.91,77.84,77.85,10713.0,77.88,77.91,77.84,77.85,10713.0
2017-01-11 15:10:00,77.85,77.85,77.8,77.84,6285.0,77.85,77.85,77.8,77.84,6285.0
2017-01-11 15:15:00,77.83,77.92,77.82,77.89,13091.0,77.83,77.92,77.82,77.89,13091.0
2017-01-11 15:20:00,77.88,77.96,77.87,77.93,29783.0,77.88,77.96,77.87,77.93,29783.0
2017-01-11 15:25:00,77.92,77.94,77.85,77.87,6349.0,77.92,77.94,77.85,77.87,6349.0
2017-01-11 15:30:00,77.88,77.95,77.88,77.9,9772.0,77.88,77.95,77.88,77.9,9772.0
2017-01-11 15:35:00,77.9,77.95,77.89,77.91,11100.0,77.9,77.95,77.89,77.91,11100.0
2017-01-11 15:40:00,77.9,77.91,77.8,77.81,9699.0,77.9,77.91,77.8,77.81,9699.0
2017-01-11 15:45:00,77.81,77.87,77.8,77.83,15374.0,77.81,77.87,77.8,77.83,15374.0
2017-01-11 15:50:00,77.83,77.88,77.81,77.81,20115.0,77.83,77.88,77.81,77.81,20115.0
2017-01-11 15:55:00,77.81,77.85,77.76,77.82,57708.0,77.81,77.85,77.76,77.82,57708.0
2017-01-12 09:30:00,77.81,77.81,77.38,77.78,35630.0,77.81,77.81,77.38,77.78,35630.0
2017-01-12 09:35:00,77.78,77.81,77.43,77.54,21003.0,77.78,77.81,77.43,77.54,21003.0
2017-01-12 09:40:00,77.47,77.55,77.37,77.52,8869.0,77.47,77.55,77.37,77.52,8869.0
2017-01-12 09:45:00,77.44,77.71,77.44,77.69,8986.0,77.44,77.71,77.44,77.69,8986.0
2017-01-12 09:50:00,77.68,77.68,77.51,77.61,8719.0,77.68,77.68,77.51,77.61,8719.0
2017-01-12 09:55:00,77.56,77.56,77.26,77.34,76938.0,77.56,77.56,77.26,77.34,76938.0
2017-01-12 10:00:00,77.37,77.48,77.15,77.19,21539.0,77.37,77.48,77.15,77.19,21539.0
2017-01-12 10:05:00,77.16,77.19,77.03,77.06,13908.0,77.16,77.19,77.03,77.06,13908.0
2017-01-12 10:10:00,77.06,77.21,77.04,77.06,12046.0,77.06,77.21,77.04,77.06,12046.0
2017-01-12 10:15:00,77.05,77.11,76.99,76.99,18354.0,77.05,77.11,76.99,76.99,18354.0
2017-01-12 10:20:00,76.98,77.23,76.98,77.22,34350.0,76.98,77.23,76.98,77.22,34350.0
2017-01-12 10:25:00,77.25,77.36,77.22,77.29,46765.0,77.25,77.36,77.22,77.29,46765.0
2017-01-12 10:30:00,77.28,77.3,77.2,77.25,27963.0,77.28,77.3,77.2,77.25,27963.0
2017-01-12 10:35:00,77.24,77.24,76.92,76.98,30699.0,77.24,77.24,76.92,76.98,30699.0
2017-01-12 10:40:00,76.98,77.18,76.94,77.18,23148.0,76.98,77.18,76.94,77.18,23148.0
2017-01-12 10:45:00,77.15,77.28,77.11,77.14,13271.0,77.15,77.28,77.11,77.14,13271.0
2017-01-12 10:50:00,77.14,77.27,77.12,77.19,7000.0,77.14,77.27,77.12,77.19,7000.0
2017-01-12 10:55:00,77.16,77.29,77.11,77.24,7700.0,77.16,77.29,77.11,77.24,7700.0
2017-01-12 11:00:00,77.24,77.26,77.09,77.09,12321.0,77.24,77.26,77.09,77.09,12321.0
2017-01-12 11:05:00,77.11,77.25,77.09,77.23,5300.0,77.11,77.25,77.09,77.23,5300.0
2017-01-12 11:10:00,77.2,77.33,77.17,77.27,7401.0,77.2,77.33,77.17,77.27,7401.0
2017-01-12 11:15:00,77.29,77.38,77.2,77.2,7508.0,77.29,77.38,77.2,77.2,7508.0
2017-01-12 11:20:00,77.23,77.36,77.22,77.34,6030.0,77.23,77.36,77.22,77.34,6030.0
2017-01-12 11:25:00,77.36,77.41,77.32,77.34,10090.0,77.36,77.41,77.32,77.34,10090.0
2017-01-12 11:30:00,77.36,77.43,77.28,77.3,23507.0,77.36,77.43,77.28,77.3,23507.0
2017-01-12 11:35:00,77.3,77.43,77.3,77.37,8525.0,77.3,77.43,77.3,77.37,8525.0
2017-01-12 11:40:00,77.39,77.42,77.31,77.36,7421.0,77.39,77.42,77.31,77.36,7421.0
2017-01-12 11:45:00,77.38,77.38,77.26,77.28,5725.0,77.38,77.38,77.26,77.28,5725.0
2017-01-12 11:50:00,77.3,77.3,77.26,77.28,3220.0,77.3,77.3,77.26,77.28,3220.0
2017-01-12 11:55:00,77.3,77.37,77.26,77.37,25258.0,77.3,77.37,77.26,77.37,25258.0
2017-01-12 12:00:00,77.36,77.43,77.34,77.41,15249.0,77.36,77.43,77.34,77.41,15249.0
2017-01-12 12:05:00,77.4,77.44,77.35,77.41,5300.0,77.4,77.44,77.35,77.41,5300.0
2017-01-12 12:10:00,77.4,77.49,77.4,77.46,3820.0,77.4,77.49,77.4,77.46,3820.0
2017-01-12 12:15:00,77.52,77.64,77.51,77.59,6834.0,77.52,77.64,77.51,77.59,6834.0
2017-01-12 12:20:00,77.59,77.62,77.54,77.59,3845.0,77.59,77.62,77.54,77.59,3845.0
2017-01-12 12:25:00,77.58,77.64,77.58,77.58,30747.0,77.58,77.64,77.58,77.58,30747.0
2017-01-12 12:30:00,77.59,77.65,77.55,77.62,30892.0,77.59,77.65,77.55,77.62,30892.0
2017-01-12 12:35:00,77.62,77.63,77.54,77.55,11370.0,77.62,77.63,77.54,77.55,11370.0
2017-01-12 12:40:00,77.56,77.56,77.45,77.45,3900.0,77.56,77.56,77.45,77.45,3900.0
2017-01-12 12:45:00,77.45,77.46,77.37,77.45,3326.0,77.45,77.46,77.37,77.45,3326.0
2017-01-12 12:50:00,77.45,77.51,77.41,77.51,2600.0,77.45,77.51,77.41,77.51,2600.0
2017-01-12 12:55:00,77.54,77.57,77.5,77.56,7498.0,77.54,77.57,77.5,77.56,7498.0
2017-01-12 13:00:00,77.59,77.59,77.53,77.55,3111.0,77.59,77.59,77.53,77.55,3111.0
2017-01-12 13:05:00,77.55,77.55,77.48,77.54,4300.0,77.55,77.55,77.48,77.54,4300.0
2017-01-12 13:10:00,77.54,77.57,77.51,77.54,5180.0,77.54,77.57,77.51,77.54,5180.0
2017-01-12 13:15:00,77.55,77.6,77.47,77.47,16188.0,77.55,77.6,77.47,77.47,16188.0
2017-01-12 13:20:00,77.47,77.53,77.44,77.45,7981.0,77.47,77.53,77.44,77.45,7981.0
2017-01-12 13:25:00,77.48,77.49,77.43,77.45,5060.0,77.48,77.49,77.43,77.45,5060.0
2017-01-12 13:30:00,77.45,77.5,77.43,77.46,24061.0,77.45,77.5,77.43,77.46,24061.0
2017-01-12 13:35:00,77.46,77.46,77.41,77.41,6900.0,77.46,77.46,77.41,77.41,6900.0
2017-01-12 13:40:00,77.41,77.45,77.41,77.42,7941.0,77.41,77.45,77.41,77.42,7941.0
2017-01-12 13:45:00,77.41,77.49,77.41,77.46,19732.0,77.41,77.49,77.41,77.46,19732.0
2017-01-12 13:50:00,77.5,77.69,77.5,77.64,52863.0,77.5,77.69,77.5,77.64,52863.0
2017-01-12 13:55:00,77.63,77.68,77.62,77.65,21243.0,77.63,77.68,77.62,77.65,21243.0
2017-01-12 14:00:00,77.66,77.73,77.62,77.69,9171.0,77.66,77.73,77.62,77.69,9171.0
2017-01-12 14:05:00,77.68,77.71,77.63,77.69,8080.0,77.68,77.71,77.63,77.69,8080.0
2017-01-12 14:10:00,77.68,77.71,77.64,77.64,10974.0,77.68,77.71,77.64,77.64,10974.0
2017-01-12 14:15:00,77.65,77.71,77.65,77.65,15596.0,77.65,77.71,77.65,77.65,15596.0
2017-01-12 14:20:00,77.66,77.66,77.49,77.49,20396.0,77.66,77.66,77.49,77.49,20396.0
2017-01-12 14:25:00,77.5,77.51,77.47,77.48,12131.0,77.5,77.51,77.47,77.48,12131.0
2017-01-12 14:30:00,77.48,77.53,77.42,77.5,15587.0,77.48,77.53,77.42,77.5,15587.0
2017-01-12 14:35:00,77.53,77.54,77.48,77.54,20985.0,77.53,77.54,77.48,77.54,20985.0
2017-01-12 14:40:00,77.55,77.57,77.48,77.5,10788.0,77.55,77.57,77.48,77.5,10788.0
2017-01-12 14:45:00,77.47,77.49,77.44,77.45,4400.0,77.47,77.49,77.44,77.45,4400.0
2017-01-12 14:50:00,77.45,77.48,77.39,77.41,7450.0,77.45,77.48,77.39,77.41,7450.0
2017-01-12 14:55:00,77.42,77.46,77.42,77.46,8080.0,77.42,77.46,77.42,77.46,8080.0
2017-01-12 15:00:00,77.47,77.48,77.41,77.42,7000.0,77.47,77.48,77.41,77.42,7000.0
2017-01-12 15:05:00,77.42,77.45,77.35,77.37,14001.0,77.42,77.45,77.35,77.37,14001.0
2017-01-12 15:10:00,77.39,77.41,77.32,77.33,20950.0,77.39,77.41,77.32,77.33,20950.0
2017-01-12 15:15:00,77.33,77.37,77.31,77.33,17520.0,77.33,77.37,77.31,77.33,17520.0
2017-01-12 15:20:00,77.33,77.35,77.28,77.3,31074.0,77.33,77.35,77.28,77.3,31074.0
2017-01-12 15:25:00,77.3,77.4,77.28,77.35,19062.0,77.3,77.4,77.28,77.35,19062.0
2017-01-12 15:30:00,77.35,77.41,77.34,77.38,14233.0,77.35,77.41,77.34,77.38,14233.0
2017-01-12 15:35:00,77.37,77.52,77.36,77.51,39618.0,77.37,77.52,77.36,77.51,39618.0
2017-01-12 15:40:00,77.51,77.52,77.44,77.49,16496.0,77.51,77.52,77.44,77.49,16496.0
2017-01-12 15:45:00,77.49,77.62,77.41,77.58,53063.0,77.49,77.62,77.41,77.58,53063.0
2017-01-12 15:50:00,77.59,77.62,77.55,77.58,34730.0,77.59,77.62,77.55,77.58,34730.0
2017-01-12 15:55:00,77.58,77.63,77.48,77.52,77111.0,77.58,77.63,77.48,77.52,77111.0
2017-01-13 09:30:00,77.49,77.49,77.1,77.14,75197.0,77.49,77.49,77.1,77.14,75197.0
2017-01-13 09:35:00,77.19,77.23,76.99,77.06,33841.0,77.19,77.23,76.99,77.06,33841.0
2017-01-13 09:40:00,77.14,77.14,76.88,77.0,14726.0,77.14,77.14,76.88,77.0,14726.0
2017-01-13 09:45:00,77.0,77.08,76.96,77.0,40756.0,77.0,77.08,76.96,77.0,40756.0
2017-01-13 09:50:00,77.02,77.17,77.0,77.04,10227.0,77.02,77.17,77.0,77.04,10227.0
2017-01-13 09:55:00,77.05,77.19,77.03,77.14,14348.0,77.05,77.19,77.03,77.14,14348.0
2017-01-13 10:00:00,77.12,77.2,77.09,77.15,33304.0,77.12,77.2,77.09,77.15,33304.0
2017-01-13 10:05:00,77.15,77.17,77.06,77.09,16747.0,77.15,77.17,77.06,77.09,16747.0
2017-01-13 10:10:00,77.09,77.15,76.92,76.92,17077.0,77.09,77.15,76.92,76.92,17077.0
2017-01-13 10:15:00,76.94,77.1,76.91,76.97,23544.0,76.94,77.1,76.91,76.97,23544.0
2017-01-13 10:20:00,76.96,77.09,76.96,77.04,12203.0,76.96,77.09,76.96,77.04,12203.0
2017-01-13 10:25:00,77.04,77.08,76.95,76.95,28504.0,77.04,77.08,76.95,76.95,28504.0
2017-01-13 10:30:00,76.97,77.07,76.96,77.0,13086.0,76.97,77.07,76.96,77.0,13086.0
2017-01-13 10:35:00,76.97,77.09,76.94,77.05,17537.0,76.97,77.09,76.94,77.05,17537.0
2017-01-13 10:40:00,77.08,77.18,77.01,77.17,17697.0,77.08,77.18,77.01,77.17,17697.0
2017-01-13 10:45:00,77.18,77.34,77.18,77.28,10218.0,77.18,77.34,77.18,77.28,10218.0
2017-01-13 10:50:00,77.27,77.31,77.19,77.27,9728.0,77.27,77.31,77.19,77.27,9728.0
2017-01-13 10:55:00,77.25,77.34,77.24,77.33,5400.0,77.25,77.34,77.24,77.33,5400.0
2017-01-13 11:00:00,77.35,77.38,77.28,77.3,5270.0,77.35,77.38,77.28,77.3,5270.0
2017-01-13 11:05:00,77.3,77.46,77.3,77.46,12667.0,77.3,77.46,77.3,77.46,12667.0
2017-01-13 11:10:00,77.46,77.57,77.43,77.53,8442.0,77.46,77.57,77.43,77.53,8442.0
2017-01-13 11:15:00,77.52,77.62,77.51,77.6,8900.0,77.52,77.62,77.51,77.6,8900.0
2017-01-13 11:20:00,77.6,77.6,77.54,77.58,6279.0,77.6,77.6,77.54,77.58,6279.0
2017-01-13 11:25:00,77.59,77.6,77.54,77.57,6059.0,77.59,77.6,77.54,77.57,6059.0
2017-01-13 11:30:00,77.57,77.68,77.57,77.65,6667.0,77.57,77.68,77.57,77.65,6667.0
2017-01-13 11:35:00,77.65,77.68,77.61,77.64,17112.0,77.65,77.68,77.61,77.64,17112.0
2017-01-13 11:40:00,77.63,77.64,77.52,77.52,15149.0,77.63,77.64,77.52,77.52,15149.0
2017-01-13 11:45:00,77.5,77.6,77.44,77.57,51362.0,77.5,77.6,77.44,77.57,51362.0
2017-01-13 11:50:00,77.55,77.58,77.5,77.56,29173.0,77.55,77.58,77.5,77.56,29173.0
2017-01-13 11:55:00,77.55,77.61,77.54,77.58,11494.0,77.55,77.61,77.54,77.58,11494.0
2017-01-13 12:00:00,77.58,77.6,77.56,77.56,5028.0,77.58,77.6,77.56,77.56,5028.0
2017-01-13 12:05:00,77.56,77.56,77.53,77.55,2500.0,77.56,77.56,77.53,77.55,2500.0
2017-01-13 12:10:00,77.55,77.58,77.51,77.58,5300.0,77.55,77.58,77.51,77.58,5300.0
2017-01-13 12:15:00,77.58,77.62,77.56,77.58,6783.0,77.58,77.62,77.56,77.58,6783.0
2017-01-13 12:20:00,77.59,77.61,77.56,77.6,6402.0,77.59,77.61,77.56,77.6,6402.0
2017-01-13 12:25:00,77.6,77.61,77.54,77.54,5250.0,77.6,77.61,77.54,77.54,5250.0
2017-01-13 12:30:00,77.53,77.62,77.53,77.61,7985.0,77.53,77.62,77.53,77.61,7985.0
2017-01-13 12:35:00,77.62,77.66,77.61,77.63,2900.0,77.62,77.66,77.61,77.63,2900.0
2017-01-13 12:40:00,77.64,77.65,77.61,77.62,2800.0,77.64,77.65,77.61,77.62,2800.0
2017-01-13 12:45:00,77.64,77.64,77.59,77.59,2181.0,77.64,77.64,77.59,77.59,2181.0
2017-01-13 12:50:00,77.63,77.69,77.6,77.68,4400.0,77.63,77.69,77.6,77.68,4400.0
2017-01-13 12:55:00,77.7,77.71,77.66,77.67,7250.0,77.7,77.71,77.66,77.67,7250.0
2017-01-13 13:00:00,77.69,77.69,77.62,77.64,8396.0,77.69,77.69,77.62,77.64,8396.0
2017-01-13 13:05:00,77.65,77.65,77.61,77.62,3000.0,77.65,77.65,77.61,77.62,3000.0
2017-01-13 13:10:00,77.62,77.62,77.55,77.55,8233.0,77.62,77.62,77.55,77.55,8233.0
2017-01-13 13:15:00,77.55,77.62,77.55,77.61,7000.0,77.55,77.62,77.55,77.61,7000.0
2017-01-13 13:20:00,77.61,77.61,77.57,77.58,2501.0,77.61,77.61,77.57,77.58,2501.0
2017-01-13 13:25:00,77.59,77.61,77.53,77.55,9282.0,77.59,77.61,77.53,77.55,9282.0
2017-01-13 13:30:00,77.56,77.62,77.56,77.6,3149.0,77.56,77.62,77.56,77.6,3149.0
2017-01-13 13:35:00,77.62,77.63,77.59,77.63,4202.0,77.62,77.63,77.59,77.63,4202.0
2017-01-13 13:40:00,77.62,77.64,77.61,77.62,5426.0,77.62,77.64,77.61,77.62,5426.0
2017-01-13 13:45:00,77.61,77.62,77.57,77.59,6219.0,77.61,77.62,77.57,77.59,6219.0
2017-01-13 13:50:00,77.58,77.61,77.52,77.52,5099.0,77.58,77.61,77.52,77.52,5099.0
2017-01-13 13:55:00,77.51,77.51,77.39,77.43,23755.0,77.51,77.51,77.39,77.43,23755.0
2017-01-13 14:00:00,77.42,77.42,77.36,77.36,7220.0,77.42,77.42,77.36,77.36,7220.0
2017-01-13 14:05:00,77.34,77.37,77.3,77.31,11267.0,77.34,77.37,77.3,77.31,11267.0
2017-01-13 14:10:00,77.33,77.36,77.24,77.26,7968.0,77.33,77.36,77.24,77.26,7968.0
2017-01-13 14:15:00,77.26,77.32,77.23,77.28,12064.0,77.26,77.32,77.23,77.28,12064.0
2017-01-13 14:20:00,77.29,77.29,77.22,77.26,23225.0,77.29,77.29,77.22,77.26,23225.0
2017-01-13 14:25:00,77.26,77.28,77.14,77.14,31243.0,77.26,77.28,77.14,77.14,31243.0
2017-01-13 14:30:00,77.15,77.22,77.14,77.17,30529.0,77.15,77.22,77.14,77.17,30529.0
2017-01-13 14:35:00,77.15,77.23,77.14,77.23,10096.0,77.15,77.23,77.14,77.23,10096.0
2017-01-13 14:40:00,77.22,77.27,77.18,77.19,24126.0,77.22,77.27,77.18,77.19,24126.0
2017-01-13 14:45:00,77.2,77.2,77.15,77.17,9467.0,77.2,77.2,77.15,77.17,9467.0
2017-01-13 14:50:00,77.16,77.17,77.04,77.05,14983.0,77.16,77.17,77.04,77.05,14983.0
2017-01-13 14:55:00,77.06,77.14,77.03,77.11,11340.0,77.06,77.14,77.03,77.11,11340.0
2017-01-13 15:00:00,77.1,77.2,77.1,77.14,23701.0,77.1,77.2,77.1,77.14,23701.0
2017-01-13 15:05:00,77.14,77.15,77.09,77.14,19119.0,77.14,77.15,77.09,77.14,19119.0
2017-01-13 15:10:00,77.13,77.16,77.02,77.12,56298.0,77.13,77.16,77.02,77.12,56298.0
2017-01-13 15:15:00,77.12,77.14,77.07,77.09,33988.0,77.12,77.14,77.07,77.09,33988.0
2017-01-13 15:20:00,77.09,77.2,77.09,77.19,14237.0,77.09,77.2,77.09,77.19,14237.0
2017-01-13 15:25:00,77.19,77.22,77.15,77.2,35334.0,77.19,77.22,77.15,77.2,35334.0
2017-01-13 15:30:00,77.2,77.28,77.19,77.26,22465.0,77.2,77.28,77.19,77.26,22465.0
2017-01-13 15:35:00,77.27,77.27,77.18,77.19,39199.0,77.27,77.27,77.18,77.19,39199.0
2017-01-13 15:40:00,77.19,77.29,77.18,77.27,31341.0,77.19,77.29,77.18,77.27,31341.0
2017-01-13 15:45:00,77.26,77.27,77.19,77.21,31378.0,77.26,77.27,77.19,77.21,31378.0
2017-01-13 15:50:00,77.22,77.22,77.13,77.18,36151.0,77.22,77.22,77.13,77.18,36151.0
2017-01-13 15:55:00,77.17,77.18,77.06,77.11,71960.0,77.17,77.18,77.06,77.11,71960.0
2017-01-17 09:30:00,77.77,81.92,77.24,79.89,770115.0,77.77,81.92,77.24,79.89,770115.0
2017-01-17 09:35:00,79.86,80.73,79.69,80.17,292165.0,79.86,80.73,79.69,80.17,292165.0
2017-01-17 09:40:00,80.16,80.2,79.51,79.88,109004.0,80.16,80.2,79.51,79.88,109004.0
2017-01-17 09:45:00,79.89,80.01,79.2,79.26,225095.0,79.89,80.01,79.2,79.26,225095.0
2017-01-17 09:50:00,79.27,79.86,79.27,79.64,59527.0,79.27,79.86,79.27,79.64,59527.0
2017-01-17 09:55:00,79.71,80.01,79.55,79.85,44204.0,79.71,80.01,79.55,79.85,44204.0
2017-01-17 10:00:00,79.83,79.99,79.74,79.96,27877.0,79.83,79.99,79.74,79.96,27877.0
2017-01-17 10:05:00,79.96,80.01,79.72,79.92,80751.0,79.96,80.01,79.72,79.92,80751.0
2017-01-17 10:10:00,79.9,79.98,79.82,79.94,69855.0,79.9,79.98,79.82,79.94,69855.0
2017-01-17 10:15:00,79.96,80.0,79.78,79.81,43669.0,79.96,80.0,79.78,79.81,43669.0
2017-01-17 10:20:00,79.82,79.97,79.73,79.87,38821.0,79.82,79.97,79.73,79.87,38821.0
2017-01-17 10:25:00,79.86,79.96,79.67,79.95,34266.0,79.86,79.96,79.67,79.95,34266.0
2017-01-17 10:30:00,79.94,80.01,79.89,80.0,38745.0,79.94,80.01,79.89,80.0,38745.0
2017-01-17 10:35:00,80.0,80.01,79.79,79.83,26096.0,80.0,80.01,79.79,79.83,26096.0
2017-01-17 10:40:00,79.83,80.31,79.83,80.26,175793.0,79.83,80.31,79.83,80.26,175793.0
2017-01-17 10:45:00,80.26,80.48,80.24,80.46,74657.0,80.26,80.48,80.24,80.46,74657.0
2017-01-17 10:50:00,80.48,80.53,80.35,80.48,44133.0,80.48,80.53,80.35,80.48,44133.0
2017-01-17 10:55:00,80.49,80.63,80.43,80.61,39312.0,80.49,80.63,80.43,80.61,39312.0
2017-01-17 11:00:00,80.59,80.72,80.52,80.62,134734.0,80.59,80.72,80.52,80.62,134734.0
2017-01-17 11:05:00,80.62,80.66,80.32,80.39,36155.0,80.62,80.66,80.32,80.39,36155.0
2017-01-17 11:10:00,80.39,80.63,80.28,80.61,37883.0,80.39,80.63,80.28,80.61,37883.0
2017-01-17 11:15:00,80.6,80.68,80.53,80.61,91891.0,80.6,80.68,80.53,80.61,91891.0
2017-01-17 11:20:00,80.58,80.58,80.22,80.31,24071.0,80.58,80.58,80.22,80.31,24071.0
2017-01-17 11:25:00,80.31,80.62,80.31,80.6,21532.0,80.31,80.62,80.31,80.6,21532.0
2017-01-17 11:30:00,80.61,80.61,80.34,80.38,11220.0,80.61,80.61,80.34,80.38,11220.0
2017-01-17 11:35:00,80.4,80.56,80.39,80.56,13074.0,80.4,80.56,80.39,80.56,13074.0
2017-01-17 11:40:00,80.53,80.61,80.46,80.58,16856.0,80.53,80.61,80.46,80.58,16856.0
2017-01-17 11:45:00,80.58,80.66,80.53,80.57,23287.0,80.58,80.66,80.53,80.57,23287.0
2017-01-17 11:50:00,80.56,80.58,80.45,80.51,16530.0,80.56,80.58,80.45,80.51,16530.0
2017-01-17 11:55:00,80.51,80.53,80.24,80.24,16766.0,80.51,80.53,80.24,80.24,16766.0
2017-01-17 12:00:00,80.23,80.36,80.19,80.33,18802.0,80.23,80.36,80.19,80.33,18802.0
2017-01-17 12:05:00,80.29,80.31,80.13,80.17,16023.0,80.29,80.31,80.13,80.17,16023.0
2017-01-17 12:10:00,80.16,80.16,79.95,79.95,19429.0,80.16,80.16,79.95,79.95,19429.0
2017-01-17 12:15:00,79.98,80.01,79.89,79.94,21785.0,79.98,80.01,79.89,79.94,21785.0
2017-01-17 12:20:00,79.94,80.0,79.78,79.86,19872.0,79.94,80.0,79.78,79.86,19872.0
2017-01-17 12:25:00,79.86,80.05,79.84,80.03,20787.0,79.86,80.05,79.84,80.03,20787.0
2017-01-17 12:30:00,80.02,80.06,79.94,79.97,13103.0,80.02,80.06,79.94,79.97,13103.0
2017-01-17 12:35:00,79.96,80.03,79.9,79.9,11496.0,79.96,80.03,79.9,79.9,11496.0
2017-01-17 12:40:00,79.89,79.93,79.8,79.88,21781.0,79.89,79.93,79.8,79.88,21781.0
2017-01-17 12:45:00,79.9,80.08,79.86,80.03,16770.0,79.9,80.08,79.86,80.03,16770.0
2017-01-17 12:50:00,80.03,80.13,80.01,80.12,17468.0,80.03,80.13,80.01,80.12,17468.0
2017-01-17 12:55:00,80.12,80.15,80.05,80.11,15136.0,80.12,80.15,80.05,80.11,15136.0
2017-01-17 13:00:00,80.13,80.17,80.06,80.16,16623.0,80.13,80.17,80.06,80.16,16623.0
2017-01-17 13:05:00,80.16,80.25,80.16,80.18,21935.0,80.16,80.25,80.16,80.18,21935.0
2017-01-17 13:10:00,80.2,80.29,80.18,80.24,18703.0,80.2,80.29,80.18,80.24,18703.0
2017-01-17 13:15:00,80.24,80.26,80.18,80.19,10192.0,80.24,80.26,80.18,80.19,10192.0
2017-01-17 13:20:00,80.19,80.25,80.13,80.18,20228.0,80.19,80.25,80.13,80.18,20228.0
2017-01-17 13:25:00,80.17,80.18,79.91,79.94,11957.0,80.17,80.18,79.91,79.94,11957.0
2017-01-17 13:30:00,79.93,80.08,79.92,80.04,47584.0,79.93,80.08,79.92,80.04,47584.0
2017-01-17 13:35:00,80.03,80.08,79.78,79.78,17280.0,80.03,80.08,79.78,79.78,17280.0
2017-01-17 13:40:00,79.79,79.82,79.5,79.5,17222.0,79.79,79.82,79.5,79.5,17222.0
2017-01-17 13:45:00,79.5,79.54,79.45,79.46,18397.0,79.5,79.54,79.45,79.46,18397.0
2017-01-17 13:50:00,79.46,79.49,79.33,79.33,21766.0,79.46,79.49,79.33,79.33,21766.0
2017-01-17 13:55:00,79.35,79.4,79.28,79.3,20177.0,79.35,79.4,79.28,79.3,20177.0
2017-01-17 14:00:00,79.31,79.44,79.28,79.43,27745.0,79.31,79.44,79.28,79.43,27745.0
2017-01-17 14:05:00,79.43,79.49,79.4,79.42,15977.0,79.43,79.49,79.4,79.42,15977.0
2017-01-17 14:10:00,79.41,79.5,79.34,79.48,24939.0,79.41,79.5,79.34,79.48,24939.0
2017-01-17 14:15:00,79.48,79.53,79.44,79.44,31847.0,79.48,79.53,79.44,79.44,31847.0
2017-01-17 14:20:00,79.44,79.44,79.3,79.32,19894.0,79.44,79.44,79.3,79.32,19894.0
2017-01-17 14:25:00,79.32,79.32,79.06,79.1,30096.0,79.32,79.32,79.06,79.1,30096.0
2017-01-17 14:30:00,79.09,79.22,79.05,79.19,34241.0,79.09,79.22,79.05,79.19,34241.0
2017-01-17 14:35:00,79.18,79.28,79.16,79.22,47738.0,79.18,79.28,79.16,79.22,47738.0
2017-01-17 14:40:00,79.22,79.24,79.14,79.22,17859.0,79.22,79.24,79.14,79.22,17859.0
2017-01-17 14:45:00,79.22,79.32,79.18,79.3,27225.0,79.22,79.32,79.18,79.3,27225.0
2017-01-17 14:50:00,79.3,79.37,79.26,79.32,22563.0,79.3,79.37,79.26,79.32,22563.0
2017-01-17 14:55:00,79.32,79.35,79.25,79.25,26826.0,79.32,79.35,79.25,79.25,26826.0
2017-01-17 15:00:00,79.25,79.27,79.19,79.27,32133.0,79.25,79.27,79.19,79.27,32133.0
2017-01-17 15:05:00,79.28,79.28,79.11,79.15,24653.0,79.28,79.28,79.11,79.15,24653.0
2017-01-17 15:10:00,79.15,79.29,79.12,79.26,26374.0,79.15,79.29,79.12,79.26,26374.0
2017-01-17 15:15:00,79.25,79.31,79.19,79.24,33108.0,79.25,79.31,79.19,79.24,33108.0
2017-01-17 15:20:00,79.23,79.26,79.06,79.06,52709.0,79.23,79.26,79.06,79.06,52709.0
2017-01-17 15:25:00,79.06,79.07,78.89,78.95,72285.0,79.06,79.07,78.89,78.95,72285.0
2017-01-17 15:30:00,78.95,79.18,78.92,79.18,72682.0,78.95,79.18,78.92,79.18,72682.0
2017-01-17 15:35:00,79.18,79.27,79.18,79.22,90234.0,79.18,79.27,79.18,79.22,90234.0
2017-01-17 15:40:00,79.22,79.25,79.16,79.18,48555.0,79.22,79.25,79.16,79.18,48555.0
2017-01-17 15:45:00,79.18,79.3,79.18,79.29,60518.0,79.18,79.3,79.18,79.29,60518.0
2017-01-17 15:50:00,79.29,79.52,79.28,79.51,248443.0,79.29,79.52,79.28,79.51,248443.0
2017-01-17 15:55:00,79.5,79.63,79.48,79.51,236916.0,79.5,79.63,79.48,79.51,236916.0
2017-01-18 09:30:00,78.51,79.12,76.4,77.92,403377.0,78.51,79.12,76.4,77.92,403377.0
2017-01-18 09:35:00,77.95,77.95,77.49,77.75,172887.0,77.95,77.95,77.49,77.75,172887.0
2017-01-18 09:40:00,77.73,77.8,77.27,77.29,137643.0,77.73,77.8,77.27,77.29,137643.0
2017-01-18 09:45:00,77.31,77.35,77.01,77.25,77994.0,77.31,77.35,77.01,77.25,77994.0
2017-01-18 09:50:00,77.25,77.9,77.25,77.89,78630.0,77.25,77.9,77.25,77.89,78630.0
2017-01-18 09:55:00,77.85,78.01,77.8,77.84,78649.0,77.85,78.01,77.8,77.84,78649.0
2017-01-18 10:00:00,77.86,77.86,77.58,77.71,56286.0,77.86,77.86,77.58,77.71,56286.0
2017-01-18 10:05:00,77.68,77.76,77.4,77.58,40964.0,77.68,77.76,77.4,77.58,40964.0
2017-01-18 10:10:00,77.57,77.81,77.54,77.68,57296.0,77.57,77.81,77.54,77.68,57296.0
2017-01-18 10:15:00,77.67,77.81,77.66,77.75,59601.0,77.67,77.81,77.66,77.75,59601.0
2017-01-18 10:20:00,77.74,77.75,77.63,77.66,48961.0,77.74,77.75,77.63,77.66,48961.0
2017-01-18 10:25:00,77.65,77.67,77.45,77.48,23446.0,77.65,77.67,77.45,77.48,23446.0
2017-01-18 10:30:00,77.46,77.48,77.01,77.04,74282.0,77.46,77.48,77.01,77.04,74282.0
2017-01-18 10:35:00,77.05,77.07,76.84,76.91,116596.0,77.05,77.07,76.84,76.91,116596.0
2017-01-18 10:40:00,76.9,77.09,76.81,76.98,75843.0,76.9,77.09,76.81,76.98,75843.0
2017-01-18 10:45:00,76.97,77.09,76.83,76.88,27297.0,76.97,77.09,76.83,76.88,27297.0
2017-01-18 10:50:00,76.87,76.9,76.72,76.72,33122.0,76.87,76.9,76.72,76.72,33122.0
2017-01-18 10:55:00,76.72,76.75,76.61,76.68,63123.0,76.72,76.75,76.61,76.68,63123.0
2017-01-18 11:00:00,76.68,76.73,76.63,76.72,67223.0,76.68,76.73,76.63,76.72,67223.0
2017-01-18 11:05:00,76.72,76.83,76.54,76.54,60817.0,76.72,76.83,76.54,76.54,60817.0
2017-01-18 11:10:00,76.54,76.64,76.5,76.59,87882.0,76.54,76.64,76.5,76.59,87882.0
2017-01-18 11:15:00,76.57,77.05,76.57,76.91,90736.0,76.57,77.05,76.57,76.91,90736.0
2017-01-18 11:20:00,76.91,77.06,76.86,76.97,59615.0,76.91,77.06,76.86,76.97,59615.0
2017-01-18 11:25:00,76.96,77.01,76.76,76.83,48712.0,76.96,77.01,76.76,76.83,48712.0
2017-01-18 11:30:00,76.82,77.0,76.78,76.84,44034.0,76.82,77.0,76.78,76.84,44034.0
2017-01-18 11:35:00,76.84,77.29,76.83,77.28,56184.0,76.84,77.29,76.83,77.28,56184.0
2017-01-18 11:40:00,77.29,77.4,77.29,77.37,25254.0,77.29,77.4,77.29,77.37,25254.0
2017-01-18 11:45:00,77.38,77.58,77.38,77.55,21227.0,77.38,77.58,77.38,77.55,21227.0
2017-01-18 11:50:00,77.54,77.55,77.4,77.43,18044.0,77.54,77.55,77.4,77.43,18044.0
2017-01-18 11:55:00,77.45,77.45,77.17,77.2,40594.0,77.45,77.45,77.17,77.2,40594.0
2017-01-18 12:00:00,77.22,77.5,77.2,77.49,40379.0,77.22,77.5,77.2,77.49,40379.0
2017-01-18 12:05:00,77.49,77.69,77.49,77.69,51289.0,77.49,77.69,77.49,77.69,51289.0
2017-01-18 12:10:00,77.69,77.71,77.61,77.65,68228.0,77.69,77.71,77.61,77.65,68228.0
2017-01-18 12:15:00,77.66,77.68,77.44,77.46,17434.0,77.66,77.68,77.44,77.46,17434.0
2017-01-18 12:20:00,77.48,77.5,77.32,77.32,31301.0,77.48,77.5,77.32,77.32,31301.0
2017-01-18 12:25:00,77.32,77.36,77.23,77.28,19818.0,77.32,77.36,77.23,77.28,19818.0
2017-01-18 12:30:00,77.26,77.3,77.21,77.28,21146.0,77.26,77.3,77.21,77.28,21146.0
2017-01-18 12:35:00,77.28,77.34,77.27,77.3,15919.0,77.28,77.34,77.27,77.3,15919.0
2017-01-18 12:40:00,77.3,77.3,77.09,77.09,21965.0,77.3,77.3,77.09,77.09,21965.0
2017-01-18 12:45:00,77.08,77.3,77.07,77.29,16750.0,77.08,77.3,77.07,77.29,16750.0
2017-01-18 12:50:00,77.28,77.32,77.14,77.17,11600.0,77.28,77.32,77.14,77.17,11600.0
2017-01-18 12:55:00,77.18,77.25,77.13,77.23,22487.0,77.18,77.25,77.13,77.23,22487.0
2017-01-18 13:00:00,77.24,77.27,77.18,77.22,17829.0,77.24,77.27,77.18,77.22,17829.0
2017-01-18 13:05:00,77.21,77.21,77.06,77.13,19101.0,77.21,77.21,77.06,77.13,19101.0
2017-01-18 13:10:00,77.14,77.22,77.09,77.11,19895.0,77.14,77.22,77.09,77.11,19895.0
2017-01-18 13:15:00,77.12,77.14,77.04,77.04,18216.0,77.12,77.14,77.04,77.04,18216.0
2017-01-18 13:20:00,77.06,77.06,76.93,76.96,23347.0,77.06,77.06,76.93,76.96,23347.0
2017-01-18 13:25:00,76.94,77.02,76.94,77.01,16421.0,76.94,77.02,76.94,77.01,16421.0
2017-01-18 13:30:00,77.01,77.07,76.93,76.93,16813.0,77.01,77.07,76.93,76.93,16813.0
2017-01-18 13:35:00,76.92,76.97,76.81,76.82,35380.0,76.92,76.97,76.81,76.82,35380.0
2017-01-18 13:40:00,76.86,76.87,76.75,76.76,30464.0,76.86,76.87,76.75,76.76,30464.0
2017-01-18 13:45:00,76.77,76.8,76.72,76.77,15769.0,76.77,76.8,76.72,76.77,15769.0
2017-01-18 13:50:00,76.77,76.77,76.7,76.77,74597.0,76.77,76.77,76.7,76.77,74597.0
2017-01-18 13:55:00,76.78,77.04,76.78,77.04,36456.0,76.78,77.04,76.78,77.04,36456.0
2017-01-18 14:00:00,77.02,77.06,76.87,76.89,17004.0,77.02,77.06,76.87,76.89,17004.0
2017-01-18 14:05:00,76.87,77.0,76.84,76.97,17482.0,76.87,77.0,76.84,76.97,17482.0
2017-01-18 14:10:00,76.95,76.96,76.88,76.93,15819.0,76.95,76.96,76.88,76.93,15819.0
2017-01-18 14:15:00,76.93,76.93,76.81,76.82,27456.0,76.93,76.93,76.81,76.82,27456.0
2017-01-18 14:20:00,76.83,76.87,76.81,76.86,27773.0,76.83,76.87,76.81,76.86,27773.0
2017-01-18 14:25:00,76.86,76.95,76.86,76.94,13098.0,76.86,76.95,76.86,76.94,13098.0
2017-01-18 14:30:00,76.95,77.11,76.95,77.06,14410.0,76.95,77.11,76.95,77.06,14410.0
2017-01-18 14:35:00,77.07,77.08,77.02,77.04,10928.0,77.07,77.08,77.02,77.04,10928.0
2017-01-18 14:40:00,77.05,77.08,77.0,77.01,23075.0,77.05,77.08,77.0,77.01,23075.0
2017-01-18 14:45:00,77.0,77.01,76.94,76.98,13780.0,77.0,77.01,76.94,76.98,13780.0
2017-01-18 14:50:00,77.01,77.05,77.0,77.05,15759.0,77.01,77.05,77.0,77.05,15759.0
2017-01-18 14:55:00,77.06,77.23,77.06,77.19,23015.0,77.06,77.23,77.06,77.19,23015.0
2017-01-18 15:00:00,77.19,77.28,77.15,77.26,17661.0,77.19,77.28,77.15,77.26,17661.0
2017-01-18 15:05:00,77.26,77.29,77.21,77.26,24543.0,77.26,77.29,77.21,77.26,24543.0
2017-01-18 15:10:00,77.27,77.32,77.26,77.31,22162.0,77.27,77.32,77.26,77.31,22162.0
2017-01-18 15:15:00,77.31,77.35,77.3,77.34,21105.0,77.31,77.35,77.3,77.34,21105.0
2017-01-18 15:20:00,77.35,77.36,77.28,77.28,38860.0,77.35,77.36,77.28,77.28,38860.0
2017-01-18 15:25:00,77.28,77.36,77.26,77.36,21695.0,77.28,77.36,77.26,77.36,21695.0
2017-01-18 15:30:00,77.35,77.38,77.33,77.33,32026.0,77.35,77.38,77.33,77.33,32026.0
2017-01-18 15:35:00,77.32,77.48,77.31,77.47,26061.0,77.32,77.48,77.31,77.47,26061.0
2017-01-18 15:40:00,77.47,77.5,77.42,77.45,52615.0,77.47,77.5,77.42,77.45,52615.0
2017-01-18 15:45:00,77.46,77.49,77.37,77.38,39798.0,77.46,77.49,77.37,77.38,39798.0
2017-01-18 15:50:00,77.39,77.46,77.3,77.34,110395.0,77.39,77.46,77.3,77.34,110395.0
2017-01-18 15:55:00,77.34,77.34,77.21,77.31,152016.0,77.34,77.34,77.21,77.31,152016.0
2017-01-19 09:30:00,77.23,77.23,76.57,76.72,81650.0,77.23,77.23,76.57,76.72,81650.0
2017-01-19 09:35:00,76.77,76.98,76.72,76.76,9181.0,76.77,76.98,76.72,76.76,9181.0
2017-01-19 09:40:00,76.81,77.02,76.78,77.02,21344.0,76.81,77.02,76.78,77.02,21344.0
2017-01-19 09:45:00,77.04,77.25,76.99,77.18,18534.0,77.04,77.25,76.99,77.18,18534.0
2017-01-19 09:50:00,77.18,77.38,77.18,77.34,16570.0,77.18,77.38,77.18,77.34,16570.0
2017-01-19 09:55:00,77.36,77.4,77.32,77.34,11782.0,77.36,77.4,77.32,77.34,11782.0
2017-01-19 10:00:00,77.37,77.37,77.1,77.11,20717.0,77.37,77.37,77.1,77.11,20717.0
2017-01-19 10:05:00,77.14,77.2,77.08,77.17,26785.0,77.14,77.2,77.08,77.17,26785.0
2017-01-19 10:10:00,77.17,77.47,77.13,77.47,15813.0,77.17,77.47,77.13,77.47,15813.0
2017-01-19 10:15:00,77.47,77.49,77.24,77.31,16251.0,77.47,77.49,77.24,77.31,16251.0
2017-01-19 10:20:00,77.28,77.35,77.22,77.26,36172.0,77.28,77.35,77.22,77.26,36172.0
2017-01-19 10:25:00,77.27,77.46,77.23,77.38,18392.0,77.27,77.46,77.23,77.38,18392.0
2017-01-19 10:30:00,77.36,77.47,77.32,77.42,9035.0,77.36,77.47,77.32,77.42,9035.0
2017-01-19 10:35:00,77.45,77.46,77.38,77.46,16459.0,77.45,77.46,77.38,77.46,16459.0
2017-01-19 10:40:00,77.45,77.46,77.3,77.31,23824.0,77.45,77.46,77.3,77.31,23824.0
2017-01-19 10:45:00,77.29,77.3,77.15,77.18,11920.0,77.29,77.3,77.15,77.18,11920.0
2017-01-19 10:50:00,77.19,77.28,77.13,77.15,13821.0,77.19,77.28,77.13,77.15,13821.0
2017-01-19 10:55:00,77.16,77.16,77.0,77.03,12704.0,77.16,77.16,77.0,77.03,12704.0
2017-01-19 11:00:00,77.02,77.02,76.86,76.86,13300.0,77.02,77.02,76.86,76.86,13300.0
2017-01-19 11:05:00,76.85,76.96,76.76,76.96,10469.0,76.85,76.96,76.76,76.96,10469.0
2017-01-19 11:10:00,76.97,77.01,76.89,77.0,33144.0,76.97,77.01,76.89,77.0,33144.0
2017-01-19 11:15:00,77.04,77.15,77.03,77.15,20544.0,77.04,77.15,77.03,77.15,20544.0
2017-01-19 11:20:00,77.15,77.15,77.08,77.08,7094.0,77.15,77.15,77.08,77.08,7094.0
2017-01-19 11:25:00,77.1,77.1,77.0,77.02,6223.0,77.1,77.1,77.0,77.02,6223.0
2017-01-19 11:30:00,77.01,77.02,76.98,77.02,4156.0,77.01,77.02,76.98,77.02,4156.0
2017-01-19 11:35:00,77.02,77.04,76.98,77.0,5264.0,77.02,77.04,76.98,77.0,5264.0
2017-01-19 11:40:00,77.02,77.17,77.01,77.15,6502.0,77.02,77.17,77.01,77.15,6502.0
2017-01-19 11:45:00,77.13,77.16,77.01,77.05,5560.0,77.13,77.16,77.01,77.05,5560.0
2017-01-19 11:50:00,77.04,77.04,76.85,76.87,8577.0,77.04,77.04,76.85,76.87,8577.0
2017-01-19 11:55:00,76.86,76.9,76.84,76.9,6034.0,76.86,76.9,76.84,76.9,6034.0
2017-01-19 12:00:00,76.9,76.96,76.88,76.91,10267.0,76.9,76.96,76.88,76.91,10267.0
2017-01-19 12:05:00,76.93,76.93,76.86,76.9,5252.0,76.93,76.93,76.86,76.9,5252.0
2017-01-19 12:10:00,76.91,76.94,76.9,76.94,5000.0,76.91,76.94,76.9,76.94,5000.0
2017-01-19 12:15:00,76.94,76.94,76.85,76.89,13775.0,76.94,76.94,76.85,76.89,13775.0
2017-01-19 12:20:00,76.9,76.9,76.8,76.8,9391.0,76.9,76.9,76.8,76.8,9391.0
2017-01-19 12:25:00,76.81,76.88,76.8,76.88,5803.0,76.81,76.88,76.8,76.88,5803.0
2017-01-19 12:30:00,76.88,76.89,76.79,76.79,8110.0,76.88,76.89,76.79,76.79,8110.0
2017-01-19 12:35:00,76.8,76.82,76.76,76.79,6000.0,76.8,76.82,76.76,76.79,6000.0
2017-01-19 12:40:00,76.8,76.88,76.8,76.85,4691.0,76.8,76.88,76.8,76.85,4691.0
2017-01-19 12:45:00,76.83,76.84,76.77,76.77,5807.0,76.83,76.84,76.77,76.77,5807.0
2017-01-19 12:50:00,76.77,76.83,76.74,76.8,7259.0,76.77,76.83,76.74,76.8,7259.0
2017-01-19 12:55:00,76.83,76.93,76.81,76.9,6613.0,76.83,76.93,76.81,76.9,6613.0
2017-01-19 13:00:00,76.89,76.9,76.84,76.87,6136.0,76.89,76.9,76.84,76.87,6136.0
2017-01-19 13:05:00,76.85,76.85,76.73,76.79,7100.0,76.85,76.85,76.73,76.79,7100.0
2017-01-19 13:10:00,76.78,76.78,76.6,76.6,10619.0,76.78,76.78,76.6,76.6,10619.0
2017-01-19 13:15:00,76.58,76.61,76.45,76.45,13839.0,76.58,76.61,76.45,76.45,13839.0
2017-01-19 13:20:00,76.44,76.54,76.43,76.44,19734.0,76.44,76.54,76.43,76.44,19734.0
2017-01-19 13:25:00,76.44,76.49,76.34,76.37,17251.0,76.44,76.49,76.34,76.37,17251.0
2017-01-19 13:30:00,76.36,76.42,76.36,76.41,38080.0,76.36,76.42,76.36,76.41,38080.0
2017-01-19 13:35:00,76.39,76.4,76.32,76.34,15081.0,76.39,76.4,76.32,76.34,15081.0
2017-01-19 13:40:00,76.34,76.35,76.21,76.24,17807.0,76.34,76.35,76.21,76.24,17807.0
2017-01-19 13:45:00,76.23,76.3,76.23,76.23,41550.0,76.23,76.3,76.23,76.23,41550.0
2017-01-19 13:50:00,76.23,76.23,76.17,76.19,51192.0,76.23,76.23,76.17,76.19,51192.0
2017-01-19 13:55:00,76.2,76.37,76.2,76.37,34968.0,76.2,76.37,76.2,76.37,34968.0
2017-01-19 14:00:00,76.37,76.49,76.3,76.49,22945.0,76.37,76.49,76.3,76.49,22945.0
2017-01-19 14:05:00,76.47,76.47,76.23,76.27,31486.0,76.47,76.47,76.23,76.27,31486.0
2017-01-19 14:10:00,76.29,76.31,76.19,76.19,9932.0,76.29,76.31,76.19,76.19,9932.0
2017-01-19 14:15:00,76.18,76.25,76.15,76.21,11377.0,76.18,76.25,76.15,76.21,11377.0
2017-01-19 14:20:00,76.22,76.33,76.18,76.31,9960.0,76.22,76.33,76.18,76.31,9960.0
2017-01-19 14:25:00,76.32,76.36,76.29,76.35,8134.0,76.32,76.36,76.29,76.35,8134.0
2017-01-19 14:30:00,76.37,76.41,76.31,76.31,15054.0,76.37,76.41,76.31,76.31,15054.0
2017-01-19 14:35:00,76.3,76.33,76.23,76.3,29396.0,76.3,76.33,76.23,76.3,29396.0
2017-01-19 14:40:00,76.29,76.3,76.19,76.28,27482.0,76.29,76.3,76.19,76.28,27482.0
2017-01-19 14:45:00,76.29,76.33,76.16,76.16,14223.0,76.29,76.33,76.16,76.16,14223.0
2017-01-19 14:50:00,76.17,76.2,76.14,76.15,16820.0,76.17,76.2,76.14,76.15,16820.0
2017-01-19 14:55:00,76.15,76.19,76.13,76.14,22090.0,76.15,76.19,76.13,76.14,22090.0
2017-01-19 15:00:00,76.14,76.16,76.13,76.14,10104.0,76.14,76.16,76.13,76.14,10104.0
2017-01-19 15:05:00,76.15,76.15,76.05,76.09,27879.0,76.15,76.15,76.05,76.09,27879.0
2017-01-19 15:10:00,76.1,76.18,76.05,76.09,31267.0,76.1,76.18,76.05,76.09,31267.0
2017-01-19 15:15:00,76.1,76.27,76.09,76.23,22026.0,76.1,76.27,76.09,76.23,22026.0
2017-01-19 15:20:00,76.23,76.28,76.19,76.28,25227.0,76.23,76.28,76.19,76.28,25227.0
2017-01-19 15:25:00,76.28,76.3,76.19,76.28,26692.0,76.28,76.3,76.19,76.28,26692.0
2017-01-19 15:30:00,76.28,76.28,76.16,76.19,34925.0,76.28,76.28,76.16,76.19,34925.0
2017-01-19 15:35:00,76.19,76.19,76.12,76.17,31333.0,76.19,76.19,76.12,76.17,31333.0
2017-01-19 15:40:00,76.18,76.19,76.09,76.09,49735.0,76.18,76.19,76.09,76.09,49735.0
2017-01-19 15:45:00,76.09,76.19,76.06,76.18,58155.0,76.09,76.19,76.06,76.18,58155.0
2017-01-19 15:50:00,76.19,76.24,76.18,76.19,54348.0,76.19,76.24,76.18,76.19,54348.0
2017-01-19 15:55:00,76.19,76.31,76.19,76.27,111191.0,76.19,76.31,76.19,76.27,111191.0
2017-01-20 09:30:00,76.69,76.86,76.33,76.86,125590.0,76.69,76.86,76.33,76.86,125590.0
2017-01-20 09:35:00,76.93,77.04,76.75,76.89,14139.0,76.93,77.04,76.75,76.89,14139.0
2017-01-20 09:40:00,76.9,76.96,76.55,76.56,14916.0,76.9,76.96,76.55,76.56,14916.0
2017-01-20 09:45:00,76.51,76.63,76.49,76.57,36044.0,76.51,76.63,76.49,76.57,36044.0
2017-01-20 09:50:00,76.58,76.68,76.54,76.6,25793.0,76.58,76.68,76.54,76.6,25793.0
2017-01-20 09:55:00,76.59,76.67,76.4,76.4,23807.0,76.59,76.67,76.4,76.4,23807.0
2017-01-20 10:00:00,76.4,76.46,76.32,76.43,7905.0,76.4,76.46,76.32,76.43,7905.0
2017-01-20 10:05:00,76.44,76.44,76.21,76.26,5649.0,76.44,76.44,76.21,76.26,5649.0
2017-01-20 10:10:00,76.23,76.52,76.2,76.36,31831.0,76.23,76.52,76.2,76.36,31831.0
2017-01-20 10:15:00,76.39,76.4,76.3,76.36,5650.0,76.39,76.4,76.3,76.36,5650.0
2017-01-20 10:20:00,76.34,76.37,76.19,76.19,10527.0,76.34,76.37,76.19,76.19,10527.0
2017-01-20 10:25:00,76.19,76.23,76.15,76.19,8250.0,76.19,76.23,76.15,76.19,8250.0
2017-01-20 10:30:00,76.19,76.47,76.19,76.4,11750.0,76.19,76.47,76.19,76.4,11750.0
2017-01-20 10:35:00,76.42,76.48,76.34,76.34,22995.0,76.42,76.48,76.34,76.34,22995.0
2017-01-20 10:40:00,76.33,76.35,76.12,76.13,19117.0,76.33,76.35,76.12,76.13,19117.0
2017-01-20 10:45:00,76.1,76.13,75.97,76.05,13637.0,76.1,76.13,75.97,76.05,13637.0
2017-01-20 10:50:00,76.05,76.12,76.01,76.11,15975.0,76.05,76.12,76.01,76.11,15975.0
2017-01-20 10:55:00,76.09,76.22,76.09,76.22,17736.0,76.09,76.22,76.09,76.22,17736.0
2017-01-20 11:00:00,76.23,76.24,76.05,76.05,7600.0,76.23,76.24,76.05,76.05,7600.0
2017-01-20 11:05:00,76.08,76.16,76.06,76.1,8607.0,76.08,76.16,76.06,76.1,8607.0
2017-01-20 11:10:00,76.08,76.13,76.06,76.06,5535.0,76.08,76.13,76.06,76.06,5535.0
2017-01-20 11:15:00,76.09,76.2,76.09,76.2,9652.0,76.09,76.2,76.09,76.2,9652.0
2017-01-20 11:20:00,76.2,76.2,76.06,76.07,17160.0,76.2,76.2,76.06,76.07,17160.0
2017-01-20 11:25:00,76.08,76.13,76.04,76.04,8894.0,76.08,76.13,76.04,76.04,8894.0
2017-01-20 11:30:00,76.05,76.07,75.97,76.01,15892.0,76.05,76.07,75.97,76.01,15892.0
2017-01-20 11:35:00,76.02,76.06,75.96,75.96,21258.0,76.02,76.06,75.96,75.96,21258.0
2017-01-20 11:40:00,75.97,75.98,75.87,75.95,37453.0,75.97,75.98,75.87,75.95,37453.0
2017-01-20 11:45:00,75.97,76.0,75.96,75.98,5000.0,75.97,76.0,75.96,75.98,5000.0
2017-01-20 11:50:00,75.99,76.05,75.97,76.03,8484.0,75.99,76.05,75.97,76.03,8484.0
2017-01-20 11:55:00,76.03,76.08,76.02,76.06,11798.0,76.03,76.08,76.02,76.06,11798.0
2017-01-20 12:00:00,76.04,76.06,75.99,76.0,9770.0,76.04,76.06,75.99,76.0,9770.0
2017-01-20 12:05:00,75.99,75.99,75.7,75.83,18392.0,75.99,75.99,75.7,75.83,18392.0
2017-01-20 12:10:00,75.77,75.78,75.65,75.69,15015.0,75.77,75.78,75.65,75.69,15015.0
2017-01-20 12:15:00,75.68,75.92,75.62,75.87,7229.0,75.68,75.92,75.62,75.87,7229.0
2017-01-20 12:20:00,75.88,76.01,75.86,75.95,12739.0,75.88,76.01,75.86,75.95,12739.0
2017-01-20 12:25:00,75.93,75.93,75.8,75.85,16980.0,75.93,75.93,75.8,75.85,16980.0
2017-01-20 12:30:00,75.83,75.83,75.61,75.66,16300.0,75.83,75.83,75.61,75.66,16300.0
2017-01-20 12:35:00,75.68,75.74,75.6,75.74,9622.0,75.68,75.74,75.6,75.74,9622.0
2017-01-20 12:40:00,75.73,75.86,75.73,75.81,15022.0,75.73,75.86,75.73,75.81,15022.0
2017-01-20 12:45:00,75.83,75.86,75.76,75.76,10014.0,75.83,75.86,75.76,75.76,10014.0
2017-01-20 12:50:00,75.77,75.82,75.74,75.78,10814.0,75.77,75.82,75.74,75.78,10814.0
2017-01-20 12:55:00,75.75,75.76,75.64,75.75,6946.0,75.75,75.76,75.64,75.75,6946.0
2017-01-20 13:00:00,75.77,75.86,75.75,75.86,9254.0,75.77,75.86,75.75,75.86,9254.0
2017-01-20 13:05:00,75.87,75.9,75.83,75.9,7459.0,75.87,75.9,75.83,75.9,7459.0
2017-01-20 13:10:00,75.92,75.93,75.88,75.93,15850.0,75.92,75.93,75.88,75.93,15850.0
2017-01-20 13:15:00,75.93,75.94,75.9,75.92,10746.0,75.93,75.94,75.9,75.92,10746.0
2017-01-20 13:20:00,75.94,75.94,75.89,75.89,14828.0,75.94,75.94,75.89,75.89,14828.0
2017-01-20 13:25:00,75.89,75.92,75.88,75.9,13085.0,75.89,75.92,75.88,75.9,13085.0
2017-01-20 13:30:00,75.88,75.94,75.86,75.89,12500.0,75.88,75.94,75.86,75.89,12500.0
2017-01-20 13:35:00,75.88,76.03,75.86,76.0,32563.0,75.88,76.03,75.86,76.0,32563.0
2017-01-20 13:40:00,76.01,76.12,76.0,76.11,24926.0,76.01,76.12,76.0,76.11,24926.0
2017-01-20 13:45:00,76.13,76.17,76.09,76.09,16904.0,76.13,76.17,76.09,76.09,16904.0
2017-01-20 13:50:00,76.08,76.13,76.06,76.11,19374.0,76.08,76.13,76.06,76.11,19374.0
2017-01-20 13:55:00,76.09,76.11,76.07,76.08,15838.0,76.09,76.11,76.07,76.08,15838.0
2017-01-20 14:00:00,76.09,76.1,76.05,76.07,12559.0,76.09,76.1,76.05,76.07,12559.0
2017-01-20 14:05:00,76.07,76.09,76.0,76.02,15005.0,76.07,76.09,76.0,76.02,15005.0
2017-01-20 14:10:00,76.01,76.1,76.01,76.06,22839.0,76.01,76.1,76.01,76.06,22839.0
2017-01-20 14:15:00,76.06,76.07,76.02,76.04,15700.0,76.06,76.07,76.02,76.04,15700.0
2017-01-20 14:20:00,76.03,76.09,75.94,75.98,14610.0,76.03,76.09,75.94,75.98,14610.0
2017-01-20 14:25:00,75.99,76.05,75.99,76.03,17035.0,75.99,76.05,75.99,76.03,17035.0
2017-01-20 14:30:00,76.03,76.13,76.03,76.13,15190.0,76.03,76.13,76.03,76.13,15190.0
2017-01-20 14:35:00,76.11,76.11,76.0,76.09,29092.0,76.11,76.11,76.0,76.09,29092.0
2017-01-20 14:40:00,76.08,76.21,76.01,76.19,20071.0,76.08,76.21,76.01,76.19,20071.0
2017-01-20 14:45:00,76.18,76.2,76.15,76.2,12186.0,76.18,76.2,76.15,76.2,12186.0
2017-01-20 14:50:00,76.19,76.3,76.19,76.28,32247.0,76.19,76.3,76.19,76.28,32247.0
2017-01-20 14:55:00,76.28,76.36,76.26,76.34,14670.0,76.28,76.36,76.26,76.34,14670.0
2017-01-20 15:00:00,76.35,76.38,76.3,76.36,19648.0,76.35,76.38,76.3,76.36,19648.0
2017-01-20 15:05:00,76.36,76.44,76.35,76.41,18243.0,76.36,76.44,76.35,76.41,18243.0
2017-01-20 15:10:00,76.42,76.48,76.4,76.42,14974.0,76.42,76.48,76.4,76.42,14974.0
2017-01-20 15:15:00,76.41,76.43,76.29,76.35,16050.0,76.41,76.43,76.29,76.35,16050.0
2017-01-20 15:20:00,76.35,76.35,76.29,76.3,8530.0,76.35,76.35,76.29,76.3,8530.0
2017-01-20 15:25:00,76.3,76.32,76.17,76.17,20030.0,76.3,76.32,76.17,76.17,20030.0
2017-01-20 15:30:00,76.18,76.24,76.15,76.21,27085.0,76.18,76.24,76.15,76.21,27085.0
2017-01-20 15:35:00,76.21,76.36,76.2,76.36,26603.0,76.21,76.36,76.2,76.36,26603.0
2017-01-20 15:40:00,76.37,76.39,76.34,76.37,35278.0,76.37,76.39,76.34,76.37,35278.0
2017-01-20 15:45:00,76.38,76.47,76.37,76.47,42549.0,76.38,76.47,76.37,76.47,42549.0
2017-01-20 15:50:00,76.47,76.59,76.46,76.57,124815.0,76.47,76.59,76.46,76.57,124815.0
2017-01-20 15:55:00,76.57,76.59,76.49,76.55,128537.0,76.57,76.59,76.49,76.55,128537.0
2017-01-23 09:30:00,76.58,76.65,75.65,76.01,75348.0,76.58,76.65,75.65,76.01,75348.0
2017-01-23 09:35:00,76.01,76.25,76.01,76.1,11052.0,76.01,76.25,76.01,76.1,11052.0
2017-01-23 09:40:00,76.2,76.41,76.19,76.32,8513.0,76.2,76.41,76.19,76.32,8513.0
2017-01-23 09:45:00,76.36,76.72,76.31,76.41,18344.0,76.36,76.72,76.31,76.41,18344.0
2017-01-23 09:50:00,76.45,76.45,76.02,76.05,11600.0,76.45,76.45,76.02,76.05,11600.0
2017-01-23 09:55:00,76.1,76.2,76.07,76.2,6512.0,76.1,76.2,76.07,76.2,6512.0
2017-01-23 10:00:00,76.21,76.24,76.01,76.03,15093.0,76.21,76.24,76.01,76.03,15093.0
2017-01-23 10:05:00,76.04,76.13,75.76,75.87,28715.0,76.04,76.13,75.76,75.87,28715.0
2017-01-23 10:10:00,75.88,75.92,75.73,75.79,29281.0,75.88,75.92,75.73,75.79,29281.0
2017-01-23 10:15:00,75.79,75.9,75.75,75.77,21110.0,75.79,75.9,75.75,75.77,21110.0
2017-01-23 10:20:00,75.78,75.82,75.62,75.62,13984.0,75.78,75.82,75.62,75.62,13984.0
2017-01-23 10:25:00,75.6,75.72,75.6,75.6,16094.0,75.6,75.72,75.6,75.6,16094.0
2017-01-23 10:30:00,75.6,75.66,75.5,75.58,17319.0,75.6,75.66,75.5,75.58,17319.0
2017-01-23 10:35:00,75.54,75.7,75.51,75.7,8475.0,75.54,75.7,75.51,75.7,8475.0
2017-01-23 10:40:00,75.7,75.77,75.61,75.61,18910.0,75.7,75.77,75.61,75.61,18910.0
2017-01-23 10:45:00,75.6,75.64,75.57,75.63,9892.0,75.6,75.64,75.57,75.63,9892.0
2017-01-23 10:50:00,75.62,75.64,75.59,75.59,8856.0,75.62,75.64,75.59,75.59,8856.0
2017-01-23 10:55:00,75.59,75.83,75.58,75.82,27696.0,75.59,75.83,75.58,75.82,27696.0
2017-01-23 11:00:00,75.82,75.87,75.79,75.79,7742.0,75.82,75.87,75.79,75.79,7742.0
2017-01-23 11:05:00,75.81,75.93,75.8,75.84,10555.0,75.81,75.93,75.8,75.84,10555.0
2017-01-23 11:10:00,75.84,75.91,75.77,75.78,6029.0,75.84,75.91,75.77,75.78,6029.0
2017-01-23 11:15:00,75.8,75.85,75.78,75.79,3834.0,75.8,75.85,75.78,75.79,3834.0
2017-01-23 11:20:00,75.8,75.81,75.63,75.63,15339.0,75.8,75.81,75.63,75.63,15339.0
2017-01-23 11:25:00,75.66,75.79,75.64,75.78,7511.0,75.66,75.79,75.64,75.78,7511.0
2017-01-23 11:30:00,75.78,75.91,75.78,75.89,11076.0,75.78,75.91,75.78,75.89,11076.0
2017-01-23 11:35:00,75.89,75.91,75.77,75.78,4739.0,75.89,75.91,75.77,75.78,4739.0
2017-01-23 11:40:00,75.75,75.78,75.74,75.78,3300.0,75.75,75.78,75.74,75.78,3300.0
2017-01-23 11:45:00,75.75,75.75,75.56,75.59,8017.0,75.75,75.75,75.56,75.59,8017.0
2017-01-23 11:50:00,75.62,75.67,75.57,75.62,10048.0,75.62,75.67,75.57,75.62,10048.0
2017-01-23 11:55:00,75.62,75.76,75.62,75.76,8300.0,75.62,75.76,75.62,75.76,8300.0
2017-01-23 12:00:00,75.72,75.82,75.71,75.71,8550.0,75.72,75.82,75.71,75.71,8550.0
2017-01-23 12:05:00,75.71,75.75,75.68,75.68,6275.0,75.71,75.75,75.68,75.68,6275.0
2017-01-23 12:10:00,75.73,75.73,75.65,75.68,4300.0,75.73,75.73,75.65,75.68,4300.0
2017-01-23 12:15:00,75.65,75.67,75.6,75.67,9269.0,75.65,75.67,75.6,75.67,9269.0
2017-01-23 12:20:00,75.66,75.67,75.6,75.66,19159.0,75.66,75.67,75.6,75.66,19159.0
2017-01-23 12:25:00,75.64,75.67,75.64,75.65,3900.0,75.64,75.67,75.64,75.65,3900.0
2017-01-23 12:30:00,75.66,75.68,75.61,75.62,17395.0,75.66,75.68,75.61,75.62,17395.0
2017-01-23 12:35:00,75.62,75.66,75.58,75.59,6106.0,75.62,75.66,75.58,75.59,6106.0
2017-01-23 12:40:00,75.6,75.69,75.6,75.68,10684.0,75.6,75.69,75.6,75.68,10684.0
2017-01-23 12:45:00,75.68,75.68,75.62,75.62,7625.0,75.68,75.68,75.62,75.62,7625.0
2017-01-23 12:50:00,75.64,75.64,75.57,75.57,5320.0,75.64,75.64,75.57,75.57,5320.0
2017-01-23 12:55:00,75.58,75.61,75.55,75.6,17137.0,75.58,75.61,75.55,75.6,17137.0
2017-01-23 13:00:00,75.59,75.63,75.59,75.63,11174.0,75.59,75.63,75.59,75.63,11174.0
2017-01-23 13:05:00,75.64,75.68,75.61,75.66,12688.0,75.64,75.68,75.61,75.66,12688.0
2017-01-23 13:10:00,75.66,75.66,75.57,75.57,7142.0,75.66,75.66,75.57,75.57,7142.0
2017-01-23 13:15:00,75.57,75.61,75.53,75.61,13965.0,75.57,75.61,75.53,75.61,13965.0
2017-01-23 13:20:00,75.61,75.61,75.54,75.57,9082.0,75.61,75.61,75.54,75.57,9082.0
2017-01-23 13:25:00,75.58,75.6,75.56,75.58,10405.0,75.58,75.6,75.56,75.58,10405.0
2017-01-23 13:30:00,75.56,75.63,75.55,75.6,14444.0,75.56,75.63,75.55,75.6,14444.0
2017-01-23 13:35:00,75.6,75.71,75.6,75.67,17201.0,75.6,75.71,75.6,75.67,17201.0
2017-01-23 13:40:00,75.69,75.71,75.59,75.59,9349.0,75.69,75.71,75.59,75.59,9349.0
2017-01-23 13:45:00,75.62,75.62,75.58,75.6,5516.0,75.62,75.62,75.58,75.6,5516.0
2017-01-23 13:50:00,75.6,75.6,75.46,75.5,16609.0,75.6,75.6,75.46,75.5,16609.0
2017-01-23 13:55:00,75.51,75.53,75.48,75.49,8559.0,75.51,75.53,75.48,75.49,8559.0
2017-01-23 14:00:00,75.49,75.54,75.49,75.51,6359.0,75.49,75.54,75.49,75.51,6359.0
2017-01-23 14:05:00,75.49,75.49,75.43,75.44,6301.0,75.49,75.49,75.43,75.44,6301.0
2017-01-23 14:10:00,75.43,75.44,75.36,75.44,8641.0,75.43,75.44,75.36,75.44,8641.0
2017-01-23 14:15:00,75.44,75.5,75.41,75.49,5920.0,75.44,75.5,75.41,75.49,5920.0
2017-01-23 14:20:00,75.49,75.53,75.46,75.49,4754.0,75.49,75.53,75.46,75.49,4754.0
2017-01-23 14:25:00,75.51,75.54,75.49,75.53,7685.0,75.51,75.54,75.49,75.53,7685.0
2017-01-23 14:30:00,75.54,75.57,75.51,75.57,6689.0,75.54,75.57,75.51,75.57,6689.0
2017-01-23 14:35:00,75.56,75.58,75.52,75.58,4458.0,75.56,75.58,75.52,75.58,4458.0
2017-01-23 14:40:00,75.55,75.57,75.48,75.51,10292.0,75.55,75.57,75.48,75.51,10292.0
2017-01-23 14:45:00,75.54,75.54,75.48,75.48,5900.0,75.54,75.54,75.48,75.48,5900.0
2017-01-23 14:50:00,75.48,75.49,75.46,75.49,4196.0,75.48,75.49,75.46,75.49,4196.0
2017-01-23 14:55:00,75.5,75.53,75.48,75.52,11014.0,75.5,75.53,75.48,75.52,11014.0
2017-01-23 15:00:00,75.51,75.55,75.45,75.45,10612.0,75.51,75.55,75.45,75.45,10612.0
2017-01-23 15:05:00,75.49,75.49,75.29,75.32,21828.0,75.49,75.49,75.29,75.32,21828.0
2017-01-23 15:10:00,75.33,75.4,75.33,75.37,9758.0,75.33,75.4,75.33,75.37,9758.0
2017-01-23 15:15:00,75.38,75.4,75.33,75.37,16078.0,75.38,75.4,75.33,75.37,16078.0
2017-01-23 15:20:00,75.39,75.44,75.35,75.44,24948.0,75.39,75.44,75.35,75.44,24948.0
2017-01-23 15:25:00,75.43,75.84,75.43,75.53,82403.0,75.43,75.84,75.43,75.53,82403.0
2017-01-23 15:30:00,75.52,75.57,75.5,75.56,29231.0,75.52,75.57,75.5,75.56,29231.0
2017-01-23 15:35:00,75.56,75.7,75.54,75.65,42618.0,75.56,75.7,75.54,75.65,42618.0
2017-01-23 15:40:00,75.65,75.66,75.55,75.59,27422.0,75.65,75.66,75.55,75.59,27422.0
2017-01-23 15:45:00,75.6,75.66,75.59,75.65,28992.0,75.6,75.66,75.59,75.65,28992.0
2017-01-23 15:50:00,75.65,75.65,75.58,75.58,45008.0,75.65,75.65,75.58,75.58,45008.0
2017-01-23 15:55:00,75.59,75.61,75.51,75.54,89809.0,75.59,75.61,75.51,75.54,89809.0
2017-01-24 09:30:00,75.54,76.1,75.54,75.93,53399.0,75.54,76.1,75.54,75.93,53399.0
2017-01-24 09:35:00,75.82,76.03,75.59,75.81,17645.0,75.82,76.03,75.59,75.81,17645.0
2017-01-24 09:40:00,75.86,75.97,75.64,75.68,15781.0,75.86,75.97,75.64,75.68,15781.0
2017-01-24 09:45:00,75.69,76.08,75.69,75.97,16010.0,75.69,76.08,75.69,75.97,16010.0
2017-01-24 09:50:00,75.97,75.97,75.79,75.8,8958.0,75.97,75.97,75.79,75.8,8958.0
2017-01-24 09:55:00,75.84,75.89,75.82,75.86,4981.0,75.84,75.89,75.82,75.86,4981.0
2017-01-24 10:00:00,75.88,75.91,75.78,75.9,8468.0,75.88,75.91,75.78,75.9,8468.0
2017-01-24 10:05:00,75.87,75.87,75.65,75.75,10768.0,75.87,75.87,75.65,75.75,10768.0
2017-01-24 10:10:00,75.67,75.85,75.67,75.83,12788.0,75.67,75.85,75.67,75.83,12788.0
2017-01-24 10:15:00,75.83,75.93,75.76,75.93,5860.0,75.83,75.93,75.76,75.93,5860.0
2017-01-24 10:20:00,75.95,76.04,75.88,76.04,8260.0,75.95,76.04,75.88,76.04,8260.0
2017-01-24 10:25:00,76.07,76.22,76.03,76.22,26616.0,76.07,76.22,76.03,76.22,26616.0
2017-01-24 10:30:00,76.2,76.38,76.2,76.37,70144.0,76.2,76.38,76.2,76.37,70144.0
2017-01-24 10:35:00,76.37,76.42,76.25,76.42,72827.0,76.37,76.42,76.25,76.42,72827.0
2017-01-24 10:40:00,76.41,76.53,76.39,76.53,36071.0,76.41,76.53,76.39,76.53,36071.0
2017-01-24 10:45:00,76.52,76.68,76.5,76.5,64854.0,76.52,76.68,76.5,76.5,64854.0
2017-01-24 10:50:00,76.5,76.59,76.42,76.59,20754.0,76.5,76.59,76.42,76.59,20754.0
2017-01-24 10:55:00,76.57,76.6,76.47,76.54,33093.0,76.57,76.6,76.47,76.54,33093.0
2017-01-24 11:00:00,76.54,76.65,76.48,76.51,13100.0,76.54,76.65,76.48,76.51,13100.0
2017-01-24 11:05:00,76.51,76.51,76.24,76.35,26516.0,76.51,76.51,76.24,76.35,26516.0
2017-01-24 11:10:00,76.36,76.36,76.17,76.22,17513.0,76.36,76.36,76.17,76.22,17513.0
2017-01-24 11:15:00,76.22,76.25,76.17,76.17,20133.0,76.22,76.25,76.17,76.17,20133.0
2017-01-24 11:20:00,76.17,76.3,76.17,76.28,12121.0,76.17,76.3,76.17,76.28,12121.0
2017-01-24 11:25:00,76.26,76.31,76.25,76.26,8100.0,76.26,76.31,76.25,76.26,8100.0
2017-01-24 11:30:00,76.28,76.38,76.26,76.36,9106.0,76.28,76.38,76.26,76.36,9106.0
2017-01-24 11:35:00,76.37,76.45,76.35,76.43,6638.0,76.37,76.45,76.35,76.43,6638.0
2017-01-24 11:40:00,76.45,76.47,76.41,76.42,7871.0,76.45,76.47,76.41,76.42,7871.0
2017-01-24 11:45:00,76.43,76.44,76.38,76.39,12558.0,76.43,76.44,76.38,76.39,12558.0
2017-01-24 11:50:00,76.4,76.4,76.24,76.27,7411.0,76.4,76.4,76.24,76.27,7411.0
2017-01-24 11:55:00,76.25,76.27,76.23,76.27,9150.0,76.25,76.27,76.23,76.27,9150.0
2017-01-24 12:00:00,76.27,76.27,76.21,76.25,13493.0,76.27,76.27,76.21,76.25,13493.0
2017-01-24 12:05:00,76.25,76.27,76.23,76.23,4594.0,76.25,76.27,76.23,76.23,4594.0
2017-01-24 12:10:00,76.23,76.38,76.22,76.38,8000.0,76.23,76.38,76.22,76.38,8000.0
2017-01-24 12:15:00,76.37,76.38,76.33,76.33,5454.0,76.37,76.38,76.33,76.33,5454.0
2017-01-24 12:20:00,76.32,76.33,76.24,76.24,4955.0,76.32,76.33,76.24,76.24,4955.0
2017-01-24 12:25:00,76.25,76.31,76.24,76.27,7405.0,76.25,76.31,76.24,76.27,7405.0
2017-01-24 12:30:00,76.27,76.28,76.23,76.28,6137.0,76.27,76.28,76.23,76.28,6137.0
2017-01-24 12:35:00,76.28,76.28,76.26,76.27,6080.0,76.28,76.28,76.26,76.27,6080.0
2017-01-24 12:40:00,76.27,76.29,76.25,76.26,2800.0,76.27,76.29,76.25,76.26,2800.0
2017-01-24 12:45:00,76.26,76.31,76.23,76.29,4459.0,76.26,76.31,76.23,76.29,4459.0
2017-01-24 12:50:00,76.28,76.33,76.28,76.33,4001.0,76.28,76.33,76.28,76.33,4001.0
2017-01-24 12:55:00,76.34,76.36,76.33,76.34,3452.0,76.34,76.36,76.33,76.34,3452.0
2017-01-24 13:00:00,76.36,76.37,76.32,76.36,6200.0,76.36,76.37,76.32,76.36,6200.0
2017-01-24 13:05:00,76.36,76.43,76.34,76.42,26045.0,76.36,76.43,76.34,76.42,26045.0
2017-01-24 13:10:00,76.41,76.42,76.36,76.37,2292.0,76.41,76.42,76.36,76.37,2292.0
2017-01-24 13:15:00,76.35,76.39,76.33,76.35,4661.0,76.35,76.39,76.33,76.35,4661.0
2017-01-24 13:20:00,76.32,76.39,76.32,76.33,4478.0,76.32,76.39,76.32,76.33,4478.0
2017-01-24 13:25:00,76.33,76.34,76.29,76.33,2635.0,76.33,76.34,76.29,76.33,2635.0
2017-01-24 13:30:00,76.33,76.4,76.33,76.4,6586.0,76.33,76.4,76.33,76.4,6586.0
2017-01-24 13:35:00,76.42,76.46,76.39,76.45,5539.0,76.42,76.46,76.39,76.45,5539.0
2017-01-24 13:40:00,76.44,76.46,76.39,76.42,4362.0,76.44,76.46,76.39,76.42,4362.0
2017-01-24 13:45:00,76.42,76.5,76.41,76.49,5525.0,76.42,76.5,76.41,76.49,5525.0
2017-01-24 13:50:00,76.49,76.49,76.43,76.43,3135.0,76.49,76.49,76.43,76.43,3135.0
2017-01-24 13:55:00,76.45,76.47,76.44,76.45,5665.0,76.45,76.47,76.44,76.45,5665.0
2017-01-24 14:00:00,76.44,76.46,76.4,76.45,10949.0,76.44,76.46,76.4,76.45,10949.0
2017-01-24 14:05:00,76.45,76.45,76.39,76.43,8446.0,76.45,76.45,76.39,76.43,8446.0
2017-01-24 14:10:00,76.42,76.42,76.36,76.4,6311.0,76.42,76.42,76.36,76.4,6311.0
2017-01-24 14:15:00,76.41,76.47,76.39,76.45,4339.0,76.41,76.47,76.39,76.45,4339.0
2017-01-24 14:20:00,76.45,76.46,76.42,76.44,4200.0,76.45,76.46,76.42,76.44,4200.0
2017-01-24 14:25:00,76.45,76.49,76.43,76.44,9602.0,76.45,76.49,76.43,76.44,9602.0
2017-01-24 14:30:00,76.43,76.51,76.43,76.49,6823.0,76.43,76.51,76.43,76.49,6823.0
2017-01-24 14:35:00,76.47,76.49,76.42,76.49,5000.0,76.47,76.49,76.42,76.49,5000.0
2017-01-24 14:40:00,76.48,76.49,76.45,76.45,5707.0,76.48,76.49,76.45,76.45,5707.0
2017-01-24 14:45:00,76.46,76.51,76.45,76.48,9304.0,76.46,76.51,76.45,76.48,9304.0
2017-01-24 14:50:00,76.48,76.56,76.48,76.53,6497.0,76.48,76.56,76.48,76.53,6497.0
2017-01-24 14:55:00,76.52,76.58,76.52,76.56,6779.0,76.52,76.58,76.52,76.56,6779.0
2017-01-24 15:00:00,76.56,76.71,76.56,76.7,18606.0,76.56,76.71,76.56,76.7,18606.0
2017-01-24 15:05:00,76.7,76.84,76.66,76.84,15165.0,76.7,76.84,76.66,76.84,15165.0
2017-01-24 15:10:00,76.84,76.84,76.77,76.8,14339.0,76.84,76.84,76.77,76.8,14339.0
2017-01-24 15:15:00,76.8,76.81,76.75,76.78,10965.0,76.8,76.81,76.75,76.78,10965.0
2017-01-24 15:20:00,76.78,76.79,76.74,76.78,14078.0,76.78,76.79,76.74,76.78,14078.0
2017-01-24 15:25:00,76.78,76.83,76.74,76.79,23434.0,76.78,76.83,76.74,76.79,23434.0
2017-01-24 15:30:00,76.78,76.81,76.76,76.79,20536.0,76.78,76.81,76.76,76.79,20536.0
2017-01-24 15:35:00,76.79,76.8,76.75,76.77,25140.0,76.79,76.8,76.75,76.77,25140.0
2017-01-24 15:40:00,76.76,76.82,76.75,76.81,20691.0,76.76,76.82,76.75,76.81,20691.0
2017-01-24 15:45:00,76.81,76.9,76.79,76.89,26348.0,76.81,76.9,76.79,76.89,26348.0
2017-01-24 15:50:00,76.89,76.95,76.89,76.89,79560.0,76.89,76.95,76.89,76.89,79560.0
2017-01-24 15:55:00,76.89,76.94,76.82,76.86,122929.0,76.89,76.94,76.82,76.86,122929.0
2017-01-25 09:30:00,77.41,77.81,77.41,77.54,99426.0,77.41,77.81,77.41,77.54,99426.0
2017-01-25 09:35:00,77.56,77.8,77.46,77.79,26412.0,77.56,77.8,77.46,77.79,26412.0
2017-01-25 09:40:00,77.79,77.82,77.55,77.56,21009.0,77.79,77.82,77.55,77.56,21009.0
2017-01-25 09:45:00,77.54,77.71,77.36,77.65,26757.0,77.54,77.71,77.36,77.65,26757.0
2017-01-25 09:50:00,77.64,77.73,77.57,77.57,27150.0,77.64,77.73,77.57,77.57,27150.0
2017-01-25 09:55:00,77.56,77.56,77.34,77.36,11018.0,77.56,77.56,77.34,77.36,11018.0
2017-01-25 10:00:00,77.4,77.43,77.3,77.36,24634.0,77.4,77.43,77.3,77.36,24634.0
2017-01-25 10:05:00,77.33,77.43,77.3,77.42,25601.0,77.33,77.43,77.3,77.42,25601.0
2017-01-25 10:10:00,77.4,77.41,77.29,77.39,24092.0,77.4,77.41,77.29,77.39,24092.0
2017-01-25 10:15:00,77.39,77.46,77.32,77.34,32716.0,77.39,77.46,77.32,77.34,32716.0
2017-01-25 10:20:00,77.32,77.32,77.22,77.22,5300.0,77.32,77.32,77.22,77.22,5300.0
2017-01-25 10:25:00,77.23,77.42,77.23,77.33,15069.0,77.23,77.42,77.23,77.33,15069.0
2017-01-25 10:30:00,77.32,77.49,77.3,77.46,19107.0,77.32,77.49,77.3,77.46,19107.0
2017-01-25 10:35:00,77.48,77.51,77.35,77.35,15043.0,77.48,77.51,77.35,77.35,15043.0
2017-01-25 10:40:00,77.35,77.43,77.3,77.43,10482.0,77.35,77.43,77.3,77.43,10482.0
2017-01-25 10:45:00,77.42,77.45,77.34,77.36,8623.0,77.42,77.45,77.34,77.36,8623.0
2017-01-25 10:50:00,77.36,77.38,77.31,77.33,5657.0,77.36,77.38,77.31,77.33,5657.0
2017-01-25 10:55:00,77.31,77.31,77.16,77.18,6542.0,77.31,77.31,77.16,77.18,6542.0
2017-01-25 11:00:00,77.17,77.17,77.04,77.16,9161.0,77.17,77.17,77.04,77.16,9161.0
2017-01-25 11:05:00,77.16,77.21,77.14,77.16,4575.0,77.16,77.21,77.14,77.16,4575.0
2017-01-25 11:10:00,77.16,77.2,77.02,77.02,5322.0,77.16,77.2,77.02,77.02,5322.0
2017-01-25 11:15:00,77.01,77.08,76.97,77.05,6670.0,77.01,77.08,76.97,77.05,6670.0
2017-01-25 11:20:00,77.05,77.05,76.89,76.99,14170.0,77.05,77.05,76.89,76.99,14170.0
2017-01-25 11:25:00,77.02,77.03,76.89,76.91,3100.0,77.02,77.03,76.89,76.91,3100.0
2017-01-25 11:30:00,76.89,76.92,76.84,76.87,7656.0,76.89,76.92,76.84,76.87,7656.0
2017-01-25 11:35:00,76.84,76.84,76.79,76.8,2859.0,76.84,76.84,76.79,76.8,2859.0
2017-01-25 11:40:00,76.83,76.86,76.79,76.79,6650.0,76.83,76.86,76.79,76.79,6650.0
2017-01-25 11:45:00,76.8,76.84,76.79,76.84,5909.0,76.8,76.84,76.79,76.84,5909.0
2017-01-25 11:50:00,76.83,76.83,76.73,76.74,7413.0,76.83,76.83,76.73,76.74,7413.0
2017-01-25 11:55:00,76.73,76.8,76.73,76.78,4397.0,76.73,76.8,76.73,76.78,4397.0
2017-01-25 12:00:00,76.77,76.8,76.72,76.79,5466.0,76.77,76.8,76.72,76.79,5466.0
2017-01-25 12:05:00,76.78,76.79,76.71,76.76,8571.0,76.78,76.79,76.71,76.76,8571.0
2017-01-25 12:10:00,76.73,76.84,76.7,76.82,23372.0,76.73,76.84,76.7,76.82,23372.0
2017-01-25 12:15:00,76.84,76.84,76.79,76.82,22356.0,76.84,76.84,76.79,76.82,22356.0
2017-01-25 12:20:00,76.82,76.84,76.77,76.79,9200.0,76.82,76.84,76.77,76.79,9200.0
2017-01-25 12:25:00,76.8,76.81,76.75,76.77,3600.0,76.8,76.81,76.75,76.77,3600.0
2017-01-25 12:30:00,76.78,76.79,76.73,76.73,4700.0,76.78,76.79,76.73,76.73,4700.0
2017-01-25 12:35:00,76.75,76.76,76.71,76.75,6925.0,76.75,76.76,76.71,76.75,6925.0
2017-01-25 12:40:00,76.74,76.77,76.64,76.64,3580.0,76.74,76.77,76.64,76.64,3580.0
2017-01-25 12:45:00,76.66,76.7,76.62,76.64,8354.0,76.66,76.7,76.62,76.64,8354.0
2017-01-25 12:50:00,76.65,76.71,76.65,76.7,3842.0,76.65,76.71,76.65,76.7,3842.0
2017-01-25 12:55:00,76.72,76.72,76.68,76.72,3900.0,76.72,76.72,76.68,76.72,3900.0
2017-01-25 13:00:00,76.72,76.73,76.68,76.72,4720.0,76.72,76.73,76.68,76.72,4720.0
2017-01-25 13:05:00,76.72,76.72,76.65,76.68,6194.0,76.72,76.72,76.65,76.68,6194.0
2017-01-25 13:10:00,76.68,76.8,76.62,76.8,68000.0,76.68,76.8,76.62,76.8,68000.0
2017-01-25 13:15:00,76.78,76.87,76.76,76.87,11524.0,76.78,76.87,76.76,76.87,11524.0
2017-01-25 13:20:00,76.87,76.9,76.81,76.88,7546.0,76.87,76.9,76.81,76.88,7546.0
2017-01-25 13:25:00,76.89,76.93,76.86,76.86,6600.0,76.89,76.93,76.86,76.86,6600.0
2017-01-25 13:30:00,76.88,76.98,76.87,76.96,9080.0,76.88,76.98,76.87,76.96,9080.0
2017-01-25 13:35:00,76.98,77.06,76.96,77.06,5343.0,76.98,77.06,76.96,77.06,5343.0
2017-01-25 13:40:00,77.04,77.08,77.03,77.08,5660.0,77.04,77.08,77.03,77.08,5660.0
2017-01-25 13:45:00,77.06,77.07,77.0,77.0,9596.0,77.06,77.07,77.0,77.0,9596.0
2017-01-25 13:50:00,77.0,77.01,76.98,77.0,5304.0,77.0,77.01,76.98,77.0,5304.0
2017-01-25 13:55:00,76.98,77.02,76.98,77.02,11427.0,76.98,77.02,76.98,77.02,11427.0
2017-01-25 14:00:00,77.02,77.09,76.98,77.0,7999.0,77.02,77.09,76.98,77.0,7999.0
2017-01-25 14:05:00,77.01,77.01,76.94,76.95,11883.0,77.01,77.01,76.94,76.95,11883.0
2017-01-25 14:10:00,76.95,76.97,76.91,76.91,9697.0,76.95,76.97,76.91,76.91,9697.0
2017-01-25 14:15:00,76.93,77.0,76.92,76.97,12899.0,76.93,77.0,76.92,76.97,12899.0
2017-01-25 14:20:00,76.97,76.97,76.94,76.95,4300.0,76.97,76.97,76.94,76.95,4300.0
2017-01-25 14:25:00,76.95,76.95,76.91,76.92,2520.0,76.95,76.95,76.91,76.92,2520.0
2017-01-25 14:30:00,76.91,76.91,76.86,76.89,9044.0,76.91,76.91,76.86,76.89,9044.0
2017-01-25 14:35:00,76.89,76.95,76.89,76.92,4191.0,76.89,76.95,76.89,76.92,4191.0
2017-01-25 14:40:00,76.92,76.92,76.86,76.86,20327.0,76.92,76.92,76.86,76.86,20327.0
2017-01-25 14:45:00,76.88,76.93,76.86,76.91,14929.0,76.88,76.93,76.86,76.91,14929.0
2017-01-25 14:50:00,76.93,76.93,76.81,76.81,72579.0,76.93,76.93,76.81,76.81,72579.0
2017-01-25 14:55:00,76.81,76.88,76.77,76.88,19157.0,76.81,76.88,76.77,76.88,19157.0
2017-01-25 15:00:00,76.89,76.89,76.79,76.79,29750.0,76.89,76.89,76.79,76.79,29750.0
2017-01-25 15:05:00,76.79,76.82,76.77,76.8,30826.0,76.79,76.82,76.77,76.8,30826.0
2017-01-25 15:10:00,76.8,76.82,76.79,76.79,16865.0,76.8,76.82,76.79,76.79,16865.0
2017-01-25 15:15:00,76.79,76.8,76.71,76.72,15109.0,76.79,76.8,76.71,76.72,15109.0
2017-01-25 15:20:00,76.73,76.78,76.73,76.78,29539.0,76.73,76.78,76.73,76.78,29539.0
2017-01-25 15:25:00,76.78,76.82,76.77,76.81,17321.0,76.78,76.82,76.77,76.81,17321.0
2017-01-25 15:30:00,76.8,76.82,76.75,76.75,19297.0,76.8,76.82,76.75,76.75,19297.0
2017-01-25 15:35:00,76.76,76.81,76.75,76.8,24120.0,76.76,76.81,76.75,76.8,24120.0
2017-01-25 15:40:00,76.8,76.84,76.78,76.83,22706.0,76.8,76.84,76.78,76.83,22706.0
2017-01-25 15:45:00,76.83,76.85,76.81,76.83,21199.0,76.83,76.85,76.81,76.83,21199.0
2017-01-25 15:50:00,76.83,76.93,76.83,76.9,46748.0,76.83,76.93,76.83,76.9,46748.0
2017-01-25 15:55:00,76.9,76.91,76.85,76.89,89353.0,76.9,76.91,76.85,76.89,89353.0
2017-01-26 09:30:00,76.66,76.82,76.44,76.7,53750.0,76.66,76.82,76.44,76.7,53750.0
2017-01-26 09:35:00,76.63,76.83,76.36,76.38,10587.0,76.63,76.83,76.36,76.38,10587.0
2017-01-26 09:40:00,76.42,76.5,76.27,76.41,21729.0,76.42,76.5,76.27,76.41,21729.0
2017-01-26 09:45:00,76.38,76.55,76.38,76.55,26278.0,76.38,76.55,76.38,76.55,26278.0
2017-01-26 09:50:00,76.52,76.79,76.52,76.73,23429.0,76.52,76.79,76.52,76.73,23429.0
2017-01-26 09:55:00,76.73,76.8,76.67,76.76,21970.0,76.73,76.8,76.67,76.76,21970.0
2017-01-26 10:00:00,76.72,76.89,76.71,76.89,28053.0,76.72,76.89,76.71,76.89,28053.0
2017-01-26 10:05:00,76.9,76.95,76.84,76.93,29380.0,76.9,76.95,76.84,76.93,29380.0
2017-01-26 10:10:00,76.92,77.0,76.86,76.95,35027.0,76.92,77.0,76.86,76.95,35027.0
2017-01-26 10:15:00,76.93,76.98,76.84,76.93,31484.0,76.93,76.98,76.84,76.93,31484.0
2017-01-26 10:20:00,76.92,76.95,76.78,76.94,29599.0,76.92,76.95,76.78,76.94,29599.0
2017-01-26 10:25:00,76.89,76.9,76.72,76.73,21921.0,76.89,76.9,76.72,76.73,21921.0
2017-01-26 10:30:00,76.72,76.87,76.72,76.84,11827.0,76.72,76.87,76.72,76.84,11827.0
2017-01-26 10:35:00,76.83,76.99,76.82,76.94,13121.0,76.83,76.99,76.82,76.94,13121.0
2017-01-26 10:40:00,76.94,76.97,76.71,76.71,7652.0,76.94,76.97,76.71,76.71,7652.0
2017-01-26 10:45:00,76.74,76.8,76.69,76.69,6005.0,76.74,76.8,76.69,76.69,6005.0
2017-01-26 10:50:00,76.7,76.77,76.6,76.73,9296.0,76.7,76.77,76.6,76.73,9296.0
2017-01-26 10:55:00,76.72,76.81,76.72,76.76,9882.0,76.72,76.81,76.72,76.76,9882.0
2017-01-26 11:00:00,76.75,76.81,76.73,76.75,9545.0,76.75,76.81,76.73,76.75,9545.0
2017-01-26 11:05:00,76.75,76.8,76.67,76.77,8693.0,76.75,76.8,76.67,76.77,8693.0
2017-01-26 11:10:00,76.77,76.87,76.74,76.87,16912.0,76.77,76.87,76.74,76.87,16912.0
2017-01-26 11:15:00,76.89,76.98,76.85,76.92,16503.0,76.89,76.98,76.85,76.92,16503.0
2017-01-26 11:20:00,76.91,76.95,76.87,76.91,14056.0,76.91,76.95,76.87,76.91,14056.0
2017-01-26 11:25:00,76.9,77.06,76.88,77.03,16082.0,76.9,77.06,76.88,77.03,16082.0
2017-01-26 11:30:00,77.01,77.09,77.01,77.07,11679.0,77.01,77.09,77.01,77.07,11679.0
2017-01-26 11:35:00,77.05,77.09,77.01,77.08,10762.0,77.05,77.09,77.01,77.08,10762.0
2017-01-26 11:40:00,77.09,77.17,77.09,77.09,9037.0,77.09,77.17,77.09,77.09,9037.0
2017-01-26 11:45:00,77.12,77.18,77.12,77.16,14828.0,77.12,77.18,77.12,77.16,14828.0
2017-01-26 11:50:00,77.14,77.15,77.01,77.09,16071.0,77.14,77.15,77.01,77.09,16071.0
2017-01-26 11:55:00,77.08,77.1,77.05,77.09,9627.0,77.08,77.1,77.05,77.09,9627.0
2017-01-26 12:00:00,77.06,77.07,77.0,77.01,5590.0,77.06,77.07,77.0,77.01,5590.0
2017-01-26 12:05:00,77.02,77.05,77.02,77.05,3200.0,77.02,77.05,77.02,77.05,3200.0
2017-01-26 12:10:00,77.05,77.05,77.02,77.04,5841.0,77.05,77.05,77.02,77.04,5841.0
2017-01-26 12:15:00,77.05,77.06,77.03,77.06,2800.0,77.05,77.06,77.03,77.06,2800.0
2017-01-26 12:20:00,77.05,77.11,77.03,77.04,7793.0,77.05,77.11,77.03,77.04,7793.0
2017-01-26 12:25:00,77.04,77.08,77.04,77.07,2021.0,77.04,77.08,77.04,77.07,2021.0
2017-01-26 12:30:00,77.02,77.05,77.02,77.03,4000.0,77.02,77.05,77.02,77.03,4000.0
2017-01-26 12:35:00,77.04,77.04,76.96,77.02,4354.0,77.04,77.04,76.96,77.02,4354.0
2017-01-26 12:40:00,77.02,77.05,77.0,77.05,2550.0,77.02,77.05,77.0,77.05,2550.0
2017-01-26 12:45:00,77.05,77.07,77.01,77.07,1700.0,77.05,77.07,77.01,77.07,1700.0
2017-01-26 12:50:00,77.08,77.1,77.06,77.09,4289.0,77.08,77.1,77.06,77.09,4289.0
2017-01-26 12:55:00,77.09,77.11,77.06,77.08,10707.0,77.09,77.11,77.06,77.08,10707.0
2017-01-26 13:00:00,77.08,77.14,77.06,77.1,18038.0,77.08,77.14,77.06,77.1,18038.0
2017-01-26 13:05:00,77.1,77.15,77.09,77.13,8213.0,77.1,77.15,77.09,77.13,8213.0
2017-01-26 13:10:00,77.1,77.15,77.09,77.12,9004.0,77.1,77.15,77.09,77.12,9004.0
2017-01-26 13:15:00,77.1,77.12,77.03,77.1,11241.0,77.1,77.12,77.03,77.1,11241.0
2017-01-26 13:20:00,77.05,77.12,77.05,77.12,4240.0,77.05,77.12,77.05,77.12,4240.0
2017-01-26 13:25:00,77.1,77.1,77.05,77.09,2676.0,77.1,77.1,77.05,77.09,2676.0
2017-01-26 13:30:00,77.11,77.18,77.11,77.18,5910.0,77.11,77.18,77.11,77.18,5910.0
2017-01-26 13:35:00,77.18,77.23,77.16,77.16,6873.0,77.18,77.23,77.16,77.16,6873.0
2017-01-26 13:40:00,77.15,77.16,77.07,77.08,16200.0,77.15,77.16,77.07,77.08,16200.0
2017-01-26 13:45:00,77.09,77.12,77.07,77.1,12179.0,77.09,77.12,77.07,77.1,12179.0
2017-01-26 13:50:00,77.13,77.14,77.08,77.1,16218.0,77.13,77.14,77.08,77.1,16218.0
2017-01-26 13:55:00,77.12,77.14,77.07,77.12,16319.0,77.12,77.14,77.07,77.12,16319.0
2017-01-26 14:00:00,77.12,77.14,77.06,77.06,7843.0,77.12,77.14,77.06,77.06,7843.0
2017-01-26 14:05:00,77.06,77.12,77.05,77.12,11394.0,77.06,77.12,77.05,77.12,11394.0
2017-01-26 14:10:00,77.13,77.15,77.1,77.13,9483.0,77.13,77.15,77.1,77.13,9483.0
2017-01-26 14:15:00,77.12,77.14,77.1,77.12,7247.0,77.12,77.14,77.1,77.12,7247.0
2017-01-26 14:20:00,77.11,77.11,77.04,77.06,8295.0,77.11,77.11,77.04,77.06,8295.0
2017-01-26 14:25:00,77.07,77.15,77.06,77.13,13855.0,77.07,77.15,77.06,77.13,13855.0
2017-01-26 14:30:00,77.13,77.13,77.01,77.02,9092.0,77.13,77.13,77.01,77.02,9092.0
2017-01-26 14:35:00,77.01,77.09,77.01,77.02,13535.0,77.01,77.09,77.01,77.02,13535.0
2017-01-26 14:40:00,77.0,77.02,76.96,77.0,20801.0,77.0,77.02,76.96,77.0,20801.0
2017-01-26 14:45:00,76.95,76.98,76.88,76.9,25771.0,76.95,76.98,76.88,76.9,25771.0
2017-01-26 14:50:00,76.9,76.9,76.82,76.82,46475.0,76.9,76.9,76.82,76.82,46475.0
2017-01-26 14:55:00,76.82,76.87,76.75,76.75,16354.0,76.82,76.87,76.75,76.75,16354.0
2017-01-26 15:00:00,76.76,76.87,76.73,76.85,14938.0,76.76,76.87,76.73,76.85,14938.0
2017-01-26 15:05:00,76.85,76.85,76.73,76.73,3600.0,76.85,76.85,76.73,76.73,3600.0
2017-01-26 15:10:00,76.74,76.74,76.58,76.58,17534.0,76.74,76.74,76.58,76.58,17534.0
2017-01-26 15:15:00,76.58,76.63,76.52,76.55,18745.0,76.58,76.63,76.52,76.55,18745.0
2017-01-26 15:20:00,76.55,76.55,76.46,76.46,22959.0,76.55,76.55,76.46,76.46,22959.0
2017-01-26 15:25:00,76.48,76.51,76.46,76.49,14972.0,76.48,76.51,76.46,76.49,14972.0
2017-01-26 15:30:00,76.49,76.53,76.42,76.42,36337.0,76.49,76.53,76.42,76.42,36337.0
2017-01-26 15:35:00,76.43,76.47,76.38,76.39,44671.0,76.43,76.47,76.38,76.39,44671.0
2017-01-26 15:40:00,76.4,76.41,76.31,76.41,31039.0,76.4,76.41,76.31,76.41,31039.0
2017-01-26 15:45:00,76.4,76.47,76.37,76.39,26214.0,76.4,76.47,76.37,76.39,26214.0
2017-01-26 15:50:00,76.4,76.41,76.19,76.2,90505.0,76.4,76.41,76.19,76.2,90505.0
2017-01-26 15:55:00,76.2,76.21,76.0,76.17,234164.0,76.2,76.21,76.0,76.17,234164.0
2017-01-27 09:30:00,76.34,76.49,76.17,76.17,55848.0,76.34,76.49,76.17,76.17,55848.0
2017-01-27 09:35:00,76.06,76.08,75.85,75.93,8983.0,76.06,76.08,75.85,75.93,8983.0
2017-01-27 09:40:00,75.85,76.03,75.85,76.03,13953.0,75.85,76.03,75.85,76.03,13953.0
2017-01-27 09:45:00,75.96,75.98,75.58,75.58,15439.0,75.96,75.98,75.58,75.58,15439.0
2017-01-27 09:50:00,75.58,75.75,75.56,75.73,12915.0,75.58,75.75,75.56,75.73,12915.0
2017-01-27 09:55:00,75.68,75.73,75.57,75.57,18080.0,75.68,75.73,75.57,75.57,18080.0
2017-01-27 10:00:00,75.57,75.79,75.55,75.66,54592.0,75.57,75.79,75.55,75.66,54592.0
2017-01-27 10:05:00,75.64,75.72,75.62,75.69,8000.0,75.64,75.72,75.62,75.69,8000.0
2017-01-27 10:10:00,75.68,75.75,75.55,75.57,10251.0,75.68,75.75,75.55,75.57,10251.0
2017-01-27 10:15:00,75.57,75.62,75.41,75.57,10963.0,75.57,75.62,75.41,75.57,10963.0
2017-01-27 10:20:00,75.57,75.62,75.51,75.62,9281.0,75.57,75.62,75.51,75.62,9281.0
2017-01-27 10:25:00,75.61,75.65,75.55,75.65,7590.0,75.61,75.65,75.55,75.65,7590.0
2017-01-27 10:30:00,75.62,75.63,75.56,75.59,10587.0,75.62,75.63,75.56,75.59,10587.0
2017-01-27 10:35:00,75.58,75.85,75.56,75.85,50707.0,75.58,75.85,75.56,75.85,50707.0
2017-01-27 10:40:00,75.83,75.95,75.8,75.94,58256.0,75.83,75.95,75.8,75.94,58256.0
2017-01-27 10:45:00,75.93,75.93,75.6,75.6,28460.0,75.93,75.93,75.6,75.6,28460.0
2017-01-27 10:50:00,75.61,75.63,75.3,75.33,35611.0,75.61,75.63,75.3,75.33,35611.0
2017-01-27 10:55:00,75.32,75.36,75.25,75.29,22851.0,75.32,75.36,75.25,75.29,22851.0
2017-01-27 11:00:00,75.28,75.32,75.24,75.3,15389.0,75.28,75.32,75.24,75.3,15389.0
2017-01-27 11:05:00,75.3,75.31,75.04,75.04,39015.0,75.3,75.31,75.04,75.04,39015.0
2017-01-27 11:10:00,75.07,75.17,75.06,75.1,18048.0,75.07,75.17,75.06,75.1,18048.0
2017-01-27 11:15:00,75.12,75.15,74.94,74.94,26615.0,75.12,75.15,74.94,74.94,26615.0
2017-01-27 11:20:00,74.93,75.0,74.86,74.99,54974.0,74.93,75.0,74.86,74.99,54974.0
2017-01-27 11:25:00,75.0,75.01,74.71,74.73,39678.0,75.0,75.01,74.71,74.73,39678.0
2017-01-27 11:30:00,74.72,74.76,74.59,74.65,86941.0,74.72,74.76,74.59,74.65,86941.0
2017-01-27 11:35:00,74.65,74.76,74.63,74.63,61896.0,74.65,74.76,74.63,74.63,61896.0
2017-01-27 11:40:00,74.62,74.7,74.52,74.7,34722.0,74.62,74.7,74.52,74.7,34722.0
2017-01-27 11:45:00,74.69,74.79,74.63,74.69,17300.0,74.69,74.79,74.63,74.69,17300.0
2017-01-27 11:50:00,74.67,74.73,74.63,74.72,7745.0,74.67,74.73,74.63,74.72,7745.0
2017-01-27 11:55:00,74.75,74.81,74.73,74.79,8847.0,74.75,74.81,74.73,74.79,8847.0
2017-01-27 12:00:00,74.78,74.81,74.7,74.78,62805.0,74.78,74.81,74.7,74.78,62805.0
2017-01-27 12:05:00,74.78,74.82,74.73,74.74,9931.0,74.78,74.82,74.73,74.74,9931.0
2017-01-27 12:10:00,74.73,74.85,74.72,74.83,9117.0,74.73,74.85,74.72,74.83,9117.0
2017-01-27 12:15:00,74.83,74.85,74.75,74.78,23014.0,74.83,74.85,74.75,74.78,23014.0
2017-01-27 12:20:00,74.77,74.87,74.76,74.85,45358.0,74.77,74.87,74.76,74.85,45358.0
2017-01-27 12:25:00,74.84,74.88,74.69,74.69,15846.0,74.84,74.88,74.69,74.69,15846.0
2017-01-27 12:30:00,74.67,74.68,74.55,74.59,21172.0,74.67,74.68,74.55,74.59,21172.0
2017-01-27 12:35:00,74.61,74.7,74.59,74.66,38872.0,74.61,74.7,74.59,74.66,38872.0
2017-01-27 12:40:00,74.66,74.66,74.4,74.4,27435.0,74.66,74.66,74.4,74.4,27435.0
2017-01-27 12:45:00,74.41,74.44,74.24,74.29,28178.0,74.41,74.44,74.24,74.29,28178.0
2017-01-27 12:50:00,74.28,74.45,74.27,74.37,18202.0,74.28,74.45,74.27,74.37,18202.0
2017-01-27 12:55:00,74.38,74.47,74.38,74.42,7658.0,74.38,74.47,74.38,74.42,7658.0
2017-01-27 13:00:00,74.42,74.51,74.35,74.43,9000.0,74.42,74.51,74.35,74.43,9000.0
2017-01-27 13:05:00,74.42,74.44,74.4,74.43,8116.0,74.42,74.44,74.4,74.43,8116.0
2017-01-27 13:10:00,74.41,74.41,74.26,74.28,16288.0,74.41,74.41,74.26,74.28,16288.0
2017-01-27 13:15:00,74.27,74.27,74.07,74.13,25206.0,74.27,74.27,74.07,74.13,25206.0
2017-01-27 13:20:00,74.17,74.29,74.17,74.27,12863.0,74.17,74.29,74.17,74.27,12863.0
2017-01-27 13:25:00,74.28,74.42,74.27,74.4,17318.0,74.28,74.42,74.27,74.4,17318.0
2017-01-27 13:30:00,74.42,74.43,74.21,74.27,31902.0,74.42,74.43,74.21,74.27,31902.0
2017-01-27 13:35:00,74.26,74.36,74.23,74.36,16624.0,74.26,74.36,74.23,74.36,16624.0
2017-01-27 13:40:00,74.36,74.39,74.35,74.39,9195.0,74.36,74.39,74.35,74.39,9195.0
2017-01-27 13:45:00,74.39,74.39,74.3,74.39,21018.0,74.39,74.39,74.3,74.39,21018.0
2017-01-27 13:50:00,74.39,74.63,74.39,74.63,42107.0,74.39,74.63,74.39,74.63,42107.0
2017-01-27 13:55:00,74.61,74.61,74.51,74.54,23691.0,74.61,74.61,74.51,74.54,23691.0
2017-01-27 14:00:00,74.54,74.56,74.45,74.53,12959.0,74.54,74.56,74.45,74.53,12959.0
2017-01-27 14:05:00,74.55,74.6,74.52,74.59,11346.0,74.55,74.6,74.52,74.59,11346.0
2017-01-27 14:10:00,74.58,74.6,74.5,74.54,18508.0,74.58,74.6,74.5,74.54,18508.0
2017-01-27 14:15:00,74.54,74.58,74.51,74.54,16423.0,74.54,74.58,74.51,74.54,16423.0
2017-01-27 14:20:00,74.54,74.54,74.44,74.48,26720.0,74.54,74.54,74.44,74.48,26720.0
2017-01-27 14:25:00,74.48,74.49,74.28,74.29,35658.0,74.48,74.49,74.28,74.29,35658.0
2017-01-27 14:30:00,74.29,74.33,74.24,74.32,20358.0,74.29,74.33,74.24,74.32,20358.0
2017-01-27 14:35:00,74.33,74.44,74.32,74.41,16659.0,74.33,74.44,74.32,74.41,16659.0
2017-01-27 14:40:00,74.4,74.43,74.37,74.39,11130.0,74.4,74.43,74.37,74.39,11130.0
2017-01-27 14:45:00,74.4,74.49,74.37,74.4,20455.0,74.4,74.49,74.37,74.4,20455.0
2017-01-27 14:50:00,74.41,74.43,74.38,74.42,14003.0,74.41,74.43,74.38,74.42,14003.0
2017-01-27 14:55:00,74.42,74.42,74.19,74.19,28665.0,74.42,74.42,74.19,74.19,28665.0
2017-01-27 15:00:00,74.19,74.32,74.16,74.32,27097.0,74.19,74.32,74.16,74.32,27097.0
2017-01-27 15:05:00,74.29,74.33,74.25,74.3,21382.0,74.29,74.33,74.25,74.3,21382.0
2017-01-27 15:10:00,74.3,74.3,74.18,74.2,26593.0,74.3,74.3,74.18,74.2,26593.0
2017-01-27 15:15:00,74.21,74.21,74.17,74.17,22219.0,74.21,74.21,74.17,74.17,22219.0
2017-01-27 15:20:00,74.18,74.2,74.1,74.11,40315.0,74.18,74.2,74.1,74.11,40315.0
2017-01-27 15:25:00,74.12,74.17,74.1,74.11,69859.0,74.12,74.17,74.1,74.11,69859.0
2017-01-27 15:30:00,74.14,74.17,74.08,74.09,60883.0,74.14,74.17,74.08,74.09,60883.0
2017-01-27 15:35:00,74.09,74.09,73.97,73.98,72866.0,74.09,74.09,73.97,73.98,72866.0
2017-01-27 15:40:00,73.98,73.99,73.92,73.93,91729.0,73.98,73.99,73.92,73.93,91729.0
2017-01-27 15:45:00,73.94,74.01,73.94,74.0,84601.0,73.94,74.01,73.94,74.0,84601.0
2017-01-27 15:50:00,74.0,74.04,73.97,74.01,124562.0,74.0,74.04,73.97,74.01,124562.0
2017-01-27 15:55:00,74.0,74.05,73.97,74.05,222305.0,74.0,74.05,73.97,74.05,222305.0
2017-01-30 09:30:00,73.49,74.04,72.89,73.99,160036.0,73.49,74.04,72.89,73.99,160036.0
2017-01-30 09:35:00,73.91,74.2,73.81,73.94,58057.0,73.91,74.2,73.81,73.94,58057.0
2017-01-30 09:40:00,73.88,74.02,73.68,73.77,16773.0,73.88,74.02,73.68,73.77,16773.0
2017-01-30 09:45:00,73.79,73.83,73.61,73.61,22116.0,73.79,73.83,73.61,73.61,22116.0
2017-01-30 09:50:00,73.64,73.74,73.49,73.49,35505.0,73.64,73.74,73.49,73.49,35505.0
2017-01-30 09:55:00,73.5,73.56,73.43,73.46,33635.0,73.5,73.56,73.43,73.46,33635.0
2017-01-30 10:00:00,73.49,73.79,73.48,73.78,43414.0,73.49,73.79,73.48,73.78,43414.0
2017-01-30 10:05:00,73.76,74.18,73.76,74.16,32744.0,73.76,74.18,73.76,74.16,32744.0
2017-01-30 10:10:00,74.13,74.33,74.09,74.31,120830.0,74.13,74.33,74.09,74.31,120830.0
2017-01-30 10:15:00,74.34,74.49,74.22,74.4,24542.0,74.34,74.49,74.22,74.4,24542.0
2017-01-30 10:20:00,74.39,74.54,74.37,74.51,13705.0,74.39,74.54,74.37,74.51,13705.0
2017-01-30 10:25:00,74.53,74.8,74.45,74.71,109304.0,74.53,74.8,74.45,74.71,109304.0
2017-01-30 10:30:00,74.68,74.72,74.58,74.72,37105.0,74.68,74.72,74.58,74.72,37105.0
2017-01-30 10:35:00,74.72,74.77,74.19,74.23,86673.0,74.72,74.77,74.19,74.23,86673.0
2017-01-30 10:40:00,74.23,74.26,73.97,74.07,24300.0,74.23,74.26,73.97,74.07,24300.0
2017-01-30 10:45:00,74.06,74.06,73.88,73.9,8838.0,74.06,74.06,73.88,73.9,8838.0
2017-01-30 10:50:00,73.87,73.96,73.87,73.93,9566.0,73.87,73.96,73.87,73.93,9566.0
2017-01-30 10:55:00,73.93,74.14,73.92,74.05,13717.0,73.93,74.14,73.92,74.05,13717.0
2017-01-30 11:00:00,74.05,74.06,73.99,74.02,11383.0,74.05,74.06,73.99,74.02,11383.0
2017-01-30 11:05:00,74.03,74.16,74.03,74.15,6750.0,74.03,74.16,74.03,74.15,6750.0
2017-01-30 11:10:00,74.16,74.48,74.16,74.45,11801.0,74.16,74.48,74.16,74.45,11801.0
2017-01-30 11:15:00,74.44,74.68,74.42,74.62,15730.0,74.44,74.68,74.42,74.62,15730.0
2017-01-30 11:20:00,74.67,74.68,74.49,74.49,13574.0,74.67,74.68,74.49,74.49,13574.0
2017-01-30 11:25:00,74.48,74.54,74.42,74.42,8895.0,74.48,74.54,74.42,74.42,8895.0
2017-01-30 11:30:00,74.4,74.53,74.39,74.49,11068.0,74.4,74.53,74.39,74.49,11068.0
2017-01-30 11:35:00,74.5,74.67,74.5,74.67,14776.0,74.5,74.67,74.5,74.67,14776.0
2017-01-30 11:40:00,74.67,74.71,74.64,74.68,12575.0,74.67,74.71,74.64,74.68,12575.0
2017-01-30 11:45:00,74.69,74.83,74.68,74.83,33715.0,74.69,74.83,74.68,74.83,33715.0
2017-01-30 11:50:00,74.81,74.99,74.74,74.74,87208.0,74.81,74.99,74.74,74.74,87208.0
2017-01-30 11:55:00,74.74,74.97,74.74,74.97,10389.0,74.74,74.97,74.74,74.97,10389.0
2017-01-30 12:00:00,75.0,75.02,74.84,74.89,10620.0,75.0,75.02,74.84,74.89,10620.0
2017-01-30 12:05:00,74.87,74.97,74.86,74.86,9128.0,74.87,74.97,74.86,74.86,9128.0
2017-01-30 12:10:00,74.85,74.86,74.63,74.67,9435.0,74.85,74.86,74.63,74.67,9435.0
2017-01-30 12:15:00,74.71,74.72,74.57,74.57,4000.0,74.71,74.72,74.57,74.57,4000.0
2017-01-30 12:20:00,74.56,74.62,74.5,74.61,8850.0,74.56,74.62,74.5,74.61,8850.0
2017-01-30 12:25:00,74.62,74.7,74.61,74.67,9193.0,74.62,74.7,74.61,74.67,9193.0
2017-01-30 12:30:00,74.69,74.7,74.62,74.65,5600.0,74.69,74.7,74.62,74.65,5600.0
2017-01-30 12:35:00,74.65,74.75,74.62,74.75,4255.0,74.65,74.75,74.62,74.75,4255.0
2017-01-30 12:40:00,74.75,74.77,74.7,74.75,3205.0,74.75,74.77,74.7,74.75,3205.0
2017-01-30 12:45:00,74.72,74.78,74.68,74.69,5600.0,74.72,74.78,74.68,74.69,5600.0
2017-01-30 12:50:00,74.7,74.82,74.69,74.73,4948.0,74.7,74.82,74.69,74.73,4948.0
2017-01-30 12:55:00,74.73,74.76,74.71,74.74,6598.0,74.73,74.76,74.71,74.74,6598.0
2017-01-30 13:00:00,74.74,74.76,74.69,74.69,4441.0,74.74,74.76,74.69,74.69,4441.0
2017-01-30 13:05:00,74.68,74.82,74.68,74.77,26221.0,74.68,74.82,74.68,74.77,26221.0
2017-01-30 13:10:00,74.76,74.83,74.74,74.74,7290.0,74.76,74.83,74.74,74.74,7290.0
2017-01-30 13:15:00,74.74,74.78,74.71,74.71,8999.0,74.74,74.78,74.71,74.71,8999.0
2017-01-30 13:20:00,74.72,74.72,74.68,74.68,9601.0,74.72,74.72,74.68,74.68,9601.0
2017-01-30 13:25:00,74.69,74.78,74.69,74.76,6703.0,74.69,74.78,74.69,74.76,6703.0
2017-01-30 13:30:00,74.77,74.77,74.72,74.74,4200.0,74.77,74.77,74.72,74.74,4200.0
2017-01-30 13:35:00,74.74,74.74,74.68,74.73,37630.0,74.74,74.74,74.68,74.73,37630.0
2017-01-30 13:40:00,74.73,74.81,74.73,74.78,11400.0,74.73,74.81,74.73,74.78,11400.0
2017-01-30 13:45:00,74.79,74.87,74.74,74.86,20411.0,74.79,74.87,74.74,74.86,20411.0
2017-01-30 13:50:00,74.88,74.9,74.77,74.8,12684.0,74.88,74.9,74.77,74.8,12684.0
2017-01-30 13:55:00,74.82,74.88,74.79,74.86,17680.0,74.82,74.88,74.79,74.86,17680.0
2017-01-30 14:00:00,74.88,75.05,74.88,74.97,20656.0,74.88,75.05,74.88,74.97,20656.0
2017-01-30 14:05:00,75.0,75.04,74.96,75.03,10553.0,75.0,75.04,74.96,75.03,10553.0
2017-01-30 14:10:00,75.01,75.08,74.96,75.05,17928.0,75.01,75.08,74.96,75.05,17928.0
2017-01-30 14:15:00,75.03,75.2,75.03,75.17,29103.0,75.03,75.2,75.03,75.17,29103.0
2017-01-30 14:20:00,75.18,75.28,75.18,75.27,16858.0,75.18,75.28,75.18,75.27,16858.0
2017-01-30 14:25:00,75.25,75.37,75.25,75.34,20923.0,75.25,75.37,75.25,75.34,20923.0
2017-01-30 14:30:00,75.33,75.41,75.28,75.38,26859.0,75.33,75.41,75.28,75.38,26859.0
2017-01-30 14:35:00,75.35,75.35,75.29,75.35,11546.0,75.35,75.35,75.29,75.35,11546.0
2017-01-30 14:40:00,75.36,75.42,75.34,75.42,16743.0,75.36,75.42,75.34,75.42,16743.0
2017-01-30 14:45:00,75.41,75.45,75.34,75.38,24316.0,75.41,75.45,75.34,75.38,24316.0
2017-01-30 14:50:00,75.38,75.38,75.31,75.32,14594.0,75.38,75.38,75.31,75.32,14594.0
2017-01-30 14:55:00,75.33,75.42,75.31,75.39,10384.0,75.33,75.42,75.31,75.39,10384.0
2017-01-30 15:00:00,75.41,75.41,75.32,75.34,41068.0,75.41,75.41,75.32,75.34,41068.0
2017-01-30 15:05:00,75.35,75.36,75.26,75.31,26106.0,75.35,75.36,75.26,75.31,26106.0
2017-01-30 15:10:00,75.31,75.39,75.3,75.38,25098.0,75.31,75.39,75.3,75.38,25098.0
2017-01-30 15:15:00,75.38,75.38,75.31,75.36,15497.0,75.38,75.38,75.31,75.36,15497.0
2017-01-30 15:20:00,75.36,75.46,75.3,75.3,81756.0,75.36,75.46,75.3,75.3,81756.0
2017-01-30 15:25:00,75.29,75.31,75.27,75.29,13924.0,75.29,75.31,75.27,75.29,13924.0
2017-01-30 15:30:00,75.3,75.32,75.25,75.26,27040.0,75.3,75.32,75.25,75.26,27040.0
2017-01-30 15:35:00,75.25,75.26,75.11,75.11,27234.0,75.25,75.26,75.11,75.11,27234.0
2017-01-30 15:40:00,75.1,75.21,75.06,75.17,32679.0,75.1,75.21,75.06,75.17,32679.0
2017-01-30 15:45:00,75.16,75.23,75.14,75.2,37964.0,75.16,75.23,75.14,75.2,37964.0
2017-01-30 15:50:00,75.2,75.26,75.18,75.19,72680.0,75.2,75.26,75.18,75.19,72680.0
2017-01-30 15:55:00,75.2,75.26,75.18,75.25,142208.0,75.2,75.26,75.18,75.25,142208.0
2017-01-31 09:30:00,74.8,75.35,74.7,74.87,77061.0,74.8,75.35,74.7,74.87,77061.0
2017-01-31 09:35:00,74.99,75.13,74.76,74.81,19952.0,74.99,75.13,74.76,74.81,19952.0
2017-01-31 09:40:00,74.78,74.92,74.56,74.67,49044.0,74.78,74.92,74.56,74.67,49044.0
2017-01-31 09:45:00,74.68,74.8,74.5,74.72,47402.0,74.68,74.8,74.5,74.72,47402.0
2017-01-31 09:50:00,74.75,74.78,74.39,74.39,37456.0,74.75,74.78,74.39,74.39,37456.0
2017-01-31 09:55:00,74.4,74.78,74.37,74.55,97999.0,74.4,74.78,74.37,74.55,97999.0
2017-01-31 10:00:00,74.55,75.18,74.55,75.15,85047.0,74.55,75.18,74.55,75.15,85047.0
2017-01-31 10:05:00,75.15,75.39,75.09,75.38,28272.0,75.15,75.39,75.09,75.38,28272.0
2017-01-31 10:10:00,75.39,75.68,75.33,75.45,43612.0,75.39,75.68,75.33,75.45,43612.0
2017-01-31 10:15:00,75.48,75.48,75.38,75.38,19376.0,75.48,75.48,75.38,75.38,19376.0
2017-01-31 10:20:00,75.38,75.57,75.36,75.53,78814.0,75.38,75.57,75.36,75.53,78814.0
2017-01-31 10:25:00,75.56,75.73,75.55,75.62,26660.0,75.56,75.73,75.55,75.62,26660.0
2017-01-31 10:30:00,75.61,75.72,75.55,75.71,31959.0,75.61,75.72,75.55,75.71,31959.0
2017-01-31 10:35:00,75.71,75.8,75.68,75.72,20684.0,75.71,75.8,75.68,75.72,20684.0
2017-01-31 10:40:00,75.72,75.72,75.44,75.46,22808.0,75.72,75.72,75.44,75.46,22808.0
2017-01-31 10:45:00,75.45,75.51,75.25,75.27,23085.0,75.45,75.51,75.25,75.27,23085.0
2017-01-31 10:50:00,75.27,75.31,75.22,75.25,16424.0,75.27,75.31,75.22,75.25,16424.0
2017-01-31 10:55:00,75.25,75.31,75.24,75.28,30492.0,75.25,75.31,75.24,75.28,30492.0
2017-01-31 11:00:00,75.26,75.29,75.22,75.28,23953.0,75.26,75.29,75.22,75.28,23953.0
2017-01-31 11:05:00,75.28,75.28,75.14,75.15,22474.0,75.28,75.28,75.14,75.15,22474.0
2017-01-31 11:10:00,75.15,75.26,75.14,75.25,11611.0,75.15,75.26,75.14,75.25,11611.0
2017-01-31 11:15:00,75.26,75.27,75.18,75.19,13120.0,75.26,75.27,75.18,75.19,13120.0
2017-01-31 11:20:00,75.2,75.25,75.13,75.17,13263.0,75.2,75.25,75.13,75.17,13263.0
2017-01-31 11:25:00,75.17,75.19,75.11,75.13,13575.0,75.17,75.19,75.11,75.13,13575.0
2017-01-31 11:30:00,75.12,75.22,75.09,75.16,22750.0,75.12,75.22,75.09,75.16,22750.0
2017-01-31 11:35:00,75.15,75.22,75.1,75.2,9844.0,75.15,75.22,75.1,75.2,9844.0
2017-01-31 11:40:00,75.2,75.33,75.16,75.33,51343.0,75.2,75.33,75.16,75.33,51343.0
2017-01-31 11:45:00,75.33,75.36,75.26,75.32,7625.0,75.33,75.36,75.26,75.32,7625.0
2017-01-31 11:50:00,75.33,75.33,75.22,75.23,27889.0,75.33,75.33,75.22,75.23,27889.0
2017-01-31 11:55:00,75.24,75.24,75.15,75.19,16533.0,75.24,75.24,75.15,75.19,16533.0
2017-01-31 12:00:00,75.17,75.17,75.11,75.11,7721.0,75.17,75.17,75.11,75.11,7721.0
2017-01-31 12:05:00,75.11,75.12,75.05,75.07,17446.0,75.11,75.12,75.05,75.07,17446.0
2017-01-31 12:10:00,75.05,75.06,75.0,75.04,15369.0,75.05,75.06,75.0,75.04,15369.0
2017-01-31 12:15:00,75.03,75.11,75.0,75.11,68108.0,75.03,75.11,75.0,75.11,68108.0
2017-01-31 12:20:00,75.1,75.13,75.04,75.06,46543.0,75.1,75.13,75.04,75.06,46543.0
2017-01-31 12:25:00,75.06,75.09,75.06,75.08,8162.0,75.06,75.09,75.06,75.08,8162.0
2017-01-31 12:30:00,75.09,75.09,74.99,75.0,7275.0,75.09,75.09,74.99,75.0,7275.0
2017-01-31 12:35:00,75.0,75.01,74.97,75.0,11447.0,75.0,75.01,74.97,75.0,11447.0
2017-01-31 12:40:00,75.0,75.15,75.0,75.14,4158.0,75.0,75.15,75.0,75.14,4158.0
2017-01-31 12:45:00,75.15,75.25,75.14,75.25,24395.0,75.15,75.25,75.14,75.25,24395.0
2017-01-31 12:50:00,75.25,75.42,75.25,75.42,95334.0,75.25,75.42,75.25,75.42,95334.0
2017-01-31 12:55:00,75.41,75.47,75.4,75.46,5612.0,75.41,75.47,75.4,75.46,5612.0
2017-01-31 13:00:00,75.46,75.48,75.39,75.39,8113.0,75.46,75.48,75.39,75.39,8113.0
2017-01-31 13:05:00,75.39,75.39,75.32,75.34,2782.0,75.39,75.39,75.32,75.34,2782.0
2017-01-31 13:10:00,75.34,75.39,75.2,75.23,12255.0,75.34,75.39,75.2,75.23,12255.0
2017-01-31 13:15:00,75.24,75.42,75.24,75.42,33544.0,75.24,75.42,75.24,75.42,33544.0
2017-01-31 13:20:00,75.43,75.47,75.38,75.44,57436.0,75.43,75.47,75.38,75.44,57436.0
2017-01-31 13:25:00,75.42,75.49,75.42,75.46,8728.0,75.42,75.49,75.42,75.46,8728.0
2017-01-31 13:30:00,75.45,75.49,75.33,75.33,11120.0,75.45,75.49,75.33,75.33,11120.0
2017-01-31 13:35:00,75.31,75.37,75.27,75.36,11551.0,75.31,75.37,75.27,75.36,11551.0
2017-01-31 13:40:00,75.34,75.37,75.26,75.26,5000.0,75.34,75.37,75.26,75.26,5000.0
2017-01-31 13:45:00,75.26,75.28,75.19,75.2,7100.0,75.26,75.28,75.19,75.2,7100.0
2017-01-31 13:50:00,75.2,75.23,75.12,75.13,8300.0,75.2,75.23,75.12,75.13,8300.0
2017-01-31 13:55:00,75.13,75.16,75.12,75.16,8600.0,75.13,75.16,75.12,75.16,8600.0
2017-01-31 14:00:00,75.14,75.22,75.1,75.22,16539.0,75.14,75.22,75.1,75.22,16539.0
2017-01-31 14:05:00,75.22,75.29,75.2,75.23,10220.0,75.22,75.29,75.2,75.23,10220.0
2017-01-31 14:10:00,75.24,75.44,75.22,75.44,74944.0,75.24,75.44,75.22,75.44,74944.0
2017-01-31 14:15:00,75.45,75.55,75.43,75.54,11338.0,75.45,75.55,75.43,75.54,11338.0
2017-01-31 14:20:00,75.55,75.71,75.54,75.71,29628.0,75.55,75.71,75.54,75.71,29628.0
2017-01-31 14:25:00,75.74,75.75,75.67,75.74,6927.0,75.74,75.75,75.67,75.74,6927.0
2017-01-31 14:30:00,75.73,75.76,75.68,75.72,8300.0,75.73,75.76,75.68,75.72,8300.0
2017-01-31 14:35:00,75.74,75.76,75.71,75.76,9442.0,75.74,75.76,75.71,75.76,9442.0
2017-01-31 14:40:00,75.77,75.91,75.71,75.88,13455.0,75.77,75.91,75.71,75.88,13455.0
2017-01-31 14:45:00,75.89,75.93,75.83,75.93,11317.0,75.89,75.93,75.83,75.93,11317.0
2017-01-31 14:50:00,75.95,76.12,75.95,76.08,15275.0,75.95,76.12,75.95,76.08,15275.0
2017-01-31 14:55:00,76.1,76.16,76.06,76.16,322927.0,76.1,76.16,76.06,76.16,322927.0
2017-01-31 15:00:00,76.17,76.34,76.16,76.33,89513.0,76.17,76.34,76.16,76.33,89513.0
2017-01-31 15:05:00,76.33,76.43,76.32,76.34,26449.0,76.33,76.43,76.32,76.34,26449.0
2017-01-31 15:10:00,76.35,76.53,76.34,76.52,28005.0,76.35,76.53,76.34,76.52,28005.0
2017-01-31 15:15:00,76.52,76.81,76.38,76.76,105608.0,76.52,76.81,76.38,76.76,105608.0
2017-01-31 15:20:00,76.79,77.06,76.74,77.03,81558.0,76.79,77.06,76.74,77.03,81558.0
2017-01-31 15:25:00,77.01,77.13,76.98,77.07,71384.0,77.01,77.13,76.98,77.07,71384.0
2017-01-31 15:30:00,77.07,77.09,77.01,77.02,77371.0,77.07,77.09,77.01,77.02,77371.0
2017-01-31 15:35:00,77.03,77.09,76.9,76.93,66273.0,77.03,77.09,76.9,76.93,66273.0
2017-01-31 15:40:00,76.93,77.08,76.87,77.05,107712.0,76.93,77.08,76.87,77.05,107712.0
2017-01-31 15:45:00,77.04,77.1,77.02,77.05,61608.0,77.04,77.1,77.02,77.05,61608.0
2017-01-31 15:50:00,77.05,77.12,77.02,77.11,80436.0,77.05,77.12,77.02,77.11,80436.0
2017-01-31 15:55:00,77.1,77.22,77.08,77.19,166098.0,77.1,77.22,77.08,77.19,166098.0
2017-02-01 09:30:00,77.01,77.15,76.5,77.09,55762.0,77.01,77.15,76.5,77.09,55762.0
2017-02-01 09:35:00,77.09,77.4,76.99,77.12,38462.0,77.09,77.4,76.99,77.12,38462.0
2017-02-01 09:40:00,77.17,77.35,77.1,77.2,13203.0,77.17,77.35,77.1,77.2,13203.0
2017-02-01 09:45:00,77.2,77.27,77.13,77.16,15563.0,77.2,77.27,77.13,77.16,15563.0
2017-02-01 09:50:00,77.15,77.33,77.14,77.18,12679.0,77.15,77.33,77.14,77.18,12679.0
2017-02-01 09:55:00,77.21,77.32,77.18,77.18,8716.0,77.21,77.32,77.18,77.18,8716.0
2017-02-01 10:00:00,77.21,77.25,76.98,77.03,43193.0,77.21,77.25,76.98,77.03,43193.0
2017-02-01 10:05:00,77.03,77.1,76.63,76.63,31326.0,77.03,77.1,76.63,76.63,31326.0
2017-02-01 10:10:00,76.61,76.69,76.5,76.62,45468.0,76.61,76.69,76.5,76.62,45468.0
2017-02-01 10:15:00,76.62,76.81,76.6,76.8,10814.0,76.62,76.81,76.6,76.8,10814.0
2017-02-01 10:20:00,76.8,76.93,76.75,76.9,15084.0,76.8,76.93,76.75,76.9,15084.0
2017-02-01 10:25:00,76.93,77.01,76.86,76.98,22855.0,76.93,77.01,76.86,76.98,22855.0
2017-02-01 10:30:00,77.0,77.07,76.96,77.0,26216.0,77.0,77.07,76.96,77.0,26216.0
2017-02-01 10:35:00,77.02,77.07,76.85,76.88,73973.0,77.02,77.07,76.85,76.88,73973.0
2017-02-01 10:40:00,76.87,76.94,76.72,76.76,24341.0,76.87,76.94,76.72,76.76,24341.0
2017-02-01 10:45:00,76.79,76.81,76.57,76.58,32700.0,76.79,76.81,76.57,76.58,32700.0
2017-02-01 10:50:00,76.59,76.69,76.57,76.67,8331.0,76.59,76.69,76.57,76.67,8331.0
2017-02-01 10:55:00,76.69,76.74,76.6,76.68,15807.0,76.69,76.74,76.6,76.68,15807.0
2017-02-01 11:00:00,76.69,76.72,76.64,76.72,13041.0,76.69,76.72,76.64,76.72,13041.0
2017-02-01 11:05:00,76.72,76.83,76.69,76.76,16906.0,76.72,76.83,76.69,76.76,16906.0
2017-02-01 11:10:00,76.74,76.76,76.62,76.69,37445.0,76.74,76.76,76.62,76.69,37445.0
2017-02-01 11:15:00,76.67,76.68,76.5,76.51,19871.0,76.67,76.68,76.5,76.51,19871.0
2017-02-01 11:20:00,76.51,76.58,76.47,76.54,18130.0,76.51,76.58,76.47,76.54,18130.0
2017-02-01 11:25:00,76.54,76.56,76.5,76.56,19523.0,76.54,76.56,76.5,76.56,19523.0
2017-02-01 11:30:00,76.57,76.62,76.54,76.61,12587.0,76.57,76.62,76.54,76.61,12587.0
2017-02-01 11:35:00,76.59,76.63,76.55,76.63,12680.0,76.59,76.63,76.55,76.63,12680.0
2017-02-01 11:40:00,76.63,76.74,76.62,76.67,33101.0,76.63,76.74,76.62,76.67,33101.0
2017-02-01 11:45:00,76.64,76.66,76.54,76.54,6400.0,76.64,76.66,76.54,76.54,6400.0
2017-02-01 11:50:00,76.53,76.63,76.5,76.61,12200.0,76.53,76.63,76.5,76.61,12200.0
2017-02-01 11:55:00,76.61,76.71,76.61,76.71,3300.0,76.61,76.71,76.61,76.71,3300.0
2017-02-01 12:00:00,76.68,76.7,76.63,76.67,6091.0,76.68,76.7,76.63,76.67,6091.0
2017-02-01 12:05:00,76.67,76.7,76.64,76.7,4502.0,76.67,76.7,76.64,76.7,4502.0
2017-02-01 12:10:00,76.71,76.8,76.7,76.8,6632.0,76.71,76.8,76.7,76.8,6632.0
2017-02-01 12:15:00,76.82,76.89,76.8,76.81,10959.0,76.82,76.89,76.8,76.81,10959.0
2017-02-01 12:20:00,76.82,76.89,76.82,76.85,4350.0,76.82,76.89,76.82,76.85,4350.0
2017-02-01 12:25:00,76.86,76.87,76.81,76.87,9525.0,76.86,76.87,76.81,76.87,9525.0
2017-02-01 12:30:00,76.87,76.94,76.87,76.93,6364.0,76.87,76.94,76.87,76.93,6364.0
2017-02-01 12:35:00,76.92,76.98,76.92,76.93,15756.0,76.92,76.98,76.92,76.93,15756.0
2017-02-01 12:40:00,76.93,76.98,76.91,76.95,13347.0,76.93,76.98,76.91,76.95,13347.0
2017-02-01 12:45:00,76.95,76.96,76.88,76.88,4656.0,76.95,76.96,76.88,76.88,4656.0
2017-02-01 12:50:00,76.88,76.89,76.79,76.87,7100.0,76.88,76.89,76.79,76.87,7100.0
2017-02-01 12:55:00,76.86,76.93,76.84,76.91,8943.0,76.86,76.93,76.84,76.91,8943.0
2017-02-01 13:00:00,76.9,76.95,76.88,76.9,9278.0,76.9,76.95,76.88,76.9,9278.0
2017-02-01 13:05:00,76.88,76.89,76.73,76.75,14333.0,76.88,76.89,76.73,76.75,14333.0
2017-02-01 13:10:00,76.75,76.77,76.71,76.73,5287.0,76.75,76.77,76.71,76.73,5287.0
2017-02-01 13:15:00,76.73,76.75,76.65,76.65,6305.0,76.73,76.75,76.65,76.65,6305.0
2017-02-01 13:20:00,76.64,76.76,76.62,76.74,18427.0,76.64,76.76,76.62,76.74,18427.0
2017-02-01 13:25:00,76.74,76.74,76.66,76.72,10752.0,76.74,76.74,76.66,76.72,10752.0
2017-02-01 13:30:00,76.71,76.81,76.7,76.81,6021.0,76.71,76.81,76.7,76.81,6021.0
2017-02-01 13:35:00,76.82,76.82,76.68,76.69,8378.0,76.82,76.82,76.68,76.69,8378.0
2017-02-01 13:40:00,76.68,76.75,76.64,76.73,5942.0,76.68,76.75,76.64,76.73,5942.0
2017-02-01 13:45:00,76.72,76.79,76.7,76.79,5474.0,76.72,76.79,76.7,76.79,5474.0
2017-02-01 13:50:00,76.8,76.82,76.71,76.71,4341.0,76.8,76.82,76.71,76.71,4341.0
2017-02-01 13:55:00,76.68,76.76,76.61,76.75,5114.0,76.68,76.76,76.61,76.75,5114.0
2017-02-01 14:00:00,76.71,76.82,76.5,76.62,23987.0,76.71,76.82,76.5,76.62,23987.0
2017-02-01 14:05:00,76.63,76.79,76.49,76.65,54634.0,76.63,76.79,76.49,76.65,54634.0
2017-02-01 14:10:00,76.65,76.89,76.65,76.86,31600.0,76.65,76.89,76.65,76.86,31600.0
2017-02-01 14:15:00,76.87,76.87,76.67,76.73,15304.0,76.87,76.87,76.67,76.73,15304.0
2017-02-01 14:20:00,76.72,76.72,76.53,76.59,10501.0,76.72,76.72,76.53,76.59,10501.0
2017-02-01 14:25:00,76.59,76.65,76.45,76.49,44755.0,76.59,76.65,76.45,76.49,44755.0
2017-02-01 14:30:00,76.47,76.51,76.28,76.28,14570.0,76.47,76.51,76.28,76.28,14570.0
2017-02-01 14:35:00,76.3,76.33,76.2,76.33,12349.0,76.3,76.33,76.2,76.33,12349.0
2017-02-01 14:40:00,76.35,76.36,76.23,76.25,8452.0,76.35,76.36,76.23,76.25,8452.0
2017-02-01 14:45:00,76.28,76.3,76.04,76.22,45658.0,76.28,76.3,76.04,76.22,45658.0
2017-02-01 14:50:00,76.22,76.39,76.06,76.31,48987.0,76.22,76.39,76.06,76.31,48987.0
2017-02-01 14:55:00,76.34,76.34,76.24,76.33,10626.0,76.34,76.34,76.24,76.33,10626.0
2017-02-01 15:00:00,76.34,76.37,76.25,76.27,9045.0,76.34,76.37,76.25,76.27,9045.0
2017-02-01 15:05:00,76.27,76.28,76.2,76.23,12600.0,76.27,76.28,76.2,76.23,12600.0
2017-02-01 15:10:00,76.23,76.29,76.2,76.2,5050.0,76.23,76.29,76.2,76.2,5050.0
2017-02-01 15:15:00,76.2,76.3,76.2,76.26,10300.0,76.2,76.3,76.2,76.26,10300.0
2017-02-01 15:20:00,76.25,76.39,76.25,76.36,18014.0,76.25,76.39,76.25,76.36,18014.0
2017-02-01 15:25:00,76.36,76.39,76.3,76.33,8957.0,76.36,76.39,76.3,76.33,8957.0
2017-02-01 15:30:00,76.34,76.52,76.33,76.5,16806.0,76.34,76.52,76.33,76.5,16806.0
2017-02-01 15:35:00,76.5,76.54,76.44,76.51,17697.0,76.5,76.54,76.44,76.51,17697.0
2017-02-01 15:40:00,76.5,76.56,76.46,76.55,23814.0,76.5,76.56,76.46,76.55,23814.0
2017-02-01 15:45:00,76.52,76.54,76.47,76.53,18784.0,76.52,76.54,76.47,76.53,18784.0
2017-02-01 15:50:00,76.52,76.53,76.34,76.36,36562.0,76.52,76.53,76.34,76.36,36562.0
2017-02-01 15:55:00,76.37,76.45,76.35,76.38,81276.0,76.37,76.45,76.35,76.38,81276.0
2017-02-02 09:30:00,76.76,77.22,76.44,77.1,79470.0,76.76,77.22,76.44,77.1,79470.0
2017-02-02 09:35:00,77.09,77.17,76.66,76.89,49720.0,77.09,77.17,76.66,76.89,49720.0
2017-02-02 09:40:00,76.95,77.22,76.86,77.1,37480.0,76.95,77.22,76.86,77.1,37480.0
2017-02-02 09:45:00,77.13,77.22,76.76,77.03,52847.0,77.13,77.22,76.76,77.03,52847.0
2017-02-02 09:50:00,77.05,77.08,76.9,76.95,14193.0,77.05,77.08,76.9,76.95,14193.0
2017-02-02 09:55:00,76.91,77.13,76.9,77.13,51632.0,76.91,77.13,76.9,77.13,51632.0
2017-02-02 10:00:00,77.14,77.14,76.97,77.04,18269.0,77.14,77.14,76.97,77.04,18269.0
2017-02-02 10:05:00,77.06,77.45,77.06,77.45,31878.0,77.06,77.45,77.06,77.45,31878.0
2017-02-02 10:10:00,77.44,77.45,77.28,77.42,37359.0,77.44,77.45,77.28,77.42,37359.0
2017-02-02 10:15:00,77.39,77.42,77.2,77.23,22624.0,77.39,77.42,77.2,77.23,22624.0
2017-02-02 10:20:00,77.23,77.23,76.96,76.97,26810.0,77.23,77.23,76.96,76.97,26810.0
2017-02-02 10:25:00,77.0,77.23,76.99,77.22,24854.0,77.0,77.23,76.99,77.22,24854.0
2017-02-02 10:30:00,77.23,77.32,77.2,77.26,101573.0,77.23,77.32,77.2,77.26,101573.0
2017-02-02 10:35:00,77.28,77.37,77.25,77.34,17118.0,77.28,77.37,77.25,77.34,17118.0
2017-02-02 10:40:00,77.35,77.56,77.34,77.47,32551.0,77.35,77.56,77.34,77.47,32551.0
2017-02-02 10:45:00,77.5,78.06,77.46,78.05,90804.0,77.5,78.06,77.46,78.05,90804.0
2017-02-02 10:50:00,78.04,78.1,77.85,77.91,74441.0,78.04,78.1,77.85,77.91,74441.0
2017-02-02 10:55:00,77.89,78.21,77.89,78.15,59961.0,77.89,78.21,77.89,78.15,59961.0
2017-02-02 11:00:00,78.16,78.21,78.07,78.15,131420.0,78.16,78.21,78.07,78.15,131420.0
2017-02-02 11:05:00,78.17,78.22,78.1,78.2,54041.0,78.17,78.22,78.1,78.2,54041.0
2017-02-02 11:10:00,78.2,78.62,78.19,78.28,82583.0,78.2,78.62,78.19,78.28,82583.0
2017-02-02 11:15:00,78.3,78.46,78.26,78.33,38148.0,78.3,78.46,78.26,78.33,38148.0
2017-02-02 11:20:00,78.32,78.33,78.18,78.19,38873.0,78.32,78.33,78.18,78.19,38873.0
2017-02-02 11:25:00,78.18,78.18,77.96,78.05,47620.0,78.18,78.18,77.96,78.05,47620.0
2017-02-02 11:30:00,78.05,78.13,78.02,78.09,14200.0,78.05,78.13,78.02,78.09,14200.0
2017-02-02 11:35:00,78.07,78.27,78.06,78.25,14010.0,78.07,78.27,78.06,78.25,14010.0
2017-02-02 11:40:00,78.23,78.23,77.99,77.99,21102.0,78.23,78.23,77.99,77.99,21102.0
2017-02-02 11:45:00,77.99,78.09,77.8,77.8,26234.0,77.99,78.09,77.8,77.8,26234.0
2017-02-02 11:50:00,77.79,77.8,77.53,77.61,20822.0,77.79,77.8,77.53,77.61,20822.0
2017-02-02 11:55:00,77.64,77.66,77.54,77.63,21954.0,77.64,77.66,77.54,77.63,21954.0
2017-02-02 12:00:00,77.63,77.66,77.55,77.59,44829.0,77.63,77.66,77.55,77.59,44829.0
2017-02-02 12:05:00,77.6,77.64,77.57,77.61,13841.0,77.6,77.64,77.57,77.61,13841.0
2017-02-02 12:10:00,77.59,77.66,77.57,77.6,8706.0,77.59,77.66,77.57,77.6,8706.0
2017-02-02 12:15:00,77.61,77.63,77.49,77.56,16542.0,77.61,77.63,77.49,77.56,16542.0
2017-02-02 12:20:00,77.58,77.61,77.55,77.59,8719.0,77.58,77.61,77.55,77.59,8719.0
2017-02-02 12:25:00,77.59,77.69,77.56,77.58,14374.0,77.59,77.69,77.56,77.58,14374.0
2017-02-02 12:30:00,77.59,77.62,77.37,77.48,108935.0,77.59,77.62,77.37,77.48,108935.0
2017-02-02 12:35:00,77.47,77.55,77.43,77.5,103280.0,77.47,77.55,77.43,77.5,103280.0
2017-02-02 12:40:00,77.52,77.55,77.41,77.45,90304.0,77.52,77.55,77.41,77.45,90304.0
2017-02-02 12:45:00,77.47,77.48,77.41,77.48,18072.0,77.47,77.48,77.41,77.48,18072.0
2017-02-02 12:50:00,77.48,77.49,77.39,77.39,12231.0,77.48,77.49,77.39,77.39,12231.0
2017-02-02 12:55:00,77.36,77.47,77.36,77.46,13469.0,77.36,77.47,77.36,77.46,13469.0
2017-02-02 13:00:00,77.46,77.49,77.37,77.4,12326.0,77.46,77.49,77.37,77.4,12326.0
2017-02-02 13:05:00,77.4,77.5,77.36,77.44,12295.0,77.4,77.5,77.36,77.44,12295.0
2017-02-02 13:10:00,77.42,77.48,77.41,77.47,12800.0,77.42,77.48,77.41,77.47,12800.0
2017-02-02 13:15:00,77.47,77.49,77.38,77.4,19586.0,77.47,77.49,77.38,77.4,19586.0
2017-02-02 13:20:00,77.38,77.4,77.27,77.34,19477.0,77.38,77.4,77.27,77.34,19477.0
2017-02-02 13:25:00,77.32,77.32,77.11,77.22,18564.0,77.32,77.32,77.11,77.22,18564.0
2017-02-02 13:30:00,77.18,77.39,77.16,77.34,14408.0,77.18,77.39,77.16,77.34,14408.0
2017-02-02 13:35:00,77.32,77.41,77.27,77.38,12318.0,77.32,77.41,77.27,77.38,12318.0
2017-02-02 13:40:00,77.36,77.45,77.32,77.42,22503.0,77.36,77.45,77.32,77.42,22503.0
2017-02-02 13:45:00,77.41,77.45,77.32,77.38,20913.0,77.41,77.45,77.32,77.38,20913.0
2017-02-02 13:50:00,77.4,77.43,77.36,77.41,18508.0,77.4,77.43,77.36,77.41,18508.0
2017-02-02 13:55:00,77.4,77.43,77.35,77.41,18999.0,77.4,77.43,77.35,77.41,18999.0
2017-02-02 14:00:00,77.39,77.41,77.26,77.26,15645.0,77.39,77.41,77.26,77.26,15645.0
2017-02-02 14:05:00,77.25,77.32,77.2,77.25,11761.0,77.25,77.32,77.2,77.25,11761.0
2017-02-02 14:10:00,77.29,77.45,77.29,77.39,12613.0,77.29,77.45,77.29,77.39,12613.0
2017-02-02 14:15:00,77.37,77.41,77.32,77.32,16458.0,77.37,77.41,77.32,77.32,16458.0
2017-02-02 14:20:00,77.29,77.39,77.28,77.39,24820.0,77.29,77.39,77.28,77.39,24820.0
2017-02-02 14:25:00,77.36,77.42,77.29,77.37,18850.0,77.36,77.42,77.29,77.37,18850.0
2017-02-02 14:30:00,77.4,77.41,77.31,77.31,11174.0,77.4,77.41,77.31,77.31,11174.0
2017-02-02 14:35:00,77.34,77.43,77.32,77.41,9360.0,77.34,77.43,77.32,77.41,9360.0
2017-02-02 14:40:00,77.4,77.43,77.37,77.42,21699.0,77.4,77.43,77.37,77.42,21699.0
2017-02-02 14:45:00,77.4,77.41,77.32,77.34,9179.0,77.4,77.41,77.32,77.34,9179.0
2017-02-02 14:50:00,77.33,77.42,77.33,77.4,11147.0,77.33,77.42,77.33,77.4,11147.0
2017-02-02 14:55:00,77.39,77.41,77.38,77.4,22958.0,77.39,77.41,77.38,77.4,22958.0
2017-02-02 15:00:00,77.39,77.4,77.33,77.37,18950.0,77.39,77.4,77.33,77.37,18950.0
2017-02-02 15:05:00,77.37,77.41,77.36,77.36,57118.0,77.37,77.41,77.36,77.36,57118.0
2017-02-02 15:10:00,77.37,77.41,77.37,77.39,46631.0,77.37,77.41,77.37,77.39,46631.0
2017-02-02 15:15:00,77.39,77.41,77.33,77.4,42188.0,77.39,77.41,77.33,77.4,42188.0
2017-02-02 15:20:00,77.4,77.41,77.38,77.39,32355.0,77.4,77.41,77.38,77.39,32355.0
2017-02-02 15:25:00,77.39,77.41,77.38,77.4,35216.0,77.39,77.41,77.38,77.4,35216.0
2017-02-02 15:30:00,77.39,77.4,77.35,77.37,32017.0,77.39,77.4,77.35,77.37,32017.0
2017-02-02 15:35:00,77.37,77.38,77.29,77.31,26753.0,77.37,77.38,77.29,77.31,26753.0
2017-02-02 15:40:00,77.32,77.35,77.3,77.33,38897.0,77.32,77.35,77.3,77.33,38897.0
2017-02-02 15:45:00,77.35,77.36,77.27,77.36,54174.0,77.35,77.36,77.27,77.36,54174.0
2017-02-02 15:50:00,77.35,77.35,77.3,77.31,45715.0,77.35,77.35,77.3,77.31,45715.0
2017-02-02 15:55:00,77.31,77.32,77.19,77.2,82290.0,77.31,77.32,77.19,77.2,82290.0
2017-02-03 09:30:00,77.08,78.15,76.65,77.11,55470.0,77.08,78.15,76.65,77.11,55470.0
2017-02-03 09:35:00,77.28,77.28,77.0,77.19,14830.0,77.28,77.28,77.0,77.19,14830.0
2017-02-03 09:40:00,77.07,77.07,76.75,76.9,9716.0,77.07,77.07,76.75,76.9,9716.0
2017-02-03 09:45:00,76.85,76.96,76.66,76.78,20857.0,76.85,76.96,76.66,76.78,20857.0
2017-02-03 09:50:00,76.81,76.81,76.57,76.62,18364.0,76.81,76.81,76.57,76.62,18364.0
2017-02-03 09:55:00,76.58,76.7,76.56,76.7,19514.0,76.58,76.7,76.56,76.7,19514.0
2017-02-03 10:00:00,76.73,76.74,76.6,76.66,18339.0,76.73,76.74,76.6,76.66,18339.0
2017-02-03 10:05:00,76.71,77.49,76.66,77.47,35207.0,76.71,77.49,76.66,77.47,35207.0
2017-02-03 10:10:00,77.44,77.44,77.1,77.21,17225.0,77.44,77.44,77.1,77.21,17225.0
2017-02-03 10:15:00,77.13,77.17,76.92,76.97,26988.0,77.13,77.17,76.92,76.97,26988.0
2017-02-03 10:20:00,76.98,77.02,76.84,76.92,26036.0,76.98,77.02,76.84,76.92,26036.0
2017-02-03 10:25:00,76.94,76.98,76.68,76.79,22765.0,76.94,76.98,76.68,76.79,22765.0
2017-02-03 10:30:00,76.8,77.01,76.76,77.01,37220.0,76.8,77.01,76.76,77.01,37220.0
2017-02-03 10:35:00,77.01,77.07,76.83,76.94,62739.0,77.01,77.07,76.83,76.94,62739.0
2017-02-03 10:40:00,76.91,77.21,76.91,77.21,12484.0,76.91,77.21,76.91,77.21,12484.0
2017-02-03 10:45:00,77.25,77.32,77.2,77.29,31049.0,77.25,77.32,77.2,77.29,31049.0
2017-02-03 10:50:00,77.29,77.39,77.25,77.35,37877.0,77.29,77.39,77.25,77.35,37877.0
2017-02-03 10:55:00,77.33,77.44,77.31,77.41,9023.0,77.33,77.44,77.31,77.41,9023.0
2017-02-03 11:00:00,77.4,77.41,77.26,77.27,173539.0,77.4,77.41,77.26,77.27,173539.0
2017-02-03 11:05:00,77.26,77.26,77.08,77.18,14414.0,77.26,77.26,77.08,77.18,14414.0
2017-02-03 11:10:00,77.16,77.25,77.12,77.2,12498.0,77.16,77.25,77.12,77.2,12498.0
2017-02-03 11:15:00,77.2,77.28,77.18,77.24,17815.0,77.2,77.28,77.18,77.24,17815.0
2017-02-03 11:20:00,77.24,77.36,77.24,77.27,17410.0,77.24,77.36,77.24,77.27,17410.0
2017-02-03 11:25:00,77.26,77.33,77.25,77.26,6100.0,77.26,77.33,77.25,77.26,6100.0
2017-02-03 11:30:00,77.24,77.25,77.16,77.23,11500.0,77.24,77.25,77.16,77.23,11500.0
2017-02-03 11:35:00,77.22,77.22,77.13,77.15,15812.0,77.22,77.22,77.13,77.15,15812.0
2017-02-03 11:40:00,77.14,77.22,77.13,77.22,6456.0,77.14,77.22,77.13,77.22,6456.0
2017-02-03 11:45:00,77.22,77.34,77.22,77.32,6403.0,77.22,77.34,77.22,77.32,6403.0
2017-02-03 11:50:00,77.34,77.46,77.34,77.38,18370.0,77.34,77.46,77.34,77.38,18370.0
2017-02-03 11:55:00,77.39,77.39,77.32,77.35,6615.0,77.39,77.39,77.32,77.35,6615.0
2017-02-03 12:00:00,77.3,77.3,77.2,77.23,10820.0,77.3,77.3,77.2,77.23,10820.0
2017-02-03 12:05:00,77.23,77.26,77.19,77.22,10090.0,77.23,77.26,77.19,77.22,10090.0
2017-02-03 12:10:00,77.19,77.3,77.19,77.27,8277.0,77.19,77.3,77.19,77.27,8277.0
2017-02-03 12:15:00,77.29,77.34,77.26,77.3,24640.0,77.29,77.34,77.26,77.3,24640.0
2017-02-03 12:20:00,77.28,77.29,77.23,77.27,8296.0,77.28,77.29,77.23,77.27,8296.0
2017-02-03 12:25:00,77.25,77.27,77.14,77.16,8778.0,77.25,77.27,77.14,77.16,8778.0
2017-02-03 12:30:00,77.12,77.18,77.12,77.13,2634.0,77.12,77.18,77.12,77.13,2634.0
2017-02-03 12:35:00,77.13,77.16,77.12,77.16,10264.0,77.13,77.16,77.12,77.16,10264.0
2017-02-03 12:40:00,77.16,77.18,77.14,77.17,6300.0,77.16,77.18,77.14,77.17,6300.0
2017-02-03 12:45:00,77.17,77.17,77.12,77.17,9800.0,77.17,77.17,77.12,77.17,9800.0
2017-02-03 12:50:00,77.14,77.18,77.14,77.17,3700.0,77.14,77.18,77.14,77.17,3700.0
2017-02-03 12:55:00,77.19,77.19,77.14,77.19,6202.0,77.19,77.19,77.14,77.19,6202.0
2017-02-03 13:00:00,77.19,77.25,77.16,77.17,5931.0,77.19,77.25,77.16,77.17,5931.0
2017-02-03 13:05:00,77.18,77.19,77.06,77.06,10304.0,77.18,77.19,77.06,77.06,10304.0
2017-02-03 13:10:00,77.06,77.08,76.99,77.06,22228.0,77.06,77.08,76.99,77.06,22228.0
2017-02-03 13:15:00,77.06,77.06,77.0,77.0,8483.0,77.06,77.06,77.0,77.0,8483.0
2017-02-03 13:20:00,77.0,77.05,76.98,77.0,17171.0,77.0,77.05,76.98,77.0,17171.0
2017-02-03 13:25:00,77.0,77.12,76.97,76.99,30877.0,77.0,77.12,76.97,76.99,30877.0
2017-02-03 13:30:00,77.01,77.09,77.0,77.09,5191.0,77.01,77.09,77.0,77.09,5191.0
2017-02-03 13:35:00,77.09,77.09,76.99,77.04,13809.0,77.09,77.09,76.99,77.04,13809.0
2017-02-03 13:40:00,77.04,77.07,77.02,77.03,16900.0,77.04,77.07,77.02,77.03,16900.0
2017-02-03 13:45:00,77.03,77.05,76.99,77.03,10600.0,77.03,77.05,76.99,77.03,10600.0
2017-02-03 13:50:00,77.03,77.05,76.99,77.01,27800.0,77.03,77.05,76.99,77.01,27800.0
2017-02-03 13:55:00,77.01,77.06,76.98,77.01,10857.0,77.01,77.06,76.98,77.01,10857.0
2017-02-03 14:00:00,77.02,77.06,77.02,77.04,3848.0,77.02,77.06,77.02,77.04,3848.0
2017-02-03 14:05:00,77.03,77.07,76.98,77.0,10978.0,77.03,77.07,76.98,77.0,10978.0
2017-02-03 14:10:00,76.99,77.02,76.87,76.93,16759.0,76.99,77.02,76.87,76.93,16759.0
2017-02-03 14:15:00,76.93,76.97,76.8,76.84,11212.0,76.93,76.97,76.8,76.84,11212.0
2017-02-03 14:20:00,76.83,76.87,76.61,76.64,20495.0,76.83,76.87,76.61,76.64,20495.0
2017-02-03 14:25:00,76.65,76.72,76.63,76.66,13215.0,76.65,76.72,76.63,76.66,13215.0
2017-02-03 14:30:00,76.66,76.7,76.62,76.67,4421.0,76.66,76.7,76.62,76.67,4421.0
2017-02-03 14:35:00,76.67,76.72,76.67,76.72,15055.0,76.67,76.72,76.67,76.72,15055.0
2017-02-03 14:40:00,76.72,76.77,76.71,76.76,7658.0,76.72,76.77,76.71,76.76,7658.0
2017-02-03 14:45:00,76.76,76.82,76.76,76.82,6716.0,76.76,76.82,76.76,76.82,6716.0
2017-02-03 14:50:00,76.81,76.86,76.75,76.75,14503.0,76.81,76.86,76.75,76.75,14503.0
2017-02-03 14:55:00,76.77,76.79,76.75,76.77,12152.0,76.77,76.79,76.75,76.77,12152.0
2017-02-03 15:00:00,76.77,76.78,76.73,76.74,16164.0,76.77,76.78,76.73,76.74,16164.0
2017-02-03 15:05:00,76.75,76.8,76.73,76.79,9904.0,76.75,76.8,76.73,76.79,9904.0
2017-02-03 15:10:00,76.79,76.8,76.75,76.77,17328.0,76.79,76.8,76.75,76.77,17328.0
2017-02-03 15:15:00,76.78,76.8,76.74,76.75,18304.0,76.78,76.8,76.74,76.75,18304.0
2017-02-03 15:20:00,76.76,76.77,76.73,76.73,8072.0,76.76,76.77,76.73,76.73,8072.0
2017-02-03 15:25:00,76.73,76.77,76.71,76.75,13214.0,76.73,76.77,76.71,76.75,13214.0
2017-02-03 15:30:00,76.75,76.76,76.7,76.72,17141.0,76.75,76.76,76.7,76.72,17141.0
2017-02-03 15:35:00,76.72,76.75,76.68,76.69,16547.0,76.72,76.75,76.68,76.69,16547.0
2017-02-03 15:40:00,76.68,76.72,76.65,76.67,20123.0,76.68,76.72,76.65,76.67,20123.0
2017-02-03 15:45:00,76.68,76.72,76.66,76.67,29713.0,76.68,76.72,76.66,76.67,29713.0
2017-02-03 15:50:00,76.68,76.69,76.65,76.65,47574.0,76.68,76.69,76.65,76.65,47574.0
2017-02-03 15:55:00,76.66,76.69,76.61,76.69,76164.0,76.66,76.69,76.61,76.69,76164.0
2017-02-06 09:30:00,76.71,76.77,76.45,76.52,67358.0,76.71,76.77,76.45,76.52,67358.0
2017-02-06 09:35:00,76.55,76.85,76.4,76.72,62979.0,76.55,76.85,76.4,76.72,62979.0
2017-02-06 09:40:00,76.66,76.7,76.5,76.64,46555.0,76.66,76.7,76.5,76.64,46555.0
2017-02-06 09:45:00,76.65,76.65,76.48,76.52,20316.0,76.65,76.65,76.48,76.52,20316.0
2017-02-06 09:50:00,76.5,76.7,76.49,76.56,15387.0,76.5,76.7,76.49,76.56,15387.0
2017-02-06 09:55:00,76.55,76.67,76.48,76.5,24508.0,76.55,76.67,76.48,76.5,24508.0
2017-02-06 10:00:00,76.48,76.52,76.38,76.45,24362.0,76.48,76.52,76.38,76.45,24362.0
2017-02-06 10:05:00,76.45,76.46,76.34,76.35,26825.0,76.45,76.46,76.34,76.35,26825.0
2017-02-06 10:10:00,76.36,76.45,76.36,76.43,16971.0,76.36,76.45,76.36,76.43,16971.0
2017-02-06 10:15:00,76.42,76.45,76.36,76.37,20123.0,76.42,76.45,76.36,76.37,20123.0
2017-02-06 10:20:00,76.38,76.43,76.37,76.4,4762.0,76.38,76.43,76.37,76.4,4762.0
2017-02-06 10:25:00,76.4,76.47,76.35,76.38,35790.0,76.4,76.47,76.35,76.38,35790.0
2017-02-06 10:30:00,76.36,76.39,76.3,76.34,31288.0,76.36,76.39,76.3,76.34,31288.0
2017-02-06 10:35:00,76.33,76.45,76.31,76.45,16042.0,76.33,76.45,76.31,76.45,16042.0
2017-02-06 10:40:00,76.43,76.47,76.41,76.47,25001.0,76.43,76.47,76.41,76.47,25001.0
2017-02-06 10:45:00,76.47,76.5,76.31,76.31,17128.0,76.47,76.5,76.31,76.31,17128.0
2017-02-06 10:50:00,76.3,76.44,76.3,76.41,10004.0,76.3,76.44,76.3,76.41,10004.0
2017-02-06 10:55:00,76.42,76.46,76.29,76.33,15700.0,76.42,76.46,76.29,76.33,15700.0
2017-02-06 11:00:00,76.34,76.42,76.31,76.39,10044.0,76.34,76.42,76.31,76.39,10044.0
2017-02-06 11:05:00,76.39,76.43,76.37,76.4,9000.0,76.39,76.43,76.37,76.4,9000.0
2017-02-06 11:10:00,76.4,76.44,76.38,76.39,11249.0,76.4,76.44,76.38,76.39,11249.0
2017-02-06 11:15:00,76.36,76.4,76.35,76.37,4730.0,76.36,76.4,76.35,76.37,4730.0
2017-02-06 11:20:00,76.38,76.4,76.35,76.35,7030.0,76.38,76.4,76.35,76.35,7030.0
2017-02-06 11:25:00,76.37,76.41,76.34,76.34,5190.0,76.37,76.41,76.34,76.34,5190.0
2017-02-06 11:30:00,76.33,76.35,76.22,76.22,14819.0,76.33,76.35,76.22,76.22,14819.0
2017-02-06 11:35:00,76.22,76.26,76.19,76.25,14240.0,76.22,76.26,76.19,76.25,14240.0
2017-02-06 11:40:00,76.26,76.35,76.26,76.35,12918.0,76.26,76.35,76.26,76.35,12918.0
2017-02-06 11:45:00,76.36,76.43,76.22,76.32,33273.0,76.36,76.43,76.22,76.32,33273.0
2017-02-06 11:50:00,76.32,76.32,76.22,76.26,18223.0,76.32,76.32,76.22,76.26,18223.0
2017-02-06 11:55:00,76.25,76.29,76.2,76.21,7968.0,76.25,76.29,76.2,76.21,7968.0
2017-02-06 12:00:00,76.22,76.22,76.07,76.08,13000.0,76.22,76.22,76.07,76.08,13000.0
2017-02-06 12:05:00,76.08,76.08,75.88,75.94,25582.0,76.08,76.08,75.88,75.94,25582.0
2017-02-06 12:10:00,75.94,76.08,75.91,75.95,19700.0,75.94,76.08,75.91,75.95,19700.0
2017-02-06 12:15:00,75.93,75.99,75.81,75.92,30882.0,75.93,75.99,75.81,75.92,30882.0
2017-02-06 12:20:00,75.92,76.03,75.91,75.95,35060.0,75.92,76.03,75.91,75.95,35060.0
2017-02-06 12:25:00,75.96,76.09,75.96,76.04,10532.0,75.96,76.09,75.96,76.04,10532.0
2017-02-06 12:30:00,76.03,76.03,75.97,76.0,9595.0,76.03,76.03,75.97,76.0,9595.0
2017-02-06 12:35:00,76.01,76.1,75.99,76.05,22725.0,76.01,76.1,75.99,76.05,22725.0
2017-02-06 12:40:00,76.05,76.07,75.89,75.93,24285.0,76.05,76.07,75.89,75.93,24285.0
2017-02-06 12:45:00,75.93,75.93,75.85,75.87,12600.0,75.93,75.93,75.85,75.87,12600.0
2017-02-06 12:50:00,75.87,75.87,75.78,75.8,48389.0,75.87,75.87,75.78,75.8,48389.0
2017-02-06 12:55:00,75.8,75.82,75.7,75.71,26532.0,75.8,75.82,75.7,75.71,26532.0
2017-02-06 13:00:00,75.71,75.74,75.56,75.6,93373.0,75.71,75.74,75.56,75.6,93373.0
2017-02-06 13:05:00,75.59,75.83,75.59,75.71,27232.0,75.59,75.83,75.59,75.71,27232.0
2017-02-06 13:10:00,75.7,75.77,75.67,75.67,10908.0,75.7,75.77,75.67,75.67,10908.0
2017-02-06 13:15:00,75.69,75.77,75.68,75.7,12389.0,75.69,75.77,75.68,75.7,12389.0
2017-02-06 13:20:00,75.7,75.76,75.68,75.7,10692.0,75.7,75.76,75.68,75.7,10692.0
2017-02-06 13:25:00,75.7,75.7,75.55,75.55,26752.0,75.7,75.7,75.55,75.55,26752.0
2017-02-06 13:30:00,75.56,75.56,75.48,75.49,21360.0,75.56,75.56,75.48,75.49,21360.0
2017-02-06 13:35:00,75.49,75.58,75.45,75.47,14751.0,75.49,75.58,75.45,75.47,14751.0
2017-02-06 13:40:00,75.47,75.56,75.43,75.55,21463.0,75.47,75.56,75.43,75.55,21463.0
2017-02-06 13:45:00,75.56,75.56,75.47,75.48,16464.0,75.56,75.56,75.47,75.48,16464.0
2017-02-06 13:50:00,75.48,75.5,75.41,75.43,19875.0,75.48,75.5,75.41,75.43,19875.0
2017-02-06 13:55:00,75.44,75.49,75.41,75.46,12579.0,75.44,75.49,75.41,75.46,12579.0
2017-02-06 14:00:00,75.47,75.48,75.44,75.45,15016.0,75.47,75.48,75.44,75.45,15016.0
2017-02-06 14:05:00,75.45,75.57,75.42,75.57,17603.0,75.45,75.57,75.42,75.57,17603.0
2017-02-06 14:10:00,75.57,75.66,75.5,75.54,26844.0,75.57,75.66,75.5,75.54,26844.0
2017-02-06 14:15:00,75.56,75.63,75.52,75.55,24726.0,75.56,75.63,75.52,75.55,24726.0
2017-02-06 14:20:00,75.55,75.57,75.5,75.5,12356.0,75.55,75.57,75.5,75.5,12356.0
2017-02-06 14:25:00,75.5,75.51,75.29,75.31,28626.0,75.5,75.51,75.29,75.31,28626.0
2017-02-06 14:30:00,75.31,75.35,75.3,75.32,45306.0,75.31,75.35,75.3,75.32,45306.0
2017-02-06 14:35:00,75.32,75.4,75.3,75.39,17743.0,75.32,75.4,75.3,75.39,17743.0
2017-02-06 14:40:00,75.4,75.4,75.31,75.34,19871.0,75.4,75.4,75.31,75.34,19871.0
2017-02-06 14:45:00,75.33,75.36,75.27,75.28,17416.0,75.33,75.36,75.27,75.28,17416.0
2017-02-06 14:50:00,75.28,75.33,75.14,75.16,46455.0,75.28,75.33,75.14,75.16,46455.0
2017-02-06 14:55:00,75.16,75.36,75.16,75.27,57578.0,75.16,75.36,75.16,75.27,57578.0
2017-02-06 15:00:00,75.26,75.29,75.19,75.2,30157.0,75.26,75.29,75.19,75.2,30157.0
2017-02-06 15:05:00,75.2,75.21,75.11,75.11,51242.0,75.2,75.21,75.11,75.11,51242.0
2017-02-06 15:10:00,75.12,75.12,75.03,75.03,50593.0,75.12,75.12,75.03,75.03,50593.0
2017-02-06 15:15:00,75.03,75.08,74.96,75.02,72373.0,75.03,75.08,74.96,75.02,72373.0
2017-02-06 15:20:00,75.03,75.13,75.02,75.03,30812.0,75.03,75.13,75.02,75.03,30812.0
2017-02-06 15:25:00,75.04,75.08,75.03,75.07,22948.0,75.04,75.08,75.03,75.07,22948.0
2017-02-06 15:30:00,75.06,75.08,74.99,75.06,98030.0,75.06,75.08,74.99,75.06,98030.0
2017-02-06 15:35:00,75.05,75.05,74.99,75.01,147365.0,75.05,75.05,74.99,75.01,147365.0
2017-02-06 15:40:00,75.01,75.13,75.0,75.05,99833.0,75.01,75.13,75.0,75.05,99833.0
2017-02-06 15:45:00,75.05,75.18,75.04,75.14,89331.0,75.05,75.18,75.04,75.14,89331.0
2017-02-06 15:50:00,75.16,75.2,75.08,75.13,112060.0,75.16,75.2,75.08,75.13,112060.0
2017-02-06 15:55:00,75.13,75.14,74.97,75.12,217306.0,75.13,75.14,74.97,75.12,217306.0
2017-02-07 09:30:00,74.5,74.97,74.47,74.95,84038.0,74.5,74.97,74.47,74.95,84038.0
2017-02-07 09:35:00,74.99,75.41,74.96,75.2,48892.0,74.99,75.41,74.96,75.2,48892.0
2017-02-07 09:40:00,75.24,75.24,75.08,75.11,9246.0,75.24,75.24,75.08,75.11,9246.0
2017-02-07 09:45:00,75.04,75.1,74.94,74.99,16393.0,75.04,75.1,74.94,74.99,16393.0
2017-02-07 09:50:00,74.98,74.98,74.79,74.86,8690.0,74.98,74.98,74.79,74.86,8690.0
2017-02-07 09:55:00,74.92,74.92,74.78,74.8,17270.0,74.92,74.92,74.78,74.8,17270.0
2017-02-07 10:00:00,74.83,74.83,74.69,74.74,15429.0,74.83,74.83,74.69,74.74,15429.0
2017-02-07 10:05:00,74.72,74.83,74.7,74.83,17813.0,74.72,74.83,74.7,74.83,17813.0
2017-02-07 10:10:00,74.82,74.97,74.8,74.89,13323.0,74.82,74.97,74.8,74.89,13323.0
2017-02-07 10:15:00,74.93,74.93,74.86,74.87,22916.0,74.93,74.93,74.86,74.87,22916.0
2017-02-07 10:20:00,74.89,74.97,74.84,74.97,13330.0,74.89,74.97,74.84,74.97,13330.0
2017-02-07 10:25:00,74.97,75.25,74.96,75.2,15307.0,74.97,75.25,74.96,75.2,15307.0
2017-02-07 10:30:00,75.19,75.24,75.04,75.08,39596.0,75.19,75.24,75.04,75.08,39596.0
2017-02-07 10:35:00,75.07,75.19,75.05,75.17,12300.0,75.07,75.19,75.05,75.17,12300.0
2017-02-07 10:40:00,75.16,75.22,75.1,75.18,18344.0,75.16,75.22,75.1,75.18,18344.0
2017-02-07 10:45:00,75.18,75.19,75.12,75.14,10959.0,75.18,75.19,75.12,75.14,10959.0
2017-02-07 10:50:00,75.18,75.26,75.12,75.22,19719.0,75.18,75.26,75.12,75.22,19719.0
2017-02-07 10:55:00,75.22,75.25,75.14,75.25,26898.0,75.22,75.25,75.14,75.25,26898.0
2017-02-07 11:00:00,75.22,75.36,75.22,75.36,35506.0,75.22,75.36,75.22,75.36,35506.0
2017-02-07 11:05:00,75.33,75.4,75.33,75.38,24131.0,75.33,75.4,75.33,75.38,24131.0
2017-02-07 11:10:00,75.37,75.37,75.25,75.25,8000.0,75.37,75.37,75.25,75.25,8000.0
2017-02-07 11:15:00,75.25,75.29,75.15,75.17,7306.0,75.25,75.29,75.15,75.17,7306.0
2017-02-07 11:20:00,75.19,75.22,75.06,75.06,8818.0,75.19,75.22,75.06,75.06,8818.0
2017-02-07 11:25:00,75.06,75.06,74.95,74.97,12463.0,75.06,75.06,74.95,74.97,12463.0
2017-02-07 11:30:00,74.95,75.07,74.93,75.07,13122.0,74.95,75.07,74.93,75.07,13122.0
2017-02-07 11:35:00,75.09,75.25,75.07,75.25,5708.0,75.09,75.25,75.07,75.25,5708.0
2017-02-07 11:40:00,75.22,75.23,75.12,75.15,13847.0,75.22,75.23,75.12,75.15,13847.0
2017-02-07 11:45:00,75.17,75.22,75.14,75.21,9488.0,75.17,75.22,75.14,75.21,9488.0
2017-02-07 11:50:00,75.21,75.22,75.13,75.13,7000.0,75.21,75.22,75.13,75.13,7000.0
2017-02-07 11:55:00,75.13,75.2,75.09,75.1,11685.0,75.13,75.2,75.09,75.1,11685.0
2017-02-07 12:00:00,75.11,75.23,75.09,75.22,34201.0,75.11,75.23,75.09,75.22,34201.0
2017-02-07 12:05:00,75.22,75.23,75.16,75.23,11434.0,75.22,75.23,75.16,75.23,11434.0
2017-02-07 12:10:00,75.24,75.25,75.11,75.15,7800.0,75.24,75.25,75.11,75.15,7800.0
2017-02-07 12:15:00,75.12,75.12,74.96,74.98,23929.0,75.12,75.12,74.96,74.98,23929.0
2017-02-07 12:20:00,74.98,75.06,74.94,75.06,15267.0,74.98,75.06,74.94,75.06,15267.0
2017-02-07 12:25:00,75.03,75.05,74.96,75.01,17619.0,75.03,75.05,74.96,75.01,17619.0
2017-02-07 12:30:00,74.99,75.07,74.98,75.06,5133.0,74.99,75.07,74.98,75.06,5133.0
2017-02-07 12:35:00,75.06,75.12,75.05,75.11,5688.0,75.06,75.12,75.05,75.11,5688.0
2017-02-07 12:40:00,75.14,75.14,75.02,75.08,4808.0,75.14,75.14,75.02,75.08,4808.0
2017-02-07 12:45:00,75.05,75.14,74.94,74.95,10845.0,75.05,75.14,74.94,74.95,10845.0
2017-02-07 12:50:00,74.94,75.0,74.93,74.95,7142.0,74.94,75.0,74.93,74.95,7142.0
2017-02-07 12:55:00,74.97,75.08,74.97,75.05,7011.0,74.97,75.08,74.97,75.05,7011.0
2017-02-07 13:00:00,75.03,75.04,74.98,75.01,6949.0,75.03,75.04,74.98,75.01,6949.0
2017-02-07 13:05:00,75.0,75.06,74.99,75.06,6505.0,75.0,75.06,74.99,75.06,6505.0
2017-02-07 13:10:00,75.06,75.13,75.04,75.12,8557.0,75.06,75.13,75.04,75.12,8557.0
2017-02-07 13:15:00,75.12,75.17,75.06,75.15,8497.0,75.12,75.17,75.06,75.15,8497.0
2017-02-07 13:20:00,75.13,75.15,75.02,75.14,10010.0,75.13,75.15,75.02,75.14,10010.0
2017-02-07 13:25:00,75.14,75.2,75.11,75.18,6158.0,75.14,75.2,75.11,75.18,6158.0
2017-02-07 13:30:00,75.17,75.2,75.15,75.18,10881.0,75.17,75.2,75.15,75.18,10881.0
2017-02-07 13:35:00,75.18,75.22,75.16,75.2,24474.0,75.18,75.22,75.16,75.2,24474.0
2017-02-07 13:40:00,75.2,75.22,75.2,75.2,22039.0,75.2,75.22,75.2,75.2,22039.0
2017-02-07 13:45:00,75.2,75.23,75.17,75.21,12858.0,75.2,75.23,75.17,75.21,12858.0
2017-02-07 13:50:00,75.19,75.21,75.1,75.1,24618.0,75.19,75.21,75.1,75.1,24618.0
2017-02-07 13:55:00,75.1,75.16,75.08,75.13,8730.0,75.1,75.16,75.08,75.13,8730.0
2017-02-07 14:00:00,75.13,75.19,75.13,75.16,7303.0,75.13,75.19,75.13,75.16,7303.0
2017-02-07 14:05:00,75.15,75.22,75.13,75.16,7637.0,75.15,75.22,75.13,75.16,7637.0
2017-02-07 14:10:00,75.16,75.17,75.12,75.12,3000.0,75.16,75.17,75.12,75.12,3000.0
2017-02-07 14:15:00,75.14,75.21,75.13,75.16,11092.0,75.14,75.21,75.13,75.16,11092.0
2017-02-07 14:20:00,75.13,75.16,75.1,75.15,10300.0,75.13,75.16,75.1,75.15,10300.0
2017-02-07 14:25:00,75.16,75.19,75.14,75.15,4433.0,75.16,75.19,75.14,75.15,4433.0
2017-02-07 14:30:00,75.16,75.19,75.13,75.17,8340.0,75.16,75.19,75.13,75.17,8340.0
2017-02-07 14:35:00,75.16,75.17,75.11,75.11,3802.0,75.16,75.17,75.11,75.11,3802.0
2017-02-07 14:40:00,75.11,75.11,75.06,75.08,8093.0,75.11,75.11,75.06,75.08,8093.0
2017-02-07 14:45:00,75.08,75.08,75.02,75.05,6503.0,75.08,75.08,75.02,75.05,6503.0
2017-02-07 14:50:00,75.05,75.08,75.05,75.06,5626.0,75.05,75.08,75.05,75.06,5626.0
2017-02-07 14:55:00,75.06,75.07,75.02,75.05,4529.0,75.06,75.07,75.02,75.05,4529.0
2017-02-07 15:00:00,75.05,75.15,75.05,75.14,11534.0,75.05,75.15,75.05,75.14,11534.0
2017-02-07 15:05:00,75.12,75.21,75.12,75.19,6804.0,75.12,75.21,75.12,75.19,6804.0
2017-02-07 15:10:00,75.2,75.28,75.2,75.27,33558.0,75.2,75.28,75.2,75.27,33558.0
2017-02-07 15:15:00,75.27,75.4,75.25,75.37,54883.0,75.27,75.4,75.25,75.37,54883.0
2017-02-07 15:20:00,75.35,75.38,75.31,75.31,19026.0,75.35,75.38,75.31,75.31,19026.0
2017-02-07 15:25:00,75.32,75.34,75.28,75.31,21487.0,75.32,75.34,75.28,75.31,21487.0
2017-02-07 15:30:00,75.31,75.34,75.21,75.22,28876.0,75.31,75.34,75.21,75.22,28876.0
2017-02-07 15:35:00,75.22,75.33,75.2,75.28,38069.0,75.22,75.33,75.2,75.28,38069.0
2017-02-07 15:40:00,75.3,75.33,75.24,75.3,29847.0,75.3,75.33,75.24,75.3,29847.0
2017-02-07 15:45:00,75.31,75.36,75.21,75.21,46308.0,75.31,75.36,75.21,75.21,46308.0
2017-02-07 15:50:00,75.21,75.24,75.15,75.18,36743.0,75.21,75.24,75.15,75.18,36743.0
2017-02-07 15:55:00,75.18,75.24,75.15,75.21,53253.0,75.18,75.24,75.15,75.21,53253.0
2017-02-08 09:30:00,75.35,75.57,75.22,75.35,36602.0,75.35,75.57,75.22,75.35,36602.0
2017-02-08 09:35:00,75.44,75.74,75.31,75.65,63728.0,75.44,75.74,75.31,75.65,63728.0
2017-02-08 09:40:00,75.66,75.96,75.56,75.96,60791.0,75.66,75.96,75.56,75.96,60791.0
2017-02-08 09:45:00,75.88,75.98,75.76,75.81,29049.0,75.88,75.98,75.76,75.81,29049.0
2017-02-08 09:50:00,75.77,75.79,75.58,75.63,8748.0,75.77,75.79,75.58,75.63,8748.0
2017-02-08 09:55:00,75.61,75.75,75.61,75.75,15032.0,75.61,75.75,75.61,75.75,15032.0
2017-02-08 10:00:00,75.78,75.78,75.63,75.65,8499.0,75.78,75.78,75.63,75.65,8499.0
2017-02-08 10:05:00,75.64,75.65,75.47,75.52,34178.0,75.64,75.65,75.47,75.52,34178.0
2017-02-08 10:10:00,75.5,75.72,75.46,75.7,19025.0,75.5,75.72,75.46,75.7,19025.0
2017-02-08 10:15:00,75.72,75.82,75.71,75.74,134038.0,75.72,75.82,75.71,75.74,134038.0
2017-02-08 10:20:00,75.73,75.88,75.72,75.85,243300.0,75.73,75.88,75.72,75.85,243300.0
2017-02-08 10:25:00,75.84,75.88,75.84,75.87,21113.0,75.84,75.88,75.84,75.87,21113.0
2017-02-08 10:30:00,75.88,76.05,75.88,75.94,32783.0,75.88,76.05,75.88,75.94,32783.0
2017-02-08 10:35:00,75.97,76.06,75.88,76.0,21637.0,75.97,76.06,75.88,76.0,21637.0
2017-02-08 10:40:00,76.02,76.26,75.92,76.11,81340.0,76.02,76.26,75.92,76.11,81340.0
2017-02-08 10:45:00,76.12,76.12,76.0,76.04,51039.0,76.12,76.12,76.0,76.04,51039.0
2017-02-08 10:50:00,76.05,76.15,76.0,76.04,31170.0,76.05,76.15,76.0,76.04,31170.0
2017-02-08 10:55:00,76.01,76.07,76.0,76.05,24546.0,76.01,76.07,76.0,76.05,24546.0
2017-02-08 11:00:00,76.06,76.29,76.06,76.27,18544.0,76.06,76.29,76.06,76.27,18544.0
2017-02-08 11:05:00,76.27,76.33,76.19,76.3,29646.0,76.27,76.33,76.19,76.3,29646.0
2017-02-08 11:10:00,76.28,76.38,76.28,76.32,23784.0,76.28,76.38,76.28,76.32,23784.0
2017-02-08 11:15:00,76.32,76.32,76.14,76.14,6393.0,76.32,76.32,76.14,76.14,6393.0
2017-02-08 11:20:00,76.16,76.2,76.14,76.17,7364.0,76.16,76.2,76.14,76.17,7364.0
2017-02-08 11:25:00,76.17,76.18,76.12,76.14,4800.0,76.17,76.18,76.12,76.14,4800.0
2017-02-08 11:30:00,76.15,76.2,76.12,76.2,6042.0,76.15,76.2,76.12,76.2,6042.0
2017-02-08 11:35:00,76.18,76.2,76.13,76.13,6194.0,76.18,76.2,76.13,76.13,6194.0
2017-02-08 11:40:00,76.14,76.29,76.14,76.27,12910.0,76.14,76.29,76.14,76.27,12910.0
2017-02-08 11:45:00,76.27,76.29,76.25,76.26,5405.0,76.27,76.29,76.25,76.26,5405.0
2017-02-08 11:50:00,76.25,76.29,76.22,76.28,12376.0,76.25,76.29,76.22,76.28,12376.0
2017-02-08 11:55:00,76.27,76.41,76.22,76.27,47425.0,76.27,76.41,76.22,76.27,47425.0
2017-02-08 12:00:00,76.26,76.36,76.25,76.34,14518.0,76.26,76.36,76.25,76.34,14518.0
2017-02-08 12:05:00,76.32,76.32,76.23,76.26,6304.0,76.32,76.32,76.23,76.26,6304.0
2017-02-08 12:10:00,76.25,76.25,76.15,76.17,16335.0,76.25,76.25,76.15,76.17,16335.0
2017-02-08 12:15:00,76.15,76.19,76.12,76.19,9500.0,76.15,76.19,76.12,76.19,9500.0
2017-02-08 12:20:00,76.18,76.2,76.15,76.19,33840.0,76.18,76.2,76.15,76.19,33840.0
2017-02-08 12:25:00,76.19,76.19,76.0,76.0,30620.0,76.19,76.19,76.0,76.0,30620.0
2017-02-08 12:30:00,76.01,76.06,76.0,76.01,10976.0,76.01,76.06,76.0,76.01,10976.0
2017-02-08 12:35:00,76.03,76.09,76.02,76.08,11100.0,76.03,76.09,76.02,76.08,11100.0
2017-02-08 12:40:00,76.07,76.14,76.05,76.14,3000.0,76.07,76.14,76.05,76.14,3000.0
2017-02-08 12:45:00,76.14,76.16,76.1,76.11,14131.0,76.14,76.16,76.1,76.11,14131.0
2017-02-08 12:50:00,76.11,76.12,76.06,76.08,23113.0,76.11,76.12,76.06,76.08,23113.0
2017-02-08 12:55:00,76.08,76.08,76.06,76.07,9265.0,76.08,76.08,76.06,76.07,9265.0
2017-02-08 13:00:00,76.08,76.2,76.07,76.19,15592.0,76.08,76.2,76.07,76.19,15592.0
2017-02-08 13:05:00,76.19,76.22,76.16,76.16,19950.0,76.19,76.22,76.16,76.16,19950.0
2017-02-08 13:10:00,76.17,76.17,76.09,76.09,11146.0,76.17,76.17,76.09,76.09,11146.0
2017-02-08 13:15:00,76.1,76.1,76.06,76.06,5301.0,76.1,76.1,76.06,76.06,5301.0
2017-02-08 13:20:00,76.06,76.06,76.01,76.01,6824.0,76.06,76.06,76.01,76.01,6824.0
2017-02-08 13:25:00,76.0,76.07,75.99,76.07,12565.0,76.0,76.07,75.99,76.07,12565.0
2017-02-08 13:30:00,76.09,76.11,76.05,76.05,5000.0,76.09,76.11,76.05,76.05,5000.0
2017-02-08 13:35:00,76.07,76.08,76.02,76.05,10320.0,76.07,76.08,76.02,76.05,10320.0
2017-02-08 13:40:00,76.05,76.07,76.04,76.07,13313.0,76.05,76.07,76.04,76.07,13313.0
2017-02-08 13:45:00,76.06,76.06,76.01,76.02,14070.0,76.06,76.06,76.01,76.02,14070.0
2017-02-08 13:50:00,76.04,76.06,76.0,76.0,14107.0,76.04,76.06,76.0,76.0,14107.0
2017-02-08 13:55:00,76.0,76.11,76.0,76.08,16557.0,76.0,76.11,76.0,76.08,16557.0
2017-02-08 14:00:00,76.08,76.08,76.02,76.05,9755.0,76.08,76.08,76.02,76.05,9755.0
2017-02-08 14:05:00,76.05,76.07,76.03,76.04,17771.0,76.05,76.07,76.03,76.04,17771.0
2017-02-08 14:10:00,76.05,76.06,76.03,76.05,12068.0,76.05,76.06,76.03,76.05,12068.0
2017-02-08 14:15:00,76.05,76.07,76.0,76.07,41191.0,76.05,76.07,76.0,76.07,41191.0
2017-02-08 14:20:00,76.07,76.08,76.02,76.06,19607.0,76.07,76.08,76.02,76.06,19607.0
2017-02-08 14:25:00,76.06,76.08,76.05,76.06,9646.0,76.06,76.08,76.05,76.06,9646.0
2017-02-08 14:30:00,76.05,76.09,76.04,76.07,10389.0,76.05,76.09,76.04,76.07,10389.0
2017-02-08 14:35:00,76.08,76.22,76.07,76.22,21200.0,76.08,76.22,76.07,76.22,21200.0
2017-02-08 14:40:00,76.21,76.37,76.2,76.35,33597.0,76.21,76.37,76.2,76.35,33597.0
2017-02-08 14:45:00,76.35,76.46,76.34,76.44,27066.0,76.35,76.46,76.34,76.44,27066.0
2017-02-08 14:50:00,76.44,76.44,76.35,76.39,26281.0,76.44,76.44,76.35,76.39,26281.0
2017-02-08 14:55:00,76.39,76.4,76.27,76.28,44164.0,76.39,76.4,76.27,76.28,44164.0
2017-02-08 15:00:00,76.26,76.32,76.2,76.29,67260.0,76.26,76.32,76.2,76.29,67260.0
2017-02-08 15:05:00,76.29,76.33,76.27,76.31,18272.0,76.29,76.33,76.27,76.31,18272.0
2017-02-08 15:10:00,76.31,76.34,76.28,76.32,53074.0,76.31,76.34,76.28,76.32,53074.0
2017-02-08 15:15:00,76.32,76.44,76.3,76.44,29312.0,76.32,76.44,76.3,76.44,29312.0
2017-02-08 15:20:00,76.45,76.47,76.4,76.42,31978.0,76.45,76.47,76.4,76.42,31978.0
2017-02-08 15:25:00,76.42,76.5,76.41,76.49,25090.0,76.42,76.5,76.41,76.49,25090.0
2017-02-08 15:30:00,76.49,76.78,76.47,76.66,107033.0,76.49,76.78,76.47,76.66,107033.0
2017-02-08 15:35:00,76.66,76.72,76.65,76.67,60757.0,76.66,76.72,76.65,76.67,60757.0
2017-02-08 15:40:00,76.68,76.78,76.67,76.77,38894.0,76.68,76.78,76.67,76.77,38894.0
2017-02-08 15:45:00,76.77,76.88,76.74,76.88,57281.0,76.77,76.88,76.74,76.88,57281.0
2017-02-08 15:50:00,76.87,76.88,76.75,76.77,65726.0,76.87,76.88,76.75,76.77,65726.0
2017-02-08 15:55:00,76.77,76.78,76.62,76.65,92688.0,76.77,76.78,76.62,76.65,92688.0
2017-02-09 09:30:00,76.58,76.97,76.57,76.94,29416.0,76.58,76.97,76.57,76.94,29416.0
2017-02-09 09:35:00,77.01,77.31,76.9,77.31,15598.0,77.01,77.31,76.9,77.31,15598.0
2017-02-09 09:40:00,77.29,77.82,77.29,77.77,29036.0,77.29,77.82,77.29,77.77,29036.0
2017-02-09 09:45:00,77.76,77.87,77.59,77.83,26706.0,77.76,77.87,77.59,77.83,26706.0
2017-02-09 09:50:00,77.8,78.14,77.6,77.95,74461.0,77.8,78.14,77.6,77.95,74461.0
2017-02-09 09:55:00,77.95,78.25,77.91,78.13,45045.0,77.95,78.25,77.91,78.13,45045.0
2017-02-09 10:00:00,78.12,78.19,77.94,78.03,66640.0,78.12,78.19,77.94,78.03,66640.0
2017-02-09 10:05:00,78.03,78.1,77.97,78.08,38851.0,78.03,78.1,77.97,78.08,38851.0
2017-02-09 10:10:00,78.11,78.11,77.98,78.09,40108.0,78.11,78.11,77.98,78.09,40108.0
2017-02-09 10:15:00,78.12,78.21,78.07,78.07,36152.0,78.12,78.21,78.07,78.07,36152.0
2017-02-09 10:20:00,78.07,78.17,77.99,78.17,23420.0,78.07,78.17,77.99,78.17,23420.0
2017-02-09 10:25:00,78.15,78.23,78.04,78.22,27649.0,78.15,78.23,78.04,78.22,27649.0
2017-02-09 10:30:00,78.22,78.28,78.18,78.23,61390.0,78.22,78.28,78.18,78.23,61390.0
2017-02-09 10:35:00,78.23,78.46,78.22,78.42,67092.0,78.23,78.46,78.22,78.42,67092.0
2017-02-09 10:40:00,78.43,78.72,78.42,78.7,83067.0,78.43,78.72,78.42,78.7,83067.0
2017-02-09 10:45:00,78.66,78.9,78.66,78.9,95002.0,78.66,78.9,78.66,78.9,95002.0
2017-02-09 10:50:00,78.9,79.25,78.8,78.91,174860.0,78.9,79.25,78.8,78.91,174860.0
2017-02-09 10:55:00,78.91,79.13,78.89,79.13,58211.0,78.91,79.13,78.89,79.13,58211.0
2017-02-09 11:00:00,79.12,79.21,78.79,79.03,63399.0,79.12,79.21,78.79,79.03,63399.0
2017-02-09 11:05:00,79.03,79.12,78.97,79.06,44829.0,79.03,79.12,78.97,79.06,44829.0
2017-02-09 11:10:00,79.09,79.4,79.02,79.4,104873.0,79.09,79.4,79.02,79.4,104873.0
2017-02-09 11:15:00,79.39,79.46,79.23,79.27,45659.0,79.39,79.46,79.23,79.27,45659.0
2017-02-09 11:20:00,79.23,79.35,79.19,79.35,33269.0,79.23,79.35,79.19,79.35,33269.0
2017-02-09 11:25:00,79.36,79.69,79.36,79.69,72791.0,79.36,79.69,79.36,79.69,72791.0
2017-02-09 11:30:00,79.66,79.8,79.63,79.71,53620.0,79.66,79.8,79.63,79.71,53620.0
2017-02-09 11:35:00,79.71,79.74,79.6,79.66,29899.0,79.71,79.74,79.6,79.66,29899.0
2017-02-09 11:40:00,79.64,79.8,79.62,79.76,21152.0,79.64,79.8,79.62,79.76,21152.0
2017-02-09 11:45:00,79.76,79.85,79.68,79.72,86898.0,79.76,79.85,79.68,79.72,86898.0
2017-02-09 11:50:00,79.72,79.82,79.47,79.51,314952.0,79.72,79.82,79.47,79.51,314952.0
2017-02-09 11:55:00,79.49,79.49,79.07,79.09,34986.0,79.49,79.49,79.07,79.09,34986.0
2017-02-09 12:00:00,79.11,79.11,78.9,79.04,96232.0,79.11,79.11,78.9,79.04,96232.0
2017-02-09 12:05:00,79.04,79.1,78.96,79.0,65286.0,79.04,79.1,78.96,79.0,65286.0
2017-02-09 12:10:00,79.02,79.27,79.02,79.27,14558.0,79.02,79.27,79.02,79.27,14558.0
2017-02-09 12:15:00,79.27,79.32,79.18,79.24,18419.0,79.27,79.32,79.18,79.24,18419.0
2017-02-09 12:20:00,79.24,79.39,79.1,79.26,26640.0,79.24,79.39,79.1,79.26,26640.0
2017-02-09 12:25:00,79.24,79.27,79.1,79.2,12770.0,79.24,79.27,79.1,79.2,12770.0
2017-02-09 12:30:00,79.2,79.35,79.16,79.17,13067.0,79.2,79.35,79.16,79.17,13067.0
2017-02-09 12:35:00,79.14,79.29,79.03,79.29,22900.0,79.14,79.29,79.03,79.29,22900.0
2017-02-09 12:40:00,79.27,79.29,79.09,79.15,22751.0,79.27,79.29,79.09,79.15,22751.0
2017-02-09 12:45:00,79.16,79.17,79.01,79.01,11997.0,79.16,79.17,79.01,79.01,11997.0
2017-02-09 12:50:00,78.99,79.26,78.96,79.24,107640.0,78.99,79.26,78.96,79.24,107640.0
2017-02-09 12:55:00,79.22,79.41,79.19,79.36,86531.0,79.22,79.41,79.19,79.36,86531.0
2017-02-09 13:00:00,79.35,79.37,79.15,79.18,43114.0,79.35,79.37,79.15,79.18,43114.0
2017-02-09 13:05:00,79.2,79.37,79.17,79.34,29765.0,79.2,79.37,79.17,79.34,29765.0
2017-02-09 13:10:00,79.34,79.42,79.3,79.4,21200.0,79.34,79.42,79.3,79.4,21200.0
2017-02-09 13:15:00,79.4,79.61,79.4,79.53,26008.0,79.4,79.61,79.4,79.53,26008.0
2017-02-09 13:20:00,79.5,79.5,79.29,79.33,23105.0,79.5,79.5,79.29,79.33,23105.0
2017-02-09 13:25:00,79.33,79.55,79.33,79.5,37194.0,79.33,79.55,79.33,79.5,37194.0
2017-02-09 13:30:00,79.5,79.53,79.42,79.49,36124.0,79.5,79.53,79.42,79.49,36124.0
2017-02-09 13:35:00,79.5,79.51,79.45,79.48,44332.0,79.5,79.51,79.45,79.48,44332.0
2017-02-09 13:40:00,79.48,79.53,79.46,79.53,37415.0,79.48,79.53,79.46,79.53,37415.0
2017-02-09 13:45:00,79.53,79.58,79.5,79.5,18885.0,79.53,79.58,79.5,79.5,18885.0
2017-02-09 13:50:00,79.5,79.63,79.5,79.63,114127.0,79.5,79.63,79.5,79.63,114127.0
2017-02-09 13:55:00,79.63,79.76,79.6,79.62,35412.0,79.63,79.76,79.6,79.62,35412.0
2017-02-09 14:00:00,79.6,79.64,79.53,79.6,57328.0,79.6,79.64,79.53,79.6,57328.0
2017-02-09 14:05:00,79.57,79.59,79.47,79.48,32436.0,79.57,79.59,79.47,79.48,32436.0
2017-02-09 14:10:00,79.48,79.53,79.33,79.34,59048.0,79.48,79.53,79.33,79.34,59048.0
2017-02-09 14:15:00,79.34,79.34,79.07,79.12,43610.0,79.34,79.34,79.07,79.12,43610.0
2017-02-09 14:20:00,79.13,79.34,79.13,79.34,27833.0,79.13,79.34,79.13,79.34,27833.0
2017-02-09 14:25:00,79.34,79.49,79.24,79.26,21275.0,79.34,79.49,79.24,79.26,21275.0
2017-02-09 14:30:00,79.24,79.32,79.22,79.32,27182.0,79.24,79.32,79.22,79.32,27182.0
2017-02-09 14:35:00,79.33,79.61,79.32,79.56,33704.0,79.33,79.61,79.32,79.56,33704.0
2017-02-09 14:40:00,79.55,79.61,79.47,79.5,30147.0,79.55,79.61,79.47,79.5,30147.0
2017-02-09 14:45:00,79.5,79.5,79.36,79.4,18795.0,79.5,79.5,79.36,79.4,18795.0
2017-02-09 14:50:00,79.4,79.41,79.3,79.3,17607.0,79.4,79.41,79.3,79.3,17607.0
2017-02-09 14:55:00,79.31,79.43,79.31,79.39,15078.0,79.31,79.43,79.31,79.39,15078.0
2017-02-09 15:00:00,79.4,79.47,79.39,79.47,25938.0,79.4,79.47,79.39,79.47,25938.0
2017-02-09 15:05:00,79.48,79.48,79.41,79.42,17267.0,79.48,79.48,79.41,79.42,17267.0
2017-02-09 15:10:00,79.42,79.43,79.29,79.29,15794.0,79.42,79.43,79.29,79.29,15794.0
2017-02-09 15:15:00,79.3,79.32,79.21,79.3,29043.0,79.3,79.32,79.21,79.3,29043.0
2017-02-09 15:20:00,79.3,79.43,79.28,79.36,21021.0,79.3,79.43,79.28,79.36,21021.0
2017-02-09 15:25:00,79.35,79.37,79.3,79.31,17652.0,79.35,79.37,79.3,79.31,17652.0
2017-02-09 15:30:00,79.32,79.39,79.3,79.39,31173.0,79.32,79.39,79.3,79.39,31173.0
2017-02-09 15:35:00,79.39,79.42,79.31,79.38,57704.0,79.39,79.42,79.31,79.38,57704.0
2017-02-09 15:40:00,79.38,79.55,79.36,79.55,70302.0,79.38,79.55,79.36,79.55,70302.0
2017-02-09 15:45:00,79.54,79.55,79.43,79.51,54021.0,79.54,79.55,79.43,79.51,54021.0
2017-02-09 15:50:00,79.53,79.57,79.49,79.57,253916.0,79.53,79.57,79.49,79.57,253916.0
2017-02-09 15:55:00,79.56,79.59,79.31,79.38,145570.0,79.56,79.59,79.31,79.38,145570.0
2017-02-10 09:30:00,79.73,79.74,79.33,79.74,61833.0,79.73,79.74,79.33,79.74,61833.0
2017-02-10 09:35:00,79.69,79.86,79.44,79.52,68476.0,79.69,79.86,79.44,79.52,68476.0
2017-02-10 09:40:00,79.58,79.82,79.5,79.65,132735.0,79.58,79.82,79.5,79.65,132735.0
2017-02-10 09:45:00,79.68,79.9,79.52,79.57,60914.0,79.68,79.9,79.52,79.57,60914.0
2017-02-10 09:50:00,79.52,79.8,79.46,79.55,36640.0,79.52,79.8,79.46,79.55,36640.0
2017-02-10 09:55:00,79.55,79.61,79.41,79.51,50711.0,79.55,79.61,79.41,79.51,50711.0
2017-02-10 10:00:00,79.49,79.54,79.11,79.26,34985.0,79.49,79.54,79.11,79.26,34985.0
2017-02-10 10:05:00,79.25,79.46,79.25,79.38,26192.0,79.25,79.46,79.25,79.38,26192.0
2017-02-10 10:10:00,79.38,79.47,79.2,79.24,23621.0,79.38,79.47,79.2,79.24,23621.0
2017-02-10 10:15:00,79.23,79.33,79.16,79.29,18118.0,79.23,79.33,79.16,79.29,18118.0
2017-02-10 10:20:00,79.25,79.32,79.05,79.08,26470.0,79.25,79.32,79.05,79.08,26470.0
2017-02-10 10:25:00,79.1,79.38,79.08,79.38,13819.0,79.1,79.38,79.08,79.38,13819.0
2017-02-10 10:30:00,79.35,79.43,79.29,79.29,23312.0,79.35,79.43,79.29,79.29,23312.0
2017-02-10 10:35:00,79.29,79.33,79.17,79.28,44341.0,79.29,79.33,79.17,79.28,44341.0
2017-02-10 10:40:00,79.28,79.29,79.06,79.08,29397.0,79.28,79.29,79.06,79.08,29397.0
2017-02-10 10:45:00,79.07,79.15,78.86,78.86,74075.0,79.07,79.15,78.86,78.86,74075.0
2017-02-10 10:50:00,78.88,78.91,78.63,78.67,34787.0,78.88,78.91,78.63,78.67,34787.0
2017-02-10 10:55:00,78.68,78.75,78.5,78.67,29366.0,78.68,78.75,78.5,78.67,29366.0
2017-02-10 11:00:00,78.7,78.99,78.7,78.84,25147.0,78.7,78.99,78.7,78.84,25147.0
2017-02-10 11:05:00,78.83,78.96,78.81,78.89,18000.0,78.83,78.96,78.81,78.89,18000.0
2017-02-10 11:10:00,78.87,78.97,78.82,78.93,20318.0,78.87,78.97,78.82,78.93,20318.0
2017-02-10 11:15:00,78.94,78.99,78.84,78.88,22778.0,78.94,78.99,78.84,78.88,22778.0
2017-02-10 11:20:00,78.88,78.88,78.62,78.77,39875.0,78.88,78.88,78.62,78.77,39875.0
2017-02-10 11:25:00,78.76,78.85,78.73,78.73,45044.0,78.76,78.85,78.73,78.73,45044.0
2017-02-10 11:30:00,78.73,78.74,78.58,78.59,26001.0,78.73,78.74,78.58,78.59,26001.0
2017-02-10 11:35:00,78.59,78.7,78.59,78.64,19732.0,78.59,78.7,78.59,78.64,19732.0
2017-02-10 11:40:00,78.64,78.66,78.59,78.62,28574.0,78.64,78.66,78.59,78.62,28574.0
2017-02-10 11:45:00,78.61,78.65,78.59,78.59,30846.0,78.61,78.65,78.59,78.59,30846.0
2017-02-10 11:50:00,78.6,78.65,78.55,78.6,50300.0,78.6,78.65,78.55,78.6,50300.0
2017-02-10 11:55:00,78.6,78.63,78.45,78.51,40207.0,78.6,78.63,78.45,78.51,40207.0
2017-02-10 12:00:00,78.48,78.51,78.35,78.36,9009.0,78.48,78.51,78.35,78.36,9009.0
2017-02-10 12:05:00,78.39,78.43,78.36,78.38,15644.0,78.39,78.43,78.36,78.38,15644.0
2017-02-10 12:10:00,78.38,78.41,78.32,78.32,7095.0,78.38,78.41,78.32,78.32,7095.0
2017-02-10 12:15:00,78.31,78.38,78.27,78.38,27577.0,78.31,78.38,78.27,78.38,27577.0
2017-02-10 12:20:00,78.37,78.44,78.35,78.37,28219.0,78.37,78.44,78.35,78.37,28219.0
2017-02-10 12:25:00,78.38,78.41,78.35,78.39,21961.0,78.38,78.41,78.35,78.39,21961.0
2017-02-10 12:30:00,78.4,78.41,78.36,78.4,12508.0,78.4,78.41,78.36,78.4,12508.0
2017-02-10 12:35:00,78.41,78.42,78.37,78.39,31514.0,78.41,78.42,78.37,78.39,31514.0
2017-02-10 12:40:00,78.39,78.42,78.37,78.4,61617.0,78.39,78.42,78.37,78.4,61617.0
2017-02-10 12:45:00,78.4,78.42,78.37,78.37,50468.0,78.4,78.42,78.37,78.37,50468.0
2017-02-10 12:50:00,78.38,78.39,78.27,78.27,11721.0,78.38,78.39,78.27,78.27,11721.0
2017-02-10 12:55:00,78.25,78.28,78.19,78.22,49200.0,78.25,78.28,78.19,78.22,49200.0
2017-02-10 13:00:00,78.23,78.26,78.19,78.21,35058.0,78.23,78.26,78.19,78.21,35058.0
2017-02-10 13:05:00,78.2,78.26,78.15,78.2,39542.0,78.2,78.26,78.15,78.2,39542.0
2017-02-10 13:10:00,78.2,78.2,78.13,78.15,17133.0,78.2,78.2,78.13,78.15,17133.0
2017-02-10 13:15:00,78.17,78.2,78.1,78.13,13446.0,78.17,78.2,78.1,78.13,13446.0
2017-02-10 13:20:00,78.13,78.14,78.06,78.08,21330.0,78.13,78.14,78.06,78.08,21330.0
2017-02-10 13:25:00,78.09,78.1,78.04,78.09,14352.0,78.09,78.1,78.04,78.09,14352.0
2017-02-10 13:30:00,78.09,78.15,78.08,78.1,24420.0,78.09,78.15,78.08,78.1,24420.0
2017-02-10 13:35:00,78.09,78.25,78.07,78.17,57413.0,78.09,78.25,78.07,78.17,57413.0
2017-02-10 13:40:00,78.2,78.21,78.01,78.06,40728.0,78.2,78.21,78.01,78.06,40728.0
2017-02-10 13:45:00,78.05,78.06,77.99,78.02,10154.0,78.05,78.06,77.99,78.02,10154.0
2017-02-10 13:50:00,78.02,78.02,77.96,78.01,12165.0,78.02,78.02,77.96,78.01,12165.0
2017-02-10 13:55:00,78.01,78.03,77.97,78.02,12467.0,78.01,78.03,77.97,78.02,12467.0
2017-02-10 14:00:00,78.02,78.04,77.98,78.02,12192.0,78.02,78.04,77.98,78.02,12192.0
2017-02-10 14:05:00,78.02,78.07,77.99,78.0,22260.0,78.02,78.07,77.99,78.0,22260.0
2017-02-10 14:10:00,78.01,78.04,77.99,78.02,26699.0,78.01,78.04,77.99,78.02,26699.0
2017-02-10 14:15:00,78.01,78.26,78.01,78.21,69906.0,78.01,78.26,78.01,78.21,69906.0
2017-02-10 14:20:00,78.21,78.24,78.14,78.22,25704.0,78.21,78.24,78.14,78.22,25704.0
2017-02-10 14:25:00,78.21,78.28,78.16,78.27,19996.0,78.21,78.28,78.16,78.27,19996.0
2017-02-10 14:30:00,78.25,78.36,78.22,78.32,33062.0,78.25,78.36,78.22,78.32,33062.0
2017-02-10 14:35:00,78.31,78.4,78.26,78.4,31030.0,78.31,78.4,78.26,78.4,31030.0
2017-02-10 14:40:00,78.4,78.4,78.29,78.29,19048.0,78.4,78.4,78.29,78.29,19048.0
2017-02-10 14:45:00,78.29,78.31,78.21,78.23,41019.0,78.29,78.31,78.21,78.23,41019.0
2017-02-10 14:50:00,78.23,78.24,78.13,78.16,18372.0,78.23,78.24,78.13,78.16,18372.0
2017-02-10 14:55:00,78.16,78.16,78.05,78.07,21734.0,78.16,78.16,78.05,78.07,21734.0
2017-02-10 15:00:00,78.08,78.13,78.04,78.08,43500.0,78.08,78.13,78.04,78.08,43500.0
2017-02-10 15:05:00,78.09,78.1,77.99,78.0,79100.0,78.09,78.1,77.99,78.0,79100.0
2017-02-10 15:10:00,78.0,78.06,77.99,78.0,36582.0,78.0,78.06,77.99,78.0,36582.0
2017-02-10 15:15:00,78.0,78.01,77.98,78.01,39125.0,78.0,78.01,77.98,78.01,39125.0
2017-02-10 15:20:00,78.0,78.01,77.98,77.99,27008.0,78.0,78.01,77.98,77.99,27008.0
2017-02-10 15:25:00,78.01,78.06,77.99,78.0,76370.0,78.01,78.06,77.99,78.0,76370.0
2017-02-10 15:30:00,78.0,78.05,77.93,77.95,75180.0,78.0,78.05,77.93,77.95,75180.0
2017-02-10 15:35:00,77.97,78.01,77.96,78.0,62525.0,77.97,78.01,77.96,78.0,62525.0
2017-02-10 15:40:00,78.0,78.01,77.94,77.95,98664.0,78.0,78.01,77.94,77.95,98664.0
2017-02-10 15:45:00,77.96,78.02,77.95,77.97,52701.0,77.96,78.02,77.95,77.97,52701.0
2017-02-10 15:50:00,77.98,78.06,77.98,77.99,141675.0,77.98,78.06,77.98,77.99,141675.0
2017-02-10 15:55:00,77.99,78.06,77.96,78.02,153686.0,77.99,78.06,77.96,78.02,153686.0
2017-02-13 09:30:00,78.45,78.54,77.64,77.64,43863.0,78.45,78.54,77.64,77.64,43863.0
2017-02-13 09:35:00,77.76,78.0,77.72,77.95,14857.0,77.76,78.0,77.72,77.95,14857.0
2017-02-13 09:40:00,77.93,78.02,77.46,77.46,26858.0,77.93,78.02,77.46,77.46,26858.0
2017-02-13 09:45:00,77.5,77.68,77.13,77.38,40310.0,77.5,77.68,77.13,77.38,40310.0
2017-02-13 09:50:00,77.4,77.61,77.35,77.47,17035.0,77.4,77.61,77.35,77.47,17035.0
2017-02-13 09:55:00,77.5,77.8,77.48,77.8,8003.0,77.5,77.8,77.48,77.8,8003.0
2017-02-13 10:00:00,77.83,77.91,77.74,77.76,16808.0,77.83,77.91,77.74,77.76,16808.0
2017-02-13 10:05:00,77.81,77.83,77.42,77.45,9273.0,77.81,77.83,77.42,77.45,9273.0
2017-02-13 10:10:00,77.48,77.62,77.41,77.56,7940.0,77.48,77.62,77.41,77.56,7940.0
2017-02-13 10:15:00,77.54,77.54,77.35,77.35,8848.0,77.54,77.54,77.35,77.35,8848.0
2017-02-13 10:20:00,77.38,77.38,77.18,77.3,17194.0,77.38,77.38,77.18,77.3,17194.0
2017-02-13 10:25:00,77.3,77.52,77.3,77.5,31489.0,77.3,77.52,77.3,77.5,31489.0
2017-02-13 10:30:00,77.48,77.57,77.46,77.56,50619.0,77.48,77.57,77.46,77.56,50619.0
2017-02-13 10:35:00,77.55,77.57,77.35,77.39,17681.0,77.55,77.57,77.35,77.39,17681.0
2017-02-13 10:40:00,77.4,77.5,77.39,77.49,11142.0,77.4,77.5,77.39,77.49,11142.0
2017-02-13 10:45:00,77.5,77.62,77.43,77.55,14018.0,77.5,77.62,77.43,77.55,14018.0
2017-02-13 10:50:00,77.56,77.63,77.53,77.63,15600.0,77.56,77.63,77.53,77.63,15600.0
2017-02-13 10:55:00,77.66,77.8,77.64,77.75,16315.0,77.66,77.8,77.64,77.75,16315.0
2017-02-13 11:00:00,77.76,77.79,77.7,77.7,10200.0,77.76,77.79,77.7,77.7,10200.0
2017-02-13 11:05:00,77.72,77.79,77.67,77.76,11969.0,77.72,77.79,77.67,77.76,11969.0
2017-02-13 11:10:00,77.76,77.88,77.72,77.87,13534.0,77.76,77.88,77.72,77.87,13534.0
2017-02-13 11:15:00,77.88,77.9,77.81,77.85,12523.0,77.88,77.9,77.81,77.85,12523.0
2017-02-13 11:20:00,77.84,77.92,77.84,77.92,13191.0,77.84,77.92,77.84,77.92,13191.0
2017-02-13 11:25:00,77.94,78.02,77.93,78.01,22123.0,77.94,78.02,77.93,78.01,22123.0
2017-02-13 11:30:00,78.02,78.06,77.93,77.98,16407.0,78.02,78.06,77.93,77.98,16407.0
2017-02-13 11:35:00,77.99,78.01,77.94,78.0,13941.0,77.99,78.01,77.94,78.0,13941.0
2017-02-13 11:40:00,77.99,78.0,77.93,77.95,4700.0,77.99,78.0,77.93,77.95,4700.0
2017-02-13 11:45:00,77.98,78.02,77.93,77.94,5406.0,77.98,78.02,77.93,77.94,5406.0
2017-02-13 11:50:00,77.93,77.95,77.9,77.93,6223.0,77.93,77.95,77.9,77.93,6223.0
2017-02-13 11:55:00,77.95,77.99,77.88,77.93,5858.0,77.95,77.99,77.88,77.93,5858.0
2017-02-13 12:00:00,77.94,78.02,77.93,78.0,9506.0,77.94,78.02,77.93,78.0,9506.0
2017-02-13 12:05:00,78.0,78.03,77.95,77.95,8054.0,78.0,78.03,77.95,77.95,8054.0
2017-02-13 12:10:00,77.95,78.02,77.95,78.0,6354.0,77.95,78.02,77.95,78.0,6354.0
2017-02-13 12:15:00,78.01,78.07,77.98,78.05,25532.0,78.01,78.07,77.98,78.05,25532.0
2017-02-13 12:20:00,78.05,78.1,78.05,78.07,9585.0,78.05,78.1,78.05,78.07,9585.0
2017-02-13 12:25:00,78.04,78.07,78.04,78.05,7196.0,78.04,78.07,78.04,78.05,7196.0
2017-02-13 12:30:00,78.05,78.12,78.05,78.08,9795.0,78.05,78.12,78.05,78.08,9795.0
2017-02-13 12:35:00,78.08,78.12,78.03,78.12,4131.0,78.08,78.12,78.03,78.12,4131.0
2017-02-13 12:40:00,78.1,78.12,77.6,77.99,84099.0,78.1,78.12,77.6,77.99,84099.0
2017-02-13 12:45:00,77.99,78.05,77.99,78.01,4136.0,77.99,78.05,77.99,78.01,4136.0
2017-02-13 12:50:00,78.04,78.06,78.02,78.03,5400.0,78.04,78.06,78.02,78.03,5400.0
2017-02-13 12:55:00,78.04,78.06,78.01,78.01,7820.0,78.04,78.06,78.01,78.01,7820.0
2017-02-13 13:00:00,78.02,78.13,78.02,78.08,8145.0,78.02,78.13,78.02,78.08,8145.0
2017-02-13 13:05:00,78.09,78.12,78.04,78.07,6023.0,78.09,78.12,78.04,78.07,6023.0
2017-02-13 13:10:00,78.07,78.11,78.01,78.03,5980.0,78.07,78.11,78.01,78.03,5980.0
2017-02-13 13:15:00,78.04,78.06,78.02,78.03,5805.0,78.04,78.06,78.02,78.03,5805.0
2017-02-13 13:20:00,78.02,78.1,78.01,78.02,7174.0,78.02,78.1,78.01,78.02,7174.0
2017-02-13 13:25:00,78.02,78.08,78.01,78.08,8308.0,78.02,78.08,78.01,78.08,8308.0
2017-02-13 13:30:00,78.07,78.09,78.02,78.05,6245.0,78.07,78.09,78.02,78.05,6245.0
2017-02-13 13:35:00,78.06,78.11,78.05,78.07,12437.0,78.06,78.11,78.05,78.07,12437.0
2017-02-13 13:40:00,78.06,78.06,78.01,78.02,4422.0,78.06,78.06,78.01,78.02,4422.0
2017-02-13 13:45:00,78.01,78.11,78.01,78.04,12722.0,78.01,78.11,78.01,78.04,12722.0
2017-02-13 13:50:00,78.02,78.11,78.02,78.05,6242.0,78.02,78.11,78.02,78.05,6242.0
2017-02-13 13:55:00,78.02,78.07,78.0,78.07,10502.0,78.02,78.07,78.0,78.07,10502.0
2017-02-13 14:00:00,78.06,78.08,77.97,77.97,17651.0,78.06,78.08,77.97,77.97,17651.0
2017-02-13 14:05:00,77.96,78.04,77.94,78.03,6335.0,77.96,78.04,77.94,78.03,6335.0
2017-02-13 14:10:00,78.02,78.16,78.0,78.16,25922.0,78.02,78.16,78.0,78.16,25922.0
2017-02-13 14:15:00,78.15,78.27,78.15,78.27,19729.0,78.15,78.27,78.15,78.27,19729.0
2017-02-13 14:20:00,78.28,78.28,78.19,78.22,10431.0,78.28,78.28,78.19,78.22,10431.0
2017-02-13 14:25:00,78.23,78.26,78.19,78.22,10021.0,78.23,78.26,78.19,78.22,10021.0
2017-02-13 14:30:00,78.2,78.2,78.14,78.14,4164.0,78.2,78.2,78.14,78.14,4164.0
2017-02-13 14:35:00,78.13,78.14,78.11,78.11,3254.0,78.13,78.14,78.11,78.11,3254.0
2017-02-13 14:40:00,78.1,78.1,78.04,78.1,7185.0,78.1,78.1,78.04,78.1,7185.0
2017-02-13 14:45:00,78.11,78.12,77.96,77.96,12939.0,78.11,78.12,77.96,77.96,12939.0
2017-02-13 14:50:00,77.96,78.03,77.95,78.0,5430.0,77.96,78.03,77.95,78.0,5430.0
2017-02-13 14:55:00,78.0,78.08,77.91,77.96,24738.0,78.0,78.08,77.91,77.96,24738.0
2017-02-13 15:00:00,77.95,77.95,77.88,77.88,9176.0,77.95,77.95,77.88,77.88,9176.0
2017-02-13 15:05:00,77.88,77.93,77.87,77.88,7850.0,77.88,77.93,77.87,77.88,7850.0
2017-02-13 15:10:00,77.88,77.89,77.86,77.87,4113.0,77.88,77.89,77.86,77.87,4113.0
2017-02-13 15:15:00,77.86,77.87,77.81,77.81,7560.0,77.86,77.87,77.81,77.81,7560.0
2017-02-13 15:20:00,77.81,77.82,77.72,77.73,7627.0,77.81,77.82,77.72,77.73,7627.0
2017-02-13 15:25:00,77.73,77.74,77.71,77.72,5800.0,77.73,77.74,77.71,77.72,5800.0
2017-02-13 15:30:00,77.72,77.72,77.64,77.65,21123.0,77.72,77.72,77.64,77.65,21123.0
2017-02-13 15:35:00,77.65,77.73,77.63,77.73,13641.0,77.65,77.73,77.63,77.73,13641.0
2017-02-13 15:40:00,77.72,77.73,77.62,77.62,22834.0,77.72,77.73,77.62,77.62,22834.0
2017-02-13 15:45:00,77.63,77.64,77.59,77.6,25200.0,77.63,77.64,77.59,77.6,25200.0
2017-02-13 15:50:00,77.61,77.69,77.6,77.69,52141.0,77.61,77.69,77.6,77.69,52141.0
2017-02-13 15:55:00,77.68,77.72,77.59,77.7,146467.0,77.68,77.72,77.59,77.7,146467.0
2017-02-14 09:30:00,77.5,78.19,77.5,78.18,59770.0,77.5,78.19,77.5,78.18,59770.0
2017-02-14 09:35:00,78.18,78.9,78.14,78.74,107553.0,78.18,78.9,78.14,78.74,107553.0
2017-02-14 09:40:00,78.76,79.31,78.74,79.1,75467.0,78.76,79.31,78.74,79.1,75467.0
2017-02-14 09:45:00,79.08,79.35,79.08,79.35,79358.0,79.08,79.35,79.08,79.35,79358.0
2017-02-14 09:50:00,79.33,79.33,78.74,78.89,57560.0,79.33,79.33,78.74,78.89,57560.0
2017-02-14 09:55:00,78.86,79.17,78.78,79.14,43262.0,78.86,79.17,78.78,79.14,43262.0
2017-02-14 10:00:00,79.13,79.13,78.93,78.97,21113.0,79.13,79.13,78.93,78.97,21113.0
2017-02-14 10:05:00,78.92,79.13,78.77,79.02,25798.0,78.92,79.13,78.77,79.02,25798.0
2017-02-14 10:10:00,79.02,79.05,78.92,78.95,46874.0,79.02,79.05,78.92,78.95,46874.0
2017-02-14 10:15:00,78.93,78.94,78.77,78.81,15497.0,78.93,78.94,78.77,78.81,15497.0
2017-02-14 10:20:00,78.79,78.85,78.66,78.74,21784.0,78.79,78.85,78.66,78.74,21784.0
2017-02-14 10:25:00,78.78,78.87,78.71,78.77,32602.0,78.78,78.87,78.71,78.77,32602.0
2017-02-14 10:30:00,78.79,78.84,78.67,78.71,27326.0,78.79,78.84,78.67,78.71,27326.0
2017-02-14 10:35:00,78.72,78.74,78.68,78.68,22818.0,78.72,78.74,78.68,78.68,22818.0
2017-02-14 10:40:00,78.68,78.81,78.53,78.81,28894.0,78.68,78.81,78.53,78.81,28894.0
2017-02-14 10:45:00,78.81,78.81,78.66,78.73,32573.0,78.81,78.81,78.66,78.73,32573.0
2017-02-14 10:50:00,78.71,78.89,78.7,78.89,11570.0,78.71,78.89,78.7,78.89,11570.0
2017-02-14 10:55:00,78.9,78.9,78.71,78.88,10120.0,78.9,78.9,78.71,78.88,10120.0
2017-02-14 11:00:00,78.86,78.88,78.81,78.85,43100.0,78.86,78.88,78.81,78.85,43100.0
2017-02-14 11:05:00,78.83,78.85,78.63,78.73,12480.0,78.83,78.85,78.63,78.73,12480.0
2017-02-14 11:10:00,78.74,78.78,78.72,78.77,11829.0,78.74,78.78,78.72,78.77,11829.0
2017-02-14 11:15:00,78.78,78.81,78.74,78.78,9650.0,78.78,78.81,78.74,78.78,9650.0
2017-02-14 11:20:00,78.8,78.91,78.8,78.81,11063.0,78.8,78.91,78.8,78.81,11063.0
2017-02-14 11:25:00,78.81,78.93,78.8,78.92,15899.0,78.81,78.93,78.8,78.92,15899.0
2017-02-14 11:30:00,78.92,79.09,78.92,79.03,13864.0,78.92,79.09,78.92,79.03,13864.0
2017-02-14 11:35:00,79.03,79.04,78.99,78.99,4380.0,79.03,79.04,78.99,78.99,4380.0
2017-02-14 11:40:00,78.98,79.01,78.94,79.01,5544.0,78.98,79.01,78.94,79.01,5544.0
2017-02-14 11:45:00,79.0,79.02,78.96,79.0,3628.0,79.0,79.02,78.96,79.0,3628.0
2017-02-14 11:50:00,78.99,79.1,78.98,79.07,9421.0,78.99,79.1,78.98,79.07,9421.0
2017-02-14 11:55:00,79.08,79.19,79.06,79.19,9730.0,79.08,79.19,79.06,79.19,9730.0
2017-02-14 12:00:00,79.2,79.27,79.18,79.27,12150.0,79.2,79.27,79.18,79.27,12150.0
2017-02-14 12:05:00,79.27,79.39,79.23,79.39,15971.0,79.27,79.39,79.23,79.39,15971.0
2017-02-14 12:10:00,79.39,79.45,79.36,79.4,13249.0,79.39,79.45,79.36,79.4,13249.0
2017-02-14 12:15:00,79.38,79.47,79.38,79.46,7852.0,79.38,79.47,79.38,79.46,7852.0
2017-02-14 12:20:00,79.45,79.62,79.41,79.62,11182.0,79.45,79.62,79.41,79.62,11182.0
2017-02-14 12:25:00,79.6,79.75,79.59,79.73,33843.0,79.6,79.75,79.59,79.73,33843.0
2017-02-14 12:30:00,79.74,79.74,79.53,79.58,24073.0,79.74,79.74,79.53,79.58,24073.0
2017-02-14 12:35:00,79.6,79.6,79.38,79.38,21283.0,79.6,79.6,79.38,79.38,21283.0
2017-02-14 12:40:00,79.42,79.43,79.31,79.37,9650.0,79.42,79.43,79.31,79.37,9650.0
2017-02-14 12:45:00,79.36,79.38,79.29,79.33,19694.0,79.36,79.38,79.29,79.33,19694.0
2017-02-14 12:50:00,79.35,79.48,79.35,79.48,16437.0,79.35,79.48,79.35,79.48,16437.0
2017-02-14 12:55:00,79.47,79.56,79.47,79.56,15111.0,79.47,79.56,79.47,79.56,15111.0
2017-02-14 13:00:00,79.55,79.74,79.55,79.67,30445.0,79.55,79.74,79.55,79.67,30445.0
2017-02-14 13:05:00,79.66,79.83,79.66,79.79,21038.0,79.66,79.83,79.66,79.79,21038.0
2017-02-14 13:10:00,79.77,79.8,79.73,79.74,16237.0,79.77,79.8,79.73,79.74,16237.0
2017-02-14 13:15:00,79.74,79.9,79.74,79.86,42655.0,79.74,79.9,79.74,79.86,42655.0
2017-02-14 13:20:00,79.85,79.9,79.78,79.83,28282.0,79.85,79.9,79.78,79.83,28282.0
2017-02-14 13:25:00,79.82,79.83,79.62,79.63,15996.0,79.82,79.83,79.62,79.63,15996.0
2017-02-14 13:30:00,79.64,79.68,79.62,79.63,18542.0,79.64,79.68,79.62,79.63,18542.0
2017-02-14 13:35:00,79.59,79.63,79.48,79.58,19536.0,79.59,79.63,79.48,79.58,19536.0
2017-02-14 13:40:00,79.56,79.58,79.43,79.43,21200.0,79.56,79.58,79.43,79.43,21200.0
2017-02-14 13:45:00,79.43,79.47,79.33,79.33,21603.0,79.43,79.47,79.33,79.33,21603.0
2017-02-14 13:50:00,79.33,79.35,79.18,79.19,21168.0,79.33,79.35,79.18,79.19,21168.0
2017-02-14 13:55:00,79.2,79.2,79.07,79.12,13283.0,79.2,79.2,79.07,79.12,13283.0
2017-02-14 14:00:00,79.07,79.19,79.05,79.19,16833.0,79.07,79.19,79.05,79.19,16833.0
2017-02-14 14:05:00,79.2,79.23,79.15,79.21,19280.0,79.2,79.23,79.15,79.21,19280.0
2017-02-14 14:10:00,79.21,79.23,79.13,79.16,19201.0,79.21,79.23,79.13,79.16,19201.0
2017-02-14 14:15:00,79.16,79.16,79.13,79.15,13652.0,79.16,79.16,79.13,79.15,13652.0
2017-02-14 14:20:00,79.16,79.19,79.15,79.19,19774.0,79.16,79.19,79.15,79.19,19774.0
2017-02-14 14:25:00,79.18,79.18,79.03,79.05,18229.0,79.18,79.18,79.03,79.05,18229.0
2017-02-14 14:30:00,79.03,79.04,78.89,78.9,14887.0,79.03,79.04,78.89,78.9,14887.0
2017-02-14 14:35:00,78.9,78.92,78.86,78.9,10077.0,78.9,78.92,78.86,78.9,10077.0
2017-02-14 14:40:00,78.89,78.91,78.83,78.85,18116.0,78.89,78.91,78.83,78.85,18116.0
2017-02-14 14:45:00,78.85,78.87,78.74,78.74,15287.0,78.85,78.87,78.74,78.74,15287.0
2017-02-14 14:50:00,78.75,78.91,78.74,78.84,21370.0,78.75,78.91,78.74,78.84,21370.0
2017-02-14 14:55:00,78.83,78.84,78.76,78.84,12350.0,78.83,78.84,78.76,78.84,12350.0
2017-02-14 15:00:00,78.83,79.02,78.83,79.01,14892.0,78.83,79.02,78.83,79.01,14892.0
2017-02-14 15:05:00,79.01,79.05,78.95,78.95,17078.0,79.01,79.05,78.95,78.95,17078.0
2017-02-14 15:10:00,78.95,79.0,78.95,79.0,11498.0,78.95,79.0,78.95,79.0,11498.0
2017-02-14 15:15:00,78.99,79.09,78.98,79.08,21735.0,78.99,79.09,78.98,79.08,21735.0
2017-02-14 15:20:00,79.08,79.09,79.02,79.09,19100.0,79.08,79.09,79.02,79.09,19100.0
2017-02-14 15:25:00,79.09,79.2,79.09,79.18,24568.0,79.09,79.2,79.09,79.18,24568.0
2017-02-14 15:30:00,79.18,79.18,79.12,79.15,32579.0,79.18,79.18,79.12,79.15,32579.0
2017-02-14 15:35:00,79.16,79.28,79.16,79.26,25525.0,79.16,79.28,79.16,79.26,25525.0
2017-02-14 15:40:00,79.25,79.41,79.23,79.39,45833.0,79.25,79.41,79.23,79.39,45833.0
2017-02-14 15:45:00,79.38,79.61,79.37,79.61,58706.0,79.38,79.61,79.37,79.61,58706.0
2017-02-14 15:50:00,79.62,79.8,79.6,79.78,136559.0,79.62,79.8,79.6,79.78,136559.0
2017-02-14 15:55:00,79.78,79.9,79.75,79.8,246023.0,79.78,79.9,79.75,79.8,246023.0
2017-02-15 09:30:00,79.5,79.9,79.32,79.85,43193.0,79.5,79.9,79.32,79.85,43193.0
2017-02-15 09:35:00,79.88,79.97,79.79,79.8,14348.0,79.88,79.97,79.79,79.8,14348.0
2017-02-15 09:40:00,79.85,79.88,79.67,79.77,15552.0,79.85,79.88,79.67,79.77,15552.0
2017-02-15 09:45:00,79.77,79.99,79.73,79.91,11936.0,79.77,79.99,79.73,79.91,11936.0
2017-02-15 09:50:00,79.9,79.94,79.85,79.91,12869.0,79.9,79.94,79.85,79.91,12869.0
2017-02-15 09:55:00,79.9,79.9,79.7,79.73,22322.0,79.9,79.9,79.7,79.73,22322.0
2017-02-15 10:00:00,79.72,79.78,79.69,79.7,12217.0,79.72,79.78,79.69,79.7,12217.0
2017-02-15 10:05:00,79.71,79.82,79.63,79.77,24403.0,79.71,79.82,79.63,79.77,24403.0
2017-02-15 10:10:00,79.78,79.95,79.73,79.89,13056.0,79.78,79.95,79.73,79.89,13056.0
2017-02-15 10:15:00,79.91,79.93,79.57,79.67,33772.0,79.91,79.93,79.57,79.67,33772.0
2017-02-15 10:20:00,79.67,79.77,79.64,79.71,30255.0,79.67,79.77,79.64,79.71,30255.0
2017-02-15 10:25:00,79.72,79.74,79.64,79.67,66231.0,79.72,79.74,79.64,79.67,66231.0
2017-02-15 10:30:00,79.68,79.71,79.64,79.67,23296.0,79.68,79.71,79.64,79.67,23296.0
2017-02-15 10:35:00,79.65,79.67,79.47,79.47,15574.0,79.65,79.67,79.47,79.47,15574.0
2017-02-15 10:40:00,79.48,79.5,79.33,79.35,16956.0,79.48,79.5,79.33,79.35,16956.0
2017-02-15 10:45:00,79.36,79.41,79.3,79.3,22269.0,79.36,79.41,79.3,79.3,22269.0
2017-02-15 10:50:00,79.31,79.32,78.77,78.77,45574.0,79.31,79.32,78.77,78.77,45574.0
2017-02-15 10:55:00,78.77,79.01,78.76,79.0,48715.0,78.77,79.01,78.76,79.0,48715.0
2017-02-15 11:00:00,78.99,79.03,78.88,78.97,18639.0,78.99,79.03,78.88,78.97,18639.0
2017-02-15 11:05:00,78.97,79.03,78.96,79.0,8525.0,78.97,79.03,78.96,79.0,8525.0
2017-02-15 11:10:00,79.0,79.14,79.0,79.1,17150.0,79.0,79.14,79.0,79.1,17150.0
2017-02-15 11:15:00,79.09,79.1,79.03,79.03,11800.0,79.09,79.1,79.03,79.03,11800.0
2017-02-15 11:20:00,79.03,79.09,79.03,79.07,12263.0,79.03,79.09,79.03,79.07,12263.0
2017-02-15 11:25:00,79.1,79.11,79.04,79.06,5341.0,79.1,79.11,79.04,79.06,5341.0
2017-02-15 11:30:00,79.04,79.16,79.04,79.11,12190.0,79.04,79.16,79.04,79.11,12190.0
2017-02-15 11:35:00,79.1,79.11,79.02,79.05,9640.0,79.1,79.11,79.02,79.05,9640.0
2017-02-15 11:40:00,79.03,79.03,78.92,78.94,12599.0,79.03,79.03,78.92,78.94,12599.0
2017-02-15 11:45:00,78.91,78.93,78.84,78.86,25674.0,78.91,78.93,78.84,78.86,25674.0
2017-02-15 11:50:00,78.86,78.89,78.78,78.78,8400.0,78.86,78.89,78.78,78.78,8400.0
2017-02-15 11:55:00,78.77,78.82,78.75,78.78,12705.0,78.77,78.82,78.75,78.78,12705.0
2017-02-15 12:00:00,78.79,78.8,78.62,78.62,10900.0,78.79,78.8,78.62,78.62,10900.0
2017-02-15 12:05:00,78.63,78.63,78.43,78.43,16192.0,78.63,78.63,78.43,78.43,16192.0
2017-02-15 12:10:00,78.45,78.51,78.43,78.46,12638.0,78.45,78.51,78.43,78.46,12638.0
2017-02-15 12:15:00,78.47,78.52,78.45,78.51,12265.0,78.47,78.52,78.45,78.51,12265.0
2017-02-15 12:20:00,78.52,78.54,78.45,78.53,11134.0,78.52,78.54,78.45,78.53,11134.0
2017-02-15 12:25:00,78.52,78.52,78.45,78.47,9200.0,78.52,78.52,78.45,78.47,9200.0
2017-02-15 12:30:00,78.47,78.53,78.44,78.5,26709.0,78.47,78.53,78.44,78.5,26709.0
2017-02-15 12:35:00,78.52,78.63,78.51,78.62,31787.0,78.52,78.63,78.51,78.62,31787.0
2017-02-15 12:40:00,78.61,78.61,78.51,78.53,30568.0,78.61,78.61,78.51,78.53,30568.0
2017-02-15 12:45:00,78.54,78.54,78.42,78.48,36765.0,78.54,78.54,78.42,78.48,36765.0
2017-02-15 12:50:00,78.48,78.72,78.45,78.72,35466.0,78.48,78.72,78.45,78.72,35466.0
2017-02-15 12:55:00,78.72,78.76,78.59,78.59,8228.0,78.72,78.76,78.59,78.59,8228.0
2017-02-15 13:00:00,78.59,78.6,78.48,78.5,23354.0,78.59,78.6,78.48,78.5,23354.0
2017-02-15 13:05:00,78.52,78.59,78.5,78.59,7025.0,78.52,78.59,78.5,78.59,7025.0
2017-02-15 13:10:00,78.59,78.6,78.44,78.44,15307.0,78.59,78.6,78.44,78.44,15307.0
2017-02-15 13:15:00,78.44,78.44,78.35,78.41,23449.0,78.44,78.44,78.35,78.41,23449.0
2017-02-15 13:20:00,78.39,78.42,78.37,78.42,7787.0,78.39,78.42,78.37,78.42,7787.0
2017-02-15 13:25:00,78.43,78.58,78.4,78.57,16270.0,78.43,78.58,78.4,78.57,16270.0
2017-02-15 13:30:00,78.6,78.69,78.54,78.58,17446.0,78.6,78.69,78.54,78.58,17446.0
2017-02-15 13:35:00,78.59,78.63,78.55,78.63,14104.0,78.59,78.63,78.55,78.63,14104.0
2017-02-15 13:40:00,78.62,78.67,78.62,78.67,10047.0,78.62,78.67,78.62,78.67,10047.0
2017-02-15 13:45:00,78.66,78.87,78.66,78.84,21495.0,78.66,78.87,78.66,78.84,21495.0
2017-02-15 13:50:00,78.85,78.97,78.83,78.85,27282.0,78.85,78.97,78.83,78.85,27282.0
2017-02-15 13:55:00,78.88,78.89,78.71,78.71,16713.0,78.88,78.89,78.71,78.71,16713.0
2017-02-15 14:00:00,78.71,78.95,78.71,78.95,33671.0,78.71,78.95,78.71,78.95,33671.0
2017-02-15 14:05:00,78.93,78.98,78.86,78.87,12645.0,78.93,78.98,78.86,78.87,12645.0
2017-02-15 14:10:00,78.87,78.87,78.74,78.82,41455.0,78.87,78.87,78.74,78.82,41455.0
2017-02-15 14:15:00,78.82,78.82,78.68,78.68,17710.0,78.82,78.82,78.68,78.68,17710.0
2017-02-15 14:20:00,78.68,78.7,78.65,78.7,7952.0,78.68,78.7,78.65,78.7,7952.0
2017-02-15 14:25:00,78.7,78.85,78.7,78.79,9988.0,78.7,78.85,78.7,78.79,9988.0
2017-02-15 14:30:00,78.79,78.84,78.78,78.83,5500.0,78.79,78.84,78.78,78.83,5500.0
2017-02-15 14:35:00,78.84,78.87,78.79,78.79,8967.0,78.84,78.87,78.79,78.79,8967.0
2017-02-15 14:40:00,78.8,78.8,78.72,78.72,7975.0,78.8,78.8,78.72,78.72,7975.0
2017-02-15 14:45:00,78.71,78.81,78.69,78.77,16279.0,78.71,78.81,78.69,78.77,16279.0
2017-02-15 14:50:00,78.77,78.8,78.72,78.72,6801.0,78.77,78.8,78.72,78.72,6801.0
2017-02-15 14:55:00,78.73,78.76,78.72,78.74,6680.0,78.73,78.76,78.72,78.74,6680.0
2017-02-15 15:00:00,78.74,78.75,78.65,78.66,77015.0,78.74,78.75,78.65,78.66,77015.0
2017-02-15 15:05:00,78.66,78.69,78.59,78.67,24458.0,78.66,78.69,78.59,78.67,24458.0
2017-02-15 15:10:00,78.67,78.77,78.67,78.77,14402.0,78.67,78.77,78.67,78.77,14402.0
2017-02-15 15:15:00,78.73,78.8,78.73,78.76,16723.0,78.73,78.8,78.73,78.76,16723.0
2017-02-15 15:20:00,78.75,78.85,78.74,78.83,15120.0,78.75,78.85,78.74,78.83,15120.0
2017-02-15 15:25:00,78.83,78.84,78.78,78.78,25810.0,78.83,78.84,78.78,78.78,25810.0
2017-02-15 15:30:00,78.77,78.84,78.73,78.82,26636.0,78.77,78.84,78.73,78.82,26636.0
2017-02-15 15:35:00,78.82,78.82,78.74,78.74,28204.0,78.82,78.82,78.74,78.74,28204.0
2017-02-15 15:40:00,78.74,78.76,78.69,78.76,25534.0,78.74,78.76,78.69,78.76,25534.0
2017-02-15 15:45:00,78.76,78.79,78.73,78.78,42294.0,78.76,78.79,78.73,78.78,42294.0
2017-02-15 15:50:00,78.77,78.82,78.73,78.75,63637.0,78.77,78.82,78.73,78.75,63637.0
2017-02-15 15:55:00,78.76,78.8,78.71,78.74,119454.0,78.76,78.8,78.71,78.74,119454.0
2017-02-16 09:30:00,78.7,79.55,78.4,79.31,74743.0,78.7,79.55,78.4,79.31,74743.0
2017-02-16 09:35:00,79.3,79.32,78.69,78.7,33961.0,79.3,79.32,78.69,78.7,33961.0
2017-02-16 09:40:00,78.7,78.7,78.27,78.33,38644.0,78.7,78.7,78.27,78.33,38644.0
2017-02-16 09:45:00,78.37,78.37,78.19,78.19,26398.0,78.37,78.37,78.19,78.19,26398.0
2017-02-16 09:50:00,78.24,78.32,78.09,78.17,21472.0,78.24,78.32,78.09,78.17,21472.0
2017-02-16 09:55:00,78.19,78.37,78.18,78.33,14387.0,78.19,78.37,78.18,78.33,14387.0
2017-02-16 10:00:00,78.32,78.51,78.28,78.49,26779.0,78.32,78.51,78.28,78.49,26779.0
2017-02-16 10:05:00,78.49,78.52,78.39,78.4,17814.0,78.49,78.52,78.39,78.4,17814.0
2017-02-16 10:10:00,78.41,78.43,78.24,78.29,30600.0,78.41,78.43,78.24,78.29,30600.0
2017-02-16 10:15:00,78.3,78.37,78.16,78.16,25189.0,78.3,78.37,78.16,78.16,25189.0
2017-02-16 10:20:00,78.18,78.24,78.12,78.14,19657.0,78.18,78.24,78.12,78.14,19657.0
2017-02-16 10:25:00,78.14,78.17,78.03,78.13,12019.0,78.14,78.17,78.03,78.13,12019.0
2017-02-16 10:30:00,78.17,78.38,78.15,78.35,26297.0,78.17,78.38,78.15,78.35,26297.0
2017-02-16 10:35:00,78.37,78.37,78.15,78.19,14840.0,78.37,78.37,78.15,78.19,14840.0
2017-02-16 10:40:00,78.17,78.29,78.17,78.17,21057.0,78.17,78.29,78.17,78.17,21057.0
2017-02-16 10:45:00,78.19,78.24,78.15,78.2,35620.0,78.19,78.24,78.15,78.2,35620.0
2017-02-16 10:50:00,78.2,78.29,78.13,78.18,53063.0,78.2,78.29,78.13,78.18,53063.0
2017-02-16 10:55:00,78.16,78.19,78.04,78.14,17508.0,78.16,78.19,78.04,78.14,17508.0
2017-02-16 11:00:00,78.16,78.17,77.86,77.91,17731.0,78.16,78.17,77.86,77.91,17731.0
2017-02-16 11:05:00,77.89,77.95,77.77,77.87,25640.0,77.89,77.95,77.77,77.87,25640.0
2017-02-16 11:10:00,77.83,77.85,77.66,77.66,28010.0,77.83,77.85,77.66,77.66,28010.0
2017-02-16 11:15:00,77.64,77.65,77.51,77.51,9918.0,77.64,77.65,77.51,77.51,9918.0
2017-02-16 11:20:00,77.54,77.82,77.54,77.82,21965.0,77.54,77.82,77.54,77.82,21965.0
2017-02-16 11:25:00,77.81,78.04,77.8,77.98,10527.0,77.81,78.04,77.8,77.98,10527.0
2017-02-16 11:30:00,77.97,78.0,77.87,77.87,7392.0,77.97,78.0,77.87,77.87,7392.0
2017-02-16 11:35:00,77.87,77.9,77.64,77.86,26124.0,77.87,77.9,77.64,77.86,26124.0
2017-02-16 11:40:00,77.82,77.83,77.69,77.69,7245.0,77.82,77.83,77.69,77.69,7245.0
2017-02-16 11:45:00,77.69,77.77,77.66,77.71,12751.0,77.69,77.77,77.66,77.71,12751.0
2017-02-16 11:50:00,77.73,77.92,77.73,77.9,36432.0,77.73,77.92,77.73,77.9,36432.0
2017-02-16 11:55:00,77.9,77.97,77.88,77.94,12000.0,77.9,77.97,77.88,77.94,12000.0
2017-02-16 12:00:00,77.92,77.94,77.77,77.78,11124.0,77.92,77.94,77.77,77.78,11124.0
2017-02-16 12:05:00,77.78,77.79,77.58,77.66,10211.0,77.78,77.79,77.58,77.66,10211.0
2017-02-16 12:10:00,77.66,77.67,77.61,77.65,8600.0,77.66,77.67,77.61,77.65,8600.0
2017-02-16 12:15:00,77.65,77.77,77.61,77.77,15668.0,77.65,77.77,77.61,77.77,15668.0
2017-02-16 12:20:00,77.75,77.91,77.74,77.81,23460.0,77.75,77.91,77.74,77.81,23460.0
2017-02-16 12:25:00,77.78,77.84,77.73,77.83,7580.0,77.78,77.84,77.73,77.83,7580.0
2017-02-16 12:30:00,77.82,77.86,77.72,77.72,6931.0,77.82,77.86,77.72,77.72,6931.0
2017-02-16 12:35:00,77.7,77.72,77.65,77.68,4100.0,77.7,77.72,77.65,77.68,4100.0
2017-02-16 12:40:00,77.67,77.68,77.59,77.68,7375.0,77.67,77.68,77.59,77.68,7375.0
2017-02-16 12:45:00,77.68,77.84,77.67,77.81,9577.0,77.68,77.84,77.67,77.81,9577.0
2017-02-16 12:50:00,77.86,78.18,77.86,78.16,22518.0,77.86,78.18,77.86,78.16,22518.0
2017-02-16 12:55:00,78.15,78.15,77.96,78.01,6148.0,78.15,78.15,77.96,78.01,6148.0
2017-02-16 13:00:00,78.01,78.03,77.87,77.9,9524.0,78.01,78.03,77.87,77.9,9524.0
2017-02-16 13:05:00,77.89,77.97,77.84,77.97,6185.0,77.89,77.97,77.84,77.97,6185.0
2017-02-16 13:10:00,77.98,78.06,77.96,78.06,6064.0,77.98,78.06,77.96,78.06,6064.0
2017-02-16 13:15:00,78.07,78.12,78.0,78.03,17100.0,78.07,78.12,78.0,78.03,17100.0
2017-02-16 13:20:00,78.03,78.1,77.95,78.07,11607.0,78.03,78.1,77.95,78.07,11607.0
2017-02-16 13:25:00,78.07,78.07,78.0,78.05,5480.0,78.07,78.07,78.0,78.05,5480.0
2017-02-16 13:30:00,78.07,78.11,78.05,78.09,8347.0,78.07,78.11,78.05,78.09,8347.0
2017-02-16 13:35:00,78.1,78.15,78.07,78.14,6847.0,78.1,78.15,78.07,78.14,6847.0
2017-02-16 13:40:00,78.16,78.29,78.16,78.29,8016.0,78.16,78.29,78.16,78.29,8016.0
2017-02-16 13:45:00,78.28,78.3,78.15,78.18,9327.0,78.28,78.3,78.15,78.18,9327.0
2017-02-16 13:50:00,78.15,78.21,78.05,78.11,13153.0,78.15,78.21,78.05,78.11,13153.0
2017-02-16 13:55:00,78.13,78.13,78.07,78.1,6386.0,78.13,78.13,78.07,78.1,6386.0
2017-02-16 14:00:00,78.11,78.15,78.09,78.13,5781.0,78.11,78.15,78.09,78.13,5781.0
2017-02-16 14:05:00,78.12,78.21,78.09,78.17,9100.0,78.12,78.21,78.09,78.17,9100.0
2017-02-16 14:10:00,78.2,78.27,78.19,78.23,11474.0,78.2,78.27,78.19,78.23,11474.0
2017-02-16 14:15:00,78.22,78.22,78.06,78.08,10092.0,78.22,78.22,78.06,78.08,10092.0
2017-02-16 14:20:00,78.09,78.11,78.04,78.05,31490.0,78.09,78.11,78.04,78.05,31490.0
2017-02-16 14:25:00,78.07,78.08,77.95,77.97,12396.0,78.07,78.08,77.95,77.97,12396.0
2017-02-16 14:30:00,77.94,77.95,77.87,77.89,8435.0,77.94,77.95,77.87,77.89,8435.0
2017-02-16 14:35:00,77.9,77.9,77.83,77.83,7158.0,77.9,77.9,77.83,77.83,7158.0
2017-02-16 14:40:00,77.85,77.96,77.85,77.88,10351.0,77.85,77.96,77.85,77.88,10351.0
2017-02-16 14:45:00,77.87,77.89,77.78,77.81,8166.0,77.87,77.89,77.78,77.81,8166.0
2017-02-16 14:50:00,77.78,77.78,77.6,77.71,12891.0,77.78,77.78,77.6,77.71,12891.0
2017-02-16 14:55:00,77.69,77.78,77.68,77.75,10999.0,77.69,77.78,77.68,77.75,10999.0
2017-02-16 15:00:00,77.74,77.79,77.73,77.77,11278.0,77.74,77.79,77.73,77.77,11278.0
2017-02-16 15:05:00,77.76,77.78,77.64,77.64,10900.0,77.76,77.78,77.64,77.64,10900.0
2017-02-16 15:10:00,77.64,77.72,77.64,77.71,20828.0,77.64,77.72,77.64,77.71,20828.0
2017-02-16 15:15:00,77.7,77.75,77.67,77.69,13855.0,77.7,77.75,77.67,77.69,13855.0
2017-02-16 15:20:00,77.69,77.8,77.67,77.78,17385.0,77.69,77.8,77.67,77.78,17385.0
2017-02-16 15:25:00,77.78,77.86,77.78,77.85,13652.0,77.78,77.86,77.78,77.85,13652.0
2017-02-16 15:30:00,77.86,78.0,77.85,77.96,22453.0,77.86,78.0,77.85,77.96,22453.0
2017-02-16 15:35:00,77.96,78.0,77.95,77.97,32783.0,77.96,78.0,77.95,77.97,32783.0
2017-02-16 15:40:00,77.97,78.04,77.91,77.94,44373.0,77.97,78.04,77.91,77.94,44373.0
2017-02-16 15:45:00,77.93,77.98,77.92,77.93,33458.0,77.93,77.98,77.92,77.93,33458.0
2017-02-16 15:50:00,77.94,77.97,77.93,77.95,41646.0,77.94,77.97,77.93,77.95,41646.0
2017-02-16 15:55:00,77.95,78.01,77.94,78.0,81046.0,77.95,78.01,77.94,78.0,81046.0
2017-02-17 09:30:00,77.93,78.22,77.67,78.1,112718.0,77.93,78.22,77.67,78.1,112718.0
2017-02-17 09:35:00,78.04,78.38,77.96,78.2,19979.0,78.04,78.38,77.96,78.2,19979.0
2017-02-17 09:40:00,78.18,78.28,77.99,78.16,10958.0,78.18,78.28,77.99,78.16,10958.0
2017-02-17 09:45:00,78.17,78.58,78.17,78.55,12807.0,78.17,78.58,78.17,78.55,12807.0
2017-02-17 09:50:00,78.54,78.69,78.47,78.67,28041.0,78.54,78.69,78.47,78.67,28041.0
2017-02-17 09:55:00,78.69,78.83,78.64,78.78,22120.0,78.69,78.83,78.64,78.78,22120.0
2017-02-17 10:00:00,78.79,78.92,78.69,78.9,54634.0,78.79,78.92,78.69,78.9,54634.0
2017-02-17 10:05:00,78.9,79.1,78.9,79.1,32243.0,78.9,79.1,78.9,79.1,32243.0
2017-02-17 10:10:00,79.09,79.18,79.03,79.18,19380.0,79.09,79.18,79.03,79.18,19380.0
2017-02-17 10:15:00,79.19,79.27,79.11,79.16,21922.0,79.19,79.27,79.11,79.16,21922.0
2017-02-17 10:20:00,79.15,79.36,79.15,79.26,18629.0,79.15,79.36,79.15,79.26,18629.0
2017-02-17 10:25:00,79.26,79.54,79.21,79.52,12645.0,79.26,79.54,79.21,79.52,12645.0
2017-02-17 10:30:00,79.49,79.52,79.27,79.3,28653.0,79.49,79.52,79.27,79.3,28653.0
2017-02-17 10:35:00,79.3,79.44,79.26,79.38,21989.0,79.3,79.44,79.26,79.38,21989.0
2017-02-17 10:40:00,79.37,79.5,79.34,79.5,28200.0,79.37,79.5,79.34,79.5,28200.0
2017-02-17 10:45:00,79.51,79.65,79.43,79.45,36183.0,79.51,79.65,79.43,79.45,36183.0
2017-02-17 10:50:00,79.46,79.49,79.28,79.38,33466.0,79.46,79.49,79.28,79.38,33466.0
2017-02-17 10:55:00,79.35,79.43,79.33,79.4,21830.0,79.35,79.43,79.33,79.4,21830.0
2017-02-17 11:00:00,79.38,79.46,79.37,79.42,20116.0,79.38,79.46,79.37,79.42,20116.0
2017-02-17 11:05:00,79.43,79.47,79.39,79.42,22920.0,79.43,79.47,79.39,79.42,22920.0
2017-02-17 11:10:00,79.4,79.4,79.09,79.18,101264.0,79.4,79.4,79.09,79.18,101264.0
2017-02-17 11:15:00,79.17,79.21,79.0,79.06,12948.0,79.17,79.21,79.0,79.06,12948.0
2017-02-17 11:20:00,79.05,79.16,78.93,79.08,37635.0,79.05,79.16,78.93,79.08,37635.0
2017-02-17 11:25:00,79.09,79.25,79.09,79.25,11668.0,79.09,79.25,79.09,79.25,11668.0
2017-02-17 11:30:00,79.24,79.34,79.24,79.31,12595.0,79.24,79.34,79.24,79.31,12595.0
2017-02-17 11:35:00,79.3,79.46,79.29,79.42,40786.0,79.3,79.46,79.29,79.42,40786.0
2017-02-17 11:40:00,79.42,79.49,79.31,79.32,16783.0,79.42,79.49,79.31,79.32,16783.0
2017-02-17 11:45:00,79.33,79.34,79.21,79.27,11370.0,79.33,79.34,79.21,79.27,11370.0
2017-02-17 11:50:00,79.27,79.35,79.23,79.23,13449.0,79.27,79.35,79.23,79.23,13449.0
2017-02-17 11:55:00,79.2,79.23,79.07,79.07,7900.0,79.2,79.23,79.07,79.07,7900.0
2017-02-17 12:00:00,79.07,79.13,78.96,78.98,11169.0,79.07,79.13,78.96,78.98,11169.0
2017-02-17 12:05:00,78.96,79.06,78.94,79.06,9711.0,78.96,79.06,78.94,79.06,9711.0
2017-02-17 12:10:00,79.06,79.17,79.05,79.13,6123.0,79.06,79.17,79.05,79.13,6123.0
2017-02-17 12:15:00,79.13,79.14,79.0,79.02,11122.0,79.13,79.14,79.0,79.02,11122.0
2017-02-17 12:20:00,79.03,79.13,79.03,79.09,8808.0,79.03,79.13,79.03,79.09,8808.0
2017-02-17 12:25:00,79.07,79.1,79.04,79.04,14938.0,79.07,79.1,79.04,79.04,14938.0
2017-02-17 12:30:00,79.05,79.09,79.01,79.01,16450.0,79.05,79.09,79.01,79.01,16450.0
2017-02-17 12:35:00,79.02,79.04,78.94,78.94,5500.0,79.02,79.04,78.94,78.94,5500.0
2017-02-17 12:40:00,78.9,78.91,78.85,78.88,4334.0,78.9,78.91,78.85,78.88,4334.0
2017-02-17 12:45:00,78.89,78.89,78.74,78.83,7623.0,78.89,78.89,78.74,78.83,7623.0
2017-02-17 12:50:00,78.86,78.94,78.85,78.93,5805.0,78.86,78.94,78.85,78.93,5805.0
2017-02-17 12:55:00,78.91,78.97,78.88,78.97,2985.0,78.91,78.97,78.88,78.97,2985.0
2017-02-17 13:00:00,79.0,79.04,78.95,78.99,8384.0,79.0,79.04,78.95,78.99,8384.0
2017-02-17 13:05:00,78.99,79.0,78.9,78.92,6711.0,78.99,79.0,78.9,78.92,6711.0
2017-02-17 13:10:00,78.92,78.97,78.91,78.93,11953.0,78.92,78.97,78.91,78.93,11953.0
2017-02-17 13:15:00,78.93,78.99,78.9,78.99,5849.0,78.93,78.99,78.9,78.99,5849.0
2017-02-17 13:20:00,78.99,79.02,78.96,79.02,12816.0,78.99,79.02,78.96,79.02,12816.0
2017-02-17 13:25:00,79.03,79.17,79.02,79.16,49312.0,79.03,79.17,79.02,79.16,49312.0
2017-02-17 13:30:00,79.16,79.23,79.1,79.16,47162.0,79.16,79.23,79.1,79.16,47162.0
2017-02-17 13:35:00,79.17,79.25,79.16,79.22,20333.0,79.17,79.25,79.16,79.22,20333.0
2017-02-17 13:40:00,79.22,79.35,79.22,79.31,37095.0,79.22,79.35,79.22,79.31,37095.0
2017-02-17 13:45:00,79.3,79.33,79.29,79.3,12650.0,79.3,79.33,79.29,79.3,12650.0
2017-02-17 13:50:00,79.3,79.49,79.3,79.44,23168.0,79.3,79.49,79.3,79.44,23168.0
2017-02-17 13:55:00,79.45,79.76,79.45,79.74,40409.0,79.45,79.76,79.45,79.74,40409.0
2017-02-17 14:00:00,79.74,79.76,79.61,79.66,13407.0,79.74,79.76,79.61,79.66,13407.0
2017-02-17 14:05:00,79.65,79.9,79.65,79.9,21660.0,79.65,79.9,79.65,79.9,21660.0
2017-02-17 14:10:00,79.88,79.93,79.87,79.9,21135.0,79.88,79.93,79.87,79.9,21135.0
2017-02-17 14:15:00,79.91,80.0,79.88,79.98,25099.0,79.91,80.0,79.88,79.98,25099.0
2017-02-17 14:20:00,79.98,80.0,79.94,79.98,36605.0,79.98,80.0,79.94,79.98,36605.0
2017-02-17 14:25:00,79.98,80.2,79.92,80.14,97571.0,79.98,80.2,79.92,80.14,97571.0
2017-02-17 14:30:00,80.1,80.1,79.89,79.9,20806.0,80.1,80.1,79.89,79.9,20806.0
2017-02-17 14:35:00,79.9,80.01,79.89,80.01,14138.0,79.9,80.01,79.89,80.01,14138.0
2017-02-17 14:40:00,80.03,80.04,79.94,79.94,13650.0,80.03,80.04,79.94,79.94,13650.0
2017-02-17 14:45:00,79.95,79.98,79.9,79.91,12941.0,79.95,79.98,79.9,79.91,12941.0
2017-02-17 14:50:00,79.91,79.99,79.9,79.97,10913.0,79.91,79.99,79.9,79.97,10913.0
2017-02-17 14:55:00,79.97,79.98,79.89,79.92,15305.0,79.97,79.98,79.89,79.92,15305.0
2017-02-17 15:00:00,79.93,79.97,79.92,79.95,16875.0,79.93,79.97,79.92,79.95,16875.0
2017-02-17 15:05:00,79.96,79.99,79.95,79.98,10961.0,79.96,79.99,79.95,79.98,10961.0
2017-02-17 15:10:00,79.99,80.05,79.99,80.02,21558.0,79.99,80.05,79.99,80.02,21558.0
2017-02-17 15:15:00,80.02,80.05,79.98,80.04,23138.0,80.02,80.05,79.98,80.04,23138.0
2017-02-17 15:20:00,80.04,80.04,79.94,79.94,19882.0,80.04,80.04,79.94,79.94,19882.0
2017-02-17 15:25:00,79.95,80.01,79.94,79.95,24337.0,79.95,80.01,79.94,79.95,24337.0
2017-02-17 15:30:00,79.95,79.96,79.93,79.95,23898.0,79.95,79.96,79.93,79.95,23898.0
2017-02-17 15:35:00,79.95,79.96,79.88,79.9,39830.0,79.95,79.96,79.88,79.9,39830.0
2017-02-17 15:40:00,79.9,79.99,79.88,79.95,95310.0,79.9,79.99,79.88,79.95,95310.0
2017-02-17 15:45:00,79.95,79.99,79.9,79.98,42013.0,79.95,79.99,79.9,79.98,42013.0
2017-02-17 15:50:00,79.98,80.01,79.94,79.96,81489.0,79.98,80.01,79.94,79.96,81489.0
2017-02-17 15:55:00,79.96,80.0,79.93,80.0,151607.0,79.96,80.0,79.93,80.0,151607.0
2017-02-21 09:30:00,80.5,82.25,80.24,80.39,216318.0,80.5,82.25,80.24,80.39,216318.0
2017-02-21 09:35:00,80.47,80.69,80.12,80.14,118233.0,80.47,80.69,80.12,80.14,118233.0
2017-02-21 09:40:00,80.13,80.4,80.01,80.36,59339.0,80.13,80.4,80.01,80.36,59339.0
2017-02-21 09:45:00,80.36,80.36,80.06,80.34,65549.0,80.36,80.36,80.06,80.34,65549.0
2017-02-21 09:50:00,80.33,80.37,80.24,80.25,18500.0,80.33,80.37,80.24,80.25,18500.0
2017-02-21 09:55:00,80.25,80.4,80.22,80.3,31664.0,80.25,80.4,80.22,80.3,31664.0
2017-02-21 10:00:00,80.27,80.32,80.04,80.1,23987.0,80.27,80.32,80.04,80.1,23987.0
2017-02-21 10:05:00,80.1,80.33,80.1,80.18,40519.0,80.1,80.33,80.1,80.18,40519.0
2017-02-21 10:10:00,80.18,80.19,79.9,79.92,53102.0,80.18,80.19,79.9,79.92,53102.0
2017-02-21 10:15:00,79.91,79.98,79.74,79.83,80941.0,79.91,79.98,79.74,79.83,80941.0
2017-02-21 10:20:00,79.84,79.89,79.78,79.8,27892.0,79.84,79.89,79.78,79.8,27892.0
2017-02-21 10:25:00,79.8,79.8,79.57,79.68,35869.0,79.8,79.8,79.57,79.68,35869.0
2017-02-21 10:30:00,79.7,79.7,79.6,79.67,24581.0,79.7,79.7,79.6,79.67,24581.0
2017-02-21 10:35:00,79.66,79.82,79.5,79.51,28289.0,79.66,79.82,79.5,79.51,28289.0
2017-02-21 10:40:00,79.51,79.68,79.51,79.53,28632.0,79.51,79.68,79.51,79.53,28632.0
2017-02-21 10:45:00,79.55,79.72,79.5,79.72,23847.0,79.55,79.72,79.5,79.72,23847.0
2017-02-21 10:50:00,79.73,79.96,79.73,79.96,36196.0,79.73,79.96,79.73,79.96,36196.0
2017-02-21 10:55:00,79.95,80.12,79.84,80.03,50309.0,79.95,80.12,79.84,80.03,50309.0
2017-02-21 11:00:00,80.01,80.09,79.91,79.99,55855.0,80.01,80.09,79.91,79.99,55855.0
2017-02-21 11:05:00,80.01,80.11,79.98,80.06,53186.0,80.01,80.11,79.98,80.06,53186.0
2017-02-21 11:10:00,80.04,80.06,79.93,79.96,21938.0,80.04,80.06,79.93,79.96,21938.0
2017-02-21 11:15:00,79.96,80.02,79.85,80.01,19209.0,79.96,80.02,79.85,80.01,19209.0
2017-02-21 11:20:00,80.0,80.02,79.64,79.69,28105.0,80.0,80.02,79.64,79.69,28105.0
2017-02-21 11:25:00,79.68,79.81,79.68,79.68,23287.0,79.68,79.81,79.68,79.68,23287.0
2017-02-21 11:30:00,79.7,79.79,79.66,79.78,21804.0,79.7,79.79,79.66,79.78,21804.0
2017-02-21 11:35:00,79.77,79.78,79.55,79.59,13727.0,79.77,79.78,79.55,79.59,13727.0
2017-02-21 11:40:00,79.6,79.68,79.58,79.61,13346.0,79.6,79.68,79.58,79.61,13346.0
2017-02-21 11:45:00,79.56,79.57,79.32,79.32,16555.0,79.56,79.57,79.32,79.32,16555.0
2017-02-21 11:50:00,79.34,79.44,79.25,79.36,29673.0,79.34,79.44,79.25,79.36,29673.0
2017-02-21 11:55:00,79.36,79.38,79.24,79.26,20308.0,79.36,79.38,79.24,79.26,20308.0
2017-02-21 12:00:00,79.26,79.36,79.22,79.24,61343.0,79.26,79.36,79.22,79.24,61343.0
2017-02-21 12:05:00,79.23,79.31,79.22,79.28,14960.0,79.23,79.31,79.22,79.28,14960.0
2017-02-21 12:10:00,79.27,79.47,79.26,79.43,29592.0,79.27,79.47,79.26,79.43,29592.0
2017-02-21 12:15:00,79.45,79.46,79.38,79.44,22501.0,79.45,79.46,79.38,79.44,22501.0
2017-02-21 12:20:00,79.44,79.57,79.42,79.55,18681.0,79.44,79.57,79.42,79.55,18681.0
2017-02-21 12:25:00,79.56,79.78,79.55,79.78,54878.0,79.56,79.78,79.55,79.78,54878.0
2017-02-21 12:30:00,79.78,79.79,79.55,79.55,27501.0,79.78,79.79,79.55,79.55,27501.0
2017-02-21 12:35:00,79.54,79.63,79.49,79.54,16788.0,79.54,79.63,79.49,79.54,16788.0
2017-02-21 12:40:00,79.54,79.56,79.51,79.56,9419.0,79.54,79.56,79.51,79.56,9419.0
2017-02-21 12:45:00,79.57,79.6,79.56,79.6,6477.0,79.57,79.6,79.56,79.6,6477.0
2017-02-21 12:50:00,79.6,79.61,79.5,79.5,11930.0,79.6,79.61,79.5,79.5,11930.0
2017-02-21 12:55:00,79.52,79.6,79.52,79.55,10395.0,79.52,79.6,79.52,79.55,10395.0
2017-02-21 13:00:00,79.57,79.72,79.54,79.72,10127.0,79.57,79.72,79.54,79.72,10127.0
2017-02-21 13:05:00,79.72,79.72,79.61,79.61,7465.0,79.72,79.72,79.61,79.61,7465.0
2017-02-21 13:10:00,79.64,79.81,79.61,79.8,19782.0,79.64,79.81,79.61,79.8,19782.0
2017-02-21 13:15:00,79.79,79.82,79.71,79.75,14618.0,79.79,79.82,79.71,79.75,14618.0
2017-02-21 13:20:00,79.74,79.83,79.74,79.82,10700.0,79.74,79.83,79.74,79.82,10700.0
2017-02-21 13:25:00,79.84,79.96,79.84,79.94,21289.0,79.84,79.96,79.84,79.94,21289.0
2017-02-21 13:30:00,79.93,79.94,79.84,79.86,18691.0,79.93,79.94,79.84,79.86,18691.0
2017-02-21 13:35:00,79.85,79.98,79.8,79.98,13851.0,79.85,79.98,79.8,79.98,13851.0
2017-02-21 13:40:00,79.99,80.01,79.91,79.94,15254.0,79.99,80.01,79.91,79.94,15254.0
2017-02-21 13:45:00,79.96,80.02,79.92,80.02,10893.0,79.96,80.02,79.92,80.02,10893.0
2017-02-21 13:50:00,80.01,80.05,79.97,80.0,17208.0,80.01,80.05,79.97,80.0,17208.0
2017-02-21 13:55:00,80.0,80.07,79.97,80.07,6788.0,80.0,80.07,79.97,80.07,6788.0
2017-02-21 14:00:00,80.06,80.08,79.98,80.04,13971.0,80.06,80.08,79.98,80.04,13971.0
2017-02-21 14:05:00,80.05,80.05,80.0,80.0,14495.0,80.05,80.05,80.0,80.0,14495.0
2017-02-21 14:10:00,80.0,80.05,80.0,80.04,10651.0,80.0,80.05,80.0,80.04,10651.0
2017-02-21 14:15:00,80.04,80.1,80.04,80.04,19400.0,80.04,80.1,80.04,80.04,19400.0
2017-02-21 14:20:00,80.04,80.04,80.0,80.01,9397.0,80.04,80.04,80.0,80.01,9397.0
2017-02-21 14:25:00,80.0,80.01,79.96,79.99,7750.0,80.0,80.01,79.96,79.99,7750.0
2017-02-21 14:30:00,79.97,80.01,79.97,79.99,11400.0,79.97,80.01,79.97,79.99,11400.0
2017-02-21 14:35:00,80.0,80.0,79.96,79.97,5200.0,80.0,80.0,79.96,79.97,5200.0
2017-02-21 14:40:00,79.97,79.97,79.92,79.93,7856.0,79.97,79.97,79.92,79.93,7856.0
2017-02-21 14:45:00,79.93,79.95,79.89,79.94,6200.0,79.93,79.95,79.89,79.94,6200.0
2017-02-21 14:50:00,79.94,80.01,79.91,80.0,15212.0,79.94,80.01,79.91,80.0,15212.0
2017-02-21 14:55:00,80.0,80.04,79.96,79.99,58620.0,80.0,80.04,79.96,79.99,58620.0
2017-02-21 15:00:00,79.98,80.01,79.96,80.01,17674.0,79.98,80.01,79.96,80.01,17674.0
2017-02-21 15:05:00,80.01,80.02,79.94,79.94,27274.0,80.01,80.02,79.94,79.94,27274.0
2017-02-21 15:10:00,79.95,79.95,79.81,79.82,24123.0,79.95,79.95,79.81,79.82,24123.0
2017-02-21 15:15:00,79.84,79.9,79.8,79.9,13621.0,79.84,79.9,79.8,79.9,13621.0
2017-02-21 15:20:00,79.89,79.9,79.8,79.81,13222.0,79.89,79.9,79.8,79.81,13222.0
2017-02-21 15:25:00,79.83,79.84,79.69,79.72,19665.0,79.83,79.84,79.69,79.72,19665.0
2017-02-21 15:30:00,79.73,79.81,79.71,79.8,21231.0,79.73,79.81,79.71,79.8,21231.0
2017-02-21 15:35:00,79.8,79.81,79.77,79.78,16525.0,79.8,79.81,79.77,79.78,16525.0
2017-02-21 15:40:00,79.79,79.81,79.78,79.79,30049.0,79.79,79.81,79.78,79.79,30049.0
2017-02-21 15:45:00,79.79,79.8,79.78,79.8,43208.0,79.79,79.8,79.78,79.8,43208.0
2017-02-21 15:50:00,79.8,79.81,79.76,79.8,58609.0,79.8,79.81,79.76,79.8,58609.0
2017-02-21 15:55:00,79.79,79.81,79.74,79.76,73023.0,79.79,79.81,79.74,79.76,73023.0
2017-02-22 09:30:00,80.17,80.2,79.54,79.91,37395.0,80.17,80.2,79.54,79.91,37395.0
2017-02-22 09:35:00,79.8,79.88,79.4,79.71,19731.0,79.8,79.88,79.4,79.71,19731.0
2017-02-22 09:40:00,79.65,79.89,79.63,79.84,18174.0,79.65,79.89,79.63,79.84,18174.0
2017-02-22 09:45:00,79.82,79.87,79.29,79.29,23381.0,79.82,79.87,79.29,79.29,23381.0
2017-02-22 09:50:00,79.32,79.4,79.17,79.26,20904.0,79.32,79.4,79.17,79.26,20904.0
2017-02-22 09:55:00,79.26,79.29,78.78,78.78,59109.0,79.26,79.29,78.78,78.78,59109.0
2017-02-22 10:00:00,78.84,78.85,78.63,78.71,25578.0,78.84,78.85,78.63,78.71,25578.0
2017-02-22 10:05:00,78.73,78.94,78.69,78.92,28652.0,78.73,78.94,78.69,78.92,28652.0
2017-02-22 10:10:00,78.94,79.08,78.88,79.08,29545.0,78.94,79.08,78.88,79.08,29545.0
2017-02-22 10:15:00,79.04,79.04,78.9,78.98,16916.0,79.04,79.04,78.9,78.98,16916.0
2017-02-22 10:20:00,78.95,79.01,78.93,78.96,20046.0,78.95,79.01,78.93,78.96,20046.0
2017-02-22 10:25:00,78.98,78.98,78.85,78.88,16219.0,78.98,78.98,78.85,78.88,16219.0
2017-02-22 10:30:00,78.87,78.91,78.83,78.87,19195.0,78.87,78.91,78.83,78.87,19195.0
2017-02-22 10:35:00,78.89,78.89,78.83,78.83,25139.0,78.89,78.89,78.83,78.83,25139.0
2017-02-22 10:40:00,78.86,78.86,78.79,78.79,4100.0,78.86,78.86,78.79,78.79,4100.0
2017-02-22 10:45:00,78.8,78.8,78.73,78.74,12859.0,78.8,78.8,78.73,78.74,12859.0
2017-02-22 10:50:00,78.75,78.75,78.63,78.72,14480.0,78.75,78.75,78.63,78.72,14480.0
2017-02-22 10:55:00,78.71,78.72,78.58,78.6,13616.0,78.71,78.72,78.58,78.6,13616.0
2017-02-22 11:00:00,78.6,78.63,78.49,78.53,83528.0,78.6,78.63,78.49,78.53,83528.0
2017-02-22 11:05:00,78.56,78.6,78.45,78.51,46299.0,78.56,78.6,78.45,78.51,46299.0
2017-02-22 11:10:00,78.52,78.77,78.52,78.77,25987.0,78.52,78.77,78.52,78.77,25987.0
2017-02-22 11:15:00,78.76,78.91,78.72,78.85,33237.0,78.76,78.91,78.72,78.85,33237.0
2017-02-22 11:20:00,78.86,78.92,78.7,78.73,12639.0,78.86,78.92,78.7,78.73,12639.0
2017-02-22 11:25:00,78.73,78.81,78.67,78.78,21581.0,78.73,78.81,78.67,78.78,21581.0
2017-02-22 11:30:00,78.79,78.82,78.74,78.76,40966.0,78.79,78.82,78.74,78.76,40966.0
2017-02-22 11:35:00,78.75,78.76,78.7,78.76,7500.0,78.75,78.76,78.7,78.76,7500.0
2017-02-22 11:40:00,78.74,78.8,78.74,78.77,65043.0,78.74,78.8,78.74,78.77,65043.0
2017-02-22 11:45:00,78.76,78.92,78.76,78.9,62915.0,78.76,78.92,78.76,78.9,62915.0
2017-02-22 11:50:00,78.91,78.96,78.83,78.89,22830.0,78.91,78.96,78.83,78.89,22830.0
2017-02-22 11:55:00,78.9,78.9,78.86,78.89,9946.0,78.9,78.9,78.86,78.89,9946.0
2017-02-22 12:00:00,78.88,78.95,78.87,78.92,33732.0,78.88,78.95,78.87,78.92,33732.0
2017-02-22 12:05:00,78.93,79.25,78.92,79.23,66513.0,78.93,79.25,78.92,79.23,66513.0
2017-02-22 12:10:00,79.21,79.25,79.18,79.23,14363.0,79.21,79.25,79.18,79.23,14363.0
2017-02-22 12:15:00,79.24,79.3,79.22,79.29,10192.0,79.24,79.3,79.22,79.29,10192.0
2017-02-22 12:20:00,79.31,79.32,79.24,79.24,34297.0,79.31,79.32,79.24,79.24,34297.0
2017-02-22 12:25:00,79.23,79.23,79.0,79.03,27511.0,79.23,79.23,79.0,79.03,27511.0
2017-02-22 12:30:00,79.02,79.12,79.02,79.12,13242.0,79.02,79.12,79.02,79.12,13242.0
2017-02-22 12:35:00,79.11,79.16,79.08,79.08,10447.0,79.11,79.16,79.08,79.08,10447.0
2017-02-22 12:40:00,79.09,79.12,79.08,79.12,4544.0,79.09,79.12,79.08,79.12,4544.0
2017-02-22 12:45:00,79.11,79.11,78.96,78.97,16778.0,79.11,79.11,78.96,78.97,16778.0
2017-02-22 12:50:00,78.99,79.0,78.84,78.85,30586.0,78.99,79.0,78.84,78.85,30586.0
2017-02-22 12:55:00,78.85,78.87,78.74,78.79,30706.0,78.85,78.87,78.74,78.79,30706.0
2017-02-22 13:00:00,78.8,78.83,78.76,78.82,15282.0,78.8,78.83,78.76,78.82,15282.0
2017-02-22 13:05:00,78.81,78.91,78.8,78.87,18751.0,78.81,78.91,78.8,78.87,18751.0
2017-02-22 13:10:00,78.88,78.89,78.81,78.84,21917.0,78.88,78.89,78.81,78.84,21917.0
2017-02-22 13:15:00,78.83,78.83,78.78,78.8,7700.0,78.83,78.83,78.78,78.8,7700.0
2017-02-22 13:20:00,78.8,78.8,78.71,78.74,10731.0,78.8,78.8,78.71,78.74,10731.0
2017-02-22 13:25:00,78.72,78.75,78.57,78.57,30252.0,78.72,78.75,78.57,78.57,30252.0
2017-02-22 13:30:00,78.6,78.6,78.48,78.54,22845.0,78.6,78.6,78.48,78.54,22845.0
2017-02-22 13:35:00,78.54,78.63,78.49,78.63,16600.0,78.54,78.63,78.49,78.63,16600.0
2017-02-22 13:40:00,78.63,78.65,78.58,78.58,8467.0,78.63,78.65,78.58,78.58,8467.0
2017-02-22 13:45:00,78.57,78.58,78.48,78.52,9708.0,78.57,78.58,78.48,78.52,9708.0
2017-02-22 13:50:00,78.53,78.55,78.44,78.5,19803.0,78.53,78.55,78.44,78.5,19803.0
2017-02-22 13:55:00,78.52,78.53,78.47,78.49,17867.0,78.52,78.53,78.47,78.49,17867.0
2017-02-22 14:00:00,78.51,78.66,78.51,78.61,10124.0,78.51,78.66,78.51,78.61,10124.0
2017-02-22 14:05:00,78.6,78.62,78.5,78.53,11496.0,78.6,78.62,78.5,78.53,11496.0
2017-02-22 14:10:00,78.53,78.53,78.44,78.51,63161.0,78.53,78.53,78.44,78.51,63161.0
2017-02-22 14:15:00,78.51,78.64,78.51,78.59,12100.0,78.51,78.64,78.51,78.59,12100.0
2017-02-22 14:20:00,78.58,78.66,78.55,78.66,21948.0,78.58,78.66,78.55,78.66,21948.0
2017-02-22 14:25:00,78.64,78.72,78.62,78.62,17003.0,78.64,78.72,78.62,78.62,17003.0
2017-02-22 14:30:00,78.62,78.66,78.61,78.64,11080.0,78.62,78.66,78.61,78.64,11080.0
2017-02-22 14:35:00,78.65,78.65,78.53,78.53,22252.0,78.65,78.65,78.53,78.53,22252.0
2017-02-22 14:40:00,78.55,78.59,78.52,78.55,8700.0,78.55,78.59,78.52,78.55,8700.0
2017-02-22 14:45:00,78.55,78.56,78.37,78.42,11898.0,78.55,78.56,78.37,78.42,11898.0
2017-02-22 14:50:00,78.41,78.42,78.3,78.42,20069.0,78.41,78.42,78.3,78.42,20069.0
2017-02-22 14:55:00,78.41,78.45,78.36,78.38,27527.0,78.41,78.45,78.36,78.38,27527.0
2017-02-22 15:00:00,78.38,78.48,78.37,78.46,16491.0,78.38,78.48,78.37,78.46,16491.0
2017-02-22 15:05:00,78.47,78.47,78.37,78.4,21305.0,78.47,78.47,78.37,78.4,21305.0
2017-02-22 15:10:00,78.42,78.47,78.36,78.39,16403.0,78.42,78.47,78.36,78.39,16403.0
2017-02-22 15:15:00,78.4,78.49,78.38,78.48,19079.0,78.4,78.49,78.38,78.48,19079.0
2017-02-22 15:20:00,78.48,78.49,78.39,78.44,35575.0,78.48,78.49,78.39,78.44,35575.0
2017-02-22 15:25:00,78.44,78.62,78.42,78.59,47283.0,78.44,78.62,78.42,78.59,47283.0
2017-02-22 15:30:00,78.59,78.6,78.53,78.59,28529.0,78.59,78.6,78.53,78.59,28529.0
2017-02-22 15:35:00,78.59,78.63,78.58,78.62,20172.0,78.59,78.63,78.58,78.62,20172.0
2017-02-22 15:40:00,78.62,78.67,78.62,78.64,24723.0,78.62,78.67,78.62,78.64,24723.0
2017-02-22 15:45:00,78.64,78.66,78.62,78.64,26711.0,78.64,78.66,78.62,78.64,26711.0
2017-02-22 15:50:00,78.64,78.66,78.58,78.58,54458.0,78.64,78.66,78.58,78.58,54458.0
2017-02-22 15:55:00,78.58,78.59,78.49,78.54,92711.0,78.58,78.59,78.49,78.54,92711.0
2017-02-23 09:30:00,78.74,78.91,78.11,78.13,47978.0,78.74,78.91,78.11,78.13,47978.0
2017-02-23 09:35:00,78.22,78.29,77.87,77.99,109013.0,78.22,78.29,77.87,77.99,109013.0
2017-02-23 09:40:00,78.0,78.06,77.59,77.71,51119.0,78.0,78.06,77.59,77.71,51119.0
2017-02-23 09:45:00,77.64,78.18,77.42,78.12,55958.0,77.64,78.18,77.42,78.12,55958.0
2017-02-23 09:50:00,78.09,78.56,77.94,78.36,49576.0,78.09,78.56,77.94,78.36,49576.0
2017-02-23 09:55:00,78.39,78.7,78.21,78.7,74919.0,78.39,78.7,78.21,78.7,74919.0
2017-02-23 10:00:00,78.7,78.78,78.55,78.63,38817.0,78.7,78.78,78.55,78.63,38817.0
2017-02-23 10:05:00,78.63,78.77,78.41,78.43,26549.0,78.63,78.77,78.41,78.43,26549.0
2017-02-23 10:10:00,78.44,78.7,78.44,78.63,24786.0,78.44,78.7,78.44,78.63,24786.0
2017-02-23 10:15:00,78.62,78.62,78.4,78.46,35043.0,78.62,78.62,78.4,78.46,35043.0
2017-02-23 10:20:00,78.48,78.54,78.42,78.53,19155.0,78.48,78.54,78.42,78.53,19155.0
2017-02-23 10:25:00,78.56,78.63,78.38,78.63,59842.0,78.56,78.63,78.38,78.63,59842.0
2017-02-23 10:30:00,78.66,78.76,78.58,78.68,43613.0,78.66,78.76,78.58,78.68,43613.0
2017-02-23 10:35:00,78.68,78.79,78.55,78.57,57939.0,78.68,78.79,78.55,78.57,57939.0
2017-02-23 10:40:00,78.57,78.64,78.47,78.64,34688.0,78.57,78.64,78.47,78.64,34688.0
2017-02-23 10:45:00,78.59,78.9,78.57,78.83,50160.0,78.59,78.9,78.57,78.83,50160.0
2017-02-23 10:50:00,78.85,78.92,78.56,78.56,62784.0,78.85,78.92,78.56,78.56,62784.0
2017-02-23 10:55:00,78.55,78.55,78.35,78.41,29059.0,78.55,78.55,78.35,78.41,29059.0
2017-02-23 11:00:00,78.43,78.46,78.21,78.33,31478.0,78.43,78.46,78.21,78.33,31478.0
2017-02-23 11:05:00,78.34,78.46,78.3,78.36,43093.0,78.34,78.46,78.3,78.36,43093.0
2017-02-23 11:10:00,78.4,78.45,78.32,78.41,33448.0,78.4,78.45,78.32,78.41,33448.0
2017-02-23 11:15:00,78.43,78.43,78.19,78.21,44701.0,78.43,78.43,78.19,78.21,44701.0
2017-02-23 11:20:00,78.23,78.24,78.05,78.06,30230.0,78.23,78.24,78.05,78.06,30230.0
2017-02-23 11:25:00,78.1,78.19,78.08,78.16,64324.0,78.1,78.19,78.08,78.16,64324.0
2017-02-23 11:30:00,78.16,78.37,78.16,78.33,21221.0,78.16,78.37,78.16,78.33,21221.0
2017-02-23 11:35:00,78.32,78.32,78.18,78.23,15301.0,78.32,78.32,78.18,78.23,15301.0
2017-02-23 11:40:00,78.23,78.29,78.21,78.23,14331.0,78.23,78.29,78.21,78.23,14331.0
2017-02-23 11:45:00,78.25,78.26,78.06,78.06,17734.0,78.25,78.26,78.06,78.06,17734.0
2017-02-23 11:50:00,78.06,78.19,78.06,78.18,17899.0,78.06,78.19,78.06,78.18,17899.0
2017-02-23 11:55:00,78.19,78.24,78.18,78.21,12757.0,78.19,78.24,78.18,78.21,12757.0
2017-02-23 12:00:00,78.2,78.25,78.17,78.17,11619.0,78.2,78.25,78.17,78.17,11619.0
2017-02-23 12:05:00,78.19,78.22,78.11,78.11,14206.0,78.19,78.22,78.11,78.11,14206.0
2017-02-23 12:10:00,78.11,78.15,78.01,78.01,20243.0,78.11,78.15,78.01,78.01,20243.0
2017-02-23 12:15:00,78.02,78.19,78.01,78.15,23094.0,78.02,78.19,78.01,78.15,23094.0
2017-02-23 12:20:00,78.16,78.24,78.15,78.18,18790.0,78.16,78.24,78.15,78.18,18790.0
2017-02-23 12:25:00,78.16,78.21,78.06,78.06,16385.0,78.16,78.21,78.06,78.06,16385.0
2017-02-23 12:30:00,78.07,78.15,78.07,78.13,12217.0,78.07,78.15,78.07,78.13,12217.0
2017-02-23 12:35:00,78.13,78.22,78.12,78.17,14092.0,78.13,78.22,78.12,78.17,14092.0
2017-02-23 12:40:00,78.17,78.19,78.11,78.18,55591.0,78.17,78.19,78.11,78.18,55591.0
2017-02-23 12:45:00,78.2,78.28,78.17,78.17,20254.0,78.2,78.28,78.17,78.17,20254.0
2017-02-23 12:50:00,78.18,78.22,78.13,78.16,12368.0,78.18,78.22,78.13,78.16,12368.0
2017-02-23 12:55:00,78.16,78.16,78.05,78.07,20830.0,78.16,78.16,78.05,78.07,20830.0
2017-02-23 13:00:00,78.06,78.2,78.05,78.18,45045.0,78.06,78.2,78.05,78.18,45045.0
2017-02-23 13:05:00,78.17,78.23,78.16,78.2,23369.0,78.17,78.23,78.16,78.2,23369.0
2017-02-23 13:10:00,78.21,78.29,78.18,78.19,24041.0,78.21,78.29,78.18,78.19,24041.0
2017-02-23 13:15:00,78.2,78.3,78.19,78.27,8900.0,78.2,78.3,78.19,78.27,8900.0
2017-02-23 13:20:00,78.29,78.35,78.28,78.3,15227.0,78.29,78.35,78.28,78.3,15227.0
2017-02-23 13:25:00,78.31,78.33,78.19,78.19,8066.0,78.31,78.33,78.19,78.19,8066.0
2017-02-23 13:30:00,78.2,78.22,78.18,78.22,11255.0,78.2,78.22,78.18,78.22,11255.0
2017-02-23 13:35:00,78.22,78.32,78.21,78.23,19543.0,78.22,78.32,78.21,78.23,19543.0
2017-02-23 13:40:00,78.23,78.29,78.23,78.27,6600.0,78.23,78.29,78.23,78.27,6600.0
2017-02-23 13:45:00,78.27,78.27,78.2,78.2,9361.0,78.27,78.27,78.2,78.2,9361.0
2017-02-23 13:50:00,78.21,78.26,78.19,78.2,11272.0,78.21,78.26,78.19,78.2,11272.0
2017-02-23 13:55:00,78.21,78.28,78.19,78.26,6941.0,78.21,78.28,78.19,78.26,6941.0
2017-02-23 14:00:00,78.27,78.32,78.26,78.32,11200.0,78.27,78.32,78.26,78.32,11200.0
2017-02-23 14:05:00,78.3,78.33,78.29,78.3,16403.0,78.3,78.33,78.29,78.3,16403.0
2017-02-23 14:10:00,78.31,78.32,78.25,78.29,16924.0,78.31,78.32,78.25,78.29,16924.0
2017-02-23 14:15:00,78.28,78.35,78.27,78.33,11495.0,78.28,78.35,78.27,78.33,11495.0
2017-02-23 14:20:00,78.32,78.48,78.31,78.48,24991.0,78.32,78.48,78.31,78.48,24991.0
2017-02-23 14:25:00,78.48,78.5,78.43,78.44,20538.0,78.48,78.5,78.43,78.44,20538.0
2017-02-23 14:30:00,78.43,78.49,78.42,78.48,12466.0,78.43,78.49,78.42,78.48,12466.0
2017-02-23 14:35:00,78.49,78.56,78.49,78.51,24000.0,78.49,78.56,78.49,78.51,24000.0
2017-02-23 14:40:00,78.5,78.55,78.49,78.54,17630.0,78.5,78.55,78.49,78.54,17630.0
2017-02-23 14:45:00,78.53,78.53,78.45,78.47,18345.0,78.53,78.53,78.45,78.47,18345.0
2017-02-23 14:50:00,78.47,78.48,78.42,78.42,20587.0,78.47,78.48,78.42,78.42,20587.0
2017-02-23 14:55:00,78.42,78.53,78.42,78.5,21892.0,78.42,78.53,78.42,78.5,21892.0
2017-02-23 15:00:00,78.5,78.5,78.4,78.4,19472.0,78.5,78.5,78.4,78.4,19472.0
2017-02-23 15:05:00,78.4,78.4,78.27,78.27,50663.0,78.4,78.4,78.27,78.27,50663.0
2017-02-23 15:10:00,78.28,78.38,78.28,78.29,20736.0,78.28,78.38,78.28,78.29,20736.0
2017-02-23 15:15:00,78.3,78.32,78.24,78.25,18692.0,78.3,78.32,78.24,78.25,18692.0
2017-02-23 15:20:00,78.24,78.3,78.22,78.26,19556.0,78.24,78.3,78.22,78.26,19556.0
2017-02-23 15:25:00,78.24,78.28,77.67,77.85,188321.0,78.24,78.28,77.67,77.85,188321.0
2017-02-23 15:30:00,77.83,78.18,77.4,77.41,284434.0,77.83,78.18,77.4,77.41,284434.0
2017-02-23 15:35:00,77.38,77.5,76.93,77.42,272938.0,77.38,77.5,76.93,77.42,272938.0
2017-02-23 15:40:00,77.42,77.59,77.2,77.53,169682.0,77.42,77.59,77.2,77.53,169682.0
2017-02-23 15:45:00,77.54,77.65,77.4,77.51,117144.0,77.54,77.65,77.4,77.51,117144.0
2017-02-23 15:50:00,77.51,77.71,77.51,77.57,189189.0,77.51,77.71,77.51,77.57,189189.0
2017-02-23 15:55:00,77.57,77.61,77.46,77.57,207351.0,77.57,77.61,77.46,77.57,207351.0
2017-02-24 09:30:00,77.67,78.08,77.52,77.67,78124.0,77.67,78.08,77.52,77.67,78124.0
2017-02-24 09:35:00,77.67,77.96,77.44,77.74,45594.0,77.67,77.96,77.44,77.74,45594.0
2017-02-24 09:40:00,77.77,78.24,77.72,77.94,41524.0,77.77,78.24,77.72,77.94,41524.0
2017-02-24 09:45:00,77.88,78.18,77.86,78.11,14142.0,77.88,78.18,77.86,78.11,14142.0
2017-02-24 09:50:00,78.1,78.18,77.84,77.84,29552.0,78.1,78.18,77.84,77.84,29552.0
2017-02-24 09:55:00,77.8,78.05,77.74,77.74,13130.0,77.8,78.05,77.74,77.74,13130.0
2017-02-24 10:00:00,77.79,77.89,77.39,77.41,41395.0,77.79,77.89,77.39,77.41,41395.0
2017-02-24 10:05:00,77.41,77.49,77.03,77.11,38116.0,77.41,77.49,77.03,77.11,38116.0
2017-02-24 10:10:00,77.11,77.53,77.08,77.43,48382.0,77.11,77.53,77.08,77.43,48382.0
2017-02-24 10:15:00,77.44,77.45,77.17,77.27,20520.0,77.44,77.45,77.17,77.27,20520.0
2017-02-24 10:20:00,77.19,77.48,77.19,77.27,14581.0,77.19,77.48,77.19,77.27,14581.0
2017-02-24 10:25:00,77.27,77.3,77.11,77.11,30311.0,77.27,77.3,77.11,77.11,30311.0
2017-02-24 10:30:00,77.11,77.38,77.02,77.35,27222.0,77.11,77.38,77.02,77.35,27222.0
2017-02-24 10:35:00,77.33,77.55,77.31,77.48,37219.0,77.33,77.55,77.31,77.48,37219.0
2017-02-24 10:40:00,77.49,77.53,77.43,77.44,18800.0,77.49,77.53,77.43,77.44,18800.0
2017-02-24 10:45:00,77.45,77.45,77.25,77.39,33413.0,77.45,77.45,77.25,77.39,33413.0
2017-02-24 10:50:00,77.39,77.58,77.37,77.44,21902.0,77.39,77.58,77.37,77.44,21902.0
2017-02-24 10:55:00,77.43,77.46,77.27,77.31,23077.0,77.43,77.46,77.27,77.31,23077.0
2017-02-24 11:00:00,77.31,77.44,77.27,77.44,26857.0,77.31,77.44,77.27,77.44,26857.0
2017-02-24 11:05:00,77.44,77.62,77.44,77.58,28602.0,77.44,77.62,77.44,77.58,28602.0
2017-02-24 11:10:00,77.6,77.63,77.47,77.47,34445.0,77.6,77.63,77.47,77.47,34445.0
2017-02-24 11:15:00,77.47,77.56,77.45,77.47,12650.0,77.47,77.56,77.45,77.47,12650.0
2017-02-24 11:20:00,77.5,77.82,77.49,77.78,54620.0,77.5,77.82,77.49,77.78,54620.0
2017-02-24 11:25:00,77.78,78.0,77.77,77.98,21997.0,77.78,78.0,77.77,77.98,21997.0
2017-02-24 11:30:00,78.0,78.02,77.87,77.87,26171.0,78.0,78.02,77.87,77.87,26171.0
2017-02-24 11:35:00,77.87,77.88,77.56,77.57,17822.0,77.87,77.88,77.56,77.57,17822.0
2017-02-24 11:40:00,77.56,77.69,77.52,77.66,22230.0,77.56,77.69,77.52,77.66,22230.0
2017-02-24 11:45:00,77.65,77.82,77.63,77.79,18131.0,77.65,77.82,77.63,77.79,18131.0
2017-02-24 11:50:00,77.77,78.11,77.76,78.09,38707.0,77.77,78.11,77.76,78.09,38707.0
2017-02-24 11:55:00,78.07,78.47,78.05,78.45,61127.0,78.07,78.47,78.05,78.45,61127.0
2017-02-24 12:00:00,78.45,80.05,78.44,80.02,193234.0,78.45,80.05,78.44,80.02,193234.0
2017-02-24 12:05:00,80.0,80.77,79.62,80.68,201160.0,80.0,80.77,79.62,80.68,201160.0
2017-02-24 12:10:00,80.74,81.24,80.27,80.34,221394.0,80.74,81.24,80.27,80.34,221394.0
2017-02-24 12:15:00,80.38,80.47,79.86,80.0,83795.0,80.38,80.47,79.86,80.0,83795.0
2017-02-24 12:20:00,80.0,80.4,79.89,80.35,75935.0,80.0,80.4,79.89,80.35,75935.0
2017-02-24 12:25:00,80.36,80.52,80.12,80.28,64952.0,80.36,80.52,80.12,80.28,64952.0
2017-02-24 12:30:00,80.23,80.74,80.09,80.67,115145.0,80.23,80.74,80.09,80.67,115145.0
2017-02-24 12:35:00,80.57,80.85,80.55,80.79,138571.0,80.57,80.85,80.55,80.79,138571.0
2017-02-24 12:40:00,80.75,80.84,80.41,80.7,114973.0,80.75,80.84,80.41,80.7,114973.0
2017-02-24 12:45:00,80.7,81.07,80.6,80.63,125790.0,80.7,81.07,80.6,80.63,125790.0
2017-02-24 12:50:00,80.63,80.74,80.17,80.24,55878.0,80.63,80.74,80.17,80.24,55878.0
2017-02-24 12:55:00,80.23,80.5,80.12,80.48,77740.0,80.23,80.5,80.12,80.48,77740.0
2017-02-24 13:00:00,80.41,80.5,79.51,79.96,119694.0,80.41,80.5,79.51,79.96,119694.0
2017-02-24 13:05:00,79.92,79.95,79.66,79.9,68906.0,79.92,79.95,79.66,79.9,68906.0
2017-02-24 13:10:00,79.88,79.9,79.67,79.76,47576.0,79.88,79.9,79.67,79.76,47576.0
2017-02-24 13:15:00,79.77,80.16,79.76,80.11,135673.0,79.77,80.16,79.76,80.11,135673.0
2017-02-24 13:20:00,80.13,80.39,80.02,80.23,53487.0,80.13,80.39,80.02,80.23,53487.0
2017-02-24 13:25:00,80.17,80.18,79.9,79.92,22391.0,80.17,80.18,79.9,79.92,22391.0
2017-02-24 13:30:00,79.95,80.15,79.92,80.04,33659.0,79.95,80.15,79.92,80.04,33659.0
2017-02-24 13:35:00,79.99,80.05,79.69,79.81,57264.0,79.99,80.05,79.69,79.81,57264.0
2017-02-24 13:40:00,79.78,80.4,79.71,80.37,118527.0,79.78,80.4,79.71,80.37,118527.0
2017-02-24 13:45:00,80.39,80.43,80.12,80.2,35161.0,80.39,80.43,80.12,80.2,35161.0
2017-02-24 13:50:00,80.18,80.34,80.12,80.14,22729.0,80.18,80.34,80.12,80.14,22729.0
2017-02-24 13:55:00,80.16,80.19,79.9,80.19,53593.0,80.16,80.19,79.9,80.19,53593.0
2017-02-24 14:00:00,80.21,80.21,80.0,80.02,22538.0,80.21,80.21,80.0,80.02,22538.0
2017-02-24 14:05:00,80.01,80.04,79.75,79.76,41100.0,80.01,80.04,79.75,79.76,41100.0
2017-02-24 14:10:00,79.78,79.97,79.76,79.83,21515.0,79.78,79.97,79.76,79.83,21515.0
2017-02-24 14:15:00,79.82,79.85,79.71,79.81,31865.0,79.82,79.85,79.71,79.81,31865.0
2017-02-24 14:20:00,79.79,79.84,79.71,79.78,21368.0,79.79,79.84,79.71,79.78,21368.0
2017-02-24 14:25:00,79.78,79.79,79.7,79.77,36220.0,79.78,79.79,79.7,79.77,36220.0
2017-02-24 14:30:00,79.75,79.78,79.65,79.66,36094.0,79.75,79.78,79.65,79.66,36094.0
2017-02-24 14:35:00,79.66,80.08,79.65,80.06,41576.0,79.66,80.08,79.65,80.06,41576.0
2017-02-24 14:40:00,80.03,80.4,80.02,80.33,63231.0,80.03,80.4,80.02,80.33,63231.0
2017-02-24 14:45:00,80.32,80.52,80.27,80.35,46551.0,80.32,80.52,80.27,80.35,46551.0
2017-02-24 14:50:00,80.33,80.71,80.26,80.62,72399.0,80.33,80.71,80.26,80.62,72399.0
2017-02-24 14:55:00,80.64,80.65,80.42,80.56,34533.0,80.64,80.65,80.42,80.56,34533.0
2017-02-24 15:00:00,80.52,80.54,79.49,79.63,158419.0,80.52,80.54,79.49,79.63,158419.0
2017-02-24 15:05:00,79.58,79.62,78.98,79.05,262915.0,79.58,79.62,78.98,79.05,262915.0
2017-02-24 15:10:00,79.15,79.25,78.73,78.85,186977.0,79.15,79.25,78.73,78.85,186977.0
2017-02-24 15:15:00,78.9,79.14,78.88,79.02,74626.0,78.9,79.14,78.88,79.02,74626.0
2017-02-24 15:20:00,79.02,79.25,78.99,79.2,83737.0,79.02,79.25,78.99,79.2,83737.0
2017-02-24 15:25:00,79.2,79.29,79.13,79.23,49688.0,79.2,79.29,79.13,79.23,49688.0
2017-02-24 15:30:00,79.2,79.39,79.17,79.31,73449.0,79.2,79.39,79.17,79.31,73449.0
2017-02-24 15:35:00,79.34,79.38,79.25,79.28,69525.0,79.34,79.38,79.25,79.28,69525.0
2017-02-24 15:40:00,79.28,79.34,79.21,79.31,70773.0,79.28,79.34,79.21,79.31,70773.0
2017-02-24 15:45:00,79.32,79.42,79.26,79.4,62359.0,79.32,79.42,79.26,79.4,62359.0
2017-02-24 15:50:00,79.4,79.45,79.31,79.32,98291.0,79.4,79.45,79.31,79.32,98291.0
2017-02-24 15:55:00,79.34,79.45,79.25,79.41,157077.0,79.34,79.45,79.25,79.41,157077.0
2017-02-27 09:30:00,79.7,79.76,79.2,79.25,69893.0,79.7,79.76,79.2,79.25,69893.0
2017-02-27 09:35:00,79.25,79.71,79.04,79.26,87032.0,79.25,79.71,79.04,79.26,87032.0
2017-02-27 09:40:00,79.23,79.52,79.13,79.39,171827.0,79.23,79.52,79.13,79.39,171827.0
2017-02-27 09:45:00,79.39,79.66,79.21,79.53,89110.0,79.39,79.66,79.21,79.53,89110.0
2017-02-27 09:50:00,79.52,79.52,78.7,78.81,57482.0,79.52,79.52,78.7,78.81,57482.0
2017-02-27 09:55:00,78.85,78.98,78.74,78.9,32859.0,78.85,78.98,78.74,78.9,32859.0
2017-02-27 10:00:00,78.89,78.89,78.57,78.57,37369.0,78.89,78.89,78.57,78.57,37369.0
2017-02-27 10:05:00,78.67,78.86,78.4,78.86,46294.0,78.67,78.86,78.4,78.86,46294.0
2017-02-27 10:10:00,78.85,78.85,78.58,78.71,40280.0,78.85,78.85,78.58,78.71,40280.0
2017-02-27 10:15:00,78.73,78.97,78.7,78.82,31697.0,78.73,78.97,78.7,78.82,31697.0
2017-02-27 10:20:00,78.82,79.17,78.79,78.97,29300.0,78.82,79.17,78.79,78.97,29300.0
2017-02-27 10:25:00,78.96,79.36,78.95,79.18,39786.0,78.96,79.36,78.95,79.18,39786.0
2017-02-27 10:30:00,79.19,79.32,79.12,79.18,25620.0,79.19,79.32,79.12,79.18,25620.0
2017-02-27 10:35:00,79.17,79.23,79.0,79.22,13685.0,79.17,79.23,79.0,79.22,13685.0
2017-02-27 10:40:00,79.23,79.48,79.23,79.46,35852.0,79.23,79.48,79.23,79.46,35852.0
2017-02-27 10:45:00,79.48,79.69,79.44,79.69,23771.0,79.48,79.69,79.44,79.69,23771.0
2017-02-27 10:50:00,79.68,79.85,79.49,79.83,33900.0,79.68,79.85,79.49,79.83,33900.0
2017-02-27 10:55:00,79.81,79.98,79.67,79.68,39242.0,79.81,79.98,79.67,79.68,39242.0
2017-02-27 11:00:00,79.7,79.77,79.63,79.67,31685.0,79.7,79.77,79.63,79.67,31685.0
2017-02-27 11:05:00,79.67,79.79,79.53,79.55,25616.0,79.67,79.79,79.53,79.55,25616.0
2017-02-27 11:10:00,79.53,79.55,79.34,79.41,62705.0,79.53,79.55,79.34,79.41,62705.0
2017-02-27 11:15:00,79.41,79.41,79.07,79.25,70223.0,79.41,79.41,79.07,79.25,70223.0
2017-02-27 11:20:00,79.24,79.24,79.04,79.16,35602.0,79.24,79.24,79.04,79.16,35602.0
2017-02-27 11:25:00,79.17,79.2,78.7,78.82,78365.0,79.17,79.2,78.7,78.82,78365.0
2017-02-27 11:30:00,78.84,79.02,78.79,78.99,29872.0,78.84,79.02,78.79,78.99,29872.0
2017-02-27 11:35:00,78.99,79.0,78.82,78.9,18806.0,78.99,79.0,78.82,78.9,18806.0
2017-02-27 11:40:00,78.87,79.18,78.86,79.09,32026.0,78.87,79.18,78.86,79.09,32026.0
2017-02-27 11:45:00,79.06,79.17,78.93,78.98,26458.0,79.06,79.17,78.93,78.98,26458.0
2017-02-27 11:50:00,79.01,79.03,78.8,78.9,44135.0,79.01,79.03,78.8,78.9,44135.0
2017-02-27 11:55:00,78.9,78.94,78.59,78.61,45514.0,78.9,78.94,78.59,78.61,45514.0
2017-02-27 12:00:00,78.6,78.85,78.6,78.84,29557.0,78.6,78.85,78.6,78.84,29557.0
2017-02-27 12:05:00,78.84,78.99,78.82,78.85,21794.0,78.84,78.99,78.82,78.85,21794.0
2017-02-27 12:10:00,78.86,79.0,78.77,78.91,11244.0,78.86,79.0,78.77,78.91,11244.0
2017-02-27 12:15:00,78.94,78.98,78.62,78.74,43972.0,78.94,78.98,78.62,78.74,43972.0
2017-02-27 12:20:00,78.73,78.76,78.62,78.69,12060.0,78.73,78.76,78.62,78.69,12060.0
2017-02-27 12:25:00,78.69,78.85,78.67,78.7,19369.0,78.69,78.85,78.67,78.7,19369.0
2017-02-27 12:30:00,78.69,78.85,78.69,78.85,13742.0,78.69,78.85,78.69,78.85,13742.0
2017-02-27 12:35:00,78.85,78.89,78.73,78.89,16845.0,78.85,78.89,78.73,78.89,16845.0
2017-02-27 12:40:00,78.89,79.13,78.72,79.11,58571.0,78.89,79.13,78.72,79.11,58571.0
2017-02-27 12:45:00,79.14,79.14,78.91,78.94,14276.0,79.14,79.14,78.91,78.94,14276.0
2017-02-27 12:50:00,78.94,78.95,78.81,78.89,41909.0,78.94,78.95,78.81,78.89,41909.0
2017-02-27 12:55:00,78.93,79.06,78.73,79.04,75336.0,78.93,79.06,78.73,79.04,75336.0
2017-02-27 13:00:00,79.05,79.16,78.97,79.13,20393.0,79.05,79.16,78.97,79.13,20393.0
2017-02-27 13:05:00,79.12,79.23,79.11,79.17,14683.0,79.12,79.23,79.11,79.17,14683.0
2017-02-27 13:10:00,79.17,79.29,79.12,79.18,13201.0,79.17,79.29,79.12,79.18,13201.0
2017-02-27 13:15:00,79.15,79.16,79.05,79.14,10342.0,79.15,79.16,79.05,79.14,10342.0
2017-02-27 13:20:00,79.14,79.33,79.14,79.2,16188.0,79.14,79.33,79.14,79.2,16188.0
2017-02-27 13:25:00,79.22,79.42,79.2,79.41,16814.0,79.22,79.42,79.2,79.41,16814.0
2017-02-27 13:30:00,79.38,79.52,79.36,79.48,16250.0,79.38,79.52,79.36,79.48,16250.0
2017-02-27 13:35:00,79.5,79.5,79.28,79.31,33865.0,79.5,79.5,79.28,79.31,33865.0
2017-02-27 13:40:00,79.31,79.44,79.2,79.41,21767.0,79.31,79.44,79.2,79.41,21767.0
2017-02-27 13:45:00,79.41,79.41,79.25,79.31,92629.0,79.41,79.41,79.25,79.31,92629.0
2017-02-27 13:50:00,79.34,79.34,79.24,79.3,56840.0,79.34,79.34,79.24,79.3,56840.0
2017-02-27 13:55:00,79.31,79.42,79.31,79.37,37386.0,79.31,79.42,79.31,79.37,37386.0
2017-02-27 14:00:00,79.38,79.51,79.31,79.5,50029.0,79.38,79.51,79.31,79.5,50029.0
2017-02-27 14:05:00,79.5,79.51,79.36,79.42,25729.0,79.5,79.51,79.36,79.42,25729.0
2017-02-27 14:10:00,79.4,79.47,79.4,79.44,31049.0,79.4,79.47,79.4,79.44,31049.0
2017-02-27 14:15:00,79.42,79.43,79.33,79.42,30509.0,79.42,79.43,79.33,79.42,30509.0
2017-02-27 14:20:00,79.41,79.6,79.38,79.6,38461.0,79.41,79.6,79.38,79.6,38461.0
2017-02-27 14:25:00,79.6,79.6,79.55,79.59,22946.0,79.6,79.6,79.55,79.59,22946.0
2017-02-27 14:30:00,79.59,79.6,79.25,79.27,38827.0,79.59,79.6,79.25,79.27,38827.0
2017-02-27 14:35:00,79.27,79.35,79.26,79.33,32956.0,79.27,79.35,79.26,79.33,32956.0
2017-02-27 14:40:00,79.34,79.44,79.34,79.4,32472.0,79.34,79.44,79.34,79.4,32472.0
2017-02-27 14:45:00,79.39,79.42,79.27,79.36,34170.0,79.39,79.42,79.27,79.36,34170.0
2017-02-27 14:50:00,79.37,79.41,79.3,79.41,30489.0,79.37,79.41,79.3,79.41,30489.0
2017-02-27 14:55:00,79.41,79.5,79.37,79.46,26204.0,79.41,79.5,79.37,79.46,26204.0
2017-02-27 15:00:00,79.45,79.5,79.41,79.5,22553.0,79.45,79.5,79.41,79.5,22553.0
2017-02-27 15:05:00,79.5,79.59,79.49,79.57,28975.0,79.5,79.59,79.49,79.57,28975.0
2017-02-27 15:10:00,79.57,79.59,79.51,79.58,38477.0,79.57,79.59,79.51,79.58,38477.0
2017-02-27 15:15:00,79.58,79.68,79.58,79.61,37318.0,79.58,79.68,79.58,79.61,37318.0
2017-02-27 15:20:00,79.61,79.84,79.6,79.83,99754.0,79.61,79.84,79.6,79.83,99754.0
2017-02-27 15:25:00,79.82,79.86,79.76,79.81,58894.0,79.82,79.86,79.76,79.81,58894.0
2017-02-27 15:30:00,79.81,79.86,79.69,79.75,54785.0,79.81,79.86,79.69,79.75,54785.0
2017-02-27 15:35:00,79.75,79.78,79.58,79.59,75055.0,79.75,79.78,79.58,79.59,75055.0
2017-02-27 15:40:00,79.58,79.64,79.48,79.5,78457.0,79.58,79.64,79.48,79.5,78457.0
2017-02-27 15:45:00,79.51,79.54,79.48,79.49,98999.0,79.51,79.54,79.48,79.49,98999.0
2017-02-27 15:50:00,79.49,79.55,79.46,79.48,64173.0,79.49,79.55,79.46,79.48,64173.0
2017-02-27 15:55:00,79.47,79.6,79.46,79.56,240145.0,79.47,79.6,79.46,79.56,240145.0
2017-02-28 09:30:00,78.54,78.54,77.78,78.2,138032.0,78.54,78.54,77.78,78.2,138032.0
2017-02-28 09:35:00,78.17,78.35,76.14,76.48,223101.0,78.17,78.35,76.14,76.48,223101.0
2017-02-28 09:40:00,76.54,77.38,76.53,77.18,176523.0,76.54,77.38,76.53,77.18,176523.0
2017-02-28 09:45:00,77.23,77.4,77.05,77.21,119087.0,77.23,77.4,77.05,77.21,119087.0
2017-02-28 09:50:00,77.19,77.77,77.12,77.72,146996.0,77.19,77.77,77.12,77.72,146996.0
2017-02-28 09:55:00,77.73,77.85,77.45,77.47,118055.0,77.73,77.85,77.45,77.47,118055.0
2017-02-28 10:00:00,77.47,77.53,77.3,77.36,95807.0,77.47,77.53,77.3,77.36,95807.0
2017-02-28 10:05:00,77.37,77.44,77.18,77.4,55174.0,77.37,77.44,77.18,77.4,55174.0
2017-02-28 10:10:00,77.39,77.7,77.28,77.7,49110.0,77.39,77.7,77.28,77.7,49110.0
2017-02-28 10:15:00,77.69,77.7,77.37,77.43,95744.0,77.69,77.7,77.37,77.43,95744.0
2017-02-28 10:20:00,77.42,77.88,77.36,77.73,82606.0,77.42,77.88,77.36,77.73,82606.0
2017-02-28 10:25:00,77.74,77.9,77.64,77.71,51145.0,77.74,77.9,77.64,77.71,51145.0
2017-02-28 10:30:00,77.72,77.88,77.46,77.48,40095.0,77.72,77.88,77.46,77.48,40095.0
2017-02-28 10:35:00,77.49,77.57,77.36,77.57,34426.0,77.49,77.57,77.36,77.57,34426.0
2017-02-28 10:40:00,77.57,77.68,77.52,77.52,36406.0,77.57,77.68,77.52,77.52,36406.0
2017-02-28 10:45:00,77.54,77.61,77.36,77.55,64944.0,77.54,77.61,77.36,77.55,64944.0
2017-02-28 10:50:00,77.55,77.62,77.45,77.59,52593.0,77.55,77.62,77.45,77.59,52593.0
2017-02-28 10:55:00,77.59,77.92,77.45,77.7,126225.0,77.59,77.92,77.45,77.7,126225.0
2017-02-28 11:00:00,77.69,77.95,77.68,77.82,51028.0,77.69,77.95,77.68,77.82,51028.0
2017-02-28 11:05:00,77.89,77.92,77.78,77.81,49433.0,77.89,77.92,77.78,77.81,49433.0
2017-02-28 11:10:00,77.85,77.85,77.58,77.58,32583.0,77.85,77.85,77.58,77.58,32583.0
2017-02-28 11:15:00,77.58,77.65,77.53,77.59,18522.0,77.58,77.65,77.53,77.59,18522.0
2017-02-28 11:20:00,77.58,77.68,77.54,77.66,43666.0,77.58,77.68,77.54,77.66,43666.0
2017-02-28 11:25:00,77.67,77.79,77.65,77.72,33492.0,77.67,77.79,77.65,77.72,33492.0
2017-02-28 11:30:00,77.71,77.71,77.3,77.42,44368.0,77.71,77.71,77.3,77.42,44368.0
2017-02-28 11:35:00,77.47,77.64,77.39,77.44,33948.0,77.47,77.64,77.39,77.44,33948.0
2017-02-28 11:40:00,77.45,77.49,77.29,77.29,16012.0,77.45,77.49,77.29,77.29,16012.0
2017-02-28 11:45:00,77.33,77.36,77.07,77.08,78508.0,77.33,77.36,77.07,77.08,78508.0
2017-02-28 11:50:00,77.08,77.14,77.05,77.11,37286.0,77.08,77.14,77.05,77.11,37286.0
2017-02-28 11:55:00,77.13,77.14,77.06,77.08,19043.0,77.13,77.14,77.06,77.08,19043.0
2017-02-28 12:00:00,77.11,77.12,77.05,77.09,16288.0,77.11,77.12,77.05,77.09,16288.0
2017-02-28 12:05:00,77.09,77.11,76.77,76.78,46999.0,77.09,77.11,76.77,76.78,46999.0
2017-02-28 12:10:00,76.79,76.89,76.77,76.82,28709.0,76.79,76.89,76.77,76.82,28709.0
2017-02-28 12:15:00,76.82,76.98,76.82,76.95,33478.0,76.82,76.98,76.82,76.95,33478.0
2017-02-28 12:20:00,76.95,76.98,76.88,76.92,14985.0,76.95,76.98,76.88,76.92,14985.0
2017-02-28 12:25:00,76.9,76.96,76.89,76.94,19229.0,76.9,76.96,76.89,76.94,19229.0
2017-02-28 12:30:00,76.93,76.93,76.81,76.89,36209.0,76.93,76.93,76.81,76.89,36209.0
2017-02-28 12:35:00,76.9,77.0,76.9,76.96,33526.0,76.9,77.0,76.9,76.96,33526.0
2017-02-28 12:40:00,76.97,77.24,76.97,77.2,33544.0,76.97,77.24,76.97,77.2,33544.0
2017-02-28 12:45:00,77.21,77.27,77.05,77.13,27728.0,77.21,77.27,77.05,77.13,27728.0
2017-02-28 12:50:00,77.14,77.24,77.11,77.24,51936.0,77.14,77.24,77.11,77.24,51936.0
2017-02-28 12:55:00,77.24,77.24,76.94,76.94,22408.0,77.24,77.24,76.94,76.94,22408.0
2017-02-28 13:00:00,76.97,77.03,76.88,76.91,40346.0,76.97,77.03,76.88,76.91,40346.0
2017-02-28 13:05:00,76.9,76.97,76.88,76.95,25856.0,76.9,76.97,76.88,76.95,25856.0
2017-02-28 13:10:00,76.94,76.96,76.88,76.93,45868.0,76.94,76.96,76.88,76.93,45868.0
2017-02-28 13:15:00,76.92,77.03,76.91,77.0,24039.0,76.92,77.03,76.91,77.0,24039.0
2017-02-28 13:20:00,77.0,77.0,76.9,76.92,23391.0,77.0,77.0,76.9,76.92,23391.0
2017-02-28 13:25:00,76.9,76.91,76.73,76.74,35726.0,76.9,76.91,76.73,76.74,35726.0
2017-02-28 13:30:00,76.74,76.78,76.5,76.53,67328.0,76.74,76.78,76.5,76.53,67328.0
2017-02-28 13:35:00,76.54,76.66,76.53,76.55,27589.0,76.54,76.66,76.53,76.55,27589.0
2017-02-28 13:40:00,76.55,76.64,76.53,76.64,26340.0,76.55,76.64,76.53,76.64,26340.0
2017-02-28 13:45:00,76.64,76.66,76.43,76.56,35154.0,76.64,76.66,76.43,76.56,35154.0
2017-02-28 13:50:00,76.56,76.73,76.55,76.72,24645.0,76.56,76.73,76.55,76.72,24645.0
2017-02-28 13:55:00,76.72,76.8,76.72,76.79,28284.0,76.72,76.8,76.72,76.79,28284.0
2017-02-28 14:00:00,76.78,76.84,76.69,76.7,28137.0,76.78,76.84,76.69,76.7,28137.0
2017-02-28 14:05:00,76.69,76.7,76.58,76.6,45233.0,76.69,76.7,76.58,76.6,45233.0
2017-02-28 14:10:00,76.58,76.61,76.53,76.59,28936.0,76.58,76.61,76.53,76.59,28936.0
2017-02-28 14:15:00,76.59,76.6,76.5,76.55,39827.0,76.59,76.6,76.5,76.55,39827.0
2017-02-28 14:20:00,76.54,76.55,76.31,76.32,37341.0,76.54,76.55,76.31,76.32,37341.0
2017-02-28 14:25:00,76.32,76.47,76.17,76.28,63932.0,76.32,76.47,76.17,76.28,63932.0
2017-02-28 14:30:00,76.29,76.51,76.27,76.5,37316.0,76.29,76.51,76.27,76.5,37316.0
2017-02-28 14:35:00,76.5,76.58,76.48,76.5,39970.0,76.5,76.58,76.48,76.5,39970.0
2017-02-28 14:40:00,76.51,76.51,76.31,76.37,33036.0,76.51,76.51,76.31,76.37,33036.0
2017-02-28 14:45:00,76.38,76.55,76.37,76.55,29399.0,76.38,76.55,76.37,76.55,29399.0
2017-02-28 14:50:00,76.56,76.57,76.49,76.49,25430.0,76.56,76.57,76.49,76.49,25430.0
2017-02-28 14:55:00,76.49,76.49,76.37,76.42,22155.0,76.49,76.49,76.37,76.42,22155.0
2017-02-28 15:00:00,76.41,76.43,76.33,76.34,30530.0,76.41,76.43,76.33,76.34,30530.0
2017-02-28 15:05:00,76.35,76.36,76.24,76.24,45490.0,76.35,76.36,76.24,76.24,45490.0
2017-02-28 15:10:00,76.26,76.45,76.24,76.44,45275.0,76.26,76.45,76.24,76.44,45275.0
2017-02-28 15:15:00,76.44,76.54,76.38,76.4,73387.0,76.44,76.54,76.38,76.4,73387.0
2017-02-28 15:20:00,76.4,76.49,76.4,76.49,31615.0,76.4,76.49,76.4,76.49,31615.0
2017-02-28 15:25:00,76.48,76.58,76.47,76.57,36319.0,76.48,76.58,76.47,76.57,36319.0
2017-02-28 15:30:00,76.57,76.64,76.55,76.63,56984.0,76.57,76.64,76.55,76.63,56984.0
2017-02-28 15:35:00,76.63,76.72,76.57,76.6,72413.0,76.63,76.72,76.57,76.6,72413.0
2017-02-28 15:40:00,76.6,76.61,76.44,76.44,67010.0,76.6,76.61,76.44,76.44,67010.0
2017-02-28 15:45:00,76.45,76.62,76.42,76.62,91809.0,76.45,76.62,76.42,76.62,91809.0
2017-02-28 15:50:00,76.62,76.64,76.47,76.49,158027.0,76.62,76.64,76.47,76.49,158027.0
2017-02-28 15:55:00,76.49,76.72,76.49,76.67,266224.0,76.49,76.72,76.49,76.67,266224.0
2017-03-01 09:30:00,78.97,81.29,78.8,80.72,555912.0,78.97,81.29,78.8,80.72,555912.0
2017-03-01 09:35:00,80.72,82.1,80.7,80.84,290317.0,80.72,82.1,80.7,80.84,290317.0
2017-03-01 09:40:00,80.93,80.93,79.72,79.93,197744.0,80.93,80.93,79.72,79.93,197744.0
2017-03-01 09:45:00,79.9,80.09,79.19,79.83,145810.0,79.9,80.09,79.19,79.83,145810.0
2017-03-01 09:50:00,79.88,80.03,78.21,78.44,327356.0,79.88,80.03,78.21,78.44,327356.0
2017-03-01 09:55:00,78.35,78.77,78.0,78.16,258382.0,78.35,78.77,78.0,78.16,258382.0
2017-03-01 10:00:00,78.14,78.4,77.77,77.77,194019.0,78.14,78.4,77.77,77.77,194019.0
2017-03-01 10:05:00,77.79,78.13,77.64,78.03,213211.0,77.79,78.13,77.64,78.03,213211.0
2017-03-01 10:10:00,78.05,78.69,78.0,78.24,343103.0,78.05,78.69,78.0,78.24,343103.0
2017-03-01 10:15:00,78.18,79.3,78.15,79.2,218225.0,78.18,79.3,78.15,79.2,218225.0
2017-03-01 10:20:00,79.18,79.21,78.54,78.74,71150.0,79.18,79.21,78.54,78.74,71150.0
2017-03-01 10:25:00,78.74,78.74,78.53,78.55,76749.0,78.74,78.74,78.53,78.55,76749.0
2017-03-01 10:30:00,78.55,78.66,78.29,78.3,69115.0,78.55,78.66,78.29,78.3,69115.0
2017-03-01 10:35:00,78.32,78.74,78.27,78.53,62249.0,78.32,78.74,78.27,78.53,62249.0
2017-03-01 10:40:00,78.51,78.7,78.38,78.43,40633.0,78.51,78.7,78.38,78.43,40633.0
2017-03-01 10:45:00,78.41,78.5,78.24,78.36,41068.0,78.41,78.5,78.24,78.36,41068.0
2017-03-01 10:50:00,78.36,78.41,78.16,78.18,28650.0,78.36,78.41,78.16,78.18,28650.0
2017-03-01 10:55:00,78.17,78.19,77.91,77.98,52670.0,78.17,78.19,77.91,77.98,52670.0
2017-03-01 11:00:00,78.0,78.04,77.83,77.87,76584.0,78.0,78.04,77.83,77.87,76584.0
2017-03-01 11:05:00,77.89,77.91,76.92,77.25,175417.0,77.89,77.91,76.92,77.25,175417.0
2017-03-01 11:10:00,77.29,77.56,77.23,77.43,131367.0,77.29,77.56,77.23,77.43,131367.0
2017-03-01 11:15:00,77.42,77.49,77.08,77.18,127081.0,77.42,77.49,77.08,77.18,127081.0
2017-03-01 11:20:00,77.16,77.24,76.19,76.41,166410.0,77.16,77.24,76.19,76.41,166410.0
2017-03-01 11:25:00,76.39,76.52,76.25,76.41,182253.0,76.39,76.52,76.25,76.41,182253.0
2017-03-01 11:30:00,76.39,76.94,76.33,76.45,131262.0,76.39,76.94,76.33,76.45,131262.0
2017-03-01 11:35:00,76.44,76.44,75.55,75.55,169781.0,76.44,76.44,75.55,75.55,169781.0
2017-03-01 11:40:00,75.54,75.77,74.74,74.87,370364.0,75.54,75.77,74.74,74.87,370364.0
2017-03-01 11:45:00,74.88,76.03,74.82,76.0,153919.0,74.88,76.03,74.82,76.0,153919.0
2017-03-01 11:50:00,76.03,76.18,75.65,76.07,100668.0,76.03,76.18,75.65,76.07,100668.0
2017-03-01 11:55:00,76.12,76.37,75.75,75.95,75369.0,76.12,76.37,75.75,75.95,75369.0
2017-03-01 12:00:00,75.96,76.28,75.95,76.16,77641.0,75.96,76.28,75.95,76.16,77641.0
2017-03-01 12:05:00,76.23,76.76,76.21,76.67,114614.0,76.23,76.76,76.21,76.67,114614.0
2017-03-01 12:10:00,76.69,77.2,76.67,76.95,102181.0,76.69,77.2,76.67,76.95,102181.0
2017-03-01 12:15:00,76.96,76.99,76.26,76.5,66961.0,76.96,76.99,76.26,76.5,66961.0
2017-03-01 12:20:00,76.53,76.8,76.49,76.68,52083.0,76.53,76.8,76.49,76.68,52083.0
2017-03-01 12:25:00,76.68,76.68,76.39,76.5,37243.0,76.68,76.68,76.39,76.5,37243.0
2017-03-01 12:30:00,76.5,76.56,76.37,76.55,53125.0,76.5,76.56,76.37,76.55,53125.0
2017-03-01 12:35:00,76.52,76.57,76.42,76.46,132764.0,76.52,76.57,76.42,76.46,132764.0
2017-03-01 12:40:00,76.45,76.75,76.45,76.72,161556.0,76.45,76.75,76.45,76.72,161556.0
2017-03-01 12:45:00,76.72,76.95,76.72,76.91,49818.0,76.72,76.95,76.72,76.91,49818.0
2017-03-01 12:50:00,76.91,77.1,76.87,76.95,91177.0,76.91,77.1,76.87,76.95,91177.0
2017-03-01 12:55:00,76.94,77.69,76.83,77.61,82457.0,76.94,77.69,76.83,77.61,82457.0
2017-03-01 13:00:00,77.6,77.75,77.16,77.29,79677.0,77.6,77.75,77.16,77.29,79677.0
2017-03-01 13:05:00,77.3,77.54,77.21,77.45,542014.0,77.3,77.54,77.21,77.45,542014.0
2017-03-01 13:10:00,77.45,77.48,77.22,77.23,533931.0,77.45,77.48,77.22,77.23,533931.0
2017-03-01 13:15:00,77.25,77.31,77.1,77.14,64259.0,77.25,77.31,77.1,77.14,64259.0
2017-03-01 13:20:00,77.12,77.16,76.8,76.9,53832.0,77.12,77.16,76.8,76.9,53832.0
2017-03-01 13:25:00,76.88,76.88,76.62,76.66,38497.0,76.88,76.88,76.62,76.66,38497.0
2017-03-01 13:30:00,76.65,76.8,76.52,76.54,38939.0,76.65,76.8,76.52,76.54,38939.0
2017-03-01 13:35:00,76.53,76.78,76.51,76.65,33393.0,76.53,76.78,76.51,76.65,33393.0
2017-03-01 13:40:00,76.68,76.93,76.67,76.73,43177.0,76.68,76.93,76.67,76.73,43177.0
2017-03-01 13:45:00,76.78,76.78,76.5,76.57,51232.0,76.78,76.78,76.5,76.57,51232.0
2017-03-01 13:50:00,76.57,76.72,76.49,76.61,93058.0,76.57,76.72,76.49,76.61,93058.0
2017-03-01 13:55:00,76.62,76.75,76.59,76.64,28393.0,76.62,76.75,76.59,76.64,28393.0
2017-03-01 14:00:00,76.63,76.68,76.49,76.5,35408.0,76.63,76.68,76.49,76.5,35408.0
2017-03-01 14:05:00,76.51,76.67,76.49,76.61,48009.0,76.51,76.67,76.49,76.61,48009.0
2017-03-01 14:10:00,76.62,77.12,76.6,77.03,47249.0,76.62,77.12,76.6,77.03,47249.0
2017-03-01 14:15:00,76.97,77.01,76.65,76.66,34842.0,76.97,77.01,76.65,76.66,34842.0
2017-03-01 14:20:00,76.65,76.85,76.65,76.76,27157.0,76.65,76.85,76.65,76.76,27157.0
2017-03-01 14:25:00,76.78,76.92,76.76,76.81,22856.0,76.78,76.92,76.76,76.81,22856.0
2017-03-01 14:30:00,76.78,77.08,76.77,76.93,43987.0,76.78,77.08,76.77,76.93,43987.0
2017-03-01 14:35:00,76.91,77.09,76.87,77.03,99713.0,76.91,77.09,76.87,77.03,99713.0
2017-03-01 14:40:00,77.02,77.11,76.83,76.89,43689.0,77.02,77.11,76.83,76.89,43689.0
2017-03-01 14:45:00,76.83,77.03,76.83,76.99,36812.0,76.83,77.03,76.83,76.99,36812.0
2017-03-01 14:50:00,77.02,77.25,76.99,77.2,57452.0,77.02,77.25,76.99,77.2,57452.0
2017-03-01 14:55:00,77.23,77.33,77.18,77.23,56968.0,77.23,77.33,77.18,77.23,56968.0
2017-03-01 15:00:00,77.23,77.26,77.02,77.17,51842.0,77.23,77.26,77.02,77.17,51842.0
2017-03-01 15:05:00,77.14,77.14,76.97,76.98,36258.0,77.14,77.14,76.97,76.98,36258.0
2017-03-01 15:10:00,76.97,77.03,76.7,76.75,97369.0,76.97,77.03,76.7,76.75,97369.0
2017-03-01 15:15:00,76.75,77.01,76.75,76.98,45401.0,76.75,77.01,76.75,76.98,45401.0
2017-03-01 15:20:00,76.98,77.07,76.94,76.97,74852.0,76.98,77.07,76.94,76.97,74852.0
2017-03-01 15:25:00,76.98,77.0,76.94,76.95,52009.0,76.98,77.0,76.94,76.95,52009.0
2017-03-01 15:30:00,76.95,76.98,76.82,76.93,86019.0,76.95,76.98,76.82,76.93,86019.0
2017-03-01 15:35:00,76.92,77.06,76.89,77.04,284799.0,76.92,77.06,76.89,77.04,284799.0
2017-03-01 15:40:00,77.03,77.12,76.97,77.0,88002.0,77.03,77.12,76.97,77.0,88002.0
2017-03-01 15:45:00,77.01,77.01,76.78,76.8,165479.0,77.01,77.01,76.78,76.8,165479.0
2017-03-01 15:50:00,76.8,77.0,76.79,76.95,190129.0,76.8,77.0,76.79,76.95,190129.0
2017-03-01 15:55:00,76.95,76.96,76.7,76.84,252804.0,76.95,76.96,76.7,76.84,252804.0
2017-03-02 09:30:00,76.91,77.36,76.66,77.3,85664.0,76.91,77.36,76.66,77.3,85664.0
2017-03-02 09:35:00,77.24,78.2,77.18,78.13,126878.0,77.24,78.2,77.18,78.13,126878.0
2017-03-02 09:40:00,78.11,78.49,77.95,77.97,59779.0,78.11,78.49,77.95,77.97,59779.0
2017-03-02 09:45:00,77.92,78.74,77.92,78.54,98597.0,77.92,78.74,77.92,78.54,98597.0
2017-03-02 09:50:00,78.51,78.53,78.26,78.39,48715.0,78.51,78.53,78.26,78.39,48715.0
2017-03-02 09:55:00,78.41,78.69,78.27,78.58,87287.0,78.41,78.69,78.27,78.58,87287.0
2017-03-02 10:00:00,78.51,78.81,78.37,78.8,100275.0,78.51,78.81,78.37,78.8,100275.0
2017-03-02 10:05:00,78.77,79.25,78.77,79.23,216635.0,78.77,79.25,78.77,79.23,216635.0
2017-03-02 10:10:00,79.23,79.33,79.05,79.05,125667.0,79.23,79.33,79.05,79.05,125667.0
2017-03-02 10:15:00,79.04,79.34,79.0,79.34,72478.0,79.04,79.34,79.0,79.34,72478.0
2017-03-02 10:20:00,79.34,79.35,79.24,79.31,61415.0,79.34,79.35,79.24,79.31,61415.0
2017-03-02 10:25:00,79.32,79.49,79.23,79.31,91882.0,79.32,79.49,79.23,79.31,91882.0
2017-03-02 10:30:00,79.31,79.51,79.19,79.2,93581.0,79.31,79.51,79.19,79.2,93581.0
2017-03-02 10:35:00,79.2,79.38,79.16,79.29,175699.0,79.2,79.38,79.16,79.29,175699.0
2017-03-02 10:40:00,79.29,79.29,79.17,79.21,66409.0,79.29,79.29,79.17,79.21,66409.0
2017-03-02 10:45:00,79.2,79.46,79.15,79.37,251172.0,79.2,79.46,79.15,79.37,251172.0
2017-03-02 10:50:00,79.39,79.6,79.33,79.51,102233.0,79.39,79.6,79.33,79.51,102233.0
2017-03-02 10:55:00,79.5,79.67,78.92,78.93,245517.0,79.5,79.67,78.92,78.93,245517.0
2017-03-02 11:00:00,78.95,78.96,78.65,78.81,79879.0,78.95,78.96,78.65,78.81,79879.0
2017-03-02 11:05:00,78.79,79.07,78.64,78.78,48926.0,78.79,79.07,78.64,78.78,48926.0
2017-03-02 11:10:00,78.77,78.94,78.68,78.8,44925.0,78.77,78.94,78.68,78.8,44925.0
2017-03-02 11:15:00,78.76,78.85,78.39,78.53,76250.0,78.76,78.85,78.39,78.53,76250.0
2017-03-02 11:20:00,78.56,78.64,78.29,78.52,45814.0,78.56,78.64,78.29,78.52,45814.0
2017-03-02 11:25:00,78.52,78.68,78.5,78.68,21418.0,78.52,78.68,78.5,78.68,21418.0
2017-03-02 11:30:00,78.68,78.74,78.26,78.31,28238.0,78.68,78.74,78.26,78.31,28238.0
2017-03-02 11:35:00,78.29,78.49,78.2,78.22,25799.0,78.29,78.49,78.2,78.22,25799.0
2017-03-02 11:40:00,78.18,78.4,78.12,78.4,50786.0,78.18,78.4,78.12,78.4,50786.0
2017-03-02 11:45:00,78.37,78.65,78.36,78.62,38720.0,78.37,78.65,78.36,78.62,38720.0
2017-03-02 11:50:00,78.64,78.81,78.48,78.72,85429.0,78.64,78.81,78.48,78.72,85429.0
2017-03-02 11:55:00,78.69,78.69,78.49,78.54,38277.0,78.69,78.69,78.49,78.54,38277.0
2017-03-02 12:00:00,78.55,78.61,78.48,78.58,24080.0,78.55,78.61,78.48,78.58,24080.0
2017-03-02 12:05:00,78.58,78.59,78.3,78.33,29570.0,78.58,78.59,78.3,78.33,29570.0
2017-03-02 12:10:00,78.33,78.36,78.25,78.36,25465.0,78.33,78.36,78.25,78.36,25465.0
2017-03-02 12:15:00,78.33,78.4,78.32,78.32,26974.0,78.33,78.4,78.32,78.32,26974.0
2017-03-02 12:20:00,78.34,78.39,78.27,78.29,20813.0,78.34,78.39,78.27,78.29,20813.0
2017-03-02 12:25:00,78.31,78.33,78.19,78.22,19154.0,78.31,78.33,78.19,78.22,19154.0
2017-03-02 12:30:00,78.22,78.22,78.02,78.04,71339.0,78.22,78.22,78.02,78.04,71339.0
2017-03-02 12:35:00,78.04,78.17,77.96,78.13,22786.0,78.04,78.17,77.96,78.13,22786.0
2017-03-02 12:40:00,78.15,78.15,78.11,78.15,15106.0,78.15,78.15,78.11,78.15,15106.0
2017-03-02 12:45:00,78.15,78.16,78.01,78.01,24829.0,78.15,78.16,78.01,78.01,24829.0
2017-03-02 12:50:00,78.0,78.27,77.97,78.27,27785.0,78.0,78.27,77.97,78.27,27785.0
2017-03-02 12:55:00,78.24,78.45,78.24,78.31,23898.0,78.24,78.45,78.24,78.31,23898.0
2017-03-02 13:00:00,78.31,78.4,78.22,78.27,17546.0,78.31,78.4,78.22,78.27,17546.0
2017-03-02 13:05:00,78.28,78.36,78.22,78.25,13665.0,78.28,78.36,78.22,78.25,13665.0
2017-03-02 13:10:00,78.29,78.32,78.21,78.24,21164.0,78.29,78.32,78.21,78.24,21164.0
2017-03-02 13:15:00,78.23,78.24,78.06,78.07,46009.0,78.23,78.24,78.06,78.07,46009.0
2017-03-02 13:20:00,78.06,78.21,78.05,78.16,19670.0,78.06,78.21,78.05,78.16,19670.0
2017-03-02 13:25:00,78.18,78.22,77.99,78.05,29533.0,78.18,78.22,77.99,78.05,29533.0
2017-03-02 13:30:00,78.02,78.25,77.98,78.25,49927.0,78.02,78.25,77.98,78.25,49927.0
2017-03-02 13:35:00,78.29,78.3,78.14,78.25,20531.0,78.29,78.3,78.14,78.25,20531.0
2017-03-02 13:40:00,78.25,78.34,78.15,78.29,130616.0,78.25,78.34,78.15,78.29,130616.0
2017-03-02 13:45:00,78.27,78.29,77.99,78.02,62121.0,78.27,78.29,77.99,78.02,62121.0
2017-03-02 13:50:00,78.02,78.04,77.77,77.81,51360.0,78.02,78.04,77.77,77.81,51360.0
2017-03-02 13:55:00,77.8,78.0,77.73,77.95,79212.0,77.8,78.0,77.73,77.95,79212.0
2017-03-02 14:00:00,77.96,78.08,77.92,78.04,28160.0,77.96,78.08,77.92,78.04,28160.0
2017-03-02 14:05:00,78.03,78.05,77.97,77.99,13285.0,78.03,78.05,77.97,77.99,13285.0
2017-03-02 14:10:00,77.99,78.05,77.92,78.0,45811.0,77.99,78.05,77.92,78.0,45811.0
2017-03-02 14:15:00,78.0,78.14,77.98,77.98,26391.0,78.0,78.14,77.98,77.98,26391.0
2017-03-02 14:20:00,78.0,78.03,77.99,78.0,18026.0,78.0,78.03,77.99,78.0,18026.0
2017-03-02 14:25:00,78.0,78.08,77.92,77.96,39691.0,78.0,78.08,77.92,77.96,39691.0
2017-03-02 14:30:00,77.94,78.01,77.89,77.96,49205.0,77.94,78.01,77.89,77.96,49205.0
2017-03-02 14:35:00,77.96,78.05,77.9,77.95,32893.0,77.96,78.05,77.9,77.95,32893.0
2017-03-02 14:40:00,77.96,78.02,77.81,77.96,62829.0,77.96,78.02,77.81,77.96,62829.0
2017-03-02 14:45:00,77.92,78.02,77.87,78.0,22695.0,77.92,78.02,77.87,78.0,22695.0
2017-03-02 14:50:00,77.96,78.0,77.9,77.95,21581.0,77.96,78.0,77.9,77.95,21581.0
2017-03-02 14:55:00,77.94,78.01,77.88,78.01,80076.0,77.94,78.01,77.88,78.01,80076.0
2017-03-02 15:00:00,78.0,78.05,77.98,78.03,46600.0,78.0,78.05,77.98,78.03,46600.0
2017-03-02 15:05:00,78.03,78.03,77.97,78.01,50701.0,78.03,78.03,77.97,78.01,50701.0
2017-03-02 15:10:00,78.01,78.01,77.85,77.87,24193.0,78.01,78.01,77.85,77.87,24193.0
2017-03-02 15:15:00,77.86,77.87,77.79,77.8,37999.0,77.86,77.87,77.79,77.8,37999.0
2017-03-02 15:20:00,77.81,77.82,77.72,77.73,37957.0,77.81,77.82,77.72,77.73,37957.0
2017-03-02 15:25:00,77.75,77.81,77.75,77.78,39345.0,77.75,77.81,77.75,77.78,39345.0
2017-03-02 15:30:00,77.78,77.8,77.71,77.72,50040.0,77.78,77.8,77.71,77.72,50040.0
2017-03-02 15:35:00,77.72,77.79,77.71,77.73,35001.0,77.72,77.79,77.71,77.73,35001.0
2017-03-02 15:40:00,77.74,77.79,77.52,77.61,79156.0,77.74,77.79,77.52,77.61,79156.0
2017-03-02 15:45:00,77.62,77.83,77.62,77.78,195448.0,77.62,77.83,77.62,77.78,195448.0
2017-03-02 15:50:00,77.78,77.79,77.45,77.51,215259.0,77.78,77.79,77.45,77.51,215259.0
2017-03-02 15:55:00,77.52,77.74,77.47,77.74,374131.0,77.52,77.74,77.47,77.74,374131.0
2017-03-03 09:30:00,77.47,77.94,77.31,77.66,40023.0,77.47,77.94,77.31,77.66,40023.0
2017-03-03 09:35:00,77.7,77.74,77.3,77.66,48022.0,77.7,77.74,77.3,77.66,48022.0
2017-03-03 09:40:00,77.66,77.75,77.54,77.67,44234.0,77.66,77.75,77.54,77.67,44234.0
2017-03-03 09:45:00,77.58,77.94,77.58,77.94,26951.0,77.58,77.94,77.58,77.94,26951.0
2017-03-03 09:50:00,77.97,78.0,77.81,77.87,54073.0,77.97,78.0,77.81,77.87,54073.0
2017-03-03 09:55:00,77.82,77.82,77.55,77.66,30103.0,77.82,77.82,77.55,77.66,30103.0
2017-03-03 10:00:00,77.65,77.65,77.5,77.5,19853.0,77.65,77.65,77.5,77.5,19853.0
2017-03-03 10:05:00,77.49,77.53,77.33,77.42,38842.0,77.49,77.53,77.33,77.42,38842.0
2017-03-03 10:10:00,77.46,77.53,77.25,77.52,49778.0,77.46,77.53,77.25,77.52,49778.0
2017-03-03 10:15:00,77.52,77.56,77.42,77.54,53727.0,77.52,77.56,77.42,77.54,53727.0
2017-03-03 10:20:00,77.54,77.54,77.18,77.28,20976.0,77.54,77.54,77.18,77.28,20976.0
2017-03-03 10:25:00,77.28,77.37,77.18,77.19,24854.0,77.28,77.37,77.18,77.19,24854.0
2017-03-03 10:30:00,77.2,77.27,77.13,77.21,28560.0,77.2,77.27,77.13,77.21,28560.0
2017-03-03 10:35:00,77.21,77.29,77.16,77.29,29312.0,77.21,77.29,77.16,77.29,29312.0
2017-03-03 10:40:00,77.3,77.85,77.29,77.83,57278.0,77.3,77.85,77.29,77.83,57278.0
2017-03-03 10:45:00,77.85,77.91,77.31,77.31,55052.0,77.85,77.91,77.31,77.31,55052.0
2017-03-03 10:50:00,77.35,77.48,77.33,77.38,57707.0,77.35,77.48,77.33,77.38,57707.0
2017-03-03 10:55:00,77.38,77.4,77.17,77.17,98542.0,77.38,77.4,77.17,77.17,98542.0
2017-03-03 11:00:00,77.16,77.31,77.15,77.31,19204.0,77.16,77.31,77.15,77.31,19204.0
2017-03-03 11:05:00,77.3,77.34,77.2,77.27,20334.0,77.3,77.34,77.2,77.27,20334.0
2017-03-03 11:10:00,77.29,77.36,77.2,77.2,12151.0,77.29,77.36,77.2,77.2,12151.0
2017-03-03 11:15:00,77.22,77.3,77.21,77.26,13330.0,77.22,77.3,77.21,77.26,13330.0
2017-03-03 11:20:00,77.28,77.39,77.2,77.3,26062.0,77.28,77.39,77.2,77.3,26062.0
2017-03-03 11:25:00,77.28,77.28,77.07,77.08,16668.0,77.28,77.28,77.07,77.08,16668.0
2017-03-03 11:30:00,77.08,77.12,76.87,76.87,32991.0,77.08,77.12,76.87,76.87,32991.0
2017-03-03 11:35:00,76.9,77.02,76.83,76.99,23909.0,76.9,77.02,76.83,76.99,23909.0
2017-03-03 11:40:00,76.96,76.99,76.89,76.89,20325.0,76.96,76.99,76.89,76.89,20325.0
2017-03-03 11:45:00,76.88,76.98,76.87,76.93,19987.0,76.88,76.98,76.87,76.93,19987.0
2017-03-03 11:50:00,76.92,77.0,76.91,76.95,10717.0,76.92,77.0,76.91,76.95,10717.0
2017-03-03 11:55:00,76.95,76.96,76.89,76.94,19765.0,76.95,76.96,76.89,76.94,19765.0
2017-03-03 12:00:00,76.95,77.02,76.92,77.0,39778.0,76.95,77.02,76.92,77.0,39778.0
2017-03-03 12:05:00,76.99,77.05,76.98,77.03,14163.0,76.99,77.05,76.98,77.03,14163.0
2017-03-03 12:10:00,77.03,77.04,76.95,77.03,17924.0,77.03,77.04,76.95,77.03,17924.0
2017-03-03 12:15:00,77.03,77.03,76.89,77.0,22013.0,77.03,77.03,76.89,77.0,22013.0
2017-03-03 12:20:00,76.99,77.0,76.93,76.96,7732.0,76.99,77.0,76.93,76.96,7732.0
2017-03-03 12:25:00,76.97,77.0,76.95,76.95,13216.0,76.97,77.0,76.95,76.95,13216.0
2017-03-03 12:30:00,76.94,77.0,76.93,76.96,18397.0,76.94,77.0,76.93,76.96,18397.0
2017-03-03 12:35:00,76.98,77.07,76.97,77.04,14801.0,76.98,77.07,76.97,77.04,14801.0
2017-03-03 12:40:00,77.04,77.05,76.99,77.03,19303.0,77.04,77.05,76.99,77.03,19303.0
2017-03-03 12:45:00,77.01,77.08,77.01,77.02,11662.0,77.01,77.08,77.01,77.02,11662.0
2017-03-03 12:50:00,77.01,77.06,77.01,77.01,15731.0,77.01,77.06,77.01,77.01,15731.0
2017-03-03 12:55:00,77.0,77.05,76.98,77.01,13455.0,77.0,77.05,76.98,77.01,13455.0
2017-03-03 13:00:00,77.01,77.03,76.83,77.03,23904.0,77.01,77.03,76.83,77.03,23904.0
2017-03-03 13:05:00,77.04,77.05,76.9,76.94,16023.0,77.04,77.05,76.9,76.94,16023.0
2017-03-03 13:10:00,76.94,76.94,76.89,76.93,10982.0,76.94,76.94,76.89,76.93,10982.0
2017-03-03 13:15:00,76.93,76.93,76.79,76.83,18433.0,76.93,76.93,76.79,76.83,18433.0
2017-03-03 13:20:00,76.83,76.9,76.82,76.83,8429.0,76.83,76.9,76.82,76.83,8429.0
2017-03-03 13:25:00,76.85,76.89,76.66,76.66,41766.0,76.85,76.89,76.66,76.66,41766.0
2017-03-03 13:30:00,76.67,76.69,76.59,76.6,22995.0,76.67,76.69,76.59,76.6,22995.0
2017-03-03 13:35:00,76.6,76.65,76.58,76.64,10450.0,76.6,76.65,76.58,76.64,10450.0
2017-03-03 13:40:00,76.63,76.63,76.53,76.53,21102.0,76.63,76.63,76.53,76.53,21102.0
2017-03-03 13:45:00,76.56,76.85,76.55,76.8,45652.0,76.56,76.85,76.55,76.8,45652.0
2017-03-03 13:50:00,76.81,76.81,76.64,76.64,14027.0,76.81,76.81,76.64,76.64,14027.0
2017-03-03 13:55:00,76.66,76.81,76.66,76.78,16685.0,76.66,76.81,76.66,76.78,16685.0
2017-03-03 14:00:00,76.78,76.98,76.78,76.92,47689.0,76.78,76.98,76.78,76.92,47689.0
2017-03-03 14:05:00,76.91,77.0,76.85,76.89,20038.0,76.91,77.0,76.85,76.89,20038.0
2017-03-03 14:10:00,76.88,76.92,76.81,76.81,7427.0,76.88,76.92,76.81,76.81,7427.0
2017-03-03 14:15:00,76.84,76.84,76.77,76.77,9661.0,76.84,76.84,76.77,76.77,9661.0
2017-03-03 14:20:00,76.79,76.88,76.78,76.88,28139.0,76.79,76.88,76.78,76.88,28139.0
2017-03-03 14:25:00,76.86,77.0,76.86,76.89,25757.0,76.86,77.0,76.86,76.89,25757.0
2017-03-03 14:30:00,76.88,76.92,76.85,76.87,47718.0,76.88,76.92,76.85,76.87,47718.0
2017-03-03 14:35:00,76.88,77.01,76.88,76.98,24931.0,76.88,77.01,76.88,76.98,24931.0
2017-03-03 14:40:00,76.96,77.11,76.96,77.0,20110.0,76.96,77.11,76.96,77.0,20110.0
2017-03-03 14:45:00,77.0,77.1,76.95,76.96,24125.0,77.0,77.1,76.95,76.96,24125.0
2017-03-03 14:50:00,77.0,77.06,76.93,76.98,29739.0,77.0,77.06,76.93,76.98,29739.0
2017-03-03 14:55:00,76.98,76.98,76.88,76.89,21046.0,76.98,76.98,76.88,76.89,21046.0
2017-03-03 15:00:00,76.88,77.16,76.84,77.08,37033.0,76.88,77.16,76.84,77.08,37033.0
2017-03-03 15:05:00,77.06,77.06,76.95,77.0,27100.0,77.06,77.06,76.95,77.0,27100.0
2017-03-03 15:10:00,76.99,76.99,76.89,76.9,20753.0,76.99,76.99,76.89,76.9,20753.0
2017-03-03 15:15:00,76.91,76.93,76.83,76.91,25297.0,76.91,76.93,76.83,76.91,25297.0
2017-03-03 15:20:00,76.9,77.11,76.9,77.04,50995.0,76.9,77.11,76.9,77.04,50995.0
2017-03-03 15:25:00,77.03,77.16,77.02,77.15,31168.0,77.03,77.16,77.02,77.15,31168.0
2017-03-03 15:30:00,77.15,77.16,76.97,77.08,73715.0,77.15,77.16,76.97,77.08,73715.0
2017-03-03 15:35:00,77.07,77.08,76.98,77.07,35871.0,77.07,77.08,76.98,77.07,35871.0
2017-03-03 15:40:00,77.06,77.17,77.05,77.14,70774.0,77.06,77.17,77.05,77.14,70774.0
2017-03-03 15:45:00,77.13,77.14,77.05,77.1,61138.0,77.13,77.14,77.05,77.1,61138.0
2017-03-03 15:50:00,77.11,77.17,77.09,77.12,116990.0,77.11,77.17,77.09,77.12,116990.0
2017-03-03 15:55:00,77.11,77.15,77.03,77.13,136033.0,77.11,77.15,77.03,77.13,136033.0
2017-03-06 09:30:00,77.0,77.15,76.67,76.88,31673.0,77.0,77.15,76.67,76.88,31673.0
2017-03-06 09:35:00,76.81,77.09,76.61,76.69,37592.0,76.81,77.09,76.61,76.69,37592.0
2017-03-06 09:40:00,76.73,76.91,76.66,76.77,11291.0,76.73,76.91,76.66,76.77,11291.0
2017-03-06 09:45:00,76.72,76.86,76.52,76.86,9745.0,76.72,76.86,76.52,76.86,9745.0
2017-03-06 09:50:00,76.79,76.87,76.7,76.79,10684.0,76.79,76.87,76.7,76.79,10684.0
2017-03-06 09:55:00,76.75,77.01,76.62,77.01,9950.0,76.75,77.01,76.62,77.01,9950.0
2017-03-06 10:00:00,76.94,77.03,76.86,76.88,19580.0,76.94,77.03,76.86,76.88,19580.0
2017-03-06 10:05:00,76.9,77.01,76.84,76.95,16374.0,76.9,77.01,76.84,76.95,16374.0
2017-03-06 10:10:00,76.94,76.94,76.74,76.74,11000.0,76.94,76.94,76.74,76.74,11000.0
2017-03-06 10:15:00,76.74,76.77,76.64,76.7,11900.0,76.74,76.77,76.64,76.7,11900.0
2017-03-06 10:20:00,76.72,76.74,76.34,76.4,63699.0,76.72,76.74,76.34,76.4,63699.0
2017-03-06 10:25:00,76.38,76.5,76.35,76.39,8374.0,76.38,76.5,76.35,76.39,8374.0
2017-03-06 10:30:00,76.44,76.61,76.41,76.53,18701.0,76.44,76.61,76.41,76.53,18701.0
2017-03-06 10:35:00,76.53,76.58,76.46,76.48,25943.0,76.53,76.58,76.46,76.48,25943.0
2017-03-06 10:40:00,76.49,76.57,76.36,76.57,18045.0,76.49,76.57,76.36,76.57,18045.0
2017-03-06 10:45:00,76.53,76.68,76.53,76.56,15863.0,76.53,76.68,76.53,76.56,15863.0
2017-03-06 10:50:00,76.59,76.59,76.39,76.45,16223.0,76.59,76.59,76.39,76.45,16223.0
2017-03-06 10:55:00,76.44,76.51,76.35,76.35,28997.0,76.44,76.51,76.35,76.35,28997.0
2017-03-06 11:00:00,76.35,76.41,76.3,76.37,23368.0,76.35,76.41,76.3,76.37,23368.0
2017-03-06 11:05:00,76.39,76.42,76.35,76.41,19238.0,76.39,76.42,76.35,76.41,19238.0
2017-03-06 11:10:00,76.42,76.43,76.32,76.32,11830.0,76.42,76.43,76.32,76.32,11830.0
2017-03-06 11:15:00,76.31,76.34,76.27,76.3,30232.0,76.31,76.34,76.27,76.3,30232.0
2017-03-06 11:20:00,76.31,76.43,76.3,76.42,19021.0,76.31,76.43,76.3,76.42,19021.0
2017-03-06 11:25:00,76.43,76.47,76.35,76.36,13103.0,76.43,76.47,76.35,76.36,13103.0
2017-03-06 11:30:00,76.34,76.34,76.21,76.27,14815.0,76.34,76.34,76.21,76.27,14815.0
2017-03-06 11:35:00,76.24,76.25,76.13,76.17,19577.0,76.24,76.25,76.13,76.17,19577.0
2017-03-06 11:40:00,76.17,76.18,76.08,76.08,13515.0,76.17,76.18,76.08,76.08,13515.0
2017-03-06 11:45:00,76.08,76.14,76.08,76.13,13491.0,76.08,76.14,76.08,76.13,13491.0
2017-03-06 11:50:00,76.14,76.18,76.1,76.12,17384.0,76.14,76.18,76.1,76.12,17384.0
2017-03-06 11:55:00,76.13,76.18,76.12,76.17,9773.0,76.13,76.18,76.12,76.17,9773.0
2017-03-06 12:00:00,76.16,76.23,76.16,76.22,13830.0,76.16,76.23,76.16,76.22,13830.0
2017-03-06 12:05:00,76.22,76.22,76.06,76.08,24233.0,76.22,76.22,76.06,76.08,24233.0
2017-03-06 12:10:00,76.06,76.09,76.01,76.04,18378.0,76.06,76.09,76.01,76.04,18378.0
2017-03-06 12:15:00,76.06,76.11,75.97,75.98,26213.0,76.06,76.11,75.97,75.98,26213.0
2017-03-06 12:20:00,75.97,76.01,75.88,75.92,32369.0,75.97,76.01,75.88,75.92,32369.0
2017-03-06 12:25:00,75.94,76.01,75.94,75.99,12924.0,75.94,76.01,75.94,75.99,12924.0
2017-03-06 12:30:00,76.0,76.04,75.85,75.85,17285.0,76.0,76.04,75.85,75.85,17285.0
2017-03-06 12:35:00,75.87,75.94,75.87,75.94,16600.0,75.87,75.94,75.87,75.94,16600.0
2017-03-06 12:40:00,75.94,75.98,75.93,75.93,13779.0,75.94,75.98,75.93,75.93,13779.0
2017-03-06 12:45:00,75.93,75.94,75.81,75.83,35588.0,75.93,75.94,75.81,75.83,35588.0
2017-03-06 12:50:00,75.84,75.91,75.84,75.87,14573.0,75.84,75.91,75.84,75.87,14573.0
2017-03-06 12:55:00,75.87,75.92,75.87,75.91,7188.0,75.87,75.92,75.87,75.91,7188.0
2017-03-06 13:00:00,75.92,76.0,75.91,75.95,14997.0,75.92,76.0,75.91,75.95,14997.0
2017-03-06 13:05:00,75.96,76.05,75.94,75.98,11303.0,75.96,76.05,75.94,75.98,11303.0
2017-03-06 13:10:00,76.0,76.07,76.0,76.07,11601.0,76.0,76.07,76.0,76.07,11601.0
2017-03-06 13:15:00,76.07,76.09,76.03,76.07,6012.0,76.07,76.09,76.03,76.07,6012.0
2017-03-06 13:20:00,76.09,76.09,75.99,76.04,11903.0,76.09,76.09,75.99,76.04,11903.0
2017-03-06 13:25:00,76.07,76.08,76.0,76.05,5972.0,76.07,76.08,76.0,76.05,5972.0
2017-03-06 13:30:00,76.06,76.08,76.01,76.05,17054.0,76.06,76.08,76.01,76.05,17054.0
2017-03-06 13:35:00,76.05,76.05,76.01,76.01,8100.0,76.05,76.05,76.01,76.01,8100.0
2017-03-06 13:40:00,76.01,76.08,75.96,76.05,14630.0,76.01,76.08,75.96,76.05,14630.0
2017-03-06 13:45:00,76.06,76.07,76.01,76.04,10996.0,76.06,76.07,76.01,76.04,10996.0
2017-03-06 13:50:00,76.04,76.07,75.98,76.03,14978.0,76.04,76.07,75.98,76.03,14978.0
2017-03-06 13:55:00,76.03,76.06,76.01,76.04,15015.0,76.03,76.06,76.01,76.04,15015.0
2017-03-06 14:00:00,76.03,76.03,75.85,75.95,138339.0,76.03,76.03,75.85,75.95,138339.0
2017-03-06 14:05:00,75.95,76.03,75.94,76.03,17846.0,75.95,76.03,75.94,76.03,17846.0
2017-03-06 14:10:00,76.03,76.07,76.01,76.06,15123.0,76.03,76.07,76.01,76.06,15123.0
2017-03-06 14:15:00,76.06,76.06,75.95,76.01,19696.0,76.06,76.06,75.95,76.01,19696.0
2017-03-06 14:20:00,76.01,76.03,75.98,76.01,9558.0,76.01,76.03,75.98,76.01,9558.0
2017-03-06 14:25:00,76.02,76.06,75.98,75.98,15592.0,76.02,76.06,75.98,75.98,15592.0
2017-03-06 14:30:00,75.98,76.05,75.97,75.98,10812.0,75.98,76.05,75.97,75.98,10812.0
2017-03-06 14:35:00,75.98,75.99,75.86,75.86,16252.0,75.98,75.99,75.86,75.86,16252.0
2017-03-06 14:40:00,75.84,75.86,75.77,75.78,24619.0,75.84,75.86,75.77,75.78,24619.0
2017-03-06 14:45:00,75.79,75.84,75.76,75.76,22539.0,75.79,75.84,75.76,75.76,22539.0
2017-03-06 14:50:00,75.75,75.77,75.71,75.72,24183.0,75.75,75.77,75.71,75.72,24183.0
2017-03-06 14:55:00,75.71,75.8,75.64,75.8,56263.0,75.71,75.8,75.64,75.8,56263.0
2017-03-06 15:00:00,75.79,75.89,75.78,75.85,33531.0,75.79,75.89,75.78,75.85,33531.0
2017-03-06 15:05:00,75.84,75.92,75.79,75.89,41021.0,75.84,75.92,75.79,75.89,41021.0
2017-03-06 15:10:00,75.9,76.03,75.9,76.0,51591.0,75.9,76.03,75.9,76.0,51591.0
2017-03-06 15:15:00,75.99,76.08,75.99,76.08,31200.0,75.99,76.08,75.99,76.08,31200.0
2017-03-06 15:20:00,76.09,76.11,76.03,76.11,34107.0,76.09,76.11,76.03,76.11,34107.0
2017-03-06 15:25:00,76.1,76.11,76.01,76.05,34332.0,76.1,76.11,76.01,76.05,34332.0
2017-03-06 15:30:00,76.05,76.07,76.0,76.0,30307.0,76.05,76.07,76.0,76.0,30307.0
2017-03-06 15:35:00,76.01,76.07,76.0,76.03,31294.0,76.01,76.07,76.0,76.03,31294.0
2017-03-06 15:40:00,76.03,76.04,75.88,75.94,56261.0,76.03,76.04,75.88,75.94,56261.0
2017-03-06 15:45:00,75.93,76.05,75.92,76.02,68062.0,75.93,76.05,75.92,76.02,68062.0
2017-03-06 15:50:00,76.02,76.02,75.89,75.89,70631.0,76.02,76.02,75.89,75.89,70631.0
2017-03-06 15:55:00,75.9,75.96,75.88,75.93,153624.0,75.9,75.96,75.88,75.93,153624.0
2017-03-07 09:30:00,75.73,76.43,75.58,76.27,30045.0,75.73,76.43,75.58,76.27,30045.0
2017-03-07 09:35:00,76.29,76.29,75.68,75.82,50463.0,76.29,76.29,75.68,75.82,50463.0
2017-03-07 09:40:00,75.94,76.13,75.87,75.97,25627.0,75.94,76.13,75.87,75.97,25627.0
2017-03-07 09:45:00,76.0,76.0,75.59,75.71,20809.0,76.0,76.0,75.59,75.71,20809.0
2017-03-07 09:50:00,75.73,75.79,75.53,75.62,17772.0,75.73,75.79,75.53,75.62,17772.0
2017-03-07 09:55:00,75.65,75.71,75.46,75.55,21349.0,75.65,75.71,75.46,75.55,21349.0
2017-03-07 10:00:00,75.53,75.63,75.48,75.54,10261.0,75.53,75.63,75.48,75.54,10261.0
2017-03-07 10:05:00,75.51,75.64,75.46,75.64,11524.0,75.51,75.64,75.46,75.64,11524.0
2017-03-07 10:10:00,75.65,75.79,75.58,75.69,22368.0,75.65,75.79,75.58,75.69,22368.0
2017-03-07 10:15:00,75.69,75.9,75.69,75.89,80079.0,75.69,75.9,75.69,75.89,80079.0
2017-03-07 10:20:00,75.89,76.06,75.86,76.05,47014.0,75.89,76.06,75.86,76.05,47014.0
2017-03-07 10:25:00,76.03,76.03,75.77,75.87,66426.0,76.03,76.03,75.77,75.87,66426.0
2017-03-07 10:30:00,75.89,75.91,75.72,75.76,66374.0,75.89,75.91,75.72,75.76,66374.0
2017-03-07 10:35:00,75.78,75.81,75.71,75.72,22061.0,75.78,75.81,75.71,75.72,22061.0
2017-03-07 10:40:00,75.73,75.78,75.7,75.75,14324.0,75.73,75.78,75.7,75.75,14324.0
2017-03-07 10:45:00,75.75,75.8,75.7,75.75,30056.0,75.75,75.8,75.7,75.75,30056.0
2017-03-07 10:50:00,75.77,75.8,75.7,75.71,23832.0,75.77,75.8,75.7,75.71,23832.0
2017-03-07 10:55:00,75.7,75.71,75.46,75.54,32889.0,75.7,75.71,75.46,75.54,32889.0
2017-03-07 11:00:00,75.52,75.62,75.39,75.4,36240.0,75.52,75.62,75.39,75.4,36240.0
2017-03-07 11:05:00,75.39,75.45,75.36,75.39,27723.0,75.39,75.45,75.36,75.39,27723.0
2017-03-07 11:10:00,75.4,75.5,75.38,75.39,14280.0,75.4,75.5,75.38,75.39,14280.0
2017-03-07 11:15:00,75.38,75.46,75.38,75.46,9962.0,75.38,75.46,75.38,75.46,9962.0
2017-03-07 11:20:00,75.45,75.45,75.33,75.39,12451.0,75.45,75.45,75.33,75.39,12451.0
2017-03-07 11:25:00,75.42,75.49,75.38,75.41,15230.0,75.42,75.49,75.38,75.41,15230.0
2017-03-07 11:30:00,75.4,75.43,75.3,75.31,15139.0,75.4,75.43,75.3,75.31,15139.0
2017-03-07 11:35:00,75.31,75.35,75.22,75.22,27598.0,75.31,75.35,75.22,75.22,27598.0
2017-03-07 11:40:00,75.24,75.42,75.22,75.37,40837.0,75.24,75.42,75.22,75.37,40837.0
2017-03-07 11:45:00,75.37,75.46,75.33,75.44,36281.0,75.37,75.46,75.33,75.44,36281.0
2017-03-07 11:50:00,75.45,75.5,75.36,75.48,98850.0,75.45,75.5,75.36,75.48,98850.0
2017-03-07 11:55:00,75.47,75.63,75.47,75.6,65338.0,75.47,75.63,75.47,75.6,65338.0
2017-03-07 12:00:00,75.61,75.66,75.46,75.49,33486.0,75.61,75.66,75.46,75.49,33486.0
2017-03-07 12:05:00,75.53,75.57,75.48,75.56,59745.0,75.53,75.57,75.48,75.56,59745.0
2017-03-07 12:10:00,75.56,75.56,75.47,75.48,7009.0,75.56,75.56,75.47,75.48,7009.0
2017-03-07 12:15:00,75.49,75.55,75.47,75.52,14025.0,75.49,75.55,75.47,75.52,14025.0
2017-03-07 12:20:00,75.52,75.55,75.51,75.52,7700.0,75.52,75.55,75.51,75.52,7700.0
2017-03-07 12:25:00,75.52,75.55,75.49,75.51,7256.0,75.52,75.55,75.49,75.51,7256.0
2017-03-07 12:30:00,75.52,75.52,75.47,75.5,8540.0,75.52,75.52,75.47,75.5,8540.0
2017-03-07 12:35:00,75.48,75.51,75.45,75.51,10255.0,75.48,75.51,75.45,75.51,10255.0
2017-03-07 12:40:00,75.49,75.49,75.38,75.44,14493.0,75.49,75.49,75.38,75.44,14493.0
2017-03-07 12:45:00,75.44,75.44,75.39,75.4,4600.0,75.44,75.44,75.39,75.4,4600.0
2017-03-07 12:50:00,75.41,75.43,75.38,75.4,12473.0,75.41,75.43,75.38,75.4,12473.0
2017-03-07 12:55:00,75.39,75.4,75.31,75.39,11545.0,75.39,75.4,75.31,75.39,11545.0
2017-03-07 13:00:00,75.38,75.39,75.31,75.34,18108.0,75.38,75.39,75.31,75.34,18108.0
2017-03-07 13:05:00,75.31,75.37,75.28,75.3,6500.0,75.31,75.37,75.28,75.3,6500.0
2017-03-07 13:10:00,75.31,75.37,75.31,75.35,14463.0,75.31,75.37,75.31,75.35,14463.0
2017-03-07 13:15:00,75.35,75.35,75.23,75.25,6070.0,75.35,75.35,75.23,75.25,6070.0
2017-03-07 13:20:00,75.26,75.29,75.18,75.22,22217.0,75.26,75.29,75.18,75.22,22217.0
2017-03-07 13:25:00,75.2,75.25,75.18,75.23,15257.0,75.2,75.25,75.18,75.23,15257.0
2017-03-07 13:30:00,75.24,75.25,75.17,75.2,13873.0,75.24,75.25,75.17,75.2,13873.0
2017-03-07 13:35:00,75.2,75.21,75.07,75.07,15062.0,75.2,75.21,75.07,75.07,15062.0
2017-03-07 13:40:00,75.09,75.15,75.07,75.15,10660.0,75.09,75.15,75.07,75.15,10660.0
2017-03-07 13:45:00,75.16,75.17,75.1,75.11,13450.0,75.16,75.17,75.1,75.11,13450.0
2017-03-07 13:50:00,75.11,75.24,75.11,75.18,38562.0,75.11,75.24,75.11,75.18,38562.0
2017-03-07 13:55:00,75.18,75.28,75.15,75.28,49853.0,75.18,75.28,75.15,75.28,49853.0
2017-03-07 14:00:00,75.25,75.32,75.25,75.28,11454.0,75.25,75.32,75.25,75.28,11454.0
2017-03-07 14:05:00,75.26,75.27,75.23,75.23,7542.0,75.26,75.27,75.23,75.23,7542.0
2017-03-07 14:10:00,75.23,75.26,75.22,75.24,12810.0,75.23,75.26,75.22,75.24,12810.0
2017-03-07 14:15:00,75.24,75.29,75.24,75.27,16468.0,75.24,75.29,75.24,75.27,16468.0
2017-03-07 14:20:00,75.27,75.28,75.21,75.23,17686.0,75.27,75.28,75.21,75.23,17686.0
2017-03-07 14:25:00,75.21,75.23,75.14,75.17,11257.0,75.21,75.23,75.14,75.17,11257.0
2017-03-07 14:30:00,75.16,75.17,75.14,75.15,6914.0,75.16,75.17,75.14,75.15,6914.0
2017-03-07 14:35:00,75.14,75.2,75.12,75.18,18386.0,75.14,75.2,75.12,75.18,18386.0
2017-03-07 14:40:00,75.19,75.2,75.16,75.16,10168.0,75.19,75.2,75.16,75.16,10168.0
2017-03-07 14:45:00,75.17,75.19,75.14,75.15,10400.0,75.17,75.19,75.14,75.15,10400.0
2017-03-07 14:50:00,75.15,75.31,75.14,75.3,18029.0,75.15,75.31,75.14,75.3,18029.0
2017-03-07 14:55:00,75.31,75.41,75.29,75.4,18397.0,75.31,75.41,75.29,75.4,18397.0
2017-03-07 15:00:00,75.39,75.39,75.3,75.31,19179.0,75.39,75.39,75.3,75.31,19179.0
2017-03-07 15:05:00,75.3,75.34,75.28,75.31,13331.0,75.3,75.34,75.28,75.31,13331.0
2017-03-07 15:10:00,75.31,75.45,75.3,75.45,31302.0,75.31,75.45,75.3,75.45,31302.0
2017-03-07 15:15:00,75.43,75.47,75.35,75.36,32701.0,75.43,75.47,75.35,75.36,32701.0
2017-03-07 15:20:00,75.36,75.42,75.34,75.4,32813.0,75.36,75.42,75.34,75.4,32813.0
2017-03-07 15:25:00,75.4,75.4,75.21,75.21,22028.0,75.4,75.4,75.21,75.21,22028.0
2017-03-07 15:30:00,75.22,75.3,75.21,75.25,58271.0,75.22,75.3,75.21,75.25,58271.0
2017-03-07 15:35:00,75.25,75.3,75.2,75.22,48653.0,75.25,75.3,75.2,75.22,48653.0
2017-03-07 15:40:00,75.22,75.23,75.1,75.14,46863.0,75.22,75.23,75.1,75.14,46863.0
2017-03-07 15:45:00,75.14,75.21,75.13,75.2,69364.0,75.14,75.21,75.13,75.2,69364.0
2017-03-07 15:50:00,75.2,75.23,75.12,75.23,161346.0,75.2,75.23,75.12,75.23,161346.0
2017-03-07 15:55:00,75.23,75.29,75.04,75.22,170864.0,75.23,75.29,75.04,75.22,170864.0
2017-03-08 09:30:00,75.34,75.51,75.1,75.45,20620.0,75.34,75.51,75.1,75.45,20620.0
2017-03-08 09:35:00,75.45,75.47,75.01,75.08,15702.0,75.45,75.47,75.01,75.08,15702.0
2017-03-08 09:40:00,75.03,75.36,75.03,75.28,113226.0,75.03,75.36,75.03,75.28,113226.0
2017-03-08 09:45:00,75.26,75.54,75.16,75.16,21917.0,75.26,75.54,75.16,75.16,21917.0
2017-03-08 09:50:00,75.16,75.43,75.11,75.41,25714.0,75.16,75.43,75.11,75.41,25714.0
2017-03-08 09:55:00,75.38,75.68,75.33,75.66,93489.0,75.38,75.68,75.33,75.66,93489.0
2017-03-08 10:00:00,75.66,75.87,75.46,75.83,121981.0,75.66,75.87,75.46,75.83,121981.0
2017-03-08 10:05:00,75.87,75.96,75.49,75.79,125900.0,75.87,75.96,75.49,75.79,125900.0
2017-03-08 10:10:00,75.78,75.81,75.55,75.73,115375.0,75.78,75.81,75.55,75.73,115375.0
2017-03-08 10:15:00,75.74,76.0,75.74,75.77,75125.0,75.74,76.0,75.74,75.77,75125.0
2017-03-08 10:20:00,75.75,75.85,75.65,75.75,15819.0,75.75,75.85,75.65,75.75,15819.0
2017-03-08 10:25:00,75.72,75.94,75.55,75.75,15202.0,75.72,75.94,75.55,75.75,15202.0
2017-03-08 10:30:00,75.73,75.76,75.48,75.64,17182.0,75.73,75.76,75.48,75.64,17182.0
2017-03-08 10:35:00,75.64,75.64,75.52,75.59,13298.0,75.64,75.64,75.52,75.59,13298.0
2017-03-08 10:40:00,75.55,75.6,75.46,75.55,19167.0,75.55,75.6,75.46,75.55,19167.0
2017-03-08 10:45:00,75.54,75.55,75.45,75.55,15726.0,75.54,75.55,75.45,75.55,15726.0
2017-03-08 10:50:00,75.52,75.59,75.46,75.59,15166.0,75.52,75.59,75.46,75.59,15166.0
2017-03-08 10:55:00,75.59,75.8,75.49,75.8,15999.0,75.59,75.8,75.49,75.8,15999.0
2017-03-08 11:00:00,75.78,75.91,75.75,75.79,20945.0,75.78,75.91,75.75,75.79,20945.0
2017-03-08 11:05:00,75.82,75.82,75.7,75.76,16186.0,75.82,75.82,75.7,75.76,16186.0
2017-03-08 11:10:00,75.76,75.85,75.75,75.76,13335.0,75.76,75.85,75.75,75.76,13335.0
2017-03-08 11:15:00,75.76,75.92,75.75,75.77,12697.0,75.76,75.92,75.75,75.77,12697.0
2017-03-08 11:20:00,75.82,75.91,75.76,75.76,21404.0,75.82,75.91,75.76,75.76,21404.0
2017-03-08 11:25:00,75.75,75.79,75.65,75.65,99117.0,75.75,75.79,75.65,75.65,99117.0
2017-03-08 11:30:00,75.65,75.69,75.59,75.6,29354.0,75.65,75.69,75.59,75.6,29354.0
2017-03-08 11:35:00,75.58,75.61,75.51,75.6,11000.0,75.58,75.61,75.51,75.6,11000.0
2017-03-08 11:40:00,75.6,75.69,75.58,75.65,10246.0,75.6,75.69,75.58,75.65,10246.0
2017-03-08 11:45:00,75.65,75.66,75.45,75.48,25607.0,75.65,75.66,75.45,75.48,25607.0
2017-03-08 11:50:00,75.48,75.52,75.41,75.46,31014.0,75.48,75.52,75.41,75.46,31014.0
2017-03-08 11:55:00,75.48,75.5,75.43,75.48,35414.0,75.48,75.5,75.43,75.48,35414.0
2017-03-08 12:00:00,75.5,75.6,75.42,75.52,40213.0,75.5,75.6,75.42,75.52,40213.0
2017-03-08 12:05:00,75.55,75.58,75.47,75.47,5987.0,75.55,75.58,75.47,75.47,5987.0
2017-03-08 12:10:00,75.49,75.52,75.39,75.52,8270.0,75.49,75.52,75.39,75.52,8270.0
2017-03-08 12:15:00,75.49,75.53,75.46,75.46,4148.0,75.49,75.53,75.46,75.46,4148.0
2017-03-08 12:20:00,75.46,75.51,75.44,75.48,8805.0,75.46,75.51,75.44,75.48,8805.0
2017-03-08 12:25:00,75.48,75.48,75.4,75.45,6500.0,75.48,75.48,75.4,75.45,6500.0
2017-03-08 12:30:00,75.43,75.45,75.29,75.29,6200.0,75.43,75.45,75.29,75.29,6200.0
2017-03-08 12:35:00,75.3,75.35,75.26,75.3,22262.0,75.3,75.35,75.26,75.3,22262.0
2017-03-08 12:40:00,75.3,75.31,75.25,75.25,10113.0,75.3,75.31,75.25,75.25,10113.0
2017-03-08 12:45:00,75.24,75.25,75.19,75.19,24902.0,75.24,75.25,75.19,75.19,24902.0
2017-03-08 12:50:00,75.2,75.29,75.17,75.22,40981.0,75.2,75.29,75.17,75.22,40981.0
2017-03-08 12:55:00,75.22,75.39,75.2,75.39,20097.0,75.22,75.39,75.2,75.39,20097.0
2017-03-08 13:00:00,75.41,75.59,75.41,75.58,13403.0,75.41,75.59,75.41,75.58,13403.0
2017-03-08 13:05:00,75.59,75.66,75.48,75.49,13423.0,75.59,75.66,75.48,75.49,13423.0
2017-03-08 13:10:00,75.51,75.78,75.51,75.78,14845.0,75.51,75.78,75.51,75.78,14845.0
2017-03-08 13:15:00,75.78,75.86,75.71,75.73,11410.0,75.78,75.86,75.71,75.73,11410.0
2017-03-08 13:20:00,75.74,75.76,75.7,75.72,19561.0,75.74,75.76,75.7,75.72,19561.0
2017-03-08 13:25:00,75.73,75.73,75.56,75.56,8094.0,75.73,75.73,75.56,75.56,8094.0
2017-03-08 13:30:00,75.6,75.65,75.57,75.62,8300.0,75.6,75.65,75.57,75.62,8300.0
2017-03-08 13:35:00,75.62,75.62,75.44,75.46,23263.0,75.62,75.62,75.44,75.46,23263.0
2017-03-08 13:40:00,75.48,75.53,75.45,75.49,10962.0,75.48,75.53,75.45,75.49,10962.0
2017-03-08 13:45:00,75.49,75.52,75.47,75.5,20342.0,75.49,75.52,75.47,75.5,20342.0
2017-03-08 13:50:00,75.5,75.55,75.48,75.53,13927.0,75.5,75.55,75.48,75.53,13927.0
2017-03-08 13:55:00,75.52,75.59,75.51,75.53,9098.0,75.52,75.59,75.51,75.53,9098.0
2017-03-08 14:00:00,75.52,75.57,75.5,75.55,8346.0,75.52,75.57,75.5,75.55,8346.0
2017-03-08 14:05:00,75.58,75.61,75.47,75.47,11286.0,75.58,75.61,75.47,75.47,11286.0
2017-03-08 14:10:00,75.47,75.52,75.45,75.46,7500.0,75.47,75.52,75.45,75.46,7500.0
2017-03-08 14:15:00,75.47,75.48,75.43,75.47,14577.0,75.47,75.48,75.43,75.47,14577.0
2017-03-08 14:20:00,75.47,75.47,75.36,75.4,10975.0,75.47,75.47,75.36,75.4,10975.0
2017-03-08 14:25:00,75.4,75.5,75.39,75.47,12197.0,75.4,75.5,75.39,75.47,12197.0
2017-03-08 14:30:00,75.45,75.5,75.44,75.44,7855.0,75.45,75.5,75.44,75.44,7855.0
2017-03-08 14:35:00,75.43,75.49,75.41,75.49,8630.0,75.43,75.49,75.41,75.49,8630.0
2017-03-08 14:40:00,75.5,75.56,75.49,75.5,7219.0,75.5,75.56,75.49,75.5,7219.0
2017-03-08 14:45:00,75.51,75.68,75.49,75.68,8001.0,75.51,75.68,75.49,75.68,8001.0
2017-03-08 14:50:00,75.68,75.76,75.67,75.76,58263.0,75.68,75.76,75.67,75.76,58263.0
2017-03-08 14:55:00,75.76,75.84,75.73,75.83,38970.0,75.76,75.84,75.73,75.83,38970.0
2017-03-08 15:00:00,75.82,75.92,75.81,75.81,19207.0,75.82,75.92,75.81,75.81,19207.0
2017-03-08 15:05:00,75.81,75.82,75.75,75.8,21062.0,75.81,75.82,75.75,75.8,21062.0
2017-03-08 15:10:00,75.8,75.81,75.71,75.72,24560.0,75.8,75.81,75.71,75.72,24560.0
2017-03-08 15:15:00,75.73,75.81,75.72,75.76,22307.0,75.73,75.81,75.72,75.76,22307.0
2017-03-08 15:20:00,75.76,75.81,75.75,75.79,26373.0,75.76,75.81,75.75,75.79,26373.0
2017-03-08 15:25:00,75.78,75.79,75.57,75.58,13819.0,75.78,75.79,75.57,75.58,13819.0
2017-03-08 15:30:00,75.6,75.62,75.49,75.56,29776.0,75.6,75.62,75.49,75.56,29776.0
2017-03-08 15:35:00,75.57,75.59,75.51,75.57,14557.0,75.57,75.59,75.51,75.57,14557.0
2017-03-08 15:40:00,75.57,75.63,75.44,75.53,25885.0,75.57,75.63,75.44,75.53,25885.0
2017-03-08 15:45:00,75.53,75.59,75.51,75.53,31250.0,75.53,75.59,75.51,75.53,31250.0
2017-03-08 15:50:00,75.54,75.58,75.47,75.47,48323.0,75.54,75.58,75.47,75.47,48323.0
2017-03-08 15:55:00,75.47,75.63,75.47,75.61,112139.0,75.47,75.63,75.47,75.61,112139.0
2017-03-09 09:30:00,75.61,75.84,75.25,75.53,115148.0,75.61,75.84,75.25,75.53,115148.0
2017-03-09 09:35:00,75.57,75.57,75.19,75.52,81376.0,75.57,75.57,75.19,75.52,81376.0
2017-03-09 09:40:00,75.56,75.67,75.24,75.48,27511.0,75.56,75.67,75.24,75.48,27511.0
2017-03-09 09:45:00,75.5,75.54,75.28,75.33,44601.0,75.5,75.54,75.28,75.33,44601.0
2017-03-09 09:50:00,75.37,75.58,75.35,75.58,74250.0,75.37,75.58,75.35,75.58,74250.0
2017-03-09 09:55:00,75.61,75.72,75.57,75.57,33649.0,75.61,75.72,75.57,75.57,33649.0
2017-03-09 10:00:00,75.6,75.78,75.52,75.72,16500.0,75.6,75.78,75.52,75.72,16500.0
2017-03-09 10:05:00,75.71,75.81,75.65,75.7,17400.0,75.71,75.81,75.65,75.7,17400.0
2017-03-09 10:10:00,75.68,75.78,75.61,75.77,15403.0,75.68,75.78,75.61,75.77,15403.0
2017-03-09 10:15:00,75.78,75.94,75.75,75.87,22377.0,75.78,75.94,75.75,75.87,22377.0
2017-03-09 10:20:00,75.89,75.89,75.62,75.66,19280.0,75.89,75.89,75.62,75.66,19280.0
2017-03-09 10:25:00,75.68,75.7,75.41,75.45,16647.0,75.68,75.7,75.41,75.45,16647.0
2017-03-09 10:30:00,75.41,75.47,75.35,75.47,12960.0,75.41,75.47,75.35,75.47,12960.0
2017-03-09 10:35:00,75.42,75.6,75.39,75.48,9271.0,75.42,75.6,75.39,75.48,9271.0
2017-03-09 10:40:00,75.47,75.47,75.31,75.33,11533.0,75.47,75.47,75.31,75.33,11533.0
2017-03-09 10:45:00,75.3,75.3,75.14,75.29,15235.0,75.3,75.3,75.14,75.29,15235.0
2017-03-09 10:50:00,75.27,75.27,75.19,75.2,10116.0,75.27,75.27,75.19,75.2,10116.0
2017-03-09 10:55:00,75.2,75.28,75.14,75.2,16989.0,75.2,75.28,75.14,75.2,16989.0
2017-03-09 11:00:00,75.2,75.24,75.1,75.11,51600.0,75.2,75.24,75.1,75.11,51600.0
2017-03-09 11:05:00,75.12,75.32,75.1,75.29,17725.0,75.12,75.32,75.1,75.29,17725.0
2017-03-09 11:10:00,75.28,75.28,75.19,75.23,13684.0,75.28,75.28,75.19,75.23,13684.0
2017-03-09 11:15:00,75.25,75.3,75.15,75.3,11405.0,75.25,75.3,75.15,75.3,11405.0
2017-03-09 11:20:00,75.28,75.32,75.18,75.3,11212.0,75.28,75.32,75.18,75.3,11212.0
2017-03-09 11:25:00,75.3,75.43,75.28,75.41,17621.0,75.3,75.43,75.28,75.41,17621.0
2017-03-09 11:30:00,75.41,75.64,75.4,75.63,31288.0,75.41,75.64,75.4,75.63,31288.0
2017-03-09 11:35:00,75.59,75.63,75.38,75.49,35666.0,75.59,75.63,75.38,75.49,35666.0
2017-03-09 11:40:00,75.49,75.52,75.42,75.46,8477.0,75.49,75.52,75.42,75.46,8477.0
2017-03-09 11:45:00,75.44,75.49,75.4,75.49,28662.0,75.44,75.49,75.4,75.49,28662.0
2017-03-09 11:50:00,75.5,75.51,75.42,75.45,12550.0,75.5,75.51,75.42,75.45,12550.0
2017-03-09 11:55:00,75.43,75.6,75.43,75.6,18053.0,75.43,75.6,75.43,75.6,18053.0
2017-03-09 12:00:00,75.59,75.61,75.5,75.58,15629.0,75.59,75.61,75.5,75.58,15629.0
2017-03-09 12:05:00,75.59,75.63,75.46,75.46,5933.0,75.59,75.63,75.46,75.46,5933.0
2017-03-09 12:10:00,75.49,75.55,75.48,75.55,8434.0,75.49,75.55,75.48,75.55,8434.0
2017-03-09 12:15:00,75.53,75.62,75.52,75.62,8390.0,75.53,75.62,75.52,75.62,8390.0
2017-03-09 12:20:00,75.62,75.64,75.56,75.56,9079.0,75.62,75.64,75.56,75.56,9079.0
2017-03-09 12:25:00,75.56,75.61,75.54,75.54,5503.0,75.56,75.61,75.54,75.54,5503.0
2017-03-09 12:30:00,75.55,75.63,75.55,75.62,7600.0,75.55,75.63,75.55,75.62,7600.0
2017-03-09 12:35:00,75.62,75.68,75.58,75.65,10948.0,75.62,75.68,75.58,75.65,10948.0
2017-03-09 12:40:00,75.67,75.72,75.64,75.69,11401.0,75.67,75.72,75.64,75.69,11401.0
2017-03-09 12:45:00,75.69,75.75,75.65,75.7,11473.0,75.69,75.75,75.65,75.7,11473.0
2017-03-09 12:50:00,75.69,75.73,75.59,75.68,22444.0,75.69,75.73,75.59,75.68,22444.0
2017-03-09 12:55:00,75.67,75.7,75.62,75.7,7500.0,75.67,75.7,75.62,75.7,7500.0
2017-03-09 13:00:00,75.7,75.81,75.69,75.74,22058.0,75.7,75.81,75.69,75.74,22058.0
2017-03-09 13:05:00,75.74,75.76,75.66,75.66,12781.0,75.74,75.76,75.66,75.66,12781.0
2017-03-09 13:10:00,75.64,75.71,75.64,75.65,7842.0,75.64,75.71,75.64,75.65,7842.0
2017-03-09 13:15:00,75.65,75.65,75.59,75.65,6812.0,75.65,75.65,75.59,75.65,6812.0
2017-03-09 13:20:00,75.67,75.68,75.63,75.64,5400.0,75.67,75.68,75.63,75.64,5400.0
2017-03-09 13:25:00,75.63,75.63,75.47,75.5,43804.0,75.63,75.63,75.47,75.5,43804.0
2017-03-09 13:30:00,75.48,75.49,75.42,75.45,9323.0,75.48,75.49,75.42,75.45,9323.0
2017-03-09 13:35:00,75.47,75.59,75.44,75.58,8964.0,75.47,75.59,75.44,75.58,8964.0
2017-03-09 13:40:00,75.56,75.71,75.56,75.71,9130.0,75.56,75.71,75.56,75.71,9130.0
2017-03-09 13:45:00,75.69,75.72,75.66,75.67,18554.0,75.69,75.72,75.66,75.67,18554.0
2017-03-09 13:50:00,75.67,75.69,75.65,75.65,6215.0,75.67,75.69,75.65,75.65,6215.0
2017-03-09 13:55:00,75.67,75.67,75.58,75.62,8728.0,75.67,75.67,75.58,75.62,8728.0
2017-03-09 14:00:00,75.62,75.65,75.53,75.54,7616.0,75.62,75.65,75.53,75.54,7616.0
2017-03-09 14:05:00,75.52,75.57,75.49,75.53,4833.0,75.52,75.57,75.49,75.53,4833.0
2017-03-09 14:10:00,75.54,75.54,75.44,75.44,6182.0,75.54,75.54,75.44,75.44,6182.0
2017-03-09 14:15:00,75.46,75.46,75.31,75.38,13272.0,75.46,75.46,75.31,75.38,13272.0
2017-03-09 14:20:00,75.38,75.41,75.36,75.4,12708.0,75.38,75.41,75.36,75.4,12708.0
2017-03-09 14:25:00,75.41,75.44,75.37,75.42,6319.0,75.41,75.44,75.37,75.42,6319.0
2017-03-09 14:30:00,75.42,75.43,75.35,75.39,6400.0,75.42,75.43,75.35,75.39,6400.0
2017-03-09 14:35:00,75.39,75.43,75.36,75.37,9013.0,75.39,75.43,75.36,75.37,9013.0
2017-03-09 14:40:00,75.36,75.36,75.28,75.36,28520.0,75.36,75.36,75.28,75.36,28520.0
2017-03-09 14:45:00,75.36,75.38,75.34,75.35,17995.0,75.36,75.38,75.34,75.35,17995.0
2017-03-09 14:50:00,75.34,75.39,75.32,75.37,17932.0,75.34,75.39,75.32,75.37,17932.0
2017-03-09 14:55:00,75.37,75.44,75.34,75.44,42485.0,75.37,75.44,75.34,75.44,42485.0
2017-03-09 15:00:00,75.43,75.46,75.37,75.38,19750.0,75.43,75.46,75.37,75.38,19750.0
2017-03-09 15:05:00,75.38,75.45,75.36,75.37,37902.0,75.38,75.45,75.36,75.37,37902.0
2017-03-09 15:10:00,75.37,75.41,75.3,75.34,16034.0,75.37,75.41,75.3,75.34,16034.0
2017-03-09 15:15:00,75.33,75.42,75.3,75.41,21904.0,75.33,75.42,75.3,75.41,21904.0
2017-03-09 15:20:00,75.42,75.42,75.36,75.37,17160.0,75.42,75.42,75.36,75.37,17160.0
2017-03-09 15:25:00,75.39,75.55,75.39,75.53,45265.0,75.39,75.55,75.39,75.53,45265.0
2017-03-09 15:30:00,75.51,75.62,75.48,75.55,15934.0,75.51,75.62,75.48,75.55,15934.0
2017-03-09 15:35:00,75.55,75.65,75.55,75.56,22497.0,75.55,75.65,75.55,75.56,22497.0
2017-03-09 15:40:00,75.56,75.68,75.55,75.67,30505.0,75.56,75.68,75.55,75.67,30505.0
2017-03-09 15:45:00,75.66,75.7,75.59,75.62,41598.0,75.66,75.7,75.59,75.62,41598.0
2017-03-09 15:50:00,75.6,75.62,75.57,75.57,44176.0,75.6,75.62,75.57,75.57,44176.0
2017-03-09 15:55:00,75.57,75.6,75.51,75.54,87402.0,75.57,75.6,75.51,75.54,87402.0
2017-03-10 09:30:00,75.83,75.91,75.37,75.37,32297.0,75.83,75.91,75.37,75.37,32297.0
2017-03-10 09:35:00,75.38,75.74,75.23,75.61,19849.0,75.38,75.74,75.23,75.61,19849.0
2017-03-10 09:40:00,75.55,75.79,75.47,75.65,23523.0,75.55,75.79,75.47,75.65,23523.0
2017-03-10 09:45:00,75.64,75.8,75.47,75.58,21843.0,75.64,75.8,75.47,75.58,21843.0
2017-03-10 09:50:00,75.53,75.69,75.47,75.69,26429.0,75.53,75.69,75.47,75.69,26429.0
2017-03-10 09:55:00,75.7,75.95,75.69,75.88,17212.0,75.7,75.95,75.69,75.88,17212.0
2017-03-10 10:00:00,75.92,75.98,75.78,75.98,18700.0,75.92,75.98,75.78,75.98,18700.0
2017-03-10 10:05:00,75.94,75.98,75.81,75.93,15151.0,75.94,75.98,75.81,75.93,15151.0
2017-03-10 10:10:00,75.89,76.17,75.88,76.17,31848.0,75.89,76.17,75.88,76.17,31848.0
2017-03-10 10:15:00,76.18,76.19,76.01,76.08,48916.0,76.18,76.19,76.01,76.08,48916.0
2017-03-10 10:20:00,76.07,76.15,75.88,75.88,53272.0,76.07,76.15,75.88,75.88,53272.0
2017-03-10 10:25:00,75.92,75.93,75.81,75.85,20379.0,75.92,75.93,75.81,75.85,20379.0
2017-03-10 10:30:00,75.83,75.95,75.83,75.9,14509.0,75.83,75.95,75.83,75.9,14509.0
2017-03-10 10:35:00,75.87,75.96,75.86,75.89,6991.0,75.87,75.96,75.86,75.89,6991.0
2017-03-10 10:40:00,75.92,75.92,75.76,75.76,7500.0,75.92,75.92,75.76,75.76,7500.0
2017-03-10 10:45:00,75.83,75.9,75.76,75.79,9690.0,75.83,75.9,75.76,75.79,9690.0
2017-03-10 10:50:00,75.82,75.84,75.75,75.82,18418.0,75.82,75.84,75.75,75.82,18418.0
2017-03-10 10:55:00,75.81,75.93,75.77,75.88,17457.0,75.81,75.93,75.77,75.88,17457.0
2017-03-10 11:00:00,75.89,76.02,75.86,75.92,10800.0,75.89,76.02,75.86,75.92,10800.0
2017-03-10 11:05:00,75.9,75.97,75.83,75.95,7816.0,75.9,75.97,75.83,75.95,7816.0
2017-03-10 11:10:00,75.94,75.94,75.73,75.76,13363.0,75.94,75.94,75.73,75.76,13363.0
2017-03-10 11:15:00,75.79,75.79,75.57,75.65,15714.0,75.79,75.79,75.57,75.65,15714.0
2017-03-10 11:20:00,75.66,75.66,75.59,75.63,29070.0,75.66,75.66,75.59,75.63,29070.0
2017-03-10 11:25:00,75.65,75.73,75.62,75.7,48510.0,75.65,75.73,75.62,75.7,48510.0
2017-03-10 11:30:00,75.7,75.85,75.68,75.77,58644.0,75.7,75.85,75.68,75.77,58644.0
2017-03-10 11:35:00,75.74,75.8,75.7,75.79,42582.0,75.74,75.8,75.7,75.79,42582.0
2017-03-10 11:40:00,75.78,75.81,75.6,75.6,12974.0,75.78,75.81,75.6,75.6,12974.0
2017-03-10 11:45:00,75.6,75.68,75.55,75.57,38833.0,75.6,75.68,75.55,75.57,38833.0
2017-03-10 11:50:00,75.56,75.67,75.56,75.64,30971.0,75.56,75.67,75.56,75.64,30971.0
2017-03-10 11:55:00,75.65,75.66,75.55,75.58,37451.0,75.65,75.66,75.55,75.58,37451.0
2017-03-10 12:00:00,75.57,75.63,75.49,75.53,129025.0,75.57,75.63,75.49,75.53,129025.0
2017-03-10 12:05:00,75.54,75.56,75.41,75.41,59588.0,75.54,75.56,75.41,75.41,59588.0
2017-03-10 12:10:00,75.4,75.49,75.39,75.46,107050.0,75.4,75.49,75.39,75.46,107050.0
2017-03-10 12:15:00,75.46,75.51,75.39,75.44,31135.0,75.46,75.51,75.39,75.44,31135.0
2017-03-10 12:20:00,75.44,75.44,75.29,75.32,43294.0,75.44,75.44,75.29,75.32,43294.0
2017-03-10 12:25:00,75.34,75.43,75.31,75.38,19589.0,75.34,75.43,75.31,75.38,19589.0
2017-03-10 12:30:00,75.36,75.38,75.24,75.24,13941.0,75.36,75.38,75.24,75.24,13941.0
2017-03-10 12:35:00,75.24,75.31,75.16,75.26,17834.0,75.24,75.31,75.16,75.26,17834.0
2017-03-10 12:40:00,75.29,75.3,75.2,75.24,10550.0,75.29,75.3,75.2,75.24,10550.0
2017-03-10 12:45:00,75.25,75.29,75.18,75.23,12604.0,75.25,75.29,75.18,75.23,12604.0
2017-03-10 12:50:00,75.24,75.26,75.17,75.24,17631.0,75.24,75.26,75.17,75.24,17631.0
2017-03-10 12:55:00,75.21,75.23,75.14,75.14,17507.0,75.21,75.23,75.14,75.14,17507.0
2017-03-10 13:00:00,75.17,75.19,75.1,75.19,8851.0,75.17,75.19,75.1,75.19,8851.0
2017-03-10 13:05:00,75.18,75.19,75.04,75.13,11848.0,75.18,75.19,75.04,75.13,11848.0
2017-03-10 13:10:00,75.14,75.15,75.08,75.14,5543.0,75.14,75.15,75.08,75.14,5543.0
2017-03-10 13:15:00,75.15,75.19,75.13,75.19,8450.0,75.15,75.19,75.13,75.19,8450.0
2017-03-10 13:20:00,75.19,75.2,75.1,75.18,24447.0,75.19,75.2,75.1,75.18,24447.0
2017-03-10 13:25:00,75.14,75.18,75.08,75.13,38406.0,75.14,75.18,75.08,75.13,38406.0
2017-03-10 13:30:00,75.12,75.14,75.0,75.02,13218.0,75.12,75.14,75.0,75.02,13218.0
2017-03-10 13:35:00,75.03,75.09,75.02,75.05,14153.0,75.03,75.09,75.02,75.05,14153.0
2017-03-10 13:40:00,75.06,75.07,75.01,75.01,5701.0,75.06,75.07,75.01,75.01,5701.0
2017-03-10 13:45:00,75.02,75.09,75.01,75.07,16056.0,75.02,75.09,75.01,75.07,16056.0
2017-03-10 13:50:00,75.07,75.08,75.04,75.04,8694.0,75.07,75.08,75.04,75.04,8694.0
2017-03-10 13:55:00,75.06,75.06,75.01,75.04,8731.0,75.06,75.06,75.01,75.04,8731.0
2017-03-10 14:00:00,75.03,75.08,75.01,75.03,28367.0,75.03,75.08,75.01,75.03,28367.0
2017-03-10 14:05:00,75.03,75.04,75.0,75.03,9470.0,75.03,75.04,75.0,75.03,9470.0
2017-03-10 14:10:00,75.04,75.11,75.04,75.1,9913.0,75.04,75.11,75.04,75.1,9913.0
2017-03-10 14:15:00,75.1,75.18,75.09,75.14,17485.0,75.1,75.18,75.09,75.14,17485.0
2017-03-10 14:20:00,75.14,75.23,75.14,75.22,9868.0,75.14,75.23,75.14,75.22,9868.0
2017-03-10 14:25:00,75.21,75.26,75.2,75.26,13539.0,75.21,75.26,75.2,75.26,13539.0
2017-03-10 14:30:00,75.25,75.25,75.14,75.16,15232.0,75.25,75.25,75.14,75.16,15232.0
2017-03-10 14:35:00,75.15,75.17,75.09,75.09,12747.0,75.15,75.17,75.09,75.09,12747.0
2017-03-10 14:40:00,75.08,75.1,75.04,75.06,17322.0,75.08,75.1,75.04,75.06,17322.0
2017-03-10 14:45:00,75.07,75.15,75.06,75.13,24823.0,75.07,75.15,75.06,75.13,24823.0
2017-03-10 14:50:00,75.11,75.12,75.04,75.06,14359.0,75.11,75.12,75.04,75.06,14359.0
2017-03-10 14:55:00,75.06,75.13,75.04,75.11,20629.0,75.06,75.13,75.04,75.11,20629.0
2017-03-10 15:00:00,75.13,75.18,75.11,75.16,18382.0,75.13,75.18,75.11,75.16,18382.0
2017-03-10 15:05:00,75.16,75.21,75.16,75.18,36647.0,75.16,75.21,75.16,75.18,36647.0
2017-03-10 15:10:00,75.18,75.2,75.15,75.2,43576.0,75.18,75.2,75.15,75.2,43576.0
2017-03-10 15:15:00,75.21,75.23,75.12,75.14,25635.0,75.21,75.23,75.12,75.14,25635.0
2017-03-10 15:20:00,75.14,75.16,75.1,75.13,24032.0,75.14,75.16,75.1,75.13,24032.0
2017-03-10 15:25:00,75.14,75.14,75.09,75.14,24362.0,75.14,75.14,75.09,75.14,24362.0
2017-03-10 15:30:00,75.14,75.19,75.13,75.17,21895.0,75.14,75.19,75.13,75.17,21895.0
2017-03-10 15:35:00,75.16,75.21,75.11,75.12,29319.0,75.16,75.21,75.11,75.12,29319.0
2017-03-10 15:40:00,75.12,75.21,75.08,75.17,34737.0,75.12,75.21,75.08,75.17,34737.0
2017-03-10 15:45:00,75.16,75.2,75.09,75.13,33980.0,75.16,75.2,75.09,75.13,33980.0
2017-03-10 15:50:00,75.12,75.16,75.1,75.12,56041.0,75.12,75.16,75.1,75.12,56041.0
2017-03-10 15:55:00,75.12,75.13,75.01,75.07,135819.0,75.12,75.13,75.01,75.07,135819.0
2017-03-13 09:30:00,75.1,75.12,74.8,75.12,23571.0,75.1,75.12,74.8,75.12,23571.0
2017-03-13 09:35:00,75.06,75.06,74.65,74.66,16954.0,75.06,75.06,74.65,74.66,16954.0
2017-03-13 09:40:00,74.62,74.73,74.42,74.5,57133.0,74.62,74.73,74.42,74.5,57133.0
2017-03-13 09:45:00,74.52,74.54,74.1,74.18,24690.0,74.52,74.54,74.1,74.18,24690.0
2017-03-13 09:50:00,74.18,74.4,74.12,74.37,36242.0,74.18,74.4,74.12,74.37,36242.0
2017-03-13 09:55:00,74.41,74.46,74.16,74.19,9845.0,74.41,74.46,74.16,74.19,9845.0
2017-03-13 10:00:00,74.17,74.22,73.96,73.99,27322.0,74.17,74.22,73.96,73.99,27322.0
2017-03-13 10:05:00,73.99,73.99,73.81,73.84,68566.0,73.99,73.99,73.81,73.84,68566.0
2017-03-13 10:10:00,73.82,74.26,73.81,74.26,22711.0,73.82,74.26,73.81,74.26,22711.0
2017-03-13 10:15:00,74.25,74.52,74.22,74.28,24311.0,74.25,74.52,74.22,74.28,24311.0
2017-03-13 10:20:00,74.26,74.31,74.07,74.08,41580.0,74.26,74.31,74.07,74.08,41580.0
2017-03-13 10:25:00,74.1,74.19,74.02,74.16,35761.0,74.1,74.19,74.02,74.16,35761.0
2017-03-13 10:30:00,74.17,74.18,74.0,74.03,50841.0,74.17,74.18,74.0,74.03,50841.0
2017-03-13 10:35:00,74.05,74.21,74.02,74.1,58058.0,74.05,74.21,74.02,74.1,58058.0
2017-03-13 10:40:00,74.1,74.32,74.06,74.27,105235.0,74.1,74.32,74.06,74.27,105235.0
2017-03-13 10:45:00,74.29,74.34,74.2,74.27,22505.0,74.29,74.34,74.2,74.27,22505.0
2017-03-13 10:50:00,74.27,74.44,74.16,74.42,98387.0,74.27,74.44,74.16,74.42,98387.0
2017-03-13 10:55:00,74.44,74.67,74.42,74.66,113126.0,74.44,74.67,74.42,74.66,113126.0
2017-03-13 11:00:00,74.65,74.66,74.32,74.44,32208.0,74.65,74.66,74.32,74.44,32208.0
2017-03-13 11:05:00,74.45,74.46,74.34,74.36,10261.0,74.45,74.46,74.34,74.36,10261.0
2017-03-13 11:10:00,74.36,74.37,74.29,74.37,31407.0,74.36,74.37,74.29,74.37,31407.0
2017-03-13 11:15:00,74.39,74.48,74.39,74.46,9400.0,74.39,74.48,74.39,74.46,9400.0
2017-03-13 11:20:00,74.44,74.44,74.31,74.32,17752.0,74.44,74.44,74.31,74.32,17752.0
2017-03-13 11:25:00,74.32,74.5,74.31,74.5,21296.0,74.32,74.5,74.31,74.5,21296.0
2017-03-13 11:30:00,74.49,74.57,74.49,74.56,17000.0,74.49,74.57,74.49,74.56,17000.0
2017-03-13 11:35:00,74.58,74.69,74.57,74.62,13750.0,74.58,74.69,74.57,74.62,13750.0
2017-03-13 11:40:00,74.61,74.7,74.61,74.65,12721.0,74.61,74.7,74.61,74.65,12721.0
2017-03-13 11:45:00,74.61,74.61,74.45,74.51,27051.0,74.61,74.61,74.45,74.51,27051.0
2017-03-13 11:50:00,74.49,74.5,74.34,74.34,9681.0,74.49,74.5,74.34,74.34,9681.0
2017-03-13 11:55:00,74.34,74.6,74.33,74.6,29881.0,74.34,74.6,74.33,74.6,29881.0
2017-03-13 12:00:00,74.59,74.73,74.59,74.7,13322.0,74.59,74.73,74.59,74.7,13322.0
2017-03-13 12:05:00,74.69,74.69,74.59,74.59,23498.0,74.69,74.69,74.59,74.59,23498.0
2017-03-13 12:10:00,74.6,74.73,74.55,74.55,31865.0,74.6,74.73,74.55,74.55,31865.0
2017-03-13 12:15:00,74.55,74.76,74.54,74.75,31956.0,74.55,74.76,74.54,74.75,31956.0
2017-03-13 12:20:00,74.74,74.76,74.67,74.74,51382.0,74.74,74.76,74.67,74.74,51382.0
2017-03-13 12:25:00,74.74,74.81,74.68,74.68,18400.0,74.74,74.81,74.68,74.68,18400.0
2017-03-13 12:30:00,74.68,74.68,74.62,74.64,10508.0,74.68,74.68,74.62,74.64,10508.0
2017-03-13 12:35:00,74.65,74.72,74.63,74.64,36409.0,74.65,74.72,74.63,74.64,36409.0
2017-03-13 12:40:00,74.62,74.65,74.54,74.56,10648.0,74.62,74.65,74.54,74.56,10648.0
2017-03-13 12:45:00,74.57,74.71,74.57,74.64,19729.0,74.57,74.71,74.57,74.64,19729.0
2017-03-13 12:50:00,74.63,74.69,74.56,74.64,18366.0,74.63,74.69,74.56,74.64,18366.0
2017-03-13 12:55:00,74.66,74.74,74.63,74.72,21427.0,74.66,74.74,74.63,74.72,21427.0
2017-03-13 13:00:00,74.7,74.7,74.65,74.66,26392.0,74.7,74.7,74.65,74.66,26392.0
2017-03-13 13:05:00,74.66,74.71,74.6,74.71,22063.0,74.66,74.71,74.6,74.71,22063.0
2017-03-13 13:10:00,74.7,74.71,74.64,74.67,12700.0,74.7,74.71,74.64,74.67,12700.0
2017-03-13 13:15:00,74.72,74.73,74.65,74.65,5355.0,74.72,74.73,74.65,74.65,5355.0
2017-03-13 13:20:00,74.64,74.68,74.62,74.67,10264.0,74.64,74.68,74.62,74.67,10264.0
2017-03-13 13:25:00,74.66,74.66,74.57,74.58,16797.0,74.66,74.66,74.57,74.58,16797.0
2017-03-13 13:30:00,74.58,74.59,74.48,74.48,15486.0,74.58,74.59,74.48,74.48,15486.0
2017-03-13 13:35:00,74.49,74.53,74.48,74.5,8307.0,74.49,74.53,74.48,74.5,8307.0
2017-03-13 13:40:00,74.5,74.55,74.48,74.48,7900.0,74.5,74.55,74.48,74.48,7900.0
2017-03-13 13:45:00,74.5,74.56,74.46,74.54,16850.0,74.5,74.56,74.46,74.54,16850.0
2017-03-13 13:50:00,74.55,74.6,74.54,74.59,6786.0,74.55,74.6,74.54,74.59,6786.0
2017-03-13 13:55:00,74.59,74.64,74.54,74.62,35759.0,74.59,74.64,74.54,74.62,35759.0
2017-03-13 14:00:00,74.61,74.65,74.59,74.61,9267.0,74.61,74.65,74.59,74.61,9267.0
2017-03-13 14:05:00,74.6,74.64,74.56,74.63,9600.0,74.6,74.64,74.56,74.63,9600.0
2017-03-13 14:10:00,74.62,74.66,74.59,74.66,14345.0,74.62,74.66,74.59,74.66,14345.0
2017-03-13 14:15:00,74.66,74.66,74.58,74.59,20569.0,74.66,74.66,74.58,74.59,20569.0
2017-03-13 14:20:00,74.61,74.61,74.52,74.59,27803.0,74.61,74.61,74.52,74.59,27803.0
2017-03-13 14:25:00,74.58,74.63,74.56,74.59,60315.0,74.58,74.63,74.56,74.59,60315.0
2017-03-13 14:30:00,74.6,74.73,74.59,74.71,19174.0,74.6,74.73,74.59,74.71,19174.0
2017-03-13 14:35:00,74.69,74.76,74.59,74.62,71180.0,74.69,74.76,74.59,74.62,71180.0
2017-03-13 14:40:00,74.63,74.66,74.55,74.6,48621.0,74.63,74.66,74.55,74.6,48621.0
2017-03-13 14:45:00,74.61,74.64,74.56,74.6,41285.0,74.61,74.64,74.56,74.6,41285.0
2017-03-13 14:50:00,74.59,74.62,74.55,74.59,31380.0,74.59,74.62,74.55,74.59,31380.0
2017-03-13 14:55:00,74.59,74.6,74.54,74.55,15684.0,74.59,74.6,74.54,74.55,15684.0
2017-03-13 15:00:00,74.56,74.59,74.51,74.54,47766.0,74.56,74.59,74.51,74.54,47766.0
2017-03-13 15:05:00,74.55,74.56,74.45,74.45,42065.0,74.55,74.56,74.45,74.45,42065.0
2017-03-13 15:10:00,74.46,74.65,74.45,74.63,52969.0,74.46,74.65,74.45,74.63,52969.0
2017-03-13 15:15:00,74.63,74.63,74.48,74.5,41140.0,74.63,74.63,74.48,74.5,41140.0
2017-03-13 15:20:00,74.51,74.53,74.46,74.47,24998.0,74.51,74.53,74.46,74.47,24998.0
2017-03-13 15:25:00,74.47,74.51,74.4,74.43,64953.0,74.47,74.51,74.4,74.43,64953.0
2017-03-13 15:30:00,74.44,74.57,74.43,74.53,125294.0,74.44,74.57,74.43,74.53,125294.0
2017-03-13 15:35:00,74.53,74.55,74.5,74.52,58478.0,74.53,74.55,74.5,74.52,58478.0
2017-03-13 15:40:00,74.53,74.61,74.52,74.57,35708.0,74.53,74.61,74.52,74.57,35708.0
2017-03-13 15:45:00,74.56,74.63,74.54,74.61,52912.0,74.56,74.63,74.54,74.61,52912.0
2017-03-13 15:50:00,74.61,74.64,74.51,74.59,89751.0,74.61,74.64,74.51,74.59,89751.0
2017-03-13 15:55:00,74.57,74.6,74.51,74.58,96437.0,74.57,74.6,74.51,74.58,96437.0
2017-03-14 09:30:00,74.68,74.92,74.51,74.72,33740.0,74.68,74.92,74.51,74.72,33740.0
2017-03-14 09:35:00,74.79,75.14,74.78,74.84,15429.0,74.79,75.14,74.78,74.84,15429.0
2017-03-14 09:40:00,74.9,74.97,74.72,74.84,22660.0,74.9,74.97,74.72,74.84,22660.0
2017-03-14 09:45:00,74.9,74.9,74.65,74.7,55810.0,74.9,74.9,74.65,74.7,55810.0
2017-03-14 09:50:00,74.68,74.71,74.35,74.35,24084.0,74.68,74.71,74.35,74.35,24084.0
2017-03-14 09:55:00,74.33,74.66,74.33,74.45,15586.0,74.33,74.66,74.33,74.45,15586.0
2017-03-14 10:00:00,74.4,74.49,74.35,74.46,28514.0,74.4,74.49,74.35,74.46,28514.0
2017-03-14 10:05:00,74.46,74.49,74.35,74.38,50416.0,74.46,74.49,74.35,74.38,50416.0
2017-03-14 10:10:00,74.41,74.49,74.35,74.41,49022.0,74.41,74.49,74.35,74.41,49022.0
2017-03-14 10:15:00,74.43,74.44,74.19,74.19,33829.0,74.43,74.44,74.19,74.19,33829.0
2017-03-14 10:20:00,74.19,74.24,73.96,74.02,103172.0,74.19,74.24,73.96,74.02,103172.0
2017-03-14 10:25:00,74.0,74.08,73.82,74.0,140994.0,74.0,74.08,73.82,74.0,140994.0
2017-03-14 10:30:00,74.02,74.25,73.91,74.21,51345.0,74.02,74.25,73.91,74.21,51345.0
2017-03-14 10:35:00,74.19,74.29,74.1,74.15,40780.0,74.19,74.29,74.1,74.15,40780.0
2017-03-14 10:40:00,74.14,74.29,74.05,74.2,20643.0,74.14,74.29,74.05,74.2,20643.0
2017-03-14 10:45:00,74.2,74.33,74.03,74.33,35648.0,74.2,74.33,74.03,74.33,35648.0
2017-03-14 10:50:00,74.33,74.33,74.14,74.17,30353.0,74.33,74.33,74.14,74.17,30353.0
2017-03-14 10:55:00,74.18,74.25,74.09,74.09,71081.0,74.18,74.25,74.09,74.09,71081.0
2017-03-14 11:00:00,74.11,74.16,74.05,74.12,21582.0,74.11,74.16,74.05,74.12,21582.0
2017-03-14 11:05:00,74.1,74.3,74.07,74.28,13950.0,74.1,74.3,74.07,74.28,13950.0
2017-03-14 11:10:00,74.28,74.39,74.23,74.29,24428.0,74.28,74.39,74.23,74.29,24428.0
2017-03-14 11:15:00,74.28,74.48,74.22,74.41,22867.0,74.28,74.48,74.22,74.41,22867.0
2017-03-14 11:20:00,74.41,74.52,74.37,74.42,19300.0,74.41,74.52,74.37,74.42,19300.0
2017-03-14 11:25:00,74.41,74.51,74.35,74.38,20768.0,74.41,74.51,74.35,74.38,20768.0
2017-03-14 11:30:00,74.4,74.43,74.32,74.43,17900.0,74.4,74.43,74.32,74.43,17900.0
2017-03-14 11:35:00,74.43,74.56,74.42,74.42,12285.0,74.43,74.56,74.42,74.42,12285.0
2017-03-14 11:40:00,74.45,74.51,74.4,74.48,13200.0,74.45,74.51,74.4,74.48,13200.0
2017-03-14 11:45:00,74.46,74.48,74.32,74.42,17264.0,74.46,74.48,74.32,74.42,17264.0
2017-03-14 11:50:00,74.43,74.44,74.21,74.21,30622.0,74.43,74.44,74.21,74.21,30622.0
2017-03-14 11:55:00,74.22,74.35,74.2,74.32,14283.0,74.22,74.35,74.2,74.32,14283.0
2017-03-14 12:00:00,74.34,74.5,74.33,74.42,13571.0,74.34,74.5,74.33,74.42,13571.0
2017-03-14 12:05:00,74.41,74.45,74.26,74.3,11501.0,74.41,74.45,74.26,74.3,11501.0
2017-03-14 12:10:00,74.31,74.34,74.21,74.23,9770.0,74.31,74.34,74.21,74.23,9770.0
2017-03-14 12:15:00,74.2,74.24,74.14,74.15,12500.0,74.2,74.24,74.14,74.15,12500.0
2017-03-14 12:20:00,74.16,74.23,74.16,74.2,5416.0,74.16,74.23,74.16,74.2,5416.0
2017-03-14 12:25:00,74.2,74.25,74.07,74.07,8003.0,74.2,74.25,74.07,74.07,8003.0
2017-03-14 12:30:00,74.08,74.22,74.07,74.22,10130.0,74.08,74.22,74.07,74.22,10130.0
2017-03-14 12:35:00,74.21,74.22,74.17,74.22,4900.0,74.21,74.22,74.17,74.22,4900.0
2017-03-14 12:40:00,74.26,74.26,74.18,74.23,6640.0,74.26,74.26,74.18,74.23,6640.0
2017-03-14 12:45:00,74.23,74.23,74.14,74.18,7855.0,74.23,74.23,74.14,74.18,7855.0
2017-03-14 12:50:00,74.18,74.22,74.14,74.15,7575.0,74.18,74.22,74.14,74.15,7575.0
2017-03-14 12:55:00,74.16,74.24,74.16,74.17,5123.0,74.16,74.24,74.16,74.17,5123.0
2017-03-14 13:00:00,74.17,74.22,74.12,74.12,13043.0,74.17,74.22,74.12,74.12,13043.0
2017-03-14 13:05:00,74.12,74.17,74.07,74.14,13695.0,74.12,74.17,74.07,74.14,13695.0
2017-03-14 13:10:00,74.15,74.25,74.13,74.25,9436.0,74.15,74.25,74.13,74.25,9436.0
2017-03-14 13:15:00,74.27,74.31,74.27,74.28,9104.0,74.27,74.31,74.27,74.28,9104.0
2017-03-14 13:20:00,74.25,74.27,74.21,74.21,4122.0,74.25,74.27,74.21,74.21,4122.0
2017-03-14 13:25:00,74.22,74.27,74.21,74.23,11011.0,74.22,74.27,74.21,74.23,11011.0
2017-03-14 13:30:00,74.21,74.21,74.12,74.18,15317.0,74.21,74.21,74.12,74.18,15317.0
2017-03-14 13:35:00,74.18,74.25,74.14,74.2,10792.0,74.18,74.25,74.14,74.2,10792.0
2017-03-14 13:40:00,74.18,74.2,74.11,74.12,10733.0,74.18,74.2,74.11,74.12,10733.0
2017-03-14 13:45:00,74.12,74.2,74.1,74.17,12132.0,74.12,74.2,74.1,74.17,12132.0
2017-03-14 13:50:00,74.19,74.24,74.15,74.24,25345.0,74.19,74.24,74.15,74.24,25345.0
2017-03-14 13:55:00,74.25,74.31,74.25,74.3,11115.0,74.25,74.31,74.25,74.3,11115.0
2017-03-14 14:00:00,74.29,74.31,74.21,74.24,10697.0,74.29,74.31,74.21,74.24,10697.0
2017-03-14 14:05:00,74.24,74.27,74.21,74.24,8871.0,74.24,74.27,74.21,74.24,8871.0
2017-03-14 14:10:00,74.25,74.25,74.17,74.21,5383.0,74.25,74.25,74.17,74.21,5383.0
2017-03-14 14:15:00,74.23,74.27,74.13,74.2,89541.0,74.23,74.27,74.13,74.2,89541.0
2017-03-14 14:20:00,74.2,74.25,74.16,74.21,7754.0,74.2,74.25,74.16,74.21,7754.0
2017-03-14 14:25:00,74.22,74.33,74.22,74.26,7834.0,74.22,74.33,74.22,74.26,7834.0
2017-03-14 14:30:00,74.26,74.3,74.25,74.27,7420.0,74.26,74.3,74.25,74.27,7420.0
2017-03-14 14:35:00,74.28,74.29,74.23,74.23,8312.0,74.28,74.29,74.23,74.23,8312.0
2017-03-14 14:40:00,74.25,74.25,74.15,74.16,14843.0,74.25,74.25,74.15,74.16,14843.0
2017-03-14 14:45:00,74.16,74.22,74.13,74.18,9700.0,74.16,74.22,74.13,74.18,9700.0
2017-03-14 14:50:00,74.17,74.21,74.15,74.19,9150.0,74.17,74.21,74.15,74.19,9150.0
2017-03-14 14:55:00,74.19,74.21,74.15,74.15,9884.0,74.19,74.21,74.15,74.15,9884.0
2017-03-14 15:00:00,74.18,74.33,74.17,74.32,9536.0,74.18,74.33,74.17,74.32,9536.0
2017-03-14 15:05:00,74.33,74.37,74.31,74.33,10379.0,74.33,74.37,74.31,74.33,10379.0
2017-03-14 15:10:00,74.35,74.39,74.28,74.28,9799.0,74.35,74.39,74.28,74.28,9799.0
2017-03-14 15:15:00,74.3,74.36,74.28,74.36,11829.0,74.3,74.36,74.28,74.36,11829.0
2017-03-14 15:20:00,74.36,74.38,74.26,74.26,12856.0,74.36,74.38,74.26,74.26,12856.0
2017-03-14 15:25:00,74.29,74.32,74.27,74.29,11760.0,74.29,74.32,74.27,74.29,11760.0
2017-03-14 15:30:00,74.3,74.31,74.25,74.27,17213.0,74.3,74.31,74.25,74.27,17213.0
2017-03-14 15:35:00,74.27,74.3,74.23,74.29,19399.0,74.27,74.3,74.23,74.29,19399.0
2017-03-14 15:40:00,74.28,74.34,74.24,74.32,21482.0,74.28,74.34,74.24,74.32,21482.0
2017-03-14 15:45:00,74.32,74.37,74.28,74.28,26317.0,74.32,74.37,74.28,74.28,26317.0
2017-03-14 15:50:00,74.28,74.3,74.22,74.29,35640.0,74.28,74.3,74.22,74.29,35640.0
2017-03-14 15:55:00,74.28,74.3,74.17,74.19,92513.0,74.28,74.3,74.17,74.19,92513.0
2017-03-15 09:30:00,74.11,74.47,73.8,74.13,51566.0,74.11,74.47,73.8,74.13,51566.0
2017-03-15 09:35:00,74.06,74.25,73.96,74.03,97576.0,74.06,74.25,73.96,74.03,97576.0
2017-03-15 09:40:00,74.04,74.18,73.84,74.06,22755.0,74.04,74.18,73.84,74.06,22755.0
2017-03-15 09:45:00,74.08,74.51,74.08,74.39,20856.0,74.08,74.51,74.08,74.39,20856.0
2017-03-15 09:50:00,74.4,74.44,74.25,74.43,19600.0,74.4,74.44,74.25,74.43,19600.0
2017-03-15 09:55:00,74.44,74.59,74.37,74.59,24365.0,74.44,74.59,74.37,74.59,24365.0
2017-03-15 10:00:00,74.56,74.69,74.55,74.59,25171.0,74.56,74.69,74.55,74.59,25171.0
2017-03-15 10:05:00,74.59,74.61,74.46,74.58,17525.0,74.59,74.61,74.46,74.58,17525.0
2017-03-15 10:10:00,74.58,74.63,74.46,74.46,15655.0,74.58,74.63,74.46,74.46,15655.0
2017-03-15 10:15:00,74.45,74.54,74.38,74.42,19900.0,74.45,74.54,74.38,74.42,19900.0
2017-03-15 10:20:00,74.42,74.42,74.19,74.25,14923.0,74.42,74.42,74.19,74.25,14923.0
2017-03-15 10:25:00,74.23,74.27,74.12,74.27,19590.0,74.23,74.27,74.12,74.27,19590.0
2017-03-15 10:30:00,74.29,74.37,74.22,74.29,14800.0,74.29,74.37,74.22,74.29,14800.0
2017-03-15 10:35:00,74.29,74.29,73.6,73.9,94229.0,74.29,74.29,73.6,73.9,94229.0
2017-03-15 10:40:00,73.87,73.94,73.69,73.8,38831.0,73.87,73.94,73.69,73.8,38831.0
2017-03-15 10:45:00,73.81,73.85,73.73,73.85,25258.0,73.81,73.85,73.73,73.85,25258.0
2017-03-15 10:50:00,73.85,73.94,73.75,73.76,16900.0,73.85,73.94,73.75,73.76,16900.0
2017-03-15 10:55:00,73.76,73.76,73.45,73.65,37615.0,73.76,73.76,73.45,73.65,37615.0
2017-03-15 11:00:00,73.66,73.74,73.61,73.73,67418.0,73.66,73.74,73.61,73.73,67418.0
2017-03-15 11:05:00,73.73,73.81,73.64,73.67,31758.0,73.73,73.81,73.64,73.67,31758.0
2017-03-15 11:10:00,73.67,73.76,73.62,73.74,26732.0,73.67,73.76,73.62,73.74,26732.0
2017-03-15 11:15:00,73.75,73.99,73.75,73.94,16438.0,73.75,73.99,73.75,73.94,16438.0
2017-03-15 11:20:00,73.91,73.98,73.87,73.94,29476.0,73.91,73.98,73.87,73.94,29476.0
2017-03-15 11:25:00,73.93,73.98,73.89,73.9,15820.0,73.93,73.98,73.89,73.9,15820.0
2017-03-15 11:30:00,73.9,73.96,73.89,73.92,12907.0,73.9,73.96,73.89,73.92,12907.0
2017-03-15 11:35:00,73.94,73.99,73.85,73.89,14958.0,73.94,73.99,73.85,73.89,14958.0
2017-03-15 11:40:00,73.88,73.91,73.69,73.73,28955.0,73.88,73.91,73.69,73.73,28955.0
2017-03-15 11:45:00,73.77,73.78,73.59,73.62,48482.0,73.77,73.78,73.59,73.62,48482.0
2017-03-15 11:50:00,73.62,73.89,73.61,73.89,22300.0,73.62,73.89,73.61,73.89,22300.0
2017-03-15 11:55:00,73.89,74.02,73.89,74.01,15901.0,73.89,74.02,73.89,74.01,15901.0
2017-03-15 12:00:00,74.01,74.08,73.81,73.83,17835.0,74.01,74.08,73.81,73.83,17835.0
2017-03-15 12:05:00,73.84,73.85,73.66,73.71,24113.0,73.84,73.85,73.66,73.71,24113.0
2017-03-15 12:10:00,73.69,73.72,73.64,73.64,8750.0,73.69,73.72,73.64,73.64,8750.0
2017-03-15 12:15:00,73.64,73.82,73.64,73.8,14793.0,73.64,73.82,73.64,73.8,14793.0
2017-03-15 12:20:00,73.8,73.86,73.75,73.84,9638.0,73.8,73.86,73.75,73.84,9638.0
2017-03-15 12:25:00,73.82,73.9,73.79,73.85,9078.0,73.82,73.9,73.79,73.85,9078.0
2017-03-15 12:30:00,73.83,73.88,73.79,73.86,9410.0,73.83,73.88,73.79,73.86,9410.0
2017-03-15 12:35:00,73.85,73.95,73.84,73.95,14132.0,73.85,73.95,73.84,73.95,14132.0
2017-03-15 12:40:00,73.95,73.95,73.9,73.91,8024.0,73.95,73.95,73.9,73.91,8024.0
2017-03-15 12:45:00,73.91,73.91,73.79,73.79,13359.0,73.91,73.91,73.79,73.79,13359.0
2017-03-15 12:50:00,73.79,73.84,73.79,73.83,5906.0,73.79,73.84,73.79,73.83,5906.0
2017-03-15 12:55:00,73.82,73.86,73.77,73.77,9744.0,73.82,73.86,73.77,73.77,9744.0
2017-03-15 13:00:00,73.78,73.83,73.75,73.78,9201.0,73.78,73.83,73.75,73.78,9201.0
2017-03-15 13:05:00,73.78,73.78,73.64,73.66,9467.0,73.78,73.78,73.64,73.66,9467.0
2017-03-15 13:10:00,73.65,73.65,73.58,73.62,11150.0,73.65,73.65,73.58,73.62,11150.0
2017-03-15 13:15:00,73.63,73.69,73.59,73.69,7388.0,73.63,73.69,73.59,73.69,7388.0
2017-03-15 13:20:00,73.71,73.79,73.67,73.69,23180.0,73.71,73.79,73.67,73.69,23180.0
2017-03-15 13:25:00,73.69,73.7,73.62,73.69,8678.0,73.69,73.7,73.62,73.69,8678.0
2017-03-15 13:30:00,73.69,73.76,73.69,73.76,15347.0,73.69,73.76,73.69,73.76,15347.0
2017-03-15 13:35:00,73.78,73.97,73.78,73.92,36757.0,73.78,73.97,73.78,73.92,36757.0
2017-03-15 13:40:00,73.93,74.02,73.91,73.92,10939.0,73.93,74.02,73.91,73.92,10939.0
2017-03-15 13:45:00,73.92,73.99,73.88,73.94,26476.0,73.92,73.99,73.88,73.94,26476.0
2017-03-15 13:50:00,73.96,73.96,73.81,73.82,18283.0,73.96,73.96,73.81,73.82,18283.0
2017-03-15 13:55:00,73.81,73.83,73.78,73.83,12689.0,73.81,73.83,73.78,73.83,12689.0
2017-03-15 14:00:00,73.84,74.22,73.82,74.2,45541.0,73.84,74.22,73.82,74.2,45541.0
2017-03-15 14:05:00,74.2,74.3,74.1,74.14,22023.0,74.2,74.3,74.1,74.14,22023.0
2017-03-15 14:10:00,74.15,74.29,74.14,74.17,24570.0,74.15,74.29,74.14,74.17,24570.0
2017-03-15 14:15:00,74.17,74.24,74.06,74.07,14474.0,74.17,74.24,74.06,74.07,14474.0
2017-03-15 14:20:00,74.07,74.14,73.97,74.05,35869.0,74.07,74.14,73.97,74.05,35869.0
2017-03-15 14:25:00,74.03,74.06,73.94,73.94,23445.0,74.03,74.06,73.94,73.94,23445.0
2017-03-15 14:30:00,73.95,73.96,73.77,73.9,28922.0,73.95,73.96,73.77,73.9,28922.0
2017-03-15 14:35:00,73.91,73.93,73.86,73.9,32672.0,73.91,73.93,73.86,73.9,32672.0
2017-03-15 14:40:00,73.89,73.93,73.81,73.9,27585.0,73.89,73.93,73.81,73.9,27585.0
2017-03-15 14:45:00,73.93,74.03,73.87,74.03,20319.0,73.93,74.03,73.87,74.03,20319.0
2017-03-15 14:50:00,74.01,74.06,73.96,74.03,21038.0,74.01,74.06,73.96,74.03,21038.0
2017-03-15 14:55:00,74.04,74.18,74.01,74.16,24804.0,74.04,74.18,74.01,74.16,24804.0
2017-03-15 15:00:00,74.18,74.25,74.11,74.14,16131.0,74.18,74.25,74.11,74.14,16131.0
2017-03-15 15:05:00,74.15,74.22,74.11,74.2,21744.0,74.15,74.22,74.11,74.2,21744.0
2017-03-15 15:10:00,74.21,74.23,74.1,74.13,26185.0,74.21,74.23,74.1,74.13,26185.0
2017-03-15 15:15:00,74.15,74.18,74.09,74.09,41439.0,74.15,74.18,74.09,74.09,41439.0
2017-03-15 15:20:00,74.07,74.14,74.04,74.14,30343.0,74.07,74.14,74.04,74.14,30343.0
2017-03-15 15:25:00,74.14,74.33,74.14,74.31,23743.0,74.14,74.33,74.14,74.31,23743.0
2017-03-15 15:30:00,74.31,74.49,74.3,74.49,30202.0,74.31,74.49,74.3,74.49,30202.0
2017-03-15 15:35:00,74.5,74.72,74.49,74.6,57178.0,74.5,74.72,74.49,74.6,57178.0
2017-03-15 15:40:00,74.59,74.6,74.43,74.43,41754.0,74.59,74.6,74.43,74.43,41754.0
2017-03-15 15:45:00,74.43,74.49,74.33,74.35,45334.0,74.43,74.49,74.33,74.35,45334.0
2017-03-15 15:50:00,74.36,74.64,74.35,74.64,71853.0,74.36,74.64,74.35,74.64,71853.0
2017-03-15 15:55:00,74.64,74.65,74.5,74.55,167950.0,74.64,74.65,74.5,74.55,167950.0
2017-03-16 09:30:00,74.25,74.28,73.69,73.73,146098.0,74.25,74.28,73.69,73.73,146098.0
2017-03-16 09:35:00,73.71,74.59,73.68,74.43,79285.0,73.71,74.59,73.68,74.43,79285.0
2017-03-16 09:40:00,74.43,74.6,73.96,74.53,65451.0,74.43,74.6,73.96,74.53,65451.0
2017-03-16 09:45:00,74.53,75.22,74.53,75.17,88131.0,74.53,75.22,74.53,75.17,88131.0
2017-03-16 09:50:00,75.08,75.56,75.03,75.53,29738.0,75.08,75.56,75.03,75.53,29738.0
2017-03-16 09:55:00,75.56,75.71,75.47,75.62,66578.0,75.56,75.71,75.47,75.62,66578.0
2017-03-16 10:00:00,75.6,75.64,75.2,75.25,37182.0,75.6,75.64,75.2,75.25,37182.0
2017-03-16 10:05:00,75.26,75.39,75.2,75.37,65969.0,75.26,75.39,75.2,75.37,65969.0
2017-03-16 10:10:00,75.31,75.38,75.2,75.36,12446.0,75.31,75.38,75.2,75.36,12446.0
2017-03-16 10:15:00,75.4,75.66,75.39,75.61,36259.0,75.4,75.66,75.39,75.61,36259.0
2017-03-16 10:20:00,75.6,75.8,75.57,75.66,129097.0,75.6,75.8,75.57,75.66,129097.0
2017-03-16 10:25:00,75.64,75.78,75.47,75.77,28343.0,75.64,75.78,75.47,75.77,28343.0
2017-03-16 10:30:00,75.73,75.85,75.72,75.84,26369.0,75.73,75.85,75.72,75.84,26369.0
2017-03-16 10:35:00,75.84,75.84,75.55,75.67,73053.0,75.84,75.84,75.55,75.67,73053.0
2017-03-16 10:40:00,75.69,75.69,75.5,75.58,39780.0,75.69,75.69,75.5,75.58,39780.0
2017-03-16 10:45:00,75.56,75.73,75.55,75.62,42576.0,75.56,75.73,75.55,75.62,42576.0
2017-03-16 10:50:00,75.61,75.67,75.58,75.62,46914.0,75.61,75.67,75.58,75.62,46914.0
2017-03-16 10:55:00,75.64,75.68,75.48,75.68,23957.0,75.64,75.68,75.48,75.68,23957.0
2017-03-16 11:00:00,75.67,75.74,75.46,75.48,48493.0,75.67,75.74,75.46,75.48,48493.0
2017-03-16 11:05:00,75.47,75.47,75.3,75.4,44695.0,75.47,75.47,75.3,75.4,44695.0
2017-03-16 11:10:00,75.41,75.55,75.39,75.5,17726.0,75.41,75.55,75.39,75.5,17726.0
2017-03-16 11:15:00,75.46,75.57,75.38,75.45,47896.0,75.46,75.57,75.38,75.45,47896.0
2017-03-16 11:20:00,75.43,75.45,75.34,75.37,29039.0,75.43,75.45,75.34,75.37,29039.0
2017-03-16 11:25:00,75.37,75.46,75.32,75.42,53625.0,75.37,75.46,75.32,75.42,53625.0
2017-03-16 11:30:00,75.39,75.69,75.39,75.69,19208.0,75.39,75.69,75.39,75.69,19208.0
2017-03-16 11:35:00,75.7,75.77,75.63,75.67,49914.0,75.7,75.77,75.63,75.67,49914.0
2017-03-16 11:40:00,75.67,75.79,75.66,75.72,24355.0,75.67,75.79,75.66,75.72,24355.0
2017-03-16 11:45:00,75.7,75.76,75.63,75.67,46141.0,75.7,75.76,75.63,75.67,46141.0
2017-03-16 11:50:00,75.67,75.7,75.54,75.57,81201.0,75.67,75.7,75.54,75.57,81201.0
2017-03-16 11:55:00,75.56,75.56,75.43,75.52,18950.0,75.56,75.56,75.43,75.52,18950.0
2017-03-16 12:00:00,75.51,75.8,75.5,75.8,24381.0,75.51,75.8,75.5,75.8,24381.0
2017-03-16 12:05:00,75.81,75.9,75.74,75.89,34564.0,75.81,75.9,75.74,75.89,34564.0
2017-03-16 12:10:00,75.86,75.94,75.84,75.91,16170.0,75.86,75.94,75.84,75.91,16170.0
2017-03-16 12:15:00,75.92,75.97,75.86,75.87,29845.0,75.92,75.97,75.86,75.87,29845.0
2017-03-16 12:20:00,75.87,75.88,75.79,75.83,31777.0,75.87,75.88,75.79,75.83,31777.0
2017-03-16 12:25:00,75.83,75.85,75.77,75.8,32565.0,75.83,75.85,75.77,75.8,32565.0
2017-03-16 12:30:00,75.79,75.8,75.71,75.8,15837.0,75.79,75.8,75.71,75.8,15837.0
2017-03-16 12:35:00,75.8,75.8,75.73,75.79,14970.0,75.8,75.8,75.73,75.79,14970.0
2017-03-16 12:40:00,75.79,75.81,75.76,75.78,21104.0,75.79,75.81,75.76,75.78,21104.0
2017-03-16 12:45:00,75.78,75.8,75.69,75.71,13823.0,75.78,75.8,75.69,75.71,13823.0
2017-03-16 12:50:00,75.7,75.76,75.69,75.75,18990.0,75.7,75.76,75.69,75.75,18990.0
2017-03-16 12:55:00,75.76,75.77,75.64,75.64,9620.0,75.76,75.77,75.64,75.64,9620.0
2017-03-16 13:00:00,75.63,75.67,75.55,75.66,11166.0,75.63,75.67,75.55,75.66,11166.0
2017-03-16 13:05:00,75.67,75.67,75.52,75.55,12150.0,75.67,75.67,75.52,75.55,12150.0
2017-03-16 13:10:00,75.56,75.56,75.5,75.52,12953.0,75.56,75.56,75.5,75.52,12953.0
2017-03-16 13:15:00,75.52,75.67,75.51,75.61,20372.0,75.52,75.67,75.51,75.61,20372.0
2017-03-16 13:20:00,75.62,75.77,75.6,75.69,20202.0,75.62,75.77,75.6,75.69,20202.0
2017-03-16 13:25:00,75.7,75.83,75.7,75.8,19262.0,75.7,75.83,75.7,75.8,19262.0
2017-03-16 13:30:00,75.8,76.1,75.79,76.1,50536.0,75.8,76.1,75.79,76.1,50536.0
2017-03-16 13:35:00,76.1,76.13,75.98,76.1,27289.0,76.1,76.13,75.98,76.1,27289.0
2017-03-16 13:40:00,76.09,76.09,75.98,76.03,26947.0,76.09,76.09,75.98,76.03,26947.0
2017-03-16 13:45:00,76.02,76.08,75.94,76.05,17705.0,76.02,76.08,75.94,76.05,17705.0
2017-03-16 13:50:00,76.05,76.08,76.01,76.06,33968.0,76.05,76.08,76.01,76.06,33968.0
2017-03-16 13:55:00,76.05,76.07,75.74,75.78,31704.0,76.05,76.07,75.74,75.78,31704.0
2017-03-16 14:00:00,75.76,75.79,75.68,75.74,21364.0,75.76,75.79,75.68,75.74,21364.0
2017-03-16 14:05:00,75.75,75.86,75.74,75.81,24803.0,75.75,75.86,75.74,75.81,24803.0
2017-03-16 14:10:00,75.81,75.91,75.79,75.88,25453.0,75.81,75.91,75.79,75.88,25453.0
2017-03-16 14:15:00,75.87,75.88,75.77,75.86,25649.0,75.87,75.88,75.77,75.86,25649.0
2017-03-16 14:20:00,75.84,75.88,75.76,75.8,29053.0,75.84,75.88,75.76,75.8,29053.0
2017-03-16 14:25:00,75.81,75.82,75.68,75.7,15582.0,75.81,75.82,75.68,75.7,15582.0
2017-03-16 14:30:00,75.7,75.79,75.67,75.74,13600.0,75.7,75.79,75.67,75.74,13600.0
2017-03-16 14:35:00,75.74,75.79,75.7,75.7,24316.0,75.74,75.79,75.7,75.7,24316.0
2017-03-16 14:40:00,75.72,75.73,75.57,75.57,12587.0,75.72,75.73,75.57,75.57,12587.0
2017-03-16 14:45:00,75.57,75.65,75.51,75.64,16937.0,75.57,75.65,75.51,75.64,16937.0
2017-03-16 14:50:00,75.65,75.65,75.51,75.54,15400.0,75.65,75.65,75.51,75.54,15400.0
2017-03-16 14:55:00,75.54,75.55,75.46,75.47,15654.0,75.54,75.55,75.46,75.47,15654.0
2017-03-16 15:00:00,75.47,75.65,75.46,75.63,32875.0,75.47,75.65,75.46,75.63,32875.0
2017-03-16 15:05:00,75.61,75.64,75.45,75.48,46558.0,75.61,75.64,75.45,75.48,46558.0
2017-03-16 15:10:00,75.48,75.59,75.47,75.56,69766.0,75.48,75.59,75.47,75.56,69766.0
2017-03-16 15:15:00,75.56,75.6,75.51,75.56,31368.0,75.56,75.6,75.51,75.56,31368.0
2017-03-16 15:20:00,75.57,75.71,75.57,75.66,42305.0,75.57,75.71,75.57,75.66,42305.0
2017-03-16 15:25:00,75.67,75.73,75.63,75.66,63301.0,75.67,75.73,75.63,75.66,63301.0
2017-03-16 15:30:00,75.65,75.78,75.63,75.74,55440.0,75.65,75.78,75.63,75.74,55440.0
2017-03-16 15:35:00,75.73,75.8,75.69,75.69,55064.0,75.73,75.8,75.69,75.69,55064.0
2017-03-16 15:40:00,75.7,75.78,75.67,75.7,58967.0,75.7,75.78,75.67,75.7,58967.0
2017-03-16 15:45:00,75.69,75.7,75.49,75.52,96106.0,75.69,75.7,75.49,75.52,96106.0
2017-03-16 15:50:00,75.52,75.61,75.42,75.48,109086.0,75.52,75.61,75.42,75.48,109086.0
2017-03-16 15:55:00,75.49,75.56,75.38,75.53,165711.0,75.49,75.56,75.38,75.53,165711.0
2017-03-17 09:30:00,76.48,76.48,75.75,75.86,487851.0,76.48,76.48,75.75,75.86,487851.0
2017-03-17 09:35:00,75.87,76.22,75.8,75.84,46703.0,75.87,76.22,75.8,75.84,46703.0
2017-03-17 09:40:00,75.88,76.27,75.78,75.91,50982.0,75.88,76.27,75.78,75.91,50982.0
2017-03-17 09:45:00,75.95,75.99,75.45,75.45,23371.0,75.95,75.99,75.45,75.45,23371.0
2017-03-17 09:50:00,75.45,75.54,75.31,75.39,32604.0,75.45,75.54,75.31,75.39,32604.0
2017-03-17 09:55:00,75.38,75.48,75.26,75.3,14187.0,75.38,75.48,75.26,75.3,14187.0
2017-03-17 10:00:00,75.35,75.5,75.14,75.31,16754.0,75.35,75.5,75.14,75.31,16754.0
2017-03-17 10:05:00,75.26,75.32,75.09,75.19,57748.0,75.26,75.32,75.09,75.19,57748.0
2017-03-17 10:10:00,75.19,75.2,75.02,75.07,25410.0,75.19,75.2,75.02,75.07,25410.0
2017-03-17 10:15:00,75.03,75.12,74.91,75.03,25959.0,75.03,75.12,74.91,75.03,25959.0
2017-03-17 10:20:00,75.0,75.12,74.98,75.06,15964.0,75.0,75.12,74.98,75.06,15964.0
2017-03-17 10:25:00,75.07,75.11,74.98,75.07,19247.0,75.07,75.11,74.98,75.07,19247.0
2017-03-17 10:30:00,75.07,75.42,75.01,75.42,33478.0,75.07,75.42,75.01,75.42,33478.0
2017-03-17 10:35:00,75.45,75.55,75.37,75.5,20119.0,75.45,75.55,75.37,75.5,20119.0
2017-03-17 10:40:00,75.55,75.71,75.51,75.58,23519.0,75.55,75.71,75.51,75.58,23519.0
2017-03-17 10:45:00,75.55,75.81,75.49,75.78,35155.0,75.55,75.81,75.49,75.78,35155.0
2017-03-17 10:50:00,75.77,75.98,75.7,75.76,34987.0,75.77,75.98,75.7,75.76,34987.0
2017-03-17 10:55:00,75.75,75.78,75.63,75.73,30215.0,75.75,75.78,75.63,75.73,30215.0
2017-03-17 11:00:00,75.69,75.79,75.55,75.64,64552.0,75.69,75.79,75.55,75.64,64552.0
2017-03-17 11:05:00,75.61,75.78,75.59,75.62,38885.0,75.61,75.78,75.59,75.62,38885.0
2017-03-17 11:10:00,75.59,75.87,75.59,75.85,18088.0,75.59,75.87,75.59,75.85,18088.0
2017-03-17 11:15:00,75.86,75.87,75.75,75.77,15600.0,75.86,75.87,75.75,75.77,15600.0
2017-03-17 11:20:00,75.77,75.8,75.61,75.71,19602.0,75.77,75.8,75.61,75.71,19602.0
2017-03-17 11:25:00,75.71,75.82,75.7,75.72,9400.0,75.71,75.82,75.7,75.72,9400.0
2017-03-17 11:30:00,75.74,75.8,75.69,75.7,16700.0,75.74,75.8,75.69,75.7,16700.0
2017-03-17 11:35:00,75.7,75.71,75.47,75.53,38326.0,75.7,75.71,75.47,75.53,38326.0
2017-03-17 11:40:00,75.53,75.65,75.51,75.6,12196.0,75.53,75.65,75.51,75.6,12196.0
2017-03-17 11:45:00,75.61,75.67,75.61,75.65,12318.0,75.61,75.67,75.61,75.65,12318.0
2017-03-17 11:50:00,75.66,75.7,75.62,75.66,9833.0,75.66,75.7,75.62,75.66,9833.0
2017-03-17 11:55:00,75.67,75.87,75.67,75.75,19251.0,75.67,75.87,75.67,75.75,19251.0
2017-03-17 12:00:00,75.74,75.82,75.69,75.81,8100.0,75.74,75.82,75.69,75.81,8100.0
2017-03-17 12:05:00,75.81,75.86,75.78,75.82,7431.0,75.81,75.86,75.78,75.82,7431.0
2017-03-17 12:10:00,75.82,75.82,75.76,75.8,8266.0,75.82,75.82,75.76,75.8,8266.0
2017-03-17 12:15:00,75.79,75.82,75.66,75.67,11562.0,75.79,75.82,75.66,75.67,11562.0
2017-03-17 12:20:00,75.68,75.71,75.63,75.67,6000.0,75.68,75.71,75.63,75.67,6000.0
2017-03-17 12:25:00,75.66,75.67,75.6,75.61,5099.0,75.66,75.67,75.6,75.61,5099.0
2017-03-17 12:30:00,75.61,75.63,75.59,75.62,4650.0,75.61,75.63,75.59,75.62,4650.0
2017-03-17 12:35:00,75.62,75.62,75.58,75.58,4331.0,75.62,75.62,75.58,75.58,4331.0
2017-03-17 12:40:00,75.57,75.58,75.46,75.53,10775.0,75.57,75.58,75.46,75.53,10775.0
2017-03-17 12:45:00,75.52,75.57,75.47,75.56,6128.0,75.52,75.57,75.47,75.56,6128.0
2017-03-17 12:50:00,75.56,75.6,75.56,75.6,3634.0,75.56,75.6,75.56,75.6,3634.0
2017-03-17 12:55:00,75.59,75.64,75.56,75.64,8879.0,75.59,75.64,75.56,75.64,8879.0
2017-03-17 13:00:00,75.64,75.64,75.6,75.6,5100.0,75.64,75.64,75.6,75.6,5100.0
2017-03-17 13:05:00,75.6,75.63,75.57,75.57,5702.0,75.6,75.63,75.57,75.57,5702.0
2017-03-17 13:10:00,75.58,75.77,75.58,75.71,10157.0,75.58,75.77,75.58,75.71,10157.0
2017-03-17 13:15:00,75.72,75.73,75.6,75.64,9672.0,75.72,75.73,75.6,75.64,9672.0
2017-03-17 13:20:00,75.63,75.66,75.51,75.66,20900.0,75.63,75.66,75.51,75.66,20900.0
2017-03-17 13:25:00,75.65,75.7,75.59,75.6,54393.0,75.65,75.7,75.59,75.6,54393.0
2017-03-17 13:30:00,75.6,75.62,75.52,75.53,6829.0,75.6,75.62,75.52,75.53,6829.0
2017-03-17 13:35:00,75.53,75.55,75.4,75.41,12770.0,75.53,75.55,75.4,75.41,12770.0
2017-03-17 13:40:00,75.41,75.44,75.4,75.43,6300.0,75.41,75.44,75.4,75.43,6300.0
2017-03-17 13:45:00,75.44,75.47,75.41,75.47,7500.0,75.44,75.47,75.41,75.47,7500.0
2017-03-17 13:50:00,75.45,75.51,75.45,75.51,10825.0,75.45,75.51,75.45,75.51,10825.0
2017-03-17 13:55:00,75.51,75.55,75.51,75.55,23115.0,75.51,75.55,75.51,75.55,23115.0
2017-03-17 14:00:00,75.55,75.57,75.53,75.55,16376.0,75.55,75.57,75.53,75.55,16376.0
2017-03-17 14:05:00,75.55,75.58,75.54,75.58,7251.0,75.55,75.58,75.54,75.58,7251.0
2017-03-17 14:10:00,75.58,75.6,75.55,75.59,19031.0,75.58,75.6,75.55,75.59,19031.0
2017-03-17 14:15:00,75.6,75.75,75.6,75.75,12657.0,75.6,75.75,75.6,75.75,12657.0
2017-03-17 14:20:00,75.74,75.81,75.68,75.76,8904.0,75.74,75.81,75.68,75.76,8904.0
2017-03-17 14:25:00,75.78,75.84,75.76,75.76,8839.0,75.78,75.84,75.76,75.76,8839.0
2017-03-17 14:30:00,75.76,75.77,75.63,75.64,12874.0,75.76,75.77,75.63,75.64,12874.0
2017-03-17 14:35:00,75.64,75.74,75.64,75.71,13560.0,75.64,75.74,75.64,75.71,13560.0
2017-03-17 14:40:00,75.7,75.75,75.7,75.7,9799.0,75.7,75.75,75.7,75.7,9799.0
2017-03-17 14:45:00,75.71,75.72,75.68,75.7,34987.0,75.71,75.72,75.68,75.7,34987.0
2017-03-17 14:50:00,75.7,75.8,75.7,75.72,21506.0,75.7,75.8,75.7,75.72,21506.0
2017-03-17 14:55:00,75.73,75.73,75.65,75.66,9263.0,75.73,75.73,75.65,75.66,9263.0
2017-03-17 15:00:00,75.68,75.71,75.61,75.63,13532.0,75.68,75.71,75.61,75.63,13532.0
2017-03-17 15:05:00,75.63,75.68,75.59,75.67,11560.0,75.63,75.68,75.59,75.67,11560.0
2017-03-17 15:10:00,75.67,75.71,75.64,75.67,19972.0,75.67,75.71,75.64,75.67,19972.0
2017-03-17 15:15:00,75.66,75.75,75.66,75.72,12350.0,75.66,75.75,75.66,75.72,12350.0
2017-03-17 15:20:00,75.72,75.75,75.69,75.75,12977.0,75.72,75.75,75.69,75.75,12977.0
2017-03-17 15:25:00,75.75,75.86,75.75,75.83,24573.0,75.75,75.86,75.75,75.83,24573.0
2017-03-17 15:30:00,75.81,75.82,75.67,75.67,21926.0,75.81,75.82,75.67,75.67,21926.0
2017-03-17 15:35:00,75.66,75.67,75.59,75.64,30666.0,75.66,75.67,75.59,75.64,30666.0
2017-03-17 15:40:00,75.64,75.69,75.62,75.69,38060.0,75.64,75.69,75.62,75.69,38060.0
2017-03-17 15:45:00,75.68,75.82,75.66,75.77,71455.0,75.68,75.82,75.66,75.77,71455.0
2017-03-17 15:50:00,75.78,75.87,75.77,75.79,49646.0,75.78,75.87,75.77,75.79,49646.0
2017-03-17 15:55:00,75.78,75.83,75.6,75.69,234498.0,75.78,75.83,75.6,75.69,234498.0
2017-03-20 09:30:00,75.79,75.84,75.25,75.25,22238.0,75.79,75.84,75.25,75.25,22238.0
2017-03-20 09:35:00,75.44,75.63,75.28,75.5,15442.0,75.44,75.63,75.28,75.5,15442.0
2017-03-20 09:40:00,75.49,75.55,74.99,75.08,27872.0,75.49,75.55,74.99,75.08,27872.0
2017-03-20 09:45:00,75.08,75.32,74.97,75.25,31018.0,75.08,75.32,74.97,75.25,31018.0
2017-03-20 09:50:00,75.26,75.67,75.17,75.56,40768.0,75.26,75.67,75.17,75.56,40768.0
2017-03-20 09:55:00,75.54,75.61,75.24,75.32,28172.0,75.54,75.61,75.24,75.32,28172.0
2017-03-20 10:00:00,75.35,75.7,75.33,75.65,58520.0,75.35,75.7,75.33,75.65,58520.0
2017-03-20 10:05:00,75.64,75.7,75.52,75.7,32300.0,75.64,75.7,75.52,75.7,32300.0
2017-03-20 10:10:00,75.7,75.7,75.38,75.55,46492.0,75.7,75.7,75.38,75.55,46492.0
2017-03-20 10:15:00,75.51,75.78,75.51,75.77,37281.0,75.51,75.78,75.51,75.77,37281.0
2017-03-20 10:20:00,75.76,75.84,75.62,75.62,23673.0,75.76,75.84,75.62,75.62,23673.0
2017-03-20 10:25:00,75.61,75.66,75.47,75.47,24406.0,75.61,75.66,75.47,75.47,24406.0
2017-03-20 10:30:00,75.47,75.49,75.13,75.17,33644.0,75.47,75.49,75.13,75.17,33644.0
2017-03-20 10:35:00,75.18,75.37,75.16,75.31,20897.0,75.18,75.37,75.16,75.31,20897.0
2017-03-20 10:40:00,75.29,75.48,75.26,75.44,22042.0,75.29,75.48,75.26,75.44,22042.0
2017-03-20 10:45:00,75.42,75.42,75.26,75.34,13908.0,75.42,75.42,75.26,75.34,13908.0
2017-03-20 10:50:00,75.34,75.38,75.24,75.33,30830.0,75.34,75.38,75.24,75.33,30830.0
2017-03-20 10:55:00,75.34,75.45,75.3,75.32,16167.0,75.34,75.45,75.3,75.32,16167.0
2017-03-20 11:00:00,75.32,75.36,75.24,75.36,23550.0,75.32,75.36,75.24,75.36,23550.0
2017-03-20 11:05:00,75.35,75.35,75.2,75.22,24827.0,75.35,75.35,75.2,75.22,24827.0
2017-03-20 11:10:00,75.23,75.26,75.12,75.26,13457.0,75.23,75.26,75.12,75.26,13457.0
2017-03-20 11:15:00,75.28,75.33,75.22,75.28,17837.0,75.28,75.33,75.22,75.28,17837.0
2017-03-20 11:20:00,75.25,75.29,75.21,75.29,7724.0,75.25,75.29,75.21,75.29,7724.0
2017-03-20 11:25:00,75.27,75.31,75.19,75.25,17955.0,75.27,75.31,75.19,75.25,17955.0
2017-03-20 11:30:00,75.25,75.33,75.0,75.07,85195.0,75.25,75.33,75.0,75.07,85195.0
2017-03-20 11:35:00,75.07,75.07,74.69,74.71,149464.0,75.07,75.07,74.69,74.71,149464.0
2017-03-20 11:40:00,74.71,74.77,74.69,74.7,35448.0,74.71,74.77,74.69,74.7,35448.0
2017-03-20 11:45:00,74.69,74.96,74.67,74.95,32734.0,74.69,74.96,74.67,74.95,32734.0
2017-03-20 11:50:00,74.96,75.09,74.92,74.99,57624.0,74.96,75.09,74.92,74.99,57624.0
2017-03-20 11:55:00,74.99,75.01,74.96,74.98,22055.0,74.99,75.01,74.96,74.98,22055.0
2017-03-20 12:00:00,74.99,75.01,74.96,74.98,24902.0,74.99,75.01,74.96,74.98,24902.0
2017-03-20 12:05:00,74.96,75.0,74.89,74.91,36188.0,74.96,75.0,74.89,74.91,36188.0
2017-03-20 12:10:00,74.91,74.94,74.85,74.94,27703.0,74.91,74.94,74.85,74.94,27703.0
2017-03-20 12:15:00,74.94,74.95,74.72,74.76,32054.0,74.94,74.95,74.72,74.76,32054.0
2017-03-20 12:20:00,74.77,74.79,74.74,74.74,18267.0,74.77,74.79,74.74,74.74,18267.0
2017-03-20 12:25:00,74.73,74.75,74.67,74.71,16306.0,74.73,74.75,74.67,74.71,16306.0
2017-03-20 12:30:00,74.7,74.72,74.66,74.71,7720.0,74.7,74.72,74.66,74.71,7720.0
2017-03-20 12:35:00,74.71,74.71,74.48,74.5,21418.0,74.71,74.71,74.48,74.5,21418.0
2017-03-20 12:40:00,74.51,74.59,74.5,74.59,10060.0,74.51,74.59,74.5,74.59,10060.0
2017-03-20 12:45:00,74.58,74.68,74.54,74.59,16994.0,74.58,74.68,74.54,74.59,16994.0
2017-03-20 12:50:00,74.59,74.61,74.45,74.45,69976.0,74.59,74.61,74.45,74.45,69976.0
2017-03-20 12:55:00,74.47,74.6,74.46,74.59,13190.0,74.47,74.6,74.46,74.59,13190.0
2017-03-20 13:00:00,74.6,74.68,74.6,74.6,18650.0,74.6,74.68,74.6,74.6,18650.0
2017-03-20 13:05:00,74.59,74.67,74.57,74.64,12375.0,74.59,74.67,74.57,74.64,12375.0
2017-03-20 13:10:00,74.62,74.65,74.62,74.62,4691.0,74.62,74.65,74.62,74.62,4691.0
2017-03-20 13:15:00,74.62,74.64,74.58,74.62,18182.0,74.62,74.64,74.58,74.62,18182.0
2017-03-20 13:20:00,74.61,74.62,74.57,74.57,12549.0,74.61,74.62,74.57,74.57,12549.0
2017-03-20 13:25:00,74.6,74.6,74.38,74.39,20298.0,74.6,74.6,74.38,74.39,20298.0
2017-03-20 13:30:00,74.38,74.46,74.38,74.45,11360.0,74.38,74.46,74.38,74.45,11360.0
2017-03-20 13:35:00,74.44,74.45,74.24,74.24,23962.0,74.44,74.45,74.24,74.24,23962.0
2017-03-20 13:40:00,74.22,74.26,74.11,74.15,27035.0,74.22,74.26,74.11,74.15,27035.0
2017-03-20 13:45:00,74.16,74.37,74.16,74.19,84911.0,74.16,74.37,74.16,74.19,84911.0
2017-03-20 13:50:00,74.19,74.3,74.19,74.3,37038.0,74.19,74.3,74.19,74.3,37038.0
2017-03-20 13:55:00,74.3,74.35,74.18,74.19,32851.0,74.3,74.35,74.18,74.19,32851.0
2017-03-20 14:00:00,74.19,74.33,74.19,74.26,15910.0,74.19,74.33,74.19,74.26,15910.0
2017-03-20 14:05:00,74.26,74.27,74.13,74.16,58450.0,74.26,74.27,74.13,74.16,58450.0
2017-03-20 14:10:00,74.16,74.25,74.11,74.25,71572.0,74.16,74.25,74.11,74.25,71572.0
2017-03-20 14:15:00,74.23,74.51,74.23,74.51,82527.0,74.23,74.51,74.23,74.51,82527.0
2017-03-20 14:20:00,74.52,74.56,74.45,74.46,17280.0,74.52,74.56,74.45,74.46,17280.0
2017-03-20 14:25:00,74.46,74.51,74.43,74.51,8779.0,74.46,74.51,74.43,74.51,8779.0
2017-03-20 14:30:00,74.52,74.76,74.52,74.7,29040.0,74.52,74.76,74.52,74.7,29040.0
2017-03-20 14:35:00,74.71,74.72,74.44,74.47,16311.0,74.71,74.72,74.44,74.47,16311.0
2017-03-20 14:40:00,74.48,74.57,74.4,74.4,34920.0,74.48,74.57,74.4,74.4,34920.0
2017-03-20 14:45:00,74.44,74.44,74.33,74.34,20521.0,74.44,74.44,74.33,74.34,20521.0
2017-03-20 14:50:00,74.33,74.39,74.23,74.25,43148.0,74.33,74.39,74.23,74.25,43148.0
2017-03-20 14:55:00,74.24,74.37,74.18,74.34,104052.0,74.24,74.37,74.18,74.34,104052.0
2017-03-20 15:00:00,74.34,74.34,74.02,74.05,83464.0,74.34,74.34,74.02,74.05,83464.0
2017-03-20 15:05:00,74.05,74.25,74.01,74.25,88605.0,74.05,74.25,74.01,74.25,88605.0
2017-03-20 15:10:00,74.25,74.27,74.2,74.25,24909.0,74.25,74.27,74.2,74.25,24909.0
2017-03-20 15:15:00,74.25,74.36,74.25,74.28,25593.0,74.25,74.36,74.25,74.28,25593.0
2017-03-20 15:20:00,74.29,74.49,74.27,74.42,61498.0,74.29,74.49,74.27,74.42,61498.0
2017-03-20 15:25:00,74.44,74.48,74.19,74.43,165089.0,74.44,74.48,74.19,74.43,165089.0
2017-03-20 15:30:00,74.42,74.42,74.2,74.33,107167.0,74.42,74.42,74.2,74.33,107167.0
2017-03-20 15:35:00,74.33,74.34,74.24,74.3,42462.0,74.33,74.34,74.24,74.3,42462.0
2017-03-20 15:40:00,74.3,74.39,74.29,74.3,53596.0,74.3,74.39,74.29,74.3,53596.0
2017-03-20 15:45:00,74.29,74.37,74.28,74.32,58878.0,74.29,74.37,74.28,74.32,58878.0
2017-03-20 15:50:00,74.33,74.35,74.28,74.32,85811.0,74.33,74.35,74.28,74.32,85811.0
2017-03-20 15:55:00,74.32,74.36,74.28,74.3,138657.0,74.32,74.36,74.28,74.3,138657.0
2017-03-21 09:30:00,74.72,74.9,74.05,74.34,52785.0,74.72,74.9,74.05,74.34,52785.0
2017-03-21 09:35:00,74.36,74.4,74.01,74.21,72662.0,74.36,74.4,74.01,74.21,72662.0
2017-03-21 09:40:00,74.22,74.23,73.78,73.98,34296.0,74.22,74.23,73.78,73.98,34296.0
2017-03-21 09:45:00,73.93,73.93,73.73,73.89,33964.0,73.93,73.93,73.73,73.89,33964.0
2017-03-21 09:50:00,73.88,74.23,73.85,74.17,36115.0,73.88,74.23,73.85,74.17,36115.0
2017-03-21 09:55:00,74.19,74.43,74.1,74.43,28921.0,74.19,74.43,74.1,74.43,28921.0
2017-03-21 10:00:00,74.43,74.43,74.3,74.42,29063.0,74.43,74.43,74.3,74.42,29063.0
2017-03-21 10:05:00,74.4,74.41,74.25,74.32,26634.0,74.4,74.41,74.25,74.32,26634.0
2017-03-21 10:10:00,74.31,74.33,74.15,74.15,36350.0,74.31,74.33,74.15,74.15,36350.0
2017-03-21 10:15:00,74.14,74.18,73.86,73.87,47405.0,74.14,74.18,73.86,73.87,47405.0
2017-03-21 10:20:00,73.87,73.87,73.65,73.65,47869.0,73.87,73.87,73.65,73.65,47869.0
2017-03-21 10:25:00,73.67,73.67,73.23,73.24,74783.0,73.67,73.67,73.23,73.24,74783.0
2017-03-21 10:30:00,73.22,73.47,73.09,73.4,62840.0,73.22,73.47,73.09,73.4,62840.0
2017-03-21 10:35:00,73.37,73.53,73.36,73.51,35197.0,73.37,73.53,73.36,73.51,35197.0
2017-03-21 10:40:00,73.5,73.54,73.37,73.37,51785.0,73.5,73.54,73.37,73.37,51785.0
2017-03-21 10:45:00,73.37,73.51,73.3,73.51,19233.0,73.37,73.51,73.3,73.51,19233.0
2017-03-21 10:50:00,73.48,73.51,73.34,73.4,32798.0,73.48,73.51,73.34,73.4,32798.0
2017-03-21 10:55:00,73.4,73.56,73.39,73.56,54416.0,73.4,73.56,73.39,73.56,54416.0
2017-03-21 11:00:00,73.56,73.64,73.45,73.63,19962.0,73.56,73.64,73.45,73.63,19962.0
2017-03-21 11:05:00,73.63,73.72,73.58,73.67,20560.0,73.63,73.72,73.58,73.67,20560.0
2017-03-21 11:10:00,73.63,73.67,73.46,73.53,28967.0,73.63,73.67,73.46,73.53,28967.0
2017-03-21 11:15:00,73.52,73.52,73.19,73.21,17204.0,73.52,73.52,73.19,73.21,17204.0
2017-03-21 11:20:00,73.2,73.55,73.19,73.54,26680.0,73.2,73.55,73.19,73.54,26680.0
2017-03-21 11:25:00,73.53,73.55,73.25,73.25,28582.0,73.53,73.55,73.25,73.25,28582.0
2017-03-21 11:30:00,73.28,73.32,73.07,73.13,21440.0,73.28,73.32,73.07,73.13,21440.0
2017-03-21 11:35:00,73.12,73.13,72.95,72.98,32594.0,73.12,73.13,72.95,72.98,32594.0
2017-03-21 11:40:00,72.95,73.01,72.92,72.93,13372.0,72.95,73.01,72.92,72.93,13372.0
2017-03-21 11:45:00,72.93,73.19,72.91,73.19,14219.0,72.93,73.19,72.91,73.19,14219.0
2017-03-21 11:50:00,73.16,73.32,73.1,73.32,14515.0,73.16,73.32,73.1,73.32,14515.0
2017-03-21 11:55:00,73.33,73.43,73.3,73.42,15456.0,73.33,73.43,73.3,73.42,15456.0
2017-03-21 12:00:00,73.42,73.57,73.38,73.56,24557.0,73.42,73.57,73.38,73.56,24557.0
2017-03-21 12:05:00,73.57,73.65,73.53,73.65,45700.0,73.57,73.65,73.53,73.65,45700.0
2017-03-21 12:10:00,73.65,73.68,73.57,73.65,29107.0,73.65,73.68,73.57,73.65,29107.0
2017-03-21 12:15:00,73.68,73.72,73.54,73.59,27548.0,73.68,73.72,73.54,73.59,27548.0
2017-03-21 12:20:00,73.57,73.78,73.57,73.75,38131.0,73.57,73.78,73.57,73.75,38131.0
2017-03-21 12:25:00,73.75,73.75,73.59,73.64,18671.0,73.75,73.75,73.59,73.64,18671.0
2017-03-21 12:30:00,73.65,73.7,73.62,73.65,11811.0,73.65,73.7,73.62,73.65,11811.0
2017-03-21 12:35:00,73.67,73.68,73.48,73.52,16111.0,73.67,73.68,73.48,73.52,16111.0
2017-03-21 12:40:00,73.52,73.58,73.48,73.54,18380.0,73.52,73.58,73.48,73.54,18380.0
2017-03-21 12:45:00,73.53,73.58,73.46,73.49,15688.0,73.53,73.58,73.46,73.49,15688.0
2017-03-21 12:50:00,73.48,73.53,73.45,73.53,17928.0,73.48,73.53,73.45,73.53,17928.0
2017-03-21 12:55:00,73.55,73.62,73.51,73.51,12825.0,73.55,73.62,73.51,73.51,12825.0
2017-03-21 13:00:00,73.5,73.61,73.49,73.54,13827.0,73.5,73.61,73.49,73.54,13827.0
2017-03-21 13:05:00,73.52,73.54,73.42,73.44,16892.0,73.52,73.54,73.42,73.44,16892.0
2017-03-21 13:10:00,73.44,73.49,73.24,73.24,24871.0,73.44,73.49,73.24,73.24,24871.0
2017-03-21 13:15:00,73.25,73.5,73.25,73.5,15100.0,73.25,73.5,73.25,73.5,15100.0
2017-03-21 13:20:00,73.47,73.54,73.33,73.4,16817.0,73.47,73.54,73.33,73.4,16817.0
2017-03-21 13:25:00,73.39,73.49,73.36,73.46,10139.0,73.39,73.49,73.36,73.46,10139.0
2017-03-21 13:30:00,73.49,73.53,73.43,73.47,11595.0,73.49,73.53,73.43,73.47,11595.0
2017-03-21 13:35:00,73.47,73.48,73.34,73.4,14482.0,73.47,73.48,73.34,73.4,14482.0
2017-03-21 13:40:00,73.39,73.43,73.34,73.43,15609.0,73.39,73.43,73.34,73.43,15609.0
2017-03-21 13:45:00,73.43,73.47,73.33,73.34,19888.0,73.43,73.47,73.33,73.34,19888.0
2017-03-21 13:50:00,73.34,73.37,73.21,73.27,23559.0,73.34,73.37,73.21,73.27,23559.0
2017-03-21 13:55:00,73.26,73.29,73.06,73.06,37992.0,73.26,73.29,73.06,73.06,37992.0
2017-03-21 14:00:00,73.06,73.25,72.99,73.22,89105.0,73.06,73.25,72.99,73.22,89105.0
2017-03-21 14:05:00,73.2,73.32,73.17,73.17,42420.0,73.2,73.32,73.17,73.17,42420.0
2017-03-21 14:10:00,73.16,73.28,73.04,73.28,77238.0,73.16,73.28,73.04,73.28,77238.0
2017-03-21 14:15:00,73.28,73.53,73.26,73.52,28209.0,73.28,73.53,73.26,73.52,28209.0
2017-03-21 14:20:00,73.52,73.52,73.34,73.42,14267.0,73.52,73.52,73.34,73.42,14267.0
2017-03-21 14:25:00,73.4,73.45,73.33,73.43,16109.0,73.4,73.45,73.33,73.43,16109.0
2017-03-21 14:30:00,73.41,73.7,73.41,73.68,21245.0,73.41,73.7,73.41,73.68,21245.0
2017-03-21 14:35:00,73.67,73.75,73.65,73.7,46924.0,73.67,73.75,73.65,73.7,46924.0
2017-03-21 14:40:00,73.69,73.79,73.67,73.76,21105.0,73.69,73.79,73.67,73.76,21105.0
2017-03-21 14:45:00,73.77,73.79,73.69,73.77,41819.0,73.77,73.79,73.69,73.77,41819.0
2017-03-21 14:50:00,73.78,73.85,73.71,73.85,17716.0,73.78,73.85,73.71,73.85,17716.0
2017-03-21 14:55:00,73.82,73.89,73.79,73.89,36414.0,73.82,73.89,73.79,73.89,36414.0
2017-03-21 15:00:00,73.89,73.89,73.73,73.74,123071.0,73.89,73.89,73.73,73.74,123071.0
2017-03-21 15:05:00,73.76,73.82,73.72,73.76,31610.0,73.76,73.82,73.72,73.76,31610.0
2017-03-21 15:10:00,73.76,73.83,73.69,73.8,31255.0,73.76,73.83,73.69,73.8,31255.0
2017-03-21 15:15:00,73.78,73.8,73.63,73.67,18284.0,73.78,73.8,73.63,73.67,18284.0
2017-03-21 15:20:00,73.67,73.73,73.59,73.69,38951.0,73.67,73.73,73.59,73.69,38951.0
2017-03-21 15:25:00,73.69,73.81,73.68,73.75,22339.0,73.69,73.81,73.68,73.75,22339.0
2017-03-21 15:30:00,73.74,73.75,73.59,73.62,31215.0,73.74,73.75,73.59,73.62,31215.0
2017-03-21 15:35:00,73.62,73.62,73.52,73.57,29847.0,73.62,73.62,73.52,73.57,29847.0
2017-03-21 15:40:00,73.58,73.6,73.44,73.44,35195.0,73.58,73.6,73.44,73.44,35195.0
2017-03-21 15:45:00,73.44,73.52,73.42,73.52,53935.0,73.44,73.52,73.42,73.52,53935.0
2017-03-21 15:50:00,73.52,73.54,73.36,73.38,57796.0,73.52,73.54,73.36,73.38,57796.0
2017-03-21 15:55:00,73.37,73.5,73.34,73.44,206346.0,73.37,73.5,73.34,73.44,206346.0
2017-03-22 09:30:00,73.58,73.82,73.0,73.55,22474.0,73.58,73.82,73.0,73.55,22474.0
2017-03-22 09:35:00,73.37,73.57,73.17,73.41,31550.0,73.37,73.57,73.17,73.41,31550.0
2017-03-22 09:40:00,73.43,73.84,73.37,73.64,15451.0,73.43,73.84,73.37,73.64,15451.0
2017-03-22 09:45:00,73.6,73.82,73.57,73.73,16005.0,73.6,73.82,73.57,73.73,16005.0
2017-03-22 09:50:00,73.75,73.77,73.65,73.66,11724.0,73.75,73.77,73.65,73.66,11724.0
2017-03-22 09:55:00,73.69,73.79,73.2,73.45,73166.0,73.69,73.79,73.2,73.45,73166.0
2017-03-22 10:00:00,73.45,73.5,73.17,73.2,19439.0,73.45,73.5,73.17,73.2,19439.0
2017-03-22 10:05:00,73.23,73.45,73.21,73.45,27435.0,73.23,73.45,73.21,73.45,27435.0
2017-03-22 10:10:00,73.42,73.55,73.33,73.43,20138.0,73.42,73.55,73.33,73.43,20138.0
2017-03-22 10:15:00,73.45,73.55,73.41,73.5,13505.0,73.45,73.55,73.41,73.5,13505.0
2017-03-22 10:20:00,73.5,73.63,73.49,73.54,22169.0,73.5,73.63,73.49,73.54,22169.0
2017-03-22 10:25:00,73.56,73.63,73.5,73.63,15137.0,73.56,73.63,73.5,73.63,15137.0
2017-03-22 10:30:00,73.64,73.66,73.52,73.66,15132.0,73.64,73.66,73.52,73.66,15132.0
2017-03-22 10:35:00,73.66,74.14,73.64,74.06,52448.0,73.66,74.14,73.64,74.06,52448.0
2017-03-22 10:40:00,74.06,74.17,73.94,73.94,21615.0,74.06,74.17,73.94,73.94,21615.0
2017-03-22 10:45:00,73.94,73.95,73.65,73.65,28513.0,73.94,73.95,73.65,73.65,28513.0
2017-03-22 10:50:00,73.65,73.68,73.56,73.56,12964.0,73.65,73.68,73.56,73.56,12964.0
2017-03-22 10:55:00,73.56,73.8,73.56,73.8,25754.0,73.56,73.8,73.56,73.8,25754.0
2017-03-22 11:00:00,73.8,73.8,73.61,73.65,22837.0,73.8,73.8,73.61,73.65,22837.0
2017-03-22 11:05:00,73.65,73.73,73.58,73.63,19652.0,73.65,73.73,73.58,73.63,19652.0
2017-03-22 11:10:00,73.68,73.7,73.49,73.53,26260.0,73.68,73.7,73.49,73.53,26260.0
2017-03-22 11:15:00,73.53,73.98,73.53,73.88,24453.0,73.53,73.98,73.53,73.88,24453.0
2017-03-22 11:20:00,73.85,74.13,73.85,74.13,15664.0,73.85,74.13,73.85,74.13,15664.0
2017-03-22 11:25:00,74.11,74.11,73.73,73.86,52900.0,74.11,74.11,73.73,73.86,52900.0
2017-03-22 11:30:00,73.86,73.86,73.72,73.76,6500.0,73.86,73.86,73.72,73.76,6500.0
2017-03-22 11:35:00,73.71,73.96,73.69,73.95,13114.0,73.71,73.96,73.69,73.95,13114.0
2017-03-22 11:40:00,73.93,74.08,73.93,74.02,15778.0,73.93,74.08,73.93,74.02,15778.0
2017-03-22 11:45:00,74.02,74.06,73.92,73.92,25347.0,74.02,74.06,73.92,73.92,25347.0
2017-03-22 11:50:00,73.88,73.9,73.65,73.65,9859.0,73.88,73.9,73.65,73.65,9859.0
2017-03-22 11:55:00,73.66,73.83,73.66,73.82,9700.0,73.66,73.83,73.66,73.82,9700.0
2017-03-22 12:00:00,73.79,73.79,73.69,73.71,8175.0,73.79,73.79,73.69,73.71,8175.0
2017-03-22 12:05:00,73.71,73.8,73.71,73.72,6775.0,73.71,73.8,73.71,73.72,6775.0
2017-03-22 12:10:00,73.72,73.72,73.56,73.57,7492.0,73.72,73.72,73.56,73.57,7492.0
2017-03-22 12:15:00,73.6,73.6,73.51,73.53,11019.0,73.6,73.6,73.51,73.53,11019.0
2017-03-22 12:20:00,73.55,73.55,73.48,73.49,16499.0,73.55,73.55,73.48,73.49,16499.0
2017-03-22 12:25:00,73.51,73.66,73.5,73.63,23315.0,73.51,73.66,73.5,73.63,23315.0
2017-03-22 12:30:00,73.62,73.75,73.61,73.75,8823.0,73.62,73.75,73.61,73.75,8823.0
2017-03-22 12:35:00,73.75,73.83,73.7,73.7,9660.0,73.75,73.83,73.7,73.7,9660.0
2017-03-22 12:40:00,73.7,73.73,73.6,73.61,7161.0,73.7,73.73,73.6,73.61,7161.0
2017-03-22 12:45:00,73.62,73.68,73.6,73.67,10601.0,73.62,73.68,73.6,73.67,10601.0
2017-03-22 12:50:00,73.65,73.66,73.55,73.62,9111.0,73.65,73.66,73.55,73.62,9111.0
2017-03-22 12:55:00,73.61,73.67,73.6,73.66,4250.0,73.61,73.67,73.6,73.66,4250.0
2017-03-22 13:00:00,73.61,73.69,73.44,73.57,15850.0,73.61,73.69,73.44,73.57,15850.0
2017-03-22 13:05:00,73.55,73.56,73.48,73.54,6291.0,73.55,73.56,73.48,73.54,6291.0
2017-03-22 13:10:00,73.56,73.56,73.49,73.51,9095.0,73.56,73.56,73.49,73.51,9095.0
2017-03-22 13:15:00,73.51,73.68,73.49,73.68,16078.0,73.51,73.68,73.49,73.68,16078.0
2017-03-22 13:20:00,73.68,73.73,73.65,73.65,8205.0,73.68,73.73,73.65,73.65,8205.0
2017-03-22 13:25:00,73.68,73.69,73.62,73.63,4048.0,73.68,73.69,73.62,73.63,4048.0
2017-03-22 13:30:00,73.61,73.82,73.6,73.78,9366.0,73.61,73.82,73.6,73.78,9366.0
2017-03-22 13:35:00,73.79,73.81,73.59,73.69,62418.0,73.79,73.81,73.59,73.69,62418.0
2017-03-22 13:40:00,73.66,73.75,73.62,73.71,14121.0,73.66,73.75,73.62,73.71,14121.0
2017-03-22 13:45:00,73.7,73.79,73.69,73.77,30440.0,73.7,73.79,73.69,73.77,30440.0
2017-03-22 13:50:00,73.76,73.94,73.72,73.91,26988.0,73.76,73.94,73.72,73.91,26988.0
2017-03-22 13:55:00,73.89,73.96,73.83,73.92,23264.0,73.89,73.96,73.83,73.92,23264.0
2017-03-22 14:00:00,73.91,73.93,73.86,73.91,8522.0,73.91,73.93,73.86,73.91,8522.0
2017-03-22 14:05:00,73.9,73.91,73.82,73.84,6241.0,73.9,73.91,73.82,73.84,6241.0
2017-03-22 14:10:00,73.83,73.9,73.82,73.83,8971.0,73.83,73.9,73.82,73.83,8971.0
2017-03-22 14:15:00,73.81,73.81,73.73,73.76,8260.0,73.81,73.81,73.73,73.76,8260.0
2017-03-22 14:20:00,73.76,73.78,73.7,73.74,11420.0,73.76,73.78,73.7,73.74,11420.0
2017-03-22 14:25:00,73.71,73.72,73.63,73.63,7823.0,73.71,73.72,73.63,73.63,7823.0
2017-03-22 14:30:00,73.63,73.64,73.55,73.56,26192.0,73.63,73.64,73.55,73.56,26192.0
2017-03-22 14:35:00,73.58,73.7,73.56,73.7,11698.0,73.58,73.7,73.56,73.7,11698.0
2017-03-22 14:40:00,73.71,73.77,73.71,73.76,12624.0,73.71,73.77,73.71,73.76,12624.0
2017-03-22 14:45:00,73.76,73.77,73.68,73.75,10853.0,73.76,73.77,73.68,73.75,10853.0
2017-03-22 14:50:00,73.76,73.81,73.76,73.78,8572.0,73.76,73.81,73.76,73.78,8572.0
2017-03-22 14:55:00,73.77,73.77,73.67,73.69,10210.0,73.77,73.77,73.67,73.69,10210.0
2017-03-22 15:00:00,73.7,73.76,73.67,73.75,15148.0,73.7,73.76,73.67,73.75,15148.0
2017-03-22 15:05:00,73.73,73.78,73.73,73.76,13410.0,73.73,73.78,73.73,73.76,13410.0
2017-03-22 15:10:00,73.77,73.83,73.76,73.8,11185.0,73.77,73.83,73.76,73.8,11185.0
2017-03-22 15:15:00,73.79,73.9,73.74,73.89,20933.0,73.79,73.9,73.74,73.89,20933.0
2017-03-22 15:20:00,73.9,74.1,73.9,74.06,22517.0,73.9,74.1,73.9,74.06,22517.0
2017-03-22 15:25:00,74.06,74.08,73.99,73.99,33171.0,74.06,74.08,73.99,73.99,33171.0
2017-03-22 15:30:00,73.99,74.01,73.95,73.97,25495.0,73.99,74.01,73.95,73.97,25495.0
2017-03-22 15:35:00,73.98,74.06,73.97,74.03,41814.0,73.98,74.06,73.97,74.03,41814.0
2017-03-22 15:40:00,74.04,74.12,74.0,74.02,32038.0,74.04,74.12,74.0,74.02,32038.0
2017-03-22 15:45:00,74.02,74.08,74.02,74.05,20818.0,74.02,74.08,74.02,74.05,20818.0
2017-03-22 15:50:00,74.04,74.11,74.01,74.09,50585.0,74.04,74.11,74.01,74.09,50585.0
2017-03-22 15:55:00,74.1,74.1,73.95,73.97,85342.0,74.1,74.1,73.95,73.97,85342.0
2017-03-23 09:30:00,74.64,74.79,74.25,74.33,54427.0,74.64,74.79,74.25,74.33,54427.0
2017-03-23 09:35:00,74.27,75.0,74.25,74.61,66366.0,74.27,75.0,74.25,74.61,66366.0
2017-03-23 09:40:00,74.58,74.94,74.57,74.61,32361.0,74.58,74.94,74.57,74.61,32361.0
2017-03-23 09:45:00,74.6,74.85,74.53,74.53,26274.0,74.6,74.85,74.53,74.53,26274.0
2017-03-23 09:50:00,74.54,74.83,74.51,74.67,59804.0,74.54,74.83,74.51,74.67,59804.0
2017-03-23 09:55:00,74.65,74.72,74.57,74.64,22561.0,74.65,74.72,74.57,74.64,22561.0
2017-03-23 10:00:00,74.62,74.68,74.4,74.4,28197.0,74.62,74.68,74.4,74.4,28197.0
2017-03-23 10:05:00,74.43,74.49,74.33,74.42,25459.0,74.43,74.49,74.33,74.42,25459.0
2017-03-23 10:10:00,74.4,74.56,74.3,74.47,27297.0,74.4,74.56,74.3,74.47,27297.0
2017-03-23 10:15:00,74.45,74.48,74.31,74.33,12432.0,74.45,74.48,74.31,74.33,12432.0
2017-03-23 10:20:00,74.31,74.41,74.31,74.41,19248.0,74.31,74.41,74.31,74.41,19248.0
2017-03-23 10:25:00,74.39,74.42,74.28,74.33,15294.0,74.39,74.42,74.28,74.33,15294.0
2017-03-23 10:30:00,74.33,74.42,74.29,74.37,16162.0,74.33,74.42,74.29,74.37,16162.0
2017-03-23 10:35:00,74.35,74.56,74.35,74.44,27216.0,74.35,74.56,74.35,74.44,27216.0
2017-03-23 10:40:00,74.44,74.55,74.42,74.42,24637.0,74.44,74.55,74.42,74.42,24637.0
2017-03-23 10:45:00,74.42,74.59,74.42,74.54,11905.0,74.42,74.59,74.42,74.54,11905.0
2017-03-23 10:50:00,74.53,74.79,74.53,74.75,37961.0,74.53,74.79,74.53,74.75,37961.0
2017-03-23 10:55:00,74.76,74.9,74.69,74.87,31382.0,74.76,74.9,74.69,74.87,31382.0
2017-03-23 11:00:00,74.87,75.08,74.81,75.05,37242.0,74.87,75.08,74.81,75.05,37242.0
2017-03-23 11:05:00,75.05,75.16,74.92,75.16,18856.0,75.05,75.16,74.92,75.16,18856.0
2017-03-23 11:10:00,75.15,75.2,75.07,75.08,9414.0,75.15,75.2,75.07,75.08,9414.0
2017-03-23 11:15:00,75.07,75.16,74.85,74.85,21656.0,75.07,75.16,74.85,74.85,21656.0
2017-03-23 11:20:00,74.85,74.91,74.76,74.83,10504.0,74.85,74.91,74.76,74.83,10504.0
2017-03-23 11:25:00,74.84,75.07,74.8,75.0,16033.0,74.84,75.07,74.8,75.0,16033.0
2017-03-23 11:30:00,75.01,75.03,74.84,74.84,12196.0,75.01,75.03,74.84,74.84,12196.0
2017-03-23 11:35:00,74.87,74.94,74.8,74.94,9509.0,74.87,74.94,74.8,74.94,9509.0
2017-03-23 11:40:00,74.94,74.95,74.83,74.85,6464.0,74.94,74.95,74.83,74.85,6464.0
2017-03-23 11:45:00,74.81,74.87,74.72,74.75,16830.0,74.81,74.87,74.72,74.75,16830.0
2017-03-23 11:50:00,74.75,74.8,74.73,74.79,11714.0,74.75,74.8,74.73,74.79,11714.0
2017-03-23 11:55:00,74.8,74.84,74.64,74.64,15831.0,74.8,74.84,74.64,74.64,15831.0
2017-03-23 12:00:00,74.66,74.74,74.64,74.72,10496.0,74.66,74.74,74.64,74.72,10496.0
2017-03-23 12:05:00,74.73,74.81,74.66,74.7,13433.0,74.73,74.81,74.66,74.7,13433.0
2017-03-23 12:10:00,74.71,74.92,74.68,74.9,39301.0,74.71,74.92,74.68,74.9,39301.0
2017-03-23 12:15:00,74.9,75.0,74.87,74.95,24829.0,74.9,75.0,74.87,74.95,24829.0
2017-03-23 12:20:00,74.95,74.98,74.88,74.94,10811.0,74.95,74.98,74.88,74.94,10811.0
2017-03-23 12:25:00,74.92,74.92,74.77,74.83,7332.0,74.92,74.92,74.77,74.83,7332.0
2017-03-23 12:30:00,74.81,74.85,74.76,74.84,5100.0,74.81,74.85,74.76,74.84,5100.0
2017-03-23 12:35:00,74.83,74.88,74.8,74.83,25678.0,74.83,74.88,74.8,74.83,25678.0
2017-03-23 12:40:00,74.82,74.83,74.78,74.79,5200.0,74.82,74.83,74.78,74.79,5200.0
2017-03-23 12:45:00,74.8,74.8,74.68,74.75,17281.0,74.8,74.8,74.68,74.75,17281.0
2017-03-23 12:50:00,74.75,74.8,74.74,74.76,10300.0,74.75,74.8,74.74,74.76,10300.0
2017-03-23 12:55:00,74.74,74.81,74.68,74.68,13100.0,74.74,74.81,74.68,74.68,13100.0
2017-03-23 13:00:00,74.68,74.7,74.57,74.57,11904.0,74.68,74.7,74.57,74.57,11904.0
2017-03-23 13:05:00,74.6,74.65,74.4,74.47,12307.0,74.6,74.65,74.4,74.47,12307.0
2017-03-23 13:10:00,74.4,74.49,74.33,74.42,18449.0,74.4,74.49,74.33,74.42,18449.0
2017-03-23 13:15:00,74.44,74.6,74.41,74.6,33717.0,74.44,74.6,74.41,74.6,33717.0
2017-03-23 13:20:00,74.6,74.69,74.6,74.68,25173.0,74.6,74.69,74.6,74.68,25173.0
2017-03-23 13:25:00,74.69,74.69,74.58,74.58,11239.0,74.69,74.69,74.58,74.58,11239.0
2017-03-23 13:30:00,74.54,74.6,74.52,74.6,9784.0,74.54,74.6,74.52,74.6,9784.0
2017-03-23 13:35:00,74.61,74.62,74.48,74.5,5781.0,74.61,74.62,74.48,74.5,5781.0
2017-03-23 13:40:00,74.51,74.57,74.47,74.51,20852.0,74.51,74.57,74.47,74.51,20852.0
2017-03-23 13:45:00,74.53,74.6,74.5,74.58,6145.0,74.53,74.6,74.5,74.58,6145.0
2017-03-23 13:50:00,74.6,74.72,74.6,74.7,13342.0,74.6,74.72,74.6,74.7,13342.0
2017-03-23 13:55:00,74.72,74.72,74.49,74.49,4834.0,74.72,74.72,74.49,74.49,4834.0
2017-03-23 14:00:00,74.5,74.51,74.41,74.51,24460.0,74.5,74.51,74.41,74.51,24460.0
2017-03-23 14:05:00,74.51,74.55,74.48,74.52,20357.0,74.51,74.55,74.48,74.52,20357.0
2017-03-23 14:10:00,74.49,74.52,74.46,74.52,5422.0,74.49,74.52,74.46,74.52,5422.0
2017-03-23 14:15:00,74.52,74.52,74.44,74.47,6858.0,74.52,74.52,74.44,74.47,6858.0
2017-03-23 14:20:00,74.46,74.46,74.41,74.44,6222.0,74.46,74.46,74.41,74.44,6222.0
2017-03-23 14:25:00,74.44,74.46,74.38,74.43,12076.0,74.44,74.46,74.38,74.43,12076.0
2017-03-23 14:30:00,74.45,74.5,74.44,74.47,8434.0,74.45,74.5,74.44,74.47,8434.0
2017-03-23 14:35:00,74.44,74.48,74.41,74.47,8726.0,74.44,74.48,74.41,74.47,8726.0
2017-03-23 14:40:00,74.47,74.5,74.43,74.44,11351.0,74.47,74.5,74.43,74.44,11351.0
2017-03-23 14:45:00,74.45,74.46,74.43,74.46,11730.0,74.45,74.46,74.43,74.46,11730.0
2017-03-23 14:50:00,74.44,74.54,74.44,74.47,12464.0,74.44,74.54,74.44,74.47,12464.0
2017-03-23 14:55:00,74.47,74.52,74.43,74.5,35338.0,74.47,74.52,74.43,74.5,35338.0
2017-03-23 15:00:00,74.5,74.53,74.43,74.44,10200.0,74.5,74.53,74.43,74.44,10200.0
2017-03-23 15:05:00,74.44,74.51,74.44,74.49,10091.0,74.44,74.51,74.44,74.49,10091.0
2017-03-23 15:10:00,74.46,74.49,74.34,74.38,15576.0,74.46,74.49,74.34,74.38,15576.0
2017-03-23 15:15:00,74.39,74.41,74.2,74.21,45095.0,74.39,74.41,74.2,74.21,45095.0
2017-03-23 15:20:00,74.21,74.38,74.2,74.3,28505.0,74.21,74.38,74.2,74.3,28505.0
2017-03-23 15:25:00,74.3,74.34,74.18,74.19,32876.0,74.3,74.34,74.18,74.19,32876.0
2017-03-23 15:30:00,74.19,74.23,74.06,74.11,33685.0,74.19,74.23,74.06,74.11,33685.0
2017-03-23 15:35:00,74.13,74.26,74.12,74.26,27455.0,74.13,74.26,74.12,74.26,27455.0
2017-03-23 15:40:00,74.27,74.31,74.23,74.27,34215.0,74.27,74.31,74.23,74.27,34215.0
2017-03-23 15:45:00,74.26,74.4,74.25,74.36,72373.0,74.26,74.4,74.25,74.36,72373.0
2017-03-23 15:50:00,74.35,74.36,74.29,74.34,56309.0,74.35,74.36,74.29,74.34,56309.0
2017-03-23 15:55:00,74.33,74.47,74.31,74.38,82490.0,74.33,74.47,74.31,74.38,82490.0
2017-03-24 09:30:00,74.51,74.51,73.98,74.0,30035.0,74.51,74.51,73.98,74.0,30035.0
2017-03-24 09:35:00,74.01,74.33,73.95,74.25,12800.0,74.01,74.33,73.95,74.25,12800.0
2017-03-24 09:40:00,74.22,74.38,74.14,74.36,17722.0,74.22,74.38,74.14,74.36,17722.0
2017-03-24 09:45:00,74.3,74.53,74.26,74.51,15160.0,74.3,74.53,74.26,74.51,15160.0
2017-03-24 09:50:00,74.52,74.61,74.51,74.55,7533.0,74.52,74.61,74.51,74.55,7533.0
2017-03-24 09:55:00,74.59,74.61,74.47,74.56,16855.0,74.59,74.61,74.47,74.56,16855.0
2017-03-24 10:00:00,74.56,74.65,74.44,74.53,11808.0,74.56,74.65,74.44,74.53,11808.0
2017-03-24 10:05:00,74.53,74.53,74.47,74.48,10400.0,74.53,74.53,74.47,74.48,10400.0
2017-03-24 10:10:00,74.49,74.74,74.49,74.74,11018.0,74.49,74.74,74.49,74.74,11018.0
2017-03-24 10:15:00,74.76,74.77,74.62,74.65,5440.0,74.76,74.77,74.62,74.65,5440.0
2017-03-24 10:20:00,74.68,74.68,74.61,74.64,6567.0,74.68,74.68,74.61,74.64,6567.0
2017-03-24 10:25:00,74.59,74.59,74.48,74.57,5140.0,74.59,74.59,74.48,74.57,5140.0
2017-03-24 10:30:00,74.57,74.57,74.41,74.41,8150.0,74.57,74.57,74.41,74.41,8150.0
2017-03-24 10:35:00,74.45,74.46,74.3,74.3,4707.0,74.45,74.46,74.3,74.3,4707.0
2017-03-24 10:40:00,74.33,74.5,74.31,74.5,14030.0,74.33,74.5,74.31,74.5,14030.0
2017-03-24 10:45:00,74.5,74.54,74.48,74.5,8905.0,74.5,74.54,74.48,74.5,8905.0
2017-03-24 10:50:00,74.51,74.61,74.51,74.61,6888.0,74.51,74.61,74.51,74.61,6888.0
2017-03-24 10:55:00,74.61,74.76,74.6,74.74,21553.0,74.61,74.76,74.6,74.74,21553.0
2017-03-24 11:00:00,74.75,74.78,74.66,74.73,11470.0,74.75,74.78,74.66,74.73,11470.0
2017-03-24 11:05:00,74.72,74.73,74.63,74.69,20325.0,74.72,74.73,74.63,74.69,20325.0
2017-03-24 11:10:00,74.7,74.73,74.61,74.63,7989.0,74.7,74.73,74.61,74.63,7989.0
2017-03-24 11:15:00,74.62,74.7,74.54,74.61,15431.0,74.62,74.7,74.54,74.61,15431.0
2017-03-24 11:20:00,74.61,74.63,74.51,74.52,8600.0,74.61,74.63,74.51,74.52,8600.0
2017-03-24 11:25:00,74.53,74.69,74.53,74.68,10066.0,74.53,74.69,74.53,74.68,10066.0
2017-03-24 11:30:00,74.69,74.83,74.69,74.82,10034.0,74.69,74.83,74.69,74.82,10034.0
2017-03-24 11:35:00,74.81,74.83,74.55,74.61,15854.0,74.81,74.83,74.55,74.61,15854.0
2017-03-24 11:40:00,74.61,74.8,74.61,74.79,45673.0,74.61,74.8,74.61,74.79,45673.0
2017-03-24 11:45:00,74.8,74.8,74.72,74.75,6638.0,74.8,74.8,74.72,74.75,6638.0
2017-03-24 11:50:00,74.76,74.77,74.68,74.73,6000.0,74.76,74.77,74.68,74.73,6000.0
2017-03-24 11:55:00,74.74,75.0,74.74,74.97,27661.0,74.74,75.0,74.74,74.97,27661.0
2017-03-24 12:00:00,74.99,75.04,74.95,74.98,31781.0,74.99,75.04,74.95,74.98,31781.0
2017-03-24 12:05:00,74.97,74.99,74.93,74.99,14198.0,74.97,74.99,74.93,74.99,14198.0
2017-03-24 12:10:00,74.99,75.0,74.78,74.85,32447.0,74.99,75.0,74.78,74.85,32447.0
2017-03-24 12:15:00,74.85,74.94,74.82,74.92,26382.0,74.85,74.94,74.82,74.92,26382.0
2017-03-24 12:20:00,74.91,75.05,74.9,75.05,46506.0,74.91,75.05,74.9,75.05,46506.0
2017-03-24 12:25:00,75.02,75.11,74.93,75.1,47703.0,75.02,75.11,74.93,75.1,47703.0
2017-03-24 12:30:00,75.12,75.15,75.0,75.01,17775.0,75.12,75.15,75.0,75.01,17775.0
2017-03-24 12:35:00,75.0,75.17,74.93,75.17,41007.0,75.0,75.17,74.93,75.17,41007.0
2017-03-24 12:40:00,75.15,75.18,75.05,75.11,16429.0,75.15,75.18,75.05,75.11,16429.0
2017-03-24 12:45:00,75.09,75.22,75.08,75.18,16080.0,75.09,75.22,75.08,75.18,16080.0
2017-03-24 12:50:00,75.19,75.22,75.05,75.18,20852.0,75.19,75.22,75.05,75.18,20852.0
2017-03-24 12:55:00,75.16,75.19,75.07,75.14,13300.0,75.16,75.19,75.07,75.14,13300.0
2017-03-24 13:00:00,75.13,75.13,75.01,75.06,13565.0,75.13,75.13,75.01,75.06,13565.0
2017-03-24 13:05:00,75.08,75.09,74.95,75.06,13148.0,75.08,75.09,74.95,75.06,13148.0
2017-03-24 13:10:00,75.07,75.19,75.07,75.19,16831.0,75.07,75.19,75.07,75.19,16831.0
2017-03-24 13:15:00,75.17,75.25,75.15,75.22,20837.0,75.17,75.25,75.15,75.22,20837.0
2017-03-24 13:20:00,75.23,75.3,75.2,75.3,15608.0,75.23,75.3,75.2,75.3,15608.0
2017-03-24 13:25:00,75.3,75.45,75.3,75.42,23383.0,75.3,75.45,75.3,75.42,23383.0
2017-03-24 13:30:00,75.42,75.45,75.37,75.41,16812.0,75.42,75.45,75.37,75.41,16812.0
2017-03-24 13:35:00,75.38,75.39,75.16,75.19,16334.0,75.38,75.39,75.16,75.19,16334.0
2017-03-24 13:40:00,75.17,75.17,75.07,75.08,4811.0,75.17,75.17,75.07,75.08,4811.0
2017-03-24 13:45:00,75.09,75.1,75.03,75.07,4600.0,75.09,75.1,75.03,75.07,4600.0
2017-03-24 13:50:00,75.04,75.04,74.91,74.95,12143.0,75.04,75.04,74.91,74.95,12143.0
2017-03-24 13:55:00,74.96,75.07,74.93,75.01,40037.0,74.96,75.07,74.93,75.01,40037.0
2017-03-24 14:00:00,75.01,75.09,75.01,75.06,11097.0,75.01,75.09,75.01,75.06,11097.0
2017-03-24 14:05:00,75.06,75.17,75.05,75.16,11555.0,75.06,75.17,75.05,75.16,11555.0
2017-03-24 14:10:00,75.14,75.17,75.11,75.12,10243.0,75.14,75.17,75.11,75.12,10243.0
2017-03-24 14:15:00,75.12,75.13,75.05,75.07,7100.0,75.12,75.13,75.05,75.07,7100.0
2017-03-24 14:20:00,75.07,75.09,75.04,75.08,9730.0,75.07,75.09,75.04,75.08,9730.0
2017-03-24 14:25:00,75.08,75.1,74.97,74.98,62958.0,75.08,75.1,74.97,74.98,62958.0
2017-03-24 14:30:00,74.98,75.04,74.94,75.01,13197.0,74.98,75.04,74.94,75.01,13197.0
2017-03-24 14:35:00,75.02,75.02,74.88,74.91,10561.0,75.02,75.02,74.88,74.91,10561.0
2017-03-24 14:40:00,74.91,75.02,74.89,74.95,7300.0,74.91,75.02,74.89,74.95,7300.0
2017-03-24 14:45:00,74.97,74.97,74.84,74.85,12723.0,74.97,74.97,74.84,74.85,12723.0
2017-03-24 14:50:00,74.86,74.89,74.82,74.86,19652.0,74.86,74.89,74.82,74.86,19652.0
2017-03-24 14:55:00,74.87,74.95,74.86,74.92,21957.0,74.87,74.95,74.86,74.92,21957.0
2017-03-24 15:00:00,74.92,74.93,74.83,74.83,24873.0,74.92,74.93,74.83,74.83,24873.0
2017-03-24 15:05:00,74.81,74.82,74.75,74.79,20456.0,74.81,74.82,74.75,74.79,20456.0
2017-03-24 15:10:00,74.78,74.82,74.76,74.8,26673.0,74.78,74.82,74.76,74.8,26673.0
2017-03-24 15:15:00,74.81,74.81,74.66,74.7,15659.0,74.81,74.81,74.66,74.7,15659.0
2017-03-24 15:20:00,74.7,74.71,74.64,74.69,21238.0,74.7,74.71,74.64,74.69,21238.0
2017-03-24 15:25:00,74.71,74.81,74.67,74.81,12024.0,74.71,74.81,74.67,74.81,12024.0
2017-03-24 15:30:00,74.81,74.98,74.75,74.98,54034.0,74.81,74.98,74.75,74.98,54034.0
2017-03-24 15:35:00,74.96,75.11,74.87,75.1,27250.0,74.96,75.11,74.87,75.1,27250.0
2017-03-24 15:40:00,75.1,75.21,75.1,75.16,35932.0,75.1,75.21,75.1,75.16,35932.0
2017-03-24 15:45:00,75.18,75.18,74.89,74.93,35802.0,75.18,75.18,74.89,74.93,35802.0
2017-03-24 15:50:00,74.91,75.07,74.88,75.04,47209.0,74.91,75.07,74.88,75.04,47209.0
2017-03-24 15:55:00,75.02,75.09,74.88,74.92,98567.0,75.02,75.09,74.88,74.92,98567.0
2017-03-27 09:30:00,74.89,74.93,74.56,74.8,55615.0,74.89,74.93,74.56,74.8,55615.0
2017-03-27 09:35:00,74.78,75.19,74.78,75.1,29472.0,74.78,75.19,74.78,75.1,29472.0
2017-03-27 09:40:00,75.07,75.69,75.07,75.69,65886.0,75.07,75.69,75.07,75.69,65886.0
2017-03-27 09:45:00,75.66,76.11,75.65,76.0,67942.0,75.66,76.11,75.65,76.0,67942.0
2017-03-27 09:50:00,76.02,76.57,76.02,76.31,115804.0,76.02,76.57,76.02,76.31,115804.0
2017-03-27 09:55:00,76.31,76.32,75.86,75.97,37948.0,76.31,76.32,75.86,75.97,37948.0
2017-03-27 10:00:00,75.95,76.15,75.75,75.85,42307.0,75.95,76.15,75.75,75.85,42307.0
2017-03-27 10:05:00,75.9,75.97,75.72,75.85,31408.0,75.9,75.97,75.72,75.85,31408.0
2017-03-27 10:10:00,75.85,76.38,75.85,76.27,60245.0,75.85,76.38,75.85,76.27,60245.0
2017-03-27 10:15:00,76.28,76.4,76.0,76.01,53631.0,76.28,76.4,76.0,76.01,53631.0
2017-03-27 10:20:00,76.03,76.04,75.8,75.99,37863.0,76.03,76.04,75.8,75.99,37863.0
2017-03-27 10:25:00,75.98,76.13,75.9,76.02,69664.0,75.98,76.13,75.9,76.02,69664.0
2017-03-27 10:30:00,76.04,76.28,76.02,76.11,23794.0,76.04,76.28,76.02,76.11,23794.0
2017-03-27 10:35:00,76.11,76.26,76.1,76.16,38637.0,76.11,76.26,76.1,76.16,38637.0
2017-03-27 10:40:00,76.15,76.32,76.13,76.32,22942.0,76.15,76.32,76.13,76.32,22942.0
2017-03-27 10:45:00,76.32,76.44,76.28,76.4,41539.0,76.32,76.44,76.28,76.4,41539.0
2017-03-27 10:50:00,76.4,76.52,76.39,76.41,49079.0,76.4,76.52,76.39,76.41,49079.0
2017-03-27 10:55:00,76.41,76.54,76.39,76.5,37927.0,76.41,76.54,76.39,76.5,37927.0
2017-03-27 11:00:00,76.49,76.5,76.43,76.46,69422.0,76.49,76.5,76.43,76.46,69422.0
2017-03-27 11:05:00,76.44,76.52,76.44,76.5,57841.0,76.44,76.52,76.44,76.5,57841.0
2017-03-27 11:10:00,76.5,76.54,76.44,76.46,54695.0,76.5,76.54,76.44,76.46,54695.0
2017-03-27 11:15:00,76.46,76.5,76.45,76.48,54970.0,76.46,76.5,76.45,76.48,54970.0
2017-03-27 11:20:00,76.48,76.5,76.45,76.45,45783.0,76.48,76.5,76.45,76.45,45783.0
2017-03-27 11:25:00,76.46,76.5,76.45,76.48,31394.0,76.46,76.5,76.45,76.48,31394.0
2017-03-27 11:30:00,76.49,76.49,76.36,76.37,34155.0,76.49,76.49,76.36,76.37,34155.0
2017-03-27 11:35:00,76.39,76.45,76.38,76.45,17060.0,76.39,76.45,76.38,76.45,17060.0
2017-03-27 11:40:00,76.45,76.5,76.41,76.41,16435.0,76.45,76.5,76.41,76.41,16435.0
2017-03-27 11:45:00,76.39,76.41,76.33,76.33,24980.0,76.39,76.41,76.33,76.33,24980.0
2017-03-27 11:50:00,76.33,76.33,76.18,76.23,24405.0,76.33,76.33,76.18,76.23,24405.0
2017-03-27 11:55:00,76.22,76.25,76.22,76.22,12254.0,76.22,76.25,76.22,76.22,12254.0
2017-03-27 12:00:00,76.22,76.25,76.06,76.11,31997.0,76.22,76.25,76.06,76.11,31997.0
2017-03-27 12:05:00,76.11,76.13,76.07,76.09,26483.0,76.11,76.13,76.07,76.09,26483.0
2017-03-27 12:10:00,76.1,76.13,76.07,76.09,19706.0,76.1,76.13,76.07,76.09,19706.0
2017-03-27 12:15:00,76.09,76.11,76.0,76.02,22504.0,76.09,76.11,76.0,76.02,22504.0
2017-03-27 12:20:00,76.03,76.22,76.02,76.21,18511.0,76.03,76.22,76.02,76.21,18511.0
2017-03-27 12:25:00,76.22,76.24,76.12,76.14,6800.0,76.22,76.24,76.12,76.14,6800.0
2017-03-27 12:30:00,76.15,76.16,76.02,76.02,6284.0,76.15,76.16,76.02,76.02,6284.0
2017-03-27 12:35:00,76.05,76.1,76.04,76.1,16300.0,76.05,76.1,76.04,76.1,16300.0
2017-03-27 12:40:00,76.09,76.17,76.06,76.09,9182.0,76.09,76.17,76.06,76.09,9182.0
2017-03-27 12:45:00,76.1,76.13,76.05,76.1,30666.0,76.1,76.13,76.05,76.1,30666.0
2017-03-27 12:50:00,76.1,76.17,76.07,76.15,21845.0,76.1,76.17,76.07,76.15,21845.0
2017-03-27 12:55:00,76.13,76.23,76.11,76.23,34742.0,76.13,76.23,76.11,76.23,34742.0
2017-03-27 13:00:00,76.22,76.25,76.18,76.18,22380.0,76.22,76.25,76.18,76.18,22380.0
2017-03-27 13:05:00,76.18,76.23,76.14,76.16,13748.0,76.18,76.23,76.14,76.16,13748.0
2017-03-27 13:10:00,76.15,76.15,76.07,76.07,24758.0,76.15,76.15,76.07,76.07,24758.0
2017-03-27 13:15:00,76.07,76.07,75.99,76.01,19397.0,76.07,76.07,75.99,76.01,19397.0
2017-03-27 13:20:00,75.99,76.0,75.91,75.95,33939.0,75.99,76.0,75.91,75.95,33939.0
2017-03-27 13:25:00,75.93,75.97,75.91,75.95,18162.0,75.93,75.97,75.91,75.95,18162.0
2017-03-27 13:30:00,75.95,75.95,75.81,75.93,21865.0,75.95,75.95,75.81,75.93,21865.0
2017-03-27 13:35:00,75.92,75.92,75.83,75.86,32428.0,75.92,75.92,75.83,75.86,32428.0
2017-03-27 13:40:00,75.89,75.95,75.84,75.84,19276.0,75.89,75.95,75.84,75.84,19276.0
2017-03-27 13:45:00,75.83,75.87,75.81,75.85,9001.0,75.83,75.87,75.81,75.85,9001.0
2017-03-27 13:50:00,75.85,75.94,75.85,75.94,7320.0,75.85,75.94,75.85,75.94,7320.0
2017-03-27 13:55:00,75.95,76.0,75.84,75.88,11020.0,75.95,76.0,75.84,75.88,11020.0
2017-03-27 14:00:00,75.86,75.92,75.85,75.86,12403.0,75.86,75.92,75.85,75.86,12403.0
2017-03-27 14:05:00,75.86,76.04,75.86,76.03,17663.0,75.86,76.04,75.86,76.03,17663.0
2017-03-27 14:10:00,76.03,76.03,75.9,75.95,14352.0,76.03,76.03,75.9,75.95,14352.0
2017-03-27 14:15:00,75.92,75.96,75.84,75.93,28754.0,75.92,75.96,75.84,75.93,28754.0
2017-03-27 14:20:00,75.94,75.95,75.87,75.94,16933.0,75.94,75.95,75.87,75.94,16933.0
2017-03-27 14:25:00,75.95,75.97,75.83,75.93,31869.0,75.95,75.97,75.83,75.93,31869.0
2017-03-27 14:30:00,75.92,75.95,75.9,75.94,11267.0,75.92,75.95,75.9,75.94,11267.0
2017-03-27 14:35:00,75.95,75.96,75.92,75.92,18501.0,75.95,75.96,75.92,75.92,18501.0
2017-03-27 14:40:00,75.91,75.96,75.89,75.94,15351.0,75.91,75.96,75.89,75.94,15351.0
2017-03-27 14:45:00,75.95,76.03,75.93,76.0,20522.0,75.95,76.03,75.93,76.0,20522.0
2017-03-27 14:50:00,76.01,76.06,75.97,75.98,15645.0,76.01,76.06,75.97,75.98,15645.0
2017-03-27 14:55:00,75.99,76.09,75.95,76.06,22503.0,75.99,76.09,75.95,76.06,22503.0
2017-03-27 15:00:00,76.05,76.12,76.02,76.11,22175.0,76.05,76.12,76.02,76.11,22175.0
2017-03-27 15:05:00,76.09,76.12,76.04,76.1,28987.0,76.09,76.12,76.04,76.1,28987.0
2017-03-27 15:10:00,76.09,76.14,76.03,76.14,21628.0,76.09,76.14,76.03,76.14,21628.0
2017-03-27 15:15:00,76.13,76.15,76.02,76.14,31289.0,76.13,76.15,76.02,76.14,31289.0
2017-03-27 15:20:00,76.13,76.13,75.99,75.99,21548.0,76.13,76.13,75.99,75.99,21548.0
2017-03-27 15:25:00,76.0,76.1,75.97,75.97,20435.0,76.0,76.1,75.97,75.97,20435.0
2017-03-27 15:30:00,75.98,76.07,75.94,76.01,36057.0,75.98,76.07,75.94,76.01,36057.0
2017-03-27 15:35:00,76.0,76.07,75.98,76.0,41306.0,76.0,76.07,75.98,76.0,41306.0
2017-03-27 15:40:00,76.0,76.06,75.99,76.01,33797.0,76.0,76.06,75.99,76.01,33797.0
2017-03-27 15:45:00,76.0,76.13,75.98,76.02,61934.0,76.0,76.13,75.98,76.02,61934.0
2017-03-27 15:50:00,76.03,76.15,76.02,76.08,68668.0,76.03,76.15,76.02,76.08,68668.0
2017-03-27 15:55:00,76.07,76.17,76.04,76.1,156519.0,76.07,76.17,76.04,76.1,156519.0
2017-03-28 09:30:00,75.83,76.36,75.83,76.16,30988.0,75.83,76.36,75.83,76.16,30988.0
2017-03-28 09:35:00,76.18,76.26,76.08,76.14,33650.0,76.18,76.26,76.08,76.14,33650.0
2017-03-28 09:40:00,76.13,76.23,76.09,76.16,49577.0,76.13,76.23,76.09,76.16,49577.0
2017-03-28 09:45:00,76.17,76.27,76.02,76.08,25998.0,76.17,76.27,76.02,76.08,25998.0
2017-03-28 09:50:00,76.07,76.16,75.97,76.07,33292.0,76.07,76.16,75.97,76.07,33292.0
2017-03-28 09:55:00,76.05,76.24,76.03,76.21,30529.0,76.05,76.24,76.03,76.21,30529.0
2017-03-28 10:00:00,76.21,76.3,76.03,76.29,44337.0,76.21,76.3,76.03,76.29,44337.0
2017-03-28 10:05:00,76.27,76.38,76.24,76.31,19593.0,76.27,76.38,76.24,76.31,19593.0
2017-03-28 10:10:00,76.3,76.48,76.27,76.36,21616.0,76.3,76.48,76.27,76.36,21616.0
2017-03-28 10:15:00,76.36,76.36,76.16,76.16,14534.0,76.36,76.36,76.16,76.16,14534.0
2017-03-28 10:20:00,76.17,76.18,76.04,76.06,26216.0,76.17,76.18,76.04,76.06,26216.0
2017-03-28 10:25:00,76.08,76.21,76.02,76.21,20013.0,76.08,76.21,76.02,76.21,20013.0
2017-03-28 10:30:00,76.24,76.32,76.14,76.25,58534.0,76.24,76.32,76.14,76.25,58534.0
2017-03-28 10:35:00,76.25,76.33,76.05,76.09,23671.0,76.25,76.33,76.05,76.09,23671.0
2017-03-28 10:40:00,76.09,76.11,75.95,75.99,15620.0,76.09,76.11,75.95,75.99,15620.0
2017-03-28 10:45:00,76.01,76.16,75.98,75.98,55814.0,76.01,76.16,75.98,75.98,55814.0
2017-03-28 10:50:00,76.01,76.01,75.82,75.9,29730.0,76.01,76.01,75.82,75.9,29730.0
2017-03-28 10:55:00,75.9,75.96,75.82,75.93,41257.0,75.9,75.96,75.82,75.93,41257.0
2017-03-28 11:00:00,75.95,75.95,75.81,75.82,29064.0,75.95,75.95,75.81,75.82,29064.0
2017-03-28 11:05:00,75.83,76.02,75.81,76.01,24149.0,75.83,76.02,75.81,76.01,24149.0
2017-03-28 11:10:00,76.02,76.09,75.99,76.04,22449.0,76.02,76.09,75.99,76.04,22449.0
2017-03-28 11:15:00,76.05,76.12,76.04,76.06,13644.0,76.05,76.12,76.04,76.06,13644.0
2017-03-28 11:20:00,76.08,76.14,76.02,76.14,39244.0,76.08,76.14,76.02,76.14,39244.0
2017-03-28 11:25:00,76.14,76.31,76.13,76.24,32610.0,76.14,76.31,76.13,76.24,32610.0
2017-03-28 11:30:00,76.23,76.3,76.23,76.28,7500.0,76.23,76.3,76.23,76.28,7500.0
2017-03-28 11:35:00,76.28,76.29,76.21,76.26,7651.0,76.28,76.29,76.21,76.26,7651.0
2017-03-28 11:40:00,76.27,76.27,76.2,76.27,15550.0,76.27,76.27,76.2,76.27,15550.0
2017-03-28 11:45:00,76.27,76.29,76.21,76.24,12261.0,76.27,76.29,76.21,76.24,12261.0
2017-03-28 11:50:00,76.23,76.41,76.23,76.4,50962.0,76.23,76.41,76.23,76.4,50962.0
2017-03-28 11:55:00,76.38,76.48,76.38,76.42,17900.0,76.38,76.48,76.38,76.42,17900.0
2017-03-28 12:00:00,76.43,76.5,76.43,76.48,15589.0,76.43,76.5,76.43,76.48,15589.0
2017-03-28 12:05:00,76.47,76.48,76.41,76.42,28024.0,76.47,76.48,76.41,76.42,28024.0
2017-03-28 12:10:00,76.42,76.44,76.33,76.33,17223.0,76.42,76.44,76.33,76.33,17223.0
2017-03-28 12:15:00,76.32,76.36,76.17,76.2,21172.0,76.32,76.36,76.17,76.2,21172.0
2017-03-28 12:20:00,76.19,76.24,76.18,76.23,10154.0,76.19,76.24,76.18,76.23,10154.0
2017-03-28 12:25:00,76.24,76.3,76.24,76.3,10775.0,76.24,76.3,76.24,76.3,10775.0
2017-03-28 12:30:00,76.28,76.29,76.08,76.11,19409.0,76.28,76.29,76.08,76.11,19409.0
2017-03-28 12:35:00,76.11,76.15,76.09,76.09,24243.0,76.11,76.15,76.09,76.09,24243.0
2017-03-28 12:40:00,76.09,76.11,75.99,76.0,23137.0,76.09,76.11,75.99,76.0,23137.0
2017-03-28 12:45:00,76.0,76.01,75.94,75.99,19517.0,76.0,76.01,75.94,75.99,19517.0
2017-03-28 12:50:00,75.99,75.99,75.88,75.9,42685.0,75.99,75.99,75.88,75.9,42685.0
2017-03-28 12:55:00,75.91,76.38,75.88,76.38,97189.0,75.91,76.38,75.88,76.38,97189.0
2017-03-28 13:00:00,76.38,76.39,76.16,76.19,23158.0,76.38,76.39,76.16,76.19,23158.0
2017-03-28 13:05:00,76.19,76.27,76.18,76.27,12697.0,76.19,76.27,76.18,76.27,12697.0
2017-03-28 13:10:00,76.26,76.47,76.25,76.47,19569.0,76.26,76.47,76.25,76.47,19569.0
2017-03-28 13:15:00,76.46,76.56,76.46,76.56,16182.0,76.46,76.56,76.46,76.56,16182.0
2017-03-28 13:20:00,76.56,76.58,76.52,76.54,9300.0,76.56,76.58,76.52,76.54,9300.0
2017-03-28 13:25:00,76.54,76.58,76.52,76.57,10764.0,76.54,76.58,76.52,76.57,10764.0
2017-03-28 13:30:00,76.57,76.6,76.5,76.53,14210.0,76.57,76.6,76.5,76.53,14210.0
2017-03-28 13:35:00,76.54,76.56,76.41,76.43,12488.0,76.54,76.56,76.41,76.43,12488.0
2017-03-28 13:40:00,76.43,76.61,76.41,76.6,14293.0,76.43,76.61,76.41,76.6,14293.0
2017-03-28 13:45:00,76.59,76.64,76.53,76.61,10849.0,76.59,76.64,76.53,76.61,10849.0
2017-03-28 13:50:00,76.58,76.7,76.58,76.66,15783.0,76.58,76.7,76.58,76.66,15783.0
2017-03-28 13:55:00,76.66,76.78,76.66,76.78,22110.0,76.66,76.78,76.66,76.78,22110.0
2017-03-28 14:00:00,76.77,76.78,76.58,76.6,27579.0,76.77,76.78,76.58,76.6,27579.0
2017-03-28 14:05:00,76.61,76.61,76.52,76.58,16600.0,76.61,76.61,76.52,76.58,16600.0
2017-03-28 14:10:00,76.57,76.62,76.48,76.48,20905.0,76.57,76.62,76.48,76.48,20905.0
2017-03-28 14:15:00,76.48,76.5,76.32,76.34,17608.0,76.48,76.5,76.32,76.34,17608.0
2017-03-28 14:20:00,76.36,76.45,76.32,76.35,20684.0,76.36,76.45,76.32,76.35,20684.0
2017-03-28 14:25:00,76.36,76.38,76.26,76.26,35454.0,76.36,76.38,76.26,76.26,35454.0
2017-03-28 14:30:00,76.27,76.27,76.13,76.22,28943.0,76.27,76.27,76.13,76.22,28943.0
2017-03-28 14:35:00,76.22,76.34,76.21,76.33,14780.0,76.22,76.34,76.21,76.33,14780.0
2017-03-28 14:40:00,76.34,76.34,76.26,76.29,13718.0,76.34,76.34,76.26,76.29,13718.0
2017-03-28 14:45:00,76.31,76.53,76.31,76.5,19442.0,76.31,76.53,76.31,76.5,19442.0
2017-03-28 14:50:00,76.49,76.54,76.4,76.44,14522.0,76.49,76.54,76.4,76.44,14522.0
2017-03-28 14:55:00,76.43,76.5,76.39,76.43,17946.0,76.43,76.5,76.39,76.43,17946.0
2017-03-28 15:00:00,76.43,76.47,76.36,76.41,20504.0,76.43,76.47,76.36,76.41,20504.0
2017-03-28 15:05:00,76.41,76.49,76.4,76.43,26236.0,76.41,76.49,76.4,76.43,26236.0
2017-03-28 15:10:00,76.42,76.45,76.35,76.42,33017.0,76.42,76.45,76.35,76.42,33017.0
2017-03-28 15:15:00,76.42,76.43,76.2,76.32,64735.0,76.42,76.43,76.2,76.32,64735.0
2017-03-28 15:20:00,76.33,76.48,76.31,76.44,25316.0,76.33,76.48,76.31,76.44,25316.0
2017-03-28 15:25:00,76.45,76.54,76.43,76.53,21155.0,76.45,76.54,76.43,76.53,21155.0
2017-03-28 15:30:00,76.53,76.53,76.37,76.46,29047.0,76.53,76.53,76.37,76.46,29047.0
2017-03-28 15:35:00,76.46,76.55,76.43,76.5,23075.0,76.46,76.55,76.43,76.5,23075.0
2017-03-28 15:40:00,76.49,76.61,76.49,76.56,34256.0,76.49,76.61,76.49,76.56,34256.0
2017-03-28 15:45:00,76.56,76.62,76.52,76.56,58287.0,76.56,76.62,76.52,76.56,58287.0
2017-03-28 15:50:00,76.56,76.58,76.53,76.57,74617.0,76.56,76.58,76.53,76.57,74617.0
2017-03-28 15:55:00,76.55,76.67,76.55,76.55,120114.0,76.55,76.67,76.55,76.55,120114.0
2017-03-29 09:30:00,76.32,77.46,76.22,77.04,72317.0,76.32,77.46,76.22,77.04,72317.0
2017-03-29 09:35:00,76.97,77.6,76.97,77.51,51743.0,76.97,77.6,76.97,77.51,51743.0
2017-03-29 09:40:00,77.55,77.75,77.5,77.67,76762.0,77.55,77.75,77.5,77.67,76762.0
2017-03-29 09:45:00,77.67,78.06,77.66,78.0,98731.0,77.67,78.06,77.66,78.0,98731.0
2017-03-29 09:50:00,77.99,78.18,77.81,78.07,72804.0,77.99,78.18,77.81,78.07,72804.0
2017-03-29 09:55:00,78.05,78.07,77.83,77.87,51483.0,78.05,78.07,77.83,77.87,51483.0
2017-03-29 10:00:00,77.89,77.9,77.56,77.75,38535.0,77.89,77.9,77.56,77.75,38535.0
2017-03-29 10:05:00,77.74,78.08,77.74,78.05,53021.0,77.74,78.08,77.74,78.05,53021.0
2017-03-29 10:10:00,78.05,78.1,78.01,78.08,47988.0,78.05,78.1,78.01,78.08,47988.0
2017-03-29 10:15:00,78.07,78.07,77.91,77.96,51907.0,78.07,78.07,77.91,77.96,51907.0
2017-03-29 10:20:00,77.96,78.2,77.92,78.18,62585.0,77.96,78.2,77.92,78.18,62585.0
2017-03-29 10:25:00,78.19,78.45,78.15,78.45,105174.0,78.19,78.45,78.15,78.45,105174.0
2017-03-29 10:30:00,78.45,78.8,78.41,78.62,81060.0,78.45,78.8,78.41,78.62,81060.0
2017-03-29 10:35:00,78.62,78.73,78.44,78.48,120751.0,78.62,78.73,78.44,78.48,120751.0
2017-03-29 10:40:00,78.49,78.87,78.49,78.67,78582.0,78.49,78.87,78.49,78.67,78582.0
2017-03-29 10:45:00,78.68,78.68,78.27,78.27,49775.0,78.68,78.68,78.27,78.27,49775.0
2017-03-29 10:50:00,78.25,78.26,77.92,78.03,125457.0,78.25,78.26,77.92,78.03,125457.0
2017-03-29 10:55:00,78.04,78.14,77.93,78.1,62967.0,78.04,78.14,77.93,78.1,62967.0
2017-03-29 11:00:00,78.09,78.17,77.99,78.02,63024.0,78.09,78.17,77.99,78.02,63024.0
2017-03-29 11:05:00,78.02,78.12,77.95,77.97,70731.0,78.02,78.12,77.95,77.97,70731.0
2017-03-29 11:10:00,77.97,78.26,77.97,78.26,54481.0,77.97,78.26,77.97,78.26,54481.0
2017-03-29 11:15:00,78.27,78.31,78.06,78.07,29295.0,78.27,78.31,78.06,78.07,29295.0
2017-03-29 11:20:00,78.07,78.1,77.75,77.9,52951.0,78.07,78.1,77.75,77.9,52951.0
2017-03-29 11:25:00,77.92,77.92,77.75,77.79,16335.0,77.92,77.92,77.75,77.79,16335.0
2017-03-29 11:30:00,77.78,77.84,77.74,77.77,25636.0,77.78,77.84,77.74,77.77,25636.0
2017-03-29 11:35:00,77.76,77.84,77.75,77.76,24054.0,77.76,77.84,77.75,77.76,24054.0
2017-03-29 11:40:00,77.75,77.81,77.75,77.79,22629.0,77.75,77.81,77.75,77.79,22629.0
2017-03-29 11:45:00,77.8,77.97,77.8,77.91,19672.0,77.8,77.97,77.8,77.91,19672.0
2017-03-29 11:50:00,77.89,77.93,77.75,77.76,25811.0,77.89,77.93,77.75,77.76,25811.0
2017-03-29 11:55:00,77.76,77.89,77.74,77.89,33116.0,77.76,77.89,77.74,77.89,33116.0
2017-03-29 12:00:00,77.9,78.06,77.88,78.05,30394.0,77.9,78.06,77.88,78.05,30394.0
2017-03-29 12:05:00,78.06,78.11,77.99,78.07,32557.0,78.06,78.11,77.99,78.07,32557.0
2017-03-29 12:10:00,78.09,78.21,78.09,78.12,26700.0,78.09,78.21,78.09,78.12,26700.0
2017-03-29 12:15:00,78.1,78.22,78.07,78.2,18873.0,78.1,78.22,78.07,78.2,18873.0
2017-03-29 12:20:00,78.21,78.21,78.15,78.18,16285.0,78.21,78.21,78.15,78.18,16285.0
2017-03-29 12:25:00,78.17,78.17,78.01,78.06,35567.0,78.17,78.17,78.01,78.06,35567.0
2017-03-29 12:30:00,78.05,78.07,78.03,78.05,36908.0,78.05,78.07,78.03,78.05,36908.0
2017-03-29 12:35:00,78.04,78.07,78.02,78.06,32809.0,78.04,78.07,78.02,78.06,32809.0
2017-03-29 12:40:00,78.05,78.08,78.03,78.04,17109.0,78.05,78.08,78.03,78.04,17109.0
2017-03-29 12:45:00,78.05,78.09,77.99,78.03,19978.0,78.05,78.09,77.99,78.03,19978.0
2017-03-29 12:50:00,78.03,78.11,78.02,78.09,9400.0,78.03,78.11,78.02,78.09,9400.0
2017-03-29 12:55:00,78.1,78.2,78.06,78.2,16073.0,78.1,78.2,78.06,78.2,16073.0
2017-03-29 13:00:00,78.2,78.37,78.2,78.36,22321.0,78.2,78.37,78.2,78.36,22321.0
2017-03-29 13:05:00,78.37,78.39,78.27,78.29,24416.0,78.37,78.39,78.27,78.29,24416.0
2017-03-29 13:10:00,78.28,78.33,78.14,78.31,11381.0,78.28,78.33,78.14,78.31,11381.0
2017-03-29 13:15:00,78.3,78.36,78.21,78.3,28251.0,78.3,78.36,78.21,78.3,28251.0
2017-03-29 13:20:00,78.3,78.36,78.3,78.35,11459.0,78.3,78.36,78.3,78.35,11459.0
2017-03-29 13:25:00,78.36,78.43,78.33,78.43,19174.0,78.36,78.43,78.33,78.43,19174.0
2017-03-29 13:30:00,78.43,78.46,78.36,78.38,12554.0,78.43,78.46,78.36,78.38,12554.0
2017-03-29 13:35:00,78.36,78.36,78.08,78.16,47391.0,78.36,78.36,78.08,78.16,47391.0
2017-03-29 13:40:00,78.15,78.21,78.09,78.2,22460.0,78.15,78.21,78.09,78.2,22460.0
2017-03-29 13:45:00,78.21,78.26,78.16,78.26,142130.0,78.21,78.26,78.16,78.26,142130.0
2017-03-29 13:50:00,78.26,78.36,78.23,78.34,21262.0,78.26,78.36,78.23,78.34,21262.0
2017-03-29 13:55:00,78.34,78.53,78.34,78.5,70847.0,78.34,78.53,78.34,78.5,70847.0
2017-03-29 14:00:00,78.5,78.51,78.28,78.38,43484.0,78.5,78.51,78.28,78.38,43484.0
2017-03-29 14:05:00,78.39,78.39,78.18,78.21,24206.0,78.39,78.39,78.18,78.21,24206.0
2017-03-29 14:10:00,78.21,78.44,78.21,78.4,17969.0,78.21,78.44,78.21,78.4,17969.0
2017-03-29 14:15:00,78.41,78.51,78.38,78.49,16394.0,78.41,78.51,78.38,78.49,16394.0
2017-03-29 14:20:00,78.48,78.57,78.47,78.53,16820.0,78.48,78.57,78.47,78.53,16820.0
2017-03-29 14:25:00,78.53,78.63,78.52,78.59,27592.0,78.53,78.63,78.52,78.59,27592.0
2017-03-29 14:30:00,78.58,78.59,78.46,78.5,40746.0,78.58,78.59,78.46,78.5,40746.0
2017-03-29 14:35:00,78.52,78.57,78.47,78.52,39728.0,78.52,78.57,78.47,78.52,39728.0
2017-03-29 14:40:00,78.52,78.54,78.15,78.22,117156.0,78.52,78.54,78.15,78.22,117156.0
2017-03-29 14:45:00,78.22,78.27,78.15,78.18,59156.0,78.22,78.27,78.15,78.18,59156.0
2017-03-29 14:50:00,78.2,78.2,78.17,78.18,39627.0,78.2,78.2,78.17,78.18,39627.0
2017-03-29 14:55:00,78.2,78.33,78.15,78.31,53612.0,78.2,78.33,78.15,78.31,53612.0
2017-03-29 15:00:00,78.31,78.33,78.17,78.17,47381.0,78.31,78.33,78.17,78.17,47381.0
2017-03-29 15:05:00,78.18,78.34,78.17,78.33,94602.0,78.18,78.34,78.17,78.33,94602.0
2017-03-29 15:10:00,78.34,78.43,78.34,78.35,29835.0,78.34,78.43,78.34,78.35,29835.0
2017-03-29 15:15:00,78.35,78.43,78.34,78.4,17875.0,78.35,78.43,78.34,78.4,17875.0
2017-03-29 15:20:00,78.4,78.46,78.38,78.38,22453.0,78.4,78.46,78.38,78.38,22453.0
2017-03-29 15:25:00,78.37,78.4,78.35,78.35,19071.0,78.37,78.4,78.35,78.35,19071.0
2017-03-29 15:30:00,78.36,78.41,78.34,78.41,63323.0,78.36,78.41,78.34,78.41,63323.0
2017-03-29 15:35:00,78.4,78.49,78.39,78.47,86871.0,78.4,78.49,78.39,78.47,86871.0
2017-03-29 15:40:00,78.46,78.59,78.45,78.58,46846.0,78.46,78.59,78.45,78.58,46846.0
2017-03-29 15:45:00,78.59,78.67,78.55,78.63,84501.0,78.59,78.67,78.55,78.63,84501.0
2017-03-29 15:50:00,78.62,78.65,78.54,78.6,99660.0,78.62,78.65,78.54,78.6,99660.0
2017-03-29 15:55:00,78.6,78.6,78.45,78.5,198479.0,78.6,78.6,78.45,78.5,198479.0
2017-03-30 09:30:00,78.21,78.8,78.03,78.56,37878.0,78.21,78.8,78.03,78.56,37878.0
2017-03-30 09:35:00,78.63,78.63,78.1,78.52,28485.0,78.63,78.63,78.1,78.52,28485.0
2017-03-30 09:40:00,78.52,78.72,78.35,78.66,24184.0,78.52,78.72,78.35,78.66,24184.0
2017-03-30 09:45:00,78.6,78.86,78.48,78.78,23763.0,78.6,78.86,78.48,78.78,23763.0
2017-03-30 09:50:00,78.77,78.81,78.58,78.67,23297.0,78.77,78.81,78.58,78.67,23297.0
2017-03-30 09:55:00,78.73,78.86,78.68,78.75,14939.0,78.73,78.86,78.68,78.75,14939.0
2017-03-30 10:00:00,78.82,78.88,78.69,78.88,12721.0,78.82,78.88,78.69,78.88,12721.0
2017-03-30 10:05:00,78.88,78.88,78.64,78.64,13641.0,78.88,78.88,78.64,78.64,13641.0
2017-03-30 10:10:00,78.67,78.77,78.57,78.77,12625.0,78.67,78.77,78.57,78.77,12625.0
2017-03-30 10:15:00,78.73,78.79,78.65,78.65,20325.0,78.73,78.79,78.65,78.65,20325.0
2017-03-30 10:20:00,78.66,78.66,78.52,78.55,6756.0,78.66,78.66,78.52,78.55,6756.0
2017-03-30 10:25:00,78.55,78.63,78.5,78.59,17320.0,78.55,78.63,78.5,78.59,17320.0
2017-03-30 10:30:00,78.63,78.7,78.52,78.63,17989.0,78.63,78.7,78.52,78.63,17989.0
2017-03-30 10:35:00,78.63,78.74,78.6,78.73,14085.0,78.63,78.74,78.6,78.73,14085.0
2017-03-30 10:40:00,78.73,78.83,78.7,78.83,15132.0,78.73,78.83,78.7,78.83,15132.0
2017-03-30 10:45:00,78.83,79.04,78.8,79.04,52404.0,78.83,79.04,78.8,79.04,52404.0
2017-03-30 10:50:00,79.04,79.28,79.04,79.27,56980.0,79.04,79.28,79.04,79.27,56980.0
2017-03-30 10:55:00,79.27,79.36,79.23,79.3,80724.0,79.27,79.36,79.23,79.3,80724.0
2017-03-30 11:00:00,79.29,79.34,79.21,79.26,55335.0,79.29,79.34,79.21,79.26,55335.0
2017-03-30 11:05:00,79.27,79.3,79.22,79.24,49316.0,79.27,79.3,79.22,79.24,49316.0
2017-03-30 11:10:00,79.26,79.33,79.23,79.32,46809.0,79.26,79.33,79.23,79.32,46809.0
2017-03-30 11:15:00,79.29,79.37,79.23,79.31,23257.0,79.29,79.37,79.23,79.31,23257.0
2017-03-30 11:20:00,79.31,79.35,79.21,79.21,40617.0,79.31,79.35,79.21,79.21,40617.0
2017-03-30 11:25:00,79.21,79.31,79.19,79.21,23795.0,79.21,79.31,79.19,79.21,23795.0
2017-03-30 11:30:00,79.22,79.27,79.21,79.21,20852.0,79.22,79.27,79.21,79.21,20852.0
2017-03-30 11:35:00,79.23,79.28,79.12,79.14,51150.0,79.23,79.28,79.12,79.14,51150.0
2017-03-30 11:40:00,79.14,79.15,79.06,79.08,42835.0,79.14,79.15,79.06,79.08,42835.0
2017-03-30 11:45:00,79.07,79.19,79.07,79.19,12134.0,79.07,79.19,79.07,79.19,12134.0
2017-03-30 11:50:00,79.2,79.2,78.92,78.96,39835.0,79.2,79.2,78.92,78.96,39835.0
2017-03-30 11:55:00,78.95,78.95,78.76,78.79,83066.0,78.95,78.95,78.76,78.79,83066.0
2017-03-30 12:00:00,78.8,78.91,78.8,78.85,26026.0,78.8,78.91,78.8,78.85,26026.0
2017-03-30 12:05:00,78.83,78.97,78.83,78.97,36684.0,78.83,78.97,78.83,78.97,36684.0
2017-03-30 12:10:00,78.96,79.07,78.95,79.04,256390.0,78.96,79.07,78.95,79.04,256390.0
2017-03-30 12:15:00,79.06,79.1,79.01,79.09,15194.0,79.06,79.1,79.01,79.09,15194.0
2017-03-30 12:20:00,79.07,79.1,78.78,78.78,23084.0,79.07,79.1,78.78,78.78,23084.0
2017-03-30 12:25:00,78.77,78.95,78.73,78.92,16721.0,78.77,78.95,78.73,78.92,16721.0
2017-03-30 12:30:00,78.96,78.99,78.85,78.85,8293.0,78.96,78.99,78.85,78.85,8293.0
2017-03-30 12:35:00,78.83,79.08,78.82,79.05,23741.0,78.83,79.08,78.82,79.05,23741.0
2017-03-30 12:40:00,79.04,79.07,78.94,79.01,15078.0,79.04,79.07,78.94,79.01,15078.0
2017-03-30 12:45:00,78.98,79.05,78.9,78.94,11480.0,78.98,79.05,78.9,78.94,11480.0
2017-03-30 12:50:00,78.93,78.97,78.85,78.94,11652.0,78.93,78.97,78.85,78.94,11652.0
2017-03-30 12:55:00,78.94,78.95,78.88,78.89,12056.0,78.94,78.95,78.88,78.89,12056.0
2017-03-30 13:00:00,78.9,78.91,78.77,78.83,15244.0,78.9,78.91,78.77,78.83,15244.0
2017-03-30 13:05:00,78.84,78.85,78.75,78.82,12121.0,78.84,78.85,78.75,78.82,12121.0
2017-03-30 13:10:00,78.82,78.95,78.81,78.91,8539.0,78.82,78.95,78.81,78.91,8539.0
2017-03-30 13:15:00,78.91,79.02,78.87,78.97,7895.0,78.91,79.02,78.87,78.97,7895.0
2017-03-30 13:20:00,78.98,79.01,78.91,78.96,9656.0,78.98,79.01,78.91,78.96,9656.0
2017-03-30 13:25:00,78.94,79.0,78.9,78.98,11300.0,78.94,79.0,78.9,78.98,11300.0
2017-03-30 13:30:00,78.97,78.97,78.9,78.96,10300.0,78.97,78.97,78.9,78.96,10300.0
2017-03-30 13:35:00,78.97,78.99,78.94,78.99,10637.0,78.97,78.99,78.94,78.99,10637.0
2017-03-30 13:40:00,79.02,79.06,78.93,78.96,11939.0,79.02,79.06,78.93,78.96,11939.0
2017-03-30 13:45:00,79.0,79.05,78.96,79.04,16156.0,79.0,79.05,78.96,79.04,16156.0
2017-03-30 13:50:00,79.05,79.05,79.0,79.0,9861.0,79.05,79.05,79.0,79.0,9861.0
2017-03-30 13:55:00,79.0,79.04,78.99,79.03,16034.0,79.0,79.04,78.99,79.03,16034.0
2017-03-30 14:00:00,79.03,79.05,78.98,79.01,22592.0,79.03,79.05,78.98,79.01,22592.0
2017-03-30 14:05:00,79.0,79.14,78.99,79.13,11704.0,79.0,79.14,78.99,79.13,11704.0
2017-03-30 14:10:00,79.12,79.14,79.05,79.13,8998.0,79.12,79.14,79.05,79.13,8998.0
2017-03-30 14:15:00,79.12,79.18,79.05,79.06,49593.0,79.12,79.18,79.05,79.06,49593.0
2017-03-30 14:20:00,79.06,79.16,79.04,79.14,69394.0,79.06,79.16,79.04,79.14,69394.0
2017-03-30 14:25:00,79.15,79.15,79.09,79.1,6797.0,79.15,79.15,79.09,79.1,6797.0
2017-03-30 14:30:00,79.11,79.22,79.09,79.18,68722.0,79.11,79.22,79.09,79.18,68722.0
2017-03-30 14:35:00,79.18,79.19,79.1,79.12,10869.0,79.18,79.19,79.1,79.12,10869.0
2017-03-30 14:40:00,79.13,79.14,79.11,79.12,9050.0,79.13,79.14,79.11,79.12,9050.0
2017-03-30 14:45:00,79.12,79.19,79.07,79.17,34668.0,79.12,79.19,79.07,79.17,34668.0
2017-03-30 14:50:00,79.18,79.26,79.17,79.17,13310.0,79.18,79.26,79.17,79.17,13310.0
2017-03-30 14:55:00,79.17,79.25,79.15,79.2,14263.0,79.17,79.25,79.15,79.2,14263.0
2017-03-30 15:00:00,79.2,79.21,79.13,79.13,13633.0,79.2,79.21,79.13,79.13,13633.0
2017-03-30 15:05:00,79.14,79.24,79.13,79.22,20406.0,79.14,79.24,79.13,79.22,20406.0
2017-03-30 15:10:00,79.23,79.23,79.18,79.22,15213.0,79.23,79.23,79.18,79.22,15213.0
2017-03-30 15:15:00,79.22,79.32,79.21,79.3,28845.0,79.22,79.32,79.21,79.3,28845.0
2017-03-30 15:20:00,79.3,79.38,79.29,79.33,99338.0,79.3,79.38,79.29,79.33,99338.0
2017-03-30 15:25:00,79.33,79.38,79.3,79.38,27645.0,79.33,79.38,79.3,79.38,27645.0
2017-03-30 15:30:00,79.38,79.47,79.36,79.44,59623.0,79.38,79.47,79.36,79.44,59623.0
2017-03-30 15:35:00,79.44,79.46,79.35,79.35,39724.0,79.44,79.46,79.35,79.35,39724.0
2017-03-30 15:40:00,79.36,79.43,79.35,79.42,47492.0,79.36,79.43,79.35,79.42,47492.0
2017-03-30 15:45:00,79.42,79.42,79.27,79.38,55124.0,79.42,79.42,79.27,79.38,55124.0
2017-03-30 15:50:00,79.38,79.41,79.26,79.41,73021.0,79.38,79.41,79.26,79.41,73021.0
2017-03-30 15:55:00,79.41,79.51,79.35,79.46,179605.0,79.41,79.51,79.35,79.46,179605.0
2017-03-31 09:30:00,79.28,79.7,79.1,79.68,69238.0,79.28,79.7,79.1,79.68,69238.0
2017-03-31 09:35:00,79.7,79.8,79.49,79.75,31227.0,79.7,79.8,79.49,79.75,31227.0
2017-03-31 09:40:00,79.73,79.79,79.5,79.79,33943.0,79.73,79.79,79.5,79.79,33943.0
2017-03-31 09:45:00,79.76,79.8,79.61,79.73,23518.0,79.76,79.8,79.61,79.73,23518.0
2017-03-31 09:50:00,79.73,79.88,79.71,79.8,24207.0,79.73,79.88,79.71,79.8,24207.0
2017-03-31 09:55:00,79.78,79.86,79.73,79.78,21736.0,79.78,79.86,79.73,79.78,21736.0
2017-03-31 10:00:00,79.73,79.75,79.64,79.73,30140.0,79.73,79.75,79.64,79.73,30140.0
2017-03-31 10:05:00,79.71,79.77,79.48,79.49,23907.0,79.71,79.77,79.48,79.49,23907.0
2017-03-31 10:10:00,79.49,79.49,79.33,79.37,41384.0,79.49,79.49,79.33,79.37,41384.0
2017-03-31 10:15:00,79.41,79.41,79.18,79.2,10119.0,79.41,79.41,79.18,79.2,10119.0
2017-03-31 10:20:00,79.22,79.4,79.07,79.28,14363.0,79.22,79.4,79.07,79.28,14363.0
2017-03-31 10:25:00,79.26,79.31,79.18,79.26,17934.0,79.26,79.31,79.18,79.26,17934.0
2017-03-31 10:30:00,79.27,79.37,79.24,79.37,16401.0,79.27,79.37,79.24,79.37,16401.0
2017-03-31 10:35:00,79.38,79.43,79.35,79.42,13258.0,79.38,79.43,79.35,79.42,13258.0
2017-03-31 10:40:00,79.42,79.45,79.35,79.42,16448.0,79.42,79.45,79.35,79.42,16448.0
2017-03-31 10:45:00,79.42,79.45,79.36,79.42,31287.0,79.42,79.45,79.36,79.42,31287.0
2017-03-31 10:50:00,79.44,79.44,79.35,79.36,16916.0,79.44,79.44,79.35,79.36,16916.0
2017-03-31 10:55:00,79.36,79.4,79.35,79.39,10744.0,79.36,79.4,79.35,79.39,10744.0
2017-03-31 11:00:00,79.39,79.4,79.35,79.39,16097.0,79.39,79.4,79.35,79.39,16097.0
2017-03-31 11:05:00,79.38,79.41,79.36,79.39,57491.0,79.38,79.41,79.36,79.39,57491.0
2017-03-31 11:10:00,79.41,79.44,79.24,79.26,21208.0,79.41,79.44,79.24,79.26,21208.0
2017-03-31 11:15:00,79.25,79.29,79.16,79.18,26383.0,79.25,79.29,79.16,79.18,26383.0
2017-03-31 11:20:00,79.19,79.26,79.18,79.25,20644.0,79.19,79.26,79.18,79.25,20644.0
2017-03-31 11:25:00,79.23,79.26,79.15,79.17,24816.0,79.23,79.26,79.15,79.17,24816.0
2017-03-31 11:30:00,79.18,79.2,79.09,79.14,30377.0,79.18,79.2,79.09,79.14,30377.0
2017-03-31 11:35:00,79.15,79.15,79.0,79.01,26620.0,79.15,79.15,79.0,79.01,26620.0
2017-03-31 11:40:00,79.0,79.07,79.0,79.06,23082.0,79.0,79.07,79.0,79.06,23082.0
2017-03-31 11:45:00,79.08,79.11,79.05,79.09,9848.0,79.08,79.11,79.05,79.09,9848.0
2017-03-31 11:50:00,79.1,79.1,78.99,79.0,35829.0,79.1,79.1,78.99,79.0,35829.0
2017-03-31 11:55:00,79.01,79.04,78.99,79.0,35378.0,79.01,79.04,78.99,79.0,35378.0
2017-03-31 12:00:00,79.02,79.15,79.0,79.15,6765.0,79.02,79.15,79.0,79.15,6765.0
2017-03-31 12:05:00,79.2,79.22,79.02,79.02,14030.0,79.2,79.22,79.02,79.02,14030.0
2017-03-31 12:10:00,79.01,79.12,79.0,79.11,8831.0,79.01,79.12,79.0,79.11,8831.0
2017-03-31 12:15:00,79.12,79.2,79.12,79.16,8612.0,79.12,79.2,79.12,79.16,8612.0
2017-03-31 12:20:00,79.18,79.19,79.11,79.11,12429.0,79.18,79.19,79.11,79.11,12429.0
2017-03-31 12:25:00,79.1,79.1,79.0,79.02,28113.0,79.1,79.1,79.0,79.02,28113.0
2017-03-31 12:30:00,79.02,79.09,79.0,79.02,12773.0,79.02,79.09,79.0,79.02,12773.0
2017-03-31 12:35:00,79.03,79.07,79.0,79.06,26079.0,79.03,79.07,79.0,79.06,26079.0
2017-03-31 12:40:00,79.08,79.12,78.96,78.99,14329.0,79.08,79.12,78.96,78.99,14329.0
2017-03-31 12:45:00,79.0,79.05,78.97,78.97,11736.0,79.0,79.05,78.97,78.97,11736.0
2017-03-31 12:50:00,78.99,79.02,78.9,78.9,44484.0,78.99,79.02,78.9,78.9,44484.0
2017-03-31 12:55:00,78.91,79.0,78.88,78.96,17592.0,78.91,79.0,78.88,78.96,17592.0
2017-03-31 13:00:00,78.96,79.0,78.92,78.98,14181.0,78.96,79.0,78.92,78.98,14181.0
2017-03-31 13:05:00,79.0,79.01,78.83,78.85,15891.0,79.0,79.01,78.83,78.85,15891.0
2017-03-31 13:10:00,78.86,78.99,78.85,78.99,10834.0,78.86,78.99,78.85,78.99,10834.0
2017-03-31 13:15:00,78.99,79.0,78.96,78.98,30834.0,78.99,79.0,78.96,78.98,30834.0
2017-03-31 13:20:00,79.0,79.07,78.95,78.96,16152.0,79.0,79.07,78.95,78.96,16152.0
2017-03-31 13:25:00,78.95,78.98,78.94,78.97,11628.0,78.95,78.98,78.94,78.97,11628.0
2017-03-31 13:30:00,78.98,79.0,78.94,78.95,17704.0,78.98,79.0,78.94,78.95,17704.0
2017-03-31 13:35:00,78.96,79.0,78.94,78.94,7683.0,78.96,79.0,78.94,78.94,7683.0
2017-03-31 13:40:00,78.94,79.03,78.94,78.99,11634.0,78.94,79.03,78.94,78.99,11634.0
2017-03-31 13:45:00,78.99,79.04,78.97,79.04,9665.0,78.99,79.04,78.97,79.04,9665.0
2017-03-31 13:50:00,79.04,79.05,78.87,78.89,35037.0,79.04,79.05,78.87,78.89,35037.0
2017-03-31 13:55:00,78.88,78.93,78.83,78.88,23515.0,78.88,78.93,78.83,78.88,23515.0
2017-03-31 14:00:00,78.89,78.89,78.74,78.78,28283.0,78.89,78.89,78.74,78.78,28283.0
2017-03-31 14:05:00,78.78,78.84,78.76,78.82,12877.0,78.78,78.84,78.76,78.82,12877.0
2017-03-31 14:10:00,78.82,78.84,78.65,78.66,34420.0,78.82,78.84,78.65,78.66,34420.0
2017-03-31 14:15:00,78.66,78.68,78.55,78.58,42183.0,78.66,78.68,78.55,78.58,42183.0
2017-03-31 14:20:00,78.57,78.63,78.51,78.63,22338.0,78.57,78.63,78.51,78.63,22338.0
2017-03-31 14:25:00,78.63,78.74,78.62,78.74,55232.0,78.63,78.74,78.62,78.74,55232.0
2017-03-31 14:30:00,78.72,78.88,78.7,78.87,53778.0,78.72,78.88,78.7,78.87,53778.0
2017-03-31 14:35:00,78.87,78.96,78.84,78.9,21698.0,78.87,78.96,78.84,78.9,21698.0
2017-03-31 14:40:00,78.89,78.9,78.73,78.78,22901.0,78.89,78.9,78.73,78.78,22901.0
2017-03-31 14:45:00,78.79,78.85,78.75,78.75,19202.0,78.79,78.85,78.75,78.75,19202.0
2017-03-31 14:50:00,78.75,78.76,78.65,78.65,29361.0,78.75,78.76,78.65,78.65,29361.0
2017-03-31 14:55:00,78.63,78.66,78.58,78.58,22681.0,78.63,78.66,78.58,78.58,22681.0
2017-03-31 15:00:00,78.59,78.68,78.58,78.64,36137.0,78.59,78.68,78.58,78.64,36137.0
2017-03-31 15:05:00,78.64,78.67,78.55,78.67,30613.0,78.64,78.67,78.55,78.67,30613.0
2017-03-31 15:10:00,78.67,78.76,78.67,78.7,25190.0,78.67,78.76,78.67,78.7,25190.0
2017-03-31 15:15:00,78.71,78.71,78.57,78.58,34947.0,78.71,78.71,78.57,78.58,34947.0
2017-03-31 15:20:00,78.59,78.61,78.55,78.61,30878.0,78.59,78.61,78.55,78.61,30878.0
2017-03-31 15:25:00,78.61,78.63,78.52,78.55,33999.0,78.61,78.63,78.52,78.55,33999.0
2017-03-31 15:30:00,78.57,78.73,78.57,78.65,42387.0,78.57,78.73,78.57,78.65,42387.0
2017-03-31 15:35:00,78.65,78.68,78.56,78.58,38181.0,78.65,78.68,78.56,78.58,38181.0
2017-03-31 15:40:00,78.58,78.65,78.57,78.61,40643.0,78.58,78.65,78.57,78.61,40643.0
2017-03-31 15:45:00,78.63,78.64,78.55,78.56,62648.0,78.63,78.64,78.55,78.56,62648.0
2017-03-31 15:50:00,78.57,78.61,78.5,78.55,73802.0,78.57,78.61,78.5,78.55,73802.0
2017-03-31 15:55:00,78.55,78.58,78.44,78.45,139365.0,78.55,78.58,78.44,78.45,139365.0
2017-04-03 09:30:00,78.46,78.89,78.41,78.59,41296.0,78.46,78.89,78.41,78.59,41296.0
2017-04-03 09:35:00,78.46,78.57,78.0,78.12,13069.0,78.46,78.57,78.0,78.12,13069.0
2017-04-03 09:40:00,78.11,78.18,77.82,78.01,25297.0,78.11,78.18,77.82,78.01,25297.0
2017-04-03 09:45:00,77.92,78.04,77.7,77.87,26556.0,77.92,78.04,77.7,77.87,26556.0
2017-04-03 09:50:00,77.92,78.04,77.88,77.97,21563.0,77.92,78.04,77.88,77.97,21563.0
2017-04-03 09:55:00,77.94,77.98,77.81,77.85,24679.0,77.94,77.98,77.81,77.85,24679.0
2017-04-03 10:00:00,77.88,77.98,77.75,77.84,26788.0,77.88,77.98,77.75,77.84,26788.0
2017-04-03 10:05:00,77.85,77.85,77.44,77.47,22299.0,77.85,77.85,77.44,77.47,22299.0
2017-04-03 10:10:00,77.43,77.6,77.34,77.55,38739.0,77.43,77.6,77.34,77.55,38739.0
2017-04-03 10:15:00,77.53,77.6,77.35,77.35,43090.0,77.53,77.6,77.35,77.35,43090.0
2017-04-03 10:20:00,77.37,77.56,77.37,77.54,31333.0,77.37,77.56,77.37,77.54,31333.0
2017-04-03 10:25:00,77.57,77.66,77.5,77.64,88208.0,77.57,77.66,77.5,77.64,88208.0
2017-04-03 10:30:00,77.67,77.67,77.51,77.51,13950.0,77.67,77.67,77.51,77.51,13950.0
2017-04-03 10:35:00,77.51,77.56,77.45,77.48,19987.0,77.51,77.56,77.45,77.48,19987.0
2017-04-03 10:40:00,77.48,77.48,77.35,77.47,16877.0,77.48,77.48,77.35,77.47,16877.0
2017-04-03 10:45:00,77.48,77.57,77.36,77.41,21895.0,77.48,77.57,77.36,77.41,21895.0
2017-04-03 10:50:00,77.41,77.52,77.36,77.51,20445.0,77.41,77.52,77.36,77.51,20445.0
2017-04-03 10:55:00,77.49,77.56,77.41,77.44,39897.0,77.49,77.56,77.41,77.44,39897.0
2017-04-03 11:00:00,77.45,77.56,77.44,77.52,18110.0,77.45,77.56,77.44,77.52,18110.0
2017-04-03 11:05:00,77.54,77.54,77.3,77.35,19576.0,77.54,77.54,77.3,77.35,19576.0
2017-04-03 11:10:00,77.36,77.36,77.22,77.24,16902.0,77.36,77.36,77.22,77.24,16902.0
2017-04-03 11:15:00,77.24,77.46,77.22,77.42,12709.0,77.24,77.46,77.22,77.42,12709.0
2017-04-03 11:20:00,77.4,77.52,77.4,77.5,14801.0,77.4,77.52,77.4,77.5,14801.0
2017-04-03 11:25:00,77.51,77.52,77.42,77.44,26495.0,77.51,77.52,77.42,77.44,26495.0
2017-04-03 11:30:00,77.45,77.55,77.45,77.49,20042.0,77.45,77.55,77.45,77.49,20042.0
2017-04-03 11:35:00,77.47,77.65,77.46,77.59,20040.0,77.47,77.65,77.46,77.59,20040.0
2017-04-03 11:40:00,77.58,77.61,77.49,77.49,16412.0,77.58,77.61,77.49,77.49,16412.0
2017-04-03 11:45:00,77.47,77.57,77.38,77.49,15813.0,77.47,77.57,77.38,77.49,15813.0
2017-04-03 11:50:00,77.48,77.62,77.46,77.56,10416.0,77.48,77.62,77.46,77.56,10416.0
2017-04-03 11:55:00,77.54,77.71,77.49,77.7,13070.0,77.54,77.71,77.49,77.7,13070.0
2017-04-03 12:00:00,77.71,77.77,77.56,77.77,35717.0,77.71,77.77,77.56,77.77,35717.0
2017-04-03 12:05:00,77.76,78.01,77.76,77.9,37503.0,77.76,78.01,77.76,77.9,37503.0
2017-04-03 12:10:00,77.92,77.92,77.78,77.81,11100.0,77.92,77.92,77.78,77.81,11100.0
2017-04-03 12:15:00,77.81,78.02,77.81,77.95,30535.0,77.81,78.02,77.81,77.95,30535.0
2017-04-03 12:20:00,77.94,78.02,77.86,77.94,21057.0,77.94,78.02,77.86,77.94,21057.0
2017-04-03 12:25:00,77.93,78.08,77.92,78.03,10873.0,77.93,78.08,77.92,78.03,10873.0
2017-04-03 12:30:00,78.02,78.02,77.93,77.96,11758.0,78.02,78.02,77.93,77.96,11758.0
2017-04-03 12:35:00,77.96,77.98,77.93,77.94,8884.0,77.96,77.98,77.93,77.94,8884.0
2017-04-03 12:40:00,77.94,77.97,77.9,77.91,14901.0,77.94,77.97,77.9,77.91,14901.0
2017-04-03 12:45:00,77.91,77.95,77.87,77.95,16413.0,77.91,77.95,77.87,77.95,16413.0
2017-04-03 12:50:00,77.97,77.97,77.82,77.82,64446.0,77.97,77.97,77.82,77.82,64446.0
2017-04-03 12:55:00,77.81,78.04,77.81,78.04,11816.0,77.81,78.04,77.81,78.04,11816.0
2017-04-03 13:00:00,78.05,78.56,78.01,78.23,93116.0,78.05,78.56,78.01,78.23,93116.0
2017-04-03 13:05:00,78.23,78.23,77.96,77.99,41872.0,78.23,78.23,77.96,77.99,41872.0
2017-04-03 13:10:00,77.99,78.07,77.92,78.03,23802.0,77.99,78.07,77.92,78.03,23802.0
2017-04-03 13:15:00,78.03,78.19,78.01,78.14,18716.0,78.03,78.19,78.01,78.14,18716.0
2017-04-03 13:20:00,78.14,78.14,77.83,77.84,34589.0,78.14,78.14,77.83,77.84,34589.0
2017-04-03 13:25:00,77.85,78.03,77.82,78.01,17008.0,77.85,78.03,77.82,78.01,17008.0
2017-04-03 13:30:00,78.02,78.05,77.85,77.87,23945.0,78.02,78.05,77.85,77.87,23945.0
2017-04-03 13:35:00,77.86,77.89,77.71,77.8,27234.0,77.86,77.89,77.71,77.8,27234.0
2017-04-03 13:40:00,77.8,77.85,77.74,77.75,14370.0,77.8,77.85,77.74,77.75,14370.0
2017-04-03 13:45:00,77.75,77.81,77.68,77.8,39471.0,77.75,77.81,77.68,77.8,39471.0
2017-04-03 13:50:00,77.79,77.84,77.75,77.83,6600.0,77.79,77.84,77.75,77.83,6600.0
2017-04-03 13:55:00,77.84,77.89,77.8,77.84,24049.0,77.84,77.89,77.8,77.84,24049.0
2017-04-03 14:00:00,77.84,77.94,77.82,77.89,11500.0,77.84,77.94,77.82,77.89,11500.0
2017-04-03 14:05:00,77.85,77.85,77.72,77.77,9469.0,77.85,77.85,77.72,77.77,9469.0
2017-04-03 14:10:00,77.78,77.78,77.66,77.74,23655.0,77.78,77.78,77.66,77.74,23655.0
2017-04-03 14:15:00,77.74,77.74,77.64,77.66,38695.0,77.74,77.74,77.64,77.66,38695.0
2017-04-03 14:20:00,77.65,77.82,77.6,77.82,14196.0,77.65,77.82,77.6,77.82,14196.0
2017-04-03 14:25:00,77.81,77.9,77.79,77.84,12629.0,77.81,77.9,77.79,77.84,12629.0
2017-04-03 14:30:00,77.84,77.87,77.75,77.79,12238.0,77.84,77.87,77.75,77.79,12238.0
2017-04-03 14:35:00,77.76,77.84,77.75,77.83,9900.0,77.76,77.84,77.75,77.83,9900.0
2017-04-03 14:40:00,77.82,77.98,77.82,77.94,19711.0,77.82,77.98,77.82,77.94,19711.0
2017-04-03 14:45:00,77.92,78.01,77.86,77.98,27421.0,77.92,78.01,77.86,77.98,27421.0
2017-04-03 14:50:00,77.98,78.01,77.94,77.94,48605.0,77.98,78.01,77.94,77.94,48605.0
2017-04-03 14:55:00,77.93,77.94,77.9,77.91,21933.0,77.93,77.94,77.9,77.91,21933.0
2017-04-03 15:00:00,77.91,77.93,77.84,77.9,20497.0,77.91,77.93,77.84,77.9,20497.0
2017-04-03 15:05:00,77.9,77.9,77.77,77.77,16726.0,77.9,77.9,77.77,77.77,16726.0
2017-04-03 15:10:00,77.77,77.91,77.77,77.82,46209.0,77.77,77.91,77.77,77.82,46209.0
2017-04-03 15:15:00,77.81,77.84,77.75,77.79,25510.0,77.81,77.84,77.75,77.79,25510.0
2017-04-03 15:20:00,77.79,77.88,77.75,77.88,28489.0,77.79,77.88,77.75,77.88,28489.0
2017-04-03 15:25:00,77.88,77.89,77.72,77.79,31171.0,77.88,77.89,77.72,77.79,31171.0
2017-04-03 15:30:00,77.78,77.79,77.7,77.77,27687.0,77.78,77.79,77.7,77.77,27687.0
2017-04-03 15:35:00,77.76,77.82,77.76,77.8,20524.0,77.76,77.82,77.76,77.8,20524.0
2017-04-03 15:40:00,77.8,77.84,77.74,77.75,40677.0,77.8,77.84,77.74,77.75,40677.0
2017-04-03 15:45:00,77.76,77.8,77.74,77.79,43529.0,77.76,77.8,77.74,77.79,43529.0
2017-04-03 15:50:00,77.8,77.81,77.7,77.71,56437.0,77.8,77.81,77.7,77.71,56437.0
2017-04-03 15:55:00,77.71,77.76,77.68,77.71,70505.0,77.71,77.76,77.68,77.71,70505.0
2017-04-04 09:30:00,77.76,77.76,77.09,77.57,35564.0,77.76,77.76,77.09,77.57,35564.0
2017-04-04 09:35:00,77.63,77.94,77.6,77.82,17082.0,77.63,77.94,77.6,77.82,17082.0
2017-04-04 09:40:00,77.83,77.96,77.35,77.35,14011.0,77.83,77.96,77.35,77.35,14011.0
2017-04-04 09:45:00,77.36,77.64,77.27,77.47,9591.0,77.36,77.64,77.27,77.47,9591.0
2017-04-04 09:50:00,77.47,77.68,77.46,77.63,8733.0,77.47,77.68,77.46,77.63,8733.0
2017-04-04 09:55:00,77.6,77.74,77.51,77.64,29500.0,77.6,77.74,77.51,77.64,29500.0
2017-04-04 10:00:00,77.68,77.75,77.51,77.58,24436.0,77.68,77.75,77.51,77.58,24436.0
2017-04-04 10:05:00,77.6,77.75,77.6,77.67,9191.0,77.6,77.75,77.6,77.67,9191.0
2017-04-04 10:10:00,77.71,77.72,77.26,77.4,22886.0,77.71,77.72,77.26,77.4,22886.0
2017-04-04 10:15:00,77.36,77.48,77.24,77.33,9100.0,77.36,77.48,77.24,77.33,9100.0
2017-04-04 10:20:00,77.31,77.41,77.22,77.34,14100.0,77.31,77.41,77.22,77.34,14100.0
2017-04-04 10:25:00,77.31,77.36,77.29,77.31,13645.0,77.31,77.36,77.29,77.31,13645.0
2017-04-04 10:30:00,77.29,77.38,77.06,77.06,82052.0,77.29,77.38,77.06,77.06,82052.0
2017-04-04 10:35:00,77.05,77.1,76.9,77.07,55749.0,77.05,77.1,76.9,77.07,55749.0
2017-04-04 10:40:00,77.06,77.34,77.04,77.25,60455.0,77.06,77.34,77.04,77.25,60455.0
2017-04-04 10:45:00,77.23,77.58,77.2,77.46,48411.0,77.23,77.58,77.2,77.46,48411.0
2017-04-04 10:50:00,77.46,77.53,77.33,77.44,24155.0,77.46,77.53,77.33,77.44,24155.0
2017-04-04 10:55:00,77.45,77.66,77.44,77.59,21445.0,77.45,77.66,77.44,77.59,21445.0
2017-04-04 11:00:00,77.59,77.65,77.49,77.59,11273.0,77.59,77.65,77.49,77.59,11273.0
2017-04-04 11:05:00,77.6,77.66,77.52,77.62,17922.0,77.6,77.66,77.52,77.62,17922.0
2017-04-04 11:10:00,77.62,77.65,77.59,77.65,3200.0,77.62,77.65,77.59,77.65,3200.0
2017-04-04 11:15:00,77.66,77.67,77.49,77.58,78464.0,77.66,77.67,77.49,77.58,78464.0
2017-04-04 11:20:00,77.59,77.62,77.51,77.61,17922.0,77.59,77.62,77.51,77.61,17922.0
2017-04-04 11:25:00,77.63,77.78,77.63,77.71,24613.0,77.63,77.78,77.63,77.71,24613.0
2017-04-04 11:30:00,77.72,77.72,77.54,77.54,12775.0,77.72,77.72,77.54,77.54,12775.0
2017-04-04 11:35:00,77.53,77.63,77.51,77.55,16476.0,77.53,77.63,77.51,77.55,16476.0
2017-04-04 11:40:00,77.55,77.75,77.55,77.64,14815.0,77.55,77.75,77.55,77.64,14815.0
2017-04-04 11:45:00,77.64,77.74,77.64,77.65,9216.0,77.64,77.74,77.64,77.65,9216.0
2017-04-04 11:50:00,77.67,77.69,77.58,77.67,11590.0,77.67,77.69,77.58,77.67,11590.0
2017-04-04 11:55:00,77.69,77.69,77.57,77.57,6708.0,77.69,77.69,77.57,77.57,6708.0
2017-04-04 12:00:00,77.56,77.58,77.46,77.5,10326.0,77.56,77.58,77.46,77.5,10326.0
2017-04-04 12:05:00,77.53,77.55,77.48,77.52,8205.0,77.53,77.55,77.48,77.52,8205.0
2017-04-04 12:10:00,77.52,77.63,77.47,77.62,13355.0,77.52,77.63,77.47,77.62,13355.0
2017-04-04 12:15:00,77.62,77.64,77.54,77.6,10065.0,77.62,77.64,77.54,77.6,10065.0
2017-04-04 12:20:00,77.62,77.63,77.54,77.55,10441.0,77.62,77.63,77.54,77.55,10441.0
2017-04-04 12:25:00,77.54,77.56,77.43,77.45,18984.0,77.54,77.56,77.43,77.45,18984.0
2017-04-04 12:30:00,77.45,77.48,77.34,77.4,19610.0,77.45,77.48,77.34,77.4,19610.0
2017-04-04 12:35:00,77.41,77.48,77.36,77.46,11056.0,77.41,77.48,77.36,77.46,11056.0
2017-04-04 12:40:00,77.44,77.46,77.41,77.44,8717.0,77.44,77.46,77.41,77.44,8717.0
2017-04-04 12:45:00,77.44,77.44,77.3,77.31,10899.0,77.44,77.44,77.3,77.31,10899.0
2017-04-04 12:50:00,77.31,77.34,77.28,77.31,12008.0,77.31,77.34,77.28,77.31,12008.0
2017-04-04 12:55:00,77.3,77.35,77.26,77.33,10891.0,77.3,77.35,77.26,77.33,10891.0
2017-04-04 13:00:00,77.33,77.42,77.32,77.42,5898.0,77.33,77.42,77.32,77.42,5898.0
2017-04-04 13:05:00,77.41,77.42,77.38,77.42,4813.0,77.41,77.42,77.38,77.42,4813.0
2017-04-04 13:10:00,77.42,77.47,77.4,77.42,4931.0,77.42,77.47,77.4,77.42,4931.0
2017-04-04 13:15:00,77.44,77.48,77.38,77.42,6750.0,77.44,77.48,77.38,77.42,6750.0
2017-04-04 13:20:00,77.41,77.46,77.39,77.44,7778.0,77.41,77.46,77.39,77.44,7778.0
2017-04-04 13:25:00,77.43,77.53,77.38,77.51,18040.0,77.43,77.53,77.38,77.51,18040.0
2017-04-04 13:30:00,77.51,77.51,77.43,77.48,10937.0,77.51,77.51,77.43,77.48,10937.0
2017-04-04 13:35:00,77.49,77.64,77.49,77.61,27162.0,77.49,77.64,77.49,77.61,27162.0
2017-04-04 13:40:00,77.61,77.7,77.59,77.69,43741.0,77.61,77.7,77.59,77.69,43741.0
2017-04-04 13:45:00,77.69,77.69,77.49,77.5,30156.0,77.69,77.69,77.49,77.5,30156.0
2017-04-04 13:50:00,77.52,77.69,77.51,77.67,29233.0,77.52,77.69,77.51,77.67,29233.0
2017-04-04 13:55:00,77.67,77.75,77.62,77.72,31063.0,77.67,77.75,77.62,77.72,31063.0
2017-04-04 14:00:00,77.72,77.72,77.59,77.63,39050.0,77.72,77.72,77.59,77.63,39050.0
2017-04-04 14:05:00,77.64,77.76,77.64,77.74,28775.0,77.64,77.76,77.64,77.74,28775.0
2017-04-04 14:10:00,77.73,77.76,77.69,77.7,17392.0,77.73,77.76,77.69,77.7,17392.0
2017-04-04 14:15:00,77.69,77.7,77.58,77.65,17947.0,77.69,77.7,77.58,77.65,17947.0
2017-04-04 14:20:00,77.64,77.71,77.63,77.68,9627.0,77.64,77.71,77.63,77.68,9627.0
2017-04-04 14:25:00,77.68,77.68,77.62,77.66,11842.0,77.68,77.68,77.62,77.66,11842.0
2017-04-04 14:30:00,77.65,77.66,77.55,77.66,12777.0,77.65,77.66,77.55,77.66,12777.0
2017-04-04 14:35:00,77.65,77.65,77.56,77.61,11690.0,77.65,77.65,77.56,77.61,11690.0
2017-04-04 14:40:00,77.61,77.61,77.5,77.5,12590.0,77.61,77.61,77.5,77.5,12590.0
2017-04-04 14:45:00,77.51,77.54,77.45,77.49,15336.0,77.51,77.54,77.45,77.49,15336.0
2017-04-04 14:50:00,77.5,77.53,77.47,77.51,11379.0,77.5,77.53,77.47,77.51,11379.0
2017-04-04 14:55:00,77.52,77.59,77.5,77.57,13024.0,77.52,77.59,77.5,77.57,13024.0
2017-04-04 15:00:00,77.58,77.62,77.55,77.56,10529.0,77.58,77.62,77.55,77.56,10529.0
2017-04-04 15:05:00,77.56,77.73,77.55,77.66,21235.0,77.56,77.73,77.55,77.66,21235.0
2017-04-04 15:10:00,77.67,77.77,77.66,77.75,29239.0,77.67,77.77,77.66,77.75,29239.0
2017-04-04 15:15:00,77.74,77.74,77.61,77.64,46762.0,77.74,77.74,77.61,77.64,46762.0
2017-04-04 15:20:00,77.64,77.65,77.47,77.49,51882.0,77.64,77.65,77.47,77.49,51882.0
2017-04-04 15:25:00,77.49,77.56,77.45,77.55,42728.0,77.49,77.56,77.45,77.55,42728.0
2017-04-04 15:30:00,77.55,77.66,77.55,77.62,40185.0,77.55,77.66,77.55,77.62,40185.0
2017-04-04 15:35:00,77.63,77.63,77.51,77.54,27987.0,77.63,77.63,77.51,77.54,27987.0
2017-04-04 15:40:00,77.55,77.68,77.55,77.65,25325.0,77.55,77.68,77.55,77.65,25325.0
2017-04-04 15:45:00,77.66,77.67,77.54,77.63,45354.0,77.66,77.67,77.54,77.63,45354.0
2017-04-04 15:50:00,77.63,77.69,77.6,77.66,53130.0,77.63,77.69,77.6,77.66,53130.0
2017-04-04 15:55:00,77.64,77.71,77.61,77.67,121517.0,77.64,77.71,77.61,77.67,121517.0
2017-04-05 09:30:00,77.82,77.83,77.42,77.49,33654.0,77.82,77.83,77.42,77.49,33654.0
2017-04-05 09:35:00,77.43,77.45,77.21,77.39,12372.0,77.43,77.45,77.21,77.39,12372.0
2017-04-05 09:40:00,77.39,77.57,77.33,77.5,6358.0,77.39,77.57,77.33,77.5,6358.0
2017-04-05 09:45:00,77.57,77.97,77.48,77.97,7453.0,77.57,77.97,77.48,77.97,7453.0
2017-04-05 09:50:00,77.99,78.31,77.94,78.27,15209.0,77.99,78.31,77.94,78.27,15209.0
2017-04-05 09:55:00,78.32,78.32,78.02,78.02,11174.0,78.32,78.32,78.02,78.02,11174.0
2017-04-05 10:00:00,78.0,78.31,77.89,78.27,11984.0,78.0,78.31,77.89,78.27,11984.0
2017-04-05 10:05:00,78.28,78.5,78.24,78.38,18862.0,78.28,78.5,78.24,78.38,18862.0
2017-04-05 10:10:00,78.4,78.47,78.15,78.16,9263.0,78.4,78.47,78.15,78.16,9263.0
2017-04-05 10:15:00,78.13,78.15,77.91,78.01,11800.0,78.13,78.15,77.91,78.01,11800.0
2017-04-05 10:20:00,78.01,78.35,77.99,78.33,17143.0,78.01,78.35,77.99,78.33,17143.0
2017-04-05 10:25:00,78.34,78.56,78.27,78.27,22450.0,78.34,78.56,78.27,78.27,22450.0
2017-04-05 10:30:00,78.27,78.46,78.24,78.38,28412.0,78.27,78.46,78.24,78.38,28412.0
2017-04-05 10:35:00,78.38,78.61,78.37,78.54,16591.0,78.38,78.61,78.37,78.54,16591.0
2017-04-05 10:40:00,78.53,78.55,78.43,78.53,11183.0,78.53,78.55,78.43,78.53,11183.0
2017-04-05 10:45:00,78.52,78.58,78.47,78.56,19514.0,78.52,78.58,78.47,78.56,19514.0
2017-04-05 10:50:00,78.56,78.63,78.47,78.54,16490.0,78.56,78.63,78.47,78.54,16490.0
2017-04-05 10:55:00,78.54,78.54,78.21,78.26,24672.0,78.54,78.54,78.21,78.26,24672.0
2017-04-05 11:00:00,78.25,78.27,78.15,78.24,14963.0,78.25,78.27,78.15,78.24,14963.0
2017-04-05 11:05:00,78.25,78.32,78.16,78.32,9381.0,78.25,78.32,78.16,78.32,9381.0
2017-04-05 11:10:00,78.32,78.35,78.28,78.28,15277.0,78.32,78.35,78.28,78.28,15277.0
2017-04-05 11:15:00,78.29,78.3,78.22,78.25,15631.0,78.29,78.3,78.22,78.25,15631.0
2017-04-05 11:20:00,78.23,78.23,78.11,78.19,13831.0,78.23,78.23,78.11,78.19,13831.0
2017-04-05 11:25:00,78.2,78.2,78.04,78.04,12965.0,78.2,78.2,78.04,78.04,12965.0
2017-04-05 11:30:00,78.01,78.08,77.95,78.08,14516.0,78.01,78.08,77.95,78.08,14516.0
2017-04-05 11:35:00,78.07,78.14,78.03,78.03,11915.0,78.07,78.14,78.03,78.03,11915.0
2017-04-05 11:40:00,78.04,78.16,78.01,78.12,13055.0,78.04,78.16,78.01,78.12,13055.0
2017-04-05 11:45:00,78.13,78.34,78.13,78.34,16976.0,78.13,78.34,78.13,78.34,16976.0
2017-04-05 11:50:00,78.35,78.38,78.23,78.28,10270.0,78.35,78.38,78.23,78.28,10270.0
2017-04-05 11:55:00,78.3,78.3,78.18,78.25,15833.0,78.3,78.3,78.18,78.25,15833.0
2017-04-05 12:00:00,78.25,78.3,78.22,78.3,8050.0,78.25,78.3,78.22,78.3,8050.0
2017-04-05 12:05:00,78.31,78.32,78.25,78.25,11100.0,78.31,78.32,78.25,78.25,11100.0
2017-04-05 12:10:00,78.25,78.33,78.25,78.28,9908.0,78.25,78.33,78.25,78.28,9908.0
2017-04-05 12:15:00,78.3,78.38,78.28,78.34,18502.0,78.3,78.38,78.28,78.34,18502.0
2017-04-05 12:20:00,78.35,78.41,78.32,78.4,6000.0,78.35,78.41,78.32,78.4,6000.0
2017-04-05 12:25:00,78.39,78.42,78.32,78.34,9769.0,78.39,78.42,78.32,78.34,9769.0
2017-04-05 12:30:00,78.34,78.34,78.21,78.23,15434.0,78.34,78.34,78.21,78.23,15434.0
2017-04-05 12:35:00,78.25,78.38,78.25,78.36,13657.0,78.25,78.38,78.25,78.36,13657.0
2017-04-05 12:40:00,78.36,78.41,78.33,78.33,8745.0,78.36,78.41,78.33,78.33,8745.0
2017-04-05 12:45:00,78.35,78.38,78.27,78.3,7292.0,78.35,78.38,78.27,78.3,7292.0
2017-04-05 12:50:00,78.32,78.42,78.32,78.36,8780.0,78.32,78.42,78.32,78.36,8780.0
2017-04-05 12:55:00,78.36,78.38,78.31,78.31,4566.0,78.36,78.38,78.31,78.31,4566.0
2017-04-05 13:00:00,78.29,78.32,78.22,78.32,12477.0,78.29,78.32,78.22,78.32,12477.0
2017-04-05 13:05:00,78.32,78.33,78.25,78.3,8955.0,78.32,78.33,78.25,78.3,8955.0
2017-04-05 13:10:00,78.31,78.35,78.24,78.25,12700.0,78.31,78.35,78.24,78.25,12700.0
2017-04-05 13:15:00,78.24,78.28,78.08,78.11,7355.0,78.24,78.28,78.08,78.11,7355.0
2017-04-05 13:20:00,78.1,78.14,78.01,78.14,41887.0,78.1,78.14,78.01,78.14,41887.0
2017-04-05 13:25:00,78.14,78.19,78.14,78.17,10348.0,78.14,78.19,78.14,78.17,10348.0
2017-04-05 13:30:00,78.19,78.21,78.11,78.15,14291.0,78.19,78.21,78.11,78.15,14291.0
2017-04-05 13:35:00,78.16,78.23,78.14,78.16,18076.0,78.16,78.23,78.14,78.16,18076.0
2017-04-05 13:40:00,78.17,78.19,78.11,78.12,34968.0,78.17,78.19,78.11,78.12,34968.0
2017-04-05 13:45:00,78.12,78.16,78.1,78.15,24314.0,78.12,78.16,78.1,78.15,24314.0
2017-04-05 13:50:00,78.17,78.21,78.14,78.15,12647.0,78.17,78.21,78.14,78.15,12647.0
2017-04-05 13:55:00,78.15,78.19,78.14,78.19,11629.0,78.15,78.19,78.14,78.19,11629.0
2017-04-05 14:00:00,78.16,78.25,78.07,78.24,48960.0,78.16,78.25,78.07,78.24,48960.0
2017-04-05 14:05:00,78.25,78.43,78.25,78.4,20671.0,78.25,78.43,78.25,78.4,20671.0
2017-04-05 14:10:00,78.4,78.46,78.38,78.38,21608.0,78.4,78.46,78.38,78.38,21608.0
2017-04-05 14:15:00,78.4,78.4,78.19,78.23,29805.0,78.4,78.4,78.19,78.23,29805.0
2017-04-05 14:20:00,78.25,78.32,78.17,78.19,16186.0,78.25,78.32,78.17,78.19,16186.0
2017-04-05 14:25:00,78.2,78.25,78.14,78.18,20021.0,78.2,78.25,78.14,78.18,20021.0
2017-04-05 14:30:00,78.17,78.34,78.13,78.16,21326.0,78.17,78.34,78.13,78.16,21326.0
2017-04-05 14:35:00,78.15,78.2,78.06,78.06,18063.0,78.15,78.2,78.06,78.06,18063.0
2017-04-05 14:40:00,78.06,78.07,77.95,78.0,28042.0,78.06,78.07,77.95,78.0,28042.0
2017-04-05 14:45:00,77.99,77.99,77.81,77.84,24373.0,77.99,77.99,77.81,77.84,24373.0
2017-04-05 14:50:00,77.85,77.86,77.68,77.77,16522.0,77.85,77.86,77.68,77.77,16522.0
2017-04-05 14:55:00,77.79,77.82,77.76,77.76,11115.0,77.79,77.82,77.76,77.76,11115.0
2017-04-05 15:00:00,77.78,77.86,77.71,77.74,19267.0,77.78,77.86,77.71,77.74,19267.0
2017-04-05 15:05:00,77.74,77.76,77.62,77.66,21743.0,77.74,77.76,77.62,77.66,21743.0
2017-04-05 15:10:00,77.67,77.71,77.61,77.66,50828.0,77.67,77.71,77.61,77.66,50828.0
2017-04-05 15:15:00,77.66,77.67,77.56,77.6,48757.0,77.66,77.67,77.56,77.6,48757.0
2017-04-05 15:20:00,77.59,77.69,77.5,77.51,72068.0,77.59,77.69,77.5,77.51,72068.0
2017-04-05 15:25:00,77.51,77.52,77.36,77.44,33866.0,77.51,77.52,77.36,77.44,33866.0
2017-04-05 15:30:00,77.44,77.46,77.24,77.29,39654.0,77.44,77.46,77.24,77.29,39654.0
2017-04-05 15:35:00,77.29,77.34,77.24,77.3,58739.0,77.29,77.34,77.24,77.3,58739.0
2017-04-05 15:40:00,77.3,77.32,77.18,77.2,55100.0,77.3,77.32,77.18,77.2,55100.0
2017-04-05 15:45:00,77.2,77.26,77.12,77.15,53783.0,77.2,77.26,77.12,77.15,53783.0
2017-04-05 15:50:00,77.14,77.25,77.13,77.19,125923.0,77.14,77.25,77.13,77.19,125923.0
2017-04-05 15:55:00,77.19,77.22,76.98,77.05,229699.0,77.19,77.22,76.98,77.05,229699.0
2017-04-06 09:30:00,77.06,77.93,77.02,77.77,60532.0,77.06,77.93,77.02,77.77,60532.0
2017-04-06 09:35:00,77.76,78.08,77.76,77.81,40997.0,77.76,78.08,77.76,77.81,40997.0
2017-04-06 09:40:00,77.82,77.85,77.56,77.67,85385.0,77.82,77.85,77.56,77.67,85385.0
2017-04-06 09:45:00,77.69,77.77,77.48,77.57,11783.0,77.69,77.77,77.48,77.57,11783.0
2017-04-06 09:50:00,77.62,77.86,77.58,77.76,47584.0,77.62,77.86,77.58,77.76,47584.0
2017-04-06 09:55:00,77.75,77.92,77.65,77.8,117309.0,77.75,77.92,77.65,77.8,117309.0
2017-04-06 10:00:00,77.84,78.28,77.83,78.28,85274.0,77.84,78.28,77.83,78.28,85274.0
2017-04-06 10:05:00,78.3,78.82,78.29,78.78,433866.0,78.3,78.82,78.29,78.78,433866.0
2017-04-06 10:10:00,78.8,78.87,78.63,78.81,48760.0,78.8,78.87,78.63,78.81,48760.0
2017-04-06 10:15:00,78.82,78.97,78.73,78.96,72139.0,78.82,78.97,78.73,78.96,72139.0
2017-04-06 10:20:00,78.97,79.02,78.83,78.83,32983.0,78.97,79.02,78.83,78.83,32983.0
2017-04-06 10:25:00,78.84,78.84,78.58,78.72,53076.0,78.84,78.84,78.58,78.72,53076.0
2017-04-06 10:30:00,78.72,78.95,78.72,78.95,15226.0,78.72,78.95,78.72,78.95,15226.0
2017-04-06 10:35:00,78.94,79.07,78.83,78.91,30777.0,78.94,79.07,78.83,78.91,30777.0
2017-04-06 10:40:00,78.9,78.9,78.49,78.56,36949.0,78.9,78.9,78.49,78.56,36949.0
2017-04-06 10:45:00,78.54,78.74,78.53,78.64,25028.0,78.54,78.74,78.53,78.64,25028.0
2017-04-06 10:50:00,78.65,78.65,78.49,78.55,26014.0,78.65,78.65,78.49,78.55,26014.0
2017-04-06 10:55:00,78.54,78.63,78.51,78.54,18419.0,78.54,78.63,78.51,78.54,18419.0
2017-04-06 11:00:00,78.54,78.89,78.54,78.8,57682.0,78.54,78.89,78.54,78.8,57682.0
2017-04-06 11:05:00,78.79,78.84,78.65,78.69,19488.0,78.79,78.84,78.65,78.69,19488.0
2017-04-06 11:10:00,78.68,78.69,78.48,78.48,137812.0,78.68,78.69,78.48,78.48,137812.0
2017-04-06 11:15:00,78.5,78.52,78.26,78.37,17151.0,78.5,78.52,78.26,78.37,17151.0
2017-04-06 11:20:00,78.37,78.53,78.36,78.39,26425.0,78.37,78.53,78.36,78.39,26425.0
2017-04-06 11:25:00,78.4,78.49,78.33,78.48,22816.0,78.4,78.49,78.33,78.48,22816.0
2017-04-06 11:30:00,78.48,78.49,78.26,78.29,16179.0,78.48,78.49,78.26,78.29,16179.0
2017-04-06 11:35:00,78.32,78.39,78.3,78.35,15400.0,78.32,78.39,78.3,78.35,15400.0
2017-04-06 11:40:00,78.35,78.4,78.33,78.34,17200.0,78.35,78.4,78.33,78.34,17200.0
2017-04-06 11:45:00,78.36,78.36,78.26,78.33,20841.0,78.36,78.36,78.26,78.33,20841.0
2017-04-06 11:50:00,78.33,78.41,78.33,78.4,30085.0,78.33,78.41,78.33,78.4,30085.0
2017-04-06 11:55:00,78.4,78.48,78.33,78.48,22493.0,78.4,78.48,78.33,78.48,22493.0
2017-04-06 12:00:00,78.49,78.6,78.49,78.52,17640.0,78.49,78.6,78.49,78.52,17640.0
2017-04-06 12:05:00,78.52,78.59,78.51,78.53,11742.0,78.52,78.59,78.51,78.53,11742.0
2017-04-06 12:10:00,78.53,78.59,78.52,78.58,12890.0,78.53,78.59,78.52,78.58,12890.0
2017-04-06 12:15:00,78.6,78.6,78.53,78.54,15508.0,78.6,78.6,78.53,78.54,15508.0
2017-04-06 12:20:00,78.53,78.55,78.47,78.48,11241.0,78.53,78.55,78.47,78.48,11241.0
2017-04-06 12:25:00,78.47,78.51,78.46,78.5,11207.0,78.47,78.51,78.46,78.5,11207.0
2017-04-06 12:30:00,78.5,78.51,78.4,78.4,9474.0,78.5,78.51,78.4,78.4,9474.0
2017-04-06 12:35:00,78.39,78.41,78.26,78.34,16736.0,78.39,78.41,78.26,78.34,16736.0
2017-04-06 12:40:00,78.33,78.37,78.28,78.31,12188.0,78.33,78.37,78.28,78.31,12188.0
2017-04-06 12:45:00,78.28,78.31,78.24,78.3,8391.0,78.28,78.31,78.24,78.3,8391.0
2017-04-06 12:50:00,78.3,78.32,78.27,78.29,9557.0,78.3,78.32,78.27,78.29,9557.0
2017-04-06 12:55:00,78.3,78.31,78.18,78.31,21058.0,78.3,78.31,78.18,78.31,21058.0
2017-04-06 13:00:00,78.33,78.35,78.3,78.33,12938.0,78.33,78.35,78.3,78.33,12938.0
2017-04-06 13:05:00,78.31,78.31,78.21,78.25,10173.0,78.31,78.31,78.21,78.25,10173.0
2017-04-06 13:10:00,78.25,78.31,78.24,78.31,6264.0,78.25,78.31,78.24,78.31,6264.0
2017-04-06 13:15:00,78.32,78.45,78.32,78.38,10809.0,78.32,78.45,78.32,78.38,10809.0
2017-04-06 13:20:00,78.4,78.44,78.35,78.37,9771.0,78.4,78.44,78.35,78.37,9771.0
2017-04-06 13:25:00,78.37,78.42,78.34,78.35,10341.0,78.37,78.42,78.34,78.35,10341.0
2017-04-06 13:30:00,78.35,78.4,78.31,78.36,14022.0,78.35,78.4,78.31,78.36,14022.0
2017-04-06 13:35:00,78.37,78.4,78.24,78.27,14462.0,78.37,78.4,78.24,78.27,14462.0
2017-04-06 13:40:00,78.28,78.32,78.27,78.31,10762.0,78.28,78.32,78.27,78.31,10762.0
2017-04-06 13:45:00,78.32,78.42,78.3,78.42,220400.0,78.32,78.42,78.3,78.42,220400.0
2017-04-06 13:50:00,78.42,78.63,78.42,78.59,18563.0,78.42,78.63,78.42,78.59,18563.0
2017-04-06 13:55:00,78.58,78.58,78.5,78.55,8366.0,78.58,78.58,78.5,78.55,8366.0
2017-04-06 14:00:00,78.55,78.58,78.51,78.51,11113.0,78.55,78.58,78.51,78.51,11113.0
2017-04-06 14:05:00,78.53,78.54,78.46,78.53,9410.0,78.53,78.54,78.46,78.53,9410.0
2017-04-06 14:10:00,78.52,78.52,78.37,78.37,15800.0,78.52,78.52,78.37,78.37,15800.0
2017-04-06 14:15:00,78.37,78.46,78.36,78.42,9721.0,78.37,78.46,78.36,78.42,9721.0
2017-04-06 14:20:00,78.39,78.42,78.36,78.36,8100.0,78.39,78.42,78.36,78.36,8100.0
2017-04-06 14:25:00,78.35,78.39,78.29,78.32,9700.0,78.35,78.39,78.29,78.32,9700.0
2017-04-06 14:30:00,78.31,78.33,78.28,78.33,8465.0,78.31,78.33,78.28,78.33,8465.0
2017-04-06 14:35:00,78.34,78.37,78.29,78.33,11667.0,78.34,78.37,78.29,78.33,11667.0
2017-04-06 14:40:00,78.32,78.34,78.2,78.24,110300.0,78.32,78.34,78.2,78.24,110300.0
2017-04-06 14:45:00,78.27,78.32,78.01,78.05,16611.0,78.27,78.32,78.01,78.05,16611.0
2017-04-06 14:50:00,78.03,78.19,78.01,78.14,15007.0,78.03,78.19,78.01,78.14,15007.0
2017-04-06 14:55:00,78.11,78.13,78.01,78.06,14574.0,78.11,78.13,78.01,78.06,14574.0
2017-04-06 15:00:00,78.06,78.09,77.97,78.0,18962.0,78.06,78.09,77.97,78.0,18962.0
2017-04-06 15:05:00,77.99,78.04,77.92,78.04,140190.0,77.99,78.04,77.92,78.04,140190.0
2017-04-06 15:10:00,78.03,78.07,77.88,77.98,15150.0,78.03,78.07,77.88,77.98,15150.0
2017-04-06 15:15:00,77.97,78.13,77.95,78.13,12558.0,77.97,78.13,77.95,78.13,12558.0
2017-04-06 15:20:00,78.13,78.13,77.94,77.95,17560.0,78.13,78.13,77.94,77.95,17560.0
2017-04-06 15:25:00,77.96,78.12,77.96,78.05,20994.0,77.96,78.12,77.96,78.05,20994.0
2017-04-06 15:30:00,78.04,78.04,77.9,77.98,23619.0,78.04,78.04,77.9,77.98,23619.0
2017-04-06 15:35:00,77.98,78.03,77.96,77.98,16270.0,77.98,78.03,77.96,77.98,16270.0
2017-04-06 15:40:00,77.99,78.0,77.91,77.93,21926.0,77.99,78.0,77.91,77.93,21926.0
2017-04-06 15:45:00,77.92,77.93,77.85,77.9,39150.0,77.92,77.93,77.85,77.9,39150.0
2017-04-06 15:50:00,77.91,77.95,77.84,77.9,81537.0,77.91,77.95,77.84,77.9,81537.0
2017-04-06 15:55:00,77.9,78.09,77.9,78.05,100930.0,77.9,78.09,77.9,78.05,100930.0
2017-04-07 09:30:00,78.05,78.06,77.66,78.06,20852.0,78.05,78.06,77.66,78.06,20852.0
2017-04-07 09:35:00,77.95,78.02,77.73,77.97,11860.0,77.95,78.02,77.73,77.97,11860.0
2017-04-07 09:40:00,77.99,78.1,77.85,78.07,15048.0,77.99,78.1,77.85,78.07,15048.0
2017-04-07 09:45:00,78.05,78.05,77.92,77.94,13374.0,78.05,78.05,77.92,77.94,13374.0
2017-04-07 09:50:00,77.96,78.06,77.84,77.88,17850.0,77.96,78.06,77.84,77.88,17850.0
2017-04-07 09:55:00,77.89,78.0,77.86,77.96,23390.0,77.89,78.0,77.86,77.96,23390.0
2017-04-07 10:00:00,77.95,78.05,77.95,78.03,19507.0,77.95,78.05,77.95,78.03,19507.0
2017-04-07 10:05:00,78.03,78.04,77.94,77.98,15373.0,78.03,78.04,77.94,77.98,15373.0
2017-04-07 10:10:00,77.98,78.05,77.92,78.0,26526.0,77.98,78.05,77.92,78.0,26526.0
2017-04-07 10:15:00,78.0,78.1,77.9,78.1,19294.0,78.0,78.1,77.9,78.1,19294.0
2017-04-07 10:20:00,78.08,78.21,78.03,78.08,16626.0,78.08,78.21,78.03,78.08,16626.0
2017-04-07 10:25:00,78.06,78.15,78.0,78.04,6800.0,78.06,78.15,78.0,78.04,6800.0
2017-04-07 10:30:00,78.01,78.03,77.94,77.99,11600.0,78.01,78.03,77.94,77.99,11600.0
2017-04-07 10:35:00,77.96,77.96,77.81,77.83,24055.0,77.96,77.96,77.81,77.83,24055.0
2017-04-07 10:40:00,77.83,77.87,77.8,77.82,12577.0,77.83,77.87,77.8,77.82,12577.0
2017-04-07 10:45:00,77.8,77.85,77.62,77.67,27271.0,77.8,77.85,77.62,77.67,27271.0
2017-04-07 10:50:00,77.67,77.78,77.66,77.72,26128.0,77.67,77.78,77.66,77.72,26128.0
2017-04-07 10:55:00,77.73,77.82,77.67,77.69,35848.0,77.73,77.82,77.67,77.69,35848.0
2017-04-07 11:00:00,77.71,77.78,77.63,77.78,37096.0,77.71,77.78,77.63,77.78,37096.0
2017-04-07 11:05:00,77.79,77.86,77.79,77.86,13200.0,77.79,77.86,77.79,77.86,13200.0
2017-04-07 11:10:00,77.84,77.86,77.75,77.85,13596.0,77.84,77.86,77.75,77.85,13596.0
2017-04-07 11:15:00,77.85,77.99,77.84,77.84,10621.0,77.85,77.99,77.84,77.84,10621.0
2017-04-07 11:20:00,77.86,77.87,77.82,77.87,7520.0,77.86,77.87,77.82,77.87,7520.0
2017-04-07 11:25:00,77.86,77.86,77.61,77.67,12732.0,77.86,77.86,77.61,77.67,12732.0
2017-04-07 11:30:00,77.69,77.77,77.65,77.67,22410.0,77.69,77.77,77.65,77.67,22410.0
2017-04-07 11:35:00,77.69,77.69,77.6,77.68,8100.0,77.69,77.69,77.6,77.68,8100.0
2017-04-07 11:40:00,77.68,77.68,77.48,77.49,11908.0,77.68,77.68,77.48,77.49,11908.0
2017-04-07 11:45:00,77.49,77.55,77.47,77.54,12140.0,77.49,77.55,77.47,77.54,12140.0
2017-04-07 11:50:00,77.56,77.6,77.53,77.57,58124.0,77.56,77.6,77.53,77.57,58124.0
2017-04-07 11:55:00,77.55,77.63,77.54,77.57,9702.0,77.55,77.63,77.54,77.57,9702.0
2017-04-07 12:00:00,77.58,77.65,77.58,77.64,3700.0,77.58,77.65,77.58,77.64,3700.0
2017-04-07 12:05:00,77.63,77.67,77.61,77.67,3400.0,77.63,77.67,77.61,77.67,3400.0
2017-04-07 12:10:00,77.68,77.8,77.65,77.76,17147.0,77.68,77.8,77.65,77.76,17147.0
2017-04-07 12:15:00,77.75,77.86,77.73,77.81,15527.0,77.75,77.86,77.73,77.81,15527.0
2017-04-07 12:20:00,77.81,77.86,77.8,77.83,7699.0,77.81,77.86,77.8,77.83,7699.0
2017-04-07 12:25:00,77.84,77.86,77.78,77.79,6535.0,77.84,77.86,77.78,77.79,6535.0
2017-04-07 12:30:00,77.8,77.86,77.77,77.83,7941.0,77.8,77.86,77.77,77.83,7941.0
2017-04-07 12:35:00,77.83,77.84,77.78,77.78,2965.0,77.83,77.84,77.78,77.78,2965.0
2017-04-07 12:40:00,77.78,77.79,77.65,77.65,9324.0,77.78,77.79,77.65,77.65,9324.0
2017-04-07 12:45:00,77.67,77.72,77.67,77.68,11287.0,77.67,77.72,77.67,77.68,11287.0
2017-04-07 12:50:00,77.7,77.73,77.66,77.69,9781.0,77.7,77.73,77.66,77.69,9781.0
2017-04-07 12:55:00,77.69,77.72,77.67,77.71,6497.0,77.69,77.72,77.67,77.71,6497.0
2017-04-07 13:00:00,77.72,77.72,77.66,77.68,9574.0,77.72,77.72,77.66,77.68,9574.0
2017-04-07 13:05:00,77.71,77.73,77.7,77.73,48594.0,77.71,77.73,77.7,77.73,48594.0
2017-04-07 13:10:00,77.74,77.8,77.74,77.74,6100.0,77.74,77.8,77.74,77.74,6100.0
2017-04-07 13:15:00,77.73,77.75,77.71,77.75,8983.0,77.73,77.75,77.71,77.75,8983.0
2017-04-07 13:20:00,77.74,77.79,77.72,77.72,7600.0,77.74,77.79,77.72,77.72,7600.0
2017-04-07 13:25:00,77.73,77.73,77.62,77.7,45413.0,77.73,77.73,77.62,77.7,45413.0
2017-04-07 13:30:00,77.7,77.84,77.69,77.76,19913.0,77.7,77.84,77.69,77.76,19913.0
2017-04-07 13:35:00,77.77,77.8,77.65,77.65,13484.0,77.77,77.8,77.65,77.65,13484.0
2017-04-07 13:40:00,77.68,77.68,77.59,77.62,7559.0,77.68,77.68,77.59,77.62,7559.0
2017-04-07 13:45:00,77.62,77.63,77.51,77.53,16381.0,77.62,77.63,77.51,77.53,16381.0
2017-04-07 13:50:00,77.53,77.56,77.49,77.51,10055.0,77.53,77.56,77.49,77.51,10055.0
2017-04-07 13:55:00,77.51,77.54,77.43,77.47,10089.0,77.51,77.54,77.43,77.47,10089.0
2017-04-07 14:00:00,77.46,77.59,77.46,77.59,12966.0,77.46,77.59,77.46,77.59,12966.0
2017-04-07 14:05:00,77.6,77.64,77.56,77.61,22609.0,77.6,77.64,77.56,77.61,22609.0
2017-04-07 14:10:00,77.6,77.64,77.59,77.62,16197.0,77.6,77.64,77.59,77.62,16197.0
2017-04-07 14:15:00,77.61,77.67,77.59,77.67,7450.0,77.61,77.67,77.59,77.67,7450.0
2017-04-07 14:20:00,77.65,77.65,77.59,77.61,13583.0,77.65,77.65,77.59,77.61,13583.0
2017-04-07 14:25:00,77.62,77.62,77.58,77.61,12401.0,77.62,77.62,77.58,77.61,12401.0
2017-04-07 14:30:00,77.61,77.66,77.59,77.62,6879.0,77.61,77.66,77.59,77.62,6879.0
2017-04-07 14:35:00,77.62,77.63,77.59,77.62,14447.0,77.62,77.63,77.59,77.62,14447.0
2017-04-07 14:40:00,77.62,77.74,77.61,77.72,30510.0,77.62,77.74,77.61,77.72,30510.0
2017-04-07 14:45:00,77.73,77.8,77.73,77.78,10884.0,77.73,77.8,77.73,77.78,10884.0
2017-04-07 14:50:00,77.78,77.79,77.7,77.75,13069.0,77.78,77.79,77.7,77.75,13069.0
2017-04-07 14:55:00,77.76,77.78,77.67,77.67,10628.0,77.76,77.78,77.67,77.67,10628.0
2017-04-07 15:00:00,77.68,77.75,77.68,77.7,13657.0,77.68,77.75,77.68,77.7,13657.0
2017-04-07 15:05:00,77.71,77.73,77.67,77.67,14005.0,77.71,77.73,77.67,77.67,14005.0
2017-04-07 15:10:00,77.69,77.78,77.69,77.77,11783.0,77.69,77.78,77.69,77.77,11783.0
2017-04-07 15:15:00,77.77,77.78,77.72,77.76,14817.0,77.77,77.78,77.72,77.76,14817.0
2017-04-07 15:20:00,77.76,77.83,77.75,77.79,21449.0,77.76,77.83,77.75,77.79,21449.0
2017-04-07 15:25:00,77.78,77.81,77.71,77.76,28884.0,77.78,77.81,77.71,77.76,28884.0
2017-04-07 15:30:00,77.76,77.77,77.64,77.68,27073.0,77.76,77.77,77.64,77.68,27073.0
2017-04-07 15:35:00,77.69,77.72,77.65,77.68,35418.0,77.69,77.72,77.65,77.68,35418.0
2017-04-07 15:40:00,77.68,77.72,77.68,77.7,29596.0,77.68,77.72,77.68,77.7,29596.0
2017-04-07 15:45:00,77.71,77.77,77.69,77.71,25822.0,77.71,77.77,77.69,77.71,25822.0
2017-04-07 15:50:00,77.71,77.74,77.66,77.68,35968.0,77.71,77.74,77.66,77.68,35968.0
2017-04-07 15:55:00,77.68,77.74,77.6,77.61,82610.0,77.68,77.74,77.6,77.61,82610.0
2017-04-10 09:30:00,77.67,77.9,77.42,77.89,21296.0,77.67,77.9,77.42,77.89,21296.0
2017-04-10 09:35:00,77.86,78.08,77.68,78.08,21530.0,77.86,78.08,77.68,78.08,21530.0
2017-04-10 09:40:00,78.04,78.17,77.98,78.12,19281.0,78.04,78.17,77.98,78.12,19281.0
2017-04-10 09:45:00,78.13,78.33,78.11,78.27,23486.0,78.13,78.33,78.11,78.27,23486.0
2017-04-10 09:50:00,78.25,78.28,78.12,78.21,13464.0,78.25,78.28,78.12,78.21,13464.0
2017-04-10 09:55:00,78.19,78.48,78.16,78.48,17692.0,78.19,78.48,78.16,78.48,17692.0
2017-04-10 10:00:00,78.46,78.51,78.34,78.44,10438.0,78.46,78.51,78.34,78.44,10438.0
2017-04-10 10:05:00,78.5,78.65,78.49,78.6,11924.0,78.5,78.65,78.49,78.6,11924.0
2017-04-10 10:10:00,78.62,78.65,78.39,78.39,13408.0,78.62,78.65,78.39,78.39,13408.0
2017-04-10 10:15:00,78.38,78.47,78.22,78.27,37200.0,78.38,78.47,78.22,78.27,37200.0
2017-04-10 10:20:00,78.22,78.3,78.17,78.19,4900.0,78.22,78.3,78.17,78.19,4900.0
2017-04-10 10:25:00,78.22,78.22,78.12,78.14,11717.0,78.22,78.22,78.12,78.14,11717.0
2017-04-10 10:30:00,78.15,78.39,78.13,78.39,15969.0,78.15,78.39,78.13,78.39,15969.0
2017-04-10 10:35:00,78.39,78.46,78.34,78.41,8700.0,78.39,78.46,78.34,78.41,8700.0
2017-04-10 10:40:00,78.42,78.42,78.3,78.32,8400.0,78.42,78.42,78.3,78.32,8400.0
2017-04-10 10:45:00,78.31,78.31,78.21,78.24,6450.0,78.31,78.31,78.21,78.24,6450.0
2017-04-10 10:50:00,78.24,78.29,78.17,78.17,17271.0,78.24,78.29,78.17,78.17,17271.0
2017-04-10 10:55:00,78.17,78.17,77.96,77.99,7908.0,78.17,78.17,77.96,77.99,7908.0
2017-04-10 11:00:00,77.97,77.99,77.9,77.96,19493.0,77.97,77.99,77.9,77.96,19493.0
2017-04-10 11:05:00,77.95,78.0,77.92,77.96,13111.0,77.95,78.0,77.92,77.96,13111.0
2017-04-10 11:10:00,77.98,78.04,77.95,78.04,8448.0,77.98,78.04,77.95,78.04,8448.0
2017-04-10 11:15:00,78.06,78.1,77.93,77.97,10699.0,78.06,78.1,77.93,77.97,10699.0
2017-04-10 11:20:00,77.98,78.04,77.96,78.0,7212.0,77.98,78.04,77.96,78.0,7212.0
2017-04-10 11:25:00,78.0,78.03,77.96,77.97,11754.0,78.0,78.03,77.96,77.97,11754.0
2017-04-10 11:30:00,77.98,78.02,77.8,77.83,17607.0,77.98,78.02,77.8,77.83,17607.0
2017-04-10 11:35:00,77.82,77.89,77.79,77.79,12057.0,77.82,77.89,77.79,77.79,12057.0
2017-04-10 11:40:00,77.78,77.81,77.71,77.81,7780.0,77.78,77.81,77.71,77.81,7780.0
2017-04-10 11:45:00,77.8,77.95,77.78,77.93,10284.0,77.8,77.95,77.78,77.93,10284.0
2017-04-10 11:50:00,77.94,78.04,77.86,78.03,50322.0,77.94,78.04,77.86,78.03,50322.0
2017-04-10 11:55:00,78.03,78.03,77.94,77.95,10078.0,78.03,78.03,77.94,77.95,10078.0
2017-04-10 12:00:00,77.96,78.0,77.89,77.97,9138.0,77.96,78.0,77.89,77.97,9138.0
2017-04-10 12:05:00,77.97,77.98,77.88,77.91,6110.0,77.97,77.98,77.88,77.91,6110.0
2017-04-10 12:10:00,77.92,77.92,77.66,77.7,14932.0,77.92,77.92,77.66,77.7,14932.0
2017-04-10 12:15:00,77.7,77.74,77.68,77.74,4263.0,77.7,77.74,77.68,77.74,4263.0
2017-04-10 12:20:00,77.73,77.77,77.7,77.72,5600.0,77.73,77.77,77.7,77.72,5600.0
2017-04-10 12:25:00,77.7,77.71,77.65,77.65,29100.0,77.7,77.71,77.65,77.65,29100.0
2017-04-10 12:30:00,77.63,77.7,77.58,77.7,8878.0,77.63,77.7,77.58,77.7,8878.0
2017-04-10 12:35:00,77.72,77.8,77.7,77.8,8907.0,77.72,77.8,77.7,77.8,8907.0
2017-04-10 12:40:00,77.82,77.87,77.76,77.76,2800.0,77.82,77.87,77.76,77.76,2800.0
2017-04-10 12:45:00,77.79,77.83,77.75,77.83,6910.0,77.79,77.83,77.75,77.83,6910.0
2017-04-10 12:50:00,77.84,77.9,77.82,77.88,5888.0,77.84,77.9,77.82,77.88,5888.0
2017-04-10 12:55:00,77.9,77.97,77.88,77.88,15115.0,77.9,77.97,77.88,77.88,15115.0
2017-04-10 13:00:00,77.86,77.91,77.84,77.87,7300.0,77.86,77.91,77.84,77.87,7300.0
2017-04-10 13:05:00,77.88,77.94,77.87,77.9,5546.0,77.88,77.94,77.87,77.9,5546.0
2017-04-10 13:10:00,77.9,78.01,77.9,77.98,6093.0,77.9,78.01,77.9,77.98,6093.0
2017-04-10 13:15:00,77.99,77.99,77.93,77.93,8314.0,77.99,77.99,77.93,77.93,8314.0
2017-04-10 13:20:00,77.94,77.95,77.86,77.9,5674.0,77.94,77.95,77.86,77.9,5674.0
2017-04-10 13:25:00,77.9,77.92,77.88,77.92,7751.0,77.9,77.92,77.88,77.92,7751.0
2017-04-10 13:30:00,77.93,78.0,77.93,77.96,10330.0,77.93,78.0,77.93,77.96,10330.0
2017-04-10 13:35:00,77.96,78.05,77.95,77.95,19484.0,77.96,78.05,77.95,77.95,19484.0
2017-04-10 13:40:00,77.95,78.01,77.95,77.98,3690.0,77.95,78.01,77.95,77.98,3690.0
2017-04-10 13:45:00,77.96,77.97,77.93,77.97,3957.0,77.96,77.97,77.93,77.97,3957.0
2017-04-10 13:50:00,77.94,77.97,77.94,77.96,4513.0,77.94,77.97,77.94,77.96,4513.0
2017-04-10 13:55:00,77.98,78.01,77.95,77.98,11746.0,77.98,78.01,77.95,77.98,11746.0
2017-04-10 14:00:00,77.99,78.03,77.84,77.85,10305.0,77.99,78.03,77.84,77.85,10305.0
2017-04-10 14:05:00,77.83,77.9,77.8,77.88,8965.0,77.83,77.9,77.8,77.88,8965.0
2017-04-10 14:10:00,77.87,77.91,77.86,77.9,8671.0,77.87,77.91,77.86,77.9,8671.0
2017-04-10 14:15:00,77.91,77.95,77.88,77.9,7900.0,77.91,77.95,77.88,77.9,7900.0
2017-04-10 14:20:00,77.91,77.97,77.9,77.95,5662.0,77.91,77.97,77.9,77.95,5662.0
2017-04-10 14:25:00,77.94,77.95,77.82,77.83,6861.0,77.94,77.95,77.82,77.83,6861.0
2017-04-10 14:30:00,77.83,77.87,77.76,77.86,17500.0,77.83,77.87,77.76,77.86,17500.0
2017-04-10 14:35:00,77.87,77.96,77.82,77.91,7799.0,77.87,77.96,77.82,77.91,7799.0
2017-04-10 14:40:00,77.92,77.98,77.85,77.93,35553.0,77.92,77.98,77.85,77.93,35553.0
2017-04-10 14:45:00,77.94,78.03,77.89,77.99,53910.0,77.94,78.03,77.89,77.99,53910.0
2017-04-10 14:50:00,77.99,78.21,77.98,78.2,27769.0,77.99,78.21,77.98,78.2,27769.0
2017-04-10 14:55:00,78.2,78.21,78.15,78.19,14178.0,78.2,78.21,78.15,78.19,14178.0
2017-04-10 15:00:00,78.19,78.21,78.12,78.13,16853.0,78.19,78.21,78.12,78.13,16853.0
2017-04-10 15:05:00,78.14,78.17,78.07,78.07,15220.0,78.14,78.17,78.07,78.07,15220.0
2017-04-10 15:10:00,78.05,78.11,78.03,78.05,11435.0,78.05,78.11,78.03,78.05,11435.0
2017-04-10 15:15:00,78.05,78.07,77.99,77.99,10503.0,78.05,78.07,77.99,77.99,10503.0
2017-04-10 15:20:00,77.99,78.0,77.79,77.92,15294.0,77.99,78.0,77.79,77.92,15294.0
2017-04-10 15:25:00,77.92,77.97,77.91,77.94,14900.0,77.92,77.97,77.91,77.94,14900.0
2017-04-10 15:30:00,77.94,77.96,77.84,77.89,17539.0,77.94,77.96,77.84,77.89,17539.0
2017-04-10 15:35:00,77.89,77.94,77.81,77.9,20674.0,77.89,77.94,77.81,77.9,20674.0
2017-04-10 15:40:00,77.9,77.9,77.79,77.81,17227.0,77.9,77.9,77.79,77.81,17227.0
2017-04-10 15:45:00,77.8,77.82,77.74,77.74,32879.0,77.8,77.82,77.74,77.74,32879.0
2017-04-10 15:50:00,77.73,77.77,77.71,77.77,40440.0,77.73,77.77,77.71,77.77,40440.0
2017-04-10 15:55:00,77.77,77.79,77.71,77.74,84703.0,77.77,77.79,77.71,77.74,84703.0
2017-04-11 09:30:00,77.68,77.76,77.49,77.69,10548.0,77.68,77.76,77.49,77.69,10548.0
2017-04-11 09:35:00,77.58,77.58,77.28,77.51,9315.0,77.58,77.58,77.28,77.51,9315.0
2017-04-11 09:40:00,77.44,77.44,77.21,77.32,8810.0,77.44,77.44,77.21,77.32,8810.0
2017-04-11 09:45:00,77.28,77.32,77.12,77.12,17159.0,77.28,77.32,77.12,77.12,17159.0
2017-04-11 09:50:00,77.15,77.15,76.99,77.01,32855.0,77.15,77.15,76.99,77.01,32855.0
2017-04-11 09:55:00,77.03,77.05,76.87,77.0,56197.0,77.03,77.05,76.87,77.0,56197.0
2017-04-11 10:00:00,77.01,77.12,76.97,77.08,53433.0,77.01,77.12,76.97,77.08,53433.0
2017-04-11 10:05:00,77.07,77.15,77.0,77.13,12918.0,77.07,77.15,77.0,77.13,12918.0
2017-04-11 10:10:00,77.14,77.19,76.99,77.07,24572.0,77.14,77.19,76.99,77.07,24572.0
2017-04-11 10:15:00,77.06,77.14,77.04,77.14,28712.0,77.06,77.14,77.04,77.14,28712.0
2017-04-11 10:20:00,77.13,77.13,76.91,76.92,29500.0,77.13,77.13,76.91,76.92,29500.0
2017-04-11 10:25:00,76.94,76.94,76.75,76.79,34922.0,76.94,76.94,76.75,76.79,34922.0
2017-04-11 10:30:00,76.77,76.78,76.57,76.63,36418.0,76.77,76.78,76.57,76.63,36418.0
2017-04-11 10:35:00,76.63,76.82,76.56,76.77,37642.0,76.63,76.82,76.56,76.77,37642.0
2017-04-11 10:40:00,76.77,76.77,76.55,76.61,27645.0,76.77,76.77,76.55,76.61,27645.0
2017-04-11 10:45:00,76.6,76.86,76.6,76.76,16948.0,76.6,76.86,76.6,76.76,16948.0
2017-04-11 10:50:00,76.75,76.75,76.41,76.5,53514.0,76.75,76.75,76.41,76.5,53514.0
2017-04-11 10:55:00,76.5,76.52,76.41,76.47,34493.0,76.5,76.52,76.41,76.47,34493.0
2017-04-11 11:00:00,76.47,76.74,76.43,76.71,26703.0,76.47,76.74,76.43,76.71,26703.0
2017-04-11 11:05:00,76.72,76.72,76.62,76.65,14341.0,76.72,76.72,76.62,76.65,14341.0
2017-04-11 11:10:00,76.65,76.66,76.53,76.57,30246.0,76.65,76.66,76.53,76.57,30246.0
2017-04-11 11:15:00,76.58,76.66,76.58,76.65,41669.0,76.58,76.66,76.58,76.65,41669.0
2017-04-11 11:20:00,76.65,76.65,76.56,76.62,13267.0,76.65,76.65,76.56,76.62,13267.0
2017-04-11 11:25:00,76.61,76.61,76.54,76.56,16237.0,76.61,76.61,76.54,76.56,16237.0
2017-04-11 11:30:00,76.55,76.56,76.5,76.55,40331.0,76.55,76.56,76.5,76.55,40331.0
2017-04-11 11:35:00,76.56,76.7,76.53,76.67,20548.0,76.56,76.7,76.53,76.67,20548.0
2017-04-11 11:40:00,76.67,76.7,76.59,76.64,10700.0,76.67,76.7,76.59,76.64,10700.0
2017-04-11 11:45:00,76.63,76.76,76.58,76.75,22496.0,76.63,76.76,76.58,76.75,22496.0
2017-04-11 11:50:00,76.74,76.85,76.73,76.8,23882.0,76.74,76.85,76.73,76.8,23882.0
2017-04-11 11:55:00,76.79,76.8,76.68,76.7,9106.0,76.79,76.8,76.68,76.7,9106.0
2017-04-11 12:00:00,76.7,76.72,76.66,76.69,11628.0,76.7,76.72,76.66,76.69,11628.0
2017-04-11 12:05:00,76.69,76.71,76.65,76.65,7614.0,76.69,76.71,76.65,76.65,7614.0
2017-04-11 12:10:00,76.67,76.72,76.64,76.7,13033.0,76.67,76.72,76.64,76.7,13033.0
2017-04-11 12:15:00,76.71,76.73,76.64,76.7,11139.0,76.71,76.73,76.64,76.7,11139.0
2017-04-11 12:20:00,76.72,76.95,76.72,76.83,40010.0,76.72,76.95,76.72,76.83,40010.0
2017-04-11 12:25:00,76.85,76.86,76.79,76.8,11888.0,76.85,76.86,76.79,76.8,11888.0
2017-04-11 12:30:00,76.8,76.86,76.79,76.81,9082.0,76.8,76.86,76.79,76.81,9082.0
2017-04-11 12:35:00,76.81,76.87,76.79,76.79,18393.0,76.81,76.87,76.79,76.79,18393.0
2017-04-11 12:40:00,76.78,76.86,76.77,76.82,14110.0,76.78,76.86,76.77,76.82,14110.0
2017-04-11 12:45:00,76.83,76.94,76.82,76.94,12067.0,76.83,76.94,76.82,76.94,12067.0
2017-04-11 12:50:00,76.96,77.03,76.96,77.02,13822.0,76.96,77.03,76.96,77.02,13822.0
2017-04-11 12:55:00,77.03,77.03,76.89,76.93,17145.0,77.03,77.03,76.89,76.93,17145.0
2017-04-11 13:00:00,76.92,77.04,76.9,77.0,16076.0,76.92,77.04,76.9,77.0,16076.0
2017-04-11 13:05:00,77.0,77.17,77.0,77.09,28804.0,77.0,77.17,77.0,77.09,28804.0
2017-04-11 13:10:00,77.11,77.17,77.08,77.09,13574.0,77.11,77.17,77.08,77.09,13574.0
2017-04-11 13:15:00,77.08,77.16,76.95,77.11,15991.0,77.08,77.16,76.95,77.11,15991.0
2017-04-11 13:20:00,77.1,77.12,76.95,76.95,10700.0,77.1,77.12,76.95,76.95,10700.0
2017-04-11 13:25:00,76.94,77.07,76.94,77.03,13200.0,76.94,77.07,76.94,77.03,13200.0
2017-04-11 13:30:00,77.03,77.05,76.97,76.99,10000.0,77.03,77.05,76.97,76.99,10000.0
2017-04-11 13:35:00,77.02,77.1,77.02,77.09,6946.0,77.02,77.1,77.02,77.09,6946.0
2017-04-11 13:40:00,77.1,77.12,76.95,76.99,9575.0,77.1,77.12,76.95,76.99,9575.0
2017-04-11 13:45:00,76.98,77.0,76.93,76.95,9764.0,76.98,77.0,76.93,76.95,9764.0
2017-04-11 13:50:00,76.95,77.05,76.95,77.03,7300.0,76.95,77.05,76.95,77.03,7300.0
2017-04-11 13:55:00,77.03,77.07,77.01,77.07,10550.0,77.03,77.07,77.01,77.07,10550.0
2017-04-11 14:00:00,77.07,77.15,77.06,77.09,15462.0,77.07,77.15,77.06,77.09,15462.0
2017-04-11 14:05:00,77.09,77.18,77.07,77.15,16622.0,77.09,77.18,77.07,77.15,16622.0
2017-04-11 14:10:00,77.16,77.2,76.94,76.98,16657.0,77.16,77.2,76.94,76.98,16657.0
2017-04-11 14:15:00,76.98,76.98,76.86,76.91,13150.0,76.98,76.98,76.86,76.91,13150.0
2017-04-11 14:20:00,76.91,76.92,76.83,76.88,17249.0,76.91,76.92,76.83,76.88,17249.0
2017-04-11 14:25:00,76.88,76.9,76.81,76.87,21648.0,76.88,76.9,76.81,76.87,21648.0
2017-04-11 14:30:00,76.86,76.9,76.8,76.87,19808.0,76.86,76.9,76.8,76.87,19808.0
2017-04-11 14:35:00,76.88,76.91,76.8,76.83,21429.0,76.88,76.91,76.8,76.83,21429.0
2017-04-11 14:40:00,76.82,76.84,76.75,76.76,20109.0,76.82,76.84,76.75,76.76,20109.0
2017-04-11 14:45:00,76.76,76.9,76.76,76.83,16368.0,76.76,76.9,76.76,76.83,16368.0
2017-04-11 14:50:00,76.82,76.97,76.82,76.95,16875.0,76.82,76.97,76.82,76.95,16875.0
2017-04-11 14:55:00,76.95,76.98,76.86,76.88,17958.0,76.95,76.98,76.86,76.88,17958.0
2017-04-11 15:00:00,76.87,76.92,76.85,76.9,22321.0,76.87,76.92,76.85,76.9,22321.0
2017-04-11 15:05:00,76.89,76.97,76.81,76.97,23570.0,76.89,76.97,76.81,76.97,23570.0
2017-04-11 15:10:00,76.96,76.97,76.78,76.81,24167.0,76.96,76.97,76.78,76.81,24167.0
2017-04-11 15:15:00,76.81,76.84,76.71,76.74,29079.0,76.81,76.84,76.71,76.74,29079.0
2017-04-11 15:20:00,76.74,76.82,76.73,76.78,26558.0,76.74,76.82,76.73,76.78,26558.0
2017-04-11 15:25:00,76.77,76.8,76.76,76.78,21183.0,76.77,76.8,76.76,76.78,21183.0
2017-04-11 15:30:00,76.78,76.81,76.74,76.81,42121.0,76.78,76.81,76.74,76.81,42121.0
2017-04-11 15:35:00,76.8,76.94,76.8,76.94,27945.0,76.8,76.94,76.8,76.94,27945.0
2017-04-11 15:40:00,76.95,76.99,76.91,76.93,43661.0,76.95,76.99,76.91,76.93,43661.0
2017-04-11 15:45:00,76.92,76.92,76.86,76.89,47519.0,76.92,76.92,76.86,76.89,47519.0
2017-04-11 15:50:00,76.89,76.92,76.88,76.89,64457.0,76.89,76.92,76.88,76.89,64457.0
2017-04-11 15:55:00,76.89,77.08,76.89,77.08,98103.0,76.89,77.08,76.89,77.08,98103.0
2017-04-12 09:30:00,76.87,76.95,76.54,76.8,19023.0,76.87,76.95,76.54,76.8,19023.0
2017-04-12 09:35:00,76.67,76.72,76.56,76.65,5720.0,76.67,76.72,76.56,76.65,5720.0
2017-04-12 09:40:00,76.71,77.01,76.7,76.74,17202.0,76.71,77.01,76.7,76.74,17202.0
2017-04-12 09:45:00,76.77,77.03,76.77,76.95,14371.0,76.77,77.03,76.77,76.95,14371.0
2017-04-12 09:50:00,76.91,77.26,76.84,77.22,22930.0,76.91,77.26,76.84,77.22,22930.0
2017-04-12 09:55:00,77.14,77.21,77.01,77.17,12550.0,77.14,77.21,77.01,77.17,12550.0
2017-04-12 10:00:00,77.13,77.22,77.0,77.1,10100.0,77.13,77.22,77.0,77.1,10100.0
2017-04-12 10:05:00,77.1,77.19,77.09,77.14,10940.0,77.1,77.19,77.09,77.14,10940.0
2017-04-12 10:10:00,77.1,77.12,76.86,76.87,12623.0,77.1,77.12,76.86,76.87,12623.0
2017-04-12 10:15:00,76.91,77.03,76.84,76.84,12600.0,76.91,77.03,76.84,76.84,12600.0
2017-04-12 10:20:00,76.84,76.96,76.8,76.92,6650.0,76.84,76.96,76.8,76.92,6650.0
2017-04-12 10:25:00,76.95,77.09,76.94,77.06,12700.0,76.95,77.09,76.94,77.06,12700.0
2017-04-12 10:30:00,77.08,77.15,77.04,77.1,8630.0,77.08,77.15,77.04,77.1,8630.0
2017-04-12 10:35:00,77.12,77.12,76.99,77.11,8020.0,77.12,77.12,76.99,77.11,8020.0
2017-04-12 10:40:00,77.07,77.1,77.01,77.03,12600.0,77.07,77.1,77.01,77.03,12600.0
2017-04-12 10:45:00,76.99,77.0,76.87,76.99,11710.0,76.99,77.0,76.87,76.99,11710.0
2017-04-12 10:50:00,76.96,77.08,76.93,77.02,12145.0,76.96,77.08,76.93,77.02,12145.0
2017-04-12 10:55:00,77.04,77.1,77.0,77.01,9835.0,77.04,77.1,77.0,77.01,9835.0
2017-04-12 11:00:00,77.01,77.05,76.95,77.02,7500.0,77.01,77.05,76.95,77.02,7500.0
2017-04-12 11:05:00,77.0,77.11,76.98,77.11,13925.0,77.0,77.11,76.98,77.11,13925.0
2017-04-12 11:10:00,77.09,77.19,77.06,77.18,82761.0,77.09,77.19,77.06,77.18,82761.0
2017-04-12 11:15:00,77.17,77.21,77.11,77.12,17780.0,77.17,77.21,77.11,77.12,17780.0
2017-04-12 11:20:00,77.11,77.16,77.05,77.13,91053.0,77.11,77.16,77.05,77.13,91053.0
2017-04-12 11:25:00,77.14,77.25,77.13,77.21,9323.0,77.14,77.25,77.13,77.21,9323.0
2017-04-12 11:30:00,77.22,77.24,77.19,77.21,7107.0,77.22,77.24,77.19,77.21,7107.0
2017-04-12 11:35:00,77.21,77.24,77.06,77.1,9900.0,77.21,77.24,77.06,77.1,9900.0
2017-04-12 11:40:00,77.08,77.09,76.99,77.09,8200.0,77.08,77.09,76.99,77.09,8200.0
2017-04-12 11:45:00,77.08,77.08,77.01,77.05,10000.0,77.08,77.08,77.01,77.05,10000.0
2017-04-12 11:50:00,77.04,77.06,76.95,77.03,16339.0,77.04,77.06,76.95,77.03,16339.0
2017-04-12 11:55:00,77.02,77.12,76.98,77.11,6626.0,77.02,77.12,76.98,77.11,6626.0
2017-04-12 12:00:00,77.09,77.14,77.07,77.07,6865.0,77.09,77.14,77.07,77.07,6865.0
2017-04-12 12:05:00,77.09,77.23,77.08,77.23,19658.0,77.09,77.23,77.08,77.23,19658.0
2017-04-12 12:10:00,77.21,77.26,77.18,77.25,11063.0,77.21,77.26,77.18,77.25,11063.0
2017-04-12 12:15:00,77.26,77.26,77.14,77.15,10500.0,77.26,77.26,77.14,77.15,10500.0
2017-04-12 12:20:00,77.15,77.2,77.02,77.07,18205.0,77.15,77.2,77.02,77.07,18205.0
2017-04-12 12:25:00,77.06,77.17,77.06,77.17,106294.0,77.06,77.17,77.06,77.17,106294.0
2017-04-12 12:30:00,77.17,77.26,77.1,77.21,19710.0,77.17,77.26,77.1,77.21,19710.0
2017-04-12 12:35:00,77.21,77.25,77.19,77.23,9527.0,77.21,77.25,77.19,77.23,9527.0
2017-04-12 12:40:00,77.24,77.31,77.2,77.31,10717.0,77.24,77.31,77.2,77.31,10717.0
2017-04-12 12:45:00,77.3,77.33,77.26,77.31,8903.0,77.3,77.33,77.26,77.31,8903.0
2017-04-12 12:50:00,77.31,77.33,77.16,77.19,9179.0,77.31,77.33,77.16,77.19,9179.0
2017-04-12 12:55:00,77.19,77.2,77.13,77.18,10700.0,77.19,77.2,77.13,77.18,10700.0
2017-04-12 13:00:00,77.17,77.3,77.17,77.28,11900.0,77.17,77.3,77.17,77.28,11900.0
2017-04-12 13:05:00,77.27,77.28,77.16,77.25,18098.0,77.27,77.28,77.16,77.25,18098.0
2017-04-12 13:10:00,77.25,77.35,77.19,77.19,11100.0,77.25,77.35,77.19,77.19,11100.0
2017-04-12 13:15:00,77.2,77.26,77.13,77.22,24183.0,77.2,77.26,77.13,77.22,24183.0
2017-04-12 13:20:00,77.2,77.2,77.13,77.18,10238.0,77.2,77.2,77.13,77.18,10238.0
2017-04-12 13:25:00,77.17,77.26,77.14,77.23,7439.0,77.17,77.26,77.14,77.23,7439.0
2017-04-12 13:30:00,77.25,77.27,77.18,77.24,6300.0,77.25,77.27,77.18,77.24,6300.0
2017-04-12 13:35:00,77.26,77.27,77.17,77.21,29165.0,77.26,77.27,77.17,77.21,29165.0
2017-04-12 13:40:00,77.21,77.31,77.21,77.3,21307.0,77.21,77.31,77.21,77.3,21307.0
2017-04-12 13:45:00,77.32,77.35,77.24,77.3,25037.0,77.32,77.35,77.24,77.3,25037.0
2017-04-12 13:50:00,77.28,77.36,77.24,77.32,12971.0,77.28,77.36,77.24,77.32,12971.0
2017-04-12 13:55:00,77.29,77.43,77.28,77.37,15419.0,77.29,77.43,77.28,77.37,15419.0
2017-04-12 14:00:00,77.36,77.38,77.26,77.31,12873.0,77.36,77.38,77.26,77.31,12873.0
2017-04-12 14:05:00,77.31,77.34,77.29,77.3,63903.0,77.31,77.34,77.29,77.3,63903.0
2017-04-12 14:10:00,77.3,77.4,77.26,77.35,16448.0,77.3,77.4,77.26,77.35,16448.0
2017-04-12 14:15:00,77.35,77.43,77.35,77.4,9965.0,77.35,77.43,77.35,77.4,9965.0
2017-04-12 14:20:00,77.39,77.41,77.34,77.37,13161.0,77.39,77.41,77.34,77.37,13161.0
2017-04-12 14:25:00,77.36,77.4,77.32,77.4,8619.0,77.36,77.4,77.32,77.4,8619.0
2017-04-12 14:30:00,77.38,77.47,77.35,77.47,16521.0,77.38,77.47,77.35,77.47,16521.0
2017-04-12 14:35:00,77.46,77.47,77.33,77.33,16295.0,77.46,77.47,77.33,77.33,16295.0
2017-04-12 14:40:00,77.33,77.44,77.3,77.41,27640.0,77.33,77.44,77.3,77.41,27640.0
2017-04-12 14:45:00,77.42,77.43,77.31,77.32,9103.0,77.42,77.43,77.31,77.32,9103.0
2017-04-12 14:50:00,77.33,77.4,77.31,77.4,9634.0,77.33,77.4,77.31,77.4,9634.0
2017-04-12 14:55:00,77.41,77.47,77.38,77.43,9467.0,77.41,77.47,77.38,77.43,9467.0
2017-04-12 15:00:00,77.44,77.47,77.41,77.41,15669.0,77.44,77.47,77.41,77.41,15669.0
2017-04-12 15:05:00,77.42,77.43,77.34,77.43,11055.0,77.42,77.43,77.34,77.43,11055.0
2017-04-12 15:10:00,77.43,77.52,77.33,77.42,23108.0,77.43,77.52,77.33,77.42,23108.0
2017-04-12 15:15:00,77.4,77.42,77.29,77.3,16901.0,77.4,77.42,77.29,77.3,16901.0
2017-04-12 15:20:00,77.3,77.38,77.22,77.32,68132.0,77.3,77.38,77.22,77.32,68132.0
2017-04-12 15:25:00,77.33,77.35,77.18,77.22,58168.0,77.33,77.35,77.18,77.22,58168.0
2017-04-12 15:30:00,77.23,77.25,77.18,77.25,29015.0,77.23,77.25,77.18,77.25,29015.0
2017-04-12 15:35:00,77.25,77.25,77.16,77.19,24637.0,77.25,77.25,77.16,77.19,24637.0
2017-04-12 15:40:00,77.19,77.22,77.13,77.15,38925.0,77.19,77.22,77.13,77.15,38925.0
2017-04-12 15:45:00,77.15,77.2,77.05,77.12,54993.0,77.15,77.2,77.05,77.12,54993.0
2017-04-12 15:50:00,77.12,77.17,77.08,77.16,32214.0,77.12,77.17,77.08,77.16,32214.0
2017-04-12 15:55:00,77.15,77.18,77.1,77.14,75334.0,77.15,77.18,77.1,77.14,75334.0
2017-04-13 09:30:00,77.19,77.45,77.16,77.25,21334.0,77.19,77.45,77.16,77.25,21334.0
2017-04-13 09:35:00,77.22,77.32,77.01,77.22,27850.0,77.22,77.32,77.01,77.22,27850.0
2017-04-13 09:40:00,77.23,77.27,77.16,77.17,1893.0,77.23,77.27,77.16,77.17,1893.0
2017-04-13 09:45:00,77.15,77.15,77.04,77.1,6362.0,77.15,77.15,77.04,77.1,6362.0
2017-04-13 09:50:00,77.1,77.46,77.09,77.32,10998.0,77.1,77.46,77.09,77.32,10998.0
2017-04-13 09:55:00,77.4,77.42,77.26,77.31,6633.0,77.4,77.42,77.26,77.31,6633.0
2017-04-13 10:00:00,77.32,77.6,77.32,77.42,55580.0,77.32,77.6,77.32,77.42,55580.0
2017-04-13 10:05:00,77.43,77.43,77.14,77.25,19355.0,77.43,77.43,77.14,77.25,19355.0
2017-04-13 10:10:00,77.23,77.44,77.23,77.37,60555.0,77.23,77.44,77.23,77.37,60555.0
2017-04-13 10:15:00,77.36,77.41,77.3,77.39,28257.0,77.36,77.41,77.3,77.39,28257.0
2017-04-13 10:20:00,77.37,77.42,77.23,77.42,19445.0,77.37,77.42,77.23,77.42,19445.0
2017-04-13 10:25:00,77.44,77.54,77.3,77.4,46637.0,77.44,77.54,77.3,77.4,46637.0
2017-04-13 10:30:00,77.38,77.43,77.3,77.31,23592.0,77.38,77.43,77.3,77.31,23592.0
2017-04-13 10:35:00,77.3,77.38,77.27,77.35,12359.0,77.3,77.38,77.27,77.35,12359.0
2017-04-13 10:40:00,77.37,77.38,77.25,77.3,32015.0,77.37,77.38,77.25,77.3,32015.0
2017-04-13 10:45:00,77.29,77.39,77.26,77.35,39742.0,77.29,77.39,77.26,77.35,39742.0
2017-04-13 10:50:00,77.34,77.38,77.31,77.36,13534.0,77.34,77.38,77.31,77.36,13534.0
2017-04-13 10:55:00,77.35,77.35,77.18,77.19,12655.0,77.35,77.35,77.18,77.19,12655.0
2017-04-13 11:00:00,77.21,77.22,77.0,77.05,28845.0,77.21,77.22,77.0,77.05,28845.0
2017-04-13 11:05:00,77.03,77.06,76.97,76.98,8362.0,77.03,77.06,76.97,76.98,8362.0
2017-04-13 11:10:00,76.96,77.02,76.95,77.02,22986.0,76.96,77.02,76.95,77.02,22986.0
2017-04-13 11:15:00,76.99,77.03,76.91,76.94,20045.0,76.99,77.03,76.91,76.94,20045.0
2017-04-13 11:20:00,76.94,77.04,76.94,76.97,10726.0,76.94,77.04,76.94,76.97,10726.0
2017-04-13 11:25:00,76.96,77.04,76.94,76.95,32007.0,76.96,77.04,76.94,76.95,32007.0
2017-04-13 11:30:00,76.94,77.1,76.93,77.1,27781.0,76.94,77.1,76.93,77.1,27781.0
2017-04-13 11:35:00,77.1,77.14,77.07,77.13,7600.0,77.1,77.14,77.07,77.13,7600.0
2017-04-13 11:40:00,77.12,77.14,77.05,77.14,5992.0,77.12,77.14,77.05,77.14,5992.0
2017-04-13 11:45:00,77.12,77.14,77.04,77.11,11374.0,77.12,77.14,77.04,77.11,11374.0
2017-04-13 11:50:00,77.09,77.13,77.05,77.13,5553.0,77.09,77.13,77.05,77.13,5553.0
2017-04-13 11:55:00,77.13,77.13,77.0,77.0,5783.0,77.13,77.13,77.0,77.0,5783.0
2017-04-13 12:00:00,76.99,77.02,76.95,76.98,14712.0,76.99,77.02,76.95,76.98,14712.0
2017-04-13 12:05:00,76.99,77.06,76.9,77.04,30549.0,76.99,77.06,76.9,77.04,30549.0
2017-04-13 12:10:00,77.03,77.05,76.97,76.98,6305.0,77.03,77.05,76.97,76.98,6305.0
2017-04-13 12:15:00,76.97,77.06,76.96,77.03,5500.0,76.97,77.06,76.96,77.03,5500.0
2017-04-13 12:20:00,77.02,77.04,76.94,76.95,6951.0,77.02,77.04,76.94,76.95,6951.0
2017-04-13 12:25:00,76.95,77.01,76.91,76.98,21867.0,76.95,77.01,76.91,76.98,21867.0
2017-04-13 12:30:00,76.97,77.05,76.96,77.04,3107.0,76.97,77.05,76.96,77.04,3107.0
2017-04-13 12:35:00,77.04,77.05,76.95,76.95,3600.0,77.04,77.05,76.95,76.95,3600.0
2017-04-13 12:40:00,76.97,76.97,76.85,76.94,10421.0,76.97,76.97,76.85,76.94,10421.0
2017-04-13 12:45:00,76.95,77.0,76.93,76.94,17112.0,76.95,77.0,76.93,76.94,17112.0
2017-04-13 12:50:00,76.94,77.07,76.94,77.03,4750.0,76.94,77.07,76.94,77.03,4750.0
2017-04-13 12:55:00,77.0,77.02,76.85,76.85,18700.0,77.0,77.02,76.85,76.85,18700.0
2017-04-13 13:00:00,76.85,76.85,76.69,76.7,22283.0,76.85,76.85,76.69,76.7,22283.0
2017-04-13 13:05:00,76.68,76.69,76.6,76.67,37231.0,76.68,76.69,76.6,76.67,37231.0
2017-04-13 13:10:00,76.69,76.82,76.69,76.73,8600.0,76.69,76.82,76.69,76.73,8600.0
2017-04-13 13:15:00,76.73,76.73,76.55,76.62,32128.0,76.73,76.73,76.55,76.62,32128.0
2017-04-13 13:20:00,76.62,76.63,76.57,76.63,4343.0,76.62,76.63,76.57,76.63,4343.0
2017-04-13 13:25:00,76.61,76.76,76.61,76.76,6200.0,76.61,76.76,76.61,76.76,6200.0
2017-04-13 13:30:00,76.77,76.88,76.75,76.86,10232.0,76.77,76.88,76.75,76.86,10232.0
2017-04-13 13:35:00,76.84,76.87,76.78,76.78,4100.0,76.84,76.87,76.78,76.78,4100.0
2017-04-13 13:40:00,76.79,76.82,76.75,76.75,7027.0,76.79,76.82,76.75,76.75,7027.0
2017-04-13 13:45:00,76.71,76.72,76.61,76.61,8300.0,76.71,76.72,76.61,76.61,8300.0
2017-04-13 13:50:00,76.6,76.7,76.6,76.7,4286.0,76.6,76.7,76.6,76.7,4286.0
2017-04-13 13:55:00,76.7,76.75,76.62,76.65,8327.0,76.7,76.75,76.62,76.65,8327.0
2017-04-13 14:00:00,76.66,76.72,76.61,76.7,10517.0,76.66,76.72,76.61,76.7,10517.0
2017-04-13 14:05:00,76.7,76.75,76.65,76.69,6166.0,76.7,76.75,76.65,76.69,6166.0
2017-04-13 14:10:00,76.71,76.73,76.58,76.63,28368.0,76.71,76.73,76.58,76.63,28368.0
2017-04-13 14:15:00,76.6,76.67,76.59,76.64,8570.0,76.6,76.67,76.59,76.64,8570.0
2017-04-13 14:20:00,76.64,76.78,76.64,76.68,14353.0,76.64,76.78,76.64,76.68,14353.0
2017-04-13 14:25:00,76.7,76.76,76.7,76.71,6700.0,76.7,76.76,76.7,76.71,6700.0
2017-04-13 14:30:00,76.69,76.79,76.67,76.75,7000.0,76.69,76.79,76.67,76.75,7000.0
2017-04-13 14:35:00,76.76,76.76,76.65,76.65,9400.0,76.76,76.76,76.65,76.65,9400.0
2017-04-13 14:40:00,76.67,76.74,76.67,76.7,7600.0,76.67,76.74,76.67,76.7,7600.0
2017-04-13 14:45:00,76.68,76.74,76.67,76.74,7770.0,76.68,76.74,76.67,76.74,7770.0
2017-04-13 14:50:00,76.73,76.77,76.69,76.72,12950.0,76.73,76.77,76.69,76.72,12950.0
2017-04-13 14:55:00,76.72,76.76,76.71,76.74,6741.0,76.72,76.76,76.71,76.74,6741.0
2017-04-13 15:00:00,76.74,76.82,76.74,76.8,6987.0,76.74,76.82,76.74,76.8,6987.0
2017-04-13 15:05:00,76.8,76.82,76.75,76.79,29000.0,76.8,76.82,76.75,76.79,29000.0
2017-04-13 15:10:00,76.77,76.77,76.7,76.72,7790.0,76.77,76.77,76.7,76.72,7790.0
2017-04-13 15:15:00,76.72,76.73,76.61,76.73,12131.0,76.72,76.73,76.61,76.73,12131.0
2017-04-13 15:20:00,76.73,76.75,76.69,76.72,8304.0,76.73,76.75,76.69,76.72,8304.0
2017-04-13 15:25:00,76.72,76.72,76.65,76.65,8700.0,76.72,76.72,76.65,76.65,8700.0
2017-04-13 15:30:00,76.64,76.66,76.48,76.49,16946.0,76.64,76.66,76.48,76.49,16946.0
2017-04-13 15:35:00,76.5,76.57,76.47,76.55,23774.0,76.5,76.57,76.47,76.55,23774.0
2017-04-13 15:40:00,76.54,76.61,76.53,76.58,17839.0,76.54,76.61,76.53,76.58,17839.0
2017-04-13 15:45:00,76.6,76.69,76.59,76.63,27647.0,76.6,76.69,76.59,76.63,27647.0
2017-04-13 15:50:00,76.62,76.74,76.57,76.58,140951.0,76.62,76.74,76.57,76.58,140951.0
2017-04-13 15:55:00,76.59,76.59,76.45,76.46,85789.0,76.59,76.59,76.45,76.46,85789.0
2017-04-17 09:30:00,76.67,76.67,76.32,76.56,24068.0,76.67,76.67,76.32,76.56,24068.0
2017-04-17 09:35:00,76.59,76.64,76.22,76.26,9034.0,76.59,76.64,76.22,76.26,9034.0
2017-04-17 09:40:00,76.3,76.35,76.17,76.3,4400.0,76.3,76.35,76.17,76.3,4400.0
2017-04-17 09:45:00,76.31,76.43,76.21,76.42,7713.0,76.31,76.43,76.21,76.42,7713.0
2017-04-17 09:50:00,76.46,76.61,76.45,76.52,8315.0,76.46,76.61,76.45,76.52,8315.0
2017-04-17 09:55:00,76.53,76.64,76.53,76.58,7600.0,76.53,76.64,76.53,76.58,7600.0
2017-04-17 10:00:00,76.57,76.67,76.53,76.65,21995.0,76.57,76.67,76.53,76.65,21995.0
2017-04-17 10:05:00,76.65,76.77,76.57,76.71,17835.0,76.65,76.77,76.57,76.71,17835.0
2017-04-17 10:10:00,76.7,76.78,76.61,76.64,17232.0,76.7,76.78,76.61,76.64,17232.0
2017-04-17 10:15:00,76.63,76.76,76.59,76.6,24754.0,76.63,76.76,76.59,76.6,24754.0
2017-04-17 10:20:00,76.59,76.67,76.55,76.61,13544.0,76.59,76.67,76.55,76.61,13544.0
2017-04-17 10:25:00,76.57,76.57,76.42,76.52,8734.0,76.57,76.57,76.42,76.52,8734.0
2017-04-17 10:30:00,76.53,76.72,76.53,76.59,10113.0,76.53,76.72,76.53,76.59,10113.0
2017-04-17 10:35:00,76.59,76.64,76.41,76.52,13171.0,76.59,76.64,76.41,76.52,13171.0
2017-04-17 10:40:00,76.57,76.57,76.42,76.45,15751.0,76.57,76.57,76.42,76.45,15751.0
2017-04-17 10:45:00,76.44,76.45,76.34,76.37,213449.0,76.44,76.45,76.34,76.37,213449.0
2017-04-17 10:50:00,76.38,76.6,76.36,76.6,27570.0,76.38,76.6,76.36,76.6,27570.0
2017-04-17 10:55:00,76.6,76.74,76.55,76.74,21433.0,76.6,76.74,76.55,76.74,21433.0
2017-04-17 11:00:00,76.75,76.76,76.65,76.73,25282.0,76.75,76.76,76.65,76.73,25282.0
2017-04-17 11:05:00,76.72,76.76,76.65,76.75,36464.0,76.72,76.76,76.65,76.75,36464.0
2017-04-17 11:10:00,76.76,76.77,76.66,76.7,10250.0,76.76,76.77,76.66,76.7,10250.0
2017-04-17 11:15:00,76.67,76.87,76.65,76.78,19836.0,76.67,76.87,76.65,76.78,19836.0
2017-04-17 11:20:00,76.78,76.95,76.78,76.91,27916.0,76.78,76.95,76.78,76.91,27916.0
2017-04-17 11:25:00,76.89,76.92,76.77,76.8,24059.0,76.89,76.92,76.77,76.8,24059.0
2017-04-17 11:30:00,76.77,76.87,76.77,76.8,7694.0,76.77,76.87,76.77,76.8,7694.0
2017-04-17 11:35:00,76.79,76.79,76.72,76.72,9913.0,76.79,76.79,76.72,76.72,9913.0
2017-04-17 11:40:00,76.72,76.74,76.62,76.66,8666.0,76.72,76.74,76.62,76.66,8666.0
2017-04-17 11:45:00,76.65,76.66,76.53,76.56,12465.0,76.65,76.66,76.53,76.56,12465.0
2017-04-17 11:50:00,76.56,76.66,76.55,76.59,9352.0,76.56,76.66,76.55,76.59,9352.0
2017-04-17 11:55:00,76.61,76.61,76.51,76.54,7832.0,76.61,76.61,76.51,76.54,7832.0
2017-04-17 12:00:00,76.52,76.54,76.48,76.49,14725.0,76.52,76.54,76.48,76.49,14725.0
2017-04-17 12:05:00,76.48,76.53,76.42,76.52,15080.0,76.48,76.53,76.42,76.52,15080.0
2017-04-17 12:10:00,76.52,76.62,76.49,76.61,17379.0,76.52,76.62,76.49,76.61,17379.0
2017-04-17 12:15:00,76.62,76.67,76.57,76.57,6355.0,76.62,76.67,76.57,76.57,6355.0
2017-04-17 12:20:00,76.57,76.72,76.57,76.72,10062.0,76.57,76.72,76.57,76.72,10062.0
2017-04-17 12:25:00,76.71,76.72,76.65,76.68,29891.0,76.71,76.72,76.65,76.68,29891.0
2017-04-17 12:30:00,76.64,76.7,76.62,76.63,12861.0,76.64,76.7,76.62,76.63,12861.0
2017-04-17 12:35:00,76.62,76.62,76.53,76.58,7827.0,76.62,76.62,76.53,76.58,7827.0
2017-04-17 12:40:00,76.58,76.69,76.55,76.68,4047.0,76.58,76.69,76.55,76.68,4047.0
2017-04-17 12:45:00,76.68,76.69,76.58,76.58,6959.0,76.68,76.69,76.58,76.58,6959.0
2017-04-17 12:50:00,76.56,76.61,76.56,76.61,5106.0,76.56,76.61,76.56,76.61,5106.0
2017-04-17 12:55:00,76.61,76.71,76.61,76.66,3923.0,76.61,76.71,76.61,76.66,3923.0
2017-04-17 13:00:00,76.67,76.71,76.6,76.68,11100.0,76.67,76.71,76.6,76.68,11100.0
2017-04-17 13:05:00,76.71,76.73,76.67,76.7,6020.0,76.71,76.73,76.67,76.7,6020.0
2017-04-17 13:10:00,76.73,76.75,76.6,76.61,36739.0,76.73,76.75,76.6,76.61,36739.0
2017-04-17 13:15:00,76.6,76.73,76.59,76.69,8341.0,76.6,76.73,76.59,76.69,8341.0
2017-04-17 13:20:00,76.66,76.68,76.61,76.67,13840.0,76.66,76.68,76.61,76.67,13840.0
2017-04-17 13:25:00,76.67,76.71,76.66,76.69,6823.0,76.67,76.71,76.66,76.69,6823.0
2017-04-17 13:30:00,76.69,76.77,76.69,76.73,8346.0,76.69,76.77,76.69,76.73,8346.0
2017-04-17 13:35:00,76.73,76.76,76.68,76.75,5601.0,76.73,76.76,76.68,76.75,5601.0
2017-04-17 13:40:00,76.76,76.77,76.72,76.76,4700.0,76.76,76.77,76.72,76.76,4700.0
2017-04-17 13:45:00,76.75,76.77,76.71,76.75,6050.0,76.75,76.77,76.71,76.75,6050.0
2017-04-17 13:50:00,76.77,76.77,76.55,76.56,54668.0,76.77,76.77,76.55,76.56,54668.0
2017-04-17 13:55:00,76.57,76.65,76.55,76.65,13024.0,76.57,76.65,76.55,76.65,13024.0
2017-04-17 14:00:00,76.67,76.67,76.57,76.57,12843.0,76.67,76.67,76.57,76.57,12843.0
2017-04-17 14:05:00,76.58,76.66,76.58,76.59,6864.0,76.58,76.66,76.58,76.59,6864.0
2017-04-17 14:10:00,76.58,76.6,76.56,76.58,6432.0,76.58,76.6,76.56,76.58,6432.0
2017-04-17 14:15:00,76.6,76.63,76.51,76.54,9810.0,76.6,76.63,76.51,76.54,9810.0
2017-04-17 14:20:00,76.54,76.6,76.53,76.58,8784.0,76.54,76.6,76.53,76.58,8784.0
2017-04-17 14:25:00,76.57,76.58,76.51,76.54,8039.0,76.57,76.58,76.51,76.54,8039.0
2017-04-17 14:30:00,76.53,76.62,76.52,76.58,13295.0,76.53,76.62,76.52,76.58,13295.0
2017-04-17 14:35:00,76.59,76.61,76.54,76.61,6686.0,76.59,76.61,76.54,76.61,6686.0
2017-04-17 14:40:00,76.61,76.65,76.6,76.61,4600.0,76.61,76.65,76.6,76.61,4600.0
2017-04-17 14:45:00,76.63,76.63,76.59,76.6,5460.0,76.63,76.63,76.59,76.6,5460.0
2017-04-17 14:50:00,76.61,76.61,76.47,76.47,25960.0,76.61,76.61,76.47,76.47,25960.0
2017-04-17 14:55:00,76.48,76.49,76.42,76.45,28499.0,76.48,76.49,76.42,76.45,28499.0
2017-04-17 15:00:00,76.46,76.51,76.42,76.45,20710.0,76.46,76.51,76.42,76.45,20710.0
2017-04-17 15:05:00,76.44,76.52,76.41,76.46,21334.0,76.44,76.52,76.41,76.46,21334.0
2017-04-17 15:10:00,76.46,76.49,76.41,76.45,22076.0,76.46,76.49,76.41,76.45,22076.0
2017-04-17 15:15:00,76.46,76.72,76.46,76.71,20732.0,76.46,76.72,76.46,76.71,20732.0
2017-04-17 15:20:00,76.7,76.71,76.59,76.61,13994.0,76.7,76.71,76.59,76.61,13994.0
2017-04-17 15:25:00,76.61,76.75,76.59,76.72,18738.0,76.61,76.75,76.59,76.72,18738.0
2017-04-17 15:30:00,76.71,76.71,76.59,76.59,15651.0,76.71,76.71,76.59,76.59,15651.0
2017-04-17 15:35:00,76.6,76.73,76.6,76.7,23961.0,76.6,76.73,76.6,76.7,23961.0
2017-04-17 15:40:00,76.71,76.78,76.7,76.7,21652.0,76.71,76.78,76.7,76.7,21652.0
2017-04-17 15:45:00,76.72,76.82,76.72,76.81,28273.0,76.72,76.82,76.72,76.81,28273.0
2017-04-17 15:50:00,76.82,76.86,76.76,76.77,43105.0,76.82,76.86,76.76,76.77,43105.0
2017-04-17 15:55:00,76.76,76.86,76.75,76.83,94161.0,76.76,76.86,76.75,76.83,94161.0
2017-04-18 09:30:00,76.73,76.86,76.53,76.86,20660.0,76.73,76.86,76.53,76.86,20660.0
2017-04-18 09:35:00,76.88,76.88,76.67,76.86,5900.0,76.88,76.88,76.67,76.86,5900.0
2017-04-18 09:40:00,76.78,76.98,76.74,76.98,6400.0,76.78,76.98,76.74,76.98,6400.0
2017-04-18 09:45:00,77.0,77.1,76.97,77.04,8147.0,77.0,77.1,76.97,77.04,8147.0
2017-04-18 09:50:00,77.02,77.18,76.93,77.18,16668.0,77.02,77.18,76.93,77.18,16668.0
2017-04-18 09:55:00,77.19,77.36,77.18,77.35,10900.0,77.19,77.36,77.18,77.35,10900.0
2017-04-18 10:00:00,77.35,77.43,77.28,77.34,23061.0,77.35,77.43,77.28,77.34,23061.0
2017-04-18 10:05:00,77.36,77.37,77.21,77.26,18805.0,77.36,77.37,77.21,77.26,18805.0
2017-04-18 10:10:00,77.25,77.26,76.98,77.05,18437.0,77.25,77.26,76.98,77.05,18437.0
2017-04-18 10:15:00,77.04,77.17,77.01,77.01,12414.0,77.04,77.17,77.01,77.01,12414.0
2017-04-18 10:20:00,77.03,77.15,76.98,77.09,22077.0,77.03,77.15,76.98,77.09,22077.0
2017-04-18 10:25:00,77.1,77.19,77.05,77.14,10868.0,77.1,77.19,77.05,77.14,10868.0
2017-04-18 10:30:00,77.13,77.27,77.12,77.25,9882.0,77.13,77.27,77.12,77.25,9882.0
2017-04-18 10:35:00,77.25,77.46,77.25,77.44,33508.0,77.25,77.46,77.25,77.44,33508.0
2017-04-18 10:40:00,77.44,77.47,77.34,77.37,20849.0,77.44,77.47,77.34,77.37,20849.0
2017-04-18 10:45:00,77.37,77.44,77.25,77.4,20709.0,77.37,77.44,77.25,77.4,20709.0
2017-04-18 10:50:00,77.39,77.41,77.23,77.32,33760.0,77.39,77.41,77.23,77.32,33760.0
2017-04-18 10:55:00,77.32,77.35,77.27,77.32,30757.0,77.32,77.35,77.27,77.32,30757.0
2017-04-18 11:00:00,77.34,77.36,77.1,77.15,69841.0,77.34,77.36,77.1,77.15,69841.0
2017-04-18 11:05:00,77.14,77.42,77.12,77.4,18793.0,77.14,77.42,77.12,77.4,18793.0
2017-04-18 11:10:00,77.41,77.46,77.39,77.43,13823.0,77.41,77.46,77.39,77.43,13823.0
2017-04-18 11:15:00,77.45,77.5,77.39,77.4,14522.0,77.45,77.5,77.39,77.4,14522.0
2017-04-18 11:20:00,77.39,77.56,77.38,77.54,10166.0,77.39,77.56,77.38,77.54,10166.0
2017-04-18 11:25:00,77.54,77.64,77.52,77.61,19127.0,77.54,77.64,77.52,77.61,19127.0
2017-04-18 11:30:00,77.6,77.61,77.51,77.51,24196.0,77.6,77.61,77.51,77.51,24196.0
2017-04-18 11:35:00,77.49,77.49,77.37,77.47,48361.0,77.49,77.49,77.37,77.47,48361.0
2017-04-18 11:40:00,77.47,77.52,77.44,77.5,7242.0,77.47,77.52,77.44,77.5,7242.0
2017-04-18 11:45:00,77.51,77.57,77.42,77.45,89710.0,77.51,77.57,77.42,77.45,89710.0
2017-04-18 11:50:00,77.45,77.5,77.31,77.4,186989.0,77.45,77.5,77.31,77.4,186989.0
2017-04-18 11:55:00,77.4,77.4,77.27,77.27,12512.0,77.4,77.4,77.27,77.27,12512.0
2017-04-18 12:00:00,77.26,77.26,77.1,77.22,25804.0,77.26,77.26,77.1,77.22,25804.0
2017-04-18 12:05:00,77.23,77.25,77.13,77.15,48956.0,77.23,77.25,77.13,77.15,48956.0
2017-04-18 12:10:00,77.16,77.16,77.1,77.16,6652.0,77.16,77.16,77.1,77.16,6652.0
2017-04-18 12:15:00,77.15,77.21,77.14,77.2,17619.0,77.15,77.21,77.14,77.2,17619.0
2017-04-18 12:20:00,77.19,77.2,77.15,77.16,12746.0,77.19,77.2,77.15,77.16,12746.0
2017-04-18 12:25:00,77.17,77.2,77.16,77.16,8098.0,77.17,77.2,77.16,77.16,8098.0
2017-04-18 12:30:00,77.18,77.27,77.17,77.27,4878.0,77.18,77.27,77.17,77.27,4878.0
2017-04-18 12:35:00,77.27,77.35,77.26,77.35,12132.0,77.27,77.35,77.26,77.35,12132.0
2017-04-18 12:40:00,77.34,77.36,77.3,77.33,10123.0,77.34,77.36,77.3,77.33,10123.0
2017-04-18 12:45:00,77.33,77.33,77.25,77.29,3600.0,77.33,77.33,77.25,77.29,3600.0
2017-04-18 12:50:00,77.29,77.4,77.28,77.4,8932.0,77.29,77.4,77.28,77.4,8932.0
2017-04-18 12:55:00,77.41,77.44,77.38,77.38,6350.0,77.41,77.44,77.38,77.38,6350.0
2017-04-18 13:00:00,77.39,77.41,77.37,77.39,6500.0,77.39,77.41,77.37,77.39,6500.0
2017-04-18 13:05:00,77.38,77.45,77.37,77.41,7055.0,77.38,77.45,77.37,77.41,7055.0
2017-04-18 13:10:00,77.41,77.47,77.39,77.42,5267.0,77.41,77.47,77.39,77.42,5267.0
2017-04-18 13:15:00,77.44,77.56,77.44,77.52,26171.0,77.44,77.56,77.44,77.52,26171.0
2017-04-18 13:20:00,77.52,77.58,77.51,77.57,4808.0,77.52,77.58,77.51,77.57,4808.0
2017-04-18 13:25:00,77.57,77.63,77.55,77.63,8597.0,77.57,77.63,77.55,77.63,8597.0
2017-04-18 13:30:00,77.63,77.69,77.61,77.67,13708.0,77.63,77.69,77.61,77.67,13708.0
2017-04-18 13:35:00,77.67,77.67,77.6,77.6,8909.0,77.67,77.67,77.6,77.6,8909.0
2017-04-18 13:40:00,77.6,77.66,77.59,77.64,7360.0,77.6,77.66,77.59,77.64,7360.0
2017-04-18 13:45:00,77.64,77.65,77.62,77.65,6900.0,77.64,77.65,77.62,77.65,6900.0
2017-04-18 13:50:00,77.66,77.69,77.62,77.66,12342.0,77.66,77.69,77.62,77.66,12342.0
2017-04-18 13:55:00,77.66,77.69,77.65,77.68,7962.0,77.66,77.69,77.65,77.68,7962.0
2017-04-18 14:00:00,77.68,77.74,77.63,77.72,15771.0,77.68,77.74,77.63,77.72,15771.0
2017-04-18 14:05:00,77.72,77.75,77.67,77.7,9277.0,77.72,77.75,77.67,77.7,9277.0
2017-04-18 14:10:00,77.7,77.74,77.7,77.7,10630.0,77.7,77.74,77.7,77.7,10630.0
2017-04-18 14:15:00,77.71,77.75,77.69,77.74,12695.0,77.71,77.75,77.69,77.74,12695.0
2017-04-18 14:20:00,77.74,77.75,77.63,77.69,11234.0,77.74,77.75,77.63,77.69,11234.0
2017-04-18 14:25:00,77.69,77.73,77.67,77.73,20300.0,77.69,77.73,77.67,77.73,20300.0
2017-04-18 14:30:00,77.71,77.8,77.7,77.79,22432.0,77.71,77.8,77.7,77.79,22432.0
2017-04-18 14:35:00,77.8,77.81,77.71,77.72,10219.0,77.8,77.81,77.71,77.72,10219.0
2017-04-18 14:40:00,77.71,77.76,77.69,77.7,20822.0,77.71,77.76,77.69,77.7,20822.0
2017-04-18 14:45:00,77.71,77.74,77.5,77.52,54458.0,77.71,77.74,77.5,77.52,54458.0
2017-04-18 14:50:00,77.51,77.56,77.5,77.53,14139.0,77.51,77.56,77.5,77.53,14139.0
2017-04-18 14:55:00,77.53,77.54,77.45,77.48,14566.0,77.53,77.54,77.45,77.48,14566.0
2017-04-18 15:00:00,77.49,77.53,77.37,77.39,17181.0,77.49,77.53,77.37,77.39,17181.0
2017-04-18 15:05:00,77.4,77.46,77.34,77.43,34849.0,77.4,77.46,77.34,77.43,34849.0
2017-04-18 15:10:00,77.44,77.46,77.34,77.35,19768.0,77.44,77.46,77.34,77.35,19768.0
2017-04-18 15:15:00,77.34,77.42,77.34,77.4,23172.0,77.34,77.42,77.34,77.4,23172.0
2017-04-18 15:20:00,77.4,77.5,77.4,77.5,19830.0,77.4,77.5,77.4,77.5,19830.0
2017-04-18 15:25:00,77.5,77.54,77.48,77.51,24379.0,77.5,77.54,77.48,77.51,24379.0
2017-04-18 15:30:00,77.5,77.54,77.41,77.41,40175.0,77.5,77.54,77.41,77.41,40175.0
2017-04-18 15:35:00,77.41,77.56,77.41,77.52,27024.0,77.41,77.56,77.41,77.52,27024.0
2017-04-18 15:40:00,77.52,77.57,77.45,77.45,36460.0,77.52,77.57,77.45,77.45,36460.0
2017-04-18 15:45:00,77.44,77.5,77.42,77.5,38613.0,77.44,77.5,77.42,77.5,38613.0
2017-04-18 15:50:00,77.5,77.52,77.46,77.51,67771.0,77.5,77.52,77.46,77.51,67771.0
2017-04-18 15:55:00,77.51,77.53,77.43,77.43,100951.0,77.51,77.53,77.43,77.43,100951.0
2017-04-19 09:30:00,77.81,78.18,77.49,77.96,19298.0,77.81,78.18,77.49,77.96,19298.0
2017-04-19 09:35:00,77.96,78.02,77.79,78.02,5418.0,77.96,78.02,77.79,78.02,5418.0
2017-04-19 09:40:00,78.0,78.04,77.82,77.82,10760.0,78.0,78.04,77.82,77.82,10760.0
2017-04-19 09:45:00,77.8,78.02,77.75,78.02,7600.0,77.8,78.02,77.75,78.02,7600.0
2017-04-19 09:50:00,78.07,78.17,77.94,78.17,8494.0,78.07,78.17,77.94,78.17,8494.0
2017-04-19 09:55:00,78.19,78.5,78.15,78.44,30969.0,78.19,78.5,78.15,78.44,30969.0
2017-04-19 10:00:00,78.45,78.54,78.34,78.45,13625.0,78.45,78.54,78.34,78.45,13625.0
2017-04-19 10:05:00,78.46,78.58,78.4,78.53,27152.0,78.46,78.58,78.4,78.53,27152.0
2017-04-19 10:10:00,78.54,78.69,78.52,78.65,14823.0,78.54,78.69,78.52,78.65,14823.0
2017-04-19 10:15:00,78.64,78.75,78.64,78.67,20011.0,78.64,78.75,78.64,78.67,20011.0
2017-04-19 10:20:00,78.68,78.74,78.59,78.74,29906.0,78.68,78.74,78.59,78.74,29906.0
2017-04-19 10:25:00,78.76,78.9,78.76,78.83,21277.0,78.76,78.9,78.76,78.83,21277.0
2017-04-19 10:30:00,78.83,78.84,78.67,78.72,20605.0,78.83,78.84,78.67,78.72,20605.0
2017-04-19 10:35:00,78.73,78.88,78.7,78.84,25752.0,78.73,78.88,78.7,78.84,25752.0
2017-04-19 10:40:00,78.85,78.9,78.67,78.67,28317.0,78.85,78.9,78.67,78.67,28317.0
2017-04-19 10:45:00,78.68,78.84,78.67,78.76,16585.0,78.68,78.84,78.67,78.76,16585.0
2017-04-19 10:50:00,78.78,78.88,78.77,78.84,47304.0,78.78,78.88,78.77,78.84,47304.0
2017-04-19 10:55:00,78.85,78.88,78.7,78.7,25310.0,78.85,78.88,78.7,78.7,25310.0
2017-04-19 11:00:00,78.69,78.72,78.59,78.64,16160.0,78.69,78.72,78.59,78.64,16160.0
2017-04-19 11:05:00,78.66,78.78,78.61,78.65,18189.0,78.66,78.78,78.61,78.65,18189.0
2017-04-19 11:10:00,78.65,78.65,78.57,78.59,17783.0,78.65,78.65,78.57,78.59,17783.0
2017-04-19 11:15:00,78.56,78.58,78.41,78.41,20159.0,78.56,78.58,78.41,78.41,20159.0
2017-04-19 11:20:00,78.41,78.49,78.39,78.45,23078.0,78.41,78.49,78.39,78.45,23078.0
2017-04-19 11:25:00,78.44,78.44,78.3,78.42,18051.0,78.44,78.44,78.3,78.42,18051.0
2017-04-19 11:30:00,78.43,78.45,78.39,78.42,14644.0,78.43,78.45,78.39,78.42,14644.0
2017-04-19 11:35:00,78.43,78.54,78.43,78.54,14857.0,78.43,78.54,78.43,78.54,14857.0
2017-04-19 11:40:00,78.56,78.58,78.52,78.54,8086.0,78.56,78.58,78.52,78.54,8086.0
2017-04-19 11:45:00,78.54,78.59,78.42,78.44,21175.0,78.54,78.59,78.42,78.44,21175.0
2017-04-19 11:50:00,78.44,78.49,78.4,78.41,14523.0,78.44,78.49,78.4,78.41,14523.0
2017-04-19 11:55:00,78.42,78.45,78.37,78.42,18111.0,78.42,78.45,78.37,78.42,18111.0
2017-04-19 12:00:00,78.41,78.47,78.37,78.37,10700.0,78.41,78.47,78.37,78.37,10700.0
2017-04-19 12:05:00,78.37,78.37,78.17,78.2,48899.0,78.37,78.37,78.17,78.2,48899.0
2017-04-19 12:10:00,78.2,78.2,78.07,78.13,144216.0,78.2,78.2,78.07,78.13,144216.0
2017-04-19 12:15:00,78.15,78.28,78.14,78.23,60351.0,78.15,78.28,78.14,78.23,60351.0
2017-04-19 12:20:00,78.24,78.34,78.22,78.3,13600.0,78.24,78.34,78.22,78.3,13600.0
2017-04-19 12:25:00,78.29,78.42,78.28,78.42,9481.0,78.29,78.42,78.28,78.42,9481.0
2017-04-19 12:30:00,78.41,78.51,78.39,78.49,9452.0,78.41,78.51,78.39,78.49,9452.0
2017-04-19 12:35:00,78.48,78.49,78.36,78.43,13037.0,78.48,78.49,78.36,78.43,13037.0
2017-04-19 12:40:00,78.43,78.46,78.41,78.42,6129.0,78.43,78.46,78.41,78.42,6129.0
2017-04-19 12:45:00,78.44,78.54,78.42,78.51,9745.0,78.44,78.54,78.42,78.51,9745.0
2017-04-19 12:50:00,78.49,78.6,78.49,78.56,12137.0,78.49,78.6,78.49,78.56,12137.0
2017-04-19 12:55:00,78.58,78.59,78.49,78.5,8740.0,78.58,78.59,78.49,78.5,8740.0
2017-04-19 13:00:00,78.5,78.53,78.37,78.39,11976.0,78.5,78.53,78.37,78.39,11976.0
2017-04-19 13:05:00,78.4,78.47,78.38,78.45,16577.0,78.4,78.47,78.38,78.45,16577.0
2017-04-19 13:10:00,78.44,78.45,78.29,78.35,14702.0,78.44,78.45,78.29,78.35,14702.0
2017-04-19 13:15:00,78.36,78.41,78.19,78.2,24196.0,78.36,78.41,78.19,78.2,24196.0
2017-04-19 13:20:00,78.2,78.35,78.17,78.35,16403.0,78.2,78.35,78.17,78.35,16403.0
2017-04-19 13:25:00,78.42,78.42,78.33,78.33,16327.0,78.42,78.42,78.33,78.33,16327.0
2017-04-19 13:30:00,78.33,78.35,78.27,78.32,87453.0,78.33,78.35,78.27,78.32,87453.0
2017-04-19 13:35:00,78.33,78.43,78.3,78.39,17851.0,78.33,78.43,78.3,78.39,17851.0
2017-04-19 13:40:00,78.39,78.4,78.33,78.39,11659.0,78.39,78.4,78.33,78.39,11659.0
2017-04-19 13:45:00,78.38,78.39,78.32,78.32,13794.0,78.38,78.39,78.32,78.32,13794.0
2017-04-19 13:50:00,78.32,78.37,78.32,78.33,12283.0,78.32,78.37,78.32,78.33,12283.0
2017-04-19 13:55:00,78.34,78.34,78.23,78.24,17478.0,78.34,78.34,78.23,78.24,17478.0
2017-04-19 14:00:00,78.25,78.39,78.25,78.3,13542.0,78.25,78.39,78.25,78.3,13542.0
2017-04-19 14:05:00,78.3,78.38,78.26,78.34,17065.0,78.3,78.38,78.26,78.34,17065.0
2017-04-19 14:10:00,78.33,78.34,78.17,78.18,28802.0,78.33,78.34,78.17,78.18,28802.0
2017-04-19 14:15:00,78.18,78.25,78.1,78.24,22884.0,78.18,78.25,78.1,78.24,22884.0
2017-04-19 14:20:00,78.24,78.34,78.23,78.3,14068.0,78.24,78.34,78.23,78.3,14068.0
2017-04-19 14:25:00,78.3,78.32,78.23,78.23,21841.0,78.3,78.32,78.23,78.23,21841.0
2017-04-19 14:30:00,78.23,78.24,78.15,78.16,26196.0,78.23,78.24,78.15,78.16,26196.0
2017-04-19 14:35:00,78.17,78.26,78.16,78.25,21001.0,78.17,78.26,78.16,78.25,21001.0
2017-04-19 14:40:00,78.24,78.25,78.11,78.16,15700.0,78.24,78.25,78.11,78.16,15700.0
2017-04-19 14:45:00,78.16,78.18,78.15,78.15,15918.0,78.16,78.18,78.15,78.15,15918.0
2017-04-19 14:50:00,78.17,78.18,78.04,78.08,20870.0,78.17,78.18,78.04,78.08,20870.0
2017-04-19 14:55:00,78.1,78.2,78.1,78.19,13465.0,78.1,78.2,78.1,78.19,13465.0
2017-04-19 15:00:00,78.18,78.25,78.13,78.18,32331.0,78.18,78.25,78.13,78.18,32331.0
2017-04-19 15:05:00,78.18,78.2,78.08,78.1,21362.0,78.18,78.2,78.08,78.1,21362.0
2017-04-19 15:10:00,78.1,78.14,78.07,78.09,45778.0,78.1,78.14,78.07,78.09,45778.0
2017-04-19 15:15:00,78.08,78.15,78.04,78.13,32669.0,78.08,78.15,78.04,78.13,32669.0
2017-04-19 15:20:00,78.17,78.18,78.08,78.1,13492.0,78.17,78.18,78.08,78.1,13492.0
2017-04-19 15:25:00,78.1,78.1,78.01,78.02,18807.0,78.1,78.1,78.01,78.02,18807.0
2017-04-19 15:30:00,78.02,78.07,77.96,77.98,28148.0,78.02,78.07,77.96,77.98,28148.0
2017-04-19 15:35:00,77.96,78.03,77.96,78.01,35177.0,77.96,78.03,77.96,78.01,35177.0
2017-04-19 15:40:00,78.01,78.08,77.98,78.07,27598.0,78.01,78.08,77.98,78.07,27598.0
2017-04-19 15:45:00,78.06,78.06,77.98,78.03,28461.0,78.06,78.06,77.98,78.03,28461.0
2017-04-19 15:50:00,78.03,78.11,77.98,78.1,49196.0,78.03,78.11,77.98,78.1,49196.0
2017-04-19 15:55:00,78.09,78.1,77.96,78.01,90096.0,78.09,78.1,77.96,78.01,90096.0
2017-04-20 09:30:00,78.45,79.23,78.45,79.23,131505.0,78.45,79.23,78.45,79.23,131505.0
2017-04-20 09:35:00,79.13,79.53,79.08,79.29,47777.0,79.13,79.53,79.08,79.29,47777.0
2017-04-20 09:40:00,79.36,79.55,79.3,79.32,74774.0,79.36,79.55,79.3,79.32,74774.0
2017-04-20 09:45:00,79.39,79.4,79.11,79.17,30392.0,79.39,79.4,79.11,79.17,30392.0
2017-04-20 09:50:00,79.17,79.28,79.07,79.1,28368.0,79.17,79.28,79.07,79.1,28368.0
2017-04-20 09:55:00,79.13,79.27,78.97,79.03,25257.0,79.13,79.27,78.97,79.03,25257.0
2017-04-20 10:00:00,79.05,79.09,78.89,79.01,33816.0,79.05,79.09,78.89,79.01,33816.0
2017-04-20 10:05:00,79.03,79.03,78.79,78.82,28260.0,79.03,79.03,78.79,78.82,28260.0
2017-04-20 10:10:00,78.83,78.94,78.77,78.87,30739.0,78.83,78.94,78.77,78.87,30739.0
2017-04-20 10:15:00,78.87,78.93,78.73,78.73,18663.0,78.87,78.93,78.73,78.73,18663.0
2017-04-20 10:20:00,78.73,78.74,78.57,78.67,21867.0,78.73,78.74,78.57,78.67,21867.0
2017-04-20 10:25:00,78.63,78.78,78.6,78.63,16365.0,78.63,78.78,78.6,78.63,16365.0
2017-04-20 10:30:00,78.64,78.71,78.53,78.6,29458.0,78.64,78.71,78.53,78.6,29458.0
2017-04-20 10:35:00,78.59,78.66,78.55,78.66,7713.0,78.59,78.66,78.55,78.66,7713.0
2017-04-20 10:40:00,78.67,78.93,78.66,78.81,17466.0,78.67,78.93,78.66,78.81,17466.0
2017-04-20 10:45:00,78.83,78.88,78.79,78.79,15553.0,78.83,78.88,78.79,78.79,15553.0
2017-04-20 10:50:00,78.79,78.82,78.71,78.78,20415.0,78.79,78.82,78.71,78.78,20415.0
2017-04-20 10:55:00,78.79,78.86,78.68,78.79,19647.0,78.79,78.86,78.68,78.79,19647.0
2017-04-20 11:00:00,78.77,78.85,78.75,78.75,18610.0,78.77,78.85,78.75,78.75,18610.0
2017-04-20 11:05:00,78.73,78.87,78.63,78.87,24214.0,78.73,78.87,78.63,78.87,24214.0
2017-04-20 11:10:00,78.89,78.9,78.8,78.83,8168.0,78.89,78.9,78.8,78.83,8168.0
2017-04-20 11:15:00,78.85,78.88,78.77,78.88,16298.0,78.85,78.88,78.77,78.88,16298.0
2017-04-20 11:20:00,78.88,78.95,78.82,78.95,11560.0,78.88,78.95,78.82,78.95,11560.0
2017-04-20 11:25:00,78.95,79.07,78.91,79.06,20163.0,78.95,79.07,78.91,79.06,20163.0
2017-04-20 11:30:00,79.07,79.24,79.05,79.24,16703.0,79.07,79.24,79.05,79.24,16703.0
2017-04-20 11:35:00,79.23,79.39,79.22,79.34,44038.0,79.23,79.39,79.22,79.34,44038.0
2017-04-20 11:40:00,79.36,79.57,79.34,79.57,54056.0,79.36,79.57,79.34,79.57,54056.0
2017-04-20 11:45:00,79.56,79.68,79.53,79.68,39920.0,79.56,79.68,79.53,79.68,39920.0
2017-04-20 11:50:00,79.67,79.88,79.66,79.78,75277.0,79.67,79.88,79.66,79.78,75277.0
2017-04-20 11:55:00,79.78,80.22,79.71,80.2,129707.0,79.78,80.22,79.71,80.2,129707.0
2017-04-20 12:00:00,80.2,80.2,79.91,80.1,122958.0,80.2,80.2,79.91,80.1,122958.0
2017-04-20 12:05:00,80.09,80.3,80.04,80.24,59813.0,80.09,80.3,80.04,80.24,59813.0
2017-04-20 12:10:00,80.25,80.51,80.25,80.43,61628.0,80.25,80.51,80.25,80.43,61628.0
2017-04-20 12:15:00,80.43,80.49,80.31,80.35,51485.0,80.43,80.49,80.31,80.35,51485.0
2017-04-20 12:20:00,80.34,80.35,80.19,80.22,83441.0,80.34,80.35,80.19,80.22,83441.0
2017-04-20 12:25:00,80.19,80.25,80.11,80.23,47141.0,80.19,80.25,80.11,80.23,47141.0
2017-04-20 12:30:00,80.24,80.46,80.22,80.45,43293.0,80.24,80.46,80.22,80.45,43293.0
2017-04-20 12:35:00,80.44,80.49,80.21,80.22,72493.0,80.44,80.49,80.21,80.22,72493.0
2017-04-20 12:40:00,80.2,80.28,80.19,80.25,29797.0,80.2,80.28,80.19,80.25,29797.0
2017-04-20 12:45:00,80.25,80.36,80.17,80.32,217170.0,80.25,80.36,80.17,80.32,217170.0
2017-04-20 12:50:00,80.31,80.33,80.23,80.26,47148.0,80.31,80.33,80.23,80.26,47148.0
2017-04-20 12:55:00,80.26,80.37,80.24,80.33,57306.0,80.26,80.37,80.24,80.33,57306.0
2017-04-20 13:00:00,80.32,80.38,80.21,80.33,37652.0,80.32,80.38,80.21,80.33,37652.0
2017-04-20 13:05:00,80.34,80.34,80.22,80.31,31552.0,80.34,80.34,80.22,80.31,31552.0
2017-04-20 13:10:00,80.32,80.38,80.3,80.32,13232.0,80.32,80.38,80.3,80.32,13232.0
2017-04-20 13:15:00,80.33,80.34,80.17,80.18,16066.0,80.33,80.34,80.17,80.18,16066.0
2017-04-20 13:20:00,80.18,80.28,80.16,80.25,26001.0,80.18,80.28,80.16,80.25,26001.0
2017-04-20 13:25:00,80.25,80.38,80.07,80.33,60017.0,80.25,80.38,80.07,80.33,60017.0
2017-04-20 13:30:00,80.33,80.33,80.14,80.14,44367.0,80.33,80.33,80.14,80.14,44367.0
2017-04-20 13:35:00,80.15,80.26,80.14,80.15,24517.0,80.15,80.26,80.14,80.15,24517.0
2017-04-20 13:40:00,80.17,80.22,80.12,80.18,19394.0,80.17,80.22,80.12,80.18,19394.0
2017-04-20 13:45:00,80.19,80.25,80.18,80.24,19373.0,80.19,80.25,80.18,80.24,19373.0
2017-04-20 13:50:00,80.25,80.27,80.22,80.24,21907.0,80.25,80.27,80.22,80.24,21907.0
2017-04-20 13:55:00,80.23,80.28,80.19,80.21,19444.0,80.23,80.28,80.19,80.21,19444.0
2017-04-20 14:00:00,80.21,80.29,80.2,80.23,41537.0,80.21,80.29,80.2,80.23,41537.0
2017-04-20 14:05:00,80.23,80.26,80.19,80.19,21782.0,80.23,80.26,80.19,80.19,21782.0
2017-04-20 14:10:00,80.21,80.26,80.13,80.14,22838.0,80.21,80.26,80.13,80.14,22838.0
2017-04-20 14:15:00,80.14,80.19,80.08,80.17,20537.0,80.14,80.19,80.08,80.17,20537.0
2017-04-20 14:20:00,80.16,80.17,80.11,80.11,17759.0,80.16,80.17,80.11,80.11,17759.0
2017-04-20 14:25:00,80.13,80.15,80.1,80.12,14618.0,80.13,80.15,80.1,80.12,14618.0
2017-04-20 14:30:00,80.1,80.1,79.86,80.04,62106.0,80.1,80.1,79.86,80.04,62106.0
2017-04-20 14:35:00,80.06,80.08,79.96,79.99,27683.0,80.06,80.08,79.96,79.99,27683.0
2017-04-20 14:40:00,79.99,80.05,79.88,79.91,25690.0,79.99,80.05,79.88,79.91,25690.0
2017-04-20 14:45:00,79.92,80.02,79.91,80.01,28382.0,79.92,80.02,79.91,80.01,28382.0
2017-04-20 14:50:00,80.01,80.01,79.88,79.91,29642.0,80.01,80.01,79.88,79.91,29642.0
2017-04-20 14:55:00,79.91,79.92,79.77,79.78,20122.0,79.91,79.92,79.77,79.78,20122.0
2017-04-20 15:00:00,79.78,79.78,79.53,79.68,75318.0,79.78,79.78,79.53,79.68,75318.0
2017-04-20 15:05:00,79.67,79.8,79.6,79.77,30141.0,79.67,79.8,79.6,79.77,30141.0
2017-04-20 15:10:00,79.77,79.84,79.7,79.78,37152.0,79.77,79.84,79.7,79.78,37152.0
2017-04-20 15:15:00,79.78,79.85,79.59,79.59,63531.0,79.78,79.85,79.59,79.59,63531.0
2017-04-20 15:20:00,79.59,79.6,79.47,79.53,47847.0,79.59,79.6,79.47,79.53,47847.0
2017-04-20 15:25:00,79.53,79.74,79.52,79.73,40193.0,79.53,79.74,79.52,79.73,40193.0
2017-04-20 15:30:00,79.72,79.77,79.69,79.7,40969.0,79.72,79.77,79.69,79.7,40969.0
2017-04-20 15:35:00,79.69,79.73,79.61,79.73,38831.0,79.69,79.73,79.61,79.73,38831.0
2017-04-20 15:40:00,79.72,79.75,79.66,79.69,46136.0,79.72,79.75,79.66,79.69,46136.0
2017-04-20 15:45:00,79.68,79.74,79.61,79.63,66967.0,79.68,79.74,79.61,79.63,66967.0
2017-04-20 15:50:00,79.63,79.67,79.58,79.62,133660.0,79.63,79.67,79.58,79.62,133660.0
2017-04-20 15:55:00,79.61,79.68,79.56,79.57,243290.0,79.61,79.68,79.56,79.57,243290.0
2017-04-21 09:30:00,79.73,79.79,79.39,79.43,85369.0,79.73,79.79,79.39,79.43,85369.0
2017-04-21 09:35:00,79.38,79.52,79.21,79.38,118426.0,79.38,79.52,79.21,79.38,118426.0
2017-04-21 09:40:00,79.47,79.49,79.3,79.3,6050.0,79.47,79.49,79.3,79.3,6050.0
2017-04-21 09:45:00,79.36,79.36,79.12,79.2,14847.0,79.36,79.36,79.12,79.2,14847.0
2017-04-21 09:50:00,79.24,79.36,79.09,79.23,13700.0,79.24,79.36,79.09,79.23,13700.0
2017-04-21 09:55:00,79.24,79.31,79.08,79.18,8127.0,79.24,79.31,79.08,79.18,8127.0
2017-04-21 10:00:00,79.23,79.26,79.08,79.13,11187.0,79.23,79.26,79.08,79.13,11187.0
2017-04-21 10:05:00,79.09,79.18,79.0,79.1,8275.0,79.09,79.18,79.0,79.1,8275.0
2017-04-21 10:10:00,79.11,79.5,79.1,79.23,35698.0,79.11,79.5,79.1,79.23,35698.0
2017-04-21 10:15:00,79.22,79.24,79.11,79.17,17403.0,79.22,79.24,79.11,79.17,17403.0
2017-04-21 10:20:00,79.17,79.44,79.17,79.41,9510.0,79.17,79.44,79.17,79.41,9510.0
2017-04-21 10:25:00,79.4,79.42,79.17,79.19,42516.0,79.4,79.42,79.17,79.19,42516.0
2017-04-21 10:30:00,79.2,79.27,79.14,79.23,20369.0,79.2,79.27,79.14,79.23,20369.0
2017-04-21 10:35:00,79.22,79.25,78.97,79.07,16262.0,79.22,79.25,78.97,79.07,16262.0
2017-04-21 10:40:00,79.08,79.19,78.97,79.12,15660.0,79.08,79.19,78.97,79.12,15660.0
2017-04-21 10:45:00,79.11,79.24,79.11,79.24,8600.0,79.11,79.24,79.11,79.24,8600.0
2017-04-21 10:50:00,79.22,79.22,78.96,79.01,23323.0,79.22,79.22,78.96,79.01,23323.0
2017-04-21 10:55:00,79.01,79.06,78.96,79.06,18736.0,79.01,79.06,78.96,79.06,18736.0
2017-04-21 11:00:00,79.05,79.23,79.03,79.22,27636.0,79.05,79.23,79.03,79.22,27636.0
2017-04-21 11:05:00,79.23,79.23,79.11,79.16,28488.0,79.23,79.23,79.11,79.16,28488.0
2017-04-21 11:10:00,79.16,79.23,79.11,79.16,26249.0,79.16,79.23,79.11,79.16,26249.0
2017-04-21 11:15:00,79.14,79.34,79.14,79.29,24363.0,79.14,79.34,79.14,79.29,24363.0
2017-04-21 11:20:00,79.31,79.31,79.21,79.22,29299.0,79.31,79.31,79.21,79.22,29299.0
2017-04-21 11:25:00,79.22,79.29,79.15,79.26,20362.0,79.22,79.29,79.15,79.26,20362.0
2017-04-21 11:30:00,79.27,79.27,79.05,79.09,17473.0,79.27,79.27,79.05,79.09,17473.0
2017-04-21 11:35:00,79.08,79.18,79.06,79.08,15152.0,79.08,79.18,79.06,79.08,15152.0
2017-04-21 11:40:00,79.07,79.09,78.98,79.05,16422.0,79.07,79.09,78.98,79.05,16422.0
2017-04-21 11:45:00,79.05,79.17,79.04,79.11,11183.0,79.05,79.17,79.04,79.11,11183.0
2017-04-21 11:50:00,79.12,79.18,79.08,79.16,26973.0,79.12,79.18,79.08,79.16,26973.0
2017-04-21 11:55:00,79.16,79.24,79.13,79.2,12152.0,79.16,79.24,79.13,79.2,12152.0
2017-04-21 12:00:00,79.2,79.31,79.19,79.3,7100.0,79.2,79.31,79.19,79.3,7100.0
2017-04-21 12:05:00,79.29,79.29,79.21,79.22,8641.0,79.29,79.29,79.21,79.22,8641.0
2017-04-21 12:10:00,79.21,79.34,79.19,79.28,14602.0,79.21,79.34,79.19,79.28,14602.0
2017-04-21 12:15:00,79.28,79.33,79.25,79.27,6659.0,79.28,79.33,79.25,79.27,6659.0
2017-04-21 12:20:00,79.27,79.27,79.19,79.21,6874.0,79.27,79.27,79.19,79.21,6874.0
2017-04-21 12:25:00,79.24,79.31,79.23,79.29,9300.0,79.24,79.31,79.23,79.29,9300.0
2017-04-21 12:30:00,79.25,79.27,79.19,79.25,8145.0,79.25,79.27,79.19,79.25,8145.0
2017-04-21 12:35:00,79.27,79.27,79.12,79.13,9964.0,79.27,79.27,79.12,79.13,9964.0
2017-04-21 12:40:00,79.13,79.15,79.1,79.14,7565.0,79.13,79.15,79.1,79.14,7565.0
2017-04-21 12:45:00,79.15,79.24,79.13,79.18,12599.0,79.15,79.24,79.13,79.18,12599.0
2017-04-21 12:50:00,79.17,79.23,79.17,79.23,5748.0,79.17,79.23,79.17,79.23,5748.0
2017-04-21 12:55:00,79.24,79.26,79.17,79.17,11304.0,79.24,79.26,79.17,79.17,11304.0
2017-04-21 13:00:00,79.17,79.17,79.08,79.13,20179.0,79.17,79.17,79.08,79.13,20179.0
2017-04-21 13:05:00,79.14,79.17,79.13,79.15,8335.0,79.14,79.17,79.13,79.15,8335.0
2017-04-21 13:10:00,79.17,79.17,78.94,79.07,23309.0,79.17,79.17,78.94,79.07,23309.0
2017-04-21 13:15:00,79.09,79.11,79.03,79.06,11838.0,79.09,79.11,79.03,79.06,11838.0
2017-04-21 13:20:00,79.05,79.08,78.97,78.98,11139.0,79.05,79.08,78.97,78.98,11139.0
2017-04-21 13:25:00,78.97,78.97,78.81,78.93,18527.0,78.97,78.97,78.81,78.93,18527.0
2017-04-21 13:30:00,78.95,79.01,78.91,78.91,97350.0,78.95,79.01,78.91,78.91,97350.0
2017-04-21 13:35:00,78.92,78.99,78.9,78.92,9051.0,78.92,78.99,78.9,78.92,9051.0
2017-04-21 13:40:00,78.91,78.97,78.9,78.97,10250.0,78.91,78.97,78.9,78.97,10250.0
2017-04-21 13:45:00,78.97,78.98,78.88,78.91,9588.0,78.97,78.98,78.88,78.91,9588.0
2017-04-21 13:50:00,78.92,78.97,78.92,78.95,6700.0,78.92,78.97,78.92,78.95,6700.0
2017-04-21 13:55:00,78.96,79.1,78.96,78.99,26077.0,78.96,79.1,78.96,78.99,26077.0
2017-04-21 14:00:00,79.0,79.04,78.94,78.97,7511.0,79.0,79.04,78.94,78.97,7511.0
2017-04-21 14:05:00,78.96,79.02,78.96,79.02,6448.0,78.96,79.02,78.96,79.02,6448.0
2017-04-21 14:10:00,79.02,79.09,79.02,79.04,36441.0,79.02,79.09,79.02,79.04,36441.0
2017-04-21 14:15:00,79.04,79.04,78.94,78.94,11549.0,79.04,79.04,78.94,78.94,11549.0
2017-04-21 14:20:00,78.96,79.02,78.96,79.01,10396.0,78.96,79.02,78.96,79.01,10396.0
2017-04-21 14:25:00,79.02,79.02,78.94,78.96,19709.0,79.02,79.02,78.94,78.96,19709.0
2017-04-21 14:30:00,78.94,78.97,78.91,78.92,10794.0,78.94,78.97,78.91,78.92,10794.0
2017-04-21 14:35:00,78.92,78.97,78.91,78.95,11963.0,78.92,78.97,78.91,78.95,11963.0
2017-04-21 14:40:00,78.95,78.96,78.9,78.93,10504.0,78.95,78.96,78.9,78.93,10504.0
2017-04-21 14:45:00,78.95,78.98,78.87,78.93,46988.0,78.95,78.98,78.87,78.93,46988.0
2017-04-21 14:50:00,78.93,78.94,78.82,78.82,22252.0,78.93,78.94,78.82,78.82,22252.0
2017-04-21 14:55:00,78.81,78.96,78.8,78.95,15075.0,78.81,78.96,78.8,78.95,15075.0
2017-04-21 15:00:00,78.96,78.99,78.91,78.94,14909.0,78.96,78.99,78.91,78.94,14909.0
2017-04-21 15:05:00,78.94,78.95,78.79,78.81,9966.0,78.94,78.95,78.79,78.81,9966.0
2017-04-21 15:10:00,78.8,78.8,78.75,78.76,19201.0,78.8,78.8,78.75,78.76,19201.0
2017-04-21 15:15:00,78.75,78.77,78.69,78.71,27065.0,78.75,78.77,78.69,78.71,27065.0
2017-04-21 15:20:00,78.7,78.72,78.68,78.71,13247.0,78.7,78.72,78.68,78.71,13247.0
2017-04-21 15:25:00,78.69,78.83,78.68,78.83,27982.0,78.69,78.83,78.68,78.83,27982.0
2017-04-21 15:30:00,78.82,78.84,78.73,78.8,88992.0,78.82,78.84,78.73,78.8,88992.0
2017-04-21 15:35:00,78.81,78.92,78.8,78.9,129273.0,78.81,78.92,78.8,78.9,129273.0
2017-04-21 15:40:00,78.91,78.99,78.9,78.97,30309.0,78.91,78.99,78.9,78.97,30309.0
2017-04-21 15:45:00,78.99,79.04,78.96,79.0,38167.0,78.99,79.04,78.96,79.0,38167.0
2017-04-21 15:50:00,79.0,79.01,78.94,78.95,42372.0,79.0,79.01,78.94,78.95,42372.0
2017-04-21 15:55:00,78.95,78.95,78.76,78.8,143237.0,78.95,78.95,78.76,78.8,143237.0
2017-04-24 09:30:00,80.02,80.5,79.73,80.36,87680.0,80.02,80.5,79.73,80.36,87680.0
2017-04-24 09:35:00,80.23,80.34,80.04,80.25,43965.0,80.23,80.34,80.04,80.25,43965.0
2017-04-24 09:40:00,80.24,80.33,80.1,80.13,43669.0,80.24,80.33,80.1,80.13,43669.0
2017-04-24 09:45:00,80.09,80.23,79.94,80.13,25028.0,80.09,80.23,79.94,80.13,25028.0
2017-04-24 09:50:00,80.14,80.25,80.08,80.12,70928.0,80.14,80.25,80.08,80.12,70928.0
2017-04-24 09:55:00,80.1,80.15,79.91,79.97,36418.0,80.1,80.15,79.91,79.97,36418.0
2017-04-24 10:00:00,79.97,80.07,79.89,80.06,108481.0,79.97,80.07,79.89,80.06,108481.0
2017-04-24 10:05:00,80.01,80.16,79.97,80.07,23414.0,80.01,80.16,79.97,80.07,23414.0
2017-04-24 10:10:00,80.06,80.06,79.85,79.95,30600.0,80.06,80.06,79.85,79.95,30600.0
2017-04-24 10:15:00,79.95,80.11,79.92,80.07,20718.0,79.95,80.11,79.92,80.07,20718.0
2017-04-24 10:20:00,80.08,80.12,79.96,79.96,8113.0,80.08,80.12,79.96,79.96,8113.0
2017-04-24 10:25:00,79.95,80.12,79.93,80.01,19227.0,79.95,80.12,79.93,80.01,19227.0
2017-04-24 10:30:00,79.99,80.03,79.81,79.86,51365.0,79.99,80.03,79.81,79.86,51365.0
2017-04-24 10:35:00,79.85,79.87,79.62,79.68,26156.0,79.85,79.87,79.62,79.68,26156.0
2017-04-24 10:40:00,79.67,79.78,79.67,79.74,22029.0,79.67,79.78,79.67,79.74,22029.0
2017-04-24 10:45:00,79.76,79.8,79.62,79.65,16249.0,79.76,79.8,79.62,79.65,16249.0
2017-04-24 10:50:00,79.64,79.75,79.6,79.67,14253.0,79.64,79.75,79.6,79.67,14253.0
2017-04-24 10:55:00,79.67,79.77,79.49,79.77,42891.0,79.67,79.77,79.49,79.77,42891.0
2017-04-24 11:00:00,79.81,79.83,79.75,79.82,29419.0,79.81,79.83,79.75,79.82,29419.0
2017-04-24 11:05:00,79.81,79.87,79.78,79.85,23685.0,79.81,79.87,79.78,79.85,23685.0
2017-04-24 11:10:00,79.84,79.92,79.8,79.81,39918.0,79.84,79.92,79.8,79.81,39918.0
2017-04-24 11:15:00,79.81,79.81,79.65,79.68,17124.0,79.81,79.81,79.65,79.68,17124.0
2017-04-24 11:20:00,79.69,79.77,79.45,79.52,87705.0,79.69,79.77,79.45,79.52,87705.0
2017-04-24 11:25:00,79.53,79.75,79.49,79.75,33216.0,79.53,79.75,79.49,79.75,33216.0
2017-04-24 11:30:00,79.74,79.82,79.65,79.82,20477.0,79.74,79.82,79.65,79.82,20477.0
2017-04-24 11:35:00,79.82,79.85,79.74,79.81,34754.0,79.82,79.85,79.74,79.81,34754.0
2017-04-24 11:40:00,79.82,79.83,79.66,79.71,9564.0,79.82,79.83,79.66,79.71,9564.0
2017-04-24 11:45:00,79.71,79.71,79.61,79.65,7649.0,79.71,79.71,79.61,79.65,7649.0
2017-04-24 11:50:00,79.64,79.68,79.59,79.61,8647.0,79.64,79.68,79.59,79.61,8647.0
2017-04-24 11:55:00,79.61,79.68,79.59,79.66,10317.0,79.61,79.68,79.59,79.66,10317.0
2017-04-24 12:00:00,79.69,79.74,79.65,79.67,11767.0,79.69,79.74,79.65,79.67,11767.0
2017-04-24 12:05:00,79.66,79.67,79.51,79.56,15510.0,79.66,79.67,79.51,79.56,15510.0
2017-04-24 12:10:00,79.56,79.68,79.53,79.55,11651.0,79.56,79.68,79.53,79.55,11651.0
2017-04-24 12:15:00,79.53,79.63,79.53,79.63,8065.0,79.53,79.63,79.53,79.63,8065.0
2017-04-24 12:20:00,79.63,79.69,79.59,79.68,14172.0,79.63,79.69,79.59,79.68,14172.0
2017-04-24 12:25:00,79.7,79.71,79.65,79.65,15112.0,79.7,79.71,79.65,79.65,15112.0
2017-04-24 12:30:00,79.66,79.73,79.64,79.73,25559.0,79.66,79.73,79.64,79.73,25559.0
2017-04-24 12:35:00,79.75,79.8,79.68,79.75,25280.0,79.75,79.8,79.68,79.75,25280.0
2017-04-24 12:40:00,79.76,79.76,79.71,79.75,6300.0,79.76,79.76,79.71,79.75,6300.0
2017-04-24 12:45:00,79.76,79.78,79.73,79.73,4130.0,79.76,79.78,79.73,79.73,4130.0
2017-04-24 12:50:00,79.73,79.8,79.71,79.73,11194.0,79.73,79.8,79.71,79.73,11194.0
2017-04-24 12:55:00,79.7,79.76,79.7,79.76,4348.0,79.7,79.76,79.7,79.76,4348.0
2017-04-24 13:00:00,79.76,79.8,79.7,79.7,9230.0,79.76,79.8,79.7,79.7,9230.0
2017-04-24 13:05:00,79.72,79.74,79.7,79.71,4328.0,79.72,79.74,79.7,79.71,4328.0
2017-04-24 13:10:00,79.7,79.8,79.69,79.8,11200.0,79.7,79.8,79.69,79.8,11200.0
2017-04-24 13:15:00,79.78,79.8,79.73,79.8,19002.0,79.78,79.8,79.73,79.8,19002.0
2017-04-24 13:20:00,79.79,79.79,79.64,79.65,8100.0,79.79,79.79,79.64,79.65,8100.0
2017-04-24 13:25:00,79.64,79.73,79.64,79.71,9141.0,79.64,79.73,79.64,79.71,9141.0
2017-04-24 13:30:00,79.71,79.75,79.67,79.75,6033.0,79.71,79.75,79.67,79.75,6033.0
2017-04-24 13:35:00,79.73,79.74,79.65,79.68,14209.0,79.73,79.74,79.65,79.68,14209.0
2017-04-24 13:40:00,79.69,79.7,79.64,79.7,12631.0,79.69,79.7,79.64,79.7,12631.0
2017-04-24 13:45:00,79.69,79.7,79.66,79.69,9519.0,79.69,79.7,79.66,79.69,9519.0
2017-04-24 13:50:00,79.71,79.72,79.63,79.69,7996.0,79.71,79.72,79.63,79.69,7996.0
2017-04-24 13:55:00,79.71,79.75,79.71,79.73,11056.0,79.71,79.75,79.71,79.73,11056.0
2017-04-24 14:00:00,79.73,79.74,79.68,79.72,7032.0,79.73,79.74,79.68,79.72,7032.0
2017-04-24 14:05:00,79.73,79.74,79.68,79.71,14297.0,79.73,79.74,79.68,79.71,14297.0
2017-04-24 14:10:00,79.73,79.78,79.68,79.72,8130.0,79.73,79.78,79.68,79.72,8130.0
2017-04-24 14:15:00,79.74,79.81,79.7,79.78,25484.0,79.74,79.81,79.7,79.78,25484.0
2017-04-24 14:20:00,79.79,79.88,79.77,79.84,11894.0,79.79,79.88,79.77,79.84,11894.0
2017-04-24 14:25:00,79.84,79.87,79.81,79.87,18870.0,79.84,79.87,79.81,79.87,18870.0
2017-04-24 14:30:00,79.87,79.91,79.8,79.83,14290.0,79.87,79.91,79.8,79.83,14290.0
2017-04-24 14:35:00,79.83,79.84,79.77,79.81,10308.0,79.83,79.84,79.77,79.81,10308.0
2017-04-24 14:40:00,79.8,79.85,79.75,79.83,12104.0,79.8,79.85,79.75,79.83,12104.0
2017-04-24 14:45:00,79.81,79.82,79.75,79.75,9622.0,79.81,79.82,79.75,79.75,9622.0
2017-04-24 14:50:00,79.75,79.8,79.75,79.76,5837.0,79.75,79.8,79.75,79.76,5837.0
2017-04-24 14:55:00,79.76,79.77,79.7,79.77,12000.0,79.76,79.77,79.7,79.77,12000.0
2017-04-24 15:00:00,79.77,79.84,79.75,79.82,21637.0,79.77,79.84,79.75,79.82,21637.0
2017-04-24 15:05:00,79.83,79.88,79.79,79.81,21050.0,79.83,79.88,79.79,79.81,21050.0
2017-04-24 15:10:00,79.81,79.82,79.74,79.78,14390.0,79.81,79.82,79.74,79.78,14390.0
2017-04-24 15:15:00,79.81,79.83,79.73,79.76,24107.0,79.81,79.83,79.73,79.76,24107.0
2017-04-24 15:20:00,79.75,79.86,79.74,79.83,19688.0,79.75,79.86,79.74,79.83,19688.0
2017-04-24 15:25:00,79.83,79.88,79.82,79.84,25432.0,79.83,79.88,79.82,79.84,25432.0
2017-04-24 15:30:00,79.84,79.86,79.79,79.84,30648.0,79.84,79.86,79.79,79.84,30648.0
2017-04-24 15:35:00,79.84,79.86,79.76,79.82,33963.0,79.84,79.86,79.76,79.82,33963.0
2017-04-24 15:40:00,79.8,79.84,79.78,79.8,39050.0,79.8,79.84,79.78,79.8,39050.0
2017-04-24 15:45:00,79.81,79.85,79.77,79.8,42757.0,79.81,79.85,79.77,79.8,42757.0
2017-04-24 15:50:00,79.81,79.85,79.76,79.79,55887.0,79.81,79.85,79.76,79.79,55887.0
2017-04-24 15:55:00,79.78,79.8,79.76,79.78,87189.0,79.78,79.8,79.76,79.78,87189.0
2017-04-25 09:30:00,80.22,80.28,79.85,80.07,29471.0,80.22,80.28,79.85,80.07,29471.0
2017-04-25 09:35:00,80.14,80.14,79.76,79.86,11200.0,80.14,80.14,79.76,79.86,11200.0
2017-04-25 09:40:00,79.9,80.14,79.88,80.08,40784.0,79.9,80.14,79.88,80.08,40784.0
2017-04-25 09:45:00,80.08,80.18,80.07,80.15,10318.0,80.08,80.18,80.07,80.15,10318.0
2017-04-25 09:50:00,80.12,80.15,80.0,80.11,47909.0,80.12,80.15,80.0,80.11,47909.0
2017-04-25 09:55:00,80.06,80.18,79.96,80.16,44453.0,80.06,80.18,79.96,80.16,44453.0
2017-04-25 10:00:00,80.15,80.16,79.98,80.01,10082.0,80.15,80.16,79.98,80.01,10082.0
2017-04-25 10:05:00,80.01,80.1,79.98,80.04,14149.0,80.01,80.1,79.98,80.04,14149.0
2017-04-25 10:10:00,80.05,80.2,80.02,80.16,9818.0,80.05,80.2,80.02,80.16,9818.0
2017-04-25 10:15:00,80.15,80.2,80.15,80.18,14970.0,80.15,80.2,80.15,80.18,14970.0
2017-04-25 10:20:00,80.19,80.19,79.95,79.95,25869.0,80.19,80.19,79.95,79.95,25869.0
2017-04-25 10:25:00,80.0,80.04,79.77,79.79,32273.0,80.0,80.04,79.77,79.79,32273.0
2017-04-25 10:30:00,79.79,79.89,79.76,79.79,10846.0,79.79,79.89,79.76,79.79,10846.0
2017-04-25 10:35:00,79.8,79.83,79.52,79.61,38484.0,79.8,79.83,79.52,79.61,38484.0
2017-04-25 10:40:00,79.62,79.71,79.45,79.5,18406.0,79.62,79.71,79.45,79.5,18406.0
2017-04-25 10:45:00,79.47,79.49,79.4,79.42,16477.0,79.47,79.49,79.4,79.42,16477.0
2017-04-25 10:50:00,79.45,79.5,79.37,79.42,25584.0,79.45,79.5,79.37,79.42,25584.0
2017-04-25 10:55:00,79.44,79.61,79.42,79.58,9023.0,79.44,79.61,79.42,79.58,9023.0
2017-04-25 11:00:00,79.57,79.67,79.57,79.63,6854.0,79.57,79.67,79.57,79.63,6854.0
2017-04-25 11:05:00,79.61,79.65,79.58,79.63,10235.0,79.61,79.65,79.58,79.63,10235.0
2017-04-25 11:10:00,79.61,79.67,79.6,79.67,3600.0,79.61,79.67,79.6,79.67,3600.0
2017-04-25 11:15:00,79.68,79.68,79.62,79.67,16713.0,79.68,79.68,79.62,79.67,16713.0
2017-04-25 11:20:00,79.67,79.82,79.65,79.76,19239.0,79.67,79.82,79.65,79.76,19239.0
2017-04-25 11:25:00,79.77,79.86,79.77,79.84,9400.0,79.77,79.86,79.77,79.84,9400.0
2017-04-25 11:30:00,79.86,79.95,79.85,79.95,12013.0,79.86,79.95,79.85,79.95,12013.0
2017-04-25 11:35:00,79.98,80.05,79.97,80.02,32187.0,79.98,80.05,79.97,80.02,32187.0
2017-04-25 11:40:00,80.01,80.04,79.93,79.94,11047.0,80.01,80.04,79.93,79.94,11047.0
2017-04-25 11:45:00,79.94,80.02,79.94,79.95,8800.0,79.94,80.02,79.94,79.95,8800.0
2017-04-25 11:50:00,79.94,80.0,79.94,80.0,6973.0,79.94,80.0,79.94,80.0,6973.0
2017-04-25 11:55:00,80.0,80.15,79.98,80.13,24062.0,80.0,80.15,79.98,80.13,24062.0
2017-04-25 12:00:00,80.11,80.16,80.1,80.16,5034.0,80.11,80.16,80.1,80.16,5034.0
2017-04-25 12:05:00,80.17,80.23,80.07,80.07,9041.0,80.17,80.23,80.07,80.07,9041.0
2017-04-25 12:10:00,80.07,80.07,79.99,80.01,6377.0,80.07,80.07,79.99,80.01,6377.0
2017-04-25 12:15:00,80.04,80.22,80.04,80.21,13018.0,80.04,80.22,80.04,80.21,13018.0
2017-04-25 12:20:00,80.21,80.27,80.21,80.27,14619.0,80.21,80.27,80.21,80.27,14619.0
2017-04-25 12:25:00,80.27,80.31,80.26,80.27,5970.0,80.27,80.31,80.26,80.27,5970.0
2017-04-25 12:30:00,80.26,80.28,80.23,80.23,5832.0,80.26,80.28,80.23,80.23,5832.0
2017-04-25 12:35:00,80.22,80.22,80.15,80.19,6566.0,80.22,80.22,80.15,80.19,6566.0
2017-04-25 12:40:00,80.17,80.2,80.1,80.18,24758.0,80.17,80.2,80.1,80.18,24758.0
2017-04-25 12:45:00,80.18,80.19,80.14,80.15,3825.0,80.18,80.19,80.14,80.15,3825.0
2017-04-25 12:50:00,80.14,80.15,80.1,80.13,6060.0,80.14,80.15,80.1,80.13,6060.0
2017-04-25 12:55:00,80.14,80.17,80.1,80.12,7438.0,80.14,80.17,80.1,80.12,7438.0
2017-04-25 13:00:00,80.14,80.17,80.12,80.14,3200.0,80.14,80.17,80.12,80.14,3200.0
2017-04-25 13:05:00,80.15,80.17,80.12,80.16,10832.0,80.15,80.17,80.12,80.16,10832.0
2017-04-25 13:10:00,80.17,80.19,80.15,80.16,14928.0,80.17,80.19,80.15,80.16,14928.0
2017-04-25 13:15:00,80.17,80.18,80.12,80.16,7813.0,80.17,80.18,80.12,80.16,7813.0
2017-04-25 13:20:00,80.16,80.23,80.14,80.22,10101.0,80.16,80.23,80.14,80.22,10101.0
2017-04-25 13:25:00,80.22,80.23,80.14,80.16,7363.0,80.22,80.23,80.14,80.16,7363.0
2017-04-25 13:30:00,80.15,80.2,80.15,80.19,5425.0,80.15,80.2,80.15,80.19,5425.0
2017-04-25 13:35:00,80.2,80.2,80.17,80.19,6440.0,80.2,80.2,80.17,80.19,6440.0
2017-04-25 13:40:00,80.2,80.2,80.16,80.19,5079.0,80.2,80.2,80.16,80.19,5079.0
2017-04-25 13:45:00,80.17,80.19,80.15,80.16,8472.0,80.17,80.19,80.15,80.16,8472.0
2017-04-25 13:50:00,80.17,80.21,80.16,80.2,3712.0,80.17,80.21,80.16,80.2,3712.0
2017-04-25 13:55:00,80.21,80.22,80.17,80.21,10751.0,80.21,80.22,80.17,80.21,10751.0
2017-04-25 14:00:00,80.21,80.24,80.19,80.23,6100.0,80.21,80.24,80.19,80.23,6100.0
2017-04-25 14:05:00,80.23,80.24,80.21,80.23,5576.0,80.23,80.24,80.21,80.23,5576.0
2017-04-25 14:10:00,80.23,80.25,80.21,80.21,9947.0,80.23,80.25,80.21,80.21,9947.0
2017-04-25 14:15:00,80.22,80.23,80.2,80.22,4928.0,80.22,80.23,80.2,80.22,4928.0
2017-04-25 14:20:00,80.22,80.3,80.21,80.29,10952.0,80.22,80.3,80.21,80.29,10952.0
2017-04-25 14:25:00,80.31,80.35,80.31,80.33,5133.0,80.31,80.35,80.31,80.33,5133.0
2017-04-25 14:30:00,80.33,80.53,80.32,80.51,34696.0,80.33,80.53,80.32,80.51,34696.0
2017-04-25 14:35:00,80.49,80.58,80.49,80.57,97651.0,80.49,80.58,80.49,80.57,97651.0
2017-04-25 14:40:00,80.56,80.57,80.5,80.53,13674.0,80.56,80.57,80.5,80.53,13674.0
2017-04-25 14:45:00,80.53,80.56,80.52,80.54,19063.0,80.53,80.56,80.52,80.54,19063.0
2017-04-25 14:50:00,80.53,80.64,80.52,80.62,21636.0,80.53,80.64,80.52,80.62,21636.0
2017-04-25 14:55:00,80.62,80.68,80.62,80.62,45127.0,80.62,80.68,80.62,80.62,45127.0
2017-04-25 15:00:00,80.61,80.66,80.57,80.64,46100.0,80.61,80.66,80.57,80.64,46100.0
2017-04-25 15:05:00,80.65,80.78,80.65,80.74,80647.0,80.65,80.78,80.65,80.74,80647.0
2017-04-25 15:10:00,80.73,80.81,80.71,80.79,26406.0,80.73,80.81,80.71,80.79,26406.0
2017-04-25 15:15:00,80.78,80.82,80.73,80.76,24477.0,80.78,80.82,80.73,80.76,24477.0
2017-04-25 15:20:00,80.77,80.81,80.76,80.79,11669.0,80.77,80.81,80.76,80.79,11669.0
2017-04-25 15:25:00,80.77,80.8,80.76,80.78,16724.0,80.77,80.8,80.76,80.78,16724.0
2017-04-25 15:30:00,80.78,80.81,80.68,80.78,39165.0,80.78,80.81,80.68,80.78,39165.0
2017-04-25 15:35:00,80.78,80.78,80.69,80.78,23971.0,80.78,80.78,80.69,80.78,23971.0
2017-04-25 15:40:00,80.77,80.8,80.7,80.71,25765.0,80.77,80.8,80.7,80.71,25765.0
2017-04-25 15:45:00,80.7,80.73,80.66,80.73,35161.0,80.7,80.73,80.66,80.73,35161.0
2017-04-25 15:50:00,80.73,80.75,80.65,80.7,65654.0,80.73,80.75,80.65,80.7,65654.0
2017-04-25 15:55:00,80.69,80.75,80.65,80.68,109950.0,80.69,80.75,80.65,80.68,109950.0
2017-04-26 09:30:00,81.0,81.94,80.69,81.94,75891.0,81.0,81.94,80.69,81.94,75891.0
2017-04-26 09:35:00,81.9,82.0,81.68,81.68,186832.0,81.9,82.0,81.68,81.68,186832.0
2017-04-26 09:40:00,81.68,81.81,81.53,81.65,24479.0,81.68,81.81,81.53,81.65,24479.0
2017-04-26 09:45:00,81.63,82.01,81.59,82.0,51210.0,81.63,82.01,81.59,82.0,51210.0
2017-04-26 09:50:00,82.0,82.07,81.88,82.05,70005.0,82.0,82.07,81.88,82.05,70005.0
2017-04-26 09:55:00,82.07,82.4,82.06,82.36,61978.0,82.07,82.4,82.06,82.36,61978.0
2017-04-26 10:00:00,82.35,82.4,82.2,82.35,50946.0,82.35,82.4,82.2,82.35,50946.0
2017-04-26 10:05:00,82.36,82.41,81.93,81.96,58538.0,82.36,82.41,81.93,81.96,58538.0
2017-04-26 10:10:00,81.96,81.98,81.8,81.91,108270.0,81.96,81.98,81.8,81.91,108270.0
2017-04-26 10:15:00,81.88,81.95,81.67,81.68,14444.0,81.88,81.95,81.67,81.68,14444.0
2017-04-26 10:20:00,81.61,81.65,81.48,81.55,12013.0,81.61,81.65,81.48,81.55,12013.0
2017-04-26 10:25:00,81.54,81.63,81.51,81.58,21643.0,81.54,81.63,81.51,81.58,21643.0
2017-04-26 10:30:00,81.62,81.73,81.53,81.7,44568.0,81.62,81.73,81.53,81.7,44568.0
2017-04-26 10:35:00,81.7,81.72,81.58,81.64,39136.0,81.7,81.72,81.58,81.64,39136.0
2017-04-26 10:40:00,81.64,81.72,81.59,81.72,19750.0,81.64,81.72,81.59,81.72,19750.0
2017-04-26 10:45:00,81.74,81.81,81.68,81.7,21694.0,81.74,81.81,81.68,81.7,21694.0
2017-04-26 10:50:00,81.68,81.71,81.59,81.63,23592.0,81.68,81.71,81.59,81.63,23592.0
2017-04-26 10:55:00,81.63,81.68,81.59,81.6,25714.0,81.63,81.68,81.59,81.6,25714.0
2017-04-26 11:00:00,81.59,81.78,81.59,81.7,26817.0,81.59,81.78,81.59,81.7,26817.0
2017-04-26 11:05:00,81.7,81.73,81.65,81.66,13426.0,81.7,81.73,81.65,81.66,13426.0
2017-04-26 11:10:00,81.68,81.76,81.62,81.63,17735.0,81.68,81.76,81.62,81.63,17735.0
2017-04-26 11:15:00,81.61,81.75,81.6,81.7,13050.0,81.61,81.75,81.6,81.7,13050.0
2017-04-26 11:20:00,81.68,81.84,81.6,81.84,18594.0,81.68,81.84,81.6,81.84,18594.0
2017-04-26 11:25:00,81.87,81.9,81.78,81.8,19933.0,81.87,81.9,81.78,81.8,19933.0
2017-04-26 11:30:00,81.81,81.92,81.79,81.92,21300.0,81.81,81.92,81.79,81.92,21300.0
2017-04-26 11:35:00,81.93,81.99,81.9,81.99,80229.0,81.93,81.99,81.9,81.99,80229.0
2017-04-26 11:40:00,81.98,82.08,81.97,82.08,34876.0,81.98,82.08,81.97,82.08,34876.0
2017-04-26 11:45:00,82.06,82.08,81.83,81.9,33615.0,82.06,82.08,81.83,81.9,33615.0
2017-04-26 11:50:00,81.87,81.92,81.78,81.85,31308.0,81.87,81.92,81.78,81.85,31308.0
2017-04-26 11:55:00,81.85,82.03,81.8,82.02,18168.0,81.85,82.03,81.8,82.02,18168.0
2017-04-26 12:00:00,82.01,82.18,81.96,82.16,34449.0,82.01,82.18,81.96,82.16,34449.0
2017-04-26 12:05:00,82.15,82.28,82.14,82.2,36237.0,82.15,82.28,82.14,82.2,36237.0
2017-04-26 12:10:00,82.18,82.21,82.09,82.17,22158.0,82.18,82.21,82.09,82.17,22158.0
2017-04-26 12:15:00,82.16,82.37,82.1,82.33,38898.0,82.16,82.37,82.1,82.33,38898.0
2017-04-26 12:20:00,82.33,82.33,82.25,82.32,11275.0,82.33,82.33,82.25,82.32,11275.0
2017-04-26 12:25:00,82.33,82.34,82.23,82.23,14755.0,82.33,82.34,82.23,82.23,14755.0
2017-04-26 12:30:00,82.24,82.27,82.2,82.21,12201.0,82.24,82.27,82.2,82.21,12201.0
2017-04-26 12:35:00,82.2,82.2,82.09,82.14,9647.0,82.2,82.2,82.09,82.14,9647.0
2017-04-26 12:40:00,82.15,82.22,82.14,82.21,12825.0,82.15,82.22,82.14,82.21,12825.0
2017-04-26 12:45:00,82.23,82.3,82.19,82.22,7793.0,82.23,82.3,82.19,82.22,7793.0
2017-04-26 12:50:00,82.19,82.28,82.19,82.25,15500.0,82.19,82.28,82.19,82.25,15500.0
2017-04-26 12:55:00,82.25,82.33,82.24,82.33,22065.0,82.25,82.33,82.24,82.33,22065.0
2017-04-26 13:00:00,82.38,82.42,82.32,82.33,30661.0,82.38,82.42,82.32,82.33,30661.0
2017-04-26 13:05:00,82.33,82.38,82.32,82.35,8125.0,82.33,82.38,82.32,82.35,8125.0
2017-04-26 13:10:00,82.36,82.39,82.27,82.28,11008.0,82.36,82.39,82.27,82.28,11008.0
2017-04-26 13:15:00,82.27,82.33,82.22,82.24,19701.0,82.27,82.33,82.22,82.24,19701.0
2017-04-26 13:20:00,82.24,82.27,82.18,82.23,8740.0,82.24,82.27,82.18,82.23,8740.0
2017-04-26 13:25:00,82.23,82.24,82.17,82.2,9340.0,82.23,82.24,82.17,82.2,9340.0
2017-04-26 13:30:00,82.21,82.28,82.18,82.22,20638.0,82.21,82.28,82.18,82.22,20638.0
2017-04-26 13:35:00,82.23,82.31,82.21,82.29,21874.0,82.23,82.31,82.21,82.29,21874.0
2017-04-26 13:40:00,82.31,82.4,82.28,82.39,29089.0,82.31,82.4,82.28,82.39,29089.0
2017-04-26 13:45:00,82.38,82.41,82.18,82.19,130458.0,82.38,82.41,82.18,82.19,130458.0
2017-04-26 13:50:00,82.19,82.37,82.17,82.3,17973.0,82.19,82.37,82.17,82.3,17973.0
2017-04-26 13:55:00,82.3,82.34,82.11,82.17,70273.0,82.3,82.34,82.11,82.17,70273.0
2017-04-26 14:00:00,82.15,82.15,82.01,82.11,25692.0,82.15,82.15,82.01,82.11,25692.0
2017-04-26 14:05:00,82.1,82.24,82.06,82.22,21558.0,82.1,82.24,82.06,82.22,21558.0
2017-04-26 14:10:00,82.2,82.26,82.16,82.24,17638.0,82.2,82.26,82.16,82.24,17638.0
2017-04-26 14:15:00,82.24,82.26,82.19,82.2,11595.0,82.24,82.26,82.19,82.2,11595.0
2017-04-26 14:20:00,82.18,82.19,82.11,82.14,9788.0,82.18,82.19,82.11,82.14,9788.0
2017-04-26 14:25:00,82.16,82.17,82.07,82.08,9574.0,82.16,82.17,82.07,82.08,9574.0
2017-04-26 14:30:00,82.07,82.16,82.06,82.16,14124.0,82.07,82.16,82.06,82.16,14124.0
2017-04-26 14:35:00,82.14,82.19,82.07,82.18,11787.0,82.14,82.19,82.07,82.18,11787.0
2017-04-26 14:40:00,82.19,82.24,82.19,82.22,31374.0,82.19,82.24,82.19,82.22,31374.0
2017-04-26 14:45:00,82.2,82.23,82.15,82.22,23819.0,82.2,82.23,82.15,82.22,23819.0
2017-04-26 14:50:00,82.21,82.24,82.13,82.15,12585.0,82.21,82.24,82.13,82.15,12585.0
2017-04-26 14:55:00,82.16,82.2,82.11,82.13,8135.0,82.16,82.2,82.11,82.13,8135.0
2017-04-26 15:00:00,82.11,82.18,82.09,82.15,10716.0,82.11,82.18,82.09,82.15,10716.0
2017-04-26 15:05:00,82.13,82.25,82.13,82.17,117974.0,82.13,82.25,82.13,82.17,117974.0
2017-04-26 15:10:00,82.17,82.25,82.09,82.19,19404.0,82.17,82.25,82.09,82.19,19404.0
2017-04-26 15:15:00,82.18,82.18,82.04,82.04,17365.0,82.18,82.18,82.04,82.04,17365.0
2017-04-26 15:20:00,82.05,82.05,81.95,81.99,21426.0,82.05,82.05,81.95,81.99,21426.0
2017-04-26 15:25:00,82.0,82.07,81.94,81.97,18402.0,82.0,82.07,81.94,81.97,18402.0
2017-04-26 15:30:00,81.98,81.99,81.85,81.87,26183.0,81.98,81.99,81.85,81.87,26183.0
2017-04-26 15:35:00,81.88,81.89,81.72,81.75,27776.0,81.88,81.89,81.72,81.75,27776.0
2017-04-26 15:40:00,81.75,81.85,81.72,81.78,35571.0,81.75,81.85,81.72,81.78,35571.0
2017-04-26 15:45:00,81.77,81.84,81.72,81.79,35784.0,81.77,81.84,81.72,81.79,35784.0
2017-04-26 15:50:00,81.79,81.86,81.75,81.75,61003.0,81.79,81.86,81.75,81.75,61003.0
2017-04-26 15:55:00,81.75,81.79,81.68,81.73,102583.0,81.75,81.79,81.68,81.73,102583.0
2017-04-27 09:30:00,81.73,82.12,81.65,81.72,20693.0,81.73,82.12,81.65,81.72,20693.0
2017-04-27 09:35:00,81.82,81.93,81.48,81.71,7070.0,81.82,81.93,81.48,81.71,7070.0
2017-04-27 09:40:00,81.68,82.06,81.65,81.97,6760.0,81.68,82.06,81.65,81.97,6760.0
2017-04-27 09:45:00,82.01,82.05,81.87,81.94,10320.0,82.01,82.05,81.87,81.94,10320.0
2017-04-27 09:50:00,81.92,81.97,81.74,81.81,6700.0,81.92,81.97,81.74,81.81,6700.0
2017-04-27 09:55:00,81.83,81.88,81.76,81.87,19619.0,81.83,81.88,81.76,81.87,19619.0
2017-04-27 10:00:00,81.88,82.06,81.87,82.0,52577.0,81.88,82.06,81.87,82.0,52577.0
2017-04-27 10:05:00,82.01,82.02,81.82,81.98,18450.0,82.01,82.02,81.82,81.98,18450.0
2017-04-27 10:10:00,81.99,82.05,81.93,81.98,32597.0,81.99,82.05,81.93,81.98,32597.0
2017-04-27 10:15:00,82.0,82.05,81.68,81.68,15463.0,82.0,82.05,81.68,81.68,15463.0
2017-04-27 10:20:00,81.72,81.92,81.71,81.9,16511.0,81.72,81.92,81.71,81.9,16511.0
2017-04-27 10:25:00,81.87,81.88,81.82,81.85,6853.0,81.87,81.88,81.82,81.85,6853.0
2017-04-27 10:30:00,81.85,81.94,81.79,81.8,7269.0,81.85,81.94,81.79,81.8,7269.0
2017-04-27 10:35:00,81.81,81.95,81.78,81.93,18263.0,81.81,81.95,81.78,81.93,18263.0
2017-04-27 10:40:00,81.93,82.02,81.92,82.02,13508.0,81.93,82.02,81.92,82.02,13508.0
2017-04-27 10:45:00,82.01,82.01,81.78,81.78,26181.0,82.01,82.01,81.78,81.78,26181.0
2017-04-27 10:50:00,81.76,81.81,81.57,81.7,68543.0,81.76,81.81,81.57,81.7,68543.0
2017-04-27 10:55:00,81.71,81.81,81.49,81.53,61739.0,81.71,81.81,81.49,81.53,61739.0
2017-04-27 11:00:00,81.55,81.74,81.55,81.73,17146.0,81.55,81.74,81.55,81.73,17146.0
2017-04-27 11:05:00,81.74,81.82,81.73,81.8,17841.0,81.74,81.82,81.73,81.8,17841.0
2017-04-27 11:10:00,81.78,81.99,81.78,81.97,9839.0,81.78,81.99,81.78,81.97,9839.0
2017-04-27 11:15:00,81.96,81.96,81.86,81.93,13535.0,81.96,81.96,81.86,81.93,13535.0
2017-04-27 11:20:00,81.91,82.01,81.89,82.0,16218.0,81.91,82.01,81.89,82.0,16218.0
2017-04-27 11:25:00,81.99,81.99,81.9,81.95,140147.0,81.99,81.99,81.9,81.95,140147.0
2017-04-27 11:30:00,81.94,82.0,81.88,81.98,38929.0,81.94,82.0,81.88,81.98,38929.0
2017-04-27 11:35:00,81.97,81.97,81.81,81.85,68168.0,81.97,81.97,81.81,81.85,68168.0
2017-04-27 11:40:00,81.85,81.86,81.56,81.8,46929.0,81.85,81.86,81.56,81.8,46929.0
2017-04-27 11:45:00,81.78,81.87,81.74,81.87,17156.0,81.78,81.87,81.74,81.87,17156.0
2017-04-27 11:50:00,81.88,81.95,81.87,81.95,13399.0,81.88,81.95,81.87,81.95,13399.0
2017-04-27 11:55:00,81.95,82.03,81.92,81.94,60222.0,81.95,82.03,81.92,81.94,60222.0
2017-04-27 12:00:00,81.92,81.99,81.91,81.99,11629.0,81.92,81.99,81.91,81.99,11629.0
2017-04-27 12:05:00,81.98,82.06,81.94,82.06,12692.0,81.98,82.06,81.94,82.06,12692.0
2017-04-27 12:10:00,82.05,82.13,82.03,82.12,14899.0,82.05,82.13,82.03,82.12,14899.0
2017-04-27 12:15:00,82.14,82.14,82.09,82.13,11791.0,82.14,82.14,82.09,82.13,11791.0
2017-04-27 12:20:00,82.13,82.15,82.0,82.15,70438.0,82.13,82.15,82.0,82.15,70438.0
2017-04-27 12:25:00,82.17,82.23,82.16,82.2,17948.0,82.17,82.23,82.16,82.2,17948.0
2017-04-27 12:30:00,82.2,82.27,82.18,82.27,26797.0,82.2,82.27,82.18,82.27,26797.0
2017-04-27 12:35:00,82.26,82.41,82.25,82.41,25747.0,82.26,82.41,82.25,82.41,25747.0
2017-04-27 12:40:00,82.4,82.61,82.39,82.59,62772.0,82.4,82.61,82.39,82.59,62772.0
2017-04-27 12:45:00,82.6,82.69,82.56,82.66,61897.0,82.6,82.69,82.56,82.66,61897.0
2017-04-27 12:50:00,82.65,82.74,82.58,82.72,36994.0,82.65,82.74,82.58,82.72,36994.0
2017-04-27 12:55:00,82.7,82.73,82.66,82.66,18438.0,82.7,82.73,82.66,82.66,18438.0
2017-04-27 13:00:00,82.66,82.66,82.46,82.52,24357.0,82.66,82.66,82.46,82.52,24357.0
2017-04-27 13:05:00,82.51,82.67,82.5,82.66,29390.0,82.51,82.67,82.5,82.66,29390.0
2017-04-27 13:10:00,82.66,82.66,82.58,82.61,9628.0,82.66,82.66,82.58,82.61,9628.0
2017-04-27 13:15:00,82.6,82.7,82.54,82.7,16517.0,82.6,82.7,82.54,82.7,16517.0
2017-04-27 13:20:00,82.69,82.89,82.68,82.78,56928.0,82.69,82.89,82.68,82.78,56928.0
2017-04-27 13:25:00,82.75,82.75,82.6,82.61,18067.0,82.75,82.75,82.6,82.61,18067.0
2017-04-27 13:30:00,82.62,82.66,82.57,82.57,13439.0,82.62,82.66,82.57,82.57,13439.0
2017-04-27 13:35:00,82.58,82.64,82.58,82.63,11462.0,82.58,82.64,82.58,82.63,11462.0
2017-04-27 13:40:00,82.63,82.64,82.51,82.51,8701.0,82.63,82.64,82.51,82.51,8701.0
2017-04-27 13:45:00,82.5,82.58,82.49,82.58,7903.0,82.5,82.58,82.49,82.58,7903.0
2017-04-27 13:50:00,82.59,82.66,82.59,82.61,30757.0,82.59,82.66,82.59,82.61,30757.0
2017-04-27 13:55:00,82.63,82.69,82.59,82.69,15640.0,82.63,82.69,82.59,82.69,15640.0
2017-04-27 14:00:00,82.7,82.77,82.61,82.73,55588.0,82.7,82.77,82.61,82.73,55588.0
2017-04-27 14:05:00,82.73,82.8,82.73,82.73,23080.0,82.73,82.8,82.73,82.73,23080.0
2017-04-27 14:10:00,82.73,82.73,82.65,82.66,7437.0,82.73,82.73,82.65,82.66,7437.0
2017-04-27 14:15:00,82.66,82.67,82.59,82.59,11731.0,82.66,82.67,82.59,82.59,11731.0
2017-04-27 14:20:00,82.59,82.59,82.53,82.54,10653.0,82.59,82.59,82.53,82.54,10653.0
2017-04-27 14:25:00,82.54,82.61,82.52,82.57,18554.0,82.54,82.61,82.52,82.57,18554.0
2017-04-27 14:30:00,82.57,82.66,82.57,82.66,13021.0,82.57,82.66,82.57,82.66,13021.0
2017-04-27 14:35:00,82.66,82.68,82.6,82.6,18078.0,82.66,82.68,82.6,82.6,18078.0
2017-04-27 14:40:00,82.61,82.66,82.55,82.62,19230.0,82.61,82.66,82.55,82.62,19230.0
2017-04-27 14:45:00,82.62,82.65,82.61,82.64,14977.0,82.62,82.65,82.61,82.64,14977.0
2017-04-27 14:50:00,82.65,82.68,82.62,82.64,13974.0,82.65,82.68,82.62,82.64,13974.0
2017-04-27 14:55:00,82.65,82.68,82.63,82.63,18349.0,82.65,82.68,82.63,82.63,18349.0
2017-04-27 15:00:00,82.63,82.63,82.55,82.59,40318.0,82.63,82.63,82.55,82.59,40318.0
2017-04-27 15:05:00,82.59,82.67,82.58,82.66,43497.0,82.59,82.67,82.58,82.66,43497.0
2017-04-27 15:10:00,82.66,82.74,82.65,82.7,32802.0,82.66,82.74,82.65,82.7,32802.0
2017-04-27 15:15:00,82.71,82.72,82.61,82.63,45181.0,82.71,82.72,82.61,82.63,45181.0
2017-04-27 15:20:00,82.63,82.74,82.62,82.74,36596.0,82.63,82.74,82.62,82.74,36596.0
2017-04-27 15:25:00,82.73,82.79,82.71,82.79,35553.0,82.73,82.79,82.71,82.79,35553.0
2017-04-27 15:30:00,82.79,82.94,82.79,82.94,93294.0,82.79,82.94,82.79,82.94,93294.0
2017-04-27 15:35:00,82.94,83.02,82.93,82.96,65303.0,82.94,83.02,82.93,82.96,65303.0
2017-04-27 15:40:00,82.93,83.1,82.92,82.99,115620.0,82.93,83.1,82.92,82.99,115620.0
2017-04-27 15:45:00,83.0,83.08,82.98,83.01,85706.0,83.0,83.08,82.98,83.01,85706.0
2017-04-27 15:50:00,83.01,83.06,82.99,83.05,114060.0,83.01,83.06,82.99,83.05,114060.0
2017-04-27 15:55:00,83.05,83.14,83.02,83.13,223641.0,83.05,83.14,83.02,83.13,223641.0
2017-04-28 09:30:00,82.98,83.21,82.5,82.79,39943.0,82.98,83.21,82.5,82.79,39943.0
2017-04-28 09:35:00,82.93,82.96,82.46,82.52,76932.0,82.93,82.96,82.46,82.52,76932.0
2017-04-28 09:40:00,82.52,82.74,82.42,82.55,34080.0,82.52,82.74,82.42,82.55,34080.0
2017-04-28 09:45:00,82.58,82.7,82.5,82.65,22686.0,82.58,82.7,82.5,82.65,22686.0
2017-04-28 09:50:00,82.7,82.83,82.67,82.82,26843.0,82.7,82.83,82.67,82.82,26843.0
2017-04-28 09:55:00,82.8,83.04,82.79,82.87,13500.0,82.8,83.04,82.79,82.87,13500.0
2017-04-28 10:00:00,82.9,82.94,82.76,82.91,11536.0,82.9,82.94,82.76,82.91,11536.0
2017-04-28 10:05:00,82.88,82.89,82.75,82.81,18731.0,82.88,82.89,82.75,82.81,18731.0
2017-04-28 10:10:00,82.82,82.85,82.73,82.82,14200.0,82.82,82.85,82.73,82.82,14200.0
2017-04-28 10:15:00,82.83,82.98,82.78,82.95,16490.0,82.83,82.98,82.78,82.95,16490.0
2017-04-28 10:20:00,82.94,83.0,82.8,82.81,20787.0,82.94,83.0,82.8,82.81,20787.0
2017-04-28 10:25:00,82.83,82.94,82.79,82.94,16018.0,82.83,82.94,82.79,82.94,16018.0
2017-04-28 10:30:00,82.91,82.91,82.77,82.78,151710.0,82.91,82.91,82.77,82.78,151710.0
2017-04-28 10:35:00,82.78,82.78,82.4,82.52,70524.0,82.78,82.78,82.4,82.52,70524.0
2017-04-28 10:40:00,82.52,82.62,82.5,82.58,40045.0,82.52,82.62,82.5,82.58,40045.0
2017-04-28 10:45:00,82.57,82.62,82.53,82.58,28500.0,82.57,82.62,82.53,82.58,28500.0
2017-04-28 10:50:00,82.57,82.68,82.53,82.57,28931.0,82.57,82.68,82.53,82.57,28931.0
2017-04-28 10:55:00,82.56,82.56,82.4,82.42,13024.0,82.56,82.56,82.4,82.42,13024.0
2017-04-28 11:00:00,82.41,82.52,82.29,82.52,19739.0,82.41,82.52,82.29,82.52,19739.0
2017-04-28 11:05:00,82.48,82.7,82.47,82.53,40402.0,82.48,82.7,82.47,82.53,40402.0
2017-04-28 11:10:00,82.5,82.52,82.33,82.34,16889.0,82.5,82.52,82.33,82.34,16889.0
2017-04-28 11:15:00,82.36,82.42,82.28,82.39,13970.0,82.36,82.42,82.28,82.39,13970.0
2017-04-28 11:20:00,82.38,82.43,82.24,82.24,11373.0,82.38,82.43,82.24,82.24,11373.0
2017-04-28 11:25:00,82.26,82.38,82.24,82.32,11164.0,82.26,82.38,82.24,82.32,11164.0
2017-04-28 11:30:00,82.34,82.38,82.23,82.32,13411.0,82.34,82.38,82.23,82.32,13411.0
2017-04-28 11:35:00,82.31,82.4,82.29,82.36,11914.0,82.31,82.4,82.29,82.36,11914.0
2017-04-28 11:40:00,82.35,82.48,82.32,82.41,15412.0,82.35,82.48,82.32,82.41,15412.0
2017-04-28 11:45:00,82.42,82.53,82.41,82.53,10563.0,82.42,82.53,82.41,82.53,10563.0
2017-04-28 11:50:00,82.55,82.63,82.48,82.54,8189.0,82.55,82.63,82.48,82.54,8189.0
2017-04-28 11:55:00,82.53,82.53,82.45,82.5,5737.0,82.53,82.53,82.45,82.5,5737.0
2017-04-28 12:00:00,82.5,82.65,82.5,82.64,11605.0,82.5,82.65,82.5,82.64,11605.0
2017-04-28 12:05:00,82.65,82.66,82.58,82.61,12500.0,82.65,82.66,82.58,82.61,12500.0
2017-04-28 12:10:00,82.62,82.67,82.62,82.65,9499.0,82.62,82.67,82.62,82.65,9499.0
2017-04-28 12:15:00,82.64,82.71,82.62,82.64,14379.0,82.64,82.71,82.62,82.64,14379.0
2017-04-28 12:20:00,82.65,82.76,82.63,82.71,11102.0,82.65,82.76,82.63,82.71,11102.0
2017-04-28 12:25:00,82.71,82.73,82.66,82.71,6933.0,82.71,82.73,82.66,82.71,6933.0
2017-04-28 12:30:00,82.72,82.73,82.61,82.66,9400.0,82.72,82.73,82.61,82.66,9400.0
2017-04-28 12:35:00,82.68,82.73,82.68,82.7,8900.0,82.68,82.73,82.68,82.7,8900.0
2017-04-28 12:40:00,82.7,82.77,82.68,82.75,8300.0,82.7,82.77,82.68,82.75,8300.0
2017-04-28 12:45:00,82.74,82.76,82.7,82.76,10211.0,82.74,82.76,82.7,82.76,10211.0
2017-04-28 12:50:00,82.75,82.76,82.65,82.7,13553.0,82.75,82.76,82.65,82.7,13553.0
2017-04-28 12:55:00,82.69,82.73,82.64,82.72,15126.0,82.69,82.73,82.64,82.72,15126.0
2017-04-28 13:00:00,82.72,82.84,82.72,82.84,4820.0,82.72,82.84,82.72,82.84,4820.0
2017-04-28 13:05:00,82.84,82.92,82.78,82.87,20368.0,82.84,82.92,82.78,82.87,20368.0
2017-04-28 13:10:00,82.88,82.99,82.87,82.99,22413.0,82.88,82.99,82.87,82.99,22413.0
2017-04-28 13:15:00,82.97,83.06,82.97,82.97,49959.0,82.97,83.06,82.97,82.97,49959.0
2017-04-28 13:20:00,82.97,83.03,82.96,83.0,13547.0,82.97,83.03,82.96,83.0,13547.0
2017-04-28 13:25:00,83.0,83.13,82.99,83.11,9500.0,83.0,83.13,82.99,83.11,9500.0
2017-04-28 13:30:00,83.13,83.17,83.07,83.07,23435.0,83.13,83.17,83.07,83.07,23435.0
2017-04-28 13:35:00,83.07,83.11,83.05,83.05,8610.0,83.07,83.11,83.05,83.05,8610.0
2017-04-28 13:40:00,83.04,83.07,82.9,82.92,16054.0,83.04,83.07,82.9,82.92,16054.0
2017-04-28 13:45:00,82.92,83.0,82.88,82.93,11452.0,82.92,83.0,82.88,82.93,11452.0
2017-04-28 13:50:00,82.93,83.0,82.92,82.97,5900.0,82.93,83.0,82.92,82.97,5900.0
2017-04-28 13:55:00,82.97,83.04,82.96,83.02,10109.0,82.97,83.04,82.96,83.02,10109.0
2017-04-28 14:00:00,83.02,83.05,82.97,83.02,8704.0,83.02,83.05,82.97,83.02,8704.0
2017-04-28 14:05:00,83.04,83.04,82.94,82.94,7700.0,83.04,83.04,82.94,82.94,7700.0
2017-04-28 14:10:00,82.93,82.97,82.88,82.88,12010.0,82.93,82.97,82.88,82.88,12010.0
2017-04-28 14:15:00,82.9,82.99,82.9,82.94,13139.0,82.9,82.99,82.9,82.94,13139.0
2017-04-28 14:20:00,82.94,83.04,82.94,83.02,6700.0,82.94,83.04,82.94,83.02,6700.0
2017-04-28 14:25:00,83.03,83.05,82.97,83.04,8256.0,83.03,83.05,82.97,83.04,8256.0
2017-04-28 14:30:00,83.03,83.03,82.98,83.01,11033.0,83.03,83.03,82.98,83.01,11033.0
2017-04-28 14:35:00,83.0,83.03,82.98,83.0,26185.0,83.0,83.03,82.98,83.0,26185.0
2017-04-28 14:40:00,83.01,83.03,82.97,83.02,8988.0,83.01,83.03,82.97,83.02,8988.0
2017-04-28 14:45:00,83.04,83.08,83.0,83.06,30031.0,83.04,83.08,83.0,83.06,30031.0
2017-04-28 14:50:00,83.05,83.08,82.93,82.94,29680.0,83.05,83.08,82.93,82.94,29680.0
2017-04-28 14:55:00,82.94,82.97,82.91,82.91,19967.0,82.94,82.97,82.91,82.91,19967.0
2017-04-28 15:00:00,82.91,83.0,82.86,83.0,17266.0,82.91,83.0,82.86,83.0,17266.0
2017-04-28 15:05:00,83.01,83.07,82.99,83.03,27291.0,83.01,83.07,82.99,83.03,27291.0
2017-04-28 15:10:00,83.03,83.05,83.0,83.02,11000.0,83.03,83.05,83.0,83.02,11000.0
2017-04-28 15:15:00,83.01,83.1,82.99,83.09,24478.0,83.01,83.1,82.99,83.09,24478.0
2017-04-28 15:20:00,83.09,83.09,83.0,83.02,26959.0,83.09,83.09,83.0,83.02,26959.0
2017-04-28 15:25:00,83.01,83.03,82.99,83.02,19376.0,83.01,83.03,82.99,83.02,19376.0
2017-04-28 15:30:00,83.01,83.12,83.01,83.08,50289.0,83.01,83.12,83.01,83.08,50289.0
2017-04-28 15:35:00,83.07,83.08,83.0,83.03,40651.0,83.07,83.08,83.0,83.03,40651.0
2017-04-28 15:40:00,83.01,83.01,82.91,82.91,21776.0,83.01,83.01,82.91,82.91,21776.0
2017-04-28 15:45:00,82.9,82.94,82.85,82.9,31972.0,82.9,82.94,82.85,82.9,31972.0
2017-04-28 15:50:00,82.91,82.91,82.77,82.78,87965.0,82.91,82.91,82.77,82.78,87965.0
2017-04-28 15:55:00,82.78,82.79,82.74,82.77,136599.0,82.78,82.79,82.74,82.77,136599.0
2017-05-01 09:30:00,83.07,83.21,82.88,83.13,29131.0,83.07,83.21,82.88,83.13,29131.0
2017-05-01 09:35:00,83.14,83.14,82.78,82.92,49767.0,83.14,83.14,82.78,82.92,49767.0
2017-05-01 09:40:00,82.97,83.06,82.5,82.62,39142.0,82.97,83.06,82.5,82.62,39142.0
2017-05-01 09:45:00,82.62,82.65,82.45,82.49,22322.0,82.62,82.65,82.45,82.49,22322.0
2017-05-01 09:50:00,82.48,82.51,82.33,82.5,25593.0,82.48,82.51,82.33,82.5,25593.0
2017-05-01 09:55:00,82.47,82.49,82.31,82.36,30566.0,82.47,82.49,82.31,82.36,30566.0
2017-05-01 10:00:00,82.34,82.57,82.31,82.45,38951.0,82.34,82.57,82.31,82.45,38951.0
2017-05-01 10:05:00,82.44,82.52,82.41,82.45,20470.0,82.44,82.52,82.41,82.45,20470.0
2017-05-01 10:10:00,82.45,82.5,82.34,82.38,54037.0,82.45,82.5,82.34,82.38,54037.0
2017-05-01 10:15:00,82.38,82.43,82.22,82.29,52082.0,82.38,82.43,82.22,82.29,52082.0
2017-05-01 10:20:00,82.29,82.32,82.15,82.19,47330.0,82.29,82.32,82.15,82.19,47330.0
2017-05-01 10:25:00,82.19,82.33,82.08,82.08,24605.0,82.19,82.33,82.08,82.08,24605.0
2017-05-01 10:30:00,82.09,82.34,82.09,82.19,31105.0,82.09,82.34,82.09,82.19,31105.0
2017-05-01 10:35:00,82.19,82.33,82.17,82.33,16380.0,82.19,82.33,82.17,82.33,16380.0
2017-05-01 10:40:00,82.33,82.38,82.22,82.24,42458.0,82.33,82.38,82.22,82.24,42458.0
2017-05-01 10:45:00,82.24,82.46,82.23,82.43,84761.0,82.24,82.46,82.23,82.43,84761.0
2017-05-01 10:50:00,82.42,82.43,82.18,82.22,54052.0,82.42,82.43,82.18,82.22,54052.0
2017-05-01 10:55:00,82.22,82.38,82.22,82.26,35416.0,82.22,82.38,82.22,82.26,35416.0
2017-05-01 11:00:00,82.26,82.3,82.12,82.13,21195.0,82.26,82.3,82.12,82.13,21195.0
2017-05-01 11:05:00,82.13,82.22,82.13,82.16,9251.0,82.13,82.22,82.13,82.16,9251.0
2017-05-01 11:10:00,82.16,82.24,82.09,82.24,14575.0,82.16,82.24,82.09,82.24,14575.0
2017-05-01 11:15:00,82.23,82.24,82.12,82.15,12810.0,82.23,82.24,82.12,82.15,12810.0
2017-05-01 11:20:00,82.14,82.26,82.13,82.22,10746.0,82.14,82.26,82.13,82.22,10746.0
2017-05-01 11:25:00,82.22,82.24,82.12,82.13,11281.0,82.22,82.24,82.12,82.13,11281.0
2017-05-01 11:30:00,82.11,82.18,82.06,82.12,24732.0,82.11,82.18,82.06,82.12,24732.0
2017-05-01 11:35:00,82.11,82.12,81.91,81.99,35557.0,82.11,82.12,81.91,81.99,35557.0
2017-05-01 11:40:00,82.01,82.02,81.86,81.9,22800.0,82.01,82.02,81.86,81.9,22800.0
2017-05-01 11:45:00,81.91,81.93,81.79,81.8,19000.0,81.91,81.93,81.79,81.8,19000.0
2017-05-01 11:50:00,81.8,81.82,81.6,81.62,61852.0,81.8,81.82,81.6,81.62,61852.0
2017-05-01 11:55:00,81.62,81.65,81.48,81.48,58201.0,81.62,81.65,81.48,81.48,58201.0
2017-05-01 12:00:00,81.48,81.53,81.38,81.43,74991.0,81.48,81.53,81.38,81.43,74991.0
2017-05-01 12:05:00,81.41,81.53,81.35,81.45,122435.0,81.41,81.53,81.35,81.45,122435.0
2017-05-01 12:10:00,81.46,81.5,81.29,81.31,73914.0,81.46,81.5,81.29,81.31,73914.0
2017-05-01 12:15:00,81.31,81.33,81.05,81.16,75612.0,81.31,81.33,81.05,81.16,75612.0
2017-05-01 12:20:00,81.21,81.22,81.05,81.09,34980.0,81.21,81.22,81.05,81.09,34980.0
2017-05-01 12:25:00,81.08,81.17,80.96,81.16,109730.0,81.08,81.17,80.96,81.16,109730.0
2017-05-01 12:30:00,81.17,81.2,81.05,81.05,122274.0,81.17,81.2,81.05,81.05,122274.0
2017-05-01 12:35:00,81.06,81.16,80.99,81.16,23543.0,81.06,81.16,80.99,81.16,23543.0
2017-05-01 12:40:00,81.17,81.18,80.98,80.99,18109.0,81.17,81.18,80.98,80.99,18109.0
2017-05-01 12:45:00,80.99,81.05,80.92,80.94,46777.0,80.99,81.05,80.92,80.94,46777.0
2017-05-01 12:50:00,80.94,80.99,80.76,80.88,28899.0,80.94,80.99,80.76,80.88,28899.0
2017-05-01 12:55:00,80.88,81.02,80.84,80.88,20379.0,80.88,81.02,80.84,80.88,20379.0
2017-05-01 13:00:00,80.88,80.97,80.86,80.97,33846.0,80.88,80.97,80.86,80.97,33846.0
2017-05-01 13:05:00,80.97,80.98,80.7,80.7,40154.0,80.97,80.98,80.7,80.7,40154.0
2017-05-01 13:10:00,80.72,80.83,80.68,80.7,80296.0,80.72,80.83,80.68,80.7,80296.0
2017-05-01 13:15:00,80.7,80.8,80.66,80.8,38774.0,80.7,80.8,80.66,80.8,38774.0
2017-05-01 13:20:00,80.84,80.84,80.72,80.8,35560.0,80.84,80.84,80.72,80.8,35560.0
2017-05-01 13:25:00,80.8,81.13,80.8,81.06,37990.0,80.8,81.13,80.8,81.06,37990.0
2017-05-01 13:30:00,81.05,81.1,81.0,81.1,15365.0,81.05,81.1,81.0,81.1,15365.0
2017-05-01 13:35:00,81.1,81.11,80.95,80.99,29913.0,81.1,81.11,80.95,80.99,29913.0
2017-05-01 13:40:00,80.99,81.21,80.98,81.19,33840.0,80.99,81.21,80.98,81.19,33840.0
2017-05-01 13:45:00,81.2,81.24,81.14,81.23,27868.0,81.2,81.24,81.14,81.23,27868.0
2017-05-01 13:50:00,81.23,81.25,81.12,81.25,34560.0,81.23,81.25,81.12,81.25,34560.0
2017-05-01 13:55:00,81.24,81.28,81.15,81.22,20806.0,81.24,81.28,81.15,81.22,20806.0
2017-05-01 14:00:00,81.25,81.29,81.08,81.11,28062.0,81.25,81.29,81.08,81.11,28062.0
2017-05-01 14:05:00,81.12,81.17,81.06,81.17,20731.0,81.12,81.17,81.06,81.17,20731.0
2017-05-01 14:10:00,81.2,81.27,81.17,81.27,18027.0,81.2,81.27,81.17,81.27,18027.0
2017-05-01 14:15:00,81.31,81.35,81.25,81.34,54979.0,81.31,81.35,81.25,81.34,54979.0
2017-05-01 14:20:00,81.35,81.44,81.33,81.38,27947.0,81.35,81.44,81.33,81.38,27947.0
2017-05-01 14:25:00,81.39,81.47,81.3,81.4,25018.0,81.39,81.47,81.3,81.4,25018.0
2017-05-01 14:30:00,81.39,81.44,81.35,81.43,28867.0,81.39,81.44,81.35,81.43,28867.0
2017-05-01 14:35:00,81.42,81.48,81.38,81.46,28654.0,81.42,81.48,81.38,81.46,28654.0
2017-05-01 14:40:00,81.46,81.5,81.33,81.34,11847.0,81.46,81.5,81.33,81.34,11847.0
2017-05-01 14:45:00,81.35,81.37,81.26,81.3,31957.0,81.35,81.37,81.26,81.3,31957.0
2017-05-01 14:50:00,81.29,81.29,81.24,81.25,17964.0,81.29,81.29,81.24,81.25,17964.0
2017-05-01 14:55:00,81.25,81.31,81.24,81.25,18623.0,81.25,81.31,81.24,81.25,18623.0
2017-05-01 15:00:00,81.26,81.35,81.23,81.26,30935.0,81.26,81.35,81.23,81.26,30935.0
2017-05-01 15:05:00,81.26,81.27,81.16,81.18,37738.0,81.26,81.27,81.16,81.18,37738.0
2017-05-01 15:10:00,81.18,81.23,81.15,81.21,34882.0,81.18,81.23,81.15,81.21,34882.0
2017-05-01 15:15:00,81.21,81.21,81.09,81.14,34872.0,81.21,81.21,81.09,81.14,34872.0
2017-05-01 15:20:00,81.12,81.12,81.03,81.12,51297.0,81.12,81.12,81.03,81.12,51297.0
2017-05-01 15:25:00,81.12,81.12,81.0,81.02,33951.0,81.12,81.12,81.0,81.02,33951.0
2017-05-01 15:30:00,81.03,81.09,81.01,81.07,42399.0,81.03,81.09,81.01,81.07,42399.0
2017-05-01 15:35:00,81.07,81.13,80.98,81.0,44414.0,81.07,81.13,80.98,81.0,44414.0
2017-05-01 15:40:00,80.99,81.08,80.95,80.96,62604.0,80.99,81.08,80.95,80.96,62604.0
2017-05-01 15:45:00,80.96,81.0,80.95,81.0,59514.0,80.96,81.0,80.95,81.0,59514.0
2017-05-01 15:50:00,80.98,80.99,80.83,80.85,78284.0,80.98,80.99,80.83,80.85,78284.0
2017-05-01 15:55:00,80.85,80.89,80.73,80.74,155696.0,80.85,80.89,80.73,80.74,155696.0
2017-05-02 09:30:00,80.75,81.29,80.67,81.29,41824.0,80.75,81.29,80.67,81.29,41824.0
2017-05-02 09:35:00,81.25,81.3,80.8,80.81,19425.0,81.25,81.3,80.8,80.81,19425.0
2017-05-02 09:40:00,80.81,80.88,80.71,80.82,34501.0,80.81,80.88,80.71,80.82,34501.0
2017-05-02 09:45:00,80.84,80.93,80.78,80.87,21536.0,80.84,80.93,80.78,80.87,21536.0
2017-05-02 09:50:00,80.85,80.85,80.71,80.77,39384.0,80.85,80.85,80.71,80.77,39384.0
2017-05-02 09:55:00,80.76,80.87,80.57,80.61,26582.0,80.76,80.87,80.57,80.61,26582.0
2017-05-02 10:00:00,80.62,80.73,80.49,80.6,42096.0,80.62,80.73,80.49,80.6,42096.0
2017-05-02 10:05:00,80.59,80.7,80.57,80.58,17290.0,80.59,80.7,80.57,80.58,17290.0
2017-05-02 10:10:00,80.58,80.81,80.57,80.78,41147.0,80.58,80.81,80.57,80.78,41147.0
2017-05-02 10:15:00,80.8,81.09,80.76,81.07,28097.0,80.8,81.09,80.76,81.07,28097.0
2017-05-02 10:20:00,81.07,81.17,80.96,81.0,18791.0,81.07,81.17,80.96,81.0,18791.0
2017-05-02 10:25:00,80.97,80.98,80.9,80.93,22650.0,80.97,80.98,80.9,80.93,22650.0
2017-05-02 10:30:00,80.94,81.02,80.93,80.97,23011.0,80.94,81.02,80.93,80.97,23011.0
2017-05-02 10:35:00,80.95,81.16,80.94,81.13,88094.0,80.95,81.16,80.94,81.13,88094.0
2017-05-02 10:40:00,81.13,81.2,81.05,81.1,39075.0,81.13,81.2,81.05,81.1,39075.0
2017-05-02 10:45:00,81.11,81.29,81.1,81.13,40756.0,81.11,81.29,81.1,81.13,40756.0
2017-05-02 10:50:00,81.15,81.15,80.93,80.95,39886.0,81.15,81.15,80.93,80.95,39886.0
2017-05-02 10:55:00,80.96,81.19,80.96,81.09,27692.0,80.96,81.19,80.96,81.09,27692.0
2017-05-02 11:00:00,81.05,81.19,81.02,81.12,39625.0,81.05,81.19,81.02,81.12,39625.0
2017-05-02 11:05:00,81.11,81.22,81.06,81.11,19137.0,81.11,81.22,81.06,81.11,19137.0
2017-05-02 11:10:00,81.1,81.16,81.02,81.12,23963.0,81.1,81.16,81.02,81.12,23963.0
2017-05-02 11:15:00,81.12,81.36,81.1,81.35,50579.0,81.12,81.36,81.1,81.35,50579.0
2017-05-02 11:20:00,81.39,81.51,81.3,81.39,39569.0,81.39,81.51,81.3,81.39,39569.0
2017-05-02 11:25:00,81.39,81.46,81.32,81.44,29871.0,81.39,81.46,81.32,81.44,29871.0
2017-05-02 11:30:00,81.43,81.44,81.31,81.34,20798.0,81.43,81.44,81.31,81.34,20798.0
2017-05-02 11:35:00,81.34,81.34,81.26,81.32,23130.0,81.34,81.34,81.26,81.32,23130.0
2017-05-02 11:40:00,81.32,81.42,81.25,81.25,18537.0,81.32,81.42,81.25,81.25,18537.0
2017-05-02 11:45:00,81.27,81.28,81.11,81.19,44751.0,81.27,81.28,81.11,81.19,44751.0
2017-05-02 11:50:00,81.18,81.18,81.09,81.12,13806.0,81.18,81.18,81.09,81.12,13806.0
2017-05-02 11:55:00,81.13,81.14,81.03,81.11,44067.0,81.13,81.14,81.03,81.11,44067.0
2017-05-02 12:00:00,81.14,81.24,81.13,81.19,55335.0,81.14,81.24,81.13,81.19,55335.0
2017-05-02 12:05:00,81.2,81.27,81.14,81.27,36266.0,81.2,81.27,81.14,81.27,36266.0
2017-05-02 12:10:00,81.3,81.46,81.3,81.45,139119.0,81.3,81.46,81.3,81.45,139119.0
2017-05-02 12:15:00,81.46,81.64,81.46,81.6,36859.0,81.46,81.64,81.46,81.6,36859.0
2017-05-02 12:20:00,81.6,81.66,81.56,81.58,73549.0,81.6,81.66,81.56,81.58,73549.0
2017-05-02 12:25:00,81.59,81.71,81.58,81.63,17489.0,81.59,81.71,81.58,81.63,17489.0
2017-05-02 12:30:00,81.63,81.67,81.59,81.6,19599.0,81.63,81.67,81.59,81.6,19599.0
2017-05-02 12:35:00,81.6,81.78,81.6,81.7,30230.0,81.6,81.78,81.6,81.7,30230.0
2017-05-02 12:40:00,81.7,81.78,81.7,81.78,15437.0,81.7,81.78,81.7,81.78,15437.0
2017-05-02 12:45:00,81.78,81.83,81.76,81.82,38673.0,81.78,81.83,81.76,81.82,38673.0
2017-05-02 12:50:00,81.82,81.89,81.79,81.8,23562.0,81.82,81.89,81.79,81.8,23562.0
2017-05-02 12:55:00,81.79,81.9,81.75,81.85,21836.0,81.79,81.9,81.75,81.85,21836.0
2017-05-02 13:00:00,81.84,81.87,81.75,81.83,32634.0,81.84,81.87,81.75,81.83,32634.0
2017-05-02 13:05:00,81.83,81.91,81.81,81.84,21732.0,81.83,81.91,81.81,81.84,21732.0
2017-05-02 13:10:00,81.86,81.88,81.81,81.86,15056.0,81.86,81.88,81.81,81.86,15056.0
2017-05-02 13:15:00,81.86,81.89,81.81,81.88,30496.0,81.86,81.89,81.81,81.88,30496.0
2017-05-02 13:20:00,81.88,81.98,81.85,81.96,30285.0,81.88,81.98,81.85,81.96,30285.0
2017-05-02 13:25:00,81.96,82.1,81.96,82.03,19975.0,81.96,82.1,81.96,82.03,19975.0
2017-05-02 13:30:00,82.03,82.06,81.97,81.97,22475.0,82.03,82.06,81.97,81.97,22475.0
2017-05-02 13:35:00,81.97,82.06,81.9,81.95,30541.0,81.97,82.06,81.9,81.95,30541.0
2017-05-02 13:40:00,81.94,81.98,81.89,81.96,17384.0,81.94,81.98,81.89,81.96,17384.0
2017-05-02 13:45:00,81.95,81.95,81.76,81.83,62673.0,81.95,81.95,81.76,81.83,62673.0
2017-05-02 13:50:00,81.83,81.85,81.78,81.78,25050.0,81.83,81.85,81.78,81.78,25050.0
2017-05-02 13:55:00,81.79,81.81,81.75,81.79,10400.0,81.79,81.81,81.75,81.79,10400.0
2017-05-02 14:00:00,81.79,81.79,81.61,81.64,19386.0,81.79,81.79,81.61,81.64,19386.0
2017-05-02 14:05:00,81.64,81.68,81.55,81.58,26676.0,81.64,81.68,81.55,81.58,26676.0
2017-05-02 14:10:00,81.58,81.69,81.57,81.63,81195.0,81.58,81.69,81.57,81.63,81195.0
2017-05-02 14:15:00,81.62,81.66,81.56,81.56,42912.0,81.62,81.66,81.56,81.56,42912.0
2017-05-02 14:20:00,81.56,81.57,81.51,81.53,22728.0,81.56,81.57,81.51,81.53,22728.0
2017-05-02 14:25:00,81.53,81.62,81.42,81.42,60883.0,81.53,81.62,81.42,81.42,60883.0
2017-05-02 14:30:00,81.42,81.48,81.37,81.42,107800.0,81.42,81.48,81.37,81.42,107800.0
2017-05-02 14:35:00,81.42,81.45,81.33,81.35,92269.0,81.42,81.45,81.33,81.35,92269.0
2017-05-02 14:40:00,81.37,81.37,81.29,81.31,45502.0,81.37,81.37,81.29,81.31,45502.0
2017-05-02 14:45:00,81.3,81.5,81.29,81.5,76653.0,81.3,81.5,81.29,81.5,76653.0
2017-05-02 14:50:00,81.49,81.68,81.47,81.68,25486.0,81.49,81.68,81.47,81.68,25486.0
2017-05-02 14:55:00,81.66,81.73,81.62,81.65,15583.0,81.66,81.73,81.62,81.65,15583.0
2017-05-02 15:00:00,81.65,81.7,81.57,81.57,22142.0,81.65,81.7,81.57,81.57,22142.0
2017-05-02 15:05:00,81.58,81.68,81.54,81.68,34012.0,81.58,81.68,81.54,81.68,34012.0
2017-05-02 15:10:00,81.67,81.7,81.63,81.67,18178.0,81.67,81.7,81.63,81.67,18178.0
2017-05-02 15:15:00,81.67,81.7,81.65,81.67,14083.0,81.67,81.7,81.65,81.67,14083.0
2017-05-02 15:20:00,81.66,81.69,81.53,81.61,17681.0,81.66,81.69,81.53,81.61,17681.0
2017-05-02 15:25:00,81.61,81.63,81.55,81.63,20410.0,81.61,81.63,81.55,81.63,20410.0
2017-05-02 15:30:00,81.62,81.64,81.57,81.62,32189.0,81.62,81.64,81.57,81.62,32189.0
2017-05-02 15:35:00,81.63,81.72,81.61,81.71,44497.0,81.63,81.72,81.61,81.71,44497.0
2017-05-02 15:40:00,81.72,81.77,81.71,81.77,29421.0,81.72,81.77,81.71,81.77,29421.0
2017-05-02 15:45:00,81.77,81.81,81.67,81.75,48886.0,81.77,81.81,81.67,81.75,48886.0
2017-05-02 15:50:00,81.77,81.78,81.59,81.6,66995.0,81.77,81.78,81.59,81.6,66995.0
2017-05-02 15:55:00,81.59,81.71,81.57,81.7,144355.0,81.59,81.71,81.57,81.7,144355.0
2017-05-03 09:30:00,81.73,81.81,81.45,81.64,19437.0,81.73,81.81,81.45,81.64,19437.0
2017-05-03 09:35:00,81.64,81.83,81.64,81.83,17689.0,81.64,81.83,81.64,81.83,17689.0
2017-05-03 09:40:00,81.82,81.91,81.79,81.86,6946.0,81.82,81.91,81.79,81.86,6946.0
2017-05-03 09:45:00,81.86,81.99,81.81,81.82,21852.0,81.86,81.99,81.81,81.82,21852.0
2017-05-03 09:50:00,81.86,82.39,81.82,82.29,166625.0,81.86,82.39,81.82,82.29,166625.0
2017-05-03 09:55:00,82.3,82.3,82.0,82.2,54273.0,82.3,82.3,82.0,82.2,54273.0
2017-05-03 10:00:00,82.14,82.14,81.79,81.83,20615.0,82.14,82.14,81.79,81.83,20615.0
2017-05-03 10:05:00,81.81,81.98,81.77,81.79,24676.0,81.81,81.98,81.77,81.79,24676.0
2017-05-03 10:10:00,81.8,81.92,81.74,81.81,36758.0,81.8,81.92,81.74,81.81,36758.0
2017-05-03 10:15:00,81.83,82.09,81.78,82.01,37644.0,81.83,82.09,81.78,82.01,37644.0
2017-05-03 10:20:00,81.99,82.09,81.98,82.03,25111.0,81.99,82.09,81.98,82.03,25111.0
2017-05-03 10:25:00,82.01,82.01,81.77,81.86,29345.0,82.01,82.01,81.77,81.86,29345.0
2017-05-03 10:30:00,81.83,82.0,81.81,81.91,33305.0,81.83,82.0,81.81,81.91,33305.0
2017-05-03 10:35:00,81.91,82.02,81.87,81.96,37668.0,81.91,82.02,81.87,81.96,37668.0
2017-05-03 10:40:00,81.95,82.01,81.9,81.95,23353.0,81.95,82.01,81.9,81.95,23353.0
2017-05-03 10:45:00,81.96,81.96,81.77,81.82,17808.0,81.96,81.96,81.77,81.82,17808.0
2017-05-03 10:50:00,81.82,81.85,81.47,81.47,28043.0,81.82,81.85,81.47,81.47,28043.0
2017-05-03 10:55:00,81.45,81.57,81.41,81.46,37861.0,81.45,81.57,81.41,81.46,37861.0
2017-05-03 11:00:00,81.45,81.59,81.44,81.52,36841.0,81.45,81.59,81.44,81.52,36841.0
2017-05-03 11:05:00,81.51,81.65,81.51,81.58,18739.0,81.51,81.65,81.51,81.58,18739.0
2017-05-03 11:10:00,81.59,81.66,81.54,81.57,19665.0,81.59,81.66,81.54,81.57,19665.0
2017-05-03 11:15:00,81.57,81.73,81.54,81.68,41928.0,81.57,81.73,81.54,81.68,41928.0
2017-05-03 11:20:00,81.66,81.86,81.64,81.8,22958.0,81.66,81.86,81.64,81.8,22958.0
2017-05-03 11:25:00,81.8,82.0,81.75,82.0,41705.0,81.8,82.0,81.75,82.0,41705.0
2017-05-03 11:30:00,82.01,82.21,82.01,82.16,45521.0,82.01,82.21,82.01,82.16,45521.0
2017-05-03 11:35:00,82.15,82.3,82.1,82.25,46294.0,82.15,82.3,82.1,82.25,46294.0
2017-05-03 11:40:00,82.26,82.28,82.22,82.23,17447.0,82.26,82.28,82.22,82.23,17447.0
2017-05-03 11:45:00,82.22,82.26,82.13,82.25,19634.0,82.22,82.26,82.13,82.25,19634.0
2017-05-03 11:50:00,82.26,82.28,82.14,82.18,20567.0,82.26,82.28,82.14,82.18,20567.0
2017-05-03 11:55:00,82.18,82.27,82.16,82.21,19986.0,82.18,82.27,82.16,82.21,19986.0
2017-05-03 12:00:00,82.24,82.33,82.19,82.23,19826.0,82.24,82.33,82.19,82.23,19826.0
2017-05-03 12:05:00,82.23,82.24,82.15,82.15,15757.0,82.23,82.24,82.15,82.15,15757.0
2017-05-03 12:10:00,82.16,82.17,82.05,82.05,6100.0,82.16,82.17,82.05,82.05,6100.0
2017-05-03 12:15:00,82.05,82.06,81.98,81.98,12639.0,82.05,82.06,81.98,81.98,12639.0
2017-05-03 12:20:00,81.99,82.04,81.95,81.96,10008.0,81.99,82.04,81.95,81.96,10008.0
2017-05-03 12:25:00,81.96,81.97,81.87,81.89,19601.0,81.96,81.97,81.87,81.89,19601.0
2017-05-03 12:30:00,81.88,81.89,81.82,81.89,11019.0,81.88,81.89,81.82,81.89,11019.0
2017-05-03 12:35:00,81.91,81.93,81.86,81.87,14298.0,81.91,81.93,81.86,81.87,14298.0
2017-05-03 12:40:00,81.86,81.88,81.77,81.78,20215.0,81.86,81.88,81.77,81.78,20215.0
2017-05-03 12:45:00,81.78,81.86,81.75,81.86,17292.0,81.78,81.86,81.75,81.86,17292.0
2017-05-03 12:50:00,81.85,81.85,81.78,81.81,9000.0,81.85,81.85,81.78,81.81,9000.0
2017-05-03 12:55:00,81.81,81.81,81.72,81.76,14428.0,81.81,81.81,81.72,81.76,14428.0
2017-05-03 13:00:00,81.76,81.84,81.76,81.81,12524.0,81.76,81.84,81.76,81.81,12524.0
2017-05-03 13:05:00,81.81,81.81,81.61,81.65,16022.0,81.81,81.81,81.61,81.65,16022.0
2017-05-03 13:10:00,81.63,81.65,81.52,81.59,28550.0,81.63,81.65,81.52,81.59,28550.0
2017-05-03 13:15:00,81.62,81.64,81.56,81.58,15100.0,81.62,81.64,81.56,81.58,15100.0
2017-05-03 13:20:00,81.61,81.62,81.52,81.61,13057.0,81.61,81.62,81.52,81.61,13057.0
2017-05-03 13:25:00,81.63,81.63,81.54,81.57,11986.0,81.63,81.63,81.54,81.57,11986.0
2017-05-03 13:30:00,81.57,81.59,81.5,81.5,6863.0,81.57,81.59,81.5,81.5,6863.0
2017-05-03 13:35:00,81.5,81.59,81.49,81.51,9302.0,81.5,81.59,81.49,81.51,9302.0
2017-05-03 13:40:00,81.53,81.54,81.46,81.48,12124.0,81.53,81.54,81.46,81.48,12124.0
2017-05-03 13:45:00,81.49,81.62,81.44,81.54,20950.0,81.49,81.62,81.44,81.54,20950.0
2017-05-03 13:50:00,81.57,81.68,81.52,81.67,17406.0,81.57,81.68,81.52,81.67,17406.0
2017-05-03 13:55:00,81.69,81.82,81.69,81.76,8721.0,81.69,81.82,81.69,81.76,8721.0
2017-05-03 14:00:00,81.74,81.82,81.67,81.74,20294.0,81.74,81.82,81.67,81.74,20294.0
2017-05-03 14:05:00,81.73,81.77,81.69,81.74,14267.0,81.73,81.77,81.69,81.74,14267.0
2017-05-03 14:10:00,81.72,81.74,81.66,81.68,19874.0,81.72,81.74,81.66,81.68,19874.0
2017-05-03 14:15:00,81.69,81.69,81.45,81.55,25281.0,81.69,81.69,81.45,81.55,25281.0
2017-05-03 14:20:00,81.56,81.61,81.52,81.55,10548.0,81.56,81.61,81.52,81.55,10548.0
2017-05-03 14:25:00,81.56,81.61,81.55,81.57,11594.0,81.56,81.61,81.55,81.57,11594.0
2017-05-03 14:30:00,81.58,81.58,81.46,81.51,17899.0,81.58,81.58,81.46,81.51,17899.0
2017-05-03 14:35:00,81.5,81.54,81.45,81.45,19632.0,81.5,81.54,81.45,81.45,19632.0
2017-05-03 14:40:00,81.45,81.58,81.45,81.51,20391.0,81.45,81.58,81.45,81.51,20391.0
2017-05-03 14:45:00,81.52,81.53,81.46,81.48,20838.0,81.52,81.53,81.46,81.48,20838.0
2017-05-03 14:50:00,81.48,81.64,81.45,81.59,27799.0,81.48,81.64,81.45,81.59,27799.0
2017-05-03 14:55:00,81.6,81.62,81.54,81.61,26506.0,81.6,81.62,81.54,81.61,26506.0
2017-05-03 15:00:00,81.61,81.65,81.56,81.64,35026.0,81.61,81.65,81.56,81.64,35026.0
2017-05-03 15:05:00,81.65,81.69,81.6,81.62,23743.0,81.65,81.69,81.6,81.62,23743.0
2017-05-03 15:10:00,81.64,81.7,81.63,81.7,33019.0,81.64,81.7,81.63,81.7,33019.0
2017-05-03 15:15:00,81.7,81.71,81.64,81.67,27874.0,81.7,81.71,81.64,81.67,27874.0
2017-05-03 15:20:00,81.66,81.72,81.65,81.68,17124.0,81.66,81.72,81.65,81.68,17124.0
2017-05-03 15:25:00,81.68,81.69,81.57,81.62,23743.0,81.68,81.69,81.57,81.62,23743.0
2017-05-03 15:30:00,81.63,81.66,81.57,81.66,52560.0,81.63,81.66,81.57,81.66,52560.0
2017-05-03 15:35:00,81.66,81.7,81.63,81.69,26876.0,81.66,81.7,81.63,81.69,26876.0
2017-05-03 15:40:00,81.68,81.88,81.67,81.88,44918.0,81.68,81.88,81.67,81.88,44918.0
2017-05-03 15:45:00,81.88,81.99,81.82,81.98,58851.0,81.88,81.99,81.82,81.98,58851.0
2017-05-03 15:50:00,81.97,82.01,81.95,81.99,63917.0,81.97,82.01,81.95,81.99,63917.0
2017-05-03 15:55:00,82.0,82.0,81.89,81.92,104865.0,82.0,82.0,81.89,81.92,104865.0
2017-05-04 09:30:00,81.98,82.2,81.7,81.94,28216.0,81.98,82.2,81.7,81.94,28216.0
2017-05-04 09:35:00,81.81,82.39,81.81,82.32,70806.0,81.81,82.39,81.81,82.32,70806.0
2017-05-04 09:40:00,82.33,82.43,82.21,82.26,54345.0,82.33,82.43,82.21,82.26,54345.0
2017-05-04 09:45:00,82.29,82.34,82.0,82.03,41908.0,82.29,82.34,82.0,82.03,41908.0
2017-05-04 09:50:00,82.0,82.23,81.96,82.2,18270.0,82.0,82.23,81.96,82.2,18270.0
2017-05-04 09:55:00,82.16,82.3,82.15,82.25,67110.0,82.16,82.3,82.15,82.25,67110.0
2017-05-04 10:00:00,82.2,82.28,82.11,82.24,47180.0,82.2,82.28,82.11,82.24,47180.0
2017-05-04 10:05:00,82.26,82.26,82.11,82.15,16814.0,82.26,82.26,82.11,82.15,16814.0
2017-05-04 10:10:00,82.15,82.15,82.01,82.02,25430.0,82.15,82.15,82.01,82.02,25430.0
2017-05-04 10:15:00,82.01,82.06,81.97,82.03,21440.0,82.01,82.06,81.97,82.03,21440.0
2017-05-04 10:20:00,82.05,82.14,82.02,82.02,22782.0,82.05,82.14,82.02,82.02,22782.0
2017-05-04 10:25:00,82.01,82.08,81.95,82.0,28416.0,82.01,82.08,81.95,82.0,28416.0
2017-05-04 10:30:00,82.01,82.07,81.95,82.06,30253.0,82.01,82.07,81.95,82.06,30253.0
2017-05-04 10:35:00,82.04,82.17,82.02,82.17,43157.0,82.04,82.17,82.02,82.17,43157.0
2017-05-04 10:40:00,82.16,82.23,82.1,82.13,34873.0,82.16,82.23,82.1,82.13,34873.0
2017-05-04 10:45:00,82.13,82.18,82.09,82.1,18507.0,82.13,82.18,82.09,82.1,18507.0
2017-05-04 10:50:00,82.09,82.12,82.03,82.07,39412.0,82.09,82.12,82.03,82.07,39412.0
2017-05-04 10:55:00,82.08,82.31,82.07,82.31,28195.0,82.08,82.31,82.07,82.31,28195.0
2017-05-04 11:00:00,82.28,82.49,82.28,82.47,42123.0,82.28,82.49,82.28,82.47,42123.0
2017-05-04 11:05:00,82.46,82.54,82.45,82.54,26898.0,82.46,82.54,82.45,82.54,26898.0
2017-05-04 11:10:00,82.53,82.56,82.46,82.51,26846.0,82.53,82.56,82.46,82.51,26846.0
2017-05-04 11:15:00,82.52,82.54,82.31,82.31,65231.0,82.52,82.54,82.31,82.31,65231.0
2017-05-04 11:20:00,82.31,82.32,82.25,82.28,16205.0,82.31,82.32,82.25,82.28,16205.0
2017-05-04 11:25:00,82.27,82.3,82.25,82.26,16224.0,82.27,82.3,82.25,82.26,16224.0
2017-05-04 11:30:00,82.28,82.29,82.2,82.22,19900.0,82.28,82.29,82.2,82.22,19900.0
2017-05-04 11:35:00,82.21,82.22,82.1,82.11,10318.0,82.21,82.22,82.1,82.11,10318.0
2017-05-04 11:40:00,82.12,82.23,82.08,82.23,24731.0,82.12,82.23,82.08,82.23,24731.0
2017-05-04 11:45:00,82.22,82.24,82.13,82.19,25611.0,82.22,82.24,82.13,82.19,25611.0
2017-05-04 11:50:00,82.18,82.24,82.16,82.16,18839.0,82.18,82.24,82.16,82.16,18839.0
2017-05-04 11:55:00,82.16,82.17,82.02,82.1,30953.0,82.16,82.17,82.02,82.1,30953.0
2017-05-04 12:00:00,82.08,82.08,81.93,81.95,64043.0,82.08,82.08,81.93,81.95,64043.0
2017-05-04 12:05:00,81.95,82.0,81.9,81.9,17661.0,81.95,82.0,81.9,81.9,17661.0
2017-05-04 12:10:00,81.92,81.96,81.81,81.81,33666.0,81.92,81.96,81.81,81.81,33666.0
2017-05-04 12:15:00,81.83,81.92,81.83,81.86,11530.0,81.83,81.92,81.83,81.86,11530.0
2017-05-04 12:20:00,81.84,81.94,81.83,81.94,7400.0,81.84,81.94,81.83,81.94,7400.0
2017-05-04 12:25:00,81.96,81.96,81.88,81.88,3738.0,81.96,81.96,81.88,81.88,3738.0
2017-05-04 12:30:00,81.91,82.0,81.91,81.97,5522.0,81.91,82.0,81.91,81.97,5522.0
2017-05-04 12:35:00,81.96,82.07,81.95,82.07,6124.0,81.96,82.07,81.95,82.07,6124.0
2017-05-04 12:40:00,82.08,82.16,82.06,82.11,37237.0,82.08,82.16,82.06,82.11,37237.0
2017-05-04 12:45:00,82.13,82.18,82.08,82.18,8400.0,82.13,82.18,82.08,82.18,8400.0
2017-05-04 12:50:00,82.17,82.22,82.16,82.19,5710.0,82.17,82.22,82.16,82.19,5710.0
2017-05-04 12:55:00,82.2,82.26,82.15,82.15,82454.0,82.2,82.26,82.15,82.15,82454.0
2017-05-04 13:00:00,82.15,82.21,82.02,82.06,16944.0,82.15,82.21,82.02,82.06,16944.0
2017-05-04 13:05:00,82.05,82.07,81.98,82.01,10105.0,82.05,82.07,81.98,82.01,10105.0
2017-05-04 13:10:00,82.01,82.02,81.97,81.97,20447.0,82.01,82.02,81.97,81.97,20447.0
2017-05-04 13:15:00,81.98,81.98,81.87,81.87,14118.0,81.98,81.98,81.87,81.87,14118.0
2017-05-04 13:20:00,81.86,81.9,81.8,81.8,17266.0,81.86,81.9,81.8,81.8,17266.0
2017-05-04 13:25:00,81.8,81.84,81.8,81.81,7347.0,81.8,81.84,81.8,81.81,7347.0
2017-05-04 13:30:00,81.82,81.83,81.77,81.79,9383.0,81.82,81.83,81.77,81.79,9383.0
2017-05-04 13:35:00,81.79,81.79,81.74,81.79,9663.0,81.79,81.79,81.74,81.79,9663.0
2017-05-04 13:40:00,81.81,81.82,81.76,81.81,6713.0,81.81,81.82,81.76,81.81,6713.0
2017-05-04 13:45:00,81.84,81.91,81.8,81.89,7600.0,81.84,81.91,81.8,81.89,7600.0
2017-05-04 13:50:00,81.86,81.95,81.81,81.84,68466.0,81.86,81.95,81.81,81.84,68466.0
2017-05-04 13:55:00,81.82,81.88,81.76,81.88,11193.0,81.82,81.88,81.76,81.88,11193.0
2017-05-04 14:00:00,81.87,81.9,81.87,81.88,5900.0,81.87,81.9,81.87,81.88,5900.0
2017-05-04 14:05:00,81.88,81.96,81.88,81.95,7061.0,81.88,81.96,81.88,81.95,7061.0
2017-05-04 14:10:00,81.94,81.98,81.9,81.96,8200.0,81.94,81.98,81.9,81.96,8200.0
2017-05-04 14:15:00,81.96,82.01,81.91,81.91,57389.0,81.96,82.01,81.91,81.91,57389.0
2017-05-04 14:20:00,81.89,81.89,81.78,81.85,15298.0,81.89,81.89,81.78,81.85,15298.0
2017-05-04 14:25:00,81.85,81.86,81.79,81.84,7173.0,81.85,81.86,81.79,81.84,7173.0
2017-05-04 14:30:00,81.85,81.87,81.83,81.83,7419.0,81.85,81.87,81.83,81.83,7419.0
2017-05-04 14:35:00,81.83,81.92,81.81,81.89,14439.0,81.83,81.92,81.81,81.89,14439.0
2017-05-04 14:40:00,81.89,82.0,81.87,81.98,13314.0,81.89,82.0,81.87,81.98,13314.0
2017-05-04 14:45:00,81.99,82.03,81.98,82.02,6539.0,81.99,82.03,81.98,82.02,6539.0
2017-05-04 14:50:00,82.01,82.01,81.9,81.97,13690.0,82.01,82.01,81.9,81.97,13690.0
2017-05-04 14:55:00,81.97,81.98,81.83,81.91,7400.0,81.97,81.98,81.83,81.91,7400.0
2017-05-04 15:00:00,81.91,81.94,81.88,81.93,9430.0,81.91,81.94,81.88,81.93,9430.0
2017-05-04 15:05:00,81.93,81.96,81.91,81.91,7107.0,81.93,81.96,81.91,81.91,7107.0
2017-05-04 15:10:00,81.88,81.96,81.88,81.91,12265.0,81.88,81.96,81.88,81.91,12265.0
2017-05-04 15:15:00,81.91,81.94,81.9,81.92,11300.0,81.91,81.94,81.9,81.92,11300.0
2017-05-04 15:20:00,81.92,81.95,81.89,81.93,16222.0,81.92,81.95,81.89,81.93,16222.0
2017-05-04 15:25:00,81.93,81.96,81.89,81.95,21652.0,81.93,81.96,81.89,81.95,21652.0
2017-05-04 15:30:00,81.95,81.95,81.88,81.91,16225.0,81.95,81.95,81.88,81.91,16225.0
2017-05-04 15:35:00,81.91,81.91,81.83,81.85,22516.0,81.91,81.91,81.83,81.85,22516.0
2017-05-04 15:40:00,81.85,81.85,81.8,81.81,24239.0,81.85,81.85,81.8,81.81,24239.0
2017-05-04 15:45:00,81.82,81.86,81.82,81.84,41850.0,81.82,81.86,81.82,81.84,41850.0
2017-05-04 15:50:00,81.85,82.01,81.84,81.99,80416.0,81.85,82.01,81.84,81.99,80416.0
2017-05-04 15:55:00,81.99,82.0,81.9,81.95,149717.0,81.99,82.0,81.9,81.95,149717.0
2017-05-05 09:30:00,82.38,82.38,82.02,82.34,12391.0,82.38,82.38,82.02,82.34,12391.0
2017-05-05 09:35:00,82.18,82.34,82.09,82.34,51692.0,82.18,82.34,82.09,82.34,51692.0
2017-05-05 09:40:00,82.32,82.32,81.99,82.11,9639.0,82.32,82.32,81.99,82.11,9639.0
2017-05-05 09:45:00,82.18,82.32,82.04,82.31,23577.0,82.18,82.32,82.04,82.31,23577.0
2017-05-05 09:50:00,82.32,82.37,82.22,82.37,48922.0,82.32,82.37,82.22,82.37,48922.0
2017-05-05 09:55:00,82.34,82.55,82.22,82.52,27497.0,82.34,82.55,82.22,82.52,27497.0
2017-05-05 10:00:00,82.52,82.52,82.27,82.3,66011.0,82.52,82.52,82.27,82.3,66011.0
2017-05-05 10:05:00,82.3,82.54,82.28,82.54,25649.0,82.3,82.54,82.28,82.54,25649.0
2017-05-05 10:10:00,82.54,82.68,82.49,82.56,17709.0,82.54,82.68,82.49,82.56,17709.0
2017-05-05 10:15:00,82.56,82.56,82.31,82.32,17193.0,82.56,82.56,82.31,82.32,17193.0
2017-05-05 10:20:00,82.33,82.38,82.27,82.29,19336.0,82.33,82.38,82.27,82.29,19336.0
2017-05-05 10:25:00,82.29,82.3,82.08,82.18,27252.0,82.29,82.3,82.08,82.18,27252.0
2017-05-05 10:30:00,82.18,82.23,81.98,82.01,7104.0,82.18,82.23,81.98,82.01,7104.0
2017-05-05 10:35:00,81.98,82.3,81.98,82.06,20427.0,81.98,82.3,81.98,82.06,20427.0
2017-05-05 10:40:00,82.05,82.05,81.95,82.04,17015.0,82.05,82.05,81.95,82.04,17015.0
2017-05-05 10:45:00,82.04,82.04,81.86,81.86,12865.0,82.04,82.04,81.86,81.86,12865.0
2017-05-05 10:50:00,81.89,82.01,81.88,81.92,4879.0,81.89,82.01,81.88,81.92,4879.0
2017-05-05 10:55:00,81.92,81.97,81.91,81.96,5838.0,81.92,81.97,81.91,81.96,5838.0
2017-05-05 11:00:00,81.96,82.04,81.96,82.04,13036.0,81.96,82.04,81.96,82.04,13036.0
2017-05-05 11:05:00,82.05,82.09,81.93,81.93,9692.0,82.05,82.09,81.93,81.93,9692.0
2017-05-05 11:10:00,81.92,82.01,81.87,81.98,8050.0,81.92,82.01,81.87,81.98,8050.0
2017-05-05 11:15:00,82.01,82.06,81.94,82.03,15704.0,82.01,82.06,81.94,82.03,15704.0
2017-05-05 11:20:00,82.03,82.08,81.95,81.95,37830.0,82.03,82.08,81.95,81.95,37830.0
2017-05-05 11:25:00,81.99,82.01,81.86,81.94,4001.0,81.99,82.01,81.86,81.94,4001.0
2017-05-05 11:30:00,81.94,81.99,81.91,81.92,3100.0,81.94,81.99,81.91,81.92,3100.0
2017-05-05 11:35:00,81.91,81.91,81.83,81.9,1700.0,81.91,81.91,81.83,81.9,1700.0
2017-05-05 11:40:00,81.91,81.91,81.8,81.82,3885.0,81.91,81.91,81.8,81.82,3885.0
2017-05-05 11:45:00,81.85,81.97,81.85,81.93,3276.0,81.85,81.97,81.85,81.93,3276.0
2017-05-05 11:50:00,81.9,81.97,81.88,81.92,5236.0,81.9,81.97,81.88,81.92,5236.0
2017-05-05 11:55:00,81.93,81.97,81.9,81.97,7370.0,81.93,81.97,81.9,81.97,7370.0
2017-05-05 12:00:00,81.96,82.0,81.96,81.98,3100.0,81.96,82.0,81.96,81.98,3100.0
2017-05-05 12:05:00,81.97,81.98,81.92,81.92,3321.0,81.97,81.98,81.92,81.92,3321.0
2017-05-05 12:10:00,81.9,81.92,81.88,81.88,4584.0,81.9,81.92,81.88,81.88,4584.0
2017-05-05 12:15:00,81.87,81.9,81.84,81.86,4400.0,81.87,81.9,81.84,81.86,4400.0
2017-05-05 12:20:00,81.86,81.89,81.84,81.84,2100.0,81.86,81.89,81.84,81.84,2100.0
2017-05-05 12:25:00,81.85,81.9,81.84,81.9,2402.0,81.85,81.9,81.84,81.9,2402.0
2017-05-05 12:30:00,81.92,81.93,81.78,81.81,4300.0,81.92,81.93,81.78,81.81,4300.0
2017-05-05 12:35:00,81.81,81.91,81.81,81.89,2500.0,81.81,81.91,81.81,81.89,2500.0
2017-05-05 12:40:00,81.89,81.95,81.86,81.93,2827.0,81.89,81.95,81.86,81.93,2827.0
2017-05-05 12:45:00,81.95,81.95,81.87,81.9,3571.0,81.95,81.95,81.87,81.9,3571.0
2017-05-05 12:50:00,81.9,81.98,81.88,81.91,4500.0,81.9,81.98,81.88,81.91,4500.0
2017-05-05 12:55:00,81.91,81.97,81.87,81.97,2495.0,81.91,81.97,81.87,81.97,2495.0
2017-05-05 13:00:00,81.96,81.96,81.85,81.87,2822.0,81.96,81.96,81.85,81.87,2822.0
2017-05-05 13:05:00,81.86,81.89,81.81,81.85,7023.0,81.86,81.89,81.81,81.85,7023.0
2017-05-05 13:10:00,81.86,81.9,81.81,81.84,4800.0,81.86,81.9,81.81,81.84,4800.0
2017-05-05 13:15:00,81.85,81.85,81.81,81.83,2200.0,81.85,81.85,81.81,81.83,2200.0
2017-05-05 13:20:00,81.85,81.87,81.85,81.85,2900.0,81.85,81.87,81.85,81.85,2900.0
2017-05-05 13:25:00,81.85,81.96,81.85,81.92,6326.0,81.85,81.96,81.85,81.92,6326.0
2017-05-05 13:30:00,81.93,81.97,81.89,81.91,3450.0,81.93,81.97,81.89,81.91,3450.0
2017-05-05 13:35:00,81.92,81.98,81.92,81.96,2862.0,81.92,81.98,81.92,81.96,2862.0
2017-05-05 13:40:00,81.97,81.99,81.95,81.95,1635.0,81.97,81.99,81.95,81.95,1635.0
2017-05-05 13:45:00,81.95,81.99,81.93,81.98,2400.0,81.95,81.99,81.93,81.98,2400.0
2017-05-05 13:50:00,81.99,82.0,81.94,81.96,3417.0,81.99,82.0,81.94,81.96,3417.0
2017-05-05 13:55:00,81.97,82.04,81.97,82.04,14750.0,81.97,82.04,81.97,82.04,14750.0
2017-05-05 14:00:00,82.04,82.1,82.0,82.05,6800.0,82.04,82.1,82.0,82.05,6800.0
2017-05-05 14:05:00,82.04,82.04,81.97,81.98,8442.0,82.04,82.04,81.97,81.98,8442.0
2017-05-05 14:10:00,81.98,82.01,81.96,82.0,5165.0,81.98,82.01,81.96,82.0,5165.0
2017-05-05 14:15:00,82.03,82.09,81.99,81.99,9191.0,82.03,82.09,81.99,81.99,9191.0
2017-05-05 14:20:00,81.99,82.01,81.97,81.98,8145.0,81.99,82.01,81.97,81.98,8145.0
2017-05-05 14:25:00,81.99,82.03,81.98,81.98,6284.0,81.99,82.03,81.98,81.98,6284.0
2017-05-05 14:30:00,81.98,81.98,81.93,81.94,5045.0,81.98,81.98,81.93,81.94,5045.0
2017-05-05 14:35:00,81.92,81.97,81.92,81.95,4550.0,81.92,81.97,81.92,81.95,4550.0
2017-05-05 14:40:00,81.95,81.96,81.81,81.85,38093.0,81.95,81.96,81.81,81.85,38093.0
2017-05-05 14:45:00,81.85,81.94,81.84,81.91,17272.0,81.85,81.94,81.84,81.91,17272.0
2017-05-05 14:50:00,81.9,81.9,81.65,81.74,33877.0,81.9,81.9,81.65,81.74,33877.0
2017-05-05 14:55:00,81.73,81.75,81.7,81.74,10355.0,81.73,81.75,81.7,81.74,10355.0
2017-05-05 15:00:00,81.74,81.78,81.72,81.77,9228.0,81.74,81.78,81.72,81.77,9228.0
2017-05-05 15:05:00,81.77,81.87,81.77,81.84,29744.0,81.77,81.87,81.77,81.84,29744.0
2017-05-05 15:10:00,81.84,81.92,81.84,81.89,9264.0,81.84,81.92,81.84,81.89,9264.0
2017-05-05 15:15:00,81.89,81.9,81.83,81.84,11516.0,81.89,81.9,81.83,81.84,11516.0
2017-05-05 15:20:00,81.83,81.85,81.82,81.84,11270.0,81.83,81.85,81.82,81.84,11270.0
2017-05-05 15:25:00,81.84,81.88,81.8,81.81,8616.0,81.84,81.88,81.8,81.81,8616.0
2017-05-05 15:30:00,81.81,81.87,81.81,81.83,18022.0,81.81,81.87,81.81,81.83,18022.0
2017-05-05 15:35:00,81.83,81.86,81.8,81.84,11592.0,81.83,81.86,81.8,81.84,11592.0
2017-05-05 15:40:00,81.83,81.86,81.71,81.75,17976.0,81.83,81.86,81.71,81.75,17976.0
2017-05-05 15:45:00,81.76,81.86,81.76,81.84,20419.0,81.76,81.86,81.76,81.84,20419.0
2017-05-05 15:50:00,81.86,81.95,81.86,81.95,30108.0,81.86,81.95,81.86,81.95,30108.0
2017-05-05 15:55:00,81.95,82.0,81.94,82.0,82209.0,81.95,82.0,81.94,82.0,82209.0
2017-05-08 09:30:00,82.33,82.33,81.91,82.09,10450.0,82.33,82.33,81.91,82.09,10450.0
2017-05-08 09:35:00,82.09,82.15,81.9,81.99,6407.0,82.09,82.15,81.9,81.99,6407.0
2017-05-08 09:40:00,81.98,82.03,81.68,81.79,4602.0,81.98,82.03,81.68,81.79,4602.0
2017-05-08 09:45:00,81.79,81.96,81.76,81.84,12438.0,81.79,81.96,81.76,81.84,12438.0
2017-05-08 09:50:00,81.82,82.12,81.8,82.12,17115.0,81.82,82.12,81.8,82.12,17115.0
2017-05-08 09:55:00,82.08,82.13,82.04,82.12,11478.0,82.08,82.13,82.04,82.12,11478.0
2017-05-08 10:00:00,82.08,82.32,82.08,82.28,28773.0,82.08,82.32,82.08,82.28,28773.0
2017-05-08 10:05:00,82.29,82.36,82.15,82.2,56023.0,82.29,82.36,82.15,82.2,56023.0
2017-05-08 10:10:00,82.19,82.24,82.06,82.13,14827.0,82.19,82.24,82.06,82.13,14827.0
2017-05-08 10:15:00,82.14,82.2,82.07,82.1,26804.0,82.14,82.2,82.07,82.1,26804.0
2017-05-08 10:20:00,82.11,82.15,82.04,82.07,7316.0,82.11,82.15,82.04,82.07,7316.0
2017-05-08 10:25:00,82.09,82.09,82.0,82.04,5962.0,82.09,82.09,82.0,82.04,5962.0
2017-05-08 10:30:00,82.04,82.13,82.01,82.09,8363.0,82.04,82.13,82.01,82.09,8363.0
2017-05-08 10:35:00,82.11,82.12,82.02,82.03,6793.0,82.11,82.12,82.02,82.03,6793.0
2017-05-08 10:40:00,82.02,82.15,82.01,82.15,6423.0,82.02,82.15,82.01,82.15,6423.0
2017-05-08 10:45:00,82.12,82.18,82.08,82.18,6196.0,82.12,82.18,82.08,82.18,6196.0
2017-05-08 10:50:00,82.15,82.16,82.0,82.0,10633.0,82.15,82.16,82.0,82.0,10633.0
2017-05-08 10:55:00,81.98,82.07,81.98,82.06,7469.0,81.98,82.07,81.98,82.06,7469.0
2017-05-08 11:00:00,82.06,82.17,82.05,82.05,8135.0,82.06,82.17,82.05,82.05,8135.0
2017-05-08 11:05:00,82.07,82.07,81.94,81.95,6703.0,82.07,82.07,81.94,81.95,6703.0
2017-05-08 11:10:00,81.93,81.94,81.87,81.93,6969.0,81.93,81.94,81.87,81.93,6969.0
2017-05-08 11:15:00,81.93,81.93,81.77,81.79,8003.0,81.93,81.93,81.77,81.79,8003.0
2017-05-08 11:20:00,81.81,81.83,81.71,81.73,9900.0,81.81,81.83,81.71,81.73,9900.0
2017-05-08 11:25:00,81.71,81.82,81.69,81.82,13561.0,81.71,81.82,81.69,81.82,13561.0
2017-05-08 11:30:00,81.82,81.91,81.82,81.82,11433.0,81.82,81.91,81.82,81.82,11433.0
2017-05-08 11:35:00,81.83,81.83,81.76,81.77,3127.0,81.83,81.83,81.76,81.77,3127.0
2017-05-08 11:40:00,81.76,81.87,81.76,81.86,4611.0,81.76,81.87,81.76,81.86,4611.0
2017-05-08 11:45:00,81.84,81.99,81.83,81.99,9157.0,81.84,81.99,81.83,81.99,9157.0
2017-05-08 11:50:00,81.97,81.99,81.87,81.87,6753.0,81.97,81.99,81.87,81.87,6753.0
2017-05-08 11:55:00,81.88,81.91,81.83,81.91,4400.0,81.88,81.91,81.83,81.91,4400.0
2017-05-08 12:00:00,81.93,81.97,81.92,81.94,4811.0,81.93,81.97,81.92,81.94,4811.0
2017-05-08 12:05:00,81.95,81.98,81.93,81.98,4700.0,81.95,81.98,81.93,81.98,4700.0
2017-05-08 12:10:00,81.97,81.97,81.9,81.9,3613.0,81.97,81.97,81.9,81.9,3613.0
2017-05-08 12:15:00,81.88,81.93,81.87,81.93,2562.0,81.88,81.93,81.87,81.93,2562.0
2017-05-08 12:20:00,81.89,82.0,81.89,82.0,3700.0,81.89,82.0,81.89,82.0,3700.0
2017-05-08 12:25:00,82.02,82.04,82.01,82.01,1561.0,82.02,82.04,82.01,82.01,1561.0
2017-05-08 12:30:00,82.0,82.03,81.98,82.0,10488.0,82.0,82.03,81.98,82.0,10488.0
2017-05-08 12:35:00,82.0,82.06,81.99,82.04,15566.0,82.0,82.06,81.99,82.04,15566.0
2017-05-08 12:40:00,82.04,82.06,82.0,82.0,5105.0,82.04,82.06,82.0,82.0,5105.0
2017-05-08 12:45:00,82.02,82.05,82.0,82.02,9165.0,82.02,82.05,82.0,82.02,9165.0
2017-05-08 12:50:00,82.05,82.07,82.0,82.0,4815.0,82.05,82.07,82.0,82.0,4815.0
2017-05-08 12:55:00,82.0,82.01,81.97,82.0,5730.0,82.0,82.01,81.97,82.0,5730.0
2017-05-08 13:00:00,81.99,82.07,81.99,82.06,5029.0,81.99,82.07,81.99,82.06,5029.0
2017-05-08 13:05:00,82.06,82.09,82.04,82.06,10149.0,82.06,82.09,82.04,82.06,10149.0
2017-05-08 13:10:00,82.06,82.08,82.02,82.04,2000.0,82.06,82.08,82.02,82.04,2000.0
2017-05-08 13:15:00,82.04,82.05,82.03,82.03,8076.0,82.04,82.05,82.03,82.03,8076.0
2017-05-08 13:20:00,82.03,82.04,82.01,82.04,4556.0,82.03,82.04,82.01,82.04,4556.0
2017-05-08 13:25:00,82.05,82.07,82.03,82.04,2800.0,82.05,82.07,82.03,82.04,2800.0
2017-05-08 13:30:00,82.04,82.06,82.02,82.03,4697.0,82.04,82.06,82.02,82.03,4697.0
2017-05-08 13:35:00,82.04,82.06,82.02,82.06,2927.0,82.04,82.06,82.02,82.06,2927.0
2017-05-08 13:40:00,82.05,82.07,82.04,82.07,1322.0,82.05,82.07,82.04,82.07,1322.0
2017-05-08 13:45:00,82.05,82.07,82.02,82.05,3700.0,82.05,82.07,82.02,82.05,3700.0
2017-05-08 13:50:00,82.03,82.06,82.03,82.03,1100.0,82.03,82.06,82.03,82.03,1100.0
2017-05-08 13:55:00,82.04,82.05,82.01,82.04,6728.0,82.04,82.05,82.01,82.04,6728.0
2017-05-08 14:00:00,82.04,82.15,81.99,82.14,13176.0,82.04,82.15,81.99,82.14,13176.0
2017-05-08 14:05:00,82.16,82.18,82.09,82.1,6118.0,82.16,82.18,82.09,82.1,6118.0
2017-05-08 14:10:00,82.11,82.11,82.05,82.05,6441.0,82.11,82.11,82.05,82.05,6441.0
2017-05-08 14:15:00,82.06,82.06,82.0,82.03,1300.0,82.06,82.06,82.0,82.03,1300.0
2017-05-08 14:20:00,82.03,82.05,82.02,82.05,3646.0,82.03,82.05,82.02,82.05,3646.0
2017-05-08 14:25:00,82.07,82.07,81.99,82.0,6696.0,82.07,82.07,81.99,82.0,6696.0
2017-05-08 14:30:00,82.0,82.05,81.99,82.05,15744.0,82.0,82.05,81.99,82.05,15744.0
2017-05-08 14:35:00,82.06,82.06,81.99,82.02,28769.0,82.06,82.06,81.99,82.02,28769.0
2017-05-08 14:40:00,82.03,82.06,81.99,82.05,12415.0,82.03,82.06,81.99,82.05,12415.0
2017-05-08 14:45:00,82.06,82.06,82.01,82.05,5330.0,82.06,82.06,82.01,82.05,5330.0
2017-05-08 14:50:00,82.05,82.05,81.99,82.02,10062.0,82.05,82.05,81.99,82.02,10062.0
2017-05-08 14:55:00,82.05,82.07,82.02,82.07,6180.0,82.05,82.07,82.02,82.07,6180.0
2017-05-08 15:00:00,82.08,82.15,82.03,82.15,12916.0,82.08,82.15,82.03,82.15,12916.0
2017-05-08 15:05:00,82.12,82.21,82.12,82.21,5065.0,82.12,82.21,82.12,82.21,5065.0
2017-05-08 15:10:00,82.23,82.26,82.18,82.25,13748.0,82.23,82.26,82.18,82.25,13748.0
2017-05-08 15:15:00,82.24,82.28,82.22,82.28,14401.0,82.24,82.28,82.22,82.28,14401.0
2017-05-08 15:20:00,82.28,82.37,82.27,82.33,15621.0,82.28,82.37,82.27,82.33,15621.0
2017-05-08 15:25:00,82.32,82.34,82.28,82.29,13406.0,82.32,82.34,82.28,82.29,13406.0
2017-05-08 15:30:00,82.28,82.33,82.27,82.33,69518.0,82.28,82.33,82.27,82.33,69518.0
2017-05-08 15:35:00,82.33,82.36,82.29,82.29,39468.0,82.33,82.36,82.29,82.29,39468.0
2017-05-08 15:40:00,82.31,82.32,82.28,82.29,41588.0,82.31,82.32,82.28,82.29,41588.0
2017-05-08 15:45:00,82.28,82.28,82.17,82.24,29593.0,82.28,82.28,82.17,82.24,29593.0
2017-05-08 15:50:00,82.24,82.33,82.24,82.32,36148.0,82.24,82.33,82.24,82.32,36148.0
2017-05-08 15:55:00,82.31,82.34,82.23,82.29,100999.0,82.31,82.34,82.23,82.29,100999.0
2017-05-09 09:30:00,82.46,82.83,82.46,82.55,27107.0,82.46,82.83,82.46,82.55,27107.0
2017-05-09 09:35:00,82.56,82.69,82.53,82.69,27254.0,82.56,82.69,82.53,82.69,27254.0
2017-05-09 09:40:00,82.7,82.87,82.62,82.62,12307.0,82.7,82.87,82.62,82.62,12307.0
2017-05-09 09:45:00,82.55,82.66,82.52,82.54,6900.0,82.55,82.66,82.52,82.54,6900.0
2017-05-09 09:50:00,82.54,82.66,82.5,82.57,40951.0,82.54,82.66,82.5,82.57,40951.0
2017-05-09 09:55:00,82.57,82.76,82.45,82.5,67705.0,82.57,82.76,82.45,82.5,67705.0
2017-05-09 10:00:00,82.5,82.5,82.33,82.45,24352.0,82.5,82.5,82.33,82.45,24352.0
2017-05-09 10:05:00,82.47,82.53,82.41,82.41,30176.0,82.47,82.53,82.41,82.41,30176.0
2017-05-09 10:10:00,82.47,82.52,82.38,82.52,6257.0,82.47,82.52,82.38,82.52,6257.0
2017-05-09 10:15:00,82.53,82.56,82.44,82.56,8477.0,82.53,82.56,82.44,82.56,8477.0
2017-05-09 10:20:00,82.56,82.59,82.41,82.47,13534.0,82.56,82.59,82.41,82.47,13534.0
2017-05-09 10:25:00,82.42,82.51,82.42,82.49,10200.0,82.42,82.51,82.42,82.49,10200.0
2017-05-09 10:30:00,82.49,82.64,82.49,82.64,12261.0,82.49,82.64,82.49,82.64,12261.0
2017-05-09 10:35:00,82.61,82.7,82.59,82.59,19143.0,82.61,82.7,82.59,82.59,19143.0
2017-05-09 10:40:00,82.6,82.6,82.46,82.47,31490.0,82.6,82.6,82.46,82.47,31490.0
2017-05-09 10:45:00,82.44,82.55,82.4,82.53,12099.0,82.44,82.55,82.4,82.53,12099.0
2017-05-09 10:50:00,82.55,82.67,82.53,82.66,14886.0,82.55,82.67,82.53,82.66,14886.0
2017-05-09 10:55:00,82.65,82.69,82.6,82.62,15319.0,82.65,82.69,82.6,82.62,15319.0
2017-05-09 11:00:00,82.6,82.65,82.58,82.6,23369.0,82.6,82.65,82.58,82.6,23369.0
2017-05-09 11:05:00,82.6,82.79,82.59,82.79,13100.0,82.6,82.79,82.59,82.79,13100.0
2017-05-09 11:10:00,82.79,82.79,82.61,82.64,14475.0,82.79,82.79,82.61,82.64,14475.0
2017-05-09 11:15:00,82.65,82.75,82.65,82.72,12795.0,82.65,82.75,82.65,82.72,12795.0
2017-05-09 11:20:00,82.7,82.72,82.66,82.71,6195.0,82.7,82.72,82.66,82.71,6195.0
2017-05-09 11:25:00,82.7,82.76,82.69,82.73,7310.0,82.7,82.76,82.69,82.73,7310.0
2017-05-09 11:30:00,82.73,82.75,82.56,82.59,14200.0,82.73,82.75,82.56,82.59,14200.0
2017-05-09 11:35:00,82.59,82.71,82.59,82.66,94254.0,82.59,82.71,82.59,82.66,94254.0
2017-05-09 11:40:00,82.67,82.67,82.57,82.6,11566.0,82.67,82.67,82.57,82.6,11566.0
2017-05-09 11:45:00,82.6,82.72,82.58,82.67,18296.0,82.6,82.72,82.58,82.67,18296.0
2017-05-09 11:50:00,82.65,82.71,82.62,82.66,30434.0,82.65,82.71,82.62,82.66,30434.0
2017-05-09 11:55:00,82.63,82.68,82.62,82.67,62418.0,82.63,82.68,82.62,82.67,62418.0
2017-05-09 12:00:00,82.68,82.85,82.66,82.83,20300.0,82.68,82.85,82.66,82.83,20300.0
2017-05-09 12:05:00,82.81,82.81,82.7,82.75,43699.0,82.81,82.81,82.7,82.75,43699.0
2017-05-09 12:10:00,82.75,82.85,82.74,82.85,4710.0,82.75,82.85,82.74,82.85,4710.0
2017-05-09 12:15:00,82.85,82.89,82.83,82.88,12500.0,82.85,82.89,82.83,82.88,12500.0
2017-05-09 12:20:00,82.88,82.88,82.82,82.82,7500.0,82.88,82.88,82.82,82.82,7500.0
2017-05-09 12:25:00,82.83,82.93,82.83,82.91,5300.0,82.83,82.93,82.83,82.91,5300.0
2017-05-09 12:30:00,82.91,82.93,82.87,82.92,44252.0,82.91,82.93,82.87,82.92,44252.0
2017-05-09 12:35:00,82.9,82.92,82.84,82.91,8900.0,82.9,82.92,82.84,82.91,8900.0
2017-05-09 12:40:00,82.91,83.04,82.91,83.02,31316.0,82.91,83.04,82.91,83.02,31316.0
2017-05-09 12:45:00,83.03,83.15,83.01,83.13,11543.0,83.03,83.15,83.01,83.13,11543.0
2017-05-09 12:50:00,83.13,83.16,83.08,83.13,10300.0,83.13,83.16,83.08,83.13,10300.0
2017-05-09 12:55:00,83.12,83.17,83.11,83.14,5725.0,83.12,83.17,83.11,83.14,5725.0
2017-05-09 13:00:00,83.14,83.27,83.13,83.21,8246.0,83.14,83.27,83.13,83.21,8246.0
2017-05-09 13:05:00,83.2,83.37,83.2,83.3,29666.0,83.2,83.37,83.2,83.3,29666.0
2017-05-09 13:10:00,83.28,83.31,83.24,83.29,7658.0,83.28,83.31,83.24,83.29,7658.0
2017-05-09 13:15:00,83.32,83.34,83.27,83.28,5183.0,83.32,83.34,83.27,83.28,5183.0
2017-05-09 13:20:00,83.28,83.38,83.26,83.35,15260.0,83.28,83.38,83.26,83.35,15260.0
2017-05-09 13:25:00,83.35,83.35,83.18,83.28,11744.0,83.35,83.35,83.18,83.28,11744.0
2017-05-09 13:30:00,83.25,83.29,83.22,83.22,14916.0,83.25,83.29,83.22,83.22,14916.0
2017-05-09 13:35:00,83.22,83.23,83.16,83.21,22087.0,83.22,83.23,83.16,83.21,22087.0
2017-05-09 13:40:00,83.21,83.39,83.2,83.33,39245.0,83.21,83.39,83.2,83.33,39245.0
2017-05-09 13:45:00,83.31,83.37,83.25,83.31,20688.0,83.31,83.37,83.25,83.31,20688.0
2017-05-09 13:50:00,83.3,83.38,83.3,83.37,7159.0,83.3,83.38,83.3,83.37,7159.0
2017-05-09 13:55:00,83.35,83.45,83.32,83.45,6398.0,83.35,83.45,83.32,83.45,6398.0
2017-05-09 14:00:00,83.45,83.48,83.42,83.43,7425.0,83.45,83.48,83.42,83.43,7425.0
2017-05-09 14:05:00,83.42,83.44,83.32,83.33,9206.0,83.42,83.44,83.32,83.33,9206.0
2017-05-09 14:10:00,83.3,83.32,83.12,83.13,13038.0,83.3,83.32,83.12,83.13,13038.0
2017-05-09 14:15:00,83.12,83.24,83.07,83.17,18183.0,83.12,83.24,83.07,83.17,18183.0
2017-05-09 14:20:00,83.17,83.2,83.13,83.17,10096.0,83.17,83.2,83.13,83.17,10096.0
2017-05-09 14:25:00,83.17,83.21,83.1,83.13,13007.0,83.17,83.21,83.1,83.13,13007.0
2017-05-09 14:30:00,83.12,83.16,83.11,83.11,27112.0,83.12,83.16,83.11,83.11,27112.0
2017-05-09 14:35:00,83.11,83.15,83.05,83.08,9159.0,83.11,83.15,83.05,83.08,9159.0
2017-05-09 14:40:00,83.07,83.07,82.97,83.01,9160.0,83.07,83.07,82.97,83.01,9160.0
2017-05-09 14:45:00,83.0,83.05,82.99,83.04,6006.0,83.0,83.05,82.99,83.04,6006.0
2017-05-09 14:50:00,83.03,83.04,83.02,83.02,8332.0,83.03,83.04,83.02,83.02,8332.0
2017-05-09 14:55:00,83.03,83.05,83.01,83.03,7391.0,83.03,83.05,83.01,83.03,7391.0
2017-05-09 15:00:00,83.03,83.08,83.01,83.06,15416.0,83.03,83.08,83.01,83.06,15416.0
2017-05-09 15:05:00,83.06,83.1,83.03,83.05,12817.0,83.06,83.1,83.03,83.05,12817.0
2017-05-09 15:10:00,83.05,83.08,83.02,83.04,4200.0,83.05,83.08,83.02,83.04,4200.0
2017-05-09 15:15:00,83.05,83.06,83.01,83.04,10811.0,83.05,83.06,83.01,83.04,10811.0
2017-05-09 15:20:00,83.04,83.07,83.01,83.02,26421.0,83.04,83.07,83.01,83.02,26421.0
2017-05-09 15:25:00,83.03,83.06,83.01,83.05,25031.0,83.03,83.06,83.01,83.05,25031.0
2017-05-09 15:30:00,83.04,83.05,82.79,82.81,31769.0,83.04,83.05,82.79,82.81,31769.0
2017-05-09 15:35:00,82.81,82.87,82.76,82.79,31320.0,82.81,82.87,82.76,82.79,31320.0
2017-05-09 15:40:00,82.78,82.78,82.66,82.74,21605.0,82.78,82.78,82.66,82.74,21605.0
2017-05-09 15:45:00,82.73,82.84,82.71,82.72,35553.0,82.73,82.84,82.71,82.72,35553.0
2017-05-09 15:50:00,82.72,82.8,82.72,82.79,48669.0,82.72,82.8,82.72,82.79,48669.0
2017-05-09 15:55:00,82.79,82.81,82.71,82.78,100420.0,82.79,82.81,82.71,82.78,100420.0
2017-05-10 09:30:00,82.53,82.86,82.45,82.45,17558.0,82.53,82.86,82.45,82.45,17558.0
2017-05-10 09:35:00,82.52,82.55,82.33,82.37,11700.0,82.52,82.55,82.33,82.37,11700.0
2017-05-10 09:40:00,82.37,82.61,82.37,82.52,4325.0,82.37,82.61,82.37,82.52,4325.0
2017-05-10 09:45:00,82.54,82.59,82.44,82.46,1516.0,82.54,82.59,82.44,82.46,1516.0
2017-05-10 09:50:00,82.43,82.49,82.38,82.44,1878.0,82.43,82.49,82.38,82.44,1878.0
2017-05-10 09:55:00,82.45,82.69,82.44,82.69,5800.0,82.45,82.69,82.44,82.69,5800.0
2017-05-10 10:00:00,82.65,82.88,82.56,82.82,25787.0,82.65,82.88,82.56,82.82,25787.0
2017-05-10 10:05:00,82.77,82.91,82.75,82.86,15877.0,82.77,82.91,82.75,82.86,15877.0
2017-05-10 10:10:00,82.88,82.96,82.79,82.84,24308.0,82.88,82.96,82.79,82.84,24308.0
2017-05-10 10:15:00,82.84,82.91,82.78,82.91,22328.0,82.84,82.91,82.78,82.91,22328.0
2017-05-10 10:20:00,82.91,83.03,82.9,82.96,25522.0,82.91,83.03,82.9,82.96,25522.0
2017-05-10 10:25:00,82.95,82.96,82.89,82.95,16400.0,82.95,82.96,82.89,82.95,16400.0
2017-05-10 10:30:00,82.92,82.92,82.68,82.69,8800.0,82.92,82.92,82.68,82.69,8800.0
2017-05-10 10:35:00,82.72,82.95,82.72,82.8,33588.0,82.72,82.95,82.72,82.8,33588.0
2017-05-10 10:40:00,82.76,82.9,82.74,82.9,5570.0,82.76,82.9,82.74,82.9,5570.0
2017-05-10 10:45:00,82.9,82.94,82.79,82.81,16173.0,82.9,82.94,82.79,82.81,16173.0
2017-05-10 10:50:00,82.85,82.86,82.75,82.81,5125.0,82.85,82.86,82.75,82.81,5125.0
2017-05-10 10:55:00,82.81,82.94,82.74,82.9,19612.0,82.81,82.94,82.74,82.9,19612.0
2017-05-10 11:00:00,82.9,82.9,82.72,82.77,5450.0,82.9,82.9,82.72,82.77,5450.0
2017-05-10 11:05:00,82.74,82.74,82.65,82.73,5416.0,82.74,82.74,82.65,82.73,5416.0
2017-05-10 11:10:00,82.76,82.78,82.73,82.76,5083.0,82.76,82.78,82.73,82.76,5083.0
2017-05-10 11:15:00,82.74,82.81,82.68,82.68,10325.0,82.74,82.81,82.68,82.68,10325.0
2017-05-10 11:20:00,82.66,82.66,82.54,82.54,5720.0,82.66,82.66,82.54,82.54,5720.0
2017-05-10 11:25:00,82.52,82.65,82.47,82.63,22274.0,82.52,82.65,82.47,82.63,22274.0
2017-05-10 11:30:00,82.66,82.76,82.66,82.69,4108.0,82.66,82.76,82.66,82.69,4108.0
2017-05-10 11:35:00,82.73,82.74,82.65,82.67,5856.0,82.73,82.74,82.65,82.67,5856.0
2017-05-10 11:40:00,82.68,82.71,82.66,82.68,1500.0,82.68,82.71,82.66,82.68,1500.0
2017-05-10 11:45:00,82.69,82.76,82.67,82.72,6400.0,82.69,82.76,82.67,82.72,6400.0
2017-05-10 11:50:00,82.72,82.83,82.72,82.79,11031.0,82.72,82.83,82.72,82.79,11031.0
2017-05-10 11:55:00,82.78,82.79,82.75,82.79,8894.0,82.78,82.79,82.75,82.79,8894.0
2017-05-10 12:00:00,82.78,82.82,82.76,82.81,6780.0,82.78,82.82,82.76,82.81,6780.0
2017-05-10 12:05:00,82.81,82.86,82.81,82.86,15316.0,82.81,82.86,82.81,82.86,15316.0
2017-05-10 12:10:00,82.85,82.86,82.78,82.78,9545.0,82.85,82.86,82.78,82.78,9545.0
2017-05-10 12:15:00,82.78,82.83,82.75,82.76,7433.0,82.78,82.83,82.75,82.76,7433.0
2017-05-10 12:20:00,82.75,82.76,82.74,82.75,4073.0,82.75,82.76,82.74,82.75,4073.0
2017-05-10 12:25:00,82.78,82.85,82.77,82.81,30413.0,82.78,82.85,82.77,82.81,30413.0
2017-05-10 12:30:00,82.82,82.91,82.79,82.91,22500.0,82.82,82.91,82.79,82.91,22500.0
2017-05-10 12:35:00,82.9,83.03,82.89,83.0,16678.0,82.9,83.03,82.89,83.0,16678.0
2017-05-10 12:40:00,82.99,83.02,82.97,83.02,5000.0,82.99,83.02,82.97,83.02,5000.0
2017-05-10 12:45:00,83.03,83.05,83.01,83.04,5292.0,83.03,83.05,83.01,83.04,5292.0
2017-05-10 12:50:00,83.04,83.09,83.01,83.08,9679.0,83.04,83.09,83.01,83.08,9679.0
2017-05-10 12:55:00,83.07,83.14,83.06,83.11,4755.0,83.07,83.14,83.06,83.11,4755.0
2017-05-10 13:00:00,83.1,83.11,83.05,83.06,5154.0,83.1,83.11,83.05,83.06,5154.0
2017-05-10 13:05:00,83.06,83.08,82.98,82.98,5004.0,83.06,83.08,82.98,82.98,5004.0
2017-05-10 13:10:00,82.98,83.0,82.91,82.92,6069.0,82.98,83.0,82.91,82.92,6069.0
2017-05-10 13:15:00,82.9,82.97,82.88,82.96,6721.0,82.9,82.97,82.88,82.96,6721.0
2017-05-10 13:20:00,82.96,83.04,82.94,83.04,4200.0,82.96,83.04,82.94,83.04,4200.0
2017-05-10 13:25:00,83.04,83.07,83.0,83.06,3900.0,83.04,83.07,83.0,83.06,3900.0
2017-05-10 13:30:00,83.06,83.06,83.0,83.03,4574.0,83.06,83.06,83.0,83.03,4574.0
2017-05-10 13:35:00,83.02,83.05,82.98,83.05,14930.0,83.02,83.05,82.98,83.05,14930.0
2017-05-10 13:40:00,83.05,83.06,83.01,83.02,6220.0,83.05,83.06,83.01,83.02,6220.0
2017-05-10 13:45:00,83.03,83.1,83.03,83.1,7896.0,83.03,83.1,83.03,83.1,7896.0
2017-05-10 13:50:00,83.09,83.15,83.05,83.14,10612.0,83.09,83.15,83.05,83.14,10612.0
2017-05-10 13:55:00,83.16,83.2,83.06,83.08,19546.0,83.16,83.2,83.06,83.08,19546.0
2017-05-10 14:00:00,83.09,83.16,83.08,83.13,7756.0,83.09,83.16,83.08,83.13,7756.0
2017-05-10 14:05:00,83.13,83.14,83.07,83.1,4335.0,83.13,83.14,83.07,83.1,4335.0
2017-05-10 14:10:00,83.14,83.17,83.11,83.13,5482.0,83.14,83.17,83.11,83.13,5482.0
2017-05-10 14:15:00,83.12,83.15,83.1,83.1,5544.0,83.12,83.15,83.1,83.1,5544.0
2017-05-10 14:20:00,83.11,83.23,83.08,83.23,9604.0,83.11,83.23,83.08,83.23,9604.0
2017-05-10 14:25:00,83.23,83.29,83.21,83.29,18496.0,83.23,83.29,83.21,83.29,18496.0
2017-05-10 14:30:00,83.31,83.33,83.28,83.32,9320.0,83.31,83.33,83.28,83.32,9320.0
2017-05-10 14:35:00,83.31,83.32,83.27,83.27,10969.0,83.31,83.32,83.27,83.27,10969.0
2017-05-10 14:40:00,83.25,83.29,83.24,83.28,7310.0,83.25,83.29,83.24,83.28,7310.0
2017-05-10 14:45:00,83.28,83.31,83.23,83.27,17701.0,83.28,83.31,83.23,83.27,17701.0
2017-05-10 14:50:00,83.28,83.28,83.24,83.25,5273.0,83.28,83.28,83.24,83.25,5273.0
2017-05-10 14:55:00,83.24,83.24,83.18,83.19,5546.0,83.24,83.24,83.18,83.19,5546.0
2017-05-10 15:00:00,83.19,83.25,83.19,83.2,15951.0,83.19,83.25,83.19,83.2,15951.0
2017-05-10 15:05:00,83.19,83.19,83.15,83.18,6132.0,83.19,83.19,83.15,83.18,6132.0
2017-05-10 15:10:00,83.17,83.21,83.14,83.21,7606.0,83.17,83.21,83.14,83.21,7606.0
2017-05-10 15:15:00,83.2,83.25,83.16,83.16,29366.0,83.2,83.25,83.16,83.16,29366.0
2017-05-10 15:20:00,83.15,83.15,83.04,83.09,13834.0,83.15,83.15,83.04,83.09,13834.0
2017-05-10 15:25:00,83.11,83.12,83.07,83.07,7400.0,83.11,83.12,83.07,83.07,7400.0
2017-05-10 15:30:00,83.08,83.1,83.04,83.05,14405.0,83.08,83.1,83.04,83.05,14405.0
2017-05-10 15:35:00,83.05,83.08,83.0,83.0,13978.0,83.05,83.08,83.0,83.0,13978.0
2017-05-10 15:40:00,83.01,83.05,82.98,83.04,10343.0,83.01,83.05,82.98,83.04,10343.0
2017-05-10 15:45:00,83.04,83.05,82.94,82.96,35234.0,83.04,83.05,82.94,82.96,35234.0
2017-05-10 15:50:00,82.97,83.02,82.97,83.01,23907.0,82.97,83.02,82.97,83.01,23907.0
2017-05-10 15:55:00,83.01,83.07,83.0,83.02,63167.0,83.01,83.07,83.0,83.02,63167.0
2017-05-11 09:30:00,82.35,82.96,82.35,82.93,26645.0,82.35,82.96,82.35,82.93,26645.0
2017-05-11 09:35:00,83.02,83.04,82.32,82.35,41506.0,83.02,83.04,82.32,82.35,41506.0
2017-05-11 09:40:00,82.36,82.44,82.0,82.06,28911.0,82.36,82.44,82.0,82.06,28911.0
2017-05-11 09:45:00,82.04,82.06,81.66,81.71,13322.0,82.04,82.06,81.66,81.71,13322.0
2017-05-11 09:50:00,81.74,81.77,81.42,81.53,11060.0,81.74,81.77,81.42,81.53,11060.0
2017-05-11 09:55:00,81.53,81.62,81.35,81.46,24674.0,81.53,81.62,81.35,81.46,24674.0
2017-05-11 10:00:00,81.45,81.63,81.39,81.39,36580.0,81.45,81.63,81.39,81.39,36580.0
2017-05-11 10:05:00,81.38,81.46,81.23,81.44,6453.0,81.38,81.46,81.23,81.44,6453.0
2017-05-11 10:10:00,81.49,81.49,81.31,81.44,8937.0,81.49,81.49,81.31,81.44,8937.0
2017-05-11 10:15:00,81.48,81.58,81.47,81.49,11846.0,81.48,81.58,81.47,81.49,11846.0
2017-05-11 10:20:00,81.46,81.49,81.15,81.27,14288.0,81.46,81.49,81.15,81.27,14288.0
2017-05-11 10:25:00,81.25,81.34,81.18,81.34,31646.0,81.25,81.34,81.18,81.34,31646.0
2017-05-11 10:30:00,81.34,81.43,81.22,81.43,7500.0,81.34,81.43,81.22,81.43,7500.0
2017-05-11 10:35:00,81.43,81.59,81.36,81.46,10027.0,81.43,81.59,81.36,81.46,10027.0
2017-05-11 10:40:00,81.46,81.73,81.43,81.68,7818.0,81.46,81.73,81.43,81.68,7818.0
2017-05-11 10:45:00,81.67,81.67,81.61,81.67,5390.0,81.67,81.67,81.61,81.67,5390.0
2017-05-11 10:50:00,81.65,81.75,81.5,81.75,13360.0,81.65,81.75,81.5,81.75,13360.0
2017-05-11 10:55:00,81.75,82.0,81.71,81.95,28204.0,81.75,82.0,81.71,81.95,28204.0
2017-05-11 11:00:00,81.95,82.02,81.88,82.01,12429.0,81.95,82.02,81.88,82.01,12429.0
2017-05-11 11:05:00,82.0,82.13,81.98,82.0,9779.0,82.0,82.13,81.98,82.0,9779.0
2017-05-11 11:10:00,82.01,82.07,81.96,81.99,6500.0,82.01,82.07,81.96,81.99,6500.0
2017-05-11 11:15:00,82.0,82.06,81.99,82.01,6870.0,82.0,82.06,81.99,82.01,6870.0
2017-05-11 11:20:00,82.01,82.11,81.97,81.97,7625.0,82.01,82.11,81.97,81.97,7625.0
2017-05-11 11:25:00,81.99,82.04,81.97,81.97,5994.0,81.99,82.04,81.97,81.97,5994.0
2017-05-11 11:30:00,81.99,82.08,81.92,82.02,7231.0,81.99,82.08,81.92,82.02,7231.0
2017-05-11 11:35:00,82.01,82.2,82.01,82.08,5350.0,82.01,82.2,82.01,82.08,5350.0
2017-05-11 11:40:00,82.05,82.1,81.99,81.99,3300.0,82.05,82.1,81.99,81.99,3300.0
2017-05-11 11:45:00,81.98,82.06,81.93,82.02,52864.0,81.98,82.06,81.93,82.02,52864.0
2017-05-11 11:50:00,82.02,82.02,81.9,81.98,8300.0,82.02,82.02,81.9,81.98,8300.0
2017-05-11 11:55:00,82.0,82.05,81.94,81.94,10300.0,82.0,82.05,81.94,81.94,10300.0
2017-05-11 12:00:00,81.95,81.98,81.92,81.93,5400.0,81.95,81.98,81.92,81.93,5400.0
2017-05-11 12:05:00,81.91,82.04,81.91,81.99,7703.0,81.91,82.04,81.91,81.99,7703.0
2017-05-11 12:10:00,82.0,82.03,81.95,81.99,14303.0,82.0,82.03,81.95,81.99,14303.0
2017-05-11 12:15:00,81.99,82.13,81.99,82.13,5188.0,81.99,82.13,81.99,82.13,5188.0
2017-05-11 12:20:00,82.15,82.16,82.05,82.05,5165.0,82.15,82.16,82.05,82.05,5165.0
2017-05-11 12:25:00,82.06,82.06,81.98,81.98,6123.0,82.06,82.06,81.98,81.98,6123.0
2017-05-11 12:30:00,81.99,82.02,81.96,81.97,4400.0,81.99,82.02,81.96,81.97,4400.0
2017-05-11 12:35:00,81.97,81.98,81.93,81.93,4530.0,81.97,81.98,81.93,81.93,4530.0
2017-05-11 12:40:00,81.91,81.92,81.86,81.92,3560.0,81.91,81.92,81.86,81.92,3560.0
2017-05-11 12:45:00,81.92,81.94,81.89,81.93,5450.0,81.92,81.94,81.89,81.93,5450.0
2017-05-11 12:50:00,81.92,81.96,81.89,81.91,5900.0,81.92,81.96,81.89,81.91,5900.0
2017-05-11 12:55:00,81.89,81.96,81.88,81.93,5325.0,81.89,81.96,81.88,81.93,5325.0
2017-05-11 13:00:00,81.94,82.01,81.93,81.99,9913.0,81.94,82.01,81.93,81.99,9913.0
2017-05-11 13:05:00,81.99,82.03,81.93,81.98,9042.0,81.99,82.03,81.93,81.98,9042.0
2017-05-11 13:10:00,81.99,81.99,81.91,81.94,5100.0,81.99,81.99,81.91,81.94,5100.0
2017-05-11 13:15:00,81.96,81.99,81.91,81.94,6001.0,81.96,81.99,81.91,81.94,6001.0
2017-05-11 13:20:00,81.94,81.94,81.88,81.9,5750.0,81.94,81.94,81.88,81.9,5750.0
2017-05-11 13:25:00,81.91,81.95,81.89,81.89,6717.0,81.91,81.95,81.89,81.89,6717.0
2017-05-11 13:30:00,81.89,81.94,81.89,81.92,4833.0,81.89,81.94,81.89,81.92,4833.0
2017-05-11 13:35:00,81.92,81.95,81.9,81.9,6110.0,81.92,81.95,81.9,81.9,6110.0
2017-05-11 13:40:00,81.91,81.93,81.87,81.92,4200.0,81.91,81.93,81.87,81.92,4200.0
2017-05-11 13:45:00,81.92,81.92,81.88,81.91,6669.0,81.92,81.92,81.88,81.91,6669.0
2017-05-11 13:50:00,81.9,81.91,81.88,81.89,4400.0,81.9,81.91,81.88,81.89,4400.0
2017-05-11 13:55:00,81.9,81.96,81.87,81.96,5238.0,81.9,81.96,81.87,81.96,5238.0
2017-05-11 14:00:00,81.96,81.96,81.93,81.94,8648.0,81.96,81.96,81.93,81.94,8648.0
2017-05-11 14:05:00,81.93,81.93,81.82,81.82,7183.0,81.93,81.93,81.82,81.82,7183.0
2017-05-11 14:10:00,81.82,81.82,81.75,81.81,11140.0,81.82,81.82,81.75,81.81,11140.0
2017-05-11 14:15:00,81.8,81.81,81.7,81.81,18633.0,81.8,81.81,81.7,81.81,18633.0
2017-05-11 14:20:00,81.79,81.85,81.78,81.82,9417.0,81.79,81.85,81.78,81.82,9417.0
2017-05-11 14:25:00,81.81,81.84,81.78,81.82,7120.0,81.81,81.84,81.78,81.82,7120.0
2017-05-11 14:30:00,81.82,81.86,81.79,81.79,10289.0,81.82,81.86,81.79,81.79,10289.0
2017-05-11 14:35:00,81.78,81.82,81.73,81.78,10365.0,81.78,81.82,81.73,81.78,10365.0
2017-05-11 14:40:00,81.77,81.81,81.75,81.77,5853.0,81.77,81.81,81.75,81.77,5853.0
2017-05-11 14:45:00,81.77,81.78,81.73,81.75,9252.0,81.77,81.78,81.73,81.75,9252.0
2017-05-11 14:50:00,81.76,81.76,81.73,81.75,8085.0,81.76,81.76,81.73,81.75,8085.0
2017-05-11 14:55:00,81.74,81.75,81.68,81.68,7157.0,81.74,81.75,81.68,81.68,7157.0
2017-05-11 15:00:00,81.68,81.74,81.68,81.68,10438.0,81.68,81.74,81.68,81.68,10438.0
2017-05-11 15:05:00,81.66,81.69,81.64,81.67,5974.0,81.66,81.69,81.64,81.67,5974.0
2017-05-11 15:10:00,81.68,81.7,81.64,81.68,9595.0,81.68,81.7,81.64,81.68,9595.0
2017-05-11 15:15:00,81.68,81.68,81.57,81.6,13227.0,81.68,81.68,81.57,81.6,13227.0
2017-05-11 15:20:00,81.61,81.62,81.55,81.56,9112.0,81.61,81.62,81.55,81.56,9112.0
2017-05-11 15:25:00,81.55,81.55,81.46,81.53,12981.0,81.55,81.55,81.46,81.53,12981.0
2017-05-11 15:30:00,81.53,81.57,81.5,81.56,12105.0,81.53,81.57,81.5,81.56,12105.0
2017-05-11 15:35:00,81.57,81.59,81.52,81.56,19238.0,81.57,81.59,81.52,81.56,19238.0
2017-05-11 15:40:00,81.56,81.61,81.52,81.52,24079.0,81.56,81.61,81.52,81.52,24079.0
2017-05-11 15:45:00,81.53,81.54,81.51,81.51,30198.0,81.53,81.54,81.51,81.51,30198.0
2017-05-11 15:50:00,81.51,81.55,81.47,81.5,54732.0,81.51,81.55,81.47,81.5,54732.0
2017-05-11 15:55:00,81.5,81.53,81.46,81.49,107059.0,81.5,81.53,81.46,81.49,107059.0
2017-05-12 09:30:00,81.28,81.31,80.85,80.93,38187.0,81.28,81.31,80.85,80.93,38187.0
2017-05-12 09:35:00,81.01,81.01,80.51,80.56,24220.0,81.01,81.01,80.51,80.56,24220.0
2017-05-12 09:40:00,80.52,80.74,80.33,80.73,54482.0,80.52,80.74,80.33,80.73,54482.0
2017-05-12 09:45:00,80.73,81.04,80.72,81.0,32645.0,80.73,81.04,80.72,81.0,32645.0
2017-05-12 09:50:00,80.98,81.01,80.8,80.89,25902.0,80.98,81.01,80.8,80.89,25902.0
2017-05-12 09:55:00,80.84,80.9,80.76,80.77,10883.0,80.84,80.9,80.76,80.77,10883.0
2017-05-12 10:00:00,80.77,80.82,80.56,80.63,21395.0,80.77,80.82,80.56,80.63,21395.0
2017-05-12 10:05:00,80.63,80.73,80.57,80.61,21026.0,80.63,80.73,80.57,80.61,21026.0
2017-05-12 10:10:00,80.59,80.73,80.57,80.67,14634.0,80.59,80.73,80.57,80.67,14634.0
2017-05-12 10:15:00,80.65,80.68,80.58,80.66,21842.0,80.65,80.68,80.58,80.66,21842.0
2017-05-12 10:20:00,80.66,80.78,80.61,80.64,9149.0,80.66,80.78,80.61,80.64,9149.0
2017-05-12 10:25:00,80.64,80.68,80.49,80.58,10313.0,80.64,80.68,80.49,80.58,10313.0
2017-05-12 10:30:00,80.58,80.78,80.58,80.78,11837.0,80.58,80.78,80.58,80.78,11837.0
2017-05-12 10:35:00,80.8,80.88,80.74,80.74,14477.0,80.8,80.88,80.74,80.74,14477.0
2017-05-12 10:40:00,80.73,80.9,80.72,80.89,6937.0,80.73,80.9,80.72,80.89,6937.0
2017-05-12 10:45:00,80.89,80.98,80.83,80.97,16225.0,80.89,80.98,80.83,80.97,16225.0
2017-05-12 10:50:00,80.97,81.02,80.86,80.93,13709.0,80.97,81.02,80.86,80.93,13709.0
2017-05-12 10:55:00,80.93,81.0,80.84,81.0,12880.0,80.93,81.0,80.84,81.0,12880.0
2017-05-12 11:00:00,80.99,81.03,80.96,80.99,29894.0,80.99,81.03,80.96,80.99,29894.0
2017-05-12 11:05:00,80.99,81.15,80.98,81.13,31196.0,80.99,81.15,80.98,81.13,31196.0
2017-05-12 11:10:00,81.12,81.12,80.96,81.03,21488.0,81.12,81.12,80.96,81.03,21488.0
2017-05-12 11:15:00,81.02,81.19,80.98,81.19,12877.0,81.02,81.19,80.98,81.19,12877.0
2017-05-12 11:20:00,81.2,81.24,81.14,81.2,21600.0,81.2,81.24,81.14,81.2,21600.0
2017-05-12 11:25:00,81.2,81.2,81.06,81.07,11092.0,81.2,81.2,81.06,81.07,11092.0
2017-05-12 11:30:00,81.07,81.16,81.05,81.1,9262.0,81.07,81.16,81.05,81.1,9262.0
2017-05-12 11:35:00,81.1,81.12,80.97,80.99,19320.0,81.1,81.12,80.97,80.99,19320.0
2017-05-12 11:40:00,80.98,81.0,80.89,80.89,16608.0,80.98,81.0,80.89,80.89,16608.0
2017-05-12 11:45:00,80.9,81.02,80.9,80.98,9600.0,80.9,81.02,80.9,80.98,9600.0
2017-05-12 11:50:00,80.98,81.02,80.97,80.98,13711.0,80.98,81.02,80.97,80.98,13711.0
2017-05-12 11:55:00,80.97,80.97,80.82,80.83,9682.0,80.97,80.97,80.82,80.83,9682.0
2017-05-12 12:00:00,80.84,80.92,80.8,80.91,15043.0,80.84,80.92,80.8,80.91,15043.0
2017-05-12 12:05:00,80.89,80.99,80.89,80.98,23707.0,80.89,80.99,80.89,80.98,23707.0
2017-05-12 12:10:00,80.98,81.01,80.91,81.0,18765.0,80.98,81.01,80.91,81.0,18765.0
2017-05-12 12:15:00,81.0,81.0,80.9,80.9,9641.0,81.0,81.0,80.9,80.9,9641.0
2017-05-12 12:20:00,80.92,81.02,80.92,80.99,20295.0,80.92,81.02,80.92,80.99,20295.0
2017-05-12 12:25:00,80.97,81.07,80.96,81.04,6432.0,80.97,81.07,80.96,81.04,6432.0
2017-05-12 12:30:00,81.02,81.1,81.0,81.09,11700.0,81.02,81.1,81.0,81.09,11700.0
2017-05-12 12:35:00,81.09,81.1,81.01,81.06,6400.0,81.09,81.1,81.01,81.06,6400.0
2017-05-12 12:40:00,81.05,81.05,80.95,80.96,11030.0,81.05,81.05,80.95,80.96,11030.0
2017-05-12 12:45:00,80.94,80.96,80.89,80.95,10618.0,80.94,80.96,80.89,80.95,10618.0
2017-05-12 12:50:00,80.94,80.97,80.89,80.89,14799.0,80.94,80.97,80.89,80.89,14799.0
2017-05-12 12:55:00,80.88,80.92,80.84,80.91,9950.0,80.88,80.92,80.84,80.91,9950.0
2017-05-12 13:00:00,80.93,80.99,80.91,80.97,12893.0,80.93,80.99,80.91,80.97,12893.0
2017-05-12 13:05:00,80.98,81.05,80.98,81.03,5427.0,80.98,81.05,80.98,81.03,5427.0
2017-05-12 13:10:00,81.04,81.04,81.0,81.01,6100.0,81.04,81.04,81.0,81.01,6100.0
2017-05-12 13:15:00,81.0,81.02,80.96,81.01,7900.0,81.0,81.02,80.96,81.01,7900.0
2017-05-12 13:20:00,81.0,81.03,80.97,81.02,7500.0,81.0,81.03,80.97,81.02,7500.0
2017-05-12 13:25:00,81.01,81.03,80.99,81.02,7464.0,81.01,81.03,80.99,81.02,7464.0
2017-05-12 13:30:00,81.02,81.02,80.96,80.97,5100.0,81.02,81.02,80.96,80.97,5100.0
2017-05-12 13:35:00,80.97,81.0,80.96,80.98,5600.0,80.97,81.0,80.96,80.98,5600.0
2017-05-12 13:40:00,80.99,81.02,80.96,81.02,10667.0,80.99,81.02,80.96,81.02,10667.0
2017-05-12 13:45:00,81.03,81.11,81.01,81.11,20356.0,81.03,81.11,81.01,81.11,20356.0
2017-05-12 13:50:00,81.09,81.11,81.07,81.1,11140.0,81.09,81.11,81.07,81.1,11140.0
2017-05-12 13:55:00,81.11,81.11,81.06,81.11,8904.0,81.11,81.11,81.06,81.11,8904.0
2017-05-12 14:00:00,81.11,81.12,81.07,81.09,7179.0,81.11,81.12,81.07,81.09,7179.0
2017-05-12 14:05:00,81.1,81.17,81.09,81.14,8900.0,81.1,81.17,81.09,81.14,8900.0
2017-05-12 14:10:00,81.14,81.19,81.13,81.19,10174.0,81.14,81.19,81.13,81.19,10174.0
2017-05-12 14:15:00,81.18,81.26,81.15,81.23,15009.0,81.18,81.26,81.15,81.23,15009.0
2017-05-12 14:20:00,81.24,81.31,81.23,81.23,7300.0,81.24,81.31,81.23,81.23,7300.0
2017-05-12 14:25:00,81.23,81.28,81.22,81.25,9728.0,81.23,81.28,81.22,81.25,9728.0
2017-05-12 14:30:00,81.24,81.25,81.15,81.15,13147.0,81.24,81.25,81.15,81.15,13147.0
2017-05-12 14:35:00,81.16,81.16,81.1,81.15,13398.0,81.16,81.16,81.1,81.15,13398.0
2017-05-12 14:40:00,81.16,81.18,81.14,81.17,13980.0,81.16,81.18,81.14,81.17,13980.0
2017-05-12 14:45:00,81.17,81.19,81.1,81.1,8218.0,81.17,81.19,81.1,81.1,8218.0
2017-05-12 14:50:00,81.09,81.22,81.09,81.15,17800.0,81.09,81.22,81.09,81.15,17800.0
2017-05-12 14:55:00,81.15,81.17,81.09,81.15,8400.0,81.15,81.17,81.09,81.15,8400.0
2017-05-12 15:00:00,81.15,81.18,81.14,81.17,10736.0,81.15,81.18,81.14,81.17,10736.0
2017-05-12 15:05:00,81.15,81.24,81.11,81.22,13431.0,81.15,81.24,81.11,81.22,13431.0
2017-05-12 15:10:00,81.22,81.22,81.14,81.15,15776.0,81.22,81.22,81.14,81.15,15776.0
2017-05-12 15:15:00,81.15,81.19,81.13,81.17,21327.0,81.15,81.19,81.13,81.17,21327.0
2017-05-12 15:20:00,81.16,81.21,81.14,81.21,14541.0,81.16,81.21,81.14,81.21,14541.0
2017-05-12 15:25:00,81.2,81.22,81.14,81.22,28342.0,81.2,81.22,81.14,81.22,28342.0
2017-05-12 15:30:00,81.21,81.32,81.2,81.28,33801.0,81.21,81.32,81.2,81.28,33801.0
2017-05-12 15:35:00,81.29,81.35,81.2,81.27,34202.0,81.29,81.35,81.2,81.27,34202.0
2017-05-12 15:40:00,81.27,81.3,81.17,81.23,35255.0,81.27,81.3,81.17,81.23,35255.0
2017-05-12 15:45:00,81.22,81.23,81.17,81.2,45763.0,81.22,81.23,81.17,81.2,45763.0
2017-05-12 15:50:00,81.2,81.24,81.18,81.23,53848.0,81.2,81.24,81.18,81.23,53848.0
2017-05-12 15:55:00,81.23,81.31,81.23,81.3,71536.0,81.23,81.31,81.23,81.3,71536.0
2017-05-15 09:30:00,81.5,81.65,81.32,81.61,77637.0,81.5,81.65,81.32,81.61,77637.0
2017-05-15 09:35:00,81.6,81.7,81.47,81.55,59857.0,81.6,81.7,81.47,81.55,59857.0
2017-05-15 09:40:00,81.54,81.6,81.37,81.37,25361.0,81.54,81.6,81.37,81.37,25361.0
2017-05-15 09:45:00,81.38,81.48,81.09,81.1,19453.0,81.38,81.48,81.09,81.1,19453.0
2017-05-15 09:50:00,81.14,81.25,81.04,81.25,6804.0,81.14,81.25,81.04,81.25,6804.0
2017-05-15 09:55:00,81.25,81.35,81.21,81.29,8962.0,81.25,81.35,81.21,81.29,8962.0
2017-05-15 10:00:00,81.24,81.35,81.23,81.25,5359.0,81.24,81.35,81.23,81.25,5359.0
2017-05-15 10:05:00,81.26,81.45,81.22,81.45,7497.0,81.26,81.45,81.22,81.45,7497.0
2017-05-15 10:10:00,81.5,81.7,81.44,81.68,14799.0,81.5,81.7,81.44,81.68,14799.0
2017-05-15 10:15:00,81.7,81.8,81.64,81.65,35758.0,81.7,81.8,81.64,81.65,35758.0
2017-05-15 10:20:00,81.67,81.9,81.67,81.88,14821.0,81.67,81.9,81.67,81.88,14821.0
2017-05-15 10:25:00,81.9,81.9,81.79,81.89,12656.0,81.9,81.9,81.79,81.89,12656.0
2017-05-15 10:30:00,81.9,81.94,81.79,81.84,61056.0,81.9,81.94,81.79,81.84,61056.0
2017-05-15 10:35:00,81.85,82.0,81.85,81.98,28663.0,81.85,82.0,81.85,81.98,28663.0
2017-05-15 10:40:00,81.98,82.0,81.89,81.98,21201.0,81.98,82.0,81.89,81.98,21201.0
2017-05-15 10:45:00,81.98,82.0,81.91,81.96,14595.0,81.98,82.0,81.91,81.96,14595.0
2017-05-15 10:50:00,81.96,82.05,81.92,82.02,15810.0,81.96,82.05,81.92,82.02,15810.0
2017-05-15 10:55:00,82.02,82.02,81.93,81.94,11043.0,82.02,82.02,81.93,81.94,11043.0
2017-05-15 11:00:00,81.94,82.02,81.87,81.92,21491.0,81.94,82.02,81.87,81.92,21491.0
2017-05-15 11:05:00,81.92,81.99,81.89,81.89,7089.0,81.92,81.99,81.89,81.89,7089.0
2017-05-15 11:10:00,81.88,81.95,81.79,81.84,11665.0,81.88,81.95,81.79,81.84,11665.0
2017-05-15 11:15:00,81.81,81.84,81.75,81.82,10123.0,81.81,81.84,81.75,81.82,10123.0
2017-05-15 11:20:00,81.81,81.81,81.64,81.66,7310.0,81.81,81.81,81.64,81.66,7310.0
2017-05-15 11:25:00,81.66,81.67,81.6,81.62,7892.0,81.66,81.67,81.6,81.62,7892.0
2017-05-15 11:30:00,81.61,81.69,81.61,81.65,7718.0,81.61,81.69,81.61,81.65,7718.0
2017-05-15 11:35:00,81.64,81.68,81.6,81.6,8078.0,81.64,81.68,81.6,81.6,8078.0
2017-05-15 11:40:00,81.6,81.75,81.59,81.72,11716.0,81.6,81.75,81.59,81.72,11716.0
2017-05-15 11:45:00,81.73,81.75,81.71,81.72,2900.0,81.73,81.75,81.71,81.72,2900.0
2017-05-15 11:50:00,81.73,81.76,81.7,81.71,6712.0,81.73,81.76,81.7,81.71,6712.0
2017-05-15 11:55:00,81.7,81.73,81.67,81.68,11537.0,81.7,81.73,81.67,81.68,11537.0
2017-05-15 12:00:00,81.66,81.67,81.6,81.66,8409.0,81.66,81.67,81.6,81.66,8409.0
2017-05-15 12:05:00,81.67,81.67,81.57,81.6,15838.0,81.67,81.67,81.57,81.6,15838.0
2017-05-15 12:10:00,81.6,81.62,81.58,81.58,10155.0,81.6,81.62,81.58,81.58,10155.0
2017-05-15 12:15:00,81.56,81.59,81.49,81.49,7434.0,81.56,81.59,81.49,81.49,7434.0
2017-05-15 12:20:00,81.5,81.56,81.49,81.5,9408.0,81.5,81.56,81.49,81.5,9408.0
2017-05-15 12:25:00,81.5,81.52,81.45,81.49,16616.0,81.5,81.52,81.45,81.49,16616.0
2017-05-15 12:30:00,81.48,81.52,81.44,81.47,15734.0,81.48,81.52,81.44,81.47,15734.0
2017-05-15 12:35:00,81.47,81.47,81.39,81.43,8129.0,81.47,81.47,81.39,81.43,8129.0
2017-05-15 12:40:00,81.4,81.43,81.35,81.42,8624.0,81.4,81.43,81.35,81.42,8624.0
2017-05-15 12:45:00,81.41,81.44,81.4,81.44,4757.0,81.41,81.44,81.4,81.44,4757.0
2017-05-15 12:50:00,81.45,81.45,81.39,81.43,4279.0,81.45,81.45,81.39,81.43,4279.0
2017-05-15 12:55:00,81.43,81.43,81.36,81.4,6896.0,81.43,81.43,81.36,81.4,6896.0
2017-05-15 13:00:00,81.38,81.43,81.32,81.32,4050.0,81.38,81.43,81.32,81.32,4050.0
2017-05-15 13:05:00,81.31,81.42,81.31,81.4,4641.0,81.31,81.42,81.31,81.4,4641.0
2017-05-15 13:10:00,81.4,81.5,81.4,81.5,3998.0,81.4,81.5,81.4,81.5,3998.0
2017-05-15 13:15:00,81.48,81.49,81.44,81.47,4000.0,81.48,81.49,81.44,81.47,4000.0
2017-05-15 13:20:00,81.48,81.53,81.44,81.44,3480.0,81.48,81.53,81.44,81.44,3480.0
2017-05-15 13:25:00,81.43,81.48,81.41,81.45,4148.0,81.43,81.48,81.41,81.45,4148.0
2017-05-15 13:30:00,81.42,81.51,81.42,81.5,4523.0,81.42,81.51,81.42,81.5,4523.0
2017-05-15 13:35:00,81.51,81.58,81.49,81.55,7050.0,81.51,81.58,81.49,81.55,7050.0
2017-05-15 13:40:00,81.55,81.62,81.53,81.57,4500.0,81.55,81.62,81.53,81.57,4500.0
2017-05-15 13:45:00,81.59,81.61,81.56,81.58,9377.0,81.59,81.61,81.56,81.58,9377.0
2017-05-15 13:50:00,81.55,81.56,81.48,81.49,7167.0,81.55,81.56,81.48,81.49,7167.0
2017-05-15 13:55:00,81.47,81.53,81.45,81.52,7000.0,81.47,81.53,81.45,81.52,7000.0
2017-05-15 14:00:00,81.51,81.53,81.46,81.47,12429.0,81.51,81.53,81.46,81.47,12429.0
2017-05-15 14:05:00,81.46,81.51,81.44,81.47,11747.0,81.46,81.51,81.44,81.47,11747.0
2017-05-15 14:10:00,81.49,81.5,81.42,81.42,5273.0,81.49,81.5,81.42,81.42,5273.0
2017-05-15 14:15:00,81.39,81.42,81.35,81.35,8606.0,81.39,81.42,81.35,81.35,8606.0
2017-05-15 14:20:00,81.34,81.38,81.33,81.35,35043.0,81.34,81.38,81.33,81.35,35043.0
2017-05-15 14:25:00,81.34,81.34,81.12,81.14,17526.0,81.34,81.34,81.12,81.14,17526.0
2017-05-15 14:30:00,81.13,81.16,81.06,81.08,9603.0,81.13,81.16,81.06,81.08,9603.0
2017-05-15 14:35:00,81.07,81.1,81.04,81.05,16199.0,81.07,81.1,81.04,81.05,16199.0
2017-05-15 14:40:00,81.04,81.05,80.96,80.96,15333.0,81.04,81.05,80.96,80.96,15333.0
2017-05-15 14:45:00,80.95,81.02,80.95,80.97,18178.0,80.95,81.02,80.95,80.97,18178.0
2017-05-15 14:50:00,80.96,80.98,80.9,80.95,13770.0,80.96,80.98,80.9,80.95,13770.0
2017-05-15 14:55:00,80.96,81.03,80.96,80.98,10719.0,80.96,81.03,80.96,80.98,10719.0
2017-05-15 15:00:00,80.98,81.08,80.97,81.06,50896.0,80.98,81.08,80.97,81.06,50896.0
2017-05-15 15:05:00,81.04,81.05,80.96,80.97,11310.0,81.04,81.05,80.96,80.97,11310.0
2017-05-15 15:10:00,80.96,81.02,80.9,80.95,27858.0,80.96,81.02,80.9,80.95,27858.0
2017-05-15 15:15:00,80.95,80.95,80.88,80.88,7500.0,80.95,80.95,80.88,80.88,7500.0
2017-05-15 15:20:00,80.87,81.0,80.85,81.0,12963.0,80.87,81.0,80.85,81.0,12963.0
2017-05-15 15:25:00,81.01,81.03,80.97,80.99,10284.0,81.01,81.03,80.97,80.99,10284.0
2017-05-15 15:30:00,81.0,81.0,80.94,80.96,14390.0,81.0,81.0,80.94,80.96,14390.0
2017-05-15 15:35:00,80.96,80.96,80.85,80.87,19953.0,80.96,80.96,80.85,80.87,19953.0
2017-05-15 15:40:00,80.87,80.88,80.78,80.8,24085.0,80.87,80.88,80.78,80.8,24085.0
2017-05-15 15:45:00,80.8,80.91,80.79,80.87,37421.0,80.8,80.91,80.79,80.87,37421.0
2017-05-15 15:50:00,80.89,80.97,80.88,80.96,52497.0,80.89,80.97,80.88,80.96,52497.0
2017-05-15 15:55:00,80.96,80.97,80.89,80.94,88044.0,80.96,80.97,80.89,80.94,88044.0
2017-05-16 09:30:00,80.78,81.14,80.11,80.15,45026.0,80.78,81.14,80.11,80.15,45026.0
2017-05-16 09:35:00,80.14,80.14,79.76,79.77,36787.0,80.14,80.14,79.76,79.77,36787.0
2017-05-16 09:40:00,79.8,79.9,79.67,79.85,98213.0,79.8,79.9,79.67,79.85,98213.0
2017-05-16 09:45:00,79.82,79.9,79.67,79.8,45655.0,79.82,79.9,79.67,79.8,45655.0
2017-05-16 09:50:00,79.82,79.88,79.61,79.71,34931.0,79.82,79.88,79.61,79.71,34931.0
2017-05-16 09:55:00,79.72,79.89,79.7,79.86,30499.0,79.72,79.89,79.7,79.86,30499.0
2017-05-16 10:00:00,79.86,79.86,79.69,79.78,17645.0,79.86,79.86,79.69,79.78,17645.0
2017-05-16 10:05:00,79.78,80.0,79.73,79.92,44043.0,79.78,80.0,79.73,79.92,44043.0
2017-05-16 10:10:00,79.9,79.99,79.54,79.74,67608.0,79.9,79.99,79.54,79.74,67608.0
2017-05-16 10:15:00,79.74,79.81,79.68,79.76,10300.0,79.74,79.81,79.68,79.76,10300.0
2017-05-16 10:20:00,79.78,79.82,79.5,79.51,30099.0,79.78,79.82,79.5,79.51,30099.0
2017-05-16 10:25:00,79.47,79.58,79.41,79.48,63077.0,79.47,79.58,79.41,79.48,63077.0
2017-05-16 10:30:00,79.48,79.5,79.16,79.16,38056.0,79.48,79.5,79.16,79.16,38056.0
2017-05-16 10:35:00,79.16,79.29,79.16,79.23,32596.0,79.16,79.29,79.16,79.23,32596.0
2017-05-16 10:40:00,79.23,79.23,78.94,79.04,56915.0,79.23,79.23,78.94,79.04,56915.0
2017-05-16 10:45:00,79.04,79.22,79.02,79.04,27519.0,79.04,79.22,79.02,79.04,27519.0
2017-05-16 10:50:00,79.05,79.08,78.99,79.05,52405.0,79.05,79.08,78.99,79.05,52405.0
2017-05-16 10:55:00,79.04,79.05,78.88,79.01,37917.0,79.04,79.05,78.88,79.01,37917.0
2017-05-16 11:00:00,79.02,79.22,78.95,79.22,34586.0,79.02,79.22,78.95,79.22,34586.0
2017-05-16 11:05:00,79.23,79.41,79.23,79.41,20196.0,79.23,79.41,79.23,79.41,20196.0
2017-05-16 11:10:00,79.4,79.5,79.29,79.31,30076.0,79.4,79.5,79.29,79.31,30076.0
2017-05-16 11:15:00,79.31,79.31,79.08,79.08,22715.0,79.31,79.31,79.08,79.08,22715.0
2017-05-16 11:20:00,79.09,79.14,79.02,79.05,18437.0,79.09,79.14,79.02,79.05,18437.0
2017-05-16 11:25:00,79.05,79.14,79.0,79.0,14997.0,79.05,79.14,79.0,79.0,14997.0
2017-05-16 11:30:00,79.01,79.05,78.89,78.96,22645.0,79.01,79.05,78.89,78.96,22645.0
2017-05-16 11:35:00,78.97,79.05,78.93,79.05,19739.0,78.97,79.05,78.93,79.05,19739.0
2017-05-16 11:40:00,79.06,79.15,79.03,79.13,19946.0,79.06,79.15,79.03,79.13,19946.0
2017-05-16 11:45:00,79.12,79.25,79.02,79.25,14743.0,79.12,79.25,79.02,79.25,14743.0
2017-05-16 11:50:00,79.24,79.34,79.23,79.32,12384.0,79.24,79.34,79.23,79.32,12384.0
2017-05-16 11:55:00,79.34,79.34,79.21,79.22,10704.0,79.34,79.34,79.21,79.22,10704.0
2017-05-16 12:00:00,79.24,79.25,79.13,79.16,19759.0,79.24,79.25,79.13,79.16,19759.0
2017-05-16 12:05:00,79.15,79.21,79.09,79.13,18020.0,79.15,79.21,79.09,79.13,18020.0
2017-05-16 12:10:00,79.15,79.17,79.11,79.15,18284.0,79.15,79.17,79.11,79.15,18284.0
2017-05-16 12:15:00,79.15,79.19,79.13,79.13,51472.0,79.15,79.19,79.13,79.13,51472.0
2017-05-16 12:20:00,79.13,79.19,79.11,79.19,26991.0,79.13,79.19,79.11,79.19,26991.0
2017-05-16 12:25:00,79.19,79.46,79.19,79.41,22399.0,79.19,79.46,79.19,79.41,22399.0
2017-05-16 12:30:00,79.43,79.5,79.35,79.38,14100.0,79.43,79.5,79.35,79.38,14100.0
2017-05-16 12:35:00,79.39,79.4,79.29,79.32,15241.0,79.39,79.4,79.29,79.32,15241.0
2017-05-16 12:40:00,79.31,79.35,79.25,79.25,16547.0,79.31,79.35,79.25,79.25,16547.0
2017-05-16 12:45:00,79.27,79.29,79.23,79.26,18987.0,79.27,79.29,79.23,79.26,18987.0
2017-05-16 12:50:00,79.27,79.29,79.18,79.19,14345.0,79.27,79.29,79.18,79.19,14345.0
2017-05-16 12:55:00,79.18,79.18,79.06,79.1,31325.0,79.18,79.18,79.06,79.1,31325.0
2017-05-16 13:00:00,79.1,79.13,79.0,79.06,12531.0,79.1,79.13,79.0,79.06,12531.0
2017-05-16 13:05:00,79.05,79.15,78.99,79.15,17250.0,79.05,79.15,78.99,79.15,17250.0
2017-05-16 13:10:00,79.17,79.21,79.16,79.17,11333.0,79.17,79.21,79.16,79.17,11333.0
2017-05-16 13:15:00,79.15,79.2,79.14,79.15,16718.0,79.15,79.2,79.14,79.15,16718.0
2017-05-16 13:20:00,79.16,79.19,79.14,79.19,4835.0,79.16,79.19,79.14,79.19,4835.0
2017-05-16 13:25:00,79.19,79.25,79.18,79.23,11352.0,79.19,79.25,79.18,79.23,11352.0
2017-05-16 13:30:00,79.22,79.26,79.2,79.21,10621.0,79.22,79.26,79.2,79.21,10621.0
2017-05-16 13:35:00,79.2,79.25,79.16,79.16,10252.0,79.2,79.25,79.16,79.16,10252.0
2017-05-16 13:40:00,79.16,79.33,79.15,79.28,22293.0,79.16,79.33,79.15,79.28,22293.0
2017-05-16 13:45:00,79.27,79.35,79.27,79.35,10175.0,79.27,79.35,79.27,79.35,10175.0
2017-05-16 13:50:00,79.34,79.38,79.31,79.37,10592.0,79.34,79.38,79.31,79.37,10592.0
2017-05-16 13:55:00,79.37,79.38,79.22,79.22,14475.0,79.37,79.38,79.22,79.22,14475.0
2017-05-16 14:00:00,79.22,79.29,79.17,79.28,29034.0,79.22,79.29,79.17,79.28,29034.0
2017-05-16 14:05:00,79.28,79.32,79.25,79.3,13384.0,79.28,79.32,79.25,79.3,13384.0
2017-05-16 14:10:00,79.29,79.36,79.25,79.34,12893.0,79.29,79.36,79.25,79.34,12893.0
2017-05-16 14:15:00,79.32,79.36,79.3,79.3,7373.0,79.32,79.36,79.3,79.3,7373.0
2017-05-16 14:20:00,79.3,79.3,79.22,79.23,16816.0,79.3,79.3,79.22,79.23,16816.0
2017-05-16 14:25:00,79.23,79.25,79.14,79.2,19666.0,79.23,79.25,79.14,79.2,19666.0
2017-05-16 14:30:00,79.19,79.25,79.17,79.21,18513.0,79.19,79.25,79.17,79.21,18513.0
2017-05-16 14:35:00,79.21,79.23,79.12,79.19,18796.0,79.21,79.23,79.12,79.19,18796.0
2017-05-16 14:40:00,79.18,79.18,79.09,79.1,13623.0,79.18,79.18,79.09,79.1,13623.0
2017-05-16 14:45:00,79.1,79.13,79.05,79.1,13922.0,79.1,79.13,79.05,79.1,13922.0
2017-05-16 14:50:00,79.11,79.13,79.03,79.08,28526.0,79.11,79.13,79.03,79.08,28526.0
2017-05-16 14:55:00,79.08,79.1,79.0,79.02,24429.0,79.08,79.1,79.0,79.02,24429.0
2017-05-16 15:00:00,79.03,79.13,79.03,79.11,21844.0,79.03,79.13,79.03,79.11,21844.0
2017-05-16 15:05:00,79.11,79.16,79.07,79.16,15606.0,79.11,79.16,79.07,79.16,15606.0
2017-05-16 15:10:00,79.16,79.16,79.11,79.13,22711.0,79.16,79.16,79.11,79.13,22711.0
2017-05-16 15:15:00,79.14,79.21,79.11,79.15,19626.0,79.14,79.21,79.11,79.15,19626.0
2017-05-16 15:20:00,79.16,79.22,79.14,79.2,13820.0,79.16,79.22,79.14,79.2,13820.0
2017-05-16 15:25:00,79.21,79.23,79.09,79.11,40101.0,79.21,79.23,79.09,79.11,40101.0
2017-05-16 15:30:00,79.11,79.14,79.04,79.05,25542.0,79.11,79.14,79.04,79.05,25542.0
2017-05-16 15:35:00,79.05,79.11,79.04,79.07,39823.0,79.05,79.11,79.04,79.07,39823.0
2017-05-16 15:40:00,79.08,79.1,79.03,79.05,27227.0,79.08,79.1,79.03,79.05,27227.0
2017-05-16 15:45:00,79.06,79.06,79.02,79.04,76226.0,79.06,79.06,79.02,79.04,76226.0
2017-05-16 15:50:00,79.04,79.05,78.99,79.03,145244.0,79.04,79.05,78.99,79.03,145244.0
2017-05-16 15:55:00,79.03,79.15,79.03,79.1,140130.0,79.03,79.15,79.03,79.1,140130.0
2017-05-17 09:30:00,79.16,79.56,79.11,79.49,48026.0,79.16,79.56,79.11,79.49,48026.0
2017-05-17 09:35:00,79.52,79.6,79.12,79.3,69564.0,79.52,79.6,79.12,79.3,69564.0
2017-05-17 09:40:00,79.28,79.28,78.7,78.74,61797.0,79.28,79.28,78.7,78.74,61797.0
2017-05-17 09:45:00,78.74,78.76,78.4,78.66,42715.0,78.74,78.76,78.4,78.66,42715.0
2017-05-17 09:50:00,78.66,78.66,78.38,78.55,42922.0,78.66,78.66,78.38,78.55,42922.0
2017-05-17 09:55:00,78.56,78.56,78.09,78.13,18624.0,78.56,78.56,78.09,78.13,18624.0
2017-05-17 10:00:00,78.16,78.33,77.95,78.28,59280.0,78.16,78.33,77.95,78.28,59280.0
2017-05-17 10:05:00,78.28,78.49,78.12,78.46,35676.0,78.28,78.49,78.12,78.46,35676.0
2017-05-17 10:10:00,78.49,78.6,78.39,78.43,24729.0,78.49,78.6,78.39,78.43,24729.0
2017-05-17 10:15:00,78.43,78.68,78.4,78.66,16155.0,78.43,78.68,78.4,78.66,16155.0
2017-05-17 10:20:00,78.66,78.67,78.52,78.55,9900.0,78.66,78.67,78.52,78.55,9900.0
2017-05-17 10:25:00,78.54,78.55,78.43,78.51,25036.0,78.54,78.55,78.43,78.51,25036.0
2017-05-17 10:30:00,78.51,78.62,78.41,78.41,36158.0,78.51,78.62,78.41,78.41,36158.0
2017-05-17 10:35:00,78.41,78.45,78.26,78.44,40589.0,78.41,78.45,78.26,78.44,40589.0
2017-05-17 10:40:00,78.44,78.55,78.42,78.5,33619.0,78.44,78.55,78.42,78.5,33619.0
2017-05-17 10:45:00,78.49,78.55,78.16,78.2,66190.0,78.49,78.55,78.16,78.2,66190.0
2017-05-17 10:50:00,78.2,78.25,78.12,78.16,45432.0,78.2,78.25,78.12,78.16,45432.0
2017-05-17 10:55:00,78.11,78.13,77.76,77.8,75491.0,78.11,78.13,77.76,77.8,75491.0
2017-05-17 11:00:00,77.81,78.02,77.8,77.92,50411.0,77.81,78.02,77.8,77.92,50411.0
2017-05-17 11:05:00,77.94,78.02,77.93,77.95,30858.0,77.94,78.02,77.93,77.95,30858.0
2017-05-17 11:10:00,77.99,78.05,77.96,78.0,37901.0,77.99,78.05,77.96,78.0,37901.0
2017-05-17 11:15:00,78.0,78.04,77.95,77.99,62527.0,78.0,78.04,77.95,77.99,62527.0
2017-05-17 11:20:00,77.99,78.02,77.95,77.96,27240.0,77.99,78.02,77.95,77.96,27240.0
2017-05-17 11:25:00,77.96,77.97,77.84,77.92,18563.0,77.96,77.97,77.84,77.92,18563.0
2017-05-17 11:30:00,77.93,78.0,77.73,77.8,19034.0,77.93,78.0,77.73,77.8,19034.0
2017-05-17 11:35:00,77.81,77.82,77.71,77.73,25255.0,77.81,77.82,77.71,77.73,25255.0
2017-05-17 11:40:00,77.73,77.78,77.7,77.76,25006.0,77.73,77.78,77.7,77.76,25006.0
2017-05-17 11:45:00,77.75,77.79,77.73,77.78,15078.0,77.75,77.79,77.73,77.78,15078.0
2017-05-17 11:50:00,77.79,77.8,77.66,77.68,13406.0,77.79,77.8,77.66,77.68,13406.0
2017-05-17 11:55:00,77.66,78.04,77.66,78.04,21810.0,77.66,78.04,77.66,78.04,21810.0
2017-05-17 12:00:00,78.05,78.09,77.99,78.05,14929.0,78.05,78.09,77.99,78.05,14929.0
2017-05-17 12:05:00,78.06,78.15,78.03,78.07,12350.0,78.06,78.15,78.03,78.07,12350.0
2017-05-17 12:10:00,78.07,78.14,78.02,78.13,8463.0,78.07,78.14,78.02,78.13,8463.0
2017-05-17 12:15:00,78.11,78.19,78.08,78.17,9900.0,78.11,78.19,78.08,78.17,9900.0
2017-05-17 12:20:00,78.19,78.23,78.16,78.18,46487.0,78.19,78.23,78.16,78.18,46487.0
2017-05-17 12:25:00,78.19,78.25,78.1,78.1,10600.0,78.19,78.25,78.1,78.1,10600.0
2017-05-17 12:30:00,78.1,78.11,78.04,78.06,11384.0,78.1,78.11,78.04,78.06,11384.0
2017-05-17 12:35:00,78.08,78.19,78.08,78.19,8594.0,78.08,78.19,78.08,78.19,8594.0
2017-05-17 12:40:00,78.19,78.2,78.13,78.17,8600.0,78.19,78.2,78.13,78.17,8600.0
2017-05-17 12:45:00,78.19,78.23,78.15,78.19,8600.0,78.19,78.23,78.15,78.19,8600.0
2017-05-17 12:50:00,78.19,78.23,78.14,78.23,31530.0,78.19,78.23,78.14,78.23,31530.0
2017-05-17 12:55:00,78.23,78.26,78.2,78.22,10550.0,78.23,78.26,78.2,78.22,10550.0
2017-05-17 13:00:00,78.21,78.28,78.19,78.28,30419.0,78.21,78.28,78.19,78.28,30419.0
2017-05-17 13:05:00,78.27,78.3,78.19,78.25,26066.0,78.27,78.3,78.19,78.25,26066.0
2017-05-17 13:10:00,78.24,78.34,78.24,78.29,11624.0,78.24,78.34,78.24,78.29,11624.0
2017-05-17 13:15:00,78.29,78.34,78.17,78.18,15322.0,78.29,78.34,78.17,78.18,15322.0
2017-05-17 13:20:00,78.17,78.22,78.09,78.09,37656.0,78.17,78.22,78.09,78.09,37656.0
2017-05-17 13:25:00,78.09,78.16,78.04,78.15,18566.0,78.09,78.16,78.04,78.15,18566.0
2017-05-17 13:30:00,78.15,78.16,78.08,78.11,16867.0,78.15,78.16,78.08,78.11,16867.0
2017-05-17 13:35:00,78.13,78.13,78.04,78.08,11636.0,78.13,78.13,78.04,78.08,11636.0
2017-05-17 13:40:00,78.08,78.1,78.01,78.07,15106.0,78.08,78.1,78.01,78.07,15106.0
2017-05-17 13:45:00,78.09,78.15,78.02,78.12,19337.0,78.09,78.15,78.02,78.12,19337.0
2017-05-17 13:50:00,78.12,78.12,78.05,78.09,21414.0,78.12,78.12,78.05,78.09,21414.0
2017-05-17 13:55:00,78.09,78.1,77.99,77.99,19853.0,78.09,78.1,77.99,77.99,19853.0
2017-05-17 14:00:00,78.0,78.14,77.99,78.12,18129.0,78.0,78.14,77.99,78.12,18129.0
2017-05-17 14:05:00,78.12,78.16,78.03,78.07,22669.0,78.12,78.16,78.03,78.07,22669.0
2017-05-17 14:10:00,78.07,78.07,77.94,77.95,23946.0,78.07,78.07,77.94,77.95,23946.0
2017-05-17 14:15:00,77.95,77.97,77.8,77.85,36530.0,77.95,77.97,77.8,77.85,36530.0
2017-05-17 14:20:00,77.84,77.95,77.75,77.77,34567.0,77.84,77.95,77.75,77.77,34567.0
2017-05-17 14:25:00,77.79,77.92,77.78,77.87,20015.0,77.79,77.92,77.78,77.87,20015.0
2017-05-17 14:30:00,77.89,78.17,77.88,78.09,15660.0,77.89,78.17,77.88,78.09,15660.0
2017-05-17 14:35:00,78.08,78.08,77.96,77.96,13430.0,78.08,78.08,77.96,77.96,13430.0
2017-05-17 14:40:00,77.98,78.06,77.96,77.98,20711.0,77.98,78.06,77.96,77.98,20711.0
2017-05-17 14:45:00,77.97,78.02,77.9,77.94,30318.0,77.97,78.02,77.9,77.94,30318.0
2017-05-17 14:50:00,77.98,78.16,77.98,78.14,14408.0,77.98,78.16,77.98,78.14,14408.0
2017-05-17 14:55:00,78.14,78.2,78.1,78.2,13799.0,78.14,78.2,78.1,78.2,13799.0
2017-05-17 15:00:00,78.19,78.21,78.08,78.21,18793.0,78.19,78.21,78.08,78.21,18793.0
2017-05-17 15:05:00,78.22,78.25,78.18,78.2,23557.0,78.22,78.25,78.18,78.2,23557.0
2017-05-17 15:10:00,78.2,78.29,78.18,78.28,64977.0,78.2,78.29,78.18,78.28,64977.0
2017-05-17 15:15:00,78.28,78.33,78.25,78.31,13643.0,78.28,78.33,78.25,78.31,13643.0
2017-05-17 15:20:00,78.32,78.39,78.29,78.3,25930.0,78.32,78.39,78.29,78.3,25930.0
2017-05-17 15:25:00,78.29,78.34,78.28,78.3,18250.0,78.29,78.34,78.28,78.3,18250.0
2017-05-17 15:30:00,78.3,78.38,78.29,78.37,23447.0,78.3,78.38,78.29,78.37,23447.0
2017-05-17 15:35:00,78.36,78.43,78.36,78.39,35249.0,78.36,78.43,78.36,78.39,35249.0
2017-05-17 15:40:00,78.38,78.4,78.19,78.26,36832.0,78.38,78.4,78.19,78.26,36832.0
2017-05-17 15:45:00,78.25,78.27,78.11,78.16,42024.0,78.25,78.27,78.11,78.16,42024.0
2017-05-17 15:50:00,78.16,78.17,78.1,78.12,54765.0,78.16,78.17,78.1,78.12,54765.0
2017-05-17 15:55:00,78.12,78.13,78.04,78.08,124066.0,78.12,78.13,78.04,78.08,124066.0
2017-05-18 09:30:00,78.34,78.94,78.32,78.63,36347.0,78.34,78.94,78.32,78.63,36347.0
2017-05-18 09:35:00,78.58,78.79,78.2,78.36,55375.0,78.58,78.79,78.2,78.36,55375.0
2017-05-18 09:40:00,78.34,78.34,77.83,77.95,32563.0,78.34,78.34,77.83,77.95,32563.0
2017-05-18 09:45:00,78.0,78.34,77.98,78.21,33375.0,78.0,78.34,77.98,78.21,33375.0
2017-05-18 09:50:00,78.17,78.32,78.12,78.32,16079.0,78.17,78.32,78.12,78.32,16079.0
2017-05-18 09:55:00,78.31,78.33,78.16,78.16,15552.0,78.31,78.33,78.16,78.16,15552.0
2017-05-18 10:00:00,78.17,78.8,78.17,78.8,36692.0,78.17,78.8,78.17,78.8,36692.0
2017-05-18 10:05:00,78.79,78.99,78.62,78.94,20849.0,78.79,78.99,78.62,78.94,20849.0
2017-05-18 10:10:00,78.94,79.09,78.86,78.91,15634.0,78.94,79.09,78.86,78.91,15634.0
2017-05-18 10:15:00,78.88,78.9,78.62,78.62,14191.0,78.88,78.9,78.62,78.62,14191.0
2017-05-18 10:20:00,78.65,78.7,78.4,78.4,11595.0,78.65,78.7,78.4,78.4,11595.0
2017-05-18 10:25:00,78.38,78.66,78.34,78.62,16000.0,78.38,78.66,78.34,78.62,16000.0
2017-05-18 10:30:00,78.56,78.71,78.56,78.61,14800.0,78.56,78.71,78.56,78.61,14800.0
2017-05-18 10:35:00,78.62,78.71,78.58,78.59,17464.0,78.62,78.71,78.58,78.59,17464.0
2017-05-18 10:40:00,78.58,78.61,78.49,78.55,15022.0,78.58,78.61,78.49,78.55,15022.0
2017-05-18 10:45:00,78.55,78.65,78.54,78.65,21930.0,78.55,78.65,78.54,78.65,21930.0
2017-05-18 10:50:00,78.64,78.74,78.6,78.74,20261.0,78.64,78.74,78.6,78.74,20261.0
2017-05-18 10:55:00,78.72,78.85,78.7,78.79,19730.0,78.72,78.85,78.7,78.79,19730.0
2017-05-18 11:00:00,78.8,78.88,78.8,78.81,36491.0,78.8,78.88,78.8,78.81,36491.0
2017-05-18 11:05:00,78.8,78.83,78.66,78.74,28132.0,78.8,78.83,78.66,78.74,28132.0
2017-05-18 11:10:00,78.74,78.74,78.65,78.68,11580.0,78.74,78.74,78.65,78.68,11580.0
2017-05-18 11:15:00,78.67,78.69,78.59,78.66,14588.0,78.67,78.69,78.59,78.66,14588.0
2017-05-18 11:20:00,78.65,78.77,78.63,78.74,12896.0,78.65,78.77,78.63,78.74,12896.0
2017-05-18 11:25:00,78.73,78.73,78.66,78.69,10355.0,78.73,78.73,78.66,78.69,10355.0
2017-05-18 11:30:00,78.67,78.85,78.66,78.82,7404.0,78.67,78.85,78.66,78.82,7404.0
2017-05-18 11:35:00,78.82,78.84,78.7,78.7,17700.0,78.82,78.84,78.7,78.7,17700.0
2017-05-18 11:40:00,78.71,78.71,78.45,78.45,20980.0,78.71,78.71,78.45,78.45,20980.0
2017-05-18 11:45:00,78.45,78.78,78.41,78.73,32333.0,78.45,78.78,78.41,78.73,32333.0
2017-05-18 11:50:00,78.73,78.82,78.69,78.81,30280.0,78.73,78.82,78.69,78.81,30280.0
2017-05-18 11:55:00,78.8,78.83,78.73,78.83,19919.0,78.8,78.83,78.73,78.83,19919.0
2017-05-18 12:00:00,78.82,78.84,78.7,78.75,10523.0,78.82,78.84,78.7,78.75,10523.0
2017-05-18 12:05:00,78.71,78.77,78.65,78.67,11759.0,78.71,78.77,78.65,78.67,11759.0
2017-05-18 12:10:00,78.68,78.82,78.68,78.77,13289.0,78.68,78.82,78.68,78.77,13289.0
2017-05-18 12:15:00,78.78,78.84,78.73,78.73,12873.0,78.78,78.84,78.73,78.73,12873.0
2017-05-18 12:20:00,78.73,78.82,78.69,78.82,14552.0,78.73,78.82,78.69,78.82,14552.0
2017-05-18 12:25:00,78.8,78.88,78.79,78.85,6661.0,78.8,78.88,78.79,78.85,6661.0
2017-05-18 12:30:00,78.84,78.95,78.83,78.92,10684.0,78.84,78.95,78.83,78.92,10684.0
2017-05-18 12:35:00,78.92,78.92,78.85,78.85,4583.0,78.92,78.92,78.85,78.85,4583.0
2017-05-18 12:40:00,78.82,78.82,78.7,78.74,8809.0,78.82,78.82,78.7,78.74,8809.0
2017-05-18 12:45:00,78.71,78.78,78.69,78.69,17443.0,78.71,78.78,78.69,78.69,17443.0
2017-05-18 12:50:00,78.68,78.69,78.61,78.62,11027.0,78.68,78.69,78.61,78.62,11027.0
2017-05-18 12:55:00,78.62,78.63,78.53,78.61,9978.0,78.62,78.63,78.53,78.61,9978.0
2017-05-18 13:00:00,78.62,78.62,78.52,78.55,8755.0,78.62,78.62,78.52,78.55,8755.0
2017-05-18 13:05:00,78.54,78.59,78.48,78.53,11000.0,78.54,78.59,78.48,78.53,11000.0
2017-05-18 13:10:00,78.54,78.63,78.54,78.6,5200.0,78.54,78.63,78.54,78.6,5200.0
2017-05-18 13:15:00,78.58,78.7,78.58,78.68,7050.0,78.58,78.7,78.58,78.68,7050.0
2017-05-18 13:20:00,78.68,78.79,78.66,78.77,11403.0,78.68,78.79,78.66,78.77,11403.0
2017-05-18 13:25:00,78.76,78.85,78.74,78.76,12835.0,78.76,78.85,78.74,78.76,12835.0
2017-05-18 13:30:00,78.77,78.81,78.72,78.81,11177.0,78.77,78.81,78.72,78.81,11177.0
2017-05-18 13:35:00,78.82,78.99,78.82,78.98,14084.0,78.82,78.99,78.82,78.98,14084.0
2017-05-18 13:40:00,78.99,79.02,78.96,79.0,13418.0,78.99,79.02,78.96,79.0,13418.0
2017-05-18 13:45:00,79.01,79.09,79.01,79.05,7300.0,79.01,79.09,79.01,79.05,7300.0
2017-05-18 13:50:00,79.03,79.19,79.02,79.18,33412.0,79.03,79.19,79.02,79.18,33412.0
2017-05-18 13:55:00,79.17,79.3,79.16,79.2,12255.0,79.17,79.3,79.16,79.2,12255.0
2017-05-18 14:00:00,79.21,79.45,79.21,79.38,21540.0,79.21,79.45,79.21,79.38,21540.0
2017-05-18 14:05:00,79.39,79.39,79.26,79.31,11145.0,79.39,79.39,79.26,79.31,11145.0
2017-05-18 14:10:00,79.31,79.32,79.12,79.12,8650.0,79.31,79.32,79.12,79.12,8650.0
2017-05-18 14:15:00,79.12,79.17,79.07,79.17,11438.0,79.12,79.17,79.07,79.17,11438.0
2017-05-18 14:20:00,79.16,79.27,79.16,79.21,14174.0,79.16,79.27,79.16,79.21,14174.0
2017-05-18 14:25:00,79.22,79.27,79.19,79.24,9276.0,79.22,79.27,79.19,79.24,9276.0
2017-05-18 14:30:00,79.24,79.4,79.22,79.31,15897.0,79.24,79.4,79.22,79.31,15897.0
2017-05-18 14:35:00,79.31,79.38,79.24,79.24,10197.0,79.31,79.38,79.24,79.24,10197.0
2017-05-18 14:40:00,79.23,79.28,79.19,79.21,13843.0,79.23,79.28,79.19,79.21,13843.0
2017-05-18 14:45:00,79.2,79.2,79.06,79.13,10313.0,79.2,79.2,79.06,79.13,10313.0
2017-05-18 14:50:00,79.13,79.13,79.0,79.07,8528.0,79.13,79.13,79.0,79.07,8528.0
2017-05-18 14:55:00,79.07,79.11,79.03,79.04,11850.0,79.07,79.11,79.03,79.04,11850.0
2017-05-18 15:00:00,79.04,79.08,78.99,79.01,10431.0,79.04,79.08,78.99,79.01,10431.0
2017-05-18 15:05:00,79.0,79.02,78.93,79.01,11080.0,79.0,79.02,78.93,79.01,11080.0
2017-05-18 15:10:00,79.02,79.04,78.98,79.0,19138.0,79.02,79.04,78.98,79.0,19138.0
2017-05-18 15:15:00,78.99,79.08,78.98,79.04,12651.0,78.99,79.08,78.98,79.04,12651.0
2017-05-18 15:20:00,79.04,79.11,79.02,79.06,12304.0,79.04,79.11,79.02,79.06,12304.0
2017-05-18 15:25:00,79.06,79.11,79.01,79.04,12854.0,79.06,79.11,79.01,79.04,12854.0
2017-05-18 15:30:00,79.04,79.08,78.93,78.93,20960.0,79.04,79.08,78.93,78.93,20960.0
2017-05-18 15:35:00,78.93,79.07,78.9,79.07,26191.0,78.93,79.07,78.9,79.07,26191.0
2017-05-18 15:40:00,79.07,79.09,78.97,79.01,28262.0,79.07,79.09,78.97,79.01,28262.0
2017-05-18 15:45:00,79.02,79.11,78.96,79.1,31036.0,79.02,79.11,78.96,79.1,31036.0
2017-05-18 15:50:00,79.11,79.15,79.04,79.05,53349.0,79.11,79.15,79.04,79.05,53349.0
2017-05-18 15:55:00,79.04,79.11,78.98,79.0,127788.0,79.04,79.11,78.98,79.0,127788.0
2017-05-19 09:30:00,78.97,79.36,78.7,78.73,173448.0,78.97,79.36,78.7,78.73,173448.0
2017-05-19 09:35:00,78.64,78.96,78.58,78.58,72195.0,78.64,78.96,78.58,78.58,72195.0
2017-05-19 09:40:00,78.65,79.0,78.32,78.98,54118.0,78.65,79.0,78.32,78.98,54118.0
2017-05-19 09:45:00,78.98,79.15,78.61,78.65,33073.0,78.98,79.15,78.61,78.65,33073.0
2017-05-19 09:50:00,78.68,78.91,78.6,78.86,31673.0,78.68,78.91,78.6,78.86,31673.0
2017-05-19 09:55:00,78.88,78.98,78.82,78.91,20205.0,78.88,78.98,78.82,78.91,20205.0
2017-05-19 10:00:00,78.91,79.11,78.9,79.1,27749.0,78.91,79.11,78.9,79.1,27749.0
2017-05-19 10:05:00,79.1,79.4,79.05,79.4,39140.0,79.1,79.4,79.05,79.4,39140.0
2017-05-19 10:10:00,79.37,79.62,79.32,79.6,24626.0,79.37,79.62,79.32,79.6,24626.0
2017-05-19 10:15:00,79.62,79.64,79.49,79.49,18433.0,79.62,79.64,79.49,79.49,18433.0
2017-05-19 10:20:00,79.47,79.47,79.27,79.3,43868.0,79.47,79.47,79.27,79.3,43868.0
2017-05-19 10:25:00,79.31,79.43,79.29,79.39,13127.0,79.31,79.43,79.29,79.39,13127.0
2017-05-19 10:30:00,79.38,79.41,79.27,79.33,13545.0,79.38,79.41,79.27,79.33,13545.0
2017-05-19 10:35:00,79.33,79.44,79.31,79.38,16614.0,79.33,79.44,79.31,79.38,16614.0
2017-05-19 10:40:00,79.35,79.4,79.32,79.4,7500.0,79.35,79.4,79.32,79.4,7500.0
2017-05-19 10:45:00,79.39,79.48,79.31,79.48,8686.0,79.39,79.48,79.31,79.48,8686.0
2017-05-19 10:50:00,79.5,79.59,79.45,79.46,11851.0,79.5,79.59,79.45,79.46,11851.0
2017-05-19 10:55:00,79.47,79.54,79.45,79.47,9903.0,79.47,79.54,79.45,79.47,9903.0
2017-05-19 11:00:00,79.45,79.47,79.33,79.4,14265.0,79.45,79.47,79.33,79.4,14265.0
2017-05-19 11:05:00,79.38,79.45,79.35,79.45,9922.0,79.38,79.45,79.35,79.45,9922.0
2017-05-19 11:10:00,79.45,79.49,79.39,79.43,11023.0,79.45,79.49,79.39,79.43,11023.0
2017-05-19 11:15:00,79.43,79.45,79.35,79.41,12317.0,79.43,79.45,79.35,79.41,12317.0
2017-05-19 11:20:00,79.4,79.47,79.39,79.47,6373.0,79.4,79.47,79.39,79.47,6373.0
2017-05-19 11:25:00,79.48,79.52,79.43,79.52,6305.0,79.48,79.52,79.43,79.52,6305.0
2017-05-19 11:30:00,79.5,79.55,79.41,79.47,9779.0,79.5,79.55,79.41,79.47,9779.0
2017-05-19 11:35:00,79.46,79.5,79.44,79.48,5435.0,79.46,79.5,79.44,79.48,5435.0
2017-05-19 11:40:00,79.47,79.56,79.44,79.56,7300.0,79.47,79.56,79.44,79.56,7300.0
2017-05-19 11:45:00,79.56,79.59,79.53,79.54,9400.0,79.56,79.59,79.53,79.54,9400.0
2017-05-19 11:50:00,79.54,79.58,79.53,79.58,4700.0,79.54,79.58,79.53,79.58,4700.0
2017-05-19 11:55:00,79.58,79.6,79.55,79.6,5866.0,79.58,79.6,79.55,79.6,5866.0
2017-05-19 12:00:00,79.59,79.65,79.52,79.52,16199.0,79.59,79.65,79.52,79.52,16199.0
2017-05-19 12:05:00,79.54,79.61,79.52,79.61,6663.0,79.54,79.61,79.52,79.61,6663.0
2017-05-19 12:10:00,79.61,79.63,79.57,79.62,3492.0,79.61,79.63,79.57,79.62,3492.0
2017-05-19 12:15:00,79.62,79.67,79.52,79.65,23178.0,79.62,79.67,79.52,79.65,23178.0
2017-05-19 12:20:00,79.65,79.66,79.56,79.64,10177.0,79.65,79.66,79.56,79.64,10177.0
2017-05-19 12:25:00,79.63,79.68,79.61,79.67,6397.0,79.63,79.68,79.61,79.67,6397.0
2017-05-19 12:30:00,79.67,79.76,79.65,79.76,10313.0,79.67,79.76,79.65,79.76,10313.0
2017-05-19 12:35:00,79.74,79.77,79.63,79.67,75077.0,79.74,79.77,79.63,79.67,75077.0
2017-05-19 12:40:00,79.66,79.66,79.62,79.64,10598.0,79.66,79.66,79.62,79.64,10598.0
2017-05-19 12:45:00,79.65,79.69,79.64,79.65,4664.0,79.65,79.69,79.64,79.65,4664.0
2017-05-19 12:50:00,79.65,79.74,79.6,79.69,37878.0,79.65,79.74,79.6,79.69,37878.0
2017-05-19 12:55:00,79.68,79.78,79.68,79.7,8718.0,79.68,79.78,79.68,79.7,8718.0
2017-05-19 13:00:00,79.72,79.76,79.68,79.68,6815.0,79.72,79.76,79.68,79.68,6815.0
2017-05-19 13:05:00,79.68,79.69,79.61,79.68,10503.0,79.68,79.69,79.61,79.68,10503.0
2017-05-19 13:10:00,79.7,79.71,79.64,79.69,26544.0,79.7,79.71,79.64,79.69,26544.0
2017-05-19 13:15:00,79.69,79.69,79.55,79.59,15006.0,79.69,79.69,79.55,79.59,15006.0
2017-05-19 13:20:00,79.59,79.69,79.59,79.66,6302.0,79.59,79.69,79.59,79.66,6302.0
2017-05-19 13:25:00,79.67,79.69,79.55,79.58,16091.0,79.67,79.69,79.55,79.58,16091.0
2017-05-19 13:30:00,79.6,79.61,79.42,79.45,12832.0,79.6,79.61,79.42,79.45,12832.0
2017-05-19 13:35:00,79.42,79.57,79.4,79.55,59333.0,79.42,79.57,79.4,79.55,59333.0
2017-05-19 13:40:00,79.56,79.66,79.52,79.66,8766.0,79.56,79.66,79.52,79.66,8766.0
2017-05-19 13:45:00,79.66,79.7,79.57,79.61,17061.0,79.66,79.7,79.57,79.61,17061.0
2017-05-19 13:50:00,79.6,79.66,79.58,79.59,8400.0,79.6,79.66,79.58,79.59,8400.0
2017-05-19 13:55:00,79.61,79.68,79.6,79.67,9326.0,79.61,79.68,79.6,79.67,9326.0
2017-05-19 14:00:00,79.68,79.76,79.66,79.67,30589.0,79.68,79.76,79.66,79.67,30589.0
2017-05-19 14:05:00,79.67,79.72,79.6,79.65,45932.0,79.67,79.72,79.6,79.65,45932.0
2017-05-19 14:10:00,79.65,79.76,79.6,79.74,13065.0,79.65,79.76,79.6,79.74,13065.0
2017-05-19 14:15:00,79.73,79.76,79.69,79.75,9387.0,79.73,79.76,79.69,79.75,9387.0
2017-05-19 14:20:00,79.75,79.86,79.74,79.86,16902.0,79.75,79.86,79.74,79.86,16902.0
2017-05-19 14:25:00,79.86,79.89,79.81,79.88,12075.0,79.86,79.89,79.81,79.88,12075.0
2017-05-19 14:30:00,79.87,79.97,79.84,79.93,15617.0,79.87,79.97,79.84,79.93,15617.0
2017-05-19 14:35:00,79.95,79.98,79.91,79.91,14950.0,79.95,79.98,79.91,79.91,14950.0
2017-05-19 14:40:00,79.92,80.0,79.91,79.99,13366.0,79.92,80.0,79.91,79.99,13366.0
2017-05-19 14:45:00,79.98,79.98,79.88,79.92,8520.0,79.98,79.98,79.88,79.92,8520.0
2017-05-19 14:50:00,79.92,79.94,79.89,79.92,4894.0,79.92,79.94,79.89,79.92,4894.0
2017-05-19 14:55:00,79.92,79.96,79.9,79.93,10835.0,79.92,79.96,79.9,79.93,10835.0
2017-05-19 15:00:00,79.94,79.99,79.94,79.97,12154.0,79.94,79.99,79.94,79.97,12154.0
2017-05-19 15:05:00,79.97,79.99,79.74,79.74,18651.0,79.97,79.99,79.74,79.74,18651.0
2017-05-19 15:10:00,79.75,79.84,79.73,79.82,15445.0,79.75,79.84,79.73,79.82,15445.0
2017-05-19 15:15:00,79.82,79.87,79.79,79.81,8000.0,79.82,79.87,79.79,79.81,8000.0
2017-05-19 15:20:00,79.8,79.85,79.78,79.82,16080.0,79.8,79.85,79.78,79.82,16080.0
2017-05-19 15:25:00,79.81,79.9,79.76,79.83,30115.0,79.81,79.9,79.76,79.83,30115.0
2017-05-19 15:30:00,79.82,79.84,79.75,79.81,17651.0,79.82,79.84,79.75,79.81,17651.0
2017-05-19 15:35:00,79.8,79.91,79.75,79.91,19020.0,79.8,79.91,79.75,79.91,19020.0
2017-05-19 15:40:00,79.89,79.92,79.81,79.81,27022.0,79.89,79.92,79.81,79.81,27022.0
2017-05-19 15:45:00,79.81,79.85,79.69,79.72,62242.0,79.81,79.85,79.69,79.72,62242.0
2017-05-19 15:50:00,79.72,79.8,79.71,79.8,55163.0,79.72,79.8,79.71,79.8,55163.0
2017-05-19 15:55:00,79.8,79.85,79.64,79.66,177775.0,79.8,79.85,79.64,79.66,177775.0
2017-05-22 09:30:00,79.62,79.89,79.35,79.81,74243.0,79.62,79.89,79.35,79.81,74243.0
2017-05-22 09:35:00,79.81,80.41,79.81,80.4,38858.0,79.81,80.41,79.81,80.4,38858.0
2017-05-22 09:40:00,80.41,80.7,80.34,80.66,35648.0,80.41,80.7,80.34,80.66,35648.0
2017-05-22 09:45:00,80.7,80.76,80.51,80.68,22425.0,80.7,80.76,80.51,80.68,22425.0
2017-05-22 09:50:00,80.69,80.78,80.66,80.71,23325.0,80.69,80.78,80.66,80.71,23325.0
2017-05-22 09:55:00,80.75,80.93,80.68,80.78,28961.0,80.75,80.93,80.68,80.78,28961.0
2017-05-22 10:00:00,80.74,80.74,80.49,80.64,18337.0,80.74,80.74,80.49,80.64,18337.0
2017-05-22 10:05:00,80.63,80.65,80.49,80.57,20655.0,80.63,80.65,80.49,80.57,20655.0
2017-05-22 10:10:00,80.58,80.6,80.26,80.33,30774.0,80.58,80.6,80.26,80.33,30774.0
2017-05-22 10:15:00,80.33,80.37,80.27,80.29,12748.0,80.33,80.37,80.27,80.29,12748.0
2017-05-22 10:20:00,80.31,80.47,80.3,80.43,14219.0,80.31,80.47,80.3,80.43,14219.0
2017-05-22 10:25:00,80.43,80.45,80.32,80.33,21513.0,80.43,80.45,80.32,80.33,21513.0
2017-05-22 10:30:00,80.35,80.39,80.09,80.13,42316.0,80.35,80.39,80.09,80.13,42316.0
2017-05-22 10:35:00,80.13,80.29,80.12,80.24,23524.0,80.13,80.29,80.12,80.24,23524.0
2017-05-22 10:40:00,80.23,80.27,80.12,80.25,14758.0,80.23,80.27,80.12,80.25,14758.0
2017-05-22 10:45:00,80.24,80.39,80.24,80.36,24841.0,80.24,80.39,80.24,80.36,24841.0
2017-05-22 10:50:00,80.35,80.49,80.35,80.41,21348.0,80.35,80.49,80.35,80.41,21348.0
2017-05-22 10:55:00,80.4,80.48,80.35,80.46,19440.0,80.4,80.48,80.35,80.46,19440.0
2017-05-22 11:00:00,80.45,80.62,80.43,80.6,20762.0,80.45,80.62,80.43,80.6,20762.0
2017-05-22 11:05:00,80.6,80.64,80.45,80.46,30392.0,80.6,80.64,80.45,80.46,30392.0
2017-05-22 11:10:00,80.45,80.56,80.41,80.56,21977.0,80.45,80.56,80.41,80.56,21977.0
2017-05-22 11:15:00,80.54,80.58,80.46,80.5,19021.0,80.54,80.58,80.46,80.5,19021.0
2017-05-22 11:20:00,80.5,80.54,80.38,80.43,15600.0,80.5,80.54,80.38,80.43,15600.0
2017-05-22 11:25:00,80.42,80.5,80.42,80.48,14003.0,80.42,80.5,80.42,80.48,14003.0
2017-05-22 11:30:00,80.47,80.48,80.39,80.41,15505.0,80.47,80.48,80.39,80.41,15505.0
2017-05-22 11:35:00,80.42,80.42,80.29,80.41,12591.0,80.42,80.42,80.29,80.41,12591.0
2017-05-22 11:40:00,80.4,80.46,80.39,80.42,12558.0,80.4,80.46,80.39,80.42,12558.0
2017-05-22 11:45:00,80.42,80.44,80.2,80.22,14080.0,80.42,80.44,80.2,80.22,14080.0
2017-05-22 11:50:00,80.23,80.3,80.22,80.29,14390.0,80.23,80.3,80.22,80.29,14390.0
2017-05-22 11:55:00,80.29,80.39,80.29,80.38,10425.0,80.29,80.39,80.29,80.38,10425.0
2017-05-22 12:00:00,80.38,80.41,80.35,80.4,15233.0,80.38,80.41,80.35,80.4,15233.0
2017-05-22 12:05:00,80.39,80.41,80.37,80.41,7572.0,80.39,80.41,80.37,80.41,7572.0
2017-05-22 12:10:00,80.42,80.5,80.41,80.48,16673.0,80.42,80.5,80.41,80.48,16673.0
2017-05-22 12:15:00,80.48,80.54,80.41,80.43,14937.0,80.48,80.54,80.41,80.43,14937.0
2017-05-22 12:20:00,80.42,80.48,80.38,80.38,12629.0,80.42,80.48,80.38,80.38,12629.0
2017-05-22 12:25:00,80.38,80.42,80.34,80.34,10806.0,80.38,80.42,80.34,80.34,10806.0
2017-05-22 12:30:00,80.35,80.35,80.24,80.27,7880.0,80.35,80.35,80.24,80.27,7880.0
2017-05-22 12:35:00,80.27,80.31,80.22,80.31,7260.0,80.27,80.31,80.22,80.31,7260.0
2017-05-22 12:40:00,80.32,80.39,80.3,80.37,10350.0,80.32,80.39,80.3,80.37,10350.0
2017-05-22 12:45:00,80.38,80.44,80.36,80.42,15395.0,80.38,80.44,80.36,80.42,15395.0
2017-05-22 12:50:00,80.42,80.42,80.36,80.38,33157.0,80.42,80.42,80.36,80.38,33157.0
2017-05-22 12:55:00,80.38,80.43,80.37,80.39,11592.0,80.38,80.43,80.37,80.39,11592.0
2017-05-22 13:00:00,80.38,80.39,80.37,80.37,3631.0,80.38,80.39,80.37,80.37,3631.0
2017-05-22 13:05:00,80.38,80.48,80.38,80.46,13277.0,80.38,80.48,80.38,80.46,13277.0
2017-05-22 13:10:00,80.46,80.52,80.46,80.5,9415.0,80.46,80.52,80.46,80.5,9415.0
2017-05-22 13:15:00,80.49,80.5,80.48,80.49,7801.0,80.49,80.5,80.48,80.49,7801.0
2017-05-22 13:20:00,80.49,80.51,80.47,80.49,7270.0,80.49,80.51,80.47,80.49,7270.0
2017-05-22 13:25:00,80.49,80.53,80.43,80.46,13739.0,80.49,80.53,80.43,80.46,13739.0
2017-05-22 13:30:00,80.46,80.51,80.43,80.44,12382.0,80.46,80.51,80.43,80.44,12382.0
2017-05-22 13:35:00,80.45,80.49,80.44,80.49,4543.0,80.45,80.49,80.44,80.49,4543.0
2017-05-22 13:40:00,80.47,80.57,80.47,80.57,11165.0,80.47,80.57,80.47,80.57,11165.0
2017-05-22 13:45:00,80.58,80.58,80.54,80.55,10156.0,80.58,80.58,80.54,80.55,10156.0
2017-05-22 13:50:00,80.55,80.65,80.53,80.65,8508.0,80.55,80.65,80.53,80.65,8508.0
2017-05-22 13:55:00,80.63,80.65,80.54,80.54,14657.0,80.63,80.65,80.54,80.54,14657.0
2017-05-22 14:00:00,80.54,80.56,80.51,80.51,11422.0,80.54,80.56,80.51,80.51,11422.0
2017-05-22 14:05:00,80.52,80.59,80.52,80.59,5900.0,80.52,80.59,80.52,80.59,5900.0
2017-05-22 14:10:00,80.56,80.6,80.53,80.6,13287.0,80.56,80.6,80.53,80.6,13287.0
2017-05-22 14:15:00,80.58,80.6,80.52,80.53,22706.0,80.58,80.6,80.52,80.53,22706.0
2017-05-22 14:20:00,80.52,80.57,80.41,80.41,18948.0,80.52,80.57,80.41,80.41,18948.0
2017-05-22 14:25:00,80.41,80.49,80.41,80.48,5455.0,80.41,80.49,80.41,80.48,5455.0
2017-05-22 14:30:00,80.48,80.6,80.47,80.58,12778.0,80.48,80.6,80.47,80.58,12778.0
2017-05-22 14:35:00,80.57,80.62,80.57,80.62,17120.0,80.57,80.62,80.57,80.62,17120.0
2017-05-22 14:40:00,80.62,80.69,80.62,80.69,22023.0,80.62,80.69,80.62,80.69,22023.0
2017-05-22 14:45:00,80.69,80.76,80.67,80.76,16607.0,80.69,80.76,80.67,80.76,16607.0
2017-05-22 14:50:00,80.77,80.81,80.74,80.79,17904.0,80.77,80.81,80.74,80.79,17904.0
2017-05-22 14:55:00,80.8,80.93,80.8,80.91,24768.0,80.8,80.93,80.8,80.91,24768.0
2017-05-22 15:00:00,80.91,80.98,80.88,80.98,28017.0,80.91,80.98,80.88,80.98,28017.0
2017-05-22 15:05:00,80.98,81.01,80.88,80.88,47176.0,80.98,81.01,80.88,80.88,47176.0
2017-05-22 15:10:00,80.88,80.96,80.87,80.95,18700.0,80.88,80.96,80.87,80.95,18700.0
2017-05-22 15:15:00,80.95,80.97,80.88,80.88,20271.0,80.95,80.97,80.88,80.88,20271.0
2017-05-22 15:20:00,80.88,80.91,80.81,80.89,17726.0,80.88,80.91,80.81,80.89,17726.0
2017-05-22 15:25:00,80.88,80.9,80.8,80.9,23914.0,80.88,80.9,80.8,80.9,23914.0
2017-05-22 15:30:00,80.9,80.93,80.85,80.88,25814.0,80.9,80.93,80.85,80.88,25814.0
2017-05-22 15:35:00,80.88,80.97,80.87,80.96,30119.0,80.88,80.97,80.87,80.96,30119.0
2017-05-22 15:40:00,80.95,81.1,80.89,81.1,56017.0,80.95,81.1,80.89,81.1,56017.0
2017-05-22 15:45:00,81.09,81.1,80.95,81.02,76424.0,81.09,81.1,80.95,81.02,76424.0
2017-05-22 15:50:00,81.01,81.01,80.96,80.96,93109.0,81.01,81.01,80.96,80.96,93109.0
2017-05-22 15:55:00,80.95,80.97,80.86,80.92,146769.0,80.95,80.97,80.86,80.92,146769.0
2017-05-23 09:30:00,80.85,80.91,79.39,80.11,67746.0,80.85,80.91,79.39,80.11,67746.0
2017-05-23 09:35:00,80.04,80.25,79.88,79.98,26088.0,80.04,80.25,79.88,79.98,26088.0
2017-05-23 09:40:00,80.01,80.01,79.85,79.88,37222.0,80.01,80.01,79.85,79.88,37222.0
2017-05-23 09:45:00,79.88,79.92,79.7,79.82,54641.0,79.88,79.92,79.7,79.82,54641.0
2017-05-23 09:50:00,79.81,79.95,79.73,79.89,40648.0,79.81,79.95,79.73,79.89,40648.0
2017-05-23 09:55:00,79.9,79.91,79.5,79.56,16324.0,79.9,79.91,79.5,79.56,16324.0
2017-05-23 10:00:00,79.53,79.53,79.32,79.4,43759.0,79.53,79.53,79.32,79.4,43759.0
2017-05-23 10:05:00,79.4,79.49,79.09,79.24,72873.0,79.4,79.49,79.09,79.24,72873.0
2017-05-23 10:10:00,79.26,79.26,78.92,78.95,155406.0,79.26,79.26,78.92,78.95,155406.0
2017-05-23 10:15:00,78.98,79.26,78.87,79.1,51693.0,78.98,79.26,78.87,79.1,51693.0
2017-05-23 10:20:00,79.13,79.28,79.0,79.18,28235.0,79.13,79.28,79.0,79.18,28235.0
2017-05-23 10:25:00,79.18,79.27,79.06,79.13,35750.0,79.18,79.27,79.06,79.13,35750.0
2017-05-23 10:30:00,79.12,79.22,78.94,78.98,78025.0,79.12,79.22,78.94,78.98,78025.0
2017-05-23 10:35:00,78.98,79.02,78.78,78.87,46282.0,78.98,79.02,78.78,78.87,46282.0
2017-05-23 10:40:00,78.89,78.95,78.7,78.7,39877.0,78.89,78.95,78.7,78.7,39877.0
2017-05-23 10:45:00,78.7,79.0,78.64,78.93,41905.0,78.7,79.0,78.64,78.93,41905.0
2017-05-23 10:50:00,78.94,79.08,78.9,79.02,51512.0,78.94,79.08,78.9,79.02,51512.0
2017-05-23 10:55:00,79.01,79.04,78.8,78.81,29541.0,79.01,79.04,78.8,78.81,29541.0
2017-05-23 11:00:00,78.8,78.86,78.72,78.79,41313.0,78.8,78.86,78.72,78.79,41313.0
2017-05-23 11:05:00,78.81,78.85,78.74,78.8,15273.0,78.81,78.85,78.74,78.8,15273.0
2017-05-23 11:10:00,78.82,78.91,78.67,78.69,28196.0,78.82,78.91,78.67,78.69,28196.0
2017-05-23 11:15:00,78.69,78.87,78.69,78.84,23066.0,78.69,78.87,78.69,78.84,23066.0
2017-05-23 11:20:00,78.84,78.85,78.78,78.84,24416.0,78.84,78.85,78.78,78.84,24416.0
2017-05-23 11:25:00,78.84,78.85,78.75,78.84,21192.0,78.84,78.85,78.75,78.84,21192.0
2017-05-23 11:30:00,78.84,78.92,78.84,78.85,25390.0,78.84,78.92,78.84,78.85,25390.0
2017-05-23 11:35:00,78.87,78.9,78.8,78.81,24364.0,78.87,78.9,78.8,78.81,24364.0
2017-05-23 11:40:00,78.82,78.88,78.77,78.79,153390.0,78.82,78.88,78.77,78.79,153390.0
2017-05-23 11:45:00,78.78,78.88,78.76,78.8,41385.0,78.78,78.88,78.76,78.8,41385.0
2017-05-23 11:50:00,78.8,79.04,78.79,79.04,36530.0,78.8,79.04,78.79,79.04,36530.0
2017-05-23 11:55:00,79.03,79.42,78.96,79.28,74643.0,79.03,79.42,78.96,79.28,74643.0
2017-05-23 12:00:00,79.27,79.4,79.22,79.35,38506.0,79.27,79.4,79.22,79.35,38506.0
2017-05-23 12:05:00,79.34,79.41,79.3,79.32,11864.0,79.34,79.41,79.3,79.32,11864.0
2017-05-23 12:10:00,79.33,79.61,79.33,79.58,91855.0,79.33,79.61,79.33,79.58,91855.0
2017-05-23 12:15:00,79.6,79.6,79.28,79.31,47972.0,79.6,79.6,79.28,79.31,47972.0
2017-05-23 12:20:00,79.32,79.46,79.27,79.41,19147.0,79.32,79.46,79.27,79.41,19147.0
2017-05-23 12:25:00,79.41,79.41,79.24,79.24,35357.0,79.41,79.41,79.24,79.24,35357.0
2017-05-23 12:30:00,79.24,79.26,79.18,79.25,24925.0,79.24,79.26,79.18,79.25,24925.0
2017-05-23 12:35:00,79.25,79.33,79.24,79.28,10997.0,79.25,79.33,79.24,79.28,10997.0
2017-05-23 12:40:00,79.28,79.33,79.24,79.26,20259.0,79.28,79.33,79.24,79.26,20259.0
2017-05-23 12:45:00,79.26,79.27,79.11,79.2,34677.0,79.26,79.27,79.11,79.2,34677.0
2017-05-23 12:50:00,79.2,79.2,79.03,79.04,24663.0,79.2,79.2,79.03,79.04,24663.0
2017-05-23 12:55:00,79.04,79.25,79.03,79.16,193809.0,79.04,79.25,79.03,79.16,193809.0
2017-05-23 13:00:00,79.16,79.35,79.15,79.34,99732.0,79.16,79.35,79.15,79.34,99732.0
2017-05-23 13:05:00,79.35,79.39,79.31,79.37,22722.0,79.35,79.39,79.31,79.37,22722.0
2017-05-23 13:10:00,79.37,79.39,79.33,79.35,21063.0,79.37,79.39,79.33,79.35,21063.0
2017-05-23 13:15:00,79.35,79.35,79.26,79.3,11902.0,79.35,79.35,79.26,79.3,11902.0
2017-05-23 13:20:00,79.31,79.31,79.27,79.29,9890.0,79.31,79.31,79.27,79.29,9890.0
2017-05-23 13:25:00,79.27,79.3,79.24,79.27,6650.0,79.27,79.3,79.24,79.27,6650.0
2017-05-23 13:30:00,79.27,79.4,79.27,79.4,14630.0,79.27,79.4,79.27,79.4,14630.0
2017-05-23 13:35:00,79.39,79.4,79.26,79.27,10990.0,79.39,79.4,79.26,79.27,10990.0
2017-05-23 13:40:00,79.27,79.29,79.2,79.24,37692.0,79.27,79.29,79.2,79.24,37692.0
2017-05-23 13:45:00,79.24,79.28,79.19,79.25,9858.0,79.24,79.28,79.19,79.25,9858.0
2017-05-23 13:50:00,79.25,79.27,79.13,79.13,17546.0,79.25,79.27,79.13,79.13,17546.0
2017-05-23 13:55:00,79.13,79.17,79.04,79.13,17719.0,79.13,79.17,79.04,79.13,17719.0
2017-05-23 14:00:00,79.14,79.16,79.1,79.16,27559.0,79.14,79.16,79.1,79.16,27559.0
2017-05-23 14:05:00,79.16,79.2,79.11,79.17,36735.0,79.16,79.2,79.11,79.17,36735.0
2017-05-23 14:10:00,79.18,79.18,79.13,79.14,26255.0,79.18,79.18,79.13,79.14,26255.0
2017-05-23 14:15:00,79.13,79.13,79.06,79.06,14077.0,79.13,79.13,79.06,79.06,14077.0
2017-05-23 14:20:00,79.07,79.13,79.06,79.12,12560.0,79.07,79.13,79.06,79.12,12560.0
2017-05-23 14:25:00,79.11,79.12,79.03,79.05,25635.0,79.11,79.12,79.03,79.05,25635.0
2017-05-23 14:30:00,79.03,79.04,78.85,78.89,68117.0,79.03,79.04,78.85,78.89,68117.0
2017-05-23 14:35:00,78.89,78.92,78.79,78.89,32469.0,78.89,78.92,78.79,78.89,32469.0
2017-05-23 14:40:00,78.89,78.94,78.86,78.92,15927.0,78.89,78.94,78.86,78.92,15927.0
2017-05-23 14:45:00,78.93,78.93,78.78,78.82,22900.0,78.93,78.93,78.78,78.82,22900.0
2017-05-23 14:50:00,78.82,78.86,78.77,78.83,14047.0,78.82,78.86,78.77,78.83,14047.0
2017-05-23 14:55:00,78.85,78.9,78.83,78.85,14435.0,78.85,78.9,78.83,78.85,14435.0
2017-05-23 15:00:00,78.86,78.87,78.74,78.78,26715.0,78.86,78.87,78.74,78.78,26715.0
2017-05-23 15:05:00,78.78,78.87,78.75,78.85,16182.0,78.78,78.87,78.75,78.85,16182.0
2017-05-23 15:10:00,78.84,78.85,78.68,78.7,39056.0,78.84,78.85,78.68,78.7,39056.0
2017-05-23 15:15:00,78.7,78.72,78.6,78.6,38122.0,78.7,78.72,78.6,78.6,38122.0
2017-05-23 15:20:00,78.6,78.8,78.59,78.78,33892.0,78.6,78.8,78.59,78.78,33892.0
2017-05-23 15:25:00,78.79,78.9,78.79,78.83,25697.0,78.79,78.9,78.79,78.83,25697.0
2017-05-23 15:30:00,78.82,78.83,78.71,78.71,21176.0,78.82,78.83,78.71,78.71,21176.0
2017-05-23 15:35:00,78.73,78.8,78.72,78.79,46737.0,78.73,78.8,78.72,78.79,46737.0
2017-05-23 15:40:00,78.79,78.79,78.69,78.7,55335.0,78.79,78.79,78.69,78.7,55335.0
2017-05-23 15:45:00,78.7,78.81,78.69,78.78,64128.0,78.7,78.81,78.69,78.78,64128.0
2017-05-23 15:50:00,78.78,78.84,78.75,78.8,91352.0,78.78,78.84,78.75,78.8,91352.0
2017-05-23 15:55:00,78.79,78.88,78.69,78.86,145636.0,78.79,78.88,78.69,78.86,145636.0
2017-05-24 09:30:00,78.86,79.14,77.92,78.05,62394.0,78.86,79.14,77.92,78.05,62394.0
2017-05-24 09:35:00,78.05,78.56,78.05,78.47,37469.0,78.05,78.56,78.05,78.47,37469.0
2017-05-24 09:40:00,78.46,78.49,78.21,78.27,49286.0,78.46,78.49,78.21,78.27,49286.0
2017-05-24 09:45:00,78.23,78.29,78.0,78.01,30478.0,78.23,78.29,78.0,78.01,30478.0
2017-05-24 09:50:00,78.04,78.16,77.62,77.72,64384.0,78.04,78.16,77.62,77.72,64384.0
2017-05-24 09:55:00,77.76,77.86,77.49,77.58,174134.0,77.76,77.86,77.49,77.58,174134.0
2017-05-24 10:00:00,77.61,77.69,77.42,77.55,67650.0,77.61,77.69,77.42,77.55,67650.0
2017-05-24 10:05:00,77.57,77.59,77.21,77.38,150161.0,77.57,77.59,77.21,77.38,150161.0
2017-05-24 10:10:00,77.4,77.57,77.29,77.46,72152.0,77.4,77.57,77.29,77.46,72152.0
2017-05-24 10:15:00,77.47,77.47,77.19,77.22,45414.0,77.47,77.47,77.19,77.22,45414.0
2017-05-24 10:20:00,77.22,77.23,77.01,77.06,69394.0,77.22,77.23,77.01,77.06,69394.0
2017-05-24 10:25:00,77.07,77.17,76.98,77.07,67476.0,77.07,77.17,76.98,77.07,67476.0
2017-05-24 10:30:00,77.09,77.17,77.02,77.12,75119.0,77.09,77.17,77.02,77.12,75119.0
2017-05-24 10:35:00,77.14,77.41,77.13,77.34,66561.0,77.14,77.41,77.13,77.34,66561.0
2017-05-24 10:40:00,77.35,77.39,76.78,76.83,79856.0,77.35,77.39,76.78,76.83,79856.0
2017-05-24 10:45:00,76.84,77.2,76.72,77.11,157913.0,76.84,77.2,76.72,77.11,157913.0
2017-05-24 10:50:00,77.11,77.43,77.09,77.21,67028.0,77.11,77.43,77.09,77.21,67028.0
2017-05-24 10:55:00,77.2,77.24,77.09,77.09,53868.0,77.2,77.24,77.09,77.09,53868.0
2017-05-24 11:00:00,77.09,77.14,77.0,77.06,51272.0,77.09,77.14,77.0,77.06,51272.0
2017-05-24 11:05:00,77.07,77.68,77.07,77.67,94083.0,77.07,77.68,77.07,77.67,94083.0
2017-05-24 11:10:00,77.68,77.91,77.58,77.87,57799.0,77.68,77.91,77.58,77.87,57799.0
2017-05-24 11:15:00,77.87,77.9,77.63,77.67,37973.0,77.87,77.9,77.63,77.67,37973.0
2017-05-24 11:20:00,77.67,77.83,77.5,77.72,50426.0,77.67,77.83,77.5,77.72,50426.0
2017-05-24 11:25:00,77.75,77.89,77.74,77.88,18101.0,77.75,77.89,77.74,77.88,18101.0
2017-05-24 11:30:00,77.88,77.93,77.79,77.87,25436.0,77.88,77.93,77.79,77.87,25436.0
2017-05-24 11:35:00,77.86,77.9,77.83,77.89,11845.0,77.86,77.9,77.83,77.89,11845.0
2017-05-24 11:40:00,77.89,77.95,77.87,77.95,22381.0,77.89,77.95,77.87,77.95,22381.0
2017-05-24 11:45:00,77.93,77.95,77.64,77.68,18587.0,77.93,77.95,77.64,77.68,18587.0
2017-05-24 11:50:00,77.68,77.73,77.61,77.72,24240.0,77.68,77.73,77.61,77.72,24240.0
2017-05-24 11:55:00,77.73,77.79,77.59,77.62,18469.0,77.73,77.79,77.59,77.62,18469.0
2017-05-24 12:00:00,77.61,77.89,77.61,77.8,14462.0,77.61,77.89,77.61,77.8,14462.0
2017-05-24 12:05:00,77.8,77.83,77.66,77.76,19812.0,77.8,77.83,77.66,77.76,19812.0
2017-05-24 12:10:00,77.78,77.98,77.78,77.98,29603.0,77.78,77.98,77.78,77.98,29603.0
2017-05-24 12:15:00,77.99,78.07,77.97,78.01,27071.0,77.99,78.07,77.97,78.01,27071.0
2017-05-24 12:20:00,78.01,78.27,78.01,78.25,55468.0,78.01,78.27,78.01,78.25,55468.0
2017-05-24 12:25:00,78.26,78.31,78.12,78.12,18467.0,78.26,78.31,78.12,78.12,18467.0
2017-05-24 12:30:00,78.11,78.15,78.07,78.07,8117.0,78.11,78.15,78.07,78.07,8117.0
2017-05-24 12:35:00,78.06,78.13,77.99,78.08,30724.0,78.06,78.13,77.99,78.08,30724.0
2017-05-24 12:40:00,78.09,78.21,78.06,78.12,45618.0,78.09,78.21,78.06,78.12,45618.0
2017-05-24 12:45:00,78.13,78.19,78.09,78.13,18124.0,78.13,78.19,78.09,78.13,18124.0
2017-05-24 12:50:00,78.13,78.15,78.08,78.13,27800.0,78.13,78.15,78.08,78.13,27800.0
2017-05-24 12:55:00,78.11,78.17,78.11,78.14,13016.0,78.11,78.17,78.11,78.14,13016.0
2017-05-24 13:00:00,78.15,78.39,78.14,78.37,26946.0,78.15,78.39,78.14,78.37,26946.0
2017-05-24 13:05:00,78.38,78.51,78.38,78.46,32882.0,78.38,78.51,78.38,78.46,32882.0
2017-05-24 13:10:00,78.46,78.48,78.3,78.32,13080.0,78.46,78.48,78.3,78.32,13080.0
2017-05-24 13:15:00,78.32,78.32,78.15,78.22,29649.0,78.32,78.32,78.15,78.22,29649.0
2017-05-24 13:20:00,78.23,78.36,78.23,78.36,11279.0,78.23,78.36,78.23,78.36,11279.0
2017-05-24 13:25:00,78.33,78.36,78.24,78.26,18275.0,78.33,78.36,78.24,78.26,18275.0
2017-05-24 13:30:00,78.24,78.24,78.01,78.04,21505.0,78.24,78.24,78.01,78.04,21505.0
2017-05-24 13:35:00,78.03,78.12,77.98,78.11,24907.0,78.03,78.12,77.98,78.11,24907.0
2017-05-24 13:40:00,78.1,78.11,78.01,78.02,33608.0,78.1,78.11,78.01,78.02,33608.0
2017-05-24 13:45:00,78.02,78.08,78.0,78.02,24947.0,78.02,78.08,78.0,78.02,24947.0
2017-05-24 13:50:00,78.02,78.08,77.95,78.0,37874.0,78.02,78.08,77.95,78.0,37874.0
2017-05-24 13:55:00,77.98,78.1,77.96,78.09,33324.0,77.98,78.1,77.96,78.09,33324.0
2017-05-24 14:00:00,78.1,78.11,77.94,78.01,37643.0,78.1,78.11,77.94,78.01,37643.0
2017-05-24 14:05:00,78.03,78.09,77.96,78.04,34675.0,78.03,78.09,77.96,78.04,34675.0
2017-05-24 14:10:00,78.04,78.15,78.02,78.08,30358.0,78.04,78.15,78.02,78.08,30358.0
2017-05-24 14:15:00,78.08,78.16,78.07,78.11,99263.0,78.08,78.16,78.07,78.11,99263.0
2017-05-24 14:20:00,78.11,78.17,78.04,78.16,41925.0,78.11,78.17,78.04,78.16,41925.0
2017-05-24 14:25:00,78.16,78.23,78.07,78.21,38922.0,78.16,78.23,78.07,78.21,38922.0
2017-05-24 14:30:00,78.22,78.23,78.08,78.16,30578.0,78.22,78.23,78.08,78.16,30578.0
2017-05-24 14:35:00,78.15,78.22,78.09,78.12,81494.0,78.15,78.22,78.09,78.12,81494.0
2017-05-24 14:40:00,78.13,78.18,78.1,78.13,66313.0,78.13,78.18,78.1,78.13,66313.0
2017-05-24 14:45:00,78.12,78.16,78.09,78.11,45259.0,78.12,78.16,78.09,78.11,45259.0
2017-05-24 14:50:00,78.12,78.17,78.01,78.08,66243.0,78.12,78.17,78.01,78.08,66243.0
2017-05-24 14:55:00,78.08,78.27,78.04,78.27,64127.0,78.08,78.27,78.04,78.27,64127.0
2017-05-24 15:00:00,78.25,78.3,78.16,78.21,74016.0,78.25,78.3,78.16,78.21,74016.0
2017-05-24 15:05:00,78.2,78.23,77.87,78.0,103928.0,78.2,78.23,77.87,78.0,103928.0
2017-05-24 15:10:00,78.01,78.2,78.0,78.11,66381.0,78.01,78.2,78.0,78.11,66381.0
2017-05-24 15:15:00,78.1,78.14,78.04,78.08,59662.0,78.1,78.14,78.04,78.08,59662.0
2017-05-24 15:20:00,78.11,78.12,77.9,77.91,45264.0,78.11,78.12,77.9,77.91,45264.0
2017-05-24 15:25:00,77.92,78.08,77.92,78.03,50248.0,77.92,78.08,77.92,78.03,50248.0
2017-05-24 15:30:00,78.04,78.16,78.02,78.16,86599.0,78.04,78.16,78.02,78.16,86599.0
2017-05-24 15:35:00,78.16,78.26,78.15,78.18,109529.0,78.16,78.26,78.15,78.18,109529.0
2017-05-24 15:40:00,78.18,78.22,78.07,78.16,79243.0,78.18,78.22,78.07,78.16,79243.0
2017-05-24 15:45:00,78.16,78.16,77.97,78.12,120305.0,78.16,78.16,77.97,78.12,120305.0
2017-05-24 15:50:00,78.12,78.35,77.97,78.25,192132.0,78.12,78.35,77.97,78.25,192132.0
2017-05-24 15:55:00,78.25,78.26,78.08,78.08,200086.0,78.25,78.26,78.08,78.08,200086.0
2017-05-25 09:30:00,76.01,78.99,76.0,78.26,410191.0,76.01,78.99,76.0,78.26,410191.0
2017-05-25 09:35:00,78.2,78.26,77.31,77.5,443034.0,78.2,78.26,77.31,77.5,443034.0
2017-05-25 09:40:00,77.52,78.02,77.4,77.66,137540.0,77.52,78.02,77.4,77.66,137540.0
2017-05-25 09:45:00,77.6,78.01,77.58,78.0,66474.0,77.6,78.01,77.58,78.0,66474.0
2017-05-25 09:50:00,78.0,78.21,77.75,78.02,166406.0,78.0,78.21,77.75,78.02,166406.0
2017-05-25 09:55:00,78.02,78.33,77.83,78.13,108335.0,78.02,78.33,77.83,78.13,108335.0
2017-05-25 10:00:00,78.09,78.85,78.01,78.7,125976.0,78.09,78.85,78.01,78.7,125976.0
2017-05-25 10:05:00,78.7,79.2,78.69,79.18,202521.0,78.7,79.2,78.69,79.18,202521.0
2017-05-25 10:10:00,79.17,80.3,79.16,80.3,196793.0,79.17,80.3,79.16,80.3,196793.0
2017-05-25 10:15:00,80.34,80.94,80.07,80.88,256381.0,80.34,80.94,80.07,80.88,256381.0
2017-05-25 10:20:00,80.92,81.0,79.85,79.98,250260.0,80.92,81.0,79.85,79.98,250260.0
2017-05-25 10:25:00,79.97,80.25,79.89,80.02,97732.0,79.97,80.25,79.89,80.02,97732.0
2017-05-25 10:30:00,80.0,80.4,79.99,80.12,64794.0,80.0,80.4,79.99,80.12,64794.0
2017-05-25 10:35:00,80.14,80.39,80.1,80.28,76044.0,80.14,80.39,80.1,80.28,76044.0
2017-05-25 10:40:00,80.28,80.67,80.06,80.37,56348.0,80.28,80.67,80.06,80.37,56348.0
2017-05-25 10:45:00,80.35,80.38,80.15,80.29,66127.0,80.35,80.38,80.15,80.29,66127.0
2017-05-25 10:50:00,80.28,80.29,79.92,80.01,70938.0,80.28,80.29,79.92,80.01,70938.0
2017-05-25 10:55:00,80.01,80.08,79.91,80.0,58301.0,80.01,80.08,79.91,80.0,58301.0
2017-05-25 11:00:00,80.03,80.36,80.01,80.32,39330.0,80.03,80.36,80.01,80.32,39330.0
2017-05-25 11:05:00,80.35,80.46,80.17,80.17,41181.0,80.35,80.46,80.17,80.17,41181.0
2017-05-25 11:10:00,80.17,80.57,80.13,80.48,66090.0,80.17,80.57,80.13,80.48,66090.0
2017-05-25 11:15:00,80.51,80.56,80.3,80.41,38174.0,80.51,80.56,80.3,80.41,38174.0
2017-05-25 11:20:00,80.39,80.41,80.24,80.28,108096.0,80.39,80.41,80.24,80.28,108096.0
2017-05-25 11:25:00,80.27,80.38,80.24,80.32,56075.0,80.27,80.38,80.24,80.32,56075.0
2017-05-25 11:30:00,80.32,80.34,79.96,80.05,121581.0,80.32,80.34,79.96,80.05,121581.0
2017-05-25 11:35:00,80.06,80.26,80.03,80.21,49972.0,80.06,80.26,80.03,80.21,49972.0
2017-05-25 11:40:00,80.22,80.38,80.13,80.37,77391.0,80.22,80.38,80.13,80.37,77391.0
2017-05-25 11:45:00,80.38,80.44,80.16,80.19,71674.0,80.38,80.44,80.16,80.19,71674.0
2017-05-25 11:50:00,80.18,80.29,80.14,80.25,14797.0,80.18,80.29,80.14,80.25,14797.0
2017-05-25 11:55:00,80.27,80.35,80.15,80.21,30353.0,80.27,80.35,80.15,80.21,30353.0
2017-05-25 12:00:00,80.19,80.19,80.0,80.01,28821.0,80.19,80.19,80.0,80.01,28821.0
2017-05-25 12:05:00,80.01,80.21,80.0,80.18,15916.0,80.01,80.21,80.0,80.18,15916.0
2017-05-25 12:10:00,80.24,80.32,80.16,80.29,58566.0,80.24,80.32,80.16,80.29,58566.0
2017-05-25 12:15:00,80.28,80.32,80.11,80.27,39737.0,80.28,80.32,80.11,80.27,39737.0
2017-05-25 12:20:00,80.26,80.3,80.14,80.26,21880.0,80.26,80.3,80.14,80.26,21880.0
2017-05-25 12:25:00,80.27,80.29,80.15,80.2,24469.0,80.27,80.29,80.15,80.2,24469.0
2017-05-25 12:30:00,80.2,80.29,80.17,80.29,10053.0,80.2,80.29,80.17,80.29,10053.0
2017-05-25 12:35:00,80.27,80.51,80.25,80.48,67040.0,80.27,80.51,80.25,80.48,67040.0
2017-05-25 12:40:00,80.5,80.61,80.43,80.47,58440.0,80.5,80.61,80.43,80.47,58440.0
2017-05-25 12:45:00,80.48,80.52,80.34,80.51,18350.0,80.48,80.52,80.34,80.51,18350.0
2017-05-25 12:50:00,80.52,80.64,80.52,80.6,55445.0,80.52,80.64,80.52,80.6,55445.0
2017-05-25 12:55:00,80.6,80.72,80.56,80.69,80230.0,80.6,80.72,80.56,80.69,80230.0
2017-05-25 13:00:00,80.69,80.7,80.54,80.57,18128.0,80.69,80.7,80.54,80.57,18128.0
2017-05-25 13:05:00,80.58,80.7,80.52,80.61,16730.0,80.58,80.7,80.52,80.61,16730.0
2017-05-25 13:10:00,80.61,80.65,80.3,80.31,47050.0,80.61,80.65,80.3,80.31,47050.0
2017-05-25 13:15:00,80.28,80.35,80.24,80.32,22555.0,80.28,80.35,80.24,80.32,22555.0
2017-05-25 13:20:00,80.31,80.38,80.26,80.34,19940.0,80.31,80.38,80.26,80.34,19940.0
2017-05-25 13:25:00,80.34,80.47,80.31,80.44,23619.0,80.34,80.47,80.31,80.44,23619.0
2017-05-25 13:30:00,80.43,80.57,80.4,80.57,22052.0,80.43,80.57,80.4,80.57,22052.0
2017-05-25 13:35:00,80.58,80.59,80.5,80.52,23968.0,80.58,80.59,80.5,80.52,23968.0
2017-05-25 13:40:00,80.52,80.56,80.47,80.5,26279.0,80.52,80.56,80.47,80.5,26279.0
2017-05-25 13:45:00,80.5,80.5,80.43,80.49,16432.0,80.5,80.5,80.43,80.49,16432.0
2017-05-25 13:50:00,80.49,80.51,80.35,80.39,25457.0,80.49,80.51,80.35,80.39,25457.0
2017-05-25 13:55:00,80.39,80.45,80.29,80.35,22786.0,80.39,80.45,80.29,80.35,22786.0
2017-05-25 14:00:00,80.38,80.5,80.38,80.5,19765.0,80.38,80.5,80.38,80.5,19765.0
2017-05-25 14:05:00,80.5,80.5,80.35,80.35,20624.0,80.5,80.5,80.35,80.35,20624.0
2017-05-25 14:10:00,80.35,80.4,80.22,80.26,20508.0,80.35,80.4,80.22,80.26,20508.0
2017-05-25 14:15:00,80.26,80.37,80.17,80.21,21968.0,80.26,80.37,80.17,80.21,21968.0
2017-05-25 14:20:00,80.23,80.24,80.02,80.06,43123.0,80.23,80.24,80.02,80.06,43123.0
2017-05-25 14:25:00,80.06,80.06,79.95,79.98,63372.0,80.06,80.06,79.95,79.98,63372.0
2017-05-25 14:30:00,79.98,79.98,79.58,79.67,114137.0,79.98,79.98,79.58,79.67,114137.0
2017-05-25 14:35:00,79.66,79.77,79.5,79.64,102337.0,79.66,79.77,79.5,79.64,102337.0
2017-05-25 14:40:00,79.64,79.65,79.45,79.48,55375.0,79.64,79.65,79.45,79.48,55375.0
2017-05-25 14:45:00,79.48,79.56,79.29,79.37,27822.0,79.48,79.56,79.29,79.37,27822.0
2017-05-25 14:50:00,79.37,79.37,79.17,79.17,35789.0,79.37,79.37,79.17,79.17,35789.0
2017-05-25 14:55:00,79.18,79.2,79.02,79.06,52869.0,79.18,79.2,79.02,79.06,52869.0
2017-05-25 15:00:00,79.06,79.17,79.06,79.08,47136.0,79.06,79.17,79.06,79.08,47136.0
2017-05-25 15:05:00,79.07,79.14,79.07,79.11,46079.0,79.07,79.14,79.07,79.11,46079.0
2017-05-25 15:10:00,79.12,79.12,78.89,78.9,46208.0,79.12,79.12,78.89,78.9,46208.0
2017-05-25 15:15:00,78.9,78.98,78.89,78.95,51148.0,78.9,78.98,78.89,78.95,51148.0
2017-05-25 15:20:00,78.97,78.98,78.88,78.92,56591.0,78.97,78.98,78.88,78.92,56591.0
2017-05-25 15:25:00,78.91,78.92,78.77,78.77,44403.0,78.91,78.92,78.77,78.77,44403.0
2017-05-25 15:30:00,78.78,78.93,78.78,78.86,71879.0,78.78,78.93,78.78,78.86,71879.0
2017-05-25 15:35:00,78.85,78.88,78.76,78.79,59098.0,78.85,78.88,78.76,78.79,59098.0
2017-05-25 15:40:00,78.79,78.89,78.72,78.81,69625.0,78.79,78.89,78.72,78.81,69625.0
2017-05-25 15:45:00,78.82,79.03,78.74,78.98,77161.0,78.82,79.03,78.74,78.98,77161.0
2017-05-25 15:50:00,78.98,78.99,78.79,78.84,88553.0,78.98,78.99,78.79,78.84,88553.0
2017-05-25 15:55:00,78.84,78.95,78.74,78.81,144601.0,78.84,78.95,78.74,78.81,144601.0
2017-05-26 09:30:00,79.15,80.46,79.15,79.94,88562.0,79.15,80.46,79.15,79.94,88562.0
2017-05-26 09:35:00,79.82,79.82,79.07,79.09,40794.0,79.82,79.82,79.07,79.09,40794.0
2017-05-26 09:40:00,79.1,79.1,78.5,78.58,33471.0,79.1,79.1,78.5,78.58,33471.0
2017-05-26 09:45:00,78.59,78.87,78.56,78.87,23678.0,78.59,78.87,78.56,78.87,23678.0
2017-05-26 09:50:00,78.91,78.91,78.33,78.35,35714.0,78.91,78.91,78.33,78.35,35714.0
2017-05-26 09:55:00,78.35,78.39,78.14,78.28,42064.0,78.35,78.39,78.14,78.28,42064.0
2017-05-26 10:00:00,78.35,78.61,78.27,78.5,26353.0,78.35,78.61,78.27,78.5,26353.0
2017-05-26 10:05:00,78.4,78.45,78.07,78.08,57221.0,78.4,78.45,78.07,78.08,57221.0
2017-05-26 10:10:00,78.04,78.18,77.91,77.97,60594.0,78.04,78.18,77.91,77.97,60594.0
2017-05-26 10:15:00,77.98,78.01,77.86,77.9,31372.0,77.98,78.01,77.86,77.9,31372.0
2017-05-26 10:20:00,77.9,77.97,77.75,77.75,43994.0,77.9,77.97,77.75,77.75,43994.0
2017-05-26 10:25:00,77.76,78.08,77.71,78.03,38968.0,77.76,78.08,77.71,78.03,38968.0
2017-05-26 10:30:00,78.03,78.04,77.9,77.9,28999.0,78.03,78.04,77.9,77.9,28999.0
2017-05-26 10:35:00,77.9,77.97,77.84,77.91,20002.0,77.9,77.97,77.84,77.91,20002.0
2017-05-26 10:40:00,77.9,78.02,77.82,77.96,22703.0,77.9,78.02,77.82,77.96,22703.0
2017-05-26 10:45:00,77.96,78.01,77.83,77.87,25372.0,77.96,78.01,77.83,77.87,25372.0
2017-05-26 10:50:00,77.84,77.95,77.81,77.85,23347.0,77.84,77.95,77.81,77.85,23347.0
2017-05-26 10:55:00,77.86,77.9,77.75,77.86,24969.0,77.86,77.9,77.75,77.86,24969.0
2017-05-26 11:00:00,77.86,78.09,77.86,78.03,49193.0,77.86,78.09,77.86,78.03,49193.0
2017-05-26 11:05:00,78.02,78.1,77.99,78.06,32487.0,78.02,78.1,77.99,78.06,32487.0
2017-05-26 11:10:00,78.06,78.09,78.0,78.08,22733.0,78.06,78.09,78.0,78.08,22733.0
2017-05-26 11:15:00,78.08,78.16,78.01,78.01,21530.0,78.08,78.16,78.01,78.01,21530.0
2017-05-26 11:20:00,78.03,78.24,78.02,78.2,32056.0,78.03,78.24,78.02,78.2,32056.0
2017-05-26 11:25:00,78.2,78.41,78.15,78.39,45128.0,78.2,78.41,78.15,78.39,45128.0
2017-05-26 11:30:00,78.4,78.4,78.03,78.04,39824.0,78.4,78.4,78.03,78.04,39824.0
2017-05-26 11:35:00,78.04,78.08,77.94,77.94,22741.0,78.04,78.08,77.94,77.94,22741.0
2017-05-26 11:40:00,77.95,78.0,77.77,77.9,57859.0,77.95,78.0,77.77,77.9,57859.0
2017-05-26 11:45:00,77.91,77.91,77.72,77.72,20582.0,77.91,77.91,77.72,77.72,20582.0
2017-05-26 11:50:00,77.72,77.93,77.72,77.84,19955.0,77.72,77.93,77.72,77.84,19955.0
2017-05-26 11:55:00,77.83,77.88,77.82,77.83,10073.0,77.83,77.88,77.82,77.83,10073.0
2017-05-26 12:00:00,77.83,77.9,77.8,77.88,13535.0,77.83,77.9,77.8,77.88,13535.0
2017-05-26 12:05:00,77.88,77.93,77.83,77.93,9239.0,77.88,77.93,77.83,77.93,9239.0
2017-05-26 12:10:00,77.93,77.95,77.87,77.93,9530.0,77.93,77.95,77.87,77.93,9530.0
2017-05-26 12:15:00,77.92,77.95,77.9,77.94,9500.0,77.92,77.95,77.9,77.94,9500.0
2017-05-26 12:20:00,77.95,78.0,77.95,77.99,8585.0,77.95,78.0,77.95,77.99,8585.0
2017-05-26 12:25:00,77.98,77.98,77.92,77.92,16378.0,77.98,77.98,77.92,77.92,16378.0
2017-05-26 12:30:00,77.93,77.96,77.91,77.96,7106.0,77.93,77.96,77.91,77.96,7106.0
2017-05-26 12:35:00,77.97,77.97,77.87,77.89,22849.0,77.97,77.97,77.87,77.89,22849.0
2017-05-26 12:40:00,77.89,77.96,77.83,77.95,23566.0,77.89,77.96,77.83,77.95,23566.0
2017-05-26 12:45:00,77.96,78.0,77.94,77.95,22191.0,77.96,78.0,77.94,77.95,22191.0
2017-05-26 12:50:00,77.94,77.99,77.94,77.96,11241.0,77.94,77.99,77.94,77.96,11241.0
2017-05-26 12:55:00,77.96,77.96,77.85,77.88,13192.0,77.96,77.96,77.85,77.88,13192.0
2017-05-26 13:00:00,77.87,77.88,77.82,77.82,11335.0,77.87,77.88,77.82,77.82,11335.0
2017-05-26 13:05:00,77.82,77.92,77.81,77.9,9615.0,77.82,77.92,77.81,77.9,9615.0
2017-05-26 13:10:00,77.9,78.0,77.89,77.99,11738.0,77.9,78.0,77.89,77.99,11738.0
2017-05-26 13:15:00,77.99,78.06,77.97,77.99,20407.0,77.99,78.06,77.97,77.99,20407.0
2017-05-26 13:20:00,77.98,78.05,77.94,78.05,9100.0,77.98,78.05,77.94,78.05,9100.0
2017-05-26 13:25:00,78.06,78.06,78.01,78.05,21510.0,78.06,78.06,78.01,78.05,21510.0
2017-05-26 13:30:00,78.05,78.24,78.04,78.24,22930.0,78.05,78.24,78.04,78.24,22930.0
2017-05-26 13:35:00,78.23,78.31,78.22,78.24,13010.0,78.23,78.31,78.22,78.24,13010.0
2017-05-26 13:40:00,78.24,78.33,78.21,78.33,10090.0,78.24,78.33,78.21,78.33,10090.0
2017-05-26 13:45:00,78.31,78.33,78.24,78.24,9535.0,78.31,78.33,78.24,78.24,9535.0
2017-05-26 13:50:00,78.23,78.26,78.17,78.22,15018.0,78.23,78.26,78.17,78.22,15018.0
2017-05-26 13:55:00,78.22,78.3,78.19,78.24,8912.0,78.22,78.3,78.19,78.24,8912.0
2017-05-26 14:00:00,78.25,78.28,78.22,78.27,10121.0,78.25,78.28,78.22,78.27,10121.0
2017-05-26 14:05:00,78.26,78.26,78.22,78.24,8404.0,78.26,78.26,78.22,78.24,8404.0
2017-05-26 14:10:00,78.25,78.38,78.23,78.38,10508.0,78.25,78.38,78.23,78.38,10508.0
2017-05-26 14:15:00,78.37,78.37,78.25,78.27,10711.0,78.37,78.37,78.25,78.27,10711.0
2017-05-26 14:20:00,78.27,78.38,78.27,78.29,11307.0,78.27,78.38,78.27,78.29,11307.0
2017-05-26 14:25:00,78.31,78.42,78.26,78.31,13358.0,78.31,78.42,78.26,78.31,13358.0
2017-05-26 14:30:00,78.28,78.3,78.15,78.19,9000.0,78.28,78.3,78.15,78.19,9000.0
2017-05-26 14:35:00,78.16,78.23,78.15,78.19,6500.0,78.16,78.23,78.15,78.19,6500.0
2017-05-26 14:40:00,78.19,78.26,78.19,78.23,3370.0,78.19,78.26,78.19,78.23,3370.0
2017-05-26 14:45:00,78.23,78.25,78.11,78.13,11634.0,78.23,78.25,78.11,78.13,11634.0
2017-05-26 14:50:00,78.13,78.17,78.1,78.1,9414.0,78.13,78.17,78.1,78.1,9414.0
2017-05-26 14:55:00,78.1,78.12,78.05,78.08,14649.0,78.1,78.12,78.05,78.08,14649.0
2017-05-26 15:00:00,78.08,78.15,78.07,78.08,15411.0,78.08,78.15,78.07,78.08,15411.0
2017-05-26 15:05:00,78.08,78.08,77.96,78.06,18190.0,78.08,78.08,77.96,78.06,18190.0
2017-05-26 15:10:00,78.07,78.12,78.03,78.12,19120.0,78.07,78.12,78.03,78.12,19120.0
2017-05-26 15:15:00,78.12,78.19,78.1,78.19,16104.0,78.12,78.19,78.1,78.19,16104.0
2017-05-26 15:20:00,78.17,78.17,78.12,78.17,19885.0,78.17,78.17,78.12,78.17,19885.0
2017-05-26 15:25:00,78.18,78.21,78.15,78.19,21467.0,78.18,78.21,78.15,78.19,21467.0
2017-05-26 15:30:00,78.2,78.24,78.13,78.16,24696.0,78.2,78.24,78.13,78.16,24696.0
2017-05-26 15:35:00,78.16,78.21,78.13,78.14,29167.0,78.16,78.21,78.13,78.14,29167.0
2017-05-26 15:40:00,78.15,78.24,78.15,78.18,22172.0,78.15,78.24,78.15,78.18,22172.0
2017-05-26 15:45:00,78.18,78.24,78.14,78.23,38358.0,78.18,78.24,78.14,78.23,38358.0
2017-05-26 15:50:00,78.23,78.31,78.2,78.31,69108.0,78.23,78.31,78.2,78.31,69108.0
2017-05-26 15:55:00,78.31,78.34,78.23,78.28,95942.0,78.31,78.34,78.23,78.28,95942.0
2017-05-30 09:30:00,78.08,78.27,77.82,78.16,24319.0,78.08,78.27,77.82,78.16,24319.0
2017-05-30 09:35:00,78.1,78.46,77.9,78.4,24755.0,78.1,78.46,77.9,78.4,24755.0
2017-05-30 09:40:00,78.39,78.99,78.3,78.99,31917.0,78.39,78.99,78.3,78.99,31917.0
2017-05-30 09:45:00,78.92,78.99,78.78,78.8,18000.0,78.92,78.99,78.78,78.8,18000.0
2017-05-30 09:50:00,78.78,78.82,78.67,78.76,26607.0,78.78,78.82,78.67,78.76,26607.0
2017-05-30 09:55:00,78.76,78.87,78.38,78.5,21213.0,78.76,78.87,78.38,78.5,21213.0
2017-05-30 10:00:00,78.48,78.64,78.37,78.39,18235.0,78.48,78.64,78.37,78.39,18235.0
2017-05-30 10:05:00,78.52,78.7,78.39,78.42,14663.0,78.52,78.7,78.39,78.42,14663.0
2017-05-30 10:10:00,78.46,78.47,78.3,78.37,10235.0,78.46,78.47,78.3,78.37,10235.0
2017-05-30 10:15:00,78.37,78.37,78.21,78.36,10541.0,78.37,78.37,78.21,78.36,10541.0
2017-05-30 10:20:00,78.36,78.45,78.33,78.41,13170.0,78.36,78.45,78.33,78.41,13170.0
2017-05-30 10:25:00,78.39,78.48,78.37,78.39,18381.0,78.39,78.48,78.37,78.39,18381.0
2017-05-30 10:30:00,78.41,78.56,78.41,78.53,18638.0,78.41,78.56,78.41,78.53,18638.0
2017-05-30 10:35:00,78.52,78.54,78.43,78.52,15017.0,78.52,78.54,78.43,78.52,15017.0
2017-05-30 10:40:00,78.51,78.63,78.5,78.55,25768.0,78.51,78.63,78.5,78.55,25768.0
2017-05-30 10:45:00,78.55,78.55,78.42,78.44,33548.0,78.55,78.55,78.42,78.44,33548.0
2017-05-30 10:50:00,78.45,78.47,78.36,78.41,27233.0,78.45,78.47,78.36,78.41,27233.0
2017-05-30 10:55:00,78.4,78.44,78.22,78.23,25526.0,78.4,78.44,78.22,78.23,25526.0
2017-05-30 11:00:00,78.22,78.26,78.09,78.11,15285.0,78.22,78.26,78.09,78.11,15285.0
2017-05-30 11:05:00,78.11,78.34,78.09,78.34,17673.0,78.11,78.34,78.09,78.34,17673.0
2017-05-30 11:10:00,78.32,78.45,78.27,78.3,47946.0,78.32,78.45,78.27,78.3,47946.0
2017-05-30 11:15:00,78.3,78.3,78.13,78.16,18907.0,78.3,78.3,78.13,78.16,18907.0
2017-05-30 11:20:00,78.17,78.2,78.1,78.1,9600.0,78.17,78.2,78.1,78.1,9600.0
2017-05-30 11:25:00,78.11,78.21,78.1,78.2,12438.0,78.11,78.21,78.1,78.2,12438.0
2017-05-30 11:30:00,78.23,78.33,78.17,78.23,17211.0,78.23,78.33,78.17,78.23,17211.0
2017-05-30 11:35:00,78.25,78.3,78.12,78.17,18515.0,78.25,78.3,78.12,78.17,18515.0
2017-05-30 11:40:00,78.17,78.26,78.05,78.07,13674.0,78.17,78.26,78.05,78.07,13674.0
2017-05-30 11:45:00,78.09,78.15,78.05,78.12,9200.0,78.09,78.15,78.05,78.12,9200.0
2017-05-30 11:50:00,78.13,78.34,78.09,78.33,18683.0,78.13,78.34,78.09,78.33,18683.0
2017-05-30 11:55:00,78.33,78.39,78.32,78.36,21520.0,78.33,78.39,78.32,78.36,21520.0
2017-05-30 12:00:00,78.36,78.51,78.35,78.48,20984.0,78.36,78.51,78.35,78.48,20984.0
2017-05-30 12:05:00,78.48,78.51,78.41,78.5,15436.0,78.48,78.51,78.41,78.5,15436.0
2017-05-30 12:10:00,78.5,78.52,78.4,78.44,13319.0,78.5,78.52,78.4,78.44,13319.0
2017-05-30 12:15:00,78.44,78.45,78.33,78.33,13971.0,78.44,78.45,78.33,78.33,13971.0
2017-05-30 12:20:00,78.32,78.33,78.22,78.29,9291.0,78.32,78.33,78.22,78.29,9291.0
2017-05-30 12:25:00,78.29,78.32,78.21,78.24,9955.0,78.29,78.32,78.21,78.24,9955.0
2017-05-30 12:30:00,78.21,78.28,78.21,78.27,6414.0,78.21,78.28,78.21,78.27,6414.0
2017-05-30 12:35:00,78.28,78.35,78.23,78.33,15361.0,78.28,78.35,78.23,78.33,15361.0
2017-05-30 12:40:00,78.34,78.34,78.25,78.27,11844.0,78.34,78.34,78.25,78.27,11844.0
2017-05-30 12:45:00,78.28,78.32,78.27,78.27,9530.0,78.28,78.32,78.27,78.27,9530.0
2017-05-30 12:50:00,78.27,78.29,78.21,78.28,15330.0,78.27,78.29,78.21,78.28,15330.0
2017-05-30 12:55:00,78.29,78.36,78.28,78.35,14586.0,78.29,78.36,78.28,78.35,14586.0
2017-05-30 13:00:00,78.35,78.41,78.34,78.34,9483.0,78.35,78.41,78.34,78.34,9483.0
2017-05-30 13:05:00,78.36,78.37,78.31,78.33,7328.0,78.36,78.37,78.31,78.33,7328.0
2017-05-30 13:10:00,78.33,78.39,78.32,78.32,7180.0,78.33,78.39,78.32,78.32,7180.0
2017-05-30 13:15:00,78.32,78.36,78.32,78.33,3616.0,78.32,78.36,78.32,78.33,3616.0
2017-05-30 13:20:00,78.34,78.39,78.33,78.34,11054.0,78.34,78.39,78.33,78.34,11054.0
2017-05-30 13:25:00,78.34,78.36,78.29,78.35,7849.0,78.34,78.36,78.29,78.35,7849.0
2017-05-30 13:30:00,78.34,78.41,78.29,78.37,8400.0,78.34,78.41,78.29,78.37,8400.0
2017-05-30 13:35:00,78.36,78.43,78.35,78.38,42149.0,78.36,78.43,78.35,78.38,42149.0
2017-05-30 13:40:00,78.36,78.46,78.34,78.41,7110.0,78.36,78.46,78.34,78.41,7110.0
2017-05-30 13:45:00,78.42,78.47,78.39,78.47,5414.0,78.42,78.47,78.39,78.47,5414.0
2017-05-30 13:50:00,78.5,78.5,78.45,78.45,7200.0,78.5,78.5,78.45,78.45,7200.0
2017-05-30 13:55:00,78.44,78.48,78.41,78.47,8765.0,78.44,78.48,78.41,78.47,8765.0
2017-05-30 14:00:00,78.48,78.49,78.43,78.44,5635.0,78.48,78.49,78.43,78.44,5635.0
2017-05-30 14:05:00,78.45,78.48,78.42,78.48,7000.0,78.45,78.48,78.42,78.48,7000.0
2017-05-30 14:10:00,78.47,78.47,78.41,78.41,11978.0,78.47,78.47,78.41,78.41,11978.0
2017-05-30 14:15:00,78.41,78.43,78.34,78.37,12293.0,78.41,78.43,78.34,78.37,12293.0
2017-05-30 14:20:00,78.36,78.39,78.33,78.38,9809.0,78.36,78.39,78.33,78.38,9809.0
2017-05-30 14:25:00,78.38,78.41,78.36,78.38,12507.0,78.38,78.41,78.36,78.38,12507.0
2017-05-30 14:30:00,78.37,78.37,78.34,78.35,6093.0,78.37,78.37,78.34,78.35,6093.0
2017-05-30 14:35:00,78.35,78.36,78.32,78.32,7011.0,78.35,78.36,78.32,78.32,7011.0
2017-05-30 14:40:00,78.32,78.36,78.32,78.34,6326.0,78.32,78.36,78.32,78.34,6326.0
2017-05-30 14:45:00,78.34,78.34,78.28,78.29,12489.0,78.34,78.34,78.28,78.29,12489.0
2017-05-30 14:50:00,78.29,78.31,78.26,78.31,25048.0,78.29,78.31,78.26,78.31,25048.0
2017-05-30 14:55:00,78.3,78.31,78.28,78.3,5681.0,78.3,78.31,78.28,78.3,5681.0
2017-05-30 15:00:00,78.3,78.37,78.25,78.32,43852.0,78.3,78.37,78.25,78.32,43852.0
2017-05-30 15:05:00,78.34,78.35,78.25,78.3,16011.0,78.34,78.35,78.25,78.3,16011.0
2017-05-30 15:10:00,78.29,78.29,78.18,78.19,87111.0,78.29,78.29,78.18,78.19,87111.0
2017-05-30 15:15:00,78.19,78.24,78.12,78.12,22533.0,78.19,78.24,78.12,78.12,22533.0
2017-05-30 15:20:00,78.11,78.12,78.09,78.12,14507.0,78.11,78.12,78.09,78.12,14507.0
2017-05-30 15:25:00,78.11,78.12,78.04,78.04,13709.0,78.11,78.12,78.04,78.04,13709.0
2017-05-30 15:30:00,78.05,78.13,78.0,78.12,36834.0,78.05,78.13,78.0,78.12,36834.0
2017-05-30 15:35:00,78.13,78.18,78.09,78.16,31610.0,78.13,78.18,78.09,78.16,31610.0
2017-05-30 15:40:00,78.16,78.23,78.15,78.19,56585.0,78.16,78.23,78.15,78.19,56585.0
2017-05-30 15:45:00,78.18,78.21,78.14,78.19,48584.0,78.18,78.21,78.14,78.19,48584.0
2017-05-30 15:50:00,78.2,78.23,78.15,78.19,83434.0,78.2,78.23,78.15,78.19,83434.0
2017-05-30 15:55:00,78.2,78.22,78.12,78.16,94390.0,78.2,78.22,78.12,78.16,94390.0
2017-05-31 09:30:00,78.27,78.38,77.35,77.96,69950.0,78.27,78.38,77.35,77.96,69950.0
2017-05-31 09:35:00,77.95,77.96,77.55,77.65,53433.0,77.95,77.96,77.55,77.65,53433.0
2017-05-31 09:40:00,77.66,77.85,77.43,77.85,22438.0,77.66,77.85,77.43,77.85,22438.0
2017-05-31 09:45:00,77.81,77.93,77.45,77.52,67968.0,77.81,77.93,77.45,77.52,67968.0
2017-05-31 09:50:00,77.53,77.55,77.25,77.28,34442.0,77.53,77.55,77.25,77.28,34442.0
2017-05-31 09:55:00,77.25,77.27,76.77,76.77,45452.0,77.25,77.27,76.77,76.77,45452.0
2017-05-31 10:00:00,76.79,76.88,76.59,76.72,61654.0,76.79,76.88,76.59,76.72,61654.0
2017-05-31 10:05:00,76.72,77.1,76.69,77.1,95726.0,76.72,77.1,76.69,77.1,95726.0
2017-05-31 10:10:00,77.12,77.27,77.08,77.27,51090.0,77.12,77.27,77.08,77.27,51090.0
2017-05-31 10:15:00,77.28,77.46,77.28,77.41,50821.0,77.28,77.46,77.28,77.41,50821.0
2017-05-31 10:20:00,77.4,77.53,77.31,77.31,21112.0,77.4,77.53,77.31,77.31,21112.0
2017-05-31 10:25:00,77.32,77.39,77.15,77.15,28173.0,77.32,77.39,77.15,77.15,28173.0
2017-05-31 10:30:00,77.14,77.19,77.06,77.17,27948.0,77.14,77.19,77.06,77.17,27948.0
2017-05-31 10:35:00,77.17,77.21,77.12,77.15,18240.0,77.17,77.21,77.12,77.15,18240.0
2017-05-31 10:40:00,77.15,77.25,77.12,77.13,23702.0,77.15,77.25,77.12,77.13,23702.0
2017-05-31 10:45:00,77.14,77.15,76.97,77.08,28953.0,77.14,77.15,76.97,77.08,28953.0
2017-05-31 10:50:00,77.08,77.14,77.0,77.03,28030.0,77.08,77.14,77.0,77.03,28030.0
2017-05-31 10:55:00,77.03,77.14,77.0,77.08,21244.0,77.03,77.14,77.0,77.08,21244.0
2017-05-31 11:00:00,77.1,77.21,77.08,77.12,51149.0,77.1,77.21,77.08,77.12,51149.0
2017-05-31 11:05:00,77.11,77.21,77.09,77.16,22481.0,77.11,77.21,77.09,77.16,22481.0
2017-05-31 11:10:00,77.16,77.21,77.01,77.03,22208.0,77.16,77.21,77.01,77.03,22208.0
2017-05-31 11:15:00,77.03,77.1,77.0,77.08,34078.0,77.03,77.1,77.0,77.08,34078.0
2017-05-31 11:20:00,77.1,77.18,77.1,77.14,14629.0,77.1,77.18,77.1,77.14,14629.0
2017-05-31 11:25:00,77.12,77.13,77.02,77.09,14680.0,77.12,77.13,77.02,77.09,14680.0
2017-05-31 11:30:00,77.05,77.22,77.05,77.14,19221.0,77.05,77.22,77.05,77.14,19221.0
2017-05-31 11:35:00,77.13,77.16,77.02,77.04,19580.0,77.13,77.16,77.02,77.04,19580.0
2017-05-31 11:40:00,77.05,77.06,77.0,77.05,62211.0,77.05,77.06,77.0,77.05,62211.0
2017-05-31 11:45:00,77.04,77.06,77.01,77.01,15100.0,77.04,77.06,77.01,77.01,15100.0
2017-05-31 11:50:00,77.01,77.01,76.8,76.8,42052.0,77.01,77.01,76.8,76.8,42052.0
2017-05-31 11:55:00,76.81,76.99,76.81,76.87,19074.0,76.81,76.99,76.81,76.87,19074.0
2017-05-31 12:00:00,76.87,76.9,76.71,76.73,23493.0,76.87,76.9,76.71,76.73,23493.0
2017-05-31 12:05:00,76.72,76.75,76.58,76.59,32184.0,76.72,76.75,76.58,76.59,32184.0
2017-05-31 12:10:00,76.58,76.59,76.43,76.43,52368.0,76.58,76.59,76.43,76.43,52368.0
2017-05-31 12:15:00,76.45,76.7,76.43,76.63,80144.0,76.45,76.7,76.43,76.63,80144.0
2017-05-31 12:20:00,76.64,76.74,76.64,76.71,22553.0,76.64,76.74,76.64,76.71,22553.0
2017-05-31 12:25:00,76.73,76.75,76.61,76.65,15242.0,76.73,76.75,76.61,76.65,15242.0
2017-05-31 12:30:00,76.66,76.79,76.66,76.77,9275.0,76.66,76.79,76.66,76.77,9275.0
2017-05-31 12:35:00,76.78,76.78,76.7,76.75,17305.0,76.78,76.78,76.7,76.75,17305.0
2017-05-31 12:40:00,76.75,76.76,76.7,76.7,13789.0,76.75,76.76,76.7,76.7,13789.0
2017-05-31 12:45:00,76.7,76.72,76.66,76.68,10517.0,76.7,76.72,76.66,76.68,10517.0
2017-05-31 12:50:00,76.68,76.74,76.68,76.7,10927.0,76.68,76.74,76.68,76.7,10927.0
2017-05-31 12:55:00,76.7,76.75,76.68,76.72,26513.0,76.7,76.75,76.68,76.72,26513.0
2017-05-31 13:00:00,76.73,76.78,76.69,76.7,10817.0,76.73,76.78,76.69,76.7,10817.0
2017-05-31 13:05:00,76.71,76.72,76.64,76.66,15759.0,76.71,76.72,76.64,76.66,15759.0
2017-05-31 13:10:00,76.66,76.7,76.64,76.66,8733.0,76.66,76.7,76.64,76.66,8733.0
2017-05-31 13:15:00,76.66,76.73,76.65,76.72,24134.0,76.66,76.73,76.65,76.72,24134.0
2017-05-31 13:20:00,76.74,76.78,76.7,76.75,17588.0,76.74,76.78,76.7,76.75,17588.0
2017-05-31 13:25:00,76.74,76.74,76.69,76.72,12922.0,76.74,76.74,76.69,76.72,12922.0
2017-05-31 13:30:00,76.73,76.8,76.73,76.76,6905.0,76.73,76.8,76.73,76.76,6905.0
2017-05-31 13:35:00,76.77,76.78,76.71,76.72,15291.0,76.77,76.78,76.71,76.72,15291.0
2017-05-31 13:40:00,76.72,76.83,76.69,76.82,34300.0,76.72,76.83,76.69,76.82,34300.0
2017-05-31 13:45:00,76.83,76.86,76.76,76.77,20736.0,76.83,76.86,76.76,76.77,20736.0
2017-05-31 13:50:00,76.78,76.87,76.76,76.77,16305.0,76.78,76.87,76.76,76.77,16305.0
2017-05-31 13:55:00,76.78,76.94,76.78,76.93,26494.0,76.78,76.94,76.78,76.93,26494.0
2017-05-31 14:00:00,76.94,76.94,76.85,76.87,20227.0,76.94,76.94,76.85,76.87,20227.0
2017-05-31 14:05:00,76.86,76.92,76.86,76.91,11161.0,76.86,76.92,76.86,76.91,11161.0
2017-05-31 14:10:00,76.91,76.93,76.81,76.83,12667.0,76.91,76.93,76.81,76.83,12667.0
2017-05-31 14:15:00,76.83,76.97,76.83,76.97,19954.0,76.83,76.97,76.83,76.97,19954.0
2017-05-31 14:20:00,76.98,77.0,76.87,76.93,23068.0,76.98,77.0,76.87,76.93,23068.0
2017-05-31 14:25:00,76.93,76.93,76.77,76.87,15461.0,76.93,76.93,76.77,76.87,15461.0
2017-05-31 14:30:00,76.87,76.95,76.83,76.95,16245.0,76.87,76.95,76.83,76.95,16245.0
2017-05-31 14:35:00,76.94,77.05,76.91,77.04,26835.0,76.94,77.05,76.91,77.04,26835.0
2017-05-31 14:40:00,77.05,77.07,76.97,77.07,120831.0,77.05,77.07,76.97,77.07,120831.0
2017-05-31 14:45:00,77.06,77.14,77.03,77.14,12759.0,77.06,77.14,77.03,77.14,12759.0
2017-05-31 14:50:00,77.15,77.19,77.09,77.17,15573.0,77.15,77.19,77.09,77.17,15573.0
2017-05-31 14:55:00,77.18,77.3,77.15,77.21,23122.0,77.18,77.3,77.15,77.21,23122.0
2017-05-31 15:00:00,77.21,77.39,77.21,77.34,23041.0,77.21,77.39,77.21,77.34,23041.0
2017-05-31 15:05:00,77.34,77.38,77.28,77.35,36829.0,77.34,77.38,77.28,77.35,36829.0
2017-05-31 15:10:00,77.34,77.34,77.26,77.3,21893.0,77.34,77.34,77.26,77.3,21893.0
2017-05-31 15:15:00,77.3,77.39,77.28,77.3,31319.0,77.3,77.39,77.28,77.3,31319.0
2017-05-31 15:20:00,77.3,77.33,77.15,77.26,48113.0,77.3,77.33,77.15,77.26,48113.0
2017-05-31 15:25:00,77.26,77.26,77.15,77.2,80355.0,77.26,77.26,77.15,77.2,80355.0
2017-05-31 15:30:00,77.2,77.29,77.17,77.26,38912.0,77.2,77.29,77.17,77.26,38912.0
2017-05-31 15:35:00,77.26,77.3,77.22,77.26,84404.0,77.26,77.3,77.22,77.26,84404.0
2017-05-31 15:40:00,77.26,77.48,77.25,77.46,55706.0,77.26,77.48,77.25,77.46,55706.0
2017-05-31 15:45:00,77.46,77.59,77.35,77.58,74140.0,77.46,77.59,77.35,77.58,74140.0
2017-05-31 15:50:00,77.58,77.75,77.58,77.74,186182.0,77.58,77.75,77.58,77.74,186182.0
2017-05-31 15:55:00,77.75,77.81,77.66,77.7,241043.0,77.75,77.81,77.66,77.7,241043.0
2017-06-01 09:30:00,78.03,78.93,78.01,78.93,255166.0,78.03,78.93,78.01,78.93,255166.0
2017-06-01 09:35:00,78.84,79.4,78.6,79.36,65099.0,78.84,79.4,78.6,79.36,65099.0
2017-06-01 09:40:00,79.37,79.95,79.27,79.95,97697.0,79.37,79.95,79.27,79.95,97697.0
2017-06-01 09:45:00,79.99,80.05,79.79,79.83,40124.0,79.99,80.05,79.79,79.83,40124.0
2017-06-01 09:50:00,79.79,79.81,79.49,79.68,140286.0,79.79,79.81,79.49,79.68,140286.0
2017-06-01 09:55:00,79.68,80.05,79.66,79.99,87855.0,79.68,80.05,79.66,79.99,87855.0
2017-06-01 10:00:00,79.99,80.04,79.8,79.88,41879.0,79.99,80.04,79.8,79.88,41879.0
2017-06-01 10:05:00,79.85,79.88,79.7,79.73,61127.0,79.85,79.88,79.7,79.73,61127.0
2017-06-01 10:10:00,79.74,80.12,79.72,80.11,58421.0,79.74,80.12,79.72,80.11,58421.0
2017-06-01 10:15:00,80.11,80.17,80.01,80.08,27318.0,80.11,80.17,80.01,80.08,27318.0
2017-06-01 10:20:00,80.07,80.08,79.89,79.92,42134.0,80.07,80.08,79.89,79.92,42134.0
2017-06-01 10:25:00,79.93,79.98,79.5,79.51,120532.0,79.93,79.98,79.5,79.51,120532.0
2017-06-01 10:30:00,79.5,79.55,79.33,79.37,20215.0,79.5,79.55,79.33,79.37,20215.0
2017-06-01 10:35:00,79.38,79.46,79.22,79.23,30877.0,79.38,79.46,79.22,79.23,30877.0
2017-06-01 10:40:00,79.24,79.45,79.17,79.3,50805.0,79.24,79.45,79.17,79.3,50805.0
2017-06-01 10:45:00,79.29,79.48,79.29,79.41,20329.0,79.29,79.48,79.29,79.41,20329.0
2017-06-01 10:50:00,79.41,79.62,79.37,79.62,27031.0,79.41,79.62,79.37,79.62,27031.0
2017-06-01 10:55:00,79.63,79.79,79.57,79.74,41520.0,79.63,79.79,79.57,79.74,41520.0
2017-06-01 11:00:00,79.72,79.79,79.56,79.79,28046.0,79.72,79.79,79.56,79.79,28046.0
2017-06-01 11:05:00,79.8,79.8,79.54,79.67,40631.0,79.8,79.8,79.54,79.67,40631.0
2017-06-01 11:10:00,79.69,79.7,79.55,79.6,16658.0,79.69,79.7,79.55,79.6,16658.0
2017-06-01 11:15:00,79.58,79.58,79.35,79.35,30116.0,79.58,79.58,79.35,79.35,30116.0
2017-06-01 11:20:00,79.36,79.49,79.32,79.32,17960.0,79.36,79.49,79.32,79.32,17960.0
2017-06-01 11:25:00,79.31,79.35,79.27,79.33,18638.0,79.31,79.35,79.27,79.33,18638.0
2017-06-01 11:30:00,79.35,79.35,79.23,79.27,13819.0,79.35,79.35,79.23,79.27,13819.0
2017-06-01 11:35:00,79.28,79.43,79.28,79.43,12299.0,79.28,79.43,79.28,79.43,12299.0
2017-06-01 11:40:00,79.42,79.45,79.32,79.45,24392.0,79.42,79.45,79.32,79.45,24392.0
2017-06-01 11:45:00,79.44,79.44,79.36,79.37,12990.0,79.44,79.44,79.36,79.37,12990.0
2017-06-01 11:50:00,79.4,79.47,79.4,79.44,7075.0,79.4,79.47,79.4,79.44,7075.0
2017-06-01 11:55:00,79.46,79.47,79.39,79.43,18565.0,79.46,79.47,79.39,79.43,18565.0
2017-06-01 12:00:00,79.43,79.44,79.37,79.43,11288.0,79.43,79.44,79.37,79.43,11288.0
2017-06-01 12:05:00,79.42,79.47,79.39,79.42,65005.0,79.42,79.47,79.39,79.42,65005.0
2017-06-01 12:10:00,79.43,79.73,79.4,79.72,79636.0,79.43,79.73,79.4,79.72,79636.0
2017-06-01 12:15:00,79.74,79.8,79.6,79.63,18305.0,79.74,79.8,79.6,79.63,18305.0
2017-06-01 12:20:00,79.63,79.63,79.51,79.58,15627.0,79.63,79.63,79.51,79.58,15627.0
2017-06-01 12:25:00,79.58,79.64,79.54,79.64,12937.0,79.58,79.64,79.54,79.64,12937.0
2017-06-01 12:30:00,79.66,79.78,79.63,79.78,11041.0,79.66,79.78,79.63,79.78,11041.0
2017-06-01 12:35:00,79.78,79.99,79.76,79.99,19630.0,79.78,79.99,79.76,79.99,19630.0
2017-06-01 12:40:00,80.0,80.04,79.97,80.01,26401.0,80.0,80.04,79.97,80.01,26401.0
2017-06-01 12:45:00,80.02,80.25,80.01,80.23,65680.0,80.02,80.25,80.01,80.23,65680.0
2017-06-01 12:50:00,80.23,80.33,80.17,80.22,33075.0,80.23,80.33,80.17,80.22,33075.0
2017-06-01 12:55:00,80.24,80.3,80.09,80.12,20557.0,80.24,80.3,80.09,80.12,20557.0
2017-06-01 13:00:00,80.1,80.19,80.07,80.12,16100.0,80.1,80.19,80.07,80.12,16100.0
2017-06-01 13:05:00,80.14,80.16,80.02,80.02,20195.0,80.14,80.16,80.02,80.02,20195.0
2017-06-01 13:10:00,80.02,80.13,80.02,80.11,12607.0,80.02,80.13,80.02,80.11,12607.0
2017-06-01 13:15:00,80.13,80.28,80.12,80.19,27914.0,80.13,80.28,80.12,80.19,27914.0
2017-06-01 13:20:00,80.19,80.2,80.06,80.11,11300.0,80.19,80.2,80.06,80.11,11300.0
2017-06-01 13:25:00,80.12,80.15,80.03,80.15,17609.0,80.12,80.15,80.03,80.15,17609.0
2017-06-01 13:30:00,80.15,80.17,79.98,80.02,19420.0,80.15,80.17,79.98,80.02,19420.0
2017-06-01 13:35:00,80.02,80.06,79.97,80.04,26172.0,80.02,80.06,79.97,80.04,26172.0
2017-06-01 13:40:00,80.04,80.23,80.04,80.23,19783.0,80.04,80.23,80.04,80.23,19783.0
2017-06-01 13:45:00,80.25,80.29,80.22,80.27,16200.0,80.25,80.29,80.22,80.27,16200.0
2017-06-01 13:50:00,80.26,80.26,80.16,80.23,24132.0,80.26,80.26,80.16,80.23,24132.0
2017-06-01 13:55:00,80.23,80.23,80.06,80.07,16770.0,80.23,80.23,80.06,80.07,16770.0
2017-06-01 14:00:00,80.06,80.09,79.98,80.02,18275.0,80.06,80.09,79.98,80.02,18275.0
2017-06-01 14:05:00,80.01,80.23,80.0,80.21,20934.0,80.01,80.23,80.0,80.21,20934.0
2017-06-01 14:10:00,80.22,80.36,80.15,80.36,202007.0,80.22,80.36,80.15,80.36,202007.0
2017-06-01 14:15:00,80.37,80.39,80.26,80.3,23239.0,80.37,80.39,80.26,80.3,23239.0
2017-06-01 14:20:00,80.3,80.34,80.15,80.17,32993.0,80.3,80.34,80.15,80.17,32993.0
2017-06-01 14:25:00,80.18,80.18,80.04,80.08,23680.0,80.18,80.18,80.04,80.08,23680.0
2017-06-01 14:30:00,80.07,80.08,79.94,79.96,23381.0,80.07,80.08,79.94,79.96,23381.0
2017-06-01 14:35:00,79.96,79.97,79.88,79.94,49310.0,79.96,79.97,79.88,79.94,49310.0
2017-06-01 14:40:00,79.94,80.02,79.9,80.01,30837.0,79.94,80.02,79.9,80.01,30837.0
2017-06-01 14:45:00,80.02,80.08,80.0,80.08,23623.0,80.02,80.08,80.0,80.08,23623.0
2017-06-01 14:50:00,80.1,80.26,80.07,80.26,25532.0,80.1,80.26,80.07,80.26,25532.0
2017-06-01 14:55:00,80.25,80.25,80.18,80.18,31152.0,80.25,80.25,80.18,80.18,31152.0
2017-06-01 15:00:00,80.17,80.25,80.17,80.23,28160.0,80.17,80.25,80.17,80.23,28160.0
2017-06-01 15:05:00,80.23,80.31,80.19,80.19,35304.0,80.23,80.31,80.19,80.19,35304.0
2017-06-01 15:10:00,80.21,80.28,80.12,80.13,83586.0,80.21,80.28,80.12,80.13,83586.0
2017-06-01 15:15:00,80.13,80.18,80.06,80.17,30471.0,80.13,80.18,80.06,80.17,30471.0
2017-06-01 15:20:00,80.17,80.19,80.01,80.02,127029.0,80.17,80.19,80.01,80.02,127029.0
2017-06-01 15:25:00,80.02,80.23,80.02,80.22,29592.0,80.02,80.23,80.02,80.22,29592.0
2017-06-01 15:30:00,80.23,80.27,80.17,80.2,51927.0,80.23,80.27,80.17,80.2,51927.0
2017-06-01 15:35:00,80.21,80.38,80.21,80.35,53962.0,80.21,80.38,80.21,80.35,53962.0
2017-06-01 15:40:00,80.35,80.4,80.28,80.38,36890.0,80.35,80.4,80.28,80.38,36890.0
2017-06-01 15:45:00,80.38,80.46,80.28,80.44,83697.0,80.38,80.46,80.28,80.44,83697.0
2017-06-01 15:50:00,80.44,80.54,80.44,80.48,111882.0,80.44,80.54,80.44,80.48,111882.0
2017-06-01 15:55:00,80.48,80.58,80.42,80.56,209079.0,80.48,80.58,80.42,80.56,209079.0
2017-06-02 09:30:00,80.49,80.73,80.24,80.65,34643.0,80.49,80.73,80.24,80.65,34643.0
2017-06-02 09:35:00,80.73,80.93,80.57,80.77,113188.0,80.73,80.93,80.57,80.77,113188.0
2017-06-02 09:40:00,80.71,80.84,80.5,80.84,17511.0,80.71,80.84,80.5,80.84,17511.0
2017-06-02 09:45:00,80.84,80.84,80.31,80.41,13646.0,80.84,80.84,80.31,80.41,13646.0
2017-06-02 09:50:00,80.36,80.36,80.1,80.1,22517.0,80.36,80.36,80.1,80.1,22517.0
2017-06-02 09:55:00,80.1,80.1,79.85,79.93,32420.0,80.1,80.1,79.85,79.93,32420.0
2017-06-02 10:00:00,79.91,80.16,79.91,80.15,25416.0,79.91,80.16,79.91,80.15,25416.0
2017-06-02 10:05:00,80.17,80.25,80.07,80.19,10016.0,80.17,80.25,80.07,80.19,10016.0
2017-06-02 10:10:00,80.17,80.41,80.14,80.41,20121.0,80.17,80.41,80.14,80.41,20121.0
2017-06-02 10:15:00,80.52,80.59,80.45,80.48,11382.0,80.52,80.59,80.45,80.48,11382.0
2017-06-02 10:20:00,80.46,80.54,80.45,80.49,5510.0,80.46,80.54,80.45,80.49,5510.0
2017-06-02 10:25:00,80.46,80.64,80.43,80.59,13523.0,80.46,80.64,80.43,80.59,13523.0
2017-06-02 10:30:00,80.55,80.73,80.55,80.69,12088.0,80.55,80.73,80.55,80.69,12088.0
2017-06-02 10:35:00,80.69,80.8,80.64,80.77,11354.0,80.69,80.8,80.64,80.77,11354.0
2017-06-02 10:40:00,80.79,80.8,80.52,80.52,7987.0,80.79,80.8,80.52,80.52,7987.0
2017-06-02 10:45:00,80.51,80.56,80.43,80.5,13894.0,80.51,80.56,80.43,80.5,13894.0
2017-06-02 10:50:00,80.47,80.54,80.45,80.48,12600.0,80.47,80.54,80.45,80.48,12600.0
2017-06-02 10:55:00,80.43,80.53,80.41,80.48,42019.0,80.43,80.53,80.41,80.48,42019.0
2017-06-02 11:00:00,80.46,80.48,80.39,80.41,14952.0,80.46,80.48,80.39,80.41,14952.0
2017-06-02 11:05:00,80.42,80.42,80.31,80.31,13610.0,80.42,80.42,80.31,80.31,13610.0
2017-06-02 11:10:00,80.28,80.31,80.14,80.21,6889.0,80.28,80.31,80.14,80.21,6889.0
2017-06-02 11:15:00,80.22,80.39,80.19,80.31,9873.0,80.22,80.39,80.19,80.31,9873.0
2017-06-02 11:20:00,80.3,80.38,80.28,80.31,34664.0,80.3,80.38,80.28,80.31,34664.0
2017-06-02 11:25:00,80.31,80.39,80.26,80.33,8821.0,80.31,80.39,80.26,80.33,8821.0
2017-06-02 11:30:00,80.32,80.46,80.32,80.46,7655.0,80.32,80.46,80.32,80.46,7655.0
2017-06-02 11:35:00,80.48,80.61,80.47,80.61,9522.0,80.48,80.61,80.47,80.61,9522.0
2017-06-02 11:40:00,80.61,80.66,80.58,80.62,5078.0,80.61,80.66,80.58,80.62,5078.0
2017-06-02 11:45:00,80.6,80.7,80.6,80.68,8456.0,80.6,80.7,80.6,80.68,8456.0
2017-06-02 11:50:00,80.7,80.79,80.63,80.69,15876.0,80.7,80.79,80.63,80.69,15876.0
2017-06-02 11:55:00,80.67,80.7,80.57,80.6,6636.0,80.67,80.7,80.57,80.6,6636.0
2017-06-02 12:00:00,80.58,80.58,80.49,80.51,5864.0,80.58,80.58,80.49,80.51,5864.0
2017-06-02 12:05:00,80.5,80.51,80.46,80.48,8013.0,80.5,80.51,80.46,80.48,8013.0
2017-06-02 12:10:00,80.48,80.55,80.47,80.55,8752.0,80.48,80.55,80.47,80.55,8752.0
2017-06-02 12:15:00,80.55,80.66,80.51,80.6,6785.0,80.55,80.66,80.51,80.6,6785.0
2017-06-02 12:20:00,80.63,80.7,80.62,80.69,8700.0,80.63,80.7,80.62,80.69,8700.0
2017-06-02 12:25:00,80.7,80.72,80.66,80.67,4012.0,80.7,80.72,80.66,80.67,4012.0
2017-06-02 12:30:00,80.69,80.7,80.56,80.56,5762.0,80.69,80.7,80.56,80.56,5762.0
2017-06-02 12:35:00,80.55,80.6,80.53,80.6,5345.0,80.55,80.6,80.53,80.6,5345.0
2017-06-02 12:40:00,80.59,80.64,80.58,80.62,7714.0,80.59,80.64,80.58,80.62,7714.0
2017-06-02 12:45:00,80.61,80.65,80.59,80.65,7338.0,80.61,80.65,80.59,80.65,7338.0
2017-06-02 12:50:00,80.67,80.69,80.6,80.63,4406.0,80.67,80.69,80.6,80.63,4406.0
2017-06-02 12:55:00,80.64,80.7,80.64,80.65,4924.0,80.64,80.7,80.64,80.65,4924.0
2017-06-02 13:00:00,80.67,80.7,80.65,80.68,3100.0,80.67,80.7,80.65,80.68,3100.0
2017-06-02 13:05:00,80.68,80.69,80.58,80.59,7717.0,80.68,80.69,80.58,80.59,7717.0
2017-06-02 13:10:00,80.57,80.57,80.51,80.55,5171.0,80.57,80.57,80.51,80.55,5171.0
2017-06-02 13:15:00,80.52,80.54,80.48,80.49,5259.0,80.52,80.54,80.48,80.49,5259.0
2017-06-02 13:20:00,80.47,80.57,80.42,80.42,23092.0,80.47,80.57,80.42,80.42,23092.0
2017-06-02 13:25:00,80.44,80.51,80.44,80.49,7266.0,80.44,80.51,80.44,80.49,7266.0
2017-06-02 13:30:00,80.48,80.52,80.38,80.38,12792.0,80.48,80.52,80.38,80.38,12792.0
2017-06-02 13:35:00,80.39,80.5,80.39,80.5,13719.0,80.39,80.5,80.39,80.5,13719.0
2017-06-02 13:40:00,80.53,80.56,80.44,80.44,19015.0,80.53,80.56,80.44,80.44,19015.0
2017-06-02 13:45:00,80.43,80.5,80.43,80.49,9346.0,80.43,80.5,80.43,80.49,9346.0
2017-06-02 13:50:00,80.49,80.54,80.46,80.47,26700.0,80.49,80.54,80.46,80.47,26700.0
2017-06-02 13:55:00,80.48,80.71,80.3,80.6,125330.0,80.48,80.71,80.3,80.6,125330.0
2017-06-02 14:00:00,80.57,80.57,80.5,80.55,8332.0,80.57,80.57,80.5,80.55,8332.0
2017-06-02 14:05:00,80.52,80.58,80.5,80.5,6959.0,80.52,80.58,80.5,80.5,6959.0
2017-06-02 14:10:00,80.47,80.51,80.43,80.44,11147.0,80.47,80.51,80.43,80.44,11147.0
2017-06-02 14:15:00,80.45,80.51,80.44,80.47,11178.0,80.45,80.51,80.44,80.47,11178.0
2017-06-02 14:20:00,80.48,80.55,80.48,80.53,8022.0,80.48,80.55,80.48,80.53,8022.0
2017-06-02 14:25:00,80.51,80.53,80.44,80.44,9261.0,80.51,80.53,80.44,80.44,9261.0
2017-06-02 14:30:00,80.45,80.52,80.43,80.47,10313.0,80.45,80.52,80.43,80.47,10313.0
2017-06-02 14:35:00,80.47,80.53,80.47,80.52,8625.0,80.47,80.53,80.47,80.52,8625.0
2017-06-02 14:40:00,80.51,80.56,80.47,80.47,44670.0,80.51,80.56,80.47,80.47,44670.0
2017-06-02 14:45:00,80.48,80.55,80.45,80.5,30615.0,80.48,80.55,80.45,80.5,30615.0
2017-06-02 14:50:00,80.5,80.56,80.49,80.56,14981.0,80.5,80.56,80.49,80.56,14981.0
2017-06-02 14:55:00,80.56,80.69,80.55,80.59,15735.0,80.56,80.69,80.55,80.59,15735.0
2017-06-02 15:00:00,80.57,80.59,80.52,80.58,7932.0,80.57,80.59,80.52,80.58,7932.0
2017-06-02 15:05:00,80.58,80.6,80.52,80.59,7833.0,80.58,80.6,80.52,80.59,7833.0
2017-06-02 15:10:00,80.56,80.59,80.53,80.57,7348.0,80.56,80.59,80.53,80.57,7348.0
2017-06-02 15:15:00,80.56,80.58,80.47,80.5,10849.0,80.56,80.58,80.47,80.5,10849.0
2017-06-02 15:20:00,80.5,80.51,80.45,80.5,24705.0,80.5,80.51,80.45,80.5,24705.0
2017-06-02 15:25:00,80.5,80.51,80.43,80.44,25864.0,80.5,80.51,80.43,80.44,25864.0
2017-06-02 15:30:00,80.43,80.47,80.41,80.42,9098.0,80.43,80.47,80.41,80.42,9098.0
2017-06-02 15:35:00,80.41,80.5,80.41,80.48,19542.0,80.41,80.5,80.41,80.48,19542.0
2017-06-02 15:40:00,80.48,80.49,80.38,80.41,20599.0,80.48,80.49,80.38,80.41,20599.0
2017-06-02 15:45:00,80.41,80.45,80.32,80.34,39911.0,80.41,80.45,80.32,80.34,39911.0
2017-06-02 15:50:00,80.35,80.49,80.35,80.42,34894.0,80.35,80.49,80.35,80.42,34894.0
2017-06-02 15:55:00,80.41,80.5,80.29,80.42,172244.0,80.41,80.5,80.29,80.42,172244.0
2017-06-05 09:30:00,80.15,80.34,79.94,80.16,28841.0,80.15,80.34,79.94,80.16,28841.0
2017-06-05 09:35:00,80.26,80.28,79.86,79.99,26805.0,80.26,80.28,79.86,79.99,26805.0
2017-06-05 09:40:00,80.0,80.01,79.39,79.46,63352.0,80.0,80.01,79.39,79.46,63352.0
2017-06-05 09:45:00,79.52,79.6,79.19,79.53,33325.0,79.52,79.6,79.19,79.53,33325.0
2017-06-05 09:50:00,79.54,79.58,79.22,79.46,48200.0,79.54,79.58,79.22,79.46,48200.0
2017-06-05 09:55:00,79.48,79.49,79.27,79.39,24587.0,79.48,79.49,79.27,79.39,24587.0
2017-06-05 10:00:00,79.39,79.54,79.35,79.39,31020.0,79.39,79.54,79.35,79.39,31020.0
2017-06-05 10:05:00,79.39,79.39,78.96,78.96,46071.0,79.39,79.39,78.96,78.96,46071.0
2017-06-05 10:10:00,78.97,78.98,78.77,78.91,70466.0,78.97,78.98,78.77,78.91,70466.0
2017-06-05 10:15:00,78.94,79.04,78.91,79.0,28889.0,78.94,79.04,78.91,79.0,28889.0
2017-06-05 10:20:00,79.03,79.03,78.57,78.78,68501.0,79.03,79.03,78.57,78.78,68501.0
2017-06-05 10:25:00,78.79,78.79,78.65,78.69,21555.0,78.79,78.79,78.65,78.69,21555.0
2017-06-05 10:30:00,78.71,78.72,78.6,78.6,19245.0,78.71,78.72,78.6,78.6,19245.0
2017-06-05 10:35:00,78.6,78.91,78.6,78.83,34485.0,78.6,78.91,78.6,78.83,34485.0
2017-06-05 10:40:00,78.83,78.91,78.66,78.71,25843.0,78.83,78.91,78.66,78.71,25843.0
2017-06-05 10:45:00,78.72,78.77,78.63,78.77,28211.0,78.72,78.77,78.63,78.77,28211.0
2017-06-05 10:50:00,78.75,78.79,78.55,78.56,36199.0,78.75,78.79,78.55,78.56,36199.0
2017-06-05 10:55:00,78.56,78.59,78.49,78.53,38359.0,78.56,78.59,78.49,78.53,38359.0
2017-06-05 11:00:00,78.53,78.71,78.53,78.61,28162.0,78.53,78.71,78.53,78.61,28162.0
2017-06-05 11:05:00,78.6,79.1,78.55,78.79,57049.0,78.6,79.1,78.55,78.79,57049.0
2017-06-05 11:10:00,78.81,79.03,78.8,79.03,72233.0,78.81,79.03,78.8,79.03,72233.0
2017-06-05 11:15:00,79.03,79.2,79.03,79.2,24734.0,79.03,79.2,79.03,79.2,24734.0
2017-06-05 11:20:00,79.21,79.26,79.03,79.07,16511.0,79.21,79.26,79.03,79.07,16511.0
2017-06-05 11:25:00,79.06,79.22,78.98,79.13,18494.0,79.06,79.22,78.98,79.13,18494.0
2017-06-05 11:30:00,79.14,79.17,78.97,79.0,27632.0,79.14,79.17,78.97,79.0,27632.0
2017-06-05 11:35:00,79.01,79.28,79.01,79.19,51897.0,79.01,79.28,79.01,79.19,51897.0
2017-06-05 11:40:00,79.18,79.23,79.15,79.2,12347.0,79.18,79.23,79.15,79.2,12347.0
2017-06-05 11:45:00,79.2,79.29,79.17,79.26,14734.0,79.2,79.29,79.17,79.26,14734.0
2017-06-05 11:50:00,79.27,79.32,79.19,79.32,14907.0,79.27,79.32,79.19,79.32,14907.0
2017-06-05 11:55:00,79.32,79.35,79.31,79.33,9681.0,79.32,79.35,79.31,79.33,9681.0
2017-06-05 12:00:00,79.31,79.47,79.3,79.43,17821.0,79.31,79.47,79.3,79.43,17821.0
2017-06-05 12:05:00,79.42,79.47,79.37,79.42,7719.0,79.42,79.47,79.37,79.42,7719.0
2017-06-05 12:10:00,79.42,79.44,79.29,79.29,14682.0,79.42,79.44,79.29,79.29,14682.0
2017-06-05 12:15:00,79.31,79.36,79.24,79.26,19107.0,79.31,79.36,79.24,79.26,19107.0
2017-06-05 12:20:00,79.28,79.31,79.23,79.27,13725.0,79.28,79.31,79.23,79.27,13725.0
2017-06-05 12:25:00,79.26,79.29,79.15,79.18,14738.0,79.26,79.29,79.15,79.18,14738.0
2017-06-05 12:30:00,79.18,79.29,79.18,79.28,9775.0,79.18,79.29,79.18,79.28,9775.0
2017-06-05 12:35:00,79.28,79.36,79.23,79.36,11778.0,79.28,79.36,79.23,79.36,11778.0
2017-06-05 12:40:00,79.36,79.39,79.3,79.36,12882.0,79.36,79.39,79.3,79.36,12882.0
2017-06-05 12:45:00,79.37,79.41,79.35,79.37,9328.0,79.37,79.41,79.35,79.37,9328.0
2017-06-05 12:50:00,79.37,79.41,79.36,79.37,14668.0,79.37,79.41,79.36,79.37,14668.0
2017-06-05 12:55:00,79.37,79.41,79.35,79.41,11376.0,79.37,79.41,79.35,79.41,11376.0
2017-06-05 13:00:00,79.4,79.56,79.4,79.56,15560.0,79.4,79.56,79.4,79.56,15560.0
2017-06-05 13:05:00,79.56,79.56,79.5,79.51,16925.0,79.56,79.56,79.5,79.51,16925.0
2017-06-05 13:10:00,79.52,79.61,79.5,79.56,13382.0,79.52,79.61,79.5,79.56,13382.0
2017-06-05 13:15:00,79.56,79.63,79.55,79.59,9107.0,79.56,79.63,79.55,79.59,9107.0
2017-06-05 13:20:00,79.58,79.6,79.48,79.51,12474.0,79.58,79.6,79.48,79.51,12474.0
2017-06-05 13:25:00,79.52,79.6,79.5,79.56,13045.0,79.52,79.6,79.5,79.56,13045.0
2017-06-05 13:30:00,79.54,79.56,79.48,79.56,7906.0,79.54,79.56,79.48,79.56,7906.0
2017-06-05 13:35:00,79.56,79.61,79.5,79.55,12574.0,79.56,79.61,79.5,79.55,12574.0
2017-06-05 13:40:00,79.57,79.57,79.49,79.51,9651.0,79.57,79.57,79.49,79.51,9651.0
2017-06-05 13:45:00,79.52,79.58,79.51,79.58,5937.0,79.52,79.58,79.51,79.58,5937.0
2017-06-05 13:50:00,79.58,79.59,79.53,79.56,8543.0,79.58,79.59,79.53,79.56,8543.0
2017-06-05 13:55:00,79.54,79.59,79.52,79.57,12390.0,79.54,79.59,79.52,79.57,12390.0
2017-06-05 14:00:00,79.57,79.68,79.56,79.61,7696.0,79.57,79.68,79.56,79.61,7696.0
2017-06-05 14:05:00,79.62,79.66,79.57,79.58,7303.0,79.62,79.66,79.57,79.58,7303.0
2017-06-05 14:10:00,79.6,79.64,79.54,79.64,89324.0,79.6,79.64,79.54,79.64,89324.0
2017-06-05 14:15:00,79.64,79.68,79.56,79.56,11072.0,79.64,79.68,79.56,79.56,11072.0
2017-06-05 14:20:00,79.56,79.6,79.48,79.56,16999.0,79.56,79.6,79.48,79.56,16999.0
2017-06-05 14:25:00,79.56,79.58,79.51,79.52,9560.0,79.56,79.58,79.51,79.52,9560.0
2017-06-05 14:30:00,79.51,79.53,79.44,79.47,11587.0,79.51,79.53,79.44,79.47,11587.0
2017-06-05 14:35:00,79.46,79.56,79.46,79.55,11103.0,79.46,79.56,79.46,79.55,11103.0
2017-06-05 14:40:00,79.55,79.55,79.51,79.54,4932.0,79.55,79.55,79.51,79.54,4932.0
2017-06-05 14:45:00,79.53,79.57,79.51,79.54,9859.0,79.53,79.57,79.51,79.54,9859.0
2017-06-05 14:50:00,79.55,79.57,79.48,79.5,11819.0,79.55,79.57,79.48,79.5,11819.0
2017-06-05 14:55:00,79.51,79.52,79.41,79.42,10829.0,79.51,79.52,79.41,79.42,10829.0
2017-06-05 15:00:00,79.42,79.42,79.19,79.2,47166.0,79.42,79.42,79.19,79.2,47166.0
2017-06-05 15:05:00,79.21,79.33,79.21,79.32,26608.0,79.21,79.33,79.21,79.32,26608.0
2017-06-05 15:10:00,79.31,79.36,79.3,79.35,26461.0,79.31,79.36,79.3,79.35,26461.0
2017-06-05 15:15:00,79.35,79.37,79.27,79.33,40742.0,79.35,79.37,79.27,79.33,40742.0
2017-06-05 15:20:00,79.34,79.41,79.33,79.35,17827.0,79.34,79.41,79.33,79.35,17827.0
2017-06-05 15:25:00,79.35,79.36,79.32,79.33,16212.0,79.35,79.36,79.32,79.33,16212.0
2017-06-05 15:30:00,79.32,79.35,79.28,79.35,13212.0,79.32,79.35,79.28,79.35,13212.0
2017-06-05 15:35:00,79.35,79.43,79.34,79.42,16264.0,79.35,79.43,79.34,79.42,16264.0
2017-06-05 15:40:00,79.41,79.41,79.36,79.38,24112.0,79.41,79.41,79.36,79.38,24112.0
2017-06-05 15:45:00,79.38,79.4,79.31,79.37,51691.0,79.38,79.4,79.31,79.37,51691.0
2017-06-05 15:50:00,79.38,79.4,79.31,79.31,54559.0,79.38,79.4,79.31,79.31,54559.0
2017-06-05 15:55:00,79.31,79.32,79.26,79.28,82304.0,79.31,79.32,79.26,79.28,82304.0
2017-06-06 09:30:00,78.61,78.61,77.62,77.87,61933.0,78.61,78.61,77.62,77.87,61933.0
2017-06-06 09:35:00,77.9,77.92,77.65,77.82,39379.0,77.9,77.92,77.65,77.82,39379.0
2017-06-06 09:40:00,77.83,78.12,77.81,77.81,52113.0,77.83,78.12,77.81,77.81,52113.0
2017-06-06 09:45:00,77.79,77.86,77.56,77.68,34911.0,77.79,77.86,77.56,77.68,34911.0
2017-06-06 09:50:00,77.67,77.69,77.43,77.46,23194.0,77.67,77.69,77.43,77.46,23194.0
2017-06-06 09:55:00,77.42,77.66,77.35,77.66,30106.0,77.42,77.66,77.35,77.66,30106.0
2017-06-06 10:00:00,77.67,77.79,77.49,77.49,88765.0,77.67,77.79,77.49,77.49,88765.0
2017-06-06 10:05:00,77.47,77.47,77.06,77.27,50138.0,77.47,77.47,77.06,77.27,50138.0
2017-06-06 10:10:00,77.29,77.47,77.15,77.2,71174.0,77.29,77.47,77.15,77.2,71174.0
2017-06-06 10:15:00,77.19,77.3,77.16,77.2,66891.0,77.19,77.3,77.16,77.2,66891.0
2017-06-06 10:20:00,77.21,77.26,76.88,76.92,99808.0,77.21,77.26,76.88,76.92,99808.0
2017-06-06 10:25:00,76.92,77.22,76.91,77.01,31484.0,76.92,77.22,76.91,77.01,31484.0
2017-06-06 10:30:00,77.01,77.14,76.87,76.88,79923.0,77.01,77.14,76.87,76.88,79923.0
2017-06-06 10:35:00,76.87,77.06,76.79,77.05,75731.0,76.87,77.06,76.79,77.05,75731.0
2017-06-06 10:40:00,77.05,77.39,77.0,77.22,87969.0,77.05,77.39,77.0,77.22,87969.0
2017-06-06 10:45:00,77.22,77.3,77.12,77.29,64541.0,77.22,77.3,77.12,77.29,64541.0
2017-06-06 10:50:00,77.29,77.29,77.0,77.07,132706.0,77.29,77.29,77.0,77.07,132706.0
2017-06-06 10:55:00,77.07,77.08,77.0,77.02,22950.0,77.07,77.08,77.0,77.02,22950.0
2017-06-06 11:00:00,77.03,77.04,76.79,76.79,95014.0,77.03,77.04,76.79,76.79,95014.0
2017-06-06 11:05:00,76.79,76.87,76.67,76.87,48534.0,76.79,76.87,76.67,76.87,48534.0
2017-06-06 11:10:00,76.87,76.96,76.77,76.91,36729.0,76.87,76.96,76.77,76.91,36729.0
2017-06-06 11:15:00,76.91,77.16,76.9,77.15,59601.0,76.91,77.16,76.9,77.15,59601.0
2017-06-06 11:20:00,77.15,77.23,77.08,77.12,39822.0,77.15,77.23,77.08,77.12,39822.0
2017-06-06 11:25:00,77.13,77.25,76.97,76.99,111582.0,77.13,77.25,76.97,76.99,111582.0
2017-06-06 11:30:00,76.97,77.11,76.97,77.0,22575.0,76.97,77.11,76.97,77.0,22575.0
2017-06-06 11:35:00,76.98,77.08,76.94,77.07,22641.0,76.98,77.08,76.94,77.07,22641.0
2017-06-06 11:40:00,77.09,77.33,77.08,77.16,25315.0,77.09,77.33,77.08,77.16,25315.0
2017-06-06 11:45:00,77.17,77.22,76.99,76.99,17642.0,77.17,77.22,76.99,76.99,17642.0
2017-06-06 11:50:00,76.99,77.0,76.82,76.82,35570.0,76.99,77.0,76.82,76.82,35570.0
2017-06-06 11:55:00,76.83,76.85,76.73,76.78,51600.0,76.83,76.85,76.73,76.78,51600.0
2017-06-06 12:00:00,76.77,76.9,76.75,76.75,35934.0,76.77,76.9,76.75,76.75,35934.0
2017-06-06 12:05:00,76.74,76.82,76.6,76.6,42873.0,76.74,76.82,76.6,76.6,42873.0
2017-06-06 12:10:00,76.61,76.77,76.46,76.71,63402.0,76.61,76.77,76.46,76.71,63402.0
2017-06-06 12:15:00,76.71,76.97,76.71,76.94,24207.0,76.71,76.97,76.71,76.94,24207.0
2017-06-06 12:20:00,76.95,76.97,76.83,76.85,15120.0,76.95,76.97,76.83,76.85,15120.0
2017-06-06 12:25:00,76.86,76.9,76.79,76.86,21210.0,76.86,76.9,76.79,76.86,21210.0
2017-06-06 12:30:00,76.85,76.86,76.81,76.82,9746.0,76.85,76.86,76.81,76.82,9746.0
2017-06-06 12:35:00,76.82,76.83,76.68,76.78,16015.0,76.82,76.83,76.68,76.78,16015.0
2017-06-06 12:40:00,76.75,76.75,76.63,76.7,18262.0,76.75,76.75,76.63,76.7,18262.0
2017-06-06 12:45:00,76.7,76.71,76.55,76.55,60080.0,76.7,76.71,76.55,76.55,60080.0
2017-06-06 12:50:00,76.55,76.59,76.48,76.49,43660.0,76.55,76.59,76.48,76.49,43660.0
2017-06-06 12:55:00,76.49,76.55,76.42,76.42,25814.0,76.49,76.55,76.42,76.42,25814.0
2017-06-06 13:00:00,76.42,76.5,76.41,76.48,15097.0,76.42,76.5,76.41,76.48,15097.0
2017-06-06 13:05:00,76.48,76.52,76.4,76.4,21355.0,76.48,76.52,76.4,76.4,21355.0
2017-06-06 13:10:00,76.38,76.46,76.32,76.42,26093.0,76.38,76.46,76.32,76.42,26093.0
2017-06-06 13:15:00,76.4,76.43,76.34,76.38,13036.0,76.4,76.43,76.34,76.38,13036.0
2017-06-06 13:20:00,76.4,76.42,76.26,76.31,48090.0,76.4,76.42,76.26,76.31,48090.0
2017-06-06 13:25:00,76.32,76.43,76.31,76.43,40350.0,76.32,76.43,76.31,76.43,40350.0
2017-06-06 13:30:00,76.43,76.47,76.37,76.39,17895.0,76.43,76.47,76.37,76.39,17895.0
2017-06-06 13:35:00,76.4,76.49,76.38,76.4,16814.0,76.4,76.49,76.38,76.4,16814.0
2017-06-06 13:40:00,76.4,76.48,76.36,76.36,97250.0,76.4,76.48,76.36,76.36,97250.0
2017-06-06 13:45:00,76.36,76.41,76.3,76.31,31942.0,76.36,76.41,76.3,76.31,31942.0
2017-06-06 13:50:00,76.32,76.35,76.25,76.28,43991.0,76.32,76.35,76.25,76.28,43991.0
2017-06-06 13:55:00,76.27,76.43,76.27,76.41,21623.0,76.27,76.43,76.27,76.41,21623.0
2017-06-06 14:00:00,76.42,76.51,76.36,76.46,48074.0,76.42,76.51,76.36,76.46,48074.0
2017-06-06 14:05:00,76.47,76.6,76.47,76.56,26296.0,76.47,76.6,76.47,76.56,26296.0
2017-06-06 14:10:00,76.56,76.63,76.49,76.62,39910.0,76.56,76.63,76.49,76.62,39910.0
2017-06-06 14:15:00,76.62,76.88,76.59,76.82,152851.0,76.62,76.88,76.59,76.82,152851.0
2017-06-06 14:20:00,76.81,76.85,76.8,76.84,39912.0,76.81,76.85,76.8,76.84,39912.0
2017-06-06 14:25:00,76.82,76.91,76.8,76.91,23827.0,76.82,76.91,76.8,76.91,23827.0
2017-06-06 14:30:00,76.9,77.41,76.89,77.23,118049.0,76.9,77.41,76.89,77.23,118049.0
2017-06-06 14:35:00,77.19,77.29,77.19,77.28,31865.0,77.19,77.29,77.19,77.28,31865.0
2017-06-06 14:40:00,77.28,77.36,77.24,77.3,43885.0,77.28,77.36,77.24,77.3,43885.0
2017-06-06 14:45:00,77.28,77.32,77.08,77.19,36699.0,77.28,77.32,77.08,77.19,36699.0
2017-06-06 14:50:00,77.19,77.29,77.19,77.27,21417.0,77.19,77.29,77.19,77.27,21417.0
2017-06-06 14:55:00,77.28,77.4,77.27,77.29,19899.0,77.28,77.4,77.27,77.29,19899.0
2017-06-06 15:00:00,77.3,77.34,77.24,77.27,22267.0,77.3,77.34,77.24,77.27,22267.0
2017-06-06 15:05:00,77.26,77.26,77.09,77.12,50739.0,77.26,77.26,77.09,77.12,50739.0
2017-06-06 15:10:00,77.11,77.11,77.02,77.02,19206.0,77.11,77.11,77.02,77.02,19206.0
2017-06-06 15:15:00,77.02,77.1,77.01,77.06,23088.0,77.02,77.1,77.01,77.06,23088.0
2017-06-06 15:20:00,77.06,77.09,76.92,76.94,37038.0,77.06,77.09,76.92,76.94,37038.0
2017-06-06 15:25:00,76.95,77.02,76.87,76.92,28650.0,76.95,77.02,76.87,76.92,28650.0
2017-06-06 15:30:00,76.93,76.95,76.83,76.86,24289.0,76.93,76.95,76.83,76.86,24289.0
2017-06-06 15:35:00,76.86,76.92,76.82,76.87,29378.0,76.86,76.92,76.82,76.87,29378.0
2017-06-06 15:40:00,76.87,76.88,76.79,76.8,43571.0,76.87,76.88,76.79,76.8,43571.0
2017-06-06 15:45:00,76.79,76.9,76.79,76.82,51306.0,76.79,76.9,76.79,76.82,51306.0
2017-06-06 15:50:00,76.79,76.88,76.76,76.8,108977.0,76.79,76.88,76.76,76.8,108977.0
2017-06-06 15:55:00,76.79,76.91,76.79,76.88,152700.0,76.79,76.91,76.79,76.88,152700.0
2017-06-07 09:30:00,77.33,77.33,76.78,76.9,54084.0,77.33,77.33,76.78,76.9,54084.0
2017-06-07 09:35:00,76.88,76.9,76.71,76.71,99315.0,76.88,76.9,76.71,76.71,99315.0
2017-06-07 09:40:00,76.73,76.78,76.31,76.46,56418.0,76.73,76.78,76.31,76.46,56418.0
2017-06-07 09:45:00,76.47,76.49,76.14,76.18,81424.0,76.47,76.49,76.14,76.18,81424.0
2017-06-07 09:50:00,76.19,76.21,76.08,76.12,92279.0,76.19,76.21,76.08,76.12,92279.0
2017-06-07 09:55:00,76.11,76.37,76.1,76.35,24168.0,76.11,76.37,76.1,76.35,24168.0
2017-06-07 10:00:00,76.38,76.49,76.1,76.12,30820.0,76.38,76.49,76.1,76.12,30820.0
2017-06-07 10:05:00,76.12,76.12,75.71,75.71,60806.0,76.12,76.12,75.71,75.71,60806.0
2017-06-07 10:10:00,75.72,76.19,75.68,76.18,51208.0,75.72,76.19,75.68,76.18,51208.0
2017-06-07 10:15:00,76.18,76.4,76.14,76.34,34938.0,76.18,76.4,76.14,76.34,34938.0
2017-06-07 10:20:00,76.33,76.34,76.15,76.16,45140.0,76.33,76.34,76.15,76.16,45140.0
2017-06-07 10:25:00,76.16,76.18,76.0,76.0,28746.0,76.16,76.18,76.0,76.0,28746.0
2017-06-07 10:30:00,75.98,76.07,75.88,75.98,34001.0,75.98,76.07,75.88,75.98,34001.0
2017-06-07 10:35:00,75.97,76.04,75.91,75.97,29375.0,75.97,76.04,75.91,75.97,29375.0
2017-06-07 10:40:00,75.93,75.93,75.79,75.85,39029.0,75.93,75.93,75.79,75.85,39029.0
2017-06-07 10:45:00,75.84,76.2,75.8,76.19,162942.0,75.84,76.2,75.8,76.19,162942.0
2017-06-07 10:50:00,76.19,76.28,75.98,76.02,30625.0,76.19,76.28,75.98,76.02,30625.0
2017-06-07 10:55:00,75.98,76.04,75.85,75.91,122808.0,75.98,76.04,75.85,75.91,122808.0
2017-06-07 11:00:00,75.92,75.92,75.74,75.84,50224.0,75.92,75.92,75.74,75.84,50224.0
2017-06-07 11:05:00,75.86,75.86,75.67,75.8,53971.0,75.86,75.86,75.67,75.8,53971.0
2017-06-07 11:10:00,75.81,75.94,75.7,75.84,48072.0,75.81,75.94,75.7,75.84,48072.0
2017-06-07 11:15:00,75.84,75.93,75.75,75.9,122298.0,75.84,75.93,75.75,75.9,122298.0
2017-06-07 11:20:00,75.91,76.15,75.82,75.89,96670.0,75.91,76.15,75.82,75.89,96670.0
2017-06-07 11:25:00,75.9,75.97,75.68,75.76,54322.0,75.9,75.97,75.68,75.76,54322.0
2017-06-07 11:30:00,75.76,75.8,75.63,75.72,68278.0,75.76,75.8,75.63,75.72,68278.0
2017-06-07 11:35:00,75.75,75.82,75.68,75.71,320678.0,75.75,75.82,75.68,75.71,320678.0
2017-06-07 11:40:00,75.71,75.73,75.62,75.64,45407.0,75.71,75.73,75.62,75.64,45407.0
2017-06-07 11:45:00,75.62,75.87,75.53,75.8,210675.0,75.62,75.87,75.53,75.8,210675.0
2017-06-07 11:50:00,75.78,75.81,75.65,75.67,27224.0,75.78,75.81,75.65,75.67,27224.0
2017-06-07 11:55:00,75.66,75.71,75.61,75.65,18033.0,75.66,75.71,75.61,75.65,18033.0
2017-06-07 12:00:00,75.65,75.67,75.5,75.5,37973.0,75.65,75.67,75.5,75.5,37973.0
2017-06-07 12:05:00,75.52,75.61,75.46,75.46,29411.0,75.52,75.61,75.46,75.46,29411.0
2017-06-07 12:10:00,75.46,75.56,75.34,75.34,52262.0,75.46,75.56,75.34,75.34,52262.0
2017-06-07 12:15:00,75.36,75.52,75.26,75.5,53753.0,75.36,75.52,75.26,75.5,53753.0
2017-06-07 12:20:00,75.5,75.6,75.48,75.59,200458.0,75.5,75.6,75.48,75.59,200458.0
2017-06-07 12:25:00,75.6,75.73,75.56,75.57,26740.0,75.6,75.73,75.56,75.57,26740.0
2017-06-07 12:30:00,75.56,75.56,75.47,75.48,24721.0,75.56,75.56,75.47,75.48,24721.0
2017-06-07 12:35:00,75.52,75.55,75.49,75.51,35984.0,75.52,75.55,75.49,75.51,35984.0
2017-06-07 12:40:00,75.52,75.55,75.48,75.51,19255.0,75.52,75.55,75.48,75.51,19255.0
2017-06-07 12:45:00,75.52,75.52,75.33,75.36,28949.0,75.52,75.52,75.33,75.36,28949.0
2017-06-07 12:50:00,75.38,75.46,75.24,75.43,26060.0,75.38,75.46,75.24,75.43,26060.0
2017-06-07 12:55:00,75.44,75.54,75.44,75.51,23022.0,75.44,75.54,75.44,75.51,23022.0
2017-06-07 13:00:00,75.5,75.66,75.49,75.62,51139.0,75.5,75.66,75.49,75.62,51139.0
2017-06-07 13:05:00,75.63,75.66,75.5,75.51,11222.0,75.63,75.66,75.5,75.51,11222.0
2017-06-07 13:10:00,75.52,75.53,75.4,75.4,18763.0,75.52,75.53,75.4,75.4,18763.0
2017-06-07 13:15:00,75.4,75.43,75.2,75.23,38306.0,75.4,75.43,75.2,75.23,38306.0
2017-06-07 13:20:00,75.24,75.28,75.21,75.26,34034.0,75.24,75.28,75.21,75.26,34034.0
2017-06-07 13:25:00,75.26,75.28,75.21,75.25,25873.0,75.26,75.28,75.21,75.25,25873.0
2017-06-07 13:30:00,75.24,75.27,75.18,75.2,12883.0,75.24,75.27,75.18,75.2,12883.0
2017-06-07 13:35:00,75.21,75.29,75.2,75.21,21273.0,75.21,75.29,75.2,75.21,21273.0
2017-06-07 13:40:00,75.21,75.28,75.2,75.25,15418.0,75.21,75.28,75.2,75.25,15418.0
2017-06-07 13:45:00,75.24,75.33,75.24,75.29,16551.0,75.24,75.33,75.24,75.29,16551.0
2017-06-07 13:50:00,75.29,75.33,75.24,75.27,21823.0,75.29,75.33,75.24,75.27,21823.0
2017-06-07 13:55:00,75.26,75.35,75.19,75.19,56224.0,75.26,75.35,75.19,75.19,56224.0
2017-06-07 14:00:00,75.2,75.25,75.15,75.22,39649.0,75.2,75.25,75.15,75.22,39649.0
2017-06-07 14:05:00,75.22,75.31,75.21,75.27,140576.0,75.22,75.31,75.21,75.27,140576.0
2017-06-07 14:10:00,75.27,75.28,75.14,75.25,146997.0,75.27,75.28,75.14,75.25,146997.0
2017-06-07 14:15:00,75.25,75.27,75.19,75.21,26474.0,75.25,75.27,75.19,75.21,26474.0
2017-06-07 14:20:00,75.21,75.26,75.19,75.23,25986.0,75.21,75.26,75.19,75.23,25986.0
2017-06-07 14:25:00,75.24,75.36,75.24,75.27,38663.0,75.24,75.36,75.24,75.27,38663.0
2017-06-07 14:30:00,75.27,75.3,75.2,75.22,46437.0,75.27,75.3,75.2,75.22,46437.0
2017-06-07 14:35:00,75.22,75.23,75.13,75.13,22259.0,75.22,75.23,75.13,75.13,22259.0
2017-06-07 14:40:00,75.14,75.2,75.14,75.2,28286.0,75.14,75.2,75.14,75.2,28286.0
2017-06-07 14:45:00,75.21,75.26,75.2,75.21,39872.0,75.21,75.26,75.2,75.21,39872.0
2017-06-07 14:50:00,75.22,75.32,75.2,75.25,44547.0,75.22,75.32,75.2,75.25,44547.0
2017-06-07 14:55:00,75.25,75.28,75.23,75.25,57504.0,75.25,75.28,75.23,75.25,57504.0
2017-06-07 15:00:00,75.25,75.26,75.23,75.25,246839.0,75.25,75.26,75.23,75.25,246839.0
2017-06-07 15:05:00,75.24,75.53,75.0,75.51,1109566.0,75.24,75.53,75.0,75.51,1109566.0
2017-06-07 15:10:00,75.49,75.58,75.46,75.55,66581.0,75.49,75.58,75.46,75.55,66581.0
2017-06-07 15:15:00,75.56,75.7,75.5,75.52,92096.0,75.56,75.7,75.5,75.52,92096.0
2017-06-07 15:20:00,75.52,75.58,75.46,75.47,63104.0,75.52,75.58,75.46,75.47,63104.0
2017-06-07 15:25:00,75.46,75.5,75.31,75.37,75440.0,75.46,75.5,75.31,75.37,75440.0
2017-06-07 15:30:00,75.36,75.4,75.36,75.39,95869.0,75.36,75.4,75.36,75.39,95869.0
2017-06-07 15:35:00,75.4,75.47,75.37,75.41,104320.0,75.4,75.47,75.37,75.41,104320.0
2017-06-07 15:40:00,75.41,75.46,75.36,75.46,84579.0,75.41,75.46,75.36,75.46,84579.0
2017-06-07 15:45:00,75.46,75.49,75.41,75.45,116913.0,75.46,75.49,75.41,75.45,116913.0
2017-06-07 15:50:00,75.48,75.53,75.45,75.48,188118.0,75.48,75.53,75.45,75.48,188118.0
2017-06-07 15:55:00,75.49,75.49,75.31,75.41,240012.0,75.49,75.49,75.31,75.41,240012.0
2017-06-08 09:30:00,75.79,76.3,75.47,75.98,109264.0,75.79,76.3,75.47,75.98,109264.0
2017-06-08 09:35:00,76.06,76.43,75.92,76.4,65228.0,76.06,76.43,75.92,76.4,65228.0
2017-06-08 09:40:00,76.4,77.09,76.32,76.98,103077.0,76.4,77.09,76.32,76.98,103077.0
2017-06-08 09:45:00,76.93,76.95,76.5,76.5,35188.0,76.93,76.95,76.5,76.5,35188.0
2017-06-08 09:50:00,76.5,76.5,76.06,76.22,58414.0,76.5,76.5,76.06,76.22,58414.0
2017-06-08 09:55:00,76.26,76.45,76.22,76.43,53772.0,76.26,76.45,76.22,76.43,53772.0
2017-06-08 10:00:00,76.43,76.66,76.36,76.36,40911.0,76.43,76.66,76.36,76.36,40911.0
2017-06-08 10:05:00,76.33,76.4,76.2,76.2,21561.0,76.33,76.4,76.2,76.2,21561.0
2017-06-08 10:10:00,76.2,76.31,76.11,76.31,21178.0,76.2,76.31,76.11,76.31,21178.0
2017-06-08 10:15:00,76.29,76.29,76.12,76.17,13740.0,76.29,76.29,76.12,76.17,13740.0
2017-06-08 10:20:00,76.19,76.21,75.82,75.82,35831.0,76.19,76.21,75.82,75.82,35831.0
2017-06-08 10:25:00,75.82,75.82,75.5,75.52,18712.0,75.82,75.82,75.5,75.52,18712.0
2017-06-08 10:30:00,75.51,75.66,75.42,75.62,34928.0,75.51,75.66,75.42,75.62,34928.0
2017-06-08 10:35:00,75.64,75.85,75.5,75.75,50264.0,75.64,75.85,75.5,75.75,50264.0
2017-06-08 10:40:00,75.75,75.78,75.58,75.67,31434.0,75.75,75.78,75.58,75.67,31434.0
2017-06-08 10:45:00,75.69,75.77,75.62,75.69,32479.0,75.69,75.77,75.62,75.69,32479.0
2017-06-08 10:50:00,75.66,75.76,75.55,75.76,41124.0,75.66,75.76,75.55,75.76,41124.0
2017-06-08 10:55:00,75.75,75.8,75.63,75.78,19208.0,75.75,75.8,75.63,75.78,19208.0
2017-06-08 11:00:00,75.81,75.91,75.81,75.91,18822.0,75.81,75.91,75.81,75.91,18822.0
2017-06-08 11:05:00,75.89,75.9,75.79,75.85,19614.0,75.89,75.9,75.79,75.85,19614.0
2017-06-08 11:10:00,75.84,75.93,75.81,75.85,18014.0,75.84,75.93,75.81,75.85,18014.0
2017-06-08 11:15:00,75.84,75.85,75.66,75.79,15084.0,75.84,75.85,75.66,75.79,15084.0
2017-06-08 11:20:00,75.79,75.93,75.71,75.89,32152.0,75.79,75.93,75.71,75.89,32152.0
2017-06-08 11:25:00,75.87,75.9,75.69,75.71,28245.0,75.87,75.9,75.69,75.71,28245.0
2017-06-08 11:30:00,75.7,75.82,75.67,75.8,16838.0,75.7,75.82,75.67,75.8,16838.0
2017-06-08 11:35:00,75.8,75.83,75.71,75.77,18560.0,75.8,75.83,75.71,75.77,18560.0
2017-06-08 11:40:00,75.77,75.82,75.58,75.58,19695.0,75.77,75.82,75.58,75.58,19695.0
2017-06-08 11:45:00,75.57,75.6,75.48,75.5,22707.0,75.57,75.6,75.48,75.5,22707.0
2017-06-08 11:50:00,75.52,75.62,75.45,75.62,22034.0,75.52,75.62,75.45,75.62,22034.0
2017-06-08 11:55:00,75.64,75.66,75.62,75.65,8330.0,75.64,75.66,75.62,75.65,8330.0
2017-06-08 12:00:00,75.64,75.72,75.64,75.65,10000.0,75.64,75.72,75.64,75.65,10000.0
2017-06-08 12:05:00,75.65,75.72,75.62,75.64,10161.0,75.65,75.72,75.62,75.64,10161.0
2017-06-08 12:10:00,75.63,75.72,75.63,75.67,9723.0,75.63,75.72,75.63,75.67,9723.0
2017-06-08 12:15:00,75.67,75.82,75.67,75.78,13134.0,75.67,75.82,75.67,75.78,13134.0
2017-06-08 12:20:00,75.78,75.78,75.51,75.54,15362.0,75.78,75.78,75.51,75.54,15362.0
2017-06-08 12:25:00,75.53,75.55,75.38,75.38,30920.0,75.53,75.55,75.38,75.38,30920.0
2017-06-08 12:30:00,75.38,75.5,75.27,75.34,37956.0,75.38,75.5,75.27,75.34,37956.0
2017-06-08 12:35:00,75.36,75.38,75.24,75.25,40293.0,75.36,75.38,75.24,75.25,40293.0
2017-06-08 12:40:00,75.24,75.35,75.21,75.27,19950.0,75.24,75.35,75.21,75.27,19950.0
2017-06-08 12:45:00,75.3,75.32,75.17,75.24,30255.0,75.3,75.32,75.17,75.24,30255.0
2017-06-08 12:50:00,75.23,75.25,75.12,75.23,15609.0,75.23,75.25,75.12,75.23,15609.0
2017-06-08 12:55:00,75.21,75.24,75.1,75.14,27514.0,75.21,75.24,75.1,75.14,27514.0
2017-06-08 13:00:00,75.14,75.21,75.13,75.14,20801.0,75.14,75.21,75.13,75.14,20801.0
2017-06-08 13:05:00,75.16,75.22,75.13,75.13,12310.0,75.16,75.22,75.13,75.13,12310.0
2017-06-08 13:10:00,75.16,75.17,75.09,75.09,13784.0,75.16,75.17,75.09,75.09,13784.0
2017-06-08 13:15:00,75.11,75.18,75.09,75.16,13452.0,75.11,75.18,75.09,75.16,13452.0
2017-06-08 13:20:00,75.15,75.15,74.98,75.02,39124.0,75.15,75.15,74.98,75.02,39124.0
2017-06-08 13:25:00,75.04,75.07,74.94,75.01,24853.0,75.04,75.07,74.94,75.01,24853.0
2017-06-08 13:30:00,75.0,75.17,74.98,75.13,30755.0,75.0,75.17,74.98,75.13,30755.0
2017-06-08 13:35:00,75.14,75.25,75.13,75.16,20427.0,75.14,75.25,75.13,75.16,20427.0
2017-06-08 13:40:00,75.16,75.28,75.15,75.28,9788.0,75.16,75.28,75.15,75.28,9788.0
2017-06-08 13:45:00,75.28,75.31,75.2,75.22,14252.0,75.28,75.31,75.2,75.22,14252.0
2017-06-08 13:50:00,75.22,75.28,75.2,75.25,10659.0,75.22,75.28,75.2,75.25,10659.0
2017-06-08 13:55:00,75.26,75.4,75.2,75.26,26202.0,75.26,75.4,75.2,75.26,26202.0
2017-06-08 14:00:00,75.24,75.3,75.19,75.2,30406.0,75.24,75.3,75.19,75.2,30406.0
2017-06-08 14:05:00,75.21,75.22,75.11,75.12,15440.0,75.21,75.22,75.11,75.12,15440.0
2017-06-08 14:10:00,75.14,75.18,74.98,75.01,26150.0,75.14,75.18,74.98,75.01,26150.0
2017-06-08 14:15:00,75.0,75.13,74.96,75.12,13082.0,75.0,75.13,74.96,75.12,13082.0
2017-06-08 14:20:00,75.13,75.17,75.1,75.13,10637.0,75.13,75.17,75.1,75.13,10637.0
2017-06-08 14:25:00,75.13,75.14,75.06,75.06,13278.0,75.13,75.14,75.06,75.06,13278.0
2017-06-08 14:30:00,75.06,75.08,74.89,74.92,38108.0,75.06,75.08,74.89,74.92,38108.0
2017-06-08 14:35:00,74.93,74.99,74.87,74.89,17760.0,74.93,74.99,74.87,74.89,17760.0
2017-06-08 14:40:00,74.89,74.99,74.88,74.94,15366.0,74.89,74.99,74.88,74.94,15366.0
2017-06-08 14:45:00,74.93,74.95,74.66,74.73,32172.0,74.93,74.95,74.66,74.73,32172.0
2017-06-08 14:50:00,74.74,74.8,74.67,74.69,22236.0,74.74,74.8,74.67,74.69,22236.0
2017-06-08 14:55:00,74.68,74.76,74.67,74.75,20939.0,74.68,74.76,74.67,74.75,20939.0
2017-06-08 15:00:00,74.75,74.83,74.74,74.83,24464.0,74.75,74.83,74.74,74.83,24464.0
2017-06-08 15:05:00,74.83,74.85,74.78,74.8,18012.0,74.83,74.85,74.78,74.8,18012.0
2017-06-08 15:10:00,74.8,74.82,74.77,74.8,12277.0,74.8,74.82,74.77,74.8,12277.0
2017-06-08 15:15:00,74.8,74.92,74.79,74.9,16884.0,74.8,74.92,74.79,74.9,16884.0
2017-06-08 15:20:00,74.9,74.91,74.8,74.89,19685.0,74.9,74.91,74.8,74.89,19685.0
2017-06-08 15:25:00,74.89,74.95,74.87,74.88,35645.0,74.89,74.95,74.87,74.88,35645.0
2017-06-08 15:30:00,74.88,74.88,74.79,74.83,24845.0,74.88,74.88,74.79,74.83,24845.0
2017-06-08 15:35:00,74.84,74.95,74.72,74.72,52711.0,74.84,74.95,74.72,74.72,52711.0
2017-06-08 15:40:00,74.71,74.85,74.71,74.82,29542.0,74.71,74.85,74.71,74.82,29542.0
2017-06-08 15:45:00,74.81,74.87,74.8,74.85,32240.0,74.81,74.87,74.8,74.85,32240.0
2017-06-08 15:50:00,74.85,74.95,74.84,74.88,61787.0,74.85,74.95,74.84,74.88,61787.0
2017-06-08 15:55:00,74.88,74.94,74.78,74.83,158696.0,74.88,74.94,74.78,74.83,158696.0
2017-06-09 09:30:00,74.85,75.07,74.4,74.64,41848.0,74.85,75.07,74.4,74.64,41848.0
2017-06-09 09:35:00,74.76,74.77,74.4,74.7,17133.0,74.76,74.77,74.4,74.7,17133.0
2017-06-09 09:40:00,74.66,75.08,74.62,75.08,17065.0,74.66,75.08,74.62,75.08,17065.0
2017-06-09 09:45:00,75.1,75.11,74.93,75.06,45097.0,75.1,75.11,74.93,75.06,45097.0
2017-06-09 09:50:00,75.06,75.23,75.05,75.23,13605.0,75.06,75.23,75.05,75.23,13605.0
2017-06-09 09:55:00,75.23,75.35,74.99,75.06,32501.0,75.23,75.35,74.99,75.06,32501.0
2017-06-09 10:00:00,75.11,75.12,74.89,74.89,15981.0,75.11,75.12,74.89,74.89,15981.0
2017-06-09 10:05:00,74.87,74.9,74.71,74.75,7948.0,74.87,74.9,74.71,74.75,7948.0
2017-06-09 10:10:00,74.82,74.92,74.69,74.7,42309.0,74.82,74.92,74.69,74.7,42309.0
2017-06-09 10:15:00,74.68,74.7,74.57,74.62,18239.0,74.68,74.7,74.57,74.62,18239.0
2017-06-09 10:20:00,74.62,74.79,74.55,74.79,17832.0,74.62,74.79,74.55,74.79,17832.0
2017-06-09 10:25:00,74.77,74.89,74.76,74.86,9877.0,74.77,74.89,74.76,74.86,9877.0
2017-06-09 10:30:00,74.86,74.92,74.81,74.81,20180.0,74.86,74.92,74.81,74.81,20180.0
2017-06-09 10:35:00,74.79,74.81,74.69,74.78,13177.0,74.79,74.81,74.69,74.78,13177.0
2017-06-09 10:40:00,74.8,74.85,74.75,74.82,8008.0,74.8,74.85,74.75,74.82,8008.0
2017-06-09 10:45:00,74.84,75.04,74.83,74.99,36631.0,74.84,75.04,74.83,74.99,36631.0
2017-06-09 10:50:00,74.98,75.09,74.96,75.09,11593.0,74.98,75.09,74.96,75.09,11593.0
2017-06-09 10:55:00,75.07,75.11,75.05,75.09,17319.0,75.07,75.11,75.05,75.09,17319.0
2017-06-09 11:00:00,75.07,75.13,74.94,75.04,14486.0,75.07,75.13,74.94,75.04,14486.0
2017-06-09 11:05:00,75.04,75.11,75.0,75.11,7000.0,75.04,75.11,75.0,75.11,7000.0
2017-06-09 11:10:00,75.1,75.22,75.06,75.15,26681.0,75.1,75.22,75.06,75.15,26681.0
2017-06-09 11:15:00,75.14,75.21,75.04,75.04,20773.0,75.14,75.21,75.04,75.04,20773.0
2017-06-09 11:20:00,75.05,75.1,74.95,75.07,15412.0,75.05,75.1,74.95,75.07,15412.0
2017-06-09 11:25:00,75.05,75.06,74.99,75.04,18490.0,75.05,75.06,74.99,75.04,18490.0
2017-06-09 11:30:00,75.03,75.18,74.99,75.18,21029.0,75.03,75.18,74.99,75.18,21029.0
2017-06-09 11:35:00,75.19,75.2,75.06,75.11,12414.0,75.19,75.2,75.06,75.11,12414.0
2017-06-09 11:40:00,75.13,75.15,75.06,75.11,36773.0,75.13,75.15,75.06,75.11,36773.0
2017-06-09 11:45:00,75.11,75.17,75.07,75.16,21664.0,75.11,75.17,75.07,75.16,21664.0
2017-06-09 11:50:00,75.18,75.22,75.13,75.13,7710.0,75.18,75.22,75.13,75.13,7710.0
2017-06-09 11:55:00,75.14,75.14,75.01,75.04,17590.0,75.14,75.14,75.01,75.04,17590.0
2017-06-09 12:00:00,75.02,75.06,74.97,75.05,7399.0,75.02,75.06,74.97,75.05,7399.0
2017-06-09 12:05:00,75.08,75.27,75.04,75.25,35514.0,75.08,75.27,75.04,75.25,35514.0
2017-06-09 12:10:00,75.24,75.53,75.23,75.52,21766.0,75.24,75.53,75.23,75.52,21766.0
2017-06-09 12:15:00,75.53,75.55,75.3,75.33,42271.0,75.53,75.55,75.3,75.33,42271.0
2017-06-09 12:20:00,75.32,75.37,75.27,75.27,10393.0,75.32,75.37,75.27,75.27,10393.0
2017-06-09 12:25:00,75.26,75.31,75.24,75.27,20610.0,75.26,75.31,75.24,75.27,20610.0
2017-06-09 12:30:00,75.29,75.3,75.26,75.27,51675.0,75.29,75.3,75.26,75.27,51675.0
2017-06-09 12:35:00,75.26,75.35,75.26,75.34,22259.0,75.26,75.35,75.26,75.34,22259.0
2017-06-09 12:40:00,75.34,75.53,75.34,75.52,33649.0,75.34,75.53,75.34,75.52,33649.0
2017-06-09 12:45:00,75.54,75.69,75.54,75.62,23900.0,75.54,75.69,75.54,75.62,23900.0
2017-06-09 12:50:00,75.61,75.74,75.57,75.57,9100.0,75.61,75.74,75.57,75.57,9100.0
2017-06-09 12:55:00,75.55,75.56,75.47,75.51,9750.0,75.55,75.56,75.47,75.51,9750.0
2017-06-09 13:00:00,75.51,75.7,75.49,75.54,12358.0,75.51,75.7,75.49,75.54,12358.0
2017-06-09 13:05:00,75.53,75.66,75.5,75.56,10478.0,75.53,75.66,75.5,75.56,10478.0
2017-06-09 13:10:00,75.55,75.56,75.43,75.52,8779.0,75.55,75.56,75.43,75.52,8779.0
2017-06-09 13:15:00,75.51,75.53,75.4,75.43,11071.0,75.51,75.53,75.4,75.43,11071.0
2017-06-09 13:20:00,75.44,75.45,75.37,75.4,14430.0,75.44,75.45,75.37,75.4,14430.0
2017-06-09 13:25:00,75.38,75.41,75.34,75.35,18291.0,75.38,75.41,75.34,75.35,18291.0
2017-06-09 13:30:00,75.36,75.36,75.29,75.35,11197.0,75.36,75.36,75.29,75.35,11197.0
2017-06-09 13:35:00,75.38,75.53,75.38,75.41,10801.0,75.38,75.53,75.38,75.41,10801.0
2017-06-09 13:40:00,75.44,75.46,75.39,75.45,6875.0,75.44,75.46,75.39,75.45,6875.0
2017-06-09 13:45:00,75.46,75.47,75.35,75.39,11775.0,75.46,75.47,75.35,75.39,11775.0
2017-06-09 13:50:00,75.37,75.49,75.35,75.39,15587.0,75.37,75.49,75.35,75.39,15587.0
2017-06-09 13:55:00,75.42,75.48,75.39,75.4,6492.0,75.42,75.48,75.39,75.4,6492.0
2017-06-09 14:00:00,75.4,75.48,75.36,75.45,9394.0,75.4,75.48,75.36,75.45,9394.0
2017-06-09 14:05:00,75.47,75.48,75.38,75.38,10642.0,75.47,75.48,75.38,75.38,10642.0
2017-06-09 14:10:00,75.4,75.5,75.36,75.36,23912.0,75.4,75.5,75.36,75.36,23912.0
2017-06-09 14:15:00,75.39,75.61,75.38,75.56,11435.0,75.39,75.61,75.38,75.56,11435.0
2017-06-09 14:20:00,75.54,75.65,75.51,75.61,27409.0,75.54,75.65,75.51,75.61,27409.0
2017-06-09 14:25:00,75.63,75.77,75.55,75.74,28498.0,75.63,75.77,75.55,75.74,28498.0
2017-06-09 14:30:00,75.73,75.77,75.58,75.61,53133.0,75.73,75.77,75.58,75.61,53133.0
2017-06-09 14:35:00,75.64,75.71,75.53,75.56,16049.0,75.64,75.71,75.53,75.56,16049.0
2017-06-09 14:40:00,75.55,75.65,75.52,75.58,13589.0,75.55,75.65,75.52,75.58,13589.0
2017-06-09 14:45:00,75.54,75.8,75.54,75.63,36415.0,75.54,75.8,75.54,75.63,36415.0
2017-06-09 14:50:00,75.63,75.75,75.53,75.65,27475.0,75.63,75.75,75.53,75.65,27475.0
2017-06-09 14:55:00,75.68,75.79,75.67,75.72,35171.0,75.68,75.79,75.67,75.72,35171.0
2017-06-09 15:00:00,75.72,75.88,75.71,75.78,39357.0,75.72,75.88,75.71,75.78,39357.0
2017-06-09 15:05:00,75.8,75.8,75.57,75.61,26806.0,75.8,75.8,75.57,75.61,26806.0
2017-06-09 15:10:00,75.62,75.76,75.62,75.76,19484.0,75.62,75.76,75.62,75.76,19484.0
2017-06-09 15:15:00,75.77,75.83,75.66,75.78,35461.0,75.77,75.83,75.66,75.78,35461.0
2017-06-09 15:20:00,75.76,75.8,75.69,75.8,13591.0,75.76,75.8,75.69,75.8,13591.0
2017-06-09 15:25:00,75.8,75.81,75.72,75.77,30660.0,75.8,75.81,75.72,75.77,30660.0
2017-06-09 15:30:00,75.79,75.8,75.47,75.55,37458.0,75.79,75.8,75.47,75.55,37458.0
2017-06-09 15:35:00,75.57,75.58,75.38,75.38,26901.0,75.57,75.58,75.38,75.38,26901.0
2017-06-09 15:40:00,75.38,75.38,75.08,75.21,65184.0,75.38,75.38,75.08,75.21,65184.0
2017-06-09 15:45:00,75.22,75.32,75.21,75.31,50092.0,75.22,75.32,75.21,75.31,50092.0
2017-06-09 15:50:00,75.32,75.45,75.3,75.33,80427.0,75.32,75.45,75.3,75.33,80427.0
2017-06-09 15:55:00,75.34,75.4,75.25,75.38,108774.0,75.34,75.4,75.25,75.38,108774.0
2017-06-12 09:30:00,75.43,76.67,75.34,76.49,64157.0,75.43,76.67,75.34,76.49,64157.0
2017-06-12 09:35:00,76.38,76.77,76.29,76.6,35876.0,76.38,76.77,76.29,76.6,35876.0
2017-06-12 09:40:00,76.6,76.72,76.12,76.41,52827.0,76.6,76.72,76.12,76.41,52827.0
2017-06-12 09:45:00,76.42,76.46,76.19,76.3,36852.0,76.42,76.46,76.19,76.3,36852.0
2017-06-12 09:50:00,76.3,76.43,76.08,76.15,28043.0,76.3,76.43,76.08,76.15,28043.0
2017-06-12 09:55:00,76.2,76.37,76.13,76.22,13422.0,76.2,76.37,76.13,76.22,13422.0
2017-06-12 10:00:00,76.19,76.21,75.56,75.76,32993.0,76.19,76.21,75.56,75.76,32993.0
2017-06-12 10:05:00,75.71,75.96,75.66,75.9,20431.0,75.71,75.96,75.66,75.9,20431.0
2017-06-12 10:10:00,75.92,76.03,75.57,75.95,31062.0,75.92,76.03,75.57,75.95,31062.0
2017-06-12 10:15:00,75.92,76.05,75.76,75.85,15916.0,75.92,76.05,75.76,75.85,15916.0
2017-06-12 10:20:00,75.91,76.09,75.81,75.84,14392.0,75.91,76.09,75.81,75.84,14392.0
2017-06-12 10:25:00,75.93,76.27,75.93,76.21,28685.0,75.93,76.27,75.93,76.21,28685.0
2017-06-12 10:30:00,76.23,76.35,75.97,75.99,25808.0,76.23,76.35,75.97,75.99,25808.0
2017-06-12 10:35:00,76.0,76.19,75.94,75.97,10895.0,76.0,76.19,75.94,75.97,10895.0
2017-06-12 10:40:00,76.01,76.22,75.63,75.78,51241.0,76.01,76.22,75.63,75.78,51241.0
2017-06-12 10:45:00,75.79,76.06,75.77,76.04,14378.0,75.79,76.06,75.77,76.04,14378.0
2017-06-12 10:50:00,76.03,76.14,75.89,76.04,37772.0,76.03,76.14,75.89,76.04,37772.0
2017-06-12 10:55:00,76.04,76.04,75.85,75.88,19671.0,76.04,76.04,75.85,75.88,19671.0
2017-06-12 11:00:00,75.88,75.92,75.7,75.73,20415.0,75.88,75.92,75.7,75.73,20415.0
2017-06-12 11:05:00,75.73,75.76,75.37,75.49,24709.0,75.73,75.76,75.37,75.49,24709.0
2017-06-12 11:10:00,75.47,75.48,75.14,75.18,17784.0,75.47,75.48,75.14,75.18,17784.0
2017-06-12 11:15:00,75.14,75.14,74.95,75.07,37319.0,75.14,75.14,74.95,75.07,37319.0
2017-06-12 11:20:00,75.04,75.25,74.99,75.11,25386.0,75.04,75.25,74.99,75.11,25386.0
2017-06-12 11:25:00,75.15,75.46,75.15,75.46,13086.0,75.15,75.46,75.15,75.46,13086.0
2017-06-12 11:30:00,75.42,75.63,75.38,75.52,10901.0,75.42,75.63,75.38,75.52,10901.0
2017-06-12 11:35:00,75.53,75.54,75.29,75.41,15106.0,75.53,75.54,75.29,75.41,15106.0
2017-06-12 11:40:00,75.41,75.67,75.34,75.61,15622.0,75.41,75.67,75.34,75.61,15622.0
2017-06-12 11:45:00,75.59,75.72,75.51,75.71,20195.0,75.59,75.72,75.51,75.71,20195.0
2017-06-12 11:50:00,75.75,75.77,75.56,75.58,19606.0,75.75,75.77,75.56,75.58,19606.0
2017-06-12 11:55:00,75.59,75.67,75.46,75.56,10760.0,75.59,75.67,75.46,75.56,10760.0
2017-06-12 12:00:00,75.53,75.72,75.47,75.54,32452.0,75.53,75.72,75.47,75.54,32452.0
2017-06-12 12:05:00,75.52,75.55,75.39,75.44,8158.0,75.52,75.55,75.39,75.44,8158.0
2017-06-12 12:10:00,75.46,75.48,75.39,75.44,8312.0,75.46,75.48,75.39,75.44,8312.0
2017-06-12 12:15:00,75.44,75.51,75.38,75.51,6089.0,75.44,75.51,75.38,75.51,6089.0
2017-06-12 12:20:00,75.49,75.53,75.41,75.42,7454.0,75.49,75.53,75.41,75.42,7454.0
2017-06-12 12:25:00,75.4,75.5,75.4,75.46,5415.0,75.4,75.5,75.4,75.46,5415.0
2017-06-12 12:30:00,75.48,75.58,75.43,75.55,7401.0,75.48,75.58,75.43,75.55,7401.0
2017-06-12 12:35:00,75.59,75.65,75.53,75.59,8140.0,75.59,75.65,75.53,75.59,8140.0
2017-06-12 12:40:00,75.59,75.72,75.51,75.51,7838.0,75.59,75.72,75.51,75.51,7838.0
2017-06-12 12:45:00,75.54,75.54,75.42,75.47,7500.0,75.54,75.54,75.42,75.47,7500.0
2017-06-12 12:50:00,75.46,75.55,75.42,75.46,7100.0,75.46,75.55,75.42,75.46,7100.0
2017-06-12 12:55:00,75.42,75.48,75.35,75.36,8747.0,75.42,75.48,75.35,75.36,8747.0
2017-06-12 13:00:00,75.39,75.54,75.34,75.5,7698.0,75.39,75.54,75.34,75.5,7698.0
2017-06-12 13:05:00,75.47,75.56,75.4,75.51,8335.0,75.47,75.56,75.4,75.51,8335.0
2017-06-12 13:10:00,75.5,75.52,75.42,75.44,11350.0,75.5,75.52,75.42,75.44,11350.0
2017-06-12 13:15:00,75.47,75.57,75.41,75.47,8067.0,75.47,75.57,75.41,75.47,8067.0
2017-06-12 13:20:00,75.52,75.53,75.42,75.46,8078.0,75.52,75.53,75.42,75.46,8078.0
2017-06-12 13:25:00,75.46,75.53,75.44,75.47,5954.0,75.46,75.53,75.44,75.47,5954.0
2017-06-12 13:30:00,75.48,75.57,75.43,75.51,16148.0,75.48,75.57,75.43,75.51,16148.0
2017-06-12 13:35:00,75.55,75.55,75.45,75.5,9286.0,75.55,75.55,75.45,75.5,9286.0
2017-06-12 13:40:00,75.5,75.59,75.46,75.54,10096.0,75.5,75.59,75.46,75.54,10096.0
2017-06-12 13:45:00,75.5,75.56,75.45,75.53,8555.0,75.5,75.56,75.45,75.53,8555.0
2017-06-12 13:50:00,75.51,75.62,75.47,75.62,12265.0,75.51,75.62,75.47,75.62,12265.0
2017-06-12 13:55:00,75.62,75.63,75.5,75.55,9756.0,75.62,75.63,75.5,75.55,9756.0
2017-06-12 14:00:00,75.53,75.58,75.52,75.54,18375.0,75.53,75.58,75.52,75.54,18375.0
2017-06-12 14:05:00,75.56,75.6,75.52,75.56,20964.0,75.56,75.6,75.52,75.56,20964.0
2017-06-12 14:10:00,75.56,75.6,75.53,75.57,11198.0,75.56,75.6,75.53,75.57,11198.0
2017-06-12 14:15:00,75.55,75.6,75.54,75.56,8133.0,75.55,75.6,75.54,75.56,8133.0
2017-06-12 14:20:00,75.58,75.58,75.5,75.53,20609.0,75.58,75.58,75.5,75.53,20609.0
2017-06-12 14:25:00,75.52,75.55,75.46,75.54,22761.0,75.52,75.55,75.46,75.54,22761.0
2017-06-12 14:30:00,75.52,75.53,75.43,75.45,25034.0,75.52,75.53,75.43,75.45,25034.0
2017-06-12 14:35:00,75.44,75.57,75.44,75.54,13929.0,75.44,75.57,75.44,75.54,13929.0
2017-06-12 14:40:00,75.53,75.55,75.26,75.29,20415.0,75.53,75.55,75.26,75.29,20415.0
2017-06-12 14:45:00,75.3,75.33,75.16,75.17,23229.0,75.3,75.33,75.16,75.17,23229.0
2017-06-12 14:50:00,75.16,75.18,75.08,75.11,21922.0,75.16,75.18,75.08,75.11,21922.0
2017-06-12 14:55:00,75.1,75.11,75.03,75.05,18416.0,75.1,75.11,75.03,75.05,18416.0
2017-06-12 15:00:00,75.04,75.22,75.03,75.19,18241.0,75.04,75.22,75.03,75.19,18241.0
2017-06-12 15:05:00,75.19,75.33,75.19,75.33,13997.0,75.19,75.33,75.19,75.33,13997.0
2017-06-12 15:10:00,75.33,75.37,75.26,75.36,15340.0,75.33,75.37,75.26,75.36,15340.0
2017-06-12 15:15:00,75.38,75.43,75.36,75.39,13009.0,75.38,75.43,75.36,75.39,13009.0
2017-06-12 15:20:00,75.37,75.42,75.34,75.38,19272.0,75.37,75.42,75.34,75.38,19272.0
2017-06-12 15:25:00,75.37,75.38,75.2,75.21,24083.0,75.37,75.38,75.2,75.21,24083.0
2017-06-12 15:30:00,75.22,75.31,75.22,75.31,22091.0,75.22,75.31,75.22,75.31,22091.0
2017-06-12 15:35:00,75.31,75.4,75.3,75.37,25970.0,75.31,75.4,75.3,75.37,25970.0
2017-06-12 15:40:00,75.37,75.39,75.23,75.27,26549.0,75.37,75.39,75.23,75.27,26549.0
2017-06-12 15:45:00,75.27,75.39,75.25,75.35,34475.0,75.27,75.39,75.25,75.35,34475.0
2017-06-12 15:50:00,75.35,75.46,75.34,75.45,44205.0,75.35,75.46,75.34,75.45,44205.0
2017-06-12 15:55:00,75.45,75.45,75.29,75.35,122396.0,75.45,75.45,75.29,75.35,122396.0
2017-06-13 09:30:00,75.27,75.54,75.0,75.0,35567.0,75.27,75.54,75.0,75.0,35567.0
2017-06-13 09:35:00,75.06,75.19,74.99,75.18,9531.0,75.06,75.19,74.99,75.18,9531.0
2017-06-13 09:40:00,75.1,75.25,75.06,75.08,47297.0,75.1,75.25,75.06,75.08,47297.0
2017-06-13 09:45:00,75.11,75.18,74.87,74.99,26056.0,75.11,75.18,74.87,74.99,26056.0
2017-06-13 09:50:00,74.96,75.24,74.89,75.1,8181.0,74.96,75.24,74.89,75.1,8181.0
2017-06-13 09:55:00,75.07,75.16,75.06,75.14,5395.0,75.07,75.16,75.06,75.14,5395.0
2017-06-13 10:00:00,75.18,75.32,75.1,75.32,14275.0,75.18,75.32,75.1,75.32,14275.0
2017-06-13 10:05:00,75.3,75.49,75.3,75.45,6150.0,75.3,75.49,75.3,75.45,6150.0
2017-06-13 10:10:00,75.5,75.54,75.37,75.45,14992.0,75.5,75.54,75.37,75.45,14992.0
2017-06-13 10:15:00,75.45,75.46,75.31,75.32,12809.0,75.45,75.46,75.31,75.32,12809.0
2017-06-13 10:20:00,75.32,75.42,75.32,75.36,10102.0,75.32,75.42,75.32,75.36,10102.0
2017-06-13 10:25:00,75.34,75.49,75.3,75.3,8500.0,75.34,75.49,75.3,75.3,8500.0
2017-06-13 10:30:00,75.31,75.39,75.29,75.31,14889.0,75.31,75.39,75.29,75.31,14889.0
2017-06-13 10:35:00,75.32,75.52,75.32,75.51,8561.0,75.32,75.52,75.32,75.51,8561.0
2017-06-13 10:40:00,75.48,75.54,75.41,75.43,23138.0,75.48,75.54,75.41,75.43,23138.0
2017-06-13 10:45:00,75.41,75.79,75.39,75.76,31981.0,75.41,75.79,75.39,75.76,31981.0
2017-06-13 10:50:00,75.77,75.88,75.68,75.72,16632.0,75.77,75.88,75.68,75.72,16632.0
2017-06-13 10:55:00,75.75,75.84,75.68,75.69,25965.0,75.75,75.84,75.68,75.69,25965.0
2017-06-13 11:00:00,75.66,75.75,75.62,75.67,19029.0,75.66,75.75,75.62,75.67,19029.0
2017-06-13 11:05:00,75.67,75.67,75.57,75.62,16327.0,75.67,75.67,75.57,75.62,16327.0
2017-06-13 11:10:00,75.61,75.69,75.51,75.56,12433.0,75.61,75.69,75.51,75.56,12433.0
2017-06-13 11:15:00,75.58,75.58,75.34,75.36,8661.0,75.58,75.58,75.34,75.36,8661.0
2017-06-13 11:20:00,75.38,75.47,75.32,75.34,10996.0,75.38,75.47,75.32,75.34,10996.0
2017-06-13 11:25:00,75.34,75.45,75.34,75.41,9963.0,75.34,75.45,75.34,75.41,9963.0
2017-06-13 11:30:00,75.43,75.59,75.39,75.55,7852.0,75.43,75.59,75.39,75.55,7852.0
2017-06-13 11:35:00,75.55,75.58,75.46,75.57,10673.0,75.55,75.58,75.46,75.57,10673.0
2017-06-13 11:40:00,75.57,75.65,75.53,75.63,11901.0,75.57,75.65,75.53,75.63,11901.0
2017-06-13 11:45:00,75.65,75.66,75.55,75.56,9906.0,75.65,75.66,75.55,75.56,9906.0
2017-06-13 11:50:00,75.56,75.56,75.47,75.49,19034.0,75.56,75.56,75.47,75.49,19034.0
2017-06-13 11:55:00,75.49,75.49,75.37,75.45,19076.0,75.49,75.49,75.37,75.45,19076.0
2017-06-13 12:00:00,75.44,75.45,75.38,75.44,9013.0,75.44,75.45,75.38,75.44,9013.0
2017-06-13 12:05:00,75.45,75.45,75.39,75.41,31197.0,75.45,75.45,75.39,75.41,31197.0
2017-06-13 12:10:00,75.4,75.46,75.39,75.42,17726.0,75.4,75.46,75.39,75.42,17726.0
2017-06-13 12:15:00,75.41,75.46,75.4,75.41,13108.0,75.41,75.46,75.4,75.41,13108.0
2017-06-13 12:20:00,75.43,75.45,75.42,75.45,5200.0,75.43,75.45,75.42,75.45,5200.0
2017-06-13 12:25:00,75.45,75.51,75.42,75.5,14301.0,75.45,75.51,75.42,75.5,14301.0
2017-06-13 12:30:00,75.49,75.51,75.47,75.5,8158.0,75.49,75.51,75.47,75.5,8158.0
2017-06-13 12:35:00,75.53,75.58,75.48,75.57,13272.0,75.53,75.58,75.48,75.57,13272.0
2017-06-13 12:40:00,75.59,75.67,75.54,75.65,7100.0,75.59,75.67,75.54,75.65,7100.0
2017-06-13 12:45:00,75.68,75.79,75.67,75.79,4947.0,75.68,75.79,75.67,75.79,4947.0
2017-06-13 12:50:00,75.78,75.79,75.73,75.74,9225.0,75.78,75.79,75.73,75.74,9225.0
2017-06-13 12:55:00,75.75,75.75,75.7,75.71,5000.0,75.75,75.75,75.7,75.71,5000.0
2017-06-13 13:00:00,75.7,75.71,75.65,75.69,4750.0,75.7,75.71,75.65,75.69,4750.0
2017-06-13 13:05:00,75.7,75.7,75.61,75.62,6200.0,75.7,75.7,75.61,75.62,6200.0
2017-06-13 13:10:00,75.62,75.73,75.62,75.65,6850.0,75.62,75.73,75.62,75.65,6850.0
2017-06-13 13:15:00,75.65,75.74,75.61,75.61,10926.0,75.65,75.74,75.61,75.61,10926.0
2017-06-13 13:20:00,75.58,75.59,75.52,75.54,5364.0,75.58,75.59,75.52,75.54,5364.0
2017-06-13 13:25:00,75.55,75.59,75.52,75.53,7200.0,75.55,75.59,75.52,75.53,7200.0
2017-06-13 13:30:00,75.55,75.57,75.48,75.48,7836.0,75.55,75.57,75.48,75.48,7836.0
2017-06-13 13:35:00,75.48,75.52,75.42,75.52,4010.0,75.48,75.52,75.42,75.52,4010.0
2017-06-13 13:40:00,75.51,75.54,75.46,75.54,13755.0,75.51,75.54,75.46,75.54,13755.0
2017-06-13 13:45:00,75.56,75.65,75.55,75.65,7887.0,75.56,75.65,75.55,75.65,7887.0
2017-06-13 13:50:00,75.64,75.64,75.58,75.64,7727.0,75.64,75.64,75.58,75.64,7727.0
2017-06-13 13:55:00,75.64,75.66,75.57,75.58,10227.0,75.64,75.66,75.57,75.58,10227.0
2017-06-13 14:00:00,75.57,75.6,75.54,75.59,4401.0,75.57,75.6,75.54,75.59,4401.0
2017-06-13 14:05:00,75.59,75.6,75.53,75.56,12170.0,75.59,75.6,75.53,75.56,12170.0
2017-06-13 14:10:00,75.56,75.58,75.46,75.48,7223.0,75.56,75.58,75.46,75.48,7223.0
2017-06-13 14:15:00,75.47,75.51,75.42,75.5,6962.0,75.47,75.51,75.42,75.5,6962.0
2017-06-13 14:20:00,75.5,75.5,75.43,75.43,7019.0,75.5,75.5,75.43,75.43,7019.0
2017-06-13 14:25:00,75.44,75.5,75.44,75.5,4980.0,75.44,75.5,75.44,75.5,4980.0
2017-06-13 14:30:00,75.5,75.52,75.45,75.45,6500.0,75.5,75.52,75.45,75.45,6500.0
2017-06-13 14:35:00,75.45,75.53,75.43,75.51,13600.0,75.45,75.53,75.43,75.51,13600.0
2017-06-13 14:40:00,75.52,75.52,75.46,75.48,7500.0,75.52,75.52,75.46,75.48,7500.0
2017-06-13 14:45:00,75.5,75.55,75.46,75.49,15799.0,75.5,75.55,75.46,75.49,15799.0
2017-06-13 14:50:00,75.48,75.54,75.46,75.46,20197.0,75.48,75.54,75.46,75.46,20197.0
2017-06-13 14:55:00,75.47,75.51,75.44,75.45,10610.0,75.47,75.51,75.44,75.45,10610.0
2017-06-13 15:00:00,75.45,75.52,75.42,75.45,21251.0,75.45,75.52,75.42,75.45,21251.0
2017-06-13 15:05:00,75.47,75.51,75.47,75.5,12667.0,75.47,75.51,75.47,75.5,12667.0
2017-06-13 15:10:00,75.49,75.51,75.48,75.51,21087.0,75.49,75.51,75.48,75.51,21087.0
2017-06-13 15:15:00,75.5,75.59,75.48,75.58,10448.0,75.5,75.59,75.48,75.58,10448.0
2017-06-13 15:20:00,75.6,75.65,75.51,75.54,31857.0,75.6,75.65,75.51,75.54,31857.0
2017-06-13 15:25:00,75.54,75.57,75.48,75.56,12953.0,75.54,75.57,75.48,75.56,12953.0
2017-06-13 15:30:00,75.55,75.55,75.49,75.5,18573.0,75.55,75.55,75.49,75.5,18573.0
2017-06-13 15:35:00,75.49,75.56,75.48,75.49,23334.0,75.49,75.56,75.48,75.49,23334.0
2017-06-13 15:40:00,75.5,75.52,75.45,75.47,19530.0,75.5,75.52,75.45,75.47,19530.0
2017-06-13 15:45:00,75.48,75.51,75.45,75.49,20265.0,75.48,75.51,75.45,75.49,20265.0
2017-06-13 15:50:00,75.49,75.5,75.44,75.47,32982.0,75.49,75.5,75.44,75.47,32982.0
2017-06-13 15:55:00,75.46,75.52,75.42,75.5,77220.0,75.46,75.52,75.42,75.5,77220.0
2017-06-14 09:30:00,75.52,75.85,74.89,74.95,22154.0,75.52,75.85,74.89,74.95,22154.0
2017-06-14 09:35:00,74.96,75.17,74.8,74.87,22912.0,74.96,75.17,74.8,74.87,22912.0
2017-06-14 09:40:00,74.87,74.87,74.71,74.83,41629.0,74.87,74.87,74.71,74.83,41629.0
2017-06-14 09:45:00,74.82,74.84,74.7,74.73,32943.0,74.82,74.84,74.7,74.73,32943.0
2017-06-14 09:50:00,74.77,75.05,74.69,74.98,30741.0,74.77,75.05,74.69,74.98,30741.0
2017-06-14 09:55:00,75.03,75.2,75.02,75.12,23300.0,75.03,75.2,75.02,75.12,23300.0
2017-06-14 10:00:00,75.09,75.23,75.09,75.17,14030.0,75.09,75.23,75.09,75.17,14030.0
2017-06-14 10:05:00,75.18,75.23,74.96,75.0,52751.0,75.18,75.23,74.96,75.0,52751.0
2017-06-14 10:10:00,74.98,75.03,74.88,74.98,24270.0,74.98,75.03,74.88,74.98,24270.0
2017-06-14 10:15:00,74.99,75.1,74.93,75.04,14946.0,74.99,75.1,74.93,75.04,14946.0
2017-06-14 10:20:00,75.01,75.01,74.91,74.94,9041.0,75.01,75.01,74.91,74.94,9041.0
2017-06-14 10:25:00,74.96,75.04,74.94,75.04,6709.0,74.96,75.04,74.94,75.04,6709.0
2017-06-14 10:30:00,74.98,74.99,74.91,74.96,51784.0,74.98,74.99,74.91,74.96,51784.0
2017-06-14 10:35:00,74.95,74.97,74.79,74.83,18301.0,74.95,74.97,74.79,74.83,18301.0
2017-06-14 10:40:00,74.86,74.89,74.79,74.89,4747.0,74.86,74.89,74.79,74.89,4747.0
2017-06-14 10:45:00,74.95,75.02,74.91,74.95,10777.0,74.95,75.02,74.91,74.95,10777.0
2017-06-14 10:50:00,74.96,75.06,74.95,75.06,5050.0,74.96,75.06,74.95,75.06,5050.0
2017-06-14 10:55:00,75.05,75.06,74.93,75.02,13571.0,75.05,75.06,74.93,75.02,13571.0
2017-06-14 11:00:00,75.01,75.09,74.94,74.95,12235.0,75.01,75.09,74.94,74.95,12235.0
2017-06-14 11:05:00,74.96,75.04,74.96,74.98,8702.0,74.96,75.04,74.96,74.98,8702.0
2017-06-14 11:10:00,74.95,74.99,74.93,74.95,5999.0,74.95,74.99,74.93,74.95,5999.0
2017-06-14 11:15:00,74.97,75.0,74.93,74.97,6696.0,74.97,75.0,74.93,74.97,6696.0
2017-06-14 11:20:00,74.98,75.05,74.96,75.03,6246.0,74.98,75.05,74.96,75.03,6246.0
2017-06-14 11:25:00,75.0,75.07,74.95,74.95,6171.0,75.0,75.07,74.95,74.95,6171.0
2017-06-14 11:30:00,74.95,75.02,74.91,74.95,18009.0,74.95,75.02,74.91,74.95,18009.0
2017-06-14 11:35:00,74.95,75.01,74.88,74.95,10938.0,74.95,75.01,74.88,74.95,10938.0
2017-06-14 11:40:00,74.97,75.03,74.9,74.9,10669.0,74.97,75.03,74.9,74.9,10669.0
2017-06-14 11:45:00,74.89,75.0,74.88,74.94,10101.0,74.89,75.0,74.88,74.94,10101.0
2017-06-14 11:50:00,74.96,75.0,74.93,74.95,10200.0,74.96,75.0,74.93,74.95,10200.0
2017-06-14 11:55:00,74.95,74.96,74.86,74.86,13354.0,74.95,74.96,74.86,74.86,13354.0
2017-06-14 12:00:00,74.86,75.0,74.85,74.99,5756.0,74.86,75.0,74.85,74.99,5756.0
2017-06-14 12:05:00,75.0,75.0,74.92,74.92,5866.0,75.0,75.0,74.92,74.92,5866.0
2017-06-14 12:10:00,74.94,74.98,74.93,74.93,3900.0,74.94,74.98,74.93,74.93,3900.0
2017-06-14 12:15:00,74.96,74.99,74.93,74.97,4100.0,74.96,74.99,74.93,74.97,4100.0
2017-06-14 12:20:00,74.97,74.99,74.92,74.94,5239.0,74.97,74.99,74.92,74.94,5239.0
2017-06-14 12:25:00,74.91,74.95,74.88,74.89,4595.0,74.91,74.95,74.88,74.89,4595.0
2017-06-14 12:30:00,74.88,74.92,74.86,74.88,5275.0,74.88,74.92,74.86,74.88,5275.0
2017-06-14 12:35:00,74.89,74.89,74.84,74.89,2900.0,74.89,74.89,74.84,74.89,2900.0
2017-06-14 12:40:00,74.9,74.92,74.87,74.89,4100.0,74.9,74.92,74.87,74.89,4100.0
2017-06-14 12:45:00,74.91,74.99,74.86,74.94,18838.0,74.91,74.99,74.86,74.94,18838.0
2017-06-14 12:50:00,74.91,74.93,74.87,74.93,5438.0,74.91,74.93,74.87,74.93,5438.0
2017-06-14 12:55:00,74.92,74.94,74.9,74.91,6700.0,74.92,74.94,74.9,74.91,6700.0
2017-06-14 13:00:00,74.92,75.09,74.9,75.09,15167.0,74.92,75.09,74.9,75.09,15167.0
2017-06-14 13:05:00,75.11,75.17,75.08,75.13,12832.0,75.11,75.17,75.08,75.13,12832.0
2017-06-14 13:10:00,75.17,75.21,75.14,75.15,13279.0,75.17,75.21,75.14,75.15,13279.0
2017-06-14 13:15:00,75.13,75.18,75.11,75.14,11518.0,75.13,75.18,75.11,75.14,11518.0
2017-06-14 13:20:00,75.11,75.16,75.08,75.08,5545.0,75.11,75.16,75.08,75.08,5545.0
2017-06-14 13:25:00,75.1,75.15,75.09,75.09,5281.0,75.1,75.15,75.09,75.09,5281.0
2017-06-14 13:30:00,75.06,75.19,75.05,75.17,6656.0,75.06,75.19,75.05,75.17,6656.0
2017-06-14 13:35:00,75.17,75.17,75.1,75.17,5222.0,75.17,75.17,75.1,75.17,5222.0
2017-06-14 13:40:00,75.17,75.21,75.13,75.16,5404.0,75.17,75.21,75.13,75.16,5404.0
2017-06-14 13:45:00,75.19,75.28,75.19,75.28,12968.0,75.19,75.28,75.19,75.28,12968.0
2017-06-14 13:50:00,75.3,75.31,75.25,75.27,33737.0,75.3,75.31,75.25,75.27,33737.0
2017-06-14 13:55:00,75.26,75.28,75.15,75.2,9312.0,75.26,75.28,75.15,75.2,9312.0
2017-06-14 14:00:00,75.19,75.2,75.05,75.18,14972.0,75.19,75.2,75.05,75.18,14972.0
2017-06-14 14:05:00,75.15,75.4,75.14,75.29,9140.0,75.15,75.4,75.14,75.29,9140.0
2017-06-14 14:10:00,75.28,75.38,75.25,75.3,16728.0,75.28,75.38,75.25,75.3,16728.0
2017-06-14 14:15:00,75.3,75.33,75.15,75.19,31470.0,75.3,75.33,75.15,75.19,31470.0
2017-06-14 14:20:00,75.15,75.25,75.12,75.2,8157.0,75.15,75.25,75.12,75.2,8157.0
2017-06-14 14:25:00,75.18,75.23,75.13,75.22,7599.0,75.18,75.23,75.13,75.22,7599.0
2017-06-14 14:30:00,75.19,75.23,75.1,75.13,18606.0,75.19,75.23,75.1,75.13,18606.0
2017-06-14 14:35:00,75.12,75.16,75.01,75.03,11153.0,75.12,75.16,75.01,75.03,11153.0
2017-06-14 14:40:00,75.06,75.12,74.9,74.99,38802.0,75.06,75.12,74.9,74.99,38802.0
2017-06-14 14:45:00,75.0,75.09,74.92,75.04,17171.0,75.0,75.09,74.92,75.04,17171.0
2017-06-14 14:50:00,75.03,75.04,74.97,74.98,8300.0,75.03,75.04,74.97,74.98,8300.0
2017-06-14 14:55:00,74.98,75.02,74.93,74.94,15082.0,74.98,75.02,74.93,74.94,15082.0
2017-06-14 15:00:00,74.92,75.01,74.92,75.01,15161.0,74.92,75.01,74.92,75.01,15161.0
2017-06-14 15:05:00,75.0,75.01,74.92,74.94,21960.0,75.0,75.01,74.92,74.94,21960.0
2017-06-14 15:10:00,74.92,74.96,74.87,74.9,17233.0,74.92,74.96,74.87,74.9,17233.0
2017-06-14 15:15:00,74.9,74.96,74.83,74.94,11050.0,74.9,74.96,74.83,74.94,11050.0
2017-06-14 15:20:00,74.9,74.96,74.87,74.92,18619.0,74.9,74.96,74.87,74.92,18619.0
2017-06-14 15:25:00,74.95,75.16,74.95,75.12,10401.0,74.95,75.16,74.95,75.12,10401.0
2017-06-14 15:30:00,75.11,75.18,75.07,75.17,17121.0,75.11,75.18,75.07,75.17,17121.0
2017-06-14 15:35:00,75.17,75.27,75.17,75.27,33935.0,75.17,75.27,75.17,75.27,33935.0
2017-06-14 15:40:00,75.28,75.39,75.26,75.37,57609.0,75.28,75.39,75.26,75.37,57609.0
2017-06-14 15:45:00,75.39,75.5,75.34,75.48,34667.0,75.39,75.5,75.34,75.48,34667.0
2017-06-14 15:50:00,75.49,75.5,75.3,75.3,44537.0,75.49,75.5,75.3,75.3,44537.0
2017-06-14 15:55:00,75.29,75.33,75.21,75.27,80190.0,75.29,75.33,75.21,75.27,80190.0
2017-06-15 09:30:00,74.82,75.58,74.4,74.76,40198.0,74.82,75.58,74.4,74.76,40198.0
2017-06-15 09:35:00,74.83,74.83,74.41,74.51,15935.0,74.83,74.83,74.41,74.51,15935.0
2017-06-15 09:40:00,74.51,74.56,73.81,73.92,57136.0,74.51,74.56,73.81,73.92,57136.0
2017-06-15 09:45:00,73.91,74.01,73.66,73.68,33582.0,73.91,74.01,73.66,73.68,33582.0
2017-06-15 09:50:00,73.67,73.75,73.46,73.69,56371.0,73.67,73.75,73.46,73.69,56371.0
2017-06-15 09:55:00,73.75,73.96,73.75,73.81,15604.0,73.75,73.96,73.75,73.81,15604.0
2017-06-15 10:00:00,73.82,73.98,73.61,73.9,55511.0,73.82,73.98,73.61,73.9,55511.0
2017-06-15 10:05:00,73.84,74.16,73.84,74.01,32833.0,73.84,74.16,73.84,74.01,32833.0
2017-06-15 10:10:00,74.0,74.02,73.8,73.81,27458.0,74.0,74.02,73.8,73.81,27458.0
2017-06-15 10:15:00,73.8,73.91,73.63,73.74,61484.0,73.8,73.91,73.63,73.74,61484.0
2017-06-15 10:20:00,73.78,73.81,73.55,73.66,37784.0,73.78,73.81,73.55,73.66,37784.0
2017-06-15 10:25:00,73.66,73.66,73.44,73.48,38076.0,73.66,73.66,73.44,73.48,38076.0
2017-06-15 10:30:00,73.48,73.58,73.37,73.51,69058.0,73.48,73.58,73.37,73.51,69058.0
2017-06-15 10:35:00,73.51,73.53,73.28,73.38,21399.0,73.51,73.53,73.28,73.38,21399.0
2017-06-15 10:40:00,73.37,73.41,72.84,72.93,111160.0,73.37,73.41,72.84,72.93,111160.0
2017-06-15 10:45:00,72.96,73.09,72.79,72.83,100980.0,72.96,73.09,72.79,72.83,100980.0
2017-06-15 10:50:00,72.83,72.95,72.43,72.5,124735.0,72.83,72.95,72.43,72.5,124735.0
2017-06-15 10:55:00,72.5,72.56,72.34,72.39,151505.0,72.5,72.56,72.34,72.39,151505.0
2017-06-15 11:00:00,72.42,72.77,72.37,72.76,92322.0,72.42,72.77,72.37,72.76,92322.0
2017-06-15 11:05:00,72.78,72.87,72.43,72.49,95618.0,72.78,72.87,72.43,72.49,95618.0
2017-06-15 11:10:00,72.49,72.69,72.45,72.66,43431.0,72.49,72.69,72.45,72.66,43431.0
2017-06-15 11:15:00,72.67,72.7,72.51,72.67,61755.0,72.67,72.7,72.51,72.67,61755.0
2017-06-15 11:20:00,72.67,72.95,72.53,72.88,43911.0,72.67,72.95,72.53,72.88,43911.0
2017-06-15 11:25:00,72.88,73.11,72.8,73.08,170824.0,72.88,73.11,72.8,73.08,170824.0
2017-06-15 11:30:00,73.08,73.13,72.95,73.07,24314.0,73.08,73.13,72.95,73.07,24314.0
2017-06-15 11:35:00,73.1,73.1,72.89,72.96,47514.0,73.1,73.1,72.89,72.96,47514.0
2017-06-15 11:40:00,72.98,73.23,72.98,73.13,30315.0,72.98,73.23,72.98,73.13,30315.0
2017-06-15 11:45:00,73.11,73.17,73.03,73.12,23885.0,73.11,73.17,73.03,73.12,23885.0
2017-06-15 11:50:00,73.12,73.12,72.87,72.94,29369.0,73.12,73.12,72.87,72.94,29369.0
2017-06-15 11:55:00,72.95,73.0,72.83,72.91,24311.0,72.95,73.0,72.83,72.91,24311.0
2017-06-15 12:00:00,72.94,72.98,72.75,72.91,14121.0,72.94,72.98,72.75,72.91,14121.0
2017-06-15 12:05:00,72.91,72.94,72.8,72.86,14233.0,72.91,72.94,72.8,72.86,14233.0
2017-06-15 12:10:00,72.84,72.92,72.82,72.83,14178.0,72.84,72.92,72.82,72.83,14178.0
2017-06-15 12:15:00,72.82,73.0,72.72,72.91,35284.0,72.82,73.0,72.72,72.91,35284.0
2017-06-15 12:20:00,72.89,73.09,72.83,73.07,23926.0,72.89,73.09,72.83,73.07,23926.0
2017-06-15 12:25:00,73.09,73.13,73.03,73.05,41105.0,73.09,73.13,73.03,73.05,41105.0
2017-06-15 12:30:00,73.05,73.05,72.85,73.03,123313.0,73.05,73.05,72.85,73.03,123313.0
2017-06-15 12:35:00,73.01,73.09,73.01,73.08,17639.0,73.01,73.09,73.01,73.08,17639.0
2017-06-15 12:40:00,73.07,73.13,72.8,72.83,55799.0,73.07,73.13,72.8,72.83,55799.0
2017-06-15 12:45:00,72.81,72.94,72.73,72.94,51898.0,72.81,72.94,72.73,72.94,51898.0
2017-06-15 12:50:00,72.95,72.95,72.87,72.9,18400.0,72.95,72.95,72.87,72.9,18400.0
2017-06-15 12:55:00,72.91,73.0,72.91,72.96,19307.0,72.91,73.0,72.91,72.96,19307.0
2017-06-15 13:00:00,72.96,73.01,72.95,72.99,20119.0,72.96,73.01,72.95,72.99,20119.0
2017-06-15 13:05:00,72.98,73.09,72.98,73.04,30932.0,72.98,73.09,72.98,73.04,30932.0
2017-06-15 13:10:00,73.04,73.07,72.91,73.0,26787.0,73.04,73.07,72.91,73.0,26787.0
2017-06-15 13:15:00,72.99,73.03,72.88,72.91,61438.0,72.99,73.03,72.88,72.91,61438.0
2017-06-15 13:20:00,72.92,72.99,72.9,72.99,20987.0,72.92,72.99,72.9,72.99,20987.0
2017-06-15 13:25:00,72.98,72.99,72.93,72.96,18316.0,72.98,72.99,72.93,72.96,18316.0
2017-06-15 13:30:00,72.96,73.03,72.87,72.92,28224.0,72.96,73.03,72.87,72.92,28224.0
2017-06-15 13:35:00,72.94,72.97,72.91,72.94,16644.0,72.94,72.97,72.91,72.94,16644.0
2017-06-15 13:40:00,72.94,72.97,72.92,72.93,16856.0,72.94,72.97,72.92,72.93,16856.0
2017-06-15 13:45:00,72.92,72.94,72.86,72.88,24880.0,72.92,72.94,72.86,72.88,24880.0
2017-06-15 13:50:00,72.88,72.92,72.87,72.9,23308.0,72.88,72.92,72.87,72.9,23308.0
2017-06-15 13:55:00,72.9,72.94,72.9,72.92,18871.0,72.9,72.94,72.9,72.92,18871.0
2017-06-15 14:00:00,72.92,72.96,72.87,72.93,29728.0,72.92,72.96,72.87,72.93,29728.0
2017-06-15 14:05:00,72.93,73.04,72.84,73.02,36841.0,72.93,73.04,72.84,73.02,36841.0
2017-06-15 14:10:00,73.01,73.05,72.94,72.97,22120.0,73.01,73.05,72.94,72.97,22120.0
2017-06-15 14:15:00,72.97,73.02,72.94,73.01,21714.0,72.97,73.02,72.94,73.01,21714.0
2017-06-15 14:20:00,73.01,73.03,72.96,72.98,26910.0,73.01,73.03,72.96,72.98,26910.0
2017-06-15 14:25:00,72.97,73.1,72.97,73.01,19194.0,72.97,73.1,72.97,73.01,19194.0
2017-06-15 14:30:00,73.0,73.02,72.93,72.95,40341.0,73.0,73.02,72.93,72.95,40341.0
2017-06-15 14:35:00,72.96,72.99,72.93,72.94,20744.0,72.96,72.99,72.93,72.94,20744.0
2017-06-15 14:40:00,72.94,72.98,72.91,72.95,29927.0,72.94,72.98,72.91,72.95,29927.0
2017-06-15 14:45:00,72.95,73.02,72.91,72.92,24711.0,72.95,73.02,72.91,72.92,24711.0
2017-06-15 14:50:00,72.93,72.97,72.88,72.92,28915.0,72.93,72.97,72.88,72.92,28915.0
2017-06-15 14:55:00,72.91,73.02,72.9,72.96,19884.0,72.91,73.02,72.9,72.96,19884.0
2017-06-15 15:00:00,72.95,73.09,72.94,72.99,24309.0,72.95,73.09,72.94,72.99,24309.0
2017-06-15 15:05:00,72.99,73.05,72.99,73.03,22840.0,72.99,73.05,72.99,73.03,22840.0
2017-06-15 15:10:00,73.04,73.04,72.92,72.93,51907.0,73.04,73.04,72.92,72.93,51907.0
2017-06-15 15:15:00,72.93,73.04,72.93,72.98,29156.0,72.93,73.04,72.93,72.98,29156.0
2017-06-15 15:20:00,72.98,73.02,72.94,72.98,25627.0,72.98,73.02,72.94,72.98,25627.0
2017-06-15 15:25:00,72.97,73.04,72.95,72.99,35080.0,72.97,73.04,72.95,72.99,35080.0
2017-06-15 15:30:00,73.01,73.01,72.94,72.99,29485.0,73.01,73.01,72.94,72.99,29485.0
2017-06-15 15:35:00,72.99,72.99,72.8,72.8,30374.0,72.99,72.99,72.8,72.8,30374.0
2017-06-15 15:40:00,72.8,72.86,72.78,72.8,55698.0,72.8,72.86,72.78,72.8,55698.0
2017-06-15 15:45:00,72.8,72.81,72.71,72.72,58606.0,72.8,72.81,72.71,72.72,58606.0
2017-06-15 15:50:00,72.72,72.77,72.63,72.67,79396.0,72.72,72.77,72.63,72.67,79396.0
2017-06-15 15:55:00,72.69,72.74,72.61,72.73,175718.0,72.69,72.74,72.61,72.73,175718.0
2017-06-16 09:30:00,69.67,70.54,65.63,68.95,1371502.0,69.67,70.54,65.63,68.95,1371502.0
2017-06-16 09:35:00,68.95,70.23,68.04,70.1,1079901.0,68.95,70.23,68.04,70.1,1079901.0
2017-06-16 09:40:00,70.04,70.22,69.8,69.94,1072173.0,70.04,70.22,69.8,69.94,1072173.0
2017-06-16 09:45:00,69.92,69.99,69.58,69.7,501524.0,69.92,69.99,69.58,69.7,501524.0
2017-06-16 09:50:00,69.73,69.89,69.3,69.53,294088.0,69.73,69.89,69.3,69.53,294088.0
2017-06-16 09:55:00,69.53,69.64,69.3,69.59,262238.0,69.53,69.64,69.3,69.59,262238.0
2017-06-16 10:00:00,69.59,69.59,69.25,69.26,294431.0,69.59,69.59,69.25,69.26,294431.0
2017-06-16 10:05:00,69.26,69.48,69.13,69.27,230954.0,69.26,69.48,69.13,69.27,230954.0
2017-06-16 10:10:00,69.29,69.67,69.29,69.67,214669.0,69.29,69.67,69.29,69.67,214669.0
2017-06-16 10:15:00,69.67,70.25,69.66,70.22,175207.0,69.67,70.25,69.66,70.22,175207.0
2017-06-16 10:20:00,70.23,70.47,69.89,69.93,229769.0,70.23,70.47,69.89,69.93,229769.0
2017-06-16 10:25:00,69.95,70.19,69.86,69.89,130140.0,69.95,70.19,69.86,69.89,130140.0
2017-06-16 10:30:00,69.88,69.93,69.75,69.88,119273.0,69.88,69.93,69.75,69.88,119273.0
2017-06-16 10:35:00,69.87,70.19,69.86,70.17,64657.0,69.87,70.19,69.86,70.17,64657.0
2017-06-16 10:40:00,70.18,70.26,70.05,70.11,81310.0,70.18,70.26,70.05,70.11,81310.0
2017-06-16 10:45:00,70.12,70.13,69.74,69.77,93913.0,70.12,70.13,69.74,69.77,93913.0
2017-06-16 10:50:00,69.78,69.89,69.7,69.78,53654.0,69.78,69.89,69.7,69.78,53654.0
2017-06-16 10:55:00,69.77,70.07,69.7,70.05,79951.0,69.77,70.07,69.7,70.05,79951.0
2017-06-16 11:00:00,70.05,70.09,69.88,70.0,95206.0,70.05,70.09,69.88,70.0,95206.0
2017-06-16 11:05:00,70.0,70.21,69.98,70.14,74865.0,70.0,70.21,69.98,70.14,74865.0
2017-06-16 11:10:00,70.15,70.25,70.0,70.01,43693.0,70.15,70.25,70.0,70.01,43693.0
2017-06-16 11:15:00,70.03,70.38,70.02,70.31,62154.0,70.03,70.38,70.02,70.31,62154.0
2017-06-16 11:20:00,70.31,70.35,70.13,70.31,66696.0,70.31,70.35,70.13,70.31,66696.0
2017-06-16 11:25:00,70.32,70.32,70.17,70.28,64592.0,70.32,70.32,70.17,70.28,64592.0
2017-06-16 11:30:00,70.29,70.37,70.13,70.35,51446.0,70.29,70.37,70.13,70.35,51446.0
2017-06-16 11:35:00,70.36,70.58,70.35,70.48,56226.0,70.36,70.58,70.35,70.48,56226.0
2017-06-16 11:40:00,70.5,70.6,70.44,70.57,57129.0,70.5,70.6,70.44,70.57,57129.0
2017-06-16 11:45:00,70.56,70.63,70.49,70.49,63996.0,70.56,70.63,70.49,70.49,63996.0
2017-06-16 11:50:00,70.47,70.52,70.3,70.49,49370.0,70.47,70.52,70.3,70.49,49370.0
2017-06-16 11:55:00,70.47,70.64,70.37,70.38,71324.0,70.47,70.64,70.37,70.38,71324.0
2017-06-16 12:00:00,70.38,70.43,70.25,70.35,45525.0,70.38,70.43,70.25,70.35,45525.0
2017-06-16 12:05:00,70.35,70.44,70.33,70.44,42371.0,70.35,70.44,70.33,70.44,42371.0
2017-06-16 12:10:00,70.45,70.51,70.4,70.43,34230.0,70.45,70.51,70.4,70.43,34230.0
2017-06-16 12:15:00,70.43,70.55,70.38,70.53,50417.0,70.43,70.55,70.38,70.53,50417.0
2017-06-16 12:20:00,70.53,70.53,70.25,70.26,34276.0,70.53,70.53,70.25,70.26,34276.0
2017-06-16 12:25:00,70.27,70.31,70.15,70.29,53427.0,70.27,70.31,70.15,70.29,53427.0
2017-06-16 12:30:00,70.3,70.42,70.2,70.4,31605.0,70.3,70.42,70.2,70.4,31605.0
2017-06-16 12:35:00,70.39,70.45,70.25,70.25,38000.0,70.39,70.45,70.25,70.25,38000.0
2017-06-16 12:40:00,70.26,70.34,70.25,70.31,21887.0,70.26,70.34,70.25,70.31,21887.0
2017-06-16 12:45:00,70.31,70.41,70.29,70.34,22515.0,70.31,70.41,70.29,70.34,22515.0
2017-06-16 12:50:00,70.33,70.41,70.33,70.39,21053.0,70.33,70.41,70.33,70.39,21053.0
2017-06-16 12:55:00,70.39,70.41,70.25,70.28,24903.0,70.39,70.41,70.25,70.28,24903.0
2017-06-16 13:00:00,70.29,70.39,70.22,70.33,35834.0,70.29,70.39,70.22,70.33,35834.0
2017-06-16 13:05:00,70.35,70.4,70.29,70.34,29713.0,70.35,70.4,70.29,70.34,29713.0
2017-06-16 13:10:00,70.33,70.35,70.19,70.19,25192.0,70.33,70.35,70.19,70.19,25192.0
2017-06-16 13:15:00,70.17,70.21,69.98,70.05,30637.0,70.17,70.21,69.98,70.05,30637.0
2017-06-16 13:20:00,70.05,70.07,69.93,69.97,35021.0,70.05,70.07,69.93,69.97,35021.0
2017-06-16 13:25:00,70.0,70.01,69.84,69.86,28991.0,70.0,70.01,69.84,69.86,28991.0
2017-06-16 13:30:00,69.84,69.86,69.74,69.76,26120.0,69.84,69.86,69.74,69.76,26120.0
2017-06-16 13:35:00,69.78,69.95,69.78,69.86,23995.0,69.78,69.95,69.78,69.86,23995.0
2017-06-16 13:40:00,69.87,69.89,69.75,69.8,21669.0,69.87,69.89,69.75,69.8,21669.0
2017-06-16 13:45:00,69.81,69.84,69.75,69.82,22723.0,69.81,69.84,69.75,69.82,22723.0
2017-06-16 13:50:00,69.8,69.82,69.73,69.76,21008.0,69.8,69.82,69.73,69.76,21008.0
2017-06-16 13:55:00,69.75,69.81,69.68,69.76,43416.0,69.75,69.81,69.68,69.76,43416.0
2017-06-16 14:00:00,69.76,69.91,69.71,69.9,80293.0,69.76,69.91,69.71,69.9,80293.0
2017-06-16 14:05:00,69.91,70.11,69.91,70.04,25456.0,69.91,70.11,69.91,70.04,25456.0
2017-06-16 14:10:00,70.04,70.07,69.97,70.07,26145.0,70.04,70.07,69.97,70.07,26145.0
2017-06-16 14:15:00,70.05,70.06,69.91,69.91,94402.0,70.05,70.06,69.91,69.91,94402.0
2017-06-16 14:20:00,69.9,70.6,69.75,69.88,102967.0,69.9,70.6,69.75,69.88,102967.0
2017-06-16 14:25:00,69.87,69.9,69.72,69.81,98644.0,69.87,69.9,69.72,69.81,98644.0
2017-06-16 14:30:00,69.8,69.96,69.79,69.84,21654.0,69.8,69.96,69.79,69.84,21654.0
2017-06-16 14:35:00,69.85,69.87,69.75,69.75,25461.0,69.85,69.87,69.75,69.75,25461.0
2017-06-16 14:40:00,69.76,69.77,69.7,69.75,25646.0,69.76,69.77,69.7,69.75,25646.0
2017-06-16 14:45:00,69.76,69.78,69.71,69.71,24530.0,69.76,69.78,69.71,69.71,24530.0
2017-06-16 14:50:00,69.71,69.72,69.6,69.64,50009.0,69.71,69.72,69.6,69.64,50009.0
2017-06-16 14:55:00,69.62,69.68,69.6,69.63,45073.0,69.62,69.68,69.6,69.63,45073.0
2017-06-16 15:00:00,69.63,69.93,69.63,69.87,63727.0,69.63,69.93,69.63,69.87,63727.0
2017-06-16 15:05:00,69.86,69.93,69.81,69.87,48556.0,69.86,69.93,69.81,69.87,48556.0
2017-06-16 15:10:00,69.86,69.91,69.83,69.9,45333.0,69.86,69.91,69.83,69.9,45333.0
2017-06-16 15:15:00,69.9,70.01,69.89,69.98,51809.0,69.9,70.01,69.89,69.98,51809.0
2017-06-16 15:20:00,69.98,70.07,69.98,70.06,60740.0,69.98,70.07,69.98,70.06,60740.0
2017-06-16 15:25:00,70.05,70.2,70.0,70.01,75090.0,70.05,70.2,70.0,70.01,75090.0
2017-06-16 15:30:00,70.01,70.08,70.01,70.06,79648.0,70.01,70.08,70.01,70.06,79648.0
2017-06-16 15:35:00,70.06,70.09,70.0,70.06,93855.0,70.06,70.09,70.0,70.06,93855.0
2017-06-16 15:40:00,70.06,70.09,70.0,70.01,68657.0,70.06,70.09,70.0,70.01,68657.0
2017-06-16 15:45:00,70.02,70.03,69.9,69.9,149797.0,70.02,70.03,69.9,69.9,149797.0
2017-06-16 15:50:00,69.88,69.93,69.75,69.8,233429.0,69.88,69.93,69.75,69.8,233429.0
2017-06-16 15:55:00,69.8,70.17,69.79,70.08,461380.0,69.8,70.17,69.79,70.08,461380.0
2017-06-19 09:30:00,70.53,71.0,69.8,69.9,66730.0,70.53,71.0,69.8,69.9,66730.0
2017-06-19 09:35:00,69.85,69.92,69.54,69.77,47187.0,69.85,69.92,69.54,69.77,47187.0
2017-06-19 09:40:00,69.74,69.83,69.47,69.47,36027.0,69.74,69.83,69.47,69.47,36027.0
2017-06-19 09:45:00,69.53,69.96,69.5,69.94,42770.0,69.53,69.96,69.5,69.94,42770.0
2017-06-19 09:50:00,69.98,70.04,69.74,69.9,52937.0,69.98,70.04,69.74,69.9,52937.0
2017-06-19 09:55:00,69.91,69.95,69.59,69.67,49433.0,69.91,69.95,69.59,69.67,49433.0
2017-06-19 10:00:00,69.71,69.82,69.63,69.81,41700.0,69.71,69.82,69.63,69.81,41700.0
2017-06-19 10:05:00,69.82,69.99,69.73,69.97,41823.0,69.82,69.99,69.73,69.97,41823.0
2017-06-19 10:10:00,69.98,70.05,69.89,70.03,30450.0,69.98,70.05,69.89,70.03,30450.0
2017-06-19 10:15:00,70.03,70.06,69.88,70.03,111346.0,70.03,70.06,69.88,70.03,111346.0
2017-06-19 10:20:00,70.04,70.1,69.67,69.69,42278.0,70.04,70.1,69.67,69.69,42278.0
2017-06-19 10:25:00,69.69,69.82,69.63,69.79,52929.0,69.69,69.82,69.63,69.79,52929.0
2017-06-19 10:30:00,69.78,69.9,69.67,69.72,48033.0,69.78,69.9,69.67,69.72,48033.0
2017-06-19 10:35:00,69.72,69.82,69.68,69.82,34684.0,69.72,69.82,69.68,69.82,34684.0
2017-06-19 10:40:00,69.82,69.87,69.48,69.53,162165.0,69.82,69.87,69.48,69.53,162165.0
2017-06-19 10:45:00,69.54,69.68,69.5,69.67,31858.0,69.54,69.68,69.5,69.67,31858.0
2017-06-19 10:50:00,69.68,69.74,69.57,69.6,32975.0,69.68,69.74,69.57,69.6,32975.0
2017-06-19 10:55:00,69.63,69.78,69.61,69.7,96720.0,69.63,69.78,69.61,69.7,96720.0
2017-06-19 11:00:00,69.7,69.73,69.52,69.59,68268.0,69.7,69.73,69.52,69.59,68268.0
2017-06-19 11:05:00,69.59,69.63,69.52,69.57,39641.0,69.59,69.63,69.52,69.57,39641.0
2017-06-19 11:10:00,69.55,69.58,69.49,69.53,22899.0,69.55,69.58,69.49,69.53,22899.0
2017-06-19 11:15:00,69.53,69.61,69.47,69.5,40435.0,69.53,69.61,69.47,69.5,40435.0
2017-06-19 11:20:00,69.51,69.54,69.44,69.5,77111.0,69.51,69.54,69.44,69.5,77111.0
2017-06-19 11:25:00,69.51,69.56,69.46,69.54,55279.0,69.51,69.56,69.46,69.54,55279.0
2017-06-19 11:30:00,69.54,69.59,69.51,69.55,28100.0,69.54,69.59,69.51,69.55,28100.0
2017-06-19 11:35:00,69.55,69.74,69.55,69.74,29584.0,69.55,69.74,69.55,69.74,29584.0
2017-06-19 11:40:00,69.73,69.73,69.65,69.69,51678.0,69.73,69.73,69.65,69.69,51678.0
2017-06-19 11:45:00,69.68,69.75,69.66,69.75,18465.0,69.68,69.75,69.66,69.75,18465.0
2017-06-19 11:50:00,69.75,69.75,69.67,69.69,63919.0,69.75,69.75,69.67,69.69,63919.0
2017-06-19 11:55:00,69.69,69.86,69.69,69.79,34852.0,69.69,69.86,69.69,69.79,34852.0
2017-06-19 12:00:00,69.79,69.85,69.75,69.76,19266.0,69.79,69.85,69.75,69.76,19266.0
2017-06-19 12:05:00,69.75,69.76,69.65,69.67,23968.0,69.75,69.76,69.65,69.67,23968.0
2017-06-19 12:10:00,69.71,69.77,69.65,69.66,24515.0,69.71,69.77,69.65,69.66,24515.0
2017-06-19 12:15:00,69.66,69.84,69.64,69.79,80764.0,69.66,69.84,69.64,69.79,80764.0
2017-06-19 12:20:00,69.81,70.01,69.78,70.01,66110.0,69.81,70.01,69.78,70.01,66110.0
2017-06-19 12:25:00,70.02,70.18,70.0,70.12,93835.0,70.02,70.18,70.0,70.12,93835.0
2017-06-19 12:30:00,70.15,70.21,70.03,70.09,18639.0,70.15,70.21,70.03,70.09,18639.0
2017-06-19 12:35:00,70.09,70.25,70.08,70.2,23209.0,70.09,70.25,70.08,70.2,23209.0
2017-06-19 12:40:00,70.19,70.49,70.19,70.42,70329.0,70.19,70.49,70.19,70.42,70329.0
2017-06-19 12:45:00,70.43,70.43,70.2,70.41,216966.0,70.43,70.43,70.2,70.41,216966.0
2017-06-19 12:50:00,70.39,70.61,70.32,70.61,133557.0,70.39,70.61,70.32,70.61,133557.0
2017-06-19 12:55:00,70.63,70.67,70.52,70.6,42793.0,70.63,70.67,70.52,70.6,42793.0
2017-06-19 13:00:00,70.6,70.67,70.55,70.62,69083.0,70.6,70.67,70.55,70.62,69083.0
2017-06-19 13:05:00,70.62,70.68,70.56,70.61,37028.0,70.62,70.68,70.56,70.61,37028.0
2017-06-19 13:10:00,70.59,70.63,70.56,70.63,39409.0,70.59,70.63,70.56,70.63,39409.0
2017-06-19 13:15:00,70.62,70.69,70.61,70.66,22342.0,70.62,70.69,70.61,70.66,22342.0
2017-06-19 13:20:00,70.66,70.86,70.65,70.84,47323.0,70.66,70.86,70.65,70.84,47323.0
2017-06-19 13:25:00,70.84,70.84,70.73,70.82,37716.0,70.84,70.84,70.73,70.82,37716.0
2017-06-19 13:30:00,70.82,70.92,70.77,70.88,29544.0,70.82,70.92,70.77,70.88,29544.0
2017-06-19 13:35:00,70.88,70.91,70.76,70.77,15308.0,70.88,70.91,70.76,70.77,15308.0
2017-06-19 13:40:00,70.77,70.8,70.58,70.65,28320.0,70.77,70.8,70.58,70.65,28320.0
2017-06-19 13:45:00,70.63,70.64,70.52,70.53,36539.0,70.63,70.64,70.52,70.53,36539.0
2017-06-19 13:50:00,70.52,70.63,70.45,70.57,18979.0,70.52,70.63,70.45,70.57,18979.0
2017-06-19 13:55:00,70.56,70.65,70.51,70.51,20313.0,70.56,70.65,70.51,70.51,20313.0
2017-06-19 14:00:00,70.49,70.58,70.49,70.49,10100.0,70.49,70.58,70.49,70.49,10100.0
2017-06-19 14:05:00,70.48,70.51,70.42,70.43,16625.0,70.48,70.51,70.42,70.43,16625.0
2017-06-19 14:10:00,70.47,70.51,70.44,70.51,13055.0,70.47,70.51,70.44,70.51,13055.0
2017-06-19 14:15:00,70.5,70.51,70.44,70.47,20080.0,70.5,70.51,70.44,70.47,20080.0
2017-06-19 14:20:00,70.45,70.48,70.36,70.39,18862.0,70.45,70.48,70.36,70.39,18862.0
2017-06-19 14:25:00,70.39,70.52,70.39,70.45,16400.0,70.39,70.52,70.39,70.45,16400.0
2017-06-19 14:30:00,70.45,70.49,70.38,70.4,21488.0,70.45,70.49,70.38,70.4,21488.0
2017-06-19 14:35:00,70.4,70.4,70.32,70.32,15375.0,70.4,70.4,70.32,70.32,15375.0
2017-06-19 14:40:00,70.33,70.36,70.31,70.34,17649.0,70.33,70.36,70.31,70.34,17649.0
2017-06-19 14:45:00,70.33,70.37,70.26,70.28,27574.0,70.33,70.37,70.26,70.28,27574.0
2017-06-19 14:50:00,70.28,70.38,70.23,70.37,50566.0,70.28,70.38,70.23,70.37,50566.0
2017-06-19 14:55:00,70.38,70.38,70.28,70.32,18494.0,70.38,70.38,70.28,70.32,18494.0
2017-06-19 15:00:00,70.32,70.35,70.25,70.31,30070.0,70.32,70.35,70.25,70.31,30070.0
2017-06-19 15:05:00,70.32,70.59,70.27,70.37,65107.0,70.32,70.59,70.27,70.37,65107.0
2017-06-19 15:10:00,70.38,70.49,70.36,70.37,106610.0,70.38,70.49,70.36,70.37,106610.0
2017-06-19 15:15:00,70.39,70.53,70.38,70.46,59664.0,70.39,70.53,70.38,70.46,59664.0
2017-06-19 15:20:00,70.45,70.46,70.35,70.39,65612.0,70.45,70.46,70.35,70.39,65612.0
2017-06-19 15:25:00,70.39,70.41,70.32,70.34,53932.0,70.39,70.41,70.32,70.34,53932.0
2017-06-19 15:30:00,70.34,70.45,70.33,70.44,38681.0,70.34,70.45,70.33,70.44,38681.0
2017-06-19 15:35:00,70.45,70.51,70.36,70.45,46104.0,70.45,70.51,70.36,70.45,46104.0
2017-06-19 15:40:00,70.44,70.49,70.41,70.48,45906.0,70.44,70.49,70.41,70.48,45906.0
2017-06-19 15:45:00,70.49,70.54,70.47,70.54,64764.0,70.49,70.54,70.47,70.54,64764.0
2017-06-19 15:50:00,70.55,70.63,70.53,70.61,130957.0,70.55,70.63,70.53,70.61,130957.0
2017-06-19 15:55:00,70.61,70.61,70.51,70.54,160181.0,70.61,70.61,70.51,70.54,160181.0
2017-06-20 09:30:00,70.62,70.69,70.23,70.34,31435.0,70.62,70.69,70.23,70.34,31435.0
2017-06-20 09:35:00,70.25,70.5,69.77,69.77,60721.0,70.25,70.5,69.77,69.77,60721.0
2017-06-20 09:40:00,69.77,70.0,69.77,69.95,54124.0,69.77,70.0,69.77,69.95,54124.0
2017-06-20 09:45:00,69.93,70.0,69.8,69.95,91620.0,69.93,70.0,69.8,69.95,91620.0
2017-06-20 09:50:00,69.99,70.04,69.93,70.0,43021.0,69.99,70.04,69.93,70.0,43021.0
2017-06-20 09:55:00,70.01,70.24,69.99,70.12,107337.0,70.01,70.24,69.99,70.12,107337.0
2017-06-20 10:00:00,70.09,70.15,69.97,70.02,40704.0,70.09,70.15,69.97,70.02,40704.0
2017-06-20 10:05:00,70.03,70.07,69.85,69.88,92639.0,70.03,70.07,69.85,69.88,92639.0
2017-06-20 10:10:00,69.9,69.91,69.74,69.77,41695.0,69.9,69.91,69.74,69.77,41695.0
2017-06-20 10:15:00,69.79,69.96,69.66,69.94,77300.0,69.79,69.96,69.66,69.94,77300.0
2017-06-20 10:20:00,69.96,70.0,69.84,69.85,69526.0,69.96,70.0,69.84,69.85,69526.0
2017-06-20 10:25:00,69.84,69.93,69.82,69.91,46734.0,69.84,69.93,69.82,69.91,46734.0
2017-06-20 10:30:00,69.91,69.93,69.78,69.82,23635.0,69.91,69.93,69.78,69.82,23635.0
2017-06-20 10:35:00,69.81,69.88,69.76,69.84,26508.0,69.81,69.88,69.76,69.84,26508.0
2017-06-20 10:40:00,69.83,69.96,69.73,69.95,30702.0,69.83,69.96,69.73,69.95,30702.0
2017-06-20 10:45:00,69.95,70.0,69.94,69.99,21227.0,69.95,70.0,69.94,69.99,21227.0
2017-06-20 10:50:00,69.98,70.21,69.98,70.21,21147.0,69.98,70.21,69.98,70.21,21147.0
2017-06-20 10:55:00,70.2,70.25,70.18,70.25,25039.0,70.2,70.25,70.18,70.25,25039.0
2017-06-20 11:00:00,70.23,70.43,70.23,70.31,43379.0,70.23,70.43,70.23,70.31,43379.0
2017-06-20 11:05:00,70.31,70.36,70.19,70.19,24345.0,70.31,70.36,70.19,70.19,24345.0
2017-06-20 11:10:00,70.18,70.18,70.07,70.09,15676.0,70.18,70.18,70.07,70.09,15676.0
2017-06-20 11:15:00,70.11,70.11,69.92,69.95,14861.0,70.11,70.11,69.92,69.95,14861.0
2017-06-20 11:20:00,69.97,69.97,69.9,69.94,11597.0,69.97,69.97,69.9,69.94,11597.0
2017-06-20 11:25:00,69.94,70.0,69.88,70.0,8659.0,69.94,70.0,69.88,70.0,8659.0
2017-06-20 11:30:00,70.0,70.08,69.9,69.97,13405.0,70.0,70.08,69.9,69.97,13405.0
2017-06-20 11:35:00,69.96,69.98,69.87,69.89,13134.0,69.96,69.98,69.87,69.89,13134.0
2017-06-20 11:40:00,69.9,69.98,69.85,69.95,11100.0,69.9,69.98,69.85,69.95,11100.0
2017-06-20 11:45:00,69.93,69.93,69.79,69.81,13198.0,69.93,69.93,69.79,69.81,13198.0
2017-06-20 11:50:00,69.83,69.93,69.82,69.9,14735.0,69.83,69.93,69.82,69.9,14735.0
2017-06-20 11:55:00,69.91,69.92,69.87,69.9,16943.0,69.91,69.92,69.87,69.9,16943.0
2017-06-20 12:00:00,69.89,69.91,69.84,69.84,12523.0,69.89,69.91,69.84,69.84,12523.0
2017-06-20 12:05:00,69.83,69.88,69.83,69.87,4469.0,69.83,69.88,69.83,69.87,4469.0
2017-06-20 12:10:00,69.88,69.88,69.75,69.77,25331.0,69.88,69.88,69.75,69.77,25331.0
2017-06-20 12:15:00,69.77,69.77,69.64,69.65,62340.0,69.77,69.77,69.64,69.65,62340.0
2017-06-20 12:20:00,69.65,69.66,69.5,69.51,90028.0,69.65,69.66,69.5,69.51,90028.0
2017-06-20 12:25:00,69.51,69.79,69.5,69.76,23492.0,69.51,69.79,69.5,69.76,23492.0
2017-06-20 12:30:00,69.76,69.8,69.72,69.74,17489.0,69.76,69.8,69.72,69.74,17489.0
2017-06-20 12:35:00,69.73,69.76,69.72,69.74,7435.0,69.73,69.76,69.72,69.74,7435.0
2017-06-20 12:40:00,69.75,69.78,69.7,69.77,6550.0,69.75,69.78,69.7,69.77,6550.0
2017-06-20 12:45:00,69.77,69.77,69.72,69.73,9459.0,69.77,69.77,69.72,69.73,9459.0
2017-06-20 12:50:00,69.72,69.76,69.71,69.73,9045.0,69.72,69.76,69.71,69.73,9045.0
2017-06-20 12:55:00,69.73,69.74,69.69,69.72,13563.0,69.73,69.74,69.69,69.72,13563.0
2017-06-20 13:00:00,69.73,69.8,69.72,69.74,13201.0,69.73,69.8,69.72,69.74,13201.0
2017-06-20 13:05:00,69.75,69.77,69.7,69.74,12479.0,69.75,69.77,69.7,69.74,12479.0
2017-06-20 13:10:00,69.75,69.75,69.67,69.69,6711.0,69.75,69.75,69.67,69.69,6711.0
2017-06-20 13:15:00,69.7,69.73,69.66,69.71,10697.0,69.7,69.73,69.66,69.71,10697.0
2017-06-20 13:20:00,69.72,69.74,69.69,69.72,7014.0,69.72,69.74,69.69,69.72,7014.0
2017-06-20 13:25:00,69.71,69.72,69.64,69.66,7913.0,69.71,69.72,69.64,69.66,7913.0
2017-06-20 13:30:00,69.68,69.68,69.6,69.62,9642.0,69.68,69.68,69.6,69.62,9642.0
2017-06-20 13:35:00,69.63,69.71,69.63,69.69,30420.0,69.63,69.71,69.63,69.69,30420.0
2017-06-20 13:40:00,69.69,69.7,69.64,69.65,5533.0,69.69,69.7,69.64,69.65,5533.0
2017-06-20 13:45:00,69.65,69.69,69.59,69.6,10446.0,69.65,69.69,69.59,69.6,10446.0
2017-06-20 13:50:00,69.6,69.62,69.51,69.56,24359.0,69.6,69.62,69.51,69.56,24359.0
2017-06-20 13:55:00,69.57,69.57,69.45,69.45,26890.0,69.57,69.57,69.45,69.45,26890.0
2017-06-20 14:00:00,69.45,69.5,69.43,69.49,17945.0,69.45,69.5,69.43,69.49,17945.0
2017-06-20 14:05:00,69.49,69.5,69.38,69.43,17544.0,69.49,69.5,69.38,69.43,17544.0
2017-06-20 14:10:00,69.43,69.43,69.29,69.33,35560.0,69.43,69.43,69.29,69.33,35560.0
2017-06-20 14:15:00,69.33,69.33,69.15,69.27,27087.0,69.33,69.33,69.15,69.27,27087.0
2017-06-20 14:20:00,69.27,69.37,69.26,69.28,18152.0,69.27,69.37,69.26,69.28,18152.0
2017-06-20 14:25:00,69.28,69.31,69.25,69.31,24869.0,69.28,69.31,69.25,69.31,24869.0
2017-06-20 14:30:00,69.31,69.33,69.24,69.24,21474.0,69.31,69.33,69.24,69.24,21474.0
2017-06-20 14:35:00,69.25,69.27,69.13,69.18,23693.0,69.25,69.27,69.13,69.18,23693.0
2017-06-20 14:40:00,69.17,69.18,69.12,69.16,20804.0,69.17,69.18,69.12,69.16,20804.0
2017-06-20 14:45:00,69.16,69.16,69.06,69.06,14963.0,69.16,69.16,69.06,69.06,14963.0
2017-06-20 14:50:00,69.06,69.19,69.05,69.17,17533.0,69.06,69.19,69.05,69.17,17533.0
2017-06-20 14:55:00,69.18,69.19,69.09,69.11,19791.0,69.18,69.19,69.09,69.11,19791.0
2017-06-20 15:00:00,69.14,69.16,69.11,69.12,19894.0,69.14,69.16,69.11,69.12,19894.0
2017-06-20 15:05:00,69.13,69.13,69.03,69.03,28342.0,69.13,69.13,69.03,69.03,28342.0
2017-06-20 15:10:00,69.04,69.05,68.98,68.99,36801.0,69.04,69.05,68.98,68.99,36801.0
2017-06-20 15:15:00,69.0,69.02,68.97,69.0,27853.0,69.0,69.02,68.97,69.0,27853.0
2017-06-20 15:20:00,69.0,69.11,68.99,69.1,374116.0,69.0,69.11,68.99,69.1,374116.0
2017-06-20 15:25:00,69.1,69.11,69.02,69.03,55565.0,69.1,69.11,69.02,69.03,55565.0
2017-06-20 15:30:00,69.03,69.03,68.81,68.83,83501.0,69.03,69.03,68.81,68.83,83501.0
2017-06-20 15:35:00,68.82,68.92,68.73,68.91,120148.0,68.82,68.92,68.73,68.91,120148.0
2017-06-20 15:40:00,68.91,68.91,68.83,68.84,64890.0,68.91,68.91,68.83,68.84,64890.0
2017-06-20 15:45:00,68.84,68.88,68.77,68.81,127811.0,68.84,68.88,68.77,68.81,127811.0
2017-06-20 15:50:00,68.82,68.93,68.81,68.93,103634.0,68.82,68.93,68.81,68.93,103634.0
2017-06-20 15:55:00,68.92,68.96,68.91,68.94,175532.0,68.92,68.96,68.91,68.94,175532.0
2017-06-21 09:30:00,69.04,69.25,68.94,69.08,49564.0,69.04,69.25,68.94,69.08,49564.0
2017-06-21 09:35:00,69.15,69.15,68.73,68.89,36438.0,69.15,69.15,68.73,68.89,36438.0
2017-06-21 09:40:00,68.97,69.31,68.88,69.28,23142.0,68.97,69.31,68.88,69.28,23142.0
2017-06-21 09:45:00,69.28,69.68,69.23,69.62,41062.0,69.28,69.68,69.23,69.62,41062.0
2017-06-21 09:50:00,69.59,69.75,69.58,69.61,49292.0,69.59,69.75,69.58,69.61,49292.0
2017-06-21 09:55:00,69.59,69.61,69.35,69.36,24078.0,69.59,69.61,69.35,69.36,24078.0
2017-06-21 10:00:00,69.34,69.48,69.34,69.41,22782.0,69.34,69.48,69.34,69.41,22782.0
2017-06-21 10:05:00,69.38,69.67,69.37,69.48,36942.0,69.38,69.67,69.37,69.48,36942.0
2017-06-21 10:10:00,69.47,69.47,69.12,69.16,11695.0,69.47,69.47,69.12,69.16,11695.0
2017-06-21 10:15:00,69.18,69.28,69.14,69.19,36108.0,69.18,69.28,69.14,69.19,36108.0
2017-06-21 10:20:00,69.19,69.19,69.13,69.17,6850.0,69.19,69.19,69.13,69.17,6850.0
2017-06-21 10:25:00,69.15,69.17,69.01,69.06,20441.0,69.15,69.17,69.01,69.06,20441.0
2017-06-21 10:30:00,69.09,69.33,69.05,69.32,13420.0,69.09,69.33,69.05,69.32,13420.0
2017-06-21 10:35:00,69.31,69.32,69.21,69.25,7492.0,69.31,69.32,69.21,69.25,7492.0
2017-06-21 10:40:00,69.22,69.22,68.98,69.01,73570.0,69.22,69.22,68.98,69.01,73570.0
2017-06-21 10:45:00,68.99,68.99,68.88,68.96,49271.0,68.99,68.99,68.88,68.96,49271.0
2017-06-21 10:50:00,68.95,68.97,68.77,68.78,16757.0,68.95,68.97,68.77,68.78,16757.0
2017-06-21 10:55:00,68.8,68.8,68.7,68.78,41682.0,68.8,68.8,68.7,68.78,41682.0
2017-06-21 11:00:00,68.78,68.85,68.72,68.72,16874.0,68.78,68.85,68.72,68.72,16874.0
2017-06-21 11:05:00,68.72,68.75,68.59,68.67,45154.0,68.72,68.75,68.59,68.67,45154.0
2017-06-21 11:10:00,68.7,68.71,68.52,68.54,47750.0,68.7,68.71,68.52,68.54,47750.0
2017-06-21 11:15:00,68.52,68.56,68.45,68.53,54848.0,68.52,68.56,68.45,68.53,54848.0
2017-06-21 11:20:00,68.54,68.57,68.4,68.42,36212.0,68.54,68.57,68.4,68.42,36212.0
2017-06-21 11:25:00,68.4,68.42,68.29,68.29,32008.0,68.4,68.42,68.29,68.29,32008.0
2017-06-21 11:30:00,68.3,68.32,68.26,68.27,35654.0,68.3,68.32,68.26,68.27,35654.0
2017-06-21 11:35:00,68.27,68.34,68.2,68.23,85840.0,68.27,68.34,68.2,68.23,85840.0
2017-06-21 11:40:00,68.24,68.29,68.16,68.25,65610.0,68.24,68.29,68.16,68.25,65610.0
2017-06-21 11:45:00,68.26,68.31,68.2,68.23,53928.0,68.26,68.31,68.2,68.23,53928.0
2017-06-21 11:50:00,68.24,68.34,68.24,68.3,50354.0,68.24,68.34,68.24,68.3,50354.0
2017-06-21 11:55:00,68.32,68.45,68.29,68.45,45763.0,68.32,68.45,68.29,68.45,45763.0
2017-06-21 12:00:00,68.44,68.49,68.3,68.33,65144.0,68.44,68.49,68.3,68.33,65144.0
2017-06-21 12:05:00,68.31,68.42,68.25,68.33,74563.0,68.31,68.42,68.25,68.33,74563.0
2017-06-21 12:10:00,68.32,68.32,68.13,68.13,15052.0,68.32,68.32,68.13,68.13,15052.0
2017-06-21 12:15:00,68.13,68.13,68.03,68.12,24857.0,68.13,68.13,68.03,68.12,24857.0
2017-06-21 12:20:00,68.11,68.19,68.08,68.11,18455.0,68.11,68.19,68.08,68.11,18455.0
2017-06-21 12:25:00,68.1,68.1,67.94,67.94,47317.0,68.1,68.1,67.94,67.94,47317.0
2017-06-21 12:30:00,67.94,68.1,67.93,68.08,14960.0,67.94,68.1,67.93,68.08,14960.0
2017-06-21 12:35:00,68.07,68.07,68.03,68.04,17033.0,68.07,68.07,68.03,68.04,17033.0
2017-06-21 12:40:00,68.03,68.03,67.85,67.85,20331.0,68.03,68.03,67.85,67.85,20331.0
2017-06-21 12:45:00,67.86,67.86,67.72,67.73,47878.0,67.86,67.86,67.72,67.73,47878.0
2017-06-21 12:50:00,67.74,67.81,67.73,67.73,45365.0,67.74,67.81,67.73,67.73,45365.0
2017-06-21 12:55:00,67.73,67.76,67.62,67.67,79568.0,67.73,67.76,67.62,67.67,79568.0
2017-06-21 13:00:00,67.67,67.67,67.6,67.66,54421.0,67.67,67.67,67.6,67.66,54421.0
2017-06-21 13:05:00,67.67,67.77,67.65,67.76,272706.0,67.67,67.77,67.65,67.76,272706.0
2017-06-21 13:10:00,67.75,67.8,67.74,67.78,19781.0,67.75,67.8,67.74,67.78,19781.0
2017-06-21 13:15:00,67.78,67.78,67.67,67.67,94143.0,67.78,67.78,67.67,67.67,94143.0
2017-06-21 13:20:00,67.68,67.74,67.66,67.66,20102.0,67.68,67.74,67.66,67.66,20102.0
2017-06-21 13:25:00,67.66,67.73,67.63,67.7,19587.0,67.66,67.73,67.63,67.7,19587.0
2017-06-21 13:30:00,67.71,67.8,67.7,67.76,25852.0,67.71,67.8,67.7,67.76,25852.0
2017-06-21 13:35:00,67.75,67.77,67.66,67.74,26196.0,67.75,67.77,67.66,67.74,26196.0
2017-06-21 13:40:00,67.73,67.77,67.69,67.74,21210.0,67.73,67.77,67.69,67.74,21210.0
2017-06-21 13:45:00,67.73,67.76,67.71,67.74,15411.0,67.73,67.76,67.71,67.74,15411.0
2017-06-21 13:50:00,67.74,67.74,67.62,67.63,20443.0,67.74,67.74,67.62,67.63,20443.0
2017-06-21 13:55:00,67.64,67.66,67.62,67.65,13057.0,67.64,67.66,67.62,67.65,13057.0
2017-06-21 14:00:00,67.64,67.79,67.63,67.79,14669.0,67.64,67.79,67.63,67.79,14669.0
2017-06-21 14:05:00,67.78,67.95,67.76,67.94,58017.0,67.78,67.95,67.76,67.94,58017.0
2017-06-21 14:10:00,67.92,67.98,67.91,67.95,14283.0,67.92,67.98,67.91,67.95,14283.0
2017-06-21 14:15:00,67.96,68.05,67.96,68.02,16935.0,67.96,68.05,67.96,68.02,16935.0
2017-06-21 14:20:00,68.01,68.06,68.0,68.0,18925.0,68.01,68.06,68.0,68.0,18925.0
2017-06-21 14:25:00,68.0,68.18,67.99,68.18,23208.0,68.0,68.18,67.99,68.18,23208.0
2017-06-21 14:30:00,68.17,68.19,68.11,68.19,25324.0,68.17,68.19,68.11,68.19,25324.0
2017-06-21 14:35:00,68.19,68.27,68.18,68.27,31971.0,68.19,68.27,68.18,68.27,31971.0
2017-06-21 14:40:00,68.28,68.28,68.1,68.14,53548.0,68.28,68.28,68.1,68.14,53548.0
2017-06-21 14:45:00,68.13,68.14,68.05,68.06,22357.0,68.13,68.14,68.05,68.06,22357.0
2017-06-21 14:50:00,68.05,68.12,68.02,68.1,157826.0,68.05,68.12,68.02,68.1,157826.0
2017-06-21 14:55:00,68.11,68.17,68.05,68.1,28987.0,68.11,68.17,68.05,68.1,28987.0
2017-06-21 15:00:00,68.09,68.15,68.04,68.05,42113.0,68.09,68.15,68.04,68.05,42113.0
2017-06-21 15:05:00,68.06,68.12,68.04,68.12,26374.0,68.06,68.12,68.04,68.12,26374.0
2017-06-21 15:10:00,68.12,68.12,68.01,68.05,50936.0,68.12,68.12,68.01,68.05,50936.0
2017-06-21 15:15:00,68.05,68.11,68.04,68.05,27007.0,68.05,68.11,68.04,68.05,27007.0
2017-06-21 15:20:00,68.05,68.05,67.94,67.94,30091.0,68.05,68.05,67.94,67.94,30091.0
2017-06-21 15:25:00,67.93,68.02,67.93,68.0,35867.0,67.93,68.02,67.93,68.0,35867.0
2017-06-21 15:30:00,67.99,68.01,67.97,67.98,33498.0,67.99,68.01,67.97,67.98,33498.0
2017-06-21 15:35:00,67.98,68.05,67.97,67.99,40260.0,67.98,68.05,67.97,67.99,40260.0
2017-06-21 15:40:00,67.98,68.01,67.96,68.01,44848.0,67.98,68.01,67.96,68.01,44848.0
2017-06-21 15:45:00,68.02,68.09,68.01,68.06,51699.0,68.02,68.09,68.01,68.06,51699.0
2017-06-21 15:50:00,68.05,68.06,67.94,68.03,145752.0,68.05,68.06,67.94,68.03,145752.0
2017-06-21 15:55:00,68.03,68.08,68.02,68.05,191156.0,68.03,68.08,68.02,68.05,191156.0
2017-06-22 09:30:00,68.1,68.36,67.63,67.82,55314.0,68.1,68.36,67.63,67.82,55314.0
2017-06-22 09:35:00,67.81,67.99,67.61,67.77,19317.0,67.81,67.99,67.61,67.77,19317.0
2017-06-22 09:40:00,67.73,67.84,67.62,67.69,12591.0,67.73,67.84,67.62,67.69,12591.0
2017-06-22 09:45:00,67.67,68.0,67.66,67.94,8696.0,67.67,68.0,67.66,67.94,8696.0
2017-06-22 09:50:00,67.94,68.23,67.86,68.19,17568.0,67.94,68.23,67.86,68.19,17568.0
2017-06-22 09:55:00,68.2,68.24,68.13,68.21,47756.0,68.2,68.24,68.13,68.21,47756.0
2017-06-22 10:00:00,68.23,68.27,67.95,68.12,25875.0,68.23,68.27,67.95,68.12,25875.0
2017-06-22 10:05:00,68.11,68.16,68.02,68.15,24536.0,68.11,68.16,68.02,68.15,24536.0
2017-06-22 10:10:00,68.13,68.13,67.92,67.92,40311.0,68.13,68.13,67.92,67.92,40311.0
2017-06-22 10:15:00,67.91,68.03,67.91,67.99,12138.0,67.91,68.03,67.91,67.99,12138.0
2017-06-22 10:20:00,67.99,68.18,67.99,68.16,62756.0,67.99,68.18,67.99,68.16,62756.0
2017-06-22 10:25:00,68.12,68.37,68.1,68.17,29326.0,68.12,68.37,68.1,68.17,29326.0
2017-06-22 10:30:00,68.17,68.17,68.02,68.09,24480.0,68.17,68.17,68.02,68.09,24480.0
2017-06-22 10:35:00,68.09,68.14,67.98,68.05,45505.0,68.09,68.14,67.98,68.05,45505.0
2017-06-22 10:40:00,68.06,68.11,68.0,68.06,16914.0,68.06,68.11,68.0,68.06,16914.0
2017-06-22 10:45:00,68.05,68.14,68.03,68.04,41287.0,68.05,68.14,68.03,68.04,41287.0
2017-06-22 10:50:00,68.06,68.16,68.05,68.15,21717.0,68.06,68.16,68.05,68.15,21717.0
2017-06-22 10:55:00,68.17,68.29,68.14,68.28,14475.0,68.17,68.29,68.14,68.28,14475.0
2017-06-22 11:00:00,68.27,68.4,68.22,68.38,33552.0,68.27,68.4,68.22,68.38,33552.0
2017-06-22 11:05:00,68.38,68.54,68.34,68.46,31674.0,68.38,68.54,68.34,68.46,31674.0
2017-06-22 11:10:00,68.47,68.47,68.25,68.26,16581.0,68.47,68.47,68.25,68.26,16581.0
2017-06-22 11:15:00,68.27,68.27,68.1,68.17,17725.0,68.27,68.27,68.1,68.17,17725.0
2017-06-22 11:20:00,68.15,68.37,68.15,68.37,14343.0,68.15,68.37,68.15,68.37,14343.0
2017-06-22 11:25:00,68.36,68.36,68.23,68.25,13450.0,68.36,68.36,68.23,68.25,13450.0
2017-06-22 11:30:00,68.25,68.3,68.13,68.14,10466.0,68.25,68.3,68.13,68.14,10466.0
2017-06-22 11:35:00,68.14,68.17,68.06,68.07,16764.0,68.14,68.17,68.06,68.07,16764.0
2017-06-22 11:40:00,68.06,68.14,68.06,68.11,13770.0,68.06,68.14,68.06,68.11,13770.0
2017-06-22 11:45:00,68.11,68.19,68.09,68.16,12111.0,68.11,68.19,68.09,68.16,12111.0
2017-06-22 11:50:00,68.17,68.19,68.06,68.07,13629.0,68.17,68.19,68.06,68.07,13629.0
2017-06-22 11:55:00,68.06,68.09,68.02,68.07,17060.0,68.06,68.09,68.02,68.07,17060.0
2017-06-22 12:00:00,68.07,68.28,68.07,68.23,25388.0,68.07,68.28,68.07,68.23,25388.0
2017-06-22 12:05:00,68.25,68.25,68.15,68.16,26133.0,68.25,68.25,68.15,68.16,26133.0
2017-06-22 12:10:00,68.15,68.24,68.11,68.13,27121.0,68.15,68.24,68.11,68.13,27121.0
2017-06-22 12:15:00,68.13,68.13,68.01,68.02,59394.0,68.13,68.13,68.01,68.02,59394.0
2017-06-22 12:20:00,68.02,68.06,67.96,67.98,49279.0,68.02,68.06,67.96,67.98,49279.0
2017-06-22 12:25:00,67.99,68.07,67.94,68.02,52776.0,67.99,68.07,67.94,68.02,52776.0
2017-06-22 12:30:00,68.03,68.12,68.03,68.08,19035.0,68.03,68.12,68.03,68.08,19035.0
2017-06-22 12:35:00,68.09,68.17,68.08,68.08,22683.0,68.09,68.17,68.08,68.08,22683.0
2017-06-22 12:40:00,68.09,68.17,68.01,68.01,28419.0,68.09,68.17,68.01,68.01,28419.0
2017-06-22 12:45:00,68.01,68.06,67.93,68.03,65163.0,68.01,68.06,67.93,68.03,65163.0
2017-06-22 12:50:00,68.04,68.13,68.04,68.06,24609.0,68.04,68.13,68.04,68.06,24609.0
2017-06-22 12:55:00,68.06,68.11,68.04,68.09,23645.0,68.06,68.11,68.04,68.09,23645.0
2017-06-22 13:00:00,68.09,68.11,68.04,68.05,25436.0,68.09,68.11,68.04,68.05,25436.0
2017-06-22 13:05:00,68.07,68.12,68.01,68.01,29988.0,68.07,68.12,68.01,68.01,29988.0
2017-06-22 13:10:00,67.99,68.03,67.88,67.92,35363.0,67.99,68.03,67.88,67.92,35363.0
2017-06-22 13:15:00,67.91,67.99,67.87,67.98,30000.0,67.91,67.99,67.87,67.98,30000.0
2017-06-22 13:20:00,67.98,67.99,67.93,67.98,12565.0,67.98,67.99,67.93,67.98,12565.0
2017-06-22 13:25:00,67.98,68.09,67.97,68.04,28816.0,67.98,68.09,67.97,68.04,28816.0
2017-06-22 13:30:00,68.04,68.16,67.98,68.12,41728.0,68.04,68.16,67.98,68.12,41728.0
2017-06-22 13:35:00,68.13,68.22,68.13,68.18,25983.0,68.13,68.22,68.13,68.18,25983.0
2017-06-22 13:40:00,68.19,68.22,68.13,68.13,22713.0,68.19,68.22,68.13,68.13,22713.0
2017-06-22 13:45:00,68.14,68.2,68.13,68.13,39435.0,68.14,68.2,68.13,68.13,39435.0
2017-06-22 13:50:00,68.14,68.14,68.06,68.11,51048.0,68.14,68.14,68.06,68.11,51048.0
2017-06-22 13:55:00,68.1,68.13,68.0,68.09,48482.0,68.1,68.13,68.0,68.09,48482.0
2017-06-22 14:00:00,68.09,68.13,68.04,68.08,27305.0,68.09,68.13,68.04,68.08,27305.0
2017-06-22 14:05:00,68.08,68.1,68.05,68.06,24942.0,68.08,68.1,68.05,68.06,24942.0
2017-06-22 14:10:00,68.06,68.13,68.04,68.11,38902.0,68.06,68.13,68.04,68.11,38902.0
2017-06-22 14:15:00,68.12,68.19,68.08,68.13,139582.0,68.12,68.19,68.08,68.13,139582.0
2017-06-22 14:20:00,68.15,68.23,68.14,68.2,15061.0,68.15,68.23,68.14,68.2,15061.0
2017-06-22 14:25:00,68.18,68.21,68.16,68.16,9241.0,68.18,68.21,68.16,68.16,9241.0
2017-06-22 14:30:00,68.16,68.17,68.11,68.16,10513.0,68.16,68.17,68.11,68.16,10513.0
2017-06-22 14:35:00,68.15,68.17,68.1,68.16,9410.0,68.15,68.17,68.1,68.16,9410.0
2017-06-22 14:40:00,68.16,68.16,68.1,68.15,14317.0,68.16,68.16,68.1,68.15,14317.0
2017-06-22 14:45:00,68.16,68.17,68.1,68.11,11147.0,68.16,68.17,68.1,68.11,11147.0
2017-06-22 14:50:00,68.1,68.17,68.09,68.1,18068.0,68.1,68.17,68.09,68.1,18068.0
2017-06-22 14:55:00,68.1,68.12,68.06,68.09,24154.0,68.1,68.12,68.06,68.09,24154.0
2017-06-22 15:00:00,68.08,68.1,68.01,68.01,33623.0,68.08,68.1,68.01,68.01,33623.0
2017-06-22 15:05:00,68.02,68.13,68.01,68.09,70684.0,68.02,68.13,68.01,68.09,70684.0
2017-06-22 15:10:00,68.11,68.26,68.11,68.17,31550.0,68.11,68.26,68.11,68.17,31550.0
2017-06-22 15:15:00,68.16,68.16,68.1,68.12,25606.0,68.16,68.16,68.1,68.12,25606.0
2017-06-22 15:20:00,68.12,68.13,68.04,68.06,30431.0,68.12,68.13,68.04,68.06,30431.0
2017-06-22 15:25:00,68.07,68.1,68.03,68.08,20324.0,68.07,68.1,68.03,68.08,20324.0
2017-06-22 15:30:00,68.07,68.08,67.98,67.98,33203.0,68.07,68.08,67.98,67.98,33203.0
2017-06-22 15:35:00,67.99,68.0,67.88,67.89,32185.0,67.99,68.0,67.88,67.89,32185.0
2017-06-22 15:40:00,67.89,67.93,67.76,67.76,47244.0,67.89,67.93,67.76,67.76,47244.0
2017-06-22 15:45:00,67.75,67.78,67.69,67.73,61826.0,67.75,67.78,67.69,67.73,61826.0
2017-06-22 15:50:00,67.72,67.72,67.61,67.64,84371.0,67.72,67.72,67.61,67.64,84371.0
2017-06-22 15:55:00,67.65,67.72,67.64,67.68,135507.0,67.65,67.72,67.64,67.68,135507.0
2017-06-23 09:30:00,67.38,67.67,67.25,67.25,52493.0,67.38,67.67,67.25,67.25,52493.0
2017-06-23 09:35:00,67.2,67.2,67.0,67.09,17265.0,67.2,67.2,67.0,67.09,17265.0
2017-06-23 09:40:00,67.14,67.42,67.04,67.38,21632.0,67.14,67.42,67.04,67.38,21632.0
2017-06-23 09:45:00,67.4,67.41,67.18,67.35,52604.0,67.4,67.41,67.18,67.35,52604.0
2017-06-23 09:50:00,67.35,67.53,67.32,67.45,60427.0,67.35,67.53,67.32,67.45,60427.0
2017-06-23 09:55:00,67.44,67.53,67.32,67.43,62620.0,67.44,67.53,67.32,67.43,62620.0
2017-06-23 10:00:00,67.43,67.49,67.26,67.36,42668.0,67.43,67.49,67.26,67.36,42668.0
2017-06-23 10:05:00,67.32,67.33,67.22,67.32,39737.0,67.32,67.33,67.22,67.32,39737.0
2017-06-23 10:10:00,67.31,67.39,67.29,67.37,23291.0,67.31,67.39,67.29,67.37,23291.0
2017-06-23 10:15:00,67.39,67.42,67.22,67.25,23008.0,67.39,67.42,67.22,67.25,23008.0
2017-06-23 10:20:00,67.25,67.33,67.22,67.27,42940.0,67.25,67.33,67.22,67.27,42940.0
2017-06-23 10:25:00,67.29,67.33,67.24,67.26,36716.0,67.29,67.33,67.24,67.26,36716.0
2017-06-23 10:30:00,67.26,67.33,67.19,67.2,55155.0,67.26,67.33,67.19,67.2,55155.0
2017-06-23 10:35:00,67.21,67.28,67.11,67.13,39046.0,67.21,67.28,67.11,67.13,39046.0
2017-06-23 10:40:00,67.11,67.25,67.05,67.24,21382.0,67.11,67.25,67.05,67.24,21382.0
2017-06-23 10:45:00,67.24,67.28,67.2,67.26,25802.0,67.24,67.28,67.2,67.26,25802.0
2017-06-23 10:50:00,67.26,67.28,67.21,67.23,14196.0,67.26,67.28,67.21,67.23,14196.0
2017-06-23 10:55:00,67.25,67.26,67.15,67.15,24886.0,67.25,67.26,67.15,67.15,24886.0
2017-06-23 11:00:00,67.15,67.16,67.05,67.15,45985.0,67.15,67.16,67.05,67.15,45985.0
2017-06-23 11:05:00,67.15,67.17,67.06,67.08,33825.0,67.15,67.17,67.06,67.08,33825.0
2017-06-23 11:10:00,67.08,67.22,67.05,67.22,15507.0,67.08,67.22,67.05,67.22,15507.0
2017-06-23 11:15:00,67.22,67.23,67.11,67.2,38082.0,67.22,67.23,67.11,67.2,38082.0
2017-06-23 11:20:00,67.2,67.23,67.12,67.14,29109.0,67.2,67.23,67.12,67.14,29109.0
2017-06-23 11:25:00,67.13,67.18,67.11,67.17,33271.0,67.13,67.18,67.11,67.17,33271.0
2017-06-23 11:30:00,67.17,67.17,67.05,67.11,15055.0,67.17,67.17,67.05,67.11,15055.0
2017-06-23 11:35:00,67.11,67.13,67.05,67.1,19551.0,67.11,67.13,67.05,67.1,19551.0
2017-06-23 11:40:00,67.1,67.13,67.05,67.09,15955.0,67.1,67.13,67.05,67.09,15955.0
2017-06-23 11:45:00,67.07,67.09,67.05,67.08,28455.0,67.07,67.09,67.05,67.08,28455.0
2017-06-23 11:50:00,67.08,67.11,67.05,67.08,18858.0,67.08,67.11,67.05,67.08,18858.0
2017-06-23 11:55:00,67.08,67.1,67.05,67.08,15742.0,67.08,67.1,67.05,67.08,15742.0
2017-06-23 12:00:00,67.07,67.11,67.03,67.05,16666.0,67.07,67.11,67.03,67.05,16666.0
2017-06-23 12:05:00,67.06,67.08,66.93,66.93,28268.0,67.06,67.08,66.93,66.93,28268.0
2017-06-23 12:10:00,66.94,66.96,66.89,66.89,26966.0,66.94,66.96,66.89,66.89,26966.0
2017-06-23 12:15:00,66.88,66.99,66.87,66.97,18071.0,66.88,66.99,66.87,66.97,18071.0
2017-06-23 12:20:00,66.98,67.0,66.84,66.84,15908.0,66.98,67.0,66.84,66.84,15908.0
2017-06-23 12:25:00,66.84,66.93,66.74,66.87,79065.0,66.84,66.93,66.74,66.87,79065.0
2017-06-23 12:30:00,66.87,66.89,66.81,66.81,35402.0,66.87,66.89,66.81,66.81,35402.0
2017-06-23 12:35:00,66.81,66.81,66.65,66.73,94576.0,66.81,66.81,66.65,66.73,94576.0
2017-06-23 12:40:00,66.73,66.84,66.66,66.79,220105.0,66.73,66.84,66.66,66.79,220105.0
2017-06-23 12:45:00,66.78,66.82,66.76,66.76,31733.0,66.78,66.82,66.76,66.76,31733.0
2017-06-23 12:50:00,66.77,66.77,66.71,66.72,21228.0,66.77,66.77,66.71,66.72,21228.0
2017-06-23 12:55:00,66.74,66.8,66.74,66.77,10395.0,66.74,66.8,66.74,66.77,10395.0
2017-06-23 13:00:00,66.78,66.82,66.71,66.74,47253.0,66.78,66.82,66.71,66.74,47253.0
2017-06-23 13:05:00,66.73,66.78,66.71,66.76,14897.0,66.73,66.78,66.71,66.76,14897.0
2017-06-23 13:10:00,66.76,66.82,66.71,66.71,39314.0,66.76,66.82,66.71,66.71,39314.0
2017-06-23 13:15:00,66.71,66.72,66.56,66.56,22958.0,66.71,66.72,66.56,66.56,22958.0
2017-06-23 13:20:00,66.57,66.61,66.48,66.48,49521.0,66.57,66.61,66.48,66.48,49521.0
2017-06-23 13:25:00,66.48,66.59,66.45,66.55,44977.0,66.48,66.59,66.45,66.55,44977.0
2017-06-23 13:30:00,66.54,66.59,66.46,66.52,20517.0,66.54,66.59,66.46,66.52,20517.0
2017-06-23 13:35:00,66.54,66.55,66.35,66.39,19932.0,66.54,66.55,66.35,66.39,19932.0
2017-06-23 13:40:00,66.39,66.42,66.33,66.38,16696.0,66.39,66.42,66.33,66.38,16696.0
2017-06-23 13:45:00,66.4,66.43,66.31,66.38,28661.0,66.4,66.43,66.31,66.38,28661.0
2017-06-23 13:50:00,66.37,66.41,66.32,66.4,29555.0,66.37,66.41,66.32,66.4,29555.0
2017-06-23 13:55:00,66.38,66.51,66.37,66.45,27217.0,66.38,66.51,66.37,66.45,27217.0
2017-06-23 14:00:00,66.44,66.51,66.41,66.44,41280.0,66.44,66.51,66.41,66.44,41280.0
2017-06-23 14:05:00,66.45,66.53,66.41,66.47,24130.0,66.45,66.53,66.41,66.47,24130.0
2017-06-23 14:10:00,66.47,66.56,66.45,66.52,18971.0,66.47,66.56,66.45,66.52,18971.0
2017-06-23 14:15:00,66.51,66.54,66.49,66.51,14292.0,66.51,66.54,66.49,66.51,14292.0
2017-06-23 14:20:00,66.5,66.5,66.28,66.33,48026.0,66.5,66.5,66.28,66.33,48026.0
2017-06-23 14:25:00,66.34,66.41,66.31,66.34,47123.0,66.34,66.41,66.31,66.34,47123.0
2017-06-23 14:30:00,66.34,66.39,66.3,66.37,28519.0,66.34,66.39,66.3,66.37,28519.0
2017-06-23 14:35:00,66.35,66.36,66.29,66.33,19268.0,66.35,66.36,66.29,66.33,19268.0
2017-06-23 14:40:00,66.33,66.34,66.27,66.28,58251.0,66.33,66.34,66.27,66.28,58251.0
2017-06-23 14:45:00,66.28,66.28,66.21,66.25,56325.0,66.28,66.28,66.21,66.25,56325.0
2017-06-23 14:50:00,66.24,66.31,66.21,66.26,77081.0,66.24,66.31,66.21,66.26,77081.0
2017-06-23 14:55:00,66.28,66.3,66.24,66.28,80459.0,66.28,66.3,66.24,66.28,80459.0
2017-06-23 15:00:00,66.28,66.28,66.17,66.25,44600.0,66.28,66.28,66.17,66.25,44600.0
2017-06-23 15:05:00,66.27,66.28,66.21,66.22,63309.0,66.27,66.28,66.21,66.22,63309.0
2017-06-23 15:10:00,66.21,66.25,66.19,66.22,52123.0,66.21,66.25,66.19,66.22,52123.0
2017-06-23 15:15:00,66.21,66.31,66.2,66.29,113954.0,66.21,66.31,66.2,66.29,113954.0
2017-06-23 15:20:00,66.28,66.4,66.2,66.39,235957.0,66.28,66.4,66.2,66.39,235957.0
2017-06-23 15:25:00,66.4,66.5,66.39,66.48,44951.0,66.4,66.5,66.39,66.48,44951.0
2017-06-23 15:30:00,66.5,66.6,66.42,66.58,74920.0,66.5,66.6,66.42,66.58,74920.0
2017-06-23 15:35:00,66.58,66.59,66.53,66.57,88549.0,66.58,66.59,66.53,66.57,88549.0
2017-06-23 15:40:00,66.58,66.73,66.54,66.71,96821.0,66.58,66.73,66.54,66.71,96821.0
2017-06-23 15:45:00,66.71,66.76,66.64,66.64,82712.0,66.71,66.76,66.64,66.64,82712.0
2017-06-23 15:50:00,66.66,66.72,66.57,66.72,545918.0,66.66,66.72,66.57,66.72,545918.0
2017-06-23 15:55:00,66.71,66.84,66.57,66.6,469193.0,66.71,66.84,66.57,66.6,469193.0
2017-06-26 09:30:00,66.81,67.33,66.73,66.97,80072.0,66.81,67.33,66.73,66.97,80072.0
2017-06-26 09:35:00,67.08,67.14,66.53,66.94,66430.0,67.08,67.14,66.53,66.94,66430.0
2017-06-26 09:40:00,66.91,67.35,66.91,67.33,1198299.0,66.91,67.35,66.91,67.33,1198299.0
2017-06-26 09:45:00,67.37,67.76,67.33,67.41,66635.0,67.37,67.76,67.33,67.41,66635.0
2017-06-26 09:50:00,67.44,67.73,67.44,67.73,37335.0,67.44,67.73,67.44,67.73,37335.0
2017-06-26 09:55:00,67.74,67.96,67.74,67.78,49302.0,67.74,67.96,67.74,67.78,49302.0
2017-06-26 10:00:00,67.8,68.16,67.77,68.04,104045.0,67.8,68.16,67.77,68.04,104045.0
2017-06-26 10:05:00,68.06,68.07,67.82,67.87,48633.0,68.06,68.07,67.82,67.87,48633.0
2017-06-26 10:10:00,67.88,67.9,67.63,67.65,46034.0,67.88,67.9,67.63,67.65,46034.0
2017-06-26 10:15:00,67.64,67.71,67.49,67.53,33111.0,67.64,67.71,67.49,67.53,33111.0
2017-06-26 10:20:00,67.55,67.72,67.52,67.71,15500.0,67.55,67.72,67.52,67.71,15500.0
2017-06-26 10:25:00,67.71,67.71,67.53,67.58,25503.0,67.71,67.71,67.53,67.58,25503.0
2017-06-26 10:30:00,67.55,67.65,67.54,67.59,20328.0,67.55,67.65,67.54,67.59,20328.0
2017-06-26 10:35:00,67.59,67.65,67.56,67.62,28505.0,67.59,67.65,67.56,67.62,28505.0
2017-06-26 10:40:00,67.63,67.96,67.62,67.96,28802.0,67.63,67.96,67.62,67.96,28802.0
2017-06-26 10:45:00,67.96,68.08,67.92,68.05,31977.0,67.96,68.08,67.92,68.05,31977.0
2017-06-26 10:50:00,68.04,68.16,68.04,68.1,29362.0,68.04,68.16,68.04,68.1,29362.0
2017-06-26 10:55:00,68.09,68.11,67.9,68.11,583508.0,68.09,68.11,67.9,68.11,583508.0
2017-06-26 11:00:00,68.12,68.12,67.83,67.84,27697.0,68.12,68.12,67.83,67.84,27697.0
2017-06-26 11:05:00,67.83,67.88,67.71,67.88,68152.0,67.83,67.88,67.71,67.88,68152.0
2017-06-26 11:10:00,67.89,68.11,67.86,68.11,17278.0,67.89,68.11,67.86,68.11,17278.0
2017-06-26 11:15:00,68.12,68.21,68.08,68.09,42691.0,68.12,68.21,68.08,68.09,42691.0
2017-06-26 11:20:00,68.09,68.1,67.98,68.0,24421.0,68.09,68.1,67.98,68.0,24421.0
2017-06-26 11:25:00,67.99,68.01,67.78,67.84,25743.0,67.99,68.01,67.78,67.84,25743.0
2017-06-26 11:30:00,67.84,67.85,67.77,67.8,18727.0,67.84,67.85,67.77,67.8,18727.0
2017-06-26 11:35:00,67.82,67.84,67.76,67.8,37145.0,67.82,67.84,67.76,67.8,37145.0
2017-06-26 11:40:00,67.8,67.95,67.78,67.94,30628.0,67.8,67.95,67.78,67.94,30628.0
2017-06-26 11:45:00,67.93,67.97,67.89,67.93,11743.0,67.93,67.97,67.89,67.93,11743.0
2017-06-26 11:50:00,67.94,68.02,67.94,67.95,18124.0,67.94,68.02,67.94,67.95,18124.0
2017-06-26 11:55:00,67.95,67.96,67.87,67.88,17582.0,67.95,67.96,67.87,67.88,17582.0
2017-06-26 12:00:00,67.88,67.97,67.85,67.92,21140.0,67.88,67.97,67.85,67.92,21140.0
2017-06-26 12:05:00,67.93,68.0,67.9,67.91,22609.0,67.93,68.0,67.9,67.91,22609.0
2017-06-26 12:10:00,67.91,68.07,67.91,68.04,25027.0,67.91,68.07,67.91,68.04,25027.0
2017-06-26 12:15:00,68.03,68.07,67.93,67.93,21011.0,68.03,68.07,67.93,67.93,21011.0
2017-06-26 12:20:00,67.95,67.96,67.91,67.93,19586.0,67.95,67.96,67.91,67.93,19586.0
2017-06-26 12:25:00,67.93,68.16,67.88,67.95,59208.0,67.93,68.16,67.88,67.95,59208.0
2017-06-26 12:30:00,67.97,68.0,67.92,67.97,21753.0,67.97,68.0,67.92,67.97,21753.0
2017-06-26 12:35:00,67.96,67.99,67.93,67.96,76864.0,67.96,67.99,67.93,67.96,76864.0
2017-06-26 12:40:00,67.95,68.06,67.95,68.05,21486.0,67.95,68.06,67.95,68.05,21486.0
2017-06-26 12:45:00,68.05,68.06,67.95,67.95,30262.0,68.05,68.06,67.95,67.95,30262.0
2017-06-26 12:50:00,67.95,67.97,67.92,67.95,20772.0,67.95,67.97,67.92,67.95,20772.0
2017-06-26 12:55:00,67.93,68.02,67.91,67.98,23065.0,67.93,68.02,67.91,67.98,23065.0
2017-06-26 13:00:00,67.96,67.97,67.9,67.91,15685.0,67.96,67.97,67.9,67.91,15685.0
2017-06-26 13:05:00,67.92,68.02,67.91,67.95,17331.0,67.92,68.02,67.91,67.95,17331.0
2017-06-26 13:10:00,67.94,68.01,67.92,67.92,23716.0,67.94,68.01,67.92,67.92,23716.0
2017-06-26 13:15:00,67.92,67.93,67.85,67.87,16621.0,67.92,67.93,67.85,67.87,16621.0
2017-06-26 13:20:00,67.88,67.93,67.86,67.91,12600.0,67.88,67.93,67.86,67.91,12600.0
2017-06-26 13:25:00,67.91,67.91,67.83,67.87,15655.0,67.91,67.91,67.83,67.87,15655.0
2017-06-26 13:30:00,67.84,67.87,67.84,67.85,12290.0,67.84,67.87,67.84,67.85,12290.0
2017-06-26 13:35:00,67.85,67.91,67.83,67.89,16083.0,67.85,67.91,67.83,67.89,16083.0
2017-06-26 13:40:00,67.9,67.95,67.89,67.89,16227.0,67.9,67.95,67.89,67.89,16227.0
2017-06-26 13:45:00,67.91,67.91,67.86,67.88,11494.0,67.91,67.91,67.86,67.88,11494.0
2017-06-26 13:50:00,67.87,67.95,67.87,67.95,91392.0,67.87,67.95,67.87,67.95,91392.0
2017-06-26 13:55:00,67.96,68.1,67.94,68.08,19761.0,67.96,68.1,67.94,68.08,19761.0
2017-06-26 14:00:00,68.07,68.16,68.04,68.15,19488.0,68.07,68.16,68.04,68.15,19488.0
2017-06-26 14:05:00,68.15,68.17,68.05,68.05,24218.0,68.15,68.17,68.05,68.05,24218.0
2017-06-26 14:10:00,68.06,68.07,67.95,67.95,35258.0,68.06,68.07,67.95,67.95,35258.0
2017-06-26 14:15:00,67.95,68.03,67.92,68.03,522240.0,67.95,68.03,67.92,68.03,522240.0
2017-06-26 14:20:00,68.03,68.1,67.95,67.97,33102.0,68.03,68.1,67.95,67.97,33102.0
2017-06-26 14:25:00,67.96,68.07,67.95,68.06,29786.0,67.96,68.07,67.95,68.06,29786.0
2017-06-26 14:30:00,68.06,68.08,68.0,68.03,21564.0,68.06,68.08,68.0,68.03,21564.0
2017-06-26 14:35:00,68.04,68.12,68.03,68.05,20741.0,68.04,68.12,68.03,68.05,20741.0
2017-06-26 14:40:00,68.05,68.15,68.03,68.08,27794.0,68.05,68.15,68.03,68.08,27794.0
2017-06-26 14:45:00,68.08,68.09,67.97,68.01,20900.0,68.08,68.09,67.97,68.01,20900.0
2017-06-26 14:50:00,68.01,68.04,67.97,67.98,26338.0,68.01,68.04,67.97,67.98,26338.0
2017-06-26 14:55:00,67.99,68.11,67.99,68.1,26106.0,67.99,68.11,67.99,68.1,26106.0
2017-06-26 15:00:00,68.08,68.1,67.99,68.06,31265.0,68.08,68.1,67.99,68.06,31265.0
2017-06-26 15:05:00,68.07,68.16,68.06,68.1,35784.0,68.07,68.16,68.06,68.1,35784.0
2017-06-26 15:10:00,68.1,68.15,68.09,68.14,29018.0,68.1,68.15,68.09,68.14,29018.0
2017-06-26 15:15:00,68.14,68.17,68.07,68.12,36356.0,68.14,68.17,68.07,68.12,36356.0
2017-06-26 15:20:00,68.12,68.12,68.02,68.06,48052.0,68.12,68.12,68.02,68.06,48052.0
2017-06-26 15:25:00,68.06,68.13,68.03,68.13,267154.0,68.06,68.13,68.03,68.13,267154.0
2017-06-26 15:30:00,68.13,68.24,68.07,68.24,60779.0,68.13,68.24,68.07,68.24,60779.0
2017-06-26 15:35:00,68.23,68.37,68.23,68.35,78193.0,68.23,68.37,68.23,68.35,78193.0
2017-06-26 15:40:00,68.34,68.42,68.31,68.42,84783.0,68.34,68.42,68.31,68.42,84783.0
2017-06-26 15:45:00,68.42,68.44,68.34,68.41,89454.0,68.42,68.44,68.34,68.41,89454.0
2017-06-26 15:50:00,68.41,68.53,68.41,68.47,199648.0,68.41,68.53,68.41,68.47,199648.0
2017-06-26 15:55:00,68.48,68.53,68.43,68.48,325485.0,68.48,68.53,68.43,68.48,325485.0
2017-06-27 09:30:00,68.3,69.08,68.25,68.78,161296.0,68.3,69.08,68.25,68.78,161296.0
2017-06-27 09:35:00,68.83,69.07,68.74,68.88,118521.0,68.83,69.07,68.74,68.88,118521.0
2017-06-27 09:40:00,68.84,69.16,68.7,69.09,107080.0,68.84,69.16,68.7,69.09,107080.0
2017-06-27 09:45:00,69.13,69.73,69.08,69.71,188039.0,69.13,69.73,69.08,69.71,188039.0
2017-06-27 09:50:00,69.67,69.7,69.33,69.52,111858.0,69.67,69.7,69.33,69.52,111858.0
2017-06-27 09:55:00,69.5,69.55,69.14,69.21,128456.0,69.5,69.55,69.14,69.21,128456.0
2017-06-27 10:00:00,69.21,69.43,69.17,69.25,56226.0,69.21,69.43,69.17,69.25,56226.0
2017-06-27 10:05:00,69.25,69.59,69.23,69.57,113090.0,69.25,69.59,69.23,69.57,113090.0
2017-06-27 10:10:00,69.59,69.77,69.55,69.61,76658.0,69.59,69.77,69.55,69.61,76658.0
2017-06-27 10:15:00,69.58,69.73,69.56,69.72,48735.0,69.58,69.73,69.56,69.72,48735.0
2017-06-27 10:20:00,69.72,69.82,69.64,69.76,97683.0,69.72,69.82,69.64,69.76,97683.0
2017-06-27 10:25:00,69.79,69.84,69.63,69.83,91726.0,69.79,69.84,69.63,69.83,91726.0
2017-06-27 10:30:00,69.83,70.01,69.78,69.93,95825.0,69.83,70.01,69.78,69.93,95825.0
2017-06-27 10:35:00,69.92,69.98,69.72,69.75,98581.0,69.92,69.98,69.72,69.75,98581.0
2017-06-27 10:40:00,69.76,69.92,69.67,69.92,87158.0,69.76,69.92,69.67,69.92,87158.0
2017-06-27 10:45:00,69.92,70.02,69.83,69.98,81113.0,69.92,70.02,69.83,69.98,81113.0
2017-06-27 10:50:00,69.98,70.04,69.9,70.0,90454.0,69.98,70.04,69.9,70.0,90454.0
2017-06-27 10:55:00,70.01,70.28,69.98,70.02,169534.0,70.01,70.28,69.98,70.02,169534.0
2017-06-27 11:00:00,70.03,70.3,69.99,70.04,128487.0,70.03,70.3,69.99,70.04,128487.0
2017-06-27 11:05:00,70.04,70.04,69.66,69.78,71074.0,70.04,70.04,69.66,69.78,71074.0
2017-06-27 11:10:00,69.76,69.9,69.73,69.86,42308.0,69.76,69.9,69.73,69.86,42308.0
2017-06-27 11:15:00,69.86,70.05,69.85,70.02,16917.0,69.86,70.05,69.85,70.02,16917.0
2017-06-27 11:20:00,70.02,70.02,69.76,69.77,81801.0,70.02,70.02,69.76,69.77,81801.0
2017-06-27 11:25:00,69.76,69.94,69.76,69.9,29953.0,69.76,69.94,69.76,69.9,29953.0
2017-06-27 11:30:00,69.9,69.93,69.74,69.88,28490.0,69.9,69.93,69.74,69.88,28490.0
2017-06-27 11:35:00,69.85,69.93,69.73,69.78,48617.0,69.85,69.93,69.73,69.78,48617.0
2017-06-27 11:40:00,69.75,69.86,69.61,69.65,19368.0,69.75,69.86,69.61,69.65,19368.0
2017-06-27 11:45:00,69.65,69.72,69.59,69.72,14968.0,69.65,69.72,69.59,69.72,14968.0
2017-06-27 11:50:00,69.74,69.77,69.63,69.74,29614.0,69.74,69.77,69.63,69.74,29614.0
2017-06-27 11:55:00,69.73,69.87,69.68,69.76,67404.0,69.73,69.87,69.68,69.76,67404.0
2017-06-27 12:00:00,69.75,69.75,69.57,69.69,22162.0,69.75,69.75,69.57,69.69,22162.0
2017-06-27 12:05:00,69.67,69.76,69.6,69.76,43653.0,69.67,69.76,69.6,69.76,43653.0
2017-06-27 12:10:00,69.77,69.82,69.73,69.76,12855.0,69.77,69.82,69.73,69.76,12855.0
2017-06-27 12:15:00,69.75,69.77,69.66,69.72,26519.0,69.75,69.77,69.66,69.72,26519.0
2017-06-27 12:20:00,69.73,69.83,69.7,69.82,17395.0,69.73,69.83,69.7,69.82,17395.0
2017-06-27 12:25:00,69.81,69.83,69.73,69.73,14484.0,69.81,69.83,69.73,69.73,14484.0
2017-06-27 12:30:00,69.75,69.92,69.69,69.86,42826.0,69.75,69.92,69.69,69.86,42826.0
2017-06-27 12:35:00,69.86,69.88,69.76,69.86,49359.0,69.86,69.88,69.76,69.86,49359.0
2017-06-27 12:40:00,69.82,69.85,69.77,69.78,9766.0,69.82,69.85,69.77,69.78,9766.0
2017-06-27 12:45:00,69.79,69.84,69.78,69.8,14310.0,69.79,69.84,69.78,69.8,14310.0
2017-06-27 12:50:00,69.79,69.91,69.77,69.81,16808.0,69.79,69.91,69.77,69.81,16808.0
2017-06-27 12:55:00,69.8,69.85,69.77,69.85,17589.0,69.8,69.85,69.77,69.85,17589.0
2017-06-27 13:00:00,69.83,69.85,69.77,69.77,13913.0,69.83,69.85,69.77,69.77,13913.0
2017-06-27 13:05:00,69.8,69.85,69.7,69.7,40242.0,69.8,69.85,69.7,69.7,40242.0
2017-06-27 13:10:00,69.7,69.76,69.59,69.63,36022.0,69.7,69.76,69.59,69.63,36022.0
2017-06-27 13:15:00,69.63,69.64,69.49,69.54,20930.0,69.63,69.64,69.49,69.54,20930.0
2017-06-27 13:20:00,69.57,69.61,69.46,69.5,110677.0,69.57,69.61,69.46,69.5,110677.0
2017-06-27 13:25:00,69.5,69.51,69.43,69.46,11701.0,69.5,69.51,69.43,69.46,11701.0
2017-06-27 13:30:00,69.48,69.49,69.34,69.35,52341.0,69.48,69.49,69.34,69.35,52341.0
2017-06-27 13:35:00,69.36,69.4,69.25,69.27,26095.0,69.36,69.4,69.25,69.27,26095.0
2017-06-27 13:40:00,69.26,69.37,69.25,69.28,29122.0,69.26,69.37,69.25,69.28,29122.0
2017-06-27 13:45:00,69.27,69.33,69.23,69.27,44188.0,69.27,69.33,69.23,69.27,44188.0
2017-06-27 13:50:00,69.26,69.3,69.25,69.26,24013.0,69.26,69.3,69.25,69.26,24013.0
2017-06-27 13:55:00,69.29,69.29,69.25,69.27,25003.0,69.29,69.29,69.25,69.27,25003.0
2017-06-27 14:00:00,69.27,69.3,69.25,69.28,52768.0,69.27,69.3,69.25,69.28,52768.0
2017-06-27 14:05:00,69.26,69.36,69.26,69.35,24004.0,69.26,69.36,69.26,69.35,24004.0
2017-06-27 14:10:00,69.36,69.39,69.29,69.34,71580.0,69.36,69.39,69.29,69.34,71580.0
2017-06-27 14:15:00,69.34,69.42,69.27,69.41,52685.0,69.34,69.42,69.27,69.41,52685.0
2017-06-27 14:20:00,69.41,69.5,69.33,69.37,59167.0,69.41,69.5,69.33,69.37,59167.0
2017-06-27 14:25:00,69.4,69.4,69.32,69.36,31538.0,69.4,69.4,69.32,69.36,31538.0
2017-06-27 14:30:00,69.38,69.47,69.37,69.47,20455.0,69.38,69.47,69.37,69.47,20455.0
2017-06-27 14:35:00,69.47,69.48,69.37,69.37,24359.0,69.47,69.48,69.37,69.37,24359.0
2017-06-27 14:40:00,69.38,69.49,69.37,69.47,208910.0,69.38,69.49,69.37,69.47,208910.0
2017-06-27 14:45:00,69.47,69.58,69.46,69.47,81215.0,69.47,69.58,69.46,69.47,81215.0
2017-06-27 14:50:00,69.46,69.62,69.45,69.6,30115.0,69.46,69.62,69.45,69.6,30115.0
2017-06-27 14:55:00,69.61,69.64,69.55,69.55,84069.0,69.61,69.64,69.55,69.55,84069.0
2017-06-27 15:00:00,69.55,69.58,69.47,69.49,30593.0,69.55,69.58,69.47,69.49,30593.0
2017-06-27 15:05:00,69.49,69.49,69.38,69.43,22846.0,69.49,69.49,69.38,69.43,22846.0
2017-06-27 15:10:00,69.43,69.47,69.37,69.47,29489.0,69.43,69.47,69.37,69.47,29489.0
2017-06-27 15:15:00,69.47,69.52,69.42,69.43,132764.0,69.47,69.52,69.42,69.43,132764.0
2017-06-27 15:20:00,69.43,69.46,69.42,69.42,29424.0,69.43,69.46,69.42,69.42,29424.0
2017-06-27 15:25:00,69.42,69.46,69.36,69.37,31946.0,69.42,69.46,69.36,69.37,31946.0
2017-06-27 15:30:00,69.37,69.38,69.34,69.34,45270.0,69.37,69.38,69.34,69.34,45270.0
2017-06-27 15:35:00,69.34,69.35,69.25,69.27,66636.0,69.34,69.35,69.25,69.27,66636.0
2017-06-27 15:40:00,69.26,69.28,69.25,69.26,89061.0,69.26,69.28,69.25,69.26,89061.0
2017-06-27 15:45:00,69.26,69.29,69.25,69.26,124599.0,69.26,69.29,69.25,69.26,124599.0
2017-06-27 15:50:00,69.25,69.29,69.23,69.26,166813.0,69.25,69.29,69.23,69.26,166813.0
2017-06-27 15:55:00,69.27,69.29,69.22,69.22,235853.0,69.27,69.29,69.22,69.22,235853.0
2017-06-28 09:30:00,70.48,70.75,69.83,70.26,105193.0,70.48,70.75,69.83,70.26,105193.0
2017-06-28 09:35:00,70.34,70.34,69.76,69.91,74390.0,70.34,70.34,69.76,69.91,74390.0
2017-06-28 09:40:00,69.92,69.97,69.37,69.46,106678.0,69.92,69.97,69.37,69.46,106678.0
2017-06-28 09:45:00,69.44,69.62,69.39,69.51,59031.0,69.44,69.62,69.39,69.51,59031.0
2017-06-28 09:50:00,69.5,69.74,69.5,69.55,36402.0,69.5,69.74,69.5,69.55,36402.0
2017-06-28 09:55:00,69.57,69.82,69.52,69.72,26765.0,69.57,69.82,69.52,69.72,26765.0
2017-06-28 10:00:00,69.73,69.97,69.73,69.89,51830.0,69.73,69.97,69.73,69.89,51830.0
2017-06-28 10:05:00,69.86,70.13,69.8,70.12,39198.0,69.86,70.13,69.8,70.12,39198.0
2017-06-28 10:10:00,70.1,70.12,69.89,69.98,42123.0,70.1,70.12,69.89,69.98,42123.0
2017-06-28 10:15:00,70.0,70.03,69.9,69.92,41797.0,70.0,70.03,69.9,69.92,41797.0
2017-06-28 10:20:00,69.93,70.0,69.9,69.95,24547.0,69.93,70.0,69.9,69.95,24547.0
2017-06-28 10:25:00,69.92,70.06,69.92,70.0,40639.0,69.92,70.06,69.92,70.0,40639.0
2017-06-28 10:30:00,70.0,70.09,69.92,70.0,34838.0,70.0,70.09,69.92,70.0,34838.0
2017-06-28 10:35:00,70.01,70.05,69.95,70.03,55151.0,70.01,70.05,69.95,70.03,55151.0
2017-06-28 10:40:00,70.04,70.13,69.99,70.13,32758.0,70.04,70.13,69.99,70.13,32758.0
2017-06-28 10:45:00,70.14,70.21,70.02,70.02,25807.0,70.14,70.21,70.02,70.02,25807.0
2017-06-28 10:50:00,70.02,70.1,69.98,70.07,86915.0,70.02,70.1,69.98,70.07,86915.0
2017-06-28 10:55:00,70.06,70.08,69.89,69.92,39242.0,70.06,70.08,69.89,69.92,39242.0
2017-06-28 11:00:00,69.9,69.98,69.89,69.98,22902.0,69.9,69.98,69.89,69.98,22902.0
2017-06-28 11:05:00,69.98,70.11,69.95,70.1,27636.0,69.98,70.11,69.95,70.1,27636.0
2017-06-28 11:10:00,70.1,70.26,70.07,70.24,37100.0,70.1,70.26,70.07,70.24,37100.0
2017-06-28 11:15:00,70.25,70.32,70.21,70.28,31215.0,70.25,70.32,70.21,70.28,31215.0
2017-06-28 11:20:00,70.28,70.3,70.24,70.25,25281.0,70.28,70.3,70.24,70.25,25281.0
2017-06-28 11:25:00,70.25,70.27,70.22,70.23,19077.0,70.25,70.27,70.22,70.23,19077.0
2017-06-28 11:30:00,70.25,70.32,70.22,70.22,18106.0,70.25,70.32,70.22,70.22,18106.0
2017-06-28 11:35:00,70.23,70.25,70.11,70.21,18228.0,70.23,70.25,70.11,70.21,18228.0
2017-06-28 11:40:00,70.2,70.2,70.03,70.07,17300.0,70.2,70.2,70.03,70.07,17300.0
2017-06-28 11:45:00,70.08,70.23,70.07,70.15,30823.0,70.08,70.23,70.07,70.15,30823.0
2017-06-28 11:50:00,70.16,70.35,70.14,70.33,20365.0,70.16,70.35,70.14,70.33,20365.0
2017-06-28 11:55:00,70.33,70.42,70.32,70.34,31432.0,70.33,70.42,70.32,70.34,31432.0
2017-06-28 12:00:00,70.33,70.33,70.23,70.26,17976.0,70.33,70.33,70.23,70.26,17976.0
2017-06-28 12:05:00,70.27,70.28,70.15,70.24,16797.0,70.27,70.28,70.15,70.24,16797.0
2017-06-28 12:10:00,70.23,70.24,70.15,70.16,23325.0,70.23,70.24,70.15,70.16,23325.0
2017-06-28 12:15:00,70.15,70.22,70.14,70.2,12075.0,70.15,70.22,70.14,70.2,12075.0
2017-06-28 12:20:00,70.2,70.24,70.14,70.15,14500.0,70.2,70.24,70.14,70.15,14500.0
2017-06-28 12:25:00,70.15,70.18,70.13,70.16,26452.0,70.15,70.18,70.13,70.16,26452.0
2017-06-28 12:30:00,70.17,70.21,70.15,70.2,12167.0,70.17,70.21,70.15,70.2,12167.0
2017-06-28 12:35:00,70.2,70.27,70.16,70.27,25440.0,70.2,70.27,70.16,70.27,25440.0
2017-06-28 12:40:00,70.29,70.29,70.22,70.27,20933.0,70.29,70.29,70.22,70.27,20933.0
2017-06-28 12:45:00,70.27,70.38,70.26,70.36,32642.0,70.27,70.38,70.26,70.36,32642.0
2017-06-28 12:50:00,70.35,70.37,70.23,70.23,18825.0,70.35,70.37,70.23,70.23,18825.0
2017-06-28 12:55:00,70.24,70.3,70.22,70.27,17917.0,70.24,70.3,70.22,70.27,17917.0
2017-06-28 13:00:00,70.28,70.36,70.27,70.32,44712.0,70.28,70.36,70.27,70.32,44712.0
2017-06-28 13:05:00,70.34,70.36,70.29,70.3,22213.0,70.34,70.36,70.29,70.3,22213.0
2017-06-28 13:10:00,70.29,70.32,70.25,70.31,15672.0,70.29,70.32,70.25,70.31,15672.0
2017-06-28 13:15:00,70.3,70.35,70.29,70.33,11189.0,70.3,70.35,70.29,70.33,11189.0
2017-06-28 13:20:00,70.33,70.44,70.33,70.43,24521.0,70.33,70.44,70.33,70.43,24521.0
2017-06-28 13:25:00,70.43,70.45,70.38,70.43,19832.0,70.43,70.45,70.38,70.43,19832.0
2017-06-28 13:30:00,70.44,70.47,70.39,70.39,17609.0,70.44,70.47,70.39,70.39,17609.0
2017-06-28 13:35:00,70.39,70.45,70.38,70.39,16088.0,70.39,70.45,70.38,70.39,16088.0
2017-06-28 13:40:00,70.38,70.38,70.3,70.32,13850.0,70.38,70.38,70.3,70.32,13850.0
2017-06-28 13:45:00,70.32,70.32,70.23,70.24,15797.0,70.32,70.32,70.23,70.24,15797.0
2017-06-28 13:50:00,70.23,70.25,70.15,70.25,58092.0,70.23,70.25,70.15,70.25,58092.0
2017-06-28 13:55:00,70.26,70.38,70.25,70.34,24490.0,70.26,70.38,70.25,70.34,24490.0
2017-06-28 14:00:00,70.36,70.4,70.33,70.39,22708.0,70.36,70.4,70.33,70.39,22708.0
2017-06-28 14:05:00,70.39,70.42,70.36,70.41,28277.0,70.39,70.42,70.36,70.41,28277.0
2017-06-28 14:10:00,70.4,70.43,70.35,70.38,23399.0,70.4,70.43,70.35,70.38,23399.0
2017-06-28 14:15:00,70.39,70.45,70.38,70.41,85047.0,70.39,70.45,70.38,70.41,85047.0
2017-06-28 14:20:00,70.42,70.49,70.4,70.44,39392.0,70.42,70.49,70.4,70.44,39392.0
2017-06-28 14:25:00,70.43,70.61,70.41,70.56,35688.0,70.43,70.61,70.41,70.56,35688.0
2017-06-28 14:30:00,70.55,70.66,70.54,70.59,36788.0,70.55,70.66,70.54,70.59,36788.0
2017-06-28 14:35:00,70.59,70.69,70.56,70.68,31069.0,70.59,70.69,70.56,70.68,31069.0
2017-06-28 14:40:00,70.69,70.72,70.64,70.65,41389.0,70.69,70.72,70.64,70.65,41389.0
2017-06-28 14:45:00,70.64,70.72,70.62,70.72,28447.0,70.64,70.72,70.62,70.72,28447.0
2017-06-28 14:50:00,70.72,70.74,70.63,70.65,62212.0,70.72,70.74,70.63,70.65,62212.0
2017-06-28 14:55:00,70.66,70.79,70.66,70.73,74709.0,70.66,70.79,70.66,70.73,74709.0
2017-06-28 15:00:00,70.74,70.76,70.72,70.74,70312.0,70.74,70.76,70.72,70.74,70312.0
2017-06-28 15:05:00,70.73,70.8,70.7,70.8,54330.0,70.73,70.8,70.7,70.8,54330.0
2017-06-28 15:10:00,70.8,70.81,70.73,70.73,60084.0,70.8,70.81,70.73,70.73,60084.0
2017-06-28 15:15:00,70.72,70.74,70.59,70.59,47587.0,70.72,70.74,70.59,70.59,47587.0
2017-06-28 15:20:00,70.59,70.6,70.47,70.5,78584.0,70.59,70.6,70.47,70.5,78584.0
2017-06-28 15:25:00,70.5,70.51,70.45,70.46,69161.0,70.5,70.51,70.45,70.46,69161.0
2017-06-28 15:30:00,70.46,70.5,70.41,70.41,70224.0,70.46,70.5,70.41,70.41,70224.0
2017-06-28 15:35:00,70.42,70.42,70.26,70.27,93761.0,70.42,70.42,70.26,70.27,93761.0
2017-06-28 15:40:00,70.26,70.26,70.0,70.05,170789.0,70.26,70.26,70.0,70.05,170789.0
2017-06-28 15:45:00,70.04,70.07,69.99,70.05,147385.0,70.04,70.07,69.99,70.05,147385.0
2017-06-28 15:50:00,70.05,70.05,70.0,70.01,124513.0,70.05,70.05,70.0,70.01,124513.0
2017-06-28 15:55:00,70.01,70.03,69.94,69.97,254975.0,70.01,70.03,69.94,69.97,254975.0
2017-06-29 09:30:00,69.83,69.95,69.61,69.81,43497.0,69.83,69.95,69.61,69.81,43497.0
2017-06-29 09:35:00,69.81,69.88,69.5,69.5,126804.0,69.81,69.88,69.5,69.5,126804.0
2017-06-29 09:40:00,69.46,69.71,69.33,69.61,26052.0,69.46,69.71,69.33,69.61,26052.0
2017-06-29 09:45:00,69.6,69.98,69.59,69.98,19236.0,69.6,69.98,69.59,69.98,19236.0
2017-06-29 09:50:00,69.98,70.17,69.93,70.1,34895.0,69.98,70.17,69.93,70.1,34895.0
2017-06-29 09:55:00,70.15,70.22,70.08,70.2,14198.0,70.15,70.22,70.08,70.2,14198.0
2017-06-29 10:00:00,70.17,70.23,69.99,70.05,13493.0,70.17,70.23,69.99,70.05,13493.0
2017-06-29 10:05:00,70.0,70.04,69.87,70.01,65568.0,70.0,70.04,69.87,70.01,65568.0
2017-06-29 10:10:00,70.0,70.02,69.75,69.81,29535.0,70.0,70.02,69.75,69.81,29535.0
2017-06-29 10:15:00,69.79,69.93,69.73,69.9,54105.0,69.79,69.93,69.73,69.9,54105.0
2017-06-29 10:20:00,69.89,69.96,69.76,69.96,32999.0,69.89,69.96,69.76,69.96,32999.0
2017-06-29 10:25:00,69.94,70.07,69.91,70.06,15118.0,69.94,70.07,69.91,70.06,15118.0
2017-06-29 10:30:00,70.05,70.05,69.98,70.01,23965.0,70.05,70.05,69.98,70.01,23965.0
2017-06-29 10:35:00,70.01,70.16,69.99,70.14,21063.0,70.01,70.16,69.99,70.14,21063.0
2017-06-29 10:40:00,70.13,70.29,70.13,70.29,17536.0,70.13,70.29,70.13,70.29,17536.0
2017-06-29 10:45:00,70.29,70.42,70.29,70.34,19321.0,70.29,70.42,70.29,70.34,19321.0
2017-06-29 10:50:00,70.34,70.34,70.2,70.2,19107.0,70.34,70.34,70.2,70.2,19107.0
2017-06-29 10:55:00,70.2,70.25,70.14,70.2,20714.0,70.2,70.25,70.14,70.2,20714.0
2017-06-29 11:00:00,70.2,70.25,70.17,70.24,18020.0,70.2,70.25,70.17,70.24,18020.0
2017-06-29 11:05:00,70.24,70.29,70.04,70.15,21182.0,70.24,70.29,70.04,70.15,21182.0
2017-06-29 11:10:00,70.14,70.14,69.98,70.06,31653.0,70.14,70.14,69.98,70.06,31653.0
2017-06-29 11:15:00,70.06,70.16,70.02,70.12,25297.0,70.06,70.16,70.02,70.12,25297.0
2017-06-29 11:20:00,70.13,70.19,70.05,70.11,21884.0,70.13,70.19,70.05,70.11,21884.0
2017-06-29 11:25:00,70.1,70.12,70.03,70.09,21504.0,70.1,70.12,70.03,70.09,21504.0
2017-06-29 11:30:00,70.09,70.1,69.94,70.06,28858.0,70.09,70.1,69.94,70.06,28858.0
2017-06-29 11:35:00,70.05,70.14,70.02,70.03,20464.0,70.05,70.14,70.02,70.03,20464.0
2017-06-29 11:40:00,70.01,70.16,70.0,70.16,20534.0,70.01,70.16,70.0,70.16,20534.0
2017-06-29 11:45:00,70.16,70.16,70.05,70.11,17125.0,70.16,70.16,70.05,70.11,17125.0
2017-06-29 11:50:00,70.11,70.11,69.94,69.99,25828.0,70.11,70.11,69.94,69.99,25828.0
2017-06-29 11:55:00,69.98,69.99,69.93,69.93,23233.0,69.98,69.99,69.93,69.93,23233.0
2017-06-29 12:00:00,69.94,70.01,69.86,70.0,29621.0,69.94,70.01,69.86,70.0,29621.0
2017-06-29 12:05:00,70.01,70.09,69.96,70.09,26948.0,70.01,70.09,69.96,70.09,26948.0
2017-06-29 12:10:00,70.1,70.17,70.06,70.08,14865.0,70.1,70.17,70.06,70.08,14865.0
2017-06-29 12:15:00,70.06,70.07,69.95,70.05,20689.0,70.06,70.07,69.95,70.05,20689.0
2017-06-29 12:20:00,70.03,70.04,69.93,69.97,23446.0,70.03,70.04,69.93,69.97,23446.0
2017-06-29 12:25:00,69.99,69.99,69.89,69.93,19397.0,69.99,69.99,69.89,69.93,19397.0
2017-06-29 12:30:00,69.93,69.95,69.85,69.87,18434.0,69.93,69.95,69.85,69.87,18434.0
2017-06-29 12:35:00,69.87,69.9,69.8,69.81,29708.0,69.87,69.9,69.8,69.81,29708.0
2017-06-29 12:40:00,69.8,69.85,69.75,69.78,90848.0,69.8,69.85,69.75,69.78,90848.0
2017-06-29 12:45:00,69.78,69.9,69.75,69.85,26367.0,69.78,69.9,69.75,69.85,26367.0
2017-06-29 12:50:00,69.83,69.94,69.83,69.9,11354.0,69.83,69.94,69.83,69.9,11354.0
2017-06-29 12:55:00,69.9,69.91,69.79,69.79,16213.0,69.9,69.91,69.79,69.79,16213.0
2017-06-29 13:00:00,69.78,69.89,69.76,69.87,13604.0,69.78,69.89,69.76,69.87,13604.0
2017-06-29 13:05:00,69.84,69.88,69.74,69.76,22139.0,69.84,69.88,69.74,69.76,22139.0
2017-06-29 13:10:00,69.77,69.79,69.56,69.59,16431.0,69.77,69.79,69.56,69.59,16431.0
2017-06-29 13:15:00,69.58,69.73,69.58,69.67,12677.0,69.58,69.73,69.58,69.67,12677.0
2017-06-29 13:20:00,69.66,69.69,69.57,69.66,13677.0,69.66,69.69,69.57,69.66,13677.0
2017-06-29 13:25:00,69.64,69.65,69.48,69.53,16170.0,69.64,69.65,69.48,69.53,16170.0
2017-06-29 13:30:00,69.56,69.67,69.5,69.67,18064.0,69.56,69.67,69.5,69.67,18064.0
2017-06-29 13:35:00,69.63,69.65,69.51,69.56,17918.0,69.63,69.65,69.51,69.56,17918.0
2017-06-29 13:40:00,69.56,69.61,69.49,69.57,28692.0,69.56,69.61,69.49,69.57,28692.0
2017-06-29 13:45:00,69.55,69.61,69.5,69.56,17005.0,69.55,69.61,69.5,69.56,17005.0
2017-06-29 13:50:00,69.56,69.64,69.55,69.6,16995.0,69.56,69.64,69.55,69.6,16995.0
2017-06-29 13:55:00,69.61,69.67,69.58,69.58,22142.0,69.61,69.67,69.58,69.58,22142.0
2017-06-29 14:00:00,69.58,69.58,69.4,69.49,27318.0,69.58,69.58,69.4,69.49,27318.0
2017-06-29 14:05:00,69.49,69.63,69.48,69.5,25021.0,69.49,69.63,69.48,69.5,25021.0
2017-06-29 14:10:00,69.5,69.58,69.49,69.57,15688.0,69.5,69.58,69.49,69.57,15688.0
2017-06-29 14:15:00,69.56,69.6,69.5,69.52,21704.0,69.56,69.6,69.5,69.52,21704.0
2017-06-29 14:20:00,69.51,69.57,69.5,69.56,16900.0,69.51,69.57,69.5,69.56,16900.0
2017-06-29 14:25:00,69.54,69.61,69.52,69.61,15562.0,69.54,69.61,69.52,69.61,15562.0
2017-06-29 14:30:00,69.61,69.77,69.59,69.76,30661.0,69.61,69.77,69.59,69.76,30661.0
2017-06-29 14:35:00,69.76,69.82,69.7,69.82,29251.0,69.76,69.82,69.7,69.82,29251.0
2017-06-29 14:40:00,69.82,69.85,69.79,69.82,22776.0,69.82,69.85,69.79,69.82,22776.0
2017-06-29 14:45:00,69.8,69.87,69.79,69.87,19609.0,69.8,69.87,69.79,69.87,19609.0
2017-06-29 14:50:00,69.86,69.97,69.85,69.97,20206.0,69.86,69.97,69.85,69.97,20206.0
2017-06-29 14:55:00,69.97,69.98,69.85,69.93,22862.0,69.97,69.98,69.85,69.93,22862.0
2017-06-29 15:00:00,69.92,70.0,69.92,69.98,28951.0,69.92,70.0,69.92,69.98,28951.0
2017-06-29 15:05:00,69.99,69.99,69.91,69.95,23080.0,69.99,69.99,69.91,69.95,23080.0
2017-06-29 15:10:00,69.93,69.96,69.88,69.9,31636.0,69.93,69.96,69.88,69.9,31636.0
2017-06-29 15:15:00,69.9,69.97,69.89,69.95,33821.0,69.9,69.97,69.89,69.95,33821.0
2017-06-29 15:20:00,69.94,69.95,69.82,69.82,25214.0,69.94,69.95,69.82,69.82,25214.0
2017-06-29 15:25:00,69.82,69.83,69.73,69.77,34217.0,69.82,69.83,69.73,69.77,34217.0
2017-06-29 15:30:00,69.77,69.9,69.77,69.89,35340.0,69.77,69.9,69.77,69.89,35340.0
2017-06-29 15:35:00,69.9,69.9,69.82,69.88,38647.0,69.9,69.9,69.82,69.88,38647.0
2017-06-29 15:40:00,69.87,69.88,69.79,69.8,37618.0,69.87,69.88,69.79,69.8,37618.0
2017-06-29 15:45:00,69.8,69.8,69.75,69.76,60751.0,69.8,69.8,69.75,69.76,60751.0
2017-06-29 15:50:00,69.75,69.82,69.75,69.78,79394.0,69.75,69.82,69.75,69.78,79394.0
2017-06-29 15:55:00,69.78,69.79,69.71,69.73,151868.0,69.78,69.79,69.71,69.73,151868.0
2017-06-30 09:30:00,70.01,70.01,69.53,69.58,97830.0,70.01,70.01,69.53,69.58,97830.0
2017-06-30 09:35:00,69.56,69.74,69.46,69.5,24306.0,69.56,69.74,69.46,69.5,24306.0
2017-06-30 09:40:00,69.49,69.66,69.23,69.61,13143.0,69.49,69.66,69.23,69.61,13143.0
2017-06-30 09:45:00,69.65,69.75,69.53,69.65,36444.0,69.65,69.75,69.53,69.65,36444.0
2017-06-30 09:50:00,69.68,69.75,69.46,69.56,25325.0,69.68,69.75,69.46,69.56,25325.0
2017-06-30 09:55:00,69.6,69.61,69.46,69.58,11768.0,69.6,69.61,69.46,69.58,11768.0
2017-06-30 10:00:00,69.55,69.76,69.53,69.7,26520.0,69.55,69.76,69.53,69.7,26520.0
2017-06-30 10:05:00,69.71,69.73,69.58,69.67,26884.0,69.71,69.73,69.58,69.67,26884.0
2017-06-30 10:10:00,69.67,69.7,69.55,69.7,20057.0,69.67,69.7,69.55,69.7,20057.0
2017-06-30 10:15:00,69.7,69.75,69.6,69.7,33610.0,69.7,69.75,69.6,69.7,33610.0
2017-06-30 10:20:00,69.7,69.97,69.69,69.95,32315.0,69.7,69.97,69.69,69.95,32315.0
2017-06-30 10:25:00,69.97,70.16,69.9,69.95,73180.0,69.97,70.16,69.9,69.95,73180.0
2017-06-30 10:30:00,69.94,70.1,69.88,70.1,43906.0,69.94,70.1,69.88,70.1,43906.0
2017-06-30 10:35:00,70.11,70.12,70.02,70.02,18994.0,70.11,70.12,70.02,70.02,18994.0
2017-06-30 10:40:00,70.0,70.25,69.91,70.25,20998.0,70.0,70.25,69.91,70.25,20998.0
2017-06-30 10:45:00,70.26,70.28,70.12,70.17,21582.0,70.26,70.28,70.12,70.17,21582.0
2017-06-30 10:50:00,70.19,70.23,70.09,70.22,24617.0,70.19,70.23,70.09,70.22,24617.0
2017-06-30 10:55:00,70.23,70.33,70.03,70.06,32498.0,70.23,70.33,70.03,70.06,32498.0
2017-06-30 11:00:00,70.06,70.27,70.04,70.27,27419.0,70.06,70.27,70.04,70.27,27419.0
2017-06-30 11:05:00,70.26,70.41,70.21,70.35,27503.0,70.26,70.41,70.21,70.35,27503.0
2017-06-30 11:10:00,70.34,70.39,70.27,70.27,18422.0,70.34,70.39,70.27,70.27,18422.0
2017-06-30 11:15:00,70.28,70.39,70.26,70.35,20867.0,70.28,70.39,70.26,70.35,20867.0
2017-06-30 11:20:00,70.33,70.35,70.23,70.27,20300.0,70.33,70.35,70.23,70.27,20300.0
2017-06-30 11:25:00,70.25,70.26,70.16,70.22,21910.0,70.25,70.26,70.16,70.22,21910.0
2017-06-30 11:30:00,70.22,70.3,70.15,70.19,19903.0,70.22,70.3,70.15,70.19,19903.0
2017-06-30 11:35:00,70.18,70.24,70.12,70.22,18280.0,70.18,70.24,70.12,70.22,18280.0
2017-06-30 11:40:00,70.23,70.28,70.18,70.26,15318.0,70.23,70.28,70.18,70.26,15318.0
2017-06-30 11:45:00,70.26,70.34,70.25,70.29,13034.0,70.26,70.34,70.25,70.29,13034.0
2017-06-30 11:50:00,70.27,70.28,70.2,70.25,29517.0,70.27,70.28,70.2,70.25,29517.0
2017-06-30 11:55:00,70.25,70.25,70.15,70.17,22151.0,70.25,70.25,70.15,70.17,22151.0
2017-06-30 12:00:00,70.17,70.18,70.14,70.14,61051.0,70.17,70.18,70.14,70.14,61051.0
2017-06-30 12:05:00,70.14,70.26,70.13,70.16,22780.0,70.14,70.26,70.13,70.16,22780.0
2017-06-30 12:10:00,70.15,70.22,70.1,70.1,18674.0,70.15,70.22,70.1,70.1,18674.0
2017-06-30 12:15:00,70.1,70.1,69.94,70.0,26651.0,70.1,70.1,69.94,70.0,26651.0
2017-06-30 12:20:00,70.0,70.0,69.87,69.9,16490.0,70.0,70.0,69.87,69.9,16490.0
2017-06-30 12:25:00,69.9,69.95,69.87,69.91,24736.0,69.9,69.95,69.87,69.91,24736.0
2017-06-30 12:30:00,69.92,70.0,69.88,69.98,15047.0,69.92,70.0,69.88,69.98,15047.0
2017-06-30 12:35:00,69.95,70.03,69.95,70.01,15800.0,69.95,70.03,69.95,70.01,15800.0
2017-06-30 12:40:00,70.01,70.02,69.97,70.0,12015.0,70.01,70.02,69.97,70.0,12015.0
2017-06-30 12:45:00,69.97,70.0,69.95,70.0,17697.0,69.97,70.0,69.95,70.0,17697.0
2017-06-30 12:50:00,69.98,70.01,69.91,69.92,12220.0,69.98,70.01,69.91,69.92,12220.0
2017-06-30 12:55:00,69.92,69.92,69.85,69.86,15444.0,69.92,69.92,69.85,69.86,15444.0
2017-06-30 13:00:00,69.86,69.99,69.86,69.96,37445.0,69.86,69.99,69.86,69.96,37445.0
2017-06-30 13:05:00,69.96,70.0,69.91,69.92,16950.0,69.96,70.0,69.91,69.92,16950.0
2017-06-30 13:10:00,69.92,69.96,69.89,69.92,13862.0,69.92,69.96,69.89,69.92,13862.0
2017-06-30 13:15:00,69.91,69.92,69.85,69.9,14855.0,69.91,69.92,69.85,69.9,14855.0
2017-06-30 13:20:00,69.9,69.91,69.86,69.86,11519.0,69.9,69.91,69.86,69.86,11519.0
2017-06-30 13:25:00,69.85,69.85,69.77,69.82,19680.0,69.85,69.85,69.77,69.82,19680.0
2017-06-30 13:30:00,69.81,69.82,69.67,69.69,28348.0,69.81,69.82,69.67,69.69,28348.0
2017-06-30 13:35:00,69.68,69.74,69.67,69.73,10649.0,69.68,69.74,69.67,69.73,10649.0
2017-06-30 13:40:00,69.71,69.79,69.71,69.78,14682.0,69.71,69.79,69.71,69.78,14682.0
2017-06-30 13:45:00,69.77,69.83,69.75,69.83,28921.0,69.77,69.83,69.75,69.83,28921.0
2017-06-30 13:50:00,69.83,69.83,69.73,69.76,24722.0,69.83,69.83,69.73,69.76,24722.0
2017-06-30 13:55:00,69.76,69.76,69.72,69.72,9687.0,69.76,69.76,69.72,69.72,9687.0
2017-06-30 14:00:00,69.73,69.83,69.72,69.83,14600.0,69.73,69.83,69.72,69.83,14600.0
2017-06-30 14:05:00,69.83,69.86,69.78,69.82,23625.0,69.83,69.86,69.78,69.82,23625.0
2017-06-30 14:10:00,69.82,69.96,69.81,69.93,15670.0,69.82,69.96,69.81,69.93,15670.0
2017-06-30 14:15:00,69.93,69.94,69.86,69.91,13600.0,69.93,69.94,69.86,69.91,13600.0
2017-06-30 14:20:00,69.91,69.92,69.87,69.92,8800.0,69.91,69.92,69.87,69.92,8800.0
2017-06-30 14:25:00,69.92,70.01,69.91,70.0,17179.0,69.92,70.01,69.91,70.0,17179.0
2017-06-30 14:30:00,69.99,70.02,69.96,69.97,10270.0,69.99,70.02,69.96,69.97,10270.0
2017-06-30 14:35:00,69.98,70.02,69.92,69.92,17200.0,69.98,70.02,69.92,69.92,17200.0
2017-06-30 14:40:00,69.94,69.94,69.86,69.87,16025.0,69.94,69.94,69.86,69.87,16025.0
2017-06-30 14:45:00,69.86,69.89,69.78,69.83,20092.0,69.86,69.89,69.78,69.83,20092.0
2017-06-30 14:50:00,69.85,69.93,69.82,69.86,40548.0,69.85,69.93,69.82,69.86,40548.0
2017-06-30 14:55:00,69.86,69.93,69.85,69.93,24388.0,69.86,69.93,69.85,69.93,24388.0
2017-06-30 15:00:00,69.94,69.99,69.93,69.94,20204.0,69.94,69.99,69.93,69.94,20204.0
2017-06-30 15:05:00,69.94,69.97,69.93,69.96,20573.0,69.94,69.97,69.93,69.96,20573.0
2017-06-30 15:10:00,69.96,70.0,69.95,69.98,24788.0,69.96,70.0,69.95,69.98,24788.0
2017-06-30 15:15:00,69.98,70.01,69.96,69.97,29277.0,69.98,70.01,69.96,69.97,29277.0
2017-06-30 15:20:00,69.96,70.03,69.93,70.0,49606.0,69.96,70.03,69.93,70.0,49606.0
2017-06-30 15:25:00,70.0,70.01,69.98,70.01,14242.0,70.0,70.01,69.98,70.01,14242.0
2017-06-30 15:30:00,70.01,70.03,69.96,70.01,34778.0,70.01,70.03,69.96,70.01,34778.0
2017-06-30 15:35:00,70.01,70.02,69.98,70.0,32000.0,70.01,70.02,69.98,70.0,32000.0
2017-06-30 15:40:00,69.99,70.02,69.98,70.01,48541.0,69.99,70.02,69.98,70.01,48541.0
2017-06-30 15:45:00,70.01,70.16,70.0,70.15,53178.0,70.01,70.16,70.0,70.15,53178.0
2017-06-30 15:50:00,70.15,70.15,70.03,70.03,111820.0,70.15,70.15,70.03,70.03,111820.0
2017-06-30 15:55:00,70.03,70.04,69.92,69.93,235157.0,70.03,70.04,69.92,69.93,235157.0
2017-07-03 09:30:00,70.03,70.66,70.03,70.46,40942.0,70.03,70.66,70.03,70.46,40942.0
2017-07-03 09:35:00,70.42,70.51,70.12,70.38,17577.0,70.42,70.51,70.12,70.38,17577.0
2017-07-03 09:40:00,70.41,70.58,70.25,70.26,15230.0,70.41,70.58,70.25,70.26,15230.0
2017-07-03 09:45:00,70.19,70.66,70.19,70.5,14398.0,70.19,70.66,70.19,70.5,14398.0
2017-07-03 09:50:00,70.54,70.54,70.29,70.37,12425.0,70.54,70.54,70.29,70.37,12425.0
2017-07-03 09:55:00,70.34,70.39,70.24,70.24,7745.0,70.34,70.39,70.24,70.24,7745.0
2017-07-03 10:00:00,70.25,70.41,70.23,70.41,6809.0,70.25,70.41,70.23,70.41,6809.0
2017-07-03 10:05:00,70.38,70.38,70.01,70.01,19655.0,70.38,70.38,70.01,70.01,19655.0
2017-07-03 10:10:00,70.02,70.23,69.97,70.16,10395.0,70.02,70.23,69.97,70.16,10395.0
2017-07-03 10:15:00,70.15,70.21,70.03,70.06,14066.0,70.15,70.21,70.03,70.06,14066.0
2017-07-03 10:20:00,70.04,70.04,69.88,69.92,10134.0,70.04,70.04,69.88,69.92,10134.0
2017-07-03 10:25:00,69.9,70.03,69.89,70.0,8559.0,69.9,70.03,69.89,70.0,8559.0
2017-07-03 10:30:00,70.03,70.08,69.97,70.06,9214.0,70.03,70.08,69.97,70.06,9214.0
2017-07-03 10:35:00,70.05,70.16,70.02,70.16,7700.0,70.05,70.16,70.02,70.16,7700.0
2017-07-03 10:40:00,70.16,70.17,70.09,70.09,9095.0,70.16,70.17,70.09,70.09,9095.0
2017-07-03 10:45:00,70.07,70.11,69.97,69.97,9724.0,70.07,70.11,69.97,69.97,9724.0
2017-07-03 10:50:00,69.96,69.96,69.83,69.88,13571.0,69.96,69.96,69.83,69.88,13571.0
2017-07-03 10:55:00,69.89,69.9,69.77,69.84,13862.0,69.89,69.9,69.77,69.84,13862.0
2017-07-03 11:00:00,69.82,69.86,69.79,69.84,7739.0,69.82,69.86,69.79,69.84,7739.0
2017-07-03 11:05:00,69.84,69.95,69.84,69.85,11095.0,69.84,69.95,69.84,69.85,11095.0
2017-07-03 11:10:00,69.86,69.86,69.8,69.82,10360.0,69.86,69.86,69.8,69.82,10360.0
2017-07-03 11:15:00,69.81,69.86,69.7,69.7,13678.0,69.81,69.86,69.7,69.7,13678.0
2017-07-03 11:20:00,69.69,69.72,69.62,69.7,11042.0,69.69,69.72,69.62,69.7,11042.0
2017-07-03 11:25:00,69.71,69.77,69.63,69.77,15199.0,69.71,69.77,69.63,69.77,15199.0
2017-07-03 11:30:00,69.77,69.77,69.68,69.72,29062.0,69.77,69.77,69.68,69.72,29062.0
2017-07-03 11:35:00,69.71,69.71,69.52,69.54,10060.0,69.71,69.71,69.52,69.54,10060.0
2017-07-03 11:40:00,69.54,69.62,69.43,69.58,31279.0,69.54,69.62,69.43,69.58,31279.0
2017-07-03 11:45:00,69.58,69.59,69.42,69.49,19462.0,69.58,69.59,69.42,69.49,19462.0
2017-07-03 11:50:00,69.51,69.58,69.45,69.54,23084.0,69.51,69.58,69.45,69.54,23084.0
2017-07-03 11:55:00,69.54,69.56,69.42,69.44,16626.0,69.54,69.56,69.42,69.44,16626.0
2017-07-03 12:00:00,69.46,69.48,69.34,69.47,15504.0,69.46,69.48,69.34,69.47,15504.0
2017-07-03 12:05:00,69.46,69.5,69.39,69.49,16421.0,69.46,69.5,69.39,69.49,16421.0
2017-07-03 12:10:00,69.51,69.66,69.51,69.64,15800.0,69.51,69.66,69.51,69.64,15800.0
2017-07-03 12:15:00,69.64,69.82,69.64,69.82,37352.0,69.64,69.82,69.64,69.82,37352.0
2017-07-03 12:20:00,69.81,69.83,69.73,69.75,23590.0,69.81,69.83,69.73,69.75,23590.0
2017-07-03 12:25:00,69.77,69.87,69.77,69.84,20823.0,69.77,69.87,69.77,69.84,20823.0
2017-07-03 12:30:00,69.86,69.92,69.83,69.9,18217.0,69.86,69.92,69.83,69.9,18217.0
2017-07-03 12:35:00,69.9,69.99,69.88,69.97,11868.0,69.9,69.99,69.88,69.97,11868.0
2017-07-03 12:40:00,69.96,70.05,69.96,69.99,13817.0,69.96,70.05,69.96,69.99,13817.0
2017-07-03 12:45:00,70.0,70.05,69.92,69.92,17025.0,70.0,70.05,69.92,69.92,17025.0
2017-07-03 12:50:00,69.92,70.01,69.91,69.98,22981.0,69.92,70.01,69.91,69.98,22981.0
2017-07-03 12:55:00,69.99,69.99,69.87,69.87,64320.0,69.99,69.99,69.87,69.87,64320.0
2017-07-05 09:30:00,69.95,70.06,69.53,69.85,36870.0,69.95,70.06,69.53,69.85,36870.0
2017-07-05 09:35:00,69.84,69.93,69.31,69.31,18433.0,69.84,69.93,69.31,69.31,18433.0
2017-07-05 09:40:00,69.38,69.43,69.01,69.01,18056.0,69.38,69.43,69.01,69.01,18056.0
2017-07-05 09:45:00,69.07,69.19,68.96,68.96,27193.0,69.07,69.19,68.96,68.96,27193.0
2017-07-05 09:50:00,68.99,69.0,68.77,68.85,47416.0,68.99,69.0,68.77,68.85,47416.0
2017-07-05 09:55:00,68.89,68.92,68.61,68.82,49944.0,68.89,68.92,68.61,68.82,49944.0
2017-07-05 10:00:00,68.83,68.93,68.66,68.66,21259.0,68.83,68.93,68.66,68.66,21259.0
2017-07-05 10:05:00,68.69,68.9,68.62,68.85,66800.0,68.69,68.9,68.62,68.85,66800.0
2017-07-05 10:10:00,68.86,68.9,68.78,68.84,64001.0,68.86,68.9,68.78,68.84,64001.0
2017-07-05 10:15:00,68.85,68.87,68.62,68.79,69288.0,68.85,68.87,68.62,68.79,69288.0
2017-07-05 10:20:00,68.77,68.91,68.73,68.73,14581.0,68.77,68.91,68.73,68.73,14581.0
2017-07-05 10:25:00,68.74,68.79,68.69,68.74,40318.0,68.74,68.79,68.69,68.74,40318.0
2017-07-05 10:30:00,68.75,68.84,68.7,68.84,77744.0,68.75,68.84,68.7,68.84,77744.0
2017-07-05 10:35:00,68.85,68.95,68.75,68.77,20170.0,68.85,68.95,68.75,68.77,20170.0
2017-07-05 10:40:00,68.78,68.87,68.73,68.8,17245.0,68.78,68.87,68.73,68.8,17245.0
2017-07-05 10:45:00,68.8,68.86,68.76,68.84,23691.0,68.8,68.86,68.76,68.84,23691.0
2017-07-05 10:50:00,68.83,68.92,68.81,68.91,25350.0,68.83,68.92,68.81,68.91,25350.0
2017-07-05 10:55:00,68.92,69.04,68.92,69.01,24066.0,68.92,69.04,68.92,69.01,24066.0
2017-07-05 11:00:00,69.01,69.08,68.87,68.91,23774.0,69.01,69.08,68.87,68.91,23774.0
2017-07-05 11:05:00,68.92,69.01,68.84,68.88,17554.0,68.92,69.01,68.84,68.88,17554.0
2017-07-05 11:10:00,68.88,68.93,68.78,68.78,17635.0,68.88,68.93,68.78,68.78,17635.0
2017-07-05 11:15:00,68.76,68.77,68.71,68.72,11962.0,68.76,68.77,68.71,68.72,11962.0
2017-07-05 11:20:00,68.72,68.76,68.69,68.72,44536.0,68.72,68.76,68.69,68.72,44536.0
2017-07-05 11:25:00,68.72,68.72,68.51,68.57,41547.0,68.72,68.72,68.51,68.57,41547.0
2017-07-05 11:30:00,68.57,68.58,68.47,68.58,28982.0,68.57,68.58,68.47,68.58,28982.0
2017-07-05 11:35:00,68.59,68.64,68.52,68.64,30158.0,68.59,68.64,68.52,68.64,30158.0
2017-07-05 11:40:00,68.64,68.66,68.5,68.52,17944.0,68.64,68.66,68.5,68.52,17944.0
2017-07-05 11:45:00,68.52,68.65,68.38,68.38,133457.0,68.52,68.65,68.38,68.38,133457.0
2017-07-05 11:50:00,68.38,68.42,68.31,68.31,24616.0,68.38,68.42,68.31,68.31,24616.0
2017-07-05 11:55:00,68.31,68.46,68.3,68.34,12788.0,68.31,68.46,68.3,68.34,12788.0
2017-07-05 12:00:00,68.33,68.33,68.22,68.28,26635.0,68.33,68.33,68.22,68.28,26635.0
2017-07-05 12:05:00,68.26,68.37,68.15,68.18,29042.0,68.26,68.37,68.15,68.18,29042.0
2017-07-05 12:10:00,68.17,68.21,68.14,68.19,15409.0,68.17,68.21,68.14,68.19,15409.0
2017-07-05 12:15:00,68.2,68.25,68.17,68.22,16095.0,68.2,68.25,68.17,68.22,16095.0
2017-07-05 12:20:00,68.23,68.29,68.22,68.26,16900.0,68.23,68.29,68.22,68.26,16900.0
2017-07-05 12:25:00,68.25,68.27,68.2,68.25,16950.0,68.25,68.27,68.2,68.25,16950.0
2017-07-05 12:30:00,68.25,68.29,68.23,68.25,20999.0,68.25,68.29,68.23,68.25,20999.0
2017-07-05 12:35:00,68.27,68.29,68.21,68.26,28539.0,68.27,68.29,68.21,68.26,28539.0
2017-07-05 12:40:00,68.26,68.28,68.24,68.25,24950.0,68.26,68.28,68.24,68.25,24950.0
2017-07-05 12:45:00,68.24,68.35,68.23,68.27,14073.0,68.24,68.35,68.23,68.27,14073.0
2017-07-05 12:50:00,68.27,68.29,68.24,68.27,27429.0,68.27,68.29,68.24,68.27,27429.0
2017-07-05 12:55:00,68.26,68.33,68.23,68.29,22734.0,68.26,68.33,68.23,68.29,22734.0
2017-07-05 13:00:00,68.29,68.37,68.27,68.37,13579.0,68.29,68.37,68.27,68.37,13579.0
2017-07-05 13:05:00,68.35,68.44,68.35,68.42,36217.0,68.35,68.44,68.35,68.42,36217.0
2017-07-05 13:10:00,68.43,68.43,68.38,68.38,14731.0,68.43,68.43,68.38,68.38,14731.0
2017-07-05 13:15:00,68.39,68.39,68.27,68.34,23062.0,68.39,68.39,68.27,68.34,23062.0
2017-07-05 13:20:00,68.33,68.35,68.29,68.3,16116.0,68.33,68.35,68.29,68.3,16116.0
2017-07-05 13:25:00,68.3,68.31,68.19,68.2,34917.0,68.3,68.31,68.19,68.2,34917.0
2017-07-05 13:30:00,68.2,68.29,68.18,68.28,63689.0,68.2,68.29,68.18,68.28,63689.0
2017-07-05 13:35:00,68.28,68.28,68.16,68.21,29037.0,68.28,68.28,68.16,68.21,29037.0
2017-07-05 13:40:00,68.22,68.25,68.15,68.21,36093.0,68.22,68.25,68.15,68.21,36093.0
2017-07-05 13:45:00,68.2,68.28,68.12,68.12,23700.0,68.2,68.28,68.12,68.12,23700.0
2017-07-05 13:50:00,68.11,68.24,68.11,68.13,35827.0,68.11,68.24,68.11,68.13,35827.0
2017-07-05 13:55:00,68.13,68.15,68.03,68.11,26976.0,68.13,68.15,68.03,68.11,26976.0
2017-07-05 14:00:00,68.11,68.18,68.07,68.11,21379.0,68.11,68.18,68.07,68.11,21379.0
2017-07-05 14:05:00,68.11,68.17,67.91,67.97,30523.0,68.11,68.17,67.91,67.97,30523.0
2017-07-05 14:10:00,67.98,68.01,67.93,67.94,22450.0,67.98,68.01,67.93,67.94,22450.0
2017-07-05 14:15:00,67.95,68.14,67.95,68.05,38795.0,67.95,68.14,67.95,68.05,38795.0
2017-07-05 14:20:00,68.05,68.15,68.01,68.15,21121.0,68.05,68.15,68.01,68.15,21121.0
2017-07-05 14:25:00,68.14,68.21,68.09,68.19,41849.0,68.14,68.21,68.09,68.19,41849.0
2017-07-05 14:30:00,68.19,68.26,68.14,68.21,33960.0,68.19,68.26,68.14,68.21,33960.0
2017-07-05 14:35:00,68.2,68.23,68.17,68.2,57179.0,68.2,68.23,68.17,68.2,57179.0
2017-07-05 14:40:00,68.2,68.29,68.17,68.25,69943.0,68.2,68.29,68.17,68.25,69943.0
2017-07-05 14:45:00,68.24,68.27,68.09,68.1,24825.0,68.24,68.27,68.09,68.1,24825.0
2017-07-05 14:50:00,68.1,68.1,68.0,68.02,36113.0,68.1,68.1,68.0,68.02,36113.0
2017-07-05 14:55:00,68.01,68.12,68.0,68.12,105065.0,68.01,68.12,68.0,68.12,105065.0
2017-07-05 15:00:00,68.12,68.13,68.06,68.1,68585.0,68.12,68.13,68.06,68.1,68585.0
2017-07-05 15:05:00,68.08,68.12,68.05,68.06,81166.0,68.08,68.12,68.05,68.06,81166.0
2017-07-05 15:10:00,68.07,68.08,67.99,68.01,53747.0,68.07,68.08,67.99,68.01,53747.0
2017-07-05 15:15:00,68.0,68.07,67.99,68.07,46328.0,68.0,68.07,67.99,68.07,46328.0
2017-07-05 15:20:00,68.07,68.08,67.91,67.93,38966.0,68.07,68.08,67.91,67.93,38966.0
2017-07-05 15:25:00,67.93,68.01,67.88,67.88,40647.0,67.93,68.01,67.88,67.88,40647.0
2017-07-05 15:30:00,67.89,67.89,67.76,67.77,95457.0,67.89,67.89,67.76,67.77,95457.0
2017-07-05 15:35:00,67.77,67.86,67.77,67.78,106437.0,67.77,67.86,67.77,67.78,106437.0
2017-07-05 15:40:00,67.78,67.97,67.7,67.92,133992.0,67.78,67.97,67.7,67.92,133992.0
2017-07-05 15:45:00,67.92,68.03,67.91,67.96,102146.0,67.92,68.03,67.91,67.96,102146.0
2017-07-05 15:50:00,67.96,68.21,67.95,68.2,208832.0,67.96,68.21,67.95,68.2,208832.0
2017-07-05 15:55:00,68.21,68.35,68.17,68.2,389824.0,68.21,68.35,68.17,68.2,389824.0
2017-07-06 09:30:00,67.95,68.06,67.56,67.61,102728.0,67.95,68.06,67.56,67.61,102728.0
2017-07-06 09:35:00,67.63,67.87,67.55,67.85,49034.0,67.63,67.87,67.55,67.85,49034.0
2017-07-06 09:40:00,67.84,68.18,67.62,68.15,31297.0,67.84,68.18,67.62,68.15,31297.0
2017-07-06 09:45:00,68.11,68.29,67.95,68.21,37263.0,68.11,68.29,67.95,68.21,37263.0
2017-07-06 09:50:00,68.18,68.22,68.06,68.13,16200.0,68.18,68.22,68.06,68.13,16200.0
2017-07-06 09:55:00,68.16,68.29,68.09,68.11,68968.0,68.16,68.29,68.09,68.11,68968.0
2017-07-06 10:00:00,68.07,68.13,67.87,67.94,28601.0,68.07,68.13,67.87,67.94,28601.0
2017-07-06 10:05:00,67.95,68.04,67.82,67.89,61592.0,67.95,68.04,67.82,67.89,61592.0
2017-07-06 10:10:00,67.9,68.03,67.83,67.97,29988.0,67.9,68.03,67.83,67.97,29988.0
2017-07-06 10:15:00,67.98,68.05,67.9,67.98,32862.0,67.98,68.05,67.9,67.98,32862.0
2017-07-06 10:20:00,67.97,68.02,67.9,67.9,27514.0,67.97,68.02,67.9,67.9,27514.0
2017-07-06 10:25:00,67.9,67.98,67.8,67.94,20739.0,67.9,67.98,67.8,67.94,20739.0
2017-07-06 10:30:00,67.93,67.99,67.87,67.99,16120.0,67.93,67.99,67.87,67.99,16120.0
2017-07-06 10:35:00,68.0,68.07,67.9,68.05,17600.0,68.0,68.07,67.9,68.05,17600.0
2017-07-06 10:40:00,68.05,68.13,68.03,68.12,11068.0,68.05,68.13,68.03,68.12,11068.0
2017-07-06 10:45:00,68.1,68.19,68.02,68.03,42529.0,68.1,68.19,68.02,68.03,42529.0
2017-07-06 10:50:00,68.02,68.11,67.97,68.01,13327.0,68.02,68.11,67.97,68.01,13327.0
2017-07-06 10:55:00,68.0,68.06,67.98,68.04,32143.0,68.0,68.06,67.98,68.04,32143.0
2017-07-06 11:00:00,68.03,68.08,67.97,68.07,24428.0,68.03,68.08,67.97,68.07,24428.0
2017-07-06 11:05:00,68.08,68.08,67.88,67.9,20487.0,68.08,68.08,67.88,67.9,20487.0
2017-07-06 11:10:00,67.89,67.91,67.81,67.81,31108.0,67.89,67.91,67.81,67.81,31108.0
2017-07-06 11:15:00,67.81,67.92,67.8,67.87,14460.0,67.81,67.92,67.8,67.87,14460.0
2017-07-06 11:20:00,67.85,67.93,67.81,67.93,10772.0,67.85,67.93,67.81,67.93,10772.0
2017-07-06 11:25:00,67.92,68.02,67.92,67.99,16103.0,67.92,68.02,67.92,67.99,16103.0
2017-07-06 11:30:00,67.98,68.0,67.82,67.83,43750.0,67.98,68.0,67.82,67.83,43750.0
2017-07-06 11:35:00,67.84,67.99,67.8,67.99,54505.0,67.84,67.99,67.8,67.99,54505.0
2017-07-06 11:40:00,67.98,68.0,67.91,67.91,16024.0,67.98,68.0,67.91,67.91,16024.0
2017-07-06 11:45:00,67.91,67.98,67.9,67.98,10378.0,67.91,67.98,67.9,67.98,10378.0
2017-07-06 11:50:00,67.98,68.01,67.91,67.98,26842.0,67.98,68.01,67.91,67.98,26842.0
2017-07-06 11:55:00,67.97,68.03,67.92,68.0,17161.0,67.97,68.03,67.92,68.0,17161.0
2017-07-06 12:00:00,68.0,68.05,67.98,68.04,24995.0,68.0,68.05,67.98,68.04,24995.0
2017-07-06 12:05:00,68.04,68.06,67.95,67.97,12580.0,68.04,68.06,67.95,67.97,12580.0
2017-07-06 12:10:00,67.96,67.98,67.89,67.9,28298.0,67.96,67.98,67.89,67.9,28298.0
2017-07-06 12:15:00,67.89,67.96,67.85,67.95,22670.0,67.89,67.96,67.85,67.95,22670.0
2017-07-06 12:20:00,67.97,68.0,67.9,67.94,18248.0,67.97,68.0,67.9,67.94,18248.0
2017-07-06 12:25:00,67.94,67.96,67.89,67.91,17659.0,67.94,67.96,67.89,67.91,17659.0
2017-07-06 12:30:00,67.91,67.93,67.85,67.85,13000.0,67.91,67.93,67.85,67.85,13000.0
2017-07-06 12:35:00,67.85,67.97,67.85,67.94,9133.0,67.85,67.97,67.85,67.94,9133.0
2017-07-06 12:40:00,67.94,67.95,67.9,67.92,12400.0,67.94,67.95,67.9,67.92,12400.0
2017-07-06 12:45:00,67.92,67.96,67.9,67.94,10617.0,67.92,67.96,67.9,67.94,10617.0
2017-07-06 12:50:00,67.94,67.95,67.9,67.9,22760.0,67.94,67.95,67.9,67.9,22760.0
2017-07-06 12:55:00,67.9,67.92,67.85,67.85,31675.0,67.9,67.92,67.85,67.85,31675.0
2017-07-06 13:00:00,67.86,67.86,67.84,67.84,10041.0,67.86,67.86,67.84,67.84,10041.0
2017-07-06 13:05:00,67.85,67.85,67.8,67.8,25129.0,67.85,67.85,67.8,67.8,25129.0
2017-07-06 13:10:00,67.81,67.93,67.8,67.89,20749.0,67.81,67.93,67.8,67.89,20749.0
2017-07-06 13:15:00,67.88,68.02,67.88,67.99,14091.0,67.88,68.02,67.88,67.99,14091.0
2017-07-06 13:20:00,68.0,68.04,68.0,68.03,11316.0,68.0,68.04,68.0,68.03,11316.0
2017-07-06 13:25:00,68.04,68.14,68.03,68.12,11196.0,68.04,68.14,68.03,68.12,11196.0
2017-07-06 13:30:00,68.13,68.22,68.1,68.21,12846.0,68.13,68.22,68.1,68.21,12846.0
2017-07-06 13:35:00,68.22,68.22,68.1,68.14,14260.0,68.22,68.22,68.1,68.14,14260.0
2017-07-06 13:40:00,68.13,68.14,68.1,68.12,14723.0,68.13,68.14,68.1,68.12,14723.0
2017-07-06 13:45:00,68.13,68.23,68.12,68.23,25759.0,68.13,68.23,68.12,68.23,25759.0
2017-07-06 13:50:00,68.23,68.24,68.2,68.22,19051.0,68.23,68.24,68.2,68.22,19051.0
2017-07-06 13:55:00,68.23,68.23,68.17,68.17,15758.0,68.23,68.23,68.17,68.17,15758.0
2017-07-06 14:00:00,68.19,68.21,68.15,68.16,13615.0,68.19,68.21,68.15,68.16,13615.0
2017-07-06 14:05:00,68.17,68.17,68.1,68.14,32755.0,68.17,68.17,68.1,68.14,32755.0
2017-07-06 14:10:00,68.14,68.17,68.11,68.12,16605.0,68.14,68.17,68.11,68.12,16605.0
2017-07-06 14:15:00,68.11,68.16,68.1,68.12,11645.0,68.11,68.16,68.1,68.12,11645.0
2017-07-06 14:20:00,68.12,68.14,68.11,68.11,11698.0,68.12,68.14,68.11,68.11,11698.0
2017-07-06 14:25:00,68.13,68.19,68.12,68.18,12493.0,68.13,68.19,68.12,68.18,12493.0
2017-07-06 14:30:00,68.18,68.2,68.15,68.2,15052.0,68.18,68.2,68.15,68.2,15052.0
2017-07-06 14:35:00,68.2,68.21,68.16,68.16,37089.0,68.2,68.21,68.16,68.16,37089.0
2017-07-06 14:40:00,68.17,68.22,68.15,68.22,26522.0,68.17,68.22,68.15,68.22,26522.0
2017-07-06 14:45:00,68.21,68.23,68.15,68.2,14715.0,68.21,68.23,68.15,68.2,14715.0
2017-07-06 14:50:00,68.2,68.21,68.15,68.18,31071.0,68.2,68.21,68.15,68.18,31071.0
2017-07-06 14:55:00,68.18,68.21,68.17,68.17,14840.0,68.18,68.21,68.17,68.17,14840.0
2017-07-06 15:00:00,68.17,68.17,68.05,68.06,34295.0,68.17,68.17,68.05,68.06,34295.0
2017-07-06 15:05:00,68.07,68.12,68.05,68.11,28361.0,68.07,68.12,68.05,68.11,28361.0
2017-07-06 15:10:00,68.13,68.13,68.09,68.1,20140.0,68.13,68.13,68.09,68.1,20140.0
2017-07-06 15:15:00,68.1,68.12,68.05,68.05,43188.0,68.1,68.12,68.05,68.05,43188.0
2017-07-06 15:20:00,68.06,68.06,67.93,67.98,47681.0,68.06,68.06,67.93,67.98,47681.0
2017-07-06 15:25:00,68.0,68.0,67.95,67.95,40129.0,68.0,68.0,67.95,67.95,40129.0
2017-07-06 15:30:00,67.95,67.97,67.81,67.9,46143.0,67.95,67.97,67.81,67.9,46143.0
2017-07-06 15:35:00,67.91,67.91,67.73,67.81,58994.0,67.91,67.91,67.73,67.81,58994.0
2017-07-06 15:40:00,67.81,67.82,67.75,67.79,40733.0,67.81,67.82,67.75,67.79,40733.0
2017-07-06 15:45:00,67.78,67.83,67.7,67.83,75524.0,67.78,67.83,67.7,67.83,75524.0
2017-07-06 15:50:00,67.81,67.97,67.8,67.97,99898.0,67.81,67.97,67.8,67.97,99898.0
2017-07-06 15:55:00,67.96,67.97,67.87,67.92,184411.0,67.96,67.97,67.87,67.92,184411.0
2017-07-07 09:30:00,68.0,68.17,67.98,68.09,34031.0,68.0,68.17,67.98,68.09,34031.0
2017-07-07 09:35:00,68.14,68.23,67.97,68.1,16809.0,68.14,68.23,67.97,68.1,16809.0
2017-07-07 09:40:00,68.12,68.24,68.09,68.24,7930.0,68.12,68.24,68.09,68.24,7930.0
2017-07-07 09:45:00,68.26,68.38,68.21,68.35,10084.0,68.26,68.38,68.21,68.35,10084.0
2017-07-07 09:50:00,68.38,68.51,68.37,68.37,12773.0,68.38,68.51,68.37,68.37,12773.0
2017-07-07 09:55:00,68.34,68.38,68.04,68.05,61834.0,68.34,68.38,68.04,68.05,61834.0
2017-07-07 10:00:00,68.07,68.12,67.93,67.93,20992.0,68.07,68.12,67.93,67.93,20992.0
2017-07-07 10:05:00,67.93,68.04,67.87,67.91,35034.0,67.93,68.04,67.87,67.91,35034.0
2017-07-07 10:10:00,67.92,68.11,67.91,68.05,23361.0,67.92,68.11,67.91,68.05,23361.0
2017-07-07 10:15:00,68.07,68.2,68.01,68.17,24974.0,68.07,68.2,68.01,68.17,24974.0
2017-07-07 10:20:00,68.17,68.33,68.14,68.19,43246.0,68.17,68.33,68.14,68.19,43246.0
2017-07-07 10:25:00,68.18,68.34,68.17,68.27,11811.0,68.18,68.34,68.17,68.27,11811.0
2017-07-07 10:30:00,68.29,68.42,68.28,68.41,15575.0,68.29,68.42,68.28,68.41,15575.0
2017-07-07 10:35:00,68.38,68.39,68.27,68.27,10708.0,68.38,68.39,68.27,68.27,10708.0
2017-07-07 10:40:00,68.28,68.35,68.22,68.23,10974.0,68.28,68.35,68.22,68.23,10974.0
2017-07-07 10:45:00,68.23,68.28,68.21,68.24,10700.0,68.23,68.28,68.21,68.24,10700.0
2017-07-07 10:50:00,68.24,68.28,68.2,68.21,16615.0,68.24,68.28,68.2,68.21,16615.0
2017-07-07 10:55:00,68.2,68.31,68.15,68.31,12508.0,68.2,68.31,68.15,68.31,12508.0
2017-07-07 11:00:00,68.3,68.3,68.21,68.21,10112.0,68.3,68.3,68.21,68.21,10112.0
2017-07-07 11:05:00,68.22,68.25,68.19,68.25,7155.0,68.22,68.25,68.19,68.25,7155.0
2017-07-07 11:10:00,68.25,68.35,68.25,68.33,7400.0,68.25,68.35,68.25,68.33,7400.0
2017-07-07 11:15:00,68.34,68.46,68.28,68.37,19337.0,68.34,68.46,68.28,68.37,19337.0
2017-07-07 11:20:00,68.39,68.46,68.38,68.46,16738.0,68.39,68.46,68.38,68.46,16738.0
2017-07-07 11:25:00,68.44,68.53,68.4,68.5,12818.0,68.44,68.53,68.4,68.5,12818.0
2017-07-07 11:30:00,68.5,68.62,68.5,68.62,16126.0,68.5,68.62,68.5,68.62,16126.0
2017-07-07 11:35:00,68.62,68.69,68.54,68.54,24268.0,68.62,68.69,68.54,68.54,24268.0
2017-07-07 11:40:00,68.54,68.59,68.41,68.41,25181.0,68.54,68.59,68.41,68.41,25181.0
2017-07-07 11:45:00,68.41,68.55,68.36,68.51,11636.0,68.41,68.55,68.36,68.51,11636.0
2017-07-07 11:50:00,68.51,68.52,68.29,68.39,23115.0,68.51,68.52,68.29,68.39,23115.0
2017-07-07 11:55:00,68.35,68.37,68.21,68.26,10915.0,68.35,68.37,68.21,68.26,10915.0
2017-07-07 12:00:00,68.25,68.32,68.2,68.23,10008.0,68.25,68.32,68.2,68.23,10008.0
2017-07-07 12:05:00,68.21,68.26,68.2,68.2,3071.0,68.21,68.26,68.2,68.2,3071.0
2017-07-07 12:10:00,68.2,68.2,68.09,68.16,14346.0,68.2,68.2,68.09,68.16,14346.0
2017-07-07 12:15:00,68.17,68.19,68.1,68.15,7610.0,68.17,68.19,68.1,68.15,7610.0
2017-07-07 12:20:00,68.13,68.21,68.11,68.14,16397.0,68.13,68.21,68.11,68.14,16397.0
2017-07-07 12:25:00,68.13,68.18,68.09,68.12,15040.0,68.13,68.18,68.09,68.12,15040.0
2017-07-07 12:30:00,68.12,68.14,68.09,68.11,21405.0,68.12,68.14,68.09,68.11,21405.0
2017-07-07 12:35:00,68.12,68.12,68.03,68.03,8301.0,68.12,68.12,68.03,68.03,8301.0
2017-07-07 12:40:00,68.05,68.05,67.96,67.96,14450.0,68.05,68.05,67.96,67.96,14450.0
2017-07-07 12:45:00,67.97,67.98,67.86,67.87,20157.0,67.97,67.98,67.86,67.87,20157.0
2017-07-07 12:50:00,67.86,67.92,67.83,67.83,32888.0,67.86,67.92,67.83,67.83,32888.0
2017-07-07 12:55:00,67.85,67.9,67.84,67.85,10041.0,67.85,67.9,67.84,67.85,10041.0
2017-07-07 13:00:00,67.87,67.89,67.82,67.83,6050.0,67.87,67.89,67.82,67.83,6050.0
2017-07-07 13:05:00,67.82,67.82,67.77,67.81,8890.0,67.82,67.82,67.77,67.81,8890.0
2017-07-07 13:10:00,67.8,67.84,67.78,67.84,6500.0,67.8,67.84,67.78,67.84,6500.0
2017-07-07 13:15:00,67.83,67.89,67.83,67.88,13719.0,67.83,67.89,67.83,67.88,13719.0
2017-07-07 13:20:00,67.89,67.9,67.8,67.85,20900.0,67.89,67.9,67.8,67.85,20900.0
2017-07-07 13:25:00,67.83,67.85,67.78,67.79,12419.0,67.83,67.85,67.78,67.79,12419.0
2017-07-07 13:30:00,67.8,67.84,67.77,67.78,6800.0,67.8,67.84,67.77,67.78,6800.0
2017-07-07 13:35:00,67.78,67.8,67.77,67.78,6087.0,67.78,67.8,67.77,67.78,6087.0
2017-07-07 13:40:00,67.78,67.79,67.76,67.76,6720.0,67.78,67.79,67.76,67.76,6720.0
2017-07-07 13:45:00,67.77,67.78,67.7,67.78,7892.0,67.77,67.78,67.7,67.78,7892.0
2017-07-07 13:50:00,67.78,67.87,67.77,67.86,45839.0,67.78,67.87,67.77,67.86,45839.0
2017-07-07 13:55:00,67.86,67.87,67.81,67.82,23829.0,67.86,67.87,67.81,67.82,23829.0
2017-07-07 14:00:00,67.84,67.84,67.69,67.7,19888.0,67.84,67.84,67.69,67.7,19888.0
2017-07-07 14:05:00,67.7,67.8,67.67,67.79,9002.0,67.7,67.8,67.67,67.79,9002.0
2017-07-07 14:10:00,67.78,67.81,67.77,67.77,11397.0,67.78,67.81,67.77,67.77,11397.0
2017-07-07 14:15:00,67.8,67.81,67.76,67.78,17424.0,67.8,67.81,67.76,67.78,17424.0
2017-07-07 14:20:00,67.78,67.81,67.74,67.75,7805.0,67.78,67.81,67.74,67.75,7805.0
2017-07-07 14:25:00,67.75,67.76,67.74,67.75,9480.0,67.75,67.76,67.74,67.75,9480.0
2017-07-07 14:30:00,67.76,67.8,67.74,67.76,12132.0,67.76,67.8,67.74,67.76,12132.0
2017-07-07 14:35:00,67.74,67.78,67.72,67.72,8115.0,67.74,67.78,67.72,67.72,8115.0
2017-07-07 14:40:00,67.73,67.8,67.73,67.77,8418.0,67.73,67.8,67.73,67.77,8418.0
2017-07-07 14:45:00,67.79,67.82,67.73,67.77,9529.0,67.79,67.82,67.73,67.77,9529.0
2017-07-07 14:50:00,67.77,67.81,67.76,67.81,6040.0,67.77,67.81,67.76,67.81,6040.0
2017-07-07 14:55:00,67.79,67.82,67.74,67.8,33446.0,67.79,67.82,67.74,67.8,33446.0
2017-07-07 15:00:00,67.81,67.89,67.8,67.82,18595.0,67.81,67.89,67.8,67.82,18595.0
2017-07-07 15:05:00,67.84,67.89,67.82,67.89,10137.0,67.84,67.89,67.82,67.89,10137.0
2017-07-07 15:10:00,67.89,67.96,67.88,67.9,13504.0,67.89,67.96,67.88,67.9,13504.0
2017-07-07 15:15:00,67.9,68.01,67.88,67.99,23056.0,67.9,68.01,67.88,67.99,23056.0
2017-07-07 15:20:00,68.01,68.08,67.98,68.04,34050.0,68.01,68.08,67.98,68.04,34050.0
2017-07-07 15:25:00,68.06,68.07,68.0,68.05,17035.0,68.06,68.07,68.0,68.05,17035.0
2017-07-07 15:30:00,68.05,68.08,68.02,68.02,13813.0,68.05,68.08,68.02,68.02,13813.0
2017-07-07 15:35:00,68.02,68.08,68.0,68.08,24964.0,68.02,68.08,68.0,68.08,24964.0
2017-07-07 15:40:00,68.08,68.11,68.05,68.11,26590.0,68.08,68.11,68.05,68.11,26590.0
2017-07-07 15:45:00,68.12,68.16,68.08,68.13,47753.0,68.12,68.16,68.08,68.13,47753.0
2017-07-07 15:50:00,68.13,68.13,68.03,68.05,41318.0,68.13,68.13,68.03,68.05,41318.0
2017-07-07 15:55:00,68.05,68.08,67.96,67.99,117360.0,68.05,68.08,67.96,67.99,117360.0
2017-07-10 09:30:00,67.9,68.02,67.55,67.72,23951.0,67.9,68.02,67.55,67.72,23951.0
2017-07-10 09:35:00,67.71,67.74,67.21,67.24,35375.0,67.71,67.74,67.21,67.24,35375.0
2017-07-10 09:40:00,67.24,67.27,67.08,67.23,13710.0,67.24,67.27,67.08,67.23,13710.0
2017-07-10 09:45:00,67.2,67.23,66.86,66.89,54847.0,67.2,67.23,66.86,66.89,54847.0
2017-07-10 09:50:00,66.9,67.21,66.83,67.05,31824.0,66.9,67.21,66.83,67.05,31824.0
2017-07-10 09:55:00,67.08,67.13,66.75,66.77,41797.0,67.08,67.13,66.75,66.77,41797.0
2017-07-10 10:00:00,66.77,66.8,66.6,66.68,67506.0,66.77,66.8,66.6,66.68,67506.0
2017-07-10 10:05:00,66.69,66.7,66.48,66.5,49540.0,66.69,66.7,66.48,66.5,49540.0
2017-07-10 10:10:00,66.48,66.6,66.44,66.6,22849.0,66.48,66.6,66.44,66.6,22849.0
2017-07-10 10:15:00,66.58,66.6,66.49,66.6,20265.0,66.58,66.6,66.49,66.6,20265.0
2017-07-10 10:20:00,66.61,66.66,66.56,66.61,18605.0,66.61,66.66,66.56,66.61,18605.0
2017-07-10 10:25:00,66.6,66.79,66.6,66.79,32220.0,66.6,66.79,66.6,66.79,32220.0
2017-07-10 10:30:00,66.81,66.99,66.64,66.64,49797.0,66.81,66.99,66.64,66.64,49797.0
2017-07-10 10:35:00,66.64,66.65,66.46,66.47,20928.0,66.64,66.65,66.46,66.47,20928.0
2017-07-10 10:40:00,66.49,66.54,66.4,66.42,58526.0,66.49,66.54,66.4,66.42,58526.0
2017-07-10 10:45:00,66.41,66.42,66.23,66.24,32222.0,66.41,66.42,66.23,66.24,32222.0
2017-07-10 10:50:00,66.23,66.29,66.07,66.1,42247.0,66.23,66.29,66.07,66.1,42247.0
2017-07-10 10:55:00,66.09,66.26,66.01,66.26,116456.0,66.09,66.26,66.01,66.26,116456.0
2017-07-10 11:00:00,66.24,66.24,66.03,66.2,90438.0,66.24,66.24,66.03,66.2,90438.0
2017-07-10 11:05:00,66.21,66.26,66.12,66.19,40786.0,66.21,66.26,66.12,66.19,40786.0
2017-07-10 11:10:00,66.19,66.25,66.16,66.21,49015.0,66.19,66.25,66.16,66.21,49015.0
2017-07-10 11:15:00,66.21,66.21,66.13,66.15,24485.0,66.21,66.21,66.13,66.15,24485.0
2017-07-10 11:20:00,66.15,66.23,66.13,66.23,54759.0,66.15,66.23,66.13,66.23,54759.0
2017-07-10 11:25:00,66.23,66.41,66.19,66.39,50610.0,66.23,66.41,66.19,66.39,50610.0
2017-07-10 11:30:00,66.38,66.41,66.28,66.36,50971.0,66.38,66.41,66.28,66.36,50971.0
2017-07-10 11:35:00,66.37,66.46,66.25,66.38,55719.0,66.37,66.46,66.25,66.38,55719.0
2017-07-10 11:40:00,66.35,66.43,66.29,66.33,8155.0,66.35,66.43,66.29,66.33,8155.0
2017-07-10 11:45:00,66.35,66.39,66.3,66.34,6842.0,66.35,66.39,66.3,66.34,6842.0
2017-07-10 11:50:00,66.35,66.43,66.35,66.38,10129.0,66.35,66.43,66.35,66.38,10129.0
2017-07-10 11:55:00,66.39,66.43,66.37,66.4,18529.0,66.39,66.43,66.37,66.4,18529.0
2017-07-10 12:00:00,66.43,66.43,66.27,66.41,36884.0,66.43,66.43,66.27,66.41,36884.0
2017-07-10 12:05:00,66.42,66.47,66.4,66.45,14780.0,66.42,66.47,66.4,66.45,14780.0
2017-07-10 12:10:00,66.44,66.55,66.44,66.48,26705.0,66.44,66.55,66.44,66.48,26705.0
2017-07-10 12:15:00,66.48,66.59,66.46,66.55,48198.0,66.48,66.59,66.46,66.55,48198.0
2017-07-10 12:20:00,66.55,66.61,66.54,66.6,27526.0,66.55,66.61,66.54,66.6,27526.0
2017-07-10 12:25:00,66.59,66.64,66.51,66.53,40982.0,66.59,66.64,66.51,66.53,40982.0
2017-07-10 12:30:00,66.51,66.51,66.4,66.46,22604.0,66.51,66.51,66.4,66.46,22604.0
2017-07-10 12:35:00,66.46,66.5,66.36,66.45,17520.0,66.46,66.5,66.36,66.45,17520.0
2017-07-10 12:40:00,66.44,66.51,66.42,66.46,10075.0,66.44,66.51,66.42,66.46,10075.0
2017-07-10 12:45:00,66.48,66.5,66.41,66.46,12150.0,66.48,66.5,66.41,66.46,12150.0
2017-07-10 12:50:00,66.48,66.54,66.46,66.49,11900.0,66.48,66.54,66.46,66.49,11900.0
2017-07-10 12:55:00,66.49,66.53,66.45,66.53,11250.0,66.49,66.53,66.45,66.53,11250.0
2017-07-10 13:00:00,66.53,66.53,66.45,66.49,8860.0,66.53,66.53,66.45,66.49,8860.0
2017-07-10 13:05:00,66.51,66.53,66.47,66.5,11799.0,66.51,66.53,66.47,66.5,11799.0
2017-07-10 13:10:00,66.48,66.53,66.46,66.46,10182.0,66.48,66.53,66.46,66.46,10182.0
2017-07-10 13:15:00,66.49,66.55,66.48,66.52,14559.0,66.49,66.55,66.48,66.52,14559.0
2017-07-10 13:20:00,66.52,66.62,66.51,66.57,15299.0,66.52,66.62,66.51,66.57,15299.0
2017-07-10 13:25:00,66.59,66.61,66.52,66.53,28321.0,66.59,66.61,66.52,66.53,28321.0
2017-07-10 13:30:00,66.53,66.54,66.42,66.49,39192.0,66.53,66.54,66.42,66.49,39192.0
2017-07-10 13:35:00,66.5,66.52,66.43,66.45,18129.0,66.5,66.52,66.43,66.45,18129.0
2017-07-10 13:40:00,66.45,66.49,66.4,66.42,17583.0,66.45,66.49,66.4,66.42,17583.0
2017-07-10 13:45:00,66.41,66.47,66.37,66.45,15650.0,66.41,66.47,66.37,66.45,15650.0
2017-07-10 13:50:00,66.44,66.47,66.39,66.44,23858.0,66.44,66.47,66.39,66.44,23858.0
2017-07-10 13:55:00,66.42,66.45,66.34,66.42,18218.0,66.42,66.45,66.34,66.42,18218.0
2017-07-10 14:00:00,66.42,66.52,66.42,66.5,25354.0,66.42,66.52,66.42,66.5,25354.0
2017-07-10 14:05:00,66.51,66.56,66.5,66.56,15200.0,66.51,66.56,66.5,66.56,15200.0
2017-07-10 14:10:00,66.53,66.67,66.52,66.66,20160.0,66.53,66.67,66.52,66.66,20160.0
2017-07-10 14:15:00,66.65,66.65,66.55,66.56,9539.0,66.65,66.65,66.55,66.56,9539.0
2017-07-10 14:20:00,66.56,66.63,66.52,66.52,13934.0,66.56,66.63,66.52,66.52,13934.0
2017-07-10 14:25:00,66.53,66.57,66.51,66.56,12249.0,66.53,66.57,66.51,66.56,12249.0
2017-07-10 14:30:00,66.55,66.56,66.5,66.54,20852.0,66.55,66.56,66.5,66.54,20852.0
2017-07-10 14:35:00,66.53,66.53,66.45,66.47,13846.0,66.53,66.53,66.45,66.47,13846.0
2017-07-10 14:40:00,66.44,66.51,66.42,66.47,16815.0,66.44,66.51,66.42,66.47,16815.0
2017-07-10 14:45:00,66.48,66.48,66.43,66.46,21421.0,66.48,66.48,66.43,66.46,21421.0
2017-07-10 14:50:00,66.46,66.46,66.42,66.45,14715.0,66.46,66.46,66.42,66.45,14715.0
2017-07-10 14:55:00,66.44,66.45,66.35,66.36,24860.0,66.44,66.45,66.35,66.36,24860.0
2017-07-10 15:00:00,66.36,66.37,66.28,66.3,59304.0,66.36,66.37,66.28,66.3,59304.0
2017-07-10 15:05:00,66.32,66.49,66.29,66.48,36353.0,66.32,66.49,66.29,66.48,36353.0
2017-07-10 15:10:00,66.48,66.49,66.37,66.37,26484.0,66.48,66.49,66.37,66.37,26484.0
2017-07-10 15:15:00,66.37,66.42,66.33,66.4,27185.0,66.37,66.42,66.33,66.4,27185.0
2017-07-10 15:20:00,66.4,66.42,66.33,66.34,27914.0,66.4,66.42,66.33,66.34,27914.0
2017-07-10 15:25:00,66.34,66.41,66.33,66.39,32397.0,66.34,66.41,66.33,66.39,32397.0
2017-07-10 15:30:00,66.39,66.39,66.32,66.33,36469.0,66.39,66.39,66.32,66.33,36469.0
2017-07-10 15:35:00,66.33,66.44,66.31,66.44,64638.0,66.33,66.44,66.31,66.44,64638.0
2017-07-10 15:40:00,66.44,66.56,66.44,66.47,50298.0,66.44,66.56,66.44,66.47,50298.0
2017-07-10 15:45:00,66.47,66.54,66.46,66.53,60332.0,66.47,66.54,66.46,66.53,60332.0
2017-07-10 15:50:00,66.52,66.52,66.36,66.37,99584.0,66.52,66.52,66.36,66.37,99584.0
2017-07-10 15:55:00,66.37,66.49,66.36,66.41,160454.0,66.37,66.49,66.36,66.41,160454.0
2017-07-11 09:30:00,66.53,66.78,66.39,66.64,68250.0,66.53,66.78,66.39,66.64,68250.0
2017-07-11 09:35:00,66.62,67.05,66.46,67.01,58039.0,66.62,67.05,66.46,67.01,58039.0
2017-07-11 09:40:00,66.98,67.26,66.79,67.18,26137.0,66.98,67.26,66.79,67.18,26137.0
2017-07-11 09:45:00,67.14,67.2,66.98,67.11,30075.0,67.14,67.2,66.98,67.11,30075.0
2017-07-11 09:50:00,67.12,67.42,67.11,67.42,30965.0,67.12,67.42,67.11,67.42,30965.0
2017-07-11 09:55:00,67.41,67.42,67.08,67.08,30588.0,67.41,67.42,67.08,67.08,30588.0
2017-07-11 10:00:00,67.08,67.29,67.05,67.07,32899.0,67.08,67.29,67.05,67.07,32899.0
2017-07-11 10:05:00,67.09,67.12,66.95,67.0,19494.0,67.09,67.12,66.95,67.0,19494.0
2017-07-11 10:10:00,67.01,67.14,66.96,66.96,11581.0,67.01,67.14,66.96,66.96,11581.0
2017-07-11 10:15:00,66.96,67.15,66.96,67.06,15427.0,66.96,67.15,66.96,67.06,15427.0
2017-07-11 10:20:00,67.06,67.13,67.02,67.03,12936.0,67.06,67.13,67.02,67.03,12936.0
2017-07-11 10:25:00,67.01,67.14,66.97,67.14,19920.0,67.01,67.14,66.97,67.14,19920.0
2017-07-11 10:30:00,67.13,67.14,67.01,67.08,15550.0,67.13,67.14,67.01,67.08,15550.0
2017-07-11 10:35:00,67.07,67.09,66.97,67.04,119320.0,67.07,67.09,66.97,67.04,119320.0
2017-07-11 10:40:00,67.03,67.1,66.99,67.0,15274.0,67.03,67.1,66.99,67.0,15274.0
2017-07-11 10:45:00,66.99,67.03,66.9,66.99,15203.0,66.99,67.03,66.9,66.99,15203.0
2017-07-11 10:50:00,66.98,67.08,66.93,66.97,9865.0,66.98,67.08,66.93,66.97,9865.0
2017-07-11 10:55:00,66.99,67.16,66.99,67.13,23318.0,66.99,67.16,66.99,67.13,23318.0
2017-07-11 11:00:00,67.13,67.24,67.09,67.17,26162.0,67.13,67.24,67.09,67.17,26162.0
2017-07-11 11:05:00,67.17,67.26,67.13,67.25,17575.0,67.17,67.26,67.13,67.25,17575.0
2017-07-11 11:10:00,67.27,67.3,67.14,67.18,115751.0,67.27,67.3,67.14,67.18,115751.0
2017-07-11 11:15:00,67.19,67.2,67.1,67.13,17033.0,67.19,67.2,67.1,67.13,17033.0
2017-07-11 11:20:00,67.1,67.12,66.96,66.96,16878.0,67.1,67.12,66.96,66.96,16878.0
2017-07-11 11:25:00,66.96,67.0,66.88,66.93,26797.0,66.96,67.0,66.88,66.93,26797.0
2017-07-11 11:30:00,66.92,67.22,66.9,67.19,25317.0,66.92,67.22,66.9,67.19,25317.0
2017-07-11 11:35:00,67.17,67.2,67.11,67.2,12214.0,67.17,67.2,67.11,67.2,12214.0
2017-07-11 11:40:00,67.17,67.23,67.08,67.2,20822.0,67.17,67.23,67.08,67.2,20822.0
2017-07-11 11:45:00,67.22,67.23,67.14,67.17,18077.0,67.22,67.23,67.14,67.17,18077.0
2017-07-11 11:50:00,67.18,67.22,67.11,67.13,13467.0,67.18,67.22,67.11,67.13,13467.0
2017-07-11 11:55:00,67.15,67.16,67.06,67.06,24330.0,67.15,67.16,67.06,67.06,24330.0
2017-07-11 12:00:00,67.07,67.1,66.93,66.96,16727.0,67.07,67.1,66.93,66.96,16727.0
2017-07-11 12:05:00,66.95,67.02,66.93,67.01,7933.0,66.95,67.02,66.93,67.01,7933.0
2017-07-11 12:10:00,67.01,67.08,67.0,67.05,116337.0,67.01,67.08,67.0,67.05,116337.0
2017-07-11 12:15:00,67.06,67.09,67.0,67.03,11061.0,67.06,67.09,67.0,67.03,11061.0
2017-07-11 12:20:00,67.03,67.11,66.99,67.03,48446.0,67.03,67.11,66.99,67.03,48446.0
2017-07-11 12:25:00,67.01,67.05,66.95,67.03,34374.0,67.01,67.05,66.95,67.03,34374.0
2017-07-11 12:30:00,67.02,67.02,66.96,67.0,6321.0,67.02,67.02,66.96,67.0,6321.0
2017-07-11 12:35:00,66.99,67.02,66.97,66.99,4933.0,66.99,67.02,66.97,66.99,4933.0
2017-07-11 12:40:00,66.96,66.98,66.93,66.98,11291.0,66.96,66.98,66.93,66.98,11291.0
2017-07-11 12:45:00,66.99,67.04,66.99,67.04,9047.0,66.99,67.04,66.99,67.04,9047.0
2017-07-11 12:50:00,67.04,67.2,67.03,67.18,91790.0,67.04,67.2,67.03,67.18,91790.0
2017-07-11 12:55:00,67.19,67.23,67.16,67.16,7400.0,67.19,67.23,67.16,67.16,7400.0
2017-07-11 13:00:00,67.15,67.19,67.13,67.13,5800.0,67.15,67.19,67.13,67.13,5800.0
2017-07-11 13:05:00,67.13,67.15,67.1,67.1,6807.0,67.13,67.15,67.1,67.1,6807.0
2017-07-11 13:10:00,67.11,67.14,67.07,67.09,5313.0,67.11,67.14,67.07,67.09,5313.0
2017-07-11 13:15:00,67.09,67.09,67.06,67.08,6593.0,67.09,67.09,67.06,67.08,6593.0
2017-07-11 13:20:00,67.09,67.2,67.08,67.18,8819.0,67.09,67.2,67.08,67.18,8819.0
2017-07-11 13:25:00,67.17,67.2,67.16,67.2,5000.0,67.17,67.2,67.16,67.2,5000.0
2017-07-11 13:30:00,67.19,67.23,67.13,67.13,10395.0,67.19,67.23,67.13,67.13,10395.0
2017-07-11 13:35:00,67.14,67.18,67.13,67.17,6875.0,67.14,67.18,67.13,67.17,6875.0
2017-07-11 13:40:00,67.16,67.25,67.12,67.25,17200.0,67.16,67.25,67.12,67.25,17200.0
2017-07-11 13:45:00,67.26,67.27,67.23,67.26,6517.0,67.26,67.27,67.23,67.26,6517.0
2017-07-11 13:50:00,67.27,67.33,67.24,67.31,15580.0,67.27,67.33,67.24,67.31,15580.0
2017-07-11 13:55:00,67.31,67.33,67.24,67.24,11023.0,67.31,67.33,67.24,67.24,11023.0
2017-07-11 14:00:00,67.25,67.27,67.22,67.24,14147.0,67.25,67.27,67.22,67.24,14147.0
2017-07-11 14:05:00,67.22,67.26,67.21,67.24,7600.0,67.22,67.26,67.21,67.24,7600.0
2017-07-11 14:10:00,67.24,67.24,67.17,67.17,10741.0,67.24,67.24,67.17,67.17,10741.0
2017-07-11 14:15:00,67.19,67.23,67.18,67.19,11168.0,67.19,67.23,67.18,67.19,11168.0
2017-07-11 14:20:00,67.19,67.2,67.13,67.15,19754.0,67.19,67.2,67.13,67.15,19754.0
2017-07-11 14:25:00,67.15,67.18,67.12,67.16,17391.0,67.15,67.18,67.12,67.16,17391.0
2017-07-11 14:30:00,67.16,67.16,67.07,67.1,13537.0,67.16,67.16,67.07,67.1,13537.0
2017-07-11 14:35:00,67.09,67.12,67.04,67.04,15024.0,67.09,67.12,67.04,67.04,15024.0
2017-07-11 14:40:00,67.04,67.06,67.02,67.02,16547.0,67.04,67.06,67.02,67.02,16547.0
2017-07-11 14:45:00,67.03,67.04,66.97,67.01,15315.0,67.03,67.04,66.97,67.01,15315.0
2017-07-11 14:50:00,67.01,67.01,66.95,66.96,13708.0,67.01,67.01,66.95,66.96,13708.0
2017-07-11 14:55:00,66.97,67.02,66.96,67.0,11915.0,66.97,67.02,66.96,67.0,11915.0
2017-07-11 15:00:00,67.0,67.06,66.97,66.98,21023.0,67.0,67.06,66.97,66.98,21023.0
2017-07-11 15:05:00,66.99,67.01,66.99,67.0,32117.0,66.99,67.01,66.99,67.0,32117.0
2017-07-11 15:10:00,67.0,67.09,67.0,67.06,26744.0,67.0,67.09,67.0,67.06,26744.0
2017-07-11 15:15:00,67.06,67.07,67.02,67.03,31719.0,67.06,67.07,67.02,67.03,31719.0
2017-07-11 15:20:00,67.03,67.04,66.94,66.99,39154.0,67.03,67.04,66.94,66.99,39154.0
2017-07-11 15:25:00,66.98,67.03,66.97,66.97,19840.0,66.98,67.03,66.97,66.97,19840.0
2017-07-11 15:30:00,66.97,67.02,66.96,67.0,37544.0,66.97,67.02,66.96,67.0,37544.0
2017-07-11 15:35:00,67.0,67.03,66.96,66.96,24161.0,67.0,67.03,66.96,66.96,24161.0
2017-07-11 15:40:00,66.97,66.99,66.94,66.95,26709.0,66.97,66.99,66.94,66.95,26709.0
2017-07-11 15:45:00,66.95,66.97,66.92,66.97,63232.0,66.95,66.97,66.92,66.97,63232.0
2017-07-11 15:50:00,66.96,66.96,66.81,66.89,138850.0,66.96,66.96,66.81,66.89,138850.0
2017-07-11 15:55:00,66.88,66.92,66.83,66.89,270214.0,66.88,66.92,66.83,66.89,270214.0
2017-07-12 09:30:00,67.35,67.71,67.03,67.71,28221.0,67.35,67.71,67.03,67.71,28221.0
2017-07-12 09:35:00,67.73,68.07,67.73,67.86,44608.0,67.73,68.07,67.73,67.86,44608.0
2017-07-12 09:40:00,67.86,67.91,67.58,67.62,32725.0,67.86,67.91,67.58,67.62,32725.0
2017-07-12 09:45:00,67.6,67.7,67.48,67.67,19256.0,67.6,67.7,67.48,67.67,19256.0
2017-07-12 09:50:00,67.67,67.67,67.42,67.42,7140.0,67.67,67.67,67.42,67.42,7140.0
2017-07-12 09:55:00,67.46,67.46,67.25,67.31,16510.0,67.46,67.46,67.25,67.31,16510.0
2017-07-12 10:00:00,67.29,67.4,67.25,67.27,17233.0,67.29,67.4,67.25,67.27,17233.0
2017-07-12 10:05:00,67.27,67.3,67.18,67.25,13412.0,67.27,67.3,67.18,67.25,13412.0
2017-07-12 10:10:00,67.25,67.36,67.23,67.27,29775.0,67.25,67.36,67.23,67.27,29775.0
2017-07-12 10:15:00,67.28,67.33,67.21,67.28,9078.0,67.28,67.33,67.21,67.28,9078.0
2017-07-12 10:20:00,67.28,67.41,67.24,67.35,21540.0,67.28,67.41,67.24,67.35,21540.0
2017-07-12 10:25:00,67.36,67.49,67.35,67.45,7643.0,67.36,67.49,67.35,67.45,7643.0
2017-07-12 10:30:00,67.45,67.57,67.45,67.48,13796.0,67.45,67.57,67.45,67.48,13796.0
2017-07-12 10:35:00,67.5,67.58,67.46,67.58,9000.0,67.5,67.58,67.46,67.58,9000.0
2017-07-12 10:40:00,67.56,67.63,67.55,67.58,25336.0,67.56,67.63,67.55,67.58,25336.0
2017-07-12 10:45:00,67.59,67.7,67.59,67.7,21575.0,67.59,67.7,67.59,67.7,21575.0
2017-07-12 10:50:00,67.69,67.75,67.64,67.67,11172.0,67.69,67.75,67.64,67.67,11172.0
2017-07-12 10:55:00,67.66,67.69,67.63,67.63,6174.0,67.66,67.69,67.63,67.63,6174.0
2017-07-12 11:00:00,67.62,67.65,67.56,67.63,7994.0,67.62,67.65,67.56,67.63,7994.0
2017-07-12 11:05:00,67.63,67.64,67.59,67.59,8566.0,67.63,67.64,67.59,67.59,8566.0
2017-07-12 11:10:00,67.59,67.61,67.48,67.52,66500.0,67.59,67.61,67.48,67.52,66500.0
2017-07-12 11:15:00,67.52,67.6,67.51,67.56,20137.0,67.52,67.6,67.51,67.56,20137.0
2017-07-12 11:20:00,67.57,67.62,67.53,67.54,8517.0,67.57,67.62,67.53,67.54,8517.0
2017-07-12 11:25:00,67.56,67.62,67.56,67.6,9612.0,67.56,67.62,67.56,67.6,9612.0
2017-07-12 11:30:00,67.6,67.62,67.45,67.45,17301.0,67.6,67.62,67.45,67.45,17301.0
2017-07-12 11:35:00,67.46,67.48,67.36,67.39,7400.0,67.46,67.48,67.36,67.39,7400.0
2017-07-12 11:40:00,67.39,67.41,67.33,67.33,8302.0,67.39,67.41,67.33,67.33,8302.0
2017-07-12 11:45:00,67.33,67.33,67.12,67.12,29994.0,67.33,67.33,67.12,67.12,29994.0
2017-07-12 11:50:00,67.11,67.27,67.11,67.24,13380.0,67.11,67.27,67.11,67.24,13380.0
2017-07-12 11:55:00,67.26,67.31,67.25,67.29,6200.0,67.26,67.31,67.25,67.29,6200.0
2017-07-12 12:00:00,67.3,67.4,67.29,67.4,6011.0,67.3,67.4,67.29,67.4,6011.0
2017-07-12 12:05:00,67.42,67.51,67.41,67.49,11061.0,67.42,67.51,67.41,67.49,11061.0
2017-07-12 12:10:00,67.5,67.5,67.29,67.31,11201.0,67.5,67.5,67.29,67.31,11201.0
2017-07-12 12:15:00,67.27,67.4,67.27,67.34,9444.0,67.27,67.4,67.27,67.34,9444.0
2017-07-12 12:20:00,67.36,67.46,67.36,67.45,6277.0,67.36,67.46,67.36,67.45,6277.0
2017-07-12 12:25:00,67.45,67.52,67.44,67.52,10214.0,67.45,67.52,67.44,67.52,10214.0
2017-07-12 12:30:00,67.5,67.52,67.46,67.46,4997.0,67.5,67.52,67.46,67.46,4997.0
2017-07-12 12:35:00,67.44,67.49,67.44,67.48,5771.0,67.44,67.49,67.44,67.48,5771.0
2017-07-12 12:40:00,67.48,67.49,67.43,67.43,3500.0,67.48,67.49,67.43,67.43,3500.0
2017-07-12 12:45:00,67.44,67.48,67.41,67.44,5467.0,67.44,67.48,67.41,67.44,5467.0
2017-07-12 12:50:00,67.43,67.49,67.43,67.44,5100.0,67.43,67.49,67.43,67.44,5100.0
2017-07-12 12:55:00,67.43,67.5,67.41,67.49,5162.0,67.43,67.5,67.41,67.49,5162.0
2017-07-12 13:00:00,67.51,67.56,67.51,67.56,8000.0,67.51,67.56,67.51,67.56,8000.0
2017-07-12 13:05:00,67.56,67.59,67.52,67.58,10311.0,67.56,67.59,67.52,67.58,10311.0
2017-07-12 13:10:00,67.57,67.58,67.47,67.48,7312.0,67.57,67.58,67.47,67.48,7312.0
2017-07-12 13:15:00,67.46,67.52,67.46,67.49,5975.0,67.46,67.52,67.46,67.49,5975.0
2017-07-12 13:20:00,67.49,67.5,67.45,67.5,5450.0,67.49,67.5,67.45,67.5,5450.0
2017-07-12 13:25:00,67.49,67.51,67.47,67.47,5827.0,67.49,67.51,67.47,67.47,5827.0
2017-07-12 13:30:00,67.48,67.53,67.48,67.52,3239.0,67.48,67.53,67.48,67.52,3239.0
2017-07-12 13:35:00,67.5,67.51,67.44,67.5,7894.0,67.5,67.51,67.44,67.5,7894.0
2017-07-12 13:40:00,67.5,67.5,67.43,67.45,5615.0,67.5,67.5,67.43,67.45,5615.0
2017-07-12 13:45:00,67.43,67.48,67.42,67.48,4550.0,67.43,67.48,67.42,67.48,4550.0
2017-07-12 13:50:00,67.48,67.5,67.44,67.45,11587.0,67.48,67.5,67.44,67.45,11587.0
2017-07-12 13:55:00,67.44,67.5,67.43,67.5,9242.0,67.44,67.5,67.43,67.5,9242.0
2017-07-12 14:00:00,67.48,67.5,67.47,67.49,3697.0,67.48,67.5,67.47,67.49,3697.0
2017-07-12 14:05:00,67.48,67.49,67.44,67.48,5382.0,67.48,67.49,67.44,67.48,5382.0
2017-07-12 14:10:00,67.49,67.51,67.46,67.5,9574.0,67.49,67.51,67.46,67.5,9574.0
2017-07-12 14:15:00,67.5,67.57,67.5,67.57,12767.0,67.5,67.57,67.5,67.57,12767.0
2017-07-12 14:20:00,67.56,67.57,67.49,67.55,5727.0,67.56,67.57,67.49,67.55,5727.0
2017-07-12 14:25:00,67.56,67.61,67.55,67.6,8274.0,67.56,67.61,67.55,67.6,8274.0
2017-07-12 14:30:00,67.6,67.63,67.56,67.62,14157.0,67.6,67.63,67.56,67.62,14157.0
2017-07-12 14:35:00,67.62,67.62,67.5,67.51,13124.0,67.62,67.62,67.5,67.51,13124.0
2017-07-12 14:40:00,67.51,67.63,67.51,67.56,6755.0,67.51,67.63,67.51,67.56,6755.0
2017-07-12 14:45:00,67.57,67.57,67.53,67.54,6124.0,67.57,67.57,67.53,67.54,6124.0
2017-07-12 14:50:00,67.55,67.57,67.46,67.47,9853.0,67.55,67.57,67.46,67.47,9853.0
2017-07-12 14:55:00,67.47,67.51,67.36,67.38,21349.0,67.47,67.51,67.36,67.38,21349.0
2017-07-12 15:00:00,67.39,67.43,67.38,67.4,16193.0,67.39,67.43,67.38,67.4,16193.0
2017-07-12 15:05:00,67.41,67.42,67.35,67.37,11846.0,67.41,67.42,67.35,67.37,11846.0
2017-07-12 15:10:00,67.38,67.39,67.3,67.34,12493.0,67.38,67.39,67.3,67.34,12493.0
2017-07-12 15:15:00,67.35,67.35,67.29,67.33,16237.0,67.35,67.35,67.29,67.33,16237.0
2017-07-12 15:20:00,67.34,67.38,67.32,67.35,22796.0,67.34,67.38,67.32,67.35,22796.0
2017-07-12 15:25:00,67.35,67.36,67.31,67.34,15763.0,67.35,67.36,67.31,67.34,15763.0
2017-07-12 15:30:00,67.34,67.36,67.3,67.34,23016.0,67.34,67.36,67.3,67.34,23016.0
2017-07-12 15:35:00,67.33,67.37,67.31,67.37,19693.0,67.33,67.37,67.31,67.37,19693.0
2017-07-12 15:40:00,67.37,67.44,67.36,67.44,13684.0,67.37,67.44,67.36,67.44,13684.0
2017-07-12 15:45:00,67.44,67.46,67.38,67.43,56170.0,67.44,67.46,67.38,67.43,56170.0
2017-07-12 15:50:00,67.42,67.49,67.4,67.47,51186.0,67.42,67.49,67.4,67.47,51186.0
2017-07-12 15:55:00,67.48,67.48,67.37,67.4,88699.0,67.48,67.48,67.37,67.4,88699.0
2017-07-13 09:30:00,68.0,68.54,67.85,68.53,114275.0,68.0,68.54,67.85,68.53,114275.0
2017-07-13 09:35:00,68.5,68.86,68.44,68.62,51046.0,68.5,68.86,68.44,68.62,51046.0
2017-07-13 09:40:00,68.62,68.85,68.58,68.69,28907.0,68.62,68.85,68.58,68.69,28907.0
2017-07-13 09:45:00,68.73,68.84,68.64,68.7,51825.0,68.73,68.84,68.64,68.7,51825.0
2017-07-13 09:50:00,68.72,68.75,68.52,68.53,66065.0,68.72,68.75,68.52,68.53,66065.0
2017-07-13 09:55:00,68.53,68.59,68.35,68.52,52290.0,68.53,68.59,68.35,68.52,52290.0
2017-07-13 10:00:00,68.47,68.64,68.37,68.55,52326.0,68.47,68.64,68.37,68.55,52326.0
2017-07-13 10:05:00,68.54,68.67,68.48,68.63,61551.0,68.54,68.67,68.48,68.63,61551.0
2017-07-13 10:10:00,68.63,68.68,68.56,68.59,30277.0,68.63,68.68,68.56,68.59,30277.0
2017-07-13 10:15:00,68.59,68.76,68.55,68.69,55929.0,68.59,68.76,68.55,68.69,55929.0
2017-07-13 10:20:00,68.68,68.83,68.63,68.83,26581.0,68.68,68.83,68.63,68.83,26581.0
2017-07-13 10:25:00,68.85,68.89,68.71,68.77,32102.0,68.85,68.89,68.71,68.77,32102.0
2017-07-13 10:30:00,68.77,68.77,68.44,68.52,68944.0,68.77,68.77,68.44,68.52,68944.0
2017-07-13 10:35:00,68.52,68.56,68.41,68.45,32752.0,68.52,68.56,68.41,68.45,32752.0
2017-07-13 10:40:00,68.44,68.73,68.43,68.73,20200.0,68.44,68.73,68.43,68.73,20200.0
2017-07-13 10:45:00,68.69,68.74,68.6,68.67,30786.0,68.69,68.74,68.6,68.67,30786.0
2017-07-13 10:50:00,68.69,68.69,68.56,68.56,34928.0,68.69,68.69,68.56,68.56,34928.0
2017-07-13 10:55:00,68.56,68.57,68.44,68.45,35646.0,68.56,68.57,68.44,68.45,35646.0
2017-07-13 11:00:00,68.45,68.51,68.39,68.5,37988.0,68.45,68.51,68.39,68.5,37988.0
2017-07-13 11:05:00,68.52,68.63,68.51,68.63,15718.0,68.52,68.63,68.51,68.63,15718.0
2017-07-13 11:10:00,68.62,68.63,68.54,68.63,11705.0,68.62,68.63,68.54,68.63,11705.0
2017-07-13 11:15:00,68.61,68.69,68.56,68.68,24710.0,68.61,68.69,68.56,68.68,24710.0
2017-07-13 11:20:00,68.69,68.69,68.56,68.58,19305.0,68.69,68.69,68.56,68.58,19305.0
2017-07-13 11:25:00,68.57,68.62,68.5,68.51,17371.0,68.57,68.62,68.5,68.51,17371.0
2017-07-13 11:30:00,68.51,68.51,68.43,68.47,11760.0,68.51,68.51,68.43,68.47,11760.0
2017-07-13 11:35:00,68.48,68.57,68.43,68.56,26910.0,68.48,68.57,68.43,68.56,26910.0
2017-07-13 11:40:00,68.55,68.56,68.47,68.51,14999.0,68.55,68.56,68.47,68.51,14999.0
2017-07-13 11:45:00,68.53,68.55,68.4,68.41,21898.0,68.53,68.55,68.4,68.41,21898.0
2017-07-13 11:50:00,68.41,68.42,68.33,68.33,48559.0,68.41,68.42,68.33,68.33,48559.0
2017-07-13 11:55:00,68.31,68.31,68.22,68.28,39483.0,68.31,68.31,68.22,68.28,39483.0
2017-07-13 12:00:00,68.27,68.38,68.23,68.38,15371.0,68.27,68.38,68.23,68.38,15371.0
2017-07-13 12:05:00,68.39,68.55,68.38,68.55,31880.0,68.39,68.55,68.38,68.55,31880.0
2017-07-13 12:10:00,68.56,68.56,68.43,68.48,29145.0,68.56,68.56,68.43,68.48,29145.0
2017-07-13 12:15:00,68.49,68.52,68.45,68.46,9984.0,68.49,68.52,68.45,68.46,9984.0
2017-07-13 12:20:00,68.45,68.45,68.29,68.31,16396.0,68.45,68.45,68.29,68.31,16396.0
2017-07-13 12:25:00,68.3,68.51,68.26,68.46,23319.0,68.3,68.51,68.26,68.46,23319.0
2017-07-13 12:30:00,68.47,68.51,68.42,68.47,11948.0,68.47,68.51,68.42,68.47,11948.0
2017-07-13 12:35:00,68.48,68.49,68.4,68.43,8500.0,68.48,68.49,68.4,68.43,8500.0
2017-07-13 12:40:00,68.43,68.46,68.33,68.33,12200.0,68.43,68.46,68.33,68.33,12200.0
2017-07-13 12:45:00,68.31,68.57,68.31,68.57,27825.0,68.31,68.57,68.31,68.57,27825.0
2017-07-13 12:50:00,68.57,68.75,68.53,68.7,31736.0,68.57,68.75,68.53,68.7,31736.0
2017-07-13 12:55:00,68.7,68.72,68.62,68.67,29785.0,68.7,68.72,68.62,68.67,29785.0
2017-07-13 13:00:00,68.65,68.73,68.65,68.71,14152.0,68.65,68.73,68.65,68.71,14152.0
2017-07-13 13:05:00,68.7,68.72,68.66,68.72,11792.0,68.7,68.72,68.66,68.72,11792.0
2017-07-13 13:10:00,68.71,68.73,68.66,68.7,9935.0,68.71,68.73,68.66,68.7,9935.0
2017-07-13 13:15:00,68.72,68.73,68.67,68.72,9340.0,68.72,68.73,68.67,68.72,9340.0
2017-07-13 13:20:00,68.71,68.71,68.59,68.67,7943.0,68.71,68.71,68.59,68.67,7943.0
2017-07-13 13:25:00,68.65,68.78,68.65,68.75,19350.0,68.65,68.78,68.65,68.75,19350.0
2017-07-13 13:30:00,68.77,68.77,68.67,68.73,17144.0,68.77,68.77,68.67,68.73,17144.0
2017-07-13 13:35:00,68.72,68.73,68.64,68.64,17078.0,68.72,68.73,68.64,68.64,17078.0
2017-07-13 13:40:00,68.63,68.7,68.6,68.69,13100.0,68.63,68.7,68.6,68.69,13100.0
2017-07-13 13:45:00,68.7,68.74,68.69,68.73,12831.0,68.7,68.74,68.69,68.73,12831.0
2017-07-13 13:50:00,68.74,68.79,68.69,68.78,18800.0,68.74,68.79,68.69,68.78,18800.0
2017-07-13 13:55:00,68.77,68.79,68.73,68.73,14574.0,68.77,68.79,68.73,68.73,14574.0
2017-07-13 14:00:00,68.74,68.78,68.71,68.75,13765.0,68.74,68.78,68.71,68.75,13765.0
2017-07-13 14:05:00,68.75,68.84,68.73,68.83,28105.0,68.75,68.84,68.73,68.83,28105.0
2017-07-13 14:10:00,68.83,68.85,68.8,68.84,16693.0,68.83,68.85,68.8,68.84,16693.0
2017-07-13 14:15:00,68.84,68.9,68.8,68.9,33337.0,68.84,68.9,68.8,68.9,33337.0
2017-07-13 14:20:00,68.92,68.92,68.78,68.79,36570.0,68.92,68.92,68.78,68.79,36570.0
2017-07-13 14:25:00,68.79,68.87,68.77,68.78,42646.0,68.79,68.87,68.77,68.78,42646.0
2017-07-13 14:30:00,68.78,68.85,68.76,68.77,13487.0,68.78,68.85,68.76,68.77,13487.0
2017-07-13 14:35:00,68.77,68.82,68.75,68.82,16331.0,68.77,68.82,68.75,68.82,16331.0
2017-07-13 14:40:00,68.82,68.83,68.76,68.8,9112.0,68.82,68.83,68.76,68.8,9112.0
2017-07-13 14:45:00,68.79,68.79,68.69,68.7,17751.0,68.79,68.79,68.69,68.7,17751.0
2017-07-13 14:50:00,68.7,68.7,68.58,68.65,26375.0,68.7,68.7,68.58,68.65,26375.0
2017-07-13 14:55:00,68.65,68.69,68.6,68.67,17398.0,68.65,68.69,68.6,68.67,17398.0
2017-07-13 15:00:00,68.65,68.65,68.59,68.62,10190.0,68.65,68.65,68.59,68.62,10190.0
2017-07-13 15:05:00,68.62,68.63,68.57,68.6,21601.0,68.62,68.63,68.57,68.6,21601.0
2017-07-13 15:10:00,68.59,68.6,68.58,68.59,7800.0,68.59,68.6,68.58,68.59,7800.0
2017-07-13 15:15:00,68.59,68.59,68.49,68.5,12891.0,68.59,68.59,68.49,68.5,12891.0
2017-07-13 15:20:00,68.52,68.58,68.52,68.56,30377.0,68.52,68.58,68.52,68.56,30377.0
2017-07-13 15:25:00,68.55,68.58,68.53,68.55,15772.0,68.55,68.58,68.53,68.55,15772.0
2017-07-13 15:30:00,68.56,68.56,68.47,68.54,21565.0,68.56,68.56,68.47,68.54,21565.0
2017-07-13 15:35:00,68.55,68.61,68.54,68.61,79864.0,68.55,68.61,68.54,68.61,79864.0
2017-07-13 15:40:00,68.61,68.62,68.51,68.51,42221.0,68.61,68.62,68.51,68.51,42221.0
2017-07-13 15:45:00,68.5,68.53,68.5,68.53,31200.0,68.5,68.53,68.5,68.53,31200.0
2017-07-13 15:50:00,68.53,68.58,68.53,68.56,84300.0,68.53,68.58,68.53,68.56,84300.0
2017-07-13 15:55:00,68.56,68.58,68.53,68.56,172525.0,68.56,68.58,68.53,68.56,172525.0
2017-07-14 09:30:00,68.79,68.83,68.36,68.42,24867.0,68.79,68.83,68.36,68.42,24867.0
2017-07-14 09:35:00,68.48,68.74,68.42,68.48,19700.0,68.48,68.74,68.42,68.48,19700.0
2017-07-14 09:40:00,68.53,68.54,68.2,68.28,57957.0,68.53,68.54,68.2,68.28,57957.0
2017-07-14 09:45:00,68.27,68.45,68.27,68.42,30117.0,68.27,68.45,68.27,68.42,30117.0
2017-07-14 09:50:00,68.42,68.68,68.42,68.66,129391.0,68.42,68.68,68.42,68.66,129391.0
2017-07-14 09:55:00,68.59,68.62,68.47,68.5,70700.0,68.59,68.62,68.47,68.5,70700.0
2017-07-14 10:00:00,68.47,68.47,68.31,68.45,36070.0,68.47,68.47,68.31,68.45,36070.0
2017-07-14 10:05:00,68.44,68.52,68.44,68.45,29238.0,68.44,68.52,68.44,68.45,29238.0
2017-07-14 10:10:00,68.45,68.51,68.44,68.44,12756.0,68.45,68.51,68.44,68.44,12756.0
2017-07-14 10:15:00,68.43,68.5,68.39,68.46,20344.0,68.43,68.5,68.39,68.46,20344.0
2017-07-14 10:20:00,68.44,68.44,68.31,68.39,14352.0,68.44,68.44,68.31,68.39,14352.0
2017-07-14 10:25:00,68.38,68.45,68.32,68.45,46215.0,68.38,68.45,68.32,68.45,46215.0
2017-07-14 10:30:00,68.47,68.6,68.4,68.6,23314.0,68.47,68.6,68.4,68.6,23314.0
2017-07-14 10:35:00,68.61,68.68,68.6,68.62,11709.0,68.61,68.68,68.6,68.62,11709.0
2017-07-14 10:40:00,68.64,68.75,68.64,68.68,24002.0,68.64,68.75,68.64,68.68,24002.0
2017-07-14 10:45:00,68.67,68.8,68.65,68.77,134005.0,68.67,68.8,68.65,68.77,134005.0
2017-07-14 10:50:00,68.81,68.83,68.76,68.78,16643.0,68.81,68.83,68.76,68.78,16643.0
2017-07-14 10:55:00,68.77,68.77,68.7,68.75,13843.0,68.77,68.77,68.7,68.75,13843.0
2017-07-14 11:00:00,68.74,68.74,68.64,68.68,19418.0,68.74,68.74,68.64,68.68,19418.0
2017-07-14 11:05:00,68.69,68.71,68.67,68.7,14712.0,68.69,68.71,68.67,68.7,14712.0
2017-07-14 11:10:00,68.7,68.71,68.64,68.66,35666.0,68.7,68.71,68.64,68.66,35666.0
2017-07-14 11:15:00,68.64,68.71,68.64,68.69,16363.0,68.64,68.71,68.64,68.69,16363.0
2017-07-14 11:20:00,68.67,68.72,68.67,68.67,16343.0,68.67,68.72,68.67,68.67,16343.0
2017-07-14 11:25:00,68.68,68.68,68.63,68.64,12470.0,68.68,68.68,68.63,68.64,12470.0
2017-07-14 11:30:00,68.67,68.72,68.65,68.68,9043.0,68.67,68.72,68.65,68.68,9043.0
2017-07-14 11:35:00,68.7,68.71,68.64,68.65,71366.0,68.7,68.71,68.64,68.65,71366.0
2017-07-14 11:40:00,68.66,68.67,68.61,68.62,34916.0,68.66,68.67,68.61,68.62,34916.0
2017-07-14 11:45:00,68.63,68.64,68.6,68.61,16142.0,68.63,68.64,68.6,68.61,16142.0
2017-07-14 11:50:00,68.59,68.64,68.59,68.6,19834.0,68.59,68.64,68.59,68.6,19834.0
2017-07-14 11:55:00,68.59,68.72,68.59,68.67,17353.0,68.59,68.72,68.59,68.67,17353.0
2017-07-14 12:00:00,68.69,68.71,68.61,68.63,11977.0,68.69,68.71,68.61,68.63,11977.0
2017-07-14 12:05:00,68.63,68.67,68.61,68.65,19615.0,68.63,68.67,68.61,68.65,19615.0
2017-07-14 12:10:00,68.64,68.64,68.62,68.64,4650.0,68.64,68.64,68.62,68.64,4650.0
2017-07-14 12:15:00,68.64,68.64,68.61,68.61,10070.0,68.64,68.64,68.61,68.61,10070.0
2017-07-14 12:20:00,68.61,68.63,68.6,68.6,7790.0,68.61,68.63,68.6,68.6,7790.0
2017-07-14 12:25:00,68.6,68.61,68.56,68.6,14891.0,68.6,68.61,68.56,68.6,14891.0
2017-07-14 12:30:00,68.61,68.61,68.58,68.61,8600.0,68.61,68.61,68.58,68.61,8600.0
2017-07-14 12:35:00,68.61,68.67,68.59,68.66,9900.0,68.61,68.67,68.59,68.66,9900.0
2017-07-14 12:40:00,68.67,68.69,68.65,68.69,21615.0,68.67,68.69,68.65,68.69,21615.0
2017-07-14 12:45:00,68.69,68.72,68.66,68.72,20769.0,68.69,68.72,68.66,68.72,20769.0
2017-07-14 12:50:00,68.72,68.73,68.7,68.72,13956.0,68.72,68.73,68.7,68.72,13956.0
2017-07-14 12:55:00,68.73,68.73,68.57,68.59,20892.0,68.73,68.73,68.57,68.59,20892.0
2017-07-14 13:00:00,68.6,68.6,68.57,68.6,11194.0,68.6,68.6,68.57,68.6,11194.0
2017-07-14 13:05:00,68.59,68.6,68.57,68.58,13809.0,68.59,68.6,68.57,68.58,13809.0
2017-07-14 13:10:00,68.56,68.61,68.55,68.55,14781.0,68.56,68.61,68.55,68.55,14781.0
2017-07-14 13:15:00,68.53,68.53,68.5,68.52,7886.0,68.53,68.53,68.5,68.52,7886.0
2017-07-14 13:20:00,68.52,68.54,68.51,68.52,9397.0,68.52,68.54,68.51,68.52,9397.0
2017-07-14 13:25:00,68.52,68.54,68.51,68.54,8799.0,68.52,68.54,68.51,68.54,8799.0
2017-07-14 13:30:00,68.55,68.57,68.5,68.51,13841.0,68.55,68.57,68.5,68.51,13841.0
2017-07-14 13:35:00,68.52,68.57,68.51,68.57,10596.0,68.52,68.57,68.51,68.57,10596.0
2017-07-14 13:40:00,68.56,68.59,68.54,68.59,12418.0,68.56,68.59,68.54,68.59,12418.0
2017-07-14 13:45:00,68.59,68.63,68.56,68.62,11048.0,68.59,68.63,68.56,68.62,11048.0
2017-07-14 13:50:00,68.62,68.62,68.57,68.6,14235.0,68.62,68.62,68.57,68.6,14235.0
2017-07-14 13:55:00,68.61,68.65,68.6,68.62,10599.0,68.61,68.65,68.6,68.62,10599.0
2017-07-14 14:00:00,68.62,68.66,68.61,68.65,14243.0,68.62,68.66,68.61,68.65,14243.0
2017-07-14 14:05:00,68.64,68.67,68.63,68.66,10947.0,68.64,68.67,68.63,68.66,10947.0
2017-07-14 14:10:00,68.67,68.68,68.65,68.68,11057.0,68.67,68.68,68.65,68.68,11057.0
2017-07-14 14:15:00,68.69,68.72,68.68,68.72,8000.0,68.69,68.72,68.68,68.72,8000.0
2017-07-14 14:20:00,68.72,68.78,68.7,68.74,11426.0,68.72,68.78,68.7,68.74,11426.0
2017-07-14 14:25:00,68.73,68.74,68.7,68.73,10718.0,68.73,68.74,68.7,68.73,10718.0
2017-07-14 14:30:00,68.72,68.73,68.7,68.7,7525.0,68.72,68.73,68.7,68.7,7525.0
2017-07-14 14:35:00,68.71,68.73,68.69,68.73,11202.0,68.71,68.73,68.69,68.73,11202.0
2017-07-14 14:40:00,68.73,68.75,68.73,68.74,9655.0,68.73,68.75,68.73,68.74,9655.0
2017-07-14 14:45:00,68.74,68.89,68.74,68.83,28559.0,68.74,68.89,68.74,68.83,28559.0
2017-07-14 14:50:00,68.84,68.89,68.83,68.88,11927.0,68.84,68.89,68.83,68.88,11927.0
2017-07-14 14:55:00,68.87,68.99,68.86,68.98,23574.0,68.87,68.99,68.86,68.98,23574.0
2017-07-14 15:00:00,68.98,69.01,68.92,68.93,30466.0,68.98,69.01,68.92,68.93,30466.0
2017-07-14 15:05:00,68.93,68.94,68.86,68.88,16510.0,68.93,68.94,68.86,68.88,16510.0
2017-07-14 15:10:00,68.89,68.94,68.89,68.94,12610.0,68.89,68.94,68.89,68.94,12610.0
2017-07-14 15:15:00,68.94,68.94,68.91,68.93,17658.0,68.94,68.94,68.91,68.93,17658.0
2017-07-14 15:20:00,68.93,69.0,68.92,68.98,19421.0,68.93,69.0,68.92,68.98,19421.0
2017-07-14 15:25:00,68.99,68.99,68.94,68.94,24073.0,68.99,68.99,68.94,68.94,24073.0
2017-07-14 15:30:00,68.94,68.96,68.94,68.95,34392.0,68.94,68.96,68.94,68.95,34392.0
2017-07-14 15:35:00,68.95,68.98,68.92,68.98,31148.0,68.95,68.98,68.92,68.98,31148.0
2017-07-14 15:40:00,68.98,69.07,68.98,69.06,46355.0,68.98,69.07,68.98,69.06,46355.0
2017-07-14 15:45:00,69.07,69.14,69.06,69.14,48004.0,69.07,69.14,69.06,69.14,48004.0
2017-07-14 15:50:00,69.14,69.15,69.09,69.13,95040.0,69.14,69.15,69.09,69.13,95040.0
2017-07-14 15:55:00,69.12,69.14,69.07,69.11,121076.0,69.12,69.14,69.07,69.11,121076.0
2017-07-17 09:30:00,69.11,69.47,69.11,69.45,23564.0,69.11,69.47,69.11,69.45,23564.0
2017-07-17 09:35:00,69.48,69.48,69.17,69.28,33319.0,69.48,69.48,69.17,69.28,33319.0
2017-07-17 09:40:00,69.3,69.52,69.18,69.49,36928.0,69.3,69.52,69.18,69.49,36928.0
2017-07-17 09:45:00,69.53,69.9,69.52,69.86,57879.0,69.53,69.9,69.52,69.86,57879.0
2017-07-17 09:50:00,69.85,69.92,69.78,69.82,32815.0,69.85,69.92,69.78,69.82,32815.0
2017-07-17 09:55:00,69.85,70.14,69.83,70.09,38773.0,69.85,70.14,69.83,70.09,38773.0
2017-07-17 10:00:00,70.09,70.12,70.03,70.11,24668.0,70.09,70.12,70.03,70.11,24668.0
2017-07-17 10:05:00,70.1,70.2,70.05,70.11,36908.0,70.1,70.2,70.05,70.11,36908.0
2017-07-17 10:10:00,70.12,70.31,70.1,70.29,20843.0,70.12,70.31,70.1,70.29,20843.0
2017-07-17 10:15:00,70.3,70.36,70.27,70.33,18251.0,70.3,70.36,70.27,70.33,18251.0
2017-07-17 10:20:00,70.33,70.38,70.3,70.35,21644.0,70.33,70.38,70.3,70.35,21644.0
2017-07-17 10:25:00,70.37,70.5,70.34,70.45,39018.0,70.37,70.5,70.34,70.45,39018.0
2017-07-17 10:30:00,70.45,70.52,70.39,70.5,40626.0,70.45,70.52,70.39,70.5,40626.0
2017-07-17 10:35:00,70.49,70.6,70.41,70.6,34762.0,70.49,70.6,70.41,70.6,34762.0
2017-07-17 10:40:00,70.6,70.78,70.59,70.77,48123.0,70.6,70.78,70.59,70.77,48123.0
2017-07-17 10:45:00,70.77,70.88,70.73,70.87,44063.0,70.77,70.88,70.73,70.87,44063.0
2017-07-17 10:50:00,70.86,70.88,70.77,70.8,25255.0,70.86,70.88,70.77,70.8,25255.0
2017-07-17 10:55:00,70.81,70.85,70.59,70.64,36400.0,70.81,70.85,70.59,70.64,36400.0
2017-07-17 11:00:00,70.63,70.71,70.62,70.7,22704.0,70.63,70.71,70.62,70.7,22704.0
2017-07-17 11:05:00,70.7,70.75,70.56,70.61,37056.0,70.7,70.75,70.56,70.61,37056.0
2017-07-17 11:10:00,70.61,70.69,70.61,70.65,17139.0,70.61,70.69,70.61,70.65,17139.0
2017-07-17 11:15:00,70.64,70.78,70.6,70.75,29692.0,70.64,70.78,70.6,70.75,29692.0
2017-07-17 11:20:00,70.75,70.75,70.69,70.74,21074.0,70.75,70.75,70.69,70.74,21074.0
2017-07-17 11:25:00,70.75,70.77,70.74,70.74,22957.0,70.75,70.77,70.74,70.74,22957.0
2017-07-17 11:30:00,70.73,70.74,70.61,70.63,41949.0,70.73,70.74,70.61,70.63,41949.0
2017-07-17 11:35:00,70.63,70.63,70.53,70.58,21299.0,70.63,70.63,70.53,70.58,21299.0
2017-07-17 11:40:00,70.58,70.67,70.57,70.67,12826.0,70.58,70.67,70.57,70.67,12826.0
2017-07-17 11:45:00,70.68,70.74,70.59,70.64,14322.0,70.68,70.74,70.59,70.64,14322.0
2017-07-17 11:50:00,70.64,70.68,70.59,70.65,16100.0,70.64,70.68,70.59,70.65,16100.0
2017-07-17 11:55:00,70.64,70.65,70.57,70.57,11824.0,70.64,70.65,70.57,70.57,11824.0
2017-07-17 12:00:00,70.57,70.58,70.47,70.51,15648.0,70.57,70.58,70.47,70.51,15648.0
2017-07-17 12:05:00,70.5,70.54,70.48,70.53,11598.0,70.5,70.54,70.48,70.53,11598.0
2017-07-17 12:10:00,70.53,70.57,70.52,70.56,11462.0,70.53,70.57,70.52,70.56,11462.0
2017-07-17 12:15:00,70.56,70.59,70.47,70.52,44866.0,70.56,70.59,70.47,70.52,44866.0
2017-07-17 12:20:00,70.52,70.53,70.39,70.4,19364.0,70.52,70.53,70.39,70.4,19364.0
2017-07-17 12:25:00,70.4,70.46,70.4,70.44,14593.0,70.4,70.46,70.4,70.44,14593.0
2017-07-17 12:30:00,70.45,70.52,70.43,70.49,12752.0,70.45,70.52,70.43,70.49,12752.0
2017-07-17 12:35:00,70.49,70.5,70.48,70.48,8628.0,70.49,70.5,70.48,70.48,8628.0
2017-07-17 12:40:00,70.49,70.5,70.37,70.4,10176.0,70.49,70.5,70.37,70.4,10176.0
2017-07-17 12:45:00,70.4,70.48,70.4,70.47,10134.0,70.4,70.48,70.4,70.47,10134.0
2017-07-17 12:50:00,70.48,70.51,70.42,70.44,15800.0,70.48,70.51,70.42,70.44,15800.0
2017-07-17 12:55:00,70.45,70.51,70.45,70.47,20092.0,70.45,70.51,70.45,70.47,20092.0
2017-07-17 13:00:00,70.49,70.51,70.45,70.45,8323.0,70.49,70.51,70.45,70.45,8323.0
2017-07-17 13:05:00,70.45,70.48,70.43,70.43,11206.0,70.45,70.48,70.43,70.43,11206.0
2017-07-17 13:10:00,70.45,70.49,70.42,70.44,7521.0,70.45,70.49,70.42,70.44,7521.0
2017-07-17 13:15:00,70.43,70.47,70.4,70.42,8613.0,70.43,70.47,70.4,70.42,8613.0
2017-07-17 13:20:00,70.44,70.46,70.41,70.44,11451.0,70.44,70.46,70.41,70.44,11451.0
2017-07-17 13:25:00,70.44,70.44,70.4,70.41,5150.0,70.44,70.44,70.4,70.41,5150.0
2017-07-17 13:30:00,70.42,70.44,70.37,70.38,14311.0,70.42,70.44,70.37,70.38,14311.0
2017-07-17 13:35:00,70.38,70.39,70.29,70.32,13992.0,70.38,70.39,70.29,70.32,13992.0
2017-07-17 13:40:00,70.31,70.35,70.29,70.35,11512.0,70.31,70.35,70.29,70.35,11512.0
2017-07-17 13:45:00,70.35,70.36,70.28,70.32,19692.0,70.35,70.36,70.28,70.32,19692.0
2017-07-17 13:50:00,70.32,70.35,70.3,70.32,10167.0,70.32,70.35,70.3,70.32,10167.0
2017-07-17 13:55:00,70.32,70.33,70.27,70.28,16551.0,70.32,70.33,70.27,70.28,16551.0
2017-07-17 14:00:00,70.28,70.34,70.28,70.31,14493.0,70.28,70.34,70.28,70.31,14493.0
2017-07-17 14:05:00,70.31,70.34,70.29,70.31,13439.0,70.31,70.34,70.29,70.31,13439.0
2017-07-17 14:10:00,70.32,70.32,70.25,70.31,20541.0,70.32,70.32,70.25,70.31,20541.0
2017-07-17 14:15:00,70.31,70.31,70.27,70.3,9400.0,70.31,70.31,70.27,70.3,9400.0
2017-07-17 14:20:00,70.3,70.32,70.27,70.31,17370.0,70.3,70.32,70.27,70.31,17370.0
2017-07-17 14:25:00,70.31,70.32,70.28,70.31,19672.0,70.31,70.32,70.28,70.31,19672.0
2017-07-17 14:30:00,70.3,70.33,70.29,70.32,15366.0,70.3,70.33,70.29,70.32,15366.0
2017-07-17 14:35:00,70.32,70.35,70.31,70.32,14066.0,70.32,70.35,70.31,70.32,14066.0
2017-07-17 14:40:00,70.32,70.36,70.32,70.34,17429.0,70.32,70.36,70.32,70.34,17429.0
2017-07-17 14:45:00,70.34,70.35,70.3,70.3,14512.0,70.34,70.35,70.3,70.3,14512.0
2017-07-17 14:50:00,70.31,70.32,70.3,70.31,12805.0,70.31,70.32,70.3,70.31,12805.0
2017-07-17 14:55:00,70.3,70.34,70.28,70.33,24136.0,70.3,70.34,70.28,70.33,24136.0
2017-07-17 15:00:00,70.34,70.34,70.3,70.32,9969.0,70.34,70.34,70.3,70.32,9969.0
2017-07-17 15:05:00,70.33,70.34,70.25,70.26,71146.0,70.33,70.34,70.25,70.26,71146.0
2017-07-17 15:10:00,70.25,70.28,70.19,70.2,22496.0,70.25,70.28,70.19,70.2,22496.0
2017-07-17 15:15:00,70.21,70.21,70.17,70.19,17682.0,70.21,70.21,70.17,70.19,17682.0
2017-07-17 15:20:00,70.19,70.25,70.18,70.24,25311.0,70.19,70.25,70.18,70.24,25311.0
2017-07-17 15:25:00,70.24,70.27,70.22,70.24,28726.0,70.24,70.27,70.22,70.24,28726.0
2017-07-17 15:30:00,70.25,70.26,70.2,70.2,30795.0,70.25,70.26,70.2,70.2,30795.0
2017-07-17 15:35:00,70.2,70.22,70.1,70.13,62442.0,70.2,70.22,70.1,70.13,62442.0
2017-07-17 15:40:00,70.13,70.16,70.09,70.14,60351.0,70.13,70.16,70.09,70.14,60351.0
2017-07-17 15:45:00,70.14,70.15,70.04,70.05,67615.0,70.14,70.15,70.04,70.05,67615.0
2017-07-17 15:50:00,70.04,70.06,69.94,69.95,93588.0,70.04,70.06,69.94,69.95,93588.0
2017-07-17 15:55:00,69.96,69.96,69.86,69.87,198738.0,69.96,69.96,69.86,69.87,198738.0
2017-07-18 09:30:00,69.87,70.01,69.57,69.61,22827.0,69.87,70.01,69.57,69.61,22827.0
2017-07-18 09:35:00,69.65,69.74,69.39,69.44,28000.0,69.65,69.74,69.39,69.44,28000.0
2017-07-18 09:40:00,69.47,69.68,69.45,69.57,19213.0,69.47,69.68,69.45,69.57,19213.0
2017-07-18 09:45:00,69.6,69.6,69.46,69.51,48753.0,69.6,69.6,69.46,69.51,48753.0
2017-07-18 09:50:00,69.52,69.63,69.45,69.48,20902.0,69.52,69.63,69.45,69.48,20902.0
2017-07-18 09:55:00,69.47,69.51,69.37,69.44,11062.0,69.47,69.51,69.37,69.44,11062.0
2017-07-18 10:00:00,69.5,69.5,69.39,69.48,120483.0,69.5,69.5,69.39,69.48,120483.0
2017-07-18 10:05:00,69.46,69.49,69.29,69.29,17467.0,69.46,69.49,69.29,69.29,17467.0
2017-07-18 10:10:00,69.3,69.43,69.26,69.27,12270.0,69.3,69.43,69.26,69.27,12270.0
2017-07-18 10:15:00,69.28,69.28,69.15,69.18,10791.0,69.28,69.28,69.15,69.18,10791.0
2017-07-18 10:20:00,69.16,69.44,69.14,69.38,52192.0,69.16,69.44,69.14,69.38,52192.0
2017-07-18 10:25:00,69.4,69.57,69.4,69.54,9300.0,69.4,69.57,69.4,69.54,9300.0
2017-07-18 10:30:00,69.57,69.57,69.41,69.41,10843.0,69.57,69.57,69.41,69.41,10843.0
2017-07-18 10:35:00,69.41,69.48,69.37,69.37,13770.0,69.41,69.48,69.37,69.37,13770.0
2017-07-18 10:40:00,69.37,69.39,69.26,69.39,16133.0,69.37,69.39,69.26,69.39,16133.0
2017-07-18 10:45:00,69.4,69.49,69.38,69.45,12126.0,69.4,69.49,69.38,69.45,12126.0
2017-07-18 10:50:00,69.44,69.58,69.43,69.45,17200.0,69.44,69.58,69.43,69.45,17200.0
2017-07-18 10:55:00,69.47,69.53,69.46,69.51,8236.0,69.47,69.53,69.46,69.51,8236.0
2017-07-18 11:00:00,69.51,69.52,69.41,69.51,14450.0,69.51,69.52,69.41,69.51,14450.0
2017-07-18 11:05:00,69.51,69.52,69.44,69.5,15418.0,69.51,69.52,69.44,69.5,15418.0
2017-07-18 11:10:00,69.5,69.53,69.44,69.53,11693.0,69.5,69.53,69.44,69.53,11693.0
2017-07-18 11:15:00,69.53,69.59,69.51,69.58,14124.0,69.53,69.59,69.51,69.58,14124.0
2017-07-18 11:20:00,69.58,69.78,69.57,69.75,8386.0,69.58,69.78,69.57,69.75,8386.0
2017-07-18 11:25:00,69.76,69.82,69.73,69.78,8850.0,69.76,69.82,69.73,69.78,8850.0
2017-07-18 11:30:00,69.77,69.88,69.75,69.82,13897.0,69.77,69.88,69.75,69.82,13897.0
2017-07-18 11:35:00,69.82,69.85,69.79,69.81,17683.0,69.82,69.85,69.79,69.81,17683.0
2017-07-18 11:40:00,69.8,69.83,69.77,69.79,42016.0,69.8,69.83,69.77,69.79,42016.0
2017-07-18 11:45:00,69.78,69.78,69.69,69.74,35448.0,69.78,69.78,69.69,69.74,35448.0
2017-07-18 11:50:00,69.71,69.77,69.59,69.64,28960.0,69.71,69.77,69.59,69.64,28960.0
2017-07-18 11:55:00,69.63,69.7,69.61,69.68,3936.0,69.63,69.7,69.61,69.68,3936.0
2017-07-18 12:00:00,69.67,69.67,69.61,69.64,7164.0,69.67,69.67,69.61,69.64,7164.0
2017-07-18 12:05:00,69.64,69.64,69.52,69.56,12537.0,69.64,69.64,69.52,69.56,12537.0
2017-07-18 12:10:00,69.55,69.59,69.51,69.52,10693.0,69.55,69.59,69.51,69.52,10693.0
2017-07-18 12:15:00,69.53,69.59,69.5,69.55,3108.0,69.53,69.59,69.5,69.55,3108.0
2017-07-18 12:20:00,69.57,69.59,69.54,69.56,9943.0,69.57,69.59,69.54,69.56,9943.0
2017-07-18 12:25:00,69.56,69.58,69.47,69.47,60852.0,69.56,69.58,69.47,69.47,60852.0
2017-07-18 12:30:00,69.45,69.5,69.42,69.47,23217.0,69.45,69.5,69.42,69.47,23217.0
2017-07-18 12:35:00,69.47,69.47,69.38,69.42,8183.0,69.47,69.47,69.38,69.42,8183.0
2017-07-18 12:40:00,69.41,69.44,69.37,69.41,5789.0,69.41,69.44,69.37,69.41,5789.0
2017-07-18 12:45:00,69.4,69.45,69.37,69.39,3355.0,69.4,69.45,69.37,69.39,3355.0
2017-07-18 12:50:00,69.4,69.43,69.38,69.41,6600.0,69.4,69.43,69.38,69.41,6600.0
2017-07-18 12:55:00,69.41,69.44,69.37,69.42,10671.0,69.41,69.44,69.37,69.42,10671.0
2017-07-18 13:00:00,69.4,69.4,69.31,69.32,5718.0,69.4,69.4,69.31,69.32,5718.0
2017-07-18 13:05:00,69.32,69.32,69.24,69.3,5301.0,69.32,69.32,69.24,69.3,5301.0
2017-07-18 13:10:00,69.3,69.32,69.29,69.32,4024.0,69.3,69.32,69.29,69.32,4024.0
2017-07-18 13:15:00,69.32,69.33,69.24,69.26,4749.0,69.32,69.33,69.24,69.26,4749.0
2017-07-18 13:20:00,69.25,69.26,69.17,69.19,7344.0,69.25,69.26,69.17,69.19,7344.0
2017-07-18 13:25:00,69.19,69.19,69.11,69.14,18592.0,69.19,69.19,69.11,69.14,18592.0
2017-07-18 13:30:00,69.15,69.16,69.11,69.13,7568.0,69.15,69.16,69.11,69.13,7568.0
2017-07-18 13:35:00,69.13,69.19,68.98,69.04,18927.0,69.13,69.19,68.98,69.04,18927.0
2017-07-18 13:40:00,69.04,69.05,68.98,68.98,6982.0,69.04,69.05,68.98,68.98,6982.0
2017-07-18 13:45:00,68.98,69.0,68.96,68.99,8171.0,68.98,69.0,68.96,68.99,8171.0
2017-07-18 13:50:00,68.99,68.99,68.9,68.91,7079.0,68.99,68.99,68.9,68.91,7079.0
2017-07-18 13:55:00,68.91,68.95,68.91,68.92,13314.0,68.91,68.95,68.91,68.92,13314.0
2017-07-18 14:00:00,68.91,68.92,68.86,68.92,12939.0,68.91,68.92,68.86,68.92,12939.0
2017-07-18 14:05:00,68.92,68.94,68.91,68.94,15700.0,68.92,68.94,68.91,68.94,15700.0
2017-07-18 14:10:00,68.95,68.95,68.89,68.9,14264.0,68.95,68.95,68.89,68.9,14264.0
2017-07-18 14:15:00,68.89,68.96,68.84,68.92,21957.0,68.89,68.96,68.84,68.92,21957.0
2017-07-18 14:20:00,68.92,69.0,68.9,68.93,11033.0,68.92,69.0,68.9,68.93,11033.0
2017-07-18 14:25:00,68.93,68.97,68.91,68.97,14288.0,68.93,68.97,68.91,68.97,14288.0
2017-07-18 14:30:00,68.96,69.0,68.93,68.94,12352.0,68.96,69.0,68.93,68.94,12352.0
2017-07-18 14:35:00,68.95,68.96,68.91,68.91,8989.0,68.95,68.96,68.91,68.91,8989.0
2017-07-18 14:40:00,68.93,68.95,68.88,68.9,8534.0,68.93,68.95,68.88,68.9,8534.0
2017-07-18 14:45:00,68.91,68.91,68.83,68.86,8825.0,68.91,68.91,68.83,68.86,8825.0
2017-07-18 14:50:00,68.87,68.9,68.84,68.84,6459.0,68.87,68.9,68.84,68.84,6459.0
2017-07-18 14:55:00,68.83,68.93,68.82,68.87,20930.0,68.83,68.93,68.82,68.87,20930.0
2017-07-18 15:00:00,68.88,68.88,68.84,68.85,6663.0,68.88,68.88,68.84,68.85,6663.0
2017-07-18 15:05:00,68.85,68.91,68.85,68.88,16145.0,68.85,68.91,68.85,68.88,16145.0
2017-07-18 15:10:00,68.87,68.9,68.87,68.9,10020.0,68.87,68.9,68.87,68.9,10020.0
2017-07-18 15:15:00,68.89,69.03,68.88,69.01,15127.0,68.89,69.03,68.88,69.01,15127.0
2017-07-18 15:20:00,69.02,69.15,69.01,69.12,29909.0,69.02,69.15,69.01,69.12,29909.0
2017-07-18 15:25:00,69.13,69.17,69.1,69.16,10330.0,69.13,69.17,69.1,69.16,10330.0
2017-07-18 15:30:00,69.16,69.16,69.09,69.15,14098.0,69.16,69.16,69.09,69.15,14098.0
2017-07-18 15:35:00,69.16,69.18,69.13,69.15,12779.0,69.16,69.18,69.13,69.15,12779.0
2017-07-18 15:40:00,69.16,69.17,69.1,69.14,20089.0,69.16,69.17,69.1,69.14,20089.0
2017-07-18 15:45:00,69.14,69.18,69.14,69.17,26608.0,69.14,69.18,69.14,69.17,26608.0
2017-07-18 15:50:00,69.18,69.26,69.16,69.25,36380.0,69.18,69.26,69.16,69.25,36380.0
2017-07-18 15:55:00,69.24,69.32,69.23,69.27,83566.0,69.24,69.32,69.23,69.27,83566.0
2017-07-19 09:30:00,69.49,69.58,69.41,69.53,29909.0,69.49,69.58,69.41,69.53,29909.0
2017-07-19 09:35:00,69.53,69.63,69.31,69.62,8747.0,69.53,69.63,69.31,69.62,8747.0
2017-07-19 09:40:00,69.59,69.73,69.54,69.64,14750.0,69.59,69.73,69.54,69.64,14750.0
2017-07-19 09:45:00,69.67,69.72,69.51,69.72,11784.0,69.67,69.72,69.51,69.72,11784.0
2017-07-19 09:50:00,69.78,69.83,69.75,69.79,11969.0,69.78,69.83,69.75,69.79,11969.0
2017-07-19 09:55:00,69.79,69.9,69.75,69.82,15745.0,69.79,69.9,69.75,69.82,15745.0
2017-07-19 10:00:00,69.82,69.87,69.75,69.86,19332.0,69.82,69.87,69.75,69.86,19332.0
2017-07-19 10:05:00,69.89,69.92,69.85,69.85,5047.0,69.89,69.92,69.85,69.85,5047.0
2017-07-19 10:10:00,69.83,69.87,69.73,69.87,12720.0,69.83,69.87,69.73,69.87,12720.0
2017-07-19 10:15:00,69.83,69.86,69.78,69.85,12899.0,69.83,69.86,69.78,69.85,12899.0
2017-07-19 10:20:00,69.84,69.92,69.83,69.91,12528.0,69.84,69.92,69.83,69.91,12528.0
2017-07-19 10:25:00,69.88,69.89,69.75,69.75,8798.0,69.88,69.89,69.75,69.75,8798.0
2017-07-19 10:30:00,69.77,69.86,69.76,69.79,9199.0,69.77,69.86,69.76,69.79,9199.0
2017-07-19 10:35:00,69.81,69.83,69.67,69.68,6874.0,69.81,69.83,69.67,69.68,6874.0
2017-07-19 10:40:00,69.68,69.69,69.62,69.63,11230.0,69.68,69.69,69.62,69.63,11230.0
2017-07-19 10:45:00,69.66,69.73,69.66,69.7,6850.0,69.66,69.73,69.66,69.7,6850.0
2017-07-19 10:50:00,69.7,69.78,69.7,69.76,5384.0,69.7,69.78,69.7,69.76,5384.0
2017-07-19 10:55:00,69.76,69.8,69.75,69.75,4726.0,69.76,69.8,69.75,69.75,4726.0
2017-07-19 11:00:00,69.75,69.85,69.74,69.83,6769.0,69.75,69.85,69.74,69.83,6769.0
2017-07-19 11:05:00,69.83,69.95,69.83,69.92,10061.0,69.83,69.95,69.83,69.92,10061.0
2017-07-19 11:10:00,69.93,69.97,69.93,69.97,3755.0,69.93,69.97,69.93,69.97,3755.0
2017-07-19 11:15:00,69.97,70.08,69.95,70.08,29430.0,69.97,70.08,69.95,70.08,29430.0
2017-07-19 11:20:00,70.07,70.18,70.0,70.16,43318.0,70.07,70.18,70.0,70.16,43318.0
2017-07-19 11:25:00,70.15,70.16,70.07,70.09,14079.0,70.15,70.16,70.07,70.09,14079.0
2017-07-19 11:30:00,70.09,70.19,70.07,70.17,40894.0,70.09,70.19,70.07,70.17,40894.0
2017-07-19 11:35:00,70.19,70.22,70.07,70.09,20330.0,70.19,70.22,70.07,70.09,20330.0
2017-07-19 11:40:00,70.09,70.14,70.07,70.11,7972.0,70.09,70.14,70.07,70.11,7972.0
2017-07-19 11:45:00,70.12,70.22,70.12,70.2,7495.0,70.12,70.22,70.12,70.2,7495.0
2017-07-19 11:50:00,70.2,70.28,70.2,70.28,6506.0,70.2,70.28,70.2,70.28,6506.0
2017-07-19 11:55:00,70.26,70.27,70.17,70.21,6450.0,70.26,70.27,70.17,70.21,6450.0
2017-07-19 12:00:00,70.21,70.24,70.18,70.24,7532.0,70.21,70.24,70.18,70.24,7532.0
2017-07-19 12:05:00,70.25,70.3,70.24,70.3,13576.0,70.25,70.3,70.24,70.3,13576.0
2017-07-19 12:10:00,70.3,70.31,70.27,70.31,11162.0,70.3,70.31,70.27,70.31,11162.0
2017-07-19 12:15:00,70.3,70.33,70.2,70.24,11364.0,70.3,70.33,70.2,70.24,11364.0
2017-07-19 12:20:00,70.23,70.24,70.19,70.21,6596.0,70.23,70.24,70.19,70.21,6596.0
2017-07-19 12:25:00,70.23,70.23,70.14,70.15,4652.0,70.23,70.23,70.14,70.15,4652.0
2017-07-19 12:30:00,70.13,70.13,70.03,70.04,6153.0,70.13,70.13,70.03,70.04,6153.0
2017-07-19 12:35:00,70.04,70.05,69.99,69.99,5400.0,70.04,70.05,69.99,69.99,5400.0
2017-07-19 12:40:00,70.0,70.04,69.99,70.03,3275.0,70.0,70.04,69.99,70.03,3275.0
2017-07-19 12:45:00,70.03,70.03,69.98,70.03,7150.0,70.03,70.03,69.98,70.03,7150.0
2017-07-19 12:50:00,70.03,70.08,70.01,70.04,8214.0,70.03,70.08,70.01,70.04,8214.0
2017-07-19 12:55:00,70.04,70.14,70.03,70.1,24742.0,70.04,70.14,70.03,70.1,24742.0
2017-07-19 13:00:00,70.1,70.13,70.1,70.13,2585.0,70.1,70.13,70.1,70.13,2585.0
2017-07-19 13:05:00,70.13,70.14,70.03,70.03,8131.0,70.13,70.14,70.03,70.03,8131.0
2017-07-19 13:10:00,70.03,70.08,70.02,70.02,8220.0,70.03,70.08,70.02,70.02,8220.0
2017-07-19 13:15:00,70.02,70.07,70.02,70.07,7246.0,70.02,70.07,70.02,70.07,7246.0
2017-07-19 13:20:00,70.07,70.09,70.05,70.05,7370.0,70.07,70.09,70.05,70.05,7370.0
2017-07-19 13:25:00,70.06,70.09,70.05,70.06,13020.0,70.06,70.09,70.05,70.06,13020.0
2017-07-19 13:30:00,70.06,70.1,70.05,70.05,10829.0,70.06,70.1,70.05,70.05,10829.0
2017-07-19 13:35:00,70.05,70.06,70.0,70.01,18482.0,70.05,70.06,70.0,70.01,18482.0
2017-07-19 13:40:00,70.02,70.05,70.01,70.04,27304.0,70.02,70.05,70.01,70.04,27304.0
2017-07-19 13:45:00,70.04,70.1,70.04,70.09,24216.0,70.04,70.1,70.04,70.09,24216.0
2017-07-19 13:50:00,70.09,70.14,70.09,70.14,10402.0,70.09,70.14,70.09,70.14,10402.0
2017-07-19 13:55:00,70.14,70.16,70.07,70.07,11262.0,70.14,70.16,70.07,70.07,11262.0
2017-07-19 14:00:00,70.06,70.1,70.06,70.09,11876.0,70.06,70.1,70.06,70.09,11876.0
2017-07-19 14:05:00,70.09,70.11,70.07,70.08,13251.0,70.09,70.11,70.07,70.08,13251.0
2017-07-19 14:10:00,70.08,70.1,70.07,70.08,86329.0,70.08,70.1,70.07,70.08,86329.0
2017-07-19 14:15:00,70.09,70.12,70.07,70.07,28278.0,70.09,70.12,70.07,70.07,28278.0
2017-07-19 14:20:00,70.08,70.1,70.07,70.08,16417.0,70.08,70.1,70.07,70.08,16417.0
2017-07-19 14:25:00,70.08,70.17,70.08,70.15,15320.0,70.08,70.17,70.08,70.15,15320.0
2017-07-19 14:30:00,70.15,70.18,70.14,70.17,21865.0,70.15,70.18,70.14,70.17,21865.0
2017-07-19 14:35:00,70.17,70.17,70.09,70.09,21409.0,70.17,70.17,70.09,70.09,21409.0
2017-07-19 14:40:00,70.09,70.11,70.07,70.09,14270.0,70.09,70.11,70.07,70.09,14270.0
2017-07-19 14:45:00,70.1,70.11,70.07,70.08,10596.0,70.1,70.11,70.07,70.08,10596.0
2017-07-19 14:50:00,70.09,70.1,70.06,70.07,90291.0,70.09,70.1,70.06,70.07,90291.0
2017-07-19 14:55:00,70.08,70.16,70.08,70.16,14550.0,70.08,70.16,70.08,70.16,14550.0
2017-07-19 15:00:00,70.16,70.16,70.09,70.09,21155.0,70.16,70.16,70.09,70.09,21155.0
2017-07-19 15:05:00,70.08,70.12,70.03,70.11,37052.0,70.08,70.12,70.03,70.11,37052.0
2017-07-19 15:10:00,70.11,70.12,70.07,70.1,48688.0,70.11,70.12,70.07,70.1,48688.0
2017-07-19 15:15:00,70.1,70.19,70.08,70.17,23138.0,70.1,70.19,70.08,70.17,23138.0
2017-07-19 15:20:00,70.16,70.24,70.16,70.23,21043.0,70.16,70.24,70.16,70.23,21043.0
2017-07-19 15:25:00,70.23,70.31,70.22,70.29,53641.0,70.23,70.31,70.22,70.29,53641.0
2017-07-19 15:30:00,70.29,70.37,70.28,70.34,55128.0,70.29,70.37,70.28,70.34,55128.0
2017-07-19 15:35:00,70.34,70.39,70.31,70.31,71174.0,70.34,70.39,70.31,70.31,71174.0
2017-07-19 15:40:00,70.31,70.33,70.26,70.32,46018.0,70.31,70.33,70.26,70.32,46018.0
2017-07-19 15:45:00,70.32,70.32,70.28,70.31,63216.0,70.32,70.32,70.28,70.31,63216.0
2017-07-19 15:50:00,70.31,70.39,70.31,70.33,88272.0,70.31,70.39,70.31,70.33,88272.0
2017-07-19 15:55:00,70.34,70.36,70.28,70.34,219028.0,70.34,70.36,70.28,70.34,219028.0
2017-07-20 09:30:00,70.6,70.66,70.13,70.15,26071.0,70.6,70.66,70.13,70.15,26071.0
2017-07-20 09:35:00,70.13,70.53,70.09,70.43,66434.0,70.13,70.53,70.09,70.43,66434.0
2017-07-20 09:40:00,70.45,70.86,70.36,70.77,48890.0,70.45,70.86,70.36,70.77,48890.0
2017-07-20 09:45:00,70.71,70.91,70.63,70.8,19280.0,70.71,70.91,70.63,70.8,19280.0
2017-07-20 09:50:00,70.77,70.85,70.7,70.7,10595.0,70.77,70.85,70.7,70.7,10595.0
2017-07-20 09:55:00,70.68,70.68,70.49,70.49,11123.0,70.68,70.68,70.49,70.49,11123.0
2017-07-20 10:00:00,70.48,70.63,70.42,70.6,11215.0,70.48,70.63,70.42,70.6,11215.0
2017-07-20 10:05:00,70.56,70.66,70.55,70.65,9200.0,70.56,70.66,70.55,70.65,9200.0
2017-07-20 10:10:00,70.63,70.66,70.57,70.6,19417.0,70.63,70.66,70.57,70.6,19417.0
2017-07-20 10:15:00,70.62,70.66,70.58,70.66,17773.0,70.62,70.66,70.58,70.66,17773.0
2017-07-20 10:20:00,70.65,70.69,70.58,70.6,31737.0,70.65,70.69,70.58,70.6,31737.0
2017-07-20 10:25:00,70.6,70.6,70.41,70.51,27157.0,70.6,70.6,70.41,70.51,27157.0
2017-07-20 10:30:00,70.52,70.52,70.31,70.4,17279.0,70.52,70.52,70.31,70.4,17279.0
2017-07-20 10:35:00,70.4,70.48,70.29,70.3,18302.0,70.4,70.48,70.29,70.3,18302.0
2017-07-20 10:40:00,70.31,70.39,70.29,70.36,35598.0,70.31,70.39,70.29,70.36,35598.0
2017-07-20 10:45:00,70.36,70.49,70.34,70.49,19835.0,70.36,70.49,70.34,70.49,19835.0
2017-07-20 10:50:00,70.48,70.68,70.47,70.64,65579.0,70.48,70.68,70.47,70.64,65579.0
2017-07-20 10:55:00,70.64,70.71,70.59,70.66,81658.0,70.64,70.71,70.59,70.66,81658.0
2017-07-20 11:00:00,70.65,70.65,70.52,70.58,26146.0,70.65,70.65,70.52,70.58,26146.0
2017-07-20 11:05:00,70.55,70.58,70.45,70.45,13397.0,70.55,70.58,70.45,70.45,13397.0
2017-07-20 11:10:00,70.44,70.48,70.38,70.47,8950.0,70.44,70.48,70.38,70.47,8950.0
2017-07-20 11:15:00,70.48,70.5,70.44,70.48,10007.0,70.48,70.5,70.44,70.48,10007.0
2017-07-20 11:20:00,70.5,70.53,70.49,70.52,7259.0,70.5,70.53,70.49,70.52,7259.0
2017-07-20 11:25:00,70.5,70.52,70.44,70.49,6900.0,70.5,70.52,70.44,70.49,6900.0
2017-07-20 11:30:00,70.51,70.54,70.46,70.47,9953.0,70.51,70.54,70.46,70.47,9953.0
2017-07-20 11:35:00,70.45,70.5,70.43,70.47,9000.0,70.45,70.5,70.43,70.47,9000.0
2017-07-20 11:40:00,70.46,70.52,70.46,70.49,7585.0,70.46,70.52,70.46,70.49,7585.0
2017-07-20 11:45:00,70.52,70.57,70.51,70.54,16111.0,70.52,70.57,70.51,70.54,16111.0
2017-07-20 11:50:00,70.56,70.56,70.35,70.36,27511.0,70.56,70.56,70.35,70.36,27511.0
2017-07-20 11:55:00,70.36,70.37,70.27,70.32,10203.0,70.36,70.37,70.27,70.32,10203.0
2017-07-20 12:00:00,70.31,70.49,70.3,70.49,52764.0,70.31,70.49,70.3,70.49,52764.0
2017-07-20 12:05:00,70.47,70.48,70.41,70.48,134682.0,70.47,70.48,70.41,70.48,134682.0
2017-07-20 12:10:00,70.46,70.57,70.46,70.55,63490.0,70.46,70.57,70.46,70.55,63490.0
2017-07-20 12:15:00,70.55,70.58,70.48,70.51,18855.0,70.55,70.58,70.48,70.51,18855.0
2017-07-20 12:20:00,70.52,70.57,70.51,70.54,30370.0,70.52,70.57,70.51,70.54,30370.0
2017-07-20 12:25:00,70.55,70.69,70.52,70.68,45966.0,70.55,70.69,70.52,70.68,45966.0
2017-07-20 12:30:00,70.68,70.77,70.67,70.77,33053.0,70.68,70.77,70.67,70.77,33053.0
2017-07-20 12:35:00,70.78,71.05,70.78,71.05,79180.0,70.78,71.05,70.78,71.05,79180.0
2017-07-20 12:40:00,71.06,71.06,70.82,70.86,43997.0,71.06,71.06,70.82,70.86,43997.0
2017-07-20 12:45:00,70.86,70.97,70.86,70.97,49939.0,70.86,70.97,70.86,70.97,49939.0
2017-07-20 12:50:00,70.96,71.03,70.95,70.99,26944.0,70.96,71.03,70.95,70.99,26944.0
2017-07-20 12:55:00,70.98,71.04,70.97,71.04,9617.0,70.98,71.04,70.97,71.04,9617.0
2017-07-20 13:00:00,71.04,71.06,70.99,71.03,40767.0,71.04,71.06,70.99,71.03,40767.0
2017-07-20 13:05:00,71.03,71.08,71.01,71.07,49124.0,71.03,71.08,71.01,71.07,49124.0
2017-07-20 13:10:00,71.07,71.13,70.98,70.99,49230.0,71.07,71.13,70.98,70.99,49230.0
2017-07-20 13:15:00,71.0,71.05,70.99,71.04,10464.0,71.0,71.05,70.99,71.04,10464.0
2017-07-20 13:20:00,71.02,71.14,71.01,71.08,14799.0,71.02,71.14,71.01,71.08,14799.0
2017-07-20 13:25:00,71.08,71.08,70.87,70.87,9608.0,71.08,71.08,70.87,70.87,9608.0
2017-07-20 13:30:00,70.89,70.89,70.83,70.86,9488.0,70.89,70.89,70.83,70.86,9488.0
2017-07-20 13:35:00,70.86,70.92,70.82,70.82,53894.0,70.86,70.92,70.82,70.82,53894.0
2017-07-20 13:40:00,70.82,70.88,70.8,70.88,7160.0,70.82,70.88,70.8,70.88,7160.0
2017-07-20 13:45:00,70.87,70.9,70.86,70.89,4997.0,70.87,70.9,70.86,70.89,4997.0
2017-07-20 13:50:00,70.88,70.88,70.8,70.8,5204.0,70.88,70.88,70.8,70.8,5204.0
2017-07-20 13:55:00,70.81,70.83,70.71,70.71,12557.0,70.81,70.83,70.71,70.71,12557.0
2017-07-20 14:00:00,70.71,70.76,70.68,70.68,10378.0,70.71,70.76,70.68,70.68,10378.0
2017-07-20 14:05:00,70.69,70.7,70.63,70.66,11561.0,70.69,70.7,70.63,70.66,11561.0
2017-07-20 14:10:00,70.67,70.81,70.67,70.8,14033.0,70.67,70.81,70.67,70.8,14033.0
2017-07-20 14:15:00,70.79,70.91,70.79,70.9,107250.0,70.79,70.91,70.79,70.9,107250.0
2017-07-20 14:20:00,70.91,70.98,70.89,70.97,16401.0,70.91,70.98,70.89,70.97,16401.0
2017-07-20 14:25:00,70.97,70.99,70.87,70.92,13475.0,70.97,70.99,70.87,70.92,13475.0
2017-07-20 14:30:00,70.9,71.01,70.84,71.01,58221.0,70.9,71.01,70.84,71.01,58221.0
2017-07-20 14:35:00,71.01,71.05,70.95,71.04,100889.0,71.01,71.05,70.95,71.04,100889.0
2017-07-20 14:40:00,71.03,71.15,71.03,71.06,47461.0,71.03,71.15,71.03,71.06,47461.0
2017-07-20 14:45:00,71.07,71.08,70.94,70.98,12476.0,71.07,71.08,70.94,70.98,12476.0
2017-07-20 14:50:00,70.97,71.01,70.96,70.99,11593.0,70.97,71.01,70.96,70.99,11593.0
2017-07-20 14:55:00,70.99,71.01,70.91,70.95,18901.0,70.99,71.01,70.91,70.95,18901.0
2017-07-20 15:00:00,70.96,70.99,70.9,70.97,20457.0,70.96,70.99,70.9,70.97,20457.0
2017-07-20 15:05:00,70.96,70.96,70.88,70.94,18381.0,70.96,70.96,70.88,70.94,18381.0
2017-07-20 15:10:00,70.93,70.94,70.89,70.93,23836.0,70.93,70.94,70.89,70.93,23836.0
2017-07-20 15:15:00,70.92,70.92,70.72,70.73,30911.0,70.92,70.92,70.72,70.73,30911.0
2017-07-20 15:20:00,70.72,70.82,70.71,70.81,25268.0,70.72,70.82,70.71,70.81,25268.0
2017-07-20 15:25:00,70.82,70.94,70.81,70.94,23343.0,70.82,70.94,70.81,70.94,23343.0
2017-07-20 15:30:00,70.93,70.96,70.86,70.86,83920.0,70.93,70.96,70.86,70.86,83920.0
2017-07-20 15:35:00,70.84,70.89,70.83,70.84,33097.0,70.84,70.89,70.83,70.84,33097.0
2017-07-20 15:40:00,70.84,70.88,70.83,70.88,37950.0,70.84,70.88,70.83,70.88,37950.0
2017-07-20 15:45:00,70.88,70.88,70.79,70.8,68271.0,70.88,70.88,70.79,70.8,68271.0
2017-07-20 15:50:00,70.79,70.8,70.75,70.77,51628.0,70.79,70.8,70.75,70.77,51628.0
2017-07-20 15:55:00,70.77,70.8,70.71,70.77,128087.0,70.77,70.8,70.71,70.77,128087.0
2017-07-21 09:30:00,70.62,71.2,70.56,70.81,169287.0,70.62,71.2,70.56,70.81,169287.0
2017-07-21 09:35:00,70.81,71.11,70.75,70.78,139368.0,70.81,71.11,70.75,70.78,139368.0
2017-07-21 09:40:00,70.78,70.98,70.52,70.98,74220.0,70.78,70.98,70.52,70.98,74220.0
2017-07-21 09:45:00,70.98,71.22,70.9,71.1,25375.0,70.98,71.22,70.9,71.1,25375.0
2017-07-21 09:50:00,71.08,71.22,70.97,71.22,17818.0,71.08,71.22,70.97,71.22,17818.0
2017-07-21 09:55:00,71.23,71.34,71.13,71.18,29394.0,71.23,71.34,71.13,71.18,29394.0
2017-07-21 10:00:00,71.19,71.21,70.91,70.98,22622.0,71.19,71.21,70.91,70.98,22622.0
2017-07-21 10:05:00,70.96,71.01,70.87,70.88,36657.0,70.96,71.01,70.87,70.88,36657.0
2017-07-21 10:10:00,70.89,70.9,70.78,70.8,22759.0,70.89,70.9,70.78,70.8,22759.0
2017-07-21 10:15:00,70.79,70.89,70.75,70.89,18176.0,70.79,70.89,70.75,70.89,18176.0
2017-07-21 10:20:00,70.87,70.91,70.8,70.88,9722.0,70.87,70.91,70.8,70.88,9722.0
2017-07-21 10:25:00,70.87,70.96,70.85,70.92,26765.0,70.87,70.96,70.85,70.92,26765.0
2017-07-21 10:30:00,70.93,70.98,70.89,70.94,9074.0,70.93,70.98,70.89,70.94,9074.0
2017-07-21 10:35:00,70.93,70.98,70.88,70.97,10468.0,70.93,70.98,70.88,70.97,10468.0
2017-07-21 10:40:00,70.97,71.07,70.96,71.06,48786.0,70.97,71.07,70.96,71.06,48786.0
2017-07-21 10:45:00,71.07,71.16,70.99,71.09,57495.0,71.07,71.16,70.99,71.09,57495.0
2017-07-21 10:50:00,71.08,71.16,71.07,71.12,49678.0,71.08,71.16,71.07,71.12,49678.0
2017-07-21 10:55:00,71.12,71.17,71.04,71.15,15433.0,71.12,71.17,71.04,71.15,15433.0
2017-07-21 11:00:00,71.14,71.23,71.14,71.2,20804.0,71.14,71.23,71.14,71.2,20804.0
2017-07-21 11:05:00,71.21,71.23,71.12,71.14,34406.0,71.21,71.23,71.12,71.14,34406.0
2017-07-21 11:10:00,71.14,71.18,71.09,71.1,14520.0,71.14,71.18,71.09,71.1,14520.0
2017-07-21 11:15:00,71.1,71.16,71.09,71.1,10718.0,71.1,71.16,71.09,71.1,10718.0
2017-07-21 11:20:00,71.11,71.16,71.08,71.16,12547.0,71.11,71.16,71.08,71.16,12547.0
2017-07-21 11:25:00,71.16,71.21,71.15,71.17,17815.0,71.16,71.21,71.15,71.17,17815.0
2017-07-21 11:30:00,71.16,71.19,71.14,71.18,13441.0,71.16,71.19,71.14,71.18,13441.0
2017-07-21 11:35:00,71.18,71.28,71.18,71.26,10858.0,71.18,71.28,71.18,71.26,10858.0
2017-07-21 11:40:00,71.27,71.34,71.27,71.33,12940.0,71.27,71.34,71.27,71.33,12940.0
2017-07-21 11:45:00,71.32,71.36,71.14,71.14,29093.0,71.32,71.36,71.14,71.14,29093.0
2017-07-21 11:50:00,71.14,71.16,71.05,71.14,70866.0,71.14,71.16,71.05,71.14,70866.0
2017-07-21 11:55:00,71.14,71.14,71.08,71.09,44918.0,71.14,71.14,71.08,71.09,44918.0
2017-07-21 12:00:00,71.1,71.18,71.1,71.16,14295.0,71.1,71.18,71.1,71.16,14295.0
2017-07-21 12:05:00,71.17,71.17,71.04,71.08,14504.0,71.17,71.17,71.04,71.08,14504.0
2017-07-21 12:10:00,71.09,71.12,71.05,71.07,10690.0,71.09,71.12,71.05,71.07,10690.0
2017-07-21 12:15:00,71.08,71.11,71.06,71.09,8872.0,71.08,71.11,71.06,71.09,8872.0
2017-07-21 12:20:00,71.09,71.1,71.07,71.07,8122.0,71.09,71.1,71.07,71.07,8122.0
2017-07-21 12:25:00,71.06,71.06,71.01,71.02,8250.0,71.06,71.06,71.01,71.02,8250.0
2017-07-21 12:30:00,71.01,71.08,70.97,71.08,7808.0,71.01,71.08,70.97,71.08,7808.0
2017-07-21 12:35:00,71.07,71.08,71.0,71.02,14213.0,71.07,71.08,71.0,71.02,14213.0
2017-07-21 12:40:00,71.02,71.04,70.96,70.96,12319.0,71.02,71.04,70.96,70.96,12319.0
2017-07-21 12:45:00,70.97,71.04,70.97,71.04,6900.0,70.97,71.04,70.97,71.04,6900.0
2017-07-21 12:50:00,71.03,71.04,71.0,71.0,45315.0,71.03,71.04,71.0,71.0,45315.0
2017-07-21 12:55:00,71.01,71.03,70.97,71.0,14727.0,71.01,71.03,70.97,71.0,14727.0
2017-07-21 13:00:00,70.99,70.99,70.88,70.89,13433.0,70.99,70.99,70.88,70.89,13433.0
2017-07-21 13:05:00,70.88,70.89,70.83,70.89,14237.0,70.88,70.89,70.83,70.89,14237.0
2017-07-21 13:10:00,70.9,70.91,70.85,70.91,11949.0,70.9,70.91,70.85,70.91,11949.0
2017-07-21 13:15:00,70.91,71.0,70.9,70.97,16186.0,70.91,71.0,70.9,70.97,16186.0
2017-07-21 13:20:00,70.98,71.02,70.97,71.01,21781.0,70.98,71.02,70.97,71.01,21781.0
2017-07-21 13:25:00,71.02,71.04,71.0,71.02,11500.0,71.02,71.04,71.0,71.02,11500.0
2017-07-21 13:30:00,71.02,71.06,71.0,71.03,10199.0,71.02,71.06,71.0,71.03,10199.0
2017-07-21 13:35:00,71.03,71.05,70.99,71.05,13581.0,71.03,71.05,70.99,71.05,13581.0
2017-07-21 13:40:00,71.05,71.05,70.9,70.91,27354.0,71.05,71.05,70.9,70.91,27354.0
2017-07-21 13:45:00,70.92,70.93,70.85,70.92,12419.0,70.92,70.93,70.85,70.92,12419.0
2017-07-21 13:50:00,70.92,70.92,70.79,70.82,11458.0,70.92,70.92,70.79,70.82,11458.0
2017-07-21 13:55:00,70.83,70.83,70.79,70.8,6010.0,70.83,70.83,70.79,70.8,6010.0
2017-07-21 14:00:00,70.79,70.85,70.78,70.81,14330.0,70.79,70.85,70.78,70.81,14330.0
2017-07-21 14:05:00,70.81,70.84,70.79,70.79,14872.0,70.81,70.84,70.79,70.79,14872.0
2017-07-21 14:10:00,70.78,70.8,70.68,70.71,18725.0,70.78,70.8,70.68,70.71,18725.0
2017-07-21 14:15:00,70.71,70.71,70.65,70.7,10601.0,70.71,70.71,70.65,70.7,10601.0
2017-07-21 14:20:00,70.7,70.72,70.63,70.64,10900.0,70.7,70.72,70.63,70.64,10900.0
2017-07-21 14:25:00,70.65,70.67,70.63,70.66,8594.0,70.65,70.67,70.63,70.66,8594.0
2017-07-21 14:30:00,70.64,70.68,70.6,70.67,14406.0,70.64,70.68,70.6,70.67,14406.0
2017-07-21 14:35:00,70.66,70.66,70.52,70.55,14930.0,70.66,70.66,70.52,70.55,14930.0
2017-07-21 14:40:00,70.55,70.6,70.53,70.6,11450.0,70.55,70.6,70.53,70.6,11450.0
2017-07-21 14:45:00,70.6,70.65,70.6,70.61,13273.0,70.6,70.65,70.6,70.61,13273.0
2017-07-21 14:50:00,70.61,70.66,70.6,70.66,13860.0,70.61,70.66,70.6,70.66,13860.0
2017-07-21 14:55:00,70.65,70.67,70.63,70.67,19291.0,70.65,70.67,70.63,70.67,19291.0
2017-07-21 15:00:00,70.68,70.71,70.65,70.68,17804.0,70.68,70.71,70.65,70.68,17804.0
2017-07-21 15:05:00,70.67,70.7,70.66,70.68,25084.0,70.67,70.7,70.66,70.68,25084.0
2017-07-21 15:10:00,70.69,70.71,70.62,70.64,17259.0,70.69,70.71,70.62,70.64,17259.0
2017-07-21 15:15:00,70.63,70.66,70.62,70.66,21267.0,70.63,70.66,70.62,70.66,21267.0
2017-07-21 15:20:00,70.65,70.68,70.63,70.64,87238.0,70.65,70.68,70.63,70.64,87238.0
2017-07-21 15:25:00,70.64,70.77,70.64,70.71,50157.0,70.64,70.77,70.64,70.71,50157.0
2017-07-21 15:30:00,70.7,70.77,70.69,70.71,36783.0,70.7,70.77,70.69,70.71,36783.0
2017-07-21 15:35:00,70.71,70.78,70.69,70.75,34840.0,70.71,70.78,70.69,70.75,34840.0
2017-07-21 15:40:00,70.76,70.78,70.72,70.76,30203.0,70.76,70.78,70.72,70.76,30203.0
2017-07-21 15:45:00,70.76,70.83,70.75,70.8,91847.0,70.76,70.83,70.75,70.8,91847.0
2017-07-21 15:50:00,70.8,70.96,70.79,70.89,103278.0,70.8,70.96,70.79,70.89,103278.0
2017-07-21 15:55:00,70.9,70.92,70.84,70.88,124716.0,70.9,70.92,70.84,70.88,124716.0
2017-07-24 09:30:00,70.6,70.6,70.07,70.17,55489.0,70.6,70.6,70.07,70.17,55489.0
2017-07-24 09:35:00,70.12,70.28,69.93,69.93,64328.0,70.12,70.28,69.93,69.93,64328.0
2017-07-24 09:40:00,69.91,70.01,69.71,69.8,49724.0,69.91,70.01,69.71,69.8,49724.0
2017-07-24 09:45:00,69.8,69.9,69.61,69.9,52391.0,69.8,69.9,69.61,69.9,52391.0
2017-07-24 09:50:00,69.94,69.96,69.86,69.91,32326.0,69.94,69.96,69.86,69.91,32326.0
2017-07-24 09:55:00,69.91,69.93,69.64,69.65,19869.0,69.91,69.93,69.64,69.65,19869.0
2017-07-24 10:00:00,69.66,69.72,69.39,69.44,37583.0,69.66,69.72,69.39,69.44,37583.0
2017-07-24 10:05:00,69.45,69.46,69.35,69.42,55020.0,69.45,69.46,69.35,69.42,55020.0
2017-07-24 10:10:00,69.42,69.46,69.15,69.27,62678.0,69.42,69.46,69.15,69.27,62678.0
2017-07-24 10:15:00,69.26,69.56,69.26,69.55,40420.0,69.26,69.56,69.26,69.55,40420.0
2017-07-24 10:20:00,69.55,69.59,69.49,69.5,18725.0,69.55,69.59,69.49,69.5,18725.0
2017-07-24 10:25:00,69.54,69.61,69.47,69.47,23581.0,69.54,69.61,69.47,69.47,23581.0
2017-07-24 10:30:00,69.47,69.47,69.35,69.44,17011.0,69.47,69.47,69.35,69.44,17011.0
2017-07-24 10:35:00,69.44,69.6,69.43,69.56,20100.0,69.44,69.6,69.43,69.56,20100.0
2017-07-24 10:40:00,69.57,69.57,69.41,69.45,18155.0,69.57,69.57,69.41,69.45,18155.0
2017-07-24 10:45:00,69.45,69.47,69.39,69.42,23747.0,69.45,69.47,69.39,69.42,23747.0
2017-07-24 10:50:00,69.42,69.51,69.37,69.37,14403.0,69.42,69.51,69.37,69.37,14403.0
2017-07-24 10:55:00,69.37,69.47,69.31,69.45,19516.0,69.37,69.47,69.31,69.45,19516.0
2017-07-24 11:00:00,69.45,69.52,69.42,69.48,19581.0,69.45,69.52,69.42,69.48,19581.0
2017-07-24 11:05:00,69.47,69.47,69.35,69.4,18800.0,69.47,69.47,69.35,69.4,18800.0
2017-07-24 11:10:00,69.4,69.56,69.4,69.52,22082.0,69.4,69.56,69.4,69.52,22082.0
2017-07-24 11:15:00,69.52,69.56,69.43,69.44,17449.0,69.52,69.56,69.43,69.44,17449.0
2017-07-24 11:20:00,69.44,69.45,69.33,69.39,10513.0,69.44,69.45,69.33,69.39,10513.0
2017-07-24 11:25:00,69.39,69.45,69.37,69.44,12011.0,69.39,69.45,69.37,69.44,12011.0
2017-07-24 11:30:00,69.44,69.44,69.37,69.4,8203.0,69.44,69.44,69.37,69.4,8203.0
2017-07-24 11:35:00,69.42,69.44,69.37,69.38,20707.0,69.42,69.44,69.37,69.38,20707.0
2017-07-24 11:40:00,69.4,69.4,69.34,69.37,13600.0,69.4,69.4,69.34,69.37,13600.0
2017-07-24 11:45:00,69.38,69.47,69.35,69.37,45944.0,69.38,69.47,69.35,69.37,45944.0
2017-07-24 11:50:00,69.37,69.37,69.21,69.22,26216.0,69.37,69.37,69.21,69.22,26216.0
2017-07-24 11:55:00,69.22,69.35,69.2,69.26,51112.0,69.22,69.35,69.2,69.26,51112.0
2017-07-24 12:00:00,69.27,69.28,69.19,69.19,21523.0,69.27,69.28,69.19,69.19,21523.0
2017-07-24 12:05:00,69.19,69.2,69.15,69.17,14888.0,69.19,69.2,69.15,69.17,14888.0
2017-07-24 12:10:00,69.17,69.18,69.1,69.13,15700.0,69.17,69.18,69.1,69.13,15700.0
2017-07-24 12:15:00,69.14,69.21,69.11,69.12,18689.0,69.14,69.21,69.11,69.12,18689.0
2017-07-24 12:20:00,69.12,69.12,69.04,69.06,29710.0,69.12,69.12,69.04,69.06,29710.0
2017-07-24 12:25:00,69.05,69.06,68.94,69.01,80836.0,69.05,69.06,68.94,69.01,80836.0
2017-07-24 12:30:00,69.01,69.02,68.97,68.98,44467.0,69.01,69.02,68.97,68.98,44467.0
2017-07-24 12:35:00,68.98,68.98,68.92,68.94,24572.0,68.98,68.98,68.92,68.94,24572.0
2017-07-24 12:40:00,68.94,68.96,68.76,68.8,36222.0,68.94,68.96,68.76,68.8,36222.0
2017-07-24 12:45:00,68.8,68.8,68.73,68.8,22533.0,68.8,68.8,68.73,68.8,22533.0
2017-07-24 12:50:00,68.81,68.81,68.72,68.74,23745.0,68.81,68.81,68.72,68.74,23745.0
2017-07-24 12:55:00,68.74,68.9,68.73,68.9,27356.0,68.74,68.9,68.73,68.9,27356.0
2017-07-24 13:00:00,68.9,68.95,68.79,68.79,37170.0,68.9,68.95,68.79,68.79,37170.0
2017-07-24 13:05:00,68.79,68.85,68.72,68.84,14395.0,68.79,68.85,68.72,68.84,14395.0
2017-07-24 13:10:00,68.84,68.88,68.81,68.88,15500.0,68.84,68.88,68.81,68.88,15500.0
2017-07-24 13:15:00,68.88,68.97,68.87,68.95,20985.0,68.88,68.97,68.87,68.95,20985.0
2017-07-24 13:20:00,68.96,69.04,68.96,68.98,12561.0,68.96,69.04,68.96,68.98,12561.0
2017-07-24 13:25:00,68.98,68.99,68.95,68.98,8344.0,68.98,68.99,68.95,68.98,8344.0
2017-07-24 13:30:00,68.97,69.06,68.96,69.02,9772.0,68.97,69.06,68.96,69.02,9772.0
2017-07-24 13:35:00,69.03,69.08,68.93,69.07,81628.0,69.03,69.08,68.93,69.07,81628.0
2017-07-24 13:40:00,69.07,69.16,69.06,69.16,14578.0,69.07,69.16,69.06,69.16,14578.0
2017-07-24 13:45:00,69.17,69.18,69.13,69.15,19226.0,69.17,69.18,69.13,69.15,19226.0
2017-07-24 13:50:00,69.16,69.16,68.95,68.97,25821.0,69.16,69.16,68.95,68.97,25821.0
2017-07-24 13:55:00,68.98,69.04,68.92,69.0,10404.0,68.98,69.04,68.92,69.0,10404.0
2017-07-24 14:00:00,69.0,69.07,68.88,68.89,34844.0,69.0,69.07,68.88,68.89,34844.0
2017-07-24 14:05:00,68.89,68.99,68.88,68.93,14503.0,68.89,68.99,68.88,68.93,14503.0
2017-07-24 14:10:00,68.94,68.98,68.91,68.91,15581.0,68.94,68.98,68.91,68.91,15581.0
2017-07-24 14:15:00,68.91,68.93,68.78,68.79,17648.0,68.91,68.93,68.78,68.79,17648.0
2017-07-24 14:20:00,68.78,68.79,68.66,68.73,38013.0,68.78,68.79,68.66,68.73,38013.0
2017-07-24 14:25:00,68.75,68.94,68.72,68.9,21556.0,68.75,68.94,68.72,68.9,21556.0
2017-07-24 14:30:00,68.9,68.99,68.89,68.99,16044.0,68.9,68.99,68.89,68.99,16044.0
2017-07-24 14:35:00,68.98,69.08,68.95,69.06,27220.0,68.98,69.08,68.95,69.06,27220.0
2017-07-24 14:40:00,69.07,69.11,69.05,69.08,14385.0,69.07,69.11,69.05,69.08,14385.0
2017-07-24 14:45:00,69.07,69.13,69.06,69.09,20373.0,69.07,69.13,69.06,69.09,20373.0
2017-07-24 14:50:00,69.1,69.13,69.03,69.12,13543.0,69.1,69.13,69.03,69.12,13543.0
2017-07-24 14:55:00,69.12,69.19,69.12,69.17,15186.0,69.12,69.19,69.12,69.17,15186.0
2017-07-24 15:00:00,69.18,69.2,69.08,69.2,22604.0,69.18,69.2,69.08,69.2,22604.0
2017-07-24 15:05:00,69.2,69.23,69.14,69.17,15697.0,69.2,69.23,69.14,69.17,15697.0
2017-07-24 15:10:00,69.17,69.21,69.16,69.18,9500.0,69.17,69.21,69.16,69.18,9500.0
2017-07-24 15:15:00,69.2,69.2,69.16,69.2,13479.0,69.2,69.2,69.16,69.2,13479.0
2017-07-24 15:20:00,69.21,69.24,69.19,69.23,17597.0,69.21,69.24,69.19,69.23,17597.0
2017-07-24 15:25:00,69.23,69.3,69.23,69.26,23803.0,69.23,69.3,69.23,69.26,23803.0
2017-07-24 15:30:00,69.26,69.26,69.12,69.2,21325.0,69.26,69.26,69.12,69.2,21325.0
2017-07-24 15:35:00,69.19,69.24,69.19,69.23,23351.0,69.19,69.24,69.19,69.23,23351.0
2017-07-24 15:40:00,69.23,69.24,69.19,69.21,26504.0,69.23,69.24,69.19,69.21,26504.0
2017-07-24 15:45:00,69.22,69.24,69.16,69.21,39718.0,69.22,69.24,69.16,69.21,39718.0
2017-07-24 15:50:00,69.2,69.29,69.13,69.28,55503.0,69.2,69.29,69.13,69.28,55503.0
2017-07-24 15:55:00,69.28,69.3,69.22,69.29,121747.0,69.28,69.3,69.22,69.29,121747.0
2017-07-25 09:30:00,69.38,69.57,69.17,69.26,31981.0,69.38,69.57,69.17,69.26,31981.0
2017-07-25 09:35:00,69.26,69.6,69.23,69.42,175273.0,69.26,69.6,69.23,69.42,175273.0
2017-07-25 09:40:00,69.43,69.58,69.35,69.43,17982.0,69.43,69.58,69.35,69.43,17982.0
2017-07-25 09:45:00,69.48,69.96,69.44,69.92,22998.0,69.48,69.96,69.44,69.92,22998.0
2017-07-25 09:50:00,69.92,69.99,69.73,69.76,22244.0,69.92,69.99,69.73,69.76,22244.0
2017-07-25 09:55:00,69.75,69.8,69.59,69.63,19127.0,69.75,69.8,69.59,69.63,19127.0
2017-07-25 10:00:00,69.62,69.77,69.51,69.77,19053.0,69.62,69.77,69.51,69.77,19053.0
2017-07-25 10:05:00,69.76,69.99,69.73,69.97,27727.0,69.76,69.99,69.73,69.97,27727.0
2017-07-25 10:10:00,69.97,70.01,69.9,69.95,17118.0,69.97,70.01,69.9,69.95,17118.0
2017-07-25 10:15:00,69.94,70.16,69.94,70.16,30591.0,69.94,70.16,69.94,70.16,30591.0
2017-07-25 10:20:00,70.17,70.27,70.15,70.23,48406.0,70.17,70.27,70.15,70.23,48406.0
2017-07-25 10:25:00,70.21,70.24,70.1,70.1,14626.0,70.21,70.24,70.1,70.1,14626.0
2017-07-25 10:30:00,70.12,70.13,70.04,70.1,22912.0,70.12,70.13,70.04,70.1,22912.0
2017-07-25 10:35:00,70.1,70.13,70.02,70.13,19709.0,70.1,70.13,70.02,70.13,19709.0
2017-07-25 10:40:00,70.12,70.15,69.99,70.11,26432.0,70.12,70.15,69.99,70.11,26432.0
2017-07-25 10:45:00,70.11,70.19,70.09,70.17,16855.0,70.11,70.19,70.09,70.17,16855.0
2017-07-25 10:50:00,70.17,70.22,70.1,70.17,32429.0,70.17,70.22,70.1,70.17,32429.0
2017-07-25 10:55:00,70.15,70.21,70.07,70.12,19908.0,70.15,70.21,70.07,70.12,19908.0
2017-07-25 11:00:00,70.1,70.1,69.98,70.02,20734.0,70.1,70.1,69.98,70.02,20734.0
2017-07-25 11:05:00,70.01,70.28,70.0,70.28,27512.0,70.01,70.28,70.0,70.28,27512.0
2017-07-25 11:10:00,70.27,70.34,70.23,70.34,40739.0,70.27,70.34,70.23,70.34,40739.0
2017-07-25 11:15:00,70.33,70.39,70.32,70.37,22074.0,70.33,70.39,70.32,70.37,22074.0
2017-07-25 11:20:00,70.36,70.38,70.27,70.36,10990.0,70.36,70.38,70.27,70.36,10990.0
2017-07-25 11:25:00,70.37,70.6,70.36,70.6,49022.0,70.37,70.6,70.36,70.6,49022.0
2017-07-25 11:30:00,70.61,70.78,70.61,70.7,55493.0,70.61,70.78,70.61,70.7,55493.0
2017-07-25 11:35:00,70.7,70.76,70.66,70.73,20882.0,70.7,70.76,70.66,70.73,20882.0
2017-07-25 11:40:00,70.73,70.74,70.67,70.7,13368.0,70.73,70.74,70.67,70.7,13368.0
2017-07-25 11:45:00,70.69,70.74,70.6,70.64,22318.0,70.69,70.74,70.6,70.64,22318.0
2017-07-25 11:50:00,70.66,70.74,70.65,70.72,19164.0,70.66,70.74,70.65,70.72,19164.0
2017-07-25 11:55:00,70.71,70.75,70.66,70.73,18168.0,70.71,70.75,70.66,70.73,18168.0
2017-07-25 12:00:00,70.72,70.84,70.69,70.84,23235.0,70.72,70.84,70.69,70.84,23235.0
2017-07-25 12:05:00,70.84,70.89,70.83,70.86,17874.0,70.84,70.89,70.83,70.86,17874.0
2017-07-25 12:10:00,70.86,70.99,70.86,70.98,25860.0,70.86,70.99,70.86,70.98,25860.0
2017-07-25 12:15:00,70.98,70.98,70.87,70.95,20131.0,70.98,70.98,70.87,70.95,20131.0
2017-07-25 12:20:00,70.94,70.99,70.88,70.96,21364.0,70.94,70.99,70.88,70.96,21364.0
2017-07-25 12:25:00,70.96,71.0,70.9,70.99,13523.0,70.96,71.0,70.9,70.99,13523.0
2017-07-25 12:30:00,70.98,71.0,70.91,70.92,22020.0,70.98,71.0,70.91,70.92,22020.0
2017-07-25 12:35:00,70.92,70.92,70.8,70.8,9265.0,70.92,70.92,70.8,70.8,9265.0
2017-07-25 12:40:00,70.8,70.83,70.71,70.73,7276.0,70.8,70.83,70.71,70.73,7276.0
2017-07-25 12:45:00,70.71,70.79,70.69,70.75,7300.0,70.71,70.79,70.69,70.75,7300.0
2017-07-25 12:50:00,70.75,70.82,70.75,70.78,6878.0,70.75,70.82,70.75,70.78,6878.0
2017-07-25 12:55:00,70.78,70.86,70.78,70.82,7193.0,70.78,70.86,70.78,70.82,7193.0
2017-07-25 13:00:00,70.84,70.9,70.83,70.88,5398.0,70.84,70.9,70.83,70.88,5398.0
2017-07-25 13:05:00,70.87,70.88,70.76,70.8,5924.0,70.87,70.88,70.76,70.8,5924.0
2017-07-25 13:10:00,70.79,70.85,70.77,70.77,4599.0,70.79,70.85,70.77,70.77,4599.0
2017-07-25 13:15:00,70.8,70.83,70.78,70.78,2814.0,70.8,70.83,70.78,70.78,2814.0
2017-07-25 13:20:00,70.78,70.83,70.74,70.74,10621.0,70.78,70.83,70.74,70.74,10621.0
2017-07-25 13:25:00,70.75,70.77,70.72,70.74,3875.0,70.75,70.77,70.72,70.74,3875.0
2017-07-25 13:30:00,70.75,70.81,70.72,70.81,10922.0,70.75,70.81,70.72,70.81,10922.0
2017-07-25 13:35:00,70.83,70.89,70.83,70.88,8274.0,70.83,70.89,70.83,70.88,8274.0
2017-07-25 13:40:00,70.88,70.91,70.84,70.84,6614.0,70.88,70.91,70.84,70.84,6614.0
2017-07-25 13:45:00,70.86,70.87,70.78,70.8,5053.0,70.86,70.87,70.78,70.8,5053.0
2017-07-25 13:50:00,70.81,70.86,70.8,70.86,6728.0,70.81,70.86,70.8,70.86,6728.0
2017-07-25 13:55:00,70.86,70.86,70.79,70.8,6813.0,70.86,70.86,70.79,70.8,6813.0
2017-07-25 14:00:00,70.84,70.92,70.84,70.87,11056.0,70.84,70.92,70.84,70.87,11056.0
2017-07-25 14:05:00,70.88,70.92,70.84,70.9,7370.0,70.88,70.92,70.84,70.9,7370.0
2017-07-25 14:10:00,70.9,70.92,70.85,70.88,9140.0,70.9,70.92,70.85,70.88,9140.0
2017-07-25 14:15:00,70.9,70.96,70.88,70.88,6963.0,70.9,70.96,70.88,70.88,6963.0
2017-07-25 14:20:00,70.88,70.92,70.86,70.89,7490.0,70.88,70.92,70.86,70.89,7490.0
2017-07-25 14:25:00,70.89,71.02,70.88,71.01,13978.0,70.89,71.02,70.88,71.01,13978.0
2017-07-25 14:30:00,71.0,71.01,70.91,70.91,15230.0,71.0,71.01,70.91,70.91,15230.0
2017-07-25 14:35:00,70.9,70.93,70.85,70.85,10343.0,70.9,70.93,70.85,70.85,10343.0
2017-07-25 14:40:00,70.85,70.85,70.71,70.74,30963.0,70.85,70.85,70.71,70.74,30963.0
2017-07-25 14:45:00,70.74,70.79,70.72,70.78,10441.0,70.74,70.79,70.72,70.78,10441.0
2017-07-25 14:50:00,70.78,70.87,70.78,70.82,10524.0,70.78,70.87,70.78,70.82,10524.0
2017-07-25 14:55:00,70.84,70.89,70.81,70.82,8121.0,70.84,70.89,70.81,70.82,8121.0
2017-07-25 15:00:00,70.82,70.85,70.77,70.78,12232.0,70.82,70.85,70.77,70.78,12232.0
2017-07-25 15:05:00,70.78,70.78,70.71,70.73,9762.0,70.78,70.78,70.71,70.73,9762.0
2017-07-25 15:10:00,70.74,70.77,70.67,70.69,12216.0,70.74,70.77,70.67,70.69,12216.0
2017-07-25 15:15:00,70.67,70.69,70.63,70.63,10363.0,70.67,70.69,70.63,70.63,10363.0
2017-07-25 15:20:00,70.62,70.65,70.53,70.56,22662.0,70.62,70.65,70.53,70.56,22662.0
2017-07-25 15:25:00,70.54,70.59,70.52,70.55,10507.0,70.54,70.59,70.52,70.55,10507.0
2017-07-25 15:30:00,70.56,70.66,70.54,70.66,15549.0,70.56,70.66,70.54,70.66,15549.0
2017-07-25 15:35:00,70.65,70.67,70.62,70.67,16767.0,70.65,70.67,70.62,70.67,16767.0
2017-07-25 15:40:00,70.67,70.71,70.64,70.71,50455.0,70.67,70.71,70.64,70.71,50455.0
2017-07-25 15:45:00,70.71,70.76,70.7,70.71,25068.0,70.71,70.76,70.7,70.71,25068.0
2017-07-25 15:50:00,70.7,70.7,70.62,70.65,42974.0,70.7,70.7,70.62,70.65,42974.0
2017-07-25 15:55:00,70.65,70.66,70.56,70.6,82083.0,70.65,70.66,70.56,70.6,82083.0
2017-07-26 09:30:00,70.3,70.56,69.83,70.15,65936.0,70.3,70.56,69.83,70.15,65936.0
2017-07-26 09:35:00,70.18,70.2,69.92,70.07,21631.0,70.18,70.2,69.92,70.07,21631.0
2017-07-26 09:40:00,70.01,70.02,69.7,69.83,21263.0,70.01,70.02,69.7,69.83,21263.0
2017-07-26 09:45:00,69.84,69.85,69.54,69.85,42197.0,69.84,69.85,69.54,69.85,42197.0
2017-07-26 09:50:00,69.86,70.08,69.8,69.97,31153.0,69.86,70.08,69.8,69.97,31153.0
2017-07-26 09:55:00,69.94,70.1,69.72,69.73,14924.0,69.94,70.1,69.72,69.73,14924.0
2017-07-26 10:00:00,69.76,69.93,69.75,69.8,22440.0,69.76,69.93,69.75,69.8,22440.0
2017-07-26 10:05:00,69.8,69.95,69.78,69.95,9094.0,69.8,69.95,69.78,69.95,9094.0
2017-07-26 10:10:00,69.94,70.07,69.8,70.07,92376.0,69.94,70.07,69.8,70.07,92376.0
2017-07-26 10:15:00,70.05,70.14,70.05,70.09,11772.0,70.05,70.14,70.05,70.09,11772.0
2017-07-26 10:20:00,70.1,70.12,69.95,69.95,15963.0,70.1,70.12,69.95,69.95,15963.0
2017-07-26 10:25:00,69.95,69.96,69.82,69.91,7600.0,69.95,69.96,69.82,69.91,7600.0
2017-07-26 10:30:00,69.92,70.01,69.91,69.96,6600.0,69.92,70.01,69.91,69.96,6600.0
2017-07-26 10:35:00,69.99,70.01,69.93,70.0,7897.0,69.99,70.01,69.93,70.0,7897.0
2017-07-26 10:40:00,70.03,70.06,69.97,70.02,18788.0,70.03,70.06,69.97,70.02,18788.0
2017-07-26 10:45:00,70.03,70.1,70.0,70.09,13560.0,70.03,70.1,70.0,70.09,13560.0
2017-07-26 10:50:00,70.09,70.19,70.05,70.17,15255.0,70.09,70.19,70.05,70.17,15255.0
2017-07-26 10:55:00,70.2,70.33,70.17,70.31,33106.0,70.2,70.33,70.17,70.31,33106.0
2017-07-26 11:00:00,70.31,70.37,70.31,70.37,5164.0,70.31,70.37,70.31,70.37,5164.0
2017-07-26 11:05:00,70.33,70.36,70.25,70.33,10359.0,70.33,70.36,70.25,70.33,10359.0
2017-07-26 11:10:00,70.34,70.34,70.28,70.28,3425.0,70.34,70.34,70.28,70.28,3425.0
2017-07-26 11:15:00,70.27,70.27,70.19,70.26,23825.0,70.27,70.27,70.19,70.26,23825.0
2017-07-26 11:20:00,70.27,70.28,70.25,70.26,4124.0,70.27,70.28,70.25,70.26,4124.0
2017-07-26 11:25:00,70.26,70.38,70.26,70.37,10520.0,70.26,70.38,70.26,70.37,10520.0
2017-07-26 11:30:00,70.36,70.37,70.32,70.36,6500.0,70.36,70.37,70.32,70.36,6500.0
2017-07-26 11:35:00,70.35,70.38,70.34,70.38,8634.0,70.35,70.38,70.34,70.38,8634.0
2017-07-26 11:40:00,70.39,70.4,70.32,70.32,10616.0,70.39,70.4,70.32,70.32,10616.0
2017-07-26 11:45:00,70.36,70.39,70.33,70.34,6650.0,70.36,70.39,70.33,70.34,6650.0
2017-07-26 11:50:00,70.34,70.44,70.33,70.41,7900.0,70.34,70.44,70.33,70.41,7900.0
2017-07-26 11:55:00,70.4,70.45,70.39,70.44,8097.0,70.4,70.45,70.39,70.44,8097.0
2017-07-26 12:00:00,70.44,70.47,70.39,70.47,11310.0,70.44,70.47,70.39,70.47,11310.0
2017-07-26 12:05:00,70.47,70.56,70.46,70.56,12229.0,70.47,70.56,70.46,70.56,12229.0
2017-07-26 12:10:00,70.55,70.58,70.55,70.56,11877.0,70.55,70.58,70.55,70.56,11877.0
2017-07-26 12:15:00,70.56,70.58,70.52,70.57,7269.0,70.56,70.58,70.52,70.57,7269.0
2017-07-26 12:20:00,70.57,70.58,70.52,70.57,5550.0,70.57,70.58,70.52,70.57,5550.0
2017-07-26 12:25:00,70.57,70.58,70.52,70.54,8552.0,70.57,70.58,70.52,70.54,8552.0
2017-07-26 12:30:00,70.55,70.64,70.55,70.63,8500.0,70.55,70.64,70.55,70.63,8500.0
2017-07-26 12:35:00,70.63,70.7,70.6,70.69,20795.0,70.63,70.7,70.6,70.69,20795.0
2017-07-26 12:40:00,70.69,70.71,70.66,70.66,6322.0,70.69,70.71,70.66,70.66,6322.0
2017-07-26 12:45:00,70.66,70.66,70.58,70.6,9271.0,70.66,70.66,70.58,70.6,9271.0
2017-07-26 12:50:00,70.64,70.66,70.61,70.66,4100.0,70.64,70.66,70.61,70.66,4100.0
2017-07-26 12:55:00,70.64,70.7,70.64,70.69,10129.0,70.64,70.7,70.64,70.69,10129.0
2017-07-26 13:00:00,70.69,70.72,70.67,70.7,7077.0,70.69,70.72,70.67,70.7,7077.0
2017-07-26 13:05:00,70.69,70.71,70.64,70.71,6367.0,70.69,70.71,70.64,70.71,6367.0
2017-07-26 13:10:00,70.71,70.73,70.69,70.73,2925.0,70.71,70.73,70.69,70.73,2925.0
2017-07-26 13:15:00,70.73,70.76,70.7,70.71,18417.0,70.73,70.76,70.7,70.71,18417.0
2017-07-26 13:20:00,70.72,70.75,70.72,70.74,3500.0,70.72,70.75,70.72,70.74,3500.0
2017-07-26 13:25:00,70.73,70.76,70.7,70.72,6530.0,70.73,70.76,70.7,70.72,6530.0
2017-07-26 13:30:00,70.72,70.73,70.7,70.71,5514.0,70.72,70.73,70.7,70.71,5514.0
2017-07-26 13:35:00,70.71,70.76,70.71,70.74,4000.0,70.71,70.76,70.71,70.74,4000.0
2017-07-26 13:40:00,70.74,70.77,70.72,70.75,7585.0,70.74,70.77,70.72,70.75,7585.0
2017-07-26 13:45:00,70.76,70.82,70.76,70.8,6716.0,70.76,70.82,70.76,70.8,6716.0
2017-07-26 13:50:00,70.79,70.82,70.78,70.79,6934.0,70.79,70.82,70.78,70.79,6934.0
2017-07-26 13:55:00,70.78,70.82,70.77,70.81,5614.0,70.78,70.82,70.77,70.81,5614.0
2017-07-26 14:00:00,70.81,70.82,70.76,70.81,9859.0,70.81,70.82,70.76,70.81,9859.0
2017-07-26 14:05:00,70.81,70.88,70.81,70.87,6588.0,70.81,70.88,70.81,70.87,6588.0
2017-07-26 14:10:00,70.88,70.89,70.79,70.82,13992.0,70.88,70.89,70.79,70.82,13992.0
2017-07-26 14:15:00,70.83,70.87,70.79,70.87,36000.0,70.83,70.87,70.79,70.87,36000.0
2017-07-26 14:20:00,70.85,70.86,70.79,70.81,5200.0,70.85,70.86,70.79,70.81,5200.0
2017-07-26 14:25:00,70.84,70.85,70.79,70.83,6624.0,70.84,70.85,70.79,70.83,6624.0
2017-07-26 14:30:00,70.81,70.9,70.81,70.89,11591.0,70.81,70.9,70.81,70.89,11591.0
2017-07-26 14:35:00,70.9,70.94,70.88,70.94,23938.0,70.9,70.94,70.88,70.94,23938.0
2017-07-26 14:40:00,70.93,70.94,70.89,70.91,23380.0,70.93,70.94,70.89,70.91,23380.0
2017-07-26 14:45:00,70.92,70.99,70.91,70.97,28712.0,70.92,70.99,70.91,70.97,28712.0
2017-07-26 14:50:00,70.97,70.98,70.84,70.84,26837.0,70.97,70.98,70.84,70.84,26837.0
2017-07-26 14:55:00,70.84,70.88,70.82,70.86,17916.0,70.84,70.88,70.82,70.86,17916.0
2017-07-26 15:00:00,70.84,70.86,70.79,70.83,13193.0,70.84,70.86,70.79,70.83,13193.0
2017-07-26 15:05:00,70.82,70.82,70.76,70.78,12118.0,70.82,70.82,70.76,70.78,12118.0
2017-07-26 15:10:00,70.79,70.79,70.73,70.75,11100.0,70.79,70.79,70.73,70.75,11100.0
2017-07-26 15:15:00,70.75,70.75,70.65,70.71,9018.0,70.75,70.75,70.65,70.71,9018.0
2017-07-26 15:20:00,70.72,70.73,70.69,70.72,12352.0,70.72,70.73,70.69,70.72,12352.0
2017-07-26 15:25:00,70.7,70.8,70.7,70.79,16881.0,70.7,70.8,70.7,70.79,16881.0
2017-07-26 15:30:00,70.8,70.8,70.74,70.75,19862.0,70.8,70.8,70.74,70.75,19862.0
2017-07-26 15:35:00,70.75,70.78,70.71,70.75,34682.0,70.75,70.78,70.71,70.75,34682.0
2017-07-26 15:40:00,70.74,70.85,70.72,70.83,43481.0,70.74,70.85,70.72,70.83,43481.0
2017-07-26 15:45:00,70.82,70.9,70.73,70.9,35961.0,70.82,70.9,70.73,70.9,35961.0
2017-07-26 15:50:00,70.88,70.98,70.86,70.96,33179.0,70.88,70.98,70.86,70.96,33179.0
2017-07-26 15:55:00,70.97,71.0,70.9,70.92,89649.0,70.97,71.0,70.9,70.92,89649.0
2017-07-27 09:30:00,70.97,71.0,70.37,70.7,80538.0,70.97,71.0,70.37,70.7,80538.0
2017-07-27 09:35:00,70.76,71.3,70.76,71.26,16338.0,70.76,71.3,70.76,71.26,16338.0
2017-07-27 09:40:00,71.33,71.45,71.12,71.26,13708.0,71.33,71.45,71.12,71.26,13708.0
2017-07-27 09:45:00,71.2,71.25,70.99,71.25,12542.0,71.2,71.25,70.99,71.25,12542.0
2017-07-27 09:50:00,71.22,71.25,71.06,71.19,13600.0,71.22,71.25,71.06,71.19,13600.0
2017-07-27 09:55:00,71.15,71.16,71.0,71.04,11935.0,71.15,71.16,71.0,71.04,11935.0
2017-07-27 10:00:00,71.05,71.16,71.02,71.16,8441.0,71.05,71.16,71.02,71.16,8441.0
2017-07-27 10:05:00,71.18,71.25,71.15,71.24,6339.0,71.18,71.25,71.15,71.24,6339.0
2017-07-27 10:10:00,71.25,71.33,71.23,71.28,8510.0,71.25,71.33,71.23,71.28,8510.0
2017-07-27 10:15:00,71.25,71.47,71.21,71.43,49815.0,71.25,71.47,71.21,71.43,49815.0
2017-07-27 10:20:00,71.43,71.63,71.43,71.62,31538.0,71.43,71.63,71.43,71.62,31538.0
2017-07-27 10:25:00,71.63,71.63,71.46,71.56,36000.0,71.63,71.63,71.46,71.56,36000.0
2017-07-27 10:30:00,71.56,71.89,71.55,71.89,42234.0,71.56,71.89,71.55,71.89,42234.0
2017-07-27 10:35:00,71.9,71.98,71.84,71.87,21373.0,71.9,71.98,71.84,71.87,21373.0
2017-07-27 10:40:00,71.85,71.92,71.79,71.86,24575.0,71.85,71.92,71.79,71.86,24575.0
2017-07-27 10:45:00,71.86,71.86,71.71,71.8,15692.0,71.86,71.86,71.71,71.8,15692.0
2017-07-27 10:50:00,71.8,71.84,71.76,71.8,15700.0,71.8,71.84,71.76,71.8,15700.0
2017-07-27 10:55:00,71.8,71.87,71.78,71.8,15122.0,71.8,71.87,71.78,71.8,15122.0
2017-07-27 11:00:00,71.8,71.87,71.79,71.87,13716.0,71.8,71.87,71.79,71.87,13716.0
2017-07-27 11:05:00,71.88,72.06,71.88,72.06,22243.0,71.88,72.06,71.88,72.06,22243.0
2017-07-27 11:10:00,72.07,72.21,72.04,72.2,23744.0,72.07,72.21,72.04,72.2,23744.0
2017-07-27 11:15:00,72.21,72.23,72.01,72.02,22975.0,72.21,72.23,72.01,72.02,22975.0
2017-07-27 11:20:00,72.03,72.03,71.88,71.92,12986.0,72.03,72.03,71.88,71.92,12986.0
2017-07-27 11:25:00,71.92,71.95,71.9,71.92,7020.0,71.92,71.95,71.9,71.92,7020.0
2017-07-27 11:30:00,71.92,72.07,71.9,72.07,7663.0,71.92,72.07,71.9,72.07,7663.0
2017-07-27 11:35:00,72.07,72.08,72.01,72.04,9651.0,72.07,72.08,72.01,72.04,9651.0
2017-07-27 11:40:00,72.05,72.09,72.02,72.09,7353.0,72.05,72.09,72.02,72.09,7353.0
2017-07-27 11:45:00,72.1,72.16,72.08,72.09,5855.0,72.1,72.16,72.08,72.09,5855.0
2017-07-27 11:50:00,72.09,72.17,72.09,72.15,7000.0,72.09,72.17,72.09,72.15,7000.0
2017-07-27 11:55:00,72.14,72.42,72.14,72.38,27010.0,72.14,72.42,72.14,72.38,27010.0
2017-07-27 12:00:00,72.37,72.38,72.24,72.27,11259.0,72.37,72.38,72.24,72.27,11259.0
2017-07-27 12:05:00,72.27,72.29,72.2,72.2,6017.0,72.27,72.29,72.2,72.2,6017.0
2017-07-27 12:10:00,72.22,72.22,72.11,72.12,11693.0,72.22,72.22,72.11,72.12,11693.0
2017-07-27 12:15:00,72.13,72.16,72.13,72.14,11395.0,72.13,72.16,72.13,72.14,11395.0
2017-07-27 12:20:00,72.13,72.14,72.08,72.12,4900.0,72.13,72.14,72.08,72.12,4900.0
2017-07-27 12:25:00,72.1,72.16,72.07,72.13,11982.0,72.1,72.16,72.07,72.13,11982.0
2017-07-27 12:30:00,72.15,72.17,72.08,72.1,15150.0,72.15,72.17,72.08,72.1,15150.0
2017-07-27 12:35:00,72.09,72.13,72.05,72.11,5610.0,72.09,72.13,72.05,72.11,5610.0
2017-07-27 12:40:00,72.12,72.12,72.0,72.05,10315.0,72.12,72.12,72.0,72.05,10315.0
2017-07-27 12:45:00,72.05,72.05,72.0,72.04,25453.0,72.05,72.05,72.0,72.04,25453.0
2017-07-27 12:50:00,72.03,72.1,72.01,72.08,95064.0,72.03,72.1,72.01,72.08,95064.0
2017-07-27 12:55:00,72.07,72.08,71.93,71.98,61914.0,72.07,72.08,71.93,71.98,61914.0
2017-07-27 13:00:00,71.99,72.01,71.92,71.93,33782.0,71.99,72.01,71.92,71.93,33782.0
2017-07-27 13:05:00,71.92,71.92,71.82,71.86,102449.0,71.92,71.92,71.82,71.86,102449.0
2017-07-27 13:10:00,71.87,71.87,71.73,71.73,6700.0,71.87,71.87,71.73,71.73,6700.0
2017-07-27 13:15:00,71.69,71.72,71.55,71.57,12850.0,71.69,71.72,71.55,71.57,12850.0
2017-07-27 13:20:00,71.59,71.61,71.46,71.49,8164.0,71.59,71.61,71.46,71.49,8164.0
2017-07-27 13:25:00,71.46,71.67,71.43,71.64,18987.0,71.46,71.67,71.43,71.64,18987.0
2017-07-27 13:30:00,71.63,71.63,71.31,71.33,34958.0,71.63,71.63,71.31,71.33,34958.0
2017-07-27 13:35:00,71.33,71.35,71.12,71.14,29606.0,71.33,71.35,71.12,71.14,29606.0
2017-07-27 13:40:00,71.15,71.19,71.0,71.17,29413.0,71.15,71.19,71.0,71.17,29413.0
2017-07-27 13:45:00,71.13,71.19,71.08,71.12,9921.0,71.13,71.19,71.08,71.12,9921.0
2017-07-27 13:50:00,71.08,71.28,71.08,71.22,36149.0,71.08,71.28,71.08,71.22,36149.0
2017-07-27 13:55:00,71.22,71.42,71.22,71.39,21417.0,71.22,71.42,71.22,71.39,21417.0
2017-07-27 14:00:00,71.38,71.42,71.32,71.35,3916.0,71.38,71.42,71.32,71.35,3916.0
2017-07-27 14:05:00,71.38,71.5,71.38,71.49,7985.0,71.38,71.5,71.38,71.49,7985.0
2017-07-27 14:10:00,71.47,71.57,71.44,71.54,7191.0,71.47,71.57,71.44,71.54,7191.0
2017-07-27 14:15:00,71.53,71.56,71.5,71.55,14910.0,71.53,71.56,71.5,71.55,14910.0
2017-07-27 14:20:00,71.57,71.63,71.55,71.61,8142.0,71.57,71.63,71.55,71.61,8142.0
2017-07-27 14:25:00,71.59,71.7,71.58,71.7,24623.0,71.59,71.7,71.58,71.7,24623.0
2017-07-27 14:30:00,71.69,71.83,71.67,71.75,13132.0,71.69,71.83,71.67,71.75,13132.0
2017-07-27 14:35:00,71.75,71.89,71.75,71.84,26874.0,71.75,71.89,71.75,71.84,26874.0
2017-07-27 14:40:00,71.84,71.84,71.69,71.72,36277.0,71.84,71.84,71.69,71.72,36277.0
2017-07-27 14:45:00,71.69,71.75,71.67,71.69,9143.0,71.69,71.75,71.67,71.69,9143.0
2017-07-27 14:50:00,71.69,71.87,71.67,71.84,24634.0,71.69,71.87,71.67,71.84,24634.0
2017-07-27 14:55:00,71.86,72.01,71.84,71.96,111082.0,71.86,72.01,71.84,71.96,111082.0
2017-07-27 15:00:00,71.94,71.96,71.91,71.92,25680.0,71.94,71.96,71.91,71.92,25680.0
2017-07-27 15:05:00,71.9,71.92,71.85,71.88,25700.0,71.9,71.92,71.85,71.88,25700.0
2017-07-27 15:10:00,71.87,71.89,71.83,71.85,26372.0,71.87,71.89,71.83,71.85,26372.0
2017-07-27 15:15:00,71.85,72.0,71.85,71.96,20462.0,71.85,72.0,71.85,71.96,20462.0
2017-07-27 15:20:00,71.95,72.06,71.93,72.05,19261.0,71.95,72.06,71.93,72.05,19261.0
2017-07-27 15:25:00,72.06,72.12,72.02,72.1,21986.0,72.06,72.12,72.02,72.1,21986.0
2017-07-27 15:30:00,72.09,72.11,72.04,72.07,25088.0,72.09,72.11,72.04,72.07,25088.0
2017-07-27 15:35:00,72.07,72.17,72.06,72.16,27674.0,72.07,72.17,72.06,72.16,27674.0
2017-07-27 15:40:00,72.17,72.17,72.06,72.08,26089.0,72.17,72.17,72.06,72.08,26089.0
2017-07-27 15:45:00,72.08,72.18,72.07,72.13,44013.0,72.08,72.18,72.07,72.13,44013.0
2017-07-27 15:50:00,72.13,72.17,72.05,72.13,50526.0,72.13,72.17,72.05,72.13,50526.0
2017-07-27 15:55:00,72.13,72.27,72.11,72.23,115946.0,72.13,72.27,72.11,72.23,115946.0
2017-07-28 09:30:00,71.97,72.24,71.61,71.64,36392.0,71.97,72.24,71.61,71.64,36392.0
2017-07-28 09:35:00,71.72,72.14,71.72,71.92,16461.0,71.72,72.14,71.72,71.92,16461.0
2017-07-28 09:40:00,71.91,71.91,71.7,71.86,13728.0,71.91,71.91,71.7,71.86,13728.0
2017-07-28 09:45:00,71.86,72.08,71.8,72.08,17488.0,71.86,72.08,71.8,72.08,17488.0
2017-07-28 09:50:00,72.07,72.16,71.96,72.12,16385.0,72.07,72.16,71.96,72.12,16385.0
2017-07-28 09:55:00,72.1,72.16,72.06,72.16,9742.0,72.1,72.16,72.06,72.16,9742.0
2017-07-28 10:00:00,72.09,72.09,71.9,71.96,19556.0,72.09,72.09,71.9,71.96,19556.0
2017-07-28 10:05:00,71.93,72.1,71.9,72.08,14031.0,71.93,72.1,71.9,72.08,14031.0
2017-07-28 10:10:00,72.1,72.16,72.05,72.13,10669.0,72.1,72.16,72.05,72.13,10669.0
2017-07-28 10:15:00,72.12,72.16,72.09,72.12,19557.0,72.12,72.16,72.09,72.12,19557.0
2017-07-28 10:20:00,72.13,72.2,72.1,72.17,8740.0,72.13,72.2,72.1,72.17,8740.0
2017-07-28 10:25:00,72.21,72.31,72.2,72.23,6233.0,72.21,72.31,72.2,72.23,6233.0
2017-07-28 10:30:00,72.23,72.38,72.15,72.25,24172.0,72.23,72.38,72.15,72.25,24172.0
2017-07-28 10:35:00,72.25,72.32,72.11,72.17,15829.0,72.25,72.32,72.11,72.17,15829.0
2017-07-28 10:40:00,72.18,72.27,72.16,72.24,9230.0,72.18,72.27,72.16,72.24,9230.0
2017-07-28 10:45:00,72.26,72.28,72.16,72.18,44653.0,72.26,72.28,72.16,72.18,44653.0
2017-07-28 10:50:00,72.16,72.19,72.08,72.15,16137.0,72.16,72.19,72.08,72.15,16137.0
2017-07-28 10:55:00,72.12,72.16,72.06,72.07,22950.0,72.12,72.16,72.06,72.07,22950.0
2017-07-28 11:00:00,72.06,72.06,71.86,71.86,23674.0,72.06,72.06,71.86,71.86,23674.0
2017-07-28 11:05:00,71.87,71.87,71.7,71.83,13644.0,71.87,71.87,71.7,71.83,13644.0
2017-07-28 11:10:00,71.79,71.91,71.79,71.85,6850.0,71.79,71.91,71.79,71.85,6850.0
2017-07-28 11:15:00,71.85,71.87,71.72,71.76,11275.0,71.85,71.87,71.72,71.76,11275.0
2017-07-28 11:20:00,71.74,71.75,71.63,71.72,13896.0,71.74,71.75,71.63,71.72,13896.0
2017-07-28 11:25:00,71.74,71.79,71.7,71.76,14200.0,71.74,71.79,71.7,71.76,14200.0
2017-07-28 11:30:00,71.75,71.84,71.74,71.82,11650.0,71.75,71.84,71.74,71.82,11650.0
2017-07-28 11:35:00,71.83,71.85,71.7,71.71,9894.0,71.83,71.85,71.7,71.71,9894.0
2017-07-28 11:40:00,71.72,71.74,71.65,71.69,32932.0,71.72,71.74,71.65,71.69,32932.0
2017-07-28 11:45:00,71.68,71.78,71.66,71.75,15204.0,71.68,71.78,71.66,71.75,15204.0
2017-07-28 11:50:00,71.77,71.83,71.73,71.8,9600.0,71.77,71.83,71.73,71.8,9600.0
2017-07-28 11:55:00,71.82,71.82,71.75,71.77,6900.0,71.82,71.82,71.75,71.77,6900.0
2017-07-28 12:00:00,71.76,71.78,71.63,71.63,7525.0,71.76,71.78,71.63,71.63,7525.0
2017-07-28 12:05:00,71.66,71.67,71.54,71.59,12512.0,71.66,71.67,71.54,71.59,12512.0
2017-07-28 12:10:00,71.58,71.62,71.52,71.53,39004.0,71.58,71.62,71.52,71.53,39004.0
2017-07-28 12:15:00,71.52,71.54,71.47,71.47,11954.0,71.52,71.54,71.47,71.47,11954.0
2017-07-28 12:20:00,71.46,71.61,71.46,71.55,14146.0,71.46,71.61,71.46,71.55,14146.0
2017-07-28 12:25:00,71.57,71.61,71.54,71.58,20922.0,71.57,71.61,71.54,71.58,20922.0
2017-07-28 12:30:00,71.58,71.62,71.53,71.58,34012.0,71.58,71.62,71.53,71.58,34012.0
2017-07-28 12:35:00,71.57,71.62,71.52,71.57,10862.0,71.57,71.62,71.52,71.57,10862.0
2017-07-28 12:40:00,71.59,71.62,71.45,71.49,9590.0,71.59,71.62,71.45,71.49,9590.0
2017-07-28 12:45:00,71.5,71.55,71.44,71.46,6900.0,71.5,71.55,71.44,71.46,6900.0
2017-07-28 12:50:00,71.48,71.52,71.43,71.49,7542.0,71.48,71.52,71.43,71.49,7542.0
2017-07-28 12:55:00,71.48,71.51,71.28,71.28,29050.0,71.48,71.51,71.28,71.28,29050.0
2017-07-28 13:00:00,71.26,71.3,71.21,71.28,16211.0,71.26,71.3,71.21,71.28,16211.0
2017-07-28 13:05:00,71.29,71.31,71.17,71.31,13800.0,71.29,71.31,71.17,71.31,13800.0
2017-07-28 13:10:00,71.32,71.39,71.25,71.35,10050.0,71.32,71.39,71.25,71.35,10050.0
2017-07-28 13:15:00,71.36,71.44,71.31,71.44,16000.0,71.36,71.44,71.31,71.44,16000.0
2017-07-28 13:20:00,71.43,71.5,71.37,71.48,16100.0,71.43,71.5,71.37,71.48,16100.0
2017-07-28 13:25:00,71.49,71.56,71.44,71.46,13700.0,71.49,71.56,71.44,71.46,13700.0
2017-07-28 13:30:00,71.43,71.58,71.43,71.56,22267.0,71.43,71.58,71.43,71.56,22267.0
2017-07-28 13:35:00,71.56,71.63,71.45,71.49,37973.0,71.56,71.63,71.45,71.49,37973.0
2017-07-28 13:40:00,71.5,71.51,71.44,71.49,6963.0,71.5,71.51,71.44,71.49,6963.0
2017-07-28 13:45:00,71.49,71.57,71.45,71.56,13296.0,71.49,71.57,71.45,71.56,13296.0
2017-07-28 13:50:00,71.56,71.62,71.55,71.59,17733.0,71.56,71.62,71.55,71.59,17733.0
2017-07-28 13:55:00,71.61,71.61,71.52,71.53,9759.0,71.61,71.61,71.52,71.53,9759.0
2017-07-28 14:00:00,71.55,71.58,71.41,71.45,16294.0,71.55,71.58,71.41,71.45,16294.0
2017-07-28 14:05:00,71.43,71.56,71.43,71.52,11200.0,71.43,71.56,71.43,71.52,11200.0
2017-07-28 14:10:00,71.53,71.61,71.53,71.6,7214.0,71.53,71.61,71.53,71.6,7214.0
2017-07-28 14:15:00,71.58,71.65,71.56,71.62,19380.0,71.58,71.65,71.56,71.62,19380.0
2017-07-28 14:20:00,71.61,71.68,71.61,71.64,4942.0,71.61,71.68,71.61,71.64,4942.0
2017-07-28 14:25:00,71.63,71.72,71.63,71.7,4917.0,71.63,71.72,71.63,71.7,4917.0
2017-07-28 14:30:00,71.7,71.76,71.67,71.75,21898.0,71.7,71.76,71.67,71.75,21898.0
2017-07-28 14:35:00,71.76,71.76,71.72,71.75,14639.0,71.76,71.76,71.72,71.75,14639.0
2017-07-28 14:40:00,71.75,71.86,71.75,71.85,42321.0,71.75,71.86,71.75,71.85,42321.0
2017-07-28 14:45:00,71.86,71.86,71.64,71.67,16620.0,71.86,71.86,71.64,71.67,16620.0
2017-07-28 14:50:00,71.64,71.84,71.64,71.83,15780.0,71.64,71.84,71.64,71.83,15780.0
2017-07-28 14:55:00,71.85,71.87,71.78,71.87,7835.0,71.85,71.87,71.78,71.87,7835.0
2017-07-28 15:00:00,71.86,71.87,71.83,71.87,10775.0,71.86,71.87,71.83,71.87,10775.0
2017-07-28 15:05:00,71.86,71.86,71.8,71.86,11372.0,71.86,71.86,71.8,71.86,11372.0
2017-07-28 15:10:00,71.85,71.86,71.78,71.78,17786.0,71.85,71.86,71.78,71.78,17786.0
2017-07-28 15:15:00,71.77,71.77,71.7,71.73,27495.0,71.77,71.77,71.7,71.73,27495.0
2017-07-28 15:20:00,71.73,71.81,71.7,71.81,38573.0,71.73,71.81,71.7,71.81,38573.0
2017-07-28 15:25:00,71.81,71.85,71.77,71.83,25893.0,71.81,71.85,71.77,71.83,25893.0
2017-07-28 15:30:00,71.83,71.85,71.78,71.78,17164.0,71.83,71.85,71.78,71.78,17164.0
2017-07-28 15:35:00,71.8,71.83,71.78,71.79,19528.0,71.8,71.83,71.78,71.79,19528.0
2017-07-28 15:40:00,71.8,71.85,71.79,71.84,24972.0,71.8,71.85,71.79,71.84,24972.0
2017-07-28 15:45:00,71.85,71.85,71.77,71.79,34220.0,71.85,71.85,71.77,71.79,34220.0
2017-07-28 15:50:00,71.79,71.93,71.76,71.83,56626.0,71.79,71.93,71.76,71.83,56626.0
2017-07-28 15:55:00,71.84,71.84,71.76,71.79,66312.0,71.84,71.84,71.76,71.79,66312.0
2017-07-31 09:30:00,72.0,72.33,72.0,72.1,20924.0,72.0,72.33,72.0,72.1,20924.0
2017-07-31 09:35:00,72.17,72.2,71.8,72.19,15005.0,72.17,72.2,71.8,72.19,15005.0
2017-07-31 09:40:00,72.17,72.24,71.96,71.97,57176.0,72.17,72.24,71.96,71.97,57176.0
2017-07-31 09:45:00,71.97,72.16,71.97,72.03,4888.0,71.97,72.16,71.97,72.03,4888.0
2017-07-31 09:50:00,72.1,72.13,71.89,71.89,3952.0,72.1,72.13,71.89,71.89,3952.0
2017-07-31 09:55:00,71.85,71.94,71.69,71.73,16543.0,71.85,71.94,71.69,71.73,16543.0
2017-07-31 10:00:00,71.75,71.94,71.75,71.83,18457.0,71.75,71.94,71.75,71.83,18457.0
2017-07-31 10:05:00,71.86,71.99,71.81,71.9,13625.0,71.86,71.99,71.81,71.9,13625.0
2017-07-31 10:10:00,71.92,72.01,71.89,71.94,3221.0,71.92,72.01,71.89,71.94,3221.0
2017-07-31 10:15:00,71.95,72.0,71.92,71.92,2300.0,71.95,72.0,71.92,71.92,2300.0
2017-07-31 10:20:00,71.9,71.99,71.9,71.94,5000.0,71.9,71.99,71.9,71.94,5000.0
2017-07-31 10:25:00,71.88,71.95,71.83,71.94,3300.0,71.88,71.95,71.83,71.94,3300.0
2017-07-31 10:30:00,71.94,71.97,71.75,71.75,5200.0,71.94,71.97,71.75,71.75,5200.0
2017-07-31 10:35:00,71.73,71.73,71.62,71.62,31341.0,71.73,71.73,71.62,71.62,31341.0
2017-07-31 10:40:00,71.6,71.63,71.39,71.39,8140.0,71.6,71.63,71.39,71.39,8140.0
2017-07-31 10:45:00,71.35,71.4,71.23,71.27,12190.0,71.35,71.4,71.23,71.27,12190.0
2017-07-31 10:50:00,71.26,71.29,71.21,71.27,12458.0,71.26,71.29,71.21,71.27,12458.0
2017-07-31 10:55:00,71.25,71.29,71.19,71.28,13546.0,71.25,71.29,71.19,71.28,13546.0
2017-07-31 11:00:00,71.3,71.48,71.3,71.46,5289.0,71.3,71.48,71.3,71.46,5289.0
2017-07-31 11:05:00,71.48,71.48,71.39,71.44,5600.0,71.48,71.48,71.39,71.44,5600.0
2017-07-31 11:10:00,71.45,71.45,71.34,71.36,3902.0,71.45,71.45,71.34,71.36,3902.0
2017-07-31 11:15:00,71.34,71.51,71.33,71.48,15327.0,71.34,71.51,71.33,71.48,15327.0
2017-07-31 11:20:00,71.47,71.62,71.46,71.57,2975.0,71.47,71.62,71.46,71.57,2975.0
2017-07-31 11:25:00,71.57,71.57,71.53,71.54,4900.0,71.57,71.57,71.53,71.54,4900.0
2017-07-31 11:30:00,71.54,71.73,71.53,71.69,11933.0,71.54,71.73,71.53,71.69,11933.0
2017-07-31 11:35:00,71.71,71.81,71.71,71.78,15814.0,71.71,71.81,71.71,71.78,15814.0
2017-07-31 11:40:00,71.78,71.79,71.73,71.77,4315.0,71.78,71.79,71.73,71.77,4315.0
2017-07-31 11:45:00,71.77,71.79,71.71,71.77,8652.0,71.77,71.79,71.71,71.77,8652.0
2017-07-31 11:50:00,71.73,71.77,71.7,71.73,12521.0,71.73,71.77,71.7,71.73,12521.0
2017-07-31 11:55:00,71.73,71.75,71.67,71.7,7196.0,71.73,71.75,71.67,71.7,7196.0
2017-07-31 12:00:00,71.69,71.78,71.68,71.78,8903.0,71.69,71.78,71.68,71.78,8903.0
2017-07-31 12:05:00,71.75,71.8,71.74,71.77,6525.0,71.75,71.8,71.74,71.77,6525.0
2017-07-31 12:10:00,71.77,71.77,71.67,71.69,11903.0,71.77,71.77,71.67,71.69,11903.0
2017-07-31 12:15:00,71.7,71.85,71.7,71.85,7506.0,71.7,71.85,71.7,71.85,7506.0
2017-07-31 12:20:00,71.85,71.99,71.85,71.99,18929.0,71.85,71.99,71.85,71.99,18929.0
2017-07-31 12:25:00,71.98,71.99,71.92,71.99,14758.0,71.98,71.99,71.92,71.99,14758.0
2017-07-31 12:30:00,71.96,72.05,71.94,71.98,21230.0,71.96,72.05,71.94,71.98,21230.0
2017-07-31 12:35:00,71.98,72.01,71.86,71.86,13850.0,71.98,72.01,71.86,71.86,13850.0
2017-07-31 12:40:00,71.85,71.88,71.85,71.87,2923.0,71.85,71.88,71.85,71.87,2923.0
2017-07-31 12:45:00,71.89,71.9,71.81,71.88,14341.0,71.89,71.9,71.81,71.88,14341.0
2017-07-31 12:50:00,71.88,71.89,71.84,71.85,9225.0,71.88,71.89,71.84,71.85,9225.0
2017-07-31 12:55:00,71.86,71.86,71.77,71.77,8100.0,71.86,71.86,71.77,71.77,8100.0
2017-07-31 13:00:00,71.76,71.81,71.75,71.78,2900.0,71.76,71.81,71.75,71.78,2900.0
2017-07-31 13:05:00,71.81,71.89,71.8,71.87,8385.0,71.81,71.89,71.8,71.87,8385.0
2017-07-31 13:10:00,71.85,71.86,71.7,71.7,13255.0,71.85,71.86,71.7,71.7,13255.0
2017-07-31 13:15:00,71.72,71.76,71.67,71.67,11250.0,71.72,71.76,71.67,71.67,11250.0
2017-07-31 13:20:00,71.66,71.69,71.66,71.68,7441.0,71.66,71.69,71.66,71.68,7441.0
2017-07-31 13:25:00,71.69,71.71,71.63,71.71,6786.0,71.69,71.71,71.63,71.71,6786.0
2017-07-31 13:30:00,71.71,71.76,71.71,71.73,3593.0,71.71,71.76,71.71,71.73,3593.0
2017-07-31 13:35:00,71.74,71.74,71.61,71.65,8071.0,71.74,71.74,71.61,71.65,8071.0
2017-07-31 13:40:00,71.64,71.67,71.62,71.67,6139.0,71.64,71.67,71.62,71.67,6139.0
2017-07-31 13:45:00,71.66,71.8,71.64,71.8,5044.0,71.66,71.8,71.64,71.8,5044.0
2017-07-31 13:50:00,71.83,71.85,71.79,71.84,8952.0,71.83,71.85,71.79,71.84,8952.0
2017-07-31 13:55:00,71.84,71.88,71.79,71.81,4650.0,71.84,71.88,71.79,71.81,4650.0
2017-07-31 14:00:00,71.83,71.93,71.81,71.92,5372.0,71.83,71.93,71.81,71.92,5372.0
2017-07-31 14:05:00,71.91,72.01,71.91,71.98,11894.0,71.91,72.01,71.91,71.98,11894.0
2017-07-31 14:10:00,71.99,72.01,71.96,71.97,7400.0,71.99,72.01,71.96,71.97,7400.0
2017-07-31 14:15:00,72.0,72.0,71.91,71.91,4671.0,72.0,72.0,71.91,71.91,4671.0
2017-07-31 14:20:00,71.93,71.98,71.93,71.97,1234.0,71.93,71.98,71.93,71.97,1234.0
2017-07-31 14:25:00,71.99,72.01,71.97,72.0,8617.0,71.99,72.01,71.97,72.0,8617.0
2017-07-31 14:30:00,72.02,72.12,72.0,72.11,12659.0,72.02,72.12,72.0,72.11,12659.0
2017-07-31 14:35:00,72.09,72.09,71.98,71.99,9776.0,72.09,72.09,71.98,71.99,9776.0
2017-07-31 14:40:00,71.98,72.06,71.98,72.06,8591.0,71.98,72.06,71.98,72.06,8591.0
2017-07-31 14:45:00,72.04,72.05,71.94,71.96,13000.0,72.04,72.05,71.94,71.96,13000.0
2017-07-31 14:50:00,71.95,71.97,71.85,71.88,9911.0,71.95,71.97,71.85,71.88,9911.0
2017-07-31 14:55:00,71.89,71.9,71.84,71.88,5675.0,71.89,71.9,71.84,71.88,5675.0
2017-07-31 15:00:00,71.88,71.88,71.82,71.84,7741.0,71.88,71.88,71.82,71.84,7741.0
2017-07-31 15:05:00,71.84,71.86,71.8,71.8,10234.0,71.84,71.86,71.8,71.8,10234.0
2017-07-31 15:10:00,71.81,71.9,71.81,71.89,21487.0,71.81,71.9,71.81,71.89,21487.0
2017-07-31 15:15:00,71.88,71.98,71.87,71.95,6960.0,71.88,71.98,71.87,71.95,6960.0
2017-07-31 15:20:00,71.95,71.98,71.91,71.97,5700.0,71.95,71.98,71.91,71.97,5700.0
2017-07-31 15:25:00,71.97,71.98,71.92,71.96,7300.0,71.97,71.98,71.92,71.96,7300.0
2017-07-31 15:30:00,71.97,71.98,71.93,71.96,21452.0,71.97,71.98,71.93,71.96,21452.0
2017-07-31 15:35:00,71.95,71.95,71.89,71.94,16213.0,71.95,71.95,71.89,71.94,16213.0
2017-07-31 15:40:00,71.95,71.95,71.88,71.91,18731.0,71.95,71.95,71.88,71.91,18731.0
2017-07-31 15:45:00,71.91,72.03,71.91,72.02,37677.0,71.91,72.03,71.91,72.02,37677.0
2017-07-31 15:50:00,72.02,72.08,71.92,72.06,59186.0,72.02,72.08,71.92,72.06,59186.0
2017-07-31 15:55:00,72.06,72.13,72.03,72.08,105665.0,72.06,72.13,72.03,72.08,105665.0
2017-08-01 09:30:00,72.1,72.37,71.79,72.09,22907.0,72.1,72.37,71.79,72.09,22907.0
2017-08-01 09:35:00,72.16,72.51,71.85,72.39,34788.0,72.16,72.51,71.85,72.39,34788.0
2017-08-01 09:40:00,72.42,72.61,72.3,72.45,20475.0,72.42,72.61,72.3,72.45,20475.0
2017-08-01 09:45:00,72.54,72.54,72.28,72.44,24153.0,72.54,72.54,72.28,72.44,24153.0
2017-08-01 09:50:00,72.42,72.51,72.36,72.36,20675.0,72.42,72.51,72.36,72.36,20675.0
2017-08-01 09:55:00,72.4,72.46,72.35,72.41,26807.0,72.4,72.46,72.35,72.41,26807.0
2017-08-01 10:00:00,72.4,72.4,72.16,72.2,42301.0,72.4,72.4,72.16,72.2,42301.0
2017-08-01 10:05:00,72.2,72.27,72.06,72.12,36377.0,72.2,72.27,72.06,72.12,36377.0
2017-08-01 10:10:00,72.1,72.1,71.94,72.06,29820.0,72.1,72.1,71.94,72.06,29820.0
2017-08-01 10:15:00,72.06,72.13,71.96,71.96,38814.0,72.06,72.13,71.96,71.96,38814.0
2017-08-01 10:20:00,71.95,72.16,71.95,71.98,22798.0,71.95,72.16,71.95,71.98,22798.0
2017-08-01 10:25:00,72.0,72.25,71.92,72.2,21454.0,72.0,72.25,71.92,72.2,21454.0
2017-08-01 10:30:00,72.22,72.42,72.22,72.37,20734.0,72.22,72.42,72.22,72.37,20734.0
2017-08-01 10:35:00,72.37,72.55,72.35,72.52,20762.0,72.37,72.55,72.35,72.52,20762.0
2017-08-01 10:40:00,72.5,72.5,72.38,72.48,12812.0,72.5,72.5,72.38,72.48,12812.0
2017-08-01 10:45:00,72.53,72.66,72.47,72.61,15156.0,72.53,72.66,72.47,72.61,15156.0
2017-08-01 10:50:00,72.61,72.68,72.47,72.66,13307.0,72.61,72.68,72.47,72.66,13307.0
2017-08-01 10:55:00,72.65,72.7,72.55,72.63,19327.0,72.65,72.7,72.55,72.63,19327.0
2017-08-01 11:00:00,72.62,72.8,72.58,72.8,18717.0,72.62,72.8,72.58,72.8,18717.0
2017-08-01 11:05:00,72.8,72.82,72.61,72.62,15215.0,72.8,72.82,72.61,72.62,15215.0
2017-08-01 11:10:00,72.62,72.76,72.56,72.69,19517.0,72.62,72.76,72.56,72.69,19517.0
2017-08-01 11:15:00,72.7,72.78,72.68,72.73,12277.0,72.7,72.78,72.68,72.73,12277.0
2017-08-01 11:20:00,72.72,72.72,72.59,72.59,19729.0,72.72,72.72,72.59,72.59,19729.0
2017-08-01 11:25:00,72.6,72.71,72.57,72.7,20244.0,72.6,72.71,72.57,72.7,20244.0
2017-08-01 11:30:00,72.71,72.89,72.71,72.84,9762.0,72.71,72.89,72.71,72.84,9762.0
2017-08-01 11:35:00,72.81,72.86,72.78,72.8,7440.0,72.81,72.86,72.78,72.8,7440.0
2017-08-01 11:40:00,72.79,72.82,72.71,72.77,18216.0,72.79,72.82,72.71,72.77,18216.0
2017-08-01 11:45:00,72.77,72.79,72.7,72.77,7996.0,72.77,72.79,72.7,72.77,7996.0
2017-08-01 11:50:00,72.76,72.77,72.57,72.57,19068.0,72.76,72.77,72.57,72.57,19068.0
2017-08-01 11:55:00,72.56,72.59,72.47,72.56,28329.0,72.56,72.59,72.47,72.56,28329.0
2017-08-01 12:00:00,72.56,72.74,72.55,72.7,11300.0,72.56,72.74,72.55,72.7,11300.0
2017-08-01 12:05:00,72.71,72.78,72.65,72.66,11032.0,72.71,72.78,72.65,72.66,11032.0
2017-08-01 12:10:00,72.66,72.75,72.66,72.7,10571.0,72.66,72.75,72.66,72.7,10571.0
2017-08-01 12:15:00,72.68,72.69,72.63,72.66,6500.0,72.68,72.69,72.63,72.66,6500.0
2017-08-01 12:20:00,72.65,72.71,72.6,72.69,9751.0,72.65,72.71,72.6,72.69,9751.0
2017-08-01 12:25:00,72.72,72.79,72.68,72.79,11126.0,72.72,72.79,72.68,72.79,11126.0
2017-08-01 12:30:00,72.8,72.8,72.69,72.73,8750.0,72.8,72.8,72.69,72.73,8750.0
2017-08-01 12:35:00,72.71,72.74,72.7,72.7,4000.0,72.71,72.74,72.7,72.7,4000.0
2017-08-01 12:40:00,72.69,72.69,72.62,72.63,8036.0,72.69,72.69,72.62,72.63,8036.0
2017-08-01 12:45:00,72.65,72.7,72.6,72.6,7398.0,72.65,72.7,72.6,72.6,7398.0
2017-08-01 12:50:00,72.6,72.65,72.57,72.61,13521.0,72.6,72.65,72.57,72.61,13521.0
2017-08-01 12:55:00,72.61,72.62,72.52,72.58,11334.0,72.61,72.62,72.52,72.58,11334.0
2017-08-01 13:00:00,72.57,72.65,72.57,72.6,9609.0,72.57,72.65,72.57,72.6,9609.0
2017-08-01 13:05:00,72.58,72.72,72.55,72.67,11707.0,72.58,72.72,72.55,72.67,11707.0
2017-08-01 13:10:00,72.68,72.72,72.6,72.68,17442.0,72.68,72.72,72.6,72.68,17442.0
2017-08-01 13:15:00,72.68,72.8,72.67,72.78,8626.0,72.68,72.8,72.67,72.78,8626.0
2017-08-01 13:20:00,72.79,72.93,72.78,72.88,20795.0,72.79,72.93,72.78,72.88,20795.0
2017-08-01 13:25:00,72.87,73.03,72.85,72.97,35530.0,72.87,73.03,72.85,72.97,35530.0
2017-08-01 13:30:00,72.94,72.95,72.8,72.8,6695.0,72.94,72.95,72.8,72.8,6695.0
2017-08-01 13:35:00,72.82,72.83,72.74,72.78,16624.0,72.82,72.83,72.74,72.78,16624.0
2017-08-01 13:40:00,72.77,72.82,72.77,72.81,6031.0,72.77,72.82,72.77,72.81,6031.0
2017-08-01 13:45:00,72.8,72.9,72.8,72.87,10891.0,72.8,72.9,72.8,72.87,10891.0
2017-08-01 13:50:00,72.86,72.94,72.83,72.93,13388.0,72.86,72.94,72.83,72.93,13388.0
2017-08-01 13:55:00,72.92,73.01,72.91,72.96,20115.0,72.92,73.01,72.91,72.96,20115.0
2017-08-01 14:00:00,72.96,73.05,72.92,73.02,16060.0,72.96,73.05,72.92,73.02,16060.0
2017-08-01 14:05:00,73.01,73.05,72.95,73.03,14759.0,73.01,73.05,72.95,73.03,14759.0
2017-08-01 14:10:00,73.04,73.14,73.04,73.12,17721.0,73.04,73.14,73.04,73.12,17721.0
2017-08-01 14:15:00,73.13,73.13,73.01,73.07,13776.0,73.13,73.13,73.01,73.07,13776.0
2017-08-01 14:20:00,73.07,73.07,72.98,73.02,13175.0,73.07,73.07,72.98,73.02,13175.0
2017-08-01 14:25:00,73.04,73.04,72.99,73.03,10136.0,73.04,73.04,72.99,73.03,10136.0
2017-08-01 14:30:00,73.01,73.08,73.0,73.06,15424.0,73.01,73.08,73.0,73.06,15424.0
2017-08-01 14:35:00,73.07,73.08,72.99,73.03,30797.0,73.07,73.08,72.99,73.03,30797.0
2017-08-01 14:40:00,73.02,73.05,72.97,73.0,112325.0,73.02,73.05,72.97,73.0,112325.0
2017-08-01 14:45:00,73.0,73.02,72.9,72.91,59127.0,73.0,73.02,72.9,72.91,59127.0
2017-08-01 14:50:00,72.87,72.94,72.83,72.91,24823.0,72.87,72.94,72.83,72.91,24823.0
2017-08-01 14:55:00,72.91,72.93,72.89,72.9,10598.0,72.91,72.93,72.89,72.9,10598.0
2017-08-01 15:00:00,72.9,72.92,72.84,72.85,21271.0,72.9,72.92,72.84,72.85,21271.0
2017-08-01 15:05:00,72.86,72.93,72.84,72.93,29754.0,72.86,72.93,72.84,72.93,29754.0
2017-08-01 15:10:00,72.92,72.98,72.92,72.98,12523.0,72.92,72.98,72.92,72.98,12523.0
2017-08-01 15:15:00,72.98,73.0,72.89,72.95,20862.0,72.98,73.0,72.89,72.95,20862.0
2017-08-01 15:20:00,72.94,72.97,72.85,72.95,29605.0,72.94,72.97,72.85,72.95,29605.0
2017-08-01 15:25:00,72.95,72.97,72.89,72.91,22439.0,72.95,72.97,72.89,72.91,22439.0
2017-08-01 15:30:00,72.91,72.97,72.89,72.94,35656.0,72.91,72.97,72.89,72.94,35656.0
2017-08-01 15:35:00,72.94,72.97,72.84,72.87,51121.0,72.94,72.97,72.84,72.87,51121.0
2017-08-01 15:40:00,72.89,72.94,72.87,72.9,32556.0,72.89,72.94,72.87,72.9,32556.0
2017-08-01 15:45:00,72.92,72.96,72.88,72.95,37982.0,72.92,72.96,72.88,72.95,37982.0
2017-08-01 15:50:00,72.96,73.0,72.95,73.0,62938.0,72.96,73.0,72.95,73.0,62938.0
2017-08-01 15:55:00,73.0,73.04,72.99,73.02,125733.0,73.0,73.04,72.99,73.02,125733.0
2017-08-02 09:30:00,72.74,73.01,72.56,73.01,32172.0,72.74,73.01,72.56,73.01,32172.0
2017-08-02 09:35:00,73.06,73.37,72.98,73.15,40325.0,73.06,73.37,72.98,73.15,40325.0
2017-08-02 09:40:00,73.1,73.19,72.83,72.87,154969.0,73.1,73.19,72.83,72.87,154969.0
2017-08-02 09:45:00,72.84,72.89,72.65,72.65,38914.0,72.84,72.89,72.65,72.65,38914.0
2017-08-02 09:50:00,72.65,72.66,72.52,72.59,18030.0,72.65,72.66,72.52,72.59,18030.0
2017-08-02 09:55:00,72.56,72.72,72.52,72.59,11444.0,72.56,72.72,72.52,72.59,11444.0
2017-08-02 10:00:00,72.56,72.74,72.53,72.7,58849.0,72.56,72.74,72.53,72.7,58849.0
2017-08-02 10:05:00,72.74,72.79,72.5,72.52,10598.0,72.74,72.79,72.5,72.52,10598.0
2017-08-02 10:10:00,72.5,72.67,72.5,72.62,30770.0,72.5,72.67,72.5,72.62,30770.0
2017-08-02 10:15:00,72.6,72.63,72.53,72.58,9594.0,72.6,72.63,72.53,72.58,9594.0
2017-08-02 10:20:00,72.55,72.56,72.44,72.48,38264.0,72.55,72.56,72.44,72.48,38264.0
2017-08-02 10:25:00,72.49,72.55,72.41,72.52,66844.0,72.49,72.55,72.41,72.52,66844.0
2017-08-02 10:30:00,72.56,72.57,72.44,72.44,20927.0,72.56,72.57,72.44,72.44,20927.0
2017-08-02 10:35:00,72.44,72.46,72.4,72.45,13287.0,72.44,72.46,72.4,72.45,13287.0
2017-08-02 10:40:00,72.45,72.48,72.3,72.3,15184.0,72.45,72.48,72.3,72.3,15184.0
2017-08-02 10:45:00,72.3,72.38,72.3,72.34,80703.0,72.3,72.38,72.3,72.34,80703.0
2017-08-02 10:50:00,72.34,72.5,72.32,72.48,10522.0,72.34,72.5,72.32,72.48,10522.0
2017-08-02 10:55:00,72.48,72.48,72.37,72.45,15583.0,72.48,72.48,72.37,72.45,15583.0
2017-08-02 11:00:00,72.45,72.49,72.4,72.45,28084.0,72.45,72.49,72.4,72.45,28084.0
2017-08-02 11:05:00,72.47,72.47,72.23,72.23,30515.0,72.47,72.47,72.23,72.23,30515.0
2017-08-02 11:10:00,72.25,72.44,72.24,72.44,41235.0,72.25,72.44,72.24,72.44,41235.0
2017-08-02 11:15:00,72.42,72.55,72.36,72.55,15762.0,72.42,72.55,72.36,72.55,15762.0
2017-08-02 11:20:00,72.54,72.69,72.53,72.55,12639.0,72.54,72.69,72.53,72.55,12639.0
2017-08-02 11:25:00,72.51,72.67,72.51,72.67,10518.0,72.51,72.67,72.51,72.67,10518.0
2017-08-02 11:30:00,72.69,72.71,72.53,72.53,10313.0,72.69,72.71,72.53,72.53,10313.0
2017-08-02 11:35:00,72.48,72.56,72.48,72.54,6443.0,72.48,72.56,72.48,72.54,6443.0
2017-08-02 11:40:00,72.52,72.68,72.49,72.66,11189.0,72.52,72.68,72.49,72.66,11189.0
2017-08-02 11:45:00,72.66,72.74,72.66,72.71,10413.0,72.66,72.74,72.66,72.71,10413.0
2017-08-02 11:50:00,72.68,72.72,72.54,72.56,10451.0,72.68,72.72,72.54,72.56,10451.0
2017-08-02 11:55:00,72.58,72.69,72.58,72.62,14927.0,72.58,72.69,72.58,72.62,14927.0
2017-08-02 12:00:00,72.62,72.75,72.61,72.72,9601.0,72.62,72.75,72.61,72.72,9601.0
2017-08-02 12:05:00,72.71,72.71,72.59,72.64,32158.0,72.71,72.71,72.59,72.64,32158.0
2017-08-02 12:10:00,72.6,72.6,72.46,72.51,9222.0,72.6,72.6,72.46,72.51,9222.0
2017-08-02 12:15:00,72.51,72.54,72.47,72.47,6196.0,72.51,72.54,72.47,72.47,6196.0
2017-08-02 12:20:00,72.48,72.56,72.47,72.55,24385.0,72.48,72.56,72.47,72.55,24385.0
2017-08-02 12:25:00,72.55,72.61,72.51,72.56,10116.0,72.55,72.61,72.51,72.56,10116.0
2017-08-02 12:30:00,72.54,72.62,72.53,72.55,20096.0,72.54,72.62,72.53,72.55,20096.0
2017-08-02 12:35:00,72.55,72.68,72.54,72.6,18973.0,72.55,72.68,72.54,72.6,18973.0
2017-08-02 12:40:00,72.62,72.63,72.56,72.62,9106.0,72.62,72.63,72.56,72.62,9106.0
2017-08-02 12:45:00,72.61,72.68,72.56,72.61,13926.0,72.61,72.68,72.56,72.61,13926.0
2017-08-02 12:50:00,72.63,72.66,72.55,72.63,31161.0,72.63,72.66,72.55,72.63,31161.0
2017-08-02 12:55:00,72.64,72.69,72.6,72.66,19140.0,72.64,72.69,72.6,72.66,19140.0
2017-08-02 13:00:00,72.65,72.71,72.63,72.68,22433.0,72.65,72.71,72.63,72.68,22433.0
2017-08-02 13:05:00,72.69,72.75,72.66,72.74,7736.0,72.69,72.75,72.66,72.74,7736.0
2017-08-02 13:10:00,72.76,72.8,72.75,72.8,4792.0,72.76,72.8,72.75,72.8,4792.0
2017-08-02 13:15:00,72.8,72.83,72.75,72.75,7020.0,72.8,72.83,72.75,72.75,7020.0
2017-08-02 13:20:00,72.74,72.77,72.7,72.75,3821.0,72.74,72.77,72.7,72.75,3821.0
2017-08-02 13:25:00,72.73,72.8,72.71,72.77,4300.0,72.73,72.8,72.71,72.77,4300.0
2017-08-02 13:30:00,72.78,72.82,72.73,72.82,10143.0,72.78,72.82,72.73,72.82,10143.0
2017-08-02 13:35:00,72.81,72.9,72.81,72.86,10910.0,72.81,72.9,72.81,72.86,10910.0
2017-08-02 13:40:00,72.89,73.01,72.89,72.98,21136.0,72.89,73.01,72.89,72.98,21136.0
2017-08-02 13:45:00,72.96,73.02,72.91,73.01,13884.0,72.96,73.02,72.91,73.01,13884.0
2017-08-02 13:50:00,73.0,73.06,72.94,72.95,19944.0,73.0,73.06,72.94,72.95,19944.0
2017-08-02 13:55:00,72.97,73.02,72.93,73.0,11850.0,72.97,73.02,72.93,73.0,11850.0
2017-08-02 14:00:00,72.99,73.0,72.94,72.99,10395.0,72.99,73.0,72.94,72.99,10395.0
2017-08-02 14:05:00,73.0,73.01,72.89,72.9,22016.0,73.0,73.01,72.89,72.9,22016.0
2017-08-02 14:10:00,72.92,72.95,72.88,72.88,4000.0,72.92,72.95,72.88,72.88,4000.0
2017-08-02 14:15:00,72.86,72.89,72.76,72.78,3300.0,72.86,72.89,72.76,72.78,3300.0
2017-08-02 14:20:00,72.78,72.94,72.75,72.88,12764.0,72.78,72.94,72.75,72.88,12764.0
2017-08-02 14:25:00,72.86,72.93,72.86,72.91,8145.0,72.86,72.93,72.86,72.91,8145.0
2017-08-02 14:30:00,72.89,73.13,72.88,73.02,17367.0,72.89,73.13,72.88,73.02,17367.0
2017-08-02 14:35:00,72.99,73.02,72.97,73.02,7100.0,72.99,73.02,72.97,73.02,7100.0
2017-08-02 14:40:00,73.01,73.01,72.95,72.97,29000.0,73.01,73.01,72.95,72.97,29000.0
2017-08-02 14:45:00,72.95,72.99,72.92,72.94,6436.0,72.95,72.99,72.92,72.94,6436.0
2017-08-02 14:50:00,72.93,73.0,72.92,72.99,20273.0,72.93,73.0,72.92,72.99,20273.0
2017-08-02 14:55:00,72.96,73.09,72.95,73.09,11927.0,72.96,73.09,72.95,73.09,11927.0
2017-08-02 15:00:00,73.06,73.09,73.03,73.06,8100.0,73.06,73.09,73.03,73.06,8100.0
2017-08-02 15:05:00,73.06,73.09,73.04,73.06,7972.0,73.06,73.09,73.04,73.06,7972.0
2017-08-02 15:10:00,73.07,73.14,73.06,73.06,10795.0,73.07,73.14,73.06,73.06,10795.0
2017-08-02 15:15:00,73.06,73.08,72.93,72.94,20988.0,73.06,73.08,72.93,72.94,20988.0
2017-08-02 15:20:00,72.93,72.95,72.9,72.92,12115.0,72.93,72.95,72.9,72.92,12115.0
2017-08-02 15:25:00,72.9,73.0,72.86,72.9,15931.0,72.9,73.0,72.86,72.9,15931.0
2017-08-02 15:30:00,72.89,72.89,72.76,72.81,14873.0,72.89,72.89,72.76,72.81,14873.0
2017-08-02 15:35:00,72.81,72.86,72.79,72.85,17001.0,72.81,72.86,72.79,72.85,17001.0
2017-08-02 15:40:00,72.86,72.9,72.86,72.9,19390.0,72.86,72.9,72.86,72.9,19390.0
2017-08-02 15:45:00,72.89,72.95,72.86,72.87,25973.0,72.89,72.95,72.86,72.87,25973.0
2017-08-02 15:50:00,72.95,73.1,72.88,73.01,84670.0,72.95,73.1,72.88,73.01,84670.0
2017-08-02 15:55:00,73.01,73.02,72.94,72.96,132470.0,73.01,73.02,72.94,72.96,132470.0
2017-08-03 09:30:00,73.12,73.64,73.12,73.27,50570.0,73.12,73.64,73.12,73.27,50570.0
2017-08-03 09:35:00,73.29,73.96,73.27,73.77,51518.0,73.29,73.96,73.27,73.77,51518.0
2017-08-03 09:40:00,73.78,74.23,73.65,74.08,58141.0,73.78,74.23,73.65,74.08,58141.0
2017-08-03 09:45:00,74.11,74.3,73.94,74.09,62525.0,74.11,74.3,73.94,74.09,62525.0
2017-08-03 09:50:00,74.07,74.1,73.89,73.92,45327.0,74.07,74.1,73.89,73.92,45327.0
2017-08-03 09:55:00,73.91,73.91,73.6,73.64,33460.0,73.91,73.91,73.6,73.64,33460.0
2017-08-03 10:00:00,73.61,73.75,73.56,73.65,23805.0,73.61,73.75,73.56,73.65,23805.0
2017-08-03 10:05:00,73.67,73.81,73.67,73.8,31430.0,73.67,73.81,73.67,73.8,31430.0
2017-08-03 10:10:00,73.82,73.87,73.76,73.77,16305.0,73.82,73.87,73.76,73.77,16305.0
2017-08-03 10:15:00,73.76,73.8,73.67,73.67,29680.0,73.76,73.8,73.67,73.67,29680.0
2017-08-03 10:20:00,73.67,73.71,73.61,73.66,7932.0,73.67,73.71,73.61,73.66,7932.0
2017-08-03 10:25:00,73.64,73.71,73.6,73.71,11819.0,73.64,73.71,73.6,73.71,11819.0
2017-08-03 10:30:00,73.7,73.82,73.7,73.78,7352.0,73.7,73.82,73.7,73.78,7352.0
2017-08-03 10:35:00,73.76,73.82,73.76,73.77,9796.0,73.76,73.82,73.76,73.77,9796.0
2017-08-03 10:40:00,73.77,73.81,73.74,73.74,15602.0,73.77,73.81,73.74,73.74,15602.0
2017-08-03 10:45:00,73.75,73.8,73.71,73.74,16451.0,73.75,73.8,73.71,73.74,16451.0
2017-08-03 10:50:00,73.74,73.76,73.62,73.63,15928.0,73.74,73.76,73.62,73.63,15928.0
2017-08-03 10:55:00,73.64,73.69,73.62,73.68,8491.0,73.64,73.69,73.62,73.68,8491.0
2017-08-03 11:00:00,73.69,73.83,73.68,73.78,11490.0,73.69,73.83,73.68,73.78,11490.0
2017-08-03 11:05:00,73.77,73.77,73.53,73.56,18007.0,73.77,73.77,73.53,73.56,18007.0
2017-08-03 11:10:00,73.55,73.58,73.47,73.48,21508.0,73.55,73.58,73.47,73.48,21508.0
2017-08-03 11:15:00,73.47,73.54,73.47,73.5,16345.0,73.47,73.54,73.47,73.5,16345.0
2017-08-03 11:20:00,73.48,73.52,73.46,73.5,55049.0,73.48,73.52,73.46,73.5,55049.0
2017-08-03 11:25:00,73.49,73.51,73.34,73.35,101901.0,73.49,73.51,73.34,73.35,101901.0
2017-08-03 11:30:00,73.35,73.43,73.23,73.23,14346.0,73.35,73.43,73.23,73.23,14346.0
2017-08-03 11:35:00,73.25,73.35,73.21,73.3,17436.0,73.25,73.35,73.21,73.3,17436.0
2017-08-03 11:40:00,73.33,73.52,73.33,73.51,15699.0,73.33,73.52,73.33,73.51,15699.0
2017-08-03 11:45:00,73.52,73.54,73.45,73.46,6347.0,73.52,73.54,73.45,73.46,6347.0
2017-08-03 11:50:00,73.4,73.48,73.35,73.4,6818.0,73.4,73.48,73.35,73.4,6818.0
2017-08-03 11:55:00,73.41,73.42,73.2,73.21,11800.0,73.41,73.42,73.2,73.21,11800.0
2017-08-03 12:00:00,73.23,73.28,73.22,73.22,14300.0,73.23,73.28,73.22,73.22,14300.0
2017-08-03 12:05:00,73.22,73.4,73.22,73.35,31400.0,73.22,73.4,73.22,73.35,31400.0
2017-08-03 12:10:00,73.34,73.35,73.22,73.25,15167.0,73.34,73.35,73.22,73.25,15167.0
2017-08-03 12:15:00,73.27,73.36,73.26,73.28,5428.0,73.27,73.36,73.26,73.28,5428.0
2017-08-03 12:20:00,73.29,73.34,73.28,73.3,6272.0,73.29,73.34,73.28,73.3,6272.0
2017-08-03 12:25:00,73.27,73.32,73.22,73.22,13595.0,73.27,73.32,73.22,73.22,13595.0
2017-08-03 12:30:00,73.21,73.21,73.09,73.1,171260.0,73.21,73.21,73.09,73.1,171260.0
2017-08-03 12:35:00,73.13,73.18,73.09,73.18,8604.0,73.13,73.18,73.09,73.18,8604.0
2017-08-03 12:40:00,73.16,73.18,73.08,73.15,9963.0,73.16,73.18,73.08,73.15,9963.0
2017-08-03 12:45:00,73.15,73.33,73.14,73.3,41726.0,73.15,73.33,73.14,73.3,41726.0
2017-08-03 12:50:00,73.28,73.3,73.24,73.26,12015.0,73.28,73.3,73.24,73.26,12015.0
2017-08-03 12:55:00,73.28,73.28,73.14,73.19,5300.0,73.28,73.28,73.14,73.19,5300.0
2017-08-03 13:00:00,73.2,73.31,73.2,73.26,9090.0,73.2,73.31,73.2,73.26,9090.0
2017-08-03 13:05:00,73.3,73.31,73.24,73.24,14287.0,73.3,73.31,73.24,73.24,14287.0
2017-08-03 13:10:00,73.27,73.32,73.2,73.25,27535.0,73.27,73.32,73.2,73.25,27535.0
2017-08-03 13:15:00,73.24,73.32,73.23,73.32,6100.0,73.24,73.32,73.23,73.32,6100.0
2017-08-03 13:20:00,73.32,73.43,73.31,73.39,8485.0,73.32,73.43,73.31,73.39,8485.0
2017-08-03 13:25:00,73.37,73.39,73.28,73.36,7859.0,73.37,73.39,73.28,73.36,7859.0
2017-08-03 13:30:00,73.34,73.36,73.25,73.34,8800.0,73.34,73.36,73.25,73.34,8800.0
2017-08-03 13:35:00,73.32,73.39,73.3,73.36,7483.0,73.32,73.39,73.3,73.36,7483.0
2017-08-03 13:40:00,73.35,73.44,73.33,73.42,9602.0,73.35,73.44,73.33,73.42,9602.0
2017-08-03 13:45:00,73.42,73.48,73.4,73.42,84983.0,73.42,73.48,73.4,73.42,84983.0
2017-08-03 13:50:00,73.42,73.54,73.37,73.47,37325.0,73.42,73.54,73.37,73.47,37325.0
2017-08-03 13:55:00,73.46,73.49,73.4,73.43,5445.0,73.46,73.49,73.4,73.43,5445.0
2017-08-03 14:00:00,73.44,73.5,73.38,73.48,7415.0,73.44,73.5,73.38,73.48,7415.0
2017-08-03 14:05:00,73.46,73.46,73.37,73.43,6980.0,73.46,73.46,73.37,73.43,6980.0
2017-08-03 14:10:00,73.42,73.51,73.41,73.49,4835.0,73.42,73.51,73.41,73.49,4835.0
2017-08-03 14:15:00,73.5,73.56,73.49,73.56,7438.0,73.5,73.56,73.49,73.56,7438.0
2017-08-03 14:20:00,73.55,73.56,73.5,73.56,5875.0,73.55,73.56,73.5,73.56,5875.0
2017-08-03 14:25:00,73.54,73.63,73.54,73.59,19843.0,73.54,73.63,73.54,73.59,19843.0
2017-08-03 14:30:00,73.57,73.61,73.5,73.53,5300.0,73.57,73.61,73.5,73.53,5300.0
2017-08-03 14:35:00,73.53,73.53,73.43,73.44,2515.0,73.53,73.53,73.43,73.44,2515.0
2017-08-03 14:40:00,73.46,73.48,73.42,73.42,6456.0,73.46,73.48,73.42,73.42,6456.0
2017-08-03 14:45:00,73.42,73.42,73.34,73.36,8712.0,73.42,73.42,73.34,73.36,8712.0
2017-08-03 14:50:00,73.34,73.39,73.31,73.36,12770.0,73.34,73.39,73.31,73.36,12770.0
2017-08-03 14:55:00,73.37,73.38,73.28,73.28,12526.0,73.37,73.38,73.28,73.28,12526.0
2017-08-03 15:00:00,73.27,73.34,73.25,73.3,26116.0,73.27,73.34,73.25,73.3,26116.0
2017-08-03 15:05:00,73.3,73.44,73.27,73.44,16282.0,73.3,73.44,73.27,73.44,16282.0
2017-08-03 15:10:00,73.42,73.46,73.41,73.41,119112.0,73.42,73.46,73.41,73.41,119112.0
2017-08-03 15:15:00,73.41,73.51,73.4,73.46,13001.0,73.41,73.51,73.4,73.46,13001.0
2017-08-03 15:20:00,73.46,73.49,73.41,73.43,6306.0,73.46,73.49,73.41,73.43,6306.0
2017-08-03 15:25:00,73.4,73.46,73.4,73.44,5960.0,73.4,73.46,73.4,73.44,5960.0
2017-08-03 15:30:00,73.44,73.52,73.38,73.47,52843.0,73.44,73.52,73.38,73.47,52843.0
2017-08-03 15:35:00,73.46,73.48,73.41,73.42,18385.0,73.46,73.48,73.41,73.42,18385.0
2017-08-03 15:40:00,73.41,73.5,73.4,73.49,30881.0,73.41,73.5,73.4,73.49,30881.0
2017-08-03 15:45:00,73.49,73.5,73.47,73.49,97817.0,73.49,73.5,73.47,73.49,97817.0
2017-08-03 15:50:00,73.49,73.62,73.49,73.51,99139.0,73.49,73.62,73.49,73.51,99139.0
2017-08-03 15:55:00,73.5,73.61,73.49,73.52,130733.0,73.5,73.61,73.49,73.52,130733.0
2017-08-04 09:30:00,73.73,74.08,73.43,73.66,51787.0,73.73,74.08,73.43,73.66,51787.0
2017-08-04 09:35:00,73.56,73.64,73.39,73.48,46142.0,73.56,73.64,73.39,73.48,46142.0
2017-08-04 09:40:00,73.48,73.54,73.31,73.37,37563.0,73.48,73.54,73.31,73.37,37563.0
2017-08-04 09:45:00,73.34,73.62,73.32,73.59,38980.0,73.34,73.62,73.32,73.59,38980.0
2017-08-04 09:50:00,73.6,73.6,73.44,73.5,20738.0,73.6,73.6,73.44,73.5,20738.0
2017-08-04 09:55:00,73.5,73.56,73.4,73.48,19587.0,73.5,73.56,73.4,73.48,19587.0
2017-08-04 10:00:00,73.49,73.5,73.39,73.45,18900.0,73.49,73.5,73.39,73.45,18900.0
2017-08-04 10:05:00,73.43,73.5,73.23,73.35,16880.0,73.43,73.5,73.23,73.35,16880.0
2017-08-04 10:10:00,73.35,73.46,73.31,73.37,16963.0,73.35,73.46,73.31,73.37,16963.0
2017-08-04 10:15:00,73.32,73.49,73.32,73.49,36822.0,73.32,73.49,73.32,73.49,36822.0
2017-08-04 10:20:00,73.49,73.55,73.44,73.5,12462.0,73.49,73.55,73.44,73.5,12462.0
2017-08-04 10:25:00,73.44,73.52,73.44,73.52,8600.0,73.44,73.52,73.44,73.52,8600.0
2017-08-04 10:30:00,73.53,73.53,73.38,73.41,14611.0,73.53,73.53,73.38,73.41,14611.0
2017-08-04 10:35:00,73.41,73.45,73.38,73.4,7001.0,73.41,73.45,73.38,73.4,7001.0
2017-08-04 10:40:00,73.4,73.48,73.36,73.39,12800.0,73.4,73.48,73.36,73.39,12800.0
2017-08-04 10:45:00,73.39,73.48,73.36,73.43,9500.0,73.39,73.48,73.36,73.43,9500.0
2017-08-04 10:50:00,73.43,73.46,73.37,73.42,11850.0,73.43,73.46,73.37,73.42,11850.0
2017-08-04 10:55:00,73.44,73.46,73.42,73.43,23304.0,73.44,73.46,73.42,73.43,23304.0
2017-08-04 11:00:00,73.43,73.5,73.4,73.5,38288.0,73.43,73.5,73.4,73.5,38288.0
2017-08-04 11:05:00,73.5,73.58,73.47,73.49,14945.0,73.5,73.58,73.47,73.49,14945.0
2017-08-04 11:10:00,73.46,73.5,73.45,73.47,6871.0,73.46,73.5,73.45,73.47,6871.0
2017-08-04 11:15:00,73.48,73.48,73.43,73.45,12660.0,73.48,73.48,73.43,73.45,12660.0
2017-08-04 11:20:00,73.45,73.49,73.44,73.45,19025.0,73.45,73.49,73.44,73.45,19025.0
2017-08-04 11:25:00,73.49,73.5,73.46,73.49,21013.0,73.49,73.5,73.46,73.49,21013.0
2017-08-04 11:30:00,73.49,73.69,73.49,73.65,30363.0,73.49,73.69,73.49,73.65,30363.0
2017-08-04 11:35:00,73.63,73.64,73.51,73.53,48406.0,73.63,73.64,73.51,73.53,48406.0
2017-08-04 11:40:00,73.53,73.58,73.5,73.58,65015.0,73.53,73.58,73.5,73.58,65015.0
2017-08-04 11:45:00,73.58,73.61,73.42,73.49,16002.0,73.58,73.61,73.42,73.49,16002.0
2017-08-04 11:50:00,73.48,73.5,73.44,73.47,7172.0,73.48,73.5,73.44,73.47,7172.0
2017-08-04 11:55:00,73.47,73.48,73.4,73.48,6872.0,73.47,73.48,73.4,73.48,6872.0
2017-08-04 12:00:00,73.5,73.58,73.47,73.5,13617.0,73.5,73.58,73.47,73.5,13617.0
2017-08-04 12:05:00,73.52,73.56,73.48,73.55,11461.0,73.52,73.56,73.48,73.55,11461.0
2017-08-04 12:10:00,73.51,73.57,73.49,73.56,10784.0,73.51,73.57,73.49,73.56,10784.0
2017-08-04 12:15:00,73.56,73.56,73.51,73.56,3593.0,73.56,73.56,73.51,73.56,3593.0
2017-08-04 12:20:00,73.55,73.73,73.55,73.7,15494.0,73.55,73.73,73.55,73.7,15494.0
2017-08-04 12:25:00,73.72,73.75,73.68,73.74,8712.0,73.72,73.75,73.68,73.74,8712.0
2017-08-04 12:30:00,73.72,73.84,73.71,73.84,6061.0,73.72,73.84,73.71,73.84,6061.0
2017-08-04 12:35:00,73.8,73.82,73.73,73.74,5175.0,73.8,73.82,73.73,73.74,5175.0
2017-08-04 12:40:00,73.73,73.76,73.68,73.72,4550.0,73.73,73.76,73.68,73.72,4550.0
2017-08-04 12:45:00,73.74,73.76,73.68,73.73,5400.0,73.74,73.76,73.68,73.73,5400.0
2017-08-04 12:50:00,73.71,73.76,73.69,73.75,4632.0,73.71,73.76,73.69,73.75,4632.0
2017-08-04 12:55:00,73.76,73.81,73.74,73.78,6882.0,73.76,73.81,73.74,73.78,6882.0
2017-08-04 13:00:00,73.78,73.85,73.77,73.82,4697.0,73.78,73.85,73.77,73.82,4697.0
2017-08-04 13:05:00,73.83,73.83,73.75,73.8,10951.0,73.83,73.83,73.75,73.8,10951.0
2017-08-04 13:10:00,73.79,73.82,73.76,73.82,7654.0,73.79,73.82,73.76,73.82,7654.0
2017-08-04 13:15:00,73.83,73.91,73.82,73.91,6200.0,73.83,73.91,73.82,73.91,6200.0
2017-08-04 13:20:00,73.9,73.91,73.89,73.89,4614.0,73.9,73.91,73.89,73.89,4614.0
2017-08-04 13:25:00,73.88,73.9,73.82,73.83,9371.0,73.88,73.9,73.82,73.83,9371.0
2017-08-04 13:30:00,73.84,73.94,73.81,73.94,65110.0,73.84,73.94,73.81,73.94,65110.0
2017-08-04 13:35:00,73.94,73.95,73.85,73.85,4200.0,73.94,73.95,73.85,73.85,4200.0
2017-08-04 13:40:00,73.84,73.91,73.84,73.9,4268.0,73.84,73.91,73.84,73.9,4268.0
2017-08-04 13:45:00,73.87,73.94,73.85,73.9,8010.0,73.87,73.94,73.85,73.9,8010.0
2017-08-04 13:50:00,73.94,73.95,73.88,73.94,12273.0,73.94,73.95,73.88,73.94,12273.0
2017-08-04 13:55:00,73.95,73.97,73.94,73.97,4000.0,73.95,73.97,73.94,73.97,4000.0
2017-08-04 14:00:00,73.96,73.99,73.93,73.97,13651.0,73.96,73.99,73.93,73.97,13651.0
2017-08-04 14:05:00,73.95,73.97,73.92,73.92,17736.0,73.95,73.97,73.92,73.92,17736.0
2017-08-04 14:10:00,73.93,73.96,73.89,73.9,9043.0,73.93,73.96,73.89,73.9,9043.0
2017-08-04 14:15:00,73.89,73.99,73.89,73.95,12915.0,73.89,73.99,73.89,73.95,12915.0
2017-08-04 14:20:00,73.93,73.95,73.9,73.91,6327.0,73.93,73.95,73.9,73.91,6327.0
2017-08-04 14:25:00,73.92,73.97,73.91,73.92,5867.0,73.92,73.97,73.91,73.92,5867.0
2017-08-04 14:30:00,73.91,73.94,73.9,73.91,5650.0,73.91,73.94,73.9,73.91,5650.0
2017-08-04 14:35:00,73.9,73.95,73.89,73.94,10719.0,73.9,73.95,73.89,73.94,10719.0
2017-08-04 14:40:00,73.95,73.95,73.88,73.9,9287.0,73.95,73.95,73.88,73.9,9287.0
2017-08-04 14:45:00,73.91,73.98,73.9,73.92,114546.0,73.91,73.98,73.9,73.92,114546.0
2017-08-04 14:50:00,73.94,73.96,73.93,73.94,11722.0,73.94,73.96,73.93,73.94,11722.0
2017-08-04 14:55:00,73.95,73.95,73.88,73.9,16410.0,73.95,73.95,73.88,73.9,16410.0
2017-08-04 15:00:00,73.89,73.91,73.86,73.87,8673.0,73.89,73.91,73.86,73.87,8673.0
2017-08-04 15:05:00,73.87,73.89,73.82,73.88,17160.0,73.87,73.89,73.82,73.88,17160.0
2017-08-04 15:10:00,73.88,73.89,73.85,73.86,6465.0,73.88,73.89,73.85,73.86,6465.0
2017-08-04 15:15:00,73.84,73.95,73.84,73.95,16021.0,73.84,73.95,73.84,73.95,16021.0
2017-08-04 15:20:00,73.95,73.99,73.94,73.98,11306.0,73.95,73.99,73.94,73.98,11306.0
2017-08-04 15:25:00,73.98,74.01,73.93,74.0,28966.0,73.98,74.01,73.93,74.0,28966.0
2017-08-04 15:30:00,73.99,74.0,73.96,73.96,9750.0,73.99,74.0,73.96,73.96,9750.0
2017-08-04 15:35:00,73.97,74.12,73.96,74.12,38386.0,73.97,74.12,73.96,74.12,38386.0
2017-08-04 15:40:00,74.12,74.12,74.08,74.09,43770.0,74.12,74.12,74.08,74.09,43770.0
2017-08-04 15:45:00,74.09,74.14,74.05,74.06,40870.0,74.09,74.14,74.05,74.06,40870.0
2017-08-04 15:50:00,74.06,74.21,74.06,74.12,73396.0,74.06,74.21,74.06,74.12,73396.0
2017-08-04 15:55:00,74.12,74.13,74.08,74.11,99772.0,74.12,74.13,74.08,74.11,99772.0
2017-08-07 09:30:00,74.57,75.32,74.5,75.24,105688.0,74.57,75.32,74.5,75.24,105688.0
2017-08-07 09:35:00,75.26,75.33,75.2,75.23,59700.0,75.26,75.33,75.2,75.23,59700.0
2017-08-07 09:40:00,75.27,75.35,74.93,75.31,98851.0,75.27,75.35,74.93,75.31,98851.0
2017-08-07 09:45:00,75.3,75.38,75.12,75.33,40828.0,75.3,75.38,75.12,75.33,40828.0
2017-08-07 09:50:00,75.29,75.33,75.06,75.19,58678.0,75.29,75.33,75.06,75.19,58678.0
2017-08-07 09:55:00,75.2,75.29,75.1,75.29,38677.0,75.2,75.29,75.1,75.29,38677.0
2017-08-07 10:00:00,75.3,75.39,75.2,75.25,35990.0,75.3,75.39,75.2,75.25,35990.0
2017-08-07 10:05:00,75.25,75.31,75.21,75.24,17614.0,75.25,75.31,75.21,75.24,17614.0
2017-08-07 10:10:00,75.23,75.28,75.09,75.25,43465.0,75.23,75.28,75.09,75.25,43465.0
2017-08-07 10:15:00,75.23,75.27,75.17,75.17,50560.0,75.23,75.27,75.17,75.17,50560.0
2017-08-07 10:20:00,75.19,75.21,75.06,75.09,34136.0,75.19,75.21,75.06,75.09,34136.0
2017-08-07 10:25:00,75.07,75.13,75.02,75.05,45589.0,75.07,75.13,75.02,75.05,45589.0
2017-08-07 10:30:00,75.04,75.06,74.98,74.99,42936.0,75.04,75.06,74.98,74.99,42936.0
2017-08-07 10:35:00,74.98,75.0,74.94,74.99,22932.0,74.98,75.0,74.94,74.99,22932.0
2017-08-07 10:40:00,74.98,75.06,74.96,75.06,85384.0,74.98,75.06,74.96,75.06,85384.0
2017-08-07 10:45:00,75.04,75.14,75.0,75.04,65553.0,75.04,75.14,75.0,75.04,65553.0
2017-08-07 10:50:00,75.03,75.13,74.94,75.11,31792.0,75.03,75.13,74.94,75.11,31792.0
2017-08-07 10:55:00,75.13,75.14,75.06,75.14,19821.0,75.13,75.14,75.06,75.14,19821.0
2017-08-07 11:00:00,75.14,75.27,75.13,75.18,15037.0,75.14,75.27,75.13,75.18,15037.0
2017-08-07 11:05:00,75.18,75.32,75.18,75.29,39699.0,75.18,75.32,75.18,75.29,39699.0
2017-08-07 11:10:00,75.3,75.32,75.18,75.21,17667.0,75.3,75.32,75.18,75.21,17667.0
2017-08-07 11:15:00,75.21,75.21,75.1,75.1,27842.0,75.21,75.21,75.1,75.1,27842.0
2017-08-07 11:20:00,75.11,75.15,75.06,75.1,24316.0,75.11,75.15,75.06,75.1,24316.0
2017-08-07 11:25:00,75.09,75.12,75.02,75.07,32931.0,75.09,75.12,75.02,75.07,32931.0
2017-08-07 11:30:00,75.08,75.19,75.08,75.15,18382.0,75.08,75.19,75.08,75.15,18382.0
2017-08-07 11:35:00,75.17,75.24,75.13,75.24,26855.0,75.17,75.24,75.13,75.24,26855.0
2017-08-07 11:40:00,75.24,75.26,75.17,75.17,27677.0,75.24,75.26,75.17,75.17,27677.0
2017-08-07 11:45:00,75.2,75.24,75.17,75.22,18411.0,75.2,75.24,75.17,75.22,18411.0
2017-08-07 11:50:00,75.22,75.33,75.18,75.25,30268.0,75.22,75.33,75.18,75.25,30268.0
2017-08-07 11:55:00,75.26,75.37,75.24,75.37,23676.0,75.26,75.37,75.24,75.37,23676.0
2017-08-07 12:00:00,75.38,75.46,75.38,75.41,39321.0,75.38,75.46,75.38,75.41,39321.0
2017-08-07 12:05:00,75.4,75.44,75.28,75.42,29307.0,75.4,75.44,75.28,75.42,29307.0
2017-08-07 12:10:00,75.42,75.49,75.42,75.43,10482.0,75.42,75.49,75.42,75.43,10482.0
2017-08-07 12:15:00,75.46,75.48,75.41,75.45,10977.0,75.46,75.48,75.41,75.45,10977.0
2017-08-07 12:20:00,75.46,75.46,75.3,75.3,31092.0,75.46,75.46,75.3,75.3,31092.0
2017-08-07 12:25:00,75.33,75.48,75.32,75.45,46838.0,75.33,75.48,75.32,75.45,46838.0
2017-08-07 12:30:00,75.45,75.8,75.45,75.8,27544.0,75.45,75.8,75.45,75.8,27544.0
2017-08-07 12:35:00,75.8,75.83,75.71,75.72,91687.0,75.8,75.83,75.71,75.72,91687.0
2017-08-07 12:40:00,75.72,75.76,75.63,75.65,38772.0,75.72,75.76,75.63,75.65,38772.0
2017-08-07 12:45:00,75.65,75.72,75.59,75.71,14335.0,75.65,75.72,75.59,75.71,14335.0
2017-08-07 12:50:00,75.7,75.76,75.65,75.67,16460.0,75.7,75.76,75.65,75.67,16460.0
2017-08-07 12:55:00,75.68,75.69,75.65,75.69,15966.0,75.68,75.69,75.65,75.69,15966.0
2017-08-07 13:00:00,75.67,75.68,75.56,75.62,31466.0,75.67,75.68,75.56,75.62,31466.0
2017-08-07 13:05:00,75.61,75.71,75.58,75.67,11018.0,75.61,75.71,75.58,75.67,11018.0
2017-08-07 13:10:00,75.64,75.68,75.64,75.68,11643.0,75.64,75.68,75.64,75.68,11643.0
2017-08-07 13:15:00,75.68,75.73,75.67,75.7,11408.0,75.68,75.73,75.67,75.7,11408.0
2017-08-07 13:20:00,75.69,75.75,75.69,75.74,13089.0,75.69,75.75,75.69,75.74,13089.0
2017-08-07 13:25:00,75.73,75.75,75.71,75.75,38953.0,75.73,75.75,75.71,75.75,38953.0
2017-08-07 13:30:00,75.75,75.79,75.73,75.75,78164.0,75.75,75.79,75.73,75.75,78164.0
2017-08-07 13:35:00,75.74,75.75,75.52,75.52,22922.0,75.74,75.75,75.52,75.52,22922.0
2017-08-07 13:40:00,75.51,75.52,75.45,75.51,22069.0,75.51,75.52,75.45,75.51,22069.0
2017-08-07 13:45:00,75.52,75.55,75.48,75.49,24879.0,75.52,75.55,75.48,75.49,24879.0
2017-08-07 13:50:00,75.49,75.51,75.46,75.51,16593.0,75.49,75.51,75.46,75.51,16593.0
2017-08-07 13:55:00,75.51,75.58,75.49,75.57,13575.0,75.51,75.58,75.49,75.57,13575.0
2017-08-07 14:00:00,75.58,75.59,75.51,75.53,18438.0,75.58,75.59,75.51,75.53,18438.0
2017-08-07 14:05:00,75.54,75.6,75.52,75.59,14099.0,75.54,75.6,75.52,75.59,14099.0
2017-08-07 14:10:00,75.59,75.6,75.49,75.54,26961.0,75.59,75.6,75.49,75.54,26961.0
2017-08-07 14:15:00,75.52,75.54,75.48,75.52,32561.0,75.52,75.54,75.48,75.52,32561.0
2017-08-07 14:20:00,75.51,75.62,75.51,75.61,22767.0,75.51,75.62,75.51,75.61,22767.0
2017-08-07 14:25:00,75.6,75.65,75.57,75.64,16226.0,75.6,75.65,75.57,75.64,16226.0
2017-08-07 14:30:00,75.65,75.68,75.61,75.64,22544.0,75.65,75.68,75.61,75.64,22544.0
2017-08-07 14:35:00,75.64,75.73,75.62,75.7,15621.0,75.64,75.73,75.62,75.7,15621.0
2017-08-07 14:40:00,75.7,75.75,75.7,75.74,13700.0,75.7,75.75,75.7,75.74,13700.0
2017-08-07 14:45:00,75.74,75.75,75.72,75.74,16134.0,75.74,75.75,75.72,75.74,16134.0
2017-08-07 14:50:00,75.74,75.75,75.73,75.75,18137.0,75.74,75.75,75.73,75.75,18137.0
2017-08-07 14:55:00,75.74,75.91,75.73,75.91,35661.0,75.74,75.91,75.73,75.91,35661.0
2017-08-07 15:00:00,75.9,75.92,75.84,75.87,37037.0,75.9,75.92,75.84,75.87,37037.0
2017-08-07 15:05:00,75.86,75.88,75.72,75.76,27870.0,75.86,75.88,75.72,75.76,27870.0
2017-08-07 15:10:00,75.75,75.75,75.61,75.65,98826.0,75.75,75.75,75.61,75.65,98826.0
2017-08-07 15:15:00,75.65,75.65,75.57,75.58,57187.0,75.65,75.65,75.57,75.58,57187.0
2017-08-07 15:20:00,75.57,75.58,75.49,75.52,37248.0,75.57,75.58,75.49,75.52,37248.0
2017-08-07 15:25:00,75.52,75.64,75.52,75.64,38859.0,75.52,75.64,75.52,75.64,38859.0
2017-08-07 15:30:00,75.62,75.63,75.53,75.56,23731.0,75.62,75.63,75.53,75.56,23731.0
2017-08-07 15:35:00,75.56,75.6,75.51,75.52,31862.0,75.56,75.6,75.51,75.52,31862.0
2017-08-07 15:40:00,75.52,75.55,75.48,75.55,69735.0,75.52,75.55,75.48,75.55,69735.0
2017-08-07 15:45:00,75.56,75.56,75.49,75.52,62407.0,75.56,75.56,75.49,75.52,62407.0
2017-08-07 15:50:00,75.52,75.53,75.44,75.47,105008.0,75.52,75.53,75.44,75.47,105008.0
2017-08-07 15:55:00,75.48,75.54,75.45,75.52,222219.0,75.48,75.54,75.45,75.52,222219.0
2017-08-08 09:30:00,75.53,75.92,75.39,75.83,42595.0,75.53,75.92,75.39,75.83,42595.0
2017-08-08 09:35:00,75.81,75.84,75.57,75.65,20253.0,75.81,75.84,75.57,75.65,20253.0
2017-08-08 09:40:00,75.71,75.75,75.32,75.69,43150.0,75.71,75.75,75.32,75.69,43150.0
2017-08-08 09:45:00,75.67,75.73,75.52,75.65,43980.0,75.67,75.73,75.52,75.65,43980.0
2017-08-08 09:50:00,75.73,75.79,75.67,75.72,17096.0,75.73,75.79,75.67,75.72,17096.0
2017-08-08 09:55:00,75.69,75.91,75.68,75.89,12558.0,75.69,75.91,75.68,75.89,12558.0
2017-08-08 10:00:00,75.89,76.06,75.89,76.06,13960.0,75.89,76.06,75.89,76.06,13960.0
2017-08-08 10:05:00,76.02,76.02,75.88,75.88,16488.0,76.02,76.02,75.88,75.88,16488.0
2017-08-08 10:10:00,75.85,75.88,75.76,75.78,19931.0,75.85,75.88,75.76,75.78,19931.0
2017-08-08 10:15:00,75.77,75.86,75.65,75.79,17506.0,75.77,75.86,75.65,75.79,17506.0
2017-08-08 10:20:00,75.83,75.88,75.74,75.78,75524.0,75.83,75.88,75.74,75.78,75524.0
2017-08-08 10:25:00,75.75,75.85,75.75,75.83,8000.0,75.75,75.85,75.75,75.83,8000.0
2017-08-08 10:30:00,75.82,75.83,75.67,75.76,29533.0,75.82,75.83,75.67,75.76,29533.0
2017-08-08 10:35:00,75.75,75.8,75.69,75.71,11995.0,75.75,75.8,75.69,75.71,11995.0
2017-08-08 10:40:00,75.7,75.76,75.7,75.76,11315.0,75.7,75.76,75.7,75.76,11315.0
2017-08-08 10:45:00,75.74,75.78,75.69,75.73,22375.0,75.74,75.78,75.69,75.73,22375.0
2017-08-08 10:50:00,75.72,75.77,75.69,75.76,56411.0,75.72,75.77,75.69,75.76,56411.0
2017-08-08 10:55:00,75.78,75.78,75.61,75.72,49499.0,75.78,75.78,75.61,75.72,49499.0
2017-08-08 11:00:00,75.72,75.8,75.71,75.74,9952.0,75.72,75.8,75.71,75.74,9952.0
2017-08-08 11:05:00,75.74,75.79,75.65,75.74,9754.0,75.74,75.79,75.65,75.74,9754.0
2017-08-08 11:10:00,75.72,75.75,75.66,75.73,10100.0,75.72,75.75,75.66,75.73,10100.0
2017-08-08 11:15:00,75.73,75.82,75.72,75.8,7864.0,75.73,75.82,75.72,75.8,7864.0
2017-08-08 11:20:00,75.78,75.79,75.7,75.72,7353.0,75.78,75.79,75.7,75.72,7353.0
2017-08-08 11:25:00,75.75,75.82,75.74,75.76,10667.0,75.75,75.82,75.74,75.76,10667.0
2017-08-08 11:30:00,75.77,75.81,75.66,75.68,50162.0,75.77,75.81,75.66,75.68,50162.0
2017-08-08 11:35:00,75.68,75.75,75.63,75.75,37162.0,75.68,75.75,75.63,75.75,37162.0
2017-08-08 11:40:00,75.75,75.76,75.55,75.56,10866.0,75.75,75.76,75.55,75.56,10866.0
2017-08-08 11:45:00,75.56,75.68,75.49,75.64,23525.0,75.56,75.68,75.49,75.64,23525.0
2017-08-08 11:50:00,75.66,75.86,75.65,75.84,50006.0,75.66,75.86,75.65,75.84,50006.0
2017-08-08 11:55:00,75.81,75.97,75.8,75.95,10911.0,75.81,75.97,75.8,75.95,10911.0
2017-08-08 12:00:00,75.99,76.0,75.93,75.95,19312.0,75.99,76.0,75.93,75.95,19312.0
2017-08-08 12:05:00,75.98,76.0,75.91,75.92,8114.0,75.98,76.0,75.91,75.92,8114.0
2017-08-08 12:10:00,75.94,75.97,75.86,75.86,13558.0,75.94,75.97,75.86,75.86,13558.0
2017-08-08 12:15:00,75.87,76.0,75.86,75.96,23169.0,75.87,76.0,75.86,75.96,23169.0
2017-08-08 12:20:00,75.96,76.0,75.92,75.99,32917.0,75.96,76.0,75.92,75.99,32917.0
2017-08-08 12:25:00,75.98,76.0,75.86,75.9,14051.0,75.98,76.0,75.86,75.9,14051.0
2017-08-08 12:30:00,75.89,75.93,75.83,75.83,7790.0,75.89,75.93,75.83,75.83,7790.0
2017-08-08 12:35:00,75.84,75.89,75.78,75.84,12915.0,75.84,75.89,75.78,75.84,12915.0
2017-08-08 12:40:00,75.84,75.93,75.84,75.87,8802.0,75.84,75.93,75.84,75.87,8802.0
2017-08-08 12:45:00,75.89,75.9,75.79,75.86,11101.0,75.89,75.9,75.79,75.86,11101.0
2017-08-08 12:50:00,75.86,75.92,75.78,75.87,12426.0,75.86,75.92,75.78,75.87,12426.0
2017-08-08 12:55:00,75.86,75.92,75.82,75.92,19745.0,75.86,75.92,75.82,75.92,19745.0
2017-08-08 13:00:00,75.92,75.93,75.84,75.87,15005.0,75.92,75.93,75.84,75.87,15005.0
2017-08-08 13:05:00,75.89,75.93,75.83,75.83,10754.0,75.89,75.93,75.83,75.83,10754.0
2017-08-08 13:10:00,75.84,75.93,75.83,75.91,9716.0,75.84,75.93,75.83,75.91,9716.0
2017-08-08 13:15:00,75.87,75.96,75.86,75.93,8169.0,75.87,75.96,75.86,75.93,8169.0
2017-08-08 13:20:00,75.92,75.98,75.89,75.95,15424.0,75.92,75.98,75.89,75.95,15424.0
2017-08-08 13:25:00,75.96,75.97,75.86,75.87,12362.0,75.96,75.97,75.86,75.87,12362.0
2017-08-08 13:30:00,75.85,75.9,75.84,75.89,56167.0,75.85,75.9,75.84,75.89,56167.0
2017-08-08 13:35:00,75.88,75.89,75.75,75.83,11095.0,75.88,75.89,75.75,75.83,11095.0
2017-08-08 13:40:00,75.84,75.88,75.79,75.81,5240.0,75.84,75.88,75.79,75.81,5240.0
2017-08-08 13:45:00,75.79,75.82,75.75,75.79,11530.0,75.79,75.82,75.75,75.79,11530.0
2017-08-08 13:50:00,75.79,75.94,75.78,75.92,12516.0,75.79,75.94,75.78,75.92,12516.0
2017-08-08 13:55:00,75.92,75.93,75.75,75.75,39701.0,75.92,75.93,75.75,75.75,39701.0
2017-08-08 14:00:00,75.77,75.78,75.66,75.67,6698.0,75.77,75.78,75.66,75.67,6698.0
2017-08-08 14:05:00,75.67,75.69,75.61,75.67,7452.0,75.67,75.69,75.61,75.67,7452.0
2017-08-08 14:10:00,75.64,75.69,75.62,75.64,6100.0,75.64,75.69,75.62,75.64,6100.0
2017-08-08 14:15:00,75.63,75.66,75.59,75.61,8662.0,75.63,75.66,75.59,75.61,8662.0
2017-08-08 14:20:00,75.61,75.63,75.57,75.59,12425.0,75.61,75.63,75.57,75.59,12425.0
2017-08-08 14:25:00,75.57,75.58,75.48,75.53,10095.0,75.57,75.58,75.48,75.53,10095.0
2017-08-08 14:30:00,75.56,75.63,75.55,75.58,7938.0,75.56,75.63,75.55,75.58,7938.0
2017-08-08 14:35:00,75.6,75.63,75.56,75.59,7229.0,75.6,75.63,75.56,75.59,7229.0
2017-08-08 14:40:00,75.6,75.74,75.59,75.73,44445.0,75.6,75.74,75.59,75.73,44445.0
2017-08-08 14:45:00,75.75,75.79,75.68,75.69,20285.0,75.75,75.79,75.68,75.69,20285.0
2017-08-08 14:50:00,75.69,75.75,75.66,75.73,6126.0,75.69,75.75,75.66,75.73,6126.0
2017-08-08 14:55:00,75.72,75.72,75.63,75.65,10266.0,75.72,75.72,75.63,75.65,10266.0
2017-08-08 15:00:00,75.65,75.71,75.64,75.66,12272.0,75.65,75.71,75.64,75.66,12272.0
2017-08-08 15:05:00,75.66,75.72,75.64,75.72,8966.0,75.66,75.72,75.64,75.72,8966.0
2017-08-08 15:10:00,75.73,75.75,75.69,75.75,11393.0,75.73,75.75,75.69,75.75,11393.0
2017-08-08 15:15:00,75.75,75.76,75.67,75.71,14201.0,75.75,75.76,75.67,75.71,14201.0
2017-08-08 15:20:00,75.71,75.85,75.69,75.81,36137.0,75.71,75.85,75.69,75.81,36137.0
2017-08-08 15:25:00,75.81,75.83,75.69,75.72,46538.0,75.81,75.83,75.69,75.72,46538.0
2017-08-08 15:30:00,75.72,75.72,75.62,75.69,41640.0,75.72,75.72,75.62,75.69,41640.0
2017-08-08 15:35:00,75.69,75.74,75.64,75.73,56036.0,75.69,75.74,75.64,75.73,56036.0
2017-08-08 15:40:00,75.72,75.72,75.65,75.65,31308.0,75.72,75.72,75.65,75.65,31308.0
2017-08-08 15:45:00,75.66,75.71,75.65,75.67,34477.0,75.66,75.71,75.65,75.67,34477.0
2017-08-08 15:50:00,75.66,75.71,75.64,75.67,46134.0,75.66,75.71,75.64,75.67,46134.0
2017-08-08 15:55:00,75.66,75.77,75.64,75.73,99926.0,75.66,75.77,75.64,75.73,99926.0
2017-08-09 09:30:00,75.14,75.23,74.56,74.88,44738.0,75.14,75.23,74.56,74.88,44738.0
2017-08-09 09:35:00,74.9,75.08,74.76,74.99,43853.0,74.9,75.08,74.76,74.99,43853.0
2017-08-09 09:40:00,74.95,75.14,74.82,75.0,75675.0,74.95,75.14,74.82,75.0,75675.0
2017-08-09 09:45:00,74.99,75.02,74.76,74.85,32846.0,74.99,75.02,74.76,74.85,32846.0
2017-08-09 09:50:00,74.79,75.12,74.79,74.97,76485.0,74.79,75.12,74.79,74.97,76485.0
2017-08-09 09:55:00,74.94,75.07,74.9,75.05,57759.0,74.94,75.07,74.9,75.05,57759.0
2017-08-09 10:00:00,75.02,75.06,74.9,75.03,57957.0,75.02,75.06,74.9,75.03,57957.0
2017-08-09 10:05:00,75.01,75.08,74.83,75.02,67206.0,75.01,75.08,74.83,75.02,67206.0
2017-08-09 10:10:00,75.01,75.05,74.71,74.88,46291.0,75.01,75.05,74.71,74.88,46291.0
2017-08-09 10:15:00,74.88,74.95,74.76,74.85,16372.0,74.88,74.95,74.76,74.85,16372.0
2017-08-09 10:20:00,74.85,74.98,74.83,74.92,12579.0,74.85,74.98,74.83,74.92,12579.0
2017-08-09 10:25:00,74.92,75.06,74.91,75.03,28642.0,74.92,75.06,74.91,75.03,28642.0
2017-08-09 10:30:00,75.02,75.07,75.0,75.05,23830.0,75.02,75.07,75.0,75.05,23830.0
2017-08-09 10:35:00,75.05,75.12,75.04,75.04,15869.0,75.05,75.12,75.04,75.04,15869.0
2017-08-09 10:40:00,75.03,75.09,75.0,75.02,32342.0,75.03,75.09,75.0,75.02,32342.0
2017-08-09 10:45:00,75.01,75.1,75.01,75.08,20710.0,75.01,75.1,75.01,75.08,20710.0
2017-08-09 10:50:00,75.08,75.11,75.0,75.0,11117.0,75.08,75.11,75.0,75.0,11117.0
2017-08-09 10:55:00,75.01,75.06,74.95,75.04,9340.0,75.01,75.06,74.95,75.04,9340.0
2017-08-09 11:00:00,75.06,75.09,74.96,75.09,11161.0,75.06,75.09,74.96,75.09,11161.0
2017-08-09 11:05:00,75.11,75.15,75.06,75.09,5124.0,75.11,75.15,75.06,75.09,5124.0
2017-08-09 11:10:00,75.09,75.14,75.07,75.11,6150.0,75.09,75.14,75.07,75.11,6150.0
2017-08-09 11:15:00,75.13,75.15,75.0,75.01,18328.0,75.13,75.15,75.0,75.01,18328.0
2017-08-09 11:20:00,75.01,75.07,74.96,75.03,56246.0,75.01,75.07,74.96,75.03,56246.0
2017-08-09 11:25:00,75.02,75.02,74.95,74.99,16729.0,75.02,75.02,74.95,74.99,16729.0
2017-08-09 11:30:00,74.96,75.21,74.96,75.21,9747.0,74.96,75.21,74.96,75.21,9747.0
2017-08-09 11:35:00,75.22,75.26,75.13,75.26,7358.0,75.22,75.26,75.13,75.26,7358.0
2017-08-09 11:40:00,75.27,75.33,75.24,75.33,6739.0,75.27,75.33,75.24,75.33,6739.0
2017-08-09 11:45:00,75.33,75.41,75.31,75.38,5422.0,75.33,75.41,75.31,75.38,5422.0
2017-08-09 11:50:00,75.38,75.48,75.32,75.48,6108.0,75.38,75.48,75.32,75.48,6108.0
2017-08-09 11:55:00,75.46,75.54,75.45,75.46,5929.0,75.46,75.54,75.45,75.46,5929.0
2017-08-09 12:00:00,75.46,75.57,75.44,75.53,8143.0,75.46,75.57,75.44,75.53,8143.0
2017-08-09 12:05:00,75.51,75.53,75.45,75.48,3337.0,75.51,75.53,75.45,75.48,3337.0
2017-08-09 12:10:00,75.46,75.5,75.42,75.5,6600.0,75.46,75.5,75.42,75.5,6600.0
2017-08-09 12:15:00,75.49,75.51,75.44,75.45,5983.0,75.49,75.51,75.44,75.45,5983.0
2017-08-09 12:20:00,75.43,75.48,75.42,75.45,4166.0,75.43,75.48,75.42,75.45,4166.0
2017-08-09 12:25:00,75.45,75.48,75.36,75.37,11100.0,75.45,75.48,75.36,75.37,11100.0
2017-08-09 12:30:00,75.4,75.41,75.35,75.38,4009.0,75.4,75.41,75.35,75.38,4009.0
2017-08-09 12:35:00,75.37,75.41,75.29,75.29,7228.0,75.37,75.41,75.29,75.29,7228.0
2017-08-09 12:40:00,75.28,75.33,75.21,75.24,17461.0,75.28,75.33,75.21,75.24,17461.0
2017-08-09 12:45:00,75.23,75.23,75.12,75.14,15458.0,75.23,75.23,75.12,75.14,15458.0
2017-08-09 12:50:00,75.13,75.15,75.04,75.04,33653.0,75.13,75.15,75.04,75.04,33653.0
2017-08-09 12:55:00,75.05,75.05,74.94,75.02,42386.0,75.05,75.05,74.94,75.02,42386.0
2017-08-09 13:00:00,75.02,75.23,75.01,75.15,74828.0,75.02,75.23,75.01,75.15,74828.0
2017-08-09 13:05:00,75.13,75.16,75.09,75.14,29452.0,75.13,75.16,75.09,75.14,29452.0
2017-08-09 13:10:00,75.15,75.18,75.12,75.17,22418.0,75.15,75.18,75.12,75.17,22418.0
2017-08-09 13:15:00,75.17,75.18,75.0,75.01,18970.0,75.17,75.18,75.0,75.01,18970.0
2017-08-09 13:20:00,75.0,75.03,74.95,74.95,23512.0,75.0,75.03,74.95,74.95,23512.0
2017-08-09 13:25:00,74.97,75.1,74.97,75.04,20218.0,74.97,75.1,74.97,75.04,20218.0
2017-08-09 13:30:00,75.04,75.04,75.0,75.0,9332.0,75.04,75.04,75.0,75.0,9332.0
2017-08-09 13:35:00,75.0,75.04,74.99,75.03,27820.0,75.0,75.04,74.99,75.03,27820.0
2017-08-09 13:40:00,75.04,75.2,75.03,75.14,59665.0,75.04,75.2,75.03,75.14,59665.0
2017-08-09 13:45:00,75.14,75.14,75.05,75.06,7584.0,75.14,75.14,75.05,75.06,7584.0
2017-08-09 13:50:00,75.06,75.07,75.0,75.03,21049.0,75.06,75.07,75.0,75.03,21049.0
2017-08-09 13:55:00,75.0,75.02,74.99,75.0,20468.0,75.0,75.02,74.99,75.0,20468.0
2017-08-09 14:00:00,75.01,75.02,74.99,75.02,27763.0,75.01,75.02,74.99,75.02,27763.0
2017-08-09 14:05:00,75.01,75.02,74.86,74.88,14407.0,75.01,75.02,74.86,74.88,14407.0
2017-08-09 14:10:00,74.9,74.9,74.81,74.82,15223.0,74.9,74.9,74.81,74.82,15223.0
2017-08-09 14:15:00,74.8,74.88,74.75,74.84,45759.0,74.8,74.88,74.75,74.84,45759.0
2017-08-09 14:20:00,74.84,74.88,74.81,74.83,13649.0,74.84,74.88,74.81,74.83,13649.0
2017-08-09 14:25:00,74.81,74.92,74.81,74.86,12868.0,74.81,74.92,74.81,74.86,12868.0
2017-08-09 14:30:00,74.86,74.87,74.78,74.81,18207.0,74.86,74.87,74.78,74.81,18207.0
2017-08-09 14:35:00,74.81,74.86,74.78,74.79,14724.0,74.81,74.86,74.78,74.79,14724.0
2017-08-09 14:40:00,74.79,74.8,74.53,74.57,33858.0,74.79,74.8,74.53,74.57,33858.0
2017-08-09 14:45:00,74.55,74.59,74.51,74.57,19309.0,74.55,74.59,74.51,74.57,19309.0
2017-08-09 14:50:00,74.57,74.66,74.53,74.66,23169.0,74.57,74.66,74.53,74.66,23169.0
2017-08-09 14:55:00,74.65,74.73,74.6,74.61,28318.0,74.65,74.73,74.6,74.61,28318.0
2017-08-09 15:00:00,74.6,74.62,74.44,74.46,316259.0,74.6,74.62,74.44,74.46,316259.0
2017-08-09 15:05:00,74.45,74.56,74.42,74.56,38067.0,74.45,74.56,74.42,74.56,38067.0
2017-08-09 15:10:00,74.56,74.75,74.55,74.64,21584.0,74.56,74.75,74.55,74.64,21584.0
2017-08-09 15:15:00,74.65,74.67,74.54,74.66,23998.0,74.65,74.67,74.54,74.66,23998.0
2017-08-09 15:20:00,74.65,74.66,74.61,74.63,12538.0,74.65,74.66,74.61,74.63,12538.0
2017-08-09 15:25:00,74.62,74.75,74.62,74.73,32390.0,74.62,74.75,74.62,74.73,32390.0
2017-08-09 15:30:00,74.73,74.81,74.7,74.74,28361.0,74.73,74.81,74.7,74.74,28361.0
2017-08-09 15:35:00,74.74,74.9,74.74,74.9,32267.0,74.74,74.9,74.74,74.9,32267.0
2017-08-09 15:40:00,74.89,74.9,74.83,74.86,36683.0,74.89,74.9,74.83,74.86,36683.0
2017-08-09 15:45:00,74.86,75.02,74.85,75.0,76234.0,74.86,75.02,74.85,75.0,76234.0
2017-08-09 15:50:00,75.0,75.07,74.9,74.92,66007.0,75.0,75.07,74.9,74.92,66007.0
2017-08-09 15:55:00,74.93,74.94,74.87,74.91,100852.0,74.93,74.94,74.87,74.91,100852.0
2017-08-10 09:30:00,74.26,74.29,73.6,73.82,37891.0,74.26,74.29,73.6,73.82,37891.0
2017-08-10 09:35:00,73.83,73.95,73.55,73.65,45708.0,73.83,73.95,73.55,73.65,45708.0
2017-08-10 09:40:00,73.8,73.8,73.42,73.59,21385.0,73.8,73.8,73.42,73.59,21385.0
2017-08-10 09:45:00,73.57,73.79,73.5,73.79,20300.0,73.57,73.79,73.5,73.79,20300.0
2017-08-10 09:50:00,73.89,74.06,73.83,74.04,10412.0,73.89,74.06,73.83,74.04,10412.0
2017-08-10 09:55:00,74.04,74.05,73.88,73.93,10932.0,74.04,74.05,73.88,73.93,10932.0
2017-08-10 10:00:00,73.9,73.95,73.79,73.79,23109.0,73.9,73.95,73.79,73.79,23109.0
2017-08-10 10:05:00,73.79,73.8,73.56,73.66,40884.0,73.79,73.8,73.56,73.66,40884.0
2017-08-10 10:10:00,73.63,73.63,73.5,73.55,29091.0,73.63,73.63,73.5,73.55,29091.0
2017-08-10 10:15:00,73.53,73.56,73.33,73.5,48832.0,73.53,73.56,73.33,73.5,48832.0
2017-08-10 10:20:00,73.51,73.55,73.44,73.48,15408.0,73.51,73.55,73.44,73.48,15408.0
2017-08-10 10:25:00,73.5,73.66,73.43,73.66,10753.0,73.5,73.66,73.43,73.66,10753.0
2017-08-10 10:30:00,73.67,73.83,73.62,73.78,5977.0,73.67,73.83,73.62,73.78,5977.0
2017-08-10 10:35:00,73.75,73.92,73.75,73.91,14000.0,73.75,73.92,73.75,73.91,14000.0
2017-08-10 10:40:00,73.89,73.92,73.72,73.72,13625.0,73.89,73.92,73.72,73.72,13625.0
2017-08-10 10:45:00,73.74,73.84,73.72,73.84,8600.0,73.74,73.84,73.72,73.84,8600.0
2017-08-10 10:50:00,73.83,73.87,73.74,73.76,5650.0,73.83,73.87,73.74,73.76,5650.0
2017-08-10 10:55:00,73.78,73.86,73.74,73.79,6332.0,73.78,73.86,73.74,73.79,6332.0
2017-08-10 11:00:00,73.77,73.83,73.65,73.65,13800.0,73.77,73.83,73.65,73.65,13800.0
2017-08-10 11:05:00,73.7,73.7,73.62,73.68,6918.0,73.7,73.7,73.62,73.68,6918.0
2017-08-10 11:10:00,73.66,73.66,73.61,73.63,7700.0,73.66,73.66,73.61,73.63,7700.0
2017-08-10 11:15:00,73.61,73.64,73.55,73.58,11170.0,73.61,73.64,73.55,73.58,11170.0
2017-08-10 11:20:00,73.59,73.61,73.55,73.57,12017.0,73.59,73.61,73.55,73.57,12017.0
2017-08-10 11:25:00,73.56,73.62,73.56,73.56,7426.0,73.56,73.62,73.56,73.56,7426.0
2017-08-10 11:30:00,73.56,73.56,73.42,73.52,47368.0,73.56,73.56,73.42,73.52,47368.0
2017-08-10 11:35:00,73.52,73.67,73.52,73.65,34383.0,73.52,73.67,73.52,73.65,34383.0
2017-08-10 11:40:00,73.64,73.64,73.4,73.4,6675.0,73.64,73.64,73.4,73.4,6675.0
2017-08-10 11:45:00,73.38,73.43,73.34,73.39,59315.0,73.38,73.43,73.34,73.39,59315.0
2017-08-10 11:50:00,73.38,73.4,73.3,73.35,47437.0,73.38,73.4,73.3,73.35,47437.0
2017-08-10 11:55:00,73.34,73.36,73.23,73.27,43423.0,73.34,73.36,73.23,73.27,43423.0
2017-08-10 12:00:00,73.26,73.26,73.08,73.17,16325.0,73.26,73.26,73.08,73.17,16325.0
2017-08-10 12:05:00,73.16,73.31,73.14,73.31,17754.0,73.16,73.31,73.14,73.31,17754.0
2017-08-10 12:10:00,73.29,73.31,73.21,73.3,11355.0,73.29,73.31,73.21,73.3,11355.0
2017-08-10 12:15:00,73.26,73.32,73.21,73.21,230745.0,73.26,73.32,73.21,73.21,230745.0
2017-08-10 12:20:00,73.22,73.25,73.12,73.2,16443.0,73.22,73.25,73.12,73.2,16443.0
2017-08-10 12:25:00,73.2,73.28,73.19,73.21,9769.0,73.2,73.28,73.19,73.21,9769.0
2017-08-10 12:30:00,73.23,73.24,73.16,73.16,11573.0,73.23,73.24,73.16,73.16,11573.0
2017-08-10 12:35:00,73.16,73.26,73.12,73.2,25690.0,73.16,73.26,73.12,73.2,25690.0
2017-08-10 12:40:00,73.2,73.3,73.13,73.26,46640.0,73.2,73.3,73.13,73.26,46640.0
2017-08-10 12:45:00,73.28,73.39,73.19,73.21,61409.0,73.28,73.39,73.19,73.21,61409.0
2017-08-10 12:50:00,73.21,73.23,73.14,73.18,7547.0,73.21,73.23,73.14,73.18,7547.0
2017-08-10 12:55:00,73.16,73.16,72.98,72.99,15758.0,73.16,73.16,72.98,72.99,15758.0
2017-08-10 13:00:00,72.98,73.04,72.96,73.03,31570.0,72.98,73.04,72.96,73.03,31570.0
2017-08-10 13:05:00,73.01,73.07,72.97,72.97,13479.0,73.01,73.07,72.97,72.97,13479.0
2017-08-10 13:10:00,72.98,72.99,72.84,72.85,24998.0,72.98,72.99,72.84,72.85,24998.0
2017-08-10 13:15:00,72.86,72.87,72.78,72.86,10163.0,72.86,72.87,72.78,72.86,10163.0
2017-08-10 13:20:00,72.83,72.99,72.82,72.96,21419.0,72.83,72.99,72.82,72.96,21419.0
2017-08-10 13:25:00,72.97,73.18,72.95,73.15,62202.0,72.97,73.18,72.95,73.15,62202.0
2017-08-10 13:30:00,73.14,73.24,73.09,73.14,24434.0,73.14,73.24,73.09,73.14,24434.0
2017-08-10 13:35:00,73.12,73.12,73.0,73.02,71204.0,73.12,73.12,73.0,73.02,71204.0
2017-08-10 13:40:00,73.0,73.07,72.9,73.03,78169.0,73.0,73.07,72.9,73.03,78169.0
2017-08-10 13:45:00,73.03,73.06,72.91,72.95,33114.0,73.03,73.06,72.91,72.95,33114.0
2017-08-10 13:50:00,72.93,72.95,72.86,72.89,8581.0,72.93,72.95,72.86,72.89,8581.0
2017-08-10 13:55:00,72.89,72.97,72.81,72.94,12415.0,72.89,72.97,72.81,72.94,12415.0
2017-08-10 14:00:00,72.94,73.11,72.93,73.08,34281.0,72.94,73.11,72.93,73.08,34281.0
2017-08-10 14:05:00,73.07,73.14,73.04,73.14,12975.0,73.07,73.14,73.04,73.14,12975.0
2017-08-10 14:10:00,73.14,73.18,73.12,73.17,15925.0,73.14,73.18,73.12,73.17,15925.0
2017-08-10 14:15:00,73.15,73.18,73.11,73.18,14521.0,73.15,73.18,73.11,73.18,14521.0
2017-08-10 14:20:00,73.18,73.3,73.18,73.3,26984.0,73.18,73.3,73.18,73.3,26984.0
2017-08-10 14:25:00,73.3,73.33,73.25,73.27,34424.0,73.3,73.33,73.25,73.27,34424.0
2017-08-10 14:30:00,73.27,73.43,73.27,73.4,29560.0,73.27,73.43,73.27,73.4,29560.0
2017-08-10 14:35:00,73.4,73.55,73.38,73.49,36479.0,73.4,73.55,73.38,73.49,36479.0
2017-08-10 14:40:00,73.49,73.53,73.48,73.51,18854.0,73.49,73.53,73.48,73.51,18854.0
2017-08-10 14:45:00,73.5,73.61,73.49,73.56,14794.0,73.5,73.61,73.49,73.56,14794.0
2017-08-10 14:50:00,73.56,73.64,73.56,73.56,16093.0,73.56,73.64,73.56,73.56,16093.0
2017-08-10 14:55:00,73.57,73.57,73.36,73.37,13174.0,73.57,73.57,73.36,73.37,13174.0
2017-08-10 15:00:00,73.37,73.39,73.24,73.28,18429.0,73.37,73.39,73.24,73.28,18429.0
2017-08-10 15:05:00,73.3,73.3,73.24,73.26,26012.0,73.3,73.3,73.24,73.26,26012.0
2017-08-10 15:10:00,73.26,73.29,73.15,73.17,31865.0,73.26,73.29,73.15,73.17,31865.0
2017-08-10 15:15:00,73.15,73.17,73.05,73.1,16790.0,73.15,73.17,73.05,73.1,16790.0
2017-08-10 15:20:00,73.13,73.16,73.09,73.12,17560.0,73.13,73.16,73.09,73.12,17560.0
2017-08-10 15:25:00,73.13,73.13,73.05,73.13,28939.0,73.13,73.13,73.05,73.13,28939.0
2017-08-10 15:30:00,73.14,73.18,73.1,73.12,19738.0,73.14,73.18,73.1,73.12,19738.0
2017-08-10 15:35:00,73.12,73.17,73.08,73.14,34251.0,73.12,73.17,73.08,73.14,34251.0
2017-08-10 15:40:00,73.13,73.19,73.11,73.15,23400.0,73.13,73.19,73.11,73.15,23400.0
2017-08-10 15:45:00,73.13,73.17,73.02,73.04,62643.0,73.13,73.17,73.02,73.04,62643.0
2017-08-10 15:50:00,73.03,73.06,73.0,73.01,58056.0,73.03,73.06,73.0,73.01,58056.0
2017-08-10 15:55:00,73.02,73.14,73.01,73.09,162731.0,73.02,73.14,73.01,73.09,162731.0
2017-08-11 09:30:00,73.06,73.33,72.85,73.02,44187.0,73.06,73.33,72.85,73.02,44187.0
2017-08-11 09:35:00,73.03,73.26,72.9,73.19,61813.0,73.03,73.26,72.9,73.19,61813.0
2017-08-11 09:40:00,73.22,73.47,73.19,73.41,28734.0,73.22,73.47,73.19,73.41,28734.0
2017-08-11 09:45:00,73.48,73.48,73.15,73.31,18767.0,73.48,73.48,73.15,73.31,18767.0
2017-08-11 09:50:00,73.32,73.45,73.28,73.38,64070.0,73.32,73.45,73.28,73.38,64070.0
2017-08-11 09:55:00,73.44,73.49,73.3,73.34,10113.0,73.44,73.49,73.3,73.34,10113.0
2017-08-11 10:00:00,73.33,73.48,73.26,73.44,22639.0,73.33,73.48,73.26,73.44,22639.0
2017-08-11 10:05:00,73.42,73.53,73.42,73.47,15465.0,73.42,73.53,73.42,73.47,15465.0
2017-08-11 10:10:00,73.49,73.5,73.34,73.34,6000.0,73.49,73.5,73.34,73.34,6000.0
2017-08-11 10:15:00,73.34,73.37,73.26,73.3,27736.0,73.34,73.37,73.26,73.3,27736.0
2017-08-11 10:20:00,73.28,73.48,73.28,73.4,10346.0,73.28,73.48,73.28,73.4,10346.0
2017-08-11 10:25:00,73.42,73.6,73.39,73.53,18830.0,73.42,73.6,73.39,73.53,18830.0
2017-08-11 10:30:00,73.6,73.62,73.52,73.59,11216.0,73.6,73.62,73.52,73.59,11216.0
2017-08-11 10:35:00,73.6,73.64,73.53,73.54,18751.0,73.6,73.64,73.53,73.54,18751.0
2017-08-11 10:40:00,73.55,73.65,73.53,73.65,11753.0,73.55,73.65,73.53,73.65,11753.0
2017-08-11 10:45:00,73.63,73.78,73.62,73.77,8200.0,73.63,73.78,73.62,73.77,8200.0
2017-08-11 10:50:00,73.75,73.79,73.7,73.77,29108.0,73.75,73.79,73.7,73.77,29108.0
2017-08-11 10:55:00,73.77,73.89,73.75,73.88,35347.0,73.77,73.89,73.75,73.88,35347.0
2017-08-11 11:00:00,73.83,73.85,73.79,73.83,14845.0,73.83,73.85,73.79,73.83,14845.0
2017-08-11 11:05:00,73.83,73.84,73.79,73.83,9400.0,73.83,73.84,73.79,73.83,9400.0
2017-08-11 11:10:00,73.83,73.86,73.77,73.77,12031.0,73.83,73.86,73.77,73.77,12031.0
2017-08-11 11:15:00,73.77,73.8,73.69,73.71,18668.0,73.77,73.8,73.69,73.71,18668.0
2017-08-11 11:20:00,73.7,73.75,73.65,73.68,12158.0,73.7,73.75,73.65,73.68,12158.0
2017-08-11 11:25:00,73.67,73.67,73.47,73.48,13397.0,73.67,73.67,73.47,73.48,13397.0
2017-08-11 11:30:00,73.51,73.59,73.5,73.56,15066.0,73.51,73.59,73.5,73.56,15066.0
2017-08-11 11:35:00,73.58,73.62,73.56,73.61,12303.0,73.58,73.62,73.56,73.61,12303.0
2017-08-11 11:40:00,73.61,73.63,73.58,73.61,10450.0,73.61,73.63,73.58,73.61,10450.0
2017-08-11 11:45:00,73.6,73.7,73.59,73.66,6213.0,73.6,73.7,73.59,73.66,6213.0
2017-08-11 11:50:00,73.66,73.7,73.54,73.56,7793.0,73.66,73.7,73.54,73.56,7793.0
2017-08-11 11:55:00,73.57,73.69,73.57,73.64,38207.0,73.57,73.69,73.57,73.64,38207.0
2017-08-11 12:00:00,73.66,73.68,73.57,73.59,9009.0,73.66,73.68,73.57,73.59,9009.0
2017-08-11 12:05:00,73.6,73.63,73.56,73.62,30597.0,73.6,73.63,73.56,73.62,30597.0
2017-08-11 12:10:00,73.64,73.71,73.62,73.67,5226.0,73.64,73.71,73.62,73.67,5226.0
2017-08-11 12:15:00,73.67,73.68,73.6,73.65,9082.0,73.67,73.68,73.6,73.65,9082.0
2017-08-11 12:20:00,73.65,73.73,73.63,73.7,3840.0,73.65,73.73,73.63,73.7,3840.0
2017-08-11 12:25:00,73.71,73.78,73.71,73.75,13928.0,73.71,73.78,73.71,73.75,13928.0
2017-08-11 12:30:00,73.77,73.79,73.69,73.73,8600.0,73.77,73.79,73.69,73.73,8600.0
2017-08-11 12:35:00,73.74,73.77,73.73,73.74,1400.0,73.74,73.77,73.73,73.74,1400.0
2017-08-11 12:40:00,73.73,73.8,73.72,73.8,55022.0,73.73,73.8,73.72,73.8,55022.0
2017-08-11 12:45:00,73.79,73.79,73.68,73.7,9514.0,73.79,73.79,73.68,73.7,9514.0
2017-08-11 12:50:00,73.68,73.73,73.67,73.72,19806.0,73.68,73.73,73.67,73.72,19806.0
2017-08-11 12:55:00,73.74,73.76,73.7,73.71,6829.0,73.74,73.76,73.7,73.71,6829.0
2017-08-11 13:00:00,73.73,73.73,73.71,73.73,2708.0,73.73,73.73,73.71,73.73,2708.0
2017-08-11 13:05:00,73.71,73.75,73.71,73.75,2646.0,73.71,73.75,73.71,73.75,2646.0
2017-08-11 13:10:00,73.73,73.75,73.71,73.72,3593.0,73.73,73.75,73.71,73.72,3593.0
2017-08-11 13:15:00,73.73,73.76,73.7,73.75,33891.0,73.73,73.76,73.7,73.75,33891.0
2017-08-11 13:20:00,73.73,73.77,73.67,73.68,6033.0,73.73,73.77,73.67,73.68,6033.0
2017-08-11 13:25:00,73.67,73.72,73.66,73.68,8593.0,73.67,73.72,73.66,73.68,8593.0
2017-08-11 13:30:00,73.67,73.75,73.65,73.7,7466.0,73.67,73.75,73.65,73.7,7466.0
2017-08-11 13:35:00,73.7,73.75,73.68,73.73,31700.0,73.7,73.75,73.68,73.73,31700.0
2017-08-11 13:40:00,73.72,73.74,73.7,73.72,10316.0,73.72,73.74,73.7,73.72,10316.0
2017-08-11 13:45:00,73.71,73.71,73.66,73.68,22702.0,73.71,73.71,73.66,73.68,22702.0
2017-08-11 13:50:00,73.68,73.68,73.59,73.63,8332.0,73.68,73.68,73.59,73.63,8332.0
2017-08-11 13:55:00,73.63,73.67,73.62,73.66,10765.0,73.63,73.67,73.62,73.66,10765.0
2017-08-11 14:00:00,73.66,73.75,73.66,73.71,11882.0,73.66,73.75,73.66,73.71,11882.0
2017-08-11 14:05:00,73.71,73.71,73.64,73.64,14858.0,73.71,73.71,73.64,73.64,14858.0
2017-08-11 14:10:00,73.64,73.65,73.58,73.61,10256.0,73.64,73.65,73.58,73.61,10256.0
2017-08-11 14:15:00,73.61,73.67,73.58,73.59,11480.0,73.61,73.67,73.58,73.59,11480.0
2017-08-11 14:20:00,73.59,73.61,73.55,73.55,10505.0,73.59,73.61,73.55,73.55,10505.0
2017-08-11 14:25:00,73.54,73.55,73.5,73.5,9482.0,73.54,73.55,73.5,73.5,9482.0
2017-08-11 14:30:00,73.5,73.52,73.47,73.5,18135.0,73.5,73.52,73.47,73.5,18135.0
2017-08-11 14:35:00,73.49,73.49,73.4,73.43,15257.0,73.49,73.49,73.4,73.43,15257.0
2017-08-11 14:40:00,73.42,73.51,73.42,73.48,42880.0,73.42,73.51,73.42,73.48,42880.0
2017-08-11 14:45:00,73.48,73.53,73.47,73.48,13338.0,73.48,73.53,73.47,73.48,13338.0
2017-08-11 14:50:00,73.48,73.49,73.37,73.37,8735.0,73.48,73.49,73.37,73.37,8735.0
2017-08-11 14:55:00,73.38,73.39,73.28,73.3,8936.0,73.38,73.39,73.28,73.3,8936.0
2017-08-11 15:00:00,73.3,73.35,73.29,73.33,8359.0,73.3,73.35,73.29,73.33,8359.0
2017-08-11 15:05:00,73.33,73.39,73.33,73.33,13689.0,73.33,73.39,73.33,73.33,13689.0
2017-08-11 15:10:00,73.33,73.39,73.32,73.36,17445.0,73.33,73.39,73.32,73.36,17445.0
2017-08-11 15:15:00,73.36,73.43,73.35,73.41,15875.0,73.36,73.43,73.35,73.41,15875.0
2017-08-11 15:20:00,73.41,73.46,73.4,73.45,18145.0,73.41,73.46,73.4,73.45,18145.0
2017-08-11 15:25:00,73.46,73.58,73.45,73.58,41825.0,73.46,73.58,73.45,73.58,41825.0
2017-08-11 15:30:00,73.58,73.66,73.57,73.64,13112.0,73.58,73.66,73.57,73.64,13112.0
2017-08-11 15:35:00,73.64,73.64,73.56,73.62,22143.0,73.64,73.64,73.56,73.62,22143.0
2017-08-11 15:40:00,73.63,73.63,73.58,73.59,14361.0,73.63,73.63,73.58,73.59,14361.0
2017-08-11 15:45:00,73.58,73.67,73.58,73.6,30131.0,73.58,73.67,73.58,73.6,30131.0
2017-08-11 15:50:00,73.6,73.63,73.55,73.62,40962.0,73.6,73.63,73.55,73.62,40962.0
2017-08-11 15:55:00,73.62,73.63,73.44,73.5,84535.0,73.62,73.63,73.44,73.5,84535.0
2017-08-14 09:30:00,74.05,74.5,73.95,74.5,55978.0,74.05,74.5,73.95,74.5,55978.0
2017-08-14 09:35:00,74.5,75.08,74.46,74.98,71480.0,74.5,75.08,74.46,74.98,71480.0
2017-08-14 09:40:00,74.88,75.45,74.76,75.06,120249.0,74.88,75.45,74.76,75.06,120249.0
2017-08-14 09:45:00,75.03,75.49,75.03,75.38,39653.0,75.03,75.49,75.03,75.38,39653.0
2017-08-14 09:50:00,75.39,75.45,75.18,75.23,79895.0,75.39,75.45,75.18,75.23,79895.0
2017-08-14 09:55:00,75.24,75.44,75.24,75.32,61540.0,75.24,75.44,75.24,75.32,61540.0
2017-08-14 10:00:00,75.32,75.48,75.28,75.44,36569.0,75.32,75.48,75.28,75.44,36569.0
2017-08-14 10:05:00,75.42,75.47,75.3,75.3,24280.0,75.42,75.47,75.3,75.3,24280.0
2017-08-14 10:10:00,75.32,75.44,75.32,75.36,11426.0,75.32,75.44,75.32,75.36,11426.0
2017-08-14 10:15:00,75.35,75.44,75.34,75.39,12118.0,75.35,75.44,75.34,75.39,12118.0
2017-08-14 10:20:00,75.39,75.53,75.38,75.5,23836.0,75.39,75.53,75.38,75.5,23836.0
2017-08-14 10:25:00,75.48,75.55,75.4,75.41,24726.0,75.48,75.55,75.4,75.41,24726.0
2017-08-14 10:30:00,75.42,75.59,75.42,75.52,36451.0,75.42,75.59,75.42,75.52,36451.0
2017-08-14 10:35:00,75.52,75.53,75.27,75.41,30916.0,75.52,75.53,75.27,75.41,30916.0
2017-08-14 10:40:00,75.4,75.57,75.33,75.57,33701.0,75.4,75.57,75.33,75.57,33701.0
2017-08-14 10:45:00,75.57,75.7,75.25,75.66,115887.0,75.57,75.7,75.25,75.66,115887.0
2017-08-14 10:50:00,75.67,75.68,75.56,75.56,11586.0,75.67,75.68,75.56,75.56,11586.0
2017-08-14 10:55:00,75.56,75.56,75.49,75.51,56826.0,75.56,75.56,75.49,75.51,56826.0
2017-08-14 11:00:00,75.51,75.56,75.46,75.53,56014.0,75.51,75.56,75.46,75.53,56014.0
2017-08-14 11:05:00,75.55,75.6,75.52,75.55,13823.0,75.55,75.6,75.52,75.55,13823.0
2017-08-14 11:10:00,75.55,75.55,75.43,75.48,28804.0,75.55,75.55,75.43,75.48,28804.0
2017-08-14 11:15:00,75.46,75.47,75.31,75.32,12044.0,75.46,75.47,75.31,75.32,12044.0
2017-08-14 11:20:00,75.33,75.45,75.28,75.41,25970.0,75.33,75.45,75.28,75.41,25970.0
2017-08-14 11:25:00,75.42,75.45,75.28,75.33,13135.0,75.42,75.45,75.28,75.33,13135.0
2017-08-14 11:30:00,75.34,75.43,75.34,75.36,7298.0,75.34,75.43,75.34,75.36,7298.0
2017-08-14 11:35:00,75.34,75.35,75.23,75.26,13253.0,75.34,75.35,75.23,75.26,13253.0
2017-08-14 11:40:00,75.26,75.3,75.05,75.06,12633.0,75.26,75.3,75.05,75.06,12633.0
2017-08-14 11:45:00,75.05,75.1,75.01,75.04,12138.0,75.05,75.1,75.01,75.04,12138.0
2017-08-14 11:50:00,75.02,75.03,74.95,74.95,7071.0,75.02,75.03,74.95,74.95,7071.0
2017-08-14 11:55:00,74.94,74.96,74.88,74.92,12456.0,74.94,74.96,74.88,74.92,12456.0
2017-08-14 12:00:00,74.93,75.01,74.93,74.93,9533.0,74.93,75.01,74.93,74.93,9533.0
2017-08-14 12:05:00,74.92,74.94,74.85,74.89,13953.0,74.92,74.94,74.85,74.89,13953.0
2017-08-14 12:10:00,74.9,74.92,74.87,74.91,3535.0,74.9,74.92,74.87,74.91,3535.0
2017-08-14 12:15:00,74.88,74.97,74.86,74.97,5888.0,74.88,74.97,74.86,74.97,5888.0
2017-08-14 12:20:00,74.96,74.96,74.87,74.87,6252.0,74.96,74.96,74.87,74.87,6252.0
2017-08-14 12:25:00,74.86,74.91,74.79,74.82,5433.0,74.86,74.91,74.79,74.82,5433.0
2017-08-14 12:30:00,74.83,74.88,74.83,74.87,5785.0,74.83,74.88,74.83,74.87,5785.0
2017-08-14 12:35:00,74.87,74.88,74.82,74.85,3100.0,74.87,74.88,74.82,74.85,3100.0
2017-08-14 12:40:00,74.84,74.87,74.82,74.83,9530.0,74.84,74.87,74.82,74.83,9530.0
2017-08-14 12:45:00,74.82,74.86,74.8,74.84,5769.0,74.82,74.86,74.8,74.84,5769.0
2017-08-14 12:50:00,74.82,74.85,74.74,74.74,8787.0,74.82,74.85,74.74,74.74,8787.0
2017-08-14 12:55:00,74.75,74.83,74.69,74.83,44381.0,74.75,74.83,74.69,74.83,44381.0
2017-08-14 13:00:00,74.83,74.9,74.79,74.88,35358.0,74.83,74.9,74.79,74.88,35358.0
2017-08-14 13:05:00,74.87,74.92,74.81,74.84,27740.0,74.87,74.92,74.81,74.84,27740.0
2017-08-14 13:10:00,74.84,74.86,74.66,74.76,29015.0,74.84,74.86,74.66,74.76,29015.0
2017-08-14 13:15:00,74.74,74.75,74.54,74.58,10300.0,74.74,74.75,74.54,74.58,10300.0
2017-08-14 13:20:00,74.56,74.58,74.49,74.51,8682.0,74.56,74.58,74.49,74.51,8682.0
2017-08-14 13:25:00,74.52,74.62,74.49,74.58,17462.0,74.52,74.62,74.49,74.58,17462.0
2017-08-14 13:30:00,74.57,74.6,74.52,74.58,10914.0,74.57,74.6,74.52,74.58,10914.0
2017-08-14 13:35:00,74.58,74.6,74.54,74.55,8550.0,74.58,74.6,74.54,74.55,8550.0
2017-08-14 13:40:00,74.55,74.63,74.52,74.56,25583.0,74.55,74.63,74.52,74.56,25583.0
2017-08-14 13:45:00,74.55,74.59,74.51,74.58,10184.0,74.55,74.59,74.51,74.58,10184.0
2017-08-14 13:50:00,74.58,74.59,74.48,74.51,18726.0,74.58,74.59,74.48,74.51,18726.0
2017-08-14 13:55:00,74.51,74.61,74.5,74.6,13770.0,74.51,74.61,74.5,74.6,13770.0
2017-08-14 14:00:00,74.6,74.8,74.6,74.77,10045.0,74.6,74.8,74.6,74.77,10045.0
2017-08-14 14:05:00,74.77,74.82,74.7,74.72,19576.0,74.77,74.82,74.7,74.72,19576.0
2017-08-14 14:10:00,74.69,74.7,74.61,74.61,5901.0,74.69,74.7,74.61,74.61,5901.0
2017-08-14 14:15:00,74.61,74.64,74.57,74.62,8664.0,74.61,74.64,74.57,74.62,8664.0
2017-08-14 14:20:00,74.64,74.7,74.64,74.67,5910.0,74.64,74.7,74.64,74.67,5910.0
2017-08-14 14:25:00,74.67,74.74,74.65,74.74,10986.0,74.67,74.74,74.65,74.74,10986.0
2017-08-14 14:30:00,74.74,74.75,74.57,74.57,6900.0,74.74,74.75,74.57,74.57,6900.0
2017-08-14 14:35:00,74.57,74.78,74.57,74.78,13480.0,74.57,74.78,74.57,74.78,13480.0
2017-08-14 14:40:00,74.79,74.79,74.65,74.67,8639.0,74.79,74.79,74.65,74.67,8639.0
2017-08-14 14:45:00,74.66,74.67,74.53,74.55,11466.0,74.66,74.67,74.53,74.55,11466.0
2017-08-14 14:50:00,74.51,74.59,74.47,74.59,10169.0,74.51,74.59,74.47,74.59,10169.0
2017-08-14 14:55:00,74.58,74.72,74.55,74.62,22945.0,74.58,74.72,74.55,74.62,22945.0
2017-08-14 15:00:00,74.63,74.65,74.54,74.62,5119.0,74.63,74.65,74.54,74.62,5119.0
2017-08-14 15:05:00,74.62,74.62,74.56,74.56,5047.0,74.62,74.62,74.56,74.56,5047.0
2017-08-14 15:10:00,74.55,74.6,74.53,74.58,5903.0,74.55,74.6,74.53,74.58,5903.0
2017-08-14 15:15:00,74.6,74.66,74.57,74.66,10231.0,74.6,74.66,74.57,74.66,10231.0
2017-08-14 15:20:00,74.66,74.68,74.6,74.65,14945.0,74.66,74.68,74.6,74.65,14945.0
2017-08-14 15:25:00,74.65,74.74,74.55,74.74,40290.0,74.65,74.74,74.55,74.74,40290.0
2017-08-14 15:30:00,74.75,74.77,74.63,74.64,20258.0,74.75,74.77,74.63,74.64,20258.0
2017-08-14 15:35:00,74.65,74.67,74.55,74.61,26538.0,74.65,74.67,74.55,74.61,26538.0
2017-08-14 15:40:00,74.6,74.69,74.57,74.64,88902.0,74.6,74.69,74.57,74.64,88902.0
2017-08-14 15:45:00,74.63,74.66,74.59,74.62,28261.0,74.63,74.66,74.59,74.62,28261.0
2017-08-14 15:50:00,74.63,74.73,74.62,74.72,55067.0,74.63,74.73,74.62,74.72,55067.0
2017-08-14 15:55:00,74.72,74.72,74.59,74.6,102676.0,74.72,74.72,74.59,74.6,102676.0
2017-08-15 09:30:00,74.57,74.89,73.9,74.25,63487.0,74.57,74.89,73.9,74.25,63487.0
2017-08-15 09:35:00,74.24,74.26,73.93,74.08,61743.0,74.24,74.26,73.93,74.08,61743.0
2017-08-15 09:40:00,74.06,74.25,73.98,74.08,52994.0,74.06,74.25,73.98,74.08,52994.0
2017-08-15 09:45:00,74.07,74.14,73.89,73.99,31867.0,74.07,74.14,73.89,73.99,31867.0
2017-08-15 09:50:00,73.98,74.13,73.84,74.04,50406.0,73.98,74.13,73.84,74.04,50406.0
2017-08-15 09:55:00,74.05,74.15,73.9,74.1,57129.0,74.05,74.15,73.9,74.1,57129.0
2017-08-15 10:00:00,74.1,74.26,74.03,74.24,27628.0,74.1,74.26,74.03,74.24,27628.0
2017-08-15 10:05:00,74.24,74.35,74.19,74.35,26851.0,74.24,74.35,74.19,74.35,26851.0
2017-08-15 10:10:00,74.33,74.54,74.28,74.52,26574.0,74.33,74.54,74.28,74.52,26574.0
2017-08-15 10:15:00,74.52,74.54,74.39,74.51,77215.0,74.52,74.54,74.39,74.51,77215.0
2017-08-15 10:20:00,74.52,74.54,74.31,74.35,17677.0,74.52,74.54,74.31,74.35,17677.0
2017-08-15 10:25:00,74.36,74.39,74.21,74.23,51233.0,74.36,74.39,74.21,74.23,51233.0
2017-08-15 10:30:00,74.21,74.24,74.09,74.12,19004.0,74.21,74.24,74.09,74.12,19004.0
2017-08-15 10:35:00,74.11,74.28,74.08,74.27,37767.0,74.11,74.28,74.08,74.27,37767.0
2017-08-15 10:40:00,74.27,74.28,74.1,74.1,49706.0,74.27,74.28,74.1,74.1,49706.0
2017-08-15 10:45:00,74.08,74.34,74.01,74.29,51160.0,74.08,74.34,74.01,74.29,51160.0
2017-08-15 10:50:00,74.25,74.34,74.23,74.28,23028.0,74.25,74.34,74.23,74.28,23028.0
2017-08-15 10:55:00,74.28,74.36,74.27,74.33,33713.0,74.28,74.36,74.27,74.33,33713.0
2017-08-15 11:00:00,74.26,74.3,74.22,74.3,14424.0,74.26,74.3,74.22,74.3,14424.0
2017-08-15 11:05:00,74.29,74.31,74.22,74.29,35084.0,74.29,74.31,74.22,74.29,35084.0
2017-08-15 11:10:00,74.27,74.41,74.27,74.37,53983.0,74.27,74.41,74.27,74.37,53983.0
2017-08-15 11:15:00,74.4,74.41,74.35,74.35,5200.0,74.4,74.41,74.35,74.35,5200.0
2017-08-15 11:20:00,74.33,74.53,74.3,74.5,39631.0,74.33,74.53,74.3,74.5,39631.0
2017-08-15 11:25:00,74.48,74.49,74.37,74.48,10978.0,74.48,74.49,74.37,74.48,10978.0
2017-08-15 11:30:00,74.45,74.47,74.38,74.38,13898.0,74.45,74.47,74.38,74.38,13898.0
2017-08-15 11:35:00,74.38,74.39,74.33,74.33,3833.0,74.38,74.39,74.33,74.33,3833.0
2017-08-15 11:40:00,74.34,74.36,74.24,74.28,15600.0,74.34,74.36,74.24,74.28,15600.0
2017-08-15 11:45:00,74.28,74.29,74.21,74.24,33930.0,74.28,74.29,74.21,74.24,33930.0
2017-08-15 11:50:00,74.23,74.27,74.2,74.2,16405.0,74.23,74.27,74.2,74.2,16405.0
2017-08-15 11:55:00,74.2,74.2,74.13,74.15,27914.0,74.2,74.2,74.13,74.15,27914.0
2017-08-15 12:00:00,74.16,74.2,74.05,74.1,8644.0,74.16,74.2,74.05,74.1,8644.0
2017-08-15 12:05:00,74.07,74.1,74.02,74.03,3400.0,74.07,74.1,74.02,74.03,3400.0
2017-08-15 12:10:00,74.03,74.17,73.99,74.17,11340.0,74.03,74.17,73.99,74.17,11340.0
2017-08-15 12:15:00,74.17,74.3,74.17,74.27,12660.0,74.17,74.3,74.17,74.27,12660.0
2017-08-15 12:20:00,74.27,74.27,74.19,74.25,9800.0,74.27,74.27,74.19,74.25,9800.0
2017-08-15 12:25:00,74.25,74.3,74.22,74.22,8402.0,74.25,74.3,74.22,74.22,8402.0
2017-08-15 12:30:00,74.24,74.32,74.23,74.3,11582.0,74.24,74.32,74.23,74.3,11582.0
2017-08-15 12:35:00,74.3,74.37,74.3,74.31,33900.0,74.3,74.37,74.3,74.31,33900.0
2017-08-15 12:40:00,74.31,74.42,74.31,74.37,7777.0,74.31,74.42,74.31,74.37,7777.0
2017-08-15 12:45:00,74.36,74.38,74.33,74.35,19700.0,74.36,74.38,74.33,74.35,19700.0
2017-08-15 12:50:00,74.36,74.43,74.33,74.34,4275.0,74.36,74.43,74.33,74.34,4275.0
2017-08-15 12:55:00,74.31,74.32,74.24,74.28,10675.0,74.31,74.32,74.24,74.28,10675.0
2017-08-15 13:00:00,74.29,74.29,74.2,74.2,17354.0,74.29,74.29,74.2,74.2,17354.0
2017-08-15 13:05:00,74.22,74.27,74.2,74.22,61410.0,74.22,74.27,74.2,74.22,61410.0
2017-08-15 13:10:00,74.2,74.29,74.17,74.17,63300.0,74.2,74.29,74.17,74.17,63300.0
2017-08-15 13:15:00,74.14,74.14,74.01,74.08,70236.0,74.14,74.14,74.01,74.08,70236.0
2017-08-15 13:20:00,74.1,74.1,73.97,73.97,22900.0,74.1,74.1,73.97,73.97,22900.0
2017-08-15 13:25:00,73.97,73.98,73.87,73.93,12235.0,73.97,73.98,73.87,73.93,12235.0
2017-08-15 13:30:00,73.94,74.03,73.94,74.03,16563.0,73.94,74.03,73.94,74.03,16563.0
2017-08-15 13:35:00,74.03,74.03,73.95,73.96,6913.0,74.03,74.03,73.95,73.96,6913.0
2017-08-15 13:40:00,73.96,74.06,73.93,73.94,17322.0,73.96,74.06,73.93,73.94,17322.0
2017-08-15 13:45:00,73.94,74.01,73.92,73.98,37316.0,73.94,74.01,73.92,73.98,37316.0
2017-08-15 13:50:00,73.98,73.98,73.8,73.83,10264.0,73.98,73.98,73.8,73.83,10264.0
2017-08-15 13:55:00,73.82,73.82,73.75,73.76,9523.0,73.82,73.82,73.75,73.76,9523.0
2017-08-15 14:00:00,73.75,73.81,73.71,73.75,38090.0,73.75,73.81,73.71,73.75,38090.0
2017-08-15 14:05:00,73.75,73.81,73.69,73.74,98341.0,73.75,73.81,73.69,73.74,98341.0
2017-08-15 14:10:00,73.75,73.75,73.63,73.64,24122.0,73.75,73.75,73.63,73.64,24122.0
2017-08-15 14:15:00,73.64,73.8,73.63,73.79,13961.0,73.64,73.8,73.63,73.79,13961.0
2017-08-15 14:20:00,73.8,73.91,73.77,73.88,19034.0,73.8,73.91,73.77,73.88,19034.0
2017-08-15 14:25:00,73.88,73.97,73.87,73.9,20271.0,73.88,73.97,73.87,73.9,20271.0
2017-08-15 14:30:00,73.9,73.91,73.65,73.7,76553.0,73.9,73.91,73.65,73.7,76553.0
2017-08-15 14:35:00,73.69,73.73,73.58,73.63,45934.0,73.69,73.73,73.58,73.63,45934.0
2017-08-15 14:40:00,73.6,73.69,73.58,73.64,18947.0,73.6,73.69,73.58,73.64,18947.0
2017-08-15 14:45:00,73.64,73.67,73.6,73.65,14702.0,73.64,73.67,73.6,73.65,14702.0
2017-08-15 14:50:00,73.65,73.72,73.65,73.67,11126.0,73.65,73.72,73.65,73.67,11126.0
2017-08-15 14:55:00,73.68,73.72,73.57,73.57,61366.0,73.68,73.72,73.57,73.57,61366.0
2017-08-15 15:00:00,73.57,73.63,73.52,73.57,25173.0,73.57,73.63,73.52,73.57,25173.0
2017-08-15 15:05:00,73.59,73.61,73.53,73.55,33466.0,73.59,73.61,73.53,73.55,33466.0
2017-08-15 15:10:00,73.55,73.65,73.53,73.65,21064.0,73.55,73.65,73.53,73.65,21064.0
2017-08-15 15:15:00,73.66,73.67,73.57,73.58,7149.0,73.66,73.67,73.57,73.58,7149.0
2017-08-15 15:20:00,73.55,73.61,73.55,73.61,20823.0,73.55,73.61,73.55,73.61,20823.0
2017-08-15 15:25:00,73.61,73.63,73.55,73.56,15840.0,73.61,73.63,73.55,73.56,15840.0
2017-08-15 15:30:00,73.55,73.59,73.54,73.58,22844.0,73.55,73.59,73.54,73.58,22844.0
2017-08-15 15:35:00,73.58,73.58,73.54,73.55,20834.0,73.58,73.58,73.54,73.55,20834.0
2017-08-15 15:40:00,73.56,73.56,73.45,73.46,83744.0,73.56,73.56,73.45,73.46,83744.0
2017-08-15 15:45:00,73.46,73.62,73.46,73.59,65707.0,73.46,73.62,73.46,73.59,65707.0
2017-08-15 15:50:00,73.6,73.6,73.45,73.47,177815.0,73.6,73.6,73.45,73.47,177815.0
2017-08-15 15:55:00,73.48,73.48,73.31,73.46,261026.0,73.48,73.48,73.31,73.46,261026.0
2017-08-16 09:30:00,74.26,74.67,74.22,74.51,61576.0,74.26,74.67,74.22,74.51,61576.0
2017-08-16 09:35:00,74.5,74.72,74.35,74.72,225962.0,74.5,74.72,74.35,74.72,225962.0
2017-08-16 09:40:00,74.68,74.94,74.4,74.9,39920.0,74.68,74.94,74.4,74.9,39920.0
2017-08-16 09:45:00,74.89,74.91,74.54,74.61,42066.0,74.89,74.91,74.54,74.61,42066.0
2017-08-16 09:50:00,74.61,74.75,74.61,74.69,50544.0,74.61,74.75,74.61,74.69,50544.0
2017-08-16 09:55:00,74.73,74.76,74.51,74.59,39147.0,74.73,74.76,74.51,74.59,39147.0
2017-08-16 10:00:00,74.59,74.72,74.53,74.68,79392.0,74.59,74.72,74.53,74.68,79392.0
2017-08-16 10:05:00,74.67,74.82,74.64,74.8,38798.0,74.67,74.82,74.64,74.8,38798.0
2017-08-16 10:10:00,74.8,74.83,74.66,74.68,49343.0,74.8,74.83,74.66,74.68,49343.0
2017-08-16 10:15:00,74.67,74.75,74.65,74.7,14392.0,74.67,74.75,74.65,74.7,14392.0
2017-08-16 10:20:00,74.68,74.81,74.67,74.8,41319.0,74.68,74.81,74.67,74.8,41319.0
2017-08-16 10:25:00,74.79,74.91,74.74,74.91,68684.0,74.79,74.91,74.74,74.91,68684.0
2017-08-16 10:30:00,74.94,75.04,74.88,74.92,19029.0,74.94,75.04,74.88,74.92,19029.0
2017-08-16 10:35:00,74.92,74.97,74.81,74.83,13703.0,74.92,74.97,74.81,74.83,13703.0
2017-08-16 10:40:00,74.83,74.94,74.8,74.94,18056.0,74.83,74.94,74.8,74.94,18056.0
2017-08-16 10:45:00,74.95,75.03,74.8,74.8,12438.0,74.95,75.03,74.8,74.8,12438.0
2017-08-16 10:50:00,74.84,74.9,74.78,74.87,18042.0,74.84,74.9,74.78,74.87,18042.0
2017-08-16 10:55:00,74.87,74.92,74.84,74.9,41324.0,74.87,74.92,74.84,74.9,41324.0
2017-08-16 11:00:00,74.9,74.91,74.79,74.88,30134.0,74.9,74.91,74.79,74.88,30134.0
2017-08-16 11:05:00,74.87,75.04,74.87,74.99,10496.0,74.87,75.04,74.87,74.99,10496.0
2017-08-16 11:10:00,74.96,74.96,74.77,74.78,9544.0,74.96,74.96,74.77,74.78,9544.0
2017-08-16 11:15:00,74.78,74.88,74.78,74.84,17924.0,74.78,74.88,74.78,74.84,17924.0
2017-08-16 11:20:00,74.87,74.87,74.74,74.74,74789.0,74.87,74.87,74.74,74.74,74789.0
2017-08-16 11:25:00,74.73,74.78,74.73,74.77,155147.0,74.73,74.78,74.73,74.77,155147.0
2017-08-16 11:30:00,74.76,74.87,74.73,74.87,12007.0,74.76,74.87,74.73,74.87,12007.0
2017-08-16 11:35:00,74.88,74.88,74.81,74.82,9529.0,74.88,74.88,74.81,74.82,9529.0
2017-08-16 11:40:00,74.82,74.85,74.73,74.83,383569.0,74.82,74.85,74.73,74.83,383569.0
2017-08-16 11:45:00,74.84,74.88,74.75,74.77,37017.0,74.84,74.88,74.75,74.77,37017.0
2017-08-16 11:50:00,74.77,74.84,74.73,74.82,61472.0,74.77,74.84,74.73,74.82,61472.0
2017-08-16 11:55:00,74.81,74.82,74.75,74.8,22808.0,74.81,74.82,74.75,74.8,22808.0
2017-08-16 12:00:00,74.8,74.8,74.68,74.75,10186.0,74.8,74.8,74.68,74.75,10186.0
2017-08-16 12:05:00,74.73,74.8,74.69,74.76,34023.0,74.73,74.8,74.69,74.76,34023.0
2017-08-16 12:10:00,74.75,74.81,74.74,74.79,36969.0,74.75,74.81,74.74,74.79,36969.0
2017-08-16 12:15:00,74.78,74.82,74.69,74.72,318557.0,74.78,74.82,74.69,74.72,318557.0
2017-08-16 12:20:00,74.72,74.73,74.66,74.7,13047.0,74.72,74.73,74.66,74.7,13047.0
2017-08-16 12:25:00,74.67,74.67,74.54,74.56,10640.0,74.67,74.67,74.54,74.56,10640.0
2017-08-16 12:30:00,74.58,74.63,74.4,74.46,26653.0,74.58,74.63,74.4,74.46,26653.0
2017-08-16 12:35:00,74.45,74.49,74.43,74.46,13600.0,74.45,74.49,74.43,74.46,13600.0
2017-08-16 12:40:00,74.48,74.59,74.47,74.59,38623.0,74.48,74.59,74.47,74.59,38623.0
2017-08-16 12:45:00,74.59,74.68,74.59,74.64,10792.0,74.59,74.68,74.59,74.64,10792.0
2017-08-16 12:50:00,74.64,74.65,74.53,74.59,14500.0,74.64,74.65,74.53,74.59,14500.0
2017-08-16 12:55:00,74.59,74.68,74.55,74.68,20374.0,74.59,74.68,74.55,74.68,20374.0
2017-08-16 13:00:00,74.68,74.77,74.65,74.73,25866.0,74.68,74.77,74.65,74.73,25866.0
2017-08-16 13:05:00,74.71,74.82,74.71,74.78,14486.0,74.71,74.82,74.71,74.78,14486.0
2017-08-16 13:10:00,74.78,74.84,74.65,74.67,13345.0,74.78,74.84,74.65,74.67,13345.0
2017-08-16 13:15:00,74.67,74.73,74.62,74.67,14322.0,74.67,74.73,74.62,74.67,14322.0
2017-08-16 13:20:00,74.66,74.66,74.57,74.65,19725.0,74.66,74.66,74.57,74.65,19725.0
2017-08-16 13:25:00,74.65,74.66,74.55,74.6,41212.0,74.65,74.66,74.55,74.6,41212.0
2017-08-16 13:30:00,74.6,74.61,74.51,74.58,42606.0,74.6,74.61,74.51,74.58,42606.0
2017-08-16 13:35:00,74.58,74.6,74.53,74.55,20272.0,74.58,74.6,74.53,74.55,20272.0
2017-08-16 13:40:00,74.56,74.61,74.51,74.52,36777.0,74.56,74.61,74.51,74.52,36777.0
2017-08-16 13:45:00,74.52,74.67,74.51,74.61,50444.0,74.52,74.67,74.51,74.61,50444.0
2017-08-16 13:50:00,74.63,74.66,74.53,74.57,38207.0,74.63,74.66,74.53,74.57,38207.0
2017-08-16 13:55:00,74.57,74.61,74.53,74.53,20119.0,74.57,74.61,74.53,74.53,20119.0
2017-08-16 14:00:00,74.55,74.63,74.51,74.54,16413.0,74.55,74.63,74.51,74.54,16413.0
2017-08-16 14:05:00,74.55,74.58,74.44,74.46,44845.0,74.55,74.58,74.44,74.46,44845.0
2017-08-16 14:10:00,74.47,74.53,74.45,74.53,9600.0,74.47,74.53,74.45,74.53,9600.0
2017-08-16 14:15:00,74.51,74.56,74.44,74.51,24591.0,74.51,74.56,74.44,74.51,24591.0
2017-08-16 14:20:00,74.5,74.55,74.31,74.36,119991.0,74.5,74.55,74.31,74.36,119991.0
2017-08-16 14:25:00,74.36,74.54,74.35,74.53,14100.0,74.36,74.54,74.35,74.53,14100.0
2017-08-16 14:30:00,74.52,74.54,74.46,74.53,19918.0,74.52,74.54,74.46,74.53,19918.0
2017-08-16 14:35:00,74.54,74.54,74.38,74.5,15733.0,74.54,74.54,74.38,74.5,15733.0
2017-08-16 14:40:00,74.49,74.54,74.47,74.52,60747.0,74.49,74.54,74.47,74.52,60747.0
2017-08-16 14:45:00,74.51,74.56,74.47,74.56,31974.0,74.51,74.56,74.47,74.56,31974.0
2017-08-16 14:50:00,74.57,74.6,74.48,74.5,17189.0,74.57,74.6,74.48,74.5,17189.0
2017-08-16 14:55:00,74.51,74.53,74.47,74.47,9183.0,74.51,74.53,74.47,74.47,9183.0
2017-08-16 15:00:00,74.48,74.52,74.47,74.47,10137.0,74.48,74.52,74.47,74.47,10137.0
2017-08-16 15:05:00,74.49,74.49,74.42,74.46,11857.0,74.49,74.49,74.42,74.46,11857.0
2017-08-16 15:10:00,74.46,74.48,74.4,74.45,37622.0,74.46,74.48,74.4,74.45,37622.0
2017-08-16 15:15:00,74.45,74.55,74.44,74.5,29892.0,74.45,74.55,74.44,74.5,29892.0
2017-08-16 15:20:00,74.5,74.67,74.48,74.64,426279.0,74.5,74.67,74.48,74.64,426279.0
2017-08-16 15:25:00,74.64,74.64,74.58,74.58,34407.0,74.64,74.64,74.58,74.58,34407.0
2017-08-16 15:30:00,74.59,74.62,74.56,74.57,23874.0,74.59,74.62,74.56,74.57,23874.0
2017-08-16 15:35:00,74.58,74.58,74.49,74.52,15412.0,74.58,74.58,74.49,74.52,15412.0
2017-08-16 15:40:00,74.52,74.57,74.5,74.51,29868.0,74.52,74.57,74.5,74.51,29868.0
2017-08-16 15:45:00,74.5,74.56,74.49,74.5,33803.0,74.5,74.56,74.49,74.5,33803.0
2017-08-16 15:50:00,74.49,74.5,74.4,74.44,96961.0,74.49,74.5,74.4,74.44,96961.0
2017-08-16 15:55:00,74.43,74.45,74.37,74.44,134643.0,74.43,74.45,74.37,74.44,134643.0
2017-08-17 09:30:00,74.03,74.03,73.2,73.62,44155.0,74.03,74.03,73.2,73.62,44155.0
2017-08-17 09:35:00,73.62,74.13,73.56,74.12,21805.0,73.62,74.13,73.56,74.12,21805.0
2017-08-17 09:40:00,74.09,74.49,73.97,74.49,30491.0,74.09,74.49,73.97,74.49,30491.0
2017-08-17 09:45:00,74.5,74.51,74.27,74.27,24373.0,74.5,74.51,74.27,74.27,24373.0
2017-08-17 09:50:00,74.33,74.5,74.22,74.45,43260.0,74.33,74.5,74.22,74.45,43260.0
2017-08-17 09:55:00,74.47,74.47,74.33,74.33,16146.0,74.47,74.47,74.33,74.33,16146.0
2017-08-17 10:00:00,74.32,74.39,74.22,74.35,15388.0,74.32,74.39,74.22,74.35,15388.0
2017-08-17 10:05:00,74.35,74.58,74.34,74.48,25737.0,74.35,74.58,74.34,74.48,25737.0
2017-08-17 10:10:00,74.52,74.54,74.31,74.31,12966.0,74.52,74.54,74.31,74.31,12966.0
2017-08-17 10:15:00,74.3,74.36,74.15,74.2,129775.0,74.3,74.36,74.15,74.2,129775.0
2017-08-17 10:20:00,74.2,74.27,74.07,74.09,96381.0,74.2,74.27,74.07,74.09,96381.0
2017-08-17 10:25:00,74.09,74.22,74.09,74.21,9859.0,74.09,74.22,74.09,74.21,9859.0
2017-08-17 10:30:00,74.21,74.64,74.19,74.51,124209.0,74.21,74.64,74.19,74.51,124209.0
2017-08-17 10:35:00,74.51,74.6,74.42,74.5,98863.0,74.51,74.6,74.42,74.5,98863.0
2017-08-17 10:40:00,74.48,74.49,74.34,74.34,10743.0,74.48,74.49,74.34,74.34,10743.0
2017-08-17 10:45:00,74.36,74.47,74.36,74.43,5614.0,74.36,74.47,74.36,74.43,5614.0
2017-08-17 10:50:00,74.43,74.47,74.4,74.46,12386.0,74.43,74.47,74.4,74.46,12386.0
2017-08-17 10:55:00,74.49,74.53,74.46,74.47,11469.0,74.49,74.53,74.46,74.47,11469.0
2017-08-17 11:00:00,74.48,74.6,74.48,74.5,7307.0,74.48,74.6,74.48,74.5,7307.0
2017-08-17 11:05:00,74.51,74.52,74.47,74.48,8800.0,74.51,74.52,74.47,74.48,8800.0
2017-08-17 11:10:00,74.5,74.52,74.39,74.39,10942.0,74.5,74.52,74.39,74.39,10942.0
2017-08-17 11:15:00,74.42,74.43,74.37,74.37,6114.0,74.42,74.43,74.37,74.37,6114.0
2017-08-17 11:20:00,74.37,74.46,74.33,74.44,57370.0,74.37,74.46,74.33,74.44,57370.0
2017-08-17 11:25:00,74.44,74.51,74.43,74.45,33083.0,74.44,74.51,74.43,74.45,33083.0
2017-08-17 11:30:00,74.47,74.48,74.33,74.38,20329.0,74.47,74.48,74.33,74.38,20329.0
2017-08-17 11:35:00,74.35,74.38,74.26,74.26,24860.0,74.35,74.38,74.26,74.26,24860.0
2017-08-17 11:40:00,74.26,74.4,74.21,74.28,22192.0,74.26,74.4,74.21,74.28,22192.0
2017-08-17 11:45:00,74.28,74.49,74.25,74.25,61445.0,74.28,74.49,74.25,74.25,61445.0
2017-08-17 11:50:00,74.22,74.31,74.22,74.29,4650.0,74.22,74.31,74.22,74.29,4650.0
2017-08-17 11:55:00,74.31,74.36,74.3,74.31,4726.0,74.31,74.36,74.3,74.31,4726.0
2017-08-17 12:00:00,74.35,74.37,74.32,74.35,2200.0,74.35,74.37,74.32,74.35,2200.0
2017-08-17 12:05:00,74.38,74.38,74.33,74.35,7207.0,74.38,74.38,74.33,74.35,7207.0
2017-08-17 12:10:00,74.34,74.34,74.2,74.24,13347.0,74.34,74.34,74.2,74.24,13347.0
2017-08-17 12:15:00,74.19,74.25,74.1,74.13,4659.0,74.19,74.25,74.1,74.13,4659.0
2017-08-17 12:20:00,74.15,74.19,74.1,74.17,5122.0,74.15,74.19,74.1,74.17,5122.0
2017-08-17 12:25:00,74.17,74.24,74.14,74.2,2577.0,74.17,74.24,74.14,74.2,2577.0
2017-08-17 12:30:00,74.23,74.35,74.23,74.31,1295.0,74.23,74.35,74.23,74.31,1295.0
2017-08-17 12:35:00,74.28,74.36,74.28,74.36,4077.0,74.28,74.36,74.28,74.36,4077.0
2017-08-17 12:40:00,74.37,74.38,74.32,74.37,24800.0,74.37,74.38,74.32,74.37,24800.0
2017-08-17 12:45:00,74.34,74.4,74.33,74.39,4900.0,74.34,74.4,74.33,74.39,4900.0
2017-08-17 12:50:00,74.39,74.39,74.32,74.38,4600.0,74.39,74.39,74.32,74.38,4600.0
2017-08-17 12:55:00,74.37,74.62,74.35,74.53,30284.0,74.37,74.62,74.35,74.53,30284.0
2017-08-17 13:00:00,74.53,74.55,74.34,74.38,48330.0,74.53,74.55,74.34,74.38,48330.0
2017-08-17 13:05:00,74.4,74.5,74.4,74.48,7672.0,74.4,74.5,74.4,74.48,7672.0
2017-08-17 13:10:00,74.46,74.46,74.37,74.37,16380.0,74.46,74.46,74.37,74.37,16380.0
2017-08-17 13:15:00,74.37,74.51,74.35,74.49,17713.0,74.37,74.51,74.35,74.49,17713.0
2017-08-17 13:20:00,74.49,74.52,74.48,74.5,1700.0,74.49,74.52,74.48,74.5,1700.0
2017-08-17 13:25:00,74.53,74.57,74.51,74.57,1600.0,74.53,74.57,74.51,74.57,1600.0
2017-08-17 13:30:00,74.57,74.58,74.49,74.58,4645.0,74.57,74.58,74.49,74.58,4645.0
2017-08-17 13:35:00,74.56,74.59,74.56,74.57,4087.0,74.56,74.59,74.56,74.57,4087.0
2017-08-17 13:40:00,74.56,74.59,74.5,74.52,10853.0,74.56,74.59,74.5,74.52,10853.0
2017-08-17 13:45:00,74.52,74.58,74.48,74.58,5400.0,74.52,74.58,74.48,74.58,5400.0
2017-08-17 13:50:00,74.57,74.59,74.5,74.59,6278.0,74.57,74.59,74.5,74.59,6278.0
2017-08-17 13:55:00,74.59,74.64,74.58,74.64,3557.0,74.59,74.64,74.58,74.64,3557.0
2017-08-17 14:00:00,74.63,74.65,74.59,74.59,6314.0,74.63,74.65,74.59,74.59,6314.0
2017-08-17 14:05:00,74.58,74.8,74.57,74.77,31566.0,74.58,74.8,74.57,74.77,31566.0
2017-08-17 14:10:00,74.79,74.81,74.67,74.74,25793.0,74.79,74.81,74.67,74.74,25793.0
2017-08-17 14:15:00,74.75,74.77,74.65,74.66,32985.0,74.75,74.77,74.65,74.66,32985.0
2017-08-17 14:20:00,74.66,74.75,74.61,74.74,13317.0,74.66,74.75,74.61,74.74,13317.0
2017-08-17 14:25:00,74.76,74.78,74.7,74.73,9577.0,74.76,74.78,74.7,74.73,9577.0
2017-08-17 14:30:00,74.72,74.74,74.63,74.7,7274.0,74.72,74.74,74.63,74.7,7274.0
2017-08-17 14:35:00,74.7,74.72,74.64,74.67,8005.0,74.7,74.72,74.64,74.67,8005.0
2017-08-17 14:40:00,74.63,74.66,74.62,74.64,5022.0,74.63,74.66,74.62,74.64,5022.0
2017-08-17 14:45:00,74.66,74.68,74.6,74.68,13531.0,74.66,74.68,74.6,74.68,13531.0
2017-08-17 14:50:00,74.69,74.69,74.55,74.59,7600.0,74.69,74.69,74.55,74.59,7600.0
2017-08-17 14:55:00,74.59,74.6,74.53,74.56,34207.0,74.59,74.6,74.53,74.56,34207.0
2017-08-17 15:00:00,74.54,74.57,74.43,74.44,15849.0,74.54,74.57,74.43,74.44,15849.0
2017-08-17 15:05:00,74.42,74.6,74.42,74.56,30812.0,74.42,74.6,74.42,74.56,30812.0
2017-08-17 15:10:00,74.56,74.65,74.54,74.65,23821.0,74.56,74.65,74.54,74.65,23821.0
2017-08-17 15:15:00,74.64,74.64,74.54,74.55,24153.0,74.64,74.64,74.54,74.55,24153.0
2017-08-17 15:20:00,74.57,74.61,74.55,74.58,21593.0,74.57,74.61,74.55,74.58,21593.0
2017-08-17 15:25:00,74.59,74.62,74.55,74.56,35059.0,74.59,74.62,74.55,74.56,35059.0
2017-08-17 15:30:00,74.55,74.63,74.48,74.57,50611.0,74.55,74.63,74.48,74.57,50611.0
2017-08-17 15:35:00,74.56,74.56,74.42,74.42,21161.0,74.56,74.56,74.42,74.42,21161.0
2017-08-17 15:40:00,74.42,74.47,74.35,74.4,34906.0,74.42,74.47,74.35,74.4,34906.0
2017-08-17 15:45:00,74.4,74.46,74.36,74.45,48930.0,74.4,74.46,74.36,74.45,48930.0
2017-08-17 15:50:00,74.45,74.46,74.29,74.36,91641.0,74.45,74.46,74.29,74.36,91641.0
2017-08-17 15:55:00,74.36,74.38,74.32,74.35,111656.0,74.36,74.38,74.32,74.35,111656.0
2017-08-18 09:30:00,74.24,74.74,74.22,74.68,96828.0,74.24,74.74,74.22,74.68,96828.0
2017-08-18 09:35:00,74.68,74.87,74.5,74.59,34431.0,74.68,74.87,74.5,74.59,34431.0
2017-08-18 09:40:00,74.58,74.75,74.53,74.73,13720.0,74.58,74.75,74.53,74.73,13720.0
2017-08-18 09:45:00,74.73,74.8,74.58,74.58,13730.0,74.73,74.8,74.58,74.58,13730.0
2017-08-18 09:50:00,74.64,74.72,74.51,74.54,8520.0,74.64,74.72,74.51,74.54,8520.0
2017-08-18 09:55:00,74.56,74.61,74.45,74.53,13069.0,74.56,74.61,74.45,74.53,13069.0
2017-08-18 10:00:00,74.51,74.62,74.46,74.62,98328.0,74.51,74.62,74.46,74.62,98328.0
2017-08-18 10:05:00,74.62,74.85,74.61,74.78,14132.0,74.62,74.85,74.61,74.78,14132.0
2017-08-18 10:10:00,74.79,74.85,74.62,74.73,23490.0,74.79,74.85,74.62,74.73,23490.0
2017-08-18 10:15:00,74.73,74.81,74.69,74.76,7354.0,74.73,74.81,74.69,74.76,7354.0
2017-08-18 10:20:00,74.78,74.85,74.7,74.7,9089.0,74.78,74.85,74.7,74.7,9089.0
2017-08-18 10:25:00,74.69,74.76,74.59,74.6,22770.0,74.69,74.76,74.59,74.6,22770.0
2017-08-18 10:30:00,74.58,74.69,74.51,74.63,41755.0,74.58,74.69,74.51,74.63,41755.0
2017-08-18 10:35:00,74.61,74.61,74.47,74.53,16700.0,74.61,74.61,74.47,74.53,16700.0
2017-08-18 10:40:00,74.5,74.59,74.5,74.57,18362.0,74.5,74.59,74.5,74.57,18362.0
2017-08-18 10:45:00,74.57,74.58,74.37,74.4,49577.0,74.57,74.58,74.37,74.4,49577.0
2017-08-18 10:50:00,74.39,74.52,74.37,74.46,63551.0,74.39,74.52,74.37,74.46,63551.0
2017-08-18 10:55:00,74.44,74.59,74.44,74.55,19269.0,74.44,74.59,74.44,74.55,19269.0
2017-08-18 11:00:00,74.52,74.58,74.38,74.42,25646.0,74.52,74.58,74.38,74.42,25646.0
2017-08-18 11:05:00,74.41,74.42,74.21,74.25,14944.0,74.41,74.42,74.21,74.25,14944.0
2017-08-18 11:10:00,74.25,74.37,74.24,74.37,11188.0,74.25,74.37,74.24,74.37,11188.0
2017-08-18 11:15:00,74.38,74.51,74.37,74.47,18808.0,74.38,74.51,74.37,74.47,18808.0
2017-08-18 11:20:00,74.5,74.51,74.44,74.47,18266.0,74.5,74.51,74.44,74.47,18266.0
2017-08-18 11:25:00,74.5,74.64,74.47,74.61,16899.0,74.5,74.64,74.47,74.61,16899.0
2017-08-18 11:30:00,74.61,74.68,74.59,74.64,5600.0,74.61,74.68,74.59,74.64,5600.0
2017-08-18 11:35:00,74.63,74.65,74.54,74.54,38432.0,74.63,74.65,74.54,74.54,38432.0
2017-08-18 11:40:00,74.54,74.63,74.53,74.63,10005.0,74.54,74.63,74.53,74.63,10005.0
2017-08-18 11:45:00,74.64,74.71,74.53,74.53,19381.0,74.64,74.71,74.53,74.53,19381.0
2017-08-18 11:50:00,74.58,74.61,74.56,74.57,19680.0,74.58,74.61,74.56,74.57,19680.0
2017-08-18 11:55:00,74.53,74.53,74.47,74.47,5800.0,74.53,74.53,74.47,74.47,5800.0
2017-08-18 12:00:00,74.48,74.52,74.45,74.47,7500.0,74.48,74.52,74.45,74.47,7500.0
2017-08-18 12:05:00,74.47,74.5,74.44,74.44,46168.0,74.47,74.5,74.44,74.44,46168.0
2017-08-18 12:10:00,74.44,74.47,74.35,74.35,9466.0,74.44,74.47,74.35,74.35,9466.0
2017-08-18 12:15:00,74.35,74.39,74.32,74.39,10466.0,74.35,74.39,74.32,74.39,10466.0
2017-08-18 12:20:00,74.36,74.41,74.36,74.38,6197.0,74.36,74.41,74.36,74.38,6197.0
2017-08-18 12:25:00,74.4,74.47,74.39,74.47,5800.0,74.4,74.47,74.39,74.47,5800.0
2017-08-18 12:30:00,74.48,74.48,74.41,74.42,22884.0,74.48,74.48,74.41,74.42,22884.0
2017-08-18 12:35:00,74.45,74.49,74.42,74.46,2715.0,74.45,74.49,74.42,74.46,2715.0
2017-08-18 12:40:00,74.47,74.6,74.46,74.51,22538.0,74.47,74.6,74.46,74.51,22538.0
2017-08-18 12:45:00,74.51,74.57,74.44,74.55,8121.0,74.51,74.57,74.44,74.55,8121.0
2017-08-18 12:50:00,74.57,74.62,74.52,74.54,4446.0,74.57,74.62,74.52,74.54,4446.0
2017-08-18 12:55:00,74.58,74.59,74.49,74.49,3450.0,74.58,74.59,74.49,74.49,3450.0
2017-08-18 13:00:00,74.46,74.52,74.38,74.4,5800.0,74.46,74.52,74.38,74.4,5800.0
2017-08-18 13:05:00,74.42,74.46,74.4,74.44,4098.0,74.42,74.46,74.4,74.44,4098.0
2017-08-18 13:10:00,74.43,74.45,74.38,74.44,4934.0,74.43,74.45,74.38,74.44,4934.0
2017-08-18 13:15:00,74.41,74.45,74.39,74.42,6273.0,74.41,74.45,74.39,74.42,6273.0
2017-08-18 13:20:00,74.41,74.45,74.38,74.44,4826.0,74.41,74.45,74.38,74.44,4826.0
2017-08-18 13:25:00,74.47,74.5,74.41,74.43,5290.0,74.47,74.5,74.41,74.43,5290.0
2017-08-18 13:30:00,74.41,74.42,74.36,74.38,3700.0,74.41,74.42,74.36,74.38,3700.0
2017-08-18 13:35:00,74.37,74.37,74.31,74.35,7400.0,74.37,74.37,74.31,74.35,7400.0
2017-08-18 13:40:00,74.34,74.41,74.32,74.38,5200.0,74.34,74.41,74.32,74.38,5200.0
2017-08-18 13:45:00,74.36,74.44,74.35,74.44,6903.0,74.36,74.44,74.35,74.44,6903.0
2017-08-18 13:50:00,74.46,74.5,74.41,74.44,8235.0,74.46,74.5,74.41,74.44,8235.0
2017-08-18 13:55:00,74.43,74.45,74.38,74.41,9800.0,74.43,74.45,74.38,74.41,9800.0
2017-08-18 14:00:00,74.4,74.47,74.4,74.41,6978.0,74.4,74.47,74.4,74.41,6978.0
2017-08-18 14:05:00,74.42,74.43,74.35,74.41,7200.0,74.42,74.43,74.35,74.41,7200.0
2017-08-18 14:10:00,74.4,74.46,74.4,74.44,5710.0,74.4,74.46,74.4,74.44,5710.0
2017-08-18 14:15:00,74.43,74.54,74.43,74.5,18077.0,74.43,74.54,74.43,74.5,18077.0
2017-08-18 14:20:00,74.48,74.51,74.44,74.44,16096.0,74.48,74.51,74.44,74.44,16096.0
2017-08-18 14:25:00,74.45,74.56,74.44,74.53,6900.0,74.45,74.56,74.44,74.53,6900.0
2017-08-18 14:30:00,74.53,74.56,74.44,74.44,14438.0,74.53,74.56,74.44,74.44,14438.0
2017-08-18 14:35:00,74.44,74.52,74.44,74.48,7600.0,74.44,74.52,74.44,74.48,7600.0
2017-08-18 14:40:00,74.5,74.51,74.45,74.49,7960.0,74.5,74.51,74.45,74.49,7960.0
2017-08-18 14:45:00,74.48,74.48,74.42,74.46,7036.0,74.48,74.48,74.42,74.46,7036.0
2017-08-18 14:50:00,74.46,74.47,74.38,74.44,10010.0,74.46,74.47,74.38,74.44,10010.0
2017-08-18 14:55:00,74.45,74.52,74.42,74.5,16326.0,74.45,74.52,74.42,74.5,16326.0
2017-08-18 15:00:00,74.5,74.53,74.48,74.5,16419.0,74.5,74.53,74.48,74.5,16419.0
2017-08-18 15:05:00,74.5,74.55,74.48,74.49,21555.0,74.5,74.55,74.48,74.49,21555.0
2017-08-18 15:10:00,74.5,74.53,74.47,74.49,17141.0,74.5,74.53,74.47,74.49,17141.0
2017-08-18 15:15:00,74.49,74.5,74.39,74.43,23162.0,74.49,74.5,74.39,74.43,23162.0
2017-08-18 15:20:00,74.42,74.49,74.38,74.49,23707.0,74.42,74.49,74.38,74.49,23707.0
2017-08-18 15:25:00,74.48,74.55,74.47,74.48,25604.0,74.48,74.55,74.47,74.48,25604.0
2017-08-18 15:30:00,74.48,74.54,74.47,74.51,28404.0,74.48,74.54,74.47,74.51,28404.0
2017-08-18 15:35:00,74.5,74.56,74.49,74.52,31435.0,74.5,74.56,74.49,74.52,31435.0
2017-08-18 15:40:00,74.51,74.53,74.42,74.43,33119.0,74.51,74.53,74.42,74.43,33119.0
2017-08-18 15:45:00,74.43,74.49,74.38,74.4,72837.0,74.43,74.49,74.38,74.4,72837.0
2017-08-18 15:50:00,74.48,74.52,74.31,74.31,184779.0,74.48,74.52,74.31,74.31,184779.0
2017-08-18 15:55:00,74.32,74.36,74.2,74.22,144064.0,74.32,74.36,74.2,74.22,144064.0
2017-08-21 09:30:00,74.22,74.24,73.74,74.0,30278.0,74.22,74.24,73.74,74.0,30278.0
2017-08-21 09:35:00,74.02,74.39,74.01,74.23,23156.0,74.02,74.39,74.01,74.23,23156.0
2017-08-21 09:40:00,74.2,74.49,74.12,74.48,30543.0,74.2,74.49,74.12,74.48,30543.0
2017-08-21 09:45:00,74.49,74.52,74.35,74.5,22012.0,74.49,74.52,74.35,74.5,22012.0
2017-08-21 09:50:00,74.46,74.48,74.22,74.26,27329.0,74.46,74.48,74.22,74.26,27329.0
2017-08-21 09:55:00,74.26,74.28,74.18,74.22,21076.0,74.26,74.28,74.18,74.22,21076.0
2017-08-21 10:00:00,74.2,74.22,74.04,74.04,27474.0,74.2,74.22,74.04,74.04,27474.0
2017-08-21 10:05:00,74.02,74.14,73.96,74.09,27871.0,74.02,74.14,73.96,74.09,27871.0
2017-08-21 10:10:00,74.13,74.27,74.07,74.27,22061.0,74.13,74.27,74.07,74.27,22061.0
2017-08-21 10:15:00,74.27,74.28,74.17,74.28,32638.0,74.27,74.28,74.17,74.28,32638.0
2017-08-21 10:20:00,74.28,74.31,74.22,74.27,14022.0,74.28,74.31,74.22,74.27,14022.0
2017-08-21 10:25:00,74.27,74.37,74.25,74.37,13330.0,74.27,74.37,74.25,74.37,13330.0
2017-08-21 10:30:00,74.39,74.49,74.38,74.43,8250.0,74.39,74.49,74.38,74.43,8250.0
2017-08-21 10:35:00,74.42,74.48,74.36,74.36,13233.0,74.42,74.48,74.36,74.36,13233.0
2017-08-21 10:40:00,74.37,74.49,74.37,74.46,10993.0,74.37,74.49,74.37,74.46,10993.0
2017-08-21 10:45:00,74.47,74.49,74.39,74.41,16277.0,74.47,74.49,74.39,74.41,16277.0
2017-08-21 10:50:00,74.41,74.43,74.35,74.41,24910.0,74.41,74.43,74.35,74.41,24910.0
2017-08-21 10:55:00,74.4,74.41,74.25,74.28,32593.0,74.4,74.41,74.25,74.28,32593.0
2017-08-21 11:00:00,74.28,74.4,74.27,74.4,45565.0,74.28,74.4,74.27,74.4,45565.0
2017-08-21 11:05:00,74.4,74.42,74.31,74.41,19244.0,74.4,74.42,74.31,74.41,19244.0
2017-08-21 11:10:00,74.41,74.42,74.3,74.31,36209.0,74.41,74.42,74.3,74.31,36209.0
2017-08-21 11:15:00,74.3,74.45,74.28,74.42,37466.0,74.3,74.45,74.28,74.42,37466.0
2017-08-21 11:20:00,74.44,74.47,74.41,74.43,19243.0,74.44,74.47,74.41,74.43,19243.0
2017-08-21 11:25:00,74.44,74.45,74.42,74.45,19845.0,74.44,74.45,74.42,74.45,19845.0
2017-08-21 11:30:00,74.45,74.47,74.41,74.44,26364.0,74.45,74.47,74.41,74.44,26364.0
2017-08-21 11:35:00,74.43,74.46,74.4,74.44,33861.0,74.43,74.46,74.4,74.44,33861.0
2017-08-21 11:40:00,74.44,74.66,74.44,74.66,34897.0,74.44,74.66,74.44,74.66,34897.0
2017-08-21 11:45:00,74.65,74.67,74.58,74.58,18719.0,74.65,74.67,74.58,74.58,18719.0
2017-08-21 11:50:00,74.58,74.58,74.5,74.52,10145.0,74.58,74.58,74.5,74.52,10145.0
2017-08-21 11:55:00,74.5,74.52,74.47,74.52,16229.0,74.5,74.52,74.47,74.52,16229.0
2017-08-21 12:00:00,74.51,74.58,74.51,74.56,11663.0,74.51,74.58,74.51,74.56,11663.0
2017-08-21 12:05:00,74.56,74.65,74.55,74.65,16606.0,74.56,74.65,74.55,74.65,16606.0
2017-08-21 12:10:00,74.65,74.65,74.58,74.58,9626.0,74.65,74.65,74.58,74.58,9626.0
2017-08-21 12:15:00,74.59,74.61,74.56,74.58,10402.0,74.59,74.61,74.56,74.58,10402.0
2017-08-21 12:20:00,74.58,74.58,74.53,74.56,29963.0,74.58,74.58,74.53,74.56,29963.0
2017-08-21 12:25:00,74.57,74.6,74.56,74.59,11773.0,74.57,74.6,74.56,74.59,11773.0
2017-08-21 12:30:00,74.58,74.59,74.55,74.56,10180.0,74.58,74.59,74.55,74.56,10180.0
2017-08-21 12:35:00,74.55,74.56,74.51,74.51,15881.0,74.55,74.56,74.51,74.51,15881.0
2017-08-21 12:40:00,74.52,74.52,74.46,74.52,45251.0,74.52,74.52,74.46,74.52,45251.0
2017-08-21 12:45:00,74.52,74.54,74.48,74.5,15556.0,74.52,74.54,74.48,74.5,15556.0
2017-08-21 12:50:00,74.5,74.55,74.48,74.52,12061.0,74.5,74.55,74.48,74.52,12061.0
2017-08-21 12:55:00,74.52,74.52,74.49,74.49,9544.0,74.52,74.52,74.49,74.49,9544.0
2017-08-21 13:00:00,74.5,74.51,74.46,74.51,15091.0,74.5,74.51,74.46,74.51,15091.0
2017-08-21 13:05:00,74.53,74.53,74.49,74.51,8708.0,74.53,74.53,74.49,74.51,8708.0
2017-08-21 13:10:00,74.51,74.52,74.48,74.51,12613.0,74.51,74.52,74.48,74.51,12613.0
2017-08-21 13:15:00,74.52,74.57,74.51,74.55,16699.0,74.52,74.57,74.51,74.55,16699.0
2017-08-21 13:20:00,74.55,74.56,74.53,74.53,9334.0,74.55,74.56,74.53,74.53,9334.0
2017-08-21 13:25:00,74.53,74.53,74.41,74.43,14898.0,74.53,74.53,74.41,74.43,14898.0
2017-08-21 13:30:00,74.41,74.46,74.39,74.44,15293.0,74.41,74.46,74.39,74.44,15293.0
2017-08-21 13:35:00,74.43,74.43,74.37,74.37,10398.0,74.43,74.43,74.37,74.37,10398.0
2017-08-21 13:40:00,74.37,74.44,74.35,74.42,17602.0,74.37,74.44,74.35,74.42,17602.0
2017-08-21 13:45:00,74.43,74.45,74.41,74.44,16137.0,74.43,74.45,74.41,74.44,16137.0
2017-08-21 13:50:00,74.42,74.43,74.35,74.37,16758.0,74.42,74.43,74.35,74.37,16758.0
2017-08-21 13:55:00,74.37,74.37,74.25,74.28,21856.0,74.37,74.37,74.25,74.28,21856.0
2017-08-21 14:00:00,74.25,74.31,74.23,74.3,13669.0,74.25,74.31,74.23,74.3,13669.0
2017-08-21 14:05:00,74.3,74.33,74.28,74.33,11972.0,74.3,74.33,74.28,74.33,11972.0
2017-08-21 14:10:00,74.33,74.33,74.28,74.31,14209.0,74.33,74.33,74.28,74.31,14209.0
2017-08-21 14:15:00,74.31,74.44,74.3,74.43,35257.0,74.31,74.44,74.3,74.43,35257.0
2017-08-21 14:20:00,74.43,74.47,74.4,74.47,34592.0,74.43,74.47,74.4,74.47,34592.0
2017-08-21 14:25:00,74.47,74.5,74.38,74.39,29403.0,74.47,74.5,74.38,74.39,29403.0
2017-08-21 14:30:00,74.37,74.37,74.22,74.26,43862.0,74.37,74.37,74.22,74.26,43862.0
2017-08-21 14:35:00,74.26,74.35,74.25,74.3,18932.0,74.26,74.35,74.25,74.3,18932.0
2017-08-21 14:40:00,74.31,74.46,74.31,74.46,28675.0,74.31,74.46,74.31,74.46,28675.0
2017-08-21 14:45:00,74.46,74.53,74.46,74.47,50404.0,74.46,74.53,74.46,74.47,50404.0
2017-08-21 14:50:00,74.48,74.56,74.46,74.47,53560.0,74.48,74.56,74.46,74.47,53560.0
2017-08-21 14:55:00,74.47,74.47,74.36,74.42,22713.0,74.47,74.47,74.36,74.42,22713.0
2017-08-21 15:00:00,74.42,74.43,74.31,74.4,18500.0,74.42,74.43,74.31,74.4,18500.0
2017-08-21 15:05:00,74.39,74.41,74.34,74.36,21127.0,74.39,74.41,74.34,74.36,21127.0
2017-08-21 15:10:00,74.36,74.37,74.28,74.32,25329.0,74.36,74.37,74.28,74.32,25329.0
2017-08-21 15:15:00,74.33,74.33,74.2,74.29,26525.0,74.33,74.33,74.2,74.29,26525.0
2017-08-21 15:20:00,74.31,74.36,74.27,74.33,18592.0,74.31,74.36,74.27,74.33,18592.0
2017-08-21 15:25:00,74.33,74.33,74.27,74.33,27264.0,74.33,74.33,74.27,74.33,27264.0
2017-08-21 15:30:00,74.33,74.38,74.31,74.35,27244.0,74.33,74.38,74.31,74.35,27244.0
2017-08-21 15:35:00,74.36,74.39,74.29,74.32,32712.0,74.36,74.39,74.29,74.32,32712.0
2017-08-21 15:40:00,74.32,74.4,74.31,74.38,64498.0,74.32,74.4,74.31,74.38,64498.0
2017-08-21 15:45:00,74.38,74.38,74.27,74.31,48554.0,74.38,74.38,74.27,74.31,48554.0
2017-08-21 15:50:00,74.31,74.46,74.3,74.32,99821.0,74.31,74.46,74.3,74.32,99821.0
2017-08-21 15:55:00,74.32,74.35,74.22,74.25,133021.0,74.32,74.35,74.22,74.25,133021.0
2017-08-22 09:30:00,74.51,75.28,74.51,75.0,33670.0,74.51,75.28,74.51,75.0,33670.0
2017-08-22 09:35:00,75.04,75.14,74.81,75.11,12104.0,75.04,75.14,74.81,75.11,12104.0
2017-08-22 09:40:00,75.11,75.26,75.07,75.22,18526.0,75.11,75.26,75.07,75.22,18526.0
2017-08-22 09:45:00,75.25,75.3,75.11,75.19,14225.0,75.25,75.3,75.11,75.19,14225.0
2017-08-22 09:50:00,75.19,75.43,75.17,75.4,29599.0,75.19,75.43,75.17,75.4,29599.0
2017-08-22 09:55:00,75.4,75.4,75.14,75.15,15977.0,75.4,75.4,75.14,75.15,15977.0
2017-08-22 10:00:00,75.14,75.21,75.07,75.21,8188.0,75.14,75.21,75.07,75.21,8188.0
2017-08-22 10:05:00,75.2,75.23,74.98,74.99,28344.0,75.2,75.23,74.98,74.99,28344.0
2017-08-22 10:10:00,74.99,75.02,74.95,74.96,10604.0,74.99,75.02,74.95,74.96,10604.0
2017-08-22 10:15:00,74.95,75.06,74.93,75.02,9472.0,74.95,75.06,74.93,75.02,9472.0
2017-08-22 10:20:00,75.01,75.09,74.98,74.99,10277.0,75.01,75.09,74.98,74.99,10277.0
2017-08-22 10:25:00,74.98,74.98,74.84,74.85,6952.0,74.98,74.98,74.84,74.85,6952.0
2017-08-22 10:30:00,74.84,74.87,74.76,74.76,7000.0,74.84,74.87,74.76,74.76,7000.0
2017-08-22 10:35:00,74.77,74.88,74.77,74.84,17833.0,74.77,74.88,74.77,74.84,17833.0
2017-08-22 10:40:00,74.84,74.91,74.78,74.91,18422.0,74.84,74.91,74.78,74.91,18422.0
2017-08-22 10:45:00,74.91,74.97,74.88,74.92,9599.0,74.91,74.97,74.88,74.92,9599.0
2017-08-22 10:50:00,74.93,74.97,74.9,74.93,5900.0,74.93,74.97,74.9,74.93,5900.0
2017-08-22 10:55:00,74.91,74.92,74.86,74.92,7400.0,74.91,74.92,74.86,74.92,7400.0
2017-08-22 11:00:00,74.92,75.04,74.92,75.0,5425.0,74.92,75.04,74.92,75.0,5425.0
2017-08-22 11:05:00,74.98,74.98,74.92,74.92,3367.0,74.98,74.98,74.92,74.92,3367.0
2017-08-22 11:10:00,74.92,75.06,74.92,75.06,14154.0,74.92,75.06,74.92,75.06,14154.0
2017-08-22 11:15:00,75.07,75.08,75.03,75.08,23049.0,75.07,75.08,75.03,75.08,23049.0
2017-08-22 11:20:00,75.06,75.13,75.05,75.12,12357.0,75.06,75.13,75.05,75.12,12357.0
2017-08-22 11:25:00,75.11,75.11,75.03,75.06,7127.0,75.11,75.11,75.03,75.06,7127.0
2017-08-22 11:30:00,75.07,75.19,75.06,75.16,5765.0,75.07,75.19,75.06,75.16,5765.0
2017-08-22 11:35:00,75.18,75.22,75.15,75.15,1500.0,75.18,75.22,75.15,75.15,1500.0
2017-08-22 11:40:00,75.14,75.17,75.1,75.13,8300.0,75.14,75.17,75.1,75.13,8300.0
2017-08-22 11:45:00,75.11,75.13,75.01,75.01,3040.0,75.11,75.13,75.01,75.01,3040.0
2017-08-22 11:50:00,75.04,75.05,74.99,75.0,32101.0,75.04,75.05,74.99,75.0,32101.0
2017-08-22 11:55:00,75.0,75.06,74.99,75.02,43655.0,75.0,75.06,74.99,75.02,43655.0
2017-08-22 12:00:00,75.03,75.14,74.97,75.13,51554.0,75.03,75.14,74.97,75.13,51554.0
2017-08-22 12:05:00,75.15,75.25,75.15,75.2,13731.0,75.15,75.25,75.15,75.2,13731.0
2017-08-22 12:10:00,75.2,75.25,75.15,75.25,10738.0,75.2,75.25,75.15,75.25,10738.0
2017-08-22 12:15:00,75.23,75.37,75.23,75.33,4390.0,75.23,75.37,75.23,75.33,4390.0
2017-08-22 12:20:00,75.33,75.34,75.25,75.26,15021.0,75.33,75.34,75.25,75.26,15021.0
2017-08-22 12:25:00,75.29,75.35,75.28,75.3,11206.0,75.29,75.35,75.28,75.3,11206.0
2017-08-22 12:30:00,75.29,75.33,75.27,75.33,4200.0,75.29,75.33,75.27,75.33,4200.0
2017-08-22 12:35:00,75.32,75.32,75.21,75.21,6699.0,75.32,75.32,75.21,75.21,6699.0
2017-08-22 12:40:00,75.21,75.23,75.17,75.17,3306.0,75.21,75.23,75.17,75.17,3306.0
2017-08-22 12:45:00,75.16,75.17,75.13,75.15,1750.0,75.16,75.17,75.13,75.15,1750.0
2017-08-22 12:50:00,75.15,75.19,75.11,75.13,9368.0,75.15,75.19,75.11,75.13,9368.0
2017-08-22 12:55:00,75.11,75.13,75.09,75.11,3710.0,75.11,75.13,75.09,75.11,3710.0
2017-08-22 13:00:00,75.11,75.11,75.08,75.09,11334.0,75.11,75.11,75.08,75.09,11334.0
2017-08-22 13:05:00,75.1,75.1,74.99,74.99,8842.0,75.1,75.1,74.99,74.99,8842.0
2017-08-22 13:10:00,74.99,75.03,74.97,75.01,6790.0,74.99,75.03,74.97,75.01,6790.0
2017-08-22 13:15:00,75.01,75.01,74.95,74.98,5252.0,75.01,75.01,74.95,74.98,5252.0
2017-08-22 13:20:00,74.96,75.02,74.96,75.0,5221.0,74.96,75.02,74.96,75.0,5221.0
2017-08-22 13:25:00,75.01,75.01,74.98,75.01,1600.0,75.01,75.01,74.98,75.01,1600.0
2017-08-22 13:30:00,75.0,75.01,74.97,75.01,5911.0,75.0,75.01,74.97,75.01,5911.0
2017-08-22 13:35:00,75.02,75.09,75.02,75.07,4699.0,75.02,75.09,75.02,75.07,4699.0
2017-08-22 13:40:00,75.06,75.08,75.05,75.07,1865.0,75.06,75.08,75.05,75.07,1865.0
2017-08-22 13:45:00,75.02,75.04,74.96,74.99,6316.0,75.02,75.04,74.96,74.99,6316.0
2017-08-22 13:50:00,74.98,74.98,74.88,74.89,21810.0,74.98,74.98,74.88,74.89,21810.0
2017-08-22 13:55:00,74.91,74.91,74.86,74.88,8543.0,74.91,74.91,74.86,74.88,8543.0
2017-08-22 14:00:00,74.89,74.97,74.88,74.97,5885.0,74.89,74.97,74.88,74.97,5885.0
2017-08-22 14:05:00,74.96,74.98,74.96,74.96,5506.0,74.96,74.98,74.96,74.96,5506.0
2017-08-22 14:10:00,74.97,74.97,74.94,74.96,6327.0,74.97,74.97,74.94,74.96,6327.0
2017-08-22 14:15:00,74.96,75.07,74.95,75.07,18865.0,74.96,75.07,74.95,75.07,18865.0
2017-08-22 14:20:00,75.06,75.1,75.05,75.1,5813.0,75.06,75.1,75.05,75.1,5813.0
2017-08-22 14:25:00,75.1,75.14,75.06,75.07,7856.0,75.1,75.14,75.06,75.07,7856.0
2017-08-22 14:30:00,75.08,75.12,75.06,75.08,6497.0,75.08,75.12,75.06,75.08,6497.0
2017-08-22 14:35:00,75.1,75.11,75.04,75.04,5939.0,75.1,75.11,75.04,75.04,5939.0
2017-08-22 14:40:00,75.04,75.11,75.02,75.02,16823.0,75.04,75.11,75.02,75.02,16823.0
2017-08-22 14:45:00,75.03,75.05,74.95,74.98,17210.0,75.03,75.05,74.95,74.98,17210.0
2017-08-22 14:50:00,74.98,75.01,74.96,74.98,11211.0,74.98,75.01,74.96,74.98,11211.0
2017-08-22 14:55:00,75.0,75.07,74.98,75.06,15277.0,75.0,75.07,74.98,75.06,15277.0
2017-08-22 15:00:00,75.08,75.22,75.07,75.22,12107.0,75.08,75.22,75.07,75.22,12107.0
2017-08-22 15:05:00,75.21,75.25,75.18,75.23,9550.0,75.21,75.25,75.18,75.23,9550.0
2017-08-22 15:10:00,75.24,75.26,75.19,75.23,13402.0,75.24,75.26,75.19,75.23,13402.0
2017-08-22 15:15:00,75.23,75.33,75.2,75.29,16512.0,75.23,75.33,75.2,75.29,16512.0
2017-08-22 15:20:00,75.28,75.32,75.25,75.26,14761.0,75.28,75.32,75.25,75.26,14761.0
2017-08-22 15:25:00,75.26,75.3,75.24,75.27,14928.0,75.26,75.3,75.24,75.27,14928.0
2017-08-22 15:30:00,75.26,75.29,75.15,75.27,57740.0,75.26,75.29,75.15,75.27,57740.0
2017-08-22 15:35:00,75.27,75.28,75.08,75.15,130920.0,75.27,75.28,75.08,75.15,130920.0
2017-08-22 15:40:00,75.14,75.18,75.06,75.11,42811.0,75.14,75.18,75.06,75.11,42811.0
2017-08-22 15:45:00,75.1,75.21,75.09,75.19,52638.0,75.1,75.21,75.09,75.19,52638.0
2017-08-22 15:50:00,75.18,75.18,75.06,75.1,83264.0,75.18,75.18,75.06,75.1,83264.0
2017-08-22 15:55:00,75.1,75.11,74.93,74.95,163050.0,75.1,75.11,74.93,74.95,163050.0
2017-08-23 09:30:00,74.63,74.89,74.53,74.72,22814.0,74.63,74.89,74.53,74.72,22814.0
2017-08-23 09:35:00,74.79,74.95,74.6,74.81,36961.0,74.79,74.95,74.6,74.81,36961.0
2017-08-23 09:40:00,74.83,74.84,74.34,74.35,26031.0,74.83,74.84,74.34,74.35,26031.0
2017-08-23 09:45:00,74.36,74.59,74.3,74.54,238442.0,74.36,74.59,74.3,74.54,238442.0
2017-08-23 09:50:00,74.56,74.83,74.56,74.72,26182.0,74.56,74.83,74.56,74.72,26182.0
2017-08-23 09:55:00,74.72,74.77,74.62,74.65,28170.0,74.72,74.77,74.62,74.65,28170.0
2017-08-23 10:00:00,74.64,74.65,74.42,74.55,41714.0,74.64,74.65,74.42,74.55,41714.0
2017-08-23 10:05:00,74.53,74.59,74.27,74.28,20265.0,74.53,74.59,74.27,74.28,20265.0
2017-08-23 10:10:00,74.31,74.5,74.29,74.32,44209.0,74.31,74.5,74.29,74.32,44209.0
2017-08-23 10:15:00,74.3,74.38,74.26,74.38,25533.0,74.3,74.38,74.26,74.38,25533.0
2017-08-23 10:20:00,74.36,74.38,74.02,74.02,29966.0,74.36,74.38,74.02,74.02,29966.0
2017-08-23 10:25:00,74.04,74.39,74.02,74.26,113429.0,74.04,74.39,74.02,74.26,113429.0
2017-08-23 10:30:00,74.3,74.52,74.28,74.44,24782.0,74.3,74.52,74.28,74.44,24782.0
2017-08-23 10:35:00,74.43,74.43,74.26,74.35,16146.0,74.43,74.43,74.26,74.35,16146.0
2017-08-23 10:40:00,74.35,74.47,74.35,74.39,20874.0,74.35,74.47,74.35,74.39,20874.0
2017-08-23 10:45:00,74.39,74.53,74.38,74.46,15611.0,74.39,74.53,74.38,74.46,15611.0
2017-08-23 10:50:00,74.46,74.64,74.42,74.64,19258.0,74.46,74.64,74.42,74.64,19258.0
2017-08-23 10:55:00,74.64,74.65,74.42,74.44,39054.0,74.64,74.65,74.42,74.44,39054.0
2017-08-23 11:00:00,74.44,74.53,74.44,74.51,28921.0,74.44,74.53,74.44,74.51,28921.0
2017-08-23 11:05:00,74.52,74.52,74.45,74.48,31575.0,74.52,74.52,74.45,74.48,31575.0
2017-08-23 11:10:00,74.47,74.54,74.26,74.27,48066.0,74.47,74.54,74.26,74.27,48066.0
2017-08-23 11:15:00,74.27,74.43,74.26,74.32,21366.0,74.27,74.43,74.26,74.32,21366.0
2017-08-23 11:20:00,74.31,74.42,74.3,74.31,21630.0,74.31,74.42,74.3,74.31,21630.0
2017-08-23 11:25:00,74.32,74.41,74.26,74.37,24247.0,74.32,74.41,74.26,74.37,24247.0
2017-08-23 11:30:00,74.36,74.36,74.29,74.3,14301.0,74.36,74.36,74.29,74.3,14301.0
2017-08-23 11:35:00,74.3,74.39,74.15,74.25,60097.0,74.3,74.39,74.15,74.25,60097.0
2017-08-23 11:40:00,74.23,74.28,74.11,74.13,30815.0,74.23,74.28,74.11,74.13,30815.0
2017-08-23 11:45:00,74.12,74.29,74.1,74.29,41327.0,74.12,74.29,74.1,74.29,41327.0
2017-08-23 11:50:00,74.29,74.29,74.04,74.07,32116.0,74.29,74.29,74.04,74.07,32116.0
2017-08-23 11:55:00,74.05,74.08,74.0,74.0,37915.0,74.05,74.08,74.0,74.0,37915.0
2017-08-23 12:00:00,74.02,74.11,74.01,74.1,26706.0,74.02,74.11,74.01,74.1,26706.0
2017-08-23 12:05:00,74.1,74.11,74.0,74.09,31579.0,74.1,74.11,74.0,74.09,31579.0
2017-08-23 12:10:00,74.07,74.22,74.07,74.2,21872.0,74.07,74.22,74.07,74.2,21872.0
2017-08-23 12:15:00,74.2,74.22,74.12,74.17,45754.0,74.2,74.22,74.12,74.17,45754.0
2017-08-23 12:20:00,74.16,74.19,74.12,74.14,12479.0,74.16,74.19,74.12,74.14,12479.0
2017-08-23 12:25:00,74.12,74.14,73.86,73.88,40139.0,74.12,74.14,73.86,73.88,40139.0
2017-08-23 12:30:00,73.87,74.29,73.87,74.26,36996.0,73.87,74.29,73.87,74.26,36996.0
2017-08-23 12:35:00,74.26,74.27,74.15,74.26,18349.0,74.26,74.27,74.15,74.26,18349.0
2017-08-23 12:40:00,74.26,74.26,74.17,74.2,22953.0,74.26,74.26,74.17,74.2,22953.0
2017-08-23 12:45:00,74.19,74.21,74.1,74.17,25803.0,74.19,74.21,74.1,74.17,25803.0
2017-08-23 12:50:00,74.16,74.33,74.16,74.33,24258.0,74.16,74.33,74.16,74.33,24258.0
2017-08-23 12:55:00,74.32,74.33,74.19,74.21,14047.0,74.32,74.33,74.19,74.21,14047.0
2017-08-23 13:00:00,74.21,74.27,74.07,74.09,29215.0,74.21,74.27,74.07,74.09,29215.0
2017-08-23 13:05:00,74.06,74.17,74.02,74.14,26231.0,74.06,74.17,74.02,74.14,26231.0
2017-08-23 13:10:00,74.12,74.16,74.09,74.11,22734.0,74.12,74.16,74.09,74.11,22734.0
2017-08-23 13:15:00,74.1,74.15,74.05,74.15,17374.0,74.1,74.15,74.05,74.15,17374.0
2017-08-23 13:20:00,74.15,74.17,74.12,74.16,25295.0,74.15,74.17,74.12,74.16,25295.0
2017-08-23 13:25:00,74.15,74.16,74.05,74.09,15683.0,74.15,74.16,74.05,74.09,15683.0
2017-08-23 13:30:00,74.08,74.15,74.03,74.08,18837.0,74.08,74.15,74.03,74.08,18837.0
2017-08-23 13:35:00,74.08,74.1,74.02,74.09,30677.0,74.08,74.1,74.02,74.09,30677.0
2017-08-23 13:40:00,74.09,74.13,74.02,74.12,33954.0,74.09,74.13,74.02,74.12,33954.0
2017-08-23 13:45:00,74.09,74.15,74.09,74.09,34305.0,74.09,74.15,74.09,74.09,34305.0
2017-08-23 13:50:00,74.1,74.13,74.05,74.13,16521.0,74.1,74.13,74.05,74.13,16521.0
2017-08-23 13:55:00,74.13,74.14,74.0,74.02,32679.0,74.13,74.14,74.0,74.02,32679.0
2017-08-23 14:00:00,74.03,74.07,73.99,74.03,129001.0,74.03,74.07,73.99,74.03,129001.0
2017-08-23 14:05:00,74.03,74.04,74.02,74.02,41873.0,74.03,74.04,74.02,74.02,41873.0
2017-08-23 14:10:00,74.02,74.15,74.02,74.15,51146.0,74.02,74.15,74.02,74.15,51146.0
2017-08-23 14:15:00,74.15,74.18,74.14,74.16,27160.0,74.15,74.18,74.14,74.16,27160.0
2017-08-23 14:20:00,74.15,74.17,74.13,74.15,23481.0,74.15,74.17,74.13,74.15,23481.0
2017-08-23 14:25:00,74.14,74.14,74.01,74.02,26251.0,74.14,74.14,74.01,74.02,26251.0
2017-08-23 14:30:00,74.02,74.05,73.97,74.0,84847.0,74.02,74.05,73.97,74.0,84847.0
2017-08-23 14:35:00,74.0,74.11,73.97,74.11,104224.0,74.0,74.11,73.97,74.11,104224.0
2017-08-23 14:40:00,74.11,74.11,74.0,74.03,60194.0,74.11,74.11,74.0,74.03,60194.0
2017-08-23 14:45:00,74.03,74.17,74.02,74.14,56833.0,74.03,74.17,74.02,74.14,56833.0
2017-08-23 14:50:00,74.14,74.26,74.1,74.26,35041.0,74.14,74.26,74.1,74.26,35041.0
2017-08-23 14:55:00,74.27,74.31,74.21,74.31,30028.0,74.27,74.31,74.21,74.31,30028.0
2017-08-23 15:00:00,74.32,74.35,74.23,74.29,28808.0,74.32,74.35,74.23,74.29,28808.0
2017-08-23 15:05:00,74.3,74.32,74.23,74.3,32910.0,74.3,74.32,74.23,74.3,32910.0
2017-08-23 15:10:00,74.29,74.3,74.21,74.22,37466.0,74.29,74.3,74.21,74.22,37466.0
2017-08-23 15:15:00,74.21,74.26,74.15,74.24,58071.0,74.21,74.26,74.15,74.24,58071.0
2017-08-23 15:20:00,74.25,74.25,74.11,74.14,54220.0,74.25,74.25,74.11,74.14,54220.0
2017-08-23 15:25:00,74.14,74.24,74.09,74.23,77913.0,74.14,74.24,74.09,74.23,77913.0
2017-08-23 15:30:00,74.23,74.5,74.23,74.44,100976.0,74.23,74.5,74.23,74.44,100976.0
2017-08-23 15:35:00,74.44,74.56,74.4,74.47,97880.0,74.44,74.56,74.4,74.47,97880.0
2017-08-23 15:40:00,74.47,74.49,74.32,74.4,133710.0,74.47,74.49,74.32,74.4,133710.0
2017-08-23 15:45:00,74.4,74.47,74.28,74.29,149347.0,74.4,74.47,74.28,74.29,149347.0
2017-08-23 15:50:00,74.3,74.32,74.19,74.28,264687.0,74.3,74.32,74.19,74.28,264687.0
2017-08-23 15:55:00,74.28,74.37,74.25,74.31,288567.0,74.28,74.37,74.25,74.31,288567.0
2017-08-24 09:30:00,82.23,82.26,80.62,80.84,1217700.0,82.23,82.26,80.62,80.84,1217700.0
2017-08-24 09:35:00,80.84,81.39,80.5,81.05,670188.0,80.84,81.39,80.5,81.05,670188.0
2017-08-24 09:40:00,81.04,81.44,80.65,80.76,526129.0,81.04,81.44,80.65,80.76,526129.0
2017-08-24 09:45:00,80.8,80.99,80.26,80.53,360520.0,80.8,80.99,80.26,80.53,360520.0
2017-08-24 09:50:00,80.5,80.56,79.84,80.1,397045.0,80.5,80.56,79.84,80.1,397045.0
2017-08-24 09:55:00,80.1,80.51,79.84,80.06,262512.0,80.1,80.51,79.84,80.06,262512.0
2017-08-24 10:00:00,80.09,80.4,79.91,80.4,152397.0,80.09,80.4,79.91,80.4,152397.0
2017-08-24 10:05:00,80.39,80.89,80.34,80.77,466319.0,80.39,80.89,80.34,80.77,466319.0
2017-08-24 10:10:00,80.76,80.92,80.27,80.4,147129.0,80.76,80.92,80.27,80.4,147129.0
2017-08-24 10:15:00,80.4,80.65,80.38,80.47,83992.0,80.4,80.65,80.38,80.47,83992.0
2017-08-24 10:20:00,80.49,80.6,80.14,80.2,126331.0,80.49,80.6,80.14,80.2,126331.0
2017-08-24 10:25:00,80.18,80.53,80.16,80.45,67240.0,80.18,80.53,80.16,80.45,67240.0
2017-08-24 10:30:00,80.41,80.48,80.22,80.33,109104.0,80.41,80.48,80.22,80.33,109104.0
2017-08-24 10:35:00,80.3,80.58,80.3,80.55,112257.0,80.3,80.58,80.3,80.55,112257.0
2017-08-24 10:40:00,80.53,80.56,80.39,80.52,49814.0,80.53,80.56,80.39,80.52,49814.0
2017-08-24 10:45:00,80.53,80.56,80.33,80.45,85457.0,80.53,80.56,80.33,80.45,85457.0
2017-08-24 10:50:00,80.48,80.78,80.37,80.74,159708.0,80.48,80.78,80.37,80.74,159708.0
2017-08-24 10:55:00,80.73,80.86,80.5,80.59,151140.0,80.73,80.86,80.5,80.59,151140.0
2017-08-24 11:00:00,80.61,80.62,80.25,80.46,83625.0,80.61,80.62,80.25,80.46,83625.0
2017-08-24 11:05:00,80.47,80.56,80.45,80.52,88022.0,80.47,80.56,80.45,80.52,88022.0
2017-08-24 11:10:00,80.54,80.58,80.28,80.28,84384.0,80.54,80.58,80.28,80.28,84384.0
2017-08-24 11:15:00,80.31,80.5,80.28,80.43,91924.0,80.31,80.5,80.28,80.43,91924.0
2017-08-24 11:20:00,80.43,80.5,80.28,80.35,55938.0,80.43,80.5,80.28,80.35,55938.0
2017-08-24 11:25:00,80.35,80.38,80.07,80.1,77393.0,80.35,80.38,80.07,80.1,77393.0
2017-08-24 11:30:00,80.1,80.28,80.09,80.12,68805.0,80.1,80.28,80.09,80.12,68805.0
2017-08-24 11:35:00,80.11,80.3,80.11,80.23,82768.0,80.11,80.3,80.11,80.23,82768.0
2017-08-24 11:40:00,80.24,80.46,80.21,80.46,142123.0,80.24,80.46,80.21,80.46,142123.0
2017-08-24 11:45:00,80.46,80.71,80.42,80.7,88515.0,80.46,80.71,80.42,80.7,88515.0
2017-08-24 11:50:00,80.7,80.9,80.68,80.75,109690.0,80.7,80.9,80.68,80.75,109690.0
2017-08-24 11:55:00,80.72,80.83,80.58,80.81,102772.0,80.72,80.83,80.58,80.81,102772.0
2017-08-24 12:00:00,80.83,81.23,80.8,81.19,100978.0,80.83,81.23,80.8,81.19,100978.0
2017-08-24 12:05:00,81.18,81.21,80.88,80.92,91052.0,81.18,81.21,80.88,80.92,91052.0
2017-08-24 12:10:00,80.92,81.1,80.9,80.97,48421.0,80.92,81.1,80.9,80.97,48421.0
2017-08-24 12:15:00,80.98,81.17,80.94,81.15,46961.0,80.98,81.17,80.94,81.15,46961.0
2017-08-24 12:20:00,81.16,81.18,81.0,81.03,54318.0,81.16,81.18,81.0,81.03,54318.0
2017-08-24 12:25:00,81.02,81.09,80.9,80.97,67754.0,81.02,81.09,80.9,80.97,67754.0
2017-08-24 12:30:00,80.97,81.0,80.72,80.72,59720.0,80.97,81.0,80.72,80.72,59720.0
2017-08-24 12:35:00,80.74,80.84,80.62,80.79,45250.0,80.74,80.84,80.62,80.79,45250.0
2017-08-24 12:40:00,80.77,80.89,80.73,80.84,39247.0,80.77,80.89,80.73,80.84,39247.0
2017-08-24 12:45:00,80.82,80.99,80.82,80.9,28562.0,80.82,80.99,80.82,80.9,28562.0
2017-08-24 12:50:00,80.91,80.92,80.74,80.78,40424.0,80.91,80.92,80.74,80.78,40424.0
2017-08-24 12:55:00,80.78,80.82,80.69,80.71,29807.0,80.78,80.82,80.69,80.71,29807.0
2017-08-24 13:00:00,80.69,80.8,80.64,80.77,29585.0,80.69,80.8,80.64,80.77,29585.0
2017-08-24 13:05:00,80.76,80.8,80.71,80.77,23799.0,80.76,80.8,80.71,80.77,23799.0
2017-08-24 13:10:00,80.79,80.8,80.72,80.76,18623.0,80.79,80.8,80.72,80.76,18623.0
2017-08-24 13:15:00,80.78,80.8,80.73,80.76,22058.0,80.78,80.8,80.73,80.76,22058.0
2017-08-24 13:20:00,80.77,80.77,80.63,80.63,29110.0,80.77,80.77,80.63,80.63,29110.0
2017-08-24 13:25:00,80.67,80.68,80.47,80.48,38274.0,80.67,80.68,80.47,80.48,38274.0
2017-08-24 13:30:00,80.5,80.5,80.31,80.36,40639.0,80.5,80.5,80.31,80.36,40639.0
2017-08-24 13:35:00,80.36,80.66,80.34,80.64,26028.0,80.36,80.66,80.34,80.64,26028.0
2017-08-24 13:40:00,80.63,80.65,80.54,80.54,23913.0,80.63,80.65,80.54,80.54,23913.0
2017-08-24 13:45:00,80.55,80.6,80.55,80.55,31127.0,80.55,80.6,80.55,80.55,31127.0
2017-08-24 13:50:00,80.55,80.57,80.24,80.24,33915.0,80.55,80.57,80.24,80.24,33915.0
2017-08-24 13:55:00,80.22,80.23,79.6,79.67,120518.0,80.22,80.23,79.6,79.67,120518.0
2017-08-24 14:00:00,79.68,79.71,79.0,79.29,144084.0,79.68,79.71,79.0,79.29,144084.0
2017-08-24 14:05:00,79.24,79.79,79.08,79.79,235452.0,79.24,79.79,79.08,79.79,235452.0
2017-08-24 14:10:00,79.75,79.85,79.55,79.55,173093.0,79.75,79.85,79.55,79.55,173093.0
2017-08-24 14:15:00,79.57,79.62,79.31,79.38,148541.0,79.57,79.62,79.31,79.38,148541.0
2017-08-24 14:20:00,79.39,79.44,79.03,79.05,120078.0,79.39,79.44,79.03,79.05,120078.0
2017-08-24 14:25:00,79.03,79.22,78.7,79.15,304490.0,79.03,79.22,78.7,79.15,304490.0
2017-08-24 14:30:00,79.15,79.19,78.55,78.55,180582.0,79.15,79.19,78.55,78.55,180582.0
2017-08-24 14:35:00,78.54,78.72,78.26,78.28,155604.0,78.54,78.72,78.26,78.28,155604.0
2017-08-24 14:40:00,78.31,78.4,78.04,78.32,140079.0,78.31,78.4,78.04,78.32,140079.0
2017-08-24 14:45:00,78.28,78.3,77.86,77.97,177373.0,78.28,78.3,77.86,77.97,177373.0
2017-08-24 14:50:00,77.95,78.01,77.57,77.94,145790.0,77.95,78.01,77.57,77.94,145790.0
2017-08-24 14:55:00,77.98,78.55,77.87,78.47,248088.0,77.98,78.55,77.87,78.47,248088.0
2017-08-24 15:00:00,78.49,78.61,78.33,78.34,108047.0,78.49,78.61,78.33,78.34,108047.0
2017-08-24 15:05:00,78.34,78.36,77.97,78.08,89908.0,78.34,78.36,77.97,78.08,89908.0
2017-08-24 15:10:00,78.08,78.3,78.02,78.12,86940.0,78.08,78.3,78.02,78.12,86940.0
2017-08-24 15:15:00,78.12,78.35,77.99,77.99,69926.0,78.12,78.35,77.99,77.99,69926.0
2017-08-24 15:20:00,78.05,78.42,77.99,78.37,124147.0,78.05,78.42,77.99,78.37,124147.0
2017-08-24 15:25:00,78.36,78.36,77.92,78.01,73427.0,78.36,78.36,77.92,78.01,73427.0
2017-08-24 15:30:00,78.02,78.13,77.86,78.06,143328.0,78.02,78.13,77.86,78.06,143328.0
2017-08-24 15:35:00,78.05,78.23,78.05,78.22,86803.0,78.05,78.23,78.05,78.22,86803.0
2017-08-24 15:40:00,78.21,78.43,78.17,78.43,101107.0,78.21,78.43,78.17,78.43,101107.0
2017-08-24 15:45:00,78.43,78.49,78.34,78.42,97586.0,78.43,78.49,78.34,78.42,97586.0
2017-08-24 15:50:00,78.41,78.41,78.2,78.31,115762.0,78.41,78.41,78.2,78.31,115762.0
2017-08-24 15:55:00,78.31,78.54,78.29,78.53,264077.0,78.31,78.54,78.29,78.53,264077.0
2017-08-25 09:30:00,79.88,79.98,77.92,78.09,202427.0,79.88,79.98,77.92,78.09,202427.0
2017-08-25 09:35:00,78.15,79.95,78.15,79.84,150625.0,78.15,79.95,78.15,79.84,150625.0
2017-08-25 09:40:00,79.86,80.42,79.49,79.89,171047.0,79.86,80.42,79.49,79.89,171047.0
2017-08-25 09:45:00,79.86,80.0,79.46,79.79,101672.0,79.86,80.0,79.46,79.79,101672.0
2017-08-25 09:50:00,79.78,79.97,79.58,79.93,39220.0,79.78,79.97,79.58,79.93,39220.0
2017-08-25 09:55:00,79.9,80.0,79.69,80.0,169639.0,79.9,80.0,79.69,80.0,169639.0
2017-08-25 10:00:00,80.0,80.31,79.94,80.24,93498.0,80.0,80.31,79.94,80.24,93498.0
2017-08-25 10:05:00,80.22,80.38,80.18,80.28,54581.0,80.22,80.38,80.18,80.28,54581.0
2017-08-25 10:10:00,80.23,80.35,80.17,80.28,29757.0,80.23,80.35,80.17,80.28,29757.0
2017-08-25 10:15:00,80.25,80.31,80.14,80.27,42549.0,80.25,80.31,80.14,80.27,42549.0
2017-08-25 10:20:00,80.3,80.62,80.26,80.57,44441.0,80.3,80.62,80.26,80.57,44441.0
2017-08-25 10:25:00,80.57,80.72,80.5,80.68,71152.0,80.57,80.72,80.5,80.68,71152.0
2017-08-25 10:30:00,80.68,80.72,80.44,80.55,48113.0,80.68,80.72,80.44,80.55,48113.0
2017-08-25 10:35:00,80.56,80.69,80.53,80.56,50279.0,80.56,80.69,80.53,80.56,50279.0
2017-08-25 10:40:00,80.54,80.57,80.32,80.36,99735.0,80.54,80.57,80.32,80.36,99735.0
2017-08-25 10:45:00,80.35,80.37,80.18,80.18,38885.0,80.35,80.37,80.18,80.18,38885.0
2017-08-25 10:50:00,80.22,80.47,80.19,80.46,29537.0,80.22,80.47,80.19,80.46,29537.0
2017-08-25 10:55:00,80.48,80.55,80.41,80.41,27073.0,80.48,80.55,80.41,80.41,27073.0
2017-08-25 11:00:00,80.42,80.43,80.25,80.27,48325.0,80.42,80.43,80.25,80.27,48325.0
2017-08-25 11:05:00,80.27,80.32,80.2,80.31,33235.0,80.27,80.32,80.2,80.31,33235.0
2017-08-25 11:10:00,80.31,80.41,80.24,80.26,65035.0,80.31,80.41,80.24,80.26,65035.0
2017-08-25 11:15:00,80.24,80.47,80.22,80.42,30922.0,80.24,80.47,80.22,80.42,30922.0
2017-08-25 11:20:00,80.41,80.42,80.26,80.28,23536.0,80.41,80.42,80.26,80.28,23536.0
2017-08-25 11:25:00,80.31,80.35,80.3,80.33,20859.0,80.31,80.35,80.3,80.33,20859.0
2017-08-25 11:30:00,80.33,80.42,80.28,80.36,29029.0,80.33,80.42,80.28,80.36,29029.0
2017-08-25 11:35:00,80.37,80.5,80.35,80.48,20435.0,80.37,80.5,80.35,80.48,20435.0
2017-08-25 11:40:00,80.48,80.52,80.38,80.48,28142.0,80.48,80.52,80.38,80.48,28142.0
2017-08-25 11:45:00,80.46,80.47,80.27,80.27,30557.0,80.46,80.47,80.27,80.27,30557.0
2017-08-25 11:50:00,80.25,80.34,80.23,80.3,28162.0,80.25,80.34,80.23,80.3,28162.0
2017-08-25 11:55:00,80.3,80.3,80.21,80.21,16983.0,80.3,80.3,80.21,80.21,16983.0
2017-08-25 12:00:00,80.22,80.27,80.2,80.27,15769.0,80.22,80.27,80.2,80.27,15769.0
2017-08-25 12:05:00,80.27,80.38,80.27,80.32,14601.0,80.27,80.38,80.27,80.32,14601.0
2017-08-25 12:10:00,80.33,80.37,80.25,80.3,18550.0,80.33,80.37,80.25,80.3,18550.0
2017-08-25 12:15:00,80.28,80.3,80.23,80.27,25712.0,80.28,80.3,80.23,80.27,25712.0
2017-08-25 12:20:00,80.28,80.41,80.27,80.41,16248.0,80.28,80.41,80.27,80.41,16248.0
2017-08-25 12:25:00,80.4,80.41,80.32,80.35,10173.0,80.4,80.41,80.32,80.35,10173.0
2017-08-25 12:30:00,80.34,80.34,80.27,80.32,22236.0,80.34,80.34,80.27,80.32,22236.0
2017-08-25 12:35:00,80.34,80.48,80.31,80.38,16532.0,80.34,80.48,80.31,80.38,16532.0
2017-08-25 12:40:00,80.39,80.43,80.31,80.34,16980.0,80.39,80.43,80.31,80.34,16980.0
2017-08-25 12:45:00,80.34,80.4,80.34,80.36,7153.0,80.34,80.4,80.34,80.36,7153.0
2017-08-25 12:50:00,80.37,80.43,80.36,80.43,9900.0,80.37,80.43,80.36,80.43,9900.0
2017-08-25 12:55:00,80.43,80.47,80.41,80.46,16980.0,80.43,80.47,80.41,80.46,16980.0
2017-08-25 13:00:00,80.46,80.5,80.4,80.47,24696.0,80.46,80.5,80.4,80.47,24696.0
2017-08-25 13:05:00,80.47,80.47,80.4,80.44,9109.0,80.47,80.47,80.4,80.44,9109.0
2017-08-25 13:10:00,80.44,80.46,80.4,80.44,16946.0,80.44,80.46,80.4,80.44,16946.0
2017-08-25 13:15:00,80.45,80.52,80.44,80.5,15405.0,80.45,80.52,80.44,80.5,15405.0
2017-08-25 13:20:00,80.49,80.54,80.48,80.49,20062.0,80.49,80.54,80.48,80.49,20062.0
2017-08-25 13:25:00,80.49,80.52,80.4,80.44,15849.0,80.49,80.52,80.4,80.44,15849.0
2017-08-25 13:30:00,80.45,80.51,80.44,80.51,29875.0,80.45,80.51,80.44,80.51,29875.0
2017-08-25 13:35:00,80.5,80.61,80.49,80.56,30114.0,80.5,80.61,80.49,80.56,30114.0
2017-08-25 13:40:00,80.55,80.61,80.54,80.58,31500.0,80.55,80.61,80.54,80.58,31500.0
2017-08-25 13:45:00,80.58,80.58,80.49,80.53,25143.0,80.58,80.58,80.49,80.53,25143.0
2017-08-25 13:50:00,80.51,80.64,80.49,80.64,41352.0,80.51,80.64,80.49,80.64,41352.0
2017-08-25 13:55:00,80.62,80.62,80.48,80.51,23287.0,80.62,80.62,80.48,80.51,23287.0
2017-08-25 14:00:00,80.51,80.56,80.49,80.54,15632.0,80.51,80.56,80.49,80.54,15632.0
2017-08-25 14:05:00,80.53,80.56,80.53,80.54,15796.0,80.53,80.56,80.53,80.54,15796.0
2017-08-25 14:10:00,80.54,80.59,80.53,80.53,21760.0,80.54,80.59,80.53,80.53,21760.0
2017-08-25 14:15:00,80.53,80.59,80.51,80.54,31876.0,80.53,80.59,80.51,80.54,31876.0
2017-08-25 14:20:00,80.55,80.57,80.52,80.52,23741.0,80.55,80.57,80.52,80.52,23741.0
2017-08-25 14:25:00,80.52,80.52,80.39,80.42,27531.0,80.52,80.52,80.39,80.42,27531.0
2017-08-25 14:30:00,80.42,80.44,80.38,80.39,24850.0,80.42,80.44,80.38,80.39,24850.0
2017-08-25 14:35:00,80.38,80.46,80.35,80.46,23362.0,80.38,80.46,80.35,80.46,23362.0
2017-08-25 14:40:00,80.44,80.48,80.38,80.48,47529.0,80.44,80.48,80.38,80.48,47529.0
2017-08-25 14:45:00,80.48,80.5,80.46,80.48,40877.0,80.48,80.5,80.46,80.48,40877.0
2017-08-25 14:50:00,80.47,80.5,80.41,80.46,31133.0,80.47,80.5,80.41,80.46,31133.0
2017-08-25 14:55:00,80.46,80.49,80.41,80.42,21414.0,80.46,80.49,80.41,80.42,21414.0
2017-08-25 15:00:00,80.42,80.43,80.33,80.35,39758.0,80.42,80.43,80.33,80.35,39758.0
2017-08-25 15:05:00,80.36,80.4,80.29,80.35,43180.0,80.36,80.4,80.29,80.35,43180.0
2017-08-25 15:10:00,80.34,80.37,80.32,80.34,173434.0,80.34,80.37,80.32,80.34,173434.0
2017-08-25 15:15:00,80.35,80.5,80.35,80.47,42245.0,80.35,80.5,80.35,80.47,42245.0
2017-08-25 15:20:00,80.47,80.5,80.44,80.45,38375.0,80.47,80.5,80.44,80.45,38375.0
2017-08-25 15:25:00,80.45,80.49,80.38,80.49,58818.0,80.45,80.49,80.38,80.49,58818.0
2017-08-25 15:30:00,80.48,80.5,80.43,80.49,96363.0,80.48,80.5,80.43,80.49,96363.0
2017-08-25 15:35:00,80.48,80.58,80.44,80.45,89590.0,80.48,80.58,80.44,80.45,89590.0
2017-08-25 15:40:00,80.45,80.6,80.44,80.52,85603.0,80.45,80.6,80.44,80.52,85603.0
2017-08-25 15:45:00,80.51,80.66,80.51,80.61,118028.0,80.51,80.66,80.51,80.61,118028.0
2017-08-25 15:50:00,80.61,80.78,80.58,80.67,220850.0,80.61,80.78,80.58,80.67,220850.0
2017-08-25 15:55:00,80.67,80.75,80.38,80.4,284028.0,80.67,80.75,80.38,80.4,284028.0
2017-08-28 09:30:00,80.78,80.98,80.61,80.7,76289.0,80.78,80.98,80.61,80.7,76289.0
2017-08-28 09:35:00,80.69,80.77,80.4,80.45,37814.0,80.69,80.77,80.4,80.45,37814.0
2017-08-28 09:40:00,80.48,80.86,80.47,80.84,30312.0,80.48,80.86,80.47,80.84,30312.0
2017-08-28 09:45:00,80.86,80.98,80.77,80.8,22053.0,80.86,80.98,80.77,80.8,22053.0
2017-08-28 09:50:00,80.86,81.22,80.86,81.22,33959.0,80.86,81.22,80.86,81.22,33959.0
2017-08-28 09:55:00,81.2,81.21,80.93,80.93,49602.0,81.2,81.21,80.93,80.93,49602.0
2017-08-28 10:00:00,80.92,81.28,80.91,81.23,27364.0,80.92,81.28,80.91,81.23,27364.0
2017-08-28 10:05:00,81.24,81.4,81.22,81.39,38319.0,81.24,81.4,81.22,81.39,38319.0
2017-08-28 10:10:00,81.36,81.38,81.25,81.28,31465.0,81.36,81.38,81.25,81.28,31465.0
2017-08-28 10:15:00,81.28,81.5,81.25,81.4,27224.0,81.28,81.5,81.25,81.4,27224.0
2017-08-28 10:20:00,81.39,81.44,81.28,81.33,60042.0,81.39,81.44,81.28,81.33,60042.0
2017-08-28 10:25:00,81.33,81.4,81.28,81.33,37319.0,81.33,81.4,81.28,81.33,37319.0
2017-08-28 10:30:00,81.32,81.32,80.88,80.89,60711.0,81.32,81.32,80.88,80.89,60711.0
2017-08-28 10:35:00,80.88,80.95,80.76,80.77,21575.0,80.88,80.95,80.76,80.77,21575.0
2017-08-28 10:40:00,80.78,80.79,80.58,80.65,23570.0,80.78,80.79,80.58,80.65,23570.0
2017-08-28 10:45:00,80.68,80.81,80.68,80.74,21591.0,80.68,80.81,80.68,80.74,21591.0
2017-08-28 10:50:00,80.76,80.98,80.76,80.94,45430.0,80.76,80.98,80.76,80.94,45430.0
2017-08-28 10:55:00,80.93,80.93,80.76,80.84,14431.0,80.93,80.93,80.76,80.84,14431.0
2017-08-28 11:00:00,80.85,80.88,80.58,80.62,27287.0,80.85,80.88,80.58,80.62,27287.0
2017-08-28 11:05:00,80.61,80.64,80.45,80.57,26470.0,80.61,80.64,80.45,80.57,26470.0
2017-08-28 11:10:00,80.55,80.57,80.45,80.56,19877.0,80.55,80.57,80.45,80.56,19877.0
2017-08-28 11:15:00,80.55,80.64,80.54,80.6,30774.0,80.55,80.64,80.54,80.6,30774.0
2017-08-28 11:20:00,80.59,80.62,80.49,80.6,18750.0,80.59,80.62,80.49,80.6,18750.0
2017-08-28 11:25:00,80.6,80.7,80.59,80.67,14936.0,80.6,80.7,80.59,80.67,14936.0
2017-08-28 11:30:00,80.67,80.73,80.62,80.73,15656.0,80.67,80.73,80.62,80.73,15656.0
2017-08-28 11:35:00,80.69,80.75,80.63,80.72,12957.0,80.69,80.75,80.63,80.72,12957.0
2017-08-28 11:40:00,80.71,80.86,80.7,80.74,18636.0,80.71,80.86,80.7,80.74,18636.0
2017-08-28 11:45:00,80.75,80.75,80.59,80.65,17361.0,80.75,80.75,80.59,80.65,17361.0
2017-08-28 11:50:00,80.67,80.7,80.63,80.63,14125.0,80.67,80.7,80.63,80.63,14125.0
2017-08-28 11:55:00,80.63,80.68,80.62,80.62,7525.0,80.63,80.68,80.62,80.62,7525.0
2017-08-28 12:00:00,80.62,80.67,80.62,80.66,9677.0,80.62,80.67,80.62,80.66,9677.0
2017-08-28 12:05:00,80.65,80.68,80.62,80.68,10075.0,80.65,80.68,80.62,80.68,10075.0
2017-08-28 12:10:00,80.65,80.75,80.65,80.72,15175.0,80.65,80.75,80.65,80.72,15175.0
2017-08-28 12:15:00,80.71,80.73,80.65,80.67,13579.0,80.71,80.73,80.65,80.67,13579.0
2017-08-28 12:20:00,80.68,80.73,80.65,80.66,12960.0,80.68,80.73,80.65,80.66,12960.0
2017-08-28 12:25:00,80.67,80.67,80.61,80.65,7308.0,80.67,80.67,80.61,80.65,7308.0
2017-08-28 12:30:00,80.63,80.76,80.63,80.72,9361.0,80.63,80.76,80.63,80.72,9361.0
2017-08-28 12:35:00,80.71,80.74,80.69,80.7,5564.0,80.71,80.74,80.69,80.7,5564.0
2017-08-28 12:40:00,80.71,80.75,80.56,80.56,15656.0,80.71,80.75,80.56,80.56,15656.0
2017-08-28 12:45:00,80.57,80.62,80.54,80.56,8747.0,80.57,80.62,80.54,80.56,8747.0
2017-08-28 12:50:00,80.56,80.57,80.51,80.54,9664.0,80.56,80.57,80.51,80.54,9664.0
2017-08-28 12:55:00,80.54,80.54,80.47,80.53,14023.0,80.54,80.54,80.47,80.53,14023.0
2017-08-28 13:00:00,80.53,80.58,80.52,80.54,6551.0,80.53,80.58,80.52,80.54,6551.0
2017-08-28 13:05:00,80.54,80.6,80.5,80.58,7152.0,80.54,80.6,80.5,80.58,7152.0
2017-08-28 13:10:00,80.59,80.62,80.59,80.6,8232.0,80.59,80.62,80.59,80.6,8232.0
2017-08-28 13:15:00,80.59,80.6,80.51,80.51,10652.0,80.59,80.6,80.51,80.51,10652.0
2017-08-28 13:20:00,80.52,80.55,80.47,80.55,7723.0,80.52,80.55,80.47,80.55,7723.0
2017-08-28 13:25:00,80.55,80.55,80.5,80.53,8536.0,80.55,80.55,80.5,80.53,8536.0
2017-08-28 13:30:00,80.53,80.54,80.33,80.36,19763.0,80.53,80.54,80.33,80.36,19763.0
2017-08-28 13:35:00,80.37,80.37,80.22,80.25,19279.0,80.37,80.37,80.22,80.25,19279.0
2017-08-28 13:40:00,80.25,80.38,80.21,80.38,9981.0,80.25,80.38,80.21,80.38,9981.0
2017-08-28 13:45:00,80.38,80.42,80.37,80.41,6698.0,80.38,80.42,80.37,80.41,6698.0
2017-08-28 13:50:00,80.39,80.45,80.38,80.43,5101.0,80.39,80.45,80.38,80.43,5101.0
2017-08-28 13:55:00,80.43,80.51,80.35,80.51,12874.0,80.43,80.51,80.35,80.51,12874.0
2017-08-28 14:00:00,80.48,80.51,80.44,80.46,17038.0,80.48,80.51,80.44,80.46,17038.0
2017-08-28 14:05:00,80.46,80.49,80.43,80.43,12334.0,80.46,80.49,80.43,80.43,12334.0
2017-08-28 14:10:00,80.45,80.48,80.35,80.35,13049.0,80.45,80.48,80.35,80.35,13049.0
2017-08-28 14:15:00,80.36,80.37,80.31,80.32,7526.0,80.36,80.37,80.31,80.32,7526.0
2017-08-28 14:20:00,80.31,80.35,80.25,80.34,20480.0,80.31,80.35,80.25,80.34,20480.0
2017-08-28 14:25:00,80.34,80.41,80.32,80.41,13183.0,80.34,80.41,80.32,80.41,13183.0
2017-08-28 14:30:00,80.4,80.49,80.35,80.48,35370.0,80.4,80.49,80.35,80.48,35370.0
2017-08-28 14:35:00,80.49,80.51,80.43,80.5,22723.0,80.49,80.51,80.43,80.5,22723.0
2017-08-28 14:40:00,80.51,80.55,80.46,80.52,18807.0,80.51,80.55,80.46,80.52,18807.0
2017-08-28 14:45:00,80.52,80.57,80.45,80.55,18718.0,80.52,80.57,80.45,80.55,18718.0
2017-08-28 14:50:00,80.56,80.6,80.53,80.54,16422.0,80.56,80.6,80.53,80.54,16422.0
2017-08-28 14:55:00,80.54,80.57,80.45,80.5,18994.0,80.54,80.57,80.45,80.5,18994.0
2017-08-28 15:00:00,80.48,80.5,80.38,80.39,24753.0,80.48,80.5,80.38,80.39,24753.0
2017-08-28 15:05:00,80.38,80.5,80.34,80.34,54864.0,80.38,80.5,80.34,80.34,54864.0
2017-08-28 15:10:00,80.34,80.36,80.24,80.3,58571.0,80.34,80.36,80.24,80.3,58571.0
2017-08-28 15:15:00,80.29,80.43,80.29,80.43,18094.0,80.29,80.43,80.29,80.43,18094.0
2017-08-28 15:20:00,80.43,80.49,80.38,80.42,25010.0,80.43,80.49,80.38,80.42,25010.0
2017-08-28 15:25:00,80.42,80.48,80.42,80.45,22145.0,80.42,80.48,80.42,80.45,22145.0
2017-08-28 15:30:00,80.45,80.52,80.45,80.49,23433.0,80.45,80.52,80.45,80.49,23433.0
2017-08-28 15:35:00,80.48,80.5,80.46,80.48,33006.0,80.48,80.5,80.46,80.48,33006.0
2017-08-28 15:40:00,80.48,80.55,80.47,80.47,47617.0,80.48,80.55,80.47,80.47,47617.0
2017-08-28 15:45:00,80.46,80.48,80.41,80.42,54330.0,80.46,80.48,80.41,80.42,54330.0
2017-08-28 15:50:00,80.43,80.43,80.26,80.29,58719.0,80.43,80.43,80.26,80.29,58719.0
2017-08-28 15:55:00,80.3,80.39,80.29,80.39,109399.0,80.3,80.39,80.29,80.39,109399.0
2017-08-29 09:30:00,79.59,80.26,79.43,80.26,55940.0,79.59,80.26,79.43,80.26,55940.0
2017-08-29 09:35:00,80.19,80.3,79.85,79.91,14366.0,80.19,80.3,79.85,79.91,14366.0
2017-08-29 09:40:00,79.98,80.01,79.71,79.77,9009.0,79.98,80.01,79.71,79.77,9009.0
2017-08-29 09:45:00,79.72,79.92,79.63,79.71,14403.0,79.72,79.92,79.63,79.71,14403.0
2017-08-29 09:50:00,79.76,79.96,79.7,79.93,24939.0,79.76,79.96,79.7,79.93,24939.0
2017-08-29 09:55:00,79.93,80.03,79.82,79.88,32897.0,79.93,80.03,79.82,79.88,32897.0
2017-08-29 10:00:00,79.86,80.07,79.86,80.06,31824.0,79.86,80.07,79.86,80.06,31824.0
2017-08-29 10:05:00,80.09,80.13,79.89,80.04,21693.0,80.09,80.13,79.89,80.04,21693.0
2017-08-29 10:10:00,80.08,80.13,80.01,80.04,42820.0,80.08,80.13,80.01,80.04,42820.0
2017-08-29 10:15:00,80.05,80.09,79.75,79.93,27987.0,80.05,80.09,79.75,79.93,27987.0
2017-08-29 10:20:00,79.95,79.97,79.73,79.8,14855.0,79.95,79.97,79.73,79.8,14855.0
2017-08-29 10:25:00,79.8,79.82,79.64,79.69,18109.0,79.8,79.82,79.64,79.69,18109.0
2017-08-29 10:30:00,79.68,79.88,79.63,79.82,14518.0,79.68,79.88,79.63,79.82,14518.0
2017-08-29 10:35:00,79.82,79.82,79.68,79.71,12378.0,79.82,79.82,79.68,79.71,12378.0
2017-08-29 10:40:00,79.72,79.79,79.63,79.73,12792.0,79.72,79.79,79.63,79.73,12792.0
2017-08-29 10:45:00,79.7,79.72,79.61,79.66,11879.0,79.7,79.72,79.61,79.66,11879.0
2017-08-29 10:50:00,79.67,79.77,79.64,79.65,12100.0,79.67,79.77,79.64,79.65,12100.0
2017-08-29 10:55:00,79.64,79.76,79.61,79.74,12218.0,79.64,79.76,79.61,79.74,12218.0
2017-08-29 11:00:00,79.74,79.74,79.61,79.71,14497.0,79.74,79.74,79.61,79.71,14497.0
2017-08-29 11:05:00,79.74,79.87,79.74,79.79,16377.0,79.74,79.87,79.74,79.79,16377.0
2017-08-29 11:10:00,79.77,79.82,79.73,79.79,13135.0,79.77,79.82,79.73,79.79,13135.0
2017-08-29 11:15:00,79.75,79.81,79.72,79.76,12442.0,79.75,79.81,79.72,79.76,12442.0
2017-08-29 11:20:00,79.76,79.78,79.62,79.62,7320.0,79.76,79.78,79.62,79.62,7320.0
2017-08-29 11:25:00,79.59,79.63,79.54,79.54,11732.0,79.59,79.63,79.54,79.54,11732.0
2017-08-29 11:30:00,79.55,79.69,79.53,79.65,7021.0,79.55,79.69,79.53,79.65,7021.0
2017-08-29 11:35:00,79.65,79.67,79.53,79.57,9619.0,79.65,79.67,79.53,79.57,9619.0
2017-08-29 11:40:00,79.54,79.65,79.54,79.61,6374.0,79.54,79.65,79.54,79.61,6374.0
2017-08-29 11:45:00,79.59,79.72,79.59,79.68,6800.0,79.59,79.72,79.59,79.68,6800.0
2017-08-29 11:50:00,79.67,79.72,79.61,79.63,22286.0,79.67,79.72,79.61,79.63,22286.0
2017-08-29 11:55:00,79.63,79.75,79.63,79.66,4850.0,79.63,79.75,79.63,79.66,4850.0
2017-08-29 12:00:00,79.66,79.76,79.65,79.66,6220.0,79.66,79.76,79.65,79.66,6220.0
2017-08-29 12:05:00,79.65,79.77,79.65,79.74,4800.0,79.65,79.77,79.65,79.74,4800.0
2017-08-29 12:10:00,79.77,79.77,79.66,79.66,9100.0,79.77,79.77,79.66,79.66,9100.0
2017-08-29 12:15:00,79.65,79.71,79.57,79.59,27452.0,79.65,79.71,79.57,79.59,27452.0
2017-08-29 12:20:00,79.6,79.62,79.55,79.58,28861.0,79.6,79.62,79.55,79.58,28861.0
2017-08-29 12:25:00,79.6,79.81,79.6,79.8,35061.0,79.6,79.81,79.6,79.8,35061.0
2017-08-29 12:30:00,79.8,79.8,79.69,79.76,8701.0,79.8,79.8,79.69,79.76,8701.0
2017-08-29 12:35:00,79.75,79.76,79.64,79.64,5750.0,79.75,79.76,79.64,79.64,5750.0
2017-08-29 12:40:00,79.63,79.7,79.62,79.64,6092.0,79.63,79.7,79.62,79.64,6092.0
2017-08-29 12:45:00,79.64,79.69,79.61,79.69,8546.0,79.64,79.69,79.61,79.69,8546.0
2017-08-29 12:50:00,79.7,79.7,79.56,79.56,9000.0,79.7,79.7,79.56,79.56,9000.0
2017-08-29 12:55:00,79.57,79.6,79.54,79.57,6442.0,79.57,79.6,79.54,79.57,6442.0
2017-08-29 13:00:00,79.6,79.61,79.55,79.56,6935.0,79.6,79.61,79.55,79.56,6935.0
2017-08-29 13:05:00,79.57,79.68,79.57,79.68,6800.0,79.57,79.68,79.57,79.68,6800.0
2017-08-29 13:10:00,79.66,79.69,79.6,79.61,7500.0,79.66,79.69,79.6,79.61,7500.0
2017-08-29 13:15:00,79.6,79.67,79.58,79.65,6118.0,79.6,79.67,79.58,79.65,6118.0
2017-08-29 13:20:00,79.65,79.65,79.54,79.55,7331.0,79.65,79.65,79.54,79.55,7331.0
2017-08-29 13:25:00,79.55,79.67,79.55,79.64,5377.0,79.55,79.67,79.55,79.64,5377.0
2017-08-29 13:30:00,79.61,79.66,79.59,79.59,5700.0,79.61,79.66,79.59,79.59,5700.0
2017-08-29 13:35:00,79.59,79.62,79.53,79.56,8222.0,79.59,79.62,79.53,79.56,8222.0
2017-08-29 13:40:00,79.57,79.6,79.51,79.52,5500.0,79.57,79.6,79.51,79.52,5500.0
2017-08-29 13:45:00,79.54,79.66,79.47,79.66,13556.0,79.54,79.66,79.47,79.66,13556.0
2017-08-29 13:50:00,79.64,79.64,79.55,79.64,8000.0,79.64,79.64,79.55,79.64,8000.0
2017-08-29 13:55:00,79.63,79.66,79.56,79.64,12236.0,79.63,79.66,79.56,79.64,12236.0
2017-08-29 14:00:00,79.65,79.66,79.51,79.54,9066.0,79.65,79.66,79.51,79.54,9066.0
2017-08-29 14:05:00,79.52,79.56,79.48,79.48,18038.0,79.52,79.56,79.48,79.48,18038.0
2017-08-29 14:10:00,79.47,79.58,79.47,79.58,9296.0,79.47,79.58,79.47,79.58,9296.0
2017-08-29 14:15:00,79.57,79.63,79.57,79.61,9311.0,79.57,79.63,79.57,79.61,9311.0
2017-08-29 14:20:00,79.59,79.7,79.59,79.6,13261.0,79.59,79.7,79.59,79.6,13261.0
2017-08-29 14:25:00,79.61,79.65,79.52,79.56,11630.0,79.61,79.65,79.52,79.56,11630.0
2017-08-29 14:30:00,79.54,79.6,79.51,79.52,12147.0,79.54,79.6,79.51,79.52,12147.0
2017-08-29 14:35:00,79.52,79.66,79.52,79.61,13387.0,79.52,79.66,79.52,79.61,13387.0
2017-08-29 14:40:00,79.6,79.66,79.58,79.62,15751.0,79.6,79.66,79.58,79.62,15751.0
2017-08-29 14:45:00,79.63,79.64,79.58,79.62,6700.0,79.63,79.64,79.58,79.62,6700.0
2017-08-29 14:50:00,79.62,79.63,79.54,79.58,19203.0,79.62,79.63,79.54,79.58,19203.0
2017-08-29 14:55:00,79.58,79.6,79.56,79.58,6839.0,79.58,79.6,79.56,79.58,6839.0
2017-08-29 15:00:00,79.59,79.63,79.56,79.62,12899.0,79.59,79.63,79.56,79.62,12899.0
2017-08-29 15:05:00,79.63,79.65,79.56,79.61,13867.0,79.63,79.65,79.56,79.61,13867.0
2017-08-29 15:10:00,79.61,79.63,79.54,79.54,31505.0,79.61,79.63,79.54,79.54,31505.0
2017-08-29 15:15:00,79.53,79.6,79.53,79.56,16212.0,79.53,79.6,79.53,79.56,16212.0
2017-08-29 15:20:00,79.56,79.6,79.54,79.56,16163.0,79.56,79.6,79.54,79.56,16163.0
2017-08-29 15:25:00,79.56,79.61,79.53,79.55,13550.0,79.56,79.61,79.53,79.55,13550.0
2017-08-29 15:30:00,79.56,79.66,79.54,79.59,22865.0,79.56,79.66,79.54,79.59,22865.0
2017-08-29 15:35:00,79.59,79.65,79.54,79.62,22966.0,79.59,79.65,79.54,79.62,22966.0
2017-08-29 15:40:00,79.62,79.69,79.6,79.68,32222.0,79.62,79.69,79.6,79.68,32222.0
2017-08-29 15:45:00,79.68,79.69,79.65,79.66,26700.0,79.68,79.69,79.65,79.66,26700.0
2017-08-29 15:50:00,79.67,79.7,79.63,79.7,40776.0,79.67,79.7,79.63,79.7,40776.0
2017-08-29 15:55:00,79.69,79.73,79.66,79.69,73656.0,79.69,79.73,79.66,79.69,73656.0
2017-08-30 09:30:00,79.76,79.8,79.49,79.59,48552.0,79.76,79.8,79.49,79.59,48552.0
2017-08-30 09:35:00,79.6,79.76,79.4,79.76,16578.0,79.6,79.76,79.4,79.76,16578.0
2017-08-30 09:40:00,79.8,79.86,79.61,79.77,24733.0,79.8,79.86,79.61,79.77,24733.0
2017-08-30 09:45:00,79.78,79.87,79.67,79.87,18705.0,79.78,79.87,79.67,79.87,18705.0
2017-08-30 09:50:00,79.85,79.85,79.64,79.8,7867.0,79.85,79.85,79.64,79.8,7867.0
2017-08-30 09:55:00,79.82,79.83,79.55,79.55,21834.0,79.82,79.83,79.55,79.55,21834.0
2017-08-30 10:00:00,79.57,79.7,79.56,79.66,10624.0,79.57,79.7,79.56,79.66,10624.0
2017-08-30 10:05:00,79.68,79.68,79.53,79.54,7787.0,79.68,79.68,79.53,79.54,7787.0
2017-08-30 10:10:00,79.55,79.56,79.41,79.42,15620.0,79.55,79.56,79.41,79.42,15620.0
2017-08-30 10:15:00,79.42,79.5,79.39,79.44,13303.0,79.42,79.5,79.39,79.44,13303.0
2017-08-30 10:20:00,79.46,79.49,79.35,79.45,13866.0,79.46,79.49,79.35,79.45,13866.0
2017-08-30 10:25:00,79.45,79.51,79.42,79.45,17224.0,79.45,79.51,79.42,79.45,17224.0
2017-08-30 10:30:00,79.45,79.5,79.35,79.4,7062.0,79.45,79.5,79.35,79.4,7062.0
2017-08-30 10:35:00,79.36,79.4,79.34,79.37,7747.0,79.36,79.4,79.34,79.37,7747.0
2017-08-30 10:40:00,79.4,79.57,79.37,79.56,31248.0,79.4,79.57,79.37,79.56,31248.0
2017-08-30 10:45:00,79.56,79.6,79.45,79.53,19288.0,79.56,79.6,79.45,79.53,19288.0
2017-08-30 10:50:00,79.53,79.57,79.49,79.53,9085.0,79.53,79.57,79.49,79.53,9085.0
2017-08-30 10:55:00,79.54,79.58,79.46,79.58,11397.0,79.54,79.58,79.46,79.58,11397.0
2017-08-30 11:00:00,79.56,79.62,79.53,79.56,30405.0,79.56,79.62,79.53,79.56,30405.0
2017-08-30 11:05:00,79.56,79.6,79.53,79.59,22032.0,79.56,79.6,79.53,79.59,22032.0
2017-08-30 11:10:00,79.58,79.66,79.49,79.49,53938.0,79.58,79.66,79.49,79.49,53938.0
2017-08-30 11:15:00,79.48,79.56,79.47,79.5,23593.0,79.48,79.56,79.47,79.5,23593.0
2017-08-30 11:20:00,79.5,79.64,79.44,79.64,40884.0,79.5,79.64,79.44,79.64,40884.0
2017-08-30 11:25:00,79.63,79.8,79.47,79.79,122372.0,79.63,79.8,79.47,79.79,122372.0
2017-08-30 11:30:00,79.76,79.76,79.63,79.65,22740.0,79.76,79.76,79.63,79.65,22740.0
2017-08-30 11:35:00,79.64,79.67,79.62,79.67,8421.0,79.64,79.67,79.62,79.67,8421.0
2017-08-30 11:40:00,79.66,79.7,79.61,79.63,32651.0,79.66,79.7,79.61,79.63,32651.0
2017-08-30 11:45:00,79.62,79.72,79.61,79.68,8704.0,79.62,79.72,79.61,79.68,8704.0
2017-08-30 11:50:00,79.68,79.69,79.6,79.64,27937.0,79.68,79.69,79.6,79.64,27937.0
2017-08-30 11:55:00,79.63,79.71,79.63,79.69,12211.0,79.63,79.71,79.63,79.69,12211.0
2017-08-30 12:00:00,79.68,79.7,79.63,79.66,6549.0,79.68,79.7,79.63,79.66,6549.0
2017-08-30 12:05:00,79.66,79.67,79.61,79.66,12476.0,79.66,79.67,79.61,79.66,12476.0
2017-08-30 12:10:00,79.64,79.73,79.61,79.71,12636.0,79.64,79.73,79.61,79.71,12636.0
2017-08-30 12:15:00,79.72,79.73,79.64,79.65,1700.0,79.72,79.73,79.64,79.65,1700.0
2017-08-30 12:20:00,79.66,79.67,79.61,79.64,8455.0,79.66,79.67,79.61,79.64,8455.0
2017-08-30 12:25:00,79.64,79.64,79.58,79.6,13970.0,79.64,79.64,79.58,79.6,13970.0
2017-08-30 12:30:00,79.61,79.63,79.58,79.63,8539.0,79.61,79.63,79.58,79.63,8539.0
2017-08-30 12:35:00,79.61,79.65,79.59,79.61,6894.0,79.61,79.65,79.59,79.61,6894.0
2017-08-30 12:40:00,79.6,79.66,79.6,79.66,14435.0,79.6,79.66,79.6,79.66,14435.0
2017-08-30 12:45:00,79.65,79.67,79.6,79.65,11479.0,79.65,79.67,79.6,79.65,11479.0
2017-08-30 12:50:00,79.67,79.71,79.65,79.68,6400.0,79.67,79.71,79.65,79.68,6400.0
2017-08-30 12:55:00,79.68,79.71,79.67,79.7,7542.0,79.68,79.71,79.67,79.7,7542.0
2017-08-30 13:00:00,79.7,79.75,79.69,79.75,11354.0,79.7,79.75,79.69,79.75,11354.0
2017-08-30 13:05:00,79.75,79.78,79.73,79.77,7426.0,79.75,79.78,79.73,79.77,7426.0
2017-08-30 13:10:00,79.79,79.81,79.76,79.8,17301.0,79.79,79.81,79.76,79.8,17301.0
2017-08-30 13:15:00,79.81,79.93,79.77,79.88,49270.0,79.81,79.93,79.77,79.88,49270.0
2017-08-30 13:20:00,79.87,79.89,79.79,79.89,52549.0,79.87,79.89,79.79,79.89,52549.0
2017-08-30 13:25:00,79.89,80.16,79.87,80.13,73173.0,79.89,80.16,79.87,80.13,73173.0
2017-08-30 13:30:00,80.11,80.14,79.99,80.01,9420.0,80.11,80.14,79.99,80.01,9420.0
2017-08-30 13:35:00,80.02,80.04,79.95,79.99,11504.0,80.02,80.04,79.95,79.99,11504.0
2017-08-30 13:40:00,80.0,80.0,79.9,79.9,8752.0,80.0,80.0,79.9,79.9,8752.0
2017-08-30 13:45:00,79.9,79.93,79.83,79.86,26612.0,79.9,79.93,79.83,79.86,26612.0
2017-08-30 13:50:00,79.85,79.92,79.84,79.89,17226.0,79.85,79.92,79.84,79.89,17226.0
2017-08-30 13:55:00,79.9,79.9,79.81,79.82,12413.0,79.9,79.9,79.81,79.82,12413.0
2017-08-30 14:00:00,79.82,79.84,79.74,79.84,19772.0,79.82,79.84,79.74,79.84,19772.0
2017-08-30 14:05:00,79.83,79.87,79.77,79.79,10667.0,79.83,79.87,79.77,79.79,10667.0
2017-08-30 14:10:00,79.79,79.82,79.78,79.81,11668.0,79.79,79.82,79.78,79.81,11668.0
2017-08-30 14:15:00,79.78,79.84,79.73,79.82,17394.0,79.78,79.84,79.73,79.82,17394.0
2017-08-30 14:20:00,79.82,79.92,79.82,79.9,12704.0,79.82,79.92,79.82,79.9,12704.0
2017-08-30 14:25:00,79.91,79.97,79.9,79.97,12210.0,79.91,79.97,79.9,79.97,12210.0
2017-08-30 14:30:00,79.98,80.01,79.92,79.99,19304.0,79.98,80.01,79.92,79.99,19304.0
2017-08-30 14:35:00,80.0,80.0,79.94,80.0,15281.0,80.0,80.0,79.94,80.0,15281.0
2017-08-30 14:40:00,80.0,80.04,79.98,79.98,16074.0,80.0,80.04,79.98,79.98,16074.0
2017-08-30 14:45:00,79.99,80.01,79.93,79.99,20968.0,79.99,80.01,79.93,79.99,20968.0
2017-08-30 14:50:00,79.99,80.0,79.91,79.92,17223.0,79.99,80.0,79.91,79.92,17223.0
2017-08-30 14:55:00,79.92,79.93,79.77,79.82,33751.0,79.92,79.93,79.77,79.82,33751.0
2017-08-30 15:00:00,79.82,79.86,79.79,79.81,18305.0,79.82,79.86,79.79,79.81,18305.0
2017-08-30 15:05:00,79.81,79.84,79.73,79.74,24712.0,79.81,79.84,79.73,79.74,24712.0
2017-08-30 15:10:00,79.75,79.82,79.75,79.76,20956.0,79.75,79.82,79.75,79.76,20956.0
2017-08-30 15:15:00,79.76,79.76,79.68,79.72,21755.0,79.76,79.76,79.68,79.72,21755.0
2017-08-30 15:20:00,79.69,79.71,79.66,79.71,19892.0,79.69,79.71,79.66,79.71,19892.0
2017-08-30 15:25:00,79.71,79.8,79.65,79.79,22732.0,79.71,79.8,79.65,79.79,22732.0
2017-08-30 15:30:00,79.8,79.8,79.74,79.75,12939.0,79.8,79.8,79.74,79.75,12939.0
2017-08-30 15:35:00,79.74,79.75,79.67,79.68,46755.0,79.74,79.75,79.67,79.68,46755.0
2017-08-30 15:40:00,79.69,79.78,79.62,79.68,68047.0,79.69,79.78,79.62,79.68,68047.0
2017-08-30 15:45:00,79.67,79.69,79.62,79.64,42034.0,79.67,79.69,79.62,79.64,42034.0
2017-08-30 15:50:00,79.64,79.8,79.64,79.71,102895.0,79.64,79.8,79.64,79.71,102895.0
2017-08-30 15:55:00,79.71,79.76,79.68,79.72,134297.0,79.71,79.76,79.68,79.72,134297.0
2017-08-31 09:30:00,79.23,80.23,79.13,80.23,70979.0,79.23,80.23,79.13,80.23,70979.0
2017-08-31 09:35:00,80.1,80.12,79.28,79.51,45016.0,80.1,80.12,79.28,79.51,45016.0
2017-08-31 09:40:00,79.52,79.92,79.27,79.92,62620.0,79.52,79.92,79.27,79.92,62620.0
2017-08-31 09:45:00,79.92,79.92,79.61,79.63,49889.0,79.92,79.92,79.61,79.63,49889.0
2017-08-31 09:50:00,79.63,80.06,79.55,79.94,51971.0,79.63,80.06,79.55,79.94,51971.0
2017-08-31 09:55:00,79.93,79.95,79.6,79.7,52448.0,79.93,79.95,79.6,79.7,52448.0
2017-08-31 10:00:00,79.66,79.68,79.43,79.55,55333.0,79.66,79.68,79.43,79.55,55333.0
2017-08-31 10:05:00,79.56,79.58,79.23,79.32,40398.0,79.56,79.58,79.23,79.32,40398.0
2017-08-31 10:10:00,79.29,79.29,79.0,79.17,43973.0,79.29,79.29,79.0,79.17,43973.0
2017-08-31 10:15:00,79.16,79.2,78.72,78.78,36566.0,79.16,79.2,78.72,78.78,36566.0
2017-08-31 10:20:00,78.84,78.86,78.6,78.8,49471.0,78.84,78.86,78.6,78.8,49471.0
2017-08-31 10:25:00,78.77,78.82,78.51,78.56,48856.0,78.77,78.82,78.51,78.56,48856.0
2017-08-31 10:30:00,78.56,78.65,78.36,78.37,120988.0,78.56,78.65,78.36,78.37,120988.0
2017-08-31 10:35:00,78.4,78.63,78.32,78.6,37327.0,78.4,78.63,78.32,78.6,37327.0
2017-08-31 10:40:00,78.61,78.67,78.45,78.59,51462.0,78.61,78.67,78.45,78.59,51462.0
2017-08-31 10:45:00,78.66,78.66,78.46,78.5,39549.0,78.66,78.66,78.46,78.5,39549.0
2017-08-31 10:50:00,78.52,78.55,78.44,78.55,42008.0,78.52,78.55,78.44,78.55,42008.0
2017-08-31 10:55:00,78.55,78.71,78.54,78.68,80067.0,78.55,78.71,78.54,78.68,80067.0
2017-08-31 11:00:00,78.71,79.15,78.71,79.05,81622.0,78.71,79.15,78.71,79.05,81622.0
2017-08-31 11:05:00,79.07,79.13,79.02,79.06,23325.0,79.07,79.13,79.02,79.06,23325.0
2017-08-31 11:10:00,79.05,79.1,78.99,78.99,22993.0,79.05,79.1,78.99,78.99,22993.0
2017-08-31 11:15:00,78.99,78.99,78.82,78.88,19804.0,78.99,78.99,78.82,78.88,19804.0
2017-08-31 11:20:00,78.9,79.03,78.9,78.97,31226.0,78.9,79.03,78.9,78.97,31226.0
2017-08-31 11:25:00,78.98,79.0,78.85,78.85,14694.0,78.98,79.0,78.85,78.85,14694.0
2017-08-31 11:30:00,78.84,78.94,78.78,78.93,21499.0,78.84,78.94,78.78,78.93,21499.0
2017-08-31 11:35:00,78.93,79.0,78.89,79.0,25493.0,78.93,79.0,78.89,79.0,25493.0
2017-08-31 11:40:00,79.0,79.05,78.95,78.95,87781.0,79.0,79.05,78.95,78.95,87781.0
2017-08-31 11:45:00,78.95,79.13,78.95,78.99,61131.0,78.95,79.13,78.95,78.99,61131.0
2017-08-31 11:50:00,78.99,79.08,78.98,79.0,107575.0,78.99,79.08,78.98,79.0,107575.0
2017-08-31 11:55:00,79.01,79.18,78.95,78.95,55126.0,79.01,79.18,78.95,78.95,55126.0
2017-08-31 12:00:00,78.94,79.09,78.94,79.08,34110.0,78.94,79.09,78.94,79.08,34110.0
2017-08-31 12:05:00,79.07,79.11,78.97,79.0,30893.0,79.07,79.11,78.97,79.0,30893.0
2017-08-31 12:10:00,78.99,79.25,78.93,79.25,57156.0,78.99,79.25,78.93,79.25,57156.0
2017-08-31 12:15:00,79.26,79.34,79.15,79.16,16551.0,79.26,79.34,79.15,79.16,16551.0
2017-08-31 12:20:00,79.15,79.21,79.1,79.2,12625.0,79.15,79.21,79.1,79.2,12625.0
2017-08-31 12:25:00,79.19,79.19,79.09,79.15,15272.0,79.19,79.19,79.09,79.15,15272.0
2017-08-31 12:30:00,79.14,79.17,79.08,79.1,9010.0,79.14,79.17,79.08,79.1,9010.0
2017-08-31 12:35:00,79.11,79.14,79.08,79.14,11394.0,79.11,79.14,79.08,79.14,11394.0
2017-08-31 12:40:00,79.12,79.14,79.04,79.04,8620.0,79.12,79.14,79.04,79.04,8620.0
2017-08-31 12:45:00,79.04,79.12,79.0,79.02,35006.0,79.04,79.12,79.0,79.02,35006.0
2017-08-31 12:50:00,79.02,79.09,79.01,79.08,9639.0,79.02,79.09,79.01,79.08,9639.0
2017-08-31 12:55:00,79.09,79.09,78.9,78.92,13436.0,79.09,79.09,78.9,78.92,13436.0
2017-08-31 13:00:00,78.94,78.97,78.83,78.89,9582.0,78.94,78.97,78.83,78.89,9582.0
2017-08-31 13:05:00,78.89,78.92,78.86,78.92,6245.0,78.89,78.92,78.86,78.92,6245.0
2017-08-31 13:10:00,78.91,78.91,78.83,78.86,12085.0,78.91,78.91,78.83,78.86,12085.0
2017-08-31 13:15:00,78.84,79.0,78.82,79.0,10168.0,78.84,79.0,78.82,79.0,10168.0
2017-08-31 13:20:00,78.99,79.01,78.91,78.94,10644.0,78.99,79.01,78.91,78.94,10644.0
2017-08-31 13:25:00,78.97,79.02,78.97,79.02,14155.0,78.97,79.02,78.97,79.02,14155.0
2017-08-31 13:30:00,79.01,79.02,78.95,78.98,88223.0,79.01,79.02,78.95,78.98,88223.0
2017-08-31 13:35:00,78.97,78.99,78.8,78.8,20573.0,78.97,78.99,78.8,78.8,20573.0
2017-08-31 13:40:00,78.78,78.8,78.7,78.77,12926.0,78.78,78.8,78.7,78.77,12926.0
2017-08-31 13:45:00,78.75,78.83,78.74,78.78,14010.0,78.75,78.83,78.74,78.78,14010.0
2017-08-31 13:50:00,78.77,78.85,78.73,78.83,17650.0,78.77,78.85,78.73,78.83,17650.0
2017-08-31 13:55:00,78.81,78.94,78.8,78.91,8594.0,78.81,78.94,78.8,78.91,8594.0
2017-08-31 14:00:00,78.93,78.96,78.84,78.94,15650.0,78.93,78.96,78.84,78.94,15650.0
2017-08-31 14:05:00,78.94,78.95,78.83,78.9,14508.0,78.94,78.95,78.83,78.9,14508.0
2017-08-31 14:10:00,78.92,78.96,78.89,78.96,12016.0,78.92,78.96,78.89,78.96,12016.0
2017-08-31 14:15:00,78.96,79.0,78.93,78.99,11308.0,78.96,79.0,78.93,78.99,11308.0
2017-08-31 14:20:00,78.99,79.0,78.93,79.0,17593.0,78.99,79.0,78.93,79.0,17593.0
2017-08-31 14:25:00,79.0,79.02,78.95,79.0,29877.0,79.0,79.02,78.95,79.0,29877.0
2017-08-31 14:30:00,79.0,79.04,78.98,79.01,27668.0,79.0,79.04,78.98,79.01,27668.0
2017-08-31 14:35:00,79.02,79.04,78.99,79.03,13461.0,79.02,79.04,78.99,79.03,13461.0
2017-08-31 14:40:00,79.03,79.04,78.99,79.03,14403.0,79.03,79.04,78.99,79.03,14403.0
2017-08-31 14:45:00,79.01,79.04,79.0,79.02,7876.0,79.01,79.04,79.0,79.02,7876.0
2017-08-31 14:50:00,79.02,79.04,79.01,79.01,7500.0,79.02,79.04,79.01,79.01,7500.0
2017-08-31 14:55:00,79.01,79.16,79.0,79.16,14104.0,79.01,79.16,79.0,79.16,14104.0
2017-08-31 15:00:00,79.16,79.16,79.08,79.11,22349.0,79.16,79.16,79.08,79.11,22349.0
2017-08-31 15:05:00,79.12,79.13,79.05,79.11,26400.0,79.12,79.13,79.05,79.11,26400.0
2017-08-31 15:10:00,79.11,79.16,79.09,79.12,27701.0,79.11,79.16,79.09,79.12,27701.0
2017-08-31 15:15:00,79.11,79.17,79.08,79.17,25923.0,79.11,79.17,79.08,79.17,25923.0
2017-08-31 15:20:00,79.18,79.4,79.17,79.39,59220.0,79.18,79.4,79.17,79.39,59220.0
2017-08-31 15:25:00,79.39,79.48,79.36,79.43,37053.0,79.39,79.48,79.36,79.43,37053.0
2017-08-31 15:30:00,79.43,79.51,79.43,79.46,41867.0,79.43,79.51,79.43,79.46,41867.0
2017-08-31 15:35:00,79.47,79.51,79.41,79.48,61626.0,79.47,79.51,79.41,79.48,61626.0
2017-08-31 15:40:00,79.48,79.53,79.46,79.51,58275.0,79.48,79.53,79.46,79.51,58275.0
2017-08-31 15:45:00,79.52,79.53,79.43,79.53,81479.0,79.52,79.53,79.43,79.53,81479.0
2017-08-31 15:50:00,79.52,79.78,79.52,79.67,127491.0,79.52,79.78,79.52,79.67,127491.0
2017-08-31 15:55:00,79.66,79.68,79.55,79.64,173453.0,79.66,79.68,79.55,79.64,173453.0
2017-09-01 09:30:00,79.79,80.09,79.75,79.95,30012.0,79.79,80.09,79.75,79.95,30012.0
2017-09-01 09:35:00,79.95,79.98,79.79,79.86,16251.0,79.95,79.98,79.79,79.86,16251.0
2017-09-01 09:40:00,79.77,79.98,79.77,79.95,41738.0,79.77,79.98,79.77,79.95,41738.0
2017-09-01 09:45:00,79.93,79.97,79.88,79.94,18846.0,79.93,79.97,79.88,79.94,18846.0
2017-09-01 09:50:00,79.94,79.96,79.86,79.96,33693.0,79.94,79.96,79.86,79.96,33693.0
2017-09-01 09:55:00,79.95,79.96,79.75,79.75,40614.0,79.95,79.96,79.75,79.75,40614.0
2017-09-01 10:00:00,79.7,79.74,79.66,79.67,11148.0,79.7,79.74,79.66,79.67,11148.0
2017-09-01 10:05:00,79.68,79.92,79.68,79.88,13748.0,79.68,79.92,79.68,79.88,13748.0
2017-09-01 10:10:00,79.87,79.95,79.87,79.94,26241.0,79.87,79.95,79.87,79.94,26241.0
2017-09-01 10:15:00,79.94,79.94,79.72,79.73,18013.0,79.94,79.94,79.72,79.73,18013.0
2017-09-01 10:20:00,79.77,79.8,79.73,79.73,11497.0,79.77,79.8,79.73,79.73,11497.0
2017-09-01 10:25:00,79.73,79.79,79.71,79.74,12020.0,79.73,79.79,79.71,79.74,12020.0
2017-09-01 10:30:00,79.74,79.79,79.72,79.75,16500.0,79.74,79.79,79.72,79.75,16500.0
2017-09-01 10:35:00,79.73,79.94,79.72,79.9,27903.0,79.73,79.94,79.72,79.9,27903.0
2017-09-01 10:40:00,79.91,79.93,79.79,79.79,5741.0,79.91,79.93,79.79,79.79,5741.0
2017-09-01 10:45:00,79.79,79.92,79.78,79.89,15586.0,79.79,79.92,79.78,79.89,15586.0
2017-09-01 10:50:00,79.9,79.93,79.79,79.92,11509.0,79.9,79.93,79.79,79.92,11509.0
2017-09-01 10:55:00,79.93,79.95,79.89,79.9,15048.0,79.93,79.95,79.89,79.9,15048.0
2017-09-01 11:00:00,79.92,79.95,79.89,79.91,15000.0,79.92,79.95,79.89,79.91,15000.0
2017-09-01 11:05:00,79.93,79.95,79.87,79.91,12281.0,79.93,79.95,79.87,79.91,12281.0
2017-09-01 11:10:00,79.95,79.95,79.87,79.91,18566.0,79.95,79.95,79.87,79.91,18566.0
2017-09-01 11:15:00,79.9,80.03,79.87,80.03,18708.0,79.9,80.03,79.87,80.03,18708.0
2017-09-01 11:20:00,80.03,80.08,80.0,80.04,11735.0,80.03,80.08,80.0,80.04,11735.0
2017-09-01 11:25:00,80.06,80.22,80.04,80.21,13474.0,80.06,80.22,80.04,80.21,13474.0
2017-09-01 11:30:00,80.18,80.29,80.15,80.27,17091.0,80.18,80.29,80.15,80.27,17091.0
2017-09-01 11:35:00,80.25,80.31,80.18,80.2,21899.0,80.25,80.31,80.18,80.2,21899.0
2017-09-01 11:40:00,80.2,80.23,80.13,80.17,14192.0,80.2,80.23,80.13,80.17,14192.0
2017-09-01 11:45:00,80.17,80.2,80.15,80.16,7396.0,80.17,80.2,80.15,80.16,7396.0
2017-09-01 11:50:00,80.17,80.22,80.17,80.18,11500.0,80.17,80.22,80.17,80.18,11500.0
2017-09-01 11:55:00,80.2,80.31,80.19,80.31,10982.0,80.2,80.31,80.19,80.31,10982.0
2017-09-01 12:00:00,80.28,80.36,80.28,80.34,10756.0,80.28,80.36,80.28,80.34,10756.0
2017-09-01 12:05:00,80.32,80.33,80.25,80.27,7908.0,80.32,80.33,80.25,80.27,7908.0
2017-09-01 12:10:00,80.27,80.32,80.26,80.32,6958.0,80.27,80.32,80.26,80.32,6958.0
2017-09-01 12:15:00,80.33,80.39,80.32,80.38,6740.0,80.33,80.39,80.32,80.38,6740.0
2017-09-01 12:20:00,80.39,80.42,80.34,80.4,11147.0,80.39,80.42,80.34,80.4,11147.0
2017-09-01 12:25:00,80.4,80.45,80.4,80.42,9756.0,80.4,80.45,80.4,80.42,9756.0
2017-09-01 12:30:00,80.41,80.56,80.36,80.51,46245.0,80.41,80.56,80.36,80.51,46245.0
2017-09-01 12:35:00,80.51,80.53,80.42,80.44,7286.0,80.51,80.53,80.42,80.44,7286.0
2017-09-01 12:40:00,80.45,80.58,80.45,80.56,14235.0,80.45,80.58,80.45,80.56,14235.0
2017-09-01 12:45:00,80.58,80.64,80.57,80.62,11703.0,80.58,80.64,80.57,80.62,11703.0
2017-09-01 12:50:00,80.61,80.72,80.6,80.67,14793.0,80.61,80.72,80.6,80.67,14793.0
2017-09-01 12:55:00,80.68,80.7,80.66,80.68,11677.0,80.68,80.7,80.66,80.68,11677.0
2017-09-01 13:00:00,80.68,80.72,80.63,80.71,12944.0,80.68,80.72,80.63,80.71,12944.0
2017-09-01 13:05:00,80.72,80.75,80.64,80.74,17515.0,80.72,80.75,80.64,80.74,17515.0
2017-09-01 13:10:00,80.74,80.74,80.66,80.67,12378.0,80.74,80.74,80.66,80.67,12378.0
2017-09-01 13:15:00,80.67,80.75,80.67,80.75,9258.0,80.67,80.75,80.67,80.75,9258.0
2017-09-01 13:20:00,80.75,80.75,80.69,80.69,12467.0,80.75,80.75,80.69,80.69,12467.0
2017-09-01 13:25:00,80.69,80.78,80.65,80.76,29752.0,80.69,80.78,80.65,80.76,29752.0
2017-09-01 13:30:00,80.78,80.89,80.77,80.88,19087.0,80.78,80.89,80.77,80.88,19087.0
2017-09-01 13:35:00,80.89,80.89,80.83,80.88,27788.0,80.89,80.89,80.83,80.88,27788.0
2017-09-01 13:40:00,80.87,80.97,80.76,80.77,37475.0,80.87,80.97,80.76,80.77,37475.0
2017-09-01 13:45:00,80.78,80.85,80.73,80.85,13257.0,80.78,80.85,80.73,80.85,13257.0
2017-09-01 13:50:00,80.82,80.91,80.82,80.91,13297.0,80.82,80.91,80.82,80.91,13297.0
2017-09-01 13:55:00,80.91,80.93,80.85,80.86,18431.0,80.91,80.93,80.85,80.86,18431.0
2017-09-01 14:00:00,80.87,80.93,80.86,80.91,15081.0,80.87,80.93,80.86,80.91,15081.0
2017-09-01 14:05:00,80.89,80.92,80.89,80.89,11299.0,80.89,80.92,80.89,80.89,11299.0
2017-09-01 14:10:00,80.89,81.07,80.89,81.01,57533.0,80.89,81.07,80.89,81.01,57533.0
2017-09-01 14:15:00,81.0,81.02,80.94,80.95,14044.0,81.0,81.02,80.94,80.95,14044.0
2017-09-01 14:20:00,80.95,81.1,80.95,81.09,18111.0,80.95,81.1,80.95,81.09,18111.0
2017-09-01 14:25:00,81.08,81.15,81.08,81.15,29296.0,81.08,81.15,81.08,81.15,29296.0
2017-09-01 14:30:00,81.13,81.15,81.08,81.08,21005.0,81.13,81.15,81.08,81.08,21005.0
2017-09-01 14:35:00,81.08,81.24,81.08,81.24,34172.0,81.08,81.24,81.08,81.24,34172.0
2017-09-01 14:40:00,81.23,81.24,81.16,81.16,21636.0,81.23,81.24,81.16,81.16,21636.0
2017-09-01 14:45:00,81.16,81.19,81.11,81.18,13096.0,81.16,81.19,81.11,81.18,13096.0
2017-09-01 14:50:00,81.16,81.17,81.07,81.15,17614.0,81.16,81.17,81.07,81.15,17614.0
2017-09-01 14:55:00,81.16,81.19,81.13,81.16,20929.0,81.16,81.19,81.13,81.16,20929.0
2017-09-01 15:00:00,81.14,81.21,81.11,81.18,18132.0,81.14,81.21,81.11,81.18,18132.0
2017-09-01 15:05:00,81.18,81.18,81.1,81.15,23310.0,81.18,81.18,81.1,81.15,23310.0
2017-09-01 15:10:00,81.15,81.16,81.09,81.13,29809.0,81.15,81.16,81.09,81.13,29809.0
2017-09-01 15:15:00,81.13,81.14,81.1,81.14,18420.0,81.13,81.14,81.1,81.14,18420.0
2017-09-01 15:20:00,81.13,81.26,81.13,81.21,32413.0,81.13,81.26,81.13,81.21,32413.0
2017-09-01 15:25:00,81.21,81.25,81.19,81.25,20859.0,81.21,81.25,81.19,81.25,20859.0
2017-09-01 15:30:00,81.25,81.25,81.19,81.23,32072.0,81.25,81.25,81.19,81.23,32072.0
2017-09-01 15:35:00,81.23,81.26,81.18,81.24,47902.0,81.23,81.26,81.18,81.24,47902.0
2017-09-01 15:40:00,81.25,81.29,81.2,81.21,58992.0,81.25,81.29,81.2,81.21,58992.0
2017-09-01 15:45:00,81.21,81.22,81.18,81.19,57112.0,81.21,81.22,81.18,81.19,57112.0
2017-09-01 15:50:00,81.2,81.25,81.17,81.17,104414.0,81.2,81.25,81.17,81.17,104414.0
2017-09-01 15:55:00,81.18,81.2,81.05,81.05,167680.0,81.18,81.2,81.05,81.05,167680.0
2017-09-05 09:30:00,81.41,81.81,81.37,81.67,71377.0,81.41,81.81,81.37,81.67,71377.0
2017-09-05 09:35:00,81.66,81.8,81.49,81.65,42371.0,81.66,81.8,81.49,81.65,42371.0
2017-09-05 09:40:00,81.58,81.93,81.58,81.8,24641.0,81.58,81.93,81.58,81.8,24641.0
2017-09-05 09:45:00,81.81,81.91,81.75,81.86,34013.0,81.81,81.91,81.75,81.86,34013.0
2017-09-05 09:50:00,81.84,81.84,81.49,81.8,80257.0,81.84,81.84,81.49,81.8,80257.0
2017-09-05 09:55:00,81.79,82.19,81.79,82.18,111167.0,81.79,82.19,81.79,82.18,111167.0
2017-09-05 10:00:00,82.18,82.2,82.03,82.19,30091.0,82.18,82.2,82.03,82.19,30091.0
2017-09-05 10:05:00,82.19,82.2,81.96,82.08,45184.0,82.19,82.2,81.96,82.08,45184.0
2017-09-05 10:10:00,82.08,82.39,82.08,82.28,39400.0,82.08,82.39,82.08,82.28,39400.0
2017-09-05 10:15:00,82.27,82.47,82.23,82.42,60389.0,82.27,82.47,82.23,82.42,60389.0
2017-09-05 10:20:00,82.45,82.47,82.23,82.26,26565.0,82.45,82.47,82.23,82.26,26565.0
2017-09-05 10:25:00,82.27,82.4,82.2,82.32,49911.0,82.27,82.4,82.2,82.32,49911.0
2017-09-05 10:30:00,82.38,82.38,82.2,82.31,22695.0,82.38,82.38,82.2,82.31,22695.0
2017-09-05 10:35:00,82.31,82.65,82.3,82.4,54253.0,82.31,82.65,82.3,82.4,54253.0
2017-09-05 10:40:00,82.39,82.48,82.29,82.34,61090.0,82.39,82.48,82.29,82.34,61090.0
2017-09-05 10:45:00,82.36,82.42,82.24,82.32,58925.0,82.36,82.42,82.24,82.32,58925.0
2017-09-05 10:50:00,82.29,82.57,82.28,82.5,23312.0,82.29,82.57,82.28,82.5,23312.0
2017-09-05 10:55:00,82.54,82.7,82.4,82.7,19013.0,82.54,82.7,82.4,82.7,19013.0
2017-09-05 11:00:00,82.69,82.99,82.62,82.96,41900.0,82.69,82.99,82.62,82.96,41900.0
2017-09-05 11:05:00,82.98,83.08,82.7,82.75,66126.0,82.98,83.08,82.7,82.75,66126.0
2017-09-05 11:10:00,82.78,82.99,82.78,82.98,27840.0,82.78,82.99,82.78,82.98,27840.0
2017-09-05 11:15:00,82.99,83.25,82.89,82.89,43047.0,82.99,83.25,82.89,82.89,43047.0
2017-09-05 11:20:00,82.88,83.11,82.75,82.99,35227.0,82.88,83.11,82.75,82.99,35227.0
2017-09-05 11:25:00,83.01,83.01,82.81,82.86,20425.0,83.01,83.01,82.81,82.86,20425.0
2017-09-05 11:30:00,82.87,83.13,82.86,82.97,24026.0,82.87,83.13,82.86,82.97,24026.0
2017-09-05 11:35:00,83.01,83.32,82.9,83.15,78094.0,83.01,83.32,82.9,83.15,78094.0
2017-09-05 11:40:00,83.11,83.18,82.97,83.06,22689.0,83.11,83.18,82.97,83.06,22689.0
2017-09-05 11:45:00,83.04,83.04,82.88,82.9,58653.0,83.04,83.04,82.88,82.9,58653.0
2017-09-05 11:50:00,82.87,83.12,82.83,83.1,28105.0,82.87,83.12,82.83,83.1,28105.0
2017-09-05 11:55:00,83.1,83.18,83.01,83.1,20984.0,83.1,83.18,83.01,83.1,20984.0
2017-09-05 12:00:00,83.12,83.16,82.97,83.1,35619.0,83.12,83.16,82.97,83.1,35619.0
2017-09-05 12:05:00,83.07,83.09,82.84,82.84,52085.0,83.07,83.09,82.84,82.84,52085.0
2017-09-05 12:10:00,82.84,82.84,82.69,82.76,29033.0,82.84,82.84,82.69,82.76,29033.0
2017-09-05 12:15:00,82.76,82.79,82.68,82.75,27948.0,82.76,82.79,82.68,82.75,27948.0
2017-09-05 12:20:00,82.75,82.75,82.52,82.58,31351.0,82.75,82.75,82.52,82.58,31351.0
2017-09-05 12:25:00,82.59,82.6,82.37,82.4,102399.0,82.59,82.6,82.37,82.4,102399.0
2017-09-05 12:30:00,82.4,82.4,82.07,82.09,43244.0,82.4,82.4,82.07,82.09,43244.0
2017-09-05 12:35:00,82.07,82.11,81.9,81.9,35338.0,82.07,82.11,81.9,81.9,35338.0
2017-09-05 12:40:00,81.91,81.93,81.8,81.8,34648.0,81.91,81.93,81.8,81.8,34648.0
2017-09-05 12:45:00,81.81,81.83,81.66,81.66,26861.0,81.81,81.83,81.66,81.66,26861.0
2017-09-05 12:50:00,81.68,81.81,81.68,81.76,8780.0,81.68,81.81,81.68,81.76,8780.0
2017-09-05 12:55:00,81.77,81.78,81.56,81.61,10829.0,81.77,81.78,81.56,81.61,10829.0
2017-09-05 13:00:00,81.61,81.62,81.46,81.5,10988.0,81.61,81.62,81.46,81.5,10988.0
2017-09-05 13:05:00,81.53,81.62,81.48,81.51,8850.0,81.53,81.62,81.48,81.51,8850.0
2017-09-05 13:10:00,81.51,82.0,81.44,81.48,17858.0,81.51,82.0,81.44,81.48,17858.0
2017-09-05 13:15:00,81.47,81.68,81.46,81.68,30784.0,81.47,81.68,81.46,81.68,30784.0
2017-09-05 13:20:00,81.67,81.77,81.57,81.58,16785.0,81.67,81.77,81.57,81.58,16785.0
2017-09-05 13:25:00,81.58,81.69,81.57,81.67,14415.0,81.58,81.69,81.57,81.67,14415.0
2017-09-05 13:30:00,81.67,81.67,81.53,81.65,18036.0,81.67,81.67,81.53,81.65,18036.0
2017-09-05 13:35:00,81.63,81.82,81.62,81.78,8505.0,81.63,81.82,81.62,81.78,8505.0
2017-09-05 13:40:00,81.8,82.03,81.78,81.93,34416.0,81.8,82.03,81.78,81.93,34416.0
2017-09-05 13:45:00,81.89,81.98,81.86,81.95,11004.0,81.89,81.98,81.86,81.95,11004.0
2017-09-05 13:50:00,81.94,82.07,81.94,82.01,23652.0,81.94,82.07,81.94,82.01,23652.0
2017-09-05 13:55:00,82.02,82.08,81.99,82.04,18418.0,82.02,82.08,81.99,82.04,18418.0
2017-09-05 14:00:00,82.05,82.19,82.03,82.19,9953.0,82.05,82.19,82.03,82.19,9953.0
2017-09-05 14:05:00,82.15,82.29,82.15,82.22,23056.0,82.15,82.29,82.15,82.22,23056.0
2017-09-05 14:10:00,82.21,82.22,81.96,81.96,27504.0,82.21,82.22,81.96,81.96,27504.0
2017-09-05 14:15:00,81.95,82.02,81.94,82.01,12072.0,81.95,82.02,81.94,82.01,12072.0
2017-09-05 14:20:00,82.01,82.04,81.88,81.92,25818.0,82.01,82.04,81.88,81.92,25818.0
2017-09-05 14:25:00,81.92,82.08,81.89,82.01,17030.0,81.92,82.08,81.89,82.01,17030.0
2017-09-05 14:30:00,82.03,82.13,82.01,82.1,11902.0,82.03,82.13,82.01,82.1,11902.0
2017-09-05 14:35:00,82.11,82.12,82.04,82.1,8986.0,82.11,82.12,82.04,82.1,8986.0
2017-09-05 14:40:00,82.09,82.1,81.95,81.96,14886.0,82.09,82.1,81.95,81.96,14886.0
2017-09-05 14:45:00,81.99,82.03,81.89,81.93,11396.0,81.99,82.03,81.89,81.93,11396.0
2017-09-05 14:50:00,81.94,82.01,81.91,81.97,9710.0,81.94,82.01,81.91,81.97,9710.0
2017-09-05 14:55:00,81.96,82.1,81.93,82.09,24032.0,81.96,82.1,81.93,82.09,24032.0
2017-09-05 15:00:00,82.1,82.24,82.08,82.16,26021.0,82.1,82.24,82.08,82.16,26021.0
2017-09-05 15:05:00,82.16,82.19,82.09,82.17,13545.0,82.16,82.19,82.09,82.17,13545.0
2017-09-05 15:10:00,82.16,82.22,82.1,82.2,13376.0,82.16,82.22,82.1,82.2,13376.0
2017-09-05 15:15:00,82.23,82.3,82.18,82.23,46093.0,82.23,82.3,82.18,82.23,46093.0
2017-09-05 15:20:00,82.23,82.25,82.15,82.2,15765.0,82.23,82.25,82.15,82.2,15765.0
2017-09-05 15:25:00,82.2,82.42,82.19,82.36,25013.0,82.2,82.42,82.19,82.36,25013.0
2017-09-05 15:30:00,82.4,82.49,82.36,82.49,33681.0,82.4,82.49,82.36,82.49,33681.0
2017-09-05 15:35:00,82.49,82.58,82.39,82.49,65756.0,82.49,82.58,82.39,82.49,65756.0
2017-09-05 15:40:00,82.49,82.53,82.4,82.45,38464.0,82.49,82.53,82.4,82.45,38464.0
2017-09-05 15:45:00,82.44,82.55,82.39,82.55,47065.0,82.44,82.55,82.39,82.55,47065.0
2017-09-05 15:50:00,82.56,82.63,82.44,82.6,59106.0,82.56,82.63,82.44,82.6,59106.0
2017-09-05 15:55:00,82.6,82.61,82.41,82.5,139514.0,82.6,82.61,82.41,82.5,139514.0
2017-09-06 09:30:00,82.47,82.83,82.47,82.76,32858.0,82.47,82.83,82.47,82.76,32858.0
2017-09-06 09:35:00,82.77,83.23,82.7,83.11,19655.0,82.77,83.23,82.7,83.11,19655.0
2017-09-06 09:40:00,83.1,83.14,82.8,82.86,15394.0,83.1,83.14,82.8,82.86,15394.0
2017-09-06 09:45:00,82.86,82.88,82.49,82.51,115535.0,82.86,82.88,82.49,82.51,115535.0
2017-09-06 09:50:00,82.48,82.49,82.25,82.35,21484.0,82.48,82.49,82.25,82.35,21484.0
2017-09-06 09:55:00,82.33,82.37,82.23,82.28,93365.0,82.33,82.37,82.23,82.28,93365.0
2017-09-06 10:00:00,82.34,82.81,82.31,82.8,96854.0,82.34,82.81,82.31,82.8,96854.0
2017-09-06 10:05:00,82.79,83.03,82.77,82.79,22928.0,82.79,83.03,82.77,82.79,22928.0
2017-09-06 10:10:00,82.74,83.02,82.65,83.0,28006.0,82.74,83.02,82.65,83.0,28006.0
2017-09-06 10:15:00,82.96,82.96,82.65,82.65,8100.0,82.96,82.96,82.65,82.65,8100.0
2017-09-06 10:20:00,82.63,82.8,82.55,82.56,7711.0,82.63,82.8,82.55,82.56,7711.0
2017-09-06 10:25:00,82.55,82.72,82.52,82.69,11238.0,82.55,82.72,82.52,82.69,11238.0
2017-09-06 10:30:00,82.63,82.68,82.59,82.6,8600.0,82.63,82.68,82.59,82.6,8600.0
2017-09-06 10:35:00,82.6,82.68,82.53,82.67,7200.0,82.6,82.68,82.53,82.67,7200.0
2017-09-06 10:40:00,82.67,82.68,82.57,82.63,22231.0,82.67,82.68,82.57,82.63,22231.0
2017-09-06 10:45:00,82.63,82.68,82.54,82.57,17710.0,82.63,82.68,82.54,82.57,17710.0
2017-09-06 10:50:00,82.53,82.62,82.47,82.49,47018.0,82.53,82.62,82.47,82.49,47018.0
2017-09-06 10:55:00,82.5,82.7,82.45,82.69,40183.0,82.5,82.7,82.45,82.69,40183.0
2017-09-06 11:00:00,82.69,82.69,82.6,82.63,11508.0,82.69,82.69,82.6,82.63,11508.0
2017-09-06 11:05:00,82.63,82.76,82.62,82.66,17501.0,82.63,82.76,82.62,82.66,17501.0
2017-09-06 11:10:00,82.68,82.7,82.64,82.68,11640.0,82.68,82.7,82.64,82.68,11640.0
2017-09-06 11:15:00,82.64,82.75,82.6,82.75,10000.0,82.64,82.75,82.6,82.75,10000.0
2017-09-06 11:20:00,82.77,82.91,82.76,82.76,15641.0,82.77,82.91,82.76,82.76,15641.0
2017-09-06 11:25:00,82.81,82.82,82.71,82.73,8478.0,82.81,82.82,82.71,82.73,8478.0
2017-09-06 11:30:00,82.74,82.91,82.74,82.91,6025.0,82.74,82.91,82.74,82.91,6025.0
2017-09-06 11:35:00,82.87,82.94,82.84,82.9,8181.0,82.87,82.94,82.84,82.9,8181.0
2017-09-06 11:40:00,82.92,82.99,82.91,82.98,8099.0,82.92,82.99,82.91,82.98,8099.0
2017-09-06 11:45:00,82.99,83.02,82.92,82.97,10099.0,82.99,83.02,82.92,82.97,10099.0
2017-09-06 11:50:00,82.95,82.99,82.88,82.99,11284.0,82.95,82.99,82.88,82.99,11284.0
2017-09-06 11:55:00,82.97,83.01,82.94,82.94,6100.0,82.97,83.01,82.94,82.94,6100.0
2017-09-06 12:00:00,82.94,82.99,82.94,82.95,5465.0,82.94,82.99,82.94,82.95,5465.0
2017-09-06 12:05:00,82.97,83.04,82.92,82.93,23200.0,82.97,83.04,82.92,82.93,23200.0
2017-09-06 12:10:00,82.95,83.01,82.91,82.95,8098.0,82.95,83.01,82.91,82.95,8098.0
2017-09-06 12:15:00,82.94,82.95,82.83,82.92,13262.0,82.94,82.95,82.83,82.92,13262.0
2017-09-06 12:20:00,82.93,82.97,82.84,82.97,7540.0,82.93,82.97,82.84,82.97,7540.0
2017-09-06 12:25:00,82.95,83.01,82.95,82.99,9270.0,82.95,83.01,82.95,82.99,9270.0
2017-09-06 12:30:00,82.99,83.07,82.97,83.02,99935.0,82.99,83.07,82.97,83.02,99935.0
2017-09-06 12:35:00,83.04,83.09,83.03,83.06,5074.0,83.04,83.09,83.03,83.06,5074.0
2017-09-06 12:40:00,83.06,83.08,83.04,83.06,4940.0,83.06,83.08,83.04,83.06,4940.0
2017-09-06 12:45:00,83.07,83.1,83.05,83.1,11072.0,83.07,83.1,83.05,83.1,11072.0
2017-09-06 12:50:00,83.11,83.2,83.11,83.15,5956.0,83.11,83.2,83.11,83.15,5956.0
2017-09-06 12:55:00,83.15,83.15,83.07,83.08,7974.0,83.15,83.15,83.07,83.08,7974.0
2017-09-06 13:00:00,83.1,83.16,83.08,83.16,3290.0,83.1,83.16,83.08,83.16,3290.0
2017-09-06 13:05:00,83.14,83.29,83.14,83.27,30547.0,83.14,83.29,83.14,83.27,30547.0
2017-09-06 13:10:00,83.27,83.27,83.05,83.07,19700.0,83.27,83.27,83.05,83.07,19700.0
2017-09-06 13:15:00,83.07,83.19,83.06,83.18,7896.0,83.07,83.19,83.06,83.18,7896.0
2017-09-06 13:20:00,83.19,83.21,83.18,83.21,5357.0,83.19,83.21,83.18,83.21,5357.0
2017-09-06 13:25:00,83.2,83.25,83.17,83.2,44215.0,83.2,83.25,83.17,83.2,44215.0
2017-09-06 13:30:00,83.23,83.24,83.13,83.13,6843.0,83.23,83.24,83.13,83.13,6843.0
2017-09-06 13:35:00,83.13,83.21,83.13,83.2,5027.0,83.13,83.21,83.13,83.2,5027.0
2017-09-06 13:40:00,83.2,83.2,83.15,83.15,12000.0,83.2,83.2,83.15,83.15,12000.0
2017-09-06 13:45:00,83.15,83.15,83.02,83.02,13797.0,83.15,83.15,83.02,83.02,13797.0
2017-09-06 13:50:00,83.04,83.04,82.85,82.91,14093.0,83.04,83.04,82.85,82.91,14093.0
2017-09-06 13:55:00,82.91,82.92,82.84,82.89,7528.0,82.91,82.92,82.84,82.89,7528.0
2017-09-06 14:00:00,82.87,82.89,82.8,82.86,29000.0,82.87,82.89,82.8,82.86,29000.0
2017-09-06 14:05:00,82.86,82.89,82.83,82.84,11775.0,82.86,82.89,82.83,82.84,11775.0
2017-09-06 14:10:00,82.84,82.89,82.71,82.8,59371.0,82.84,82.89,82.71,82.8,59371.0
2017-09-06 14:15:00,82.8,82.86,82.79,82.84,26341.0,82.8,82.86,82.79,82.84,26341.0
2017-09-06 14:20:00,82.84,82.93,82.82,82.87,27433.0,82.84,82.93,82.82,82.87,27433.0
2017-09-06 14:25:00,82.87,82.91,82.84,82.9,17254.0,82.87,82.91,82.84,82.9,17254.0
2017-09-06 14:30:00,82.89,82.9,82.8,82.84,17198.0,82.89,82.9,82.8,82.84,17198.0
2017-09-06 14:35:00,82.85,82.92,82.85,82.92,33482.0,82.85,82.92,82.85,82.92,33482.0
2017-09-06 14:40:00,82.91,82.95,82.9,82.93,13904.0,82.91,82.95,82.9,82.93,13904.0
2017-09-06 14:45:00,82.94,82.95,82.91,82.93,8503.0,82.94,82.95,82.91,82.93,8503.0
2017-09-06 14:50:00,82.93,82.93,82.85,82.91,10901.0,82.93,82.93,82.85,82.91,10901.0
2017-09-06 14:55:00,82.91,82.91,82.83,82.89,8266.0,82.91,82.91,82.83,82.89,8266.0
2017-09-06 15:00:00,82.9,82.95,82.89,82.94,9317.0,82.9,82.95,82.89,82.94,9317.0
2017-09-06 15:05:00,82.95,82.96,82.89,82.89,31967.0,82.95,82.96,82.89,82.89,31967.0
2017-09-06 15:10:00,82.89,82.91,82.82,82.87,72276.0,82.89,82.91,82.82,82.87,72276.0
2017-09-06 15:15:00,82.87,82.94,82.86,82.91,50008.0,82.87,82.94,82.86,82.91,50008.0
2017-09-06 15:20:00,82.9,82.95,82.86,82.91,35348.0,82.9,82.95,82.86,82.91,35348.0
2017-09-06 15:25:00,82.93,82.96,82.9,82.94,29293.0,82.93,82.96,82.9,82.94,29293.0
2017-09-06 15:30:00,82.94,82.94,82.87,82.89,52715.0,82.94,82.94,82.87,82.89,52715.0
2017-09-06 15:35:00,82.89,82.92,82.84,82.9,80582.0,82.89,82.92,82.84,82.9,80582.0
2017-09-06 15:40:00,82.9,82.92,82.85,82.88,42905.0,82.9,82.92,82.85,82.88,42905.0
2017-09-06 15:45:00,82.89,82.91,82.85,82.85,83453.0,82.89,82.91,82.85,82.85,83453.0
2017-09-06 15:50:00,82.92,82.92,82.79,82.8,57931.0,82.92,82.92,82.79,82.8,57931.0
2017-09-06 15:55:00,82.81,82.82,82.65,82.72,166685.0,82.81,82.82,82.65,82.72,166685.0
2017-09-07 09:30:00,82.85,83.23,82.81,83.1,46029.0,82.85,83.23,82.81,83.1,46029.0
2017-09-07 09:35:00,83.1,83.17,83.0,83.13,70799.0,83.1,83.17,83.0,83.13,70799.0
2017-09-07 09:40:00,83.15,83.15,82.73,82.73,16987.0,83.15,83.15,82.73,82.73,16987.0
2017-09-07 09:45:00,82.73,82.99,82.67,82.92,19851.0,82.73,82.99,82.67,82.92,19851.0
2017-09-07 09:50:00,82.91,82.92,82.8,82.8,5852.0,82.91,82.92,82.8,82.8,5852.0
2017-09-07 09:55:00,82.85,82.88,82.77,82.88,8967.0,82.85,82.88,82.77,82.88,8967.0
2017-09-07 10:00:00,82.86,82.95,82.73,82.89,117343.0,82.86,82.95,82.73,82.89,117343.0
2017-09-07 10:05:00,82.89,83.13,82.88,83.06,55820.0,82.89,83.13,82.88,83.06,55820.0
2017-09-07 10:10:00,83.1,83.23,83.08,83.13,41372.0,83.1,83.23,83.08,83.13,41372.0
2017-09-07 10:15:00,83.09,83.25,83.09,83.25,82100.0,83.09,83.25,83.09,83.25,82100.0
2017-09-07 10:20:00,83.25,83.47,83.21,83.29,28943.0,83.25,83.47,83.21,83.29,28943.0
2017-09-07 10:25:00,83.27,83.43,83.25,83.41,48272.0,83.27,83.43,83.25,83.41,48272.0
2017-09-07 10:30:00,83.39,83.43,83.36,83.4,17057.0,83.39,83.43,83.36,83.4,17057.0
2017-09-07 10:35:00,83.42,83.44,83.37,83.39,8032.0,83.42,83.44,83.37,83.39,8032.0
2017-09-07 10:40:00,83.39,83.43,83.26,83.3,39119.0,83.39,83.43,83.26,83.3,39119.0
2017-09-07 10:45:00,83.33,83.4,83.28,83.35,49523.0,83.33,83.4,83.28,83.35,49523.0
2017-09-07 10:50:00,83.34,83.42,83.29,83.42,23636.0,83.34,83.42,83.29,83.42,23636.0
2017-09-07 10:55:00,83.41,83.44,83.35,83.43,25653.0,83.41,83.44,83.35,83.43,25653.0
2017-09-07 11:00:00,83.41,83.44,83.39,83.42,13599.0,83.41,83.44,83.39,83.42,13599.0
2017-09-07 11:05:00,83.42,83.45,83.38,83.42,42584.0,83.42,83.45,83.38,83.42,42584.0
2017-09-07 11:10:00,83.42,83.49,83.39,83.39,31559.0,83.42,83.49,83.39,83.39,31559.0
2017-09-07 11:15:00,83.4,83.43,83.38,83.43,11900.0,83.4,83.43,83.38,83.43,11900.0
2017-09-07 11:20:00,83.42,83.45,83.36,83.42,19179.0,83.42,83.45,83.36,83.42,19179.0
2017-09-07 11:25:00,83.42,83.45,83.36,83.41,22572.0,83.42,83.45,83.36,83.41,22572.0
2017-09-07 11:30:00,83.39,83.43,83.34,83.42,43513.0,83.39,83.43,83.34,83.42,43513.0
2017-09-07 11:35:00,83.42,83.44,83.38,83.42,49050.0,83.42,83.44,83.38,83.42,49050.0
2017-09-07 11:40:00,83.42,83.43,83.34,83.41,39677.0,83.42,83.43,83.34,83.41,39677.0
2017-09-07 11:45:00,83.41,83.43,83.34,83.41,15149.0,83.41,83.43,83.34,83.41,15149.0
2017-09-07 11:50:00,83.42,83.44,83.38,83.39,16830.0,83.42,83.44,83.38,83.39,16830.0
2017-09-07 11:55:00,83.39,83.44,83.35,83.36,17661.0,83.39,83.44,83.35,83.36,17661.0
2017-09-07 12:00:00,83.37,83.37,83.07,83.07,38552.0,83.37,83.37,83.07,83.07,38552.0
2017-09-07 12:05:00,83.09,83.1,83.02,83.09,6878.0,83.09,83.1,83.02,83.09,6878.0
2017-09-07 12:10:00,83.09,83.12,83.04,83.1,7187.0,83.09,83.12,83.04,83.1,7187.0
2017-09-07 12:15:00,83.1,83.11,83.02,83.11,6450.0,83.1,83.11,83.02,83.11,6450.0
2017-09-07 12:20:00,83.14,83.21,83.05,83.13,6789.0,83.14,83.21,83.05,83.13,6789.0
2017-09-07 12:25:00,83.13,83.17,83.09,83.14,4720.0,83.13,83.17,83.09,83.14,4720.0
2017-09-07 12:30:00,83.15,83.29,83.12,83.29,15864.0,83.15,83.29,83.12,83.29,15864.0
2017-09-07 12:35:00,83.29,83.35,83.25,83.32,14889.0,83.29,83.35,83.25,83.32,14889.0
2017-09-07 12:40:00,83.34,83.42,83.3,83.42,12077.0,83.34,83.42,83.3,83.42,12077.0
2017-09-07 12:45:00,83.42,83.44,83.28,83.28,5849.0,83.42,83.44,83.28,83.28,5849.0
2017-09-07 12:50:00,83.26,83.4,83.26,83.39,5230.0,83.26,83.4,83.26,83.39,5230.0
2017-09-07 12:55:00,83.37,83.42,83.34,83.4,4732.0,83.37,83.42,83.34,83.4,4732.0
2017-09-07 13:00:00,83.38,83.39,83.27,83.27,6751.0,83.38,83.39,83.27,83.27,6751.0
2017-09-07 13:05:00,83.26,83.32,83.23,83.32,4000.0,83.26,83.32,83.23,83.32,4000.0
2017-09-07 13:10:00,83.33,83.44,83.31,83.39,11122.0,83.33,83.44,83.31,83.39,11122.0
2017-09-07 13:15:00,83.39,83.43,83.38,83.43,5000.0,83.39,83.43,83.38,83.43,5000.0
2017-09-07 13:20:00,83.41,83.41,83.33,83.37,6788.0,83.41,83.41,83.33,83.37,6788.0
2017-09-07 13:25:00,83.37,83.37,83.3,83.33,9382.0,83.37,83.37,83.3,83.33,9382.0
2017-09-07 13:30:00,83.33,83.33,83.27,83.27,5622.0,83.33,83.33,83.27,83.27,5622.0
2017-09-07 13:35:00,83.28,83.34,83.27,83.34,2114.0,83.28,83.34,83.27,83.34,2114.0
2017-09-07 13:40:00,83.34,83.34,83.29,83.31,6255.0,83.34,83.34,83.29,83.31,6255.0
2017-09-07 13:45:00,83.31,83.31,83.23,83.26,6304.0,83.31,83.31,83.23,83.26,6304.0
2017-09-07 13:50:00,83.25,83.27,83.2,83.25,5842.0,83.25,83.27,83.2,83.25,5842.0
2017-09-07 13:55:00,83.26,83.26,83.17,83.25,7740.0,83.26,83.26,83.17,83.25,7740.0
2017-09-07 14:00:00,83.21,83.3,83.21,83.28,7059.0,83.21,83.3,83.21,83.28,7059.0
2017-09-07 14:05:00,83.29,83.35,83.26,83.31,10935.0,83.29,83.35,83.26,83.31,10935.0
2017-09-07 14:10:00,83.31,83.34,83.29,83.3,8171.0,83.31,83.34,83.29,83.3,8171.0
2017-09-07 14:15:00,83.32,83.32,83.26,83.29,11071.0,83.32,83.32,83.26,83.29,11071.0
2017-09-07 14:20:00,83.3,83.32,83.16,83.16,12518.0,83.3,83.32,83.16,83.16,12518.0
2017-09-07 14:25:00,83.17,83.23,83.13,83.22,9814.0,83.17,83.23,83.13,83.22,9814.0
2017-09-07 14:30:00,83.21,83.22,83.18,83.22,13396.0,83.21,83.22,83.18,83.22,13396.0
2017-09-07 14:35:00,83.23,83.26,83.16,83.23,10218.0,83.23,83.26,83.16,83.23,10218.0
2017-09-07 14:40:00,83.24,83.3,83.23,83.29,7669.0,83.24,83.3,83.23,83.29,7669.0
2017-09-07 14:45:00,83.3,83.35,83.25,83.35,33147.0,83.3,83.35,83.25,83.35,33147.0
2017-09-07 14:50:00,83.35,83.41,83.33,83.4,17305.0,83.35,83.41,83.33,83.4,17305.0
2017-09-07 14:55:00,83.4,83.41,83.31,83.37,13225.0,83.4,83.41,83.31,83.37,13225.0
2017-09-07 15:00:00,83.39,83.4,83.33,83.34,9491.0,83.39,83.4,83.33,83.34,9491.0
2017-09-07 15:05:00,83.35,83.36,83.28,83.3,19565.0,83.35,83.36,83.28,83.3,19565.0
2017-09-07 15:10:00,83.3,83.34,83.28,83.3,13522.0,83.3,83.34,83.28,83.3,13522.0
2017-09-07 15:15:00,83.3,83.34,83.23,83.34,17835.0,83.3,83.34,83.23,83.34,17835.0
2017-09-07 15:20:00,83.34,83.37,83.27,83.28,17659.0,83.34,83.37,83.27,83.28,17659.0
2017-09-07 15:25:00,83.28,83.33,83.26,83.29,21780.0,83.28,83.33,83.26,83.29,21780.0
2017-09-07 15:30:00,83.29,83.32,83.15,83.16,20856.0,83.29,83.32,83.15,83.16,20856.0
2017-09-07 15:35:00,83.16,83.23,83.14,83.2,35689.0,83.16,83.23,83.14,83.2,35689.0
2017-09-07 15:40:00,83.2,83.23,83.18,83.21,32782.0,83.2,83.23,83.18,83.21,32782.0
2017-09-07 15:45:00,83.21,83.27,83.19,83.25,54750.0,83.21,83.27,83.19,83.25,54750.0
2017-09-07 15:50:00,83.26,83.26,83.15,83.23,44970.0,83.26,83.26,83.15,83.23,44970.0
2017-09-07 15:55:00,83.24,83.25,83.17,83.23,76642.0,83.24,83.25,83.17,83.23,76642.0
2017-09-08 09:30:00,83.35,83.77,83.35,83.77,50674.0,83.35,83.77,83.35,83.77,50674.0
2017-09-08 09:35:00,83.78,83.95,83.41,83.62,40741.0,83.78,83.95,83.41,83.62,40741.0
2017-09-08 09:40:00,83.58,83.87,83.53,83.86,29312.0,83.58,83.87,83.53,83.86,29312.0
2017-09-08 09:45:00,83.86,83.89,83.46,83.46,53423.0,83.86,83.89,83.46,83.46,53423.0
2017-09-08 09:50:00,83.43,83.48,83.27,83.46,13200.0,83.43,83.48,83.27,83.46,13200.0
2017-09-08 09:55:00,83.43,83.63,83.42,83.59,23950.0,83.43,83.63,83.42,83.59,23950.0
2017-09-08 10:00:00,83.56,83.64,83.41,83.48,12640.0,83.56,83.64,83.41,83.48,12640.0
2017-09-08 10:05:00,83.48,83.56,83.45,83.56,33194.0,83.48,83.56,83.45,83.56,33194.0
2017-09-08 10:10:00,83.56,83.72,83.54,83.63,22139.0,83.56,83.72,83.54,83.63,22139.0
2017-09-08 10:15:00,83.62,83.65,83.54,83.55,10728.0,83.62,83.65,83.54,83.55,10728.0
2017-09-08 10:20:00,83.52,83.52,83.4,83.4,8489.0,83.52,83.52,83.4,83.4,8489.0
2017-09-08 10:25:00,83.37,83.45,83.27,83.29,10358.0,83.37,83.45,83.27,83.29,10358.0
2017-09-08 10:30:00,83.29,83.4,83.25,83.4,10698.0,83.29,83.4,83.25,83.4,10698.0
2017-09-08 10:35:00,83.44,83.59,83.44,83.59,11873.0,83.44,83.59,83.44,83.59,11873.0
2017-09-08 10:40:00,83.59,83.6,83.51,83.6,10423.0,83.59,83.6,83.51,83.6,10423.0
2017-09-08 10:45:00,83.61,83.68,83.55,83.64,17901.0,83.61,83.68,83.55,83.64,17901.0
2017-09-08 10:50:00,83.66,83.72,83.62,83.69,35287.0,83.66,83.72,83.62,83.69,35287.0
2017-09-08 10:55:00,83.7,83.73,83.64,83.67,29309.0,83.7,83.73,83.64,83.67,29309.0
2017-09-08 11:00:00,83.67,83.94,83.66,83.81,40539.0,83.67,83.94,83.66,83.81,40539.0
2017-09-08 11:05:00,83.82,83.83,83.72,83.75,13424.0,83.82,83.83,83.72,83.75,13424.0
2017-09-08 11:10:00,83.76,83.78,83.64,83.66,19317.0,83.76,83.78,83.64,83.66,19317.0
2017-09-08 11:15:00,83.69,83.74,83.66,83.69,18087.0,83.69,83.74,83.66,83.69,18087.0
2017-09-08 11:20:00,83.69,83.69,83.48,83.48,28009.0,83.69,83.69,83.48,83.48,28009.0
2017-09-08 11:25:00,83.5,83.57,83.4,83.49,10889.0,83.5,83.57,83.4,83.49,10889.0
2017-09-08 11:30:00,83.47,83.55,83.47,83.48,16487.0,83.47,83.55,83.47,83.48,16487.0
2017-09-08 11:35:00,83.44,83.44,83.36,83.4,8321.0,83.44,83.44,83.36,83.4,8321.0
2017-09-08 11:40:00,83.41,83.44,83.37,83.4,7953.0,83.41,83.44,83.37,83.4,7953.0
2017-09-08 11:45:00,83.41,83.41,83.31,83.32,25453.0,83.41,83.41,83.31,83.32,25453.0
2017-09-08 11:50:00,83.31,83.37,83.29,83.3,18286.0,83.31,83.37,83.29,83.3,18286.0
2017-09-08 11:55:00,83.3,83.37,83.11,83.16,34325.0,83.3,83.37,83.11,83.16,34325.0
2017-09-08 12:00:00,83.17,83.22,82.03,82.06,170218.0,83.17,83.22,82.03,82.06,170218.0
2017-09-08 12:05:00,82.15,82.17,81.76,81.86,200731.0,82.15,82.17,81.76,81.86,200731.0
2017-09-08 12:10:00,81.88,82.19,81.71,81.86,68227.0,81.88,82.19,81.71,81.86,68227.0
2017-09-08 12:15:00,81.86,82.39,81.86,82.35,59068.0,81.86,82.39,81.86,82.35,59068.0
2017-09-08 12:20:00,82.34,82.48,82.22,82.47,31157.0,82.34,82.48,82.22,82.47,31157.0
2017-09-08 12:25:00,82.47,82.53,82.26,82.3,18125.0,82.47,82.53,82.26,82.3,18125.0
2017-09-08 12:30:00,82.34,82.48,82.21,82.39,14657.0,82.34,82.48,82.21,82.39,14657.0
2017-09-08 12:35:00,82.39,82.53,82.25,82.27,21771.0,82.39,82.53,82.25,82.27,21771.0
2017-09-08 12:40:00,82.28,82.29,82.13,82.25,19020.0,82.28,82.29,82.13,82.25,19020.0
2017-09-08 12:45:00,82.27,82.47,82.24,82.38,12298.0,82.27,82.47,82.24,82.38,12298.0
2017-09-08 12:50:00,82.39,82.6,82.39,82.57,6907.0,82.39,82.6,82.39,82.57,6907.0
2017-09-08 12:55:00,82.57,82.71,82.57,82.7,6800.0,82.57,82.71,82.57,82.7,6800.0
2017-09-08 13:00:00,82.72,82.97,82.68,82.9,17608.0,82.72,82.97,82.68,82.9,17608.0
2017-09-08 13:05:00,82.9,83.11,82.89,83.07,24851.0,82.9,83.11,82.89,83.07,24851.0
2017-09-08 13:10:00,83.05,83.31,83.04,83.2,31164.0,83.05,83.31,83.04,83.2,31164.0
2017-09-08 13:15:00,83.18,83.25,82.87,83.03,41584.0,83.18,83.25,82.87,83.03,41584.0
2017-09-08 13:20:00,83.02,83.05,82.85,82.92,9735.0,83.02,83.05,82.85,82.92,9735.0
2017-09-08 13:25:00,82.96,82.96,82.85,82.87,7340.0,82.96,82.96,82.85,82.87,7340.0
2017-09-08 13:30:00,82.89,82.9,82.81,82.81,8094.0,82.89,82.9,82.81,82.81,8094.0
2017-09-08 13:35:00,82.81,82.89,82.79,82.86,7400.0,82.81,82.89,82.79,82.86,7400.0
2017-09-08 13:40:00,82.91,82.91,82.82,82.88,8472.0,82.91,82.91,82.82,82.88,8472.0
2017-09-08 13:45:00,82.89,82.89,82.76,82.79,7771.0,82.89,82.89,82.76,82.79,7771.0
2017-09-08 13:50:00,82.79,82.85,82.78,82.85,11877.0,82.79,82.85,82.78,82.85,11877.0
2017-09-08 13:55:00,82.87,82.88,82.75,82.76,7667.0,82.87,82.88,82.75,82.76,7667.0
2017-09-08 14:00:00,82.73,82.79,82.71,82.79,22266.0,82.73,82.79,82.71,82.79,22266.0
2017-09-08 14:05:00,82.8,82.83,82.78,82.83,8697.0,82.8,82.83,82.78,82.83,8697.0
2017-09-08 14:10:00,82.83,82.86,82.81,82.84,9241.0,82.83,82.86,82.81,82.84,9241.0
2017-09-08 14:15:00,82.85,82.89,82.83,82.89,8624.0,82.85,82.89,82.83,82.89,8624.0
2017-09-08 14:20:00,82.88,82.93,82.86,82.88,11724.0,82.88,82.93,82.86,82.88,11724.0
2017-09-08 14:25:00,82.87,82.9,82.56,82.71,57184.0,82.87,82.9,82.56,82.71,57184.0
2017-09-08 14:30:00,82.7,82.73,82.6,82.67,20149.0,82.7,82.73,82.6,82.67,20149.0
2017-09-08 14:35:00,82.68,82.8,82.68,82.76,13781.0,82.68,82.8,82.68,82.76,13781.0
2017-09-08 14:40:00,82.76,82.79,82.72,82.79,12200.0,82.76,82.79,82.72,82.79,12200.0
2017-09-08 14:45:00,82.79,82.82,82.73,82.76,31189.0,82.79,82.82,82.73,82.76,31189.0
2017-09-08 14:50:00,82.74,82.81,82.73,82.8,39370.0,82.74,82.81,82.73,82.8,39370.0
2017-09-08 14:55:00,82.79,82.85,82.77,82.8,18511.0,82.79,82.85,82.77,82.8,18511.0
2017-09-08 15:00:00,82.82,82.93,82.82,82.86,34592.0,82.82,82.93,82.82,82.86,34592.0
2017-09-08 15:05:00,82.86,82.91,82.83,82.89,22144.0,82.86,82.91,82.83,82.89,22144.0
2017-09-08 15:10:00,82.9,82.94,82.76,82.77,19960.0,82.9,82.94,82.76,82.77,19960.0
2017-09-08 15:15:00,82.77,82.77,82.61,82.62,14388.0,82.77,82.77,82.61,82.62,14388.0
2017-09-08 15:20:00,82.62,82.69,82.61,82.65,13173.0,82.62,82.69,82.61,82.65,13173.0
2017-09-08 15:25:00,82.63,82.7,82.62,82.68,14249.0,82.63,82.7,82.62,82.68,14249.0
2017-09-08 15:30:00,82.67,82.68,82.59,82.68,18292.0,82.67,82.68,82.59,82.68,18292.0
2017-09-08 15:35:00,82.68,82.73,82.68,82.73,13119.0,82.68,82.73,82.68,82.73,13119.0
2017-09-08 15:40:00,82.73,82.78,82.73,82.78,21763.0,82.73,82.78,82.73,82.78,21763.0
2017-09-08 15:45:00,82.78,82.84,82.72,82.82,32657.0,82.78,82.84,82.72,82.82,32657.0
2017-09-08 15:50:00,82.82,82.89,82.79,82.87,56098.0,82.82,82.89,82.79,82.87,56098.0
2017-09-08 15:55:00,82.87,82.88,82.79,82.83,86321.0,82.87,82.88,82.79,82.83,86321.0
2017-09-11 09:30:00,83.14,83.49,82.87,83.12,28369.0,83.14,83.49,82.87,83.12,28369.0
2017-09-11 09:35:00,83.1,83.12,82.93,83.09,14800.0,83.1,83.12,82.93,83.09,14800.0
2017-09-11 09:40:00,83.04,83.34,82.94,83.24,35491.0,83.04,83.34,82.94,83.24,35491.0
2017-09-11 09:45:00,83.3,83.51,83.29,83.36,34176.0,83.3,83.51,83.29,83.36,34176.0
2017-09-11 09:50:00,83.4,83.47,83.21,83.22,8695.0,83.4,83.47,83.21,83.22,8695.0
2017-09-11 09:55:00,83.24,83.34,83.17,83.18,13086.0,83.24,83.34,83.17,83.18,13086.0
2017-09-11 10:00:00,83.18,83.18,82.94,82.95,10277.0,83.18,83.18,82.94,82.95,10277.0
2017-09-11 10:05:00,82.99,83.03,82.94,82.97,7149.0,82.99,83.03,82.94,82.97,7149.0
2017-09-11 10:10:00,82.96,83.11,82.96,83.05,12210.0,82.96,83.11,82.96,83.05,12210.0
2017-09-11 10:15:00,82.99,83.02,82.93,82.94,7997.0,82.99,83.02,82.93,82.94,7997.0
2017-09-11 10:20:00,82.95,83.04,82.95,82.99,207275.0,82.95,83.04,82.95,82.99,207275.0
2017-09-11 10:25:00,82.97,83.08,82.93,83.08,12765.0,82.97,83.08,82.93,83.08,12765.0
2017-09-11 10:30:00,83.08,83.3,83.08,83.3,22105.0,83.08,83.3,83.08,83.3,22105.0
2017-09-11 10:35:00,83.28,83.28,83.12,83.15,15540.0,83.28,83.28,83.12,83.15,15540.0
2017-09-11 10:40:00,83.12,83.27,83.12,83.27,10600.0,83.12,83.27,83.12,83.27,10600.0
2017-09-11 10:45:00,83.25,83.3,83.17,83.18,12437.0,83.25,83.3,83.17,83.18,12437.0
2017-09-11 10:50:00,83.16,83.16,83.09,83.15,9188.0,83.16,83.16,83.09,83.15,9188.0
2017-09-11 10:55:00,83.12,83.21,83.08,83.21,9813.0,83.12,83.21,83.08,83.21,9813.0
2017-09-11 11:00:00,83.21,83.3,83.21,83.27,20072.0,83.21,83.3,83.21,83.27,20072.0
2017-09-11 11:05:00,83.27,83.32,83.19,83.22,226637.0,83.27,83.32,83.19,83.22,226637.0
2017-09-11 11:10:00,83.23,83.25,83.08,83.08,10425.0,83.23,83.25,83.08,83.08,10425.0
2017-09-11 11:15:00,83.11,83.12,83.07,83.11,41743.0,83.11,83.12,83.07,83.11,41743.0
2017-09-11 11:20:00,83.11,83.18,83.09,83.13,14473.0,83.11,83.18,83.09,83.13,14473.0
2017-09-11 11:25:00,83.11,83.19,83.07,83.19,54331.0,83.11,83.19,83.07,83.19,54331.0
2017-09-11 11:30:00,83.21,83.36,83.21,83.35,268669.0,83.21,83.36,83.21,83.35,268669.0
2017-09-11 11:35:00,83.33,83.37,83.24,83.25,33436.0,83.33,83.37,83.24,83.25,33436.0
2017-09-11 11:40:00,83.26,83.35,83.25,83.29,15158.0,83.26,83.35,83.25,83.29,15158.0
2017-09-11 11:45:00,83.28,83.33,83.22,83.24,11339.0,83.28,83.33,83.22,83.24,11339.0
2017-09-11 11:50:00,83.27,83.29,83.22,83.22,6628.0,83.27,83.29,83.22,83.22,6628.0
2017-09-11 11:55:00,83.22,83.23,83.17,83.17,10011.0,83.22,83.23,83.17,83.17,10011.0
2017-09-11 12:00:00,83.17,83.22,83.17,83.17,12560.0,83.17,83.22,83.17,83.17,12560.0
2017-09-11 12:05:00,83.18,83.21,83.17,83.2,4200.0,83.18,83.21,83.17,83.2,4200.0
2017-09-11 12:10:00,83.2,83.25,83.19,83.25,5684.0,83.2,83.25,83.19,83.25,5684.0
2017-09-11 12:15:00,83.22,83.36,83.22,83.34,18556.0,83.22,83.36,83.22,83.34,18556.0
2017-09-11 12:20:00,83.35,83.38,83.31,83.33,9732.0,83.35,83.38,83.31,83.33,9732.0
2017-09-11 12:25:00,83.33,83.47,83.33,83.47,40470.0,83.33,83.47,83.33,83.47,40470.0
2017-09-11 12:30:00,83.46,83.48,83.42,83.45,5933.0,83.46,83.48,83.42,83.45,5933.0
2017-09-11 12:35:00,83.44,83.46,83.42,83.45,23196.0,83.44,83.46,83.42,83.45,23196.0
2017-09-11 12:40:00,83.45,83.46,83.23,83.27,22205.0,83.45,83.46,83.23,83.27,22205.0
2017-09-11 12:45:00,83.3,83.32,83.28,83.3,8388.0,83.3,83.32,83.28,83.3,8388.0
2017-09-11 12:50:00,83.32,83.36,83.25,83.26,11539.0,83.32,83.36,83.25,83.26,11539.0
2017-09-11 12:55:00,83.28,83.36,83.26,83.28,10621.0,83.28,83.36,83.26,83.28,10621.0
2017-09-11 13:00:00,83.31,83.33,83.26,83.28,34596.0,83.31,83.33,83.26,83.28,34596.0
2017-09-11 13:05:00,83.28,83.3,83.23,83.25,8079.0,83.28,83.3,83.23,83.25,8079.0
2017-09-11 13:10:00,83.23,83.23,82.2,83.12,55413.0,83.23,83.23,82.2,83.12,55413.0
2017-09-11 13:15:00,83.13,83.16,83.1,83.13,37458.0,83.13,83.16,83.1,83.13,37458.0
2017-09-11 13:20:00,83.12,83.14,83.09,83.11,26801.0,83.12,83.14,83.09,83.11,26801.0
2017-09-11 13:25:00,83.13,83.13,83.08,83.08,10258.0,83.13,83.13,83.08,83.08,10258.0
2017-09-11 13:30:00,83.07,83.07,82.97,83.0,11480.0,83.07,83.07,82.97,83.0,11480.0
2017-09-11 13:35:00,83.01,83.02,82.97,82.99,5068.0,83.01,83.02,82.97,82.99,5068.0
2017-09-11 13:40:00,82.98,83.11,82.98,83.09,18628.0,82.98,83.11,82.98,83.09,18628.0
2017-09-11 13:45:00,83.07,83.12,83.05,83.08,11380.0,83.07,83.12,83.05,83.08,11380.0
2017-09-11 13:50:00,83.08,83.09,83.04,83.05,6010.0,83.08,83.09,83.04,83.05,6010.0
2017-09-11 13:55:00,83.06,83.07,82.96,82.97,17077.0,83.06,83.07,82.96,82.97,17077.0
2017-09-11 14:00:00,82.97,83.01,82.97,83.01,8203.0,82.97,83.01,82.97,83.01,8203.0
2017-09-11 14:05:00,82.99,83.11,82.98,83.1,76936.0,82.99,83.11,82.98,83.1,76936.0
2017-09-11 14:10:00,83.1,83.3,83.07,83.29,29482.0,83.1,83.3,83.07,83.29,29482.0
2017-09-11 14:15:00,83.29,83.3,83.17,83.2,35354.0,83.29,83.3,83.17,83.2,35354.0
2017-09-11 14:20:00,83.2,83.28,83.18,83.27,15289.0,83.2,83.28,83.18,83.27,15289.0
2017-09-11 14:25:00,83.27,83.4,83.26,83.4,12283.0,83.27,83.4,83.26,83.4,12283.0
2017-09-11 14:30:00,83.39,83.46,83.36,83.45,14282.0,83.39,83.46,83.36,83.45,14282.0
2017-09-11 14:35:00,83.45,83.48,83.32,83.33,50200.0,83.45,83.48,83.32,83.33,50200.0
2017-09-11 14:40:00,83.31,83.43,83.31,83.41,39001.0,83.31,83.43,83.31,83.41,39001.0
2017-09-11 14:45:00,83.41,83.41,83.31,83.35,12761.0,83.41,83.41,83.31,83.35,12761.0
2017-09-11 14:50:00,83.35,83.38,83.33,83.33,12727.0,83.35,83.38,83.33,83.33,12727.0
2017-09-11 14:55:00,83.32,83.32,83.25,83.25,13196.0,83.32,83.32,83.25,83.25,13196.0
2017-09-11 15:00:00,83.24,83.29,83.24,83.27,16746.0,83.24,83.29,83.24,83.27,16746.0
2017-09-11 15:05:00,83.27,83.3,83.22,83.29,14000.0,83.27,83.3,83.22,83.29,14000.0
2017-09-11 15:10:00,83.28,83.29,83.24,83.24,16419.0,83.28,83.29,83.24,83.24,16419.0
2017-09-11 15:15:00,83.24,83.29,83.21,83.28,13114.0,83.24,83.29,83.21,83.28,13114.0
2017-09-11 15:20:00,83.27,83.29,83.23,83.29,10503.0,83.27,83.29,83.23,83.29,10503.0
2017-09-11 15:25:00,83.29,83.29,83.22,83.25,18418.0,83.29,83.29,83.22,83.25,18418.0
2017-09-11 15:30:00,83.25,83.29,83.21,83.23,52982.0,83.25,83.29,83.21,83.23,52982.0
2017-09-11 15:35:00,83.23,83.26,83.22,83.23,15799.0,83.23,83.26,83.22,83.23,15799.0
2017-09-11 15:40:00,83.24,83.24,83.2,83.2,37352.0,83.24,83.24,83.2,83.2,37352.0
2017-09-11 15:45:00,83.2,83.28,83.2,83.27,52314.0,83.2,83.28,83.2,83.27,52314.0
2017-09-11 15:50:00,83.27,83.42,83.27,83.34,82912.0,83.27,83.42,83.27,83.34,82912.0
2017-09-11 15:55:00,83.35,83.4,83.35,83.39,166976.0,83.35,83.4,83.35,83.39,166976.0
2017-09-12 09:30:00,83.32,83.35,83.16,83.25,32836.0,83.32,83.35,83.16,83.25,32836.0
2017-09-12 09:35:00,83.31,83.61,83.3,83.45,21993.0,83.31,83.61,83.3,83.45,21993.0
2017-09-12 09:40:00,83.49,83.49,83.28,83.31,22650.0,83.49,83.49,83.28,83.31,22650.0
2017-09-12 09:45:00,83.33,83.41,83.26,83.41,22394.0,83.33,83.41,83.26,83.41,22394.0
2017-09-12 09:50:00,83.44,83.69,83.38,83.59,16856.0,83.44,83.69,83.38,83.59,16856.0
2017-09-12 09:55:00,83.56,84.1,83.56,84.09,55854.0,83.56,84.1,83.56,84.09,55854.0
2017-09-12 10:00:00,84.02,84.28,84.01,84.25,47646.0,84.02,84.28,84.01,84.25,47646.0
2017-09-12 10:05:00,84.25,84.35,84.19,84.26,84597.0,84.25,84.35,84.19,84.26,84597.0
2017-09-12 10:10:00,84.25,84.33,84.15,84.31,38219.0,84.25,84.33,84.15,84.31,38219.0
2017-09-12 10:15:00,84.3,84.43,84.29,84.37,22609.0,84.3,84.43,84.29,84.37,22609.0
2017-09-12 10:20:00,84.34,84.41,84.25,84.25,24138.0,84.34,84.41,84.25,84.25,24138.0
2017-09-12 10:25:00,84.27,84.38,84.26,84.3,85524.0,84.27,84.38,84.26,84.3,85524.0
2017-09-12 10:30:00,84.3,84.37,84.12,84.12,39845.0,84.3,84.37,84.12,84.12,39845.0
2017-09-12 10:35:00,84.17,84.21,84.11,84.12,12609.0,84.17,84.21,84.11,84.12,12609.0
2017-09-12 10:40:00,84.13,84.13,84.06,84.12,3200.0,84.13,84.13,84.06,84.12,3200.0
2017-09-12 10:45:00,84.13,84.23,84.11,84.18,23337.0,84.13,84.23,84.11,84.18,23337.0
2017-09-12 10:50:00,84.22,84.25,84.09,84.09,8157.0,84.22,84.25,84.09,84.09,8157.0
2017-09-12 10:55:00,84.09,84.11,84.05,84.09,5400.0,84.09,84.11,84.05,84.09,5400.0
2017-09-12 11:00:00,84.09,84.11,83.99,83.99,4762.0,84.09,84.11,83.99,83.99,4762.0
2017-09-12 11:05:00,84.03,84.03,83.88,83.94,13414.0,84.03,84.03,83.88,83.94,13414.0
2017-09-12 11:10:00,83.96,84.06,83.95,84.01,7737.0,83.96,84.06,83.95,84.01,7737.0
2017-09-12 11:15:00,84.0,84.01,83.91,83.93,7101.0,84.0,84.01,83.91,83.93,7101.0
2017-09-12 11:20:00,83.93,84.05,83.9,84.03,6700.0,83.93,84.05,83.9,84.03,6700.0
2017-09-12 11:25:00,84.08,84.2,84.04,84.07,12900.0,84.08,84.2,84.04,84.07,12900.0
2017-09-12 11:30:00,83.99,84.01,83.83,83.83,4025.0,83.99,84.01,83.83,83.83,4025.0
2017-09-12 11:35:00,83.81,83.84,83.71,83.73,5192.0,83.81,83.84,83.71,83.73,5192.0
2017-09-12 11:40:00,83.74,83.93,83.74,83.89,6247.0,83.74,83.93,83.74,83.89,6247.0
2017-09-12 11:45:00,83.88,83.89,83.81,83.82,5425.0,83.88,83.89,83.81,83.82,5425.0
2017-09-12 11:50:00,83.83,83.89,83.77,83.89,5837.0,83.83,83.89,83.77,83.89,5837.0
2017-09-12 11:55:00,83.95,84.01,83.92,84.0,2850.0,83.95,84.01,83.92,84.0,2850.0
2017-09-12 12:00:00,84.0,84.01,83.86,83.88,13188.0,84.0,84.01,83.86,83.88,13188.0
2017-09-12 12:05:00,83.89,83.96,83.89,83.95,2711.0,83.89,83.96,83.89,83.95,2711.0
2017-09-12 12:10:00,83.95,84.16,83.94,84.06,17878.0,83.95,84.16,83.94,84.06,17878.0
2017-09-12 12:15:00,84.05,84.13,84.04,84.12,1664.0,84.05,84.13,84.04,84.12,1664.0
2017-09-12 12:20:00,84.12,84.12,84.04,84.1,3100.0,84.12,84.12,84.04,84.1,3100.0
2017-09-12 12:25:00,84.09,84.13,84.07,84.08,4088.0,84.09,84.13,84.07,84.08,4088.0
2017-09-12 12:30:00,84.09,84.21,84.07,84.19,3034.0,84.09,84.21,84.07,84.19,3034.0
2017-09-12 12:35:00,84.22,84.27,84.17,84.27,2700.0,84.22,84.27,84.17,84.27,2700.0
2017-09-12 12:40:00,84.26,84.36,84.25,84.29,6402.0,84.26,84.36,84.25,84.29,6402.0
2017-09-12 12:45:00,84.31,84.52,84.26,84.5,36164.0,84.31,84.52,84.26,84.5,36164.0
2017-09-12 12:50:00,84.5,84.55,84.41,84.41,15839.0,84.5,84.55,84.41,84.41,15839.0
2017-09-12 12:55:00,84.41,84.47,84.38,84.38,6748.0,84.41,84.47,84.38,84.38,6748.0
2017-09-12 13:00:00,84.36,84.45,84.35,84.41,7290.0,84.36,84.45,84.35,84.41,7290.0
2017-09-12 13:05:00,84.41,84.46,84.35,84.46,4923.0,84.41,84.46,84.35,84.46,4923.0
2017-09-12 13:10:00,84.42,84.48,84.35,84.47,4554.0,84.42,84.48,84.35,84.47,4554.0
2017-09-12 13:15:00,84.46,84.46,84.4,84.42,5350.0,84.46,84.46,84.4,84.42,5350.0
2017-09-12 13:20:00,84.42,84.56,84.4,84.52,7596.0,84.42,84.56,84.4,84.52,7596.0
2017-09-12 13:25:00,84.51,84.56,84.46,84.5,11421.0,84.51,84.56,84.46,84.5,11421.0
2017-09-12 13:30:00,84.5,84.52,84.44,84.47,8420.0,84.5,84.52,84.44,84.47,8420.0
2017-09-12 13:35:00,84.47,84.51,84.4,84.4,10275.0,84.47,84.51,84.4,84.4,10275.0
2017-09-12 13:40:00,84.4,84.43,84.33,84.38,6205.0,84.4,84.43,84.33,84.38,6205.0
2017-09-12 13:45:00,84.33,84.35,84.28,84.29,13056.0,84.33,84.35,84.28,84.29,13056.0
2017-09-12 13:50:00,84.31,84.32,84.25,84.29,9351.0,84.31,84.32,84.25,84.29,9351.0
2017-09-12 13:55:00,84.29,84.36,84.26,84.31,13689.0,84.29,84.36,84.26,84.31,13689.0
2017-09-12 14:00:00,84.32,84.34,84.19,84.19,6787.0,84.32,84.34,84.19,84.19,6787.0
2017-09-12 14:05:00,84.19,84.19,84.06,84.09,9143.0,84.19,84.19,84.06,84.09,9143.0
2017-09-12 14:10:00,84.09,84.15,84.01,84.05,8589.0,84.09,84.15,84.01,84.05,8589.0
2017-09-12 14:15:00,84.03,84.09,83.79,83.8,12080.0,84.03,84.09,83.79,83.8,12080.0
2017-09-12 14:20:00,83.81,83.95,83.81,83.84,16460.0,83.81,83.95,83.81,83.84,16460.0
2017-09-12 14:25:00,83.86,83.87,83.79,83.84,4567.0,83.86,83.87,83.79,83.84,4567.0
2017-09-12 14:30:00,83.83,83.97,83.82,83.97,7050.0,83.83,83.97,83.82,83.97,7050.0
2017-09-12 14:35:00,83.97,84.07,83.97,83.99,10753.0,83.97,84.07,83.97,83.99,10753.0
2017-09-12 14:40:00,84.0,84.0,83.89,83.92,7468.0,84.0,84.0,83.89,83.92,7468.0
2017-09-12 14:45:00,83.89,83.94,83.88,83.92,7500.0,83.89,83.94,83.88,83.92,7500.0
2017-09-12 14:50:00,83.92,83.93,83.85,83.91,5105.0,83.92,83.93,83.85,83.91,5105.0
2017-09-12 14:55:00,83.95,83.95,83.81,83.84,7083.0,83.95,83.95,83.81,83.84,7083.0
2017-09-12 15:00:00,83.88,83.9,83.84,83.86,7765.0,83.88,83.9,83.84,83.86,7765.0
2017-09-12 15:05:00,83.84,83.87,83.8,83.87,9374.0,83.84,83.87,83.8,83.87,9374.0
2017-09-12 15:10:00,83.89,83.95,83.84,83.92,17791.0,83.89,83.95,83.84,83.92,17791.0
2017-09-12 15:15:00,83.93,83.99,83.92,83.93,16965.0,83.93,83.99,83.92,83.93,16965.0
2017-09-12 15:20:00,83.93,83.99,83.89,83.97,10696.0,83.93,83.99,83.89,83.97,10696.0
2017-09-12 15:25:00,83.96,84.0,83.92,83.92,14008.0,83.96,84.0,83.92,83.92,14008.0
2017-09-12 15:30:00,83.92,83.98,83.9,83.98,34873.0,83.92,83.98,83.9,83.98,34873.0
2017-09-12 15:35:00,83.98,84.11,83.97,84.02,18863.0,83.98,84.11,83.97,84.02,18863.0
2017-09-12 15:40:00,84.02,84.04,83.94,83.99,24980.0,84.02,84.04,83.94,83.99,24980.0
2017-09-12 15:45:00,83.98,83.99,83.82,83.83,41924.0,83.98,83.99,83.82,83.83,41924.0
2017-09-12 15:50:00,83.85,84.02,83.85,83.95,66952.0,83.85,84.02,83.85,83.95,66952.0
2017-09-12 15:55:00,83.96,83.99,83.92,83.97,76885.0,83.96,83.99,83.92,83.97,76885.0
2017-09-13 09:30:00,83.97,84.06,83.65,84.02,55877.0,83.97,84.06,83.65,84.02,55877.0
2017-09-13 09:35:00,84.02,84.48,84.01,84.41,40902.0,84.02,84.48,84.01,84.41,40902.0
2017-09-13 09:40:00,84.41,84.47,83.96,83.96,28905.0,84.41,84.47,83.96,83.96,28905.0
2017-09-13 09:45:00,83.97,84.16,83.96,84.16,23658.0,83.97,84.16,83.96,84.16,23658.0
2017-09-13 09:50:00,84.16,84.26,84.15,84.26,30297.0,84.16,84.26,84.15,84.26,30297.0
2017-09-13 09:55:00,84.24,84.36,84.24,84.26,20289.0,84.24,84.36,84.24,84.26,20289.0
2017-09-13 10:00:00,84.22,84.26,84.07,84.16,13951.0,84.22,84.26,84.07,84.16,13951.0
2017-09-13 10:05:00,84.14,84.2,84.06,84.18,9019.0,84.14,84.2,84.06,84.18,9019.0
2017-09-13 10:10:00,84.19,84.23,84.14,84.21,23256.0,84.19,84.23,84.14,84.21,23256.0
2017-09-13 10:15:00,84.22,84.22,84.04,84.11,20903.0,84.22,84.22,84.04,84.11,20903.0
2017-09-13 10:20:00,84.12,84.2,84.11,84.18,8325.0,84.12,84.2,84.11,84.18,8325.0
2017-09-13 10:25:00,84.12,84.19,84.09,84.12,42685.0,84.12,84.19,84.09,84.12,42685.0
2017-09-13 10:30:00,84.08,84.13,84.02,84.13,15511.0,84.08,84.13,84.02,84.13,15511.0
2017-09-13 10:35:00,84.06,84.15,84.01,84.14,12039.0,84.06,84.15,84.01,84.14,12039.0
2017-09-13 10:40:00,84.14,84.24,84.14,84.22,15683.0,84.14,84.24,84.14,84.22,15683.0
2017-09-13 10:45:00,84.17,84.21,84.1,84.17,10318.0,84.17,84.21,84.1,84.17,10318.0
2017-09-13 10:50:00,84.15,84.21,84.14,84.21,16422.0,84.15,84.21,84.14,84.21,16422.0
2017-09-13 10:55:00,84.19,84.37,84.17,84.37,17662.0,84.19,84.37,84.17,84.37,17662.0
2017-09-13 11:00:00,84.37,84.57,84.36,84.57,12648.0,84.37,84.57,84.36,84.57,12648.0
2017-09-13 11:05:00,84.57,84.6,84.51,84.53,67346.0,84.57,84.6,84.51,84.53,67346.0
2017-09-13 11:10:00,84.5,84.5,84.33,84.39,6599.0,84.5,84.5,84.33,84.39,6599.0
2017-09-13 11:15:00,84.39,84.39,84.26,84.26,11082.0,84.39,84.39,84.26,84.26,11082.0
2017-09-13 11:20:00,84.29,84.35,84.27,84.3,5900.0,84.29,84.35,84.27,84.3,5900.0
2017-09-13 11:25:00,84.3,84.38,84.25,84.38,7488.0,84.3,84.38,84.25,84.38,7488.0
2017-09-13 11:30:00,84.35,84.35,84.22,84.26,5035.0,84.35,84.35,84.22,84.26,5035.0
2017-09-13 11:35:00,84.27,84.37,84.26,84.37,3100.0,84.27,84.37,84.26,84.37,3100.0
2017-09-13 11:40:00,84.39,84.54,84.37,84.52,9800.0,84.39,84.54,84.37,84.52,9800.0
2017-09-13 11:45:00,84.52,84.59,84.39,84.4,9183.0,84.52,84.59,84.39,84.4,9183.0
2017-09-13 11:50:00,84.43,84.52,84.4,84.52,11022.0,84.43,84.52,84.4,84.52,11022.0
2017-09-13 11:55:00,84.49,84.76,84.46,84.75,27765.0,84.49,84.76,84.46,84.75,27765.0
2017-09-13 12:00:00,84.72,84.79,84.7,84.78,49337.0,84.72,84.79,84.7,84.78,49337.0
2017-09-13 12:05:00,84.77,84.9,84.75,84.77,67615.0,84.77,84.9,84.75,84.77,67615.0
2017-09-13 12:10:00,84.77,84.77,84.5,84.71,60190.0,84.77,84.77,84.5,84.71,60190.0
2017-09-13 12:15:00,84.72,84.8,84.68,84.8,6100.0,84.72,84.8,84.68,84.8,6100.0
2017-09-13 12:20:00,84.78,84.81,84.69,84.71,29959.0,84.78,84.81,84.69,84.71,29959.0
2017-09-13 12:25:00,84.7,84.71,84.56,84.57,16200.0,84.7,84.71,84.56,84.57,16200.0
2017-09-13 12:30:00,84.57,84.57,84.51,84.53,4035.0,84.57,84.57,84.51,84.53,4035.0
2017-09-13 12:35:00,84.53,84.59,84.52,84.52,7600.0,84.53,84.59,84.52,84.52,7600.0
2017-09-13 12:40:00,84.54,84.6,84.51,84.53,8700.0,84.54,84.6,84.51,84.53,8700.0
2017-09-13 12:45:00,84.53,84.58,84.46,84.54,11434.0,84.53,84.58,84.46,84.54,11434.0
2017-09-13 12:50:00,84.52,84.52,84.47,84.51,4362.0,84.52,84.52,84.47,84.51,4362.0
2017-09-13 12:55:00,84.51,84.51,84.4,84.4,9706.0,84.51,84.51,84.4,84.4,9706.0
2017-09-13 13:00:00,84.4,84.41,84.31,84.34,5300.0,84.4,84.41,84.31,84.34,5300.0
2017-09-13 13:05:00,84.34,84.34,84.23,84.26,3480.0,84.34,84.34,84.23,84.26,3480.0
2017-09-13 13:10:00,84.24,84.24,84.14,84.15,3900.0,84.24,84.24,84.14,84.15,3900.0
2017-09-13 13:15:00,84.15,84.15,84.07,84.12,5925.0,84.15,84.15,84.07,84.12,5925.0
2017-09-13 13:20:00,84.1,84.18,84.05,84.17,6061.0,84.1,84.18,84.05,84.17,6061.0
2017-09-13 13:25:00,84.17,84.2,84.06,84.13,5979.0,84.17,84.2,84.06,84.13,5979.0
2017-09-13 13:30:00,84.12,84.17,84.11,84.17,7461.0,84.12,84.17,84.11,84.17,7461.0
2017-09-13 13:35:00,84.15,84.32,84.12,84.17,9942.0,84.15,84.32,84.12,84.17,9942.0
2017-09-13 13:40:00,84.14,84.2,84.08,84.16,3195.0,84.14,84.2,84.08,84.16,3195.0
2017-09-13 13:45:00,84.21,84.21,84.12,84.12,4984.0,84.21,84.21,84.12,84.12,4984.0
2017-09-13 13:50:00,84.16,84.32,84.13,84.21,61831.0,84.16,84.32,84.13,84.21,61831.0
2017-09-13 13:55:00,84.24,84.42,84.22,84.35,8618.0,84.24,84.42,84.22,84.35,8618.0
2017-09-13 14:00:00,84.39,84.39,84.24,84.33,8905.0,84.39,84.39,84.24,84.33,8905.0
2017-09-13 14:05:00,84.33,84.5,84.3,84.48,26990.0,84.33,84.5,84.3,84.48,26990.0
2017-09-13 14:10:00,84.48,84.54,84.41,84.54,10505.0,84.48,84.54,84.41,84.54,10505.0
2017-09-13 14:15:00,84.53,84.53,84.36,84.47,37001.0,84.53,84.53,84.36,84.47,37001.0
2017-09-13 14:20:00,84.49,84.51,84.4,84.46,16288.0,84.49,84.51,84.4,84.46,16288.0
2017-09-13 14:25:00,84.45,84.61,84.44,84.58,18501.0,84.45,84.61,84.44,84.58,18501.0
2017-09-13 14:30:00,84.59,84.59,84.32,84.36,20636.0,84.59,84.59,84.32,84.36,20636.0
2017-09-13 14:35:00,84.38,84.39,84.27,84.29,30157.0,84.38,84.39,84.27,84.29,30157.0
2017-09-13 14:40:00,84.28,84.31,84.26,84.29,18964.0,84.28,84.31,84.26,84.29,18964.0
2017-09-13 14:45:00,84.29,84.34,84.28,84.29,16078.0,84.29,84.34,84.28,84.29,16078.0
2017-09-13 14:50:00,84.33,84.33,84.24,84.26,13800.0,84.33,84.33,84.24,84.26,13800.0
2017-09-13 14:55:00,84.28,84.32,84.26,84.26,12201.0,84.28,84.32,84.26,84.26,12201.0
2017-09-13 15:00:00,84.26,84.39,84.26,84.35,11094.0,84.26,84.39,84.26,84.35,11094.0
2017-09-13 15:05:00,84.34,84.37,84.32,84.32,15340.0,84.34,84.37,84.32,84.32,15340.0
2017-09-13 15:10:00,84.31,84.42,84.3,84.42,11596.0,84.31,84.42,84.3,84.42,11596.0
2017-09-13 15:15:00,84.42,84.49,84.42,84.48,14715.0,84.42,84.49,84.42,84.48,14715.0
2017-09-13 15:20:00,84.47,84.55,84.46,84.55,19254.0,84.47,84.55,84.46,84.55,19254.0
2017-09-13 15:25:00,84.55,84.57,84.48,84.49,20882.0,84.55,84.57,84.48,84.49,20882.0
2017-09-13 15:30:00,84.49,84.51,84.45,84.48,26717.0,84.49,84.51,84.45,84.48,26717.0
2017-09-13 15:35:00,84.48,84.5,84.44,84.47,27129.0,84.48,84.5,84.44,84.47,27129.0
2017-09-13 15:40:00,84.47,84.47,84.41,84.42,42123.0,84.47,84.47,84.41,84.42,42123.0
2017-09-13 15:45:00,84.43,84.44,84.25,84.31,107945.0,84.43,84.44,84.25,84.31,107945.0
2017-09-13 15:50:00,84.31,84.41,84.31,84.35,76464.0,84.31,84.41,84.31,84.35,76464.0
2017-09-13 15:55:00,84.36,84.41,84.34,84.4,94209.0,84.36,84.41,84.34,84.4,94209.0
2017-09-14 09:30:00,84.14,84.4,83.56,83.68,24923.0,84.14,84.4,83.56,83.68,24923.0
2017-09-14 09:35:00,83.65,83.75,83.48,83.48,16099.0,83.65,83.75,83.48,83.48,16099.0
2017-09-14 09:40:00,83.45,83.45,83.24,83.28,22644.0,83.45,83.45,83.24,83.28,22644.0
2017-09-14 09:45:00,83.28,83.65,83.28,83.61,12549.0,83.28,83.65,83.28,83.61,12549.0
2017-09-14 09:50:00,83.61,83.65,83.48,83.52,10323.0,83.61,83.65,83.48,83.52,10323.0
2017-09-14 09:55:00,83.53,83.56,83.41,83.55,19139.0,83.53,83.56,83.41,83.55,19139.0
2017-09-14 10:00:00,83.58,83.74,83.58,83.72,7764.0,83.58,83.74,83.58,83.72,7764.0
2017-09-14 10:05:00,83.73,83.91,83.72,83.85,17896.0,83.73,83.91,83.72,83.85,17896.0
2017-09-14 10:10:00,83.85,83.85,83.71,83.75,14650.0,83.85,83.85,83.71,83.75,14650.0
2017-09-14 10:15:00,83.73,83.76,83.51,83.56,12867.0,83.73,83.76,83.51,83.56,12867.0
2017-09-14 10:20:00,83.56,83.68,83.54,83.62,11170.0,83.56,83.68,83.54,83.62,11170.0
2017-09-14 10:25:00,83.62,83.7,83.58,83.65,15719.0,83.62,83.7,83.58,83.65,15719.0
2017-09-14 10:30:00,83.62,83.84,83.62,83.74,12213.0,83.62,83.84,83.62,83.74,12213.0
2017-09-14 10:35:00,83.73,83.78,83.7,83.78,7101.0,83.73,83.78,83.7,83.78,7101.0
2017-09-14 10:40:00,83.79,83.79,83.59,83.59,6340.0,83.79,83.79,83.59,83.59,6340.0
2017-09-14 10:45:00,83.63,83.78,83.6,83.77,17059.0,83.63,83.78,83.6,83.77,17059.0
2017-09-14 10:50:00,83.78,83.82,83.75,83.76,8910.0,83.78,83.82,83.75,83.76,8910.0
2017-09-14 10:55:00,83.77,83.89,83.75,83.78,14168.0,83.77,83.89,83.75,83.78,14168.0
2017-09-14 11:00:00,83.78,83.81,83.67,83.67,7933.0,83.78,83.81,83.67,83.67,7933.0
2017-09-14 11:05:00,83.63,83.68,83.55,83.55,14324.0,83.63,83.68,83.55,83.55,14324.0
2017-09-14 11:10:00,83.55,83.77,83.51,83.77,17330.0,83.55,83.77,83.51,83.77,17330.0
2017-09-14 11:15:00,83.76,83.83,83.75,83.76,10016.0,83.76,83.83,83.75,83.76,10016.0
2017-09-14 11:20:00,83.79,83.83,83.72,83.83,9282.0,83.79,83.83,83.72,83.83,9282.0
2017-09-14 11:25:00,83.83,83.87,83.74,83.79,15106.0,83.83,83.87,83.74,83.79,15106.0
2017-09-14 11:30:00,83.8,83.83,83.73,83.82,12996.0,83.8,83.83,83.73,83.82,12996.0
2017-09-14 11:35:00,83.82,83.85,83.73,83.74,17200.0,83.82,83.85,83.73,83.74,17200.0
2017-09-14 11:40:00,83.74,83.9,83.73,83.89,12300.0,83.74,83.9,83.73,83.89,12300.0
2017-09-14 11:45:00,83.88,83.88,83.57,83.6,23922.0,83.88,83.88,83.57,83.6,23922.0
2017-09-14 11:50:00,83.6,83.68,83.57,83.65,13872.0,83.6,83.68,83.57,83.65,13872.0
2017-09-14 11:55:00,83.67,83.67,83.58,83.58,25165.0,83.67,83.67,83.58,83.58,25165.0
2017-09-14 12:00:00,83.57,83.59,83.43,83.43,25069.0,83.57,83.59,83.43,83.43,25069.0
2017-09-14 12:05:00,83.44,83.53,83.43,83.51,10833.0,83.44,83.53,83.43,83.51,10833.0
2017-09-14 12:10:00,83.51,83.52,83.38,83.5,16988.0,83.51,83.52,83.38,83.5,16988.0
2017-09-14 12:15:00,83.5,83.57,83.49,83.53,5717.0,83.5,83.57,83.49,83.53,5717.0
2017-09-14 12:20:00,83.51,83.54,83.46,83.49,8940.0,83.51,83.54,83.46,83.49,8940.0
2017-09-14 12:25:00,83.5,83.51,83.45,83.45,9084.0,83.5,83.51,83.45,83.45,9084.0
2017-09-14 12:30:00,83.45,83.46,83.41,83.41,3911.0,83.45,83.46,83.41,83.41,3911.0
2017-09-14 12:35:00,83.41,83.47,83.4,83.45,10445.0,83.41,83.47,83.4,83.45,10445.0
2017-09-14 12:40:00,83.46,83.46,83.37,83.39,14074.0,83.46,83.46,83.37,83.39,14074.0
2017-09-14 12:45:00,83.37,83.43,83.32,83.42,8770.0,83.37,83.43,83.32,83.42,8770.0
2017-09-14 12:50:00,83.44,83.46,83.43,83.44,8243.0,83.44,83.46,83.43,83.44,8243.0
2017-09-14 12:55:00,83.45,83.46,83.39,83.39,8844.0,83.45,83.46,83.39,83.39,8844.0
2017-09-14 13:00:00,83.39,83.39,83.21,83.23,9681.0,83.39,83.39,83.21,83.23,9681.0
2017-09-14 13:05:00,83.21,83.21,83.13,83.16,16533.0,83.21,83.21,83.13,83.16,16533.0
2017-09-14 13:10:00,83.16,83.32,83.14,83.31,8739.0,83.16,83.32,83.14,83.31,8739.0
2017-09-14 13:15:00,83.31,83.31,83.19,83.27,10381.0,83.31,83.31,83.19,83.27,10381.0
2017-09-14 13:20:00,83.28,83.32,83.24,83.31,7519.0,83.28,83.32,83.24,83.31,7519.0
2017-09-14 13:25:00,83.32,83.35,83.28,83.29,11989.0,83.32,83.35,83.28,83.29,11989.0
2017-09-14 13:30:00,83.3,83.38,83.27,83.3,14307.0,83.3,83.38,83.27,83.3,14307.0
2017-09-14 13:35:00,83.31,83.37,83.31,83.36,4071.0,83.31,83.37,83.31,83.36,4071.0
2017-09-14 13:40:00,83.36,83.42,83.35,83.39,5449.0,83.36,83.42,83.35,83.39,5449.0
2017-09-14 13:45:00,83.39,83.39,83.3,83.31,9847.0,83.39,83.39,83.3,83.31,9847.0
2017-09-14 13:50:00,83.31,83.31,83.23,83.25,20573.0,83.31,83.31,83.23,83.25,20573.0
2017-09-14 13:55:00,83.26,83.43,83.26,83.43,9977.0,83.26,83.43,83.26,83.43,9977.0
2017-09-14 14:00:00,83.43,83.55,83.4,83.52,9342.0,83.43,83.55,83.4,83.52,9342.0
2017-09-14 14:05:00,83.52,83.66,83.52,83.66,13629.0,83.52,83.66,83.52,83.66,13629.0
2017-09-14 14:10:00,83.67,83.68,83.64,83.66,10415.0,83.67,83.68,83.64,83.66,10415.0
2017-09-14 14:15:00,83.66,83.75,83.61,83.66,13323.0,83.66,83.75,83.61,83.66,13323.0
2017-09-14 14:20:00,83.69,83.72,83.62,83.66,7541.0,83.69,83.72,83.62,83.66,7541.0
2017-09-14 14:25:00,83.66,83.66,83.55,83.57,28890.0,83.66,83.66,83.55,83.57,28890.0
2017-09-14 14:30:00,83.57,83.57,83.38,83.38,11712.0,83.57,83.57,83.38,83.38,11712.0
2017-09-14 14:35:00,83.4,83.4,83.2,83.25,26975.0,83.4,83.4,83.2,83.25,26975.0
2017-09-14 14:40:00,83.27,83.29,83.19,83.2,24613.0,83.27,83.29,83.19,83.2,24613.0
2017-09-14 14:45:00,83.2,83.21,83.16,83.19,17497.0,83.2,83.21,83.16,83.19,17497.0
2017-09-14 14:50:00,83.2,83.38,83.18,83.32,12314.0,83.2,83.38,83.18,83.32,12314.0
2017-09-14 14:55:00,83.3,83.41,83.27,83.31,12152.0,83.3,83.41,83.27,83.31,12152.0
2017-09-14 15:00:00,83.31,83.4,83.31,83.34,11115.0,83.31,83.4,83.31,83.34,11115.0
2017-09-14 15:05:00,83.33,83.37,83.31,83.35,10361.0,83.33,83.37,83.31,83.35,10361.0
2017-09-14 15:10:00,83.36,83.38,83.25,83.25,12678.0,83.36,83.38,83.25,83.25,12678.0
2017-09-14 15:15:00,83.26,83.3,83.25,83.28,13450.0,83.26,83.3,83.25,83.28,13450.0
2017-09-14 15:20:00,83.27,83.32,83.22,83.23,15924.0,83.27,83.32,83.22,83.23,15924.0
2017-09-14 15:25:00,83.23,83.36,83.23,83.31,17210.0,83.23,83.36,83.23,83.31,17210.0
2017-09-14 15:30:00,83.31,83.34,83.31,83.32,14656.0,83.31,83.34,83.31,83.32,14656.0
2017-09-14 15:35:00,83.33,83.35,83.23,83.35,36242.0,83.33,83.35,83.23,83.35,36242.0
2017-09-14 15:40:00,83.34,83.34,83.28,83.29,20035.0,83.34,83.34,83.28,83.29,20035.0
2017-09-14 15:45:00,83.28,83.33,83.24,83.33,44186.0,83.28,83.33,83.24,83.33,44186.0
2017-09-14 15:50:00,83.41,83.46,83.33,83.45,73014.0,83.41,83.46,83.33,83.45,73014.0
2017-09-14 15:55:00,83.45,83.49,83.38,83.45,107964.0,83.45,83.49,83.38,83.45,107964.0
2017-09-15 09:30:00,83.59,83.59,83.0,83.25,325876.0,83.59,83.59,83.0,83.25,325876.0
2017-09-15 09:35:00,83.45,83.99,83.45,83.98,23016.0,83.45,83.99,83.45,83.98,23016.0
2017-09-15 09:40:00,83.92,84.09,83.77,84.03,47501.0,83.92,84.09,83.77,84.03,47501.0
2017-09-15 09:45:00,83.95,84.09,83.87,84.08,17020.0,83.95,84.09,83.87,84.08,17020.0
2017-09-15 09:50:00,84.09,84.23,83.98,84.14,21682.0,84.09,84.23,83.98,84.14,21682.0
2017-09-15 09:55:00,84.14,84.3,84.13,84.3,17663.0,84.14,84.3,84.13,84.3,17663.0
2017-09-15 10:00:00,84.21,84.31,84.08,84.17,14078.0,84.21,84.31,84.08,84.17,14078.0
2017-09-15 10:05:00,84.18,84.18,83.98,84.1,16453.0,84.18,84.18,83.98,84.1,16453.0
2017-09-15 10:10:00,84.06,84.1,84.0,84.01,18095.0,84.06,84.1,84.0,84.01,18095.0
2017-09-15 10:15:00,84.04,84.13,84.04,84.08,13450.0,84.04,84.13,84.04,84.08,13450.0
2017-09-15 10:20:00,84.07,84.07,83.94,84.0,15090.0,84.07,84.07,83.94,84.0,15090.0
2017-09-15 10:25:00,84.02,84.02,83.78,83.83,11441.0,84.02,84.02,83.78,83.83,11441.0
2017-09-15 10:30:00,83.84,84.11,83.84,84.11,10821.0,83.84,84.11,83.84,84.11,10821.0
2017-09-15 10:35:00,84.14,84.14,84.0,84.06,13540.0,84.14,84.14,84.0,84.06,13540.0
2017-09-15 10:40:00,84.08,84.09,83.95,84.04,8500.0,84.08,84.09,83.95,84.04,8500.0
2017-09-15 10:45:00,84.07,84.07,83.96,83.96,14358.0,84.07,84.07,83.96,83.96,14358.0
2017-09-15 10:50:00,84.0,84.06,83.96,84.04,19089.0,84.0,84.06,83.96,84.04,19089.0
2017-09-15 10:55:00,84.05,84.05,83.94,83.97,35574.0,84.05,84.05,83.94,83.97,35574.0
2017-09-15 11:00:00,83.96,84.02,83.84,83.84,9401.0,83.96,84.02,83.84,83.84,9401.0
2017-09-15 11:05:00,83.85,83.88,83.81,83.84,7381.0,83.85,83.88,83.81,83.84,7381.0
2017-09-15 11:10:00,83.85,83.96,83.85,83.92,16811.0,83.85,83.96,83.85,83.92,16811.0
2017-09-15 11:15:00,83.91,83.94,83.89,83.92,2660.0,83.91,83.94,83.89,83.92,2660.0
2017-09-15 11:20:00,83.89,83.89,83.83,83.88,14100.0,83.89,83.89,83.83,83.88,14100.0
2017-09-15 11:25:00,83.88,83.92,83.83,83.83,7850.0,83.88,83.92,83.83,83.83,7850.0
2017-09-15 11:30:00,83.82,83.83,83.72,83.72,17950.0,83.82,83.83,83.72,83.72,17950.0
2017-09-15 11:35:00,83.7,83.76,83.68,83.72,25625.0,83.7,83.76,83.68,83.72,25625.0
2017-09-15 11:40:00,83.74,83.76,83.7,83.7,9359.0,83.74,83.76,83.7,83.7,9359.0
2017-09-15 11:45:00,83.7,83.74,83.68,83.73,12462.0,83.7,83.74,83.68,83.73,12462.0
2017-09-15 11:50:00,83.74,83.74,83.57,83.58,14973.0,83.74,83.74,83.57,83.58,14973.0
2017-09-15 11:55:00,83.57,83.63,83.55,83.62,21210.0,83.57,83.63,83.55,83.62,21210.0
2017-09-15 12:00:00,83.61,83.75,83.61,83.75,18784.0,83.61,83.75,83.61,83.75,18784.0
2017-09-15 12:05:00,83.73,83.76,83.69,83.75,6610.0,83.73,83.76,83.69,83.75,6610.0
2017-09-15 12:10:00,83.72,83.74,83.64,83.67,11401.0,83.72,83.74,83.64,83.67,11401.0
2017-09-15 12:15:00,83.66,83.72,83.66,83.68,10356.0,83.66,83.72,83.66,83.68,10356.0
2017-09-15 12:20:00,83.68,83.71,83.62,83.62,8875.0,83.68,83.71,83.62,83.62,8875.0
2017-09-15 12:25:00,83.63,83.72,83.61,83.72,8361.0,83.63,83.72,83.61,83.72,8361.0
2017-09-15 12:30:00,83.72,83.9,83.71,83.86,11152.0,83.72,83.9,83.71,83.86,11152.0
2017-09-15 12:35:00,83.87,83.87,83.76,83.79,7000.0,83.87,83.87,83.76,83.79,7000.0
2017-09-15 12:40:00,83.8,83.86,83.8,83.8,4009.0,83.8,83.86,83.8,83.8,4009.0
2017-09-15 12:45:00,83.8,83.89,83.77,83.87,9576.0,83.8,83.89,83.77,83.87,9576.0
2017-09-15 12:50:00,83.84,83.84,83.72,83.83,13515.0,83.84,83.84,83.72,83.83,13515.0
2017-09-15 12:55:00,83.83,83.87,83.8,83.84,6512.0,83.83,83.87,83.8,83.84,6512.0
2017-09-15 13:00:00,83.84,83.97,83.83,83.97,15775.0,83.84,83.97,83.83,83.97,15775.0
2017-09-15 13:05:00,83.98,84.05,83.98,84.02,7620.0,83.98,84.05,83.98,84.02,7620.0
2017-09-15 13:10:00,84.04,84.06,83.97,84.0,8221.0,84.04,84.06,83.97,84.0,8221.0
2017-09-15 13:15:00,83.97,84.04,83.97,84.02,7117.0,83.97,84.04,83.97,84.02,7117.0
2017-09-15 13:20:00,84.03,84.03,83.97,83.97,3703.0,84.03,84.03,83.97,83.97,3703.0
2017-09-15 13:25:00,83.99,84.0,83.95,84.0,7166.0,83.99,84.0,83.95,84.0,7166.0
2017-09-15 13:30:00,83.99,84.0,83.92,83.96,10014.0,83.99,84.0,83.92,83.96,10014.0
2017-09-15 13:35:00,83.95,83.96,83.9,83.94,5499.0,83.95,83.96,83.9,83.94,5499.0
2017-09-15 13:40:00,83.94,84.0,83.87,83.87,9379.0,83.94,84.0,83.87,83.87,9379.0
2017-09-15 13:45:00,83.86,83.9,83.82,83.85,7289.0,83.86,83.9,83.82,83.85,7289.0
2017-09-15 13:50:00,83.86,83.87,83.79,83.8,8054.0,83.86,83.87,83.79,83.8,8054.0
2017-09-15 13:55:00,83.79,83.85,83.77,83.78,14559.0,83.79,83.85,83.77,83.78,14559.0
2017-09-15 14:00:00,83.78,83.84,83.76,83.78,9053.0,83.78,83.84,83.76,83.78,9053.0
2017-09-15 14:05:00,83.79,83.84,83.78,83.81,4320.0,83.79,83.84,83.78,83.81,4320.0
2017-09-15 14:10:00,83.81,83.83,83.67,83.69,13120.0,83.81,83.83,83.67,83.69,13120.0
2017-09-15 14:15:00,83.67,83.71,83.62,83.64,86783.0,83.67,83.71,83.62,83.64,86783.0
2017-09-15 14:20:00,83.65,83.65,83.61,83.61,56956.0,83.65,83.65,83.61,83.61,56956.0
2017-09-15 14:25:00,83.61,83.72,83.59,83.7,7364.0,83.61,83.72,83.59,83.7,7364.0
2017-09-15 14:30:00,83.7,83.7,83.65,83.65,8635.0,83.7,83.7,83.65,83.65,8635.0
2017-09-15 14:35:00,83.65,83.65,83.6,83.64,7548.0,83.65,83.65,83.6,83.64,7548.0
2017-09-15 14:40:00,83.65,83.73,83.64,83.72,5501.0,83.65,83.73,83.64,83.72,5501.0
2017-09-15 14:45:00,83.72,83.76,83.69,83.75,17500.0,83.72,83.76,83.69,83.75,17500.0
2017-09-15 14:50:00,83.77,83.79,83.65,83.66,13150.0,83.77,83.79,83.65,83.66,13150.0
2017-09-15 14:55:00,83.7,83.7,83.63,83.63,8413.0,83.7,83.7,83.63,83.63,8413.0
2017-09-15 15:00:00,83.63,83.67,83.63,83.66,5699.0,83.63,83.67,83.63,83.66,5699.0
2017-09-15 15:05:00,83.66,83.69,83.59,83.6,16622.0,83.66,83.69,83.59,83.6,16622.0
2017-09-15 15:10:00,83.59,83.61,83.55,83.55,16451.0,83.59,83.61,83.55,83.55,16451.0
2017-09-15 15:15:00,83.54,83.62,83.49,83.62,35043.0,83.54,83.62,83.49,83.62,35043.0
2017-09-15 15:20:00,83.62,83.73,83.6,83.69,26020.0,83.62,83.73,83.6,83.69,26020.0
2017-09-15 15:25:00,83.69,83.73,83.67,83.67,16180.0,83.69,83.73,83.67,83.67,16180.0
2017-09-15 15:30:00,83.67,83.7,83.62,83.65,52261.0,83.67,83.7,83.62,83.65,52261.0
2017-09-15 15:35:00,83.65,83.71,83.62,83.66,43789.0,83.65,83.71,83.62,83.66,43789.0
2017-09-15 15:40:00,83.65,83.7,83.58,83.59,42408.0,83.65,83.7,83.58,83.59,42408.0
2017-09-15 15:45:00,83.58,83.66,83.54,83.56,70023.0,83.58,83.66,83.54,83.56,70023.0
2017-09-15 15:50:00,83.56,83.81,83.53,83.6,146286.0,83.56,83.81,83.53,83.6,146286.0
2017-09-15 15:55:00,83.59,83.61,83.43,83.44,215914.0,83.59,83.61,83.43,83.44,215914.0
2017-09-18 09:30:00,83.45,83.57,83.19,83.37,28626.0,83.45,83.57,83.19,83.37,28626.0
2017-09-18 09:35:00,83.5,83.84,83.39,83.62,30740.0,83.5,83.84,83.39,83.62,30740.0
2017-09-18 09:40:00,83.67,83.91,83.59,83.85,28042.0,83.67,83.91,83.59,83.85,28042.0
2017-09-18 09:45:00,83.86,84.13,83.78,84.13,16374.0,83.86,84.13,83.78,84.13,16374.0
2017-09-18 09:50:00,84.09,84.56,84.06,84.43,73884.0,84.09,84.56,84.06,84.43,73884.0
2017-09-18 09:55:00,84.45,84.55,84.41,84.51,37370.0,84.45,84.55,84.41,84.51,37370.0
2017-09-18 10:00:00,84.49,84.53,84.34,84.38,45920.0,84.49,84.53,84.34,84.38,45920.0
2017-09-18 10:05:00,84.4,84.44,84.18,84.18,30425.0,84.4,84.44,84.18,84.18,30425.0
2017-09-18 10:10:00,84.18,84.22,83.94,83.99,22355.0,84.18,84.22,83.94,83.99,22355.0
2017-09-18 10:15:00,84.03,84.22,83.93,83.96,16170.0,84.03,84.22,83.93,83.96,16170.0
2017-09-18 10:20:00,84.0,84.0,83.84,84.0,9245.0,84.0,84.0,83.84,84.0,9245.0
2017-09-18 10:25:00,83.99,84.1,83.95,84.08,7975.0,83.99,84.1,83.95,84.08,7975.0
2017-09-18 10:30:00,84.1,84.28,84.09,84.1,12999.0,84.1,84.28,84.09,84.1,12999.0
2017-09-18 10:35:00,84.08,84.1,83.99,84.0,20320.0,84.08,84.1,83.99,84.0,20320.0
2017-09-18 10:40:00,84.01,84.03,83.94,84.0,15932.0,84.01,84.03,83.94,84.0,15932.0
2017-09-18 10:45:00,84.0,84.0,83.76,83.91,26534.0,84.0,84.0,83.76,83.91,26534.0
2017-09-18 10:50:00,83.97,83.97,83.78,83.83,9752.0,83.97,83.97,83.78,83.83,9752.0
2017-09-18 10:55:00,83.83,83.84,83.65,83.8,23352.0,83.83,83.84,83.65,83.8,23352.0
2017-09-18 11:00:00,83.83,83.87,83.78,83.83,13461.0,83.83,83.87,83.78,83.83,13461.0
2017-09-18 11:05:00,83.82,83.82,83.68,83.68,16490.0,83.82,83.82,83.68,83.68,16490.0
2017-09-18 11:10:00,83.67,83.71,83.62,83.66,22427.0,83.67,83.71,83.62,83.66,22427.0
2017-09-18 11:15:00,83.67,83.68,83.54,83.6,35680.0,83.67,83.68,83.54,83.6,35680.0
2017-09-18 11:20:00,83.58,83.68,83.51,83.66,31800.0,83.58,83.68,83.51,83.66,31800.0
2017-09-18 11:25:00,83.68,83.76,83.62,83.74,42539.0,83.68,83.76,83.62,83.74,42539.0
2017-09-18 11:30:00,83.74,83.74,83.66,83.69,14282.0,83.74,83.74,83.66,83.69,14282.0
2017-09-18 11:35:00,83.68,83.7,83.64,83.7,10387.0,83.68,83.7,83.64,83.7,10387.0
2017-09-18 11:40:00,83.7,83.7,83.58,83.6,7565.0,83.7,83.7,83.58,83.6,7565.0
2017-09-18 11:45:00,83.61,83.61,83.5,83.53,7634.0,83.61,83.61,83.5,83.53,7634.0
2017-09-18 11:50:00,83.51,83.58,83.47,83.58,17704.0,83.51,83.58,83.47,83.58,17704.0
2017-09-18 11:55:00,83.58,83.59,83.54,83.57,7597.0,83.58,83.59,83.54,83.57,7597.0
2017-09-18 12:00:00,83.57,83.71,83.57,83.62,15527.0,83.57,83.71,83.57,83.62,15527.0
2017-09-18 12:05:00,83.62,83.69,83.56,83.56,13385.0,83.62,83.69,83.56,83.56,13385.0
2017-09-18 12:10:00,83.58,83.61,83.57,83.59,12407.0,83.58,83.61,83.57,83.59,12407.0
2017-09-18 12:15:00,83.59,83.7,83.5,83.68,18946.0,83.59,83.7,83.5,83.68,18946.0
2017-09-18 12:20:00,83.68,83.7,83.67,83.69,6448.0,83.68,83.7,83.67,83.69,6448.0
2017-09-18 12:25:00,83.68,83.82,83.59,83.77,10060.0,83.68,83.82,83.59,83.77,10060.0
2017-09-18 12:30:00,83.77,83.77,83.69,83.72,3200.0,83.77,83.77,83.69,83.72,3200.0
2017-09-18 12:35:00,83.71,83.79,83.7,83.79,3605.0,83.71,83.79,83.7,83.79,3605.0
2017-09-18 12:40:00,83.77,83.84,83.76,83.84,4001.0,83.77,83.84,83.76,83.84,4001.0
2017-09-18 12:45:00,83.83,83.85,83.76,83.84,3901.0,83.83,83.85,83.76,83.84,3901.0
2017-09-18 12:50:00,83.79,83.79,83.75,83.76,5365.0,83.79,83.79,83.75,83.76,5365.0
2017-09-18 12:55:00,83.73,83.75,83.7,83.71,4756.0,83.73,83.75,83.7,83.71,4756.0
2017-09-18 13:00:00,83.72,83.72,83.61,83.62,3406.0,83.72,83.72,83.61,83.62,3406.0
2017-09-18 13:05:00,83.62,83.65,83.58,83.59,3292.0,83.62,83.65,83.58,83.59,3292.0
2017-09-18 13:10:00,83.6,83.62,83.55,83.58,7049.0,83.6,83.62,83.55,83.58,7049.0
2017-09-18 13:15:00,83.58,83.63,83.55,83.63,4048.0,83.58,83.63,83.55,83.63,4048.0
2017-09-18 13:20:00,83.63,83.65,83.58,83.6,5459.0,83.63,83.65,83.58,83.6,5459.0
2017-09-18 13:25:00,83.62,83.65,83.59,83.59,4865.0,83.62,83.65,83.59,83.59,4865.0
2017-09-18 13:30:00,83.62,83.69,83.58,83.65,9463.0,83.62,83.69,83.58,83.65,9463.0
2017-09-18 13:35:00,83.64,83.71,83.61,83.68,4853.0,83.64,83.71,83.61,83.68,4853.0
2017-09-18 13:40:00,83.7,83.71,83.64,83.67,16743.0,83.7,83.71,83.64,83.67,16743.0
2017-09-18 13:45:00,83.65,83.67,83.63,83.63,5157.0,83.65,83.67,83.63,83.63,5157.0
2017-09-18 13:50:00,83.63,83.64,83.58,83.6,5322.0,83.63,83.64,83.58,83.6,5322.0
2017-09-18 13:55:00,83.59,83.59,83.43,83.45,13761.0,83.59,83.59,83.43,83.45,13761.0
2017-09-18 14:00:00,83.46,83.46,83.34,83.34,10425.0,83.46,83.46,83.34,83.34,10425.0
2017-09-18 14:05:00,83.36,83.46,83.35,83.41,13645.0,83.36,83.46,83.35,83.41,13645.0
2017-09-18 14:10:00,83.39,83.42,83.36,83.37,2763.0,83.39,83.42,83.36,83.37,2763.0
2017-09-18 14:15:00,83.38,83.43,83.35,83.37,10139.0,83.38,83.43,83.35,83.37,10139.0
2017-09-18 14:20:00,83.36,83.49,83.35,83.49,9362.0,83.36,83.49,83.35,83.49,9362.0
2017-09-18 14:25:00,83.49,83.49,83.42,83.45,5292.0,83.49,83.49,83.42,83.45,5292.0
2017-09-18 14:30:00,83.44,83.46,83.4,83.42,5912.0,83.44,83.46,83.4,83.42,5912.0
2017-09-18 14:35:00,83.42,83.42,83.3,83.31,6525.0,83.42,83.42,83.3,83.31,6525.0
2017-09-18 14:40:00,83.3,83.34,83.25,83.25,7813.0,83.3,83.34,83.25,83.25,7813.0
2017-09-18 14:45:00,83.28,83.29,83.17,83.19,10211.0,83.28,83.29,83.17,83.19,10211.0
2017-09-18 14:50:00,83.19,83.2,83.14,83.14,4955.0,83.19,83.2,83.14,83.14,4955.0
2017-09-18 14:55:00,83.13,83.19,83.13,83.18,12372.0,83.13,83.19,83.13,83.18,12372.0
2017-09-18 15:00:00,83.17,83.18,83.11,83.14,9239.0,83.17,83.18,83.11,83.14,9239.0
2017-09-18 15:05:00,83.15,83.15,83.05,83.09,11597.0,83.15,83.15,83.05,83.09,11597.0
2017-09-18 15:10:00,83.09,83.3,83.08,83.16,44433.0,83.09,83.3,83.08,83.16,44433.0
2017-09-18 15:15:00,83.17,83.19,83.13,83.19,23837.0,83.17,83.19,83.13,83.19,23837.0
2017-09-18 15:20:00,83.17,83.24,83.17,83.19,10671.0,83.17,83.24,83.17,83.19,10671.0
2017-09-18 15:25:00,83.2,83.27,83.2,83.26,6854.0,83.2,83.27,83.2,83.26,6854.0
2017-09-18 15:30:00,83.27,83.33,83.22,83.33,16155.0,83.27,83.33,83.22,83.33,16155.0
2017-09-18 15:35:00,83.31,83.33,83.26,83.3,12672.0,83.31,83.33,83.26,83.3,12672.0
2017-09-18 15:40:00,83.31,83.31,83.29,83.31,23076.0,83.31,83.31,83.29,83.31,23076.0
2017-09-18 15:45:00,83.31,83.31,83.21,83.25,41285.0,83.31,83.31,83.21,83.25,41285.0
2017-09-18 15:50:00,83.26,83.35,83.15,83.18,50610.0,83.26,83.35,83.15,83.18,50610.0
2017-09-18 15:55:00,83.19,83.19,83.14,83.19,66369.0,83.19,83.19,83.14,83.19,66369.0
2017-09-19 09:30:00,83.31,83.41,82.58,82.64,88847.0,83.31,83.41,82.58,82.64,88847.0
2017-09-19 09:35:00,82.64,83.03,82.48,82.9,20956.0,82.64,83.03,82.48,82.9,20956.0
2017-09-19 09:40:00,82.89,83.35,82.89,83.35,17455.0,82.89,83.35,82.89,83.35,17455.0
2017-09-19 09:45:00,83.28,83.39,82.96,82.99,14656.0,83.28,83.39,82.96,82.99,14656.0
2017-09-19 09:50:00,82.98,83.0,82.81,82.9,14203.0,82.98,83.0,82.81,82.9,14203.0
2017-09-19 09:55:00,82.88,82.93,82.74,82.79,28627.0,82.88,82.93,82.74,82.79,28627.0
2017-09-19 10:00:00,82.79,83.04,82.76,83.02,21871.0,82.79,83.04,82.76,83.02,21871.0
2017-09-19 10:05:00,83.06,83.08,82.85,82.85,18111.0,83.06,83.08,82.85,82.85,18111.0
2017-09-19 10:10:00,82.83,82.84,82.57,82.64,29317.0,82.83,82.84,82.57,82.64,29317.0
2017-09-19 10:15:00,82.66,82.94,82.65,82.86,28123.0,82.66,82.94,82.65,82.86,28123.0
2017-09-19 10:20:00,82.79,82.96,82.77,82.93,29048.0,82.79,82.96,82.77,82.93,29048.0
2017-09-19 10:25:00,82.93,83.0,82.77,82.84,35120.0,82.93,83.0,82.77,82.84,35120.0
2017-09-19 10:30:00,82.82,82.9,82.78,82.78,12718.0,82.82,82.9,82.78,82.78,12718.0
2017-09-19 10:35:00,82.77,82.83,82.63,82.76,29745.0,82.77,82.83,82.63,82.76,29745.0
2017-09-19 10:40:00,82.76,82.86,82.69,82.78,16391.0,82.76,82.86,82.69,82.78,16391.0
2017-09-19 10:45:00,82.76,82.77,82.66,82.73,15474.0,82.76,82.77,82.66,82.73,15474.0
2017-09-19 10:50:00,82.75,82.78,82.62,82.67,18686.0,82.75,82.78,82.62,82.67,18686.0
2017-09-19 10:55:00,82.67,82.92,82.63,82.83,25017.0,82.67,82.92,82.63,82.83,25017.0
2017-09-19 11:00:00,82.8,82.86,82.74,82.75,23936.0,82.8,82.86,82.74,82.75,23936.0
2017-09-19 11:05:00,82.71,82.73,82.55,82.67,21960.0,82.71,82.73,82.55,82.67,21960.0
2017-09-19 11:10:00,82.65,82.65,82.51,82.51,16441.0,82.65,82.65,82.51,82.51,16441.0
2017-09-19 11:15:00,82.51,82.53,82.36,82.46,20887.0,82.51,82.53,82.36,82.46,20887.0
2017-09-19 11:20:00,82.46,82.62,82.39,82.6,34699.0,82.46,82.62,82.39,82.6,34699.0
2017-09-19 11:25:00,82.58,82.59,82.42,82.55,27674.0,82.58,82.59,82.42,82.55,27674.0
2017-09-19 11:30:00,82.51,82.66,82.5,82.66,9918.0,82.51,82.66,82.5,82.66,9918.0
2017-09-19 11:35:00,82.65,82.65,82.4,82.48,25252.0,82.65,82.65,82.4,82.48,25252.0
2017-09-19 11:40:00,82.48,82.61,82.4,82.43,31148.0,82.48,82.61,82.4,82.43,31148.0
2017-09-19 11:45:00,82.45,82.67,82.43,82.65,11819.0,82.45,82.67,82.43,82.65,11819.0
2017-09-19 11:50:00,82.64,82.82,82.64,82.82,6463.0,82.64,82.82,82.64,82.82,6463.0
2017-09-19 11:55:00,82.82,82.84,82.66,82.73,16169.0,82.82,82.84,82.66,82.73,16169.0
2017-09-19 12:00:00,82.72,82.76,82.63,82.66,14142.0,82.72,82.76,82.63,82.66,14142.0
2017-09-19 12:05:00,82.63,82.65,82.45,82.46,10354.0,82.63,82.65,82.45,82.46,10354.0
2017-09-19 12:10:00,82.46,82.49,82.42,82.46,16082.0,82.46,82.49,82.42,82.46,16082.0
2017-09-19 12:15:00,82.45,82.65,82.43,82.65,8013.0,82.45,82.65,82.43,82.65,8013.0
2017-09-19 12:20:00,82.61,82.74,82.57,82.74,19082.0,82.61,82.74,82.57,82.74,19082.0
2017-09-19 12:25:00,82.75,82.84,82.72,82.84,9121.0,82.75,82.84,82.72,82.84,9121.0
2017-09-19 12:30:00,82.81,82.83,82.78,82.79,15987.0,82.81,82.83,82.78,82.79,15987.0
2017-09-19 12:35:00,82.78,82.89,82.7,82.89,15025.0,82.78,82.89,82.7,82.89,15025.0
2017-09-19 12:40:00,82.9,82.95,82.81,82.95,12140.0,82.9,82.95,82.81,82.95,12140.0
2017-09-19 12:45:00,82.95,82.95,82.81,82.88,12769.0,82.95,82.95,82.81,82.88,12769.0
2017-09-19 12:50:00,82.9,82.9,82.8,82.81,10665.0,82.9,82.9,82.8,82.81,10665.0
2017-09-19 12:55:00,82.82,82.92,82.81,82.89,7607.0,82.82,82.92,82.81,82.89,7607.0
2017-09-19 13:00:00,82.91,83.01,82.91,82.93,9898.0,82.91,83.01,82.91,82.93,9898.0
2017-09-19 13:05:00,82.95,83.02,82.91,83.02,25736.0,82.95,83.02,82.91,83.02,25736.0
2017-09-19 13:10:00,83.06,83.09,83.02,83.09,6817.0,83.06,83.09,83.02,83.09,6817.0
2017-09-19 13:15:00,83.06,83.08,82.99,83.02,11256.0,83.06,83.08,82.99,83.02,11256.0
2017-09-19 13:20:00,83.04,83.2,83.04,83.19,13257.0,83.04,83.2,83.04,83.19,13257.0
2017-09-19 13:25:00,83.18,83.19,83.05,83.05,18514.0,83.18,83.19,83.05,83.05,18514.0
2017-09-19 13:30:00,83.04,83.11,83.02,83.1,12718.0,83.04,83.11,83.02,83.1,12718.0
2017-09-19 13:35:00,83.1,83.17,83.09,83.16,17736.0,83.1,83.17,83.09,83.16,17736.0
2017-09-19 13:40:00,83.16,83.2,83.15,83.18,21256.0,83.16,83.2,83.15,83.18,21256.0
2017-09-19 13:45:00,83.19,83.22,83.15,83.16,37997.0,83.19,83.22,83.15,83.16,37997.0
2017-09-19 13:50:00,83.17,83.19,83.09,83.15,22044.0,83.17,83.19,83.09,83.15,22044.0
2017-09-19 13:55:00,83.14,83.18,83.12,83.17,13013.0,83.14,83.18,83.12,83.17,13013.0
2017-09-19 14:00:00,83.16,83.26,83.15,83.25,12897.0,83.16,83.26,83.15,83.25,12897.0
2017-09-19 14:05:00,83.27,83.33,83.25,83.29,19399.0,83.27,83.33,83.25,83.29,19399.0
2017-09-19 14:10:00,83.29,83.29,83.17,83.28,18696.0,83.29,83.29,83.17,83.28,18696.0
2017-09-19 14:15:00,83.26,83.27,83.19,83.22,14048.0,83.26,83.27,83.19,83.22,14048.0
2017-09-19 14:20:00,83.22,83.33,83.2,83.3,28580.0,83.22,83.33,83.2,83.3,28580.0
2017-09-19 14:25:00,83.31,83.31,83.18,83.22,19972.0,83.31,83.31,83.18,83.22,19972.0
2017-09-19 14:30:00,83.24,83.37,83.24,83.37,20214.0,83.24,83.37,83.24,83.37,20214.0
2017-09-19 14:35:00,83.36,83.38,83.29,83.3,14278.0,83.36,83.38,83.29,83.3,14278.0
2017-09-19 14:40:00,83.3,83.35,83.26,83.3,17160.0,83.3,83.35,83.26,83.3,17160.0
2017-09-19 14:45:00,83.31,83.36,83.29,83.35,21036.0,83.31,83.36,83.29,83.35,21036.0
2017-09-19 14:50:00,83.35,83.44,83.34,83.42,34638.0,83.35,83.44,83.34,83.42,34638.0
2017-09-19 14:55:00,83.42,83.43,83.29,83.3,18516.0,83.42,83.43,83.29,83.3,18516.0
2017-09-19 15:00:00,83.3,83.3,83.15,83.21,20301.0,83.3,83.3,83.15,83.21,20301.0
2017-09-19 15:05:00,83.21,83.26,83.19,83.26,24345.0,83.21,83.26,83.19,83.26,24345.0
2017-09-19 15:10:00,83.26,83.37,83.25,83.35,40180.0,83.26,83.37,83.25,83.35,40180.0
2017-09-19 15:15:00,83.34,83.35,83.19,83.31,31033.0,83.34,83.35,83.19,83.31,31033.0
2017-09-19 15:20:00,83.31,83.42,83.31,83.41,20750.0,83.31,83.42,83.31,83.41,20750.0
2017-09-19 15:25:00,83.41,83.44,83.33,83.43,42564.0,83.41,83.44,83.33,83.43,42564.0
2017-09-19 15:30:00,83.44,83.47,83.38,83.44,33213.0,83.44,83.47,83.38,83.44,33213.0
2017-09-19 15:35:00,83.44,83.55,83.43,83.52,38563.0,83.44,83.55,83.43,83.52,38563.0
2017-09-19 15:40:00,83.53,83.53,83.37,83.45,34507.0,83.53,83.53,83.37,83.45,34507.0
2017-09-19 15:45:00,83.46,83.46,83.4,83.44,45019.0,83.46,83.46,83.4,83.44,45019.0
2017-09-19 15:50:00,83.45,83.51,83.39,83.48,84207.0,83.45,83.51,83.39,83.48,84207.0
2017-09-19 15:55:00,83.48,83.49,83.37,83.43,95705.0,83.48,83.49,83.37,83.43,95705.0
2017-09-20 09:30:00,83.44,83.75,82.3,82.36,27461.0,83.44,83.75,82.3,82.36,27461.0
2017-09-20 09:35:00,82.29,82.84,82.29,82.84,29933.0,82.29,82.84,82.29,82.84,29933.0
2017-09-20 09:40:00,82.87,83.09,82.81,83.09,12298.0,82.87,83.09,82.81,83.09,12298.0
2017-09-20 09:45:00,83.09,83.31,83.08,83.28,9822.0,83.09,83.31,83.08,83.28,9822.0
2017-09-20 09:50:00,83.28,83.4,83.22,83.33,5520.0,83.28,83.4,83.22,83.33,5520.0
2017-09-20 09:55:00,83.34,83.35,83.21,83.34,7052.0,83.34,83.35,83.21,83.34,7052.0
2017-09-20 10:00:00,83.36,83.5,83.25,83.5,10001.0,83.36,83.5,83.25,83.5,10001.0
2017-09-20 10:05:00,83.51,83.58,83.45,83.58,15755.0,83.51,83.58,83.45,83.58,15755.0
2017-09-20 10:10:00,83.61,83.71,83.59,83.7,9892.0,83.61,83.71,83.59,83.7,9892.0
2017-09-20 10:15:00,83.68,83.9,83.68,83.86,10220.0,83.68,83.9,83.68,83.86,10220.0
2017-09-20 10:20:00,83.86,83.86,83.65,83.75,5710.0,83.86,83.86,83.65,83.75,5710.0
2017-09-20 10:25:00,83.68,83.81,83.65,83.75,9434.0,83.68,83.81,83.65,83.75,9434.0
2017-09-20 10:30:00,83.73,83.75,83.66,83.71,16249.0,83.73,83.75,83.66,83.71,16249.0
2017-09-20 10:35:00,83.73,83.73,83.65,83.72,13758.0,83.73,83.73,83.65,83.72,13758.0
2017-09-20 10:40:00,83.73,83.79,83.66,83.75,17178.0,83.73,83.79,83.66,83.75,17178.0
2017-09-20 10:45:00,83.79,83.81,83.71,83.78,13327.0,83.79,83.81,83.71,83.78,13327.0
2017-09-20 10:50:00,83.79,83.92,83.77,83.82,16514.0,83.79,83.92,83.77,83.82,16514.0
2017-09-20 10:55:00,83.83,83.88,83.74,83.74,7446.0,83.83,83.88,83.74,83.74,7446.0
2017-09-20 11:00:00,83.76,83.8,83.57,83.61,7455.0,83.76,83.8,83.57,83.61,7455.0
2017-09-20 11:05:00,83.63,83.65,83.59,83.59,5650.0,83.63,83.65,83.59,83.59,5650.0
2017-09-20 11:10:00,83.57,83.65,83.53,83.65,11704.0,83.57,83.65,83.53,83.65,11704.0
2017-09-20 11:15:00,83.68,83.75,83.65,83.72,6269.0,83.68,83.75,83.65,83.72,6269.0
2017-09-20 11:20:00,83.73,83.73,83.59,83.67,12117.0,83.73,83.73,83.59,83.67,12117.0
2017-09-20 11:25:00,83.67,83.72,83.66,83.71,5963.0,83.67,83.72,83.66,83.71,5963.0
2017-09-20 11:30:00,83.7,83.87,83.69,83.87,13116.0,83.7,83.87,83.69,83.87,13116.0
2017-09-20 11:35:00,83.88,83.96,83.87,83.94,34497.0,83.88,83.96,83.87,83.94,34497.0
2017-09-20 11:40:00,83.94,83.94,83.8,83.89,20611.0,83.94,83.94,83.8,83.89,20611.0
2017-09-20 11:45:00,83.86,83.95,83.73,83.73,15942.0,83.86,83.95,83.73,83.73,15942.0
2017-09-20 11:50:00,83.74,83.86,83.7,83.78,6900.0,83.74,83.86,83.7,83.78,6900.0
2017-09-20 11:55:00,83.74,83.79,83.69,83.79,5679.0,83.74,83.79,83.69,83.79,5679.0
2017-09-20 12:00:00,83.81,83.87,83.75,83.86,4100.0,83.81,83.87,83.75,83.86,4100.0
2017-09-20 12:05:00,83.86,83.93,83.81,83.82,9518.0,83.86,83.93,83.81,83.82,9518.0
2017-09-20 12:10:00,83.8,83.88,83.8,83.88,5329.0,83.8,83.88,83.8,83.88,5329.0
2017-09-20 12:15:00,83.89,83.89,83.83,83.84,5901.0,83.89,83.89,83.83,83.84,5901.0
2017-09-20 12:20:00,83.84,83.84,83.79,83.84,2703.0,83.84,83.84,83.79,83.84,2703.0
2017-09-20 12:25:00,83.84,83.86,83.76,83.8,11402.0,83.84,83.86,83.76,83.8,11402.0
2017-09-20 12:30:00,83.83,83.84,83.75,83.75,4698.0,83.83,83.84,83.75,83.75,4698.0
2017-09-20 12:35:00,83.7,83.84,83.7,83.83,10025.0,83.7,83.84,83.7,83.83,10025.0
2017-09-20 12:40:00,83.82,83.91,83.82,83.84,3000.0,83.82,83.91,83.82,83.84,3000.0
2017-09-20 12:45:00,83.85,83.87,83.54,83.54,24862.0,83.85,83.87,83.54,83.54,24862.0
2017-09-20 12:50:00,83.58,83.73,83.58,83.72,5465.0,83.58,83.73,83.58,83.72,5465.0
2017-09-20 12:55:00,83.72,83.72,83.61,83.61,5851.0,83.72,83.72,83.61,83.61,5851.0
2017-09-20 13:00:00,83.6,83.63,83.53,83.53,4755.0,83.6,83.63,83.53,83.53,4755.0
2017-09-20 13:05:00,83.53,83.61,83.51,83.58,7479.0,83.53,83.61,83.51,83.58,7479.0
2017-09-20 13:10:00,83.55,83.56,83.47,83.47,5820.0,83.55,83.56,83.47,83.47,5820.0
2017-09-20 13:15:00,83.47,83.49,83.35,83.4,11829.0,83.47,83.49,83.35,83.4,11829.0
2017-09-20 13:20:00,83.39,83.45,83.38,83.45,2868.0,83.39,83.45,83.38,83.45,2868.0
2017-09-20 13:25:00,83.44,83.44,83.38,83.38,7091.0,83.44,83.44,83.38,83.38,7091.0
2017-09-20 13:30:00,83.4,83.55,83.37,83.54,35905.0,83.4,83.55,83.37,83.54,35905.0
2017-09-20 13:35:00,83.51,83.54,83.49,83.54,5081.0,83.51,83.54,83.49,83.54,5081.0
2017-09-20 13:40:00,83.54,83.54,83.44,83.53,6700.0,83.54,83.54,83.44,83.53,6700.0
2017-09-20 13:45:00,83.54,83.55,83.35,83.37,5479.0,83.54,83.55,83.35,83.37,5479.0
2017-09-20 13:50:00,83.37,83.51,83.27,83.49,19898.0,83.37,83.51,83.27,83.49,19898.0
2017-09-20 13:55:00,83.49,83.51,83.28,83.28,10111.0,83.49,83.51,83.28,83.28,10111.0
2017-09-20 14:00:00,83.35,83.38,83.1,83.27,9114.0,83.35,83.38,83.1,83.27,9114.0
2017-09-20 14:05:00,83.26,83.32,83.17,83.32,7131.0,83.26,83.32,83.17,83.32,7131.0
2017-09-20 14:10:00,83.33,83.34,83.16,83.24,11092.0,83.33,83.34,83.16,83.24,11092.0
2017-09-20 14:15:00,83.25,83.25,83.14,83.14,10225.0,83.25,83.25,83.14,83.14,10225.0
2017-09-20 14:20:00,83.14,83.17,82.97,83.07,19797.0,83.14,83.17,82.97,83.07,19797.0
2017-09-20 14:25:00,83.08,83.17,83.03,83.07,8643.0,83.08,83.17,83.03,83.07,8643.0
2017-09-20 14:30:00,83.06,83.14,83.02,83.14,9638.0,83.06,83.14,83.02,83.14,9638.0
2017-09-20 14:35:00,83.12,83.12,83.01,83.08,9055.0,83.12,83.12,83.01,83.08,9055.0
2017-09-20 14:40:00,83.06,83.1,83.0,83.03,11134.0,83.06,83.1,83.0,83.03,11134.0
2017-09-20 14:45:00,83.04,83.3,83.03,83.28,10612.0,83.04,83.3,83.03,83.28,10612.0
2017-09-20 14:50:00,83.28,83.33,83.23,83.32,8918.0,83.28,83.33,83.23,83.32,8918.0
2017-09-20 14:55:00,83.33,83.38,83.29,83.3,9905.0,83.33,83.38,83.29,83.3,9905.0
2017-09-20 15:00:00,83.28,83.39,83.28,83.38,9819.0,83.28,83.39,83.28,83.38,9819.0
2017-09-20 15:05:00,83.37,83.52,83.36,83.49,65050.0,83.37,83.52,83.36,83.49,65050.0
2017-09-20 15:10:00,83.49,83.51,83.39,83.4,13542.0,83.49,83.51,83.39,83.4,13542.0
2017-09-20 15:15:00,83.38,83.47,83.32,83.41,54596.0,83.38,83.47,83.32,83.41,54596.0
2017-09-20 15:20:00,83.39,83.45,83.35,83.38,26130.0,83.39,83.45,83.35,83.38,26130.0
2017-09-20 15:25:00,83.39,83.42,83.33,83.35,20463.0,83.39,83.42,83.33,83.35,20463.0
2017-09-20 15:30:00,83.35,83.41,83.27,83.41,24021.0,83.35,83.41,83.27,83.41,24021.0
2017-09-20 15:35:00,83.39,83.46,83.39,83.4,27703.0,83.39,83.46,83.39,83.4,27703.0
2017-09-20 15:40:00,83.41,83.41,83.25,83.3,21952.0,83.41,83.41,83.25,83.3,21952.0
2017-09-20 15:45:00,83.3,83.4,83.27,83.4,29633.0,83.3,83.4,83.27,83.4,29633.0
2017-09-20 15:50:00,83.41,83.57,83.37,83.39,77311.0,83.41,83.57,83.37,83.39,77311.0
2017-09-20 15:55:00,83.4,83.43,83.38,83.42,85704.0,83.4,83.43,83.38,83.42,85704.0
2017-09-21 09:30:00,83.44,83.54,83.24,83.4,15028.0,83.44,83.54,83.24,83.4,15028.0
2017-09-21 09:35:00,83.45,83.48,82.78,82.91,14063.0,83.45,83.48,82.78,82.91,14063.0
2017-09-21 09:40:00,82.9,82.9,82.65,82.65,6310.0,82.9,82.9,82.65,82.65,6310.0
2017-09-21 09:45:00,82.64,82.64,82.4,82.51,21096.0,82.64,82.64,82.4,82.51,21096.0
2017-09-21 09:50:00,82.52,82.7,82.45,82.55,18849.0,82.52,82.7,82.45,82.55,18849.0
2017-09-21 09:55:00,82.55,82.72,82.5,82.57,18420.0,82.55,82.72,82.5,82.57,18420.0
2017-09-21 10:00:00,82.57,82.79,82.51,82.79,12792.0,82.57,82.79,82.51,82.79,12792.0
2017-09-21 10:05:00,82.82,82.9,82.74,82.9,8598.0,82.82,82.9,82.74,82.9,8598.0
2017-09-21 10:10:00,82.86,83.14,82.86,82.95,21696.0,82.86,83.14,82.86,82.95,21696.0
2017-09-21 10:15:00,82.96,83.07,82.89,83.02,12292.0,82.96,83.07,82.89,83.02,12292.0
2017-09-21 10:20:00,83.05,83.06,82.88,83.01,7671.0,83.05,83.06,82.88,83.01,7671.0
2017-09-21 10:25:00,83.02,83.21,83.02,83.17,10853.0,83.02,83.21,83.02,83.17,10853.0
2017-09-21 10:30:00,83.12,83.2,83.05,83.2,7342.0,83.12,83.2,83.05,83.2,7342.0
2017-09-21 10:35:00,83.17,83.39,83.16,83.3,13429.0,83.17,83.39,83.16,83.3,13429.0
2017-09-21 10:40:00,83.3,83.34,83.22,83.29,10952.0,83.3,83.34,83.22,83.29,10952.0
2017-09-21 10:45:00,83.29,83.31,83.16,83.16,7511.0,83.29,83.31,83.16,83.16,7511.0
2017-09-21 10:50:00,83.13,83.23,83.11,83.12,7750.0,83.13,83.23,83.11,83.12,7750.0
2017-09-21 10:55:00,83.13,83.19,83.09,83.15,7884.0,83.13,83.19,83.09,83.15,7884.0
2017-09-21 11:00:00,83.16,83.29,83.16,83.2,26943.0,83.16,83.29,83.16,83.2,26943.0
2017-09-21 11:05:00,83.21,83.32,83.16,83.32,6600.0,83.21,83.32,83.16,83.32,6600.0
2017-09-21 11:10:00,83.32,83.32,83.19,83.23,10284.0,83.32,83.32,83.19,83.23,10284.0
2017-09-21 11:15:00,83.23,83.25,83.09,83.09,7899.0,83.23,83.25,83.09,83.09,7899.0
2017-09-21 11:20:00,83.09,83.16,83.09,83.11,7226.0,83.09,83.16,83.09,83.11,7226.0
2017-09-21 11:25:00,83.1,83.1,82.99,83.0,10333.0,83.1,83.1,82.99,83.0,10333.0
2017-09-21 11:30:00,82.99,83.0,82.94,82.97,7775.0,82.99,83.0,82.94,82.97,7775.0
2017-09-21 11:35:00,82.96,82.98,82.87,82.95,8632.0,82.96,82.98,82.87,82.95,8632.0
2017-09-21 11:40:00,82.95,82.98,82.9,82.9,2565.0,82.95,82.98,82.9,82.9,2565.0
2017-09-21 11:45:00,82.92,82.92,82.76,82.76,7932.0,82.92,82.92,82.76,82.76,7932.0
2017-09-21 11:50:00,82.76,82.76,82.67,82.73,11114.0,82.76,82.76,82.67,82.73,11114.0
2017-09-21 11:55:00,82.74,82.86,82.72,82.85,9100.0,82.74,82.86,82.72,82.85,9100.0
2017-09-21 12:00:00,82.86,82.93,82.83,82.84,8124.0,82.86,82.93,82.83,82.84,8124.0
2017-09-21 12:05:00,82.83,82.89,82.82,82.88,5720.0,82.83,82.89,82.82,82.88,5720.0
2017-09-21 12:10:00,82.88,83.01,82.87,82.96,4763.0,82.88,83.01,82.87,82.96,4763.0
2017-09-21 12:15:00,82.96,82.99,82.94,82.94,3591.0,82.96,82.99,82.94,82.94,3591.0
2017-09-21 12:20:00,82.98,83.03,82.95,82.97,8542.0,82.98,83.03,82.95,82.97,8542.0
2017-09-21 12:25:00,82.97,83.06,82.97,83.03,6200.0,82.97,83.06,82.97,83.03,6200.0
2017-09-21 12:30:00,83.05,83.13,83.03,83.13,5313.0,83.05,83.13,83.03,83.13,5313.0
2017-09-21 12:35:00,83.1,83.14,83.1,83.14,2890.0,83.1,83.14,83.1,83.14,2890.0
2017-09-21 12:40:00,83.09,83.2,83.09,83.2,4110.0,83.09,83.2,83.09,83.2,4110.0
2017-09-21 12:45:00,83.19,83.22,83.12,83.17,4510.0,83.19,83.22,83.12,83.17,4510.0
2017-09-21 12:50:00,83.16,83.21,83.15,83.2,1800.0,83.16,83.21,83.15,83.2,1800.0
2017-09-21 12:55:00,83.2,83.22,83.13,83.16,5830.0,83.2,83.22,83.13,83.16,5830.0
2017-09-21 13:00:00,83.2,83.2,83.1,83.11,4170.0,83.2,83.2,83.1,83.11,4170.0
2017-09-21 13:05:00,83.09,83.16,83.09,83.15,4761.0,83.09,83.16,83.09,83.15,4761.0
2017-09-21 13:10:00,83.14,83.18,83.13,83.17,2645.0,83.14,83.18,83.13,83.17,2645.0
2017-09-21 13:15:00,83.19,83.25,83.19,83.21,4650.0,83.19,83.25,83.19,83.21,4650.0
2017-09-21 13:20:00,83.21,83.22,83.16,83.17,3937.0,83.21,83.22,83.16,83.17,3937.0
2017-09-21 13:25:00,83.15,83.18,83.08,83.08,6414.0,83.15,83.18,83.08,83.08,6414.0
2017-09-21 13:30:00,83.08,83.09,82.98,83.0,5400.0,83.08,83.09,82.98,83.0,5400.0
2017-09-21 13:35:00,83.02,83.05,83.0,83.0,3346.0,83.02,83.05,83.0,83.0,3346.0
2017-09-21 13:40:00,83.01,83.06,83.01,83.05,3150.0,83.01,83.06,83.01,83.05,3150.0
2017-09-21 13:45:00,83.04,83.05,82.98,83.01,3100.0,83.04,83.05,82.98,83.01,3100.0
2017-09-21 13:50:00,83.02,83.05,83.0,83.03,3198.0,83.02,83.05,83.0,83.03,3198.0
2017-09-21 13:55:00,83.01,83.04,82.97,83.04,3682.0,83.01,83.04,82.97,83.04,3682.0
2017-09-21 14:00:00,83.02,83.14,83.01,83.11,5255.0,83.02,83.14,83.01,83.11,5255.0
2017-09-21 14:05:00,83.12,83.12,83.08,83.1,2019.0,83.12,83.12,83.08,83.1,2019.0
2017-09-21 14:10:00,83.09,83.12,83.04,83.1,8798.0,83.09,83.12,83.04,83.1,8798.0
2017-09-21 14:15:00,83.13,83.15,83.07,83.08,6377.0,83.13,83.15,83.07,83.08,6377.0
2017-09-21 14:20:00,83.09,83.16,83.07,83.13,9065.0,83.09,83.16,83.07,83.13,9065.0
2017-09-21 14:25:00,83.13,83.21,83.12,83.21,30887.0,83.13,83.21,83.12,83.21,30887.0
2017-09-21 14:30:00,83.2,83.2,83.13,83.16,11319.0,83.2,83.2,83.13,83.16,11319.0
2017-09-21 14:35:00,83.17,83.18,83.11,83.14,8851.0,83.17,83.18,83.11,83.14,8851.0
2017-09-21 14:40:00,83.12,83.15,83.09,83.11,11099.0,83.12,83.15,83.09,83.11,11099.0
2017-09-21 14:45:00,83.1,83.16,83.1,83.16,13667.0,83.1,83.16,83.1,83.16,13667.0
2017-09-21 14:50:00,83.13,83.16,83.11,83.14,6051.0,83.13,83.16,83.11,83.14,6051.0
2017-09-21 14:55:00,83.14,83.18,83.13,83.18,4904.0,83.14,83.18,83.13,83.18,4904.0
2017-09-21 15:00:00,83.18,83.2,83.14,83.17,15262.0,83.18,83.2,83.14,83.17,15262.0
2017-09-21 15:05:00,83.17,83.19,83.12,83.19,13279.0,83.17,83.19,83.12,83.19,13279.0
2017-09-21 15:10:00,83.19,83.19,83.07,83.07,13483.0,83.19,83.19,83.07,83.07,13483.0
2017-09-21 15:15:00,83.07,83.08,83.02,83.04,11753.0,83.07,83.08,83.02,83.04,11753.0
2017-09-21 15:20:00,83.03,83.12,83.03,83.12,11332.0,83.03,83.12,83.03,83.12,11332.0
2017-09-21 15:25:00,83.12,83.16,83.09,83.14,13811.0,83.12,83.16,83.09,83.14,13811.0
2017-09-21 15:30:00,83.14,83.14,83.02,83.05,15077.0,83.14,83.14,83.02,83.05,15077.0
2017-09-21 15:35:00,83.05,83.09,83.01,83.06,17333.0,83.05,83.09,83.01,83.06,17333.0
2017-09-21 15:40:00,83.05,83.11,83.02,83.09,29204.0,83.05,83.11,83.02,83.09,29204.0
2017-09-21 15:45:00,83.09,83.2,83.08,83.18,33955.0,83.09,83.2,83.08,83.18,33955.0
2017-09-21 15:50:00,83.17,83.19,83.15,83.19,30319.0,83.17,83.19,83.15,83.19,30319.0
2017-09-21 15:55:00,83.18,83.2,83.13,83.14,87704.0,83.18,83.2,83.13,83.14,87704.0
2017-09-22 09:30:00,83.12,83.42,83.04,83.38,20400.0,83.12,83.42,83.04,83.38,20400.0
2017-09-22 09:35:00,83.42,83.51,83.23,83.32,9479.0,83.42,83.51,83.23,83.32,9479.0
2017-09-22 09:40:00,83.3,83.46,83.16,83.31,8532.0,83.3,83.46,83.16,83.31,8532.0
2017-09-22 09:45:00,83.31,83.59,83.27,83.28,22033.0,83.31,83.59,83.27,83.28,22033.0
2017-09-22 09:50:00,83.29,83.35,83.22,83.25,29098.0,83.29,83.35,83.22,83.25,29098.0
2017-09-22 09:55:00,83.24,83.34,83.14,83.2,164375.0,83.24,83.34,83.14,83.2,164375.0
2017-09-22 10:00:00,83.15,83.36,83.15,83.26,11088.0,83.15,83.36,83.15,83.26,11088.0
2017-09-22 10:05:00,83.26,83.38,83.23,83.37,8548.0,83.26,83.38,83.23,83.37,8548.0
2017-09-22 10:10:00,83.38,83.51,83.36,83.47,9078.0,83.38,83.51,83.36,83.47,9078.0
2017-09-22 10:15:00,83.5,83.61,83.49,83.57,12603.0,83.5,83.61,83.49,83.57,12603.0
2017-09-22 10:20:00,83.57,83.94,83.57,83.71,48119.0,83.57,83.94,83.57,83.71,48119.0
2017-09-22 10:25:00,83.72,83.74,83.58,83.69,14000.0,83.72,83.74,83.58,83.69,14000.0
2017-09-22 10:30:00,83.69,83.8,83.63,83.66,15244.0,83.69,83.8,83.63,83.66,15244.0
2017-09-22 10:35:00,83.67,83.81,83.64,83.81,17101.0,83.67,83.81,83.64,83.81,17101.0
2017-09-22 10:40:00,83.81,83.89,83.76,83.82,13327.0,83.81,83.89,83.76,83.82,13327.0
2017-09-22 10:45:00,83.82,83.86,83.79,83.86,13393.0,83.82,83.86,83.79,83.86,13393.0
2017-09-22 10:50:00,83.86,84.1,83.85,84.03,30922.0,83.86,84.1,83.85,84.03,30922.0
2017-09-22 10:55:00,84.05,84.24,84.05,84.2,52919.0,84.05,84.24,84.05,84.2,52919.0
2017-09-22 11:00:00,84.17,84.21,84.03,84.04,41259.0,84.17,84.21,84.03,84.04,41259.0
2017-09-22 11:05:00,84.06,84.12,84.02,84.06,17666.0,84.06,84.12,84.02,84.06,17666.0
2017-09-22 11:10:00,84.06,84.06,83.74,83.74,8406.0,84.06,84.06,83.74,83.74,8406.0
2017-09-22 11:15:00,83.7,83.86,83.7,83.78,5944.0,83.7,83.86,83.7,83.78,5944.0
2017-09-22 11:20:00,83.83,83.89,83.78,83.85,9847.0,83.83,83.89,83.78,83.85,9847.0
2017-09-22 11:25:00,83.85,83.92,83.83,83.89,19153.0,83.85,83.92,83.83,83.89,19153.0
2017-09-22 11:30:00,83.88,83.97,83.87,83.93,9060.0,83.88,83.97,83.87,83.93,9060.0
2017-09-22 11:35:00,83.89,83.91,83.8,83.8,8500.0,83.89,83.91,83.8,83.8,8500.0
2017-09-22 11:40:00,83.81,83.82,83.62,83.62,6350.0,83.81,83.82,83.62,83.62,6350.0
2017-09-22 11:45:00,83.63,83.64,83.56,83.59,3308.0,83.63,83.64,83.56,83.59,3308.0
2017-09-22 11:50:00,83.58,83.66,83.58,83.61,2973.0,83.58,83.66,83.58,83.61,2973.0
2017-09-22 11:55:00,83.61,83.68,83.61,83.68,6202.0,83.61,83.68,83.61,83.68,6202.0
2017-09-22 12:00:00,83.67,83.76,83.67,83.76,4249.0,83.67,83.76,83.67,83.76,4249.0
2017-09-22 12:05:00,83.77,83.77,83.7,83.72,2360.0,83.77,83.77,83.7,83.72,2360.0
2017-09-22 12:10:00,83.71,83.73,83.66,83.69,2064.0,83.71,83.73,83.66,83.69,2064.0
2017-09-22 12:15:00,83.67,83.68,83.64,83.64,2100.0,83.67,83.68,83.64,83.64,2100.0
2017-09-22 12:20:00,83.67,83.67,83.61,83.61,4388.0,83.67,83.67,83.61,83.61,4388.0
2017-09-22 12:25:00,83.61,83.77,83.6,83.76,7826.0,83.61,83.77,83.6,83.76,7826.0
2017-09-22 12:30:00,83.76,83.79,83.72,83.74,5333.0,83.76,83.79,83.72,83.74,5333.0
2017-09-22 12:35:00,83.71,83.76,83.71,83.76,2732.0,83.71,83.76,83.71,83.76,2732.0
2017-09-22 12:40:00,83.76,83.77,83.68,83.68,3195.0,83.76,83.77,83.68,83.68,3195.0
2017-09-22 12:45:00,83.7,83.74,83.68,83.71,4214.0,83.7,83.74,83.68,83.71,4214.0
2017-09-22 12:50:00,83.73,83.79,83.7,83.74,7694.0,83.73,83.79,83.7,83.74,7694.0
2017-09-22 12:55:00,83.74,83.75,83.71,83.75,2400.0,83.74,83.75,83.71,83.75,2400.0
2017-09-22 13:00:00,83.75,83.79,83.68,83.68,12573.0,83.75,83.79,83.68,83.68,12573.0
2017-09-22 13:05:00,83.7,83.71,83.69,83.7,2614.0,83.7,83.71,83.69,83.7,2614.0
2017-09-22 13:10:00,83.7,83.7,83.63,83.64,4100.0,83.7,83.7,83.63,83.64,4100.0
2017-09-22 13:15:00,83.65,83.71,83.61,83.63,3653.0,83.65,83.71,83.61,83.63,3653.0
2017-09-22 13:20:00,83.62,83.71,83.62,83.69,3456.0,83.62,83.71,83.62,83.69,3456.0
2017-09-22 13:25:00,83.68,83.68,83.61,83.63,4687.0,83.68,83.68,83.61,83.63,4687.0
2017-09-22 13:30:00,83.61,83.68,83.6,83.64,8450.0,83.61,83.68,83.6,83.64,8450.0
2017-09-22 13:35:00,83.63,83.66,83.62,83.62,1828.0,83.63,83.66,83.62,83.62,1828.0
2017-09-22 13:40:00,83.62,83.62,83.6,83.6,11100.0,83.62,83.62,83.6,83.6,11100.0
2017-09-22 13:45:00,83.61,83.63,83.57,83.62,12533.0,83.61,83.63,83.57,83.62,12533.0
2017-09-22 13:50:00,83.6,83.69,83.6,83.67,6175.0,83.6,83.69,83.6,83.67,6175.0
2017-09-22 13:55:00,83.68,83.8,83.67,83.8,17417.0,83.68,83.8,83.67,83.8,17417.0
2017-09-22 14:00:00,83.79,83.8,83.65,83.7,9732.0,83.79,83.8,83.65,83.7,9732.0
2017-09-22 14:05:00,83.69,83.74,83.68,83.7,7815.0,83.69,83.74,83.68,83.7,7815.0
2017-09-22 14:10:00,83.7,83.78,83.68,83.78,4848.0,83.7,83.78,83.68,83.78,4848.0
2017-09-22 14:15:00,83.8,83.88,83.76,83.79,6692.0,83.8,83.88,83.76,83.79,6692.0
2017-09-22 14:20:00,83.81,83.89,83.8,83.83,10826.0,83.81,83.89,83.8,83.83,10826.0
2017-09-22 14:25:00,83.83,83.86,83.78,83.81,8039.0,83.83,83.86,83.78,83.81,8039.0
2017-09-22 14:30:00,83.81,83.84,83.8,83.83,8325.0,83.81,83.84,83.8,83.83,8325.0
2017-09-22 14:35:00,83.85,83.86,83.8,83.85,7312.0,83.85,83.86,83.8,83.85,7312.0
2017-09-22 14:40:00,83.84,83.93,83.83,83.93,13587.0,83.84,83.93,83.83,83.93,13587.0
2017-09-22 14:45:00,83.93,83.94,83.88,83.92,8062.0,83.93,83.94,83.88,83.92,8062.0
2017-09-22 14:50:00,83.92,83.97,83.9,83.97,14194.0,83.92,83.97,83.9,83.97,14194.0
2017-09-22 14:55:00,83.97,84.05,83.96,84.01,16081.0,83.97,84.05,83.96,84.01,16081.0
2017-09-22 15:00:00,84.0,84.02,83.97,83.98,13766.0,84.0,84.02,83.97,83.98,13766.0
2017-09-22 15:05:00,83.97,84.1,83.91,84.05,22206.0,83.97,84.1,83.91,84.05,22206.0
2017-09-22 15:10:00,84.04,84.15,84.03,84.14,12156.0,84.04,84.15,84.03,84.14,12156.0
2017-09-22 15:15:00,84.15,84.22,84.12,84.18,18433.0,84.15,84.22,84.12,84.18,18433.0
2017-09-22 15:20:00,84.19,84.3,84.07,84.3,35284.0,84.19,84.3,84.07,84.3,35284.0
2017-09-22 15:25:00,84.28,84.29,84.21,84.22,27236.0,84.28,84.29,84.21,84.22,27236.0
2017-09-22 15:30:00,84.23,84.45,84.22,84.35,61412.0,84.23,84.45,84.22,84.35,61412.0
2017-09-22 15:35:00,84.36,84.5,84.32,84.33,81777.0,84.36,84.5,84.32,84.33,81777.0
2017-09-22 15:40:00,84.33,84.45,84.26,84.45,79966.0,84.33,84.45,84.26,84.45,79966.0
2017-09-22 15:45:00,84.44,84.6,84.39,84.49,93481.0,84.44,84.6,84.39,84.49,93481.0
2017-09-22 15:50:00,84.5,84.76,84.5,84.7,149379.0,84.5,84.76,84.5,84.7,149379.0
2017-09-22 15:55:00,84.71,84.8,84.6,84.62,217112.0,84.71,84.8,84.6,84.62,217112.0
2017-09-25 09:30:00,84.08,85.25,84.08,85.21,54856.0,84.08,85.25,84.08,85.21,54856.0
2017-09-25 09:35:00,85.21,85.74,85.04,85.71,38776.0,85.21,85.74,85.04,85.71,38776.0
2017-09-25 09:40:00,85.62,85.62,84.96,84.96,21853.0,85.62,85.62,84.96,84.96,21853.0
2017-09-25 09:45:00,85.02,85.49,84.96,85.3,35511.0,85.02,85.49,84.96,85.3,35511.0
2017-09-25 09:50:00,85.3,85.42,85.11,85.42,38280.0,85.3,85.42,85.11,85.42,38280.0
2017-09-25 09:55:00,85.4,85.61,85.37,85.53,29985.0,85.4,85.61,85.37,85.53,29985.0
2017-09-25 10:00:00,85.55,85.61,85.43,85.43,11999.0,85.55,85.61,85.43,85.43,11999.0
2017-09-25 10:05:00,85.39,85.6,85.36,85.56,31855.0,85.39,85.6,85.36,85.56,31855.0
2017-09-25 10:10:00,85.52,85.67,85.5,85.62,16115.0,85.52,85.67,85.5,85.62,16115.0
2017-09-25 10:15:00,85.63,85.63,85.5,85.62,9397.0,85.63,85.63,85.5,85.62,9397.0
2017-09-25 10:20:00,85.6,85.75,85.59,85.74,30118.0,85.6,85.75,85.59,85.74,30118.0
2017-09-25 10:25:00,85.75,85.89,85.69,85.84,17046.0,85.75,85.89,85.69,85.84,17046.0
2017-09-25 10:30:00,85.84,86.03,85.77,86.0,55186.0,85.84,86.03,85.77,86.0,55186.0
2017-09-25 10:35:00,85.97,86.02,85.41,85.44,38026.0,85.97,86.02,85.41,85.44,38026.0
2017-09-25 10:40:00,85.47,85.52,85.36,85.41,21634.0,85.47,85.52,85.36,85.41,21634.0
2017-09-25 10:45:00,85.4,85.47,85.21,85.21,55045.0,85.4,85.47,85.21,85.21,55045.0
2017-09-25 10:50:00,85.19,85.21,85.04,85.09,6171.0,85.19,85.21,85.04,85.09,6171.0
2017-09-25 10:55:00,85.12,85.19,85.03,85.09,13925.0,85.12,85.19,85.03,85.09,13925.0
2017-09-25 11:00:00,85.11,85.12,84.98,85.06,16581.0,85.11,85.12,84.98,85.06,16581.0
2017-09-25 11:05:00,85.05,85.23,85.05,85.18,12036.0,85.05,85.23,85.05,85.18,12036.0
2017-09-25 11:10:00,85.22,85.36,85.18,85.34,13189.0,85.22,85.36,85.18,85.34,13189.0
2017-09-25 11:15:00,85.37,85.52,85.37,85.4,13827.0,85.37,85.52,85.37,85.4,13827.0
2017-09-25 11:20:00,85.38,85.47,85.29,85.32,9646.0,85.38,85.47,85.29,85.32,9646.0
2017-09-25 11:25:00,85.34,85.5,85.34,85.48,6516.0,85.34,85.5,85.34,85.48,6516.0
2017-09-25 11:30:00,85.48,85.49,85.32,85.37,8810.0,85.48,85.49,85.32,85.37,8810.0
2017-09-25 11:35:00,85.37,85.38,85.19,85.19,10788.0,85.37,85.38,85.19,85.19,10788.0
2017-09-25 11:40:00,85.21,85.31,85.12,85.25,8605.0,85.21,85.31,85.12,85.25,8605.0
2017-09-25 11:45:00,85.2,85.3,85.18,85.24,4055.0,85.2,85.3,85.18,85.24,4055.0
2017-09-25 11:50:00,85.23,85.32,85.15,85.27,11497.0,85.23,85.32,85.15,85.27,11497.0
2017-09-25 11:55:00,85.27,85.3,85.09,85.11,9600.0,85.27,85.3,85.09,85.11,9600.0
2017-09-25 12:00:00,85.12,85.17,85.06,85.13,17477.0,85.12,85.17,85.06,85.13,17477.0
2017-09-25 12:05:00,85.16,85.18,85.09,85.14,16801.0,85.16,85.18,85.09,85.14,16801.0
2017-09-25 12:10:00,85.15,85.22,85.14,85.2,10771.0,85.15,85.22,85.14,85.2,10771.0
2017-09-25 12:15:00,85.17,85.17,84.99,85.07,7475.0,85.17,85.17,84.99,85.07,7475.0
2017-09-25 12:20:00,85.05,85.12,84.97,85.06,5269.0,85.05,85.12,84.97,85.06,5269.0
2017-09-25 12:25:00,85.07,85.2,85.07,85.19,9058.0,85.07,85.2,85.07,85.19,9058.0
2017-09-25 12:30:00,85.17,85.4,85.12,85.39,22412.0,85.17,85.4,85.12,85.39,22412.0
2017-09-25 12:35:00,85.39,85.5,85.36,85.46,18521.0,85.39,85.5,85.36,85.46,18521.0
2017-09-25 12:40:00,85.46,85.48,85.33,85.35,10223.0,85.46,85.48,85.33,85.35,10223.0
2017-09-25 12:45:00,85.37,85.38,85.18,85.18,5334.0,85.37,85.38,85.18,85.18,5334.0
2017-09-25 12:50:00,85.23,85.41,85.2,85.34,39724.0,85.23,85.41,85.2,85.34,39724.0
2017-09-25 12:55:00,85.28,85.33,85.22,85.22,5541.0,85.28,85.33,85.22,85.22,5541.0
2017-09-25 13:00:00,85.26,85.35,85.2,85.32,4267.0,85.26,85.35,85.2,85.32,4267.0
2017-09-25 13:05:00,85.31,85.31,85.2,85.24,3971.0,85.31,85.31,85.2,85.24,3971.0
2017-09-25 13:10:00,85.24,85.24,85.08,85.08,3600.0,85.24,85.24,85.08,85.08,3600.0
2017-09-25 13:15:00,85.09,85.2,85.07,85.08,4068.0,85.09,85.2,85.07,85.08,4068.0
2017-09-25 13:20:00,85.12,85.18,85.09,85.15,2600.0,85.12,85.18,85.09,85.15,2600.0
2017-09-25 13:25:00,85.19,85.19,85.11,85.13,6043.0,85.19,85.19,85.11,85.13,6043.0
2017-09-25 13:30:00,85.11,85.24,85.09,85.21,5145.0,85.11,85.24,85.09,85.21,5145.0
2017-09-25 13:35:00,85.15,85.25,85.15,85.21,1480.0,85.15,85.25,85.15,85.21,1480.0
2017-09-25 13:40:00,85.22,85.25,85.19,85.19,7785.0,85.22,85.25,85.19,85.19,7785.0
2017-09-25 13:45:00,85.21,85.26,85.18,85.2,4877.0,85.21,85.26,85.18,85.2,4877.0
2017-09-25 13:50:00,85.18,85.25,85.18,85.19,2200.0,85.18,85.25,85.18,85.19,2200.0
2017-09-25 13:55:00,85.17,85.22,85.17,85.2,5102.0,85.17,85.22,85.17,85.2,5102.0
2017-09-25 14:00:00,85.18,85.18,85.09,85.12,13940.0,85.18,85.18,85.09,85.12,13940.0
2017-09-25 14:05:00,85.14,85.16,85.06,85.08,6747.0,85.14,85.16,85.06,85.08,6747.0
2017-09-25 14:10:00,85.08,85.08,85.04,85.06,8600.0,85.08,85.08,85.04,85.06,8600.0
2017-09-25 14:15:00,85.08,85.08,85.02,85.06,10183.0,85.08,85.08,85.02,85.06,10183.0
2017-09-25 14:20:00,85.07,85.1,85.02,85.1,7187.0,85.07,85.1,85.02,85.1,7187.0
2017-09-25 14:25:00,85.09,85.09,85.03,85.04,8751.0,85.09,85.09,85.03,85.04,8751.0
2017-09-25 14:30:00,85.02,85.02,84.9,84.9,10549.0,85.02,85.02,84.9,84.9,10549.0
2017-09-25 14:35:00,84.94,84.94,84.85,84.91,12927.0,84.94,84.94,84.85,84.91,12927.0
2017-09-25 14:40:00,84.92,85.05,84.92,85.03,3999.0,84.92,85.05,84.92,85.03,3999.0
2017-09-25 14:45:00,85.01,85.24,85.0,85.24,12648.0,85.01,85.24,85.0,85.24,12648.0
2017-09-25 14:50:00,85.25,85.29,85.17,85.26,10708.0,85.25,85.29,85.17,85.26,10708.0
2017-09-25 14:55:00,85.26,85.32,85.2,85.21,8807.0,85.26,85.32,85.2,85.21,8807.0
2017-09-25 15:00:00,85.23,85.23,85.06,85.09,109158.0,85.23,85.23,85.06,85.09,109158.0
2017-09-25 15:05:00,85.08,85.12,85.03,85.08,22315.0,85.08,85.12,85.03,85.08,22315.0
2017-09-25 15:10:00,85.09,85.09,84.95,84.99,10800.0,85.09,85.09,84.95,84.99,10800.0
2017-09-25 15:15:00,84.98,84.98,84.87,84.88,11815.0,84.98,84.98,84.87,84.88,11815.0
2017-09-25 15:20:00,84.9,84.95,84.86,84.95,15559.0,84.9,84.95,84.86,84.95,15559.0
2017-09-25 15:25:00,84.94,85.04,84.93,84.93,10799.0,84.94,85.04,84.93,84.93,10799.0
2017-09-25 15:30:00,84.93,84.95,84.87,84.88,18703.0,84.93,84.95,84.87,84.88,18703.0
2017-09-25 15:35:00,84.88,84.89,84.76,84.81,55039.0,84.88,84.89,84.76,84.81,55039.0
2017-09-25 15:40:00,84.81,84.88,84.8,84.88,20305.0,84.81,84.88,84.8,84.88,20305.0
2017-09-25 15:45:00,84.88,85.06,84.81,85.05,39350.0,84.88,85.06,84.81,85.05,39350.0
2017-09-25 15:50:00,85.11,85.28,85.0,85.1,88189.0,85.11,85.28,85.0,85.1,88189.0
2017-09-25 15:55:00,85.1,85.12,84.9,84.99,108429.0,85.1,85.12,84.9,84.99,108429.0
2017-09-26 09:30:00,85.21,85.77,85.07,85.77,16855.0,85.21,85.77,85.07,85.77,16855.0
2017-09-26 09:35:00,85.71,86.05,85.54,85.6,35354.0,85.71,86.05,85.54,85.6,35354.0
2017-09-26 09:40:00,85.6,85.8,85.45,85.7,18595.0,85.6,85.8,85.45,85.7,18595.0
2017-09-26 09:45:00,85.75,85.77,85.32,85.58,22731.0,85.75,85.77,85.32,85.58,22731.0
2017-09-26 09:50:00,85.57,85.74,85.45,85.65,11343.0,85.57,85.74,85.45,85.65,11343.0
2017-09-26 09:55:00,85.63,85.67,85.41,85.43,17896.0,85.63,85.67,85.41,85.43,17896.0
2017-09-26 10:00:00,85.43,85.43,85.19,85.26,10619.0,85.43,85.43,85.19,85.26,10619.0
2017-09-26 10:05:00,85.28,85.34,85.19,85.32,8599.0,85.28,85.34,85.19,85.32,8599.0
2017-09-26 10:10:00,85.29,85.3,85.14,85.24,18238.0,85.29,85.3,85.14,85.24,18238.0
2017-09-26 10:15:00,85.26,85.35,85.18,85.35,11695.0,85.26,85.35,85.18,85.35,11695.0
2017-09-26 10:20:00,85.35,85.38,85.23,85.32,18791.0,85.35,85.38,85.23,85.32,18791.0
2017-09-26 10:25:00,85.32,85.32,85.1,85.21,20356.0,85.32,85.32,85.1,85.21,20356.0
2017-09-26 10:30:00,85.26,85.39,85.25,85.39,12859.0,85.26,85.39,85.25,85.39,12859.0
2017-09-26 10:35:00,85.38,85.4,85.27,85.37,14001.0,85.38,85.4,85.27,85.37,14001.0
2017-09-26 10:40:00,85.38,85.38,85.2,85.29,9449.0,85.38,85.38,85.2,85.29,9449.0
2017-09-26 10:45:00,85.28,85.3,85.04,85.05,27608.0,85.28,85.3,85.04,85.05,27608.0
2017-09-26 10:50:00,85.04,85.1,85.04,85.1,9685.0,85.04,85.1,85.04,85.1,9685.0
2017-09-26 10:55:00,85.09,85.22,85.08,85.16,15462.0,85.09,85.22,85.08,85.16,15462.0
2017-09-26 11:00:00,85.16,85.27,85.1,85.23,23550.0,85.16,85.27,85.1,85.23,23550.0
2017-09-26 11:05:00,85.24,85.28,85.2,85.2,10007.0,85.24,85.28,85.2,85.2,10007.0
2017-09-26 11:10:00,85.22,85.25,85.12,85.22,11272.0,85.22,85.25,85.12,85.22,11272.0
2017-09-26 11:15:00,85.22,85.36,85.18,85.35,10456.0,85.22,85.36,85.18,85.35,10456.0
2017-09-26 11:20:00,85.37,85.39,85.22,85.22,7987.0,85.37,85.39,85.22,85.22,7987.0
2017-09-26 11:25:00,85.25,85.27,85.05,85.06,12685.0,85.25,85.27,85.05,85.06,12685.0
2017-09-26 11:30:00,85.04,85.13,85.0,85.11,12789.0,85.04,85.13,85.0,85.11,12789.0
2017-09-26 11:35:00,85.07,85.23,85.07,85.22,12450.0,85.07,85.23,85.07,85.22,12450.0
2017-09-26 11:40:00,85.23,85.25,85.07,85.07,9612.0,85.23,85.25,85.07,85.07,9612.0
2017-09-26 11:45:00,85.07,85.15,85.03,85.08,9850.0,85.07,85.15,85.03,85.08,9850.0
2017-09-26 11:50:00,85.07,85.2,85.07,85.17,10047.0,85.07,85.2,85.07,85.17,10047.0
2017-09-26 11:55:00,85.16,85.22,85.12,85.12,9656.0,85.16,85.22,85.12,85.12,9656.0
2017-09-26 12:00:00,85.13,85.3,85.13,85.18,12210.0,85.13,85.3,85.13,85.18,12210.0
2017-09-26 12:05:00,85.22,85.3,85.17,85.25,12230.0,85.22,85.3,85.17,85.25,12230.0
2017-09-26 12:10:00,85.24,85.25,85.18,85.22,6630.0,85.24,85.25,85.18,85.22,6630.0
2017-09-26 12:15:00,85.25,85.25,85.2,85.22,6170.0,85.25,85.25,85.2,85.22,6170.0
2017-09-26 12:20:00,85.22,85.25,85.16,85.21,9395.0,85.22,85.25,85.16,85.21,9395.0
2017-09-26 12:25:00,85.2,85.2,85.11,85.13,4926.0,85.2,85.2,85.11,85.13,4926.0
2017-09-26 12:30:00,85.18,85.2,85.02,85.03,8052.0,85.18,85.2,85.02,85.03,8052.0
2017-09-26 12:35:00,85.02,85.05,84.9,84.91,5050.0,85.02,85.05,84.9,84.91,5050.0
2017-09-26 12:40:00,84.95,85.05,84.89,85.05,6025.0,84.95,85.05,84.89,85.05,6025.0
2017-09-26 12:45:00,85.05,85.2,85.03,85.18,7316.0,85.05,85.2,85.03,85.18,7316.0
2017-09-26 12:50:00,85.2,85.21,85.1,85.13,6917.0,85.2,85.21,85.1,85.13,6917.0
2017-09-26 12:55:00,85.14,85.14,85.0,85.08,7731.0,85.14,85.14,85.0,85.08,7731.0
2017-09-26 13:00:00,85.11,85.11,85.0,85.04,5125.0,85.11,85.11,85.0,85.04,5125.0
2017-09-26 13:05:00,85.08,85.13,85.0,85.08,6100.0,85.08,85.13,85.0,85.08,6100.0
2017-09-26 13:10:00,85.08,85.11,85.01,85.06,6604.0,85.08,85.11,85.01,85.06,6604.0
2017-09-26 13:15:00,85.06,85.08,85.03,85.07,8100.0,85.06,85.08,85.03,85.07,8100.0
2017-09-26 13:20:00,85.07,85.09,84.92,84.93,10154.0,85.07,85.09,84.92,84.93,10154.0
2017-09-26 13:25:00,84.91,84.95,84.75,84.77,10785.0,84.91,84.95,84.75,84.77,10785.0
2017-09-26 13:30:00,84.77,84.9,84.77,84.89,8081.0,84.77,84.9,84.77,84.89,8081.0
2017-09-26 13:35:00,84.86,84.97,84.84,84.97,7020.0,84.86,84.97,84.84,84.97,7020.0
2017-09-26 13:40:00,85.01,85.03,84.95,85.01,5856.0,85.01,85.03,84.95,85.01,5856.0
2017-09-26 13:45:00,85.01,85.02,84.9,84.91,9375.0,85.01,85.02,84.9,84.91,9375.0
2017-09-26 13:50:00,84.93,84.98,84.89,84.98,4500.0,84.93,84.98,84.89,84.98,4500.0
2017-09-26 13:55:00,84.99,85.0,84.89,84.99,6293.0,84.99,85.0,84.89,84.99,6293.0
2017-09-26 14:00:00,84.95,85.0,84.92,84.95,4877.0,84.95,85.0,84.92,84.95,4877.0
2017-09-26 14:05:00,84.94,85.02,84.91,85.02,21375.0,84.94,85.02,84.91,85.02,21375.0
2017-09-26 14:10:00,85.03,85.18,85.01,85.18,8929.0,85.03,85.18,85.01,85.18,8929.0
2017-09-26 14:15:00,85.18,85.23,85.18,85.21,8449.0,85.18,85.23,85.18,85.21,8449.0
2017-09-26 14:20:00,85.22,85.23,85.19,85.23,4204.0,85.22,85.23,85.19,85.23,4204.0
2017-09-26 14:25:00,85.23,85.23,85.14,85.14,14834.0,85.23,85.23,85.14,85.14,14834.0
2017-09-26 14:30:00,85.12,85.2,85.1,85.16,8584.0,85.12,85.2,85.1,85.16,8584.0
2017-09-26 14:35:00,85.13,85.22,85.12,85.19,11292.0,85.13,85.22,85.12,85.19,11292.0
2017-09-26 14:40:00,85.18,85.18,85.07,85.09,9016.0,85.18,85.18,85.07,85.09,9016.0
2017-09-26 14:45:00,85.08,85.14,85.06,85.13,6310.0,85.08,85.14,85.06,85.13,6310.0
2017-09-26 14:50:00,85.14,85.15,85.04,85.04,5945.0,85.14,85.15,85.04,85.04,5945.0
2017-09-26 14:55:00,85.04,85.12,85.01,85.08,12167.0,85.04,85.12,85.01,85.08,12167.0
2017-09-26 15:00:00,85.09,85.11,85.07,85.09,14362.0,85.09,85.11,85.07,85.09,14362.0
2017-09-26 15:05:00,85.1,85.15,85.09,85.15,18639.0,85.1,85.15,85.09,85.15,18639.0
2017-09-26 15:10:00,85.15,85.15,85.1,85.11,27724.0,85.15,85.15,85.1,85.11,27724.0
2017-09-26 15:15:00,85.1,85.14,85.1,85.14,15464.0,85.1,85.14,85.1,85.14,15464.0
2017-09-26 15:20:00,85.14,85.19,85.13,85.18,13605.0,85.14,85.19,85.13,85.18,13605.0
2017-09-26 15:25:00,85.19,85.23,85.16,85.23,15068.0,85.19,85.23,85.16,85.23,15068.0
2017-09-26 15:30:00,85.23,85.25,85.18,85.24,30666.0,85.23,85.25,85.18,85.24,30666.0
2017-09-26 15:35:00,85.23,85.25,85.13,85.16,31612.0,85.23,85.25,85.13,85.16,31612.0
2017-09-26 15:40:00,85.15,85.17,85.05,85.05,30356.0,85.15,85.17,85.05,85.05,30356.0
2017-09-26 15:45:00,85.04,85.08,84.9,84.92,43279.0,85.04,85.08,84.9,84.92,43279.0
2017-09-26 15:50:00,84.92,84.94,84.82,84.85,69375.0,84.92,84.94,84.82,84.85,69375.0
2017-09-26 15:55:00,84.87,84.91,84.77,84.9,99080.0,84.87,84.91,84.77,84.9,99080.0
2017-09-27 09:30:00,85.27,85.66,85.14,85.56,23597.0,85.27,85.66,85.14,85.56,23597.0
2017-09-27 09:35:00,85.55,85.8,85.43,85.63,39618.0,85.55,85.8,85.43,85.63,39618.0
2017-09-27 09:40:00,85.62,85.97,85.6,85.94,44617.0,85.62,85.97,85.6,85.94,44617.0
2017-09-27 09:45:00,85.93,85.93,85.59,85.67,12273.0,85.93,85.93,85.59,85.67,12273.0
2017-09-27 09:50:00,85.7,85.75,85.4,85.43,17022.0,85.7,85.75,85.4,85.43,17022.0
2017-09-27 09:55:00,85.44,85.48,85.19,85.43,75698.0,85.44,85.48,85.19,85.43,75698.0
2017-09-27 10:00:00,85.38,85.54,85.38,85.45,8980.0,85.38,85.54,85.38,85.45,8980.0
2017-09-27 10:05:00,85.44,85.69,85.36,85.69,44081.0,85.44,85.69,85.36,85.69,44081.0
2017-09-27 10:10:00,85.69,85.81,85.59,85.81,5591.0,85.69,85.81,85.59,85.81,5591.0
2017-09-27 10:15:00,85.81,85.9,85.77,85.82,7121.0,85.81,85.9,85.77,85.82,7121.0
2017-09-27 10:20:00,85.82,85.85,85.63,85.76,14979.0,85.82,85.85,85.63,85.76,14979.0
2017-09-27 10:25:00,85.73,85.74,85.59,85.61,7500.0,85.73,85.74,85.59,85.61,7500.0
2017-09-27 10:30:00,85.6,85.7,85.47,85.47,6404.0,85.6,85.7,85.47,85.47,6404.0
2017-09-27 10:35:00,85.52,85.56,85.31,85.31,8810.0,85.52,85.56,85.31,85.31,8810.0
2017-09-27 10:40:00,85.27,85.29,85.09,85.12,28779.0,85.27,85.29,85.09,85.12,28779.0
2017-09-27 10:45:00,85.11,85.12,84.77,84.77,12639.0,85.11,85.12,84.77,84.77,12639.0
2017-09-27 10:50:00,84.77,84.77,84.37,84.66,120455.0,84.77,84.77,84.37,84.66,120455.0
2017-09-27 10:55:00,84.69,85.02,84.64,84.92,16778.0,84.69,85.02,84.64,84.92,16778.0
2017-09-27 11:00:00,84.92,85.0,84.89,84.89,15000.0,84.92,85.0,84.89,84.89,15000.0
2017-09-27 11:05:00,84.89,85.05,84.88,85.02,7500.0,84.89,85.05,84.88,85.02,7500.0
2017-09-27 11:10:00,85.06,85.13,84.94,85.13,6862.0,85.06,85.13,84.94,85.13,6862.0
2017-09-27 11:15:00,85.18,85.26,85.16,85.21,8402.0,85.18,85.26,85.16,85.21,8402.0
2017-09-27 11:20:00,85.24,85.27,85.15,85.23,6513.0,85.24,85.27,85.15,85.23,6513.0
2017-09-27 11:25:00,85.23,85.31,85.23,85.28,6522.0,85.23,85.31,85.23,85.28,6522.0
2017-09-27 11:30:00,85.26,85.3,85.15,85.15,9773.0,85.26,85.3,85.15,85.15,9773.0
2017-09-27 11:35:00,85.18,85.45,85.18,85.4,16521.0,85.18,85.45,85.18,85.4,16521.0
2017-09-27 11:40:00,85.4,85.63,85.4,85.63,110790.0,85.4,85.63,85.4,85.63,110790.0
2017-09-27 11:45:00,85.61,85.71,85.47,85.47,14270.0,85.61,85.71,85.47,85.47,14270.0
2017-09-27 11:50:00,85.44,85.46,85.36,85.43,9875.0,85.44,85.46,85.36,85.43,9875.0
2017-09-27 11:55:00,85.41,85.47,85.37,85.37,15259.0,85.41,85.47,85.37,85.37,15259.0
2017-09-27 12:00:00,85.39,85.5,85.38,85.48,9430.0,85.39,85.5,85.38,85.48,9430.0
2017-09-27 12:05:00,85.47,85.49,85.4,85.43,4400.0,85.47,85.49,85.4,85.43,4400.0
2017-09-27 12:10:00,85.42,85.5,85.39,85.42,4423.0,85.42,85.5,85.39,85.42,4423.0
2017-09-27 12:15:00,85.41,85.42,85.35,85.42,9472.0,85.41,85.42,85.35,85.42,9472.0
2017-09-27 12:20:00,85.41,85.47,85.25,85.25,9778.0,85.41,85.47,85.25,85.25,9778.0
2017-09-27 12:25:00,85.29,85.41,85.29,85.37,6380.0,85.29,85.41,85.29,85.37,6380.0
2017-09-27 12:30:00,85.35,85.44,85.34,85.4,3910.0,85.35,85.44,85.34,85.4,3910.0
2017-09-27 12:35:00,85.44,85.44,85.37,85.41,4802.0,85.44,85.44,85.37,85.41,4802.0
2017-09-27 12:40:00,85.43,85.45,85.37,85.45,5840.0,85.43,85.45,85.37,85.45,5840.0
2017-09-27 12:45:00,85.44,85.49,85.38,85.39,9141.0,85.44,85.49,85.38,85.39,9141.0
2017-09-27 12:50:00,85.37,85.51,85.37,85.51,4574.0,85.37,85.51,85.37,85.51,4574.0
2017-09-27 12:55:00,85.49,85.49,85.36,85.41,10477.0,85.49,85.49,85.36,85.41,10477.0
2017-09-27 13:00:00,85.41,85.5,85.41,85.48,4872.0,85.41,85.5,85.41,85.48,4872.0
2017-09-27 13:05:00,85.46,85.54,85.46,85.53,5701.0,85.46,85.54,85.46,85.53,5701.0
2017-09-27 13:10:00,85.53,85.64,85.53,85.56,12346.0,85.53,85.64,85.53,85.56,12346.0
2017-09-27 13:15:00,85.55,85.55,85.47,85.47,7501.0,85.55,85.55,85.47,85.47,7501.0
2017-09-27 13:20:00,85.46,85.51,85.42,85.49,7038.0,85.46,85.51,85.42,85.49,7038.0
2017-09-27 13:25:00,85.52,85.66,85.52,85.64,7819.0,85.52,85.66,85.52,85.64,7819.0
2017-09-27 13:30:00,85.66,85.68,85.57,85.6,6279.0,85.66,85.68,85.57,85.6,6279.0
2017-09-27 13:35:00,85.61,85.68,85.58,85.65,6755.0,85.61,85.68,85.58,85.65,6755.0
2017-09-27 13:40:00,85.68,85.75,85.66,85.74,8480.0,85.68,85.75,85.66,85.74,8480.0
2017-09-27 13:45:00,85.75,85.81,85.74,85.78,9665.0,85.75,85.81,85.74,85.78,9665.0
2017-09-27 13:50:00,85.79,85.81,85.74,85.76,15279.0,85.79,85.81,85.74,85.76,15279.0
2017-09-27 13:55:00,85.8,85.92,85.77,85.92,11211.0,85.8,85.92,85.77,85.92,11211.0
2017-09-27 14:00:00,85.94,85.99,85.92,85.96,7813.0,85.94,85.99,85.92,85.96,7813.0
2017-09-27 14:05:00,85.97,86.01,85.96,86.01,36363.0,85.97,86.01,85.96,86.01,36363.0
2017-09-27 14:10:00,85.99,86.15,85.99,86.14,10401.0,85.99,86.15,85.99,86.14,10401.0
2017-09-27 14:15:00,86.15,86.22,86.1,86.12,15628.0,86.15,86.22,86.1,86.12,15628.0
2017-09-27 14:20:00,86.07,86.09,85.98,85.99,10263.0,86.07,86.09,85.98,85.99,10263.0
2017-09-27 14:25:00,85.99,86.0,85.94,85.98,5500.0,85.99,86.0,85.94,85.98,5500.0
2017-09-27 14:30:00,85.98,86.04,85.94,85.94,5803.0,85.98,86.04,85.94,85.94,5803.0
2017-09-27 14:35:00,85.95,85.97,85.89,85.9,5918.0,85.95,85.97,85.89,85.9,5918.0
2017-09-27 14:40:00,85.9,86.01,85.88,86.0,21571.0,85.9,86.01,85.88,86.0,21571.0
2017-09-27 14:45:00,86.0,86.07,85.95,85.95,17470.0,86.0,86.07,85.95,85.95,17470.0
2017-09-27 14:50:00,85.95,85.96,85.91,85.92,9287.0,85.95,85.96,85.91,85.92,9287.0
2017-09-27 14:55:00,85.9,85.93,85.81,85.9,8708.0,85.9,85.93,85.81,85.9,8708.0
2017-09-27 15:00:00,85.89,85.93,85.83,85.84,9924.0,85.89,85.93,85.83,85.84,9924.0
2017-09-27 15:05:00,85.84,85.91,85.82,85.82,10243.0,85.84,85.91,85.82,85.82,10243.0
2017-09-27 15:10:00,85.81,85.81,85.72,85.72,6397.0,85.81,85.81,85.72,85.72,6397.0
2017-09-27 15:15:00,85.75,85.77,85.7,85.76,20112.0,85.75,85.77,85.7,85.76,20112.0
2017-09-27 15:20:00,85.76,85.76,85.68,85.7,21378.0,85.76,85.76,85.68,85.7,21378.0
2017-09-27 15:25:00,85.7,85.71,85.61,85.63,25266.0,85.7,85.71,85.61,85.63,25266.0
2017-09-27 15:30:00,85.62,85.74,85.57,85.72,22993.0,85.62,85.74,85.57,85.72,22993.0
2017-09-27 15:35:00,85.72,85.87,85.69,85.83,17338.0,85.72,85.87,85.69,85.83,17338.0
2017-09-27 15:40:00,85.83,85.85,85.69,85.73,22839.0,85.83,85.85,85.69,85.73,22839.0
2017-09-27 15:45:00,85.71,85.79,85.67,85.68,31297.0,85.71,85.79,85.67,85.68,31297.0
2017-09-27 15:50:00,85.69,85.73,85.65,85.69,38300.0,85.69,85.73,85.65,85.69,38300.0
2017-09-27 15:55:00,85.67,85.73,85.62,85.67,159616.0,85.67,85.73,85.62,85.67,159616.0
2017-09-28 09:30:00,85.13,85.49,85.0,85.15,65926.0,85.13,85.49,85.0,85.15,65926.0
2017-09-28 09:35:00,85.16,85.23,84.82,85.14,21062.0,85.16,85.23,84.82,85.14,21062.0
2017-09-28 09:40:00,85.15,85.26,84.89,85.15,32095.0,85.15,85.26,84.89,85.15,32095.0
2017-09-28 09:45:00,85.06,85.37,85.02,85.32,20959.0,85.06,85.37,85.02,85.32,20959.0
2017-09-28 09:50:00,85.29,85.29,85.14,85.16,46680.0,85.29,85.29,85.14,85.16,46680.0
2017-09-28 09:55:00,85.13,85.14,85.01,85.13,15482.0,85.13,85.14,85.01,85.13,15482.0
2017-09-28 10:00:00,85.16,85.21,85.04,85.17,58765.0,85.16,85.21,85.04,85.17,58765.0
2017-09-28 10:05:00,85.16,85.26,85.09,85.17,21482.0,85.16,85.26,85.09,85.17,21482.0
2017-09-28 10:10:00,85.14,85.36,85.1,85.36,6491.0,85.14,85.36,85.1,85.36,6491.0
2017-09-28 10:15:00,85.34,85.41,85.2,85.24,27068.0,85.34,85.41,85.2,85.24,27068.0
2017-09-28 10:20:00,85.25,85.3,85.17,85.3,22054.0,85.25,85.3,85.17,85.3,22054.0
2017-09-28 10:25:00,85.3,85.31,85.22,85.24,7376.0,85.3,85.31,85.22,85.24,7376.0
2017-09-28 10:30:00,85.27,85.27,85.07,85.14,6458.0,85.27,85.27,85.07,85.14,6458.0
2017-09-28 10:35:00,85.09,85.1,85.02,85.09,11806.0,85.09,85.1,85.02,85.09,11806.0
2017-09-28 10:40:00,85.09,85.18,84.93,84.94,9594.0,85.09,85.18,84.93,84.94,9594.0
2017-09-28 10:45:00,84.98,85.08,84.96,85.0,15519.0,84.98,85.08,84.96,85.0,15519.0
2017-09-28 10:50:00,85.03,85.05,84.99,85.03,3476.0,85.03,85.05,84.99,85.03,3476.0
2017-09-28 10:55:00,85.01,85.01,84.85,84.92,5263.0,85.01,85.01,84.85,84.92,5263.0
2017-09-28 11:00:00,84.94,84.94,84.85,84.89,7369.0,84.94,84.94,84.85,84.89,7369.0
2017-09-28 11:05:00,84.88,84.96,84.81,84.81,13130.0,84.88,84.96,84.81,84.81,13130.0
2017-09-28 11:10:00,84.81,84.81,84.7,84.7,14335.0,84.81,84.81,84.7,84.7,14335.0
2017-09-28 11:15:00,84.71,84.8,84.7,84.71,27260.0,84.71,84.8,84.7,84.71,27260.0
2017-09-28 11:20:00,84.71,84.72,84.65,84.65,6923.0,84.71,84.72,84.65,84.65,6923.0
2017-09-28 11:25:00,84.68,84.79,84.66,84.77,12210.0,84.68,84.79,84.66,84.77,12210.0
2017-09-28 11:30:00,84.81,84.91,84.81,84.91,17907.0,84.81,84.91,84.81,84.91,17907.0
2017-09-28 11:35:00,84.92,84.97,84.88,84.96,12355.0,84.92,84.97,84.88,84.96,12355.0
2017-09-28 11:40:00,84.98,85.12,84.95,85.09,26710.0,84.98,85.12,84.95,85.09,26710.0
2017-09-28 11:45:00,85.11,85.13,85.05,85.07,4047.0,85.11,85.13,85.05,85.07,4047.0
2017-09-28 11:50:00,85.05,85.05,84.86,84.86,9187.0,85.05,85.05,84.86,84.86,9187.0
2017-09-28 11:55:00,84.91,84.97,84.85,84.97,6205.0,84.91,84.97,84.85,84.97,6205.0
2017-09-28 12:00:00,84.98,84.99,84.84,84.9,4500.0,84.98,84.99,84.84,84.9,4500.0
2017-09-28 12:05:00,84.89,84.98,84.86,84.96,4923.0,84.89,84.98,84.86,84.96,4923.0
2017-09-28 12:10:00,84.94,85.04,84.92,85.04,9817.0,84.94,85.04,84.92,85.04,9817.0
2017-09-28 12:15:00,85.07,85.16,85.04,85.14,29002.0,85.07,85.16,85.04,85.14,29002.0
2017-09-28 12:20:00,85.15,85.24,85.14,85.24,23166.0,85.15,85.24,85.14,85.24,23166.0
2017-09-28 12:25:00,85.26,85.51,85.25,85.42,22180.0,85.26,85.51,85.25,85.42,22180.0
2017-09-28 12:30:00,85.46,85.47,85.36,85.4,6900.0,85.46,85.47,85.36,85.4,6900.0
2017-09-28 12:35:00,85.41,85.41,85.34,85.34,2557.0,85.41,85.41,85.34,85.34,2557.0
2017-09-28 12:40:00,85.32,85.35,85.27,85.32,7385.0,85.32,85.35,85.27,85.32,7385.0
2017-09-28 12:45:00,85.34,85.39,85.26,85.29,16205.0,85.34,85.39,85.26,85.29,16205.0
2017-09-28 12:50:00,85.26,85.31,85.25,85.31,19860.0,85.26,85.31,85.25,85.31,19860.0
2017-09-28 12:55:00,85.32,85.42,85.31,85.41,10512.0,85.32,85.42,85.31,85.41,10512.0
2017-09-28 13:00:00,85.43,85.44,85.32,85.33,8303.0,85.43,85.44,85.32,85.33,8303.0
2017-09-28 13:05:00,85.33,85.38,85.26,85.26,11609.0,85.33,85.38,85.26,85.26,11609.0
2017-09-28 13:10:00,85.26,85.36,85.25,85.33,9167.0,85.26,85.36,85.25,85.33,9167.0
2017-09-28 13:15:00,85.34,85.38,85.31,85.35,6100.0,85.34,85.38,85.31,85.35,6100.0
2017-09-28 13:20:00,85.31,85.35,85.31,85.32,7749.0,85.31,85.35,85.31,85.32,7749.0
2017-09-28 13:25:00,85.33,85.35,85.29,85.34,4984.0,85.33,85.35,85.29,85.34,4984.0
2017-09-28 13:30:00,85.35,85.37,85.31,85.35,5946.0,85.35,85.37,85.31,85.35,5946.0
2017-09-28 13:35:00,85.34,85.36,85.3,85.34,3555.0,85.34,85.36,85.3,85.34,3555.0
2017-09-28 13:40:00,85.33,85.36,85.32,85.32,5192.0,85.33,85.36,85.32,85.32,5192.0
2017-09-28 13:45:00,85.32,85.4,85.31,85.4,18577.0,85.32,85.4,85.31,85.4,18577.0
2017-09-28 13:50:00,85.38,85.38,85.34,85.35,6633.0,85.38,85.38,85.34,85.35,6633.0
2017-09-28 13:55:00,85.35,85.36,85.32,85.32,14450.0,85.35,85.36,85.32,85.32,14450.0
2017-09-28 14:00:00,85.33,85.35,85.31,85.34,5613.0,85.33,85.35,85.31,85.34,5613.0
2017-09-28 14:05:00,85.34,85.35,85.33,85.33,6700.0,85.34,85.35,85.33,85.33,6700.0
2017-09-28 14:10:00,85.33,85.36,85.28,85.33,26634.0,85.33,85.36,85.28,85.33,26634.0
2017-09-28 14:15:00,85.33,85.42,85.3,85.42,26398.0,85.33,85.42,85.3,85.42,26398.0
2017-09-28 14:20:00,85.43,85.52,85.41,85.47,12963.0,85.43,85.52,85.41,85.47,12963.0
2017-09-28 14:25:00,85.47,85.53,85.42,85.42,8790.0,85.47,85.53,85.42,85.42,8790.0
2017-09-28 14:30:00,85.43,85.45,85.41,85.44,15791.0,85.43,85.45,85.41,85.44,15791.0
2017-09-28 14:35:00,85.42,85.45,85.39,85.43,13336.0,85.42,85.45,85.39,85.43,13336.0
2017-09-28 14:40:00,85.42,85.46,85.41,85.43,14509.0,85.42,85.46,85.41,85.43,14509.0
2017-09-28 14:45:00,85.43,85.48,85.38,85.47,31580.0,85.43,85.48,85.38,85.47,31580.0
2017-09-28 14:50:00,85.48,85.49,85.44,85.48,8641.0,85.48,85.49,85.44,85.48,8641.0
2017-09-28 14:55:00,85.46,85.48,85.37,85.39,22983.0,85.46,85.48,85.37,85.39,22983.0
2017-09-28 15:00:00,85.39,85.56,85.39,85.56,13812.0,85.39,85.56,85.39,85.56,13812.0
2017-09-28 15:05:00,85.56,85.58,85.5,85.58,13355.0,85.56,85.58,85.5,85.58,13355.0
2017-09-28 15:10:00,85.59,85.61,85.54,85.56,9642.0,85.59,85.61,85.54,85.56,9642.0
2017-09-28 15:15:00,85.56,85.61,85.56,85.58,13417.0,85.56,85.61,85.56,85.58,13417.0
2017-09-28 15:20:00,85.59,85.61,85.5,85.51,16356.0,85.59,85.61,85.5,85.51,16356.0
2017-09-28 15:25:00,85.51,85.58,85.5,85.58,13795.0,85.51,85.58,85.5,85.58,13795.0
2017-09-28 15:30:00,85.58,85.77,85.58,85.69,50786.0,85.58,85.77,85.58,85.69,50786.0
2017-09-28 15:35:00,85.7,85.7,85.52,85.62,51719.0,85.7,85.7,85.52,85.62,51719.0
2017-09-28 15:40:00,85.62,85.77,85.6,85.77,26344.0,85.62,85.77,85.6,85.77,26344.0
2017-09-28 15:45:00,85.77,85.82,85.66,85.75,61015.0,85.77,85.82,85.66,85.75,61015.0
2017-09-28 15:50:00,85.74,85.77,85.67,85.69,56080.0,85.74,85.77,85.67,85.69,56080.0
2017-09-28 15:55:00,85.69,85.75,85.63,85.69,108361.0,85.69,85.75,85.63,85.69,108361.0
2017-09-29 09:30:00,85.68,86.31,85.68,86.23,20349.0,85.68,86.31,85.68,86.23,20349.0
2017-09-29 09:35:00,86.27,86.33,85.89,86.01,18500.0,86.27,86.33,85.89,86.01,18500.0
2017-09-29 09:40:00,85.98,86.57,85.92,86.56,35274.0,85.98,86.57,85.92,86.56,35274.0
2017-09-29 09:45:00,86.58,86.64,86.49,86.63,37847.0,86.58,86.64,86.49,86.63,37847.0
2017-09-29 09:50:00,86.66,86.7,86.5,86.64,23728.0,86.66,86.7,86.5,86.64,23728.0
2017-09-29 09:55:00,86.64,86.88,86.57,86.81,18822.0,86.64,86.88,86.57,86.81,18822.0
2017-09-29 10:00:00,86.83,86.87,86.56,86.62,32163.0,86.83,86.87,86.56,86.62,32163.0
2017-09-29 10:05:00,86.61,86.66,86.46,86.59,10695.0,86.61,86.66,86.46,86.59,10695.0
2017-09-29 10:10:00,86.57,86.68,86.5,86.58,8059.0,86.57,86.68,86.5,86.58,8059.0
2017-09-29 10:15:00,86.59,86.64,86.52,86.58,9836.0,86.59,86.64,86.52,86.58,9836.0
2017-09-29 10:20:00,86.6,86.67,86.52,86.58,17758.0,86.6,86.67,86.52,86.58,17758.0
2017-09-29 10:25:00,86.6,86.62,86.56,86.58,15672.0,86.6,86.62,86.56,86.58,15672.0
2017-09-29 10:30:00,86.61,86.85,86.59,86.83,26378.0,86.61,86.85,86.59,86.83,26378.0
2017-09-29 10:35:00,86.81,86.81,86.69,86.81,10149.0,86.81,86.81,86.69,86.81,10149.0
2017-09-29 10:40:00,86.81,86.85,86.76,86.78,9879.0,86.81,86.85,86.76,86.78,9879.0
2017-09-29 10:45:00,86.77,86.92,86.77,86.9,13211.0,86.77,86.92,86.77,86.9,13211.0
2017-09-29 10:50:00,86.89,86.91,86.79,86.88,7124.0,86.89,86.91,86.79,86.88,7124.0
2017-09-29 10:55:00,86.89,86.9,86.69,86.72,7710.0,86.89,86.9,86.69,86.72,7710.0
2017-09-29 11:00:00,86.69,86.74,86.67,86.7,13753.0,86.69,86.74,86.67,86.7,13753.0
2017-09-29 11:05:00,86.69,86.69,86.58,86.58,6599.0,86.69,86.69,86.58,86.58,6599.0
2017-09-29 11:10:00,86.58,86.58,86.5,86.53,7400.0,86.58,86.58,86.5,86.53,7400.0
2017-09-29 11:15:00,86.54,86.66,86.53,86.66,12357.0,86.54,86.66,86.53,86.66,12357.0
2017-09-29 11:20:00,86.65,86.8,86.65,86.73,7894.0,86.65,86.8,86.65,86.73,7894.0
2017-09-29 11:25:00,86.64,86.65,86.59,86.6,8626.0,86.64,86.65,86.59,86.6,8626.0
2017-09-29 11:30:00,86.6,86.67,86.6,86.67,4047.0,86.6,86.67,86.6,86.67,4047.0
2017-09-29 11:35:00,86.69,86.88,86.69,86.77,18186.0,86.69,86.88,86.69,86.77,18186.0
2017-09-29 11:40:00,86.79,86.88,86.79,86.85,7376.0,86.79,86.88,86.79,86.85,7376.0
2017-09-29 11:45:00,86.86,86.95,86.85,86.95,17196.0,86.86,86.95,86.85,86.95,17196.0
2017-09-29 11:50:00,86.92,87.11,86.9,87.1,21429.0,86.92,87.11,86.9,87.1,21429.0
2017-09-29 11:55:00,87.1,87.18,87.09,87.13,12177.0,87.1,87.18,87.09,87.13,12177.0
2017-09-29 12:00:00,87.15,87.15,87.09,87.09,18893.0,87.15,87.15,87.09,87.09,18893.0
2017-09-29 12:05:00,87.09,87.1,86.99,87.02,5389.0,87.09,87.1,86.99,87.02,5389.0
2017-09-29 12:10:00,87.0,87.11,87.0,87.06,9703.0,87.0,87.11,87.0,87.06,9703.0
2017-09-29 12:15:00,87.06,87.08,86.95,86.95,9121.0,87.06,87.08,86.95,86.95,9121.0
2017-09-29 12:20:00,86.95,87.01,86.94,87.01,7562.0,86.95,87.01,86.94,87.01,7562.0
2017-09-29 12:25:00,87.0,87.06,86.99,87.06,11549.0,87.0,87.06,86.99,87.06,11549.0
2017-09-29 12:30:00,87.04,87.06,86.95,86.97,11307.0,87.04,87.06,86.95,86.97,11307.0
2017-09-29 12:35:00,86.97,87.01,86.88,86.91,14437.0,86.97,87.01,86.88,86.91,14437.0
2017-09-29 12:40:00,86.9,86.93,86.85,86.89,13610.0,86.9,86.93,86.85,86.89,13610.0
2017-09-29 12:45:00,86.86,86.86,86.73,86.73,3874.0,86.86,86.86,86.73,86.73,3874.0
2017-09-29 12:50:00,86.72,86.73,86.66,86.66,7517.0,86.72,86.73,86.66,86.66,7517.0
2017-09-29 12:55:00,86.67,86.71,86.63,86.71,12057.0,86.67,86.71,86.63,86.71,12057.0
2017-09-29 13:00:00,86.7,86.84,86.69,86.84,3985.0,86.7,86.84,86.69,86.84,3985.0
2017-09-29 13:05:00,86.81,87.01,86.81,86.95,25079.0,86.81,87.01,86.81,86.95,25079.0
2017-09-29 13:10:00,86.93,87.04,86.93,87.02,8120.0,86.93,87.04,86.93,87.02,8120.0
2017-09-29 13:15:00,87.0,87.02,86.92,86.94,7099.0,87.0,87.02,86.92,86.94,7099.0
2017-09-29 13:20:00,86.95,86.98,86.92,86.96,6100.0,86.95,86.98,86.92,86.96,6100.0
2017-09-29 13:25:00,86.97,87.07,86.96,87.05,10766.0,86.97,87.07,86.96,87.05,10766.0
2017-09-29 13:30:00,87.05,87.1,87.04,87.09,10257.0,87.05,87.1,87.04,87.09,10257.0
2017-09-29 13:35:00,87.08,87.1,86.99,87.04,7339.0,87.08,87.1,86.99,87.04,7339.0
2017-09-29 13:40:00,87.03,87.04,86.95,87.04,10615.0,87.03,87.04,86.95,87.04,10615.0
2017-09-29 13:45:00,87.04,87.05,86.96,86.98,5125.0,87.04,87.05,86.96,86.98,5125.0
2017-09-29 13:50:00,86.98,87.03,86.92,87.03,6771.0,86.98,87.03,86.92,87.03,6771.0
2017-09-29 13:55:00,87.05,87.08,87.0,87.07,6130.0,87.05,87.08,87.0,87.07,6130.0
2017-09-29 14:00:00,87.07,87.13,87.05,87.08,15523.0,87.07,87.13,87.05,87.08,15523.0
2017-09-29 14:05:00,87.08,87.08,87.01,87.02,7093.0,87.08,87.08,87.01,87.02,7093.0
2017-09-29 14:10:00,87.03,87.05,86.99,86.99,13468.0,87.03,87.05,86.99,86.99,13468.0
2017-09-29 14:15:00,86.98,87.11,86.98,87.08,16362.0,86.98,87.11,86.98,87.08,16362.0
2017-09-29 14:20:00,87.08,87.14,87.03,87.13,50905.0,87.08,87.14,87.03,87.13,50905.0
2017-09-29 14:25:00,87.12,87.13,87.03,87.04,22094.0,87.12,87.13,87.03,87.04,22094.0
2017-09-29 14:30:00,87.03,87.1,87.03,87.1,7648.0,87.03,87.1,87.03,87.1,7648.0
2017-09-29 14:35:00,87.1,87.1,86.86,86.93,19118.0,87.1,87.1,86.86,86.93,19118.0
2017-09-29 14:40:00,86.93,86.98,86.92,86.96,14273.0,86.93,86.98,86.92,86.96,14273.0
2017-09-29 14:45:00,86.96,87.0,86.95,86.99,4846.0,86.96,87.0,86.95,86.99,4846.0
2017-09-29 14:50:00,86.98,87.03,86.97,87.03,7591.0,86.98,87.03,86.97,87.03,7591.0
2017-09-29 14:55:00,87.04,87.08,87.02,87.06,12422.0,87.04,87.08,87.02,87.06,12422.0
2017-09-29 15:00:00,87.06,87.15,87.03,87.15,35464.0,87.06,87.15,87.03,87.15,35464.0
2017-09-29 15:05:00,87.15,87.17,87.12,87.15,13264.0,87.15,87.17,87.12,87.15,13264.0
2017-09-29 15:10:00,87.16,87.19,87.12,87.12,14561.0,87.16,87.19,87.12,87.12,14561.0
2017-09-29 15:15:00,87.12,87.13,87.05,87.08,13298.0,87.12,87.13,87.05,87.08,13298.0
2017-09-29 15:20:00,87.09,87.12,87.08,87.08,10611.0,87.09,87.12,87.08,87.08,10611.0
2017-09-29 15:25:00,87.07,87.08,86.98,86.98,13145.0,87.07,87.08,86.98,86.98,13145.0
2017-09-29 15:30:00,86.97,87.03,86.93,86.95,16162.0,86.97,87.03,86.93,86.95,16162.0
2017-09-29 15:35:00,86.95,86.97,86.86,86.93,15634.0,86.95,86.97,86.86,86.93,15634.0
2017-09-29 15:40:00,86.93,86.93,86.79,86.81,34252.0,86.93,86.93,86.79,86.81,34252.0
2017-09-29 15:45:00,86.82,86.89,86.8,86.8,50945.0,86.82,86.89,86.8,86.8,50945.0
2017-09-29 15:50:00,86.81,86.89,86.8,86.87,60429.0,86.81,86.89,86.8,86.87,60429.0
2017-09-29 15:55:00,86.87,86.87,86.78,86.83,137582.0,86.87,86.87,86.78,86.83,137582.0
2017-10-02 09:30:00,86.6,86.79,86.23,86.58,64338.0,86.6,86.79,86.23,86.58,64338.0
2017-10-02 09:35:00,86.63,86.64,86.44,86.63,17028.0,86.63,86.64,86.44,86.63,17028.0
2017-10-02 09:40:00,86.66,86.75,86.47,86.53,73805.0,86.66,86.75,86.47,86.53,73805.0
2017-10-02 09:45:00,86.49,86.55,86.18,86.34,20068.0,86.49,86.55,86.18,86.34,20068.0
2017-10-02 09:50:00,86.31,86.57,86.29,86.54,10880.0,86.31,86.57,86.29,86.54,10880.0
2017-10-02 09:55:00,86.56,86.57,86.36,86.42,14617.0,86.56,86.57,86.36,86.42,14617.0
2017-10-02 10:00:00,86.43,86.63,86.42,86.58,13671.0,86.43,86.63,86.42,86.58,13671.0
2017-10-02 10:05:00,86.58,86.62,86.51,86.53,7400.0,86.58,86.62,86.51,86.53,7400.0
2017-10-02 10:10:00,86.54,86.72,86.54,86.7,7037.0,86.54,86.72,86.54,86.7,7037.0
2017-10-02 10:15:00,86.7,86.79,86.66,86.72,8490.0,86.7,86.79,86.66,86.72,8490.0
2017-10-02 10:20:00,86.72,86.92,86.69,86.87,13911.0,86.72,86.92,86.69,86.87,13911.0
2017-10-02 10:25:00,86.87,86.9,86.73,86.73,17205.0,86.87,86.9,86.73,86.73,17205.0
2017-10-02 10:30:00,86.74,86.83,86.6,86.62,10087.0,86.74,86.83,86.6,86.62,10087.0
2017-10-02 10:35:00,86.62,86.79,86.61,86.79,18003.0,86.62,86.79,86.61,86.79,18003.0
2017-10-02 10:40:00,86.82,86.83,86.72,86.76,11166.0,86.82,86.83,86.72,86.76,11166.0
2017-10-02 10:45:00,86.78,86.83,86.71,86.77,6565.0,86.78,86.83,86.71,86.77,6565.0
2017-10-02 10:50:00,86.77,86.77,86.6,86.61,11601.0,86.77,86.77,86.6,86.61,11601.0
2017-10-02 10:55:00,86.63,86.65,86.55,86.56,11120.0,86.63,86.65,86.55,86.56,11120.0
2017-10-02 11:00:00,86.58,86.64,86.54,86.54,3788.0,86.58,86.64,86.54,86.54,3788.0
2017-10-02 11:05:00,86.5,86.52,86.39,86.4,6148.0,86.5,86.52,86.39,86.4,6148.0
2017-10-02 11:10:00,86.42,86.46,86.41,86.42,8729.0,86.42,86.46,86.41,86.42,8729.0
2017-10-02 11:15:00,86.42,86.43,86.32,86.35,10519.0,86.42,86.43,86.32,86.35,10519.0
2017-10-02 11:20:00,86.36,86.53,86.33,86.53,19176.0,86.36,86.53,86.33,86.53,19176.0
2017-10-02 11:25:00,86.51,86.58,86.51,86.53,11028.0,86.51,86.58,86.51,86.53,11028.0
2017-10-02 11:30:00,86.53,86.68,86.46,86.65,24805.0,86.53,86.68,86.46,86.65,24805.0
2017-10-02 11:35:00,86.64,86.7,86.55,86.66,9922.0,86.64,86.7,86.55,86.66,9922.0
2017-10-02 11:40:00,86.67,86.68,86.55,86.56,24213.0,86.67,86.68,86.55,86.56,24213.0
2017-10-02 11:45:00,86.56,86.64,86.54,86.63,28614.0,86.56,86.64,86.54,86.63,28614.0
2017-10-02 11:50:00,86.61,86.65,86.36,86.37,53623.0,86.61,86.65,86.36,86.37,53623.0
2017-10-02 11:55:00,86.36,86.57,86.35,86.52,23147.0,86.36,86.57,86.35,86.52,23147.0
2017-10-02 12:00:00,86.5,86.68,86.49,86.66,17639.0,86.5,86.68,86.49,86.66,17639.0
2017-10-02 12:05:00,86.63,86.68,86.58,86.59,10102.0,86.63,86.68,86.58,86.59,10102.0
2017-10-02 12:10:00,86.57,86.7,86.57,86.69,7698.0,86.57,86.7,86.57,86.69,7698.0
2017-10-02 12:15:00,86.69,86.72,86.66,86.72,9557.0,86.69,86.72,86.66,86.72,9557.0
2017-10-02 12:20:00,86.69,86.71,86.6,86.6,10264.0,86.69,86.71,86.6,86.6,10264.0
2017-10-02 12:25:00,86.63,86.63,86.54,86.6,5900.0,86.63,86.63,86.54,86.6,5900.0
2017-10-02 12:30:00,86.59,86.64,86.55,86.62,7830.0,86.59,86.64,86.55,86.62,7830.0
2017-10-02 12:35:00,86.59,86.67,86.58,86.64,3442.0,86.59,86.67,86.58,86.64,3442.0
2017-10-02 12:40:00,86.64,86.7,86.56,86.58,31300.0,86.64,86.7,86.56,86.58,31300.0
2017-10-02 12:45:00,86.56,86.62,86.54,86.54,6762.0,86.56,86.62,86.54,86.54,6762.0
2017-10-02 12:50:00,86.54,86.54,86.46,86.5,5131.0,86.54,86.54,86.46,86.5,5131.0
2017-10-02 12:55:00,86.51,86.51,86.37,86.41,7820.0,86.51,86.51,86.37,86.41,7820.0
2017-10-02 13:00:00,86.37,86.56,86.37,86.56,36202.0,86.37,86.56,86.37,86.56,36202.0
2017-10-02 13:05:00,86.57,86.57,86.45,86.45,2096.0,86.57,86.57,86.45,86.45,2096.0
2017-10-02 13:10:00,86.48,86.49,86.31,86.33,9057.0,86.48,86.49,86.31,86.33,9057.0
2017-10-02 13:15:00,86.31,86.48,86.3,86.45,13431.0,86.31,86.48,86.3,86.45,13431.0
2017-10-02 13:20:00,86.46,86.46,86.4,86.42,2200.0,86.46,86.46,86.4,86.42,2200.0
2017-10-02 13:25:00,86.42,86.55,86.42,86.5,3300.0,86.42,86.55,86.42,86.5,3300.0
2017-10-02 13:30:00,86.51,86.56,86.49,86.55,2892.0,86.51,86.56,86.49,86.55,2892.0
2017-10-02 13:35:00,86.55,86.55,86.46,86.46,2000.0,86.55,86.55,86.46,86.46,2000.0
2017-10-02 13:40:00,86.46,86.49,86.42,86.47,4077.0,86.46,86.49,86.42,86.47,4077.0
2017-10-02 13:45:00,86.49,86.54,86.49,86.5,4667.0,86.49,86.54,86.49,86.5,4667.0
2017-10-02 13:50:00,86.47,86.53,86.43,86.53,6002.0,86.47,86.53,86.43,86.53,6002.0
2017-10-02 13:55:00,86.53,86.57,86.49,86.49,4249.0,86.53,86.57,86.49,86.49,4249.0
2017-10-02 14:00:00,86.51,86.51,86.43,86.47,3515.0,86.51,86.51,86.43,86.47,3515.0
2017-10-02 14:05:00,86.48,86.53,86.44,86.53,10303.0,86.48,86.53,86.44,86.53,10303.0
2017-10-02 14:10:00,86.49,86.49,86.37,86.44,9496.0,86.49,86.49,86.37,86.44,9496.0
2017-10-02 14:15:00,86.45,86.46,86.42,86.44,2700.0,86.45,86.46,86.42,86.44,2700.0
2017-10-02 14:20:00,86.46,86.46,86.4,86.43,3054.0,86.46,86.46,86.4,86.43,3054.0
2017-10-02 14:25:00,86.4,86.41,86.37,86.4,13421.0,86.4,86.41,86.37,86.4,13421.0
2017-10-02 14:30:00,86.39,86.46,86.38,86.44,10784.0,86.39,86.46,86.38,86.44,10784.0
2017-10-02 14:35:00,86.43,86.5,86.42,86.5,4521.0,86.43,86.5,86.42,86.5,4521.0
2017-10-02 14:40:00,86.53,86.58,86.47,86.47,7259.0,86.53,86.58,86.47,86.47,7259.0
2017-10-02 14:45:00,86.49,86.51,86.43,86.46,4476.0,86.49,86.51,86.43,86.46,4476.0
2017-10-02 14:50:00,86.47,86.48,86.36,86.4,7831.0,86.47,86.48,86.36,86.4,7831.0
2017-10-02 14:55:00,86.39,86.43,86.38,86.4,5077.0,86.39,86.43,86.38,86.4,5077.0
2017-10-02 15:00:00,86.41,86.46,86.37,86.45,14900.0,86.41,86.46,86.37,86.45,14900.0
2017-10-02 15:05:00,86.46,86.54,86.46,86.52,5593.0,86.46,86.54,86.46,86.52,5593.0
2017-10-02 15:10:00,86.56,86.56,86.46,86.48,13689.0,86.56,86.56,86.46,86.48,13689.0
2017-10-02 15:15:00,86.48,86.52,86.46,86.51,4699.0,86.48,86.52,86.46,86.51,4699.0
2017-10-02 15:20:00,86.51,86.56,86.51,86.52,10577.0,86.51,86.56,86.51,86.52,10577.0
2017-10-02 15:25:00,86.51,86.53,86.44,86.44,7524.0,86.51,86.53,86.44,86.44,7524.0
2017-10-02 15:30:00,86.44,86.5,86.43,86.49,29115.0,86.44,86.5,86.43,86.49,29115.0
2017-10-02 15:35:00,86.53,86.53,86.45,86.48,10407.0,86.53,86.53,86.45,86.48,10407.0
2017-10-02 15:40:00,86.48,86.48,86.43,86.47,13623.0,86.48,86.48,86.43,86.47,13623.0
2017-10-02 15:45:00,86.47,86.49,86.39,86.48,32817.0,86.47,86.49,86.39,86.48,32817.0
2017-10-02 15:50:00,86.49,86.49,86.36,86.39,54966.0,86.49,86.49,86.36,86.39,54966.0
2017-10-02 15:55:00,86.39,86.48,86.35,86.47,73876.0,86.39,86.48,86.35,86.47,73876.0
2017-10-03 09:30:00,86.75,87.36,86.42,87.24,51981.0,86.75,87.36,86.42,87.24,51981.0
2017-10-03 09:35:00,87.17,87.35,86.93,87.01,53932.0,87.17,87.35,86.93,87.01,53932.0
2017-10-03 09:40:00,87.06,87.17,86.98,86.98,59409.0,87.06,87.17,86.98,86.98,59409.0
2017-10-03 09:45:00,87.07,87.13,86.96,87.06,41151.0,87.07,87.13,86.96,87.06,41151.0
2017-10-03 09:50:00,87.06,87.37,87.03,87.18,105528.0,87.06,87.37,87.03,87.18,105528.0
2017-10-03 09:55:00,87.18,87.35,87.03,87.1,30017.0,87.18,87.35,87.03,87.1,30017.0
2017-10-03 10:00:00,87.09,87.19,86.98,86.98,20388.0,87.09,87.19,86.98,86.98,20388.0
2017-10-03 10:05:00,86.97,87.05,86.91,86.93,10177.0,86.97,87.05,86.91,86.93,10177.0
2017-10-03 10:10:00,86.95,86.98,86.89,86.89,8278.0,86.95,86.98,86.89,86.89,8278.0
2017-10-03 10:15:00,86.9,86.95,86.8,86.91,19506.0,86.9,86.95,86.8,86.91,19506.0
2017-10-03 10:20:00,86.91,87.04,86.9,87.0,14481.0,86.91,87.04,86.9,87.0,14481.0
2017-10-03 10:25:00,86.97,87.05,86.96,86.98,15071.0,86.97,87.05,86.96,86.98,15071.0
2017-10-03 10:30:00,86.98,87.03,86.92,86.92,9978.0,86.98,87.03,86.92,86.92,9978.0
2017-10-03 10:35:00,86.94,86.94,86.79,86.8,5638.0,86.94,86.94,86.79,86.8,5638.0
2017-10-03 10:40:00,86.79,86.82,86.76,86.8,10812.0,86.79,86.82,86.76,86.8,10812.0
2017-10-03 10:45:00,86.81,86.85,86.78,86.78,13072.0,86.81,86.85,86.78,86.78,13072.0
2017-10-03 10:50:00,86.77,86.79,86.65,86.66,7132.0,86.77,86.79,86.65,86.66,7132.0
2017-10-03 10:55:00,86.68,86.73,86.64,86.65,8152.0,86.68,86.73,86.64,86.65,8152.0
2017-10-03 11:00:00,86.64,86.68,86.6,86.6,6150.0,86.64,86.68,86.6,86.6,6150.0
2017-10-03 11:05:00,86.61,86.62,86.47,86.47,9200.0,86.61,86.62,86.47,86.47,9200.0
2017-10-03 11:10:00,86.47,86.48,86.43,86.46,11247.0,86.47,86.48,86.43,86.46,11247.0
2017-10-03 11:15:00,86.45,86.47,86.36,86.37,9620.0,86.45,86.47,86.36,86.37,9620.0
2017-10-03 11:20:00,86.38,86.53,86.38,86.51,5222.0,86.38,86.53,86.38,86.51,5222.0
2017-10-03 11:25:00,86.5,86.69,86.48,86.65,29870.0,86.5,86.69,86.48,86.65,29870.0
2017-10-03 11:30:00,86.64,86.67,86.57,86.65,3500.0,86.64,86.67,86.57,86.65,3500.0
2017-10-03 11:35:00,86.66,86.69,86.59,86.67,8029.0,86.66,86.69,86.59,86.67,8029.0
2017-10-03 11:40:00,86.67,86.67,86.56,86.6,12430.0,86.67,86.67,86.56,86.6,12430.0
2017-10-03 11:45:00,86.59,86.65,86.56,86.57,13951.0,86.59,86.65,86.56,86.57,13951.0
2017-10-03 11:50:00,86.59,86.66,86.59,86.64,10968.0,86.59,86.66,86.59,86.64,10968.0
2017-10-03 11:55:00,86.66,86.68,86.63,86.63,2325.0,86.66,86.68,86.63,86.63,2325.0
2017-10-03 12:00:00,86.6,86.66,86.6,86.63,1800.0,86.6,86.66,86.6,86.63,1800.0
2017-10-03 12:05:00,86.66,86.77,86.6,86.77,9266.0,86.66,86.77,86.6,86.77,9266.0
2017-10-03 12:10:00,86.78,86.82,86.75,86.81,3600.0,86.78,86.82,86.75,86.81,3600.0
2017-10-03 12:15:00,86.82,86.9,86.8,86.85,22387.0,86.82,86.9,86.8,86.85,22387.0
2017-10-03 12:20:00,86.87,86.87,86.73,86.74,6364.0,86.87,86.87,86.73,86.74,6364.0
2017-10-03 12:25:00,86.73,86.81,86.72,86.81,5749.0,86.73,86.81,86.72,86.81,5749.0
2017-10-03 12:30:00,86.81,86.84,86.79,86.79,10153.0,86.81,86.84,86.79,86.79,10153.0
2017-10-03 12:35:00,86.75,86.81,86.74,86.81,8647.0,86.75,86.81,86.74,86.81,8647.0
2017-10-03 12:40:00,86.78,86.84,86.78,86.81,5698.0,86.78,86.84,86.78,86.81,5698.0
2017-10-03 12:45:00,86.81,86.86,86.78,86.81,6525.0,86.81,86.86,86.78,86.81,6525.0
2017-10-03 12:50:00,86.84,86.86,86.78,86.84,16113.0,86.84,86.86,86.78,86.84,16113.0
2017-10-03 12:55:00,86.82,86.9,86.81,86.9,11146.0,86.82,86.9,86.81,86.9,11146.0
2017-10-03 13:00:00,86.91,86.96,86.9,86.91,11149.0,86.91,86.96,86.9,86.91,11149.0
2017-10-03 13:05:00,86.91,86.93,86.88,86.88,9000.0,86.91,86.93,86.88,86.88,9000.0
2017-10-03 13:10:00,86.88,86.89,86.87,86.89,13000.0,86.88,86.89,86.87,86.89,13000.0
2017-10-03 13:15:00,86.89,86.89,86.82,86.82,6007.0,86.89,86.89,86.82,86.82,6007.0
2017-10-03 13:20:00,86.84,86.91,86.83,86.9,8221.0,86.84,86.91,86.83,86.9,8221.0
2017-10-03 13:25:00,86.92,86.99,86.91,86.94,20679.0,86.92,86.99,86.91,86.94,20679.0
2017-10-03 13:30:00,86.94,86.97,86.91,86.94,12523.0,86.94,86.97,86.91,86.94,12523.0
2017-10-03 13:35:00,86.94,86.94,86.81,86.86,6366.0,86.94,86.94,86.81,86.86,6366.0
2017-10-03 13:40:00,86.86,86.89,86.85,86.86,5046.0,86.86,86.89,86.85,86.86,5046.0
2017-10-03 13:45:00,86.87,86.92,86.86,86.89,5362.0,86.87,86.92,86.86,86.89,5362.0
2017-10-03 13:50:00,86.88,86.89,86.83,86.87,10983.0,86.88,86.89,86.83,86.87,10983.0
2017-10-03 13:55:00,86.86,86.92,86.86,86.92,4903.0,86.86,86.92,86.86,86.92,4903.0
2017-10-03 14:00:00,86.94,87.09,86.92,87.02,15023.0,86.94,87.09,86.92,87.02,15023.0
2017-10-03 14:05:00,87.02,87.02,86.89,86.92,22550.0,87.02,87.02,86.89,86.92,22550.0
2017-10-03 14:10:00,86.9,86.97,86.9,86.94,4813.0,86.9,86.97,86.9,86.94,4813.0
2017-10-03 14:15:00,86.94,87.01,86.92,87.01,5803.0,86.94,87.01,86.92,87.01,5803.0
2017-10-03 14:20:00,87.01,87.05,86.92,86.93,6390.0,87.01,87.05,86.92,86.93,6390.0
2017-10-03 14:25:00,86.92,86.99,86.92,86.99,6659.0,86.92,86.99,86.92,86.99,6659.0
2017-10-03 14:30:00,86.98,87.09,86.97,87.04,17783.0,86.98,87.09,86.97,87.04,17783.0
2017-10-03 14:35:00,87.03,87.09,86.99,87.04,19828.0,87.03,87.09,86.99,87.04,19828.0
2017-10-03 14:40:00,87.02,87.03,86.9,86.91,25600.0,87.02,87.03,86.9,86.91,25600.0
2017-10-03 14:45:00,86.92,86.97,86.9,86.9,8150.0,86.92,86.97,86.9,86.9,8150.0
2017-10-03 14:50:00,86.86,86.87,86.81,86.86,2850.0,86.86,86.87,86.81,86.86,2850.0
2017-10-03 14:55:00,86.86,86.92,86.84,86.86,2687.0,86.86,86.92,86.84,86.86,2687.0
2017-10-03 15:00:00,86.84,86.88,86.82,86.88,6643.0,86.84,86.88,86.82,86.88,6643.0
2017-10-03 15:05:00,86.88,86.88,86.81,86.81,7076.0,86.88,86.88,86.81,86.81,7076.0
2017-10-03 15:10:00,86.81,86.88,86.73,86.77,24227.0,86.81,86.88,86.73,86.77,24227.0
2017-10-03 15:15:00,86.79,86.83,86.77,86.77,6629.0,86.79,86.83,86.77,86.77,6629.0
2017-10-03 15:20:00,86.79,86.85,86.78,86.8,10900.0,86.79,86.85,86.78,86.8,10900.0
2017-10-03 15:25:00,86.8,86.88,86.79,86.86,34063.0,86.8,86.88,86.79,86.86,34063.0
2017-10-03 15:30:00,86.85,86.85,86.72,86.75,19100.0,86.85,86.85,86.72,86.75,19100.0
2017-10-03 15:35:00,86.75,86.78,86.7,86.78,19533.0,86.75,86.78,86.7,86.78,19533.0
2017-10-03 15:40:00,86.79,86.79,86.68,86.71,13814.0,86.79,86.79,86.68,86.71,13814.0
2017-10-03 15:45:00,86.7,86.77,86.67,86.7,21529.0,86.7,86.77,86.67,86.7,21529.0
2017-10-03 15:50:00,86.7,86.8,86.69,86.79,53847.0,86.7,86.8,86.69,86.79,53847.0
2017-10-03 15:55:00,86.79,86.84,86.77,86.83,37373.0,86.79,86.84,86.77,86.83,37373.0
2017-10-04 09:30:00,88.0,89.4,87.62,88.89,196058.0,88.0,89.4,87.62,88.89,196058.0
2017-10-04 09:35:00,88.87,88.99,88.5,88.59,162161.0,88.87,88.99,88.5,88.59,162161.0
2017-10-04 09:40:00,88.59,88.63,88.09,88.34,75698.0,88.59,88.63,88.09,88.34,75698.0
2017-10-04 09:45:00,88.34,88.45,88.25,88.29,23818.0,88.34,88.45,88.25,88.29,23818.0
2017-10-04 09:50:00,88.29,88.34,87.91,88.01,35002.0,88.29,88.34,87.91,88.01,35002.0
2017-10-04 09:55:00,88.02,88.41,87.99,88.41,37114.0,88.02,88.41,87.99,88.41,37114.0
2017-10-04 10:00:00,88.4,88.45,88.13,88.19,35031.0,88.4,88.45,88.13,88.19,35031.0
2017-10-04 10:05:00,88.19,88.4,88.16,88.4,58482.0,88.19,88.4,88.16,88.4,58482.0
2017-10-04 10:10:00,88.4,88.52,88.4,88.44,64680.0,88.4,88.52,88.4,88.44,64680.0
2017-10-04 10:15:00,88.42,88.65,88.34,88.65,48917.0,88.42,88.65,88.34,88.65,48917.0
2017-10-04 10:20:00,88.66,88.79,88.55,88.61,27348.0,88.66,88.79,88.55,88.61,27348.0
2017-10-04 10:25:00,88.61,88.79,88.59,88.76,16470.0,88.61,88.79,88.59,88.76,16470.0
2017-10-04 10:30:00,88.74,89.14,88.7,89.13,79699.0,88.74,89.14,88.7,89.13,79699.0
2017-10-04 10:35:00,89.11,89.23,89.07,89.07,32230.0,89.11,89.23,89.07,89.07,32230.0
2017-10-04 10:40:00,89.06,89.11,88.99,89.02,19318.0,89.06,89.11,88.99,89.02,19318.0
2017-10-04 10:45:00,89.01,89.13,89.01,89.05,22350.0,89.01,89.13,89.01,89.05,22350.0
2017-10-04 10:50:00,89.03,89.06,88.87,88.92,84770.0,89.03,89.06,88.87,88.92,84770.0
2017-10-04 10:55:00,88.9,88.93,88.71,88.71,43442.0,88.9,88.93,88.71,88.71,43442.0
2017-10-04 11:00:00,88.74,88.81,88.56,88.81,31865.0,88.74,88.81,88.56,88.81,31865.0
2017-10-04 11:05:00,88.81,88.98,88.79,88.98,32074.0,88.81,88.98,88.79,88.98,32074.0
2017-10-04 11:10:00,88.97,89.01,88.95,88.98,14954.0,88.97,89.01,88.95,88.98,14954.0
2017-10-04 11:15:00,89.0,89.08,88.92,88.95,29667.0,89.0,89.08,88.92,88.95,29667.0
2017-10-04 11:20:00,88.95,89.0,88.93,88.98,26483.0,88.95,89.0,88.93,88.98,26483.0
2017-10-04 11:25:00,88.95,89.1,88.94,89.06,15901.0,88.95,89.1,88.94,89.06,15901.0
2017-10-04 11:30:00,89.06,89.2,88.99,89.17,25894.0,89.06,89.2,88.99,89.17,25894.0
2017-10-04 11:35:00,89.18,89.48,89.16,89.48,38776.0,89.18,89.48,89.16,89.48,38776.0
2017-10-04 11:40:00,89.48,89.57,89.39,89.54,57834.0,89.48,89.57,89.39,89.54,57834.0
2017-10-04 11:45:00,89.51,89.53,89.43,89.47,30990.0,89.51,89.53,89.43,89.47,30990.0
2017-10-04 11:50:00,89.47,89.51,89.39,89.39,25398.0,89.47,89.51,89.39,89.39,25398.0
2017-10-04 11:55:00,89.39,89.51,89.35,89.46,32721.0,89.39,89.51,89.35,89.46,32721.0
2017-10-04 12:00:00,89.49,89.51,89.12,89.12,76184.0,89.49,89.51,89.12,89.12,76184.0
2017-10-04 12:05:00,89.12,89.16,89.01,89.04,26690.0,89.12,89.16,89.01,89.04,26690.0
2017-10-04 12:10:00,89.04,89.14,89.04,89.08,9542.0,89.04,89.14,89.04,89.08,9542.0
2017-10-04 12:15:00,89.09,89.31,89.08,89.28,19500.0,89.09,89.31,89.08,89.28,19500.0
2017-10-04 12:20:00,89.26,89.34,89.26,89.32,22832.0,89.26,89.34,89.26,89.32,22832.0
2017-10-04 12:25:00,89.33,89.36,89.22,89.29,35071.0,89.33,89.36,89.22,89.29,35071.0
2017-10-04 12:30:00,89.29,89.32,89.26,89.3,16042.0,89.29,89.32,89.26,89.3,16042.0
2017-10-04 12:35:00,89.3,89.39,89.27,89.38,16954.0,89.3,89.39,89.27,89.38,16954.0
2017-10-04 12:40:00,89.37,89.53,89.37,89.44,64640.0,89.37,89.53,89.37,89.44,64640.0
2017-10-04 12:45:00,89.45,89.63,89.42,89.57,48154.0,89.45,89.63,89.42,89.57,48154.0
2017-10-04 12:50:00,89.54,89.57,89.47,89.5,30346.0,89.54,89.57,89.47,89.5,30346.0
2017-10-04 12:55:00,89.51,89.57,89.48,89.54,35056.0,89.51,89.57,89.48,89.54,35056.0
2017-10-04 13:00:00,89.54,89.59,89.43,89.53,26826.0,89.54,89.59,89.43,89.53,26826.0
2017-10-04 13:05:00,89.52,89.57,89.49,89.54,26314.0,89.52,89.57,89.49,89.54,26314.0
2017-10-04 13:10:00,89.52,89.66,89.52,89.61,21404.0,89.52,89.66,89.52,89.61,21404.0
2017-10-04 13:15:00,89.61,89.61,89.52,89.55,27019.0,89.61,89.61,89.52,89.55,27019.0
2017-10-04 13:20:00,89.55,89.6,89.49,89.55,25795.0,89.55,89.6,89.49,89.55,25795.0
2017-10-04 13:25:00,89.54,89.66,89.54,89.66,18005.0,89.54,89.66,89.54,89.66,18005.0
2017-10-04 13:30:00,89.66,89.77,89.55,89.55,33581.0,89.66,89.77,89.55,89.55,33581.0
2017-10-04 13:35:00,89.53,89.59,89.47,89.51,40863.0,89.53,89.59,89.47,89.51,40863.0
2017-10-04 13:40:00,89.5,89.62,89.5,89.53,25000.0,89.5,89.62,89.5,89.53,25000.0
2017-10-04 13:45:00,89.54,89.6,89.48,89.55,52413.0,89.54,89.6,89.48,89.55,52413.0
2017-10-04 13:50:00,89.55,89.66,89.52,89.62,30646.0,89.55,89.66,89.52,89.62,30646.0
2017-10-04 13:55:00,89.62,89.73,89.6,89.7,17818.0,89.62,89.73,89.6,89.7,17818.0
2017-10-04 14:00:00,89.71,89.73,89.62,89.66,40811.0,89.71,89.73,89.62,89.66,40811.0
2017-10-04 14:05:00,89.67,89.69,89.51,89.51,33132.0,89.67,89.69,89.51,89.51,33132.0
2017-10-04 14:10:00,89.51,89.6,89.35,89.39,63358.0,89.51,89.6,89.35,89.39,63358.0
2017-10-04 14:15:00,89.41,89.48,89.38,89.48,35461.0,89.41,89.48,89.38,89.48,35461.0
2017-10-04 14:20:00,89.48,89.5,89.16,89.23,29605.0,89.48,89.5,89.16,89.23,29605.0
2017-10-04 14:25:00,89.23,89.23,89.12,89.12,20712.0,89.23,89.23,89.12,89.12,20712.0
2017-10-04 14:30:00,89.12,89.17,89.07,89.09,21901.0,89.12,89.17,89.07,89.09,21901.0
2017-10-04 14:35:00,89.1,89.32,89.1,89.31,25083.0,89.1,89.32,89.1,89.31,25083.0
2017-10-04 14:40:00,89.31,89.32,89.12,89.12,34599.0,89.31,89.32,89.12,89.12,34599.0
2017-10-04 14:45:00,89.14,89.24,89.1,89.2,18642.0,89.14,89.24,89.1,89.2,18642.0
2017-10-04 14:50:00,89.2,89.27,89.2,89.24,29830.0,89.2,89.27,89.2,89.24,29830.0
2017-10-04 14:55:00,89.25,89.25,88.94,88.99,99626.0,89.25,89.25,88.94,88.99,99626.0
2017-10-04 15:00:00,88.99,89.18,88.99,89.18,17259.0,88.99,89.18,88.99,89.18,17259.0
2017-10-04 15:05:00,89.16,89.28,89.16,89.28,24019.0,89.16,89.28,89.16,89.28,24019.0
2017-10-04 15:10:00,89.32,89.34,89.11,89.25,44416.0,89.32,89.34,89.11,89.25,44416.0
2017-10-04 15:15:00,89.23,89.23,89.17,89.18,22141.0,89.23,89.23,89.17,89.18,22141.0
2017-10-04 15:20:00,89.19,89.19,89.08,89.08,21834.0,89.19,89.19,89.08,89.08,21834.0
2017-10-04 15:25:00,89.08,89.1,88.96,88.97,22657.0,89.08,89.1,88.96,88.97,22657.0
2017-10-04 15:30:00,88.97,88.98,88.85,88.86,53150.0,88.97,88.98,88.85,88.86,53150.0
2017-10-04 15:35:00,88.88,88.96,88.86,88.88,36974.0,88.88,88.96,88.86,88.88,36974.0
2017-10-04 15:40:00,88.86,88.97,88.82,88.89,62227.0,88.86,88.97,88.82,88.89,62227.0
2017-10-04 15:45:00,88.88,88.97,88.84,88.93,78122.0,88.88,88.97,88.84,88.93,78122.0
2017-10-04 15:50:00,88.94,89.0,88.93,88.99,61917.0,88.94,89.0,88.93,88.99,61917.0
2017-10-04 15:55:00,88.98,89.09,88.97,89.05,129086.0,88.98,89.09,88.97,89.05,129086.0
2017-10-05 09:30:00,89.04,89.9,89.03,89.89,55075.0,89.04,89.9,89.03,89.89,55075.0
2017-10-05 09:35:00,89.81,89.82,89.13,89.34,28954.0,89.81,89.82,89.13,89.34,28954.0
2017-10-05 09:40:00,89.3,89.4,88.95,89.01,21400.0,89.3,89.4,88.95,89.01,21400.0
2017-10-05 09:45:00,89.01,89.12,88.95,89.04,24636.0,89.01,89.12,88.95,89.04,24636.0
2017-10-05 09:50:00,89.07,89.16,88.92,89.03,32921.0,89.07,89.16,88.92,89.03,32921.0
2017-10-05 09:55:00,89.07,89.07,88.9,88.91,13941.0,89.07,89.07,88.9,88.91,13941.0
2017-10-05 10:00:00,88.9,89.02,88.82,88.96,19199.0,88.9,89.02,88.82,88.96,19199.0
2017-10-05 10:05:00,88.97,89.11,88.97,89.11,14366.0,88.97,89.11,88.97,89.11,14366.0
2017-10-05 10:10:00,89.1,89.12,88.98,89.08,15446.0,89.1,89.12,88.98,89.08,15446.0
2017-10-05 10:15:00,89.06,89.2,89.02,89.15,9950.0,89.06,89.2,89.02,89.15,9950.0
2017-10-05 10:20:00,89.14,89.19,89.07,89.14,6310.0,89.14,89.19,89.07,89.14,6310.0
2017-10-05 10:25:00,89.13,89.2,89.11,89.11,9363.0,89.13,89.2,89.11,89.11,9363.0
2017-10-05 10:30:00,89.09,89.19,89.02,89.1,20796.0,89.09,89.19,89.02,89.1,20796.0
2017-10-05 10:35:00,89.1,89.15,89.05,89.14,12806.0,89.1,89.15,89.05,89.14,12806.0
2017-10-05 10:40:00,89.12,89.26,89.09,89.2,20618.0,89.12,89.26,89.09,89.2,20618.0
2017-10-05 10:45:00,89.2,89.23,89.12,89.23,13443.0,89.2,89.23,89.12,89.23,13443.0
2017-10-05 10:50:00,89.25,89.25,89.1,89.13,8300.0,89.25,89.25,89.1,89.13,8300.0
2017-10-05 10:55:00,89.14,89.19,89.03,89.16,19009.0,89.14,89.19,89.03,89.16,19009.0
2017-10-05 11:00:00,89.17,89.2,89.04,89.12,26252.0,89.17,89.2,89.04,89.12,26252.0
2017-10-05 11:05:00,89.12,89.19,89.1,89.13,12769.0,89.12,89.19,89.1,89.13,12769.0
2017-10-05 11:10:00,89.13,89.2,89.12,89.16,8718.0,89.13,89.2,89.12,89.16,8718.0
2017-10-05 11:15:00,89.15,89.2,89.13,89.15,9240.0,89.15,89.2,89.13,89.15,9240.0
2017-10-05 11:20:00,89.15,89.3,89.15,89.28,14477.0,89.15,89.3,89.15,89.28,14477.0
2017-10-05 11:25:00,89.28,89.39,89.26,89.36,9427.0,89.28,89.39,89.26,89.36,9427.0
2017-10-05 11:30:00,89.37,89.51,89.37,89.4,20103.0,89.37,89.51,89.37,89.4,20103.0
2017-10-05 11:35:00,89.41,89.5,89.4,89.42,11850.0,89.41,89.5,89.4,89.42,11850.0
2017-10-05 11:40:00,89.42,89.44,89.28,89.28,9162.0,89.42,89.44,89.28,89.28,9162.0
2017-10-05 11:45:00,89.29,89.38,89.29,89.35,11493.0,89.29,89.38,89.29,89.35,11493.0
2017-10-05 11:50:00,89.38,89.44,89.34,89.42,10970.0,89.38,89.44,89.34,89.42,10970.0
2017-10-05 11:55:00,89.4,89.44,89.36,89.36,6600.0,89.4,89.44,89.36,89.36,6600.0
2017-10-05 12:00:00,89.38,89.48,89.36,89.44,16687.0,89.38,89.48,89.36,89.44,16687.0
2017-10-05 12:05:00,89.44,89.48,89.34,89.34,10614.0,89.44,89.48,89.34,89.34,10614.0
2017-10-05 12:10:00,89.36,89.45,89.35,89.41,8950.0,89.36,89.45,89.35,89.41,8950.0
2017-10-05 12:15:00,89.41,89.46,89.4,89.44,9920.0,89.41,89.46,89.4,89.44,9920.0
2017-10-05 12:20:00,89.44,89.44,89.38,89.42,9311.0,89.44,89.44,89.38,89.42,9311.0
2017-10-05 12:25:00,89.43,89.43,89.31,89.33,16828.0,89.43,89.43,89.31,89.33,16828.0
2017-10-05 12:30:00,89.33,89.43,89.31,89.42,19545.0,89.33,89.43,89.31,89.42,19545.0
2017-10-05 12:35:00,89.41,89.41,89.3,89.39,8969.0,89.41,89.41,89.3,89.39,8969.0
2017-10-05 12:40:00,89.37,89.4,89.33,89.35,17846.0,89.37,89.4,89.33,89.35,17846.0
2017-10-05 12:45:00,89.34,89.35,89.2,89.2,15682.0,89.34,89.35,89.2,89.2,15682.0
2017-10-05 12:50:00,89.21,89.34,89.21,89.33,24683.0,89.21,89.34,89.21,89.33,24683.0
2017-10-05 12:55:00,89.36,89.36,89.3,89.31,5400.0,89.36,89.36,89.3,89.31,5400.0
2017-10-05 13:00:00,89.31,89.35,89.3,89.33,6393.0,89.31,89.35,89.3,89.33,6393.0
2017-10-05 13:05:00,89.31,89.31,89.12,89.12,22820.0,89.31,89.31,89.12,89.12,22820.0
2017-10-05 13:10:00,89.17,89.19,89.12,89.16,6600.0,89.17,89.19,89.12,89.16,6600.0
2017-10-05 13:15:00,89.16,89.18,89.07,89.18,13200.0,89.16,89.18,89.07,89.18,13200.0
2017-10-05 13:20:00,89.18,89.19,88.94,88.97,27531.0,89.18,89.19,88.94,88.97,27531.0
2017-10-05 13:25:00,88.97,88.98,88.8,88.85,28190.0,88.97,88.98,88.8,88.85,28190.0
2017-10-05 13:30:00,88.86,88.91,88.77,88.9,32231.0,88.86,88.91,88.77,88.9,32231.0
2017-10-05 13:35:00,88.89,88.9,88.83,88.87,16802.0,88.89,88.9,88.83,88.87,16802.0
2017-10-05 13:40:00,88.87,88.89,88.84,88.88,20370.0,88.87,88.89,88.84,88.88,20370.0
2017-10-05 13:45:00,88.87,88.96,88.86,88.88,51049.0,88.87,88.96,88.86,88.88,51049.0
2017-10-05 13:50:00,88.89,88.91,88.83,88.85,22084.0,88.89,88.91,88.83,88.85,22084.0
2017-10-05 13:55:00,88.87,88.88,88.81,88.82,27867.0,88.87,88.88,88.81,88.82,27867.0
2017-10-05 14:00:00,88.81,88.82,88.63,88.63,22609.0,88.81,88.82,88.63,88.63,22609.0
2017-10-05 14:05:00,88.64,88.92,88.64,88.88,25579.0,88.64,88.92,88.64,88.88,25579.0
2017-10-05 14:10:00,88.87,89.13,88.87,89.09,14540.0,88.87,89.13,88.87,89.09,14540.0
2017-10-05 14:15:00,89.09,89.13,89.0,89.04,18528.0,89.09,89.13,89.0,89.04,18528.0
2017-10-05 14:20:00,89.04,89.05,89.02,89.04,5788.0,89.04,89.05,89.02,89.04,5788.0
2017-10-05 14:25:00,89.04,89.04,88.94,88.95,14267.0,89.04,89.04,88.94,88.95,14267.0
2017-10-05 14:30:00,88.93,88.95,88.85,88.86,27739.0,88.93,88.95,88.85,88.86,27739.0
2017-10-05 14:35:00,88.85,89.07,88.81,89.07,32627.0,88.85,89.07,88.81,89.07,32627.0
2017-10-05 14:40:00,89.07,89.09,88.95,88.99,16726.0,89.07,89.09,88.95,88.99,16726.0
2017-10-05 14:45:00,88.98,89.01,88.93,88.97,19902.0,88.98,89.01,88.93,88.97,19902.0
2017-10-05 14:50:00,88.95,89.0,88.9,88.93,18819.0,88.95,89.0,88.9,88.93,18819.0
2017-10-05 14:55:00,88.91,89.02,88.88,88.99,20717.0,88.91,89.02,88.88,88.99,20717.0
2017-10-05 15:00:00,88.99,89.03,88.91,89.0,31958.0,88.99,89.03,88.91,89.0,31958.0
2017-10-05 15:05:00,89.03,89.06,88.99,89.0,15404.0,89.03,89.06,88.99,89.0,15404.0
2017-10-05 15:10:00,89.01,89.12,89.0,89.05,30336.0,89.01,89.12,89.0,89.05,30336.0
2017-10-05 15:15:00,89.05,89.06,89.04,89.05,46602.0,89.05,89.06,89.04,89.05,46602.0
2017-10-05 15:20:00,89.05,89.06,89.03,89.05,30690.0,89.05,89.06,89.03,89.05,30690.0
2017-10-05 15:25:00,89.05,89.11,89.05,89.05,20511.0,89.05,89.11,89.05,89.05,20511.0
2017-10-05 15:30:00,89.07,89.08,88.93,88.98,31641.0,89.07,89.08,88.93,88.98,31641.0
2017-10-05 15:35:00,88.98,89.02,88.97,88.99,35915.0,88.98,89.02,88.97,88.99,35915.0
2017-10-05 15:40:00,89.0,89.07,88.98,89.02,45522.0,89.0,89.07,88.98,89.02,45522.0
2017-10-05 15:45:00,89.01,89.07,88.98,88.98,70416.0,89.01,89.07,88.98,88.98,70416.0
2017-10-05 15:50:00,89.0,89.15,89.0,89.12,59326.0,89.0,89.15,89.0,89.12,59326.0
2017-10-05 15:55:00,89.12,89.17,89.12,89.15,75352.0,89.12,89.17,89.12,89.15,75352.0
2017-10-06 09:30:00,88.64,88.83,88.5,88.62,69272.0,88.64,88.83,88.5,88.62,69272.0
2017-10-06 09:35:00,88.67,89.17,88.64,88.98,30113.0,88.67,89.17,88.64,88.98,30113.0
2017-10-06 09:40:00,89.0,89.02,88.5,88.88,38688.0,89.0,89.02,88.5,88.88,38688.0
2017-10-06 09:45:00,88.86,89.0,88.77,88.94,30919.0,88.86,89.0,88.77,88.94,30919.0
2017-10-06 09:50:00,88.94,88.94,88.65,88.68,29307.0,88.94,88.94,88.65,88.68,29307.0
2017-10-06 09:55:00,88.69,89.02,88.63,88.98,18747.0,88.69,89.02,88.63,88.98,18747.0
2017-10-06 10:00:00,88.97,89.06,88.87,88.92,33046.0,88.97,89.06,88.87,88.92,33046.0
2017-10-06 10:05:00,88.92,89.01,88.48,88.6,43042.0,88.92,89.01,88.48,88.6,43042.0
2017-10-06 10:10:00,88.58,88.64,88.43,88.56,16671.0,88.58,88.64,88.43,88.56,16671.0
2017-10-06 10:15:00,88.58,88.83,88.55,88.55,129040.0,88.58,88.83,88.55,88.55,129040.0
2017-10-06 10:20:00,88.6,88.83,88.6,88.82,11791.0,88.6,88.83,88.6,88.82,11791.0
2017-10-06 10:25:00,88.83,88.86,88.72,88.84,20537.0,88.83,88.86,88.72,88.84,20537.0
2017-10-06 10:30:00,88.84,88.86,88.69,88.71,23495.0,88.84,88.86,88.69,88.71,23495.0
2017-10-06 10:35:00,88.66,88.74,88.6,88.65,14950.0,88.66,88.74,88.6,88.65,14950.0
2017-10-06 10:40:00,88.66,88.74,88.61,88.74,23886.0,88.66,88.74,88.61,88.74,23886.0
2017-10-06 10:45:00,88.78,88.88,88.77,88.8,19502.0,88.78,88.88,88.77,88.8,19502.0
2017-10-06 10:50:00,88.77,88.77,88.65,88.68,11656.0,88.77,88.77,88.65,88.68,11656.0
2017-10-06 10:55:00,88.66,88.74,88.63,88.7,17979.0,88.66,88.74,88.63,88.7,17979.0
2017-10-06 11:00:00,88.67,88.67,88.53,88.59,11475.0,88.67,88.67,88.53,88.59,11475.0
2017-10-06 11:05:00,88.59,88.59,88.41,88.44,20082.0,88.59,88.59,88.41,88.44,20082.0
2017-10-06 11:10:00,88.44,88.45,88.34,88.43,13956.0,88.44,88.45,88.34,88.43,13956.0
2017-10-06 11:15:00,88.44,88.55,88.4,88.55,15102.0,88.44,88.55,88.4,88.55,15102.0
2017-10-06 11:20:00,88.55,88.6,88.47,88.47,9633.0,88.55,88.6,88.47,88.47,9633.0
2017-10-06 11:25:00,88.46,88.52,88.44,88.51,60297.0,88.46,88.52,88.44,88.51,60297.0
2017-10-06 11:30:00,88.5,88.63,88.47,88.51,16532.0,88.5,88.63,88.47,88.51,16532.0
2017-10-06 11:35:00,88.51,88.55,88.48,88.48,13200.0,88.51,88.55,88.48,88.48,13200.0
2017-10-06 11:40:00,88.48,88.51,88.41,88.45,12641.0,88.48,88.51,88.41,88.45,12641.0
2017-10-06 11:45:00,88.45,88.5,88.45,88.49,14000.0,88.45,88.5,88.45,88.49,14000.0
2017-10-06 11:50:00,88.48,88.72,88.47,88.7,14734.0,88.48,88.72,88.47,88.7,14734.0
2017-10-06 11:55:00,88.7,88.72,88.6,88.61,14469.0,88.7,88.72,88.6,88.61,14469.0
2017-10-06 12:00:00,88.61,88.82,88.57,88.82,33276.0,88.61,88.82,88.57,88.82,33276.0
2017-10-06 12:05:00,88.82,88.86,88.77,88.78,24311.0,88.82,88.86,88.77,88.78,24311.0
2017-10-06 12:10:00,88.78,88.85,88.74,88.83,13795.0,88.78,88.85,88.74,88.83,13795.0
2017-10-06 12:15:00,88.83,88.88,88.79,88.84,8481.0,88.83,88.88,88.79,88.84,8481.0
2017-10-06 12:20:00,88.84,88.9,88.84,88.89,8483.0,88.84,88.9,88.84,88.89,8483.0
2017-10-06 12:25:00,88.89,88.9,88.85,88.85,10116.0,88.89,88.9,88.85,88.85,10116.0
2017-10-06 12:30:00,88.84,88.92,88.84,88.9,22956.0,88.84,88.92,88.84,88.9,22956.0
2017-10-06 12:35:00,88.89,88.93,88.88,88.9,16982.0,88.89,88.93,88.88,88.9,16982.0
2017-10-06 12:40:00,88.92,88.97,88.84,88.89,14810.0,88.92,88.97,88.84,88.89,14810.0
2017-10-06 12:45:00,88.91,88.93,88.88,88.92,8900.0,88.91,88.93,88.88,88.92,8900.0
2017-10-06 12:50:00,88.91,88.93,88.86,88.92,12500.0,88.91,88.93,88.86,88.92,12500.0
2017-10-06 12:55:00,88.87,89.0,88.87,88.97,12714.0,88.87,89.0,88.87,88.97,12714.0
2017-10-06 13:00:00,88.95,88.98,88.89,88.89,13217.0,88.95,88.98,88.89,88.89,13217.0
2017-10-06 13:05:00,88.88,88.94,88.87,88.94,18050.0,88.88,88.94,88.87,88.94,18050.0
2017-10-06 13:10:00,88.94,89.06,88.91,89.04,21726.0,88.94,89.06,88.91,89.04,21726.0
2017-10-06 13:15:00,89.04,89.24,89.01,89.21,39518.0,89.04,89.24,89.01,89.21,39518.0
2017-10-06 13:20:00,89.2,89.39,89.04,89.39,36802.0,89.2,89.39,89.04,89.39,36802.0
2017-10-06 13:25:00,89.36,89.41,89.21,89.22,19394.0,89.36,89.41,89.21,89.22,19394.0
2017-10-06 13:30:00,89.22,89.23,89.18,89.18,13931.0,89.22,89.23,89.18,89.18,13931.0
2017-10-06 13:35:00,89.19,89.19,89.05,89.09,14371.0,89.19,89.19,89.05,89.09,14371.0
2017-10-06 13:40:00,89.11,89.16,89.1,89.12,9031.0,89.11,89.16,89.1,89.12,9031.0
2017-10-06 13:45:00,89.13,89.14,89.04,89.1,9535.0,89.13,89.14,89.04,89.1,9535.0
2017-10-06 13:50:00,89.09,89.16,89.07,89.1,6000.0,89.09,89.16,89.07,89.1,6000.0
2017-10-06 13:55:00,89.08,89.13,89.03,89.13,11023.0,89.08,89.13,89.03,89.13,11023.0
2017-10-06 14:00:00,89.14,89.23,89.1,89.23,15058.0,89.14,89.23,89.1,89.23,15058.0
2017-10-06 14:05:00,89.24,89.33,89.23,89.31,25313.0,89.24,89.33,89.23,89.31,25313.0
2017-10-06 14:10:00,89.31,89.33,89.28,89.31,27804.0,89.31,89.33,89.28,89.31,27804.0
2017-10-06 14:15:00,89.31,89.42,89.28,89.41,34334.0,89.31,89.42,89.28,89.41,34334.0
2017-10-06 14:20:00,89.42,89.43,89.31,89.32,24818.0,89.42,89.43,89.31,89.32,24818.0
2017-10-06 14:25:00,89.34,89.5,89.3,89.45,23568.0,89.34,89.5,89.3,89.45,23568.0
2017-10-06 14:30:00,89.48,89.49,89.19,89.19,24861.0,89.48,89.49,89.19,89.19,24861.0
2017-10-06 14:35:00,89.2,89.32,89.15,89.29,35272.0,89.2,89.32,89.15,89.29,35272.0
2017-10-06 14:40:00,89.32,89.41,89.28,89.33,29285.0,89.32,89.41,89.28,89.33,29285.0
2017-10-06 14:45:00,89.34,89.39,89.25,89.26,14369.0,89.34,89.39,89.25,89.26,14369.0
2017-10-06 14:50:00,89.28,89.33,89.22,89.27,18992.0,89.28,89.33,89.22,89.27,18992.0
2017-10-06 14:55:00,89.26,89.3,89.24,89.27,16860.0,89.26,89.3,89.24,89.27,16860.0
2017-10-06 15:00:00,89.28,89.28,89.2,89.25,25666.0,89.28,89.28,89.2,89.25,25666.0
2017-10-06 15:05:00,89.24,89.28,89.22,89.25,22980.0,89.24,89.28,89.22,89.25,22980.0
2017-10-06 15:10:00,89.25,89.31,89.22,89.25,23774.0,89.25,89.31,89.22,89.25,23774.0
2017-10-06 15:15:00,89.24,89.33,89.24,89.32,23408.0,89.24,89.33,89.24,89.32,23408.0
2017-10-06 15:20:00,89.33,89.39,89.29,89.39,19527.0,89.33,89.39,89.29,89.39,19527.0
2017-10-06 15:25:00,89.39,89.39,89.3,89.34,20345.0,89.39,89.39,89.3,89.34,20345.0
2017-10-06 15:30:00,89.34,89.38,89.25,89.27,41139.0,89.34,89.38,89.25,89.27,41139.0
2017-10-06 15:35:00,89.27,89.3,89.21,89.3,30760.0,89.27,89.3,89.21,89.3,30760.0
2017-10-06 15:40:00,89.3,89.35,89.23,89.34,34244.0,89.3,89.35,89.23,89.34,34244.0
2017-10-06 15:45:00,89.33,89.35,89.2,89.23,71643.0,89.33,89.35,89.2,89.23,71643.0
2017-10-06 15:50:00,89.24,89.41,89.23,89.36,71414.0,89.24,89.41,89.23,89.36,71414.0
2017-10-06 15:55:00,89.37,89.45,89.32,89.4,108383.0,89.37,89.45,89.32,89.4,108383.0
2017-10-09 09:30:00,89.61,89.61,89.09,89.25,15732.0,89.61,89.61,89.09,89.25,15732.0
2017-10-09 09:35:00,89.28,89.34,89.01,89.01,10180.0,89.28,89.34,89.01,89.01,10180.0
2017-10-09 09:40:00,88.98,89.06,88.81,88.81,11834.0,88.98,89.06,88.81,88.81,11834.0
2017-10-09 09:45:00,88.77,88.93,88.7,88.87,28754.0,88.77,88.93,88.7,88.87,28754.0
2017-10-09 09:50:00,88.88,89.04,88.84,88.98,11968.0,88.88,89.04,88.84,88.98,11968.0
2017-10-09 09:55:00,88.95,89.03,88.83,88.85,10927.0,88.95,89.03,88.83,88.85,10927.0
2017-10-09 10:00:00,88.81,88.9,88.79,88.79,30873.0,88.81,88.9,88.79,88.79,30873.0
2017-10-09 10:05:00,88.79,88.88,88.79,88.86,30346.0,88.79,88.88,88.79,88.86,30346.0
2017-10-09 10:10:00,88.85,88.9,88.82,88.87,14121.0,88.85,88.9,88.82,88.87,14121.0
2017-10-09 10:15:00,88.86,88.91,88.78,88.83,16971.0,88.86,88.91,88.78,88.83,16971.0
2017-10-09 10:20:00,88.83,88.83,88.62,88.66,9358.0,88.83,88.83,88.62,88.66,9358.0
2017-10-09 10:25:00,88.65,88.69,88.51,88.54,10416.0,88.65,88.69,88.51,88.54,10416.0
2017-10-09 10:30:00,88.54,88.59,88.51,88.54,11872.0,88.54,88.59,88.51,88.54,11872.0
2017-10-09 10:35:00,88.55,88.59,88.46,88.48,11039.0,88.55,88.59,88.46,88.48,11039.0
2017-10-09 10:40:00,88.45,88.46,88.32,88.4,11255.0,88.45,88.46,88.32,88.4,11255.0
2017-10-09 10:45:00,88.4,88.5,88.32,88.41,76403.0,88.4,88.5,88.32,88.41,76403.0
2017-10-09 10:50:00,88.39,88.43,88.32,88.33,11105.0,88.39,88.43,88.32,88.33,11105.0
2017-10-09 10:55:00,88.34,88.41,88.31,88.38,79793.0,88.34,88.41,88.31,88.38,79793.0
2017-10-09 11:00:00,88.38,88.52,88.38,88.43,9897.0,88.38,88.52,88.38,88.43,9897.0
2017-10-09 11:05:00,88.43,88.55,88.42,88.5,11381.0,88.43,88.55,88.42,88.5,11381.0
2017-10-09 11:10:00,88.49,88.49,88.26,88.26,11731.0,88.49,88.49,88.26,88.26,11731.0
2017-10-09 11:15:00,88.28,88.34,88.25,88.25,28092.0,88.28,88.34,88.25,88.25,28092.0
2017-10-09 11:20:00,88.26,88.39,88.26,88.32,15249.0,88.26,88.39,88.26,88.32,15249.0
2017-10-09 11:25:00,88.33,88.34,88.3,88.3,24269.0,88.33,88.34,88.3,88.3,24269.0
2017-10-09 11:30:00,88.3,88.32,88.29,88.29,18240.0,88.3,88.32,88.29,88.29,18240.0
2017-10-09 11:35:00,88.3,88.34,88.29,88.29,7951.0,88.3,88.34,88.29,88.29,7951.0
2017-10-09 11:40:00,88.29,88.3,88.17,88.2,21364.0,88.29,88.3,88.17,88.2,21364.0
2017-10-09 11:45:00,88.2,88.2,87.99,87.99,43178.0,88.2,88.2,87.99,87.99,43178.0
2017-10-09 11:50:00,87.99,88.0,87.93,87.96,13100.0,87.99,88.0,87.93,87.96,13100.0
2017-10-09 11:55:00,87.98,87.98,87.94,87.95,7775.0,87.98,87.98,87.94,87.95,7775.0
2017-10-09 12:00:00,87.97,88.05,87.96,87.96,7841.0,87.97,88.05,87.96,87.96,7841.0
2017-10-09 12:05:00,87.95,87.98,87.93,87.94,10038.0,87.95,87.98,87.93,87.94,10038.0
2017-10-09 12:10:00,87.95,88.02,87.94,87.96,11097.0,87.95,88.02,87.94,87.96,11097.0
2017-10-09 12:15:00,87.99,88.0,87.96,87.97,7133.0,87.99,88.0,87.96,87.97,7133.0
2017-10-09 12:20:00,87.97,87.99,87.92,87.96,11250.0,87.97,87.99,87.92,87.96,11250.0
2017-10-09 12:25:00,87.96,88.07,87.93,88.01,12896.0,87.96,88.07,87.93,88.01,12896.0
2017-10-09 12:30:00,87.99,88.0,87.95,88.0,10367.0,87.99,88.0,87.95,88.0,10367.0
2017-10-09 12:35:00,88.0,88.01,87.96,87.98,9435.0,88.0,88.01,87.96,87.98,9435.0
2017-10-09 12:40:00,88.0,88.0,87.94,87.94,4757.0,88.0,88.0,87.94,87.94,4757.0
2017-10-09 12:45:00,87.97,87.98,87.93,87.98,11753.0,87.97,87.98,87.93,87.98,11753.0
2017-10-09 12:50:00,88.0,88.01,87.98,87.99,8896.0,88.0,88.01,87.98,87.99,8896.0
2017-10-09 12:55:00,87.97,88.03,87.94,88.0,18093.0,87.97,88.03,87.94,88.0,18093.0
2017-10-09 13:00:00,88.0,88.14,88.0,88.14,14221.0,88.0,88.14,88.0,88.14,14221.0
2017-10-09 13:05:00,88.14,88.16,88.07,88.15,5345.0,88.14,88.16,88.07,88.15,5345.0
2017-10-09 13:10:00,88.16,88.18,88.11,88.16,5063.0,88.16,88.18,88.11,88.16,5063.0
2017-10-09 13:15:00,88.13,88.17,88.09,88.11,7197.0,88.13,88.17,88.09,88.11,7197.0
2017-10-09 13:20:00,88.12,88.14,88.11,88.14,3289.0,88.12,88.14,88.11,88.14,3289.0
2017-10-09 13:25:00,88.12,88.21,88.12,88.2,5965.0,88.12,88.21,88.12,88.2,5965.0
2017-10-09 13:30:00,88.19,88.2,88.14,88.17,4136.0,88.19,88.2,88.14,88.17,4136.0
2017-10-09 13:35:00,88.16,88.18,88.14,88.17,4500.0,88.16,88.18,88.14,88.17,4500.0
2017-10-09 13:40:00,88.16,88.21,88.15,88.19,5326.0,88.16,88.21,88.15,88.19,5326.0
2017-10-09 13:45:00,88.21,88.21,88.15,88.2,20944.0,88.21,88.21,88.15,88.2,20944.0
2017-10-09 13:50:00,88.2,88.21,88.15,88.18,4650.0,88.2,88.21,88.15,88.18,4650.0
2017-10-09 13:55:00,88.17,88.31,88.17,88.29,35100.0,88.17,88.31,88.17,88.29,35100.0
2017-10-09 14:00:00,88.27,88.32,88.25,88.26,11219.0,88.27,88.32,88.25,88.26,11219.0
2017-10-09 14:05:00,88.26,88.37,88.25,88.3,21056.0,88.26,88.37,88.25,88.3,21056.0
2017-10-09 14:10:00,88.29,88.33,88.25,88.27,7950.0,88.29,88.33,88.25,88.27,7950.0
2017-10-09 14:15:00,88.27,88.34,88.27,88.34,9217.0,88.27,88.34,88.27,88.34,9217.0
2017-10-09 14:20:00,88.34,88.39,88.32,88.34,6734.0,88.34,88.39,88.32,88.34,6734.0
2017-10-09 14:25:00,88.35,88.41,88.32,88.34,16434.0,88.35,88.41,88.32,88.34,16434.0
2017-10-09 14:30:00,88.35,88.42,88.32,88.39,17355.0,88.35,88.42,88.32,88.39,17355.0
2017-10-09 14:35:00,88.39,88.41,88.27,88.27,19882.0,88.39,88.41,88.27,88.27,19882.0
2017-10-09 14:40:00,88.24,88.25,88.18,88.19,8848.0,88.24,88.25,88.18,88.19,8848.0
2017-10-09 14:45:00,88.18,88.22,88.11,88.14,14248.0,88.18,88.22,88.11,88.14,14248.0
2017-10-09 14:50:00,88.14,88.15,88.08,88.08,7778.0,88.14,88.15,88.08,88.08,7778.0
2017-10-09 14:55:00,88.08,88.09,87.98,87.98,13999.0,88.08,88.09,87.98,87.98,13999.0
2017-10-09 15:00:00,87.98,88.03,87.95,87.95,15875.0,87.98,88.03,87.95,87.95,15875.0
2017-10-09 15:05:00,87.98,88.06,87.94,88.0,14260.0,87.98,88.06,87.94,88.0,14260.0
2017-10-09 15:10:00,88.0,88.06,87.99,88.02,18738.0,88.0,88.06,87.99,88.02,18738.0
2017-10-09 15:15:00,88.02,88.02,87.94,87.96,15440.0,88.02,88.02,87.94,87.96,15440.0
2017-10-09 15:20:00,87.96,88.07,87.95,88.07,18555.0,87.96,88.07,87.95,88.07,18555.0
2017-10-09 15:25:00,88.06,88.13,88.03,88.08,20364.0,88.06,88.13,88.03,88.08,20364.0
2017-10-09 15:30:00,88.08,88.16,88.08,88.16,25211.0,88.08,88.16,88.08,88.16,25211.0
2017-10-09 15:35:00,88.16,88.25,88.15,88.24,30538.0,88.16,88.25,88.15,88.24,30538.0
2017-10-09 15:40:00,88.23,88.3,88.22,88.24,41569.0,88.23,88.3,88.22,88.24,41569.0
2017-10-09 15:45:00,88.26,88.31,88.24,88.3,53437.0,88.26,88.31,88.24,88.3,53437.0
2017-10-09 15:50:00,88.31,88.38,88.31,88.33,44140.0,88.31,88.38,88.31,88.33,44140.0
2017-10-09 15:55:00,88.34,88.4,88.33,88.36,112418.0,88.34,88.4,88.33,88.36,112418.0
2017-10-10 09:30:00,88.56,89.21,88.5,89.04,26888.0,88.56,89.21,88.5,89.04,26888.0
2017-10-10 09:35:00,89.06,89.86,88.99,89.76,34602.0,89.06,89.86,88.99,89.76,34602.0
2017-10-10 09:40:00,89.86,89.86,89.45,89.53,29254.0,89.86,89.86,89.45,89.53,29254.0
2017-10-10 09:45:00,89.38,89.72,89.36,89.72,78890.0,89.38,89.72,89.36,89.72,78890.0
2017-10-10 09:50:00,89.73,89.98,89.6,89.93,60043.0,89.73,89.98,89.6,89.93,60043.0
2017-10-10 09:55:00,89.95,90.04,89.71,89.88,27222.0,89.95,90.04,89.71,89.88,27222.0
2017-10-10 10:00:00,89.87,90.34,89.85,90.34,74801.0,89.87,90.34,89.85,90.34,74801.0
2017-10-10 10:05:00,90.34,90.51,89.97,90.2,70392.0,90.34,90.51,89.97,90.2,70392.0
2017-10-10 10:10:00,90.14,90.32,90.09,90.21,29901.0,90.14,90.32,90.09,90.21,29901.0
2017-10-10 10:15:00,90.23,90.26,89.95,89.99,43009.0,90.23,90.26,89.95,89.99,43009.0
2017-10-10 10:20:00,89.93,89.96,89.63,89.96,30672.0,89.93,89.96,89.63,89.96,30672.0
2017-10-10 10:25:00,89.95,90.02,89.82,89.98,14244.0,89.95,90.02,89.82,89.98,14244.0
2017-10-10 10:30:00,90.02,90.02,89.74,89.78,8290.0,90.02,90.02,89.74,89.78,8290.0
2017-10-10 10:35:00,89.78,89.81,89.48,89.5,11509.0,89.78,89.81,89.48,89.5,11509.0
2017-10-10 10:40:00,89.5,89.7,89.43,89.66,32685.0,89.5,89.7,89.43,89.66,32685.0
2017-10-10 10:45:00,89.69,89.83,89.59,89.83,9908.0,89.69,89.83,89.59,89.83,9908.0
2017-10-10 10:50:00,89.83,89.86,89.52,89.52,8563.0,89.83,89.86,89.52,89.52,8563.0
2017-10-10 10:55:00,89.5,89.5,89.33,89.36,11190.0,89.5,89.5,89.33,89.36,11190.0
2017-10-10 11:00:00,89.36,89.47,89.2,89.47,23423.0,89.36,89.47,89.2,89.47,23423.0
2017-10-10 11:05:00,89.43,89.57,89.35,89.57,9070.0,89.43,89.57,89.35,89.57,9070.0
2017-10-10 11:10:00,89.58,89.58,89.44,89.56,8833.0,89.58,89.58,89.44,89.56,8833.0
2017-10-10 11:15:00,89.54,89.59,89.49,89.56,5631.0,89.54,89.59,89.49,89.56,5631.0
2017-10-10 11:20:00,89.51,89.67,89.5,89.67,4954.0,89.51,89.67,89.5,89.67,4954.0
2017-10-10 11:25:00,89.62,89.7,89.61,89.68,6170.0,89.62,89.7,89.61,89.68,6170.0
2017-10-10 11:30:00,89.71,89.71,89.49,89.49,16136.0,89.71,89.71,89.49,89.49,16136.0
2017-10-10 11:35:00,89.52,89.54,89.38,89.49,15743.0,89.52,89.54,89.38,89.49,15743.0
2017-10-10 11:40:00,89.49,89.54,89.43,89.49,11237.0,89.49,89.54,89.43,89.49,11237.0
2017-10-10 11:45:00,89.47,89.56,89.4,89.5,9466.0,89.47,89.56,89.4,89.5,9466.0
2017-10-10 11:50:00,89.5,89.5,89.31,89.38,7507.0,89.5,89.5,89.31,89.38,7507.0
2017-10-10 11:55:00,89.34,89.38,89.23,89.3,10147.0,89.34,89.38,89.23,89.3,10147.0
2017-10-10 12:00:00,89.35,89.37,89.29,89.31,10094.0,89.35,89.37,89.29,89.31,10094.0
2017-10-10 12:05:00,89.3,89.38,89.3,89.31,11096.0,89.3,89.38,89.3,89.31,11096.0
2017-10-10 12:10:00,89.31,89.36,89.3,89.33,3900.0,89.31,89.36,89.3,89.33,3900.0
2017-10-10 12:15:00,89.35,89.38,89.3,89.34,4602.0,89.35,89.38,89.3,89.34,4602.0
2017-10-10 12:20:00,89.34,89.4,89.29,89.32,5494.0,89.34,89.4,89.29,89.32,5494.0
2017-10-10 12:25:00,89.34,89.39,89.31,89.35,4400.0,89.34,89.39,89.31,89.35,4400.0
2017-10-10 12:30:00,89.34,89.44,89.33,89.43,5100.0,89.34,89.44,89.33,89.43,5100.0
2017-10-10 12:35:00,89.44,89.46,89.3,89.31,12628.0,89.44,89.46,89.3,89.31,12628.0
2017-10-10 12:40:00,89.33,89.36,89.3,89.3,6132.0,89.33,89.36,89.3,89.3,6132.0
2017-10-10 12:45:00,89.3,89.32,89.11,89.15,12041.0,89.3,89.32,89.11,89.15,12041.0
2017-10-10 12:50:00,89.12,89.14,89.09,89.11,3054.0,89.12,89.14,89.09,89.11,3054.0
2017-10-10 12:55:00,89.11,89.12,88.95,88.95,3790.0,89.11,89.12,88.95,88.95,3790.0
2017-10-10 13:00:00,89.01,89.13,88.98,89.12,5540.0,89.01,89.13,88.98,89.12,5540.0
2017-10-10 13:05:00,89.12,89.22,89.09,89.16,4550.0,89.12,89.22,89.09,89.16,4550.0
2017-10-10 13:10:00,89.16,89.26,89.1,89.1,6140.0,89.16,89.26,89.1,89.1,6140.0
2017-10-10 13:15:00,89.13,89.26,89.1,89.16,8400.0,89.13,89.26,89.1,89.16,8400.0
2017-10-10 13:20:00,89.16,89.21,89.14,89.16,10334.0,89.16,89.21,89.14,89.16,10334.0
2017-10-10 13:25:00,89.16,89.2,89.05,89.05,5671.0,89.16,89.2,89.05,89.05,5671.0
2017-10-10 13:30:00,89.08,89.22,89.08,89.22,9026.0,89.08,89.22,89.08,89.22,9026.0
2017-10-10 13:35:00,89.24,89.25,89.1,89.24,21729.0,89.24,89.25,89.1,89.24,21729.0
2017-10-10 13:40:00,89.24,89.3,89.23,89.25,18299.0,89.24,89.3,89.23,89.25,18299.0
2017-10-10 13:45:00,89.25,89.37,89.25,89.34,15006.0,89.25,89.37,89.25,89.34,15006.0
2017-10-10 13:50:00,89.32,89.34,89.26,89.31,5505.0,89.32,89.34,89.26,89.31,5505.0
2017-10-10 13:55:00,89.29,89.3,89.12,89.15,47556.0,89.29,89.3,89.12,89.15,47556.0
2017-10-10 14:00:00,89.14,89.24,89.12,89.23,13865.0,89.14,89.24,89.12,89.23,13865.0
2017-10-10 14:05:00,89.2,89.22,89.15,89.21,9439.0,89.2,89.22,89.15,89.21,9439.0
2017-10-10 14:10:00,89.21,89.22,89.13,89.22,4739.0,89.21,89.22,89.13,89.22,4739.0
2017-10-10 14:15:00,89.21,89.25,89.05,89.05,10265.0,89.21,89.25,89.05,89.05,10265.0
2017-10-10 14:20:00,89.0,89.02,88.91,88.96,6008.0,89.0,89.02,88.91,88.96,6008.0
2017-10-10 14:25:00,88.95,88.98,88.84,88.98,8744.0,88.95,88.98,88.84,88.98,8744.0
2017-10-10 14:30:00,88.99,89.01,88.91,88.95,11524.0,88.99,89.01,88.91,88.95,11524.0
2017-10-10 14:35:00,88.96,89.12,88.95,89.11,22282.0,88.96,89.12,88.95,89.11,22282.0
2017-10-10 14:40:00,89.1,89.26,89.08,89.2,15863.0,89.1,89.26,89.08,89.2,15863.0
2017-10-10 14:45:00,89.17,89.21,89.14,89.21,6511.0,89.17,89.21,89.14,89.21,6511.0
2017-10-10 14:50:00,89.18,89.19,89.13,89.18,5800.0,89.18,89.19,89.13,89.18,5800.0
2017-10-10 14:55:00,89.18,89.26,89.16,89.25,8327.0,89.18,89.26,89.16,89.25,8327.0
2017-10-10 15:00:00,89.25,89.25,89.12,89.12,17539.0,89.25,89.25,89.12,89.12,17539.0
2017-10-10 15:05:00,89.11,89.17,89.09,89.17,6799.0,89.11,89.17,89.09,89.17,6799.0
2017-10-10 15:10:00,89.14,89.27,89.13,89.22,15362.0,89.14,89.27,89.13,89.22,15362.0
2017-10-10 15:15:00,89.24,89.26,89.19,89.2,9911.0,89.24,89.26,89.19,89.2,9911.0
2017-10-10 15:20:00,89.21,89.41,89.17,89.41,85958.0,89.21,89.41,89.17,89.41,85958.0
2017-10-10 15:25:00,89.42,89.45,89.34,89.36,17565.0,89.42,89.45,89.34,89.36,17565.0
2017-10-10 15:30:00,89.36,89.38,89.23,89.27,21149.0,89.36,89.38,89.23,89.27,21149.0
2017-10-10 15:35:00,89.26,89.28,89.18,89.18,15066.0,89.26,89.28,89.18,89.18,15066.0
2017-10-10 15:40:00,89.16,89.18,89.08,89.14,20392.0,89.16,89.18,89.08,89.14,20392.0
2017-10-10 15:45:00,89.15,89.24,89.14,89.24,41252.0,89.15,89.24,89.14,89.24,41252.0
2017-10-10 15:50:00,89.24,89.27,89.19,89.2,49353.0,89.24,89.27,89.19,89.2,49353.0
2017-10-10 15:55:00,89.21,89.34,89.17,89.31,93822.0,89.21,89.34,89.17,89.31,93822.0
2017-10-11 09:30:00,89.2,90.6,89.13,90.39,77387.0,89.2,90.6,89.13,90.39,77387.0
2017-10-11 09:35:00,90.41,90.41,89.79,90.06,31059.0,90.41,90.41,89.79,90.06,31059.0
2017-10-11 09:40:00,90.09,90.22,89.89,90.09,28984.0,90.09,90.22,89.89,90.09,28984.0
2017-10-11 09:45:00,90.12,90.31,90.05,90.27,31840.0,90.12,90.31,90.05,90.27,31840.0
2017-10-11 09:50:00,90.27,90.27,89.9,89.93,27652.0,90.27,90.27,89.9,89.93,27652.0
2017-10-11 09:55:00,89.9,90.01,89.75,89.78,13450.0,89.9,90.01,89.75,89.78,13450.0
2017-10-11 10:00:00,89.81,89.82,89.69,89.71,9665.0,89.81,89.82,89.69,89.71,9665.0
2017-10-11 10:05:00,89.69,90.07,89.6,89.71,30789.0,89.69,90.07,89.6,89.71,30789.0
2017-10-11 10:10:00,89.68,89.68,89.55,89.66,11931.0,89.68,89.68,89.55,89.66,11931.0
2017-10-11 10:15:00,89.74,89.96,89.7,89.79,10802.0,89.74,89.96,89.7,89.79,10802.0
2017-10-11 10:20:00,89.81,90.17,89.8,90.11,67664.0,89.81,90.17,89.8,90.11,67664.0
2017-10-11 10:25:00,90.1,90.17,89.84,90.15,21673.0,90.1,90.17,89.84,90.15,21673.0
2017-10-11 10:30:00,90.15,90.26,90.11,90.23,30270.0,90.15,90.26,90.11,90.23,30270.0
2017-10-11 10:35:00,90.24,90.33,90.21,90.33,21219.0,90.24,90.33,90.21,90.33,21219.0
2017-10-11 10:40:00,90.31,90.59,90.25,90.38,51482.0,90.31,90.59,90.25,90.38,51482.0
2017-10-11 10:45:00,90.37,90.65,90.32,90.53,49623.0,90.37,90.65,90.32,90.53,49623.0
2017-10-11 10:50:00,90.55,90.56,90.46,90.54,17028.0,90.55,90.56,90.46,90.54,17028.0
2017-10-11 10:55:00,90.54,90.8,90.54,90.68,56710.0,90.54,90.8,90.54,90.68,56710.0
2017-10-11 11:00:00,90.63,90.7,90.42,90.42,40494.0,90.63,90.7,90.42,90.42,40494.0
2017-10-11 11:05:00,90.43,90.5,90.23,90.46,17621.0,90.43,90.5,90.23,90.46,17621.0
2017-10-11 11:10:00,90.49,90.61,90.47,90.61,22639.0,90.49,90.61,90.47,90.61,22639.0
2017-10-11 11:15:00,90.6,90.68,90.45,90.59,32025.0,90.6,90.68,90.45,90.59,32025.0
2017-10-11 11:20:00,90.58,90.87,90.58,90.82,47555.0,90.58,90.87,90.58,90.82,47555.0
2017-10-11 11:25:00,90.83,90.83,90.63,90.74,24949.0,90.83,90.83,90.63,90.74,24949.0
2017-10-11 11:30:00,90.73,90.84,90.69,90.83,8927.0,90.73,90.84,90.69,90.83,8927.0
2017-10-11 11:35:00,90.84,90.87,90.73,90.87,12532.0,90.84,90.87,90.73,90.87,12532.0
2017-10-11 11:40:00,90.86,91.2,90.84,90.9,46462.0,90.86,91.2,90.84,90.9,46462.0
2017-10-11 11:45:00,90.9,91.04,90.77,90.81,12427.0,90.9,91.04,90.77,90.81,12427.0
2017-10-11 11:50:00,90.82,90.94,90.82,90.91,13271.0,90.82,90.94,90.82,90.91,13271.0
2017-10-11 11:55:00,90.91,91.17,90.91,91.1,44716.0,90.91,91.17,90.91,91.1,44716.0
2017-10-11 12:00:00,91.05,91.08,91.0,91.04,41953.0,91.05,91.08,91.0,91.04,41953.0
2017-10-11 12:05:00,91.05,91.27,91.0,91.04,20451.0,91.05,91.27,91.0,91.04,20451.0
2017-10-11 12:10:00,91.0,91.18,91.0,91.16,8425.0,91.0,91.18,91.0,91.16,8425.0
2017-10-11 12:15:00,91.14,91.18,91.04,91.06,19885.0,91.14,91.18,91.04,91.06,19885.0
2017-10-11 12:20:00,91.06,91.29,91.02,91.29,19662.0,91.06,91.29,91.02,91.29,19662.0
2017-10-11 12:25:00,91.26,91.26,91.13,91.17,11146.0,91.26,91.26,91.13,91.17,11146.0
2017-10-11 12:30:00,91.2,91.2,91.07,91.13,9150.0,91.2,91.2,91.07,91.13,9150.0
2017-10-11 12:35:00,91.15,91.2,91.13,91.14,7500.0,91.15,91.2,91.13,91.14,7500.0
2017-10-11 12:40:00,91.15,91.2,91.13,91.18,11386.0,91.15,91.2,91.13,91.18,11386.0
2017-10-11 12:45:00,91.22,91.22,91.06,91.09,9380.0,91.22,91.22,91.06,91.09,9380.0
2017-10-11 12:50:00,91.1,91.18,90.99,91.02,16800.0,91.1,91.18,90.99,91.02,16800.0
2017-10-11 12:55:00,91.01,91.19,91.0,91.19,11191.0,91.01,91.19,91.0,91.19,11191.0
2017-10-11 13:00:00,91.16,91.23,91.13,91.21,11641.0,91.16,91.23,91.13,91.21,11641.0
2017-10-11 13:05:00,91.2,91.34,91.16,91.33,14946.0,91.2,91.34,91.16,91.33,14946.0
2017-10-11 13:10:00,91.34,91.37,91.25,91.31,21481.0,91.34,91.37,91.25,91.31,21481.0
2017-10-11 13:15:00,91.29,91.39,91.24,91.24,17978.0,91.29,91.39,91.24,91.24,17978.0
2017-10-11 13:20:00,91.26,91.28,90.97,91.0,26988.0,91.26,91.28,90.97,91.0,26988.0
2017-10-11 13:25:00,91.0,91.06,90.98,91.0,26738.0,91.0,91.06,90.98,91.0,26738.0
2017-10-11 13:30:00,91.0,91.16,90.99,91.01,29466.0,91.0,91.16,90.99,91.01,29466.0
2017-10-11 13:35:00,90.99,91.03,90.97,91.03,13710.0,90.99,91.03,90.97,91.03,13710.0
2017-10-11 13:40:00,91.01,91.06,90.95,90.96,14359.0,91.01,91.06,90.95,90.96,14359.0
2017-10-11 13:45:00,90.96,91.11,90.95,91.11,8347.0,90.96,91.11,90.95,91.11,8347.0
2017-10-11 13:50:00,91.11,91.12,91.0,91.03,9172.0,91.11,91.12,91.0,91.03,9172.0
2017-10-11 13:55:00,91.03,91.09,91.0,91.07,4748.0,91.03,91.09,91.0,91.07,4748.0
2017-10-11 14:00:00,91.05,91.21,91.05,91.15,9424.0,91.05,91.21,91.05,91.15,9424.0
2017-10-11 14:05:00,91.14,91.19,91.06,91.07,10474.0,91.14,91.19,91.06,91.07,10474.0
2017-10-11 14:10:00,91.06,91.15,90.98,91.15,14468.0,91.06,91.15,90.98,91.15,14468.0
2017-10-11 14:15:00,91.18,91.2,91.06,91.11,10040.0,91.18,91.2,91.06,91.11,10040.0
2017-10-11 14:20:00,91.11,91.14,91.0,91.03,18416.0,91.11,91.14,91.0,91.03,18416.0
2017-10-11 14:25:00,91.04,91.14,91.0,91.0,9241.0,91.04,91.14,91.0,91.0,9241.0
2017-10-11 14:30:00,91.0,91.1,90.99,91.08,18589.0,91.0,91.1,90.99,91.08,18589.0
2017-10-11 14:35:00,91.08,91.08,91.0,91.01,26268.0,91.08,91.08,91.0,91.01,26268.0
2017-10-11 14:40:00,91.0,91.1,91.0,91.1,17119.0,91.0,91.1,91.0,91.1,17119.0
2017-10-11 14:45:00,91.09,91.09,90.93,90.93,17196.0,91.09,91.09,90.93,90.93,17196.0
2017-10-11 14:50:00,90.93,90.98,90.86,90.87,44219.0,90.93,90.98,90.86,90.87,44219.0
2017-10-11 14:55:00,90.91,90.91,90.69,90.73,17481.0,90.91,90.91,90.69,90.73,17481.0
2017-10-11 15:00:00,90.72,90.97,90.72,90.97,22357.0,90.72,90.97,90.72,90.97,22357.0
2017-10-11 15:05:00,90.98,91.05,90.96,91.01,16474.0,90.98,91.05,90.96,91.01,16474.0
2017-10-11 15:10:00,91.01,91.13,91.0,91.12,32645.0,91.01,91.13,91.0,91.12,32645.0
2017-10-11 15:15:00,91.12,91.34,91.12,91.29,32882.0,91.12,91.34,91.12,91.29,32882.0
2017-10-11 15:20:00,91.27,91.28,91.09,91.15,24755.0,91.27,91.28,91.09,91.15,24755.0
2017-10-11 15:25:00,91.13,91.14,90.96,90.98,30480.0,91.13,91.14,90.96,90.98,30480.0
2017-10-11 15:30:00,90.97,91.05,90.93,91.03,31606.0,90.97,91.05,90.93,91.03,31606.0
2017-10-11 15:35:00,91.02,91.15,91.02,91.14,35244.0,91.02,91.15,91.02,91.14,35244.0
2017-10-11 15:40:00,91.17,91.18,91.09,91.14,57323.0,91.17,91.18,91.09,91.14,57323.0
2017-10-11 15:45:00,91.14,91.21,91.13,91.2,48423.0,91.14,91.21,91.13,91.2,48423.0
2017-10-11 15:50:00,91.23,91.31,91.22,91.31,82443.0,91.23,91.31,91.22,91.31,82443.0
2017-10-11 15:55:00,91.31,91.31,91.22,91.22,77368.0,91.31,91.31,91.22,91.22,77368.0
2017-10-12 09:30:00,91.23,91.23,90.46,90.46,27110.0,91.23,91.23,90.46,90.46,27110.0
2017-10-12 09:35:00,90.44,90.56,90.19,90.47,9585.0,90.44,90.56,90.19,90.47,9585.0
2017-10-12 09:40:00,90.51,90.73,90.51,90.58,16374.0,90.51,90.73,90.51,90.58,16374.0
2017-10-12 09:45:00,90.57,90.62,90.24,90.31,25214.0,90.57,90.62,90.24,90.31,25214.0
2017-10-12 09:50:00,90.31,90.51,90.21,90.28,23609.0,90.31,90.51,90.21,90.28,23609.0
2017-10-12 09:55:00,90.25,90.25,89.95,90.05,34955.0,90.25,90.25,89.95,90.05,34955.0
2017-10-12 10:00:00,90.06,90.17,90.0,90.04,19366.0,90.06,90.17,90.0,90.04,19366.0
2017-10-12 10:05:00,90.04,90.29,90.04,90.2,20319.0,90.04,90.29,90.04,90.2,20319.0
2017-10-12 10:10:00,90.17,90.48,90.15,90.46,51632.0,90.17,90.48,90.15,90.46,51632.0
2017-10-12 10:15:00,90.5,91.1,90.49,90.99,49485.0,90.5,91.1,90.49,90.99,49485.0
2017-10-12 10:20:00,90.99,91.18,90.99,91.13,36057.0,90.99,91.18,90.99,91.13,36057.0
2017-10-12 10:25:00,91.12,91.17,91.04,91.16,22515.0,91.12,91.17,91.04,91.16,22515.0
2017-10-12 10:30:00,91.15,91.18,90.93,90.96,52208.0,91.15,91.18,90.93,90.96,52208.0
2017-10-12 10:35:00,90.97,91.12,90.89,91.11,22286.0,90.97,91.12,90.89,91.11,22286.0
2017-10-12 10:40:00,91.08,91.23,91.07,91.1,35586.0,91.08,91.23,91.07,91.1,35586.0
2017-10-12 10:45:00,91.12,91.26,91.08,91.16,12510.0,91.12,91.26,91.08,91.16,12510.0
2017-10-12 10:50:00,91.14,91.23,91.12,91.15,7281.0,91.14,91.23,91.12,91.15,7281.0
2017-10-12 10:55:00,91.15,91.25,91.11,91.2,28697.0,91.15,91.25,91.11,91.2,28697.0
2017-10-12 11:00:00,91.25,91.5,91.25,91.48,33529.0,91.25,91.5,91.25,91.48,33529.0
2017-10-12 11:05:00,91.5,91.5,91.32,91.38,17839.0,91.5,91.5,91.32,91.38,17839.0
2017-10-12 11:10:00,91.35,91.44,91.32,91.38,43423.0,91.35,91.44,91.32,91.38,43423.0
2017-10-12 11:15:00,91.37,91.38,91.05,91.19,40885.0,91.37,91.38,91.05,91.19,40885.0
2017-10-12 11:20:00,91.23,91.23,91.02,91.12,9754.0,91.23,91.23,91.02,91.12,9754.0
2017-10-12 11:25:00,91.1,91.18,91.07,91.17,8830.0,91.1,91.18,91.07,91.17,8830.0
2017-10-12 11:30:00,91.18,91.2,91.14,91.18,4208.0,91.18,91.2,91.14,91.18,4208.0
2017-10-12 11:35:00,91.19,91.22,91.09,91.14,9818.0,91.19,91.22,91.09,91.14,9818.0
2017-10-12 11:40:00,91.14,91.24,91.14,91.21,6710.0,91.14,91.24,91.14,91.21,6710.0
2017-10-12 11:45:00,91.19,91.19,91.13,91.17,2600.0,91.19,91.19,91.13,91.17,2600.0
2017-10-12 11:50:00,91.17,91.18,91.08,91.14,4700.0,91.17,91.18,91.08,91.14,4700.0
2017-10-12 11:55:00,91.13,91.26,91.13,91.2,10950.0,91.13,91.26,91.13,91.2,10950.0
2017-10-12 12:00:00,91.23,91.25,91.11,91.11,9452.0,91.23,91.25,91.11,91.11,9452.0
2017-10-12 12:05:00,91.09,91.09,90.94,90.96,12215.0,91.09,91.09,90.94,90.96,12215.0
2017-10-12 12:10:00,90.95,90.99,90.87,90.89,9815.0,90.95,90.99,90.87,90.89,9815.0
2017-10-12 12:15:00,90.89,90.97,90.89,90.95,12719.0,90.89,90.97,90.89,90.95,12719.0
2017-10-12 12:20:00,90.95,91.04,90.95,91.03,9901.0,90.95,91.04,90.95,91.03,9901.0
2017-10-12 12:25:00,91.03,91.04,90.92,90.96,10775.0,91.03,91.04,90.92,90.96,10775.0
2017-10-12 12:30:00,90.95,91.03,90.91,90.98,24527.0,90.95,91.03,90.91,90.98,24527.0
2017-10-12 12:35:00,90.97,91.05,90.97,91.03,11880.0,90.97,91.05,90.97,91.03,11880.0
2017-10-12 12:40:00,90.97,91.02,90.96,91.0,5404.0,90.97,91.02,90.96,91.0,5404.0
2017-10-12 12:45:00,90.97,91.01,90.93,90.98,9734.0,90.97,91.01,90.93,90.98,9734.0
2017-10-12 12:50:00,90.97,91.05,90.97,90.99,5770.0,90.97,91.05,90.97,90.99,5770.0
2017-10-12 12:55:00,90.98,91.02,90.97,90.99,16489.0,90.98,91.02,90.97,90.99,16489.0
2017-10-12 13:00:00,90.98,91.0,90.9,90.9,23476.0,90.98,91.0,90.9,90.9,23476.0
2017-10-12 13:05:00,90.92,90.92,90.8,90.8,4744.0,90.92,90.92,90.8,90.8,4744.0
2017-10-12 13:10:00,90.81,90.87,90.79,90.83,11211.0,90.81,90.87,90.79,90.83,11211.0
2017-10-12 13:15:00,90.83,90.86,90.81,90.86,3712.0,90.83,90.86,90.81,90.86,3712.0
2017-10-12 13:20:00,90.85,90.87,90.83,90.84,3711.0,90.85,90.87,90.83,90.84,3711.0
2017-10-12 13:25:00,90.83,90.83,90.68,90.71,5917.0,90.83,90.83,90.68,90.71,5917.0
2017-10-12 13:30:00,90.71,90.73,90.65,90.72,4541.0,90.71,90.73,90.65,90.72,4541.0
2017-10-12 13:35:00,90.72,90.8,90.72,90.75,4940.0,90.72,90.8,90.72,90.75,4940.0
2017-10-12 13:40:00,90.72,90.73,90.67,90.71,3600.0,90.72,90.73,90.67,90.71,3600.0
2017-10-12 13:45:00,90.68,90.72,90.67,90.68,4585.0,90.68,90.72,90.67,90.68,4585.0
2017-10-12 13:50:00,90.69,90.76,90.68,90.73,12996.0,90.69,90.76,90.68,90.73,12996.0
2017-10-12 13:55:00,90.73,90.76,90.72,90.72,10100.0,90.73,90.76,90.72,90.72,10100.0
2017-10-12 14:00:00,90.75,90.78,90.72,90.76,5594.0,90.75,90.78,90.72,90.76,5594.0
2017-10-12 14:05:00,90.75,90.78,90.73,90.73,3767.0,90.75,90.78,90.73,90.73,3767.0
2017-10-12 14:10:00,90.75,90.83,90.73,90.83,12058.0,90.75,90.83,90.73,90.83,12058.0
2017-10-12 14:15:00,90.83,90.9,90.79,90.9,45318.0,90.83,90.9,90.79,90.9,45318.0
2017-10-12 14:20:00,90.9,91.13,90.89,91.09,23117.0,90.9,91.13,90.89,91.09,23117.0
2017-10-12 14:25:00,91.12,91.13,90.97,91.1,28652.0,91.12,91.13,90.97,91.1,28652.0
2017-10-12 14:30:00,91.11,91.12,91.07,91.09,12924.0,91.11,91.12,91.07,91.09,12924.0
2017-10-12 14:35:00,91.08,91.1,90.89,91.0,22134.0,91.08,91.1,90.89,91.0,22134.0
2017-10-12 14:40:00,90.97,91.21,90.94,91.16,21593.0,90.97,91.21,90.94,91.16,21593.0
2017-10-12 14:45:00,91.16,91.18,91.0,91.01,13824.0,91.16,91.18,91.0,91.01,13824.0
2017-10-12 14:50:00,91.02,91.1,91.02,91.07,22535.0,91.02,91.1,91.02,91.07,22535.0
2017-10-12 14:55:00,91.08,91.24,91.06,91.19,16975.0,91.08,91.24,91.06,91.19,16975.0
2017-10-12 15:00:00,91.19,91.33,91.19,91.33,19219.0,91.19,91.33,91.19,91.33,19219.0
2017-10-12 15:05:00,91.31,91.35,91.25,91.32,19279.0,91.31,91.35,91.25,91.32,19279.0
2017-10-12 15:10:00,91.32,91.48,91.31,91.4,29768.0,91.32,91.48,91.31,91.4,29768.0
2017-10-12 15:15:00,91.41,91.44,91.37,91.39,17534.0,91.41,91.44,91.37,91.39,17534.0
2017-10-12 15:20:00,91.39,91.42,91.34,91.38,21650.0,91.39,91.42,91.34,91.38,21650.0
2017-10-12 15:25:00,91.36,91.36,91.26,91.33,54148.0,91.36,91.36,91.26,91.33,54148.0
2017-10-12 15:30:00,91.32,91.35,91.27,91.33,57345.0,91.32,91.35,91.27,91.33,57345.0
2017-10-12 15:35:00,91.34,91.34,91.08,91.08,20393.0,91.34,91.34,91.08,91.08,20393.0
2017-10-12 15:40:00,91.09,91.24,91.06,91.2,31938.0,91.09,91.24,91.06,91.2,31938.0
2017-10-12 15:45:00,91.2,91.28,91.18,91.28,48452.0,91.2,91.28,91.18,91.28,48452.0
2017-10-12 15:50:00,91.28,91.34,91.26,91.34,54277.0,91.28,91.34,91.26,91.34,54277.0
2017-10-12 15:55:00,91.35,91.41,91.32,91.37,100149.0,91.35,91.41,91.32,91.37,100149.0
2017-10-13 09:30:00,90.16,90.55,89.94,90.4,63671.0,90.16,90.55,89.94,90.4,63671.0
2017-10-13 09:35:00,90.4,91.45,90.1,91.44,52480.0,90.4,91.45,90.1,91.44,52480.0
2017-10-13 09:40:00,91.37,91.45,90.95,91.04,38510.0,91.37,91.45,90.95,91.04,38510.0
2017-10-13 09:45:00,91.04,91.46,91.02,91.2,33194.0,91.04,91.46,91.02,91.2,33194.0
2017-10-13 09:50:00,91.2,91.42,91.17,91.36,29253.0,91.2,91.42,91.17,91.36,29253.0
2017-10-13 09:55:00,91.35,91.5,91.13,91.23,23456.0,91.35,91.5,91.13,91.23,23456.0
2017-10-13 10:00:00,91.14,91.45,91.13,91.45,13237.0,91.14,91.45,91.13,91.45,13237.0
2017-10-13 10:05:00,91.42,91.46,91.08,91.19,18224.0,91.42,91.46,91.08,91.19,18224.0
2017-10-13 10:10:00,91.28,91.37,91.21,91.37,9568.0,91.28,91.37,91.21,91.37,9568.0
2017-10-13 10:15:00,91.37,91.37,91.24,91.35,15303.0,91.37,91.37,91.24,91.35,15303.0
2017-10-13 10:20:00,91.36,91.43,91.23,91.23,13458.0,91.36,91.43,91.23,91.23,13458.0
2017-10-13 10:25:00,91.24,91.7,91.22,91.69,45861.0,91.24,91.7,91.22,91.69,45861.0
2017-10-13 10:30:00,91.68,91.8,91.56,91.66,34200.0,91.68,91.8,91.56,91.66,34200.0
2017-10-13 10:35:00,91.63,91.74,91.58,91.67,15565.0,91.63,91.74,91.58,91.67,15565.0
2017-10-13 10:40:00,91.69,91.92,91.67,91.87,11588.0,91.69,91.92,91.67,91.87,11588.0
2017-10-13 10:45:00,91.92,91.98,91.87,91.91,21673.0,91.92,91.98,91.87,91.91,21673.0
2017-10-13 10:50:00,91.89,92.15,91.89,91.99,36176.0,91.89,92.15,91.89,91.99,36176.0
2017-10-13 10:55:00,92.01,92.11,91.9,92.04,23193.0,92.01,92.11,91.9,92.04,23193.0
2017-10-13 11:00:00,92.03,92.06,91.94,92.06,9132.0,92.03,92.06,91.94,92.06,9132.0
2017-10-13 11:05:00,92.04,92.11,92.01,92.11,13382.0,92.04,92.11,92.01,92.11,13382.0
2017-10-13 11:10:00,92.14,92.14,91.97,91.97,23847.0,92.14,92.14,91.97,91.97,23847.0
2017-10-13 11:15:00,91.99,92.01,91.9,91.9,22136.0,91.99,92.01,91.9,91.9,22136.0
2017-10-13 11:20:00,91.9,92.01,91.85,91.85,23824.0,91.9,92.01,91.85,91.85,23824.0
2017-10-13 11:25:00,91.83,91.92,91.8,91.84,22126.0,91.83,91.92,91.8,91.84,22126.0
2017-10-13 11:30:00,91.87,91.92,91.8,91.87,19104.0,91.87,91.92,91.8,91.87,19104.0
2017-10-13 11:35:00,91.85,91.86,91.78,91.81,13400.0,91.85,91.86,91.78,91.81,13400.0
2017-10-13 11:40:00,91.84,91.85,91.69,91.7,17484.0,91.84,91.85,91.69,91.7,17484.0
2017-10-13 11:45:00,91.7,91.77,91.57,91.57,32441.0,91.7,91.77,91.57,91.57,32441.0
2017-10-13 11:50:00,91.55,91.57,91.45,91.51,17507.0,91.55,91.57,91.45,91.51,17507.0
2017-10-13 11:55:00,91.5,91.66,91.44,91.61,9615.0,91.5,91.66,91.44,91.61,9615.0
2017-10-13 12:00:00,91.63,91.65,91.56,91.58,5226.0,91.63,91.65,91.56,91.58,5226.0
2017-10-13 12:05:00,91.57,91.59,91.47,91.57,8404.0,91.57,91.59,91.47,91.57,8404.0
2017-10-13 12:10:00,91.58,91.63,91.55,91.6,5137.0,91.58,91.63,91.55,91.6,5137.0
2017-10-13 12:15:00,91.57,91.59,91.53,91.54,5105.0,91.57,91.59,91.53,91.54,5105.0
2017-10-13 12:20:00,91.54,91.55,91.48,91.52,6585.0,91.54,91.55,91.48,91.52,6585.0
2017-10-13 12:25:00,91.53,91.57,91.45,91.5,6722.0,91.53,91.57,91.45,91.5,6722.0
2017-10-13 12:30:00,91.49,91.51,91.38,91.41,6495.0,91.49,91.51,91.38,91.41,6495.0
2017-10-13 12:35:00,91.4,91.44,91.38,91.38,3345.0,91.4,91.44,91.38,91.38,3345.0
2017-10-13 12:40:00,91.4,91.47,91.35,91.47,6175.0,91.4,91.47,91.35,91.47,6175.0
2017-10-13 12:45:00,91.49,91.5,91.4,91.42,4600.0,91.49,91.5,91.4,91.42,4600.0
2017-10-13 12:50:00,91.45,91.52,91.45,91.5,5292.0,91.45,91.52,91.45,91.5,5292.0
2017-10-13 12:55:00,91.51,91.52,91.33,91.35,6003.0,91.51,91.52,91.33,91.35,6003.0
2017-10-13 13:00:00,91.36,91.42,91.34,91.34,3500.0,91.36,91.42,91.34,91.34,3500.0
2017-10-13 13:05:00,91.32,91.39,91.32,91.36,9615.0,91.32,91.39,91.32,91.36,9615.0
2017-10-13 13:10:00,91.38,91.42,91.34,91.42,4523.0,91.38,91.42,91.34,91.42,4523.0
2017-10-13 13:15:00,91.45,91.45,91.38,91.39,4699.0,91.45,91.45,91.38,91.39,4699.0
2017-10-13 13:20:00,91.38,91.46,91.38,91.46,3228.0,91.38,91.46,91.38,91.46,3228.0
2017-10-13 13:25:00,91.43,91.52,91.42,91.49,7600.0,91.43,91.52,91.42,91.49,7600.0
2017-10-13 13:30:00,91.49,91.51,91.47,91.5,3543.0,91.49,91.51,91.47,91.5,3543.0
2017-10-13 13:35:00,91.51,91.65,91.51,91.64,29221.0,91.51,91.65,91.51,91.64,29221.0
2017-10-13 13:40:00,91.65,91.65,91.52,91.52,6003.0,91.65,91.65,91.52,91.52,6003.0
2017-10-13 13:45:00,91.52,91.52,91.42,91.44,14991.0,91.52,91.52,91.42,91.44,14991.0
2017-10-13 13:50:00,91.43,91.49,91.42,91.49,11401.0,91.43,91.49,91.42,91.49,11401.0
2017-10-13 13:55:00,91.49,91.58,91.47,91.47,8564.0,91.49,91.58,91.47,91.47,8564.0
2017-10-13 14:00:00,91.5,91.58,91.5,91.55,12562.0,91.5,91.58,91.5,91.55,12562.0
2017-10-13 14:05:00,91.54,91.6,91.54,91.56,7305.0,91.54,91.6,91.54,91.56,7305.0
2017-10-13 14:10:00,91.55,91.57,91.46,91.49,10194.0,91.55,91.57,91.46,91.49,10194.0
2017-10-13 14:15:00,91.5,91.64,91.48,91.62,19903.0,91.5,91.64,91.48,91.62,19903.0
2017-10-13 14:20:00,91.62,91.7,91.61,91.65,21161.0,91.62,91.7,91.61,91.65,21161.0
2017-10-13 14:25:00,91.66,91.68,91.57,91.65,13408.0,91.66,91.68,91.57,91.65,13408.0
2017-10-13 14:30:00,91.64,91.67,91.6,91.63,14389.0,91.64,91.67,91.6,91.63,14389.0
2017-10-13 14:35:00,91.61,91.67,91.54,91.6,29534.0,91.61,91.67,91.54,91.6,29534.0
2017-10-13 14:40:00,91.6,91.61,91.54,91.6,16200.0,91.6,91.61,91.54,91.6,16200.0
2017-10-13 14:45:00,91.6,91.66,91.59,91.62,12783.0,91.6,91.66,91.59,91.62,12783.0
2017-10-13 14:50:00,91.65,91.67,91.54,91.58,12821.0,91.65,91.67,91.54,91.58,12821.0
2017-10-13 14:55:00,91.56,91.67,91.54,91.64,35586.0,91.56,91.67,91.54,91.64,35586.0
2017-10-13 15:00:00,91.65,91.73,91.64,91.67,14529.0,91.65,91.73,91.64,91.67,14529.0
2017-10-13 15:05:00,91.7,91.75,91.65,91.69,25950.0,91.7,91.75,91.65,91.69,25950.0
2017-10-13 15:10:00,91.68,91.71,91.58,91.58,17864.0,91.68,91.71,91.58,91.58,17864.0
2017-10-13 15:15:00,91.57,91.64,91.54,91.55,68249.0,91.57,91.64,91.54,91.55,68249.0
2017-10-13 15:20:00,91.54,91.72,91.53,91.65,43794.0,91.54,91.72,91.53,91.65,43794.0
2017-10-13 15:25:00,91.64,91.8,91.62,91.64,31586.0,91.64,91.8,91.62,91.64,31586.0
2017-10-13 15:30:00,91.63,91.74,91.58,91.65,37095.0,91.63,91.74,91.58,91.65,37095.0
2017-10-13 15:35:00,91.65,91.71,91.58,91.71,30835.0,91.65,91.71,91.58,91.71,30835.0
2017-10-13 15:40:00,91.7,91.71,91.62,91.65,38257.0,91.7,91.71,91.62,91.65,38257.0
2017-10-13 15:45:00,91.65,91.72,91.63,91.71,84993.0,91.65,91.72,91.63,91.71,84993.0
2017-10-13 15:50:00,91.68,91.7,91.55,91.57,60499.0,91.68,91.7,91.55,91.57,60499.0
2017-10-13 15:55:00,91.56,91.56,91.42,91.51,94354.0,91.56,91.56,91.42,91.51,94354.0
2017-10-16 09:30:00,91.11,91.66,91.06,91.66,47209.0,91.11,91.66,91.06,91.66,47209.0
2017-10-16 09:35:00,91.59,91.96,91.38,91.96,18889.0,91.59,91.96,91.38,91.96,18889.0
2017-10-16 09:40:00,91.91,92.05,91.7,91.92,24590.0,91.91,92.05,91.7,91.92,24590.0
2017-10-16 09:45:00,91.89,91.97,91.77,91.95,17258.0,91.89,91.97,91.77,91.95,17258.0
2017-10-16 09:50:00,91.98,91.98,91.56,91.56,24464.0,91.98,91.98,91.56,91.56,24464.0
2017-10-16 09:55:00,91.56,91.78,91.56,91.63,10830.0,91.56,91.78,91.56,91.63,10830.0
2017-10-16 10:00:00,91.62,91.74,91.54,91.68,79919.0,91.62,91.74,91.54,91.68,79919.0
2017-10-16 10:05:00,91.65,91.69,91.36,91.36,11586.0,91.65,91.69,91.36,91.36,11586.0
2017-10-16 10:10:00,91.32,91.37,91.17,91.22,9229.0,91.32,91.37,91.17,91.22,9229.0
2017-10-16 10:15:00,91.16,91.35,91.16,91.33,10465.0,91.16,91.35,91.16,91.33,10465.0
2017-10-16 10:20:00,91.3,91.49,91.25,91.4,7464.0,91.3,91.49,91.25,91.4,7464.0
2017-10-16 10:25:00,91.41,91.49,91.38,91.45,10050.0,91.41,91.49,91.38,91.45,10050.0
2017-10-16 10:30:00,91.45,91.45,91.3,91.3,11742.0,91.45,91.45,91.3,91.3,11742.0
2017-10-16 10:35:00,91.34,91.34,91.17,91.3,16615.0,91.34,91.34,91.17,91.3,16615.0
2017-10-16 10:40:00,91.27,91.33,91.2,91.23,14882.0,91.27,91.33,91.2,91.23,14882.0
2017-10-16 10:45:00,91.23,91.28,91.19,91.28,8956.0,91.23,91.28,91.19,91.28,8956.0
2017-10-16 10:50:00,91.32,91.54,91.28,91.51,5419.0,91.32,91.54,91.28,91.51,5419.0
2017-10-16 10:55:00,91.47,91.5,91.4,91.46,13305.0,91.47,91.5,91.4,91.46,13305.0
2017-10-16 11:00:00,91.46,91.54,91.43,91.49,8867.0,91.46,91.54,91.43,91.49,8867.0
2017-10-16 11:05:00,91.49,91.63,91.43,91.6,56895.0,91.49,91.63,91.43,91.6,56895.0
2017-10-16 11:10:00,91.63,91.9,91.63,91.9,27002.0,91.63,91.9,91.63,91.9,27002.0
2017-10-16 11:15:00,91.91,91.91,91.67,91.76,16762.0,91.91,91.91,91.67,91.76,16762.0
2017-10-16 11:20:00,91.74,91.76,91.71,91.75,9690.0,91.74,91.76,91.71,91.75,9690.0
2017-10-16 11:25:00,91.73,91.74,91.55,91.58,12334.0,91.73,91.74,91.55,91.58,12334.0
2017-10-16 11:30:00,91.57,91.62,91.51,91.52,6358.0,91.57,91.62,91.51,91.52,6358.0
2017-10-16 11:35:00,91.55,91.65,91.49,91.5,14900.0,91.55,91.65,91.49,91.5,14900.0
2017-10-16 11:40:00,91.51,91.53,91.41,91.52,6718.0,91.51,91.53,91.41,91.52,6718.0
2017-10-16 11:45:00,91.5,91.68,91.48,91.5,26872.0,91.5,91.68,91.48,91.5,26872.0
2017-10-16 11:50:00,91.56,91.63,91.55,91.58,57870.0,91.56,91.63,91.55,91.58,57870.0
2017-10-16 11:55:00,91.61,91.66,91.53,91.65,13572.0,91.61,91.66,91.53,91.65,13572.0
2017-10-16 12:00:00,91.65,91.73,91.6,91.67,17782.0,91.65,91.73,91.6,91.67,17782.0
2017-10-16 12:05:00,91.7,91.83,91.7,91.74,42894.0,91.7,91.83,91.7,91.74,42894.0
2017-10-16 12:10:00,91.75,91.8,91.69,91.8,38770.0,91.75,91.8,91.69,91.8,38770.0
2017-10-16 12:15:00,91.8,91.89,91.8,91.82,14414.0,91.8,91.89,91.8,91.82,14414.0
2017-10-16 12:20:00,91.81,91.86,91.72,91.72,18834.0,91.81,91.86,91.72,91.72,18834.0
2017-10-16 12:25:00,91.73,91.75,91.67,91.74,4339.0,91.73,91.75,91.67,91.74,4339.0
2017-10-16 12:30:00,91.74,91.76,91.66,91.68,11931.0,91.74,91.76,91.66,91.68,11931.0
2017-10-16 12:35:00,91.7,91.73,91.58,91.59,5500.0,91.7,91.73,91.58,91.59,5500.0
2017-10-16 12:40:00,91.58,91.66,91.56,91.58,14279.0,91.58,91.66,91.56,91.58,14279.0
2017-10-16 12:45:00,91.58,91.63,91.58,91.59,4862.0,91.58,91.63,91.58,91.59,4862.0
2017-10-16 12:50:00,91.58,91.66,91.58,91.61,14291.0,91.58,91.66,91.58,91.61,14291.0
2017-10-16 12:55:00,91.61,91.62,91.56,91.62,10650.0,91.61,91.62,91.56,91.62,10650.0
2017-10-16 13:00:00,91.61,91.61,91.53,91.54,6700.0,91.61,91.61,91.53,91.54,6700.0
2017-10-16 13:05:00,91.54,91.55,91.47,91.51,14563.0,91.54,91.55,91.47,91.51,14563.0
2017-10-16 13:10:00,91.48,91.53,91.47,91.53,7983.0,91.48,91.53,91.47,91.53,7983.0
2017-10-16 13:15:00,91.54,91.59,91.52,91.56,10442.0,91.54,91.59,91.52,91.56,10442.0
2017-10-16 13:20:00,91.54,91.54,91.47,91.5,2737.0,91.54,91.54,91.47,91.5,2737.0
2017-10-16 13:25:00,91.48,91.57,91.41,91.57,12392.0,91.48,91.57,91.41,91.57,12392.0
2017-10-16 13:30:00,91.57,91.63,91.56,91.59,3000.0,91.57,91.63,91.56,91.59,3000.0
2017-10-16 13:35:00,91.58,91.62,91.45,91.49,8528.0,91.58,91.62,91.45,91.49,8528.0
2017-10-16 13:40:00,91.49,91.6,91.46,91.59,12500.0,91.49,91.6,91.46,91.59,12500.0
2017-10-16 13:45:00,91.59,91.73,91.58,91.73,18069.0,91.59,91.73,91.58,91.73,18069.0
2017-10-16 13:50:00,91.75,91.82,91.67,91.72,22506.0,91.75,91.82,91.67,91.72,22506.0
2017-10-16 13:55:00,91.7,91.82,91.7,91.75,31029.0,91.7,91.82,91.7,91.75,31029.0
2017-10-16 14:00:00,91.77,91.86,91.77,91.81,22147.0,91.77,91.86,91.77,91.81,22147.0
2017-10-16 14:05:00,91.81,91.88,91.79,91.87,22994.0,91.81,91.88,91.79,91.87,22994.0
2017-10-16 14:10:00,91.89,91.98,91.86,91.88,22119.0,91.89,91.98,91.86,91.88,22119.0
2017-10-16 14:15:00,91.88,91.94,91.8,91.88,12208.0,91.88,91.94,91.8,91.88,12208.0
2017-10-16 14:20:00,91.88,91.92,91.8,91.8,12109.0,91.88,91.92,91.8,91.8,12109.0
2017-10-16 14:25:00,91.79,91.89,91.74,91.89,10665.0,91.79,91.89,91.74,91.89,10665.0
2017-10-16 14:30:00,91.85,91.85,91.74,91.74,28352.0,91.85,91.85,91.74,91.74,28352.0
2017-10-16 14:35:00,91.77,91.77,91.65,91.69,12701.0,91.77,91.77,91.65,91.69,12701.0
2017-10-16 14:40:00,91.68,91.84,91.68,91.82,12288.0,91.68,91.84,91.68,91.82,12288.0
2017-10-16 14:45:00,91.82,91.87,91.79,91.82,13506.0,91.82,91.87,91.79,91.82,13506.0
2017-10-16 14:50:00,91.83,91.92,91.7,91.89,21453.0,91.83,91.92,91.7,91.89,21453.0
2017-10-16 14:55:00,91.89,92.0,91.85,91.86,19018.0,91.89,92.0,91.85,91.86,19018.0
2017-10-16 15:00:00,91.86,91.88,91.78,91.8,12517.0,91.86,91.88,91.78,91.8,12517.0
2017-10-16 15:05:00,91.82,91.86,91.79,91.81,8114.0,91.82,91.86,91.79,91.81,8114.0
2017-10-16 15:10:00,91.81,91.83,91.76,91.81,12400.0,91.81,91.83,91.76,91.81,12400.0
2017-10-16 15:15:00,91.81,92.0,91.81,91.97,15939.0,91.81,92.0,91.81,91.97,15939.0
2017-10-16 15:20:00,91.96,91.97,91.81,91.85,13764.0,91.96,91.97,91.81,91.85,13764.0
2017-10-16 15:25:00,91.85,91.89,91.81,91.82,12140.0,91.85,91.89,91.81,91.82,12140.0
2017-10-16 15:30:00,91.81,92.01,91.81,92.01,30940.0,91.81,92.01,91.81,92.01,30940.0
2017-10-16 15:35:00,92.0,92.0,91.92,91.97,19978.0,92.0,92.0,91.92,91.97,19978.0
2017-10-16 15:40:00,91.96,91.96,91.93,91.94,22538.0,91.96,91.96,91.93,91.94,22538.0
2017-10-16 15:45:00,91.93,91.95,91.87,91.88,42994.0,91.93,91.95,91.87,91.88,42994.0
2017-10-16 15:50:00,91.9,91.96,91.9,91.92,45858.0,91.9,91.96,91.9,91.92,45858.0
2017-10-16 15:55:00,91.92,91.97,91.9,91.95,57383.0,91.92,91.97,91.9,91.95,57383.0
2017-10-17 09:30:00,91.7,91.79,91.52,91.56,21460.0,91.7,91.79,91.52,91.56,21460.0
2017-10-17 09:35:00,91.52,92.1,91.52,92.07,15592.0,91.52,92.1,91.52,92.07,15592.0
2017-10-17 09:40:00,92.13,92.22,92.0,92.07,6942.0,92.13,92.22,92.0,92.07,6942.0
2017-10-17 09:45:00,92.15,92.2,92.12,92.16,5239.0,92.15,92.2,92.12,92.16,5239.0
2017-10-17 09:50:00,92.13,92.13,91.84,91.9,3100.0,92.13,92.13,91.84,91.9,3100.0
2017-10-17 09:55:00,91.94,92.02,91.81,91.81,13835.0,91.94,92.02,91.81,91.81,13835.0
2017-10-17 10:00:00,91.83,92.12,91.8,92.12,3114.0,91.83,92.12,91.8,92.12,3114.0
2017-10-17 10:05:00,92.11,92.11,91.82,91.87,4316.0,92.11,92.11,91.82,91.87,4316.0
2017-10-17 10:10:00,91.85,92.05,91.81,92.01,9500.0,91.85,92.05,91.81,92.01,9500.0
2017-10-17 10:15:00,91.98,92.06,91.93,91.97,5770.0,91.98,92.06,91.93,91.97,5770.0
2017-10-17 10:20:00,91.99,92.09,91.97,92.09,7466.0,91.99,92.09,91.97,92.09,7466.0
2017-10-17 10:25:00,92.11,92.19,92.05,92.1,16115.0,92.11,92.19,92.05,92.1,16115.0
2017-10-17 10:30:00,92.1,92.1,91.93,91.94,8801.0,92.1,92.1,91.93,91.94,8801.0
2017-10-17 10:35:00,91.94,91.99,91.84,91.84,6881.0,91.94,91.99,91.84,91.84,6881.0
2017-10-17 10:40:00,91.84,91.84,91.59,91.67,19864.0,91.84,91.84,91.59,91.67,19864.0
2017-10-17 10:45:00,91.69,91.88,91.69,91.84,4550.0,91.69,91.88,91.69,91.84,4550.0
2017-10-17 10:50:00,91.87,91.89,91.64,91.65,8660.0,91.87,91.89,91.64,91.65,8660.0
2017-10-17 10:55:00,91.67,91.67,91.43,91.44,11145.0,91.67,91.67,91.43,91.44,11145.0
2017-10-17 11:00:00,91.46,91.78,91.46,91.78,12610.0,91.46,91.78,91.46,91.78,12610.0
2017-10-17 11:05:00,91.75,91.82,91.68,91.81,6599.0,91.75,91.82,91.68,91.81,6599.0
2017-10-17 11:10:00,91.77,91.81,91.72,91.81,6174.0,91.77,91.81,91.72,91.81,6174.0
2017-10-17 11:15:00,91.81,91.85,91.75,91.8,6018.0,91.81,91.85,91.75,91.8,6018.0
2017-10-17 11:20:00,91.76,91.77,91.7,91.75,5400.0,91.76,91.77,91.7,91.75,5400.0
2017-10-17 11:25:00,91.75,91.77,91.64,91.66,6875.0,91.75,91.77,91.64,91.66,6875.0
2017-10-17 11:30:00,91.66,91.73,91.58,91.58,4200.0,91.66,91.73,91.58,91.58,4200.0
2017-10-17 11:35:00,91.59,91.72,91.59,91.63,9984.0,91.59,91.72,91.59,91.63,9984.0
2017-10-17 11:40:00,91.65,91.68,91.59,91.63,8309.0,91.65,91.68,91.59,91.63,8309.0
2017-10-17 11:45:00,91.6,91.67,91.6,91.63,13668.0,91.6,91.67,91.6,91.63,13668.0
2017-10-17 11:50:00,91.65,91.68,91.54,91.61,28400.0,91.65,91.68,91.54,91.61,28400.0
2017-10-17 11:55:00,91.64,91.69,91.56,91.56,7147.0,91.64,91.69,91.56,91.56,7147.0
2017-10-17 12:00:00,91.59,91.6,91.47,91.51,9347.0,91.59,91.6,91.47,91.51,9347.0
2017-10-17 12:05:00,91.51,91.57,91.46,91.54,9926.0,91.51,91.57,91.46,91.54,9926.0
2017-10-17 12:10:00,91.55,91.57,91.44,91.47,12830.0,91.55,91.57,91.44,91.47,12830.0
2017-10-17 12:15:00,91.5,91.57,91.47,91.47,8396.0,91.5,91.57,91.47,91.47,8396.0
2017-10-17 12:20:00,91.46,91.57,91.46,91.56,5904.0,91.46,91.57,91.46,91.56,5904.0
2017-10-17 12:25:00,91.56,91.6,91.49,91.54,5523.0,91.56,91.6,91.49,91.54,5523.0
2017-10-17 12:30:00,91.56,91.57,91.48,91.48,8945.0,91.56,91.57,91.48,91.48,8945.0
2017-10-17 12:35:00,91.49,91.54,91.46,91.48,7957.0,91.49,91.54,91.46,91.48,7957.0
2017-10-17 12:40:00,91.49,91.57,91.46,91.55,7215.0,91.49,91.57,91.46,91.55,7215.0
2017-10-17 12:45:00,91.53,91.53,91.44,91.46,3650.0,91.53,91.53,91.44,91.46,3650.0
2017-10-17 12:50:00,91.44,91.55,91.42,91.49,4820.0,91.44,91.55,91.42,91.49,4820.0
2017-10-17 12:55:00,91.48,91.52,91.45,91.47,3739.0,91.48,91.52,91.45,91.47,3739.0
2017-10-17 13:00:00,91.45,91.46,91.41,91.41,5768.0,91.45,91.46,91.41,91.41,5768.0
2017-10-17 13:05:00,91.41,91.47,91.39,91.44,6039.0,91.41,91.47,91.39,91.44,6039.0
2017-10-17 13:10:00,91.45,91.45,91.4,91.44,4500.0,91.45,91.45,91.4,91.44,4500.0
2017-10-17 13:15:00,91.43,91.45,91.4,91.43,4100.0,91.43,91.45,91.4,91.43,4100.0
2017-10-17 13:20:00,91.43,91.43,91.35,91.36,4085.0,91.43,91.43,91.35,91.36,4085.0
2017-10-17 13:25:00,91.34,91.36,91.32,91.35,6114.0,91.34,91.36,91.32,91.35,6114.0
2017-10-17 13:30:00,91.34,91.36,91.16,91.16,23157.0,91.34,91.36,91.16,91.16,23157.0
2017-10-17 13:35:00,91.16,91.28,91.15,91.27,5268.0,91.16,91.28,91.15,91.27,5268.0
2017-10-17 13:40:00,91.27,91.32,91.24,91.27,41514.0,91.27,91.32,91.24,91.27,41514.0
2017-10-17 13:45:00,91.25,91.29,91.24,91.27,7962.0,91.25,91.29,91.24,91.27,7962.0
2017-10-17 13:50:00,91.3,91.34,91.26,91.27,6026.0,91.3,91.34,91.26,91.27,6026.0
2017-10-17 13:55:00,91.27,91.34,91.25,91.3,7081.0,91.27,91.34,91.25,91.3,7081.0
2017-10-17 14:00:00,91.32,91.33,91.24,91.24,5900.0,91.32,91.33,91.24,91.24,5900.0
2017-10-17 14:05:00,91.24,91.31,91.19,91.31,6143.0,91.24,91.31,91.19,91.31,6143.0
2017-10-17 14:10:00,91.33,91.38,91.27,91.37,6602.0,91.33,91.38,91.27,91.37,6602.0
2017-10-17 14:15:00,91.37,91.45,91.32,91.44,5545.0,91.37,91.45,91.32,91.44,5545.0
2017-10-17 14:20:00,91.43,91.45,91.37,91.42,7147.0,91.43,91.45,91.37,91.42,7147.0
2017-10-17 14:25:00,91.43,91.48,91.33,91.48,24081.0,91.43,91.48,91.33,91.48,24081.0
2017-10-17 14:30:00,91.49,91.52,91.45,91.46,14553.0,91.49,91.52,91.45,91.46,14553.0
2017-10-17 14:35:00,91.45,91.49,91.41,91.42,11461.0,91.45,91.49,91.41,91.42,11461.0
2017-10-17 14:40:00,91.44,91.5,91.44,91.45,23390.0,91.44,91.5,91.44,91.45,23390.0
2017-10-17 14:45:00,91.47,91.5,91.44,91.5,14784.0,91.47,91.5,91.44,91.5,14784.0
2017-10-17 14:50:00,91.49,91.63,91.49,91.62,14314.0,91.49,91.63,91.49,91.62,14314.0
2017-10-17 14:55:00,91.63,91.63,91.53,91.53,10137.0,91.63,91.63,91.53,91.53,10137.0
2017-10-17 15:00:00,91.53,91.53,91.47,91.49,15006.0,91.53,91.53,91.47,91.49,15006.0
2017-10-17 15:05:00,91.5,91.54,91.45,91.53,15001.0,91.5,91.54,91.45,91.53,15001.0
2017-10-17 15:10:00,91.53,91.57,91.41,91.44,9620.0,91.53,91.57,91.41,91.44,9620.0
2017-10-17 15:15:00,91.45,91.46,91.4,91.42,7065.0,91.45,91.46,91.4,91.42,7065.0
2017-10-17 15:20:00,91.4,91.57,91.4,91.47,21366.0,91.4,91.57,91.4,91.47,21366.0
2017-10-17 15:25:00,91.47,91.58,91.46,91.55,23791.0,91.47,91.58,91.46,91.55,23791.0
2017-10-17 15:30:00,91.55,91.62,91.51,91.54,30599.0,91.55,91.62,91.51,91.54,30599.0
2017-10-17 15:35:00,91.55,91.56,91.46,91.52,13497.0,91.55,91.56,91.46,91.52,13497.0
2017-10-17 15:40:00,91.51,91.51,91.42,91.47,13341.0,91.51,91.51,91.42,91.47,13341.0
2017-10-17 15:45:00,91.47,91.53,91.45,91.48,28057.0,91.47,91.53,91.45,91.48,28057.0
2017-10-17 15:50:00,91.49,91.51,91.42,91.43,21586.0,91.49,91.51,91.42,91.43,21586.0
2017-10-17 15:55:00,91.42,91.56,91.39,91.53,78673.0,91.42,91.56,91.39,91.53,78673.0
2017-10-18 09:30:00,91.45,91.74,91.26,91.74,31182.0,91.45,91.74,91.26,91.74,31182.0
2017-10-18 09:35:00,91.61,91.94,91.54,91.71,32342.0,91.61,91.94,91.54,91.71,32342.0
2017-10-18 09:40:00,91.68,91.68,91.47,91.65,8812.0,91.68,91.68,91.47,91.65,8812.0
2017-10-18 09:45:00,91.68,91.8,91.53,91.53,23771.0,91.68,91.8,91.53,91.53,23771.0
2017-10-18 09:50:00,91.53,91.66,91.52,91.59,8388.0,91.53,91.66,91.52,91.59,8388.0
2017-10-18 09:55:00,91.61,91.78,91.59,91.65,11330.0,91.61,91.78,91.59,91.65,11330.0
2017-10-18 10:00:00,91.65,91.77,91.65,91.75,7533.0,91.65,91.77,91.65,91.75,7533.0
2017-10-18 10:05:00,91.8,91.98,91.75,91.75,16470.0,91.8,91.98,91.75,91.75,16470.0
2017-10-18 10:10:00,91.77,91.85,91.75,91.78,11719.0,91.77,91.85,91.75,91.78,11719.0
2017-10-18 10:15:00,91.75,91.84,91.75,91.78,11538.0,91.75,91.84,91.75,91.78,11538.0
2017-10-18 10:20:00,91.78,91.79,91.65,91.7,20515.0,91.78,91.79,91.65,91.7,20515.0
2017-10-18 10:25:00,91.71,91.74,91.59,91.67,10820.0,91.71,91.74,91.59,91.67,10820.0
2017-10-18 10:30:00,91.7,91.71,91.6,91.64,13032.0,91.7,91.71,91.6,91.64,13032.0
2017-10-18 10:35:00,91.63,91.69,91.48,91.5,11047.0,91.63,91.69,91.48,91.5,11047.0
2017-10-18 10:40:00,91.53,91.55,91.46,91.49,13478.0,91.53,91.55,91.46,91.49,13478.0
2017-10-18 10:45:00,91.46,91.61,91.45,91.61,12124.0,91.46,91.61,91.45,91.61,12124.0
2017-10-18 10:50:00,91.61,91.63,91.57,91.63,14465.0,91.61,91.63,91.57,91.63,14465.0
2017-10-18 10:55:00,91.63,91.69,91.57,91.69,9633.0,91.63,91.69,91.57,91.69,9633.0
2017-10-18 11:00:00,91.69,91.7,91.59,91.63,14725.0,91.69,91.7,91.59,91.63,14725.0
2017-10-18 11:05:00,91.63,91.65,91.45,91.49,18052.0,91.63,91.65,91.45,91.49,18052.0
2017-10-18 11:10:00,91.5,91.65,91.46,91.64,20284.0,91.5,91.65,91.46,91.64,20284.0
2017-10-18 11:15:00,91.6,91.68,91.49,91.51,21797.0,91.6,91.68,91.49,91.51,21797.0
2017-10-18 11:20:00,91.49,91.66,91.49,91.65,12769.0,91.49,91.66,91.49,91.65,12769.0
2017-10-18 11:25:00,91.67,91.85,91.67,91.77,11617.0,91.67,91.85,91.67,91.77,11617.0
2017-10-18 11:30:00,91.79,91.79,91.67,91.68,9177.0,91.79,91.79,91.67,91.68,9177.0
2017-10-18 11:35:00,91.69,91.81,91.68,91.68,14139.0,91.69,91.81,91.68,91.68,14139.0
2017-10-18 11:40:00,91.68,91.77,91.65,91.65,10240.0,91.68,91.77,91.65,91.65,10240.0
2017-10-18 11:45:00,91.65,91.68,91.63,91.66,7351.0,91.65,91.68,91.63,91.66,7351.0
2017-10-18 11:50:00,91.69,91.73,91.6,91.6,8779.0,91.69,91.73,91.6,91.6,8779.0
2017-10-18 11:55:00,91.62,91.67,91.54,91.54,8872.0,91.62,91.67,91.54,91.54,8872.0
2017-10-18 12:00:00,91.55,91.68,91.52,91.67,6180.0,91.55,91.68,91.52,91.67,6180.0
2017-10-18 12:05:00,91.67,91.75,91.65,91.72,7100.0,91.67,91.75,91.65,91.72,7100.0
2017-10-18 12:10:00,91.75,91.79,91.66,91.66,7763.0,91.75,91.79,91.66,91.66,7763.0
2017-10-18 12:15:00,91.68,91.74,91.63,91.65,9702.0,91.68,91.74,91.63,91.65,9702.0
2017-10-18 12:20:00,91.67,91.71,91.64,91.71,8049.0,91.67,91.71,91.64,91.71,8049.0
2017-10-18 12:25:00,91.71,91.79,91.66,91.77,12419.0,91.71,91.79,91.66,91.77,12419.0
2017-10-18 12:30:00,91.77,91.85,91.77,91.81,6303.0,91.77,91.85,91.77,91.81,6303.0
2017-10-18 12:35:00,91.82,91.94,91.82,91.89,4800.0,91.82,91.94,91.82,91.89,4800.0
2017-10-18 12:40:00,91.89,92.0,91.85,92.0,26389.0,91.89,92.0,91.85,92.0,26389.0
2017-10-18 12:45:00,92.0,92.05,91.98,91.98,13476.0,92.0,92.05,91.98,91.98,13476.0
2017-10-18 12:50:00,92.01,92.01,91.82,91.87,11074.0,92.01,92.01,91.82,91.87,11074.0
2017-10-18 12:55:00,91.86,91.86,91.79,91.84,5136.0,91.86,91.86,91.79,91.84,5136.0
2017-10-18 13:00:00,91.83,91.83,91.75,91.78,5825.0,91.83,91.83,91.75,91.78,5825.0
2017-10-18 13:05:00,91.75,91.79,91.71,91.72,6879.0,91.75,91.79,91.71,91.72,6879.0
2017-10-18 13:10:00,91.69,91.78,91.66,91.72,11908.0,91.69,91.78,91.66,91.72,11908.0
2017-10-18 13:15:00,91.7,91.72,91.67,91.69,4374.0,91.7,91.72,91.67,91.69,4374.0
2017-10-18 13:20:00,91.7,91.76,91.67,91.73,7350.0,91.7,91.76,91.67,91.73,7350.0
2017-10-18 13:25:00,91.71,91.72,91.68,91.68,4400.0,91.71,91.72,91.68,91.68,4400.0
2017-10-18 13:30:00,91.69,91.69,91.58,91.58,12819.0,91.69,91.69,91.58,91.58,12819.0
2017-10-18 13:35:00,91.58,91.61,91.57,91.6,8391.0,91.58,91.61,91.57,91.6,8391.0
2017-10-18 13:40:00,91.58,91.65,91.58,91.63,4900.0,91.58,91.65,91.58,91.63,4900.0
2017-10-18 13:45:00,91.64,91.64,91.61,91.63,9248.0,91.64,91.64,91.61,91.63,9248.0
2017-10-18 13:50:00,91.63,91.77,91.63,91.74,9739.0,91.63,91.77,91.63,91.74,9739.0
2017-10-18 13:55:00,91.73,91.73,91.51,91.51,9321.0,91.73,91.73,91.51,91.51,9321.0
2017-10-18 14:00:00,91.5,91.56,91.5,91.52,7533.0,91.5,91.56,91.5,91.52,7533.0
2017-10-18 14:05:00,91.51,91.53,91.45,91.53,12062.0,91.51,91.53,91.45,91.53,12062.0
2017-10-18 14:10:00,91.55,91.55,91.5,91.5,4350.0,91.55,91.55,91.5,91.5,4350.0
2017-10-18 14:15:00,91.5,91.54,91.48,91.5,10442.0,91.5,91.54,91.48,91.5,10442.0
2017-10-18 14:20:00,91.49,91.49,91.4,91.41,9172.0,91.49,91.49,91.4,91.41,9172.0
2017-10-18 14:25:00,91.39,91.5,91.39,91.47,6101.0,91.39,91.5,91.39,91.47,6101.0
2017-10-18 14:30:00,91.47,91.5,91.45,91.46,6794.0,91.47,91.5,91.45,91.46,6794.0
2017-10-18 14:35:00,91.46,91.5,91.45,91.5,7200.0,91.46,91.5,91.45,91.5,7200.0
2017-10-18 14:40:00,91.51,91.56,91.49,91.56,67407.0,91.51,91.56,91.49,91.56,67407.0
2017-10-18 14:45:00,91.56,91.7,91.56,91.58,14450.0,91.56,91.7,91.56,91.58,14450.0
2017-10-18 14:50:00,91.58,91.6,91.54,91.56,9212.0,91.58,91.6,91.54,91.56,9212.0
2017-10-18 14:55:00,91.54,91.58,91.52,91.56,11839.0,91.54,91.58,91.52,91.56,11839.0
2017-10-18 15:00:00,91.55,91.58,91.54,91.55,13649.0,91.55,91.58,91.54,91.55,13649.0
2017-10-18 15:05:00,91.56,91.59,91.51,91.53,13883.0,91.56,91.59,91.51,91.53,13883.0
2017-10-18 15:10:00,91.53,91.53,91.41,91.42,13620.0,91.53,91.53,91.41,91.42,13620.0
2017-10-18 15:15:00,91.42,91.42,91.36,91.37,16871.0,91.42,91.42,91.36,91.37,16871.0
2017-10-18 15:20:00,91.38,91.4,91.34,91.4,15476.0,91.38,91.4,91.34,91.4,15476.0
2017-10-18 15:25:00,91.39,91.4,91.32,91.39,18557.0,91.39,91.4,91.32,91.39,18557.0
2017-10-18 15:30:00,91.38,91.45,91.37,91.45,22711.0,91.38,91.45,91.37,91.45,22711.0
2017-10-18 15:35:00,91.45,91.46,91.41,91.45,31598.0,91.45,91.46,91.41,91.45,31598.0
2017-10-18 15:40:00,91.45,91.47,91.42,91.43,16589.0,91.45,91.47,91.42,91.43,16589.0
2017-10-18 15:45:00,91.43,91.5,91.42,91.47,36616.0,91.43,91.5,91.42,91.47,36616.0
2017-10-18 15:50:00,91.47,91.56,91.37,91.43,51647.0,91.47,91.56,91.37,91.43,51647.0
2017-10-18 15:55:00,91.43,91.49,91.43,91.47,77722.0,91.43,91.49,91.43,91.47,77722.0
2017-10-19 09:30:00,91.4,91.93,91.11,91.58,27785.0,91.4,91.93,91.11,91.58,27785.0
2017-10-19 09:35:00,91.5,91.77,91.37,91.55,20318.0,91.5,91.77,91.37,91.55,20318.0
2017-10-19 09:40:00,91.49,91.68,91.42,91.65,9935.0,91.49,91.68,91.42,91.65,9935.0
2017-10-19 09:45:00,91.7,91.75,91.59,91.59,22465.0,91.7,91.75,91.59,91.59,22465.0
2017-10-19 09:50:00,91.58,91.58,91.26,91.26,33677.0,91.58,91.58,91.26,91.26,33677.0
2017-10-19 09:55:00,91.26,91.31,90.92,90.93,28253.0,91.26,91.31,90.92,90.93,28253.0
2017-10-19 10:00:00,90.96,91.02,90.8,91.0,29042.0,90.96,91.02,90.8,91.0,29042.0
2017-10-19 10:05:00,91.04,91.08,90.9,91.02,16557.0,91.04,91.08,90.9,91.02,16557.0
2017-10-19 10:10:00,91.04,91.11,90.99,91.1,22823.0,91.04,91.11,90.99,91.1,22823.0
2017-10-19 10:15:00,91.11,91.24,91.11,91.15,4382.0,91.11,91.24,91.11,91.15,4382.0
2017-10-19 10:20:00,91.15,91.41,91.15,91.4,6710.0,91.15,91.41,91.15,91.4,6710.0
2017-10-19 10:25:00,91.4,91.59,91.4,91.52,21088.0,91.4,91.59,91.4,91.52,21088.0
2017-10-19 10:30:00,91.52,91.56,91.41,91.46,14312.0,91.52,91.56,91.41,91.46,14312.0
2017-10-19 10:35:00,91.46,91.5,91.38,91.49,6524.0,91.46,91.5,91.38,91.49,6524.0
2017-10-19 10:40:00,91.45,91.47,91.4,91.42,3900.0,91.45,91.47,91.4,91.42,3900.0
2017-10-19 10:45:00,91.43,91.47,91.33,91.45,5483.0,91.43,91.47,91.33,91.45,5483.0
2017-10-19 10:50:00,91.48,91.53,91.46,91.47,5075.0,91.48,91.53,91.46,91.47,5075.0
2017-10-19 10:55:00,91.47,91.55,91.46,91.53,3600.0,91.47,91.55,91.46,91.53,3600.0
2017-10-19 11:00:00,91.51,91.57,91.48,91.55,6200.0,91.51,91.57,91.48,91.55,6200.0
2017-10-19 11:05:00,91.55,91.61,91.46,91.5,8284.0,91.55,91.61,91.46,91.5,8284.0
2017-10-19 11:10:00,91.5,91.58,91.5,91.51,12279.0,91.5,91.58,91.5,91.51,12279.0
2017-10-19 11:15:00,91.48,91.48,91.38,91.48,7307.0,91.48,91.48,91.38,91.48,7307.0
2017-10-19 11:20:00,91.47,91.48,91.39,91.46,3526.0,91.47,91.48,91.39,91.46,3526.0
2017-10-19 11:25:00,91.47,91.47,91.33,91.33,6244.0,91.47,91.47,91.33,91.33,6244.0
2017-10-19 11:30:00,91.32,91.39,91.32,91.37,3910.0,91.32,91.39,91.32,91.37,3910.0
2017-10-19 11:35:00,91.36,91.38,91.33,91.33,2000.0,91.36,91.38,91.33,91.33,2000.0
2017-10-19 11:40:00,91.33,91.4,91.32,91.35,5660.0,91.33,91.4,91.32,91.35,5660.0
2017-10-19 11:45:00,91.31,91.33,91.29,91.3,4235.0,91.31,91.33,91.29,91.3,4235.0
2017-10-19 11:50:00,91.28,91.37,91.27,91.27,6665.0,91.28,91.37,91.27,91.27,6665.0
2017-10-19 11:55:00,91.28,91.28,91.13,91.13,7892.0,91.28,91.28,91.13,91.13,7892.0
2017-10-19 12:00:00,91.17,91.33,91.17,91.3,7676.0,91.17,91.33,91.17,91.3,7676.0
2017-10-19 12:05:00,91.3,91.36,91.29,91.34,4000.0,91.3,91.36,91.29,91.34,4000.0
2017-10-19 12:10:00,91.32,91.38,91.31,91.36,9300.0,91.32,91.38,91.31,91.36,9300.0
2017-10-19 12:15:00,91.38,91.49,91.38,91.41,7736.0,91.38,91.49,91.38,91.41,7736.0
2017-10-19 12:20:00,91.41,91.43,91.37,91.38,15007.0,91.41,91.43,91.37,91.38,15007.0
2017-10-19 12:25:00,91.38,91.42,91.3,91.42,19371.0,91.38,91.42,91.3,91.42,19371.0
2017-10-19 12:30:00,91.44,91.46,91.43,91.46,3485.0,91.44,91.46,91.43,91.46,3485.0
2017-10-19 12:35:00,91.46,91.47,91.37,91.38,5900.0,91.46,91.47,91.37,91.38,5900.0
2017-10-19 12:40:00,91.39,91.4,91.36,91.39,6300.0,91.39,91.4,91.36,91.39,6300.0
2017-10-19 12:45:00,91.4,91.42,91.38,91.41,7555.0,91.4,91.42,91.38,91.41,7555.0
2017-10-19 12:50:00,91.43,91.44,91.38,91.42,5220.0,91.43,91.44,91.38,91.42,5220.0
2017-10-19 12:55:00,91.43,91.44,91.39,91.44,2500.0,91.43,91.44,91.39,91.44,2500.0
2017-10-19 13:00:00,91.45,91.49,91.42,91.45,5190.0,91.45,91.49,91.42,91.45,5190.0
2017-10-19 13:05:00,91.47,91.47,91.42,91.44,2154.0,91.47,91.47,91.42,91.44,2154.0
2017-10-19 13:10:00,91.44,91.5,91.44,91.5,1000.0,91.44,91.5,91.44,91.5,1000.0
2017-10-19 13:15:00,91.52,91.55,91.47,91.48,15153.0,91.52,91.55,91.47,91.48,15153.0
2017-10-19 13:20:00,91.48,91.5,91.4,91.44,23646.0,91.48,91.5,91.4,91.44,23646.0
2017-10-19 13:25:00,91.43,91.46,91.42,91.42,4745.0,91.43,91.46,91.42,91.42,4745.0
2017-10-19 13:30:00,91.44,91.44,91.41,91.42,2710.0,91.44,91.44,91.41,91.42,2710.0
2017-10-19 13:35:00,91.42,91.43,91.37,91.43,3956.0,91.42,91.43,91.37,91.43,3956.0
2017-10-19 13:40:00,91.42,91.43,91.4,91.4,1032.0,91.42,91.43,91.4,91.4,1032.0
2017-10-19 13:45:00,91.41,91.44,91.38,91.39,4300.0,91.41,91.44,91.38,91.39,4300.0
2017-10-19 13:50:00,91.37,91.39,91.33,91.37,2200.0,91.37,91.39,91.33,91.37,2200.0
2017-10-19 13:55:00,91.37,91.42,91.36,91.38,1500.0,91.37,91.42,91.36,91.38,1500.0
2017-10-19 14:00:00,91.38,91.45,91.38,91.42,3525.0,91.38,91.45,91.38,91.42,3525.0
2017-10-19 14:05:00,91.4,91.43,91.37,91.38,7220.0,91.4,91.43,91.37,91.38,7220.0
2017-10-19 14:10:00,91.38,91.42,91.34,91.41,5745.0,91.38,91.42,91.34,91.41,5745.0
2017-10-19 14:15:00,91.39,91.4,91.36,91.37,2142.0,91.39,91.4,91.36,91.37,2142.0
2017-10-19 14:20:00,91.36,91.36,91.29,91.29,3374.0,91.36,91.36,91.29,91.29,3374.0
2017-10-19 14:25:00,91.31,91.37,91.3,91.36,2900.0,91.31,91.37,91.3,91.36,2900.0
2017-10-19 14:30:00,91.37,91.39,91.36,91.39,2845.0,91.37,91.39,91.36,91.39,2845.0
2017-10-19 14:35:00,91.37,91.47,91.37,91.43,3188.0,91.37,91.47,91.37,91.43,3188.0
2017-10-19 14:40:00,91.43,91.46,91.42,91.43,7624.0,91.43,91.46,91.42,91.43,7624.0
2017-10-19 14:45:00,91.42,91.44,91.38,91.39,7418.0,91.42,91.44,91.38,91.39,7418.0
2017-10-19 14:50:00,91.39,91.4,91.36,91.38,3095.0,91.39,91.4,91.36,91.38,3095.0
2017-10-19 14:55:00,91.39,91.46,91.39,91.45,7744.0,91.39,91.46,91.39,91.45,7744.0
2017-10-19 15:00:00,91.43,91.43,91.33,91.35,10287.0,91.43,91.43,91.33,91.35,10287.0
2017-10-19 15:05:00,91.36,91.39,91.32,91.35,10048.0,91.36,91.39,91.32,91.35,10048.0
2017-10-19 15:10:00,91.36,91.43,91.35,91.4,4414.0,91.36,91.43,91.35,91.4,4414.0
2017-10-19 15:15:00,91.41,91.44,91.4,91.42,11669.0,91.41,91.44,91.4,91.42,11669.0
2017-10-19 15:20:00,91.41,91.42,91.37,91.39,20272.0,91.41,91.42,91.37,91.39,20272.0
2017-10-19 15:25:00,91.39,91.41,91.35,91.35,12600.0,91.39,91.41,91.35,91.35,12600.0
2017-10-19 15:30:00,91.35,91.38,91.29,91.37,20091.0,91.35,91.38,91.29,91.37,20091.0
2017-10-19 15:35:00,91.37,91.4,91.35,91.36,17270.0,91.37,91.4,91.35,91.36,17270.0
2017-10-19 15:40:00,91.37,91.4,91.33,91.36,20294.0,91.37,91.4,91.33,91.36,20294.0
2017-10-19 15:45:00,91.37,91.38,91.3,91.38,36345.0,91.37,91.38,91.3,91.38,36345.0
2017-10-19 15:50:00,91.37,91.48,91.36,91.48,119729.0,91.37,91.48,91.36,91.48,119729.0
2017-10-19 15:55:00,91.48,91.49,91.4,91.41,114406.0,91.48,91.49,91.4,91.41,114406.0
2017-10-20 09:30:00,91.85,91.95,91.65,91.73,53305.0,91.85,91.95,91.65,91.73,53305.0
2017-10-20 09:35:00,91.76,92.0,91.72,91.95,12502.0,91.76,92.0,91.72,91.95,12502.0
2017-10-20 09:40:00,92.0,92.29,91.89,91.9,22690.0,92.0,92.29,91.89,91.9,22690.0
2017-10-20 09:45:00,91.88,92.02,91.84,91.93,10456.0,91.88,92.02,91.84,91.93,10456.0
2017-10-20 09:50:00,91.91,92.06,91.88,92.01,8234.0,91.91,92.06,91.88,92.01,8234.0
2017-10-20 09:55:00,91.98,92.02,91.96,92.0,5554.0,91.98,92.02,91.96,92.0,5554.0
2017-10-20 10:00:00,92.01,92.08,91.94,91.97,15500.0,92.01,92.08,91.94,91.97,15500.0
2017-10-20 10:05:00,92.03,92.2,92.01,92.19,13541.0,92.03,92.2,92.01,92.19,13541.0
2017-10-20 10:10:00,92.18,92.19,92.03,92.11,15343.0,92.18,92.19,92.03,92.11,15343.0
2017-10-20 10:15:00,92.09,92.09,91.96,92.04,6825.0,92.09,92.09,91.96,92.04,6825.0
2017-10-20 10:20:00,92.0,92.02,91.88,91.89,14903.0,92.0,92.02,91.88,91.89,14903.0
2017-10-20 10:25:00,91.87,91.92,91.65,91.66,15339.0,91.87,91.92,91.65,91.66,15339.0
2017-10-20 10:30:00,91.68,91.75,91.63,91.7,15900.0,91.68,91.75,91.63,91.7,15900.0
2017-10-20 10:35:00,91.69,91.8,91.66,91.8,8033.0,91.69,91.8,91.66,91.8,8033.0
2017-10-20 10:40:00,91.8,91.81,91.59,91.59,10442.0,91.8,91.81,91.59,91.59,10442.0
2017-10-20 10:45:00,91.61,91.66,91.58,91.59,5753.0,91.61,91.66,91.58,91.59,5753.0
2017-10-20 10:50:00,91.58,91.74,91.58,91.71,2492.0,91.58,91.74,91.58,91.71,2492.0
2017-10-20 10:55:00,91.74,91.74,91.61,91.65,11470.0,91.74,91.74,91.61,91.65,11470.0
2017-10-20 11:00:00,91.66,91.79,91.66,91.76,5667.0,91.66,91.79,91.66,91.76,5667.0
2017-10-20 11:05:00,91.76,91.81,91.72,91.72,9500.0,91.76,91.81,91.72,91.72,9500.0
2017-10-20 11:10:00,91.72,91.86,91.72,91.84,7301.0,91.72,91.86,91.72,91.84,7301.0
2017-10-20 11:15:00,91.85,91.91,91.83,91.89,6602.0,91.85,91.91,91.83,91.89,6602.0
2017-10-20 11:20:00,91.94,91.96,91.84,91.95,8000.0,91.94,91.96,91.84,91.95,8000.0
2017-10-20 11:25:00,91.93,91.93,91.83,91.9,8449.0,91.93,91.93,91.83,91.9,8449.0
2017-10-20 11:30:00,91.92,91.94,91.84,91.87,7473.0,91.92,91.94,91.84,91.87,7473.0
2017-10-20 11:35:00,91.88,91.92,91.79,91.81,10975.0,91.88,91.92,91.79,91.81,10975.0
2017-10-20 11:40:00,91.8,91.8,91.72,91.76,14460.0,91.8,91.8,91.72,91.76,14460.0
2017-10-20 11:45:00,91.76,91.84,91.74,91.83,6957.0,91.76,91.84,91.74,91.83,6957.0
2017-10-20 11:50:00,91.84,91.84,91.79,91.79,11776.0,91.84,91.84,91.79,91.79,11776.0
2017-10-20 11:55:00,91.81,91.89,91.8,91.89,5200.0,91.81,91.89,91.8,91.89,5200.0
2017-10-20 12:00:00,91.85,91.9,91.85,91.89,9209.0,91.85,91.9,91.85,91.89,9209.0
2017-10-20 12:05:00,91.88,91.91,91.86,91.87,4950.0,91.88,91.91,91.86,91.87,4950.0
2017-10-20 12:10:00,91.87,91.98,91.83,91.93,9750.0,91.87,91.98,91.83,91.93,9750.0
2017-10-20 12:15:00,91.9,91.96,91.83,91.88,10041.0,91.9,91.96,91.83,91.88,10041.0
2017-10-20 12:20:00,91.88,91.98,91.88,91.98,10910.0,91.88,91.98,91.88,91.98,10910.0
2017-10-20 12:25:00,91.96,91.98,91.93,91.97,5319.0,91.96,91.98,91.93,91.97,5319.0
2017-10-20 12:30:00,91.95,91.99,91.9,91.92,5600.0,91.95,91.99,91.9,91.92,5600.0
2017-10-20 12:35:00,91.9,91.9,91.84,91.86,4400.0,91.9,91.9,91.84,91.86,4400.0
2017-10-20 12:40:00,91.88,91.99,91.86,91.96,5359.0,91.88,91.99,91.86,91.96,5359.0
2017-10-20 12:45:00,91.96,91.96,91.92,91.96,4300.0,91.96,91.96,91.92,91.96,4300.0
2017-10-20 12:50:00,91.99,92.0,91.94,91.97,3689.0,91.99,92.0,91.94,91.97,3689.0
2017-10-20 12:55:00,91.95,92.0,91.88,91.9,4400.0,91.95,92.0,91.88,91.9,4400.0
2017-10-20 13:00:00,91.93,91.99,91.93,91.96,5527.0,91.93,91.99,91.93,91.96,5527.0
2017-10-20 13:05:00,91.99,92.01,91.94,91.94,7695.0,91.99,92.01,91.94,91.94,7695.0
2017-10-20 13:10:00,91.97,92.03,91.96,91.96,6600.0,91.97,92.03,91.96,91.96,6600.0
2017-10-20 13:15:00,91.98,91.98,91.85,91.85,10082.0,91.98,91.98,91.85,91.85,10082.0
2017-10-20 13:20:00,91.85,91.92,91.79,91.87,14547.0,91.85,91.92,91.79,91.87,14547.0
2017-10-20 13:25:00,91.88,91.88,91.81,91.88,3500.0,91.88,91.88,91.81,91.88,3500.0
2017-10-20 13:30:00,91.89,91.93,91.88,91.91,4928.0,91.89,91.93,91.88,91.91,4928.0
2017-10-20 13:35:00,91.97,91.97,91.83,91.83,10587.0,91.97,91.97,91.83,91.83,10587.0
2017-10-20 13:40:00,91.82,91.98,91.82,91.87,8422.0,91.82,91.98,91.82,91.87,8422.0
2017-10-20 13:45:00,91.85,91.87,91.8,91.81,7168.0,91.85,91.87,91.8,91.81,7168.0
2017-10-20 13:50:00,91.83,91.87,91.82,91.82,4900.0,91.83,91.87,91.82,91.82,4900.0
2017-10-20 13:55:00,91.83,91.86,91.8,91.82,11838.0,91.83,91.86,91.8,91.82,11838.0
2017-10-20 14:00:00,91.8,91.84,91.78,91.82,9917.0,91.8,91.84,91.78,91.82,9917.0
2017-10-20 14:05:00,91.84,91.86,91.77,91.83,7221.0,91.84,91.86,91.77,91.83,7221.0
2017-10-20 14:10:00,91.85,91.87,91.77,91.79,18665.0,91.85,91.87,91.77,91.79,18665.0
2017-10-20 14:15:00,91.8,91.82,91.74,91.81,9399.0,91.8,91.82,91.74,91.81,9399.0
2017-10-20 14:20:00,91.8,91.83,91.77,91.81,11985.0,91.8,91.83,91.77,91.81,11985.0
2017-10-20 14:25:00,91.81,91.83,91.75,91.8,10200.0,91.81,91.83,91.75,91.8,10200.0
2017-10-20 14:30:00,91.78,91.88,91.75,91.88,9223.0,91.78,91.88,91.75,91.88,9223.0
2017-10-20 14:35:00,91.87,91.87,91.77,91.8,10187.0,91.87,91.87,91.77,91.8,10187.0
2017-10-20 14:40:00,91.82,91.82,91.78,91.8,15287.0,91.82,91.82,91.78,91.8,15287.0
2017-10-20 14:45:00,91.8,91.89,91.8,91.89,8091.0,91.8,91.89,91.8,91.89,8091.0
2017-10-20 14:50:00,91.87,91.89,91.79,91.82,22483.0,91.87,91.89,91.79,91.82,22483.0
2017-10-20 14:55:00,91.85,91.87,91.81,91.84,15112.0,91.85,91.87,91.81,91.84,15112.0
2017-10-20 15:00:00,91.85,91.87,91.82,91.82,6289.0,91.85,91.87,91.82,91.82,6289.0
2017-10-20 15:05:00,91.82,91.85,91.8,91.83,8349.0,91.82,91.85,91.8,91.83,8349.0
2017-10-20 15:10:00,91.84,91.85,91.8,91.84,6283.0,91.84,91.85,91.8,91.84,6283.0
2017-10-20 15:15:00,91.84,91.86,91.82,91.85,10862.0,91.84,91.86,91.82,91.85,10862.0
2017-10-20 15:20:00,91.86,91.9,91.83,91.9,14059.0,91.86,91.9,91.83,91.9,14059.0
2017-10-20 15:25:00,91.9,91.95,91.89,91.95,14421.0,91.9,91.95,91.89,91.95,14421.0
2017-10-20 15:30:00,91.96,92.08,91.94,92.06,21870.0,91.96,92.08,91.94,92.06,21870.0
2017-10-20 15:35:00,92.05,92.32,92.05,92.3,112837.0,92.05,92.32,92.05,92.3,112837.0
2017-10-20 15:40:00,92.29,92.38,92.2,92.33,53531.0,92.29,92.38,92.2,92.33,53531.0
2017-10-20 15:45:00,92.33,92.43,92.3,92.43,44918.0,92.33,92.43,92.3,92.43,44918.0
2017-10-20 15:50:00,92.43,92.49,92.34,92.36,76308.0,92.43,92.49,92.34,92.36,76308.0
2017-10-20 15:55:00,92.36,92.38,92.3,92.38,104789.0,92.36,92.38,92.3,92.38,104789.0
2017-10-23 09:30:00,92.43,92.91,92.17,92.83,42563.0,92.43,92.91,92.17,92.83,42563.0
2017-10-23 09:35:00,92.81,92.97,92.66,92.7,8608.0,92.81,92.97,92.66,92.7,8608.0
2017-10-23 09:40:00,92.67,92.68,92.47,92.47,4400.0,92.67,92.68,92.47,92.47,4400.0
2017-10-23 09:45:00,92.53,92.81,92.42,92.8,45306.0,92.53,92.81,92.42,92.8,45306.0
2017-10-23 09:50:00,92.79,93.15,92.76,93.15,35500.0,92.79,93.15,92.76,93.15,35500.0
2017-10-23 09:55:00,93.19,93.5,93.11,93.38,23953.0,93.19,93.5,93.11,93.38,23953.0
2017-10-23 10:00:00,93.36,93.62,93.29,93.53,18295.0,93.36,93.62,93.29,93.53,18295.0
2017-10-23 10:05:00,93.52,93.68,93.5,93.58,52142.0,93.52,93.68,93.5,93.58,52142.0
2017-10-23 10:10:00,93.61,93.66,93.47,93.47,30907.0,93.61,93.66,93.47,93.47,30907.0
2017-10-23 10:15:00,93.48,93.48,92.98,92.99,24080.0,93.48,93.48,92.98,92.99,24080.0
2017-10-23 10:20:00,92.97,92.98,92.58,92.68,13971.0,92.97,92.98,92.58,92.68,13971.0
2017-10-23 10:25:00,92.68,92.95,92.63,92.92,17761.0,92.68,92.95,92.63,92.92,17761.0
2017-10-23 10:30:00,92.92,92.96,92.68,92.79,7756.0,92.92,92.96,92.68,92.79,7756.0
2017-10-23 10:35:00,92.79,92.79,92.67,92.67,7050.0,92.79,92.79,92.67,92.67,7050.0
2017-10-23 10:40:00,92.7,92.72,92.53,92.59,13753.0,92.7,92.72,92.53,92.59,13753.0
2017-10-23 10:45:00,92.59,92.63,92.46,92.49,15141.0,92.59,92.63,92.46,92.49,15141.0
2017-10-23 10:50:00,92.46,92.55,92.46,92.49,11550.0,92.46,92.55,92.46,92.49,11550.0
2017-10-23 10:55:00,92.48,92.55,92.48,92.51,43550.0,92.48,92.55,92.48,92.51,43550.0
2017-10-23 11:00:00,92.52,92.57,92.47,92.57,23229.0,92.52,92.57,92.47,92.57,23229.0
2017-10-23 11:05:00,92.57,92.62,92.53,92.61,22226.0,92.57,92.62,92.53,92.61,22226.0
2017-10-23 11:10:00,92.61,92.67,92.5,92.55,13646.0,92.61,92.67,92.5,92.55,13646.0
2017-10-23 11:15:00,92.56,92.64,92.53,92.62,9271.0,92.56,92.64,92.53,92.62,9271.0
2017-10-23 11:20:00,92.62,92.66,92.58,92.59,6215.0,92.62,92.66,92.58,92.59,6215.0
2017-10-23 11:25:00,92.59,92.6,92.51,92.57,7370.0,92.59,92.6,92.51,92.57,7370.0
2017-10-23 11:30:00,92.6,92.63,92.45,92.47,8437.0,92.6,92.63,92.45,92.47,8437.0
2017-10-23 11:35:00,92.47,92.54,92.39,92.39,5894.0,92.47,92.54,92.39,92.39,5894.0
2017-10-23 11:40:00,92.43,92.43,92.25,92.25,17032.0,92.43,92.43,92.25,92.25,17032.0
2017-10-23 11:45:00,92.27,92.33,92.25,92.25,12517.0,92.27,92.33,92.25,92.25,12517.0
2017-10-23 11:50:00,92.26,92.35,92.23,92.35,11036.0,92.26,92.35,92.23,92.35,11036.0
2017-10-23 11:55:00,92.35,92.4,92.33,92.33,7571.0,92.35,92.4,92.33,92.33,7571.0
2017-10-23 12:00:00,92.34,92.35,92.27,92.28,8793.0,92.34,92.35,92.27,92.28,8793.0
2017-10-23 12:05:00,92.29,92.32,92.25,92.25,3543.0,92.29,92.32,92.25,92.25,3543.0
2017-10-23 12:10:00,92.27,92.28,92.22,92.28,12186.0,92.27,92.28,92.22,92.28,12186.0
2017-10-23 12:15:00,92.28,92.49,92.25,92.46,23958.0,92.28,92.49,92.25,92.46,23958.0
2017-10-23 12:20:00,92.46,92.47,92.42,92.42,4800.0,92.46,92.47,92.42,92.42,4800.0
2017-10-23 12:25:00,92.44,92.47,92.33,92.36,15159.0,92.44,92.47,92.33,92.36,15159.0
2017-10-23 12:30:00,92.34,92.37,92.3,92.3,6922.0,92.34,92.37,92.3,92.3,6922.0
2017-10-23 12:35:00,92.3,92.32,92.25,92.25,15327.0,92.3,92.32,92.25,92.25,15327.0
2017-10-23 12:40:00,92.26,92.3,92.2,92.27,21432.0,92.26,92.3,92.2,92.27,21432.0
2017-10-23 12:45:00,92.28,92.32,92.24,92.26,13778.0,92.28,92.32,92.24,92.26,13778.0
2017-10-23 12:50:00,92.27,92.27,92.17,92.22,18038.0,92.27,92.27,92.17,92.22,18038.0
2017-10-23 12:55:00,92.21,92.28,92.2,92.2,5317.0,92.21,92.28,92.2,92.2,5317.0
2017-10-23 13:00:00,92.2,92.24,92.17,92.18,4084.0,92.2,92.24,92.17,92.18,4084.0
2017-10-23 13:05:00,92.19,92.25,92.18,92.25,3845.0,92.19,92.25,92.18,92.25,3845.0
2017-10-23 13:10:00,92.24,92.25,92.1,92.1,7981.0,92.24,92.25,92.1,92.1,7981.0
2017-10-23 13:15:00,92.13,92.19,92.13,92.17,9226.0,92.13,92.19,92.13,92.17,9226.0
2017-10-23 13:20:00,92.16,92.2,92.14,92.15,11071.0,92.16,92.2,92.14,92.15,11071.0
2017-10-23 13:25:00,92.14,92.16,92.12,92.14,8196.0,92.14,92.16,92.12,92.14,8196.0
2017-10-23 13:30:00,92.13,92.14,92.06,92.07,7201.0,92.13,92.14,92.06,92.07,7201.0
2017-10-23 13:35:00,92.05,92.15,92.04,92.13,8953.0,92.05,92.15,92.04,92.13,8953.0
2017-10-23 13:40:00,92.12,92.16,92.09,92.15,7625.0,92.12,92.16,92.09,92.15,7625.0
2017-10-23 13:45:00,92.16,92.17,92.11,92.12,7450.0,92.16,92.17,92.11,92.12,7450.0
2017-10-23 13:50:00,92.11,92.11,92.01,92.03,4924.0,92.11,92.11,92.01,92.03,4924.0
2017-10-23 13:55:00,92.03,92.09,91.96,91.99,11158.0,92.03,92.09,91.96,91.99,11158.0
2017-10-23 14:00:00,91.98,92.02,91.97,91.98,8806.0,91.98,92.02,91.97,91.98,8806.0
2017-10-23 14:05:00,91.97,92.04,91.97,92.02,9133.0,91.97,92.04,91.97,92.02,9133.0
2017-10-23 14:10:00,92.02,92.04,91.91,91.94,12750.0,92.02,92.04,91.91,91.94,12750.0
2017-10-23 14:15:00,91.94,92.05,91.94,92.03,10037.0,91.94,92.05,91.94,92.03,10037.0
2017-10-23 14:20:00,92.03,92.19,92.0,92.14,21161.0,92.03,92.19,92.0,92.14,21161.0
2017-10-23 14:25:00,92.11,92.17,92.1,92.12,17640.0,92.11,92.17,92.1,92.12,17640.0
2017-10-23 14:30:00,92.13,92.13,92.05,92.05,5600.0,92.13,92.13,92.05,92.05,5600.0
2017-10-23 14:35:00,92.05,92.11,92.05,92.09,7421.0,92.05,92.11,92.05,92.09,7421.0
2017-10-23 14:40:00,92.1,92.15,92.01,92.05,12847.0,92.1,92.15,92.01,92.05,12847.0
2017-10-23 14:45:00,92.04,92.12,92.04,92.05,3700.0,92.04,92.12,92.04,92.05,3700.0
2017-10-23 14:50:00,92.04,92.08,92.0,92.03,7300.0,92.04,92.08,92.0,92.03,7300.0
2017-10-23 14:55:00,92.04,92.06,91.98,91.98,9000.0,92.04,92.06,91.98,91.98,9000.0
2017-10-23 15:00:00,91.97,91.98,91.94,91.96,9840.0,91.97,91.98,91.94,91.96,9840.0
2017-10-23 15:05:00,91.97,91.97,91.86,91.9,7504.0,91.97,91.97,91.86,91.9,7504.0
2017-10-23 15:10:00,91.89,91.89,91.85,91.86,7736.0,91.89,91.89,91.85,91.86,7736.0
2017-10-23 15:15:00,91.86,91.96,91.86,91.94,19535.0,91.86,91.96,91.86,91.94,19535.0
2017-10-23 15:20:00,91.94,91.95,91.85,91.85,12871.0,91.94,91.95,91.85,91.85,12871.0
2017-10-23 15:25:00,91.84,91.92,91.84,91.88,10580.0,91.84,91.92,91.84,91.88,10580.0
2017-10-23 15:30:00,91.88,91.92,91.8,91.8,13747.0,91.88,91.92,91.8,91.8,13747.0
2017-10-23 15:35:00,91.8,91.83,91.71,91.75,23335.0,91.8,91.83,91.71,91.75,23335.0
2017-10-23 15:40:00,91.74,91.8,91.72,91.79,16274.0,91.74,91.8,91.72,91.79,16274.0
2017-10-23 15:45:00,91.78,91.8,91.72,91.73,36559.0,91.78,91.8,91.72,91.73,36559.0
2017-10-23 15:50:00,91.72,91.83,91.58,91.79,54880.0,91.72,91.83,91.58,91.79,54880.0
2017-10-23 15:55:00,91.79,91.8,91.7,91.72,102713.0,91.79,91.8,91.7,91.72,102713.0
2017-10-24 09:30:00,91.61,92.31,91.55,92.28,21661.0,91.61,92.31,91.55,92.28,21661.0
2017-10-24 09:35:00,92.24,92.3,91.73,91.89,26816.0,92.24,92.3,91.73,91.89,26816.0
2017-10-24 09:40:00,91.91,92.01,91.76,91.77,9246.0,91.91,92.01,91.76,91.77,9246.0
2017-10-24 09:45:00,91.75,91.75,91.36,91.53,11399.0,91.75,91.75,91.36,91.53,11399.0
2017-10-24 09:50:00,91.53,91.62,91.43,91.62,13872.0,91.53,91.62,91.43,91.62,13872.0
2017-10-24 09:55:00,91.66,91.8,91.35,91.36,9420.0,91.66,91.8,91.35,91.36,9420.0
2017-10-24 10:00:00,91.38,91.5,91.38,91.48,19998.0,91.38,91.5,91.38,91.48,19998.0
2017-10-24 10:05:00,91.49,91.49,91.13,91.25,54735.0,91.49,91.49,91.13,91.25,54735.0
2017-10-24 10:10:00,91.31,91.6,91.28,91.59,28958.0,91.31,91.6,91.28,91.59,28958.0
2017-10-24 10:15:00,91.59,91.73,91.49,91.52,14550.0,91.59,91.73,91.49,91.52,14550.0
2017-10-24 10:20:00,91.56,91.67,91.43,91.45,20516.0,91.56,91.67,91.43,91.45,20516.0
2017-10-24 10:25:00,91.48,91.52,91.43,91.5,18900.0,91.48,91.52,91.43,91.5,18900.0
2017-10-24 10:30:00,91.49,91.52,91.33,91.34,13488.0,91.49,91.52,91.33,91.34,13488.0
2017-10-24 10:35:00,91.37,91.37,91.24,91.25,17214.0,91.37,91.37,91.24,91.25,17214.0
2017-10-24 10:40:00,91.25,91.33,91.19,91.32,20150.0,91.25,91.33,91.19,91.32,20150.0
2017-10-24 10:45:00,91.34,91.35,91.18,91.18,14281.0,91.34,91.35,91.18,91.18,14281.0
2017-10-24 10:50:00,91.2,91.32,91.18,91.32,22320.0,91.2,91.32,91.18,91.32,22320.0
2017-10-24 10:55:00,91.34,91.4,91.24,91.27,19095.0,91.34,91.4,91.24,91.27,19095.0
2017-10-24 11:00:00,91.28,91.29,91.17,91.25,16700.0,91.28,91.29,91.17,91.25,16700.0
2017-10-24 11:05:00,91.28,91.45,91.26,91.38,20355.0,91.28,91.45,91.26,91.38,20355.0
2017-10-24 11:10:00,91.42,91.52,91.41,91.49,16100.0,91.42,91.52,91.41,91.49,16100.0
2017-10-24 11:15:00,91.49,91.52,91.42,91.51,21100.0,91.49,91.52,91.42,91.51,21100.0
2017-10-24 11:20:00,91.51,91.51,91.42,91.48,11867.0,91.51,91.51,91.42,91.48,11867.0
2017-10-24 11:25:00,91.48,91.49,91.42,91.45,9326.0,91.48,91.49,91.42,91.45,9326.0
2017-10-24 11:30:00,91.45,91.52,91.42,91.47,15500.0,91.45,91.52,91.42,91.47,15500.0
2017-10-24 11:35:00,91.48,91.51,91.4,91.46,12277.0,91.48,91.51,91.4,91.46,12277.0
2017-10-24 11:40:00,91.47,91.47,91.37,91.41,10567.0,91.47,91.47,91.37,91.41,10567.0
2017-10-24 11:45:00,91.41,91.43,91.37,91.41,9300.0,91.41,91.43,91.37,91.41,9300.0
2017-10-24 11:50:00,91.4,91.48,91.39,91.43,9080.0,91.4,91.48,91.39,91.43,9080.0
2017-10-24 11:55:00,91.42,91.42,91.36,91.36,4900.0,91.42,91.42,91.36,91.36,4900.0
2017-10-24 12:00:00,91.36,91.36,91.22,91.25,12007.0,91.36,91.36,91.22,91.25,12007.0
2017-10-24 12:05:00,91.26,91.31,91.25,91.29,7500.0,91.26,91.31,91.25,91.29,7500.0
2017-10-24 12:10:00,91.3,91.31,91.25,91.26,12613.0,91.3,91.31,91.25,91.26,12613.0
2017-10-24 12:15:00,91.25,91.28,91.18,91.2,10087.0,91.25,91.28,91.18,91.2,10087.0
2017-10-24 12:20:00,91.22,91.25,91.21,91.22,7995.0,91.22,91.25,91.21,91.22,7995.0
2017-10-24 12:25:00,91.21,91.24,91.2,91.24,32370.0,91.21,91.24,91.2,91.24,32370.0
2017-10-24 12:30:00,91.25,91.29,91.21,91.29,7734.0,91.25,91.29,91.21,91.29,7734.0
2017-10-24 12:35:00,91.28,91.32,91.27,91.29,10520.0,91.28,91.32,91.27,91.29,10520.0
2017-10-24 12:40:00,91.3,91.35,91.29,91.35,8710.0,91.3,91.35,91.29,91.35,8710.0
2017-10-24 12:45:00,91.35,91.49,91.35,91.35,25950.0,91.35,91.49,91.35,91.35,25950.0
2017-10-24 12:50:00,91.36,91.4,91.36,91.39,5700.0,91.36,91.4,91.36,91.39,5700.0
2017-10-24 12:55:00,91.39,91.42,91.37,91.42,19004.0,91.39,91.42,91.37,91.42,19004.0
2017-10-24 13:00:00,91.42,91.56,91.42,91.56,15700.0,91.42,91.56,91.42,91.56,15700.0
2017-10-24 13:05:00,91.55,91.55,91.41,91.42,16219.0,91.55,91.55,91.41,91.42,16219.0
2017-10-24 13:10:00,91.41,91.54,91.41,91.53,12550.0,91.41,91.54,91.41,91.53,12550.0
2017-10-24 13:15:00,91.53,91.53,91.48,91.49,24203.0,91.53,91.53,91.48,91.49,24203.0
2017-10-24 13:20:00,91.49,91.54,91.49,91.5,15800.0,91.49,91.54,91.49,91.5,15800.0
2017-10-24 13:25:00,91.5,91.51,91.35,91.37,16135.0,91.5,91.51,91.35,91.37,16135.0
2017-10-24 13:30:00,91.38,91.41,91.35,91.38,11169.0,91.38,91.41,91.35,91.38,11169.0
2017-10-24 13:35:00,91.37,91.38,91.26,91.3,16917.0,91.37,91.38,91.26,91.3,16917.0
2017-10-24 13:40:00,91.31,91.41,91.31,91.37,11600.0,91.31,91.41,91.31,91.37,11600.0
2017-10-24 13:45:00,91.38,91.41,91.32,91.32,16507.0,91.38,91.41,91.32,91.32,16507.0
2017-10-24 13:50:00,91.33,91.35,91.28,91.28,13197.0,91.33,91.35,91.28,91.28,13197.0
2017-10-24 13:55:00,91.27,91.35,91.25,91.35,15333.0,91.27,91.35,91.25,91.35,15333.0
2017-10-24 14:00:00,91.33,91.54,91.3,91.5,26989.0,91.33,91.54,91.3,91.5,26989.0
2017-10-24 14:05:00,91.5,91.5,91.46,91.48,17684.0,91.5,91.5,91.46,91.48,17684.0
2017-10-24 14:10:00,91.48,91.53,91.48,91.53,16158.0,91.48,91.53,91.48,91.53,16158.0
2017-10-24 14:15:00,91.53,91.73,91.52,91.68,23771.0,91.53,91.73,91.52,91.68,23771.0
2017-10-24 14:20:00,91.69,91.69,91.6,91.6,12919.0,91.69,91.69,91.6,91.6,12919.0
2017-10-24 14:25:00,91.62,91.63,91.56,91.58,13270.0,91.62,91.63,91.56,91.58,13270.0
2017-10-24 14:30:00,91.57,91.6,91.55,91.58,20420.0,91.57,91.6,91.55,91.58,20420.0
2017-10-24 14:35:00,91.59,91.59,91.55,91.56,13172.0,91.59,91.59,91.55,91.56,13172.0
2017-10-24 14:40:00,91.56,91.58,91.55,91.56,13870.0,91.56,91.58,91.55,91.56,13870.0
2017-10-24 14:45:00,91.56,91.62,91.56,91.61,19453.0,91.56,91.62,91.56,91.61,19453.0
2017-10-24 14:50:00,91.61,91.72,91.6,91.64,26802.0,91.61,91.72,91.6,91.64,26802.0
2017-10-24 14:55:00,91.64,91.64,91.58,91.62,19805.0,91.64,91.64,91.58,91.62,19805.0
2017-10-24 15:00:00,91.61,91.62,91.53,91.53,23589.0,91.61,91.62,91.53,91.53,23589.0
2017-10-24 15:05:00,91.53,91.55,91.39,91.39,26343.0,91.53,91.55,91.39,91.39,26343.0
2017-10-24 15:10:00,91.39,91.56,91.35,91.5,21576.0,91.39,91.56,91.35,91.5,21576.0
2017-10-24 15:15:00,91.5,91.57,91.48,91.48,21951.0,91.5,91.57,91.48,91.48,21951.0
2017-10-24 15:20:00,91.49,91.51,91.44,91.46,19898.0,91.49,91.51,91.44,91.46,19898.0
2017-10-24 15:25:00,91.48,91.5,91.43,91.43,21945.0,91.48,91.5,91.43,91.43,21945.0
2017-10-24 15:30:00,91.43,91.65,91.42,91.59,31481.0,91.43,91.65,91.42,91.59,31481.0
2017-10-24 15:35:00,91.59,91.75,91.59,91.75,23335.0,91.59,91.75,91.59,91.75,23335.0
2017-10-24 15:40:00,91.74,91.83,91.74,91.81,47694.0,91.74,91.83,91.74,91.81,47694.0
2017-10-24 15:45:00,91.81,91.82,91.65,91.68,58931.0,91.81,91.82,91.65,91.68,58931.0
2017-10-24 15:50:00,91.69,91.84,91.66,91.75,83410.0,91.69,91.84,91.66,91.75,83410.0
2017-10-24 15:55:00,91.75,91.78,91.7,91.78,135620.0,91.75,91.78,91.7,91.78,135620.0
2017-10-25 09:30:00,91.48,91.69,91.4,91.44,16187.0,91.48,91.69,91.4,91.44,16187.0
2017-10-25 09:35:00,91.44,91.57,91.34,91.38,6695.0,91.44,91.57,91.34,91.38,6695.0
2017-10-25 09:40:00,91.39,91.5,91.31,91.42,7227.0,91.39,91.5,91.31,91.42,7227.0
2017-10-25 09:45:00,91.5,91.54,91.38,91.52,3685.0,91.5,91.54,91.38,91.52,3685.0
2017-10-25 09:50:00,91.55,91.55,91.33,91.33,6509.0,91.55,91.55,91.33,91.33,6509.0
2017-10-25 09:55:00,91.3,91.49,91.3,91.42,4325.0,91.3,91.49,91.3,91.42,4325.0
2017-10-25 10:00:00,91.5,91.68,91.44,91.68,8951.0,91.5,91.68,91.44,91.68,8951.0
2017-10-25 10:05:00,91.67,91.89,91.61,91.67,18189.0,91.67,91.89,91.61,91.67,18189.0
2017-10-25 10:10:00,91.69,91.75,91.6,91.61,12495.0,91.69,91.75,91.6,91.61,12495.0
2017-10-25 10:15:00,91.6,91.67,91.34,91.36,8292.0,91.6,91.67,91.34,91.36,8292.0
2017-10-25 10:20:00,91.29,91.45,91.29,91.33,25950.0,91.29,91.45,91.29,91.33,25950.0
2017-10-25 10:25:00,91.28,91.37,91.28,91.36,7960.0,91.28,91.37,91.28,91.36,7960.0
2017-10-25 10:30:00,91.4,91.44,91.28,91.36,6340.0,91.4,91.44,91.28,91.36,6340.0
2017-10-25 10:35:00,91.34,91.38,91.24,91.32,13683.0,91.34,91.38,91.24,91.32,13683.0
2017-10-25 10:40:00,91.35,91.44,91.25,91.25,4856.0,91.35,91.44,91.25,91.25,4856.0
2017-10-25 10:45:00,91.29,91.35,91.27,91.3,6792.0,91.29,91.35,91.27,91.3,6792.0
2017-10-25 10:50:00,91.29,91.43,91.29,91.41,17800.0,91.29,91.43,91.29,91.41,17800.0
2017-10-25 10:55:00,91.43,91.46,91.39,91.44,8950.0,91.43,91.46,91.39,91.44,8950.0
2017-10-25 11:00:00,91.45,91.51,91.35,91.37,8447.0,91.45,91.51,91.35,91.37,8447.0
2017-10-25 11:05:00,91.38,91.39,91.25,91.26,14600.0,91.38,91.39,91.25,91.26,14600.0
2017-10-25 11:10:00,91.3,91.35,91.15,91.19,11802.0,91.3,91.35,91.15,91.19,11802.0
2017-10-25 11:15:00,91.23,91.26,91.09,91.11,11722.0,91.23,91.26,91.09,91.11,11722.0
2017-10-25 11:20:00,91.15,91.21,91.09,91.21,29100.0,91.15,91.21,91.09,91.21,29100.0
2017-10-25 11:25:00,91.23,91.3,91.2,91.29,9204.0,91.23,91.3,91.2,91.29,9204.0
2017-10-25 11:30:00,91.29,91.35,91.22,91.32,5900.0,91.29,91.35,91.22,91.32,5900.0
2017-10-25 11:35:00,91.34,91.39,91.28,91.34,17623.0,91.34,91.39,91.28,91.34,17623.0
2017-10-25 11:40:00,91.34,91.35,91.28,91.29,11892.0,91.34,91.35,91.28,91.29,11892.0
2017-10-25 11:45:00,91.29,91.39,91.28,91.38,7844.0,91.29,91.39,91.28,91.38,7844.0
2017-10-25 11:50:00,91.38,91.41,91.33,91.33,8174.0,91.38,91.41,91.33,91.33,8174.0
2017-10-25 11:55:00,91.32,91.41,91.28,91.39,20507.0,91.32,91.41,91.28,91.39,20507.0
2017-10-25 12:00:00,91.39,91.39,91.23,91.29,28047.0,91.39,91.39,91.23,91.29,28047.0
2017-10-25 12:05:00,91.29,91.45,91.27,91.39,13963.0,91.29,91.45,91.27,91.39,13963.0
2017-10-25 12:10:00,91.38,91.43,91.34,91.34,6300.0,91.38,91.43,91.34,91.34,6300.0
2017-10-25 12:15:00,91.39,91.41,91.27,91.28,5000.0,91.39,91.41,91.27,91.28,5000.0
2017-10-25 12:20:00,91.26,91.27,91.06,91.1,16763.0,91.26,91.27,91.06,91.1,16763.0
2017-10-25 12:25:00,91.15,91.2,91.06,91.08,4180.0,91.15,91.2,91.06,91.08,4180.0
2017-10-25 12:30:00,91.11,91.19,91.09,91.16,25875.0,91.11,91.19,91.09,91.16,25875.0
2017-10-25 12:35:00,91.17,91.31,91.17,91.21,5250.0,91.17,91.31,91.17,91.21,5250.0
2017-10-25 12:40:00,91.24,91.29,91.11,91.11,7000.0,91.24,91.29,91.11,91.11,7000.0
2017-10-25 12:45:00,91.15,91.22,91.12,91.15,5778.0,91.15,91.22,91.12,91.15,5778.0
2017-10-25 12:50:00,91.16,91.25,91.16,91.25,4199.0,91.16,91.25,91.16,91.25,4199.0
2017-10-25 12:55:00,91.23,91.25,91.17,91.2,4078.0,91.23,91.25,91.17,91.2,4078.0
2017-10-25 13:00:00,91.25,91.32,91.23,91.3,6180.0,91.25,91.32,91.23,91.3,6180.0
2017-10-25 13:05:00,91.28,91.35,91.26,91.32,3596.0,91.28,91.35,91.26,91.32,3596.0
2017-10-25 13:10:00,91.41,91.53,91.38,91.53,7356.0,91.41,91.53,91.38,91.53,7356.0
2017-10-25 13:15:00,91.47,91.59,91.47,91.59,6841.0,91.47,91.59,91.47,91.59,6841.0
2017-10-25 13:20:00,91.58,91.6,91.43,91.45,10853.0,91.58,91.6,91.43,91.45,10853.0
2017-10-25 13:25:00,91.47,91.51,91.35,91.38,7602.0,91.47,91.51,91.35,91.38,7602.0
2017-10-25 13:30:00,91.39,91.49,91.39,91.44,6125.0,91.39,91.49,91.39,91.44,6125.0
2017-10-25 13:35:00,91.43,91.52,91.43,91.5,8200.0,91.43,91.52,91.43,91.5,8200.0
2017-10-25 13:40:00,91.52,91.68,91.52,91.66,10681.0,91.52,91.68,91.52,91.66,10681.0
2017-10-25 13:45:00,91.66,91.71,91.62,91.65,12070.0,91.66,91.71,91.62,91.65,12070.0
2017-10-25 13:50:00,91.66,91.66,91.54,91.62,7077.0,91.66,91.66,91.54,91.62,7077.0
2017-10-25 13:55:00,91.62,91.78,91.6,91.72,9600.0,91.62,91.78,91.6,91.72,9600.0
2017-10-25 14:00:00,91.73,91.78,91.66,91.74,18547.0,91.73,91.78,91.66,91.74,18547.0
2017-10-25 14:05:00,91.75,91.78,91.68,91.7,12199.0,91.75,91.78,91.68,91.7,12199.0
2017-10-25 14:10:00,91.68,91.71,91.63,91.63,11808.0,91.68,91.71,91.63,91.63,11808.0
2017-10-25 14:15:00,91.64,91.76,91.63,91.66,12700.0,91.64,91.76,91.63,91.66,12700.0
2017-10-25 14:20:00,91.65,91.68,91.63,91.64,6460.0,91.65,91.68,91.63,91.64,6460.0
2017-10-25 14:25:00,91.67,91.75,91.64,91.71,13014.0,91.67,91.75,91.64,91.71,13014.0
2017-10-25 14:30:00,91.72,91.83,91.72,91.73,11281.0,91.72,91.83,91.72,91.73,11281.0
2017-10-25 14:35:00,91.72,91.77,91.66,91.7,6624.0,91.72,91.77,91.66,91.7,6624.0
2017-10-25 14:40:00,91.66,91.71,91.62,91.62,8800.0,91.66,91.71,91.62,91.62,8800.0
2017-10-25 14:45:00,91.6,91.6,91.52,91.55,4032.0,91.6,91.6,91.52,91.55,4032.0
2017-10-25 14:50:00,91.58,91.61,91.52,91.59,7540.0,91.58,91.61,91.52,91.59,7540.0
2017-10-25 14:55:00,91.59,91.7,91.59,91.67,8433.0,91.59,91.7,91.59,91.67,8433.0
2017-10-25 15:00:00,91.67,91.7,91.56,91.56,8688.0,91.67,91.7,91.56,91.56,8688.0
2017-10-25 15:05:00,91.6,91.76,91.6,91.75,9738.0,91.6,91.76,91.6,91.75,9738.0
2017-10-25 15:10:00,91.76,91.83,91.75,91.79,9610.0,91.76,91.83,91.75,91.79,9610.0
2017-10-25 15:15:00,91.8,91.83,91.79,91.8,7364.0,91.8,91.83,91.79,91.8,7364.0
2017-10-25 15:20:00,91.79,91.86,91.78,91.82,9767.0,91.79,91.86,91.78,91.82,9767.0
2017-10-25 15:25:00,91.83,91.9,91.81,91.85,8938.0,91.83,91.9,91.81,91.85,8938.0
2017-10-25 15:30:00,91.86,91.87,91.78,91.79,11328.0,91.86,91.87,91.78,91.79,11328.0
2017-10-25 15:35:00,91.79,91.84,91.69,91.7,8000.0,91.79,91.84,91.69,91.7,8000.0
2017-10-25 15:40:00,91.71,91.71,91.56,91.59,11421.0,91.71,91.71,91.56,91.59,11421.0
2017-10-25 15:45:00,91.59,91.62,91.51,91.54,14453.0,91.59,91.62,91.51,91.54,14453.0
2017-10-25 15:50:00,91.54,91.71,91.51,91.69,24096.0,91.54,91.71,91.51,91.69,24096.0
2017-10-25 15:55:00,91.69,91.71,91.59,91.61,45299.0,91.69,91.71,91.59,91.61,45299.0
2017-10-26 09:30:00,92.12,92.59,92.12,92.28,37864.0,92.12,92.59,92.12,92.28,37864.0
2017-10-26 09:35:00,92.17,92.29,91.99,92.09,16900.0,92.17,92.29,91.99,92.09,16900.0
2017-10-26 09:40:00,91.98,92.26,91.98,92.08,28968.0,91.98,92.26,91.98,92.08,28968.0
2017-10-26 09:45:00,92.19,92.2,92.02,92.02,23228.0,92.19,92.2,92.02,92.02,23228.0
2017-10-26 09:50:00,92.04,92.07,91.95,92.02,9060.0,92.04,92.07,91.95,92.02,9060.0
2017-10-26 09:55:00,91.99,92.01,91.88,91.92,4775.0,91.99,92.01,91.88,91.92,4775.0
2017-10-26 10:00:00,91.91,91.96,91.81,91.87,9446.0,91.91,91.96,91.81,91.87,9446.0
2017-10-26 10:05:00,91.84,92.07,91.78,92.02,21520.0,91.84,92.07,91.78,92.02,21520.0
2017-10-26 10:10:00,92.0,92.0,91.78,91.89,22400.0,92.0,92.0,91.78,91.89,22400.0
2017-10-26 10:15:00,91.92,92.09,91.9,91.91,13517.0,91.92,92.09,91.9,91.91,13517.0
2017-10-26 10:20:00,91.91,92.1,91.91,92.1,15656.0,91.91,92.1,91.91,92.1,15656.0
2017-10-26 10:25:00,92.11,92.45,92.11,92.4,11725.0,92.11,92.45,92.11,92.4,11725.0
2017-10-26 10:30:00,92.4,92.46,92.28,92.37,15480.0,92.4,92.46,92.28,92.37,15480.0
2017-10-26 10:35:00,92.39,92.51,92.35,92.49,9754.0,92.39,92.51,92.35,92.49,9754.0
2017-10-26 10:40:00,92.51,92.54,92.42,92.46,7895.0,92.51,92.54,92.42,92.46,7895.0
2017-10-26 10:45:00,92.49,92.5,92.29,92.32,9900.0,92.49,92.5,92.29,92.32,9900.0
2017-10-26 10:50:00,92.3,92.32,92.18,92.28,19572.0,92.3,92.32,92.18,92.28,19572.0
2017-10-26 10:55:00,92.28,92.56,92.25,92.49,21557.0,92.28,92.56,92.25,92.49,21557.0
2017-10-26 11:00:00,92.48,92.55,92.48,92.5,14638.0,92.48,92.55,92.48,92.5,14638.0
2017-10-26 11:05:00,92.5,92.5,92.26,92.3,13233.0,92.5,92.5,92.26,92.3,13233.0
2017-10-26 11:10:00,92.27,92.47,92.26,92.47,2684.0,92.27,92.47,92.26,92.47,2684.0
2017-10-26 11:15:00,92.5,92.57,92.42,92.53,6077.0,92.5,92.57,92.42,92.53,6077.0
2017-10-26 11:20:00,92.55,92.74,92.49,92.53,21165.0,92.55,92.74,92.49,92.53,21165.0
2017-10-26 11:25:00,92.54,92.65,92.44,92.64,14933.0,92.54,92.65,92.44,92.64,14933.0
2017-10-26 11:30:00,92.61,92.63,92.54,92.54,6799.0,92.61,92.63,92.54,92.54,6799.0
2017-10-26 11:35:00,92.59,92.64,92.57,92.6,5500.0,92.59,92.64,92.57,92.6,5500.0
2017-10-26 11:40:00,92.63,92.72,92.55,92.56,16446.0,92.63,92.72,92.55,92.56,16446.0
2017-10-26 11:45:00,92.57,92.74,92.57,92.74,7892.0,92.57,92.74,92.57,92.74,7892.0
2017-10-26 11:50:00,92.74,92.78,92.6,92.78,14145.0,92.74,92.78,92.6,92.78,14145.0
2017-10-26 11:55:00,92.81,93.08,92.79,93.0,26343.0,92.81,93.08,92.79,93.0,26343.0
2017-10-26 12:00:00,93.02,93.03,92.95,93.03,18931.0,93.02,93.03,92.95,93.03,18931.0
2017-10-26 12:05:00,93.0,93.13,92.99,93.13,7015.0,93.0,93.13,92.99,93.13,7015.0
2017-10-26 12:10:00,93.13,93.34,93.11,93.34,5125.0,93.13,93.34,93.11,93.34,5125.0
2017-10-26 12:15:00,93.3,93.32,93.15,93.22,17106.0,93.3,93.32,93.15,93.22,17106.0
2017-10-26 12:20:00,93.19,93.21,93.14,93.17,8508.0,93.19,93.21,93.14,93.17,8508.0
2017-10-26 12:25:00,93.15,93.21,93.08,93.08,6661.0,93.15,93.21,93.08,93.08,6661.0
2017-10-26 12:30:00,93.08,93.08,92.94,93.0,22229.0,93.08,93.08,92.94,93.0,22229.0
2017-10-26 12:35:00,92.98,93.02,92.95,93.0,27924.0,92.98,93.02,92.95,93.0,27924.0
2017-10-26 12:40:00,92.97,92.98,92.86,92.86,3600.0,92.97,92.98,92.86,92.86,3600.0
2017-10-26 12:45:00,92.86,92.95,92.86,92.86,8834.0,92.86,92.95,92.86,92.86,8834.0
2017-10-26 12:50:00,92.85,92.9,92.84,92.85,3869.0,92.85,92.9,92.84,92.85,3869.0
2017-10-26 12:55:00,92.85,92.86,92.78,92.82,2200.0,92.85,92.86,92.78,92.82,2200.0
2017-10-26 13:00:00,92.87,93.04,92.83,92.97,6214.0,92.87,93.04,92.83,92.97,6214.0
2017-10-26 13:05:00,92.98,92.98,92.88,92.9,2700.0,92.98,92.98,92.88,92.9,2700.0
2017-10-26 13:10:00,92.89,93.02,92.88,93.02,3340.0,92.89,93.02,92.88,93.02,3340.0
2017-10-26 13:15:00,93.04,93.04,92.96,92.97,4134.0,93.04,93.04,92.96,92.97,4134.0
2017-10-26 13:20:00,92.98,93.02,92.96,93.0,5400.0,92.98,93.02,92.96,93.0,5400.0
2017-10-26 13:25:00,93.0,93.01,92.86,92.86,7000.0,93.0,93.01,92.86,92.86,7000.0
2017-10-26 13:30:00,92.87,92.92,92.81,92.86,11470.0,92.87,92.92,92.81,92.86,11470.0
2017-10-26 13:35:00,92.84,92.91,92.83,92.87,5200.0,92.84,92.91,92.83,92.87,5200.0
2017-10-26 13:40:00,92.88,93.01,92.85,92.88,12446.0,92.88,93.01,92.85,92.88,12446.0
2017-10-26 13:45:00,92.87,92.96,92.85,92.91,7200.0,92.87,92.96,92.85,92.91,7200.0
2017-10-26 13:50:00,92.91,92.93,92.83,92.9,8600.0,92.91,92.93,92.83,92.9,8600.0
2017-10-26 13:55:00,92.93,93.03,92.93,92.97,8699.0,92.93,93.03,92.93,92.97,8699.0
2017-10-26 14:00:00,93.0,93.15,93.0,93.08,10264.0,93.0,93.15,93.0,93.08,10264.0
2017-10-26 14:05:00,93.13,93.17,93.04,93.12,17935.0,93.13,93.17,93.04,93.12,17935.0
2017-10-26 14:10:00,93.15,93.29,93.13,93.28,10985.0,93.15,93.29,93.13,93.28,10985.0
2017-10-26 14:15:00,93.29,93.29,93.2,93.25,9873.0,93.29,93.29,93.2,93.25,9873.0
2017-10-26 14:20:00,93.25,93.27,93.14,93.14,16374.0,93.25,93.27,93.14,93.14,16374.0
2017-10-26 14:25:00,93.14,93.28,93.14,93.18,17041.0,93.14,93.28,93.14,93.18,17041.0
2017-10-26 14:30:00,93.18,93.2,92.97,92.97,16758.0,93.18,93.2,92.97,92.97,16758.0
2017-10-26 14:35:00,92.96,93.03,92.93,92.99,11828.0,92.96,93.03,92.93,92.99,11828.0
2017-10-26 14:40:00,93.01,93.02,92.84,92.85,9421.0,93.01,93.02,92.84,92.85,9421.0
2017-10-26 14:45:00,92.88,92.94,92.77,92.85,19428.0,92.88,92.94,92.77,92.85,19428.0
2017-10-26 14:50:00,92.84,92.86,92.61,92.72,17335.0,92.84,92.86,92.61,92.72,17335.0
2017-10-26 14:55:00,92.71,92.87,92.66,92.78,13749.0,92.71,92.87,92.66,92.78,13749.0
2017-10-26 15:00:00,92.81,92.92,92.77,92.91,12200.0,92.81,92.92,92.77,92.91,12200.0
2017-10-26 15:05:00,92.86,92.92,92.83,92.84,7300.0,92.86,92.92,92.83,92.84,7300.0
2017-10-26 15:10:00,92.87,92.91,92.85,92.86,8698.0,92.87,92.91,92.85,92.86,8698.0
2017-10-26 15:15:00,92.84,92.89,92.84,92.88,4677.0,92.84,92.89,92.84,92.88,4677.0
2017-10-26 15:20:00,92.85,92.92,92.85,92.91,11748.0,92.85,92.92,92.85,92.91,11748.0
2017-10-26 15:25:00,92.9,92.96,92.87,92.95,10195.0,92.9,92.96,92.87,92.95,10195.0
2017-10-26 15:30:00,92.95,93.01,92.92,92.94,20982.0,92.95,93.01,92.92,92.94,20982.0
2017-10-26 15:35:00,92.94,92.98,92.88,92.92,22408.0,92.94,92.98,92.88,92.92,22408.0
2017-10-26 15:40:00,92.93,92.97,92.87,92.94,17027.0,92.93,92.97,92.87,92.94,17027.0
2017-10-26 15:45:00,92.93,92.97,92.88,92.97,25584.0,92.93,92.97,92.88,92.97,25584.0
2017-10-26 15:50:00,93.03,93.31,92.97,93.3,80159.0,93.03,93.31,92.97,93.3,80159.0
2017-10-26 15:55:00,93.28,93.31,93.19,93.24,115597.0,93.28,93.31,93.19,93.24,115597.0
2017-10-27 09:30:00,92.02,92.22,90.85,91.59,87087.0,92.02,92.22,90.85,91.59,87087.0
2017-10-27 09:35:00,91.67,91.94,91.25,91.52,27156.0,91.67,91.94,91.25,91.52,27156.0
2017-10-27 09:40:00,91.45,91.57,91.21,91.21,29413.0,91.45,91.57,91.21,91.21,29413.0
2017-10-27 09:45:00,91.2,91.41,91.16,91.24,21168.0,91.2,91.41,91.16,91.24,21168.0
2017-10-27 09:50:00,91.27,91.48,91.27,91.35,34719.0,91.27,91.48,91.27,91.35,34719.0
2017-10-27 09:55:00,91.3,91.63,91.25,91.62,39906.0,91.3,91.63,91.25,91.62,39906.0
2017-10-27 10:00:00,91.61,91.97,91.52,91.81,33005.0,91.61,91.97,91.52,91.81,33005.0
2017-10-27 10:05:00,91.81,92.05,91.75,91.81,44772.0,91.81,92.05,91.75,91.81,44772.0
2017-10-27 10:10:00,91.83,91.93,91.51,91.51,17033.0,91.83,91.93,91.51,91.51,17033.0
2017-10-27 10:15:00,91.51,91.9,91.5,91.72,11546.0,91.51,91.9,91.5,91.72,11546.0
2017-10-27 10:20:00,91.72,91.74,91.59,91.66,6663.0,91.72,91.74,91.59,91.66,6663.0
2017-10-27 10:25:00,91.67,91.69,91.55,91.68,28947.0,91.67,91.69,91.55,91.68,28947.0
2017-10-27 10:30:00,91.68,91.82,91.6,91.82,13413.0,91.68,91.82,91.6,91.82,13413.0
2017-10-27 10:35:00,91.82,91.96,91.75,91.94,15728.0,91.82,91.96,91.75,91.94,15728.0
2017-10-27 10:40:00,91.9,91.92,91.75,91.85,24630.0,91.9,91.92,91.75,91.85,24630.0
2017-10-27 10:45:00,91.86,91.96,91.69,91.8,30943.0,91.86,91.96,91.69,91.8,30943.0
2017-10-27 10:50:00,91.8,91.85,91.77,91.82,13469.0,91.8,91.85,91.77,91.82,13469.0
2017-10-27 10:55:00,91.82,91.85,91.69,91.85,18033.0,91.82,91.85,91.69,91.85,18033.0
2017-10-27 11:00:00,91.83,91.94,91.79,91.8,52018.0,91.83,91.94,91.79,91.8,52018.0
2017-10-27 11:05:00,91.81,91.9,91.62,91.72,34492.0,91.81,91.9,91.62,91.72,34492.0
2017-10-27 11:10:00,91.76,91.78,91.59,91.65,9430.0,91.76,91.78,91.59,91.65,9430.0
2017-10-27 11:15:00,91.68,91.82,91.64,91.72,8423.0,91.68,91.82,91.64,91.72,8423.0
2017-10-27 11:20:00,91.69,91.98,91.69,91.95,24828.0,91.69,91.98,91.69,91.95,24828.0
2017-10-27 11:25:00,91.96,92.23,91.96,92.18,23730.0,91.96,92.23,91.96,92.18,23730.0
2017-10-27 11:30:00,92.19,92.25,92.06,92.12,24820.0,92.19,92.25,92.06,92.12,24820.0
2017-10-27 11:35:00,92.12,92.37,92.12,92.35,18245.0,92.12,92.37,92.12,92.35,18245.0
2017-10-27 11:40:00,92.38,92.38,92.2,92.36,15985.0,92.38,92.38,92.2,92.36,15985.0
2017-10-27 11:45:00,92.37,92.58,92.37,92.5,27807.0,92.37,92.58,92.37,92.5,27807.0
2017-10-27 11:50:00,92.53,92.57,92.38,92.38,16851.0,92.53,92.57,92.38,92.38,16851.0
2017-10-27 11:55:00,92.41,92.52,92.41,92.49,12100.0,92.41,92.52,92.41,92.49,12100.0
2017-10-27 12:00:00,92.5,92.51,92.31,92.37,10830.0,92.5,92.51,92.31,92.37,10830.0
2017-10-27 12:05:00,92.38,92.47,92.35,92.45,9345.0,92.38,92.47,92.35,92.45,9345.0
2017-10-27 12:10:00,92.43,92.54,92.37,92.54,10306.0,92.43,92.54,92.37,92.54,10306.0
2017-10-27 12:15:00,92.53,92.66,92.5,92.64,16155.0,92.53,92.66,92.5,92.64,16155.0
2017-10-27 12:20:00,92.66,92.66,92.48,92.52,18721.0,92.66,92.66,92.48,92.52,18721.0
2017-10-27 12:25:00,92.54,92.6,92.46,92.51,15850.0,92.54,92.6,92.46,92.51,15850.0
2017-10-27 12:30:00,92.54,92.6,92.49,92.49,8315.0,92.54,92.6,92.49,92.49,8315.0
2017-10-27 12:35:00,92.51,92.52,92.43,92.47,8877.0,92.51,92.52,92.43,92.47,8877.0
2017-10-27 12:40:00,92.49,92.58,92.45,92.58,9426.0,92.49,92.58,92.45,92.58,9426.0
2017-10-27 12:45:00,92.54,92.72,92.54,92.72,9078.0,92.54,92.72,92.54,92.72,9078.0
2017-10-27 12:50:00,92.71,92.76,92.59,92.63,10050.0,92.71,92.76,92.59,92.63,10050.0
2017-10-27 12:55:00,92.65,92.65,92.57,92.65,6602.0,92.65,92.65,92.57,92.65,6602.0
2017-10-27 13:00:00,92.65,92.84,92.59,92.84,16100.0,92.65,92.84,92.59,92.84,16100.0
2017-10-27 13:05:00,92.84,92.88,92.77,92.81,8800.0,92.84,92.88,92.77,92.81,8800.0
2017-10-27 13:10:00,92.8,92.87,92.78,92.78,10702.0,92.8,92.87,92.78,92.78,10702.0
2017-10-27 13:15:00,92.79,92.8,92.69,92.69,10931.0,92.79,92.8,92.69,92.69,10931.0
2017-10-27 13:20:00,92.72,92.73,92.66,92.71,6732.0,92.72,92.73,92.66,92.71,6732.0
2017-10-27 13:25:00,92.72,92.78,92.65,92.74,16524.0,92.72,92.78,92.65,92.74,16524.0
2017-10-27 13:30:00,92.76,92.87,92.74,92.79,10017.0,92.76,92.87,92.74,92.79,10017.0
2017-10-27 13:35:00,92.81,92.92,92.76,92.9,10408.0,92.81,92.92,92.76,92.9,10408.0
2017-10-27 13:40:00,92.9,92.96,92.84,92.89,8500.0,92.9,92.96,92.84,92.89,8500.0
2017-10-27 13:45:00,92.86,93.04,92.86,93.04,11752.0,92.86,93.04,92.86,93.04,11752.0
2017-10-27 13:50:00,93.04,93.18,93.01,93.13,16516.0,93.04,93.18,93.01,93.13,16516.0
2017-10-27 13:55:00,93.13,93.13,92.91,92.91,21962.0,93.13,93.13,92.91,92.91,21962.0
2017-10-27 14:00:00,92.94,93.05,92.93,93.01,12319.0,92.94,93.05,92.93,93.01,12319.0
2017-10-27 14:05:00,93.01,93.06,92.99,93.03,13409.0,93.01,93.06,92.99,93.03,13409.0
2017-10-27 14:10:00,93.06,93.12,92.94,93.0,16136.0,93.06,93.12,92.94,93.0,16136.0
2017-10-27 14:15:00,92.98,93.01,92.86,92.92,14362.0,92.98,93.01,92.86,92.92,14362.0
2017-10-27 14:20:00,92.89,92.9,92.82,92.88,14391.0,92.89,92.9,92.82,92.88,14391.0
2017-10-27 14:25:00,92.9,92.9,92.78,92.78,10204.0,92.9,92.9,92.78,92.78,10204.0
2017-10-27 14:30:00,92.78,92.87,92.77,92.78,18708.0,92.78,92.87,92.77,92.78,18708.0
2017-10-27 14:35:00,92.8,92.87,92.79,92.87,12803.0,92.8,92.87,92.79,92.87,12803.0
2017-10-27 14:40:00,92.87,92.96,92.85,92.94,11844.0,92.87,92.96,92.85,92.94,11844.0
2017-10-27 14:45:00,92.94,92.94,92.88,92.9,17252.0,92.94,92.94,92.88,92.9,17252.0
2017-10-27 14:50:00,92.91,92.93,92.83,92.89,17235.0,92.91,92.93,92.83,92.89,17235.0
2017-10-27 14:55:00,92.91,92.92,92.81,92.81,17148.0,92.91,92.92,92.81,92.81,17148.0
2017-10-27 15:00:00,92.81,92.83,92.64,92.67,15060.0,92.81,92.83,92.64,92.67,15060.0
2017-10-27 15:05:00,92.66,92.74,92.64,92.66,22810.0,92.66,92.74,92.64,92.66,22810.0
2017-10-27 15:10:00,92.67,92.69,92.55,92.69,57798.0,92.67,92.69,92.55,92.69,57798.0
2017-10-27 15:15:00,92.69,92.84,92.69,92.84,31763.0,92.69,92.84,92.69,92.84,31763.0
2017-10-27 15:20:00,92.85,92.9,92.82,92.9,18220.0,92.85,92.9,92.82,92.9,18220.0
2017-10-27 15:25:00,92.89,92.96,92.88,92.89,17600.0,92.89,92.96,92.88,92.89,17600.0
2017-10-27 15:30:00,92.89,92.92,92.85,92.86,20798.0,92.89,92.92,92.85,92.86,20798.0
2017-10-27 15:35:00,92.85,92.99,92.84,92.99,27695.0,92.85,92.99,92.84,92.99,27695.0
2017-10-27 15:40:00,92.98,93.01,92.97,92.99,36744.0,92.98,93.01,92.97,92.99,36744.0
2017-10-27 15:45:00,92.98,93.2,92.97,93.17,45470.0,92.98,93.2,92.97,93.17,45470.0
2017-10-27 15:50:00,93.17,93.32,93.17,93.25,68762.0,93.17,93.32,93.17,93.25,68762.0
2017-10-27 15:55:00,93.25,93.25,93.16,93.21,120280.0,93.25,93.25,93.16,93.21,120280.0
2017-10-30 09:30:00,92.44,92.92,92.16,92.71,42138.0,92.44,92.92,92.16,92.71,42138.0
2017-10-30 09:35:00,92.61,92.73,92.12,92.12,38131.0,92.61,92.73,92.12,92.12,38131.0
2017-10-30 09:40:00,92.12,92.45,92.07,92.25,18915.0,92.12,92.45,92.07,92.25,18915.0
2017-10-30 09:45:00,92.29,92.48,92.26,92.31,38742.0,92.29,92.48,92.26,92.31,38742.0
2017-10-30 09:50:00,92.29,92.35,92.09,92.19,21968.0,92.29,92.35,92.09,92.19,21968.0
2017-10-30 09:55:00,92.16,92.21,91.84,91.96,14756.0,92.16,92.21,91.84,91.96,14756.0
2017-10-30 10:00:00,91.95,92.15,91.8,91.84,14944.0,91.95,92.15,91.8,91.84,14944.0
2017-10-30 10:05:00,91.82,91.84,91.68,91.68,14363.0,91.82,91.84,91.68,91.68,14363.0
2017-10-30 10:10:00,91.69,91.92,91.65,91.92,27160.0,91.69,91.92,91.65,91.92,27160.0
2017-10-30 10:15:00,91.93,91.98,91.74,91.92,20668.0,91.93,91.98,91.74,91.92,20668.0
2017-10-30 10:20:00,91.92,92.11,91.86,92.06,51829.0,91.92,92.11,91.86,92.06,51829.0
2017-10-30 10:25:00,92.04,92.09,91.9,91.98,56486.0,92.04,92.09,91.9,91.98,56486.0
2017-10-30 10:30:00,91.96,92.05,91.89,92.03,32195.0,91.96,92.05,91.89,92.03,32195.0
2017-10-30 10:35:00,92.01,92.06,91.96,92.0,31466.0,92.01,92.06,91.96,92.0,31466.0
2017-10-30 10:40:00,92.0,92.1,91.76,91.76,43618.0,92.0,92.1,91.76,91.76,43618.0
2017-10-30 10:45:00,91.75,92.01,91.72,92.01,13295.0,91.75,92.01,91.72,92.01,13295.0
2017-10-30 10:50:00,91.98,91.99,91.7,91.75,11022.0,91.98,91.99,91.7,91.75,11022.0
2017-10-30 10:55:00,91.75,91.83,91.74,91.76,10020.0,91.75,91.83,91.74,91.76,10020.0
2017-10-30 11:00:00,91.76,91.81,91.72,91.74,7441.0,91.76,91.81,91.72,91.74,7441.0
2017-10-30 11:05:00,91.73,91.81,91.66,91.72,15808.0,91.73,91.81,91.66,91.72,15808.0
2017-10-30 11:10:00,91.7,91.83,91.67,91.67,7864.0,91.7,91.83,91.67,91.67,7864.0
2017-10-30 11:15:00,91.7,91.77,91.69,91.71,12106.0,91.7,91.77,91.69,91.71,12106.0
2017-10-30 11:20:00,91.71,91.74,91.61,91.61,10051.0,91.71,91.74,91.61,91.61,10051.0
2017-10-30 11:25:00,91.61,91.62,91.52,91.53,7841.0,91.61,91.62,91.52,91.53,7841.0
2017-10-30 11:30:00,91.54,91.67,91.54,91.6,6583.0,91.54,91.67,91.54,91.6,6583.0
2017-10-30 11:35:00,91.6,91.63,91.24,91.37,50169.0,91.6,91.63,91.24,91.37,50169.0
2017-10-30 11:40:00,91.39,91.48,91.39,91.39,17368.0,91.39,91.48,91.39,91.39,17368.0
2017-10-30 11:45:00,91.38,91.43,91.33,91.36,13714.0,91.38,91.43,91.33,91.36,13714.0
2017-10-30 11:50:00,91.36,91.39,91.24,91.36,24031.0,91.36,91.39,91.24,91.36,24031.0
2017-10-30 11:55:00,91.35,91.44,91.33,91.37,16716.0,91.35,91.44,91.33,91.37,16716.0
2017-10-30 12:00:00,91.37,91.5,91.36,91.44,12825.0,91.37,91.5,91.36,91.44,12825.0
2017-10-30 12:05:00,91.44,91.44,91.33,91.35,7611.0,91.44,91.44,91.33,91.35,7611.0
2017-10-30 12:10:00,91.34,91.4,91.23,91.4,22654.0,91.34,91.4,91.23,91.4,22654.0
2017-10-30 12:15:00,91.4,91.52,91.31,91.34,84403.0,91.4,91.52,91.31,91.34,84403.0
2017-10-30 12:20:00,91.34,91.38,91.1,91.19,22772.0,91.34,91.38,91.1,91.19,22772.0
2017-10-30 12:25:00,91.21,91.25,91.12,91.12,8093.0,91.21,91.25,91.12,91.12,8093.0
2017-10-30 12:30:00,91.17,91.22,91.1,91.12,9584.0,91.17,91.22,91.1,91.12,9584.0
2017-10-30 12:35:00,91.12,91.18,91.04,91.06,11441.0,91.12,91.18,91.04,91.06,11441.0
2017-10-30 12:40:00,91.06,91.07,90.94,90.94,11413.0,91.06,91.07,90.94,90.94,11413.0
2017-10-30 12:45:00,90.96,91.03,90.94,90.98,12773.0,90.96,91.03,90.94,90.98,12773.0
2017-10-30 12:50:00,90.97,90.98,90.9,90.9,7248.0,90.97,90.98,90.9,90.9,7248.0
2017-10-30 12:55:00,90.92,90.93,90.63,90.64,22468.0,90.92,90.93,90.63,90.64,22468.0
2017-10-30 13:00:00,90.66,90.66,90.49,90.5,32452.0,90.66,90.66,90.49,90.5,32452.0
2017-10-30 13:05:00,90.48,90.5,90.4,90.44,20359.0,90.48,90.5,90.4,90.44,20359.0
2017-10-30 13:10:00,90.44,90.46,90.3,90.46,27703.0,90.44,90.46,90.3,90.46,27703.0
2017-10-30 13:15:00,90.47,90.79,90.46,90.73,58739.0,90.47,90.79,90.46,90.73,58739.0
2017-10-30 13:20:00,90.79,91.02,90.75,91.01,27464.0,90.79,91.02,90.75,91.01,27464.0
2017-10-30 13:25:00,91.01,91.15,90.98,91.15,11531.0,91.01,91.15,90.98,91.15,11531.0
2017-10-30 13:30:00,91.12,91.23,91.11,91.19,10006.0,91.12,91.23,91.11,91.19,10006.0
2017-10-30 13:35:00,91.18,91.35,91.15,91.35,19958.0,91.18,91.35,91.15,91.35,19958.0
2017-10-30 13:40:00,91.34,91.38,91.31,91.31,17266.0,91.34,91.38,91.31,91.31,17266.0
2017-10-30 13:45:00,91.29,91.35,91.26,91.35,6800.0,91.29,91.35,91.26,91.35,6800.0
2017-10-30 13:50:00,91.35,91.39,91.28,91.28,9109.0,91.35,91.39,91.28,91.28,9109.0
2017-10-30 13:55:00,91.26,91.34,91.26,91.29,6304.0,91.26,91.34,91.26,91.29,6304.0
2017-10-30 14:00:00,91.29,91.34,91.26,91.34,16632.0,91.29,91.34,91.26,91.34,16632.0
2017-10-30 14:05:00,91.32,91.37,91.31,91.34,7658.0,91.32,91.37,91.31,91.34,7658.0
2017-10-30 14:10:00,91.34,91.37,91.32,91.33,11149.0,91.34,91.37,91.32,91.33,11149.0
2017-10-30 14:15:00,91.33,91.39,91.24,91.3,15865.0,91.33,91.39,91.24,91.3,15865.0
2017-10-30 14:20:00,91.31,91.34,91.26,91.32,17410.0,91.31,91.34,91.26,91.32,17410.0
2017-10-30 14:25:00,91.34,91.35,91.15,91.15,9459.0,91.34,91.35,91.15,91.15,9459.0
2017-10-30 14:30:00,91.16,91.17,91.11,91.16,8787.0,91.16,91.17,91.11,91.16,8787.0
2017-10-30 14:35:00,91.17,91.31,91.16,91.31,9784.0,91.17,91.31,91.16,91.31,9784.0
2017-10-30 14:40:00,91.29,91.35,91.24,91.31,12206.0,91.29,91.35,91.24,91.31,12206.0
2017-10-30 14:45:00,91.33,91.37,91.32,91.32,14153.0,91.33,91.37,91.32,91.32,14153.0
2017-10-30 14:50:00,91.33,91.43,91.27,91.33,19471.0,91.33,91.43,91.27,91.33,19471.0
2017-10-30 14:55:00,91.32,91.33,91.23,91.23,10164.0,91.32,91.33,91.23,91.23,10164.0
2017-10-30 15:00:00,91.23,91.3,91.2,91.25,12285.0,91.23,91.3,91.2,91.25,12285.0
2017-10-30 15:05:00,91.22,91.38,91.21,91.3,16118.0,91.22,91.38,91.21,91.3,16118.0
2017-10-30 15:10:00,91.3,91.33,91.19,91.19,13548.0,91.3,91.33,91.19,91.19,13548.0
2017-10-30 15:15:00,91.2,91.29,91.19,91.29,14060.0,91.2,91.29,91.19,91.29,14060.0
2017-10-30 15:20:00,91.28,91.35,91.27,91.35,12474.0,91.28,91.35,91.27,91.35,12474.0
2017-10-30 15:25:00,91.37,91.43,91.37,91.39,18500.0,91.37,91.43,91.37,91.39,18500.0
2017-10-30 15:30:00,91.39,91.39,91.31,91.38,19805.0,91.39,91.39,91.31,91.38,19805.0
2017-10-30 15:35:00,91.37,91.44,91.36,91.44,24345.0,91.37,91.44,91.36,91.44,24345.0
2017-10-30 15:40:00,91.45,91.46,91.4,91.43,32526.0,91.45,91.46,91.4,91.43,32526.0
2017-10-30 15:45:00,91.42,91.45,91.35,91.39,38224.0,91.42,91.45,91.35,91.39,38224.0
2017-10-30 15:50:00,91.45,91.61,91.39,91.56,73030.0,91.45,91.61,91.39,91.56,73030.0
2017-10-30 15:55:00,91.56,91.57,91.38,91.43,152441.0,91.56,91.57,91.38,91.43,152441.0
2017-10-31 09:30:00,91.63,92.21,91.46,92.21,25209.0,91.63,92.21,91.46,92.21,25209.0
2017-10-31 09:35:00,92.06,92.18,91.84,91.92,8797.0,92.06,92.18,91.84,91.92,8797.0
2017-10-31 09:40:00,92.0,92.0,91.76,91.83,7803.0,92.0,92.0,91.76,91.83,7803.0
2017-10-31 09:45:00,91.81,91.84,91.67,91.69,7330.0,91.81,91.84,91.67,91.69,7330.0
2017-10-31 09:50:00,91.72,91.74,91.6,91.74,8200.0,91.72,91.74,91.6,91.74,8200.0
2017-10-31 09:55:00,91.73,91.77,91.37,91.37,8883.0,91.73,91.77,91.37,91.37,8883.0
2017-10-31 10:00:00,91.36,91.49,91.3,91.48,7794.0,91.36,91.49,91.3,91.48,7794.0
2017-10-31 10:05:00,91.49,91.51,91.24,91.32,6400.0,91.49,91.51,91.24,91.32,6400.0
2017-10-31 10:10:00,91.32,91.46,91.32,91.41,6202.0,91.32,91.46,91.32,91.41,6202.0
2017-10-31 10:15:00,91.41,91.46,91.36,91.46,5600.0,91.41,91.46,91.36,91.46,5600.0
2017-10-31 10:20:00,91.48,91.55,91.43,91.43,7935.0,91.48,91.55,91.43,91.43,7935.0
2017-10-31 10:25:00,91.44,91.44,91.22,91.27,9458.0,91.44,91.44,91.22,91.27,9458.0
2017-10-31 10:30:00,91.26,91.3,91.16,91.25,9220.0,91.26,91.3,91.16,91.25,9220.0
2017-10-31 10:35:00,91.25,91.29,91.18,91.2,24764.0,91.25,91.29,91.18,91.2,24764.0
2017-10-31 10:40:00,91.2,91.33,91.19,91.32,7242.0,91.2,91.33,91.19,91.32,7242.0
2017-10-31 10:45:00,91.31,91.4,91.31,91.36,2905.0,91.31,91.4,91.31,91.36,2905.0
2017-10-31 10:50:00,91.36,91.44,91.32,91.32,10265.0,91.36,91.44,91.32,91.32,10265.0
2017-10-31 10:55:00,91.3,91.32,91.25,91.29,11700.0,91.3,91.32,91.25,91.29,11700.0
2017-10-31 11:00:00,91.27,91.45,91.26,91.39,17034.0,91.27,91.45,91.26,91.39,17034.0
2017-10-31 11:05:00,91.38,91.39,91.2,91.27,13496.0,91.38,91.39,91.2,91.27,13496.0
2017-10-31 11:10:00,91.27,91.4,91.22,91.38,10270.0,91.27,91.4,91.22,91.38,10270.0
2017-10-31 11:15:00,91.4,91.4,91.23,91.23,4072.0,91.4,91.4,91.23,91.23,4072.0
2017-10-31 11:20:00,91.24,91.37,91.23,91.35,7026.0,91.24,91.37,91.23,91.35,7026.0
2017-10-31 11:25:00,91.37,91.4,91.31,91.33,3863.0,91.37,91.4,91.31,91.33,3863.0
2017-10-31 11:30:00,91.34,91.44,91.32,91.44,3100.0,91.34,91.44,91.32,91.44,3100.0
2017-10-31 11:35:00,91.39,91.39,91.22,91.22,13695.0,91.39,91.39,91.22,91.22,13695.0
2017-10-31 11:40:00,91.24,91.27,91.22,91.25,7571.0,91.24,91.27,91.22,91.25,7571.0
2017-10-31 11:45:00,91.27,91.29,91.25,91.26,1528.0,91.27,91.29,91.25,91.26,1528.0
2017-10-31 11:50:00,91.29,91.34,91.27,91.3,6047.0,91.29,91.34,91.27,91.3,6047.0
2017-10-31 11:55:00,91.3,91.41,91.28,91.39,5129.0,91.3,91.41,91.28,91.39,5129.0
2017-10-31 12:00:00,91.37,91.38,91.29,91.3,7203.0,91.37,91.38,91.29,91.3,7203.0
2017-10-31 12:05:00,91.3,91.38,91.3,91.31,7360.0,91.3,91.38,91.3,91.31,7360.0
2017-10-31 12:10:00,91.33,91.41,91.33,91.41,4610.0,91.33,91.41,91.33,91.41,4610.0
2017-10-31 12:15:00,91.43,91.49,91.4,91.47,4660.0,91.43,91.49,91.4,91.47,4660.0
2017-10-31 12:20:00,91.45,91.52,91.43,91.47,9196.0,91.45,91.52,91.43,91.47,9196.0
2017-10-31 12:25:00,91.45,91.47,91.34,91.38,22502.0,91.45,91.47,91.34,91.38,22502.0
2017-10-31 12:30:00,91.39,91.52,91.37,91.47,42544.0,91.39,91.52,91.37,91.47,42544.0
2017-10-31 12:35:00,91.49,91.55,91.47,91.47,5536.0,91.49,91.55,91.47,91.47,5536.0
2017-10-31 12:40:00,91.47,91.56,91.47,91.5,7500.0,91.47,91.56,91.47,91.5,7500.0
2017-10-31 12:45:00,91.5,91.55,91.49,91.51,30074.0,91.5,91.55,91.49,91.51,30074.0
2017-10-31 12:50:00,91.5,91.52,91.47,91.47,5979.0,91.5,91.52,91.47,91.47,5979.0
2017-10-31 12:55:00,91.47,91.47,91.35,91.35,7639.0,91.47,91.47,91.35,91.35,7639.0
2017-10-31 13:00:00,91.38,91.41,91.36,91.38,9867.0,91.38,91.41,91.36,91.38,9867.0
2017-10-31 13:05:00,91.37,91.46,91.37,91.46,5852.0,91.37,91.46,91.37,91.46,5852.0
2017-10-31 13:10:00,91.43,91.46,91.38,91.41,9158.0,91.43,91.46,91.38,91.41,9158.0
2017-10-31 13:15:00,91.4,91.4,91.31,91.36,8184.0,91.4,91.4,91.31,91.36,8184.0
2017-10-31 13:20:00,91.41,91.42,91.35,91.39,7346.0,91.41,91.42,91.35,91.39,7346.0
2017-10-31 13:25:00,91.4,91.44,91.33,91.34,10890.0,91.4,91.44,91.33,91.34,10890.0
2017-10-31 13:30:00,91.35,91.45,91.35,91.45,4534.0,91.35,91.45,91.35,91.45,4534.0
2017-10-31 13:35:00,91.44,91.47,91.36,91.38,4881.0,91.44,91.47,91.36,91.38,4881.0
2017-10-31 13:40:00,91.37,91.42,91.33,91.39,9400.0,91.37,91.42,91.33,91.39,9400.0
2017-10-31 13:45:00,91.38,91.43,91.37,91.4,5198.0,91.38,91.43,91.37,91.4,5198.0
2017-10-31 13:50:00,91.4,91.42,91.36,91.37,10952.0,91.4,91.42,91.36,91.37,10952.0
2017-10-31 13:55:00,91.37,91.44,91.36,91.4,12290.0,91.37,91.44,91.36,91.4,12290.0
2017-10-31 14:00:00,91.41,91.41,91.35,91.37,7009.0,91.41,91.41,91.35,91.37,7009.0
2017-10-31 14:05:00,91.37,91.41,91.34,91.37,5320.0,91.37,91.41,91.34,91.37,5320.0
2017-10-31 14:10:00,91.38,91.38,91.21,91.29,21016.0,91.38,91.38,91.21,91.29,21016.0
2017-10-31 14:15:00,91.29,91.34,91.24,91.31,5873.0,91.29,91.34,91.24,91.31,5873.0
2017-10-31 14:20:00,91.31,91.36,91.25,91.34,9350.0,91.31,91.36,91.25,91.34,9350.0
2017-10-31 14:25:00,91.33,91.34,91.23,91.29,16776.0,91.33,91.34,91.23,91.29,16776.0
2017-10-31 14:30:00,91.27,91.3,91.24,91.24,7647.0,91.27,91.3,91.24,91.24,7647.0
2017-10-31 14:35:00,91.23,91.27,91.23,91.25,10473.0,91.23,91.27,91.23,91.25,10473.0
2017-10-31 14:40:00,91.26,91.31,91.22,91.24,17448.0,91.26,91.31,91.22,91.24,17448.0
2017-10-31 14:45:00,91.25,91.3,91.21,91.28,13761.0,91.25,91.3,91.21,91.28,13761.0
2017-10-31 14:50:00,91.28,91.36,91.27,91.3,13187.0,91.28,91.36,91.27,91.3,13187.0
2017-10-31 14:55:00,91.3,91.3,91.22,91.23,13998.0,91.3,91.3,91.22,91.23,13998.0
2017-10-31 15:00:00,91.23,91.3,91.2,91.3,20677.0,91.23,91.3,91.2,91.3,20677.0
2017-10-31 15:05:00,91.3,91.4,91.28,91.33,16711.0,91.3,91.4,91.28,91.33,16711.0
2017-10-31 15:10:00,91.33,91.4,91.31,91.4,8613.0,91.33,91.4,91.31,91.4,8613.0
2017-10-31 15:15:00,91.39,91.44,91.36,91.38,19682.0,91.39,91.44,91.36,91.38,19682.0
2017-10-31 15:20:00,91.38,91.46,91.37,91.44,20223.0,91.38,91.46,91.37,91.44,20223.0
2017-10-31 15:25:00,91.43,91.45,91.36,91.39,24735.0,91.43,91.45,91.36,91.39,24735.0
2017-10-31 15:30:00,91.38,91.4,91.36,91.39,15172.0,91.38,91.4,91.36,91.39,15172.0
2017-10-31 15:35:00,91.39,91.39,91.26,91.26,16060.0,91.39,91.39,91.26,91.26,16060.0
2017-10-31 15:40:00,91.26,91.29,91.1,91.17,36470.0,91.26,91.29,91.1,91.17,36470.0
2017-10-31 15:45:00,91.19,91.29,91.19,91.25,24359.0,91.19,91.29,91.19,91.25,24359.0
2017-10-31 15:50:00,91.23,91.24,91.14,91.2,41823.0,91.23,91.24,91.14,91.2,41823.0
2017-10-31 15:55:00,91.2,91.31,91.19,91.25,64979.0,91.2,91.31,91.19,91.25,64979.0
2017-11-01 09:30:00,91.6,91.79,90.43,91.2,61333.0,91.6,91.79,90.43,91.2,61333.0
2017-11-01 09:35:00,91.06,91.36,90.76,91.09,13423.0,91.06,91.36,90.76,91.09,13423.0
2017-11-01 09:40:00,91.15,91.72,91.12,91.62,27600.0,91.15,91.72,91.12,91.62,27600.0
2017-11-01 09:45:00,91.59,91.65,91.46,91.48,16993.0,91.59,91.65,91.46,91.48,16993.0
2017-11-01 09:50:00,91.47,91.81,91.38,91.73,77333.0,91.47,91.81,91.38,91.73,77333.0
2017-11-01 09:55:00,91.73,91.93,91.62,91.82,13722.0,91.73,91.93,91.62,91.82,13722.0
2017-11-01 10:00:00,91.77,91.77,91.61,91.62,61936.0,91.77,91.77,91.61,91.62,61936.0
2017-11-01 10:05:00,91.62,92.01,91.53,92.01,16008.0,91.62,92.01,91.53,92.01,16008.0
2017-11-01 10:10:00,91.96,92.06,91.8,92.0,8960.0,91.96,92.06,91.8,92.0,8960.0
2017-11-01 10:15:00,91.97,91.97,91.76,91.79,6200.0,91.97,91.97,91.76,91.79,6200.0
2017-11-01 10:20:00,91.82,91.96,91.82,91.83,9363.0,91.82,91.96,91.82,91.83,9363.0
2017-11-01 10:25:00,91.83,91.86,91.7,91.86,27367.0,91.83,91.86,91.7,91.86,27367.0
2017-11-01 10:30:00,91.86,91.88,91.65,91.74,55953.0,91.86,91.88,91.65,91.74,55953.0
2017-11-01 10:35:00,91.76,91.89,91.7,91.82,6154.0,91.76,91.89,91.7,91.82,6154.0
2017-11-01 10:40:00,91.82,91.91,91.78,91.8,26527.0,91.82,91.91,91.78,91.8,26527.0
2017-11-01 10:45:00,91.79,91.83,91.68,91.68,8110.0,91.79,91.83,91.68,91.68,8110.0
2017-11-01 10:50:00,91.71,91.73,91.57,91.59,10059.0,91.71,91.73,91.57,91.59,10059.0
2017-11-01 10:55:00,91.57,91.57,91.1,91.22,48447.0,91.57,91.57,91.1,91.22,48447.0
2017-11-01 11:00:00,91.24,91.24,91.04,91.05,9118.0,91.24,91.24,91.04,91.05,9118.0
2017-11-01 11:05:00,91.05,91.08,90.94,91.02,15799.0,91.05,91.08,90.94,91.02,15799.0
2017-11-01 11:10:00,91.05,91.12,91.01,91.03,11651.0,91.05,91.12,91.01,91.03,11651.0
2017-11-01 11:15:00,91.03,91.1,90.94,91.03,16217.0,91.03,91.1,90.94,91.03,16217.0
2017-11-01 11:20:00,91.05,91.08,90.91,90.91,14636.0,91.05,91.08,90.91,90.91,14636.0
2017-11-01 11:25:00,90.93,90.98,90.81,90.84,11110.0,90.93,90.98,90.81,90.84,11110.0
2017-11-01 11:30:00,90.84,90.86,90.61,90.62,22055.0,90.84,90.86,90.61,90.62,22055.0
2017-11-01 11:35:00,90.67,90.69,90.6,90.63,17025.0,90.67,90.69,90.6,90.63,17025.0
2017-11-01 11:40:00,90.6,90.61,90.53,90.55,19240.0,90.6,90.61,90.53,90.55,19240.0
2017-11-01 11:45:00,90.55,90.59,90.34,90.4,18090.0,90.55,90.59,90.34,90.4,18090.0
2017-11-01 11:50:00,90.44,90.76,90.35,90.76,13487.0,90.44,90.76,90.35,90.76,13487.0
2017-11-01 11:55:00,90.72,90.88,90.7,90.83,7893.0,90.72,90.88,90.7,90.83,7893.0
2017-11-01 12:00:00,90.81,90.81,90.54,90.58,18286.0,90.81,90.81,90.54,90.58,18286.0
2017-11-01 12:05:00,90.58,90.63,90.57,90.61,11127.0,90.58,90.63,90.57,90.61,11127.0
2017-11-01 12:10:00,90.63,90.63,90.55,90.57,8576.0,90.63,90.63,90.55,90.57,8576.0
2017-11-01 12:15:00,90.57,90.68,90.57,90.65,10086.0,90.57,90.68,90.57,90.65,10086.0
2017-11-01 12:20:00,90.64,90.72,90.55,90.61,7939.0,90.64,90.72,90.55,90.61,7939.0
2017-11-01 12:25:00,90.61,90.63,90.53,90.54,9300.0,90.61,90.63,90.53,90.54,9300.0
2017-11-01 12:30:00,90.55,90.8,90.55,90.73,8400.0,90.55,90.8,90.55,90.73,8400.0
2017-11-01 12:35:00,90.72,90.86,90.72,90.81,5152.0,90.72,90.86,90.72,90.81,5152.0
2017-11-01 12:40:00,90.81,90.81,90.72,90.75,3438.0,90.81,90.81,90.72,90.75,3438.0
2017-11-01 12:45:00,90.76,90.76,90.6,90.72,10299.0,90.76,90.76,90.6,90.72,10299.0
2017-11-01 12:50:00,90.79,90.79,90.66,90.68,4883.0,90.79,90.79,90.66,90.68,4883.0
2017-11-01 12:55:00,90.74,90.75,90.68,90.68,5400.0,90.74,90.75,90.68,90.68,5400.0
2017-11-01 13:00:00,90.72,90.75,90.67,90.7,6870.0,90.72,90.75,90.67,90.7,6870.0
2017-11-01 13:05:00,90.68,90.68,90.47,90.53,13280.0,90.68,90.68,90.47,90.53,13280.0
2017-11-01 13:10:00,90.54,90.56,90.46,90.52,5600.0,90.54,90.56,90.46,90.52,5600.0
2017-11-01 13:15:00,90.53,90.57,90.5,90.55,11612.0,90.53,90.57,90.5,90.55,11612.0
2017-11-01 13:20:00,90.53,90.58,90.41,90.54,18928.0,90.53,90.58,90.41,90.54,18928.0
2017-11-01 13:25:00,90.54,90.72,90.54,90.64,8893.0,90.54,90.72,90.54,90.64,8893.0
2017-11-01 13:30:00,90.63,90.67,90.59,90.61,2366.0,90.63,90.67,90.59,90.61,2366.0
2017-11-01 13:35:00,90.56,90.67,90.51,90.67,5179.0,90.56,90.67,90.51,90.67,5179.0
2017-11-01 13:40:00,90.65,90.72,90.55,90.58,4945.0,90.65,90.72,90.55,90.58,4945.0
2017-11-01 13:45:00,90.57,90.66,90.55,90.58,6053.0,90.57,90.66,90.55,90.58,6053.0
2017-11-01 13:50:00,90.56,90.67,90.56,90.6,5466.0,90.56,90.67,90.56,90.6,5466.0
2017-11-01 13:55:00,90.57,90.74,90.53,90.72,6938.0,90.57,90.74,90.53,90.72,6938.0
2017-11-01 14:00:00,90.75,91.1,90.75,91.1,7570.0,90.75,91.1,90.75,91.1,7570.0
2017-11-01 14:05:00,91.11,91.17,90.98,91.11,10185.0,91.11,91.17,90.98,91.11,10185.0
2017-11-01 14:10:00,91.14,91.36,91.11,91.24,14232.0,91.14,91.36,91.11,91.24,14232.0
2017-11-01 14:15:00,91.23,91.29,91.02,91.14,12464.0,91.23,91.29,91.02,91.14,12464.0
2017-11-01 14:20:00,91.14,91.39,91.13,91.39,13187.0,91.14,91.39,91.13,91.39,13187.0
2017-11-01 14:25:00,91.38,91.43,91.18,91.26,12719.0,91.38,91.43,91.18,91.26,12719.0
2017-11-01 14:30:00,91.29,91.33,91.17,91.23,4700.0,91.29,91.33,91.17,91.23,4700.0
2017-11-01 14:35:00,91.23,91.29,91.16,91.29,8194.0,91.23,91.29,91.16,91.29,8194.0
2017-11-01 14:40:00,91.27,91.32,91.24,91.3,6140.0,91.27,91.32,91.24,91.3,6140.0
2017-11-01 14:45:00,91.31,91.31,91.22,91.26,3304.0,91.31,91.31,91.22,91.26,3304.0
2017-11-01 14:50:00,91.24,91.29,91.16,91.18,7710.0,91.24,91.29,91.16,91.18,7710.0
2017-11-01 14:55:00,91.21,91.27,91.18,91.22,7196.0,91.21,91.27,91.18,91.22,7196.0
2017-11-01 15:00:00,91.23,91.29,91.22,91.26,10174.0,91.23,91.29,91.22,91.26,10174.0
2017-11-01 15:05:00,91.26,91.27,91.17,91.19,9910.0,91.26,91.27,91.17,91.19,9910.0
2017-11-01 15:10:00,91.21,91.29,91.21,91.28,7008.0,91.21,91.29,91.21,91.28,7008.0
2017-11-01 15:15:00,91.28,91.29,91.22,91.22,4900.0,91.28,91.29,91.22,91.22,4900.0
2017-11-01 15:20:00,91.23,91.27,91.21,91.26,9062.0,91.23,91.27,91.21,91.26,9062.0
2017-11-01 15:25:00,91.26,91.27,91.17,91.27,36404.0,91.26,91.27,91.17,91.27,36404.0
2017-11-01 15:30:00,91.27,91.27,91.23,91.26,8653.0,91.27,91.27,91.23,91.26,8653.0
2017-11-01 15:35:00,91.28,91.37,91.27,91.32,13597.0,91.28,91.37,91.27,91.32,13597.0
2017-11-01 15:40:00,91.32,91.42,91.32,91.4,19239.0,91.32,91.42,91.32,91.4,19239.0
2017-11-01 15:45:00,91.39,91.39,91.24,91.27,13248.0,91.39,91.39,91.24,91.27,13248.0
2017-11-01 15:50:00,91.28,91.3,91.22,91.22,37016.0,91.28,91.3,91.22,91.22,37016.0
2017-11-01 15:55:00,91.22,91.23,91.06,91.11,93264.0,91.22,91.23,91.06,91.11,93264.0
2017-11-02 09:30:00,91.2,91.69,91.01,91.69,21542.0,91.2,91.69,91.01,91.69,21542.0
2017-11-02 09:35:00,91.71,91.73,91.27,91.38,8300.0,91.71,91.73,91.27,91.38,8300.0
2017-11-02 09:40:00,91.43,91.63,91.08,91.29,4202.0,91.43,91.63,91.08,91.29,4202.0
2017-11-02 09:45:00,91.22,91.29,90.96,91.15,20933.0,91.22,91.29,90.96,91.15,20933.0
2017-11-02 09:50:00,91.21,91.42,91.21,91.4,4553.0,91.21,91.42,91.21,91.4,4553.0
2017-11-02 09:55:00,91.4,91.51,91.28,91.37,7209.0,91.4,91.51,91.28,91.37,7209.0
2017-11-02 10:00:00,91.28,91.42,91.25,91.37,16295.0,91.28,91.42,91.25,91.37,16295.0
2017-11-02 10:05:00,91.37,91.42,91.26,91.31,21704.0,91.37,91.42,91.26,91.31,21704.0
2017-11-02 10:10:00,91.25,91.31,91.0,91.07,9937.0,91.25,91.31,91.0,91.07,9937.0
2017-11-02 10:15:00,91.11,91.38,91.05,91.3,13096.0,91.11,91.38,91.05,91.3,13096.0
2017-11-02 10:20:00,91.3,91.36,91.19,91.26,9346.0,91.3,91.36,91.19,91.26,9346.0
2017-11-02 10:25:00,91.22,91.42,91.18,91.33,17260.0,91.22,91.42,91.18,91.33,17260.0
2017-11-02 10:30:00,91.38,91.51,91.3,91.41,11059.0,91.38,91.51,91.3,91.41,11059.0
2017-11-02 10:35:00,91.44,91.5,91.41,91.45,9800.0,91.44,91.5,91.41,91.45,9800.0
2017-11-02 10:40:00,91.46,91.58,91.41,91.41,16392.0,91.46,91.58,91.41,91.41,16392.0
2017-11-02 10:45:00,91.4,91.46,91.3,91.3,13868.0,91.4,91.46,91.3,91.3,13868.0
2017-11-02 10:50:00,91.3,91.43,91.27,91.41,9377.0,91.3,91.43,91.27,91.41,9377.0
2017-11-02 10:55:00,91.4,91.42,91.27,91.35,8623.0,91.4,91.42,91.27,91.35,8623.0
2017-11-02 11:00:00,91.35,91.38,91.19,91.27,9491.0,91.35,91.38,91.19,91.27,9491.0
2017-11-02 11:05:00,91.24,91.38,91.24,91.38,5821.0,91.24,91.38,91.24,91.38,5821.0
2017-11-02 11:10:00,91.36,91.42,91.31,91.42,6137.0,91.36,91.42,91.31,91.42,6137.0
2017-11-02 11:15:00,91.39,91.39,91.22,91.28,9094.0,91.39,91.39,91.22,91.28,9094.0
2017-11-02 11:20:00,91.28,91.34,91.21,91.34,5523.0,91.28,91.34,91.21,91.34,5523.0
2017-11-02 11:25:00,91.27,91.27,90.96,91.05,36989.0,91.27,91.27,90.96,91.05,36989.0
2017-11-02 11:30:00,91.01,91.35,90.89,91.35,8930.0,91.01,91.35,90.89,91.35,8930.0
2017-11-02 11:35:00,91.28,91.32,91.14,91.26,5482.0,91.28,91.32,91.14,91.26,5482.0
2017-11-02 11:40:00,91.27,91.39,91.24,91.38,4400.0,91.27,91.39,91.24,91.38,4400.0
2017-11-02 11:45:00,91.42,91.54,91.36,91.53,21370.0,91.42,91.54,91.36,91.53,21370.0
2017-11-02 11:50:00,91.48,91.67,91.44,91.53,18030.0,91.48,91.67,91.44,91.53,18030.0
2017-11-02 11:55:00,91.51,91.66,91.5,91.63,4828.0,91.51,91.66,91.5,91.63,4828.0
2017-11-02 12:00:00,91.63,91.65,91.46,91.63,7660.0,91.63,91.65,91.46,91.63,7660.0
2017-11-02 12:05:00,91.63,91.9,91.63,91.9,11143.0,91.63,91.9,91.63,91.9,11143.0
2017-11-02 12:10:00,91.9,92.55,91.88,92.52,39716.0,91.9,92.55,91.88,92.52,39716.0
2017-11-02 12:15:00,92.53,93.67,92.49,93.66,166948.0,92.53,93.67,92.49,93.66,166948.0
2017-11-02 12:20:00,93.66,94.8,93.54,94.06,272609.0,93.66,94.8,93.54,94.06,272609.0
2017-11-02 12:25:00,93.97,94.64,93.77,94.0,113657.0,93.97,94.64,93.77,94.0,113657.0
2017-11-02 12:30:00,93.97,93.98,93.29,93.44,77393.0,93.97,93.98,93.29,93.44,77393.0
2017-11-02 12:35:00,93.41,93.44,93.2,93.44,24533.0,93.41,93.44,93.2,93.44,24533.0
2017-11-02 12:40:00,93.42,93.42,93.2,93.31,13736.0,93.42,93.42,93.2,93.31,13736.0
2017-11-02 12:45:00,93.34,93.36,92.97,93.0,46224.0,93.34,93.36,92.97,93.0,46224.0
2017-11-02 12:50:00,92.99,92.99,92.86,92.97,8290.0,92.99,92.99,92.86,92.97,8290.0
2017-11-02 12:55:00,92.99,93.18,92.95,93.18,14746.0,92.99,93.18,92.95,93.18,14746.0
2017-11-02 13:00:00,93.2,93.35,93.09,93.18,12855.0,93.2,93.35,93.09,93.18,12855.0
2017-11-02 13:05:00,93.18,93.39,93.05,93.29,27874.0,93.18,93.39,93.05,93.29,27874.0
2017-11-02 13:10:00,93.24,93.31,93.0,93.06,39202.0,93.24,93.31,93.0,93.06,39202.0
2017-11-02 13:15:00,93.03,93.03,92.9,92.93,8703.0,93.03,93.03,92.9,92.93,8703.0
2017-11-02 13:20:00,92.93,92.98,92.86,92.94,5500.0,92.93,92.98,92.86,92.94,5500.0
2017-11-02 13:25:00,92.96,92.97,92.67,92.81,15054.0,92.96,92.97,92.67,92.81,15054.0
2017-11-02 13:30:00,92.77,92.78,92.64,92.73,6900.0,92.77,92.78,92.64,92.73,6900.0
2017-11-02 13:35:00,92.71,92.72,92.59,92.72,12135.0,92.71,92.72,92.59,92.72,12135.0
2017-11-02 13:40:00,92.74,92.79,92.62,92.63,15901.0,92.74,92.79,92.62,92.63,15901.0
2017-11-02 13:45:00,92.6,92.71,92.58,92.69,16589.0,92.6,92.71,92.58,92.69,16589.0
2017-11-02 13:50:00,92.67,92.81,92.67,92.73,14110.0,92.67,92.81,92.67,92.73,14110.0
2017-11-02 13:55:00,92.75,92.82,92.69,92.71,14054.0,92.75,92.82,92.69,92.71,14054.0
2017-11-02 14:00:00,92.69,92.72,92.5,92.55,20885.0,92.69,92.72,92.5,92.55,20885.0
2017-11-02 14:05:00,92.56,92.67,92.46,92.51,14376.0,92.56,92.67,92.46,92.51,14376.0
2017-11-02 14:10:00,92.52,92.52,92.37,92.42,17923.0,92.52,92.52,92.37,92.42,17923.0
2017-11-02 14:15:00,92.41,92.46,92.37,92.46,12159.0,92.41,92.46,92.37,92.46,12159.0
2017-11-02 14:20:00,92.46,92.51,92.4,92.51,10323.0,92.46,92.51,92.4,92.51,10323.0
2017-11-02 14:25:00,92.5,92.53,92.42,92.52,24021.0,92.5,92.53,92.42,92.52,24021.0
2017-11-02 14:30:00,92.5,92.51,92.38,92.4,11048.0,92.5,92.51,92.38,92.4,11048.0
2017-11-02 14:35:00,92.42,92.48,92.4,92.47,12851.0,92.42,92.48,92.4,92.47,12851.0
2017-11-02 14:40:00,92.47,92.49,92.27,92.29,14085.0,92.47,92.49,92.27,92.29,14085.0
2017-11-02 14:45:00,92.29,92.33,92.18,92.24,22024.0,92.29,92.33,92.18,92.24,22024.0
2017-11-02 14:50:00,92.24,92.3,92.16,92.23,17238.0,92.24,92.3,92.16,92.23,17238.0
2017-11-02 14:55:00,92.23,92.28,92.17,92.19,15228.0,92.23,92.28,92.17,92.19,15228.0
2017-11-02 15:00:00,92.2,92.21,92.12,92.12,16504.0,92.2,92.21,92.12,92.12,16504.0
2017-11-02 15:05:00,92.14,92.27,92.1,92.21,16290.0,92.14,92.27,92.1,92.21,16290.0
2017-11-02 15:10:00,92.24,92.34,92.23,92.29,20922.0,92.24,92.34,92.23,92.29,20922.0
2017-11-02 15:15:00,92.32,92.43,92.31,92.34,12802.0,92.32,92.43,92.31,92.34,12802.0
2017-11-02 15:20:00,92.32,92.42,92.27,92.42,16475.0,92.32,92.42,92.27,92.42,16475.0
2017-11-02 15:25:00,92.41,92.47,92.37,92.39,13893.0,92.41,92.47,92.37,92.39,13893.0
2017-11-02 15:30:00,92.41,92.54,92.38,92.39,15400.0,92.41,92.54,92.38,92.39,15400.0
2017-11-02 15:35:00,92.39,92.57,92.38,92.49,18749.0,92.39,92.57,92.38,92.49,18749.0
2017-11-02 15:40:00,92.48,92.5,92.45,92.46,18192.0,92.48,92.5,92.45,92.46,18192.0
2017-11-02 15:45:00,92.47,92.47,92.39,92.39,18377.0,92.47,92.47,92.39,92.39,18377.0
2017-11-02 15:50:00,92.41,92.59,92.41,92.54,42792.0,92.41,92.59,92.41,92.54,42792.0
2017-11-02 15:55:00,92.54,92.56,92.5,92.55,42569.0,92.54,92.56,92.5,92.55,42569.0
2017-11-03 09:30:00,93.32,93.6,92.81,92.87,81031.0,93.32,93.6,92.81,92.87,81031.0
2017-11-03 09:35:00,93.06,93.49,92.86,93.49,40048.0,93.06,93.49,92.86,93.49,40048.0
2017-11-03 09:40:00,93.37,93.8,93.37,93.65,49282.0,93.37,93.8,93.37,93.65,49282.0
2017-11-03 09:45:00,93.76,94.28,93.71,94.21,71342.0,93.76,94.28,93.71,94.21,71342.0
2017-11-03 09:50:00,94.2,94.48,93.83,94.03,67116.0,94.2,94.48,93.83,94.03,67116.0
2017-11-03 09:55:00,94.03,94.04,93.81,93.84,77193.0,94.03,94.04,93.81,93.84,77193.0
2017-11-03 10:00:00,93.87,94.13,93.8,94.07,59620.0,93.87,94.13,93.8,94.07,59620.0
2017-11-03 10:05:00,94.06,94.16,93.76,93.8,43980.0,94.06,94.16,93.76,93.8,43980.0
2017-11-03 10:10:00,93.78,93.83,93.6,93.8,34467.0,93.78,93.83,93.6,93.8,34467.0
2017-11-03 10:15:00,93.81,94.49,93.8,94.49,31508.0,93.81,94.49,93.8,94.49,31508.0
2017-11-03 10:20:00,94.43,94.47,94.11,94.12,15969.0,94.43,94.47,94.11,94.12,15969.0
2017-11-03 10:25:00,94.11,94.29,94.06,94.06,25433.0,94.11,94.29,94.06,94.06,25433.0
2017-11-03 10:30:00,94.09,94.21,93.93,94.2,62061.0,94.09,94.21,93.93,94.2,62061.0
2017-11-03 10:35:00,94.22,94.31,94.16,94.26,13566.0,94.22,94.31,94.16,94.26,13566.0
2017-11-03 10:40:00,94.29,94.3,94.14,94.25,15663.0,94.29,94.3,94.14,94.25,15663.0
2017-11-03 10:45:00,94.27,94.27,94.15,94.15,13353.0,94.27,94.27,94.15,94.15,13353.0
2017-11-03 10:50:00,94.15,94.28,94.11,94.23,18639.0,94.15,94.28,94.11,94.23,18639.0
2017-11-03 10:55:00,94.23,94.25,94.0,94.0,31293.0,94.23,94.25,94.0,94.0,31293.0
2017-11-03 11:00:00,94.0,94.12,93.98,94.02,42975.0,94.0,94.12,93.98,94.02,42975.0
2017-11-03 11:05:00,94.03,94.03,93.85,93.85,9137.0,94.03,94.03,93.85,93.85,9137.0
2017-11-03 11:10:00,93.85,93.88,93.7,93.7,12844.0,93.85,93.88,93.7,93.7,12844.0
2017-11-03 11:15:00,93.7,93.78,93.63,93.76,12066.0,93.7,93.78,93.63,93.76,12066.0
2017-11-03 11:20:00,93.75,93.95,93.73,93.73,14006.0,93.75,93.95,93.73,93.73,14006.0
2017-11-03 11:25:00,93.71,93.84,93.69,93.77,15268.0,93.71,93.84,93.69,93.77,15268.0
2017-11-03 11:30:00,93.75,93.75,93.56,93.56,11926.0,93.75,93.75,93.56,93.56,11926.0
2017-11-03 11:35:00,93.6,93.64,93.39,93.44,12742.0,93.6,93.64,93.39,93.44,12742.0
2017-11-03 11:40:00,93.46,93.72,93.42,93.57,17292.0,93.46,93.72,93.42,93.57,17292.0
2017-11-03 11:45:00,93.58,93.59,93.48,93.48,13144.0,93.58,93.59,93.48,93.48,13144.0
2017-11-03 11:50:00,93.47,93.56,93.4,93.47,10349.0,93.47,93.56,93.4,93.47,10349.0
2017-11-03 11:55:00,93.47,93.56,93.43,93.43,17846.0,93.47,93.56,93.43,93.43,17846.0
2017-11-03 12:00:00,93.46,93.59,93.44,93.59,9570.0,93.46,93.59,93.44,93.59,9570.0
2017-11-03 12:05:00,93.56,93.57,93.49,93.52,7887.0,93.56,93.57,93.49,93.52,7887.0
2017-11-03 12:10:00,93.54,93.58,93.5,93.57,16012.0,93.54,93.58,93.5,93.57,16012.0
2017-11-03 12:15:00,93.55,93.59,93.46,93.46,16233.0,93.55,93.59,93.46,93.46,16233.0
2017-11-03 12:20:00,93.45,93.53,93.44,93.48,11874.0,93.45,93.53,93.44,93.48,11874.0
2017-11-03 12:25:00,93.49,93.91,93.48,93.84,86454.0,93.49,93.91,93.48,93.84,86454.0
2017-11-03 12:30:00,93.84,93.9,93.57,93.64,19785.0,93.84,93.9,93.57,93.64,19785.0
2017-11-03 12:35:00,93.64,93.64,93.44,93.48,17063.0,93.64,93.64,93.44,93.48,17063.0
2017-11-03 12:40:00,93.49,93.65,93.48,93.5,35675.0,93.49,93.65,93.48,93.5,35675.0
2017-11-03 12:45:00,93.51,93.8,93.51,93.8,8818.0,93.51,93.8,93.51,93.8,8818.0
2017-11-03 12:50:00,93.83,93.97,93.83,93.87,17644.0,93.83,93.97,93.83,93.87,17644.0
2017-11-03 12:55:00,93.9,93.93,93.65,93.78,16444.0,93.9,93.93,93.65,93.78,16444.0
2017-11-03 13:00:00,93.81,93.91,93.77,93.82,26756.0,93.81,93.91,93.77,93.82,26756.0
2017-11-03 13:05:00,93.83,93.86,93.67,93.74,21258.0,93.83,93.86,93.67,93.74,21258.0
2017-11-03 13:10:00,93.73,93.74,93.67,93.7,13250.0,93.73,93.74,93.67,93.7,13250.0
2017-11-03 13:15:00,93.71,93.9,93.7,93.78,16868.0,93.71,93.9,93.7,93.78,16868.0
2017-11-03 13:20:00,93.79,93.9,93.77,93.86,21550.0,93.79,93.9,93.77,93.86,21550.0
2017-11-03 13:25:00,93.88,93.93,93.83,93.88,18045.0,93.88,93.93,93.83,93.88,18045.0
2017-11-03 13:30:00,93.88,93.93,93.83,93.91,8462.0,93.88,93.93,93.83,93.91,8462.0
2017-11-03 13:35:00,93.95,93.96,93.85,93.85,16171.0,93.95,93.96,93.85,93.85,16171.0
2017-11-03 13:40:00,93.9,93.93,93.83,93.93,7565.0,93.9,93.93,93.83,93.93,7565.0
2017-11-03 13:45:00,93.91,93.96,93.88,93.91,10661.0,93.91,93.96,93.88,93.91,10661.0
2017-11-03 13:50:00,93.94,93.95,93.87,93.87,11446.0,93.94,93.95,93.87,93.87,11446.0
2017-11-03 13:55:00,93.84,93.96,93.8,93.93,9285.0,93.84,93.96,93.8,93.93,9285.0
2017-11-03 14:00:00,93.95,93.97,93.8,93.81,11290.0,93.95,93.97,93.8,93.81,11290.0
2017-11-03 14:05:00,93.82,93.93,93.82,93.87,12878.0,93.82,93.93,93.82,93.87,12878.0
2017-11-03 14:10:00,93.88,94.05,93.86,94.01,11941.0,93.88,94.05,93.86,94.01,11941.0
2017-11-03 14:15:00,94.02,94.09,93.94,94.01,14593.0,94.02,94.09,93.94,94.01,14593.0
2017-11-03 14:20:00,94.02,94.13,94.02,94.12,7940.0,94.02,94.13,94.02,94.12,7940.0
2017-11-03 14:25:00,94.11,94.11,94.0,94.04,11639.0,94.11,94.11,94.0,94.04,11639.0
2017-11-03 14:30:00,94.03,94.11,94.03,94.04,11146.0,94.03,94.11,94.03,94.04,11146.0
2017-11-03 14:35:00,94.06,94.11,93.97,94.06,20911.0,94.06,94.11,93.97,94.06,20911.0
2017-11-03 14:40:00,94.06,94.43,94.06,94.33,53072.0,94.06,94.43,94.06,94.33,53072.0
2017-11-03 14:45:00,94.35,94.43,94.3,94.32,25496.0,94.35,94.43,94.3,94.32,25496.0
2017-11-03 14:50:00,94.3,94.3,94.19,94.19,15080.0,94.3,94.3,94.19,94.19,15080.0
2017-11-03 14:55:00,94.17,94.23,94.1,94.11,15369.0,94.17,94.23,94.1,94.11,15369.0
2017-11-03 15:00:00,94.11,94.19,94.06,94.19,16816.0,94.11,94.19,94.06,94.19,16816.0
2017-11-03 15:05:00,94.2,94.21,94.09,94.17,19255.0,94.2,94.21,94.09,94.17,19255.0
2017-11-03 15:10:00,94.18,94.18,94.0,94.02,27810.0,94.18,94.18,94.0,94.02,27810.0
2017-11-03 15:15:00,94.03,94.11,94.0,94.11,32886.0,94.03,94.11,94.0,94.11,32886.0
2017-11-03 15:20:00,94.11,94.18,94.1,94.15,20417.0,94.11,94.18,94.1,94.15,20417.0
2017-11-03 15:25:00,94.15,94.23,94.13,94.15,21145.0,94.15,94.23,94.13,94.15,21145.0
2017-11-03 15:30:00,94.15,94.16,94.0,94.01,20089.0,94.15,94.16,94.0,94.01,20089.0
2017-11-03 15:35:00,94.01,94.06,93.98,93.98,42677.0,94.01,94.06,93.98,93.98,42677.0
2017-11-03 15:40:00,93.98,94.0,93.87,93.9,66141.0,93.98,94.0,93.87,93.9,66141.0
2017-11-03 15:45:00,93.9,93.93,93.83,93.93,55401.0,93.9,93.93,93.83,93.93,55401.0
2017-11-03 15:50:00,93.93,94.0,93.77,93.8,76458.0,93.93,94.0,93.77,93.8,76458.0
2017-11-03 15:55:00,93.8,93.8,93.6,93.74,109276.0,93.8,93.8,93.6,93.74,109276.0
2017-11-06 09:30:00,93.48,93.66,92.33,93.02,35775.0,93.48,93.66,92.33,93.02,35775.0
2017-11-06 09:35:00,93.02,93.4,92.97,93.37,12601.0,93.02,93.4,92.97,93.37,12601.0
2017-11-06 09:40:00,93.37,93.74,93.3,93.42,29527.0,93.37,93.74,93.3,93.42,29527.0
2017-11-06 09:45:00,93.47,93.7,93.42,93.55,17592.0,93.47,93.7,93.42,93.55,17592.0
2017-11-06 09:50:00,93.5,93.53,93.36,93.47,17192.0,93.5,93.53,93.36,93.47,17192.0
2017-11-06 09:55:00,93.38,93.63,93.38,93.53,13931.0,93.38,93.63,93.38,93.53,13931.0
2017-11-06 10:00:00,93.45,93.49,93.27,93.41,7301.0,93.45,93.49,93.27,93.41,7301.0
2017-11-06 10:05:00,93.34,93.34,93.2,93.21,12843.0,93.34,93.34,93.2,93.21,12843.0
2017-11-06 10:10:00,93.23,93.3,93.01,93.05,21270.0,93.23,93.3,93.01,93.05,21270.0
2017-11-06 10:15:00,93.04,93.18,93.02,93.18,6433.0,93.04,93.18,93.02,93.18,6433.0
2017-11-06 10:20:00,93.16,93.37,93.15,93.21,10061.0,93.16,93.37,93.15,93.21,10061.0
2017-11-06 10:25:00,93.21,93.3,93.01,93.02,6868.0,93.21,93.3,93.01,93.02,6868.0
2017-11-06 10:30:00,93.02,93.2,93.0,93.2,15245.0,93.02,93.2,93.0,93.2,15245.0
2017-11-06 10:35:00,93.19,93.22,92.96,93.01,12675.0,93.19,93.22,92.96,93.01,12675.0
2017-11-06 10:40:00,92.98,93.28,92.98,93.27,11595.0,92.98,93.28,92.98,93.27,11595.0
2017-11-06 10:45:00,93.23,93.31,93.17,93.17,6422.0,93.23,93.31,93.17,93.17,6422.0
2017-11-06 10:50:00,93.16,93.17,92.99,93.07,6370.0,93.16,93.17,92.99,93.07,6370.0
2017-11-06 10:55:00,93.06,93.08,92.98,93.05,10490.0,93.06,93.08,92.98,93.05,10490.0
2017-11-06 11:00:00,93.06,93.06,92.95,93.06,10414.0,93.06,93.06,92.95,93.06,10414.0
2017-11-06 11:05:00,93.04,93.1,93.0,93.01,3582.0,93.04,93.1,93.0,93.01,3582.0
2017-11-06 11:10:00,92.99,93.11,92.99,93.08,21074.0,92.99,93.11,92.99,93.08,21074.0
2017-11-06 11:15:00,93.09,93.24,93.05,93.16,14304.0,93.09,93.24,93.05,93.16,14304.0
2017-11-06 11:20:00,93.19,93.19,93.08,93.08,5415.0,93.19,93.19,93.08,93.08,5415.0
2017-11-06 11:25:00,93.09,93.25,93.09,93.25,12748.0,93.09,93.25,93.09,93.25,12748.0
2017-11-06 11:30:00,93.27,93.35,93.19,93.27,10880.0,93.27,93.35,93.19,93.27,10880.0
2017-11-06 11:35:00,93.25,93.29,93.2,93.22,7129.0,93.25,93.29,93.2,93.22,7129.0
2017-11-06 11:40:00,93.23,93.24,93.2,93.24,3200.0,93.23,93.24,93.2,93.24,3200.0
2017-11-06 11:45:00,93.25,93.37,93.21,93.35,13515.0,93.25,93.37,93.21,93.35,13515.0
2017-11-06 11:50:00,93.35,93.35,93.24,93.33,20699.0,93.35,93.35,93.24,93.33,20699.0
2017-11-06 11:55:00,93.33,93.44,93.29,93.4,40994.0,93.33,93.44,93.29,93.4,40994.0
2017-11-06 12:00:00,93.42,93.42,93.28,93.28,6706.0,93.42,93.42,93.28,93.28,6706.0
2017-11-06 12:05:00,93.29,93.29,93.17,93.28,10495.0,93.29,93.29,93.17,93.28,10495.0
2017-11-06 12:10:00,93.31,93.37,93.28,93.28,5614.0,93.31,93.37,93.28,93.28,5614.0
2017-11-06 12:15:00,93.28,93.36,93.24,93.35,4333.0,93.28,93.36,93.24,93.35,4333.0
2017-11-06 12:20:00,93.38,93.38,93.23,93.25,5600.0,93.38,93.38,93.23,93.25,5600.0
2017-11-06 12:25:00,93.25,93.3,93.22,93.3,5485.0,93.25,93.3,93.22,93.3,5485.0
2017-11-06 12:30:00,93.3,93.32,93.25,93.3,5294.0,93.3,93.32,93.25,93.3,5294.0
2017-11-06 12:35:00,93.28,93.36,93.24,93.36,8227.0,93.28,93.36,93.24,93.36,8227.0
2017-11-06 12:40:00,93.37,93.39,93.26,93.39,5984.0,93.37,93.39,93.26,93.39,5984.0
2017-11-06 12:45:00,93.37,93.37,93.34,93.34,1200.0,93.37,93.37,93.34,93.34,1200.0
2017-11-06 12:50:00,93.32,93.39,93.32,93.37,3991.0,93.32,93.39,93.32,93.37,3991.0
2017-11-06 12:55:00,93.34,93.48,93.32,93.48,11966.0,93.34,93.48,93.32,93.48,11966.0
2017-11-06 13:00:00,93.46,93.55,93.41,93.53,11102.0,93.46,93.55,93.41,93.53,11102.0
2017-11-06 13:05:00,93.53,93.58,93.49,93.58,5360.0,93.53,93.58,93.49,93.58,5360.0
2017-11-06 13:10:00,93.59,93.64,93.56,93.64,16237.0,93.59,93.64,93.56,93.64,16237.0
2017-11-06 13:15:00,93.64,93.64,93.56,93.56,6100.0,93.64,93.64,93.56,93.56,6100.0
2017-11-06 13:20:00,93.56,93.57,93.5,93.51,6313.0,93.56,93.57,93.5,93.51,6313.0
2017-11-06 13:25:00,93.51,93.51,93.4,93.41,5208.0,93.51,93.51,93.4,93.41,5208.0
2017-11-06 13:30:00,93.41,93.59,93.4,93.58,13810.0,93.41,93.59,93.4,93.58,13810.0
2017-11-06 13:35:00,93.58,93.62,93.52,93.6,7797.0,93.58,93.62,93.52,93.6,7797.0
2017-11-06 13:40:00,93.6,93.6,93.51,93.55,6228.0,93.6,93.6,93.51,93.55,6228.0
2017-11-06 13:45:00,93.53,93.53,93.39,93.39,24368.0,93.53,93.53,93.39,93.39,24368.0
2017-11-06 13:50:00,93.39,93.43,93.33,93.41,14285.0,93.39,93.43,93.33,93.41,14285.0
2017-11-06 13:55:00,93.41,93.42,93.3,93.34,11347.0,93.41,93.42,93.3,93.34,11347.0
2017-11-06 14:00:00,93.34,93.34,93.24,93.24,11770.0,93.34,93.34,93.24,93.24,11770.0
2017-11-06 14:05:00,93.24,93.42,93.24,93.39,20520.0,93.24,93.42,93.24,93.39,20520.0
2017-11-06 14:10:00,93.39,93.45,93.34,93.39,10183.0,93.39,93.45,93.34,93.39,10183.0
2017-11-06 14:15:00,93.4,93.4,93.32,93.33,5682.0,93.4,93.4,93.32,93.33,5682.0
2017-11-06 14:20:00,93.33,93.35,93.31,93.33,6650.0,93.33,93.35,93.31,93.33,6650.0
2017-11-06 14:25:00,93.33,93.33,93.23,93.32,11025.0,93.33,93.33,93.23,93.32,11025.0
2017-11-06 14:30:00,93.31,93.33,93.24,93.24,8300.0,93.31,93.33,93.24,93.24,8300.0
2017-11-06 14:35:00,93.25,93.34,93.23,93.34,22658.0,93.25,93.34,93.23,93.34,22658.0
2017-11-06 14:40:00,93.34,93.44,93.34,93.43,16971.0,93.34,93.44,93.34,93.43,16971.0
2017-11-06 14:45:00,93.43,93.44,93.32,93.32,13405.0,93.43,93.44,93.32,93.32,13405.0
2017-11-06 14:50:00,93.32,93.34,93.25,93.27,7838.0,93.32,93.34,93.25,93.27,7838.0
2017-11-06 14:55:00,93.26,93.37,93.21,93.35,9708.0,93.26,93.37,93.21,93.35,9708.0
2017-11-06 15:00:00,93.33,93.41,93.3,93.41,14268.0,93.33,93.41,93.3,93.41,14268.0
2017-11-06 15:05:00,93.45,93.55,93.42,93.49,25419.0,93.45,93.55,93.42,93.49,25419.0
2017-11-06 15:10:00,93.48,93.5,93.45,93.48,14615.0,93.48,93.5,93.45,93.48,14615.0
2017-11-06 15:15:00,93.48,93.68,93.47,93.6,28109.0,93.48,93.68,93.47,93.6,28109.0
2017-11-06 15:20:00,93.59,93.66,93.58,93.63,15842.0,93.59,93.66,93.58,93.63,15842.0
2017-11-06 15:25:00,93.63,93.63,93.53,93.54,12291.0,93.63,93.63,93.53,93.54,12291.0
2017-11-06 15:30:00,93.55,93.55,93.43,93.43,17927.0,93.55,93.55,93.43,93.43,17927.0
2017-11-06 15:35:00,93.44,93.47,93.32,93.37,23663.0,93.44,93.47,93.32,93.37,23663.0
2017-11-06 15:40:00,93.37,93.39,93.29,93.29,26437.0,93.37,93.39,93.29,93.29,26437.0
2017-11-06 15:45:00,93.3,93.35,93.3,93.31,29111.0,93.3,93.35,93.3,93.31,29111.0
2017-11-06 15:50:00,93.31,93.39,93.28,93.38,20867.0,93.31,93.39,93.28,93.38,20867.0
2017-11-06 15:55:00,93.38,93.47,93.34,93.41,57691.0,93.38,93.47,93.34,93.41,57691.0
2017-11-07 09:30:00,93.47,93.78,92.71,93.02,23592.0,93.47,93.78,92.71,93.02,23592.0
2017-11-07 09:35:00,93.23,93.61,93.12,93.61,6681.0,93.23,93.61,93.12,93.61,6681.0
2017-11-07 09:40:00,93.43,93.63,93.28,93.63,6350.0,93.43,93.63,93.28,93.63,6350.0
2017-11-07 09:45:00,93.61,93.74,93.4,93.5,4200.0,93.61,93.74,93.4,93.5,4200.0
2017-11-07 09:50:00,93.38,93.42,93.28,93.36,16809.0,93.38,93.42,93.28,93.36,16809.0
2017-11-07 09:55:00,93.34,93.39,93.24,93.29,7096.0,93.34,93.39,93.24,93.29,7096.0
2017-11-07 10:00:00,93.31,93.31,93.07,93.15,6700.0,93.31,93.31,93.07,93.15,6700.0
2017-11-07 10:05:00,93.13,93.2,92.97,93.16,9118.0,93.13,93.2,92.97,93.16,9118.0
2017-11-07 10:10:00,93.07,93.22,93.07,93.22,3008.0,93.07,93.22,93.07,93.22,3008.0
2017-11-07 10:15:00,93.18,93.35,93.11,93.35,31376.0,93.18,93.35,93.11,93.35,31376.0
2017-11-07 10:20:00,93.36,93.46,93.31,93.39,6700.0,93.36,93.46,93.31,93.39,6700.0
2017-11-07 10:25:00,93.4,93.41,93.23,93.27,56650.0,93.4,93.41,93.23,93.27,56650.0
2017-11-07 10:30:00,93.25,93.3,93.17,93.18,28523.0,93.25,93.3,93.17,93.18,28523.0
2017-11-07 10:35:00,93.2,93.2,93.03,93.08,10595.0,93.2,93.2,93.03,93.08,10595.0
2017-11-07 10:40:00,93.05,93.17,93.05,93.08,13966.0,93.05,93.17,93.05,93.08,13966.0
2017-11-07 10:45:00,93.1,93.13,92.83,92.94,6097.0,93.1,93.13,92.83,92.94,6097.0
2017-11-07 10:50:00,92.99,93.02,92.86,93.02,5200.0,92.99,93.02,92.86,93.02,5200.0
2017-11-07 10:55:00,93.03,93.07,92.88,92.98,15200.0,93.03,93.07,92.88,92.98,15200.0
2017-11-07 11:00:00,92.96,93.03,92.85,92.85,14461.0,92.96,93.03,92.85,92.85,14461.0
2017-11-07 11:05:00,92.84,92.89,92.74,92.74,10600.0,92.84,92.89,92.74,92.74,10600.0
2017-11-07 11:10:00,92.8,92.89,92.8,92.8,6500.0,92.8,92.89,92.8,92.8,6500.0
2017-11-07 11:15:00,92.78,92.93,92.72,92.93,6703.0,92.78,92.93,92.72,92.93,6703.0
2017-11-07 11:20:00,92.93,93.09,92.93,93.03,11429.0,92.93,93.09,92.93,93.03,11429.0
2017-11-07 11:25:00,93.0,93.11,92.98,93.11,6100.0,93.0,93.11,92.98,93.11,6100.0
2017-11-07 11:30:00,93.12,93.12,93.02,93.08,6662.0,93.12,93.12,93.02,93.08,6662.0
2017-11-07 11:35:00,93.07,93.1,92.96,93.0,5924.0,93.07,93.1,92.96,93.0,5924.0
2017-11-07 11:40:00,92.97,92.98,92.83,92.89,20198.0,92.97,92.98,92.83,92.89,20198.0
2017-11-07 11:45:00,92.92,92.99,92.85,92.97,5033.0,92.92,92.99,92.85,92.97,5033.0
2017-11-07 11:50:00,92.98,92.98,92.74,92.86,9366.0,92.98,92.98,92.74,92.86,9366.0
2017-11-07 11:55:00,92.83,92.85,92.65,92.69,7331.0,92.83,92.85,92.65,92.69,7331.0
2017-11-07 12:00:00,92.67,92.75,92.49,92.65,20329.0,92.67,92.75,92.49,92.65,20329.0
2017-11-07 12:05:00,92.59,92.65,92.5,92.5,11166.0,92.59,92.65,92.5,92.5,11166.0
2017-11-07 12:10:00,92.52,92.62,92.48,92.57,9236.0,92.52,92.62,92.48,92.57,9236.0
2017-11-07 12:15:00,92.59,92.63,92.55,92.62,6025.0,92.59,92.63,92.55,92.62,6025.0
2017-11-07 12:20:00,92.59,92.66,92.59,92.63,14986.0,92.59,92.66,92.59,92.63,14986.0
2017-11-07 12:25:00,92.63,92.85,92.63,92.82,8691.0,92.63,92.85,92.63,92.82,8691.0
2017-11-07 12:30:00,92.81,93.0,92.79,92.92,27457.0,92.81,93.0,92.79,92.92,27457.0
2017-11-07 12:35:00,92.9,92.9,92.81,92.81,4700.0,92.9,92.9,92.81,92.81,4700.0
2017-11-07 12:40:00,92.81,92.94,92.81,92.91,5500.0,92.81,92.94,92.81,92.91,5500.0
2017-11-07 12:45:00,92.91,93.01,92.9,93.01,4000.0,92.91,93.01,92.9,93.01,4000.0
2017-11-07 12:50:00,93.01,93.05,92.98,93.05,6285.0,93.01,93.05,92.98,93.05,6285.0
2017-11-07 12:55:00,93.01,93.06,92.96,92.99,7656.0,93.01,93.06,92.96,92.99,7656.0
2017-11-07 13:00:00,92.98,93.02,92.94,93.01,17905.0,92.98,93.02,92.94,93.01,17905.0
2017-11-07 13:05:00,93.0,93.03,92.95,93.02,8872.0,93.0,93.03,92.95,93.02,8872.0
2017-11-07 13:10:00,93.0,93.08,93.0,93.04,6428.0,93.0,93.08,93.0,93.04,6428.0
2017-11-07 13:15:00,93.05,93.05,92.89,92.93,13512.0,93.05,93.05,92.89,92.93,13512.0
2017-11-07 13:20:00,92.94,93.01,92.93,92.96,42824.0,92.94,93.01,92.93,92.96,42824.0
2017-11-07 13:25:00,92.97,93.0,92.85,92.91,4700.0,92.97,93.0,92.85,92.91,4700.0
2017-11-07 13:30:00,92.94,92.95,92.89,92.91,4418.0,92.94,92.95,92.89,92.91,4418.0
2017-11-07 13:35:00,92.88,92.9,92.82,92.87,15041.0,92.88,92.9,92.82,92.87,15041.0
2017-11-07 13:40:00,92.88,92.88,92.84,92.87,2500.0,92.88,92.88,92.84,92.87,2500.0
2017-11-07 13:45:00,92.85,92.94,92.85,92.89,6200.0,92.85,92.94,92.85,92.89,6200.0
2017-11-07 13:50:00,92.88,92.98,92.86,92.98,6339.0,92.88,92.98,92.86,92.98,6339.0
2017-11-07 13:55:00,92.97,93.13,92.93,93.06,11200.0,92.97,93.13,92.93,93.06,11200.0
2017-11-07 14:00:00,93.05,93.11,93.05,93.09,5830.0,93.05,93.11,93.05,93.09,5830.0
2017-11-07 14:05:00,93.08,93.16,93.07,93.12,5540.0,93.08,93.16,93.07,93.12,5540.0
2017-11-07 14:10:00,93.08,93.11,93.03,93.05,5856.0,93.08,93.11,93.03,93.05,5856.0
2017-11-07 14:15:00,93.03,93.03,92.96,92.97,6761.0,93.03,93.03,92.96,92.97,6761.0
2017-11-07 14:20:00,92.96,93.07,92.95,93.07,5695.0,92.96,93.07,92.95,93.07,5695.0
2017-11-07 14:25:00,93.04,93.13,93.01,93.06,8545.0,93.04,93.13,93.01,93.06,8545.0
2017-11-07 14:30:00,93.06,93.1,93.02,93.06,4100.0,93.06,93.1,93.02,93.06,4100.0
2017-11-07 14:35:00,93.03,93.19,93.03,93.15,8000.0,93.03,93.19,93.03,93.15,8000.0
2017-11-07 14:40:00,93.15,93.21,93.12,93.15,9788.0,93.15,93.21,93.12,93.15,9788.0
2017-11-07 14:45:00,93.14,93.18,93.08,93.09,6881.0,93.14,93.18,93.08,93.09,6881.0
2017-11-07 14:50:00,93.09,93.12,93.05,93.09,6450.0,93.09,93.12,93.05,93.09,6450.0
2017-11-07 14:55:00,93.09,93.16,93.04,93.11,11966.0,93.09,93.16,93.04,93.11,11966.0
2017-11-07 15:00:00,93.12,93.21,93.11,93.21,10092.0,93.12,93.21,93.11,93.21,10092.0
2017-11-07 15:05:00,93.24,93.37,93.21,93.37,8426.0,93.24,93.37,93.21,93.37,8426.0
2017-11-07 15:10:00,93.37,93.37,93.31,93.31,6508.0,93.37,93.37,93.31,93.31,6508.0
2017-11-07 15:15:00,93.33,93.4,93.33,93.4,7390.0,93.33,93.4,93.33,93.4,7390.0
2017-11-07 15:20:00,93.41,93.5,93.35,93.4,22082.0,93.41,93.5,93.35,93.4,22082.0
2017-11-07 15:25:00,93.39,93.42,93.38,93.39,7326.0,93.39,93.42,93.38,93.39,7326.0
2017-11-07 15:30:00,93.41,93.53,93.4,93.51,17735.0,93.41,93.53,93.4,93.51,17735.0
2017-11-07 15:35:00,93.49,93.68,93.48,93.68,19056.0,93.49,93.68,93.48,93.68,19056.0
2017-11-07 15:40:00,93.69,93.69,93.49,93.55,22806.0,93.69,93.69,93.49,93.55,22806.0
2017-11-07 15:45:00,93.53,93.53,93.37,93.42,19658.0,93.53,93.53,93.37,93.42,19658.0
2017-11-07 15:50:00,93.55,93.58,93.43,93.51,44684.0,93.55,93.58,93.43,93.51,44684.0
2017-11-07 15:55:00,93.51,93.65,93.49,93.61,66441.0,93.51,93.65,93.49,93.61,66441.0
2017-11-08 09:30:00,93.32,93.6,93.17,93.31,21402.0,93.32,93.6,93.17,93.31,21402.0
2017-11-08 09:35:00,93.35,93.55,93.25,93.38,8869.0,93.35,93.55,93.25,93.38,8869.0
2017-11-08 09:40:00,93.41,93.57,93.33,93.4,4422.0,93.41,93.57,93.33,93.4,4422.0
2017-11-08 09:45:00,93.42,93.42,93.15,93.19,18856.0,93.42,93.42,93.15,93.19,18856.0
2017-11-08 09:50:00,93.18,93.37,93.1,93.33,11024.0,93.18,93.37,93.1,93.33,11024.0
2017-11-08 09:55:00,93.36,93.56,93.23,93.48,5778.0,93.36,93.56,93.23,93.48,5778.0
2017-11-08 10:00:00,93.52,93.76,93.52,93.65,8183.0,93.52,93.76,93.52,93.65,8183.0
2017-11-08 10:05:00,93.67,93.84,93.63,93.72,5400.0,93.67,93.84,93.63,93.72,5400.0
2017-11-08 10:10:00,93.72,94.03,93.67,93.93,24916.0,93.72,94.03,93.67,93.93,24916.0
2017-11-08 10:15:00,93.92,94.08,93.89,93.89,26514.0,93.92,94.08,93.89,93.89,26514.0
2017-11-08 10:20:00,93.87,93.91,93.68,93.82,4540.0,93.87,93.91,93.68,93.82,4540.0
2017-11-08 10:25:00,93.84,94.01,93.84,94.01,7454.0,93.84,94.01,93.84,94.01,7454.0
2017-11-08 10:30:00,93.95,93.98,93.8,93.81,7700.0,93.95,93.98,93.8,93.81,7700.0
2017-11-08 10:35:00,93.85,94.02,93.83,94.01,8387.0,93.85,94.02,93.83,94.01,8387.0
2017-11-08 10:40:00,94.04,94.16,93.95,94.16,6650.0,94.04,94.16,93.95,94.16,6650.0
2017-11-08 10:45:00,94.17,94.17,93.94,94.09,5890.0,94.17,94.17,93.94,94.09,5890.0
2017-11-08 10:50:00,94.08,94.18,94.02,94.08,5757.0,94.08,94.18,94.02,94.08,5757.0
2017-11-08 10:55:00,94.09,94.16,94.04,94.04,10718.0,94.09,94.16,94.04,94.04,10718.0
2017-11-08 11:00:00,94.06,94.17,94.02,94.06,8847.0,94.06,94.17,94.02,94.06,8847.0
2017-11-08 11:05:00,94.05,94.26,94.03,94.24,25772.0,94.05,94.26,94.03,94.24,25772.0
2017-11-08 11:10:00,94.24,94.24,94.18,94.19,2800.0,94.24,94.24,94.18,94.19,2800.0
2017-11-08 11:15:00,94.16,94.21,94.1,94.13,4046.0,94.16,94.21,94.1,94.13,4046.0
2017-11-08 11:20:00,94.08,94.22,94.01,94.22,8396.0,94.08,94.22,94.01,94.22,8396.0
2017-11-08 11:25:00,94.22,94.23,94.11,94.14,3928.0,94.22,94.23,94.11,94.14,3928.0
2017-11-08 11:30:00,94.13,94.15,93.99,93.99,3330.0,94.13,94.15,93.99,93.99,3330.0
2017-11-08 11:35:00,93.97,94.03,93.93,93.95,13460.0,93.97,94.03,93.93,93.95,13460.0
2017-11-08 11:40:00,93.93,94.04,93.9,93.98,2867.0,93.93,94.04,93.9,93.98,2867.0
2017-11-08 11:45:00,93.97,94.02,93.85,93.96,6575.0,93.97,94.02,93.85,93.96,6575.0
2017-11-08 11:50:00,93.94,94.05,93.9,94.05,5080.0,93.94,94.05,93.9,94.05,5080.0
2017-11-08 11:55:00,94.05,94.15,94.05,94.14,6649.0,94.05,94.15,94.05,94.14,6649.0
2017-11-08 12:00:00,94.16,94.2,94.12,94.12,3500.0,94.16,94.2,94.12,94.12,3500.0
2017-11-08 12:05:00,94.14,94.23,94.13,94.2,6519.0,94.14,94.23,94.13,94.2,6519.0
2017-11-08 12:10:00,94.24,94.29,94.19,94.23,5901.0,94.24,94.29,94.19,94.23,5901.0
2017-11-08 12:15:00,94.27,94.3,94.22,94.3,5543.0,94.27,94.3,94.22,94.3,5543.0
2017-11-08 12:20:00,94.3,94.39,94.28,94.34,5664.0,94.3,94.39,94.28,94.34,5664.0
2017-11-08 12:25:00,94.35,94.47,94.35,94.42,5265.0,94.35,94.47,94.35,94.42,5265.0
2017-11-08 12:30:00,94.46,94.6,94.44,94.56,17467.0,94.46,94.6,94.44,94.56,17467.0
2017-11-08 12:35:00,94.52,94.56,94.47,94.53,17139.0,94.52,94.56,94.47,94.53,17139.0
2017-11-08 12:40:00,94.54,94.54,94.39,94.44,9892.0,94.54,94.54,94.39,94.44,9892.0
2017-11-08 12:45:00,94.44,94.44,94.41,94.44,1200.0,94.44,94.44,94.41,94.44,1200.0
2017-11-08 12:50:00,94.43,94.56,94.38,94.52,9817.0,94.43,94.56,94.38,94.52,9817.0
2017-11-08 12:55:00,94.54,94.56,94.46,94.46,7670.0,94.54,94.56,94.46,94.46,7670.0
2017-11-08 13:00:00,94.45,94.53,94.44,94.5,6889.0,94.45,94.53,94.44,94.5,6889.0
2017-11-08 13:05:00,94.5,94.54,94.46,94.48,5924.0,94.5,94.54,94.46,94.48,5924.0
2017-11-08 13:10:00,94.48,94.54,94.47,94.53,11848.0,94.48,94.54,94.47,94.53,11848.0
2017-11-08 13:15:00,94.56,94.56,94.38,94.38,9282.0,94.56,94.56,94.38,94.38,9282.0
2017-11-08 13:20:00,94.38,94.43,94.37,94.4,3600.0,94.38,94.43,94.37,94.4,3600.0
2017-11-08 13:25:00,94.38,94.56,94.38,94.53,7897.0,94.38,94.56,94.38,94.53,7897.0
2017-11-08 13:30:00,94.53,94.66,94.5,94.62,22559.0,94.53,94.66,94.5,94.62,22559.0
2017-11-08 13:35:00,94.62,94.63,94.53,94.56,6500.0,94.62,94.63,94.53,94.56,6500.0
2017-11-08 13:40:00,94.55,94.55,94.43,94.45,7763.0,94.55,94.55,94.43,94.45,7763.0
2017-11-08 13:45:00,94.46,94.48,94.39,94.44,4500.0,94.46,94.48,94.39,94.44,4500.0
2017-11-08 13:50:00,94.4,94.5,94.39,94.39,7400.0,94.4,94.5,94.39,94.39,7400.0
2017-11-08 13:55:00,94.41,94.42,94.26,94.3,6200.0,94.41,94.42,94.26,94.3,6200.0
2017-11-08 14:00:00,94.3,94.38,94.28,94.35,2643.0,94.3,94.38,94.28,94.35,2643.0
2017-11-08 14:05:00,94.37,94.37,94.31,94.32,3221.0,94.37,94.37,94.31,94.32,3221.0
2017-11-08 14:10:00,94.34,94.41,94.33,94.36,6889.0,94.34,94.41,94.33,94.36,6889.0
2017-11-08 14:15:00,94.36,94.36,94.25,94.25,15586.0,94.36,94.36,94.25,94.25,15586.0
2017-11-08 14:20:00,94.29,94.29,94.24,94.27,5938.0,94.29,94.29,94.24,94.27,5938.0
2017-11-08 14:25:00,94.24,94.31,94.24,94.3,5738.0,94.24,94.31,94.24,94.3,5738.0
2017-11-08 14:30:00,94.31,94.32,94.16,94.26,11814.0,94.31,94.32,94.16,94.26,11814.0
2017-11-08 14:35:00,94.24,94.26,94.16,94.18,7544.0,94.24,94.26,94.16,94.18,7544.0
2017-11-08 14:40:00,94.19,94.28,94.17,94.23,13029.0,94.19,94.28,94.17,94.23,13029.0
2017-11-08 14:45:00,94.24,94.24,94.14,94.15,9598.0,94.24,94.24,94.14,94.15,9598.0
2017-11-08 14:50:00,94.15,94.18,94.03,94.03,18205.0,94.15,94.18,94.03,94.03,18205.0
2017-11-08 14:55:00,94.01,94.04,94.0,94.0,10041.0,94.01,94.04,94.0,94.0,10041.0
2017-11-08 15:00:00,93.99,93.99,93.88,93.89,15410.0,93.99,93.99,93.88,93.89,15410.0
2017-11-08 15:05:00,93.9,94.04,93.89,94.03,10135.0,93.9,94.04,93.89,94.03,10135.0
2017-11-08 15:10:00,94.04,94.1,93.98,94.01,11587.0,94.04,94.1,93.98,94.01,11587.0
2017-11-08 15:15:00,94.01,94.08,94.01,94.05,24331.0,94.01,94.08,94.01,94.05,24331.0
2017-11-08 15:20:00,94.04,94.07,93.94,94.03,28892.0,94.04,94.07,93.94,94.03,28892.0
2017-11-08 15:25:00,94.04,94.04,93.96,93.99,12076.0,94.04,94.04,93.96,93.99,12076.0
2017-11-08 15:30:00,94.0,94.01,93.97,94.0,20548.0,94.0,94.01,93.97,94.0,20548.0
2017-11-08 15:35:00,93.99,94.09,93.99,94.06,10737.0,93.99,94.09,93.99,94.06,10737.0
2017-11-08 15:40:00,94.06,94.06,93.96,93.96,17358.0,94.06,94.06,93.96,93.96,17358.0
2017-11-08 15:45:00,93.95,93.95,93.81,93.81,20606.0,93.95,93.95,93.81,93.81,20606.0
2017-11-08 15:50:00,93.8,93.85,93.75,93.76,39804.0,93.8,93.85,93.75,93.76,39804.0
2017-11-08 15:55:00,93.76,93.9,93.69,93.88,84142.0,93.76,93.9,93.69,93.88,84142.0
2017-11-09 09:30:00,93.35,94.05,93.35,93.8,21971.0,93.35,94.05,93.35,93.8,21971.0
2017-11-09 09:35:00,93.84,93.87,93.39,93.73,9403.0,93.84,93.87,93.39,93.73,9403.0
2017-11-09 09:40:00,93.65,93.84,93.5,93.53,9660.0,93.65,93.84,93.5,93.53,9660.0
2017-11-09 09:45:00,93.5,93.8,93.49,93.63,8550.0,93.5,93.8,93.49,93.63,8550.0
2017-11-09 09:50:00,93.57,93.74,93.44,93.63,9101.0,93.57,93.74,93.44,93.63,9101.0
2017-11-09 09:55:00,93.57,94.0,93.57,93.76,11529.0,93.57,94.0,93.57,93.76,11529.0
2017-11-09 10:00:00,93.78,93.93,93.51,93.59,20728.0,93.78,93.93,93.51,93.59,20728.0
2017-11-09 10:05:00,93.52,93.73,93.42,93.71,14804.0,93.52,93.73,93.42,93.71,14804.0
2017-11-09 10:10:00,93.73,93.83,93.67,93.79,7300.0,93.73,93.83,93.67,93.79,7300.0
2017-11-09 10:15:00,93.83,93.97,93.67,93.89,7927.0,93.83,93.97,93.67,93.89,7927.0
2017-11-09 10:20:00,93.89,94.01,93.79,93.92,9160.0,93.89,94.01,93.79,93.92,9160.0
2017-11-09 10:25:00,93.94,94.08,93.81,93.96,6800.0,93.94,94.08,93.81,93.96,6800.0
2017-11-09 10:30:00,93.94,94.05,93.88,93.98,10267.0,93.94,94.05,93.88,93.98,10267.0
2017-11-09 10:35:00,94.05,94.07,93.94,93.97,4200.0,94.05,94.07,93.94,93.97,4200.0
2017-11-09 10:40:00,94.0,94.31,93.92,94.31,8100.0,94.0,94.31,93.92,94.31,8100.0
2017-11-09 10:45:00,94.32,94.33,94.17,94.33,5650.0,94.32,94.33,94.17,94.33,5650.0
2017-11-09 10:50:00,94.33,94.43,94.23,94.38,11914.0,94.33,94.43,94.23,94.38,11914.0
2017-11-09 10:55:00,94.36,94.46,94.28,94.46,17473.0,94.36,94.46,94.28,94.46,17473.0
2017-11-09 11:00:00,94.48,94.6,94.4,94.6,15509.0,94.48,94.6,94.4,94.6,15509.0
2017-11-09 11:05:00,94.6,94.68,94.57,94.68,11845.0,94.6,94.68,94.57,94.68,11845.0
2017-11-09 11:10:00,94.67,94.93,94.61,94.9,21860.0,94.67,94.93,94.61,94.9,21860.0
2017-11-09 11:15:00,94.87,94.96,94.75,94.84,11500.0,94.87,94.96,94.75,94.84,11500.0
2017-11-09 11:20:00,94.85,94.85,94.71,94.79,51083.0,94.85,94.85,94.71,94.79,51083.0
2017-11-09 11:25:00,94.78,94.95,94.78,94.91,14200.0,94.78,94.95,94.78,94.91,14200.0
2017-11-09 11:30:00,94.92,94.96,94.82,94.85,43344.0,94.92,94.96,94.82,94.85,43344.0
2017-11-09 11:35:00,94.86,94.97,94.81,94.96,28200.0,94.86,94.97,94.81,94.96,28200.0
2017-11-09 11:40:00,94.93,95.09,94.93,94.96,19268.0,94.93,95.09,94.93,94.96,19268.0
2017-11-09 11:45:00,94.97,94.98,94.66,94.7,30187.0,94.97,94.98,94.66,94.7,30187.0
2017-11-09 11:50:00,94.74,94.84,94.61,94.64,18614.0,94.74,94.84,94.61,94.64,18614.0
2017-11-09 11:55:00,94.64,94.71,94.47,94.52,36162.0,94.64,94.71,94.47,94.52,36162.0
2017-11-09 12:00:00,94.51,94.57,94.46,94.51,15297.0,94.51,94.57,94.46,94.51,15297.0
2017-11-09 12:05:00,94.52,94.7,94.51,94.61,21062.0,94.52,94.7,94.51,94.61,21062.0
2017-11-09 12:10:00,94.62,94.73,94.48,94.51,22588.0,94.62,94.73,94.48,94.51,22588.0
2017-11-09 12:15:00,94.53,94.75,94.53,94.71,8147.0,94.53,94.75,94.53,94.71,8147.0
2017-11-09 12:20:00,94.75,94.9,94.66,94.85,19784.0,94.75,94.9,94.66,94.85,19784.0
2017-11-09 12:25:00,94.86,94.91,94.74,94.85,13865.0,94.86,94.91,94.74,94.85,13865.0
2017-11-09 12:30:00,94.85,94.85,94.56,94.61,10098.0,94.85,94.85,94.56,94.61,10098.0
2017-11-09 12:35:00,94.69,94.84,94.68,94.68,9079.0,94.69,94.84,94.68,94.68,9079.0
2017-11-09 12:40:00,94.67,94.77,94.58,94.71,16002.0,94.67,94.77,94.58,94.71,16002.0
2017-11-09 12:45:00,94.72,94.72,94.59,94.72,4100.0,94.72,94.72,94.59,94.72,4100.0
2017-11-09 12:50:00,94.75,94.75,94.62,94.7,5408.0,94.75,94.75,94.62,94.7,5408.0
2017-11-09 12:55:00,94.72,94.8,94.63,94.76,5930.0,94.72,94.8,94.63,94.76,5930.0
2017-11-09 13:00:00,94.74,94.8,94.7,94.79,5930.0,94.74,94.8,94.7,94.79,5930.0
2017-11-09 13:05:00,94.78,94.8,94.69,94.7,7100.0,94.78,94.8,94.69,94.7,7100.0
2017-11-09 13:10:00,94.71,94.71,94.49,94.49,15798.0,94.71,94.71,94.49,94.49,15798.0
2017-11-09 13:15:00,94.49,94.64,94.49,94.59,16655.0,94.49,94.64,94.49,94.59,16655.0
2017-11-09 13:20:00,94.61,94.69,94.56,94.56,13732.0,94.61,94.69,94.56,94.56,13732.0
2017-11-09 13:25:00,94.56,94.72,94.56,94.71,6961.0,94.56,94.72,94.56,94.71,6961.0
2017-11-09 13:30:00,94.7,94.84,94.68,94.7,12272.0,94.7,94.84,94.68,94.7,12272.0
2017-11-09 13:35:00,94.7,94.85,94.69,94.73,6682.0,94.7,94.85,94.69,94.73,6682.0
2017-11-09 13:40:00,94.73,94.82,94.69,94.8,8615.0,94.73,94.82,94.69,94.8,8615.0
2017-11-09 13:45:00,94.8,94.86,94.68,94.7,46986.0,94.8,94.86,94.68,94.7,46986.0
2017-11-09 13:50:00,94.68,94.9,94.67,94.83,26092.0,94.68,94.9,94.67,94.83,26092.0
2017-11-09 13:55:00,94.8,94.81,94.72,94.77,9261.0,94.8,94.81,94.72,94.77,9261.0
2017-11-09 14:00:00,94.79,94.89,94.7,94.74,18506.0,94.79,94.89,94.7,94.74,18506.0
2017-11-09 14:05:00,94.72,94.91,94.72,94.8,28926.0,94.72,94.91,94.72,94.8,28926.0
2017-11-09 14:10:00,94.79,94.87,94.78,94.78,17420.0,94.79,94.87,94.78,94.78,17420.0
2017-11-09 14:15:00,94.77,94.82,94.75,94.8,6578.0,94.77,94.82,94.75,94.8,6578.0
2017-11-09 14:20:00,94.78,94.78,94.57,94.59,9025.0,94.78,94.78,94.57,94.59,9025.0
2017-11-09 14:25:00,94.58,94.69,94.58,94.62,23332.0,94.58,94.69,94.58,94.62,23332.0
2017-11-09 14:30:00,94.64,94.75,94.62,94.64,9905.0,94.64,94.75,94.62,94.64,9905.0
2017-11-09 14:35:00,94.66,94.67,94.41,94.45,12561.0,94.66,94.67,94.41,94.45,12561.0
2017-11-09 14:40:00,94.44,94.47,94.33,94.37,7817.0,94.44,94.47,94.33,94.37,7817.0
2017-11-09 14:45:00,94.38,94.43,94.32,94.4,7507.0,94.38,94.43,94.32,94.4,7507.0
2017-11-09 14:50:00,94.38,94.38,94.28,94.31,7649.0,94.38,94.38,94.28,94.31,7649.0
2017-11-09 14:55:00,94.3,94.35,94.21,94.29,6082.0,94.3,94.35,94.21,94.29,6082.0
2017-11-09 15:00:00,94.28,94.35,94.23,94.31,11547.0,94.28,94.35,94.23,94.31,11547.0
2017-11-09 15:05:00,94.28,94.36,94.26,94.32,20568.0,94.28,94.36,94.26,94.32,20568.0
2017-11-09 15:10:00,94.31,94.46,94.28,94.41,10480.0,94.31,94.46,94.28,94.41,10480.0
2017-11-09 15:15:00,94.4,94.48,94.35,94.45,29294.0,94.4,94.48,94.35,94.45,29294.0
2017-11-09 15:20:00,94.45,94.48,94.43,94.47,13338.0,94.45,94.48,94.43,94.47,13338.0
2017-11-09 15:25:00,94.48,94.5,94.37,94.45,25805.0,94.48,94.5,94.37,94.45,25805.0
2017-11-09 15:30:00,94.45,94.48,94.39,94.41,24275.0,94.45,94.48,94.39,94.41,24275.0
2017-11-09 15:35:00,94.42,94.49,94.38,94.49,13680.0,94.42,94.49,94.38,94.49,13680.0
2017-11-09 15:40:00,94.5,94.58,94.47,94.47,19479.0,94.5,94.58,94.47,94.47,19479.0
2017-11-09 15:45:00,94.46,94.46,94.33,94.36,27761.0,94.46,94.46,94.33,94.36,27761.0
2017-11-09 15:50:00,94.37,94.45,94.35,94.37,47098.0,94.37,94.45,94.35,94.37,47098.0
2017-11-09 15:55:00,94.37,94.43,94.33,94.38,95288.0,94.37,94.43,94.33,94.38,95288.0
2017-11-10 09:30:00,94.14,94.85,93.92,94.69,32316.0,94.14,94.85,93.92,94.69,32316.0
2017-11-10 09:35:00,94.72,94.88,94.5,94.8,23594.0,94.72,94.88,94.5,94.8,23594.0
2017-11-10 09:40:00,94.75,95.64,94.71,95.24,44408.0,94.75,95.64,94.71,95.24,44408.0
2017-11-10 09:45:00,95.21,95.21,94.91,95.09,51800.0,95.21,95.21,94.91,95.09,51800.0
2017-11-10 09:50:00,95.09,95.18,94.82,94.94,24005.0,95.09,95.18,94.82,94.94,24005.0
2017-11-10 09:55:00,94.93,94.93,94.51,94.53,25962.0,94.93,94.93,94.51,94.53,25962.0
2017-11-10 10:00:00,94.53,94.91,94.23,94.55,30048.0,94.53,94.91,94.23,94.55,30048.0
2017-11-10 10:05:00,94.58,94.63,94.27,94.39,27258.0,94.58,94.63,94.27,94.39,27258.0
2017-11-10 10:10:00,94.34,94.59,94.25,94.42,29399.0,94.34,94.59,94.25,94.42,29399.0
2017-11-10 10:15:00,94.51,94.67,94.31,94.66,35779.0,94.51,94.67,94.31,94.66,35779.0
2017-11-10 10:20:00,94.66,94.66,94.47,94.54,35549.0,94.66,94.66,94.47,94.54,35549.0
2017-11-10 10:25:00,94.55,94.63,94.4,94.51,25733.0,94.55,94.63,94.4,94.51,25733.0
2017-11-10 10:30:00,94.5,94.56,94.18,94.26,19114.0,94.5,94.56,94.18,94.26,19114.0
2017-11-10 10:35:00,94.24,94.28,94.05,94.2,23175.0,94.24,94.28,94.05,94.2,23175.0
2017-11-10 10:40:00,94.2,94.2,94.07,94.13,21563.0,94.2,94.2,94.07,94.13,21563.0
2017-11-10 10:45:00,94.13,94.19,94.0,94.04,41843.0,94.13,94.19,94.0,94.04,41843.0
2017-11-10 10:50:00,94.05,94.06,93.94,94.03,22985.0,94.05,94.06,93.94,94.03,22985.0
2017-11-10 10:55:00,94.01,94.1,93.99,94.02,28267.0,94.01,94.1,93.99,94.02,28267.0
2017-11-10 11:00:00,94.05,94.3,94.05,94.27,37273.0,94.05,94.3,94.05,94.27,37273.0
2017-11-10 11:05:00,94.29,94.32,94.24,94.32,16864.0,94.29,94.32,94.24,94.32,16864.0
2017-11-10 11:10:00,94.33,94.43,94.31,94.31,21671.0,94.33,94.43,94.31,94.31,21671.0
2017-11-10 11:15:00,94.3,94.35,94.28,94.3,12783.0,94.3,94.35,94.28,94.3,12783.0
2017-11-10 11:20:00,94.3,94.34,94.22,94.3,14315.0,94.3,94.34,94.22,94.3,14315.0
2017-11-10 11:25:00,94.29,94.42,94.27,94.33,14029.0,94.29,94.42,94.27,94.33,14029.0
2017-11-10 11:30:00,94.31,94.41,94.3,94.33,11699.0,94.31,94.41,94.3,94.33,11699.0
2017-11-10 11:35:00,94.33,94.36,94.29,94.35,10336.0,94.33,94.36,94.29,94.35,10336.0
2017-11-10 11:40:00,94.34,94.41,94.29,94.33,21528.0,94.34,94.41,94.29,94.33,21528.0
2017-11-10 11:45:00,94.33,94.46,94.32,94.4,9652.0,94.33,94.46,94.32,94.4,9652.0
2017-11-10 11:50:00,94.41,94.44,94.33,94.38,12864.0,94.41,94.44,94.33,94.38,12864.0
2017-11-10 11:55:00,94.38,94.47,94.38,94.43,4979.0,94.38,94.47,94.38,94.43,4979.0
2017-11-10 12:00:00,94.45,94.51,94.4,94.44,9801.0,94.45,94.51,94.4,94.44,9801.0
2017-11-10 12:05:00,94.47,94.48,94.39,94.42,10425.0,94.47,94.48,94.39,94.42,10425.0
2017-11-10 12:10:00,94.42,94.48,94.37,94.43,10832.0,94.42,94.48,94.37,94.43,10832.0
2017-11-10 12:15:00,94.41,94.57,94.4,94.57,14830.0,94.41,94.57,94.4,94.57,14830.0
2017-11-10 12:20:00,94.52,94.62,94.51,94.62,15233.0,94.52,94.62,94.51,94.62,15233.0
2017-11-10 12:25:00,94.62,94.65,94.55,94.64,7606.0,94.62,94.65,94.55,94.64,7606.0
2017-11-10 12:30:00,94.69,94.75,94.66,94.74,7145.0,94.69,94.75,94.66,94.74,7145.0
2017-11-10 12:35:00,94.74,94.81,94.72,94.78,12395.0,94.74,94.81,94.72,94.78,12395.0
2017-11-10 12:40:00,94.78,94.85,94.77,94.82,7417.0,94.78,94.85,94.77,94.82,7417.0
2017-11-10 12:45:00,94.79,94.81,94.7,94.75,7119.0,94.79,94.81,94.7,94.75,7119.0
2017-11-10 12:50:00,94.75,94.84,94.74,94.84,7642.0,94.75,94.84,94.74,94.84,7642.0
2017-11-10 12:55:00,94.86,94.98,94.81,94.81,17776.0,94.86,94.98,94.81,94.81,17776.0
2017-11-10 13:00:00,94.83,94.93,94.83,94.88,20141.0,94.83,94.93,94.83,94.88,20141.0
2017-11-10 13:05:00,94.88,94.89,94.74,94.78,16873.0,94.88,94.89,94.74,94.78,16873.0
2017-11-10 13:10:00,94.79,94.79,94.63,94.63,8235.0,94.79,94.79,94.63,94.63,8235.0
2017-11-10 13:15:00,94.65,94.72,94.6,94.65,7270.0,94.65,94.72,94.6,94.65,7270.0
2017-11-10 13:20:00,94.67,94.78,94.62,94.76,10385.0,94.67,94.78,94.62,94.76,10385.0
2017-11-10 13:25:00,94.77,94.83,94.74,94.83,20126.0,94.77,94.83,94.74,94.83,20126.0
2017-11-10 13:30:00,94.81,94.82,94.74,94.74,9613.0,94.81,94.82,94.74,94.74,9613.0
2017-11-10 13:35:00,94.75,94.76,94.66,94.66,10021.0,94.75,94.76,94.66,94.66,10021.0
2017-11-10 13:40:00,94.67,94.67,94.55,94.65,10609.0,94.67,94.67,94.55,94.65,10609.0
2017-11-10 13:45:00,94.65,94.67,94.61,94.65,8032.0,94.65,94.67,94.61,94.65,8032.0
2017-11-10 13:50:00,94.67,94.67,94.6,94.65,8387.0,94.67,94.67,94.6,94.65,8387.0
2017-11-10 13:55:00,94.65,94.66,94.57,94.59,11003.0,94.65,94.66,94.57,94.59,11003.0
2017-11-10 14:00:00,94.6,94.65,94.6,94.65,5435.0,94.6,94.65,94.6,94.65,5435.0
2017-11-10 14:05:00,94.65,94.69,94.63,94.65,15857.0,94.65,94.69,94.63,94.65,15857.0
2017-11-10 14:10:00,94.67,94.69,94.55,94.58,21127.0,94.67,94.69,94.55,94.58,21127.0
2017-11-10 14:15:00,94.58,94.6,94.52,94.6,8860.0,94.58,94.6,94.52,94.6,8860.0
2017-11-10 14:20:00,94.61,94.66,94.58,94.66,17928.0,94.61,94.66,94.58,94.66,17928.0
2017-11-10 14:25:00,94.67,94.69,94.6,94.6,10420.0,94.67,94.69,94.6,94.6,10420.0
2017-11-10 14:30:00,94.6,94.67,94.59,94.65,36602.0,94.6,94.67,94.59,94.65,36602.0
2017-11-10 14:35:00,94.65,94.67,94.62,94.67,12327.0,94.65,94.67,94.62,94.67,12327.0
2017-11-10 14:40:00,94.65,94.82,94.65,94.78,13136.0,94.65,94.82,94.65,94.78,13136.0
2017-11-10 14:45:00,94.8,94.81,94.67,94.67,7937.0,94.8,94.81,94.67,94.67,7937.0
2017-11-10 14:50:00,94.67,94.75,94.64,94.72,11777.0,94.67,94.75,94.64,94.72,11777.0
2017-11-10 14:55:00,94.73,94.74,94.69,94.72,9365.0,94.73,94.74,94.69,94.72,9365.0
2017-11-10 15:00:00,94.72,94.88,94.72,94.84,15850.0,94.72,94.88,94.72,94.84,15850.0
2017-11-10 15:05:00,94.84,94.86,94.69,94.73,15477.0,94.84,94.86,94.69,94.73,15477.0
2017-11-10 15:10:00,94.73,94.74,94.62,94.63,15307.0,94.73,94.74,94.62,94.63,15307.0
2017-11-10 15:15:00,94.64,94.66,94.59,94.6,26778.0,94.64,94.66,94.59,94.6,26778.0
2017-11-10 15:20:00,94.6,94.67,94.55,94.66,28667.0,94.6,94.67,94.55,94.66,28667.0
2017-11-10 15:25:00,94.66,94.74,94.64,94.67,16424.0,94.66,94.74,94.64,94.67,16424.0
2017-11-10 15:30:00,94.68,94.84,94.67,94.84,17100.0,94.68,94.84,94.67,94.84,17100.0
2017-11-10 15:35:00,94.83,94.94,94.82,94.89,31965.0,94.83,94.94,94.82,94.89,31965.0
2017-11-10 15:40:00,94.89,94.9,94.84,94.84,32965.0,94.89,94.9,94.84,94.84,32965.0
2017-11-10 15:45:00,94.85,94.85,94.74,94.78,70959.0,94.85,94.85,94.74,94.78,70959.0
2017-11-10 15:50:00,94.78,95.16,94.78,95.15,58755.0,94.78,95.16,94.78,95.15,58755.0
2017-11-10 15:55:00,95.15,95.15,95.04,95.06,119975.0,95.15,95.15,95.04,95.06,119975.0
2017-11-13 09:30:00,94.71,95.43,94.61,95.41,19410.0,94.71,95.43,94.61,95.41,19410.0
2017-11-13 09:35:00,95.31,95.47,95.01,95.13,15073.0,95.31,95.47,95.01,95.13,15073.0
2017-11-13 09:40:00,95.18,95.18,94.99,95.0,10515.0,95.18,95.18,94.99,95.0,10515.0
2017-11-13 09:45:00,94.98,95.19,94.98,95.09,6388.0,94.98,95.19,94.98,95.09,6388.0
2017-11-13 09:50:00,95.0,95.09,94.97,94.98,13100.0,95.0,95.09,94.97,94.98,13100.0
2017-11-13 09:55:00,94.95,95.03,94.9,95.03,9869.0,94.95,95.03,94.9,95.03,9869.0
2017-11-13 10:00:00,95.03,95.03,94.78,94.78,13973.0,95.03,95.03,94.78,94.78,13973.0
2017-11-13 10:05:00,94.87,95.0,94.79,94.83,19358.0,94.87,95.0,94.79,94.83,19358.0
2017-11-13 10:10:00,94.84,94.9,94.78,94.83,6719.0,94.84,94.9,94.78,94.83,6719.0
2017-11-13 10:15:00,94.81,94.91,94.81,94.83,5108.0,94.81,94.91,94.81,94.83,5108.0
2017-11-13 10:20:00,94.8,94.8,94.56,94.56,7325.0,94.8,94.8,94.56,94.56,7325.0
2017-11-13 10:25:00,94.59,94.64,94.38,94.44,23270.0,94.59,94.64,94.38,94.44,23270.0
2017-11-13 10:30:00,94.47,94.59,94.24,94.24,17393.0,94.47,94.59,94.24,94.24,17393.0
2017-11-13 10:35:00,94.23,94.41,94.23,94.27,11713.0,94.23,94.41,94.23,94.27,11713.0
2017-11-13 10:40:00,94.32,94.38,94.28,94.38,17963.0,94.32,94.38,94.28,94.38,17963.0
2017-11-13 10:45:00,94.38,94.38,94.32,94.33,8892.0,94.38,94.38,94.32,94.33,8892.0
2017-11-13 10:50:00,94.34,94.37,94.2,94.22,7053.0,94.34,94.37,94.2,94.22,7053.0
2017-11-13 10:55:00,94.23,94.26,94.18,94.18,10312.0,94.23,94.26,94.18,94.18,10312.0
2017-11-13 11:00:00,94.17,94.31,94.14,94.14,31740.0,94.17,94.31,94.14,94.14,31740.0
2017-11-13 11:05:00,94.17,94.18,94.06,94.06,10900.0,94.17,94.18,94.06,94.06,10900.0
2017-11-13 11:10:00,94.05,94.05,93.9,93.91,12858.0,94.05,94.05,93.9,93.91,12858.0
2017-11-13 11:15:00,93.94,93.98,93.89,93.91,17958.0,93.94,93.98,93.89,93.91,17958.0
2017-11-13 11:20:00,93.92,93.94,93.8,93.82,11086.0,93.92,93.94,93.8,93.82,11086.0
2017-11-13 11:25:00,93.82,94.0,93.81,93.86,13634.0,93.82,94.0,93.81,93.86,13634.0
2017-11-13 11:30:00,93.84,93.84,93.77,93.82,12417.0,93.84,93.84,93.77,93.82,12417.0
2017-11-13 11:35:00,93.83,93.86,93.78,93.78,12352.0,93.83,93.86,93.78,93.78,12352.0
2017-11-13 11:40:00,93.8,93.8,93.65,93.74,28419.0,93.8,93.8,93.65,93.74,28419.0
2017-11-13 11:45:00,93.75,93.85,93.7,93.71,12060.0,93.75,93.85,93.7,93.71,12060.0
2017-11-13 11:50:00,93.74,93.84,93.73,93.84,9105.0,93.74,93.84,93.73,93.84,9105.0
2017-11-13 11:55:00,93.87,93.94,93.81,93.91,8073.0,93.87,93.94,93.81,93.91,8073.0
2017-11-13 12:00:00,93.92,93.98,93.84,93.88,7404.0,93.92,93.98,93.84,93.88,7404.0
2017-11-13 12:05:00,93.89,93.92,93.78,93.78,5763.0,93.89,93.92,93.78,93.78,5763.0
2017-11-13 12:10:00,93.79,93.82,93.75,93.77,7063.0,93.79,93.82,93.75,93.77,7063.0
2017-11-13 12:15:00,93.77,93.81,93.66,93.67,9515.0,93.77,93.81,93.66,93.67,9515.0
2017-11-13 12:20:00,93.67,93.68,93.58,93.58,4729.0,93.67,93.68,93.58,93.58,4729.0
2017-11-13 12:25:00,93.59,93.61,93.36,93.36,21297.0,93.59,93.61,93.36,93.36,21297.0
2017-11-13 12:30:00,93.36,93.44,93.35,93.39,8825.0,93.36,93.44,93.35,93.39,8825.0
2017-11-13 12:35:00,93.37,93.37,93.25,93.29,9174.0,93.37,93.37,93.25,93.29,9174.0
2017-11-13 12:40:00,93.27,93.3,93.2,93.22,9253.0,93.27,93.3,93.2,93.22,9253.0
2017-11-13 12:45:00,93.25,93.25,93.12,93.14,23439.0,93.25,93.25,93.12,93.14,23439.0
2017-11-13 12:50:00,93.13,93.15,93.04,93.11,19773.0,93.13,93.15,93.04,93.11,19773.0
2017-11-13 12:55:00,93.12,93.12,93.06,93.09,10630.0,93.12,93.12,93.06,93.09,10630.0
2017-11-13 13:00:00,93.09,93.12,93.0,93.05,14650.0,93.09,93.12,93.0,93.05,14650.0
2017-11-13 13:05:00,93.06,93.07,92.98,93.02,10150.0,93.06,93.07,92.98,93.02,10150.0
2017-11-13 13:10:00,93.03,93.08,93.0,93.02,14578.0,93.03,93.08,93.0,93.02,14578.0
2017-11-13 13:15:00,93.02,93.08,93.01,93.02,15458.0,93.02,93.08,93.01,93.02,15458.0
2017-11-13 13:20:00,93.02,93.17,93.02,93.17,12400.0,93.02,93.17,93.02,93.17,12400.0
2017-11-13 13:25:00,93.12,93.28,93.08,93.28,10390.0,93.12,93.28,93.08,93.28,10390.0
2017-11-13 13:30:00,93.3,93.46,93.26,93.38,41458.0,93.3,93.46,93.26,93.38,41458.0
2017-11-13 13:35:00,93.4,93.52,93.4,93.46,11363.0,93.4,93.52,93.4,93.46,11363.0
2017-11-13 13:40:00,93.43,93.45,93.26,93.28,10445.0,93.43,93.45,93.26,93.28,10445.0
2017-11-13 13:45:00,93.29,93.31,93.23,93.28,7166.0,93.29,93.31,93.23,93.28,7166.0
2017-11-13 13:50:00,93.29,93.3,93.25,93.27,5871.0,93.29,93.3,93.25,93.27,5871.0
2017-11-13 13:55:00,93.26,93.28,93.16,93.21,14982.0,93.26,93.28,93.16,93.21,14982.0
2017-11-13 14:00:00,93.21,93.24,93.16,93.21,6220.0,93.21,93.24,93.16,93.21,6220.0
2017-11-13 14:05:00,93.23,93.24,93.04,93.04,14219.0,93.23,93.24,93.04,93.04,14219.0
2017-11-13 14:10:00,93.05,93.13,93.04,93.06,13025.0,93.05,93.13,93.04,93.06,13025.0
2017-11-13 14:15:00,93.06,93.11,93.01,93.06,13146.0,93.06,93.11,93.01,93.06,13146.0
2017-11-13 14:20:00,93.06,93.09,93.04,93.08,8656.0,93.06,93.09,93.04,93.08,8656.0
2017-11-13 14:25:00,93.08,93.09,93.04,93.05,18099.0,93.08,93.09,93.04,93.05,18099.0
2017-11-13 14:30:00,93.03,93.1,93.02,93.02,15876.0,93.03,93.1,93.02,93.02,15876.0
2017-11-13 14:35:00,93.03,93.05,93.01,93.05,14680.0,93.03,93.05,93.01,93.05,14680.0
2017-11-13 14:40:00,93.04,93.13,93.03,93.12,17602.0,93.04,93.13,93.03,93.12,17602.0
2017-11-13 14:45:00,93.13,93.24,93.11,93.17,10909.0,93.13,93.24,93.11,93.17,10909.0
2017-11-13 14:50:00,93.2,93.3,93.2,93.28,7829.0,93.2,93.3,93.2,93.28,7829.0
2017-11-13 14:55:00,93.29,93.3,93.23,93.23,11927.0,93.29,93.3,93.23,93.23,11927.0
2017-11-13 15:00:00,93.21,93.31,93.21,93.31,11330.0,93.21,93.31,93.21,93.31,11330.0
2017-11-13 15:05:00,93.32,93.33,93.26,93.33,9018.0,93.32,93.33,93.26,93.33,9018.0
2017-11-13 15:10:00,93.34,93.42,93.29,93.41,12748.0,93.34,93.42,93.29,93.41,12748.0
2017-11-13 15:15:00,93.4,93.51,93.38,93.51,11698.0,93.4,93.51,93.38,93.51,11698.0
2017-11-13 15:20:00,93.52,93.8,93.48,93.78,15838.0,93.52,93.8,93.48,93.78,15838.0
2017-11-13 15:25:00,93.79,93.79,93.68,93.7,22559.0,93.79,93.79,93.68,93.7,22559.0
2017-11-13 15:30:00,93.69,93.75,93.52,93.61,30018.0,93.69,93.75,93.52,93.61,30018.0
2017-11-13 15:35:00,93.6,93.72,93.6,93.61,26417.0,93.6,93.72,93.6,93.61,26417.0
2017-11-13 15:40:00,93.63,93.69,93.48,93.48,40963.0,93.63,93.69,93.48,93.48,40963.0
2017-11-13 15:45:00,93.48,93.57,93.48,93.56,66575.0,93.48,93.57,93.48,93.56,66575.0
2017-11-13 15:50:00,93.57,93.66,93.51,93.64,59677.0,93.57,93.66,93.51,93.64,59677.0
2017-11-13 15:55:00,93.63,93.76,93.6,93.7,130672.0,93.63,93.76,93.6,93.7,130672.0
2017-11-14 09:30:00,93.48,93.49,92.77,93.13,53448.0,93.48,93.49,92.77,93.13,53448.0
2017-11-14 09:35:00,93.13,93.13,92.56,93.0,56259.0,93.13,93.13,92.56,93.0,56259.0
2017-11-14 09:40:00,93.05,93.1,92.63,92.87,56433.0,93.05,93.1,92.63,92.87,56433.0
2017-11-14 09:45:00,92.87,93.05,92.83,92.84,60265.0,92.87,93.05,92.83,92.84,60265.0
2017-11-14 09:50:00,92.84,93.07,92.8,92.98,41695.0,92.84,93.07,92.8,92.98,41695.0
2017-11-14 09:55:00,92.96,93.04,92.81,92.96,36237.0,92.96,93.04,92.81,92.96,36237.0
2017-11-14 10:00:00,92.97,93.0,92.73,92.78,29414.0,92.97,93.0,92.73,92.78,29414.0
2017-11-14 10:05:00,92.8,92.86,92.7,92.7,25090.0,92.8,92.86,92.7,92.7,25090.0
2017-11-14 10:10:00,92.7,92.78,92.52,92.59,38387.0,92.7,92.78,92.52,92.59,38387.0
2017-11-14 10:15:00,92.61,92.93,92.61,92.78,56181.0,92.61,92.93,92.61,92.78,56181.0
2017-11-14 10:20:00,92.79,92.82,92.67,92.67,38141.0,92.79,92.82,92.67,92.67,38141.0
2017-11-14 10:25:00,92.67,92.68,92.3,92.34,35952.0,92.67,92.68,92.3,92.34,35952.0
2017-11-14 10:30:00,92.36,92.47,92.34,92.38,26851.0,92.36,92.47,92.34,92.38,26851.0
2017-11-14 10:35:00,92.37,92.48,92.35,92.45,28268.0,92.37,92.48,92.35,92.45,28268.0
2017-11-14 10:40:00,92.49,92.76,92.36,92.75,93272.0,92.49,92.76,92.36,92.75,93272.0
2017-11-14 10:45:00,92.77,93.12,92.76,93.06,22835.0,92.77,93.12,92.76,93.06,22835.0
2017-11-14 10:50:00,93.03,93.2,93.01,93.2,16086.0,93.03,93.2,93.01,93.2,16086.0
2017-11-14 10:55:00,93.14,93.19,93.02,93.05,13500.0,93.14,93.19,93.02,93.05,13500.0
2017-11-14 11:00:00,93.07,93.09,92.99,93.07,19267.0,93.07,93.09,92.99,93.07,19267.0
2017-11-14 11:05:00,93.08,93.25,93.05,93.21,13498.0,93.08,93.25,93.05,93.21,13498.0
2017-11-14 11:10:00,93.21,93.37,93.21,93.32,15016.0,93.21,93.37,93.21,93.32,15016.0
2017-11-14 11:15:00,93.3,93.3,93.04,93.04,10600.0,93.3,93.3,93.04,93.04,10600.0
2017-11-14 11:20:00,93.04,93.05,92.81,92.96,64285.0,93.04,93.05,92.81,92.96,64285.0
2017-11-14 11:25:00,92.93,92.94,92.9,92.9,2700.0,92.93,92.94,92.9,92.9,2700.0
2017-11-14 11:30:00,92.9,93.1,92.87,92.93,17183.0,92.9,93.1,92.87,92.93,17183.0
2017-11-14 11:35:00,92.96,93.0,92.75,92.81,27302.0,92.96,93.0,92.75,92.81,27302.0
2017-11-14 11:40:00,92.8,92.86,92.77,92.83,7889.0,92.8,92.86,92.77,92.83,7889.0
2017-11-14 11:45:00,92.79,92.84,92.75,92.75,9699.0,92.79,92.84,92.75,92.75,9699.0
2017-11-14 11:50:00,92.77,92.85,92.77,92.79,8803.0,92.77,92.85,92.77,92.79,8803.0
2017-11-14 11:55:00,92.79,92.89,92.77,92.89,15085.0,92.79,92.89,92.77,92.89,15085.0
2017-11-14 12:00:00,92.9,92.95,92.88,92.91,22000.0,92.9,92.95,92.88,92.91,22000.0
2017-11-14 12:05:00,92.93,93.11,92.89,93.07,10886.0,92.93,93.11,92.89,93.07,10886.0
2017-11-14 12:10:00,93.05,93.12,92.96,93.08,14079.0,93.05,93.12,92.96,93.08,14079.0
2017-11-14 12:15:00,93.09,93.1,93.01,93.04,5362.0,93.09,93.1,93.01,93.04,5362.0
2017-11-14 12:20:00,93.03,93.16,93.0,93.16,7560.0,93.03,93.16,93.0,93.16,7560.0
2017-11-14 12:25:00,93.15,93.17,93.09,93.09,8106.0,93.15,93.17,93.09,93.09,8106.0
2017-11-14 12:30:00,93.09,93.13,93.05,93.1,6687.0,93.09,93.13,93.05,93.1,6687.0
2017-11-14 12:35:00,93.13,93.24,93.1,93.14,6821.0,93.13,93.24,93.1,93.14,6821.0
2017-11-14 12:40:00,93.14,93.16,93.04,93.08,11245.0,93.14,93.16,93.04,93.08,11245.0
2017-11-14 12:45:00,93.06,93.14,93.05,93.1,6461.0,93.06,93.14,93.05,93.1,6461.0
2017-11-14 12:50:00,93.06,93.1,92.88,92.89,8945.0,93.06,93.1,92.88,92.89,8945.0
2017-11-14 12:55:00,92.89,92.99,92.85,92.96,8652.0,92.89,92.99,92.85,92.96,8652.0
2017-11-14 13:00:00,92.94,93.02,92.94,92.95,5505.0,92.94,93.02,92.94,92.95,5505.0
2017-11-14 13:05:00,92.93,92.98,92.88,92.95,2800.0,92.93,92.98,92.88,92.95,2800.0
2017-11-14 13:10:00,92.95,93.15,92.93,93.15,7991.0,92.95,93.15,92.93,93.15,7991.0
2017-11-14 13:15:00,93.13,93.22,93.08,93.2,6463.0,93.13,93.22,93.08,93.2,6463.0
2017-11-14 13:20:00,93.18,93.3,93.18,93.18,4809.0,93.18,93.3,93.18,93.18,4809.0
2017-11-14 13:25:00,93.18,93.19,93.11,93.11,5443.0,93.18,93.19,93.11,93.11,5443.0
2017-11-14 13:30:00,93.08,93.19,93.08,93.17,6982.0,93.08,93.19,93.08,93.17,6982.0
2017-11-14 13:35:00,93.18,93.25,93.15,93.21,5389.0,93.18,93.25,93.15,93.21,5389.0
2017-11-14 13:40:00,93.2,93.37,93.19,93.37,7098.0,93.2,93.37,93.19,93.37,7098.0
2017-11-14 13:45:00,93.33,93.5,93.33,93.47,10917.0,93.33,93.5,93.33,93.47,10917.0
2017-11-14 13:50:00,93.48,93.52,93.39,93.39,5444.0,93.48,93.52,93.39,93.39,5444.0
2017-11-14 13:55:00,93.39,93.41,93.36,93.37,6115.0,93.39,93.41,93.36,93.37,6115.0
2017-11-14 14:00:00,93.4,93.52,93.37,93.5,12559.0,93.4,93.52,93.37,93.5,12559.0
2017-11-14 14:05:00,93.48,93.54,93.48,93.52,6134.0,93.48,93.54,93.48,93.52,6134.0
2017-11-14 14:10:00,93.54,93.57,93.51,93.53,9237.0,93.54,93.57,93.51,93.53,9237.0
2017-11-14 14:15:00,93.53,93.53,93.44,93.44,5467.0,93.53,93.53,93.44,93.44,5467.0
2017-11-14 14:20:00,93.42,93.57,93.42,93.48,7696.0,93.42,93.57,93.42,93.48,7696.0
2017-11-14 14:25:00,93.49,93.51,93.42,93.46,7185.0,93.49,93.51,93.42,93.46,7185.0
2017-11-14 14:30:00,93.49,93.52,93.33,93.34,8805.0,93.49,93.52,93.33,93.34,8805.0
2017-11-14 14:35:00,93.31,93.37,93.3,93.32,9222.0,93.31,93.37,93.3,93.32,9222.0
2017-11-14 14:40:00,93.33,93.34,93.21,93.22,9970.0,93.33,93.34,93.21,93.22,9970.0
2017-11-14 14:45:00,93.21,93.25,93.17,93.17,8348.0,93.21,93.25,93.17,93.17,8348.0
2017-11-14 14:50:00,93.17,93.2,93.13,93.16,11199.0,93.17,93.2,93.13,93.16,11199.0
2017-11-14 14:55:00,93.19,93.19,93.09,93.12,13841.0,93.19,93.19,93.09,93.12,13841.0
2017-11-14 15:00:00,93.12,93.22,93.09,93.21,18572.0,93.12,93.22,93.09,93.21,18572.0
2017-11-14 15:05:00,93.19,93.27,93.15,93.21,14400.0,93.19,93.27,93.15,93.21,14400.0
2017-11-14 15:10:00,93.21,93.23,93.15,93.17,18359.0,93.21,93.23,93.15,93.17,18359.0
2017-11-14 15:15:00,93.17,93.19,93.16,93.18,12914.0,93.17,93.19,93.16,93.18,12914.0
2017-11-14 15:20:00,93.17,93.3,93.17,93.29,15075.0,93.17,93.3,93.17,93.29,15075.0
2017-11-14 15:25:00,93.28,93.32,93.25,93.27,21108.0,93.28,93.32,93.25,93.27,21108.0
2017-11-14 15:30:00,93.28,93.44,93.28,93.44,16500.0,93.28,93.44,93.28,93.44,16500.0
2017-11-14 15:35:00,93.43,93.46,93.37,93.38,19451.0,93.43,93.46,93.37,93.38,19451.0
2017-11-14 15:40:00,93.38,93.44,93.34,93.4,22653.0,93.38,93.44,93.34,93.4,22653.0
2017-11-14 15:45:00,93.39,93.41,93.35,93.35,26090.0,93.39,93.41,93.35,93.35,26090.0
2017-11-14 15:50:00,93.41,93.54,93.38,93.49,36533.0,93.41,93.54,93.38,93.49,36533.0
2017-11-14 15:55:00,93.49,93.53,93.44,93.44,97305.0,93.49,93.53,93.44,93.44,97305.0
2017-11-15 09:30:00,92.83,92.83,91.3,92.0,72876.0,92.83,92.83,91.3,92.0,72876.0
2017-11-15 09:35:00,92.03,92.09,91.57,91.7,66130.0,92.03,92.09,91.57,91.7,66130.0
2017-11-15 09:40:00,91.7,92.02,91.7,91.97,17008.0,91.7,92.02,91.7,91.97,17008.0
2017-11-15 09:45:00,91.93,92.37,91.9,92.15,22901.0,91.93,92.37,91.9,92.15,22901.0
2017-11-15 09:50:00,92.1,93.13,92.0,93.01,65779.0,92.1,93.13,92.0,93.01,65779.0
2017-11-15 09:55:00,92.97,93.02,92.58,92.72,85394.0,92.97,93.02,92.58,92.72,85394.0
2017-11-15 10:00:00,92.71,93.01,92.68,92.92,37257.0,92.71,93.01,92.68,92.92,37257.0
2017-11-15 10:05:00,92.95,93.21,92.95,92.99,26769.0,92.95,93.21,92.95,92.99,26769.0
2017-11-15 10:10:00,92.94,93.27,92.9,93.25,26836.0,92.94,93.27,92.9,93.25,26836.0
2017-11-15 10:15:00,93.25,93.45,93.22,93.44,29153.0,93.25,93.45,93.22,93.44,29153.0
2017-11-15 10:20:00,93.44,93.44,93.18,93.2,20012.0,93.44,93.44,93.18,93.2,20012.0
2017-11-15 10:25:00,93.17,93.2,92.88,92.88,14885.0,93.17,93.2,92.88,92.88,14885.0
2017-11-15 10:30:00,92.84,92.96,92.8,92.87,32156.0,92.84,92.96,92.8,92.87,32156.0
2017-11-15 10:35:00,92.86,93.24,92.85,93.11,42169.0,92.86,93.24,92.85,93.11,42169.0
2017-11-15 10:40:00,93.12,93.2,93.02,93.08,7933.0,93.12,93.2,93.02,93.08,7933.0
2017-11-15 10:45:00,93.09,93.18,93.01,93.02,20546.0,93.09,93.18,93.01,93.02,20546.0
2017-11-15 10:50:00,93.02,93.14,93.0,93.07,9450.0,93.02,93.14,93.0,93.07,9450.0
2017-11-15 10:55:00,93.09,93.35,93.04,93.22,29838.0,93.09,93.35,93.04,93.22,29838.0
2017-11-15 11:00:00,93.21,93.4,93.11,93.4,15397.0,93.21,93.4,93.11,93.4,15397.0
2017-11-15 11:05:00,93.36,93.44,93.2,93.2,16000.0,93.36,93.44,93.2,93.2,16000.0
2017-11-15 11:10:00,93.19,93.23,93.04,93.18,21389.0,93.19,93.23,93.04,93.18,21389.0
2017-11-15 11:15:00,93.21,93.28,93.18,93.24,9002.0,93.21,93.28,93.18,93.24,9002.0
2017-11-15 11:20:00,93.23,93.33,93.21,93.26,8285.0,93.23,93.33,93.21,93.26,8285.0
2017-11-15 11:25:00,93.25,93.31,93.2,93.25,10869.0,93.25,93.31,93.2,93.25,10869.0
2017-11-15 11:30:00,93.24,93.27,93.12,93.13,6846.0,93.24,93.27,93.12,93.13,6846.0
2017-11-15 11:35:00,93.13,93.16,93.09,93.13,11800.0,93.13,93.16,93.09,93.13,11800.0
2017-11-15 11:40:00,93.12,93.28,93.11,93.25,9742.0,93.12,93.28,93.11,93.25,9742.0
2017-11-15 11:45:00,93.28,93.42,93.25,93.3,12942.0,93.28,93.42,93.25,93.3,12942.0
2017-11-15 11:50:00,93.3,93.31,93.21,93.26,11812.0,93.3,93.31,93.21,93.26,11812.0
2017-11-15 11:55:00,93.24,93.45,93.24,93.44,8947.0,93.24,93.45,93.24,93.44,8947.0
2017-11-15 12:00:00,93.43,93.46,93.33,93.35,7798.0,93.43,93.46,93.33,93.35,7798.0
2017-11-15 12:05:00,93.38,93.45,93.33,93.36,10690.0,93.38,93.45,93.33,93.36,10690.0
2017-11-15 12:10:00,93.36,93.37,93.3,93.32,8110.0,93.36,93.37,93.3,93.32,8110.0
2017-11-15 12:15:00,93.32,93.39,93.3,93.38,5951.0,93.32,93.39,93.3,93.38,5951.0
2017-11-15 12:20:00,93.39,93.5,93.36,93.43,25404.0,93.39,93.5,93.36,93.43,25404.0
2017-11-15 12:25:00,93.45,93.54,93.32,93.32,16828.0,93.45,93.54,93.32,93.32,16828.0
2017-11-15 12:30:00,93.34,93.43,93.28,93.4,6547.0,93.34,93.43,93.28,93.4,6547.0
2017-11-15 12:35:00,93.41,93.49,93.34,93.34,10499.0,93.41,93.49,93.34,93.34,10499.0
2017-11-15 12:40:00,93.34,93.34,93.22,93.23,9050.0,93.34,93.34,93.22,93.23,9050.0
2017-11-15 12:45:00,93.27,93.29,93.17,93.27,8160.0,93.27,93.29,93.17,93.27,8160.0
2017-11-15 12:50:00,93.3,93.37,93.28,93.36,6201.0,93.3,93.37,93.28,93.36,6201.0
2017-11-15 12:55:00,93.38,93.43,93.32,93.37,4963.0,93.38,93.43,93.32,93.37,4963.0
2017-11-15 13:00:00,93.37,93.42,93.37,93.42,1562.0,93.37,93.42,93.37,93.42,1562.0
2017-11-15 13:05:00,93.37,93.44,93.21,93.21,10237.0,93.37,93.44,93.21,93.21,10237.0
2017-11-15 13:10:00,93.23,93.36,93.23,93.36,3444.0,93.23,93.36,93.23,93.36,3444.0
2017-11-15 13:15:00,93.33,93.37,93.27,93.31,4450.0,93.33,93.37,93.27,93.31,4450.0
2017-11-15 13:20:00,93.34,93.37,93.23,93.31,8350.0,93.34,93.37,93.23,93.31,8350.0
2017-11-15 13:25:00,93.33,93.33,93.21,93.21,8666.0,93.33,93.33,93.21,93.21,8666.0
2017-11-15 13:30:00,93.27,93.4,93.26,93.34,10560.0,93.27,93.4,93.26,93.34,10560.0
2017-11-15 13:35:00,93.36,93.45,93.3,93.41,14100.0,93.36,93.45,93.3,93.41,14100.0
2017-11-15 13:40:00,93.4,93.59,93.4,93.59,13837.0,93.4,93.59,93.4,93.59,13837.0
2017-11-15 13:45:00,93.63,93.63,93.49,93.51,14332.0,93.63,93.63,93.49,93.51,14332.0
2017-11-15 13:50:00,93.48,93.5,93.41,93.48,12451.0,93.48,93.5,93.41,93.48,12451.0
2017-11-15 13:55:00,93.46,93.49,93.39,93.48,11442.0,93.46,93.49,93.39,93.48,11442.0
2017-11-15 14:00:00,93.51,93.51,93.41,93.42,9158.0,93.51,93.51,93.41,93.42,9158.0
2017-11-15 14:05:00,93.43,93.45,93.35,93.38,10950.0,93.43,93.45,93.35,93.38,10950.0
2017-11-15 14:10:00,93.4,93.41,93.31,93.4,6286.0,93.4,93.41,93.31,93.4,6286.0
2017-11-15 14:15:00,93.4,93.45,93.35,93.41,14000.0,93.4,93.45,93.35,93.41,14000.0
2017-11-15 14:20:00,93.41,93.42,93.38,93.41,7142.0,93.41,93.42,93.38,93.41,7142.0
2017-11-15 14:25:00,93.39,93.49,93.31,93.49,9750.0,93.39,93.49,93.31,93.49,9750.0
2017-11-15 14:30:00,93.5,93.52,93.46,93.5,9891.0,93.5,93.52,93.46,93.5,9891.0
2017-11-15 14:35:00,93.5,93.53,93.45,93.5,12544.0,93.5,93.53,93.45,93.5,12544.0
2017-11-15 14:40:00,93.5,93.56,93.5,93.54,8842.0,93.5,93.56,93.5,93.54,8842.0
2017-11-15 14:45:00,93.55,93.76,93.55,93.73,15992.0,93.55,93.76,93.55,93.73,15992.0
2017-11-15 14:50:00,93.72,93.72,93.63,93.69,7413.0,93.72,93.72,93.63,93.69,7413.0
2017-11-15 14:55:00,93.71,93.73,93.61,93.68,11395.0,93.71,93.73,93.61,93.68,11395.0
2017-11-15 15:00:00,93.68,93.71,93.61,93.61,9895.0,93.68,93.71,93.61,93.61,9895.0
2017-11-15 15:05:00,93.61,93.65,93.59,93.59,11915.0,93.61,93.65,93.59,93.59,11915.0
2017-11-15 15:10:00,93.61,93.63,93.53,93.62,20579.0,93.61,93.63,93.53,93.62,20579.0
2017-11-15 15:15:00,93.64,93.69,93.62,93.65,20418.0,93.64,93.69,93.62,93.65,20418.0
2017-11-15 15:20:00,93.65,93.65,93.35,93.36,18774.0,93.65,93.65,93.35,93.36,18774.0
2017-11-15 15:25:00,93.39,93.39,93.28,93.31,20525.0,93.39,93.39,93.28,93.31,20525.0
2017-11-15 15:30:00,93.3,93.31,93.24,93.27,22938.0,93.3,93.31,93.24,93.27,22938.0
2017-11-15 15:35:00,93.27,93.31,93.19,93.2,28910.0,93.27,93.31,93.19,93.2,28910.0
2017-11-15 15:40:00,93.18,93.18,93.07,93.09,34272.0,93.18,93.18,93.07,93.09,34272.0
2017-11-15 15:45:00,93.11,93.15,93.05,93.09,28746.0,93.11,93.15,93.05,93.09,28746.0
2017-11-15 15:50:00,93.08,93.08,92.89,92.94,54452.0,93.08,93.08,92.89,92.94,54452.0
2017-11-15 15:55:00,92.95,93.13,92.92,93.11,79655.0,92.95,93.13,92.92,93.11,79655.0
2017-11-16 09:30:00,93.56,94.51,93.15,94.46,82307.0,93.56,94.51,93.15,94.46,82307.0
2017-11-16 09:35:00,94.48,94.58,93.92,93.98,54685.0,94.48,94.58,93.92,93.98,54685.0
2017-11-16 09:40:00,94.03,94.43,94.02,94.26,49632.0,94.03,94.43,94.02,94.26,49632.0
2017-11-16 09:45:00,94.25,94.42,94.17,94.42,25310.0,94.25,94.42,94.17,94.42,25310.0
2017-11-16 09:50:00,94.38,94.46,94.22,94.44,21378.0,94.38,94.46,94.22,94.44,21378.0
2017-11-16 09:55:00,94.4,94.98,94.4,94.96,42320.0,94.4,94.98,94.4,94.96,42320.0
2017-11-16 10:00:00,94.87,94.88,94.49,94.83,23711.0,94.87,94.88,94.49,94.83,23711.0
2017-11-16 10:05:00,94.83,94.96,94.59,94.59,35054.0,94.83,94.96,94.59,94.59,35054.0
2017-11-16 10:10:00,94.59,94.61,94.22,94.25,53533.0,94.59,94.61,94.22,94.25,53533.0
2017-11-16 10:15:00,94.22,94.74,94.18,94.47,51400.0,94.22,94.74,94.18,94.47,51400.0
2017-11-16 10:20:00,94.45,94.6,94.45,94.53,40628.0,94.45,94.6,94.45,94.53,40628.0
2017-11-16 10:25:00,94.57,94.77,94.39,94.58,28892.0,94.57,94.77,94.39,94.58,28892.0
2017-11-16 10:30:00,94.61,94.74,94.38,94.44,17978.0,94.61,94.74,94.38,94.44,17978.0
2017-11-16 10:35:00,94.42,94.67,94.42,94.48,17432.0,94.42,94.67,94.42,94.48,17432.0
2017-11-16 10:40:00,94.48,94.49,94.3,94.3,24356.0,94.48,94.49,94.3,94.3,24356.0
2017-11-16 10:45:00,94.33,94.34,94.23,94.29,12186.0,94.33,94.34,94.23,94.29,12186.0
2017-11-16 10:50:00,94.3,94.35,94.17,94.32,15779.0,94.3,94.35,94.17,94.32,15779.0
2017-11-16 10:55:00,94.34,94.44,94.3,94.4,10266.0,94.34,94.44,94.3,94.4,10266.0
2017-11-16 11:00:00,94.41,94.49,94.4,94.45,9455.0,94.41,94.49,94.4,94.45,9455.0
2017-11-16 11:05:00,94.43,94.69,94.42,94.67,14233.0,94.43,94.69,94.42,94.67,14233.0
2017-11-16 11:10:00,94.64,94.68,94.58,94.66,20198.0,94.64,94.68,94.58,94.66,20198.0
2017-11-16 11:15:00,94.66,94.76,94.57,94.69,14159.0,94.66,94.76,94.57,94.69,14159.0
2017-11-16 11:20:00,94.68,94.71,94.53,94.71,16722.0,94.68,94.71,94.53,94.71,16722.0
2017-11-16 11:25:00,94.72,94.74,94.58,94.67,9081.0,94.72,94.74,94.58,94.67,9081.0
2017-11-16 11:30:00,94.67,94.67,94.54,94.54,8970.0,94.67,94.67,94.54,94.54,8970.0
2017-11-16 11:35:00,94.53,94.62,94.53,94.54,7407.0,94.53,94.62,94.53,94.54,7407.0
2017-11-16 11:40:00,94.5,94.57,94.47,94.51,9105.0,94.5,94.57,94.47,94.51,9105.0
2017-11-16 11:45:00,94.52,94.59,94.52,94.58,11129.0,94.52,94.59,94.52,94.58,11129.0
2017-11-16 11:50:00,94.58,94.73,94.58,94.63,14074.0,94.58,94.73,94.58,94.63,14074.0
2017-11-16 11:55:00,94.62,94.62,94.55,94.56,6200.0,94.62,94.62,94.55,94.56,6200.0
2017-11-16 12:00:00,94.59,94.72,94.56,94.72,10800.0,94.59,94.72,94.56,94.72,10800.0
2017-11-16 12:05:00,94.72,94.73,94.57,94.57,16045.0,94.72,94.73,94.57,94.57,16045.0
2017-11-16 12:10:00,94.55,94.63,94.55,94.62,12067.0,94.55,94.63,94.55,94.62,12067.0
2017-11-16 12:15:00,94.61,94.63,94.51,94.51,13854.0,94.61,94.63,94.51,94.51,13854.0
2017-11-16 12:20:00,94.51,94.57,94.37,94.44,10942.0,94.51,94.57,94.37,94.44,10942.0
2017-11-16 12:25:00,94.4,94.44,94.37,94.39,6524.0,94.4,94.44,94.37,94.39,6524.0
2017-11-16 12:30:00,94.4,94.42,94.35,94.42,10838.0,94.4,94.42,94.35,94.42,10838.0
2017-11-16 12:35:00,94.43,94.46,94.38,94.4,6810.0,94.43,94.46,94.38,94.4,6810.0
2017-11-16 12:40:00,94.4,94.4,94.24,94.28,20000.0,94.4,94.4,94.24,94.28,20000.0
2017-11-16 12:45:00,94.3,94.35,94.27,94.33,8760.0,94.3,94.35,94.27,94.33,8760.0
2017-11-16 12:50:00,94.33,94.36,94.27,94.29,7451.0,94.33,94.36,94.27,94.29,7451.0
2017-11-16 12:55:00,94.31,94.33,94.25,94.27,5711.0,94.31,94.33,94.25,94.27,5711.0
2017-11-16 13:00:00,94.27,94.32,94.26,94.3,6244.0,94.27,94.32,94.26,94.3,6244.0
2017-11-16 13:05:00,94.32,94.41,94.31,94.34,7434.0,94.32,94.41,94.31,94.34,7434.0
2017-11-16 13:10:00,94.35,94.35,94.25,94.3,8225.0,94.35,94.35,94.25,94.3,8225.0
2017-11-16 13:15:00,94.28,94.37,94.26,94.33,8002.0,94.28,94.37,94.26,94.33,8002.0
2017-11-16 13:20:00,94.31,94.37,94.28,94.36,9011.0,94.31,94.37,94.28,94.36,9011.0
2017-11-16 13:25:00,94.37,94.38,94.31,94.33,4534.0,94.37,94.38,94.31,94.33,4534.0
2017-11-16 13:30:00,94.34,94.53,94.34,94.47,6611.0,94.34,94.53,94.34,94.47,6611.0
2017-11-16 13:35:00,94.47,94.54,94.47,94.48,3800.0,94.47,94.54,94.47,94.48,3800.0
2017-11-16 13:40:00,94.44,94.46,94.33,94.33,5036.0,94.44,94.46,94.33,94.33,5036.0
2017-11-16 13:45:00,94.31,94.41,94.28,94.4,8097.0,94.31,94.41,94.28,94.4,8097.0
2017-11-16 13:50:00,94.41,94.45,94.38,94.4,6992.0,94.41,94.45,94.38,94.4,6992.0
2017-11-16 13:55:00,94.4,94.52,94.4,94.52,9503.0,94.4,94.52,94.4,94.52,9503.0
2017-11-16 14:00:00,94.5,94.62,94.47,94.56,9594.0,94.5,94.62,94.47,94.56,9594.0
2017-11-16 14:05:00,94.58,94.67,94.57,94.66,7266.0,94.58,94.67,94.57,94.66,7266.0
2017-11-16 14:10:00,94.67,94.67,94.43,94.47,17490.0,94.67,94.67,94.43,94.47,17490.0
2017-11-16 14:15:00,94.48,94.5,94.41,94.49,10016.0,94.48,94.5,94.41,94.49,10016.0
2017-11-16 14:20:00,94.49,94.49,94.35,94.36,29431.0,94.49,94.49,94.35,94.36,29431.0
2017-11-16 14:25:00,94.34,94.37,94.27,94.31,34458.0,94.34,94.37,94.27,94.31,34458.0
2017-11-16 14:30:00,94.33,94.35,94.3,94.32,22243.0,94.33,94.35,94.3,94.32,22243.0
2017-11-16 14:35:00,94.32,94.36,94.27,94.33,22508.0,94.32,94.36,94.27,94.33,22508.0
2017-11-16 14:40:00,94.34,94.36,94.23,94.27,24006.0,94.34,94.36,94.23,94.27,24006.0
2017-11-16 14:45:00,94.29,94.32,94.22,94.28,21730.0,94.29,94.32,94.22,94.28,21730.0
2017-11-16 14:50:00,94.26,94.28,94.23,94.23,13565.0,94.26,94.28,94.23,94.23,13565.0
2017-11-16 14:55:00,94.24,94.28,94.22,94.28,10051.0,94.24,94.28,94.22,94.28,10051.0
2017-11-16 15:00:00,94.29,94.52,94.28,94.49,28764.0,94.29,94.52,94.28,94.49,28764.0
2017-11-16 15:05:00,94.49,94.51,94.4,94.45,26092.0,94.49,94.51,94.4,94.45,26092.0
2017-11-16 15:10:00,94.45,94.46,94.37,94.41,22580.0,94.45,94.46,94.37,94.41,22580.0
2017-11-16 15:15:00,94.42,94.47,94.38,94.45,12730.0,94.42,94.47,94.38,94.45,12730.0
2017-11-16 15:20:00,94.45,94.45,94.37,94.41,23102.0,94.45,94.45,94.37,94.41,23102.0
2017-11-16 15:25:00,94.4,94.45,94.39,94.42,22700.0,94.4,94.45,94.39,94.42,22700.0
2017-11-16 15:30:00,94.42,94.59,94.4,94.56,48504.0,94.42,94.59,94.4,94.56,48504.0
2017-11-16 15:35:00,94.56,94.57,94.46,94.47,36205.0,94.56,94.57,94.46,94.47,36205.0
2017-11-16 15:40:00,94.47,94.5,94.45,94.49,44918.0,94.47,94.5,94.45,94.49,44918.0
2017-11-16 15:45:00,94.49,94.52,94.46,94.5,28436.0,94.49,94.52,94.46,94.5,28436.0
2017-11-16 15:50:00,94.51,94.74,94.51,94.74,64849.0,94.51,94.74,94.51,94.74,64849.0
2017-11-16 15:55:00,94.72,94.76,94.59,94.62,121673.0,94.72,94.76,94.59,94.62,121673.0
2017-11-17 09:30:00,94.79,95.2,94.46,95.04,78096.0,94.79,95.2,94.46,95.04,78096.0
2017-11-17 09:35:00,95.14,95.22,94.77,94.96,14668.0,95.14,95.22,94.77,94.96,14668.0
2017-11-17 09:40:00,94.97,95.0,94.78,94.81,8604.0,94.97,95.0,94.78,94.81,8604.0
2017-11-17 09:45:00,94.76,94.97,94.64,94.9,18585.0,94.76,94.97,94.64,94.9,18585.0
2017-11-17 09:50:00,94.86,95.11,94.86,95.01,23207.0,94.86,95.11,94.86,95.01,23207.0
2017-11-17 09:55:00,95.08,95.15,94.84,94.84,13781.0,95.08,95.15,94.84,94.84,13781.0
2017-11-17 10:00:00,94.9,94.9,94.61,94.76,13399.0,94.9,94.9,94.61,94.76,13399.0
2017-11-17 10:05:00,94.81,95.13,94.77,95.09,23100.0,94.81,95.13,94.77,95.09,23100.0
2017-11-17 10:10:00,95.09,95.14,94.98,95.02,10622.0,95.09,95.14,94.98,95.02,10622.0
2017-11-17 10:15:00,95.02,95.09,94.94,95.02,11309.0,95.02,95.09,94.94,95.02,11309.0
2017-11-17 10:20:00,95.06,95.14,95.03,95.09,9793.0,95.06,95.14,95.03,95.09,9793.0
2017-11-17 10:25:00,95.1,95.13,94.9,94.95,29933.0,95.1,95.13,94.9,94.95,29933.0
2017-11-17 10:30:00,94.95,94.98,94.8,94.92,9596.0,94.95,94.98,94.8,94.92,9596.0
2017-11-17 10:35:00,94.95,95.03,94.85,94.85,12947.0,94.95,95.03,94.85,94.85,12947.0
2017-11-17 10:40:00,94.88,94.88,94.7,94.73,32476.0,94.88,94.88,94.7,94.73,32476.0
2017-11-17 10:45:00,94.74,94.79,94.68,94.77,3984.0,94.74,94.79,94.68,94.77,3984.0
2017-11-17 10:50:00,94.78,94.78,94.66,94.69,9326.0,94.78,94.78,94.66,94.69,9326.0
2017-11-17 10:55:00,94.68,94.71,94.6,94.64,18460.0,94.68,94.71,94.6,94.64,18460.0
2017-11-17 11:00:00,94.64,94.67,94.6,94.65,6455.0,94.64,94.67,94.6,94.65,6455.0
2017-11-17 11:05:00,94.67,94.67,94.48,94.51,16157.0,94.67,94.67,94.48,94.51,16157.0
2017-11-17 11:10:00,94.52,94.59,94.47,94.54,10782.0,94.52,94.59,94.47,94.54,10782.0
2017-11-17 11:15:00,94.53,94.58,94.41,94.41,9462.0,94.53,94.58,94.41,94.41,9462.0
2017-11-17 11:20:00,94.45,94.47,94.34,94.35,9564.0,94.45,94.47,94.34,94.35,9564.0
2017-11-17 11:25:00,94.34,94.37,94.27,94.35,10805.0,94.34,94.37,94.27,94.35,10805.0
2017-11-17 11:30:00,94.38,94.39,94.22,94.36,8405.0,94.38,94.39,94.22,94.36,8405.0
2017-11-17 11:35:00,94.35,94.36,94.22,94.26,9719.0,94.35,94.36,94.22,94.26,9719.0
2017-11-17 11:40:00,94.28,94.3,94.19,94.19,30688.0,94.28,94.3,94.19,94.19,30688.0
2017-11-17 11:45:00,94.21,94.3,94.2,94.24,23970.0,94.21,94.3,94.2,94.24,23970.0
2017-11-17 11:50:00,94.27,94.29,94.15,94.29,12312.0,94.27,94.29,94.15,94.29,12312.0
2017-11-17 11:55:00,94.28,94.3,94.2,94.2,13121.0,94.28,94.3,94.2,94.2,13121.0
2017-11-17 12:00:00,94.2,94.23,93.99,94.14,16381.0,94.2,94.23,93.99,94.14,16381.0
2017-11-17 12:05:00,94.14,94.16,94.04,94.1,19540.0,94.14,94.16,94.04,94.1,19540.0
2017-11-17 12:10:00,94.1,94.22,94.08,94.19,8400.0,94.1,94.22,94.08,94.19,8400.0
2017-11-17 12:15:00,94.19,94.27,94.16,94.24,12011.0,94.19,94.27,94.16,94.24,12011.0
2017-11-17 12:20:00,94.25,94.38,94.24,94.35,13517.0,94.25,94.38,94.24,94.35,13517.0
2017-11-17 12:25:00,94.38,94.44,94.35,94.44,10206.0,94.38,94.44,94.35,94.44,10206.0
2017-11-17 12:30:00,94.45,94.45,94.19,94.24,8602.0,94.45,94.45,94.19,94.24,8602.0
2017-11-17 12:35:00,94.28,94.39,94.18,94.34,11973.0,94.28,94.39,94.18,94.34,11973.0
2017-11-17 12:40:00,94.37,94.53,94.35,94.48,13412.0,94.37,94.53,94.35,94.48,13412.0
2017-11-17 12:45:00,94.51,94.52,94.41,94.42,10735.0,94.51,94.52,94.41,94.42,10735.0
2017-11-17 12:50:00,94.44,94.47,94.39,94.45,12721.0,94.44,94.47,94.39,94.45,12721.0
2017-11-17 12:55:00,94.45,94.53,94.43,94.48,8241.0,94.45,94.53,94.43,94.48,8241.0
2017-11-17 13:00:00,94.48,94.48,94.39,94.41,10724.0,94.48,94.48,94.39,94.41,10724.0
2017-11-17 13:05:00,94.41,94.45,94.27,94.27,8299.0,94.41,94.45,94.27,94.27,8299.0
2017-11-17 13:10:00,94.29,94.29,94.12,94.15,20800.0,94.29,94.29,94.12,94.15,20800.0
2017-11-17 13:15:00,94.15,94.35,94.13,94.35,15767.0,94.15,94.35,94.13,94.35,15767.0
2017-11-17 13:20:00,94.34,94.36,94.26,94.34,7299.0,94.34,94.36,94.26,94.34,7299.0
2017-11-17 13:25:00,94.33,94.39,94.28,94.38,5967.0,94.33,94.39,94.28,94.38,5967.0
2017-11-17 13:30:00,94.39,94.42,94.33,94.35,5962.0,94.39,94.42,94.33,94.35,5962.0
2017-11-17 13:35:00,94.36,94.4,94.33,94.4,6900.0,94.36,94.4,94.33,94.4,6900.0
2017-11-17 13:40:00,94.39,94.4,94.27,94.31,8640.0,94.39,94.4,94.27,94.31,8640.0
2017-11-17 13:45:00,94.29,94.29,94.22,94.26,10449.0,94.29,94.29,94.22,94.26,10449.0
2017-11-17 13:50:00,94.26,94.3,94.18,94.22,15651.0,94.26,94.3,94.18,94.22,15651.0
2017-11-17 13:55:00,94.22,94.23,94.17,94.19,5147.0,94.22,94.23,94.17,94.19,5147.0
2017-11-17 14:00:00,94.2,94.43,94.2,94.38,20186.0,94.2,94.43,94.2,94.38,20186.0
2017-11-17 14:05:00,94.38,94.4,94.31,94.33,35680.0,94.38,94.4,94.31,94.33,35680.0
2017-11-17 14:10:00,94.33,94.49,94.29,94.48,25857.0,94.33,94.49,94.29,94.48,25857.0
2017-11-17 14:15:00,94.48,94.59,94.47,94.59,13246.0,94.48,94.59,94.47,94.59,13246.0
2017-11-17 14:20:00,94.59,94.66,94.53,94.57,23644.0,94.59,94.66,94.53,94.57,23644.0
2017-11-17 14:25:00,94.57,94.64,94.54,94.62,14536.0,94.57,94.64,94.54,94.62,14536.0
2017-11-17 14:30:00,94.6,94.63,94.55,94.62,16277.0,94.6,94.63,94.55,94.62,16277.0
2017-11-17 14:35:00,94.6,94.68,94.53,94.55,16130.0,94.6,94.68,94.53,94.55,16130.0
2017-11-17 14:40:00,94.57,94.62,94.54,94.59,10105.0,94.57,94.62,94.54,94.59,10105.0
2017-11-17 14:45:00,94.58,94.6,94.5,94.6,9104.0,94.58,94.6,94.5,94.6,9104.0
2017-11-17 14:50:00,94.61,94.65,94.56,94.57,5700.0,94.61,94.65,94.56,94.57,5700.0
2017-11-17 14:55:00,94.6,94.63,94.55,94.56,5845.0,94.6,94.63,94.55,94.56,5845.0
2017-11-17 15:00:00,94.56,94.61,94.47,94.49,17775.0,94.56,94.61,94.47,94.49,17775.0
2017-11-17 15:05:00,94.49,94.55,94.47,94.52,13705.0,94.49,94.55,94.47,94.52,13705.0
2017-11-17 15:10:00,94.52,94.56,94.51,94.54,20175.0,94.52,94.56,94.51,94.54,20175.0
2017-11-17 15:15:00,94.54,94.61,94.51,94.59,11944.0,94.54,94.61,94.51,94.59,11944.0
2017-11-17 15:20:00,94.59,94.59,94.52,94.56,12544.0,94.59,94.59,94.52,94.56,12544.0
2017-11-17 15:25:00,94.56,94.64,94.54,94.62,19755.0,94.56,94.64,94.54,94.62,19755.0
2017-11-17 15:30:00,94.63,94.69,94.54,94.65,53346.0,94.63,94.69,94.54,94.65,53346.0
2017-11-17 15:35:00,94.65,94.87,94.64,94.86,22744.0,94.65,94.87,94.64,94.86,22744.0
2017-11-17 15:40:00,94.85,94.95,94.84,94.94,20760.0,94.85,94.95,94.84,94.94,20760.0
2017-11-17 15:45:00,94.93,95.06,94.89,95.0,29037.0,94.93,95.06,94.89,95.0,29037.0
2017-11-17 15:50:00,95.01,95.01,94.81,94.82,57868.0,95.01,95.01,94.81,94.82,57868.0
2017-11-17 15:55:00,94.82,94.84,94.56,94.61,150711.0,94.82,94.84,94.56,94.61,150711.0
2017-11-20 09:30:00,95.12,95.34,94.71,95.08,49819.0,95.12,95.34,94.71,95.08,49819.0
2017-11-20 09:35:00,95.0,95.45,94.91,95.37,37979.0,95.0,95.45,94.91,95.37,37979.0
2017-11-20 09:40:00,95.3,95.68,95.14,95.16,44236.0,95.3,95.68,95.14,95.16,44236.0
2017-11-20 09:45:00,95.17,95.77,95.1,95.64,42608.0,95.17,95.77,95.1,95.64,42608.0
2017-11-20 09:50:00,95.63,95.9,95.3,95.83,50116.0,95.63,95.9,95.3,95.83,50116.0
2017-11-20 09:55:00,95.83,96.34,95.74,96.24,52939.0,95.83,96.34,95.74,96.24,52939.0
2017-11-20 10:00:00,96.27,96.78,96.2,96.74,58316.0,96.27,96.78,96.2,96.74,58316.0
2017-11-20 10:05:00,96.76,97.06,96.17,96.28,161719.0,96.76,97.06,96.17,96.28,161719.0
2017-11-20 10:10:00,96.24,96.26,95.53,95.66,61502.0,96.24,96.26,95.53,95.66,61502.0
2017-11-20 10:15:00,95.63,95.93,95.62,95.87,36350.0,95.63,95.93,95.62,95.87,36350.0
2017-11-20 10:20:00,95.89,96.09,95.88,96.09,51802.0,95.89,96.09,95.88,96.09,51802.0
2017-11-20 10:25:00,96.11,96.19,95.88,95.88,34217.0,96.11,96.19,95.88,95.88,34217.0
2017-11-20 10:30:00,95.87,96.01,95.81,95.93,16575.0,95.87,96.01,95.81,95.93,16575.0
2017-11-20 10:35:00,95.9,95.9,95.76,95.79,33099.0,95.9,95.9,95.76,95.79,33099.0
2017-11-20 10:40:00,95.8,95.95,95.79,95.84,37886.0,95.8,95.95,95.79,95.84,37886.0
2017-11-20 10:45:00,95.8,95.98,95.8,95.88,31710.0,95.8,95.98,95.8,95.88,31710.0
2017-11-20 10:50:00,95.87,96.04,95.87,95.98,48121.0,95.87,96.04,95.87,95.98,48121.0
2017-11-20 10:55:00,95.98,96.04,95.91,95.93,38065.0,95.98,96.04,95.91,95.93,38065.0
2017-11-20 11:00:00,95.94,96.08,95.92,95.99,47571.0,95.94,96.08,95.92,95.99,47571.0
2017-11-20 11:05:00,96.0,96.1,95.9,96.02,34200.0,96.0,96.1,95.9,96.02,34200.0
2017-11-20 11:10:00,96.04,96.35,96.02,96.2,28893.0,96.04,96.35,96.02,96.2,28893.0
2017-11-20 11:15:00,96.22,96.39,96.2,96.27,30636.0,96.22,96.39,96.2,96.27,30636.0
2017-11-20 11:20:00,96.26,96.37,96.18,96.21,64477.0,96.26,96.37,96.18,96.21,64477.0
2017-11-20 11:25:00,96.19,96.2,96.07,96.16,34483.0,96.19,96.2,96.07,96.16,34483.0
2017-11-20 11:30:00,96.14,96.32,96.13,96.28,29299.0,96.14,96.32,96.13,96.28,29299.0
2017-11-20 11:35:00,96.32,96.38,96.14,96.15,43774.0,96.32,96.38,96.14,96.15,43774.0
2017-11-20 11:40:00,96.15,96.6,96.15,96.43,67960.0,96.15,96.6,96.15,96.43,67960.0
2017-11-20 11:45:00,96.43,96.47,96.21,96.22,65205.0,96.43,96.47,96.21,96.22,65205.0
2017-11-20 11:50:00,96.2,96.35,96.18,96.3,23868.0,96.2,96.35,96.18,96.3,23868.0
2017-11-20 11:55:00,96.29,96.43,96.27,96.37,37346.0,96.29,96.43,96.27,96.37,37346.0
2017-11-20 12:00:00,96.37,96.57,96.3,96.56,39569.0,96.37,96.57,96.3,96.56,39569.0
2017-11-20 12:05:00,96.56,96.57,96.32,96.5,82448.0,96.56,96.57,96.32,96.5,82448.0
2017-11-20 12:10:00,96.5,96.64,96.43,96.59,85731.0,96.5,96.64,96.43,96.59,85731.0
2017-11-20 12:15:00,96.59,96.61,96.51,96.55,23277.0,96.59,96.61,96.51,96.55,23277.0
2017-11-20 12:20:00,96.56,96.58,96.43,96.53,55283.0,96.56,96.58,96.43,96.53,55283.0
2017-11-20 12:25:00,96.53,96.69,96.5,96.66,37487.0,96.53,96.69,96.5,96.66,37487.0
2017-11-20 12:30:00,96.65,96.91,96.65,96.72,30117.0,96.65,96.91,96.65,96.72,30117.0
2017-11-20 12:35:00,96.7,96.78,96.6,96.78,14065.0,96.7,96.78,96.6,96.78,14065.0
2017-11-20 12:40:00,96.78,96.78,96.58,96.67,78820.0,96.78,96.78,96.58,96.67,78820.0
2017-11-20 12:45:00,96.68,96.75,96.57,96.65,40995.0,96.68,96.75,96.57,96.65,40995.0
2017-11-20 12:50:00,96.65,96.67,96.51,96.53,29853.0,96.65,96.67,96.51,96.53,29853.0
2017-11-20 12:55:00,96.52,96.66,96.51,96.64,14204.0,96.52,96.66,96.51,96.64,14204.0
2017-11-20 13:00:00,96.64,96.64,96.51,96.56,41721.0,96.64,96.64,96.51,96.56,41721.0
2017-11-20 13:05:00,96.56,96.69,96.45,96.63,48384.0,96.56,96.69,96.45,96.63,48384.0
2017-11-20 13:10:00,96.64,96.78,96.61,96.78,15644.0,96.64,96.78,96.61,96.78,15644.0
2017-11-20 13:15:00,96.78,96.99,96.72,96.9,25461.0,96.78,96.99,96.72,96.9,25461.0
2017-11-20 13:20:00,96.85,97.05,96.84,97.03,15393.0,96.85,97.05,96.84,97.03,15393.0
2017-11-20 13:25:00,97.03,97.06,96.84,96.84,35011.0,97.03,97.06,96.84,96.84,35011.0
2017-11-20 13:30:00,96.83,96.91,96.64,96.74,51235.0,96.83,96.91,96.64,96.74,51235.0
2017-11-20 13:35:00,96.77,97.07,96.75,97.01,69883.0,96.77,97.07,96.75,97.01,69883.0
2017-11-20 13:40:00,97.02,97.03,96.92,96.98,77883.0,97.02,97.03,96.92,96.98,77883.0
2017-11-20 13:45:00,96.98,97.06,96.97,97.03,41534.0,96.98,97.06,96.97,97.03,41534.0
2017-11-20 13:50:00,97.03,97.04,96.84,97.0,78358.0,97.03,97.04,96.84,97.0,78358.0
2017-11-20 13:55:00,97.01,97.05,96.95,96.97,105490.0,97.01,97.05,96.95,96.97,105490.0
2017-11-20 14:00:00,96.97,97.01,96.9,96.97,66282.0,96.97,97.01,96.9,96.97,66282.0
2017-11-20 14:05:00,96.98,97.03,96.97,96.99,60292.0,96.98,97.03,96.97,96.99,60292.0
2017-11-20 14:10:00,96.99,97.07,96.91,96.97,75860.0,96.99,97.07,96.91,96.97,75860.0
2017-11-20 14:15:00,96.98,96.99,96.8,96.8,33273.0,96.98,96.99,96.8,96.8,33273.0
2017-11-20 14:20:00,96.83,96.91,96.79,96.86,38258.0,96.83,96.91,96.79,96.86,38258.0
2017-11-20 14:25:00,96.85,96.94,96.82,96.9,29632.0,96.85,96.94,96.82,96.9,29632.0
2017-11-20 14:30:00,96.91,97.0,96.87,96.98,46499.0,96.91,97.0,96.87,96.98,46499.0
2017-11-20 14:35:00,96.98,97.0,96.95,96.99,37344.0,96.98,97.0,96.95,96.99,37344.0
2017-11-20 14:40:00,97.0,97.07,96.94,96.94,96267.0,97.0,97.07,96.94,96.94,96267.0
2017-11-20 14:45:00,96.96,97.06,96.94,97.05,52815.0,96.96,97.06,96.94,97.05,52815.0
2017-11-20 14:50:00,97.04,97.07,96.93,96.97,103822.0,97.04,97.07,96.93,96.97,103822.0
2017-11-20 14:55:00,96.98,97.04,96.92,96.98,50469.0,96.98,97.04,96.92,96.98,50469.0
2017-11-20 15:00:00,96.98,97.08,96.92,97.03,60005.0,96.98,97.08,96.92,97.03,60005.0
2017-11-20 15:05:00,97.02,97.1,96.98,96.98,44196.0,97.02,97.1,96.98,96.98,44196.0
2017-11-20 15:10:00,96.98,97.0,96.79,96.81,89580.0,96.98,97.0,96.79,96.81,89580.0
2017-11-20 15:15:00,96.82,96.86,96.52,96.52,49629.0,96.82,96.86,96.52,96.52,49629.0
2017-11-20 15:20:00,96.54,96.66,96.32,96.66,125390.0,96.54,96.66,96.32,96.66,125390.0
2017-11-20 15:25:00,96.65,96.65,96.45,96.51,56870.0,96.65,96.65,96.45,96.51,56870.0
2017-11-20 15:30:00,96.5,96.65,96.47,96.6,51810.0,96.5,96.65,96.47,96.6,51810.0
2017-11-20 15:35:00,96.6,96.78,96.6,96.75,140866.0,96.6,96.78,96.6,96.75,140866.0
2017-11-20 15:40:00,96.77,96.83,96.71,96.82,128236.0,96.77,96.83,96.71,96.82,128236.0
2017-11-20 15:45:00,96.81,97.07,96.79,96.98,158018.0,96.81,97.07,96.79,96.98,158018.0
2017-11-20 15:50:00,97.01,97.08,96.96,97.04,174543.0,97.01,97.08,96.96,97.04,174543.0
2017-11-20 15:55:00,97.05,97.24,96.9,97.11,241441.0,97.05,97.24,96.9,97.11,241441.0
2017-11-21 09:30:00,99.82,100.54,98.31,99.02,559123.0,99.82,100.54,98.31,99.02,559123.0
2017-11-21 09:35:00,99.01,99.13,97.55,98.77,284115.0,99.01,99.13,97.55,98.77,284115.0
2017-11-21 09:40:00,98.65,98.87,98.09,98.47,189395.0,98.65,98.87,98.09,98.47,189395.0
2017-11-21 09:45:00,98.46,98.63,97.63,97.71,168504.0,98.46,98.63,97.63,97.71,168504.0
2017-11-21 09:50:00,97.71,97.71,95.44,96.9,299785.0,97.71,97.71,95.44,96.9,299785.0
2017-11-21 09:55:00,96.89,96.9,95.8,96.16,118495.0,96.89,96.9,95.8,96.16,118495.0
2017-11-21 10:00:00,96.13,97.21,95.97,97.2,174466.0,96.13,97.21,95.97,97.2,174466.0
2017-11-21 10:05:00,97.1,97.93,97.1,97.38,144370.0,97.1,97.93,97.1,97.38,144370.0
2017-11-21 10:10:00,97.33,97.53,97.26,97.53,95983.0,97.33,97.53,97.26,97.53,95983.0
2017-11-21 10:15:00,97.56,97.95,97.43,97.66,104489.0,97.56,97.95,97.43,97.66,104489.0
2017-11-21 10:20:00,97.66,97.98,97.62,97.88,74654.0,97.66,97.98,97.62,97.88,74654.0
2017-11-21 10:25:00,97.85,97.88,97.61,97.86,69419.0,97.85,97.88,97.61,97.86,69419.0
2017-11-21 10:30:00,97.83,98.51,97.75,98.28,110612.0,97.83,98.51,97.75,98.28,110612.0
2017-11-21 10:35:00,98.28,98.64,97.72,97.82,135666.0,98.28,98.64,97.72,97.82,135666.0
2017-11-21 10:40:00,97.79,98.08,97.32,97.76,65683.0,97.79,98.08,97.32,97.76,65683.0
2017-11-21 10:45:00,97.76,97.78,97.32,97.68,35803.0,97.76,97.78,97.32,97.68,35803.0
2017-11-21 10:50:00,97.68,97.85,97.64,97.77,44117.0,97.68,97.85,97.64,97.77,44117.0
2017-11-21 10:55:00,97.76,98.47,97.72,98.44,73443.0,97.76,98.47,97.72,98.44,73443.0
2017-11-21 11:00:00,98.45,98.9,98.43,98.89,113294.0,98.45,98.9,98.43,98.89,113294.0
2017-11-21 11:05:00,98.88,99.01,98.73,98.98,124990.0,98.88,99.01,98.73,98.98,124990.0
2017-11-21 11:10:00,98.99,99.43,98.96,99.17,261268.0,98.99,99.43,98.96,99.17,261268.0
2017-11-21 11:15:00,99.14,99.72,99.13,99.67,163193.0,99.14,99.72,99.13,99.67,163193.0
2017-11-21 11:20:00,99.63,99.86,99.48,99.73,95037.0,99.63,99.86,99.48,99.73,95037.0
2017-11-21 11:25:00,99.72,99.93,99.23,99.45,92293.0,99.72,99.93,99.23,99.45,92293.0
2017-11-21 11:30:00,99.45,99.77,98.97,98.97,108045.0,99.45,99.77,98.97,98.97,108045.0
2017-11-21 11:35:00,99.0,99.04,98.48,98.6,54807.0,99.0,99.04,98.48,98.6,54807.0
2017-11-21 11:40:00,98.62,99.18,98.62,98.93,48492.0,98.62,99.18,98.62,98.93,48492.0
2017-11-21 11:45:00,98.97,99.14,98.97,99.05,166874.0,98.97,99.14,98.97,99.05,166874.0
2017-11-21 11:50:00,99.01,99.12,98.61,98.77,121029.0,99.01,99.12,98.61,98.77,121029.0
2017-11-21 11:55:00,98.77,99.11,98.77,99.0,59233.0,98.77,99.11,98.77,99.0,59233.0
2017-11-21 12:00:00,98.99,99.45,98.4,98.97,76068.0,98.99,99.45,98.4,98.97,76068.0
2017-11-21 12:05:00,98.98,98.99,98.5,98.62,22117.0,98.98,98.99,98.5,98.62,22117.0
2017-11-21 12:10:00,98.66,98.75,98.57,98.67,14186.0,98.66,98.75,98.57,98.67,14186.0
2017-11-21 12:15:00,98.68,98.68,98.56,98.57,12768.0,98.68,98.68,98.56,98.57,12768.0
2017-11-21 12:20:00,98.6,98.7,98.55,98.59,29328.0,98.6,98.7,98.55,98.59,29328.0
2017-11-21 12:25:00,98.57,98.9,98.57,98.86,65811.0,98.57,98.9,98.57,98.86,65811.0
2017-11-21 12:30:00,98.87,98.95,98.82,98.94,28061.0,98.87,98.95,98.82,98.94,28061.0
2017-11-21 12:35:00,98.92,98.95,98.82,98.87,25814.0,98.92,98.95,98.82,98.87,25814.0
2017-11-21 12:40:00,98.87,98.95,98.81,98.81,22245.0,98.87,98.95,98.81,98.81,22245.0
2017-11-21 12:45:00,98.86,99.18,98.83,99.12,30844.0,98.86,99.18,98.83,99.12,30844.0
2017-11-21 12:50:00,99.13,99.21,99.01,99.11,42630.0,99.13,99.21,99.01,99.11,42630.0
2017-11-21 12:55:00,99.12,99.19,98.84,98.92,52409.0,99.12,99.19,98.84,98.92,52409.0
2017-11-21 13:00:00,98.89,98.91,98.7,98.77,21350.0,98.89,98.91,98.7,98.77,21350.0
2017-11-21 13:05:00,98.75,98.84,98.74,98.83,20607.0,98.75,98.84,98.74,98.83,20607.0
2017-11-21 13:10:00,98.85,98.89,98.75,98.75,22526.0,98.85,98.89,98.75,98.75,22526.0
2017-11-21 13:15:00,98.75,98.8,98.63,98.7,18124.0,98.75,98.8,98.63,98.7,18124.0
2017-11-21 13:20:00,98.73,98.73,98.25,98.48,25056.0,98.73,98.73,98.25,98.48,25056.0
2017-11-21 13:25:00,98.48,98.48,98.21,98.23,20399.0,98.48,98.48,98.21,98.23,20399.0
2017-11-21 13:30:00,98.25,98.28,98.15,98.19,14783.0,98.25,98.28,98.15,98.19,14783.0
2017-11-21 13:35:00,98.21,98.46,98.21,98.44,38086.0,98.21,98.46,98.21,98.44,38086.0
2017-11-21 13:40:00,98.44,98.8,98.41,98.56,37254.0,98.44,98.8,98.41,98.56,37254.0
2017-11-21 13:45:00,98.59,98.75,98.53,98.75,24107.0,98.59,98.75,98.53,98.75,24107.0
2017-11-21 13:50:00,98.7,98.77,98.62,98.72,22579.0,98.7,98.77,98.62,98.72,22579.0
2017-11-21 13:55:00,98.74,98.74,98.59,98.63,21718.0,98.74,98.74,98.59,98.63,21718.0
2017-11-21 14:00:00,98.62,98.62,98.43,98.59,26585.0,98.62,98.62,98.43,98.59,26585.0
2017-11-21 14:05:00,98.6,98.81,98.6,98.81,22113.0,98.6,98.81,98.6,98.81,22113.0
2017-11-21 14:10:00,98.82,98.95,98.7,98.84,30174.0,98.82,98.95,98.7,98.84,30174.0
2017-11-21 14:15:00,98.86,98.98,98.83,98.95,16645.0,98.86,98.98,98.83,98.95,16645.0
2017-11-21 14:20:00,98.91,99.17,98.89,99.09,30017.0,98.91,99.17,98.89,99.09,30017.0
2017-11-21 14:25:00,99.11,99.19,98.76,98.77,18974.0,99.11,99.19,98.76,98.77,18974.0
2017-11-21 14:30:00,98.7,98.76,98.5,98.5,21033.0,98.7,98.76,98.5,98.5,21033.0
2017-11-21 14:35:00,98.53,98.57,98.14,98.18,32870.0,98.53,98.57,98.14,98.18,32870.0
2017-11-21 14:40:00,98.2,98.35,97.88,98.01,34454.0,98.2,98.35,97.88,98.01,34454.0
2017-11-21 14:45:00,97.98,98.13,97.93,98.11,18095.0,97.98,98.13,97.93,98.11,18095.0
2017-11-21 14:50:00,98.11,98.11,97.75,97.75,24546.0,98.11,98.11,97.75,97.75,24546.0
2017-11-21 14:55:00,97.78,98.35,97.73,98.28,49600.0,97.78,98.35,97.73,98.28,49600.0
2017-11-21 15:00:00,98.28,98.28,98.12,98.15,29159.0,98.28,98.28,98.12,98.15,29159.0
2017-11-21 15:05:00,98.15,98.4,98.14,98.39,31870.0,98.15,98.4,98.14,98.39,31870.0
2017-11-21 15:10:00,98.39,98.55,98.35,98.5,36438.0,98.39,98.55,98.35,98.5,36438.0
2017-11-21 15:15:00,98.51,98.51,98.18,98.19,42656.0,98.51,98.51,98.18,98.19,42656.0
2017-11-21 15:20:00,98.22,98.59,98.17,98.59,48599.0,98.22,98.59,98.17,98.59,48599.0
2017-11-21 15:25:00,98.61,98.97,98.5,98.92,55725.0,98.61,98.97,98.5,98.92,55725.0
2017-11-21 15:30:00,98.92,98.99,98.67,98.97,67548.0,98.92,98.99,98.67,98.97,67548.0
2017-11-21 15:35:00,98.98,99.1,98.74,99.09,81467.0,98.98,99.1,98.74,99.09,81467.0
2017-11-21 15:40:00,99.1,99.65,98.98,99.63,192953.0,99.1,99.65,98.98,99.63,192953.0
2017-11-21 15:45:00,99.54,99.82,99.28,99.3,116161.0,99.54,99.82,99.28,99.3,116161.0
2017-11-21 15:50:00,99.3,99.68,99.28,99.59,119760.0,99.3,99.68,99.28,99.59,119760.0
2017-11-21 15:55:00,99.59,99.63,99.38,99.46,235228.0,99.59,99.63,99.38,99.46,235228.0
2017-11-22 09:30:00,99.23,99.79,98.99,99.73,71732.0,99.23,99.79,98.99,99.73,71732.0
2017-11-22 09:35:00,99.71,99.77,99.4,99.6,75520.0,99.71,99.77,99.4,99.6,75520.0
2017-11-22 09:40:00,99.62,99.92,99.42,99.83,146010.0,99.62,99.92,99.42,99.83,146010.0
2017-11-22 09:45:00,99.89,100.2,99.76,100.11,59311.0,99.89,100.2,99.76,100.11,59311.0
2017-11-22 09:50:00,100.17,100.3,99.75,100.17,50388.0,100.17,100.3,99.75,100.17,50388.0
2017-11-22 09:55:00,100.1,100.47,99.89,99.98,41160.0,100.1,100.47,99.89,99.98,41160.0
2017-11-22 10:00:00,99.97,99.99,99.6,99.76,49385.0,99.97,99.99,99.6,99.76,49385.0
2017-11-22 10:05:00,99.74,99.93,99.65,99.65,23662.0,99.74,99.93,99.65,99.65,23662.0
2017-11-22 10:10:00,99.69,99.75,99.67,99.71,21787.0,99.69,99.75,99.67,99.71,21787.0
2017-11-22 10:15:00,99.73,99.77,99.57,99.74,80251.0,99.73,99.77,99.57,99.74,80251.0
2017-11-22 10:20:00,99.77,99.78,99.6,99.73,57877.0,99.77,99.78,99.6,99.73,57877.0
2017-11-22 10:25:00,99.7,99.91,99.6,99.89,19794.0,99.7,99.91,99.6,99.89,19794.0
2017-11-22 10:30:00,99.86,99.95,99.6,99.83,29558.0,99.86,99.95,99.6,99.83,29558.0
2017-11-22 10:35:00,99.8,100.01,99.78,99.88,26821.0,99.8,100.01,99.78,99.88,26821.0
2017-11-22 10:40:00,99.93,100.09,99.88,100.05,24901.0,99.93,100.09,99.88,100.05,24901.0
2017-11-22 10:45:00,100.03,100.03,99.79,99.83,19643.0,100.03,100.03,99.79,99.83,19643.0
2017-11-22 10:50:00,99.81,100.01,99.8,99.98,24847.0,99.81,100.01,99.8,99.98,24847.0
2017-11-22 10:55:00,100.0,100.2,99.97,100.2,31971.0,100.0,100.2,99.97,100.2,31971.0
2017-11-22 11:00:00,100.2,100.22,100.04,100.15,25418.0,100.2,100.22,100.04,100.15,25418.0
2017-11-22 11:05:00,100.16,100.22,100.09,100.22,13886.0,100.16,100.22,100.09,100.22,13886.0
2017-11-22 11:10:00,100.2,100.36,100.18,100.27,37909.0,100.2,100.36,100.18,100.27,37909.0
2017-11-22 11:15:00,100.29,100.31,100.18,100.23,17121.0,100.29,100.31,100.18,100.23,17121.0
2017-11-22 11:20:00,100.23,100.31,100.2,100.26,11828.0,100.23,100.31,100.2,100.26,11828.0
2017-11-22 11:25:00,100.23,100.32,100.19,100.32,25543.0,100.23,100.32,100.19,100.32,25543.0
2017-11-22 11:30:00,100.31,100.31,100.19,100.24,16705.0,100.31,100.31,100.19,100.24,16705.0
2017-11-22 11:35:00,100.26,100.38,100.23,100.31,31995.0,100.26,100.38,100.23,100.31,31995.0
2017-11-22 11:40:00,100.33,100.33,100.23,100.25,14143.0,100.33,100.33,100.23,100.25,14143.0
2017-11-22 11:45:00,100.27,100.34,100.23,100.29,18888.0,100.27,100.34,100.23,100.29,18888.0
2017-11-22 11:50:00,100.29,100.49,100.28,100.49,21864.0,100.29,100.49,100.28,100.49,21864.0
2017-11-22 11:55:00,100.48,100.74,100.38,100.4,68032.0,100.48,100.74,100.38,100.4,68032.0
2017-11-22 12:00:00,100.42,100.45,100.28,100.42,28902.0,100.42,100.45,100.28,100.42,28902.0
2017-11-22 12:05:00,100.42,100.45,100.39,100.41,26363.0,100.42,100.45,100.39,100.41,26363.0
2017-11-22 12:10:00,100.42,100.42,100.28,100.34,31813.0,100.42,100.42,100.28,100.34,31813.0
2017-11-22 12:15:00,100.35,100.38,100.28,100.31,15488.0,100.35,100.38,100.28,100.31,15488.0
2017-11-22 12:20:00,100.29,100.43,100.28,100.42,11229.0,100.29,100.43,100.28,100.42,11229.0
2017-11-22 12:25:00,100.43,100.43,100.28,100.31,16534.0,100.43,100.43,100.28,100.31,16534.0
2017-11-22 12:30:00,100.34,100.39,100.28,100.3,16321.0,100.34,100.39,100.28,100.3,16321.0
2017-11-22 12:35:00,100.3,100.35,100.16,100.19,16398.0,100.3,100.35,100.16,100.19,16398.0
2017-11-22 12:40:00,100.18,100.31,100.17,100.18,20596.0,100.18,100.31,100.17,100.18,20596.0
2017-11-22 12:45:00,100.18,100.24,100.17,100.2,11271.0,100.18,100.24,100.17,100.2,11271.0
2017-11-22 12:50:00,100.2,100.32,100.19,100.29,11349.0,100.2,100.32,100.19,100.29,11349.0
2017-11-22 12:55:00,100.27,100.52,100.27,100.4,25128.0,100.27,100.52,100.27,100.4,25128.0
2017-11-22 13:00:00,100.38,100.38,100.11,100.12,14572.0,100.38,100.38,100.11,100.12,14572.0
2017-11-22 13:05:00,100.13,100.27,100.12,100.14,17323.0,100.13,100.27,100.12,100.14,17323.0
2017-11-22 13:10:00,100.15,100.19,100.07,100.09,18314.0,100.15,100.19,100.07,100.09,18314.0
2017-11-22 13:15:00,100.09,100.31,100.09,100.26,20302.0,100.09,100.31,100.09,100.26,20302.0
2017-11-22 13:20:00,100.27,100.32,100.2,100.28,16749.0,100.27,100.32,100.2,100.28,16749.0
2017-11-22 13:25:00,100.29,100.36,100.23,100.26,12019.0,100.29,100.36,100.23,100.26,12019.0
2017-11-22 13:30:00,100.26,100.34,100.24,100.29,14470.0,100.26,100.34,100.24,100.29,14470.0
2017-11-22 13:35:00,100.25,100.29,100.21,100.29,28802.0,100.25,100.29,100.21,100.29,28802.0
2017-11-22 13:40:00,100.28,100.29,100.15,100.15,23716.0,100.28,100.29,100.15,100.15,23716.0
2017-11-22 13:45:00,100.16,100.17,99.96,99.97,13008.0,100.16,100.17,99.96,99.97,13008.0
2017-11-22 13:50:00,99.97,99.98,99.76,99.85,16633.0,99.97,99.98,99.76,99.85,16633.0
2017-11-22 13:55:00,99.85,99.85,99.64,99.69,23882.0,99.85,99.85,99.64,99.69,23882.0
2017-11-22 14:00:00,99.7,99.95,99.7,99.91,15451.0,99.7,99.95,99.7,99.91,15451.0
2017-11-22 14:05:00,99.87,100.0,99.83,100.0,20096.0,99.87,100.0,99.83,100.0,20096.0
2017-11-22 14:10:00,99.98,100.1,99.95,99.95,37898.0,99.98,100.1,99.95,99.95,37898.0
2017-11-22 14:15:00,99.95,99.95,99.65,99.83,28244.0,99.95,99.95,99.65,99.83,28244.0
2017-11-22 14:20:00,99.85,99.88,99.72,99.72,30194.0,99.85,99.88,99.72,99.72,30194.0
2017-11-22 14:25:00,99.72,99.84,99.64,99.83,38525.0,99.72,99.84,99.64,99.83,38525.0
2017-11-22 14:30:00,99.82,99.85,99.76,99.83,9705.0,99.82,99.85,99.76,99.83,9705.0
2017-11-22 14:35:00,99.8,99.84,99.78,99.83,20760.0,99.8,99.84,99.78,99.83,20760.0
2017-11-22 14:40:00,99.8,99.92,99.73,99.83,21825.0,99.8,99.92,99.73,99.83,21825.0
2017-11-22 14:45:00,99.84,100.01,99.81,100.01,21717.0,99.84,100.01,99.81,100.01,21717.0
2017-11-22 14:50:00,100.01,100.08,99.99,100.01,26661.0,100.01,100.08,99.99,100.01,26661.0
2017-11-22 14:55:00,100.01,100.02,99.92,99.93,16193.0,100.01,100.02,99.92,99.93,16193.0
2017-11-22 15:00:00,99.92,100.08,99.92,100.07,20087.0,99.92,100.08,99.92,100.07,20087.0
2017-11-22 15:05:00,100.07,100.16,100.01,100.08,22648.0,100.07,100.16,100.01,100.08,22648.0
2017-11-22 15:10:00,100.11,100.17,100.04,100.15,35873.0,100.11,100.17,100.04,100.15,35873.0
2017-11-22 15:15:00,100.18,100.2,100.1,100.14,30514.0,100.18,100.2,100.1,100.14,30514.0
2017-11-22 15:20:00,100.14,100.15,99.98,99.98,32089.0,100.14,100.15,99.98,99.98,32089.0
2017-11-22 15:25:00,99.97,100.0,99.87,99.97,24451.0,99.97,100.0,99.87,99.97,24451.0
2017-11-22 15:30:00,99.97,100.0,99.8,99.82,36067.0,99.97,100.0,99.8,99.82,36067.0
2017-11-22 15:35:00,99.82,99.91,99.68,99.68,40791.0,99.82,99.91,99.68,99.68,40791.0
2017-11-22 15:40:00,99.69,99.74,99.65,99.66,64238.0,99.69,99.74,99.65,99.66,64238.0
2017-11-22 15:45:00,99.66,99.86,99.66,99.83,66406.0,99.66,99.86,99.66,99.83,66406.0
2017-11-22 15:50:00,99.81,99.86,99.71,99.77,78781.0,99.81,99.86,99.71,99.77,78781.0
2017-11-22 15:55:00,99.77,99.88,99.72,99.78,146575.0,99.77,99.88,99.72,99.78,146575.0
2017-11-24 09:30:00,99.7,99.7,98.77,99.26,70649.0,99.7,99.7,98.77,99.26,70649.0
2017-11-24 09:35:00,99.23,99.49,98.99,99.07,29063.0,99.23,99.49,98.99,99.07,29063.0
2017-11-24 09:40:00,99.21,99.25,98.4,98.83,53137.0,99.21,99.25,98.4,98.83,53137.0
2017-11-24 09:45:00,98.86,99.26,98.7,99.03,49297.0,98.86,99.26,98.7,99.03,49297.0
2017-11-24 09:50:00,99.04,99.14,98.57,98.78,48840.0,99.04,99.14,98.57,98.78,48840.0
2017-11-24 09:55:00,98.78,98.81,98.55,98.59,36475.0,98.78,98.81,98.55,98.59,36475.0
2017-11-24 10:00:00,98.56,98.58,98.03,98.19,54750.0,98.56,98.58,98.03,98.19,54750.0
2017-11-24 10:05:00,98.19,98.78,98.17,98.77,76606.0,98.19,98.78,98.17,98.77,76606.0
2017-11-24 10:10:00,98.79,98.88,98.23,98.23,29927.0,98.79,98.88,98.23,98.23,29927.0
2017-11-24 10:15:00,98.26,98.58,98.26,98.45,23131.0,98.26,98.58,98.26,98.45,23131.0
2017-11-24 10:20:00,98.45,98.46,98.24,98.4,29331.0,98.45,98.46,98.24,98.4,29331.0
2017-11-24 10:25:00,98.4,98.73,98.4,98.73,19858.0,98.4,98.73,98.4,98.73,19858.0
2017-11-24 10:30:00,98.73,98.73,98.4,98.41,32461.0,98.73,98.73,98.4,98.41,32461.0
2017-11-24 10:35:00,98.42,98.47,98.26,98.47,20260.0,98.42,98.47,98.26,98.47,20260.0
2017-11-24 10:40:00,98.46,98.55,98.37,98.46,15146.0,98.46,98.55,98.37,98.46,15146.0
2017-11-24 10:45:00,98.44,98.6,98.43,98.6,50306.0,98.44,98.6,98.43,98.6,50306.0
2017-11-24 10:50:00,98.61,98.77,98.6,98.69,18440.0,98.61,98.77,98.6,98.69,18440.0
2017-11-24 10:55:00,98.67,98.67,98.57,98.6,16982.0,98.67,98.67,98.57,98.6,16982.0
2017-11-24 11:00:00,98.6,98.61,98.37,98.48,43887.0,98.6,98.61,98.37,98.48,43887.0
2017-11-24 11:05:00,98.49,98.72,98.46,98.63,25330.0,98.49,98.72,98.46,98.63,25330.0
2017-11-24 11:10:00,98.65,98.75,98.64,98.7,14391.0,98.65,98.75,98.64,98.7,14391.0
2017-11-24 11:15:00,98.7,98.71,98.64,98.68,20466.0,98.7,98.71,98.64,98.68,20466.0
2017-11-24 11:20:00,98.68,98.77,98.52,98.52,17612.0,98.68,98.77,98.52,98.52,17612.0
2017-11-24 11:25:00,98.53,98.75,98.48,98.63,26466.0,98.53,98.75,98.48,98.63,26466.0
2017-11-24 11:30:00,98.62,98.63,98.42,98.58,26081.0,98.62,98.63,98.42,98.58,26081.0
2017-11-24 11:35:00,98.56,98.56,98.45,98.47,9578.0,98.56,98.56,98.45,98.47,9578.0
2017-11-24 11:40:00,98.5,98.58,98.47,98.49,17771.0,98.5,98.58,98.47,98.49,17771.0
2017-11-24 11:45:00,98.49,98.55,98.47,98.55,7638.0,98.49,98.55,98.47,98.55,7638.0
2017-11-24 11:50:00,98.53,98.62,98.46,98.46,14223.0,98.53,98.62,98.46,98.46,14223.0
2017-11-24 11:55:00,98.49,98.61,98.48,98.48,28556.0,98.49,98.61,98.48,98.48,28556.0
2017-11-24 12:00:00,98.5,98.58,98.47,98.53,27609.0,98.5,98.58,98.47,98.53,27609.0
2017-11-24 12:05:00,98.53,98.6,98.41,98.45,31491.0,98.53,98.6,98.41,98.45,31491.0
2017-11-24 12:10:00,98.46,98.52,98.41,98.52,21032.0,98.46,98.52,98.41,98.52,21032.0
2017-11-24 12:15:00,98.5,98.65,98.42,98.59,28100.0,98.5,98.65,98.42,98.59,28100.0
2017-11-24 12:20:00,98.6,98.77,98.6,98.66,22526.0,98.6,98.77,98.6,98.66,22526.0
2017-11-24 12:25:00,98.66,98.75,98.55,98.58,27283.0,98.66,98.75,98.55,98.58,27283.0
2017-11-24 12:30:00,98.57,98.69,98.43,98.61,38661.0,98.57,98.69,98.43,98.61,38661.0
2017-11-24 12:35:00,98.59,98.6,98.4,98.5,43963.0,98.59,98.6,98.4,98.5,43963.0
2017-11-24 12:40:00,98.51,98.61,98.45,98.55,42839.0,98.51,98.61,98.45,98.55,42839.0
2017-11-24 12:45:00,98.54,98.7,98.48,98.7,44656.0,98.54,98.7,98.48,98.7,44656.0
2017-11-24 12:50:00,98.67,98.68,98.36,98.47,78567.0,98.67,98.68,98.36,98.47,78567.0
2017-11-24 12:55:00,98.47,98.53,98.35,98.38,112077.0,98.47,98.53,98.35,98.38,112077.0
2017-11-27 09:30:00,98.32,98.49,97.78,98.42,28640.0,98.32,98.49,97.78,98.42,28640.0
2017-11-27 09:35:00,98.37,98.62,98.26,98.34,18250.0,98.37,98.62,98.26,98.34,18250.0
2017-11-27 09:40:00,98.35,98.71,98.28,98.34,17413.0,98.35,98.71,98.28,98.34,17413.0
2017-11-27 09:45:00,98.39,98.95,98.39,98.8,25464.0,98.39,98.95,98.39,98.8,25464.0
2017-11-27 09:50:00,98.8,98.9,98.76,98.89,38742.0,98.8,98.9,98.76,98.89,38742.0
2017-11-27 09:55:00,98.89,98.98,98.82,98.82,16520.0,98.89,98.98,98.82,98.82,16520.0
2017-11-27 10:00:00,98.74,98.83,98.67,98.71,17367.0,98.74,98.83,98.67,98.71,17367.0
2017-11-27 10:05:00,98.7,98.72,98.35,98.37,12018.0,98.7,98.72,98.35,98.37,12018.0
2017-11-27 10:10:00,98.47,98.69,98.41,98.57,27025.0,98.47,98.69,98.41,98.57,27025.0
2017-11-27 10:15:00,98.6,98.63,98.45,98.63,7500.0,98.6,98.63,98.45,98.63,7500.0
2017-11-27 10:20:00,98.66,98.87,98.6,98.76,16924.0,98.66,98.87,98.6,98.76,16924.0
2017-11-27 10:25:00,98.75,98.9,98.74,98.8,21462.0,98.75,98.9,98.74,98.8,21462.0
2017-11-27 10:30:00,98.79,98.86,98.63,98.64,13557.0,98.79,98.86,98.63,98.64,13557.0
2017-11-27 10:35:00,98.66,98.77,98.62,98.62,12453.0,98.66,98.77,98.62,98.62,12453.0
2017-11-27 10:40:00,98.63,98.71,98.62,98.63,10950.0,98.63,98.71,98.62,98.63,10950.0
2017-11-27 10:45:00,98.6,98.84,98.6,98.83,11700.0,98.6,98.84,98.6,98.83,11700.0
2017-11-27 10:50:00,98.84,98.86,98.62,98.67,41900.0,98.84,98.86,98.62,98.67,41900.0
2017-11-27 10:55:00,98.65,98.68,98.43,98.43,33854.0,98.65,98.68,98.43,98.43,33854.0
2017-11-27 11:00:00,98.42,98.73,98.42,98.47,23932.0,98.42,98.73,98.42,98.47,23932.0
2017-11-27 11:05:00,98.48,98.56,98.45,98.53,25654.0,98.48,98.56,98.45,98.53,25654.0
2017-11-27 11:10:00,98.56,98.65,98.43,98.43,21923.0,98.56,98.65,98.43,98.43,21923.0
2017-11-27 11:15:00,98.41,98.55,98.41,98.53,34580.0,98.41,98.55,98.41,98.53,34580.0
2017-11-27 11:20:00,98.53,98.65,98.4,98.54,36632.0,98.53,98.65,98.4,98.54,36632.0
2017-11-27 11:25:00,98.52,98.6,98.32,98.33,15990.0,98.52,98.6,98.32,98.33,15990.0
2017-11-27 11:30:00,98.33,98.38,98.18,98.19,25654.0,98.33,98.38,98.18,98.19,25654.0
2017-11-27 11:35:00,98.19,98.33,98.18,98.33,22677.0,98.19,98.33,98.18,98.33,22677.0
2017-11-27 11:40:00,98.33,98.39,98.18,98.23,24872.0,98.33,98.39,98.18,98.23,24872.0
2017-11-27 11:45:00,98.22,98.32,98.17,98.2,17226.0,98.22,98.32,98.17,98.2,17226.0
2017-11-27 11:50:00,98.19,98.27,98.04,98.25,20336.0,98.19,98.27,98.04,98.25,20336.0
2017-11-27 11:55:00,98.2,98.32,98.1,98.29,21872.0,98.2,98.32,98.1,98.29,21872.0
2017-11-27 12:00:00,98.3,98.3,98.06,98.07,26712.0,98.3,98.3,98.06,98.07,26712.0
2017-11-27 12:05:00,98.05,98.05,97.77,97.98,31126.0,98.05,98.05,97.77,97.98,31126.0
2017-11-27 12:10:00,97.91,97.99,97.84,97.91,8766.0,97.91,97.99,97.84,97.91,8766.0
2017-11-27 12:15:00,97.91,98.18,97.9,98.09,26171.0,97.91,98.18,97.9,98.09,26171.0
2017-11-27 12:20:00,98.06,98.2,98.02,98.02,7311.0,98.06,98.2,98.02,98.02,7311.0
2017-11-27 12:25:00,98.02,98.15,98.01,98.07,8414.0,98.02,98.15,98.01,98.07,8414.0
2017-11-27 12:30:00,98.11,98.22,98.04,98.18,10502.0,98.11,98.22,98.04,98.18,10502.0
2017-11-27 12:35:00,98.15,98.16,98.08,98.16,11314.0,98.15,98.16,98.08,98.16,11314.0
2017-11-27 12:40:00,98.11,98.14,97.97,98.14,10312.0,98.11,98.14,97.97,98.14,10312.0
2017-11-27 12:45:00,98.14,98.27,98.06,98.15,9712.0,98.14,98.27,98.06,98.15,9712.0
2017-11-27 12:50:00,98.15,98.31,98.15,98.23,9312.0,98.15,98.31,98.15,98.23,9312.0
2017-11-27 12:55:00,98.22,98.35,98.14,98.27,10408.0,98.22,98.35,98.14,98.27,10408.0
2017-11-27 13:00:00,98.26,98.43,98.26,98.43,8000.0,98.26,98.43,98.26,98.43,8000.0
2017-11-27 13:05:00,98.38,98.38,98.3,98.3,8609.0,98.38,98.38,98.3,98.3,8609.0
2017-11-27 13:10:00,98.3,98.4,98.28,98.34,10820.0,98.3,98.4,98.28,98.34,10820.0
2017-11-27 13:15:00,98.31,98.33,98.23,98.28,11374.0,98.31,98.33,98.23,98.28,11374.0
2017-11-27 13:20:00,98.26,98.31,98.21,98.24,10347.0,98.26,98.31,98.21,98.24,10347.0
2017-11-27 13:25:00,98.28,98.5,98.26,98.43,13229.0,98.28,98.5,98.26,98.43,13229.0
2017-11-27 13:30:00,98.37,98.42,98.32,98.35,9930.0,98.37,98.42,98.32,98.35,9930.0
2017-11-27 13:35:00,98.35,98.43,98.3,98.4,11171.0,98.35,98.43,98.3,98.4,11171.0
2017-11-27 13:40:00,98.39,98.46,98.3,98.4,16200.0,98.39,98.46,98.3,98.4,16200.0
2017-11-27 13:45:00,98.37,98.45,98.3,98.43,12006.0,98.37,98.45,98.3,98.43,12006.0
2017-11-27 13:50:00,98.41,98.5,98.27,98.27,12860.0,98.41,98.5,98.27,98.27,12860.0
2017-11-27 13:55:00,98.27,98.44,98.18,98.28,18370.0,98.27,98.44,98.18,98.28,18370.0
2017-11-27 14:00:00,98.32,98.41,98.24,98.29,10751.0,98.32,98.41,98.24,98.29,10751.0
2017-11-27 14:05:00,98.32,98.41,98.2,98.26,13867.0,98.32,98.41,98.2,98.26,13867.0
2017-11-27 14:10:00,98.26,98.26,97.99,98.06,44078.0,98.26,98.26,97.99,98.06,44078.0
2017-11-27 14:15:00,98.11,98.23,97.99,98.13,15184.0,98.11,98.23,97.99,98.13,15184.0
2017-11-27 14:20:00,98.16,98.25,98.07,98.16,31230.0,98.16,98.25,98.07,98.16,31230.0
2017-11-27 14:25:00,98.13,98.4,98.12,98.33,28567.0,98.13,98.4,98.12,98.33,28567.0
2017-11-27 14:30:00,98.33,98.43,98.28,98.28,27295.0,98.33,98.43,98.28,98.28,27295.0
2017-11-27 14:35:00,98.3,98.41,98.21,98.37,27465.0,98.3,98.41,98.21,98.37,27465.0
2017-11-27 14:40:00,98.33,98.43,98.2,98.21,15983.0,98.33,98.43,98.2,98.21,15983.0
2017-11-27 14:45:00,98.21,98.3,98.16,98.16,14838.0,98.21,98.3,98.16,98.16,14838.0
2017-11-27 14:50:00,98.16,98.22,98.05,98.11,16545.0,98.16,98.22,98.05,98.11,16545.0
2017-11-27 14:55:00,98.17,98.22,98.03,98.03,137013.0,98.17,98.22,98.03,98.03,137013.0
2017-11-27 15:00:00,98.03,98.03,97.7,97.74,36292.0,98.03,98.03,97.7,97.74,36292.0
2017-11-27 15:05:00,97.75,97.86,97.7,97.78,18545.0,97.75,97.86,97.7,97.78,18545.0
2017-11-27 15:10:00,97.8,98.01,97.76,97.97,93456.0,97.8,98.01,97.76,97.97,93456.0
2017-11-27 15:15:00,97.97,98.05,97.84,98.05,21314.0,97.97,98.05,97.84,98.05,21314.0
2017-11-27 15:20:00,98.07,98.21,98.02,98.19,16043.0,98.07,98.21,98.02,98.19,16043.0
2017-11-27 15:25:00,98.2,98.32,98.11,98.11,24775.0,98.2,98.32,98.11,98.11,24775.0
2017-11-27 15:30:00,98.13,98.15,97.98,97.99,39904.0,98.13,98.15,97.98,97.99,39904.0
2017-11-27 15:35:00,97.99,98.06,97.98,98.04,20942.0,97.99,98.06,97.98,98.04,20942.0
2017-11-27 15:40:00,98.04,98.09,97.95,98.09,44393.0,98.04,98.09,97.95,98.09,44393.0
2017-11-27 15:45:00,98.08,98.18,98.06,98.16,55394.0,98.08,98.18,98.06,98.16,55394.0
2017-11-27 15:50:00,98.15,98.16,98.03,98.12,63602.0,98.15,98.16,98.03,98.12,63602.0
2017-11-27 15:55:00,98.12,98.23,98.05,98.2,133473.0,98.12,98.23,98.05,98.2,133473.0
2017-11-28 09:30:00,98.39,99.16,98.38,99.16,47098.0,98.39,99.16,98.38,99.16,47098.0
2017-11-28 09:35:00,99.13,99.13,98.72,98.92,17779.0,99.13,99.13,98.72,98.92,17779.0
2017-11-28 09:40:00,98.98,99.19,98.88,98.92,16203.0,98.98,99.19,98.88,98.92,16203.0
2017-11-28 09:45:00,98.93,98.93,98.78,98.8,8800.0,98.93,98.93,98.78,98.8,8800.0
2017-11-28 09:50:00,98.79,99.13,98.79,99.13,39562.0,98.79,99.13,98.79,99.13,39562.0
2017-11-28 09:55:00,99.09,99.35,99.06,99.14,27010.0,99.09,99.35,99.06,99.14,27010.0
2017-11-28 10:00:00,99.19,99.43,99.17,99.4,20070.0,99.19,99.43,99.17,99.4,20070.0
2017-11-28 10:05:00,99.42,99.54,99.37,99.48,32282.0,99.42,99.54,99.37,99.48,32282.0
2017-11-28 10:10:00,99.45,99.47,99.37,99.39,16095.0,99.45,99.47,99.37,99.39,16095.0
2017-11-28 10:15:00,99.38,99.41,99.19,99.23,12998.0,99.38,99.41,99.19,99.23,12998.0
2017-11-28 10:20:00,99.23,99.34,99.23,99.29,12290.0,99.23,99.34,99.23,99.29,12290.0
2017-11-28 10:25:00,99.3,99.34,99.01,99.01,17064.0,99.3,99.34,99.01,99.01,17064.0
2017-11-28 10:30:00,98.98,99.01,98.87,99.01,20010.0,98.98,99.01,98.87,99.01,20010.0
2017-11-28 10:35:00,98.96,99.14,98.91,99.06,12724.0,98.96,99.14,98.91,99.06,12724.0
2017-11-28 10:40:00,99.06,99.14,98.97,99.07,15861.0,99.06,99.14,98.97,99.07,15861.0
2017-11-28 10:45:00,99.09,99.19,99.01,99.19,11014.0,99.09,99.19,99.01,99.19,11014.0
2017-11-28 10:50:00,99.19,99.2,99.09,99.14,14112.0,99.19,99.2,99.09,99.14,14112.0
2017-11-28 10:55:00,99.15,99.38,99.15,99.32,13522.0,99.15,99.38,99.15,99.32,13522.0
2017-11-28 11:00:00,99.29,99.31,99.11,99.26,22649.0,99.29,99.31,99.11,99.26,22649.0
2017-11-28 11:05:00,99.28,99.28,99.1,99.23,28560.0,99.28,99.28,99.1,99.23,28560.0
2017-11-28 11:10:00,99.24,99.25,99.15,99.25,16206.0,99.24,99.25,99.15,99.25,16206.0
2017-11-28 11:15:00,99.25,99.37,99.19,99.23,27447.0,99.25,99.37,99.19,99.23,27447.0
2017-11-28 11:20:00,99.19,99.39,99.16,99.38,17455.0,99.19,99.39,99.16,99.38,17455.0
2017-11-28 11:25:00,99.39,99.39,99.25,99.25,6575.0,99.39,99.39,99.25,99.25,6575.0
2017-11-28 11:30:00,99.23,99.43,99.23,99.43,15487.0,99.23,99.43,99.23,99.43,15487.0
2017-11-28 11:35:00,99.42,99.49,99.35,99.37,14084.0,99.42,99.49,99.35,99.37,14084.0
2017-11-28 11:40:00,99.41,99.45,99.35,99.35,10868.0,99.41,99.45,99.35,99.35,10868.0
2017-11-28 11:45:00,99.36,99.36,99.18,99.19,12442.0,99.36,99.36,99.18,99.19,12442.0
2017-11-28 11:50:00,99.18,99.31,99.17,99.23,10585.0,99.18,99.31,99.17,99.23,10585.0
2017-11-28 11:55:00,99.24,99.29,99.2,99.22,11870.0,99.24,99.29,99.2,99.22,11870.0
2017-11-28 12:00:00,99.21,99.3,99.12,99.29,12925.0,99.21,99.3,99.12,99.29,12925.0
2017-11-28 12:05:00,99.29,99.29,99.21,99.28,8992.0,99.29,99.29,99.21,99.28,8992.0
2017-11-28 12:10:00,99.25,99.3,99.2,99.3,11295.0,99.25,99.3,99.2,99.3,11295.0
2017-11-28 12:15:00,99.31,99.49,99.31,99.41,10509.0,99.31,99.49,99.31,99.41,10509.0
2017-11-28 12:20:00,99.43,99.47,99.35,99.45,16421.0,99.43,99.47,99.35,99.45,16421.0
2017-11-28 12:25:00,99.45,99.5,99.41,99.42,6156.0,99.45,99.5,99.41,99.42,6156.0
2017-11-28 12:30:00,99.43,99.52,99.41,99.51,10850.0,99.43,99.52,99.41,99.51,10850.0
2017-11-28 12:35:00,99.51,99.57,99.47,99.51,16059.0,99.51,99.57,99.47,99.51,16059.0
2017-11-28 12:40:00,99.5,99.55,99.43,99.5,9882.0,99.5,99.55,99.43,99.5,9882.0
2017-11-28 12:45:00,99.49,99.53,99.2,99.26,38384.0,99.49,99.53,99.2,99.26,38384.0
2017-11-28 12:50:00,99.24,99.28,99.2,99.21,11159.0,99.24,99.28,99.2,99.21,11159.0
2017-11-28 12:55:00,99.21,99.37,99.21,99.21,9753.0,99.21,99.37,99.21,99.21,9753.0
2017-11-28 13:00:00,99.27,99.38,99.24,99.33,7491.0,99.27,99.38,99.24,99.33,7491.0
2017-11-28 13:05:00,99.34,99.47,99.33,99.4,8148.0,99.34,99.47,99.33,99.4,8148.0
2017-11-28 13:10:00,99.4,99.42,99.2,99.2,10224.0,99.4,99.42,99.2,99.2,10224.0
2017-11-28 13:15:00,99.2,99.31,99.17,99.21,11416.0,99.2,99.31,99.17,99.21,11416.0
2017-11-28 13:20:00,99.22,99.26,99.16,99.19,14935.0,99.22,99.26,99.16,99.19,14935.0
2017-11-28 13:25:00,99.18,99.25,99.16,99.22,14402.0,99.18,99.25,99.16,99.22,14402.0
2017-11-28 13:30:00,99.2,99.2,99.08,99.14,8612.0,99.2,99.2,99.08,99.14,8612.0
2017-11-28 13:35:00,99.13,99.15,99.04,99.04,10407.0,99.13,99.15,99.04,99.04,10407.0
2017-11-28 13:40:00,99.02,99.06,99.02,99.05,9492.0,99.02,99.06,99.02,99.05,9492.0
2017-11-28 13:45:00,99.05,99.25,99.03,99.06,35598.0,99.05,99.25,99.03,99.06,35598.0
2017-11-28 13:50:00,99.06,99.15,99.03,99.09,17812.0,99.06,99.15,99.03,99.09,17812.0
2017-11-28 13:55:00,99.09,99.17,99.01,99.16,19558.0,99.09,99.17,99.01,99.16,19558.0
2017-11-28 14:00:00,99.17,99.17,99.09,99.17,13639.0,99.17,99.17,99.09,99.17,13639.0
2017-11-28 14:05:00,99.17,99.34,99.17,99.26,14697.0,99.17,99.34,99.17,99.26,14697.0
2017-11-28 14:10:00,99.28,99.35,99.25,99.29,10975.0,99.28,99.35,99.25,99.29,10975.0
2017-11-28 14:15:00,99.29,99.5,99.27,99.48,11633.0,99.29,99.5,99.27,99.48,11633.0
2017-11-28 14:20:00,99.5,99.5,99.34,99.39,14184.0,99.5,99.5,99.34,99.39,14184.0
2017-11-28 14:25:00,99.39,99.53,99.38,99.5,11665.0,99.39,99.53,99.38,99.5,11665.0
2017-11-28 14:30:00,99.51,99.58,99.5,99.55,12736.0,99.51,99.58,99.5,99.55,12736.0
2017-11-28 14:35:00,99.54,99.56,99.48,99.5,10096.0,99.54,99.56,99.48,99.5,10096.0
2017-11-28 14:40:00,99.51,99.59,99.51,99.57,17026.0,99.51,99.59,99.51,99.57,17026.0
2017-11-28 14:45:00,99.58,99.73,99.53,99.73,18941.0,99.58,99.73,99.53,99.73,18941.0
2017-11-28 14:50:00,99.74,99.96,99.74,99.96,23224.0,99.74,99.96,99.74,99.96,23224.0
2017-11-28 14:55:00,99.9,100.0,99.88,99.98,29698.0,99.9,100.0,99.88,99.98,29698.0
2017-11-28 15:00:00,99.93,100.0,99.85,100.0,19139.0,99.93,100.0,99.85,100.0,19139.0
2017-11-28 15:05:00,100.0,100.15,99.99,100.14,41874.0,100.0,100.15,99.99,100.14,41874.0
2017-11-28 15:10:00,100.13,100.39,100.05,100.31,31239.0,100.13,100.39,100.05,100.31,31239.0
2017-11-28 15:15:00,100.33,100.51,100.24,100.48,35458.0,100.33,100.51,100.24,100.48,35458.0
2017-11-28 15:20:00,100.47,100.58,100.39,100.52,39425.0,100.47,100.58,100.39,100.52,39425.0
2017-11-28 15:25:00,100.53,100.55,100.36,100.43,28490.0,100.53,100.55,100.36,100.43,28490.0
2017-11-28 15:30:00,100.45,100.79,100.42,100.78,35019.0,100.45,100.79,100.42,100.78,35019.0
2017-11-28 15:35:00,100.78,100.89,100.72,100.89,42635.0,100.78,100.89,100.72,100.89,42635.0
2017-11-28 15:40:00,100.89,100.95,100.72,100.74,53239.0,100.89,100.95,100.72,100.74,53239.0
2017-11-28 15:45:00,100.74,100.85,100.72,100.81,38146.0,100.74,100.85,100.72,100.81,38146.0
2017-11-28 15:50:00,100.8,100.97,100.8,100.96,53579.0,100.8,100.97,100.8,100.96,53579.0
2017-11-28 15:55:00,100.96,101.09,100.83,100.95,155320.0,100.96,101.09,100.83,100.95,155320.0
2017-11-29 09:30:00,101.31,102.22,101.01,102.22,37117.0,101.31,102.22,101.01,102.22,37117.0
2017-11-29 09:35:00,102.05,102.28,101.89,102.0,26876.0,102.05,102.28,101.89,102.0,26876.0
2017-11-29 09:40:00,102.11,102.12,101.63,101.84,45204.0,102.11,102.12,101.63,101.84,45204.0
2017-11-29 09:45:00,101.91,101.96,101.52,101.77,31207.0,101.91,101.96,101.52,101.77,31207.0
2017-11-29 09:50:00,101.78,102.19,101.74,101.98,51424.0,101.78,102.19,101.74,101.98,51424.0
2017-11-29 09:55:00,101.98,102.03,101.78,102.0,35523.0,101.98,102.03,101.78,102.0,35523.0
2017-11-29 10:00:00,102.01,102.41,101.82,102.4,62502.0,102.01,102.41,101.82,102.4,62502.0
2017-11-29 10:05:00,102.4,102.56,102.25,102.34,47850.0,102.4,102.56,102.25,102.34,47850.0
2017-11-29 10:10:00,102.27,102.54,102.14,102.46,16941.0,102.27,102.54,102.14,102.46,16941.0
2017-11-29 10:15:00,102.46,102.72,102.16,102.59,47305.0,102.46,102.72,102.16,102.59,47305.0
2017-11-29 10:20:00,102.56,102.64,102.28,102.52,47897.0,102.56,102.64,102.28,102.52,47897.0
2017-11-29 10:25:00,102.5,102.53,102.02,102.03,46687.0,102.5,102.53,102.02,102.03,46687.0
2017-11-29 10:30:00,102.03,102.14,101.83,102.01,39265.0,102.03,102.14,101.83,102.01,39265.0
2017-11-29 10:35:00,102.01,102.32,101.9,102.16,117290.0,102.01,102.32,101.9,102.16,117290.0
2017-11-29 10:40:00,102.18,102.21,102.02,102.12,26990.0,102.18,102.21,102.02,102.12,26990.0
2017-11-29 10:45:00,102.13,102.2,101.95,102.09,23769.0,102.13,102.2,101.95,102.09,23769.0
2017-11-29 10:50:00,102.07,102.3,102.05,102.23,14659.0,102.07,102.3,102.05,102.23,14659.0
2017-11-29 10:55:00,102.3,102.57,102.29,102.55,19813.0,102.3,102.57,102.29,102.55,19813.0
2017-11-29 11:00:00,102.49,102.76,102.37,102.63,14942.0,102.49,102.76,102.37,102.63,14942.0
2017-11-29 11:05:00,102.64,102.7,102.22,102.3,27088.0,102.64,102.7,102.22,102.3,27088.0
2017-11-29 11:10:00,102.25,102.45,102.15,102.36,19496.0,102.25,102.45,102.15,102.36,19496.0
2017-11-29 11:15:00,102.29,102.72,102.23,102.72,12121.0,102.29,102.72,102.23,102.72,12121.0
2017-11-29 11:20:00,102.63,102.66,102.45,102.48,14953.0,102.63,102.66,102.45,102.48,14953.0
2017-11-29 11:25:00,102.53,102.82,102.44,102.82,32875.0,102.53,102.82,102.44,102.82,32875.0
2017-11-29 11:30:00,102.8,102.96,102.7,102.94,18755.0,102.8,102.96,102.7,102.94,18755.0
2017-11-29 11:35:00,102.94,103.29,102.92,103.09,31552.0,102.94,103.29,102.92,103.09,31552.0
2017-11-29 11:40:00,103.05,103.2,102.96,103.2,12154.0,103.05,103.2,102.96,103.2,12154.0
2017-11-29 11:45:00,103.15,103.18,102.97,103.02,19096.0,103.15,103.18,102.97,103.02,19096.0
2017-11-29 11:50:00,103.05,103.37,103.04,103.37,18165.0,103.05,103.37,103.04,103.37,18165.0
2017-11-29 11:55:00,103.36,103.5,103.33,103.42,25503.0,103.36,103.5,103.33,103.42,25503.0
2017-11-29 12:00:00,103.39,103.51,103.12,103.3,22469.0,103.39,103.51,103.12,103.3,22469.0
2017-11-29 12:05:00,103.29,103.72,103.23,103.68,29907.0,103.29,103.72,103.23,103.68,29907.0
2017-11-29 12:10:00,103.68,103.68,103.38,103.46,18561.0,103.68,103.68,103.38,103.46,18561.0
2017-11-29 12:15:00,103.44,103.61,103.43,103.43,13272.0,103.44,103.61,103.43,103.43,13272.0
2017-11-29 12:20:00,103.39,103.56,103.38,103.47,16738.0,103.39,103.56,103.38,103.47,16738.0
2017-11-29 12:25:00,103.49,103.64,103.39,103.48,29004.0,103.49,103.64,103.39,103.48,29004.0
2017-11-29 12:30:00,103.49,103.55,103.37,103.4,47869.0,103.49,103.55,103.37,103.4,47869.0
2017-11-29 12:35:00,103.42,103.51,103.36,103.36,13959.0,103.42,103.51,103.36,103.36,13959.0
2017-11-29 12:40:00,103.46,103.64,103.46,103.55,27394.0,103.46,103.64,103.46,103.55,27394.0
2017-11-29 12:45:00,103.57,103.79,103.57,103.79,7158.0,103.57,103.79,103.57,103.79,7158.0
2017-11-29 12:50:00,103.79,103.93,103.7,103.89,15993.0,103.79,103.93,103.7,103.89,15993.0
2017-11-29 12:55:00,103.85,104.02,103.75,103.98,16986.0,103.85,104.02,103.75,103.98,16986.0
2017-11-29 13:00:00,103.96,104.22,103.88,103.88,38570.0,103.96,104.22,103.88,103.88,38570.0
2017-11-29 13:05:00,103.84,103.86,103.65,103.85,23530.0,103.84,103.86,103.65,103.85,23530.0
2017-11-29 13:10:00,103.85,103.86,103.69,103.7,26368.0,103.85,103.86,103.69,103.7,26368.0
2017-11-29 13:15:00,103.71,103.79,103.69,103.74,17397.0,103.71,103.79,103.69,103.74,17397.0
2017-11-29 13:20:00,103.74,103.78,103.45,103.47,45805.0,103.74,103.78,103.45,103.47,45805.0
2017-11-29 13:25:00,103.44,103.78,103.35,103.7,40578.0,103.44,103.78,103.35,103.7,40578.0
2017-11-29 13:30:00,103.68,103.74,103.46,103.55,45838.0,103.68,103.74,103.46,103.55,45838.0
2017-11-29 13:35:00,103.59,103.66,103.56,103.63,18665.0,103.59,103.66,103.56,103.63,18665.0
2017-11-29 13:40:00,103.61,103.62,103.41,103.41,34622.0,103.61,103.62,103.41,103.41,34622.0
2017-11-29 13:45:00,103.43,103.48,103.34,103.48,34466.0,103.43,103.48,103.34,103.48,34466.0
2017-11-29 13:50:00,103.44,103.56,103.4,103.56,22029.0,103.44,103.56,103.4,103.56,22029.0
2017-11-29 13:55:00,103.56,103.72,103.48,103.67,17847.0,103.56,103.72,103.48,103.67,17847.0
2017-11-29 14:00:00,103.72,103.91,103.69,103.74,25369.0,103.72,103.91,103.69,103.74,25369.0
2017-11-29 14:05:00,103.74,104.01,103.74,103.98,28873.0,103.74,104.01,103.74,103.98,28873.0
2017-11-29 14:10:00,103.96,104.23,103.94,103.97,26352.0,103.96,104.23,103.94,103.97,26352.0
2017-11-29 14:15:00,103.98,104.22,103.97,104.18,18696.0,103.98,104.22,103.97,104.18,18696.0
2017-11-29 14:20:00,104.17,104.18,103.77,103.99,12817.0,104.17,104.18,103.77,103.99,12817.0
2017-11-29 14:25:00,103.99,104.07,103.93,103.99,20527.0,103.99,104.07,103.93,103.99,20527.0
2017-11-29 14:30:00,103.97,104.12,103.79,104.03,14750.0,103.97,104.12,103.79,104.03,14750.0
2017-11-29 14:35:00,103.98,104.17,103.98,104.13,34054.0,103.98,104.17,103.98,104.13,34054.0
2017-11-29 14:40:00,104.13,104.29,104.09,104.16,54569.0,104.13,104.29,104.09,104.16,54569.0
2017-11-29 14:45:00,104.16,104.25,104.09,104.13,30936.0,104.16,104.25,104.09,104.13,30936.0
2017-11-29 14:50:00,104.13,104.4,104.13,104.2,36821.0,104.13,104.4,104.13,104.2,36821.0
2017-11-29 14:55:00,104.22,104.36,104.19,104.35,34392.0,104.22,104.36,104.19,104.35,34392.0
2017-11-29 15:00:00,104.35,104.38,104.2,104.2,31645.0,104.35,104.38,104.2,104.2,31645.0
2017-11-29 15:05:00,104.22,104.26,104.07,104.12,40013.0,104.22,104.26,104.07,104.12,40013.0
2017-11-29 15:10:00,104.1,104.24,104.09,104.12,30956.0,104.1,104.24,104.09,104.12,30956.0
2017-11-29 15:15:00,104.13,104.13,103.84,103.92,36142.0,104.13,104.13,103.84,103.92,36142.0
2017-11-29 15:20:00,103.91,104.05,103.79,104.0,32259.0,103.91,104.05,103.79,104.0,32259.0
2017-11-29 15:25:00,104.0,104.11,103.99,104.02,22948.0,104.0,104.11,103.99,104.02,22948.0
2017-11-29 15:30:00,104.01,104.05,103.93,104.02,39002.0,104.01,104.05,103.93,104.02,39002.0
2017-11-29 15:35:00,104.01,104.09,103.99,104.08,29431.0,104.01,104.09,103.99,104.08,29431.0
2017-11-29 15:40:00,104.08,104.09,103.97,104.06,57439.0,104.08,104.09,103.97,104.06,57439.0
2017-11-29 15:45:00,104.05,104.3,104.04,104.3,57233.0,104.05,104.3,104.04,104.3,57233.0
2017-11-29 15:50:00,104.3,104.35,104.28,104.34,80367.0,104.3,104.35,104.28,104.34,80367.0
2017-11-29 15:55:00,104.34,104.35,104.11,104.13,174885.0,104.34,104.35,104.11,104.13,174885.0
2017-11-30 09:30:00,104.15,105.0,103.94,104.71,55471.0,104.15,105.0,103.94,104.71,55471.0
2017-11-30 09:35:00,104.74,104.74,104.21,104.38,36024.0,104.74,104.74,104.21,104.38,36024.0
2017-11-30 09:40:00,104.37,104.8,103.83,104.24,35497.0,104.37,104.8,103.83,104.24,35497.0
2017-11-30 09:45:00,104.3,104.38,103.68,103.69,15390.0,104.3,104.38,103.68,103.69,15390.0
2017-11-30 09:50:00,103.67,103.67,103.38,103.59,29358.0,103.67,103.67,103.38,103.59,29358.0
2017-11-30 09:55:00,103.61,104.3,103.6,104.28,21959.0,103.61,104.3,103.6,104.28,21959.0
2017-11-30 10:00:00,104.27,104.27,103.86,103.92,22636.0,104.27,104.27,103.86,103.92,22636.0
2017-11-30 10:05:00,103.87,103.98,103.76,103.85,22780.0,103.87,103.98,103.76,103.85,22780.0
2017-11-30 10:10:00,103.87,104.28,103.87,104.15,29402.0,103.87,104.28,103.87,104.15,29402.0
2017-11-30 10:15:00,104.15,104.22,103.94,104.02,75869.0,104.15,104.22,103.94,104.02,75869.0
2017-11-30 10:20:00,104.01,104.07,103.75,103.76,11214.0,104.01,104.07,103.75,103.76,11214.0
2017-11-30 10:25:00,103.73,103.87,103.73,103.78,10590.0,103.73,103.87,103.73,103.78,10590.0
2017-11-30 10:30:00,103.75,103.79,103.41,103.47,107881.0,103.75,103.79,103.41,103.47,107881.0
2017-11-30 10:35:00,103.47,103.58,103.08,103.08,68496.0,103.47,103.58,103.08,103.08,68496.0
2017-11-30 10:40:00,103.1,103.38,103.01,103.38,36742.0,103.1,103.38,103.01,103.38,36742.0
2017-11-30 10:45:00,103.44,103.72,103.38,103.39,19249.0,103.44,103.72,103.38,103.39,19249.0
2017-11-30 10:50:00,103.43,103.55,103.36,103.55,17061.0,103.43,103.55,103.36,103.55,17061.0
2017-11-30 10:55:00,103.54,103.95,103.47,103.9,21147.0,103.54,103.95,103.47,103.9,21147.0
2017-11-30 11:00:00,103.9,104.35,103.9,104.26,47538.0,103.9,104.35,103.9,104.26,47538.0
2017-11-30 11:05:00,104.19,104.55,104.08,104.22,61894.0,104.19,104.55,104.08,104.22,61894.0
2017-11-30 11:10:00,104.2,104.48,104.04,104.04,34834.0,104.2,104.48,104.04,104.04,34834.0
2017-11-30 11:15:00,104.12,104.4,104.05,104.35,46755.0,104.12,104.4,104.05,104.35,46755.0
2017-11-30 11:20:00,104.35,104.48,104.25,104.41,24888.0,104.35,104.48,104.25,104.41,24888.0
2017-11-30 11:25:00,104.41,104.54,104.22,104.54,73599.0,104.41,104.54,104.22,104.54,73599.0
2017-11-30 11:30:00,104.51,104.82,104.5,104.72,17912.0,104.51,104.82,104.5,104.72,17912.0
2017-11-30 11:35:00,104.72,104.92,104.65,104.92,29585.0,104.72,104.92,104.65,104.92,29585.0
2017-11-30 11:40:00,104.92,104.95,104.65,104.81,33650.0,104.92,104.95,104.65,104.81,33650.0
2017-11-30 11:45:00,104.83,105.04,104.8,104.95,24547.0,104.83,105.04,104.8,104.95,24547.0
2017-11-30 11:50:00,104.95,104.96,104.67,104.76,12740.0,104.95,104.96,104.67,104.76,12740.0
2017-11-30 11:55:00,104.77,104.86,104.75,104.75,8301.0,104.77,104.86,104.75,104.75,8301.0
2017-11-30 12:00:00,104.78,104.91,104.74,104.85,17442.0,104.78,104.91,104.74,104.85,17442.0
2017-11-30 12:05:00,104.84,104.93,104.8,104.93,7943.0,104.84,104.93,104.8,104.93,7943.0
2017-11-30 12:10:00,104.95,105.06,104.94,104.97,28290.0,104.95,105.06,104.94,104.97,28290.0
2017-11-30 12:15:00,104.94,104.94,104.84,104.89,7938.0,104.94,104.94,104.84,104.89,7938.0
2017-11-30 12:20:00,104.89,104.98,104.89,104.92,13215.0,104.89,104.98,104.89,104.92,13215.0
2017-11-30 12:25:00,104.9,105.0,104.83,104.84,13473.0,104.9,105.0,104.83,104.84,13473.0
2017-11-30 12:30:00,104.85,105.03,104.81,105.01,40217.0,104.85,105.03,104.81,105.01,40217.0
2017-11-30 12:35:00,105.03,105.14,105.03,105.06,7387.0,105.03,105.14,105.03,105.06,7387.0
2017-11-30 12:40:00,105.07,105.09,104.89,104.92,14637.0,105.07,105.09,104.89,104.92,14637.0
2017-11-30 12:45:00,104.96,105.04,104.92,105.0,16053.0,104.96,105.04,104.92,105.0,16053.0
2017-11-30 12:50:00,104.97,105.02,104.88,104.94,15028.0,104.97,105.02,104.88,104.94,15028.0
2017-11-30 12:55:00,104.95,104.97,104.76,104.78,6267.0,104.95,104.97,104.76,104.78,6267.0
2017-11-30 13:00:00,104.8,104.81,104.62,104.65,23296.0,104.8,104.81,104.62,104.65,23296.0
2017-11-30 13:05:00,104.68,104.69,104.57,104.6,11531.0,104.68,104.69,104.57,104.6,11531.0
2017-11-30 13:10:00,104.61,104.62,104.48,104.49,11403.0,104.61,104.62,104.48,104.49,11403.0
2017-11-30 13:15:00,104.49,104.61,104.47,104.48,11466.0,104.49,104.61,104.47,104.48,11466.0
2017-11-30 13:20:00,104.49,104.61,104.46,104.59,9317.0,104.49,104.61,104.46,104.59,9317.0
2017-11-30 13:25:00,104.59,104.76,104.59,104.65,8831.0,104.59,104.76,104.59,104.65,8831.0
2017-11-30 13:30:00,104.67,104.69,104.57,104.59,30503.0,104.67,104.69,104.57,104.59,30503.0
2017-11-30 13:35:00,104.59,104.59,104.43,104.44,12958.0,104.59,104.59,104.43,104.44,12958.0
2017-11-30 13:40:00,104.48,104.57,104.45,104.53,6670.0,104.48,104.57,104.45,104.53,6670.0
2017-11-30 13:45:00,104.56,104.56,104.43,104.49,12794.0,104.56,104.56,104.43,104.49,12794.0
2017-11-30 13:50:00,104.45,104.45,104.27,104.3,7645.0,104.45,104.45,104.27,104.3,7645.0
2017-11-30 13:55:00,104.3,104.45,104.3,104.37,20849.0,104.3,104.45,104.3,104.37,20849.0
2017-11-30 14:00:00,104.37,104.57,104.36,104.57,10274.0,104.37,104.57,104.36,104.57,10274.0
2017-11-30 14:05:00,104.57,104.62,104.22,104.27,16227.0,104.57,104.62,104.22,104.27,16227.0
2017-11-30 14:10:00,104.23,104.26,104.17,104.2,9701.0,104.23,104.26,104.17,104.2,9701.0
2017-11-30 14:15:00,104.2,104.28,104.16,104.25,18327.0,104.2,104.28,104.16,104.25,18327.0
2017-11-30 14:20:00,104.26,104.29,104.12,104.12,13986.0,104.26,104.29,104.12,104.12,13986.0
2017-11-30 14:25:00,104.18,104.22,104.04,104.08,13744.0,104.18,104.22,104.04,104.08,13744.0
2017-11-30 14:30:00,104.12,104.12,104.01,104.07,13154.0,104.12,104.12,104.01,104.07,13154.0
2017-11-30 14:35:00,104.05,104.08,103.83,103.83,13484.0,104.05,104.08,103.83,103.83,13484.0
2017-11-30 14:40:00,103.86,103.98,103.86,103.9,15833.0,103.86,103.98,103.86,103.9,15833.0
2017-11-30 14:45:00,103.92,104.05,103.9,103.95,15998.0,103.92,104.05,103.9,103.95,15998.0
2017-11-30 14:50:00,103.98,104.1,103.96,103.96,15144.0,103.98,104.1,103.96,103.96,15144.0
2017-11-30 14:55:00,103.96,104.09,103.93,104.01,16073.0,103.96,104.09,103.93,104.01,16073.0
2017-11-30 15:00:00,104.03,104.05,103.88,103.89,17543.0,104.03,104.05,103.88,103.89,17543.0
2017-11-30 15:05:00,103.87,103.94,103.77,103.77,18430.0,103.87,103.94,103.77,103.77,18430.0
2017-11-30 15:10:00,103.79,103.81,103.69,103.72,21076.0,103.79,103.81,103.69,103.72,21076.0
2017-11-30 15:15:00,103.74,103.77,103.71,103.72,20943.0,103.74,103.77,103.71,103.72,20943.0
2017-11-30 15:20:00,103.72,103.75,103.6,103.67,30552.0,103.72,103.75,103.6,103.67,30552.0
2017-11-30 15:25:00,103.66,103.66,103.58,103.64,18202.0,103.66,103.66,103.58,103.64,18202.0
2017-11-30 15:30:00,103.66,103.68,103.56,103.58,22638.0,103.66,103.68,103.56,103.58,22638.0
2017-11-30 15:35:00,103.58,103.66,103.37,103.4,30126.0,103.58,103.66,103.37,103.4,30126.0
2017-11-30 15:40:00,103.39,103.54,103.38,103.47,36390.0,103.39,103.54,103.38,103.47,36390.0
2017-11-30 15:45:00,103.46,103.72,103.45,103.66,40654.0,103.46,103.72,103.45,103.66,40654.0
2017-11-30 15:50:00,103.66,103.68,102.99,103.0,190097.0,103.66,103.68,102.99,103.0,190097.0
2017-11-30 15:55:00,103.0,103.08,102.65,102.72,305899.0,103.0,103.08,102.65,102.72,305899.0
2017-12-01 09:30:00,101.82,102.55,101.12,102.21,157804.0,101.82,102.55,101.12,102.21,157804.0
2017-12-01 09:35:00,102.21,102.4,101.81,102.35,53150.0,102.21,102.4,101.81,102.35,53150.0
2017-12-01 09:40:00,102.31,102.97,102.2,102.68,18308.0,102.31,102.97,102.2,102.68,18308.0
2017-12-01 09:45:00,102.7,103.04,102.49,102.99,25858.0,102.7,103.04,102.49,102.99,25858.0
2017-12-01 09:50:00,102.93,103.18,102.62,103.18,19964.0,102.93,103.18,102.62,103.18,19964.0
2017-12-01 09:55:00,103.11,103.44,103.11,103.2,20387.0,103.11,103.44,103.11,103.2,20387.0
2017-12-01 10:00:00,103.2,103.46,102.94,103.04,26724.0,103.2,103.46,102.94,103.04,26724.0
2017-12-01 10:05:00,103.04,103.79,103.01,103.54,36645.0,103.04,103.79,103.01,103.54,36645.0
2017-12-01 10:10:00,103.58,103.91,103.58,103.71,21334.0,103.58,103.91,103.58,103.71,21334.0
2017-12-01 10:15:00,103.72,103.87,103.59,103.63,17100.0,103.72,103.87,103.59,103.63,17100.0
2017-12-01 10:20:00,103.59,103.73,102.98,102.98,31871.0,103.59,103.73,102.98,102.98,31871.0
2017-12-01 10:25:00,102.97,103.02,102.72,102.76,22147.0,102.97,103.02,102.72,102.76,22147.0
2017-12-01 10:30:00,102.89,103.27,102.87,103.01,37861.0,102.89,103.27,102.87,103.01,37861.0
2017-12-01 10:35:00,103.04,103.45,102.97,103.01,14400.0,103.04,103.45,102.97,103.01,14400.0
2017-12-01 10:40:00,103.03,103.26,102.98,103.13,15300.0,103.03,103.26,102.98,103.13,15300.0
2017-12-01 10:45:00,103.16,103.42,103.1,103.42,26836.0,103.16,103.42,103.1,103.42,26836.0
2017-12-01 10:50:00,103.43,103.63,103.22,103.22,46209.0,103.43,103.63,103.22,103.22,46209.0
2017-12-01 10:55:00,103.2,103.29,102.97,102.97,16308.0,103.2,103.29,102.97,102.97,16308.0
2017-12-01 11:00:00,102.97,102.98,102.67,102.67,21548.0,102.97,102.98,102.67,102.67,21548.0
2017-12-01 11:05:00,102.68,102.74,102.01,102.24,32519.0,102.68,102.74,102.01,102.24,32519.0
2017-12-01 11:10:00,102.29,102.35,101.25,101.56,31958.0,102.29,102.35,101.25,101.56,31958.0
2017-12-01 11:15:00,101.56,102.2,101.4,102.03,50697.0,101.56,102.2,101.4,102.03,50697.0
2017-12-01 11:20:00,102.03,102.04,101.24,101.24,53091.0,102.03,102.04,101.24,101.24,53091.0
2017-12-01 11:25:00,101.28,101.55,100.89,100.89,42821.0,101.28,101.55,100.89,100.89,42821.0
2017-12-01 11:30:00,101.03,101.8,100.78,101.63,41236.0,101.03,101.8,100.78,101.63,41236.0
2017-12-01 11:35:00,101.85,101.85,101.26,101.42,39832.0,101.85,101.85,101.26,101.42,39832.0
2017-12-01 11:40:00,101.5,101.51,101.15,101.3,29780.0,101.5,101.51,101.15,101.3,29780.0
2017-12-01 11:45:00,101.23,101.23,100.8,100.84,39525.0,101.23,101.23,100.8,100.84,39525.0
2017-12-01 11:50:00,100.75,101.44,100.64,101.21,13684.0,100.75,101.44,100.64,101.21,13684.0
2017-12-01 11:55:00,101.33,101.99,101.05,101.84,24080.0,101.33,101.99,101.05,101.84,24080.0
2017-12-01 12:00:00,101.93,102.27,101.88,101.98,12970.0,101.93,102.27,101.88,101.98,12970.0
2017-12-01 12:05:00,101.94,102.17,101.84,102.06,29137.0,101.94,102.17,101.84,102.06,29137.0
2017-12-01 12:10:00,102.06,102.06,101.88,101.95,16852.0,102.06,102.06,101.88,101.95,16852.0
2017-12-01 12:15:00,102.05,102.61,102.0,102.0,30142.0,102.05,102.61,102.0,102.0,30142.0
2017-12-01 12:20:00,102.14,102.58,102.14,102.58,6188.0,102.14,102.58,102.14,102.58,6188.0
2017-12-01 12:25:00,102.58,102.58,102.32,102.34,8367.0,102.58,102.58,102.32,102.34,8367.0
2017-12-01 12:30:00,102.36,102.51,102.22,102.31,7647.0,102.36,102.51,102.22,102.31,7647.0
2017-12-01 12:35:00,102.27,102.51,102.19,102.33,8744.0,102.27,102.51,102.19,102.33,8744.0
2017-12-01 12:40:00,102.24,102.47,102.15,102.44,10824.0,102.24,102.47,102.15,102.44,10824.0
2017-12-01 12:45:00,102.36,102.97,102.36,102.7,6806.0,102.36,102.97,102.36,102.7,6806.0
2017-12-01 12:50:00,102.78,102.82,102.47,102.47,4018.0,102.78,102.82,102.47,102.47,4018.0
2017-12-01 12:55:00,102.53,102.72,102.46,102.56,12478.0,102.53,102.72,102.46,102.56,12478.0
2017-12-01 13:00:00,102.57,102.73,102.33,102.33,7868.0,102.57,102.73,102.33,102.33,7868.0
2017-12-01 13:05:00,102.34,102.34,102.16,102.21,10285.0,102.34,102.34,102.16,102.21,10285.0
2017-12-01 13:10:00,102.23,102.45,102.18,102.41,18610.0,102.23,102.45,102.18,102.41,18610.0
2017-12-01 13:15:00,102.43,102.62,102.4,102.55,5700.0,102.43,102.62,102.4,102.55,5700.0
2017-12-01 13:20:00,102.53,102.66,102.39,102.52,8130.0,102.53,102.66,102.39,102.52,8130.0
2017-12-01 13:25:00,102.56,102.61,102.45,102.46,4139.0,102.56,102.61,102.45,102.46,4139.0
2017-12-01 13:30:00,102.58,102.81,102.48,102.78,7346.0,102.58,102.81,102.48,102.78,7346.0
2017-12-01 13:35:00,102.74,102.87,102.68,102.86,15094.0,102.74,102.87,102.68,102.86,15094.0
2017-12-01 13:40:00,102.87,102.87,102.59,102.62,8938.0,102.87,102.87,102.59,102.62,8938.0
2017-12-01 13:45:00,102.65,102.86,102.45,102.85,11045.0,102.65,102.86,102.45,102.85,11045.0
2017-12-01 13:50:00,102.83,102.83,102.5,102.66,14847.0,102.83,102.83,102.5,102.66,14847.0
2017-12-01 13:55:00,102.64,102.72,102.52,102.52,8017.0,102.64,102.72,102.52,102.52,8017.0
2017-12-01 14:00:00,102.52,102.77,102.5,102.66,9772.0,102.52,102.77,102.5,102.66,9772.0
2017-12-01 14:05:00,102.69,102.71,102.5,102.53,16375.0,102.69,102.71,102.5,102.53,16375.0
2017-12-01 14:10:00,102.5,102.67,102.5,102.65,6215.0,102.5,102.67,102.5,102.65,6215.0
2017-12-01 14:15:00,102.6,102.74,102.57,102.62,10695.0,102.6,102.74,102.57,102.62,10695.0
2017-12-01 14:20:00,102.62,102.73,102.44,102.49,16101.0,102.62,102.73,102.44,102.49,16101.0
2017-12-01 14:25:00,102.47,102.6,102.45,102.51,13397.0,102.47,102.6,102.45,102.51,13397.0
2017-12-01 14:30:00,102.45,102.55,102.44,102.5,10363.0,102.45,102.55,102.44,102.5,10363.0
2017-12-01 14:35:00,102.52,102.54,102.38,102.41,9610.0,102.52,102.54,102.38,102.41,9610.0
2017-12-01 14:40:00,102.41,102.41,102.29,102.31,11762.0,102.41,102.41,102.29,102.31,11762.0
2017-12-01 14:45:00,102.3,102.31,102.16,102.29,15366.0,102.3,102.31,102.16,102.29,15366.0
2017-12-01 14:50:00,102.29,102.37,102.21,102.37,17550.0,102.29,102.37,102.21,102.37,17550.0
2017-12-01 14:55:00,102.37,102.42,102.23,102.27,22782.0,102.37,102.42,102.23,102.27,22782.0
2017-12-01 15:00:00,102.27,102.4,102.15,102.33,18370.0,102.27,102.4,102.15,102.33,18370.0
2017-12-01 15:05:00,102.32,102.52,102.24,102.51,14759.0,102.32,102.52,102.24,102.51,14759.0
2017-12-01 15:10:00,102.51,102.6,102.5,102.58,24477.0,102.51,102.6,102.5,102.58,24477.0
2017-12-01 15:15:00,102.57,102.73,102.56,102.6,22316.0,102.57,102.73,102.56,102.6,22316.0
2017-12-01 15:20:00,102.62,102.69,102.57,102.61,18851.0,102.62,102.69,102.57,102.61,18851.0
2017-12-01 15:25:00,102.62,102.69,102.53,102.69,22804.0,102.62,102.69,102.53,102.69,22804.0
2017-12-01 15:30:00,102.68,102.72,102.61,102.65,16067.0,102.68,102.72,102.61,102.65,16067.0
2017-12-01 15:35:00,102.66,102.83,102.66,102.83,16513.0,102.66,102.83,102.66,102.83,16513.0
2017-12-01 15:40:00,102.83,103.02,102.82,102.95,27506.0,102.83,103.02,102.82,102.95,27506.0
2017-12-01 15:45:00,102.95,102.96,102.76,102.78,31652.0,102.95,102.96,102.76,102.78,31652.0
2017-12-01 15:50:00,102.78,103.08,102.78,103.02,53773.0,102.78,103.08,102.78,103.02,53773.0
2017-12-01 15:55:00,103.04,103.13,102.96,102.97,101806.0,103.04,103.13,102.96,102.97,101806.0
2017-12-04 09:30:00,104.49,105.7,104.41,105.3,150930.0,104.49,105.7,104.41,105.3,150930.0
2017-12-04 09:35:00,105.3,105.45,104.84,105.2,31051.0,105.3,105.45,104.84,105.2,31051.0
2017-12-04 09:40:00,105.19,106.2,105.12,106.09,72292.0,105.19,106.2,105.12,106.09,72292.0
2017-12-04 09:45:00,106.07,106.18,105.66,105.86,34850.0,106.07,106.18,105.66,105.86,34850.0
2017-12-04 09:50:00,105.92,106.49,105.68,106.49,56700.0,105.92,106.49,105.68,106.49,56700.0
2017-12-04 09:55:00,106.47,106.76,106.38,106.66,48906.0,106.47,106.76,106.38,106.66,48906.0
2017-12-04 10:00:00,106.66,106.66,106.17,106.41,70118.0,106.66,106.66,106.17,106.41,70118.0
2017-12-04 10:05:00,106.35,106.41,106.09,106.17,52264.0,106.35,106.41,106.09,106.17,52264.0
2017-12-04 10:10:00,106.15,106.44,106.0,106.16,34514.0,106.15,106.44,106.0,106.16,34514.0
2017-12-04 10:15:00,106.17,106.65,106.09,106.6,37019.0,106.17,106.65,106.09,106.6,37019.0
2017-12-04 10:20:00,106.55,107.06,106.45,107.0,64505.0,106.55,107.06,106.45,107.0,64505.0
2017-12-04 10:25:00,106.93,106.99,106.67,106.85,78452.0,106.93,106.99,106.67,106.85,78452.0
2017-12-04 10:30:00,106.83,106.85,106.55,106.58,52879.0,106.83,106.85,106.55,106.58,52879.0
2017-12-04 10:35:00,106.64,106.65,106.25,106.53,11137.0,106.64,106.65,106.25,106.53,11137.0
2017-12-04 10:40:00,106.47,106.56,106.25,106.33,13375.0,106.47,106.56,106.25,106.33,13375.0
2017-12-04 10:45:00,106.28,106.37,105.96,106.12,72538.0,106.28,106.37,105.96,106.12,72538.0
2017-12-04 10:50:00,106.21,106.31,106.11,106.26,32786.0,106.21,106.31,106.11,106.26,32786.0
2017-12-04 10:55:00,106.29,106.88,106.29,106.79,30340.0,106.29,106.88,106.29,106.79,30340.0
2017-12-04 11:00:00,106.73,106.77,106.25,106.26,28464.0,106.73,106.77,106.25,106.26,28464.0
2017-12-04 11:05:00,106.26,106.36,106.21,106.31,20366.0,106.26,106.36,106.21,106.31,20366.0
2017-12-04 11:10:00,106.32,106.48,106.23,106.48,9132.0,106.32,106.48,106.23,106.48,9132.0
2017-12-04 11:15:00,106.47,106.61,106.31,106.47,16579.0,106.47,106.61,106.31,106.47,16579.0
2017-12-04 11:20:00,106.47,106.63,106.32,106.62,12302.0,106.47,106.63,106.32,106.62,12302.0
2017-12-04 11:25:00,106.62,106.73,106.46,106.6,16438.0,106.62,106.73,106.46,106.6,16438.0
2017-12-04 11:30:00,106.65,106.76,106.57,106.64,7285.0,106.65,106.76,106.57,106.64,7285.0
2017-12-04 11:35:00,106.64,106.9,106.61,106.75,18672.0,106.64,106.9,106.61,106.75,18672.0
2017-12-04 11:40:00,106.75,106.87,106.71,106.72,13793.0,106.75,106.87,106.71,106.72,13793.0
2017-12-04 11:45:00,106.72,106.75,106.39,106.45,14097.0,106.72,106.75,106.39,106.45,14097.0
2017-12-04 11:50:00,106.45,106.49,106.14,106.19,9951.0,106.45,106.49,106.14,106.19,9951.0
2017-12-04 11:55:00,106.14,106.52,106.13,106.52,9568.0,106.14,106.52,106.13,106.52,9568.0
2017-12-04 12:00:00,106.52,106.7,106.27,106.7,14854.0,106.52,106.7,106.27,106.7,14854.0
2017-12-04 12:05:00,106.59,106.61,106.34,106.34,5520.0,106.59,106.61,106.34,106.34,5520.0
2017-12-04 12:10:00,106.38,106.59,106.38,106.56,7498.0,106.38,106.59,106.38,106.56,7498.0
2017-12-04 12:15:00,106.55,106.58,106.39,106.46,8496.0,106.55,106.58,106.39,106.46,8496.0
2017-12-04 12:20:00,106.53,106.6,106.46,106.56,8004.0,106.53,106.6,106.46,106.56,8004.0
2017-12-04 12:25:00,106.52,106.55,106.44,106.44,51900.0,106.52,106.55,106.44,106.44,51900.0
2017-12-04 12:30:00,106.52,106.54,106.36,106.36,10470.0,106.52,106.54,106.36,106.36,10470.0
2017-12-04 12:35:00,106.4,106.4,106.18,106.35,7600.0,106.4,106.4,106.18,106.35,7600.0
2017-12-04 12:40:00,106.34,106.41,106.2,106.2,11804.0,106.34,106.41,106.2,106.2,11804.0
2017-12-04 12:45:00,106.18,106.25,106.14,106.23,7028.0,106.18,106.25,106.14,106.23,7028.0
2017-12-04 12:50:00,106.26,106.28,106.12,106.14,38700.0,106.26,106.28,106.12,106.14,38700.0
2017-12-04 12:55:00,106.1,106.23,106.04,106.2,5568.0,106.1,106.23,106.04,106.2,5568.0
2017-12-04 13:00:00,106.18,106.19,105.95,105.98,18174.0,106.18,106.19,105.95,105.98,18174.0
2017-12-04 13:05:00,105.98,105.98,105.65,105.82,46075.0,105.98,105.98,105.65,105.82,46075.0
2017-12-04 13:10:00,105.79,105.84,105.69,105.84,14114.0,105.79,105.84,105.69,105.84,14114.0
2017-12-04 13:15:00,105.82,105.84,105.72,105.76,20817.0,105.82,105.84,105.72,105.76,20817.0
2017-12-04 13:20:00,105.74,106.01,105.74,106.0,21895.0,105.74,106.01,105.74,106.0,21895.0
2017-12-04 13:25:00,106.0,106.01,105.95,105.98,13327.0,106.0,106.01,105.95,105.98,13327.0
2017-12-04 13:30:00,106.0,106.08,105.87,106.08,25264.0,106.0,106.08,105.87,106.08,25264.0
2017-12-04 13:35:00,106.11,106.34,106.1,106.24,15339.0,106.11,106.34,106.1,106.24,15339.0
2017-12-04 13:40:00,106.24,106.36,106.17,106.31,8555.0,106.24,106.36,106.17,106.31,8555.0
2017-12-04 13:45:00,106.26,106.48,106.26,106.38,7250.0,106.26,106.48,106.26,106.38,7250.0
2017-12-04 13:50:00,106.36,106.5,106.36,106.42,6068.0,106.36,106.5,106.36,106.42,6068.0
2017-12-04 13:55:00,106.41,106.51,106.36,106.36,5900.0,106.41,106.51,106.36,106.36,5900.0
2017-12-04 14:00:00,106.36,106.4,106.24,106.3,10036.0,106.36,106.4,106.24,106.3,10036.0
2017-12-04 14:05:00,106.29,106.41,106.26,106.33,10501.0,106.29,106.41,106.26,106.33,10501.0
2017-12-04 14:10:00,106.32,106.45,106.15,106.15,7900.0,106.32,106.45,106.15,106.15,7900.0
2017-12-04 14:15:00,106.18,106.42,106.17,106.42,10610.0,106.18,106.42,106.17,106.42,10610.0
2017-12-04 14:20:00,106.39,106.46,106.28,106.42,11310.0,106.39,106.46,106.28,106.42,11310.0
2017-12-04 14:25:00,106.45,106.47,106.32,106.34,10624.0,106.45,106.47,106.32,106.34,10624.0
2017-12-04 14:30:00,106.32,106.33,106.24,106.26,4949.0,106.32,106.33,106.24,106.26,4949.0
2017-12-04 14:35:00,106.27,106.52,106.25,106.5,17113.0,106.27,106.52,106.25,106.5,17113.0
2017-12-04 14:40:00,106.51,106.52,106.44,106.45,11663.0,106.51,106.52,106.44,106.45,11663.0
2017-12-04 14:45:00,106.47,106.56,106.45,106.52,13967.0,106.47,106.56,106.45,106.52,13967.0
2017-12-04 14:50:00,106.54,106.73,106.49,106.73,14377.0,106.54,106.73,106.49,106.73,14377.0
2017-12-04 14:55:00,106.7,106.74,106.61,106.64,20600.0,106.7,106.74,106.61,106.64,20600.0
2017-12-04 15:00:00,106.65,106.81,106.55,106.79,23058.0,106.65,106.81,106.55,106.79,23058.0
2017-12-04 15:05:00,106.77,106.9,106.75,106.84,39372.0,106.77,106.9,106.75,106.84,39372.0
2017-12-04 15:10:00,106.81,106.99,106.79,106.94,34560.0,106.81,106.99,106.79,106.94,34560.0
2017-12-04 15:15:00,106.95,106.95,106.84,106.9,16247.0,106.95,106.95,106.84,106.9,16247.0
2017-12-04 15:20:00,106.91,107.1,106.89,107.1,33994.0,106.91,107.1,106.89,107.1,33994.0
2017-12-04 15:25:00,107.1,107.11,106.74,106.8,21859.0,107.1,107.11,106.74,106.8,21859.0
2017-12-04 15:30:00,106.78,106.84,106.69,106.8,29536.0,106.78,106.84,106.69,106.8,29536.0
2017-12-04 15:35:00,106.78,106.8,106.46,106.46,31191.0,106.78,106.8,106.46,106.46,31191.0
2017-12-04 15:40:00,106.48,106.6,106.46,106.51,54791.0,106.48,106.6,106.46,106.51,54791.0
2017-12-04 15:45:00,106.5,106.51,106.35,106.41,46307.0,106.5,106.51,106.35,106.41,46307.0
2017-12-04 15:50:00,106.39,106.51,106.25,106.49,78212.0,106.39,106.51,106.25,106.49,78212.0
2017-12-04 15:55:00,106.5,106.5,106.36,106.37,118644.0,106.5,106.5,106.36,106.37,118644.0
2017-12-05 09:30:00,106.85,106.94,105.77,105.77,65975.0,106.85,106.94,105.77,105.77,65975.0
2017-12-05 09:35:00,105.79,106.17,105.56,105.71,23489.0,105.79,106.17,105.56,105.71,23489.0
2017-12-05 09:40:00,105.72,105.72,105.09,105.22,94497.0,105.72,105.72,105.09,105.22,94497.0
2017-12-05 09:45:00,105.25,105.33,104.78,105.26,220001.0,105.25,105.33,104.78,105.26,220001.0
2017-12-05 09:50:00,105.25,105.43,105.07,105.18,66587.0,105.25,105.43,105.07,105.18,66587.0
2017-12-05 09:55:00,105.24,105.3,105.11,105.22,22502.0,105.24,105.3,105.11,105.22,22502.0
2017-12-05 10:00:00,105.25,105.44,105.18,105.37,16818.0,105.25,105.44,105.18,105.37,16818.0
2017-12-05 10:05:00,105.38,105.4,105.15,105.31,12909.0,105.38,105.4,105.15,105.31,12909.0
2017-12-05 10:10:00,105.35,105.91,105.31,105.89,33339.0,105.35,105.91,105.31,105.89,33339.0
2017-12-05 10:15:00,105.89,105.99,105.85,105.99,13219.0,105.89,105.99,105.85,105.99,13219.0
2017-12-05 10:20:00,105.96,106.25,105.8,105.85,27825.0,105.96,106.25,105.8,105.85,27825.0
2017-12-05 10:25:00,105.88,105.88,105.56,105.74,11687.0,105.88,105.88,105.56,105.74,11687.0
2017-12-05 10:30:00,105.71,105.92,105.66,105.74,6397.0,105.71,105.92,105.66,105.74,6397.0
2017-12-05 10:35:00,105.74,105.9,105.72,105.86,11837.0,105.74,105.9,105.72,105.86,11837.0
2017-12-05 10:40:00,105.88,105.98,105.67,105.79,10681.0,105.88,105.98,105.67,105.79,10681.0
2017-12-05 10:45:00,105.78,105.86,105.66,105.79,9278.0,105.78,105.86,105.66,105.79,9278.0
2017-12-05 10:50:00,105.8,105.94,105.6,105.6,8042.0,105.8,105.94,105.6,105.6,8042.0
2017-12-05 10:55:00,105.66,105.76,105.57,105.75,11213.0,105.66,105.76,105.57,105.75,11213.0
2017-12-05 11:00:00,105.74,106.16,105.74,106.16,26101.0,105.74,106.16,105.74,106.16,26101.0
2017-12-05 11:05:00,106.13,106.31,106.0,106.05,8484.0,106.13,106.31,106.0,106.05,8484.0
2017-12-05 11:10:00,106.08,106.15,105.89,106.15,9068.0,106.08,106.15,105.89,106.15,9068.0
2017-12-05 11:15:00,106.07,106.36,105.97,106.24,13296.0,106.07,106.36,105.97,106.24,13296.0
2017-12-05 11:20:00,106.24,106.32,106.23,106.31,2372.0,106.24,106.32,106.23,106.31,2372.0
2017-12-05 11:25:00,106.28,106.48,106.27,106.48,6039.0,106.28,106.48,106.27,106.48,6039.0
2017-12-05 11:30:00,106.5,106.75,106.42,106.68,9974.0,106.5,106.75,106.42,106.68,9974.0
2017-12-05 11:35:00,106.71,106.71,106.5,106.62,19130.0,106.71,106.71,106.5,106.62,19130.0
2017-12-05 11:40:00,106.64,106.65,106.49,106.63,3662.0,106.64,106.65,106.49,106.63,3662.0
2017-12-05 11:45:00,106.57,106.57,106.36,106.37,4720.0,106.57,106.57,106.36,106.37,4720.0
2017-12-05 11:50:00,106.42,106.55,106.36,106.55,5739.0,106.42,106.55,106.36,106.55,5739.0
2017-12-05 11:55:00,106.55,106.62,106.39,106.39,6774.0,106.55,106.62,106.39,106.39,6774.0
2017-12-05 12:00:00,106.42,106.52,106.34,106.47,6100.0,106.42,106.52,106.34,106.47,6100.0
2017-12-05 12:05:00,106.45,106.45,106.4,106.43,3600.0,106.45,106.45,106.4,106.43,3600.0
2017-12-05 12:10:00,106.39,106.45,106.3,106.3,3940.0,106.39,106.45,106.3,106.3,3940.0
2017-12-05 12:15:00,106.33,106.4,106.22,106.32,2560.0,106.33,106.4,106.22,106.32,2560.0
2017-12-05 12:20:00,106.31,106.31,106.14,106.16,8200.0,106.31,106.31,106.14,106.16,8200.0
2017-12-05 12:25:00,106.23,106.35,106.22,106.26,6442.0,106.23,106.35,106.22,106.26,6442.0
2017-12-05 12:30:00,106.28,106.37,106.23,106.37,5531.0,106.28,106.37,106.23,106.37,5531.0
2017-12-05 12:35:00,106.38,106.41,106.17,106.3,2500.0,106.38,106.41,106.17,106.3,2500.0
2017-12-05 12:40:00,106.27,106.35,106.2,106.34,2200.0,106.27,106.35,106.2,106.34,2200.0
2017-12-05 12:45:00,106.35,106.4,106.21,106.36,3495.0,106.35,106.4,106.21,106.36,3495.0
2017-12-05 12:50:00,106.37,106.42,106.28,106.28,3500.0,106.37,106.42,106.28,106.28,3500.0
2017-12-05 12:55:00,106.21,106.38,106.2,106.38,5595.0,106.21,106.38,106.2,106.38,5595.0
2017-12-05 13:00:00,106.39,106.47,106.34,106.4,4940.0,106.39,106.47,106.34,106.4,4940.0
2017-12-05 13:05:00,106.34,106.36,106.28,106.34,2948.0,106.34,106.36,106.28,106.34,2948.0
2017-12-05 13:10:00,106.38,106.4,106.3,106.38,5485.0,106.38,106.4,106.3,106.38,5485.0
2017-12-05 13:15:00,106.4,106.42,106.28,106.29,3712.0,106.4,106.42,106.28,106.29,3712.0
2017-12-05 13:20:00,106.33,106.39,106.29,106.39,6275.0,106.33,106.39,106.29,106.39,6275.0
2017-12-05 13:25:00,106.39,106.44,106.28,106.39,7812.0,106.39,106.44,106.28,106.39,7812.0
2017-12-05 13:30:00,106.39,106.42,106.33,106.33,2725.0,106.39,106.42,106.33,106.33,2725.0
2017-12-05 13:35:00,106.36,106.53,106.32,106.45,8627.0,106.36,106.53,106.32,106.45,8627.0
2017-12-05 13:40:00,106.49,106.57,106.42,106.44,4780.0,106.49,106.57,106.42,106.44,4780.0
2017-12-05 13:45:00,106.47,106.56,106.44,106.46,3900.0,106.47,106.56,106.44,106.46,3900.0
2017-12-05 13:50:00,106.49,106.51,106.38,106.46,7558.0,106.49,106.51,106.38,106.46,7558.0
2017-12-05 13:55:00,106.45,106.53,106.39,106.52,2400.0,106.45,106.53,106.39,106.52,2400.0
2017-12-05 14:00:00,106.51,106.51,106.36,106.36,7907.0,106.51,106.51,106.36,106.36,7907.0
2017-12-05 14:05:00,106.44,106.47,106.34,106.39,8762.0,106.44,106.47,106.34,106.39,8762.0
2017-12-05 14:10:00,106.38,106.39,106.24,106.24,9024.0,106.38,106.39,106.24,106.24,9024.0
2017-12-05 14:15:00,106.22,106.22,106.05,106.05,9299.0,106.22,106.22,106.05,106.05,9299.0
2017-12-05 14:20:00,106.03,106.14,105.99,106.08,11812.0,106.03,106.14,105.99,106.08,11812.0
2017-12-05 14:25:00,106.12,106.17,106.08,106.08,3200.0,106.12,106.17,106.08,106.08,3200.0
2017-12-05 14:30:00,106.07,106.1,105.95,105.99,7452.0,106.07,106.1,105.95,105.99,7452.0
2017-12-05 14:35:00,105.99,106.01,105.9,105.99,37756.0,105.99,106.01,105.9,105.99,37756.0
2017-12-05 14:40:00,105.93,106.12,105.93,106.1,11285.0,105.93,106.12,105.93,106.1,11285.0
2017-12-05 14:45:00,106.1,106.29,106.05,106.24,11255.0,106.1,106.29,106.05,106.24,11255.0
2017-12-05 14:50:00,106.18,106.22,106.1,106.2,9752.0,106.18,106.22,106.1,106.2,9752.0
2017-12-05 14:55:00,106.16,106.19,106.08,106.08,22445.0,106.16,106.19,106.08,106.08,22445.0
2017-12-05 15:00:00,106.13,106.16,105.95,105.95,17423.0,106.13,106.16,105.95,105.95,17423.0
2017-12-05 15:05:00,105.94,106.12,105.9,106.0,10447.0,105.94,106.12,105.9,106.0,10447.0
2017-12-05 15:10:00,105.99,106.14,105.95,106.08,31865.0,105.99,106.14,105.95,106.08,31865.0
2017-12-05 15:15:00,106.08,106.14,105.95,105.99,7321.0,106.08,106.14,105.95,105.99,7321.0
2017-12-05 15:20:00,105.99,106.03,105.93,105.99,16685.0,105.99,106.03,105.93,105.99,16685.0
2017-12-05 15:25:00,105.99,106.11,105.96,106.07,12275.0,105.99,106.11,105.96,106.07,12275.0
2017-12-05 15:30:00,106.09,106.09,105.95,105.99,10796.0,106.09,106.09,105.95,105.99,10796.0
2017-12-05 15:35:00,105.99,106.04,105.82,105.82,16300.0,105.99,106.04,105.82,105.82,16300.0
2017-12-05 15:40:00,105.82,106.08,105.82,106.02,114782.0,105.82,106.08,105.82,106.02,114782.0
2017-12-05 15:45:00,105.99,106.05,105.88,105.9,33417.0,105.99,106.05,105.88,105.9,33417.0
2017-12-05 15:50:00,105.91,105.98,105.86,105.93,75168.0,105.91,105.98,105.86,105.93,75168.0
2017-12-05 15:55:00,105.94,106.02,105.87,105.89,114424.0,105.94,106.02,105.87,105.89,114424.0
2017-12-06 09:30:00,106.19,106.5,105.63,105.89,36285.0,106.19,106.5,105.63,105.89,36285.0
2017-12-06 09:35:00,105.9,106.08,105.47,105.7,20135.0,105.9,106.08,105.47,105.7,20135.0
2017-12-06 09:40:00,105.7,105.84,105.17,105.72,26323.0,105.7,105.84,105.17,105.72,26323.0
2017-12-06 09:45:00,105.84,106.02,105.71,106.02,48313.0,105.84,106.02,105.71,106.02,48313.0
2017-12-06 09:50:00,105.93,106.28,105.91,106.02,20050.0,105.93,106.28,105.91,106.02,20050.0
2017-12-06 09:55:00,106.02,106.31,106.0,106.31,21026.0,106.02,106.31,106.0,106.31,21026.0
2017-12-06 10:00:00,106.34,106.34,106.14,106.26,7875.0,106.34,106.34,106.14,106.26,7875.0
2017-12-06 10:05:00,106.27,106.35,106.1,106.3,25391.0,106.27,106.35,106.1,106.3,25391.0
2017-12-06 10:10:00,106.36,106.42,106.17,106.24,16854.0,106.36,106.42,106.17,106.24,16854.0
2017-12-06 10:15:00,106.23,106.23,105.74,105.74,11824.0,106.23,106.23,105.74,105.74,11824.0
2017-12-06 10:20:00,105.76,105.81,105.6,105.73,16435.0,105.76,105.81,105.6,105.73,16435.0
2017-12-06 10:25:00,105.74,106.15,105.74,105.76,21968.0,105.74,106.15,105.74,105.76,21968.0
2017-12-06 10:30:00,105.77,106.05,105.77,105.96,12020.0,105.77,106.05,105.77,105.96,12020.0
2017-12-06 10:35:00,105.99,106.2,105.93,106.05,13419.0,105.99,106.2,105.93,106.05,13419.0
2017-12-06 10:40:00,106.05,106.1,105.8,105.86,19892.0,106.05,106.1,105.8,105.86,19892.0
2017-12-06 10:45:00,105.84,105.99,105.59,105.92,20486.0,105.84,105.99,105.59,105.92,20486.0
2017-12-06 10:50:00,105.92,106.18,105.91,105.98,17724.0,105.92,106.18,105.91,105.98,17724.0
2017-12-06 10:55:00,105.96,106.31,105.96,106.31,13422.0,105.96,106.31,105.96,106.31,13422.0
2017-12-06 11:00:00,106.37,106.37,106.14,106.34,9201.0,106.37,106.37,106.14,106.34,9201.0
2017-12-06 11:05:00,106.34,106.35,106.2,106.35,8659.0,106.34,106.35,106.2,106.35,8659.0
2017-12-06 11:10:00,106.32,106.45,106.26,106.41,21303.0,106.32,106.45,106.26,106.41,21303.0
2017-12-06 11:15:00,106.37,106.42,106.19,106.21,17722.0,106.37,106.42,106.19,106.21,17722.0
2017-12-06 11:20:00,106.22,106.27,106.03,106.12,6623.0,106.22,106.27,106.03,106.12,6623.0
2017-12-06 11:25:00,106.13,106.26,106.06,106.2,9228.0,106.13,106.26,106.06,106.2,9228.0
2017-12-06 11:30:00,106.22,106.22,106.03,106.03,8778.0,106.22,106.22,106.03,106.03,8778.0
2017-12-06 11:35:00,106.0,106.17,105.9,106.17,15772.0,106.0,106.17,105.9,106.17,15772.0
2017-12-06 11:40:00,106.2,106.34,106.09,106.33,8007.0,106.2,106.34,106.09,106.33,8007.0
2017-12-06 11:45:00,106.27,106.32,106.21,106.31,5980.0,106.27,106.32,106.21,106.31,5980.0
2017-12-06 11:50:00,106.35,106.44,106.29,106.36,7245.0,106.35,106.44,106.29,106.36,7245.0
2017-12-06 11:55:00,106.35,106.35,106.15,106.21,25168.0,106.35,106.35,106.15,106.21,25168.0
2017-12-06 12:00:00,106.26,106.26,106.14,106.18,4823.0,106.26,106.26,106.14,106.18,4823.0
2017-12-06 12:05:00,106.17,106.29,106.16,106.26,12248.0,106.17,106.29,106.16,106.26,12248.0
2017-12-06 12:10:00,106.29,106.29,106.15,106.2,7800.0,106.29,106.29,106.15,106.2,7800.0
2017-12-06 12:15:00,106.2,106.26,106.03,106.04,20789.0,106.2,106.26,106.03,106.04,20789.0
2017-12-06 12:20:00,106.04,106.04,105.82,105.84,5987.0,106.04,106.04,105.82,105.84,5987.0
2017-12-06 12:25:00,105.84,105.93,105.64,105.91,19637.0,105.84,105.93,105.64,105.91,19637.0
2017-12-06 12:30:00,105.96,106.18,105.92,106.18,8107.0,105.96,106.18,105.92,106.18,8107.0
2017-12-06 12:35:00,106.18,106.2,105.93,105.93,9412.0,106.18,106.2,105.93,105.93,9412.0
2017-12-06 12:40:00,105.95,105.95,105.82,105.85,10546.0,105.95,105.95,105.82,105.85,10546.0
2017-12-06 12:45:00,105.88,105.98,105.86,105.98,2900.0,105.88,105.98,105.86,105.98,2900.0
2017-12-06 12:50:00,105.92,105.94,105.8,105.8,159763.0,105.92,105.94,105.8,105.8,159763.0
2017-12-06 12:55:00,105.8,105.81,105.65,105.65,4044.0,105.8,105.81,105.65,105.65,4044.0
2017-12-06 13:00:00,105.7,105.85,105.69,105.73,13421.0,105.7,105.85,105.69,105.73,13421.0
2017-12-06 13:05:00,105.75,105.8,105.73,105.79,4300.0,105.75,105.8,105.73,105.79,4300.0
2017-12-06 13:10:00,105.72,105.79,105.65,105.79,54819.0,105.72,105.79,105.65,105.79,54819.0
2017-12-06 13:15:00,105.81,106.08,105.81,106.01,26643.0,105.81,106.08,105.81,106.01,26643.0
2017-12-06 13:20:00,106.07,106.24,106.02,106.22,12567.0,106.07,106.24,106.02,106.22,12567.0
2017-12-06 13:25:00,106.25,106.39,106.25,106.38,22493.0,106.25,106.39,106.25,106.38,22493.0
2017-12-06 13:30:00,106.38,106.39,106.24,106.39,10197.0,106.38,106.39,106.24,106.39,10197.0
2017-12-06 13:35:00,106.33,106.42,106.29,106.38,6635.0,106.33,106.42,106.29,106.38,6635.0
2017-12-06 13:40:00,106.44,106.46,106.21,106.21,9354.0,106.44,106.46,106.21,106.21,9354.0
2017-12-06 13:45:00,106.18,106.45,106.17,106.44,8266.0,106.18,106.45,106.17,106.44,8266.0
2017-12-06 13:50:00,106.43,106.52,106.38,106.44,7093.0,106.43,106.52,106.38,106.44,7093.0
2017-12-06 13:55:00,106.42,106.5,106.34,106.42,37670.0,106.42,106.5,106.34,106.42,37670.0
2017-12-06 14:00:00,106.42,106.45,106.35,106.4,20698.0,106.42,106.45,106.35,106.4,20698.0
2017-12-06 14:05:00,106.42,106.42,106.2,106.2,14312.0,106.42,106.42,106.2,106.2,14312.0
2017-12-06 14:10:00,106.21,106.22,105.93,105.97,7615.0,106.21,106.22,105.93,105.97,7615.0
2017-12-06 14:15:00,105.95,106.13,105.95,106.11,11038.0,105.95,106.13,105.95,106.11,11038.0
2017-12-06 14:20:00,106.16,106.25,106.05,106.2,10501.0,106.16,106.25,106.05,106.2,10501.0
2017-12-06 14:25:00,106.13,106.14,105.99,106.02,10325.0,106.13,106.14,105.99,106.02,10325.0
2017-12-06 14:30:00,105.98,105.98,105.87,105.87,8945.0,105.98,105.98,105.87,105.87,8945.0
2017-12-06 14:35:00,105.87,105.99,105.85,105.99,18959.0,105.87,105.99,105.85,105.99,18959.0
2017-12-06 14:40:00,106.01,106.12,105.93,106.1,21694.0,106.01,106.12,105.93,106.1,21694.0
2017-12-06 14:45:00,106.12,106.16,106.0,106.0,10650.0,106.12,106.16,106.0,106.0,10650.0
2017-12-06 14:50:00,106.02,106.02,105.97,106.01,8682.0,106.02,106.02,105.97,106.01,8682.0
2017-12-06 14:55:00,105.98,106.07,105.96,105.99,13525.0,105.98,106.07,105.96,105.99,13525.0
2017-12-06 15:00:00,105.99,106.01,105.94,105.99,6537.0,105.99,106.01,105.94,105.99,6537.0
2017-12-06 15:05:00,105.96,106.01,105.95,105.96,12160.0,105.96,106.01,105.95,105.96,12160.0
2017-12-06 15:10:00,105.96,105.99,105.74,105.74,17606.0,105.96,105.99,105.74,105.74,17606.0
2017-12-06 15:15:00,105.76,105.87,105.7,105.86,9581.0,105.76,105.87,105.7,105.86,9581.0
2017-12-06 15:20:00,105.89,105.92,105.7,105.81,28555.0,105.89,105.92,105.7,105.81,28555.0
2017-12-06 15:25:00,105.81,105.88,105.77,105.84,9642.0,105.81,105.88,105.77,105.84,9642.0
2017-12-06 15:30:00,105.85,105.91,105.74,105.75,29237.0,105.85,105.91,105.74,105.75,29237.0
2017-12-06 15:35:00,105.73,105.87,105.73,105.73,22330.0,105.73,105.87,105.73,105.73,22330.0
2017-12-06 15:40:00,105.75,105.82,105.74,105.81,34913.0,105.75,105.82,105.74,105.81,34913.0
2017-12-06 15:45:00,105.81,105.86,105.66,105.71,43416.0,105.81,105.86,105.66,105.71,43416.0
2017-12-06 15:50:00,105.71,105.71,105.5,105.51,55948.0,105.71,105.71,105.5,105.51,55948.0
2017-12-06 15:55:00,105.51,105.61,105.51,105.52,118242.0,105.51,105.61,105.51,105.52,118242.0
2017-12-07 09:30:00,108.06,108.06,106.14,106.73,176723.0,108.06,108.06,106.14,106.73,176723.0
2017-12-07 09:35:00,106.75,106.79,106.27,106.54,20390.0,106.75,106.79,106.27,106.54,20390.0
2017-12-07 09:40:00,106.5,107.27,106.43,107.25,21726.0,106.5,107.27,106.43,107.25,21726.0
2017-12-07 09:45:00,107.18,107.32,106.98,107.18,58585.0,107.18,107.32,106.98,107.18,58585.0
2017-12-07 09:50:00,107.18,107.51,107.06,107.07,31456.0,107.18,107.51,107.06,107.07,31456.0
2017-12-07 09:55:00,107.03,107.62,107.03,107.53,33555.0,107.03,107.62,107.03,107.53,33555.0
2017-12-07 10:00:00,107.51,107.83,107.32,107.33,35322.0,107.51,107.83,107.32,107.33,35322.0
2017-12-07 10:05:00,107.24,107.5,107.2,107.22,33031.0,107.24,107.5,107.2,107.22,33031.0
2017-12-07 10:10:00,107.25,107.27,106.76,106.9,34914.0,107.25,107.27,106.76,106.9,34914.0
2017-12-07 10:15:00,106.82,107.38,106.77,107.17,18274.0,106.82,107.38,106.77,107.17,18274.0
2017-12-07 10:20:00,107.15,107.6,107.15,107.21,16660.0,107.15,107.6,107.15,107.21,16660.0
2017-12-07 10:25:00,107.21,107.26,106.81,106.82,21700.0,107.21,107.26,106.81,106.82,21700.0
2017-12-07 10:30:00,106.88,107.65,106.88,107.64,22196.0,106.88,107.65,106.88,107.64,22196.0
2017-12-07 10:35:00,107.65,107.9,107.42,107.85,19322.0,107.65,107.9,107.42,107.85,19322.0
2017-12-07 10:40:00,107.87,108.07,107.61,107.71,41096.0,107.87,108.07,107.61,107.71,41096.0
2017-12-07 10:45:00,107.68,107.98,107.55,107.64,29579.0,107.68,107.98,107.55,107.64,29579.0
2017-12-07 10:50:00,107.66,107.71,107.45,107.45,24671.0,107.66,107.71,107.45,107.45,24671.0
2017-12-07 10:55:00,107.45,107.73,107.43,107.68,17642.0,107.45,107.73,107.43,107.68,17642.0
2017-12-07 11:00:00,107.71,108.0,107.71,107.81,11937.0,107.71,108.0,107.71,107.81,11937.0
2017-12-07 11:05:00,107.77,108.05,107.68,107.69,24703.0,107.77,108.05,107.68,107.69,24703.0
2017-12-07 11:10:00,107.74,107.92,107.66,107.77,21981.0,107.74,107.92,107.66,107.77,21981.0
2017-12-07 11:15:00,107.77,108.01,107.77,107.85,30199.0,107.77,108.01,107.77,107.85,30199.0
2017-12-07 11:20:00,107.9,107.91,107.62,107.62,23612.0,107.9,107.91,107.62,107.62,23612.0
2017-12-07 11:25:00,107.65,107.69,107.45,107.51,10616.0,107.65,107.69,107.45,107.51,10616.0
2017-12-07 11:30:00,107.48,107.76,107.47,107.7,20041.0,107.48,107.76,107.47,107.7,20041.0
2017-12-07 11:35:00,107.68,107.68,107.52,107.53,5500.0,107.68,107.68,107.52,107.53,5500.0
2017-12-07 11:40:00,107.54,107.62,107.38,107.46,8757.0,107.54,107.62,107.38,107.46,8757.0
2017-12-07 11:45:00,107.43,107.52,107.25,107.25,14582.0,107.43,107.52,107.25,107.25,14582.0
2017-12-07 11:50:00,107.25,107.5,107.25,107.47,8210.0,107.25,107.5,107.25,107.47,8210.0
2017-12-07 11:55:00,107.46,107.47,107.29,107.29,10247.0,107.46,107.47,107.29,107.29,10247.0
2017-12-07 12:00:00,107.33,107.56,107.31,107.46,10368.0,107.33,107.56,107.31,107.46,10368.0
2017-12-07 12:05:00,107.46,107.53,107.35,107.53,8900.0,107.46,107.53,107.35,107.53,8900.0
2017-12-07 12:10:00,107.5,107.67,107.48,107.48,9172.0,107.5,107.67,107.48,107.48,9172.0
2017-12-07 12:15:00,107.46,107.52,107.42,107.51,4619.0,107.46,107.52,107.42,107.51,4619.0
2017-12-07 12:20:00,107.48,107.48,107.19,107.23,6853.0,107.48,107.48,107.19,107.23,6853.0
2017-12-07 12:25:00,107.24,107.44,107.23,107.43,7641.0,107.24,107.44,107.23,107.43,7641.0
2017-12-07 12:30:00,107.44,107.51,107.33,107.47,11389.0,107.44,107.51,107.33,107.47,11389.0
2017-12-07 12:35:00,107.39,107.53,107.34,107.42,8857.0,107.39,107.53,107.34,107.42,8857.0
2017-12-07 12:40:00,107.42,107.51,107.23,107.23,10203.0,107.42,107.51,107.23,107.23,10203.0
2017-12-07 12:45:00,107.23,107.23,107.04,107.22,9934.0,107.23,107.23,107.04,107.22,9934.0
2017-12-07 12:50:00,107.19,107.19,107.01,107.05,10534.0,107.19,107.19,107.01,107.05,10534.0
2017-12-07 12:55:00,107.04,107.23,107.0,107.18,10741.0,107.04,107.23,107.0,107.18,10741.0
2017-12-07 13:00:00,107.25,107.25,107.06,107.11,7666.0,107.25,107.25,107.06,107.11,7666.0
2017-12-07 13:05:00,107.1,107.2,106.97,107.09,12020.0,107.1,107.2,106.97,107.09,12020.0
2017-12-07 13:10:00,107.12,107.17,106.93,106.93,10705.0,107.12,107.17,106.93,106.93,10705.0
2017-12-07 13:15:00,106.93,107.07,106.85,106.87,9778.0,106.93,107.07,106.85,106.87,9778.0
2017-12-07 13:20:00,106.93,107.02,106.88,106.9,12223.0,106.93,107.02,106.88,106.9,12223.0
2017-12-07 13:25:00,106.93,106.98,106.81,106.81,12348.0,106.93,106.98,106.81,106.81,12348.0
2017-12-07 13:30:00,106.83,106.83,106.57,106.62,13188.0,106.83,106.83,106.57,106.62,13188.0
2017-12-07 13:35:00,106.64,106.82,106.63,106.63,21579.0,106.64,106.82,106.63,106.63,21579.0
2017-12-07 13:40:00,106.66,106.85,106.66,106.79,11671.0,106.66,106.85,106.66,106.79,11671.0
2017-12-07 13:45:00,106.74,106.76,106.6,106.62,13554.0,106.74,106.76,106.6,106.62,13554.0
2017-12-07 13:50:00,106.64,106.79,106.5,106.55,36280.0,106.64,106.79,106.5,106.55,36280.0
2017-12-07 13:55:00,106.53,106.67,106.39,106.67,24649.0,106.53,106.67,106.39,106.67,24649.0
2017-12-07 14:00:00,106.69,106.7,106.54,106.67,12247.0,106.69,106.7,106.54,106.67,12247.0
2017-12-07 14:05:00,106.68,106.68,106.56,106.67,22536.0,106.68,106.68,106.56,106.67,22536.0
2017-12-07 14:10:00,106.7,106.77,106.67,106.75,12307.0,106.7,106.77,106.67,106.75,12307.0
2017-12-07 14:15:00,106.77,106.9,106.74,106.78,7800.0,106.77,106.9,106.74,106.78,7800.0
2017-12-07 14:20:00,106.8,106.96,106.79,106.89,10398.0,106.8,106.96,106.79,106.89,10398.0
2017-12-07 14:25:00,106.86,107.0,106.81,106.9,21001.0,106.86,107.0,106.81,106.9,21001.0
2017-12-07 14:30:00,106.91,107.1,106.84,107.0,18767.0,106.91,107.1,106.84,107.0,18767.0
2017-12-07 14:35:00,107.02,107.13,106.81,106.81,13524.0,107.02,107.13,106.81,106.81,13524.0
2017-12-07 14:40:00,106.81,107.14,106.81,107.03,14081.0,106.81,107.14,106.81,107.03,14081.0
2017-12-07 14:45:00,106.99,107.06,106.94,107.01,12372.0,106.99,107.06,106.94,107.01,12372.0
2017-12-07 14:50:00,107.0,107.18,107.0,107.04,13554.0,107.0,107.18,107.0,107.04,13554.0
2017-12-07 14:55:00,107.01,107.26,107.01,107.22,12747.0,107.01,107.26,107.01,107.22,12747.0
2017-12-07 15:00:00,107.17,107.19,106.9,106.9,10552.0,107.17,107.19,106.9,106.9,10552.0
2017-12-07 15:05:00,106.87,106.96,106.8,106.85,8360.0,106.87,106.96,106.8,106.85,8360.0
2017-12-07 15:10:00,106.85,106.94,106.8,106.91,16383.0,106.85,106.94,106.8,106.91,16383.0
2017-12-07 15:15:00,106.91,106.96,106.89,106.96,12967.0,106.91,106.96,106.89,106.96,12967.0
2017-12-07 15:20:00,106.96,107.03,106.9,106.98,16529.0,106.96,107.03,106.9,106.98,16529.0
2017-12-07 15:25:00,107.0,107.05,106.97,107.02,13380.0,107.0,107.05,106.97,107.02,13380.0
2017-12-07 15:30:00,107.02,107.11,107.02,107.07,18931.0,107.02,107.11,107.02,107.07,18931.0
2017-12-07 15:35:00,107.06,107.19,107.05,107.19,26593.0,107.06,107.19,107.05,107.19,26593.0
2017-12-07 15:40:00,107.18,107.23,107.08,107.19,25244.0,107.18,107.23,107.08,107.19,25244.0
2017-12-07 15:45:00,107.17,107.21,107.09,107.13,33812.0,107.17,107.21,107.09,107.13,33812.0
2017-12-07 15:50:00,107.11,107.14,107.01,107.1,80372.0,107.11,107.14,107.01,107.1,80372.0
2017-12-07 15:55:00,107.1,107.35,107.09,107.31,116351.0,107.1,107.35,107.09,107.31,116351.0
2017-12-08 09:30:00,107.58,108.0,107.17,107.25,23695.0,107.58,108.0,107.17,107.25,23695.0
2017-12-08 09:35:00,107.25,107.61,107.23,107.41,9502.0,107.25,107.61,107.23,107.41,9502.0
2017-12-08 09:40:00,107.47,107.74,107.44,107.57,9875.0,107.47,107.74,107.44,107.57,9875.0
2017-12-08 09:45:00,107.57,107.65,107.18,107.52,17971.0,107.57,107.65,107.18,107.52,17971.0
2017-12-08 09:50:00,107.47,108.0,107.47,107.83,15963.0,107.47,108.0,107.47,107.83,15963.0
2017-12-08 09:55:00,107.87,108.0,107.66,107.94,10448.0,107.87,108.0,107.66,107.94,10448.0
2017-12-08 10:00:00,108.02,108.02,107.45,107.52,8727.0,108.02,108.02,107.45,107.52,8727.0
2017-12-08 10:05:00,107.52,107.69,107.36,107.68,34967.0,107.52,107.69,107.36,107.68,34967.0
2017-12-08 10:10:00,107.72,107.85,107.63,107.79,23996.0,107.72,107.85,107.63,107.79,23996.0
2017-12-08 10:15:00,107.84,107.84,107.67,107.74,6489.0,107.84,107.84,107.67,107.74,6489.0
2017-12-08 10:20:00,107.72,108.1,107.71,108.1,11144.0,107.72,108.1,107.71,108.1,11144.0
2017-12-08 10:25:00,108.1,108.17,107.91,107.98,18679.0,108.1,108.17,107.91,107.98,18679.0
2017-12-08 10:30:00,107.93,108.06,107.91,107.91,16538.0,107.93,108.06,107.91,107.91,16538.0
2017-12-08 10:35:00,107.9,108.12,107.76,108.12,43343.0,107.9,108.12,107.76,108.12,43343.0
2017-12-08 10:40:00,108.03,108.09,107.98,108.06,18087.0,108.03,108.09,107.98,108.06,18087.0
2017-12-08 10:45:00,108.07,108.07,107.87,108.01,14585.0,108.07,108.07,107.87,108.01,14585.0
2017-12-08 10:50:00,108.0,108.07,107.94,108.02,8845.0,108.0,108.07,107.94,108.02,8845.0
2017-12-08 10:55:00,107.98,108.08,107.91,108.02,12794.0,107.98,108.08,107.91,108.02,12794.0
2017-12-08 11:00:00,108.05,108.3,108.05,108.19,13215.0,108.05,108.3,108.05,108.19,13215.0
2017-12-08 11:05:00,108.2,108.26,108.12,108.12,12771.0,108.2,108.26,108.12,108.12,12771.0
2017-12-08 11:10:00,108.11,108.21,108.07,108.11,13621.0,108.11,108.21,108.07,108.11,13621.0
2017-12-08 11:15:00,108.08,108.15,107.88,108.14,24481.0,108.08,108.15,107.88,108.14,24481.0
2017-12-08 11:20:00,108.14,108.21,108.09,108.16,4689.0,108.14,108.21,108.09,108.16,4689.0
2017-12-08 11:25:00,108.22,108.26,108.0,108.05,13211.0,108.22,108.26,108.0,108.05,13211.0
2017-12-08 11:30:00,108.09,108.18,107.97,108.02,13790.0,108.09,108.18,107.97,108.02,13790.0
2017-12-08 11:35:00,108.0,108.18,108.0,108.18,12709.0,108.0,108.18,108.0,108.18,12709.0
2017-12-08 11:40:00,108.16,108.2,108.07,108.11,5136.0,108.16,108.2,108.07,108.11,5136.0
2017-12-08 11:45:00,108.11,108.21,108.02,108.15,8819.0,108.11,108.21,108.02,108.15,8819.0
2017-12-08 11:50:00,108.14,108.15,108.05,108.1,11777.0,108.14,108.15,108.05,108.1,11777.0
2017-12-08 11:55:00,108.12,108.27,108.1,108.18,11242.0,108.12,108.27,108.1,108.18,11242.0
2017-12-08 12:00:00,108.21,108.48,108.21,108.36,21918.0,108.21,108.48,108.21,108.36,21918.0
2017-12-08 12:05:00,108.34,108.45,108.27,108.45,12082.0,108.34,108.45,108.27,108.45,12082.0
2017-12-08 12:10:00,108.45,108.45,108.32,108.4,7337.0,108.45,108.45,108.32,108.4,7337.0
2017-12-08 12:15:00,108.41,108.63,108.39,108.46,18263.0,108.41,108.63,108.39,108.46,18263.0
2017-12-08 12:20:00,108.46,108.52,108.43,108.52,4323.0,108.46,108.52,108.43,108.52,4323.0
2017-12-08 12:25:00,108.48,108.54,108.38,108.41,9622.0,108.48,108.54,108.38,108.41,9622.0
2017-12-08 12:30:00,108.43,108.61,108.43,108.57,3150.0,108.43,108.61,108.43,108.57,3150.0
2017-12-08 12:35:00,108.51,108.58,108.47,108.54,5012.0,108.51,108.58,108.47,108.54,5012.0
2017-12-08 12:40:00,108.53,108.61,108.5,108.61,7096.0,108.53,108.61,108.5,108.61,7096.0
2017-12-08 12:45:00,108.62,108.7,108.44,108.46,18406.0,108.62,108.7,108.44,108.46,18406.0
2017-12-08 12:50:00,108.46,108.57,108.45,108.56,4920.0,108.46,108.57,108.45,108.56,4920.0
2017-12-08 12:55:00,108.58,108.58,108.38,108.38,10512.0,108.58,108.58,108.38,108.38,10512.0
2017-12-08 13:00:00,108.39,108.46,108.32,108.36,6650.0,108.39,108.46,108.32,108.36,6650.0
2017-12-08 13:05:00,108.33,108.41,108.33,108.34,23178.0,108.33,108.41,108.33,108.34,23178.0
2017-12-08 13:10:00,108.34,108.56,108.34,108.4,10093.0,108.34,108.56,108.34,108.4,10093.0
2017-12-08 13:15:00,108.39,108.39,108.24,108.34,10198.0,108.39,108.39,108.24,108.34,10198.0
2017-12-08 13:20:00,108.34,108.45,108.33,108.38,14052.0,108.34,108.45,108.33,108.38,14052.0
2017-12-08 13:25:00,108.35,108.45,108.32,108.34,9031.0,108.35,108.45,108.32,108.34,9031.0
2017-12-08 13:30:00,108.37,108.38,108.22,108.26,4800.0,108.37,108.38,108.22,108.26,4800.0
2017-12-08 13:35:00,108.23,108.36,108.23,108.36,8972.0,108.23,108.36,108.23,108.36,8972.0
2017-12-08 13:40:00,108.38,108.44,108.21,108.21,32207.0,108.38,108.44,108.21,108.21,32207.0
2017-12-08 13:45:00,108.18,108.24,108.14,108.17,26806.0,108.18,108.24,108.14,108.17,26806.0
2017-12-08 13:50:00,108.17,108.19,108.04,108.04,8631.0,108.17,108.19,108.04,108.04,8631.0
2017-12-08 13:55:00,108.04,108.09,107.98,108.04,34637.0,108.04,108.09,107.98,108.04,34637.0
2017-12-08 14:00:00,108.03,108.06,107.99,108.01,31105.0,108.03,108.06,107.99,108.01,31105.0
2017-12-08 14:05:00,107.98,108.07,107.98,108.05,56127.0,107.98,108.07,107.98,108.05,56127.0
2017-12-08 14:10:00,108.05,108.14,107.99,107.99,54243.0,108.05,108.14,107.99,107.99,54243.0
2017-12-08 14:15:00,107.99,108.05,107.85,107.92,58639.0,107.99,108.05,107.85,107.92,58639.0
2017-12-08 14:20:00,107.93,108.18,107.91,108.18,32838.0,107.93,108.18,107.91,108.18,32838.0
2017-12-08 14:25:00,108.18,108.35,108.13,108.22,14274.0,108.18,108.35,108.13,108.22,14274.0
2017-12-08 14:30:00,108.2,108.22,108.05,108.1,11021.0,108.2,108.22,108.05,108.1,11021.0
2017-12-08 14:35:00,108.09,108.16,108.05,108.16,11175.0,108.09,108.16,108.05,108.16,11175.0
2017-12-08 14:40:00,108.14,108.14,108.02,108.04,18217.0,108.14,108.14,108.02,108.04,18217.0
2017-12-08 14:45:00,108.06,108.16,108.05,108.05,9880.0,108.06,108.16,108.05,108.05,9880.0
2017-12-08 14:50:00,108.07,108.13,108.04,108.08,11099.0,108.07,108.13,108.04,108.08,11099.0
2017-12-08 14:55:00,108.09,108.19,108.02,108.16,15462.0,108.09,108.19,108.02,108.16,15462.0
2017-12-08 15:00:00,108.16,108.19,108.08,108.15,8461.0,108.16,108.19,108.08,108.15,8461.0
2017-12-08 15:05:00,108.13,108.26,108.09,108.19,15157.0,108.13,108.26,108.09,108.19,15157.0
2017-12-08 15:10:00,108.19,108.23,108.14,108.14,16602.0,108.19,108.23,108.14,108.14,16602.0
2017-12-08 15:15:00,108.15,108.17,108.11,108.16,17252.0,108.15,108.17,108.11,108.16,17252.0
2017-12-08 15:20:00,108.13,108.21,108.13,108.2,21020.0,108.13,108.21,108.13,108.2,21020.0
2017-12-08 15:25:00,108.2,108.21,108.13,108.17,17043.0,108.2,108.21,108.13,108.17,17043.0
2017-12-08 15:30:00,108.17,108.19,108.11,108.12,30160.0,108.17,108.19,108.11,108.12,30160.0
2017-12-08 15:35:00,108.11,108.2,108.07,108.19,22546.0,108.11,108.2,108.07,108.19,22546.0
2017-12-08 15:40:00,108.19,108.37,108.16,108.31,42345.0,108.19,108.37,108.16,108.31,42345.0
2017-12-08 15:45:00,108.31,108.55,108.27,108.54,71227.0,108.31,108.55,108.27,108.54,71227.0
2017-12-08 15:50:00,108.54,108.9,108.54,108.88,156012.0,108.54,108.9,108.54,108.88,156012.0
2017-12-08 15:55:00,108.87,108.87,108.63,108.66,185373.0,108.87,108.87,108.63,108.66,185373.0
2017-12-11 09:30:00,108.67,108.69,107.63,107.63,48663.0,108.67,108.69,107.63,107.63,48663.0
2017-12-11 09:35:00,107.73,107.73,107.19,107.26,47049.0,107.73,107.73,107.19,107.26,47049.0
2017-12-11 09:40:00,107.29,107.72,107.26,107.54,38172.0,107.29,107.72,107.26,107.54,38172.0
2017-12-11 09:45:00,107.49,107.77,107.28,107.38,27959.0,107.49,107.77,107.28,107.38,27959.0
2017-12-11 09:50:00,107.38,107.69,107.34,107.69,42044.0,107.38,107.69,107.34,107.69,42044.0
2017-12-11 09:55:00,107.73,107.74,107.16,107.43,20143.0,107.73,107.74,107.16,107.43,20143.0
2017-12-11 10:00:00,107.35,107.63,107.14,107.52,19278.0,107.35,107.63,107.14,107.52,19278.0
2017-12-11 10:05:00,107.5,107.5,107.11,107.24,35252.0,107.5,107.5,107.11,107.24,35252.0
2017-12-11 10:10:00,107.25,107.25,106.93,106.93,41071.0,107.25,107.25,106.93,106.93,41071.0
2017-12-11 10:15:00,106.93,106.96,106.56,106.71,42659.0,106.93,106.96,106.56,106.71,42659.0
2017-12-11 10:20:00,106.75,106.81,106.38,106.72,52946.0,106.75,106.81,106.38,106.72,52946.0
2017-12-11 10:25:00,106.75,106.99,106.64,106.92,18753.0,106.75,106.99,106.64,106.92,18753.0
2017-12-11 10:30:00,106.95,106.97,106.67,106.91,33880.0,106.95,106.97,106.67,106.91,33880.0
2017-12-11 10:35:00,106.89,106.98,106.67,106.9,15257.0,106.89,106.98,106.67,106.9,15257.0
2017-12-11 10:40:00,106.9,107.0,106.7,106.89,14325.0,106.9,107.0,106.7,106.89,14325.0
2017-12-11 10:45:00,106.88,106.89,106.36,106.5,40992.0,106.88,106.89,106.36,106.5,40992.0
2017-12-11 10:50:00,106.53,106.6,106.22,106.55,44211.0,106.53,106.6,106.22,106.55,44211.0
2017-12-11 10:55:00,106.55,106.64,106.39,106.47,10339.0,106.55,106.64,106.39,106.47,10339.0
2017-12-11 11:00:00,106.44,106.57,106.34,106.47,25137.0,106.44,106.57,106.34,106.47,25137.0
2017-12-11 11:05:00,106.5,106.5,105.96,105.96,114413.0,106.5,106.5,105.96,105.96,114413.0
2017-12-11 11:10:00,105.97,106.23,105.73,105.78,146968.0,105.97,106.23,105.73,105.78,146968.0
2017-12-11 11:15:00,105.73,105.88,105.71,105.8,20857.0,105.73,105.88,105.71,105.8,20857.0
2017-12-11 11:20:00,105.81,105.82,105.47,105.53,27486.0,105.81,105.82,105.47,105.53,27486.0
2017-12-11 11:25:00,105.52,105.89,105.45,105.73,31749.0,105.52,105.89,105.45,105.73,31749.0
2017-12-11 11:30:00,105.76,106.03,105.6,105.98,12094.0,105.76,106.03,105.6,105.98,12094.0
2017-12-11 11:35:00,106.01,106.29,105.89,106.29,14375.0,106.01,106.29,105.89,106.29,14375.0
2017-12-11 11:40:00,106.25,106.37,106.2,106.2,14710.0,106.25,106.37,106.2,106.2,14710.0
2017-12-11 11:45:00,106.16,106.24,106.0,106.14,7372.0,106.16,106.24,106.0,106.14,7372.0
2017-12-11 11:50:00,106.12,106.14,105.97,106.09,17232.0,106.12,106.14,105.97,106.09,17232.0
2017-12-11 11:55:00,106.07,106.35,106.03,106.35,6524.0,106.07,106.35,106.03,106.35,6524.0
2017-12-11 12:00:00,106.28,106.3,106.17,106.27,2500.0,106.28,106.3,106.17,106.27,2500.0
2017-12-11 12:05:00,106.22,106.38,106.22,106.3,12125.0,106.22,106.38,106.22,106.3,12125.0
2017-12-11 12:10:00,106.26,106.42,106.24,106.34,11880.0,106.26,106.42,106.24,106.34,11880.0
2017-12-11 12:15:00,106.31,106.4,106.26,106.39,5870.0,106.31,106.4,106.26,106.39,5870.0
2017-12-11 12:20:00,106.31,106.33,106.27,106.32,3300.0,106.31,106.33,106.27,106.32,3300.0
2017-12-11 12:25:00,106.3,106.34,106.2,106.21,10393.0,106.3,106.34,106.2,106.21,10393.0
2017-12-11 12:30:00,106.26,106.58,106.21,106.58,14215.0,106.26,106.58,106.21,106.58,14215.0
2017-12-11 12:35:00,106.56,106.82,106.48,106.82,17315.0,106.56,106.82,106.48,106.82,17315.0
2017-12-11 12:40:00,106.75,106.94,106.71,106.93,47925.0,106.75,106.94,106.71,106.93,47925.0
2017-12-11 12:45:00,106.93,106.93,106.59,106.59,11721.0,106.93,106.93,106.59,106.59,11721.0
2017-12-11 12:50:00,106.57,106.6,106.32,106.56,10320.0,106.57,106.6,106.32,106.56,10320.0
2017-12-11 12:55:00,106.52,106.52,106.4,106.4,7646.0,106.52,106.52,106.4,106.4,7646.0
2017-12-11 13:00:00,106.4,106.61,106.3,106.34,8019.0,106.4,106.61,106.3,106.34,8019.0
2017-12-11 13:05:00,106.31,106.39,106.27,106.31,2400.0,106.31,106.39,106.27,106.31,2400.0
2017-12-11 13:10:00,106.38,106.4,106.15,106.16,2900.0,106.38,106.4,106.15,106.16,2900.0
2017-12-11 13:15:00,106.15,106.23,106.06,106.08,12866.0,106.15,106.23,106.06,106.08,12866.0
2017-12-11 13:20:00,106.08,106.14,106.01,106.1,9660.0,106.08,106.14,106.01,106.1,9660.0
2017-12-11 13:25:00,106.1,106.37,106.1,106.29,10194.0,106.1,106.37,106.1,106.29,10194.0
2017-12-11 13:30:00,106.24,106.28,106.18,106.23,7769.0,106.24,106.28,106.18,106.23,7769.0
2017-12-11 13:35:00,106.24,106.4,106.22,106.36,3150.0,106.24,106.4,106.22,106.36,3150.0
2017-12-11 13:40:00,106.39,106.48,106.35,106.35,4970.0,106.39,106.48,106.35,106.35,4970.0
2017-12-11 13:45:00,106.35,106.42,106.33,106.33,4078.0,106.35,106.42,106.33,106.33,4078.0
2017-12-11 13:50:00,106.33,106.4,106.18,106.34,17863.0,106.33,106.4,106.18,106.34,17863.0
2017-12-11 13:55:00,106.3,106.4,106.22,106.29,13240.0,106.3,106.4,106.22,106.29,13240.0
2017-12-11 14:00:00,106.31,106.5,106.31,106.45,11638.0,106.31,106.5,106.31,106.45,11638.0
2017-12-11 14:05:00,106.43,106.54,106.4,106.43,10540.0,106.43,106.54,106.4,106.43,10540.0
2017-12-11 14:10:00,106.46,106.48,106.4,106.45,8769.0,106.46,106.48,106.4,106.45,8769.0
2017-12-11 14:15:00,106.48,106.5,106.37,106.41,13059.0,106.48,106.5,106.37,106.41,13059.0
2017-12-11 14:20:00,106.4,106.4,106.25,106.29,6000.0,106.4,106.4,106.25,106.29,6000.0
2017-12-11 14:25:00,106.34,106.38,106.27,106.27,5434.0,106.34,106.38,106.27,106.27,5434.0
2017-12-11 14:30:00,106.22,106.24,106.1,106.1,7501.0,106.22,106.24,106.1,106.1,7501.0
2017-12-11 14:35:00,106.09,106.3,106.08,106.23,15563.0,106.09,106.3,106.08,106.23,15563.0
2017-12-11 14:40:00,106.26,106.3,106.16,106.16,13645.0,106.26,106.3,106.16,106.16,13645.0
2017-12-11 14:45:00,106.18,106.36,106.18,106.24,7536.0,106.18,106.36,106.18,106.24,7536.0
2017-12-11 14:50:00,106.23,106.28,106.16,106.16,16325.0,106.23,106.28,106.16,106.16,16325.0
2017-12-11 14:55:00,106.18,106.32,106.17,106.3,12441.0,106.18,106.32,106.17,106.3,12441.0
2017-12-11 15:00:00,106.3,106.49,106.26,106.45,14005.0,106.3,106.49,106.26,106.45,14005.0
2017-12-11 15:05:00,106.47,106.74,106.46,106.62,21663.0,106.47,106.74,106.46,106.62,21663.0
2017-12-11 15:10:00,106.64,106.7,106.54,106.7,20106.0,106.64,106.7,106.54,106.7,20106.0
2017-12-11 15:15:00,106.7,106.81,106.63,106.78,22928.0,106.7,106.81,106.63,106.78,22928.0
2017-12-11 15:20:00,106.8,106.85,106.64,106.72,33775.0,106.8,106.85,106.64,106.72,33775.0
2017-12-11 15:25:00,106.69,106.82,106.69,106.73,20939.0,106.69,106.82,106.69,106.73,20939.0
2017-12-11 15:30:00,106.71,106.88,106.7,106.83,29801.0,106.71,106.88,106.7,106.83,29801.0
2017-12-11 15:35:00,106.81,106.81,106.69,106.81,29887.0,106.81,106.81,106.69,106.81,29887.0
2017-12-11 15:40:00,106.81,106.89,106.78,106.83,34822.0,106.81,106.89,106.78,106.83,34822.0
2017-12-11 15:45:00,106.85,107.04,106.84,107.03,48132.0,106.85,107.04,106.84,107.03,48132.0
2017-12-11 15:50:00,107.07,107.08,106.96,107.03,72041.0,107.07,107.08,106.96,107.03,72041.0
2017-12-11 15:55:00,107.02,107.21,107.02,107.05,131062.0,107.02,107.21,107.02,107.05,131062.0
2017-12-12 09:30:00,107.58,109.0,107.33,107.61,64746.0,107.58,109.0,107.33,107.61,64746.0
2017-12-12 09:35:00,107.75,107.76,107.32,107.67,29418.0,107.75,107.76,107.32,107.67,29418.0
2017-12-12 09:40:00,107.75,107.8,107.05,107.16,26698.0,107.75,107.8,107.05,107.16,26698.0
2017-12-12 09:45:00,107.12,107.16,106.92,107.06,40627.0,107.12,107.16,106.92,107.06,40627.0
2017-12-12 09:50:00,107.08,107.42,106.91,107.05,24276.0,107.08,107.42,106.91,107.05,24276.0
2017-12-12 09:55:00,107.11,107.36,107.08,107.28,30201.0,107.11,107.36,107.08,107.28,30201.0
2017-12-12 10:00:00,107.27,107.34,106.98,107.14,29260.0,107.27,107.34,106.98,107.14,29260.0
2017-12-12 10:05:00,107.2,107.55,107.2,107.28,10493.0,107.2,107.55,107.2,107.28,10493.0
2017-12-12 10:10:00,107.27,107.57,107.22,107.53,11657.0,107.27,107.57,107.22,107.53,11657.0
2017-12-12 10:15:00,107.48,107.84,107.48,107.82,28829.0,107.48,107.84,107.48,107.82,28829.0
2017-12-12 10:20:00,107.83,108.02,107.78,107.96,35876.0,107.83,108.02,107.78,107.96,35876.0
2017-12-12 10:25:00,107.91,107.91,107.72,107.87,4267.0,107.91,107.91,107.72,107.87,4267.0
2017-12-12 10:30:00,107.9,107.9,107.54,107.58,9699.0,107.9,107.9,107.54,107.58,9699.0
2017-12-12 10:35:00,107.64,107.67,107.32,107.33,8713.0,107.64,107.67,107.32,107.33,8713.0
2017-12-12 10:40:00,107.35,107.59,107.35,107.45,11210.0,107.35,107.59,107.35,107.45,11210.0
2017-12-12 10:45:00,107.41,107.46,107.35,107.37,7864.0,107.41,107.46,107.35,107.37,7864.0
2017-12-12 10:50:00,107.37,107.5,107.3,107.49,17094.0,107.37,107.5,107.3,107.49,17094.0
2017-12-12 10:55:00,107.55,107.73,107.5,107.7,5713.0,107.55,107.73,107.5,107.7,5713.0
2017-12-12 11:00:00,107.67,107.69,107.42,107.42,16529.0,107.67,107.69,107.42,107.42,16529.0
2017-12-12 11:05:00,107.48,107.65,107.46,107.48,12939.0,107.48,107.65,107.46,107.48,12939.0
2017-12-12 11:10:00,107.46,107.55,107.34,107.55,4300.0,107.46,107.55,107.34,107.55,4300.0
2017-12-12 11:15:00,107.53,107.53,107.3,107.39,14347.0,107.53,107.53,107.3,107.39,14347.0
2017-12-12 11:20:00,107.35,107.44,107.23,107.43,25666.0,107.35,107.44,107.23,107.43,25666.0
2017-12-12 11:25:00,107.48,107.69,107.28,107.39,14631.0,107.48,107.69,107.28,107.39,14631.0
2017-12-12 11:30:00,107.42,107.47,107.24,107.33,9053.0,107.42,107.47,107.24,107.33,9053.0
2017-12-12 11:35:00,107.33,107.41,107.26,107.33,40554.0,107.33,107.41,107.26,107.33,40554.0
2017-12-12 11:40:00,107.33,107.5,107.33,107.39,4855.0,107.33,107.5,107.33,107.39,4855.0
2017-12-12 11:45:00,107.39,107.46,107.13,107.13,6080.0,107.39,107.46,107.13,107.13,6080.0
2017-12-12 11:50:00,107.15,107.41,107.13,107.22,14066.0,107.15,107.41,107.13,107.22,14066.0
2017-12-12 11:55:00,107.23,107.29,107.05,107.09,9191.0,107.23,107.29,107.05,107.09,9191.0
2017-12-12 12:00:00,107.08,107.13,106.98,107.1,9997.0,107.08,107.13,106.98,107.1,9997.0
2017-12-12 12:05:00,107.09,107.25,107.04,107.08,7689.0,107.09,107.25,107.04,107.08,7689.0
2017-12-12 12:10:00,107.0,107.15,106.98,106.98,8514.0,107.0,107.15,106.98,106.98,8514.0
2017-12-12 12:15:00,106.96,107.06,106.88,106.91,43647.0,106.96,107.06,106.88,106.91,43647.0
2017-12-12 12:20:00,106.95,107.1,106.9,107.03,9348.0,106.95,107.1,106.9,107.03,9348.0
2017-12-12 12:25:00,107.05,107.09,106.75,106.81,8226.0,107.05,107.09,106.75,106.81,8226.0
2017-12-12 12:30:00,106.81,106.98,106.78,106.91,11639.0,106.81,106.98,106.78,106.91,11639.0
2017-12-12 12:35:00,106.91,107.01,106.84,106.88,8690.0,106.91,107.01,106.84,106.88,8690.0
2017-12-12 12:40:00,106.87,106.95,106.78,106.88,5139.0,106.87,106.95,106.78,106.88,5139.0
2017-12-12 12:45:00,106.88,106.9,106.8,106.86,5300.0,106.88,106.9,106.8,106.86,5300.0
2017-12-12 12:50:00,106.86,107.08,106.83,106.98,9445.0,106.86,107.08,106.83,106.98,9445.0
2017-12-12 12:55:00,107.02,107.07,106.93,106.98,6247.0,107.02,107.07,106.93,106.98,6247.0
2017-12-12 13:00:00,107.0,107.05,106.8,106.88,13378.0,107.0,107.05,106.8,106.88,13378.0
2017-12-12 13:05:00,106.89,106.98,106.77,106.98,14075.0,106.89,106.98,106.77,106.98,14075.0
2017-12-12 13:10:00,106.96,106.97,106.74,106.74,5507.0,106.96,106.97,106.74,106.74,5507.0
2017-12-12 13:15:00,106.81,106.93,106.74,106.8,5536.0,106.81,106.93,106.74,106.8,5536.0
2017-12-12 13:20:00,106.77,106.93,106.74,106.76,9134.0,106.77,106.93,106.74,106.76,9134.0
2017-12-12 13:25:00,106.76,106.88,106.72,106.78,8015.0,106.76,106.88,106.72,106.78,8015.0
2017-12-12 13:30:00,106.81,106.89,106.77,106.77,4868.0,106.81,106.89,106.77,106.77,4868.0
2017-12-12 13:35:00,106.81,107.0,106.8,107.0,16241.0,106.81,107.0,106.8,107.0,16241.0
2017-12-12 13:40:00,106.99,107.1,106.98,107.03,13047.0,106.99,107.1,106.98,107.03,13047.0
2017-12-12 13:45:00,107.03,107.08,106.99,107.05,11776.0,107.03,107.08,106.99,107.05,11776.0
2017-12-12 13:50:00,107.07,107.1,107.03,107.05,24166.0,107.07,107.1,107.03,107.05,24166.0
2017-12-12 13:55:00,107.05,107.14,107.04,107.07,13893.0,107.05,107.14,107.04,107.07,13893.0
2017-12-12 14:00:00,107.08,107.28,107.07,107.27,17884.0,107.08,107.28,107.07,107.27,17884.0
2017-12-12 14:05:00,107.29,107.31,107.18,107.25,16579.0,107.29,107.31,107.18,107.25,16579.0
2017-12-12 14:10:00,107.25,107.27,107.15,107.18,9330.0,107.25,107.27,107.15,107.18,9330.0
2017-12-12 14:15:00,107.18,107.24,107.15,107.2,13740.0,107.18,107.24,107.15,107.2,13740.0
2017-12-12 14:20:00,107.21,107.23,107.03,107.08,10718.0,107.21,107.23,107.03,107.08,10718.0
2017-12-12 14:25:00,107.04,107.14,106.9,106.94,63555.0,107.04,107.14,106.9,106.94,63555.0
2017-12-12 14:30:00,106.95,106.97,106.75,106.81,16648.0,106.95,106.97,106.75,106.81,16648.0
2017-12-12 14:35:00,106.81,107.03,106.8,106.95,20314.0,106.81,107.03,106.8,106.95,20314.0
2017-12-12 14:40:00,106.94,106.96,106.77,106.83,13340.0,106.94,106.96,106.77,106.83,13340.0
2017-12-12 14:45:00,106.83,106.86,106.71,106.85,14564.0,106.83,106.86,106.71,106.85,14564.0
2017-12-12 14:50:00,106.86,106.91,106.76,106.88,13699.0,106.86,106.91,106.76,106.88,13699.0
2017-12-12 14:55:00,106.88,106.89,106.79,106.85,13515.0,106.88,106.89,106.79,106.85,13515.0
2017-12-12 15:00:00,106.83,106.86,106.75,106.82,23717.0,106.83,106.86,106.75,106.82,23717.0
2017-12-12 15:05:00,106.83,106.84,106.73,106.77,30416.0,106.83,106.84,106.73,106.77,30416.0
2017-12-12 15:10:00,106.78,106.81,106.7,106.75,34429.0,106.78,106.81,106.7,106.75,34429.0
2017-12-12 15:15:00,106.74,106.77,106.42,106.42,40155.0,106.74,106.77,106.42,106.42,40155.0
2017-12-12 15:20:00,106.44,106.44,106.31,106.34,74206.0,106.44,106.44,106.31,106.34,74206.0
2017-12-12 15:25:00,106.34,106.47,106.32,106.45,30051.0,106.34,106.47,106.32,106.45,30051.0
2017-12-12 15:30:00,106.45,106.51,106.36,106.49,42553.0,106.45,106.51,106.36,106.49,42553.0
2017-12-12 15:35:00,106.49,106.62,106.49,106.59,46167.0,106.49,106.62,106.49,106.59,46167.0
2017-12-12 15:40:00,106.58,106.61,106.41,106.5,62057.0,106.58,106.61,106.41,106.5,62057.0
2017-12-12 15:45:00,106.49,106.49,106.28,106.4,80042.0,106.49,106.49,106.28,106.4,80042.0
2017-12-12 15:50:00,106.38,106.38,106.1,106.12,124829.0,106.38,106.38,106.1,106.12,124829.0
2017-12-12 15:55:00,106.12,106.27,106.12,106.23,161402.0,106.12,106.27,106.12,106.23,161402.0
2017-12-13 09:30:00,106.0,106.55,105.52,105.87,37886.0,106.0,106.55,105.52,105.87,37886.0
2017-12-13 09:35:00,105.74,105.98,105.4,105.91,33598.0,105.74,105.98,105.4,105.91,33598.0
2017-12-13 09:40:00,105.83,106.07,105.41,105.92,21243.0,105.83,106.07,105.41,105.92,21243.0
2017-12-13 09:45:00,105.89,106.19,105.63,105.74,19708.0,105.89,106.19,105.63,105.74,19708.0
2017-12-13 09:50:00,105.69,106.19,105.65,106.19,8665.0,105.69,106.19,105.65,106.19,8665.0
2017-12-13 09:55:00,106.12,106.16,105.9,106.16,8684.0,106.12,106.16,105.9,106.16,8684.0
2017-12-13 10:00:00,106.26,106.32,106.01,106.06,15549.0,106.26,106.32,106.01,106.06,15549.0
2017-12-13 10:05:00,105.97,106.11,105.91,105.95,17875.0,105.97,106.11,105.91,105.95,17875.0
2017-12-13 10:10:00,105.96,106.03,105.58,105.58,37735.0,105.96,106.03,105.58,105.58,37735.0
2017-12-13 10:15:00,105.6,106.09,105.6,105.94,19727.0,105.6,106.09,105.6,105.94,19727.0
2017-12-13 10:20:00,106.0,106.17,105.96,105.99,10653.0,106.0,106.17,105.96,105.99,10653.0
2017-12-13 10:25:00,105.92,106.23,105.86,106.16,13550.0,105.92,106.23,105.86,106.16,13550.0
2017-12-13 10:30:00,106.14,106.14,105.78,105.78,7581.0,106.14,106.14,105.78,105.78,7581.0
2017-12-13 10:35:00,105.76,106.03,105.75,105.9,14583.0,105.76,106.03,105.75,105.9,14583.0
2017-12-13 10:40:00,105.87,106.13,105.81,106.02,11532.0,105.87,106.13,105.81,106.02,11532.0
2017-12-13 10:45:00,106.04,106.14,105.65,105.65,7911.0,106.04,106.14,105.65,105.65,7911.0
2017-12-13 10:50:00,105.69,105.78,105.48,105.6,40197.0,105.69,105.78,105.48,105.6,40197.0
2017-12-13 10:55:00,105.59,105.65,105.35,105.52,23462.0,105.59,105.65,105.35,105.52,23462.0
2017-12-13 11:00:00,105.55,105.76,105.39,105.54,20011.0,105.55,105.76,105.39,105.54,20011.0
2017-12-13 11:05:00,105.49,105.79,105.42,105.67,11268.0,105.49,105.79,105.42,105.67,11268.0
2017-12-13 11:10:00,105.59,105.74,105.5,105.52,10690.0,105.59,105.74,105.5,105.52,10690.0
2017-12-13 11:15:00,105.56,105.69,105.51,105.51,9034.0,105.56,105.69,105.51,105.51,9034.0
2017-12-13 11:20:00,105.52,105.83,105.45,105.79,14846.0,105.52,105.83,105.45,105.79,14846.0
2017-12-13 11:25:00,105.81,105.81,105.67,105.78,12865.0,105.81,105.81,105.67,105.78,12865.0
2017-12-13 11:30:00,105.82,105.9,105.65,105.74,11519.0,105.82,105.9,105.65,105.74,11519.0
2017-12-13 11:35:00,105.75,105.77,105.58,105.63,13103.0,105.75,105.77,105.58,105.63,13103.0
2017-12-13 11:40:00,105.66,105.68,105.45,105.51,15882.0,105.66,105.68,105.45,105.51,15882.0
2017-12-13 11:45:00,105.49,105.74,105.33,105.74,18680.0,105.49,105.74,105.33,105.74,18680.0
2017-12-13 11:50:00,105.68,105.68,105.46,105.65,9400.0,105.68,105.68,105.46,105.65,9400.0
2017-12-13 11:55:00,105.61,105.76,105.52,105.67,20852.0,105.61,105.76,105.52,105.67,20852.0
2017-12-13 12:00:00,105.69,105.77,105.5,105.54,22555.0,105.69,105.77,105.5,105.54,22555.0
2017-12-13 12:05:00,105.5,105.6,105.43,105.46,11426.0,105.5,105.6,105.43,105.46,11426.0
2017-12-13 12:10:00,105.5,105.56,105.35,105.4,13218.0,105.5,105.56,105.35,105.4,13218.0
2017-12-13 12:15:00,105.37,105.45,105.26,105.28,16749.0,105.37,105.45,105.26,105.28,16749.0
2017-12-13 12:20:00,105.28,105.44,105.28,105.33,19519.0,105.28,105.44,105.28,105.33,19519.0
2017-12-13 12:25:00,105.35,105.65,105.34,105.55,11414.0,105.35,105.65,105.34,105.55,11414.0
2017-12-13 12:30:00,105.52,105.76,105.52,105.7,11930.0,105.52,105.76,105.52,105.7,11930.0
2017-12-13 12:35:00,105.67,105.78,105.6,105.63,11108.0,105.67,105.78,105.6,105.63,11108.0
2017-12-13 12:40:00,105.63,105.75,105.51,105.63,9511.0,105.63,105.75,105.51,105.63,9511.0
2017-12-13 12:45:00,105.67,105.86,105.64,105.74,16941.0,105.67,105.86,105.64,105.74,16941.0
2017-12-13 12:50:00,105.75,105.78,105.63,105.78,11363.0,105.75,105.78,105.63,105.78,11363.0
2017-12-13 12:55:00,105.77,105.9,105.77,105.77,8367.0,105.77,105.9,105.77,105.77,8367.0
2017-12-13 13:00:00,105.74,105.9,105.71,105.83,15168.0,105.74,105.9,105.71,105.83,15168.0
2017-12-13 13:05:00,105.78,105.84,105.68,105.75,10305.0,105.78,105.84,105.68,105.75,10305.0
2017-12-13 13:10:00,105.76,105.9,105.69,105.77,12156.0,105.76,105.9,105.69,105.77,12156.0
2017-12-13 13:15:00,105.76,105.9,105.74,105.85,7618.0,105.76,105.9,105.74,105.85,7618.0
2017-12-13 13:20:00,105.81,105.96,105.75,105.91,7095.0,105.81,105.96,105.75,105.91,7095.0
2017-12-13 13:25:00,105.93,106.06,105.83,105.92,19900.0,105.93,106.06,105.83,105.92,19900.0
2017-12-13 13:30:00,106.01,106.12,105.88,105.92,12564.0,106.01,106.12,105.88,105.92,12564.0
2017-12-13 13:35:00,105.87,105.9,105.76,105.78,9441.0,105.87,105.9,105.76,105.78,9441.0
2017-12-13 13:40:00,105.83,105.83,105.67,105.68,10249.0,105.83,105.83,105.67,105.68,10249.0
2017-12-13 13:45:00,105.67,105.74,105.59,105.59,9598.0,105.67,105.74,105.59,105.59,9598.0
2017-12-13 13:50:00,105.62,105.64,105.44,105.51,21284.0,105.62,105.64,105.44,105.51,21284.0
2017-12-13 13:55:00,105.48,105.56,105.25,105.28,18776.0,105.48,105.56,105.25,105.28,18776.0
2017-12-13 14:00:00,105.38,105.98,105.33,105.79,19935.0,105.38,105.98,105.33,105.79,19935.0
2017-12-13 14:05:00,105.76,105.81,105.37,105.61,32264.0,105.76,105.81,105.37,105.61,32264.0
2017-12-13 14:10:00,105.69,105.69,105.29,105.35,15914.0,105.69,105.69,105.29,105.35,15914.0
2017-12-13 14:15:00,105.42,105.64,105.39,105.54,16707.0,105.42,105.64,105.39,105.54,16707.0
2017-12-13 14:20:00,105.58,105.61,105.4,105.49,15236.0,105.58,105.61,105.4,105.49,15236.0
2017-12-13 14:25:00,105.53,105.64,105.44,105.48,14284.0,105.53,105.64,105.44,105.48,14284.0
2017-12-13 14:30:00,105.48,105.76,105.48,105.76,16893.0,105.48,105.76,105.48,105.76,16893.0
2017-12-13 14:35:00,105.8,105.8,105.66,105.71,15005.0,105.8,105.8,105.66,105.71,15005.0
2017-12-13 14:40:00,105.74,105.8,105.58,105.66,20189.0,105.74,105.8,105.58,105.66,20189.0
2017-12-13 14:45:00,105.71,105.73,105.5,105.5,29912.0,105.71,105.73,105.5,105.5,29912.0
2017-12-13 14:50:00,105.5,105.65,105.42,105.53,17480.0,105.5,105.65,105.42,105.53,17480.0
2017-12-13 14:55:00,105.54,105.61,105.41,105.51,19565.0,105.54,105.61,105.41,105.51,19565.0
2017-12-13 15:00:00,105.54,105.59,105.47,105.59,17373.0,105.54,105.59,105.47,105.59,17373.0
2017-12-13 15:05:00,105.58,105.59,105.47,105.49,10700.0,105.58,105.59,105.47,105.49,10700.0
2017-12-13 15:10:00,105.49,105.5,105.35,105.44,19523.0,105.49,105.5,105.35,105.44,19523.0
2017-12-13 15:15:00,105.45,105.47,105.37,105.45,17800.0,105.45,105.47,105.37,105.45,17800.0
2017-12-13 15:20:00,105.47,105.66,105.47,105.57,14832.0,105.47,105.66,105.47,105.57,14832.0
2017-12-13 15:25:00,105.57,105.67,105.47,105.51,22520.0,105.57,105.67,105.47,105.51,22520.0
2017-12-13 15:30:00,105.5,105.56,105.47,105.54,28254.0,105.5,105.56,105.47,105.54,28254.0
2017-12-13 15:35:00,105.55,105.58,105.47,105.52,22766.0,105.55,105.58,105.47,105.52,22766.0
2017-12-13 15:40:00,105.51,105.65,105.5,105.59,27296.0,105.51,105.65,105.5,105.59,27296.0
2017-12-13 15:45:00,105.59,105.65,105.52,105.53,34197.0,105.59,105.65,105.52,105.53,34197.0
2017-12-13 15:50:00,105.52,105.57,105.43,105.45,59477.0,105.52,105.57,105.43,105.45,59477.0
2017-12-13 15:55:00,105.45,105.62,105.41,105.59,96248.0,105.45,105.62,105.41,105.59,96248.0
2017-12-14 09:30:00,106.15,106.37,105.47,106.04,30206.0,106.15,106.37,105.47,106.04,30206.0
2017-12-14 09:35:00,105.98,106.63,105.98,106.57,14101.0,105.98,106.63,105.98,106.57,14101.0
2017-12-14 09:40:00,106.61,106.78,106.45,106.6,27184.0,106.61,106.78,106.45,106.6,27184.0
2017-12-14 09:45:00,106.61,106.69,106.45,106.49,10506.0,106.61,106.69,106.45,106.49,10506.0
2017-12-14 09:50:00,106.48,106.58,106.15,106.16,10450.0,106.48,106.58,106.15,106.16,10450.0
2017-12-14 09:55:00,106.13,106.19,106.07,106.15,10354.0,106.13,106.19,106.07,106.15,10354.0
2017-12-14 10:00:00,106.12,106.38,105.99,106.22,11018.0,106.12,106.38,105.99,106.22,11018.0
2017-12-14 10:05:00,106.21,106.25,105.95,106.03,10062.0,106.21,106.25,105.95,106.03,10062.0
2017-12-14 10:10:00,106.0,106.03,105.83,106.0,32853.0,106.0,106.03,105.83,106.0,32853.0
2017-12-14 10:15:00,106.0,106.04,105.81,106.0,12598.0,106.0,106.04,105.81,106.0,12598.0
2017-12-14 10:20:00,105.95,105.95,105.56,105.78,19452.0,105.95,105.95,105.56,105.78,19452.0
2017-12-14 10:25:00,105.82,105.85,105.49,105.5,20633.0,105.82,105.85,105.49,105.5,20633.0
2017-12-14 10:30:00,105.45,105.59,105.36,105.52,26147.0,105.45,105.59,105.36,105.52,26147.0
2017-12-14 10:35:00,105.5,105.8,105.46,105.66,27816.0,105.5,105.8,105.46,105.66,27816.0
2017-12-14 10:40:00,105.64,105.79,105.59,105.74,13444.0,105.64,105.79,105.59,105.74,13444.0
2017-12-14 10:45:00,105.73,105.78,105.6,105.6,20159.0,105.73,105.78,105.6,105.6,20159.0
2017-12-14 10:50:00,105.61,105.7,105.49,105.49,22127.0,105.61,105.7,105.49,105.49,22127.0
2017-12-14 10:55:00,105.49,105.55,105.27,105.27,18650.0,105.49,105.55,105.27,105.27,18650.0
2017-12-14 11:00:00,105.3,105.37,105.03,105.07,25266.0,105.3,105.37,105.03,105.07,25266.0
2017-12-14 11:05:00,105.07,105.12,104.96,105.02,22997.0,105.07,105.12,104.96,105.02,22997.0
2017-12-14 11:10:00,105.05,105.24,105.05,105.24,11150.0,105.05,105.24,105.05,105.24,11150.0
2017-12-14 11:15:00,105.22,105.23,105.11,105.13,10394.0,105.22,105.23,105.11,105.13,10394.0
2017-12-14 11:20:00,105.09,105.09,104.87,104.98,9048.0,105.09,105.09,104.87,104.98,9048.0
2017-12-14 11:25:00,104.98,104.98,104.9,104.95,12659.0,104.98,104.98,104.9,104.95,12659.0
2017-12-14 11:30:00,104.95,105.04,104.9,104.97,11267.0,104.95,105.04,104.9,104.97,11267.0
2017-12-14 11:35:00,104.95,105.11,104.95,105.01,11634.0,104.95,105.11,104.95,105.01,11634.0
2017-12-14 11:40:00,105.01,105.25,105.01,105.19,12939.0,105.01,105.25,105.01,105.19,12939.0
2017-12-14 11:45:00,105.12,105.12,104.94,105.0,9979.0,105.12,105.12,104.94,105.0,9979.0
2017-12-14 11:50:00,105.01,105.1,104.91,105.03,11468.0,105.01,105.1,104.91,105.03,11468.0
2017-12-14 11:55:00,105.01,105.11,104.93,105.11,12676.0,105.01,105.11,104.93,105.11,12676.0
2017-12-14 12:00:00,105.12,105.13,105.02,105.07,6318.0,105.12,105.13,105.02,105.07,6318.0
2017-12-14 12:05:00,105.07,105.22,104.96,104.97,17522.0,105.07,105.22,104.96,104.97,17522.0
2017-12-14 12:10:00,105.03,105.04,104.91,104.93,7246.0,105.03,105.04,104.91,104.93,7246.0
2017-12-14 12:15:00,104.93,105.03,104.93,104.96,9979.0,104.93,105.03,104.93,104.96,9979.0
2017-12-14 12:20:00,104.99,105.06,104.9,104.97,14094.0,104.99,105.06,104.9,104.97,14094.0
2017-12-14 12:25:00,104.96,105.17,104.89,105.15,13847.0,104.96,105.17,104.89,105.15,13847.0
2017-12-14 12:30:00,105.14,105.15,105.0,105.1,7513.0,105.14,105.15,105.0,105.1,7513.0
2017-12-14 12:35:00,105.09,105.19,105.08,105.17,4834.0,105.09,105.19,105.08,105.17,4834.0
2017-12-14 12:40:00,105.17,105.19,105.02,105.12,5041.0,105.17,105.19,105.02,105.12,5041.0
2017-12-14 12:45:00,105.14,105.2,105.01,105.06,7773.0,105.14,105.2,105.01,105.06,7773.0
2017-12-14 12:50:00,105.03,105.16,105.02,105.06,7036.0,105.03,105.16,105.02,105.06,7036.0
2017-12-14 12:55:00,105.01,105.01,104.82,104.87,6101.0,105.01,105.01,104.82,104.87,6101.0
2017-12-14 13:00:00,104.84,104.87,104.7,104.84,31175.0,104.84,104.87,104.7,104.84,31175.0
2017-12-14 13:05:00,104.86,104.94,104.83,104.86,3907.0,104.86,104.94,104.83,104.86,3907.0
2017-12-14 13:10:00,104.83,104.84,104.71,104.79,7207.0,104.83,104.84,104.71,104.79,7207.0
2017-12-14 13:15:00,104.82,104.96,104.82,104.84,9628.0,104.82,104.96,104.82,104.84,9628.0
2017-12-14 13:20:00,104.84,104.88,104.73,104.76,6734.0,104.84,104.88,104.73,104.76,6734.0
2017-12-14 13:25:00,104.76,104.91,104.72,104.9,10561.0,104.76,104.91,104.72,104.9,10561.0
2017-12-14 13:30:00,104.91,104.95,104.75,104.76,4800.0,104.91,104.95,104.75,104.76,4800.0
2017-12-14 13:35:00,104.75,104.96,104.75,104.93,10526.0,104.75,104.96,104.75,104.93,10526.0
2017-12-14 13:40:00,104.94,104.98,104.54,104.54,32251.0,104.94,104.98,104.54,104.54,32251.0
2017-12-14 13:45:00,104.61,104.85,104.57,104.75,8635.0,104.61,104.85,104.57,104.75,8635.0
2017-12-14 13:50:00,104.75,104.81,104.64,104.67,21691.0,104.75,104.81,104.64,104.67,21691.0
2017-12-14 13:55:00,104.62,104.73,104.5,104.67,11924.0,104.62,104.73,104.5,104.67,11924.0
2017-12-14 14:00:00,104.67,104.71,104.44,104.48,17835.0,104.67,104.71,104.44,104.48,17835.0
2017-12-14 14:05:00,104.5,104.58,104.41,104.54,13530.0,104.5,104.58,104.41,104.54,13530.0
2017-12-14 14:10:00,104.55,104.71,104.55,104.63,11995.0,104.55,104.71,104.55,104.63,11995.0
2017-12-14 14:15:00,104.69,104.72,104.51,104.6,10034.0,104.69,104.72,104.51,104.6,10034.0
2017-12-14 14:20:00,104.6,104.6,104.2,104.24,15666.0,104.6,104.6,104.2,104.24,15666.0
2017-12-14 14:25:00,104.2,104.37,104.08,104.12,10605.0,104.2,104.37,104.08,104.12,10605.0
2017-12-14 14:30:00,104.1,104.26,104.0,104.2,17706.0,104.1,104.26,104.0,104.2,17706.0
2017-12-14 14:35:00,104.22,104.32,104.17,104.17,15582.0,104.22,104.32,104.17,104.17,15582.0
2017-12-14 14:40:00,104.18,104.29,104.08,104.21,24561.0,104.18,104.29,104.08,104.21,24561.0
2017-12-14 14:45:00,104.19,104.3,104.18,104.24,16848.0,104.19,104.3,104.18,104.24,16848.0
2017-12-14 14:50:00,104.22,104.33,104.19,104.25,53772.0,104.22,104.33,104.19,104.25,53772.0
2017-12-14 14:55:00,104.29,104.66,104.24,104.62,41303.0,104.29,104.66,104.24,104.62,41303.0
2017-12-14 15:00:00,104.63,104.71,104.55,104.64,14240.0,104.63,104.71,104.55,104.64,14240.0
2017-12-14 15:05:00,104.64,104.77,104.57,104.57,21783.0,104.64,104.77,104.57,104.57,21783.0
2017-12-14 15:10:00,104.57,104.68,104.5,104.6,16218.0,104.57,104.68,104.5,104.6,16218.0
2017-12-14 15:15:00,104.62,104.62,104.39,104.45,12288.0,104.62,104.62,104.39,104.45,12288.0
2017-12-14 15:20:00,104.46,104.61,104.45,104.54,15589.0,104.46,104.61,104.45,104.54,15589.0
2017-12-14 15:25:00,104.53,104.6,104.48,104.48,17402.0,104.53,104.6,104.48,104.48,17402.0
2017-12-14 15:30:00,104.5,104.7,104.47,104.7,21910.0,104.5,104.7,104.47,104.7,21910.0
2017-12-14 15:35:00,104.72,104.99,104.72,104.96,27763.0,104.72,104.99,104.72,104.96,27763.0
2017-12-14 15:40:00,104.96,105.04,104.88,104.94,28091.0,104.96,105.04,104.88,104.94,28091.0
2017-12-14 15:45:00,104.93,104.94,104.81,104.9,46929.0,104.93,104.94,104.81,104.9,46929.0
2017-12-14 15:50:00,104.82,104.84,104.62,104.84,51251.0,104.82,104.84,104.62,104.84,51251.0
2017-12-14 15:55:00,104.83,104.83,104.61,104.66,109859.0,104.83,104.83,104.61,104.66,109859.0
2017-12-15 09:30:00,105.21,105.66,104.26,105.66,335015.0,105.21,105.66,104.26,105.66,335015.0
2017-12-15 09:35:00,105.7,105.72,105.13,105.28,24197.0,105.7,105.72,105.13,105.28,24197.0
2017-12-15 09:40:00,105.22,105.52,105.2,105.37,8106.0,105.22,105.52,105.2,105.37,8106.0
2017-12-15 09:45:00,105.44,105.5,104.96,104.96,17621.0,105.44,105.5,104.96,104.96,17621.0
2017-12-15 09:50:00,105.03,105.37,104.97,105.3,19577.0,105.03,105.37,104.97,105.3,19577.0
2017-12-15 09:55:00,105.43,105.44,105.25,105.41,8569.0,105.43,105.44,105.25,105.41,8569.0
2017-12-15 10:00:00,105.46,105.65,105.37,105.5,13169.0,105.46,105.65,105.37,105.5,13169.0
2017-12-15 10:05:00,105.52,105.6,105.49,105.55,18282.0,105.52,105.6,105.49,105.55,18282.0
2017-12-15 10:10:00,105.55,105.59,105.49,105.53,34692.0,105.55,105.59,105.49,105.53,34692.0
2017-12-15 10:15:00,105.55,106.02,105.54,105.76,26692.0,105.55,106.02,105.54,105.76,26692.0
2017-12-15 10:20:00,105.79,106.01,105.78,105.8,9015.0,105.79,106.01,105.78,105.8,9015.0
2017-12-15 10:25:00,105.74,106.44,105.74,106.12,57551.0,105.74,106.44,105.74,106.12,57551.0
2017-12-15 10:30:00,106.14,106.42,106.07,106.38,17752.0,106.14,106.42,106.07,106.38,17752.0
2017-12-15 10:35:00,106.38,106.42,106.19,106.19,18746.0,106.38,106.42,106.19,106.19,18746.0
2017-12-15 10:40:00,106.18,106.19,105.96,106.01,14913.0,106.18,106.19,105.96,106.01,14913.0
2017-12-15 10:45:00,105.98,106.08,105.98,106.01,9908.0,105.98,106.08,105.98,106.01,9908.0
2017-12-15 10:50:00,106.01,106.03,105.85,105.9,10754.0,106.01,106.03,105.85,105.9,10754.0
2017-12-15 10:55:00,105.9,106.21,105.9,106.21,41881.0,105.9,106.21,105.9,106.21,41881.0
2017-12-15 11:00:00,106.17,106.4,106.08,106.34,67277.0,106.17,106.4,106.08,106.34,67277.0
2017-12-15 11:05:00,106.32,106.74,106.32,106.72,31502.0,106.32,106.74,106.32,106.72,31502.0
2017-12-15 11:10:00,106.75,106.85,106.61,106.79,24030.0,106.75,106.85,106.61,106.79,24030.0
2017-12-15 11:15:00,106.79,106.88,106.68,106.82,16364.0,106.79,106.88,106.68,106.82,16364.0
2017-12-15 11:20:00,106.79,107.04,106.71,106.98,33402.0,106.79,107.04,106.71,106.98,33402.0
2017-12-15 11:25:00,107.01,107.08,106.91,107.04,15636.0,107.01,107.08,106.91,107.04,15636.0
2017-12-15 11:30:00,107.06,107.25,106.91,107.16,48125.0,107.06,107.25,106.91,107.16,48125.0
2017-12-15 11:35:00,107.16,107.27,106.96,107.0,32965.0,107.16,107.27,106.96,107.0,32965.0
2017-12-15 11:40:00,106.98,107.22,106.98,107.11,17501.0,106.98,107.22,106.98,107.11,17501.0
2017-12-15 11:45:00,107.1,107.21,107.0,107.12,34399.0,107.1,107.21,107.0,107.12,34399.0
2017-12-15 11:50:00,107.09,107.17,107.04,107.17,17797.0,107.09,107.17,107.04,107.17,17797.0
2017-12-15 11:55:00,107.17,107.24,107.1,107.13,8257.0,107.17,107.24,107.1,107.13,8257.0
2017-12-15 12:00:00,107.12,107.2,107.05,107.18,11033.0,107.12,107.2,107.05,107.18,11033.0
2017-12-15 12:05:00,107.15,107.22,107.12,107.18,17742.0,107.15,107.22,107.12,107.18,17742.0
2017-12-15 12:10:00,107.18,107.2,106.66,106.66,18974.0,107.18,107.2,106.66,106.66,18974.0
2017-12-15 12:15:00,106.69,106.74,106.62,106.74,6829.0,106.69,106.74,106.62,106.74,6829.0
2017-12-15 12:20:00,106.7,106.75,106.6,106.64,10108.0,106.7,106.75,106.6,106.64,10108.0
2017-12-15 12:25:00,106.6,106.75,106.6,106.67,8498.0,106.6,106.75,106.6,106.67,8498.0
2017-12-15 12:30:00,106.64,106.73,106.62,106.71,6953.0,106.64,106.73,106.62,106.71,6953.0
2017-12-15 12:35:00,106.65,106.67,106.51,106.67,5582.0,106.65,106.67,106.51,106.67,5582.0
2017-12-15 12:40:00,106.7,106.74,106.54,106.61,8795.0,106.7,106.74,106.54,106.61,8795.0
2017-12-15 12:45:00,106.64,106.64,106.52,106.54,4148.0,106.64,106.64,106.52,106.54,4148.0
2017-12-15 12:50:00,106.6,106.68,106.54,106.59,5369.0,106.6,106.68,106.54,106.59,5369.0
2017-12-15 12:55:00,106.53,106.55,106.35,106.35,10303.0,106.53,106.55,106.35,106.35,10303.0
2017-12-15 13:00:00,106.4,106.48,106.36,106.45,6000.0,106.4,106.48,106.36,106.45,6000.0
2017-12-15 13:05:00,106.45,106.48,106.3,106.33,4741.0,106.45,106.48,106.3,106.33,4741.0
2017-12-15 13:10:00,106.29,106.36,106.18,106.29,6363.0,106.29,106.36,106.18,106.29,6363.0
2017-12-15 13:15:00,106.31,106.39,106.21,106.28,8481.0,106.31,106.39,106.21,106.28,8481.0
2017-12-15 13:20:00,106.27,106.32,106.08,106.08,9114.0,106.27,106.32,106.08,106.08,9114.0
2017-12-15 13:25:00,106.13,106.26,106.08,106.24,6354.0,106.13,106.26,106.08,106.24,6354.0
2017-12-15 13:30:00,106.27,106.36,106.22,106.28,6208.0,106.27,106.36,106.22,106.28,6208.0
2017-12-15 13:35:00,106.28,106.31,106.09,106.2,6091.0,106.28,106.31,106.09,106.2,6091.0
2017-12-15 13:40:00,106.22,106.3,106.15,106.29,6328.0,106.22,106.3,106.15,106.29,6328.0
2017-12-15 13:45:00,106.28,106.33,106.2,106.28,9971.0,106.28,106.33,106.2,106.28,9971.0
2017-12-15 13:50:00,106.31,106.33,106.26,106.28,6380.0,106.31,106.33,106.26,106.28,6380.0
2017-12-15 13:55:00,106.28,106.35,106.21,106.33,9328.0,106.28,106.35,106.21,106.33,9328.0
2017-12-15 14:00:00,106.28,106.35,106.24,106.3,12776.0,106.28,106.35,106.24,106.3,12776.0
2017-12-15 14:05:00,106.22,106.35,106.22,106.29,21295.0,106.22,106.35,106.22,106.29,21295.0
2017-12-15 14:10:00,106.31,106.39,106.28,106.34,17925.0,106.31,106.39,106.28,106.34,17925.0
2017-12-15 14:15:00,106.32,106.39,106.28,106.32,14786.0,106.32,106.39,106.28,106.32,14786.0
2017-12-15 14:20:00,106.3,106.36,106.25,106.33,8061.0,106.3,106.36,106.25,106.33,8061.0
2017-12-15 14:25:00,106.33,106.35,106.12,106.18,12536.0,106.33,106.35,106.12,106.18,12536.0
2017-12-15 14:30:00,106.16,106.35,106.15,106.21,7265.0,106.16,106.35,106.15,106.21,7265.0
2017-12-15 14:35:00,106.21,106.21,106.08,106.08,8819.0,106.21,106.21,106.08,106.08,8819.0
2017-12-15 14:40:00,106.12,106.19,106.07,106.18,7446.0,106.12,106.19,106.07,106.18,7446.0
2017-12-15 14:45:00,106.2,106.22,106.09,106.22,8243.0,106.2,106.22,106.09,106.22,8243.0
2017-12-15 14:50:00,106.18,106.26,106.17,106.2,6816.0,106.18,106.26,106.17,106.2,6816.0
2017-12-15 14:55:00,106.22,106.22,106.06,106.13,7147.0,106.22,106.22,106.06,106.13,7147.0
2017-12-15 15:00:00,106.12,106.19,106.03,106.12,6228.0,106.12,106.19,106.03,106.12,6228.0
2017-12-15 15:05:00,106.11,106.2,106.08,106.18,11686.0,106.11,106.2,106.08,106.18,11686.0
2017-12-15 15:10:00,106.15,106.25,106.12,106.23,16657.0,106.15,106.25,106.12,106.23,16657.0
2017-12-15 15:15:00,106.23,106.23,106.12,106.14,13415.0,106.23,106.23,106.12,106.14,13415.0
2017-12-15 15:20:00,106.14,106.14,106.02,106.09,12944.0,106.14,106.14,106.02,106.09,12944.0
2017-12-15 15:25:00,106.09,106.12,106.01,106.06,13632.0,106.09,106.12,106.01,106.06,13632.0
2017-12-15 15:30:00,106.06,106.2,106.05,106.2,19844.0,106.06,106.2,106.05,106.2,19844.0
2017-12-15 15:35:00,106.19,106.21,106.06,106.08,18934.0,106.19,106.21,106.06,106.08,18934.0
2017-12-15 15:40:00,106.05,106.1,105.95,106.03,43397.0,106.05,106.1,105.95,106.03,43397.0
2017-12-15 15:45:00,106.04,106.08,105.86,106.06,56660.0,106.04,106.08,105.86,106.06,56660.0
2017-12-15 15:50:00,106.3,106.33,106.11,106.33,100512.0,106.3,106.33,106.11,106.33,100512.0
2017-12-15 15:55:00,106.3,106.35,106.18,106.28,167445.0,106.3,106.35,106.18,106.28,167445.0
2017-12-18 09:30:00,107.06,108.33,106.45,108.2,37670.0,107.06,108.33,106.45,108.2,37670.0
2017-12-18 09:35:00,108.29,108.37,107.87,108.13,53123.0,108.29,108.37,107.87,108.13,53123.0
2017-12-18 09:40:00,108.13,108.98,108.1,108.54,58072.0,108.13,108.98,108.1,108.54,58072.0
2017-12-18 09:45:00,108.54,108.61,107.92,108.39,29979.0,108.54,108.61,107.92,108.39,29979.0
2017-12-18 09:50:00,108.32,108.42,107.97,108.26,14690.0,108.32,108.42,107.97,108.26,14690.0
2017-12-18 09:55:00,108.28,108.65,108.28,108.65,11156.0,108.28,108.65,108.28,108.65,11156.0
2017-12-18 10:00:00,108.54,108.99,108.54,108.76,28244.0,108.54,108.99,108.54,108.76,28244.0
2017-12-18 10:05:00,108.73,109.21,108.68,109.13,54604.0,108.73,109.21,108.68,109.13,54604.0
2017-12-18 10:10:00,109.13,109.28,108.91,109.04,35870.0,109.13,109.28,108.91,109.04,35870.0
2017-12-18 10:15:00,108.99,109.05,108.58,108.63,36246.0,108.99,109.05,108.58,108.63,36246.0
2017-12-18 10:20:00,108.57,108.93,108.51,108.93,17680.0,108.57,108.93,108.51,108.93,17680.0
2017-12-18 10:25:00,108.91,108.97,108.46,108.53,23477.0,108.91,108.97,108.46,108.53,23477.0
2017-12-18 10:30:00,108.52,108.77,108.51,108.75,7477.0,108.52,108.77,108.51,108.75,7477.0
2017-12-18 10:35:00,108.71,108.76,108.36,108.38,29405.0,108.71,108.76,108.36,108.38,29405.0
2017-12-18 10:40:00,108.38,108.45,108.24,108.31,14372.0,108.38,108.45,108.24,108.31,14372.0
2017-12-18 10:45:00,108.31,108.41,108.18,108.36,22230.0,108.31,108.41,108.18,108.36,22230.0
2017-12-18 10:50:00,108.36,108.41,108.06,108.06,20520.0,108.36,108.41,108.06,108.06,20520.0
2017-12-18 10:55:00,108.11,108.28,108.09,108.11,29846.0,108.11,108.28,108.09,108.11,29846.0
2017-12-18 11:00:00,108.09,108.32,108.08,108.27,16392.0,108.09,108.32,108.08,108.27,16392.0
2017-12-18 11:05:00,108.32,108.49,108.26,108.46,11623.0,108.32,108.49,108.26,108.46,11623.0
2017-12-18 11:10:00,108.49,108.67,108.49,108.53,24041.0,108.49,108.67,108.49,108.53,24041.0
2017-12-18 11:15:00,108.52,108.53,108.33,108.53,12561.0,108.52,108.53,108.33,108.53,12561.0
2017-12-18 11:20:00,108.53,108.53,108.33,108.35,9402.0,108.53,108.53,108.33,108.35,9402.0
2017-12-18 11:25:00,108.37,108.53,108.37,108.44,10367.0,108.37,108.53,108.37,108.44,10367.0
2017-12-18 11:30:00,108.51,108.57,108.43,108.55,16540.0,108.51,108.57,108.43,108.55,16540.0
2017-12-18 11:35:00,108.52,108.55,108.45,108.54,8269.0,108.52,108.55,108.45,108.54,8269.0
2017-12-18 11:40:00,108.56,108.93,108.46,108.92,18929.0,108.56,108.93,108.46,108.92,18929.0
2017-12-18 11:45:00,108.9,109.13,108.85,108.88,27612.0,108.9,109.13,108.85,108.88,27612.0
2017-12-18 11:50:00,108.88,109.03,108.75,109.03,12584.0,108.88,109.03,108.75,109.03,12584.0
2017-12-18 11:55:00,109.02,109.13,108.85,108.86,27092.0,109.02,109.13,108.85,108.86,27092.0
2017-12-18 12:00:00,108.85,109.12,108.78,109.05,15818.0,108.85,109.12,108.78,109.05,15818.0
2017-12-18 12:05:00,109.12,109.4,109.1,109.37,50199.0,109.12,109.4,109.1,109.37,50199.0
2017-12-18 12:10:00,109.36,109.4,109.15,109.25,22727.0,109.36,109.4,109.15,109.25,22727.0
2017-12-18 12:15:00,109.26,109.4,109.22,109.35,24287.0,109.26,109.4,109.22,109.35,24287.0
2017-12-18 12:20:00,109.35,109.5,109.32,109.44,28534.0,109.35,109.5,109.32,109.44,28534.0
2017-12-18 12:25:00,109.43,109.5,109.27,109.35,47471.0,109.43,109.5,109.27,109.35,47471.0
2017-12-18 12:30:00,109.39,109.39,109.11,109.14,31994.0,109.39,109.39,109.11,109.14,31994.0
2017-12-18 12:35:00,109.17,109.21,109.07,109.08,17704.0,109.17,109.21,109.07,109.08,17704.0
2017-12-18 12:40:00,109.09,109.1,108.82,108.9,23079.0,109.09,109.1,108.82,108.9,23079.0
2017-12-18 12:45:00,108.93,109.11,108.92,109.09,25310.0,108.93,109.11,108.92,109.09,25310.0
2017-12-18 12:50:00,109.08,109.21,109.0,109.1,21631.0,109.08,109.21,109.0,109.1,21631.0
2017-12-18 12:55:00,109.13,109.27,109.07,109.27,10053.0,109.13,109.27,109.07,109.27,10053.0
2017-12-18 13:00:00,109.24,109.28,109.09,109.09,18003.0,109.24,109.28,109.09,109.09,18003.0
2017-12-18 13:05:00,109.12,109.34,109.12,109.27,12150.0,109.12,109.34,109.12,109.27,12150.0
2017-12-18 13:10:00,109.3,109.3,109.08,109.1,12700.0,109.3,109.3,109.08,109.1,12700.0
2017-12-18 13:15:00,109.1,109.33,109.1,109.2,14630.0,109.1,109.33,109.1,109.2,14630.0
2017-12-18 13:20:00,109.2,109.2,109.09,109.09,8210.0,109.2,109.2,109.09,109.09,8210.0
2017-12-18 13:25:00,109.1,109.28,109.09,109.24,13475.0,109.1,109.28,109.09,109.24,13475.0
2017-12-18 13:30:00,109.24,109.29,109.19,109.29,8516.0,109.24,109.29,109.19,109.29,8516.0
2017-12-18 13:35:00,109.29,109.29,109.05,109.05,19980.0,109.29,109.29,109.05,109.05,19980.0
2017-12-18 13:40:00,109.06,109.2,109.05,109.19,8806.0,109.06,109.2,109.05,109.19,8806.0
2017-12-18 13:45:00,109.19,109.2,109.01,109.03,13554.0,109.19,109.2,109.01,109.03,13554.0
2017-12-18 13:50:00,109.03,109.11,108.99,109.11,12788.0,109.03,109.11,108.99,109.11,12788.0
2017-12-18 13:55:00,109.09,109.23,109.09,109.23,14638.0,109.09,109.23,109.09,109.23,14638.0
2017-12-18 14:00:00,109.21,109.3,109.21,109.3,14319.0,109.21,109.3,109.21,109.3,14319.0
2017-12-18 14:05:00,109.28,109.46,109.26,109.26,25488.0,109.28,109.46,109.26,109.26,25488.0
2017-12-18 14:10:00,109.25,109.28,109.01,109.02,10415.0,109.25,109.28,109.01,109.02,10415.0
2017-12-18 14:15:00,109.0,109.19,108.97,109.02,15361.0,109.0,109.19,108.97,109.02,15361.0
2017-12-18 14:20:00,109.0,109.19,108.99,109.15,10755.0,109.0,109.19,108.99,109.15,10755.0
2017-12-18 14:25:00,109.15,109.17,109.01,109.01,10988.0,109.15,109.17,109.01,109.01,10988.0
2017-12-18 14:30:00,109.01,109.18,109.01,109.1,12420.0,109.01,109.18,109.01,109.1,12420.0
2017-12-18 14:35:00,109.16,109.22,109.05,109.19,13299.0,109.16,109.22,109.05,109.19,13299.0
2017-12-18 14:40:00,109.21,109.26,109.12,109.26,10453.0,109.21,109.26,109.12,109.26,10453.0
2017-12-18 14:45:00,109.26,109.31,109.12,109.31,16644.0,109.26,109.31,109.12,109.31,16644.0
2017-12-18 14:50:00,109.27,109.34,109.16,109.33,13593.0,109.27,109.34,109.16,109.33,13593.0
2017-12-18 14:55:00,109.33,109.33,109.21,109.3,24167.0,109.33,109.33,109.21,109.3,24167.0
2017-12-18 15:00:00,109.35,109.5,109.33,109.41,21964.0,109.35,109.5,109.33,109.41,21964.0
2017-12-18 15:05:00,109.4,109.49,109.31,109.31,16353.0,109.4,109.49,109.31,109.31,16353.0
2017-12-18 15:10:00,109.3,109.3,109.17,109.23,19913.0,109.3,109.3,109.17,109.23,19913.0
2017-12-18 15:15:00,109.22,109.27,109.16,109.2,14658.0,109.22,109.27,109.16,109.2,14658.0
2017-12-18 15:20:00,109.19,109.27,109.14,109.16,15831.0,109.19,109.27,109.14,109.16,15831.0
2017-12-18 15:25:00,109.16,109.17,108.97,108.98,19337.0,109.16,109.17,108.97,108.98,19337.0
2017-12-18 15:30:00,108.98,109.23,108.97,109.19,33929.0,108.98,109.23,108.97,109.19,33929.0
2017-12-18 15:35:00,109.19,109.22,109.04,109.11,30542.0,109.19,109.22,109.04,109.11,30542.0
2017-12-18 15:40:00,109.12,109.19,108.77,108.87,89350.0,109.12,109.19,108.77,108.87,89350.0
2017-12-18 15:45:00,108.87,108.95,108.8,108.84,70005.0,108.87,108.95,108.8,108.84,70005.0
2017-12-18 15:50:00,108.83,109.13,108.82,109.12,88638.0,108.83,109.13,108.82,109.12,88638.0
2017-12-18 15:55:00,109.11,109.18,109.1,109.1,128361.0,109.11,109.18,109.1,109.1,128361.0
2017-12-19 09:30:00,109.52,110.86,109.48,110.03,67463.0,109.52,110.86,109.48,110.03,67463.0
2017-12-19 09:35:00,110.04,110.41,109.8,110.11,42946.0,110.04,110.41,109.8,110.11,42946.0
2017-12-19 09:40:00,110.11,110.23,109.25,109.72,62923.0,110.11,110.23,109.25,109.72,62923.0
2017-12-19 09:45:00,109.72,109.8,109.3,109.3,35694.0,109.72,109.8,109.3,109.3,35694.0
2017-12-19 09:50:00,109.35,109.41,108.69,108.82,19782.0,109.35,109.41,108.69,108.82,19782.0
2017-12-19 09:55:00,108.84,108.96,108.52,108.9,15919.0,108.84,108.96,108.52,108.9,15919.0
2017-12-19 10:00:00,108.89,109.16,108.72,108.86,15263.0,108.89,109.16,108.72,108.86,15263.0
2017-12-19 10:05:00,108.9,109.24,108.81,109.24,9298.0,108.9,109.24,108.81,109.24,9298.0
2017-12-19 10:10:00,109.31,109.6,109.22,109.47,6200.0,109.31,109.6,109.22,109.47,6200.0
2017-12-19 10:15:00,109.39,109.54,109.27,109.48,6460.0,109.39,109.54,109.27,109.48,6460.0
2017-12-19 10:20:00,109.53,109.59,109.37,109.53,12706.0,109.53,109.59,109.37,109.53,12706.0
2017-12-19 10:25:00,109.57,109.66,109.49,109.54,20032.0,109.57,109.66,109.49,109.54,20032.0
2017-12-19 10:30:00,109.56,109.63,109.41,109.5,10301.0,109.56,109.63,109.41,109.5,10301.0
2017-12-19 10:35:00,109.54,109.76,109.54,109.76,5664.0,109.54,109.76,109.54,109.76,5664.0
2017-12-19 10:40:00,109.78,109.8,109.54,109.54,13286.0,109.78,109.8,109.54,109.54,13286.0
2017-12-19 10:45:00,109.54,109.74,109.54,109.74,4739.0,109.54,109.74,109.54,109.74,4739.0
2017-12-19 10:50:00,109.72,109.74,109.61,109.66,9289.0,109.72,109.74,109.61,109.66,9289.0
2017-12-19 10:55:00,109.73,109.75,109.37,109.4,22740.0,109.73,109.75,109.37,109.4,22740.0
2017-12-19 11:00:00,109.4,109.42,109.13,109.14,16693.0,109.4,109.42,109.13,109.14,16693.0
2017-12-19 11:05:00,109.17,109.4,109.12,109.4,12011.0,109.17,109.4,109.12,109.4,12011.0
2017-12-19 11:10:00,109.37,109.64,109.35,109.62,13531.0,109.37,109.64,109.35,109.62,13531.0
2017-12-19 11:15:00,109.66,109.82,109.63,109.82,11062.0,109.66,109.82,109.63,109.82,11062.0
2017-12-19 11:20:00,109.8,109.8,109.58,109.66,18218.0,109.8,109.8,109.58,109.66,18218.0
2017-12-19 11:25:00,109.67,109.68,109.41,109.42,7325.0,109.67,109.68,109.41,109.42,7325.0
2017-12-19 11:30:00,109.38,109.5,109.3,109.42,7943.0,109.38,109.5,109.3,109.42,7943.0
2017-12-19 11:35:00,109.39,109.43,109.26,109.26,11160.0,109.39,109.43,109.26,109.26,11160.0
2017-12-19 11:40:00,109.26,109.49,109.26,109.49,9763.0,109.26,109.49,109.26,109.49,9763.0
2017-12-19 11:45:00,109.5,109.62,109.45,109.55,9112.0,109.5,109.62,109.45,109.55,9112.0
2017-12-19 11:50:00,109.52,109.57,109.28,109.47,7400.0,109.52,109.57,109.28,109.47,7400.0
2017-12-19 11:55:00,109.41,109.44,109.32,109.33,8292.0,109.41,109.44,109.32,109.33,8292.0
2017-12-19 12:00:00,109.33,109.33,109.06,109.06,15727.0,109.33,109.33,109.06,109.06,15727.0
2017-12-19 12:05:00,109.02,109.07,108.61,108.61,24446.0,109.02,109.07,108.61,108.61,24446.0
2017-12-19 12:10:00,108.66,108.88,108.51,108.88,18120.0,108.66,108.88,108.51,108.88,18120.0
2017-12-19 12:15:00,108.86,109.2,108.86,109.16,16909.0,108.86,109.2,108.86,109.16,16909.0
2017-12-19 12:20:00,109.16,109.18,109.01,109.01,5900.0,109.16,109.18,109.01,109.01,5900.0
2017-12-19 12:25:00,109.04,109.06,108.97,109.0,7217.0,109.04,109.06,108.97,109.0,7217.0
2017-12-19 12:30:00,109.0,109.02,108.74,108.94,7776.0,109.0,109.02,108.74,108.94,7776.0
2017-12-19 12:35:00,108.88,109.03,108.87,109.03,7696.0,108.88,109.03,108.87,109.03,7696.0
2017-12-19 12:40:00,109.07,109.15,108.98,108.98,7183.0,109.07,109.15,108.98,108.98,7183.0
2017-12-19 12:45:00,109.02,109.11,108.97,109.04,6100.0,109.02,109.11,108.97,109.04,6100.0
2017-12-19 12:50:00,109.04,109.07,108.97,109.07,3217.0,109.04,109.07,108.97,109.07,3217.0
2017-12-19 12:55:00,109.07,109.07,108.9,108.9,8255.0,109.07,109.07,108.9,108.9,8255.0
2017-12-19 13:00:00,108.9,108.9,108.82,108.83,17100.0,108.9,108.9,108.82,108.83,17100.0
2017-12-19 13:05:00,108.87,109.28,108.87,109.1,16106.0,108.87,109.28,108.87,109.1,16106.0
2017-12-19 13:10:00,109.12,109.35,109.11,109.34,15095.0,109.12,109.35,109.11,109.34,15095.0
2017-12-19 13:15:00,109.37,109.38,109.23,109.3,9094.0,109.37,109.38,109.23,109.3,9094.0
2017-12-19 13:20:00,109.31,109.31,109.17,109.27,33286.0,109.31,109.31,109.17,109.27,33286.0
2017-12-19 13:25:00,109.27,109.29,109.24,109.25,4373.0,109.27,109.29,109.24,109.25,4373.0
2017-12-19 13:30:00,109.25,109.29,109.14,109.23,11944.0,109.25,109.29,109.14,109.23,11944.0
2017-12-19 13:35:00,109.23,109.35,109.18,109.19,13713.0,109.23,109.35,109.18,109.19,13713.0
2017-12-19 13:40:00,109.18,109.26,109.12,109.17,10986.0,109.18,109.26,109.12,109.17,10986.0
2017-12-19 13:45:00,109.15,109.16,108.99,109.03,6226.0,109.15,109.16,108.99,109.03,6226.0
2017-12-19 13:50:00,109.0,109.15,108.99,109.11,9708.0,109.0,109.15,108.99,109.11,9708.0
2017-12-19 13:55:00,109.13,109.34,109.08,109.29,10197.0,109.13,109.34,109.08,109.29,10197.0
2017-12-19 14:00:00,109.3,109.32,109.0,109.0,10915.0,109.3,109.32,109.0,109.0,10915.0
2017-12-19 14:05:00,109.05,109.12,108.93,108.93,8678.0,109.05,109.12,108.93,108.93,8678.0
2017-12-19 14:10:00,108.99,108.99,108.8,108.83,13963.0,108.99,108.99,108.8,108.83,13963.0
2017-12-19 14:15:00,108.84,108.95,108.7,108.81,16292.0,108.84,108.95,108.7,108.81,16292.0
2017-12-19 14:20:00,108.83,108.94,108.8,108.88,10088.0,108.83,108.94,108.8,108.88,10088.0
2017-12-19 14:25:00,108.9,108.92,108.79,108.81,5565.0,108.9,108.92,108.79,108.81,5565.0
2017-12-19 14:30:00,108.8,108.85,108.74,108.77,10323.0,108.8,108.85,108.74,108.77,10323.0
2017-12-19 14:35:00,108.75,108.84,108.75,108.8,4937.0,108.75,108.84,108.75,108.8,4937.0
2017-12-19 14:40:00,108.8,108.86,108.75,108.77,10019.0,108.8,108.86,108.75,108.77,10019.0
2017-12-19 14:45:00,108.75,108.82,108.75,108.8,5879.0,108.75,108.82,108.75,108.8,5879.0
2017-12-19 14:50:00,108.82,108.92,108.81,108.86,9129.0,108.82,108.92,108.81,108.86,9129.0
2017-12-19 14:55:00,108.86,108.87,108.68,108.68,20961.0,108.86,108.87,108.68,108.68,20961.0
2017-12-19 15:00:00,108.7,108.72,108.62,108.64,10422.0,108.7,108.72,108.62,108.64,10422.0
2017-12-19 15:05:00,108.6,108.61,108.56,108.6,5653.0,108.6,108.61,108.56,108.6,5653.0
2017-12-19 15:10:00,108.61,108.74,108.6,108.74,15161.0,108.61,108.74,108.6,108.74,15161.0
2017-12-19 15:15:00,108.75,108.78,108.69,108.77,25701.0,108.75,108.78,108.69,108.77,25701.0
2017-12-19 15:20:00,108.77,108.98,108.77,108.97,14153.0,108.77,108.98,108.77,108.97,14153.0
2017-12-19 15:25:00,108.97,109.0,108.89,108.97,13117.0,108.97,109.0,108.89,108.97,13117.0
2017-12-19 15:30:00,108.98,109.03,108.88,108.88,18103.0,108.98,109.03,108.88,108.88,18103.0
2017-12-19 15:35:00,108.9,108.99,108.89,108.97,16219.0,108.9,108.99,108.89,108.97,16219.0
2017-12-19 15:40:00,108.97,109.01,108.94,109.01,25997.0,108.97,109.01,108.94,109.01,25997.0
2017-12-19 15:45:00,108.99,109.07,108.96,109.06,33328.0,108.99,109.07,108.96,109.06,33328.0
2017-12-19 15:50:00,109.06,109.35,109.06,109.35,82870.0,109.06,109.35,109.06,109.35,82870.0
2017-12-19 15:55:00,109.36,109.36,109.14,109.16,131289.0,109.36,109.36,109.14,109.16,131289.0
2017-12-20 09:30:00,109.72,110.75,109.54,110.4,37450.0,109.72,110.75,109.54,110.4,37450.0
2017-12-20 09:35:00,110.45,110.49,109.55,109.57,26827.0,110.45,110.49,109.55,109.57,26827.0
2017-12-20 09:40:00,109.55,109.63,109.25,109.3,20817.0,109.55,109.63,109.25,109.3,20817.0
2017-12-20 09:45:00,109.38,109.38,109.0,109.26,15311.0,109.38,109.38,109.0,109.26,15311.0
2017-12-20 09:50:00,109.27,109.32,109.05,109.16,6711.0,109.27,109.32,109.05,109.16,6711.0
2017-12-20 09:55:00,109.22,109.28,109.01,109.14,8599.0,109.22,109.28,109.01,109.14,8599.0
2017-12-20 10:00:00,109.15,109.26,109.09,109.12,9109.0,109.15,109.26,109.09,109.12,9109.0
2017-12-20 10:05:00,109.1,109.4,109.1,109.28,15479.0,109.1,109.4,109.1,109.28,15479.0
2017-12-20 10:10:00,109.29,109.34,109.15,109.16,3709.0,109.29,109.34,109.15,109.16,3709.0
2017-12-20 10:15:00,109.19,109.26,108.88,108.97,20622.0,109.19,109.26,108.88,108.97,20622.0
2017-12-20 10:20:00,108.95,109.19,108.95,109.07,4303.0,108.95,109.19,108.95,109.07,4303.0
2017-12-20 10:25:00,109.04,109.19,108.99,108.99,9492.0,109.04,109.19,108.99,108.99,9492.0
2017-12-20 10:30:00,109.05,109.13,108.81,108.81,7971.0,109.05,109.13,108.81,108.81,7971.0
2017-12-20 10:35:00,108.81,109.07,108.81,108.97,9800.0,108.81,109.07,108.81,108.97,9800.0
2017-12-20 10:40:00,108.95,109.06,108.92,108.94,4840.0,108.95,109.06,108.92,108.94,4840.0
2017-12-20 10:45:00,108.98,109.21,108.97,109.15,9625.0,108.98,109.21,108.97,109.15,9625.0
2017-12-20 10:50:00,109.15,109.35,109.07,109.28,7452.0,109.15,109.35,109.07,109.28,7452.0
2017-12-20 10:55:00,109.28,109.35,109.19,109.23,3998.0,109.28,109.35,109.19,109.23,3998.0
2017-12-20 11:00:00,109.27,109.47,109.27,109.47,19952.0,109.27,109.47,109.27,109.47,19952.0
2017-12-20 11:05:00,109.46,109.52,109.26,109.35,15218.0,109.46,109.52,109.26,109.35,15218.0
2017-12-20 11:10:00,109.38,109.38,109.25,109.29,26568.0,109.38,109.38,109.25,109.29,26568.0
2017-12-20 11:15:00,109.31,109.42,109.27,109.34,6900.0,109.31,109.42,109.27,109.34,6900.0
2017-12-20 11:20:00,109.3,109.36,109.25,109.36,6861.0,109.3,109.36,109.25,109.36,6861.0
2017-12-20 11:25:00,109.37,109.37,109.26,109.31,6221.0,109.37,109.37,109.26,109.31,6221.0
2017-12-20 11:30:00,109.35,109.37,109.25,109.25,17822.0,109.35,109.37,109.25,109.25,17822.0
2017-12-20 11:35:00,109.25,109.26,109.17,109.18,6395.0,109.25,109.26,109.17,109.18,6395.0
2017-12-20 11:40:00,109.19,109.22,109.18,109.2,2838.0,109.19,109.22,109.18,109.2,2838.0
2017-12-20 11:45:00,109.2,109.2,109.07,109.09,5464.0,109.2,109.2,109.07,109.09,5464.0
2017-12-20 11:50:00,109.11,109.3,109.07,109.23,7915.0,109.11,109.3,109.07,109.23,7915.0
2017-12-20 11:55:00,109.21,109.21,109.02,109.05,2146.0,109.21,109.21,109.02,109.05,2146.0
2017-12-20 12:00:00,109.07,109.11,108.94,108.94,4031.0,109.07,109.11,108.94,108.94,4031.0
2017-12-20 12:05:00,108.9,108.98,108.9,108.91,3548.0,108.9,108.98,108.9,108.91,3548.0
2017-12-20 12:10:00,108.95,109.03,108.9,109.03,5015.0,108.95,109.03,108.9,109.03,5015.0
2017-12-20 12:15:00,109.03,109.24,109.03,109.24,2900.0,109.03,109.24,109.03,109.24,2900.0
2017-12-20 12:20:00,109.21,109.21,109.14,109.16,2700.0,109.21,109.21,109.14,109.16,2700.0
2017-12-20 12:25:00,109.14,109.14,109.08,109.1,4765.0,109.14,109.14,109.08,109.1,4765.0
2017-12-20 12:30:00,109.11,109.39,109.1,109.34,9935.0,109.11,109.39,109.1,109.34,9935.0
2017-12-20 12:35:00,109.34,109.34,109.16,109.23,3639.0,109.34,109.34,109.16,109.23,3639.0
2017-12-20 12:40:00,109.22,109.34,109.22,109.27,2039.0,109.22,109.34,109.22,109.27,2039.0
2017-12-20 12:45:00,109.29,109.45,109.24,109.38,9000.0,109.29,109.45,109.24,109.38,9000.0
2017-12-20 12:50:00,109.4,109.4,109.25,109.26,6050.0,109.4,109.4,109.25,109.26,6050.0
2017-12-20 12:55:00,109.22,109.25,109.18,109.2,3606.0,109.22,109.25,109.18,109.2,3606.0
2017-12-20 13:00:00,109.17,109.3,109.17,109.3,5100.0,109.17,109.3,109.17,109.3,5100.0
2017-12-20 13:05:00,109.29,109.34,109.19,109.21,17818.0,109.29,109.34,109.19,109.21,17818.0
2017-12-20 13:10:00,109.2,109.26,109.18,109.22,5228.0,109.2,109.26,109.18,109.22,5228.0
2017-12-20 13:15:00,109.19,109.23,109.12,109.23,8171.0,109.19,109.23,109.12,109.23,8171.0
2017-12-20 13:20:00,109.23,109.36,109.21,109.28,2234.0,109.23,109.36,109.21,109.28,2234.0
2017-12-20 13:25:00,109.31,109.31,109.23,109.31,4093.0,109.31,109.31,109.23,109.31,4093.0
2017-12-20 13:30:00,109.32,109.37,109.3,109.37,5343.0,109.32,109.37,109.3,109.37,5343.0
2017-12-20 13:35:00,109.34,109.34,109.19,109.22,4778.0,109.34,109.34,109.19,109.22,4778.0
2017-12-20 13:40:00,109.21,109.21,109.02,109.04,10737.0,109.21,109.21,109.02,109.04,10737.0
2017-12-20 13:45:00,109.06,109.06,109.01,109.05,10340.0,109.06,109.06,109.01,109.05,10340.0
2017-12-20 13:50:00,109.05,109.15,109.05,109.08,7779.0,109.05,109.15,109.05,109.08,7779.0
2017-12-20 13:55:00,109.12,109.18,109.07,109.07,3800.0,109.12,109.18,109.07,109.07,3800.0
2017-12-20 14:00:00,109.08,109.17,109.08,109.17,5348.0,109.08,109.17,109.08,109.17,5348.0
2017-12-20 14:05:00,109.14,109.14,109.06,109.14,3642.0,109.14,109.14,109.06,109.14,3642.0
2017-12-20 14:10:00,109.12,109.15,109.1,109.1,3675.0,109.12,109.15,109.1,109.1,3675.0
2017-12-20 14:15:00,109.09,109.29,109.09,109.29,5550.0,109.09,109.29,109.09,109.29,5550.0
2017-12-20 14:20:00,109.27,109.32,109.18,109.21,8181.0,109.27,109.32,109.18,109.21,8181.0
2017-12-20 14:25:00,109.17,109.17,108.31,108.54,89935.0,109.17,109.17,108.31,108.54,89935.0
2017-12-20 14:30:00,108.59,109.01,108.43,108.87,57349.0,108.59,109.01,108.43,108.87,57349.0
2017-12-20 14:35:00,108.93,108.93,108.63,108.79,48304.0,108.93,108.93,108.63,108.79,48304.0
2017-12-20 14:40:00,108.78,108.96,108.69,108.85,28014.0,108.78,108.96,108.69,108.85,28014.0
2017-12-20 14:45:00,108.86,108.93,108.69,108.84,12565.0,108.86,108.93,108.69,108.84,12565.0
2017-12-20 14:50:00,108.87,109.12,108.84,108.94,20426.0,108.87,109.12,108.84,108.94,20426.0
2017-12-20 14:55:00,108.97,109.01,108.86,109.01,24762.0,108.97,109.01,108.86,109.01,24762.0
2017-12-20 15:00:00,108.99,109.03,108.93,109.02,11996.0,108.99,109.03,108.93,109.02,11996.0
2017-12-20 15:05:00,109.02,109.05,108.95,108.97,13632.0,109.02,109.05,108.95,108.97,13632.0
2017-12-20 15:10:00,108.97,109.01,108.93,108.93,9002.0,108.97,109.01,108.93,108.93,9002.0
2017-12-20 15:15:00,108.95,109.04,108.93,109.0,9792.0,108.95,109.04,108.93,109.0,9792.0
2017-12-20 15:20:00,109.01,109.02,108.86,108.9,19969.0,109.01,109.02,108.86,108.9,19969.0
2017-12-20 15:25:00,108.9,108.9,108.7,108.78,19293.0,108.9,108.9,108.7,108.78,19293.0
2017-12-20 15:30:00,108.78,108.81,108.72,108.74,18958.0,108.78,108.81,108.72,108.74,18958.0
2017-12-20 15:35:00,108.75,108.93,108.75,108.87,24292.0,108.75,108.93,108.75,108.87,24292.0
2017-12-20 15:40:00,108.87,108.9,108.77,108.87,19628.0,108.87,108.9,108.77,108.87,19628.0
2017-12-20 15:45:00,108.86,109.03,108.85,109.03,30761.0,108.86,109.03,108.85,109.03,30761.0
2017-12-20 15:50:00,108.99,109.1,108.92,109.1,57279.0,108.99,109.1,108.92,109.1,57279.0
2017-12-20 15:55:00,109.08,109.1,108.88,108.94,83594.0,109.08,109.1,108.88,108.94,83594.0
2017-12-21 09:30:00,109.32,109.63,109.09,109.19,25384.0,109.32,109.63,109.09,109.19,25384.0
2017-12-21 09:35:00,109.37,109.4,109.02,109.17,29148.0,109.37,109.4,109.02,109.17,29148.0
2017-12-21 09:40:00,109.1,109.13,108.76,108.78,9459.0,109.1,109.13,108.76,108.78,9459.0
2017-12-21 09:45:00,108.97,109.25,108.9,109.07,8291.0,108.97,109.25,108.9,109.07,8291.0
2017-12-21 09:50:00,109.15,109.21,109.06,109.07,13033.0,109.15,109.21,109.06,109.07,13033.0
2017-12-21 09:55:00,109.02,109.1,108.85,108.88,6280.0,109.02,109.1,108.85,108.88,6280.0
2017-12-21 10:00:00,108.88,108.96,108.86,108.9,8696.0,108.88,108.96,108.86,108.9,8696.0
2017-12-21 10:05:00,108.89,108.89,108.73,108.74,15211.0,108.89,108.89,108.73,108.74,15211.0
2017-12-21 10:10:00,108.79,108.96,108.79,108.91,11211.0,108.79,108.96,108.79,108.91,11211.0
2017-12-21 10:15:00,108.87,108.89,108.61,108.62,5298.0,108.87,108.89,108.61,108.62,5298.0
2017-12-21 10:20:00,108.69,108.74,108.62,108.65,13900.0,108.69,108.74,108.62,108.65,13900.0
2017-12-21 10:25:00,108.66,108.87,108.66,108.85,4480.0,108.66,108.87,108.66,108.85,4480.0
2017-12-21 10:30:00,108.87,108.9,108.74,108.74,3770.0,108.87,108.9,108.74,108.74,3770.0
2017-12-21 10:35:00,108.78,109.0,108.74,108.82,12324.0,108.78,109.0,108.74,108.82,12324.0
2017-12-21 10:40:00,108.92,108.97,108.87,108.93,2594.0,108.92,108.97,108.87,108.93,2594.0
2017-12-21 10:45:00,108.93,108.94,108.85,108.87,1600.0,108.93,108.94,108.85,108.87,1600.0
2017-12-21 10:50:00,108.89,108.98,108.89,108.89,4963.0,108.89,108.98,108.89,108.89,4963.0
2017-12-21 10:55:00,108.9,108.91,108.83,108.86,5739.0,108.9,108.91,108.83,108.86,5739.0
2017-12-21 11:00:00,108.84,108.9,108.75,108.75,10824.0,108.84,108.9,108.75,108.75,10824.0
2017-12-21 11:05:00,108.79,108.79,108.63,108.64,3504.0,108.79,108.79,108.63,108.64,3504.0
2017-12-21 11:10:00,108.64,108.74,108.64,108.71,13449.0,108.64,108.74,108.64,108.71,13449.0
2017-12-21 11:15:00,108.66,108.81,108.66,108.7,8521.0,108.66,108.81,108.66,108.7,8521.0
2017-12-21 11:20:00,108.78,108.9,108.78,108.87,3523.0,108.78,108.9,108.78,108.87,3523.0
2017-12-21 11:25:00,108.87,109.0,108.84,108.98,6741.0,108.87,109.0,108.84,108.98,6741.0
2017-12-21 11:30:00,109.01,109.05,108.97,108.97,4614.0,109.01,109.05,108.97,108.97,4614.0
2017-12-21 11:35:00,108.93,109.01,108.93,108.98,3810.0,108.93,109.01,108.93,108.98,3810.0
2017-12-21 11:40:00,108.95,108.95,108.76,108.76,7449.0,108.95,108.95,108.76,108.76,7449.0
2017-12-21 11:45:00,108.76,108.88,108.76,108.84,6938.0,108.76,108.88,108.76,108.84,6938.0
2017-12-21 11:50:00,108.83,108.83,108.73,108.75,6311.0,108.83,108.83,108.73,108.75,6311.0
2017-12-21 11:55:00,108.74,108.82,108.73,108.75,10517.0,108.74,108.82,108.73,108.75,10517.0
2017-12-21 12:00:00,108.73,108.82,108.69,108.75,13762.0,108.73,108.82,108.69,108.75,13762.0
2017-12-21 12:05:00,108.71,108.87,108.69,108.87,11643.0,108.71,108.87,108.69,108.87,11643.0
2017-12-21 12:10:00,108.88,109.0,108.88,108.94,15524.0,108.88,109.0,108.88,108.94,15524.0
2017-12-21 12:15:00,108.92,108.92,108.79,108.87,12799.0,108.92,108.92,108.79,108.87,12799.0
2017-12-21 12:20:00,108.87,108.97,108.84,108.97,15111.0,108.87,108.97,108.84,108.97,15111.0
2017-12-21 12:25:00,108.97,108.97,108.85,108.85,5432.0,108.97,108.97,108.85,108.85,5432.0
2017-12-21 12:30:00,108.87,109.0,108.83,109.0,9706.0,108.87,109.0,108.83,109.0,9706.0
2017-12-21 12:35:00,109.0,109.0,108.88,108.95,10525.0,109.0,109.0,108.88,108.95,10525.0
2017-12-21 12:40:00,108.95,108.96,108.85,108.85,5410.0,108.95,108.96,108.85,108.85,5410.0
2017-12-21 12:45:00,108.85,108.9,108.76,108.9,10553.0,108.85,108.9,108.76,108.9,10553.0
2017-12-21 12:50:00,108.9,108.95,108.82,108.95,10558.0,108.9,108.95,108.82,108.95,10558.0
2017-12-21 12:55:00,108.96,109.03,108.95,108.99,11627.0,108.96,109.03,108.95,108.99,11627.0
2017-12-21 13:00:00,108.98,109.1,108.97,109.1,11732.0,108.98,109.1,108.97,109.1,11732.0
2017-12-21 13:05:00,109.1,109.2,109.06,109.2,18779.0,109.1,109.2,109.06,109.2,18779.0
2017-12-21 13:10:00,109.2,109.24,109.1,109.11,8883.0,109.2,109.24,109.1,109.11,8883.0
2017-12-21 13:15:00,109.1,109.12,109.01,109.09,6740.0,109.1,109.12,109.01,109.09,6740.0
2017-12-21 13:20:00,109.1,109.17,109.07,109.12,18242.0,109.1,109.17,109.07,109.12,18242.0
2017-12-21 13:25:00,109.13,109.13,109.03,109.08,9975.0,109.13,109.13,109.03,109.08,9975.0
2017-12-21 13:30:00,109.06,109.06,109.0,109.01,4477.0,109.06,109.06,109.0,109.01,4477.0
2017-12-21 13:35:00,109.01,109.04,108.99,108.99,3856.0,109.01,109.04,108.99,108.99,3856.0
2017-12-21 13:40:00,108.99,108.99,108.93,108.97,9274.0,108.99,108.99,108.93,108.97,9274.0
2017-12-21 13:45:00,108.98,109.06,108.98,109.03,5307.0,108.98,109.06,108.98,109.03,5307.0
2017-12-21 13:50:00,109.02,109.04,108.99,109.03,5932.0,109.02,109.04,108.99,109.03,5932.0
2017-12-21 13:55:00,109.05,109.07,108.97,108.98,6166.0,109.05,109.07,108.97,108.98,6166.0
2017-12-21 14:00:00,108.97,108.97,108.88,108.95,6527.0,108.97,108.97,108.88,108.95,6527.0
2017-12-21 14:05:00,108.97,109.05,108.97,109.02,6041.0,108.97,109.05,108.97,109.02,6041.0
2017-12-21 14:10:00,109.03,109.06,108.98,109.01,11749.0,109.03,109.06,108.98,109.01,11749.0
2017-12-21 14:15:00,109.02,109.03,108.98,108.98,6647.0,109.02,109.03,108.98,108.98,6647.0
2017-12-21 14:20:00,109.01,109.02,108.95,109.02,9959.0,109.01,109.02,108.95,109.02,9959.0
2017-12-21 14:25:00,109.0,109.05,108.98,109.05,4173.0,109.0,109.05,108.98,109.05,4173.0
2017-12-21 14:30:00,109.05,109.07,109.02,109.04,5872.0,109.05,109.07,109.02,109.04,5872.0
2017-12-21 14:35:00,109.04,109.05,109.0,109.0,9655.0,109.04,109.05,109.0,109.0,9655.0
2017-12-21 14:40:00,109.01,109.01,108.91,108.91,6293.0,109.01,109.01,108.91,108.91,6293.0
2017-12-21 14:45:00,108.88,108.89,108.76,108.78,7716.0,108.88,108.89,108.76,108.78,7716.0
2017-12-21 14:50:00,108.77,108.77,108.64,108.65,17034.0,108.77,108.77,108.64,108.65,17034.0
2017-12-21 14:55:00,108.67,108.88,108.58,108.74,23695.0,108.67,108.88,108.58,108.74,23695.0
2017-12-21 15:00:00,108.74,108.78,108.7,108.71,8380.0,108.74,108.78,108.7,108.71,8380.0
2017-12-21 15:05:00,108.68,108.68,108.51,108.55,53377.0,108.68,108.68,108.51,108.55,53377.0
2017-12-21 15:10:00,108.56,108.67,108.47,108.61,21790.0,108.56,108.67,108.47,108.61,21790.0
2017-12-21 15:15:00,108.63,108.65,108.42,108.58,13662.0,108.63,108.65,108.42,108.58,13662.0
2017-12-21 15:20:00,108.57,108.75,108.55,108.73,11860.0,108.57,108.75,108.55,108.73,11860.0
2017-12-21 15:25:00,108.75,108.79,108.72,108.74,13291.0,108.75,108.79,108.72,108.74,13291.0
2017-12-21 15:30:00,108.74,108.75,108.55,108.58,19785.0,108.74,108.75,108.55,108.58,19785.0
2017-12-21 15:35:00,108.6,108.6,108.42,108.42,18381.0,108.6,108.6,108.42,108.42,18381.0
2017-12-21 15:40:00,108.42,108.51,108.42,108.47,27047.0,108.42,108.51,108.42,108.47,27047.0
2017-12-21 15:45:00,108.48,108.51,108.36,108.36,26016.0,108.48,108.51,108.36,108.36,26016.0
2017-12-21 15:50:00,108.38,108.45,108.32,108.38,36350.0,108.38,108.45,108.32,108.38,36350.0
2017-12-21 15:55:00,108.4,108.5,108.38,108.47,72891.0,108.4,108.5,108.38,108.47,72891.0
2017-12-22 09:30:00,108.45,108.8,107.79,108.73,53769.0,108.45,108.8,107.79,108.73,53769.0
2017-12-22 09:35:00,108.73,108.86,108.12,108.4,13145.0,108.73,108.86,108.12,108.4,13145.0
2017-12-22 09:40:00,108.4,108.52,108.14,108.2,9808.0,108.4,108.52,108.14,108.2,9808.0
2017-12-22 09:45:00,108.16,108.23,108.01,108.15,13702.0,108.16,108.23,108.01,108.15,13702.0
2017-12-22 09:50:00,108.15,108.53,108.14,108.25,19100.0,108.15,108.53,108.14,108.25,19100.0
2017-12-22 09:55:00,108.24,108.55,108.12,108.51,14579.0,108.24,108.55,108.12,108.51,14579.0
2017-12-22 10:00:00,108.42,108.55,108.2,108.55,17130.0,108.42,108.55,108.2,108.55,17130.0
2017-12-22 10:05:00,108.55,108.87,108.52,108.85,8700.0,108.55,108.87,108.52,108.85,8700.0
2017-12-22 10:10:00,108.86,108.91,108.67,108.86,11085.0,108.86,108.91,108.67,108.86,11085.0
2017-12-22 10:15:00,108.86,109.01,108.74,108.86,8873.0,108.86,109.01,108.74,108.86,8873.0
2017-12-22 10:20:00,108.9,109.0,108.89,108.99,9100.0,108.9,109.0,108.89,108.99,9100.0
2017-12-22 10:25:00,108.95,109.16,108.95,109.16,7600.0,108.95,109.16,108.95,109.16,7600.0
2017-12-22 10:30:00,109.14,109.3,109.06,109.24,12486.0,109.14,109.3,109.06,109.24,12486.0
2017-12-22 10:35:00,109.22,109.35,109.2,109.31,9750.0,109.22,109.35,109.2,109.31,9750.0
2017-12-22 10:40:00,109.32,109.48,109.26,109.39,6900.0,109.32,109.48,109.26,109.39,6900.0
2017-12-22 10:45:00,109.45,109.48,109.31,109.33,10768.0,109.45,109.48,109.31,109.33,10768.0
2017-12-22 10:50:00,109.33,109.33,109.24,109.25,34712.0,109.33,109.33,109.24,109.25,34712.0
2017-12-22 10:55:00,109.26,109.3,109.15,109.3,16274.0,109.26,109.3,109.15,109.3,16274.0
2017-12-22 11:00:00,109.29,109.36,109.24,109.34,7634.0,109.29,109.36,109.24,109.34,7634.0
2017-12-22 11:05:00,109.34,109.34,109.07,109.07,19000.0,109.34,109.34,109.07,109.07,19000.0
2017-12-22 11:10:00,109.07,109.35,109.03,109.35,7600.0,109.07,109.35,109.03,109.35,7600.0
2017-12-22 11:15:00,109.35,109.39,109.26,109.26,9338.0,109.35,109.39,109.26,109.26,9338.0
2017-12-22 11:20:00,109.33,109.38,109.21,109.34,4320.0,109.33,109.38,109.21,109.34,4320.0
2017-12-22 11:25:00,109.34,109.39,109.32,109.36,3655.0,109.34,109.39,109.32,109.36,3655.0
2017-12-22 11:30:00,109.3,109.33,109.12,109.17,10525.0,109.3,109.33,109.12,109.17,10525.0
2017-12-22 11:35:00,109.17,109.26,109.07,109.21,3900.0,109.17,109.26,109.07,109.21,3900.0
2017-12-22 11:40:00,109.2,109.28,109.07,109.13,25995.0,109.2,109.28,109.07,109.13,25995.0
2017-12-22 11:45:00,109.15,109.3,109.13,109.24,56166.0,109.15,109.3,109.13,109.24,56166.0
2017-12-22 11:50:00,109.25,109.26,109.0,109.0,23353.0,109.25,109.26,109.0,109.0,23353.0
2017-12-22 11:55:00,109.02,109.14,108.95,108.95,5180.0,109.02,109.14,108.95,108.95,5180.0
2017-12-22 12:00:00,108.97,109.07,108.93,109.07,3848.0,108.97,109.07,108.93,109.07,3848.0
2017-12-22 12:05:00,109.07,109.1,109.0,109.06,4400.0,109.07,109.1,109.0,109.06,4400.0
2017-12-22 12:10:00,109.07,109.09,109.01,109.06,4173.0,109.07,109.09,109.01,109.06,4173.0
2017-12-22 12:15:00,109.03,109.1,108.99,109.1,3300.0,109.03,109.1,108.99,109.1,3300.0
2017-12-22 12:20:00,109.19,109.32,109.15,109.32,3900.0,109.19,109.32,109.15,109.32,3900.0
2017-12-22 12:25:00,109.24,109.31,109.18,109.24,5372.0,109.24,109.31,109.18,109.24,5372.0
2017-12-22 12:30:00,109.23,109.25,109.15,109.22,3878.0,109.23,109.25,109.15,109.22,3878.0
2017-12-22 12:35:00,109.22,109.24,109.18,109.18,3621.0,109.22,109.24,109.18,109.18,3621.0
2017-12-22 12:40:00,109.19,109.2,109.07,109.07,1961.0,109.19,109.2,109.07,109.07,1961.0
2017-12-22 12:45:00,109.13,109.18,109.04,109.14,4153.0,109.13,109.18,109.04,109.14,4153.0
2017-12-22 12:50:00,109.14,109.25,109.07,109.24,6777.0,109.14,109.25,109.07,109.24,6777.0
2017-12-22 12:55:00,109.23,109.35,109.18,109.35,6658.0,109.23,109.35,109.18,109.35,6658.0
2017-12-22 13:00:00,109.35,109.39,109.27,109.38,1800.0,109.35,109.39,109.27,109.38,1800.0
2017-12-22 13:05:00,109.41,109.43,109.31,109.34,4800.0,109.41,109.43,109.31,109.34,4800.0
2017-12-22 13:10:00,109.31,109.41,109.28,109.41,7500.0,109.31,109.41,109.28,109.41,7500.0
2017-12-22 13:15:00,109.41,109.45,109.37,109.44,3500.0,109.41,109.45,109.37,109.44,3500.0
2017-12-22 13:20:00,109.42,109.53,109.42,109.47,4303.0,109.42,109.53,109.42,109.47,4303.0
2017-12-22 13:25:00,109.47,109.65,109.45,109.64,7266.0,109.47,109.65,109.45,109.64,7266.0
2017-12-22 13:30:00,109.64,109.64,109.46,109.5,5636.0,109.64,109.64,109.46,109.5,5636.0
2017-12-22 13:35:00,109.49,109.5,109.44,109.49,4400.0,109.49,109.5,109.44,109.49,4400.0
2017-12-22 13:40:00,109.46,109.61,109.46,109.59,12508.0,109.46,109.61,109.46,109.59,12508.0
2017-12-22 13:45:00,109.6,109.6,109.46,109.48,3700.0,109.6,109.6,109.46,109.48,3700.0
2017-12-22 13:50:00,109.49,109.53,109.41,109.42,12261.0,109.49,109.53,109.41,109.42,12261.0
2017-12-22 13:55:00,109.43,109.44,109.35,109.4,23988.0,109.43,109.44,109.35,109.4,23988.0
2017-12-22 14:00:00,109.39,109.4,109.39,109.39,20779.0,109.39,109.4,109.39,109.39,20779.0
2017-12-22 14:05:00,109.38,109.47,109.37,109.47,36028.0,109.38,109.47,109.37,109.47,36028.0
2017-12-22 14:10:00,109.5,109.65,109.5,109.65,3273.0,109.5,109.65,109.5,109.65,3273.0
2017-12-22 14:15:00,109.69,109.7,109.6,109.67,8534.0,109.69,109.7,109.6,109.67,8534.0
2017-12-22 14:20:00,109.68,109.71,109.58,109.65,6002.0,109.68,109.71,109.58,109.65,6002.0
2017-12-22 14:25:00,109.64,109.64,109.54,109.57,4700.0,109.64,109.64,109.54,109.57,4700.0
2017-12-22 14:30:00,109.56,109.57,109.48,109.51,10610.0,109.56,109.57,109.48,109.51,10610.0
2017-12-22 14:35:00,109.51,109.56,109.49,109.51,7051.0,109.51,109.56,109.49,109.51,7051.0
2017-12-22 14:40:00,109.5,109.56,109.44,109.44,13372.0,109.5,109.56,109.44,109.44,13372.0
2017-12-22 14:45:00,109.5,109.64,109.5,109.56,5416.0,109.5,109.64,109.5,109.56,5416.0
2017-12-22 14:50:00,109.58,109.73,109.57,109.65,6223.0,109.58,109.73,109.57,109.65,6223.0
2017-12-22 14:55:00,109.68,109.74,109.58,109.61,6221.0,109.68,109.74,109.58,109.61,6221.0
2017-12-22 15:00:00,109.64,109.69,109.62,109.62,13680.0,109.64,109.69,109.62,109.62,13680.0
2017-12-22 15:05:00,109.62,109.63,109.51,109.51,9225.0,109.62,109.63,109.51,109.51,9225.0
2017-12-22 15:10:00,109.53,109.64,109.53,109.59,15395.0,109.53,109.64,109.53,109.59,15395.0
2017-12-22 15:15:00,109.57,109.68,109.57,109.68,8323.0,109.57,109.68,109.57,109.68,8323.0
2017-12-22 15:20:00,109.67,109.67,109.55,109.61,13370.0,109.67,109.67,109.55,109.61,13370.0
2017-12-22 15:25:00,109.61,109.67,109.53,109.53,9045.0,109.61,109.67,109.53,109.53,9045.0
2017-12-22 15:30:00,109.54,109.56,109.44,109.52,18703.0,109.54,109.56,109.44,109.52,18703.0
2017-12-22 15:35:00,109.51,109.62,109.51,109.55,14403.0,109.51,109.62,109.51,109.55,14403.0
2017-12-22 15:40:00,109.55,109.69,109.38,109.49,73824.0,109.55,109.69,109.38,109.49,73824.0
2017-12-22 15:45:00,109.5,109.7,109.47,109.7,51191.0,109.5,109.7,109.47,109.7,51191.0
2017-12-22 15:50:00,109.68,109.68,109.45,109.46,43528.0,109.68,109.68,109.45,109.46,43528.0
2017-12-22 15:55:00,109.46,109.48,109.42,109.46,89640.0,109.46,109.48,109.42,109.46,89640.0
2017-12-26 09:30:00,109.58,110.3,109.58,110.26,33870.0,109.58,110.3,109.58,110.26,33870.0
2017-12-26 09:35:00,110.23,110.68,110.05,110.34,23995.0,110.23,110.68,110.05,110.34,23995.0
2017-12-26 09:40:00,110.33,110.69,110.24,110.27,15837.0,110.33,110.69,110.24,110.27,15837.0
2017-12-26 09:45:00,110.37,110.5,110.23,110.34,11716.0,110.37,110.5,110.23,110.34,11716.0
2017-12-26 09:50:00,110.39,110.4,110.08,110.11,8134.0,110.39,110.4,110.08,110.11,8134.0
2017-12-26 09:55:00,110.1,110.41,110.1,110.33,11865.0,110.1,110.41,110.1,110.33,11865.0
2017-12-26 10:00:00,110.34,110.35,110.19,110.25,8796.0,110.34,110.35,110.19,110.25,8796.0
2017-12-26 10:05:00,110.35,110.39,110.15,110.16,8887.0,110.35,110.39,110.15,110.16,8887.0
2017-12-26 10:10:00,110.14,110.25,110.06,110.06,5800.0,110.14,110.25,110.06,110.06,5800.0
2017-12-26 10:15:00,110.05,110.19,110.0,110.19,8603.0,110.05,110.19,110.0,110.19,8603.0
2017-12-26 10:20:00,110.22,110.27,109.89,109.91,8468.0,110.22,110.27,109.89,109.91,8468.0
2017-12-26 10:25:00,109.88,109.97,109.86,109.94,9932.0,109.88,109.97,109.86,109.94,9932.0
2017-12-26 10:30:00,109.92,110.07,109.82,109.89,7146.0,109.92,110.07,109.82,109.89,7146.0
2017-12-26 10:35:00,109.9,109.92,109.67,109.67,14100.0,109.9,109.92,109.67,109.67,14100.0
2017-12-26 10:40:00,109.7,109.73,109.5,109.6,18450.0,109.7,109.73,109.5,109.6,18450.0
2017-12-26 10:45:00,109.59,109.63,109.52,109.54,5957.0,109.59,109.63,109.52,109.54,5957.0
2017-12-26 10:50:00,109.59,109.59,109.41,109.51,14575.0,109.59,109.59,109.41,109.51,14575.0
2017-12-26 10:55:00,109.47,109.52,109.34,109.37,9139.0,109.47,109.52,109.34,109.37,9139.0
2017-12-26 11:00:00,109.34,109.45,109.29,109.32,7811.0,109.34,109.45,109.29,109.32,7811.0
2017-12-26 11:05:00,109.34,109.43,109.29,109.42,7650.0,109.34,109.43,109.29,109.42,7650.0
2017-12-26 11:10:00,109.36,109.44,109.27,109.28,5725.0,109.36,109.44,109.27,109.28,5725.0
2017-12-26 11:15:00,109.3,109.42,109.3,109.33,4303.0,109.3,109.42,109.3,109.33,4303.0
2017-12-26 11:20:00,109.35,109.42,109.33,109.33,5915.0,109.35,109.42,109.33,109.33,5915.0
2017-12-26 11:25:00,109.32,109.34,109.17,109.2,8212.0,109.32,109.34,109.17,109.2,8212.0
2017-12-26 11:30:00,109.2,109.21,108.95,108.98,45743.0,109.2,109.21,108.95,108.98,45743.0
2017-12-26 11:35:00,108.93,109.03,108.87,108.89,24388.0,108.93,109.03,108.87,108.89,24388.0
2017-12-26 11:40:00,108.9,109.06,108.9,108.98,17185.0,108.9,109.06,108.9,108.98,17185.0
2017-12-26 11:45:00,108.96,109.2,108.96,109.15,12644.0,108.96,109.2,108.96,109.15,12644.0
2017-12-26 11:50:00,109.15,109.15,108.84,108.87,14418.0,109.15,109.15,108.84,108.87,14418.0
2017-12-26 11:55:00,108.85,108.94,108.79,108.79,16427.0,108.85,108.94,108.79,108.79,16427.0
2017-12-26 12:00:00,108.79,109.2,108.79,109.18,12317.0,108.79,109.2,108.79,109.18,12317.0
2017-12-26 12:05:00,109.11,109.18,109.04,109.06,6754.0,109.11,109.18,109.04,109.06,6754.0
2017-12-26 12:10:00,109.05,109.28,109.05,109.19,6357.0,109.05,109.28,109.05,109.19,6357.0
2017-12-26 12:15:00,109.14,109.31,109.14,109.23,9171.0,109.14,109.31,109.14,109.23,9171.0
2017-12-26 12:20:00,109.17,109.18,109.01,109.01,9448.0,109.17,109.18,109.01,109.01,9448.0
2017-12-26 12:25:00,109.01,109.07,109.01,109.06,5844.0,109.01,109.07,109.01,109.06,5844.0
2017-12-26 12:30:00,109.07,109.17,109.06,109.15,7313.0,109.07,109.17,109.06,109.15,7313.0
2017-12-26 12:35:00,109.14,109.17,109.05,109.05,2971.0,109.14,109.17,109.05,109.05,2971.0
2017-12-26 12:40:00,109.09,109.15,108.98,109.03,6223.0,109.09,109.15,108.98,109.03,6223.0
2017-12-26 12:45:00,109.01,109.11,108.96,109.1,2865.0,109.01,109.11,108.96,109.1,2865.0
2017-12-26 12:50:00,109.06,109.18,109.06,109.18,3310.0,109.06,109.18,109.06,109.18,3310.0
2017-12-26 12:55:00,109.2,109.28,109.15,109.15,3817.0,109.2,109.28,109.15,109.15,3817.0
2017-12-26 13:00:00,109.17,109.18,109.09,109.11,1000.0,109.17,109.18,109.09,109.11,1000.0
2017-12-26 13:05:00,109.13,109.18,109.04,109.04,5465.0,109.13,109.18,109.04,109.04,5465.0
2017-12-26 13:10:00,109.04,109.08,108.97,109.03,4129.0,109.04,109.08,108.97,109.03,4129.0
2017-12-26 13:15:00,109.03,109.11,108.95,109.11,3679.0,109.03,109.11,108.95,109.11,3679.0
2017-12-26 13:20:00,109.1,109.18,109.06,109.18,3042.0,109.1,109.18,109.06,109.18,3042.0
2017-12-26 13:25:00,109.21,109.21,109.07,109.1,2700.0,109.21,109.21,109.07,109.1,2700.0
2017-12-26 13:30:00,109.11,109.12,108.89,108.89,9309.0,109.11,109.12,108.89,108.89,9309.0
2017-12-26 13:35:00,108.9,109.01,108.85,108.97,4910.0,108.9,109.01,108.85,108.97,4910.0
2017-12-26 13:40:00,108.97,108.99,108.75,108.75,8830.0,108.97,108.99,108.75,108.75,8830.0
2017-12-26 13:45:00,108.75,108.77,108.68,108.72,10181.0,108.75,108.77,108.68,108.72,10181.0
2017-12-26 13:50:00,108.72,108.8,108.67,108.67,12302.0,108.72,108.8,108.67,108.67,12302.0
2017-12-26 13:55:00,108.66,108.74,108.57,108.57,6287.0,108.66,108.74,108.57,108.57,6287.0
2017-12-26 14:00:00,108.62,108.67,108.6,108.64,6660.0,108.62,108.67,108.6,108.64,6660.0
2017-12-26 14:05:00,108.64,108.64,108.54,108.54,4678.0,108.64,108.64,108.54,108.54,4678.0
2017-12-26 14:10:00,108.54,108.58,108.54,108.58,4511.0,108.54,108.58,108.54,108.58,4511.0
2017-12-26 14:15:00,108.55,108.55,108.5,108.5,6142.0,108.55,108.55,108.5,108.5,6142.0
2017-12-26 14:20:00,108.54,108.62,108.51,108.58,4487.0,108.54,108.62,108.51,108.58,4487.0
2017-12-26 14:25:00,108.57,108.65,108.57,108.65,2633.0,108.57,108.65,108.57,108.65,2633.0
2017-12-26 14:30:00,108.65,108.7,108.65,108.65,4069.0,108.65,108.7,108.65,108.65,4069.0
2017-12-26 14:35:00,108.69,108.7,108.58,108.62,7606.0,108.69,108.7,108.58,108.62,7606.0
2017-12-26 14:40:00,108.62,108.62,108.45,108.47,9812.0,108.62,108.62,108.45,108.47,9812.0
2017-12-26 14:45:00,108.5,108.51,108.43,108.44,11219.0,108.5,108.51,108.43,108.44,11219.0
2017-12-26 14:50:00,108.43,108.57,108.43,108.57,4730.0,108.43,108.57,108.43,108.57,4730.0
2017-12-26 14:55:00,108.59,108.6,108.51,108.53,7321.0,108.59,108.6,108.51,108.53,7321.0
2017-12-26 15:00:00,108.53,108.54,108.47,108.52,8963.0,108.53,108.54,108.47,108.52,8963.0
2017-12-26 15:05:00,108.52,108.68,108.52,108.65,37550.0,108.52,108.68,108.52,108.65,37550.0
2017-12-26 15:10:00,108.66,108.66,108.58,108.58,10330.0,108.66,108.66,108.58,108.58,10330.0
2017-12-26 15:15:00,108.56,108.57,108.44,108.44,12521.0,108.56,108.57,108.44,108.44,12521.0
2017-12-26 15:20:00,108.43,108.46,108.29,108.29,7156.0,108.43,108.46,108.29,108.29,7156.0
2017-12-26 15:25:00,108.29,108.36,108.23,108.26,8652.0,108.29,108.36,108.23,108.26,8652.0
2017-12-26 15:30:00,108.26,108.28,108.21,108.24,17889.0,108.26,108.28,108.21,108.24,17889.0
2017-12-26 15:35:00,108.24,108.51,108.21,108.44,14141.0,108.24,108.51,108.21,108.44,14141.0
2017-12-26 15:40:00,108.44,108.45,108.22,108.23,23099.0,108.44,108.45,108.22,108.23,23099.0
2017-12-26 15:45:00,108.24,108.42,108.2,108.37,26449.0,108.24,108.42,108.2,108.37,26449.0
2017-12-26 15:50:00,108.41,108.43,108.35,108.39,21617.0,108.41,108.43,108.35,108.39,21617.0
2017-12-26 15:55:00,108.39,108.53,108.34,108.5,47166.0,108.39,108.53,108.34,108.5,47166.0
2017-12-27 09:30:00,108.5,108.77,107.7,108.0,33614.0,108.5,108.77,107.7,108.0,33614.0
2017-12-27 09:35:00,108.0,108.22,107.73,108.15,19787.0,108.0,108.22,107.73,108.15,19787.0
2017-12-27 09:40:00,108.06,108.26,107.81,108.08,26636.0,108.06,108.26,107.81,108.08,26636.0
2017-12-27 09:45:00,108.08,108.13,107.9,107.94,11200.0,108.08,108.13,107.9,107.94,11200.0
2017-12-27 09:50:00,107.9,108.07,107.88,107.93,18094.0,107.9,108.07,107.88,107.93,18094.0
2017-12-27 09:55:00,107.97,108.1,107.84,107.88,8244.0,107.97,108.1,107.84,107.88,8244.0
2017-12-27 10:00:00,107.85,107.97,107.78,107.78,5939.0,107.85,107.97,107.78,107.78,5939.0
2017-12-27 10:05:00,107.81,107.92,107.78,107.88,10835.0,107.81,107.92,107.78,107.88,10835.0
2017-12-27 10:10:00,107.88,108.04,107.84,107.99,13494.0,107.88,108.04,107.84,107.99,13494.0
2017-12-27 10:15:00,107.98,108.06,107.94,107.96,11696.0,107.98,108.06,107.94,107.96,11696.0
2017-12-27 10:20:00,107.96,108.11,107.83,108.1,25330.0,107.96,108.11,107.83,108.1,25330.0
2017-12-27 10:25:00,108.07,108.21,108.06,108.09,8636.0,108.07,108.21,108.06,108.09,8636.0
2017-12-27 10:30:00,108.09,108.1,107.94,107.95,13970.0,108.09,108.1,107.94,107.95,13970.0
2017-12-27 10:35:00,107.9,108.04,107.86,107.93,6258.0,107.9,108.04,107.86,107.93,6258.0
2017-12-27 10:40:00,107.86,108.02,107.86,108.01,7652.0,107.86,108.02,107.86,108.01,7652.0
2017-12-27 10:45:00,108.01,108.03,107.9,108.01,9330.0,108.01,108.03,107.9,108.01,9330.0
2017-12-27 10:50:00,107.98,108.13,107.95,107.99,13486.0,107.98,108.13,107.95,107.99,13486.0
2017-12-27 10:55:00,107.97,107.98,107.87,107.9,7725.0,107.97,107.98,107.87,107.9,7725.0
2017-12-27 11:00:00,107.9,107.9,107.68,107.73,18925.0,107.9,107.9,107.68,107.73,18925.0
2017-12-27 11:05:00,107.73,107.73,107.6,107.64,16199.0,107.73,107.73,107.6,107.64,16199.0
2017-12-27 11:10:00,107.62,107.76,107.6,107.75,15203.0,107.62,107.76,107.6,107.75,15203.0
2017-12-27 11:15:00,107.72,107.73,107.6,107.62,13131.0,107.72,107.73,107.6,107.62,13131.0
2017-12-27 11:20:00,107.62,107.66,107.54,107.56,11970.0,107.62,107.66,107.54,107.56,11970.0
2017-12-27 11:25:00,107.52,107.75,107.51,107.68,11499.0,107.52,107.75,107.51,107.68,11499.0
2017-12-27 11:30:00,107.66,107.66,107.58,107.63,9062.0,107.66,107.66,107.58,107.63,9062.0
2017-12-27 11:35:00,107.63,107.71,107.58,107.66,11648.0,107.63,107.71,107.58,107.66,11648.0
2017-12-27 11:40:00,107.69,107.82,107.66,107.82,9491.0,107.69,107.82,107.66,107.82,9491.0
2017-12-27 11:45:00,107.83,108.0,107.79,107.99,8445.0,107.83,108.0,107.79,107.99,8445.0
2017-12-27 11:50:00,107.99,108.0,107.88,108.0,3650.0,107.99,108.0,107.88,108.0,3650.0
2017-12-27 11:55:00,107.94,107.97,107.77,107.82,6626.0,107.94,107.97,107.77,107.82,6626.0
2017-12-27 12:00:00,107.85,107.92,107.77,107.85,8140.0,107.85,107.92,107.77,107.85,8140.0
2017-12-27 12:05:00,107.92,107.93,107.74,107.87,8617.0,107.92,107.93,107.74,107.87,8617.0
2017-12-27 12:10:00,107.94,108.03,107.87,107.9,5969.0,107.94,108.03,107.87,107.9,5969.0
2017-12-27 12:15:00,107.92,107.93,107.71,107.71,8021.0,107.92,107.93,107.71,107.71,8021.0
2017-12-27 12:20:00,107.73,107.73,107.62,107.67,7375.0,107.73,107.73,107.62,107.67,7375.0
2017-12-27 12:25:00,107.61,107.62,107.57,107.58,6379.0,107.61,107.62,107.57,107.58,6379.0
2017-12-27 12:30:00,107.58,107.66,107.58,107.59,15732.0,107.58,107.66,107.58,107.59,15732.0
2017-12-27 12:35:00,107.64,107.67,107.48,107.48,10993.0,107.64,107.67,107.48,107.48,10993.0
2017-12-27 12:40:00,107.56,107.61,107.47,107.48,8054.0,107.56,107.61,107.47,107.48,8054.0
2017-12-27 12:45:00,107.47,107.53,107.44,107.46,3985.0,107.47,107.53,107.44,107.46,3985.0
2017-12-27 12:50:00,107.47,107.56,107.43,107.49,5499.0,107.47,107.56,107.43,107.49,5499.0
2017-12-27 12:55:00,107.53,107.53,107.4,107.4,3642.0,107.53,107.53,107.4,107.4,3642.0
2017-12-27 13:00:00,107.42,107.42,107.22,107.31,4951.0,107.42,107.42,107.22,107.31,4951.0
2017-12-27 13:05:00,107.36,107.49,107.34,107.43,7382.0,107.36,107.49,107.34,107.43,7382.0
2017-12-27 13:10:00,107.45,107.49,107.12,107.23,39460.0,107.45,107.49,107.12,107.23,39460.0
2017-12-27 13:15:00,107.29,107.48,107.28,107.43,7976.0,107.29,107.48,107.28,107.43,7976.0
2017-12-27 13:20:00,107.46,107.56,107.37,107.56,4549.0,107.46,107.56,107.37,107.56,4549.0
2017-12-27 13:25:00,107.54,107.54,107.37,107.38,5000.0,107.54,107.54,107.37,107.38,5000.0
2017-12-27 13:30:00,107.38,107.38,107.25,107.25,6801.0,107.38,107.38,107.25,107.25,6801.0
2017-12-27 13:35:00,107.29,107.34,107.23,107.32,14744.0,107.29,107.34,107.23,107.32,14744.0
2017-12-27 13:40:00,107.33,107.49,107.23,107.47,14744.0,107.33,107.49,107.23,107.47,14744.0
2017-12-27 13:45:00,107.47,107.47,107.28,107.36,10788.0,107.47,107.47,107.28,107.36,10788.0
2017-12-27 13:50:00,107.36,107.36,107.23,107.27,5500.0,107.36,107.36,107.23,107.27,5500.0
2017-12-27 13:55:00,107.25,107.34,107.23,107.28,8919.0,107.25,107.34,107.23,107.28,8919.0
2017-12-27 14:00:00,107.29,107.32,107.22,107.29,3000.0,107.29,107.32,107.22,107.29,3000.0
2017-12-27 14:05:00,107.29,107.31,107.25,107.28,9647.0,107.29,107.31,107.25,107.28,9647.0
2017-12-27 14:10:00,107.3,107.37,107.26,107.27,14194.0,107.3,107.37,107.26,107.27,14194.0
2017-12-27 14:15:00,107.27,107.31,107.2,107.28,93671.0,107.27,107.31,107.2,107.28,93671.0
2017-12-27 14:20:00,107.27,107.28,107.15,107.21,97562.0,107.27,107.28,107.15,107.21,97562.0
2017-12-27 14:25:00,107.21,107.68,107.13,107.66,46955.0,107.21,107.68,107.13,107.66,46955.0
2017-12-27 14:30:00,107.66,107.78,107.62,107.71,21371.0,107.66,107.78,107.62,107.71,21371.0
2017-12-27 14:35:00,107.68,107.71,107.48,107.66,52009.0,107.68,107.71,107.48,107.66,52009.0
2017-12-27 14:40:00,107.66,107.7,107.58,107.65,26632.0,107.66,107.7,107.58,107.65,26632.0
2017-12-27 14:45:00,107.66,107.7,107.51,107.65,14990.0,107.66,107.7,107.51,107.65,14990.0
2017-12-27 14:50:00,107.65,107.65,107.43,107.43,12009.0,107.65,107.65,107.43,107.43,12009.0
2017-12-27 14:55:00,107.43,107.6,107.37,107.59,10550.0,107.43,107.6,107.37,107.59,10550.0
2017-12-27 15:00:00,107.59,107.59,107.43,107.48,11868.0,107.59,107.59,107.43,107.48,11868.0
2017-12-27 15:05:00,107.44,107.47,107.28,107.4,21196.0,107.44,107.47,107.28,107.4,21196.0
2017-12-27 15:10:00,107.4,107.49,107.4,107.46,9053.0,107.4,107.49,107.4,107.46,9053.0
2017-12-27 15:15:00,107.45,107.47,107.36,107.41,22605.0,107.45,107.47,107.36,107.41,22605.0
2017-12-27 15:20:00,107.43,107.53,107.43,107.52,13173.0,107.43,107.53,107.43,107.52,13173.0
2017-12-27 15:25:00,107.5,107.5,107.39,107.42,17008.0,107.5,107.5,107.39,107.42,17008.0
2017-12-27 15:30:00,107.43,107.45,107.39,107.43,23527.0,107.43,107.45,107.39,107.43,23527.0
2017-12-27 15:35:00,107.42,107.47,107.37,107.41,20465.0,107.42,107.47,107.37,107.41,20465.0
2017-12-27 15:40:00,107.41,107.49,107.38,107.46,22659.0,107.41,107.49,107.38,107.46,22659.0
2017-12-27 15:45:00,107.49,107.59,107.47,107.59,28156.0,107.49,107.59,107.47,107.59,28156.0
2017-12-27 15:50:00,107.52,107.54,107.38,107.44,46490.0,107.52,107.54,107.38,107.44,46490.0
2017-12-27 15:55:00,107.44,107.5,107.43,107.48,96383.0,107.44,107.5,107.43,107.48,96383.0
2017-12-28 09:30:00,108.0,108.15,107.45,107.94,22736.0,108.0,108.15,107.45,107.94,22736.0
2017-12-28 09:35:00,107.93,108.19,107.9,108.08,25917.0,107.93,108.19,107.9,108.08,25917.0
2017-12-28 09:40:00,108.08,108.16,107.71,108.05,25834.0,108.08,108.16,107.71,108.05,25834.0
2017-12-28 09:45:00,108.09,108.14,107.82,108.14,15833.0,108.09,108.14,107.82,108.14,15833.0
2017-12-28 09:50:00,108.15,108.2,107.79,107.84,14854.0,108.15,108.2,107.79,107.84,14854.0
2017-12-28 09:55:00,107.83,108.1,107.8,108.04,19204.0,107.83,108.1,107.8,108.04,19204.0
2017-12-28 10:00:00,108.06,108.06,107.86,107.92,12925.0,108.06,108.06,107.86,107.92,12925.0
2017-12-28 10:05:00,107.91,108.04,107.86,107.98,12411.0,107.91,108.04,107.86,107.98,12411.0
2017-12-28 10:10:00,107.94,108.04,107.87,108.04,6030.0,107.94,108.04,107.87,108.04,6030.0
2017-12-28 10:15:00,108.04,108.09,107.88,107.96,10601.0,108.04,108.09,107.88,107.96,10601.0
2017-12-28 10:20:00,107.99,108.17,107.96,108.17,12249.0,107.99,108.17,107.96,108.17,12249.0
2017-12-28 10:25:00,108.16,108.31,108.14,108.21,14014.0,108.16,108.31,108.14,108.21,14014.0
2017-12-28 10:30:00,108.19,108.24,108.08,108.08,8346.0,108.19,108.24,108.08,108.08,8346.0
2017-12-28 10:35:00,108.07,108.15,108.02,108.13,6150.0,108.07,108.15,108.02,108.13,6150.0
2017-12-28 10:40:00,108.12,108.22,108.1,108.19,28522.0,108.12,108.22,108.1,108.19,28522.0
2017-12-28 10:45:00,108.19,108.31,107.67,107.81,27066.0,108.19,108.31,107.67,107.81,27066.0
2017-12-28 10:50:00,107.85,108.01,107.83,107.95,10900.0,107.85,108.01,107.83,107.95,10900.0
2017-12-28 10:55:00,107.98,108.0,107.82,107.86,9201.0,107.98,108.0,107.82,107.86,9201.0
2017-12-28 11:00:00,107.84,107.84,107.75,107.81,4440.0,107.84,107.84,107.75,107.81,4440.0
2017-12-28 11:05:00,107.78,107.97,107.78,107.89,13196.0,107.78,107.97,107.78,107.89,13196.0
2017-12-28 11:10:00,107.89,107.94,107.85,107.85,11800.0,107.89,107.94,107.85,107.85,11800.0
2017-12-28 11:15:00,107.84,107.97,107.77,107.97,4564.0,107.84,107.97,107.77,107.97,4564.0
2017-12-28 11:20:00,107.98,107.99,107.88,107.94,16684.0,107.98,107.99,107.88,107.94,16684.0
2017-12-28 11:25:00,107.91,107.91,107.75,107.89,8096.0,107.91,107.91,107.75,107.89,8096.0
2017-12-28 11:30:00,107.88,108.06,107.88,108.01,3250.0,107.88,108.06,107.88,108.01,3250.0
2017-12-28 11:35:00,108.02,108.04,107.89,107.93,10503.0,108.02,108.04,107.89,107.93,10503.0
2017-12-28 11:40:00,107.92,108.09,107.84,108.03,11570.0,107.92,108.09,107.84,108.03,11570.0
2017-12-28 11:45:00,108.06,108.13,108.04,108.13,2460.0,108.06,108.13,108.04,108.13,2460.0
2017-12-28 11:50:00,108.15,108.34,108.15,108.27,6605.0,108.15,108.34,108.15,108.27,6605.0
2017-12-28 11:55:00,108.24,108.36,108.22,108.29,35997.0,108.24,108.36,108.22,108.29,35997.0
2017-12-28 12:00:00,108.3,108.36,108.23,108.36,3721.0,108.3,108.36,108.23,108.36,3721.0
2017-12-28 12:05:00,108.36,108.39,108.24,108.39,29229.0,108.36,108.39,108.24,108.39,29229.0
2017-12-28 12:10:00,108.34,108.41,108.32,108.34,9610.0,108.34,108.41,108.32,108.34,9610.0
2017-12-28 12:15:00,108.32,108.4,108.28,108.34,6268.0,108.32,108.4,108.28,108.34,6268.0
2017-12-28 12:20:00,108.33,108.33,108.3,108.33,1300.0,108.33,108.33,108.3,108.33,1300.0
2017-12-28 12:25:00,108.31,108.31,108.22,108.23,6601.0,108.31,108.31,108.22,108.23,6601.0
2017-12-28 12:30:00,108.27,108.28,108.22,108.24,4200.0,108.27,108.28,108.22,108.24,4200.0
2017-12-28 12:35:00,108.23,108.23,108.13,108.13,2528.0,108.23,108.23,108.13,108.13,2528.0
2017-12-28 12:40:00,108.11,108.14,107.99,108.05,13542.0,108.11,108.14,107.99,108.05,13542.0
2017-12-28 12:45:00,108.09,108.17,108.05,108.09,6170.0,108.09,108.17,108.05,108.09,6170.0
2017-12-28 12:50:00,108.13,108.17,108.04,108.1,2537.0,108.13,108.17,108.04,108.1,2537.0
2017-12-28 12:55:00,108.04,108.07,107.94,107.95,5155.0,108.04,108.07,107.94,107.95,5155.0
2017-12-28 13:00:00,107.98,107.99,107.92,107.95,4488.0,107.98,107.99,107.92,107.95,4488.0
2017-12-28 13:05:00,107.95,107.96,107.86,107.89,5100.0,107.95,107.96,107.86,107.89,5100.0
2017-12-28 13:10:00,107.89,107.9,107.76,107.86,12291.0,107.89,107.9,107.76,107.86,12291.0
2017-12-28 13:15:00,107.86,107.87,107.73,107.83,11800.0,107.86,107.87,107.73,107.83,11800.0
2017-12-28 13:20:00,107.82,107.9,107.77,107.8,16541.0,107.82,107.9,107.77,107.8,16541.0
2017-12-28 13:25:00,107.8,107.87,107.75,107.78,4143.0,107.8,107.87,107.75,107.78,4143.0
2017-12-28 13:30:00,107.78,107.84,107.74,107.79,2620.0,107.78,107.84,107.74,107.79,2620.0
2017-12-28 13:35:00,107.83,107.84,107.77,107.82,3000.0,107.83,107.84,107.77,107.82,3000.0
2017-12-28 13:40:00,107.8,107.89,107.79,107.84,4600.0,107.8,107.89,107.79,107.84,4600.0
2017-12-28 13:45:00,107.86,107.87,107.8,107.8,5505.0,107.86,107.87,107.8,107.8,5505.0
2017-12-28 13:50:00,107.79,107.83,107.78,107.81,4287.0,107.79,107.83,107.78,107.81,4287.0
2017-12-28 13:55:00,107.81,107.86,107.78,107.84,9538.0,107.81,107.86,107.78,107.84,9538.0
2017-12-28 14:00:00,107.83,108.1,107.8,108.07,11351.0,107.83,108.1,107.8,108.07,11351.0
2017-12-28 14:05:00,108.06,108.07,107.97,108.0,3985.0,108.06,108.07,107.97,108.0,3985.0
2017-12-28 14:10:00,108.01,108.05,108.0,108.03,3895.0,108.01,108.05,108.0,108.03,3895.0
2017-12-28 14:15:00,108.04,108.19,108.03,108.12,4544.0,108.04,108.19,108.03,108.12,4544.0
2017-12-28 14:20:00,108.12,108.13,107.99,107.99,3700.0,108.12,108.13,107.99,107.99,3700.0
2017-12-28 14:25:00,108.04,108.08,108.04,108.07,4388.0,108.04,108.08,108.04,108.07,4388.0
2017-12-28 14:30:00,108.07,108.11,108.06,108.09,4994.0,108.07,108.11,108.06,108.09,4994.0
2017-12-28 14:35:00,108.07,108.08,108.0,108.05,7028.0,108.07,108.08,108.0,108.05,7028.0
2017-12-28 14:40:00,108.05,108.07,107.99,108.01,5602.0,108.05,108.07,107.99,108.01,5602.0
2017-12-28 14:45:00,108.04,108.08,108.02,108.05,7473.0,108.04,108.08,108.02,108.05,7473.0
2017-12-28 14:50:00,108.03,108.03,107.93,107.93,12203.0,108.03,108.03,107.93,107.93,12203.0
2017-12-28 14:55:00,107.95,107.96,107.88,107.95,9480.0,107.95,107.96,107.88,107.95,9480.0
2017-12-28 15:00:00,107.96,108.0,107.9,107.97,12536.0,107.96,108.0,107.9,107.97,12536.0
2017-12-28 15:05:00,107.97,108.07,107.96,108.04,9201.0,107.97,108.07,107.96,108.04,9201.0
2017-12-28 15:10:00,108.04,108.1,108.01,108.02,25107.0,108.04,108.1,108.01,108.02,25107.0
2017-12-28 15:15:00,108.01,108.07,107.94,107.98,41392.0,108.01,108.07,107.94,107.98,41392.0
2017-12-28 15:20:00,107.98,108.08,107.97,108.06,13174.0,107.98,108.08,107.97,108.06,13174.0
2017-12-28 15:25:00,108.09,108.18,108.08,108.11,7865.0,108.09,108.18,108.08,108.11,7865.0
2017-12-28 15:30:00,108.1,108.15,108.07,108.14,13309.0,108.1,108.15,108.07,108.14,13309.0
2017-12-28 15:35:00,108.18,108.2,108.1,108.12,13584.0,108.18,108.2,108.1,108.12,13584.0
2017-12-28 15:40:00,108.12,108.17,108.11,108.13,15925.0,108.12,108.17,108.11,108.13,15925.0
2017-12-28 15:45:00,108.13,108.15,108.04,108.04,13654.0,108.13,108.15,108.04,108.04,13654.0
2017-12-28 15:50:00,108.05,108.15,108.03,108.15,20875.0,108.05,108.15,108.03,108.15,20875.0
2017-12-28 15:55:00,108.15,108.19,108.03,108.07,70754.0,108.15,108.19,108.03,108.07,70754.0
2017-12-29 09:30:00,107.86,108.7,107.86,108.52,30822.0,107.86,108.7,107.86,108.52,30822.0
2017-12-29 09:35:00,108.45,108.45,108.1,108.35,9899.0,108.45,108.45,108.1,108.35,9899.0
2017-12-29 09:40:00,108.29,108.43,108.21,108.28,3928.0,108.29,108.43,108.21,108.28,3928.0
2017-12-29 09:45:00,108.29,108.46,108.13,108.21,6931.0,108.29,108.46,108.13,108.21,6931.0
2017-12-29 09:50:00,108.23,108.42,108.2,108.21,11900.0,108.23,108.42,108.2,108.21,11900.0
2017-12-29 09:55:00,108.17,108.18,107.99,108.04,5936.0,108.17,108.18,107.99,108.04,5936.0
2017-12-29 10:00:00,108.15,108.33,108.11,108.14,6193.0,108.15,108.33,108.11,108.14,6193.0
2017-12-29 10:05:00,108.09,108.14,107.89,108.05,5447.0,108.09,108.14,107.89,108.05,5447.0
2017-12-29 10:10:00,108.06,108.16,107.91,107.95,12257.0,108.06,108.16,107.91,107.95,12257.0
2017-12-29 10:15:00,108.02,108.16,107.99,108.06,21272.0,108.02,108.16,107.99,108.06,21272.0
2017-12-29 10:20:00,108.08,108.25,107.95,108.2,24283.0,108.08,108.25,107.95,108.2,24283.0
2017-12-29 10:25:00,108.22,108.44,108.21,108.28,34136.0,108.22,108.44,108.21,108.28,34136.0
2017-12-29 10:30:00,108.3,108.59,108.3,108.46,6381.0,108.3,108.59,108.3,108.46,6381.0
2017-12-29 10:35:00,108.48,108.57,108.48,108.5,8580.0,108.48,108.57,108.48,108.5,8580.0
2017-12-29 10:40:00,108.5,108.57,108.41,108.48,5947.0,108.5,108.57,108.41,108.48,5947.0
2017-12-29 10:45:00,108.48,108.48,108.26,108.39,6122.0,108.48,108.48,108.26,108.39,6122.0
2017-12-29 10:50:00,108.34,108.4,108.3,108.33,9224.0,108.34,108.4,108.3,108.33,9224.0
2017-12-29 10:55:00,108.33,108.35,108.19,108.3,4795.0,108.33,108.35,108.19,108.3,4795.0
2017-12-29 11:00:00,108.26,108.26,108.07,108.07,4442.0,108.26,108.26,108.07,108.07,4442.0
2017-12-29 11:05:00,108.06,108.13,108.06,108.13,1142.0,108.06,108.13,108.06,108.13,1142.0
2017-12-29 11:10:00,108.14,108.24,108.07,108.24,3976.0,108.14,108.24,108.07,108.24,3976.0
2017-12-29 11:15:00,108.26,108.28,108.12,108.12,6320.0,108.26,108.28,108.12,108.12,6320.0
2017-12-29 11:20:00,108.18,108.21,108.15,108.16,5039.0,108.18,108.21,108.15,108.16,5039.0
2017-12-29 11:25:00,108.17,108.19,108.03,108.07,17851.0,108.17,108.19,108.03,108.07,17851.0
2017-12-29 11:30:00,108.06,108.1,108.01,108.07,13267.0,108.06,108.1,108.01,108.07,13267.0
2017-12-29 11:35:00,108.11,108.11,107.98,107.98,4961.0,108.11,108.11,107.98,107.98,4961.0
2017-12-29 11:40:00,108.01,108.27,107.95,108.23,24780.0,108.01,108.27,107.95,108.23,24780.0
2017-12-29 11:45:00,108.2,108.4,108.2,108.36,11735.0,108.2,108.4,108.2,108.36,11735.0
2017-12-29 11:50:00,108.36,108.38,108.25,108.25,4877.0,108.36,108.38,108.25,108.25,4877.0
2017-12-29 11:55:00,108.23,108.39,108.22,108.35,2816.0,108.23,108.39,108.22,108.35,2816.0
2017-12-29 12:00:00,108.33,108.37,108.31,108.34,2572.0,108.33,108.37,108.31,108.34,2572.0
2017-12-29 12:05:00,108.34,108.39,108.34,108.39,200.0,108.34,108.39,108.34,108.39,200.0
2017-12-29 12:10:00,108.39,108.49,108.29,108.41,11661.0,108.39,108.49,108.29,108.41,11661.0
2017-12-29 12:15:00,108.41,108.45,108.34,108.34,3700.0,108.41,108.45,108.34,108.34,3700.0
2017-12-29 12:20:00,108.36,108.4,108.36,108.4,1509.0,108.36,108.4,108.36,108.4,1509.0
2017-12-29 12:25:00,108.4,108.41,108.37,108.41,1010.0,108.4,108.41,108.37,108.41,1010.0
2017-12-29 12:30:00,108.41,108.46,108.36,108.41,11028.0,108.41,108.46,108.36,108.41,11028.0
2017-12-29 12:35:00,108.42,108.44,108.34,108.36,16610.0,108.42,108.44,108.34,108.36,16610.0
2017-12-29 12:40:00,108.41,108.41,108.32,108.34,2192.0,108.41,108.41,108.32,108.34,2192.0
2017-12-29 12:45:00,108.35,108.36,108.29,108.29,1925.0,108.35,108.36,108.29,108.29,1925.0
2017-12-29 12:50:00,108.31,108.37,108.3,108.3,1943.0,108.31,108.37,108.3,108.3,1943.0
2017-12-29 12:55:00,108.33,108.35,108.32,108.34,900.0,108.33,108.35,108.32,108.34,900.0
2017-12-29 13:00:00,108.32,108.32,108.15,108.18,5899.0,108.32,108.32,108.15,108.18,5899.0
2017-12-29 13:05:00,108.16,108.17,108.12,108.14,1700.0,108.16,108.17,108.12,108.14,1700.0
2017-12-29 13:10:00,108.16,108.16,108.05,108.07,5023.0,108.16,108.16,108.05,108.07,5023.0
2017-12-29 13:15:00,108.09,108.19,108.05,108.19,2737.0,108.09,108.19,108.05,108.19,2737.0
2017-12-29 13:20:00,108.19,108.23,108.14,108.18,4300.0,108.19,108.23,108.14,108.18,4300.0
2017-12-29 13:25:00,108.15,108.15,108.09,108.09,2556.0,108.15,108.15,108.09,108.09,2556.0
2017-12-29 13:30:00,108.08,108.08,108.03,108.06,3723.0,108.08,108.08,108.03,108.06,3723.0
2017-12-29 13:35:00,108.07,108.08,108.04,108.04,4950.0,108.07,108.08,108.04,108.04,4950.0
2017-12-29 13:40:00,108.05,108.08,107.86,107.88,10999.0,108.05,108.08,107.86,107.88,10999.0
2017-12-29 13:45:00,107.89,107.96,107.88,107.9,6300.0,107.89,107.96,107.88,107.9,6300.0
2017-12-29 13:50:00,107.88,107.88,107.8,107.8,4074.0,107.88,107.88,107.8,107.8,4074.0
2017-12-29 13:55:00,107.76,107.79,107.71,107.75,6309.0,107.76,107.79,107.71,107.75,6309.0
2017-12-29 14:00:00,107.73,107.85,107.73,107.83,3120.0,107.73,107.85,107.73,107.83,3120.0
2017-12-29 14:05:00,107.86,107.86,107.78,107.82,6200.0,107.86,107.86,107.78,107.82,6200.0
2017-12-29 14:10:00,107.84,107.87,107.81,107.82,6220.0,107.84,107.87,107.81,107.82,6220.0
2017-12-29 14:15:00,107.82,107.82,107.69,107.73,11616.0,107.82,107.82,107.69,107.73,11616.0
2017-12-29 14:20:00,107.74,107.76,107.68,107.69,6546.0,107.74,107.76,107.68,107.69,6546.0
2017-12-29 14:25:00,107.69,107.71,107.64,107.69,4344.0,107.69,107.71,107.64,107.69,4344.0
2017-12-29 14:30:00,107.69,107.72,107.67,107.72,6036.0,107.69,107.72,107.67,107.72,6036.0
2017-12-29 14:35:00,107.71,107.82,107.69,107.82,4234.0,107.71,107.82,107.69,107.82,4234.0
2017-12-29 14:40:00,107.81,108.0,107.81,107.97,6929.0,107.81,108.0,107.81,107.97,6929.0
2017-12-29 14:45:00,107.97,107.99,107.91,107.96,7387.0,107.97,107.99,107.91,107.96,7387.0
2017-12-29 14:50:00,107.95,107.95,107.85,107.86,9525.0,107.95,107.95,107.85,107.86,9525.0
2017-12-29 14:55:00,107.87,107.87,107.73,107.78,11218.0,107.87,107.87,107.73,107.78,11218.0
2017-12-29 15:00:00,107.75,107.77,107.7,107.74,8397.0,107.75,107.77,107.7,107.74,8397.0
2017-12-29 15:05:00,107.76,107.85,107.7,107.8,13461.0,107.76,107.85,107.7,107.8,13461.0
2017-12-29 15:10:00,107.79,107.83,107.78,107.8,7039.0,107.79,107.83,107.78,107.8,7039.0
2017-12-29 15:15:00,107.8,107.8,107.75,107.76,18659.0,107.8,107.8,107.75,107.76,18659.0
2017-12-29 15:20:00,107.78,107.83,107.72,107.8,43891.0,107.78,107.83,107.72,107.8,43891.0
2017-12-29 15:25:00,107.81,107.97,107.78,107.89,40026.0,107.81,107.97,107.78,107.89,40026.0
2017-12-29 15:30:00,107.9,108.17,107.89,107.93,37894.0,107.9,108.17,107.89,107.93,37894.0
2017-12-29 15:35:00,107.92,107.93,107.77,107.77,43736.0,107.92,107.93,107.77,107.77,43736.0
2017-12-29 15:40:00,107.77,107.78,107.61,107.65,30966.0,107.77,107.78,107.61,107.65,30966.0
2017-12-29 15:45:00,107.67,107.83,107.62,107.83,18022.0,107.67,107.83,107.62,107.83,18022.0
2017-12-29 15:50:00,107.83,107.83,107.36,107.37,49491.0,107.83,107.83,107.36,107.37,49491.0
2017-12-29 15:55:00,107.37,107.43,107.27,107.3,77717.0,107.37,107.43,107.27,107.3,77717.0
2018-01-02 09:30:00,108.18,109.21,107.99,108.57,47416.0,108.18,109.21,107.99,108.57,47416.0
2018-01-02 09:35:00,108.55,108.76,108.05,108.61,16938.0,108.55,108.76,108.05,108.61,16938.0
2018-01-02 09:40:00,108.72,108.99,108.39,108.48,13783.0,108.72,108.99,108.39,108.48,13783.0
2018-01-02 09:45:00,108.51,108.98,108.46,108.77,16512.0,108.51,108.98,108.46,108.77,16512.0
2018-01-02 09:50:00,108.81,108.93,108.66,108.84,9572.0,108.81,108.93,108.66,108.84,9572.0
2018-01-02 09:55:00,108.83,108.94,108.63,108.84,24920.0,108.83,108.94,108.63,108.84,24920.0
2018-01-02 10:00:00,108.9,108.92,108.72,108.79,15651.0,108.9,108.92,108.72,108.79,15651.0
2018-01-02 10:05:00,108.8,108.9,108.62,108.67,11537.0,108.8,108.9,108.62,108.67,11537.0
2018-01-02 10:10:00,108.68,108.7,108.57,108.58,11814.0,108.68,108.7,108.57,108.58,11814.0
2018-01-02 10:15:00,108.51,108.58,108.11,108.15,7865.0,108.51,108.58,108.11,108.15,7865.0
2018-01-02 10:20:00,108.15,108.32,108.15,108.27,19353.0,108.15,108.32,108.15,108.27,19353.0
2018-01-02 10:25:00,108.17,108.31,108.06,108.24,25041.0,108.17,108.31,108.06,108.24,25041.0
2018-01-02 10:30:00,108.28,108.6,108.18,108.6,24372.0,108.28,108.6,108.18,108.6,24372.0
2018-01-02 10:35:00,108.54,108.78,108.54,108.57,15685.0,108.54,108.78,108.54,108.57,15685.0
2018-01-02 10:40:00,108.65,108.89,108.58,108.86,11751.0,108.65,108.89,108.58,108.86,11751.0
2018-01-02 10:45:00,108.86,109.0,108.84,108.88,16656.0,108.86,109.0,108.84,108.88,16656.0
2018-01-02 10:50:00,108.88,109.14,108.85,109.04,14411.0,108.88,109.14,108.85,109.04,14411.0
2018-01-02 10:55:00,109.11,109.2,108.99,109.05,27674.0,109.11,109.2,108.99,109.05,27674.0
2018-01-02 11:00:00,109.02,109.19,108.98,109.11,18775.0,109.02,109.19,108.98,109.11,18775.0
2018-01-02 11:05:00,109.1,109.18,108.92,108.92,46492.0,109.1,109.18,108.92,108.92,46492.0
2018-01-02 11:10:00,108.91,109.01,108.84,108.98,8419.0,108.91,109.01,108.84,108.98,8419.0
2018-01-02 11:15:00,109.01,109.14,108.97,109.01,18238.0,109.01,109.14,108.97,109.01,18238.0
2018-01-02 11:20:00,108.99,109.02,108.73,108.73,11845.0,108.99,109.02,108.73,108.73,11845.0
2018-01-02 11:25:00,108.76,108.82,108.75,108.76,6320.0,108.76,108.82,108.75,108.76,6320.0
2018-01-02 11:30:00,108.76,108.83,108.72,108.74,9177.0,108.76,108.83,108.72,108.74,9177.0
2018-01-02 11:35:00,108.78,108.91,108.71,108.91,10486.0,108.78,108.91,108.71,108.91,10486.0
2018-01-02 11:40:00,108.85,108.93,108.82,108.86,5619.0,108.85,108.93,108.82,108.86,5619.0
2018-01-02 11:45:00,108.92,108.98,108.87,108.93,11916.0,108.92,108.98,108.87,108.93,11916.0
2018-01-02 11:50:00,108.91,108.93,108.76,108.78,5709.0,108.91,108.93,108.76,108.78,5709.0
2018-01-02 11:55:00,108.76,108.78,108.58,108.64,9802.0,108.76,108.78,108.58,108.64,9802.0
2018-01-02 12:00:00,108.64,108.79,108.63,108.79,16370.0,108.64,108.79,108.63,108.79,16370.0
2018-01-02 12:05:00,108.77,108.81,108.73,108.74,4400.0,108.77,108.81,108.73,108.74,4400.0
2018-01-02 12:10:00,108.72,108.73,108.63,108.71,5325.0,108.72,108.73,108.63,108.71,5325.0
2018-01-02 12:15:00,108.69,108.71,108.58,108.65,9641.0,108.69,108.71,108.58,108.65,9641.0
2018-01-02 12:20:00,108.65,108.72,108.6,108.63,5785.0,108.65,108.72,108.6,108.63,5785.0
2018-01-02 12:25:00,108.64,108.67,108.6,108.61,5340.0,108.64,108.67,108.6,108.61,5340.0
2018-01-02 12:30:00,108.6,108.63,108.45,108.5,17157.0,108.6,108.63,108.45,108.5,17157.0
2018-01-02 12:35:00,108.42,108.47,108.39,108.47,2268.0,108.42,108.47,108.39,108.47,2268.0
2018-01-02 12:40:00,108.48,108.54,108.48,108.51,5574.0,108.48,108.54,108.48,108.51,5574.0
2018-01-02 12:45:00,108.51,108.62,108.51,108.56,4983.0,108.51,108.62,108.51,108.56,4983.0
2018-01-02 12:50:00,108.61,108.77,108.59,108.67,4900.0,108.61,108.77,108.59,108.67,4900.0
2018-01-02 12:55:00,108.66,108.72,108.6,108.6,2200.0,108.66,108.72,108.6,108.6,2200.0
2018-01-02 13:00:00,108.61,108.72,108.6,108.72,3845.0,108.61,108.72,108.6,108.72,3845.0
2018-01-02 13:05:00,108.69,108.7,108.57,108.63,4114.0,108.69,108.7,108.57,108.63,4114.0
2018-01-02 13:10:00,108.65,108.69,108.62,108.64,3381.0,108.65,108.69,108.62,108.64,3381.0
2018-01-02 13:15:00,108.68,108.69,108.57,108.57,4444.0,108.68,108.69,108.57,108.57,4444.0
2018-01-02 13:20:00,108.6,108.63,108.53,108.55,5564.0,108.6,108.63,108.53,108.55,5564.0
2018-01-02 13:25:00,108.57,108.63,108.56,108.58,5800.0,108.57,108.63,108.56,108.58,5800.0
2018-01-02 13:30:00,108.61,108.75,108.59,108.75,5110.0,108.61,108.75,108.59,108.75,5110.0
2018-01-02 13:35:00,108.74,108.81,108.69,108.73,8561.0,108.74,108.81,108.69,108.73,8561.0
2018-01-02 13:40:00,108.73,108.8,108.7,108.72,3507.0,108.73,108.8,108.7,108.72,3507.0
2018-01-02 13:45:00,108.74,108.77,108.7,108.75,3411.0,108.74,108.77,108.7,108.75,3411.0
2018-01-02 13:50:00,108.76,108.8,108.74,108.8,4850.0,108.76,108.8,108.74,108.8,4850.0
2018-01-02 13:55:00,108.8,108.82,108.71,108.8,6682.0,108.8,108.82,108.71,108.8,6682.0
2018-01-02 14:00:00,108.74,108.87,108.72,108.86,25107.0,108.74,108.87,108.72,108.86,25107.0
2018-01-02 14:05:00,108.87,108.89,108.8,108.83,8766.0,108.87,108.89,108.8,108.83,8766.0
2018-01-02 14:10:00,108.84,108.93,108.79,108.88,11492.0,108.84,108.93,108.79,108.88,11492.0
2018-01-02 14:15:00,108.88,109.02,108.88,108.97,11053.0,108.88,109.02,108.88,108.97,11053.0
2018-01-02 14:20:00,108.98,109.02,108.92,108.96,6013.0,108.98,109.02,108.92,108.96,6013.0
2018-01-02 14:25:00,108.97,109.02,108.95,108.97,6082.0,108.97,109.02,108.95,108.97,6082.0
2018-01-02 14:30:00,108.96,109.01,108.9,108.92,15390.0,108.96,109.01,108.9,108.92,15390.0
2018-01-02 14:35:00,108.9,108.9,108.71,108.72,8754.0,108.9,108.9,108.71,108.72,8754.0
2018-01-02 14:40:00,108.71,108.78,108.68,108.78,4544.0,108.71,108.78,108.68,108.78,4544.0
2018-01-02 14:45:00,108.75,108.77,108.69,108.74,5822.0,108.75,108.77,108.69,108.74,5822.0
2018-01-02 14:50:00,108.75,108.84,108.75,108.81,9076.0,108.75,108.84,108.75,108.81,9076.0
2018-01-02 14:55:00,108.79,108.79,108.64,108.71,9461.0,108.79,108.79,108.64,108.71,9461.0
2018-01-02 15:00:00,108.67,108.72,108.64,108.67,6547.0,108.67,108.72,108.64,108.67,6547.0
2018-01-02 15:05:00,108.67,108.72,108.67,108.72,12017.0,108.67,108.72,108.67,108.72,12017.0
2018-01-02 15:10:00,108.7,108.7,108.66,108.69,5810.0,108.7,108.7,108.66,108.69,5810.0
2018-01-02 15:15:00,108.67,108.72,108.59,108.62,10819.0,108.67,108.72,108.59,108.62,10819.0
2018-01-02 15:20:00,108.6,108.67,108.53,108.61,9374.0,108.6,108.67,108.53,108.61,9374.0
2018-01-02 15:25:00,108.61,108.67,108.61,108.64,8499.0,108.61,108.67,108.61,108.64,8499.0
2018-01-02 15:30:00,108.63,108.65,108.6,108.63,12183.0,108.63,108.65,108.6,108.63,12183.0
2018-01-02 15:35:00,108.62,108.67,108.6,108.65,9036.0,108.62,108.67,108.6,108.65,9036.0
2018-01-02 15:40:00,108.65,108.78,108.63,108.77,11243.0,108.65,108.78,108.63,108.77,11243.0
2018-01-02 15:45:00,108.77,108.79,108.69,108.72,16000.0,108.77,108.79,108.69,108.72,16000.0
2018-01-02 15:50:00,108.76,108.79,108.73,108.74,19089.0,108.76,108.79,108.73,108.74,19089.0
2018-01-02 15:55:00,108.73,108.77,108.58,108.66,79173.0,108.73,108.77,108.58,108.66,79173.0
2018-01-03 09:30:00,109.06,109.48,108.35,108.78,28937.0,109.06,109.48,108.35,108.78,28937.0
2018-01-03 09:35:00,108.86,108.86,108.13,108.31,35154.0,108.86,108.86,108.13,108.31,35154.0
2018-01-03 09:40:00,108.33,108.48,108.05,108.43,4274.0,108.33,108.48,108.05,108.43,4274.0
2018-01-03 09:45:00,108.51,108.79,108.51,108.59,11111.0,108.51,108.79,108.51,108.59,11111.0
2018-01-03 09:50:00,108.7,109.05,108.53,108.85,13351.0,108.7,109.05,108.53,108.85,13351.0
2018-01-03 09:55:00,108.88,108.88,108.48,108.6,25024.0,108.88,108.88,108.48,108.6,25024.0
2018-01-03 10:00:00,108.62,108.78,108.55,108.65,18048.0,108.62,108.78,108.55,108.65,18048.0
2018-01-03 10:05:00,108.61,108.96,108.6,108.77,8057.0,108.61,108.96,108.6,108.77,8057.0
2018-01-03 10:10:00,108.85,108.85,108.52,108.67,8240.0,108.85,108.85,108.52,108.67,8240.0
2018-01-03 10:15:00,108.61,108.77,108.57,108.74,6150.0,108.61,108.77,108.57,108.74,6150.0
2018-01-03 10:20:00,108.66,108.72,108.63,108.7,6615.0,108.66,108.72,108.63,108.7,6615.0
2018-01-03 10:25:00,108.66,108.86,108.63,108.76,10741.0,108.66,108.86,108.63,108.76,10741.0
2018-01-03 10:30:00,108.75,108.79,108.65,108.71,2884.0,108.75,108.79,108.65,108.71,2884.0
2018-01-03 10:35:00,108.69,108.73,108.48,108.48,4300.0,108.69,108.73,108.48,108.48,4300.0
2018-01-03 10:40:00,108.48,108.61,108.46,108.61,8264.0,108.48,108.61,108.46,108.61,8264.0
2018-01-03 10:45:00,108.58,108.58,108.31,108.31,4422.0,108.58,108.58,108.31,108.31,4422.0
2018-01-03 10:50:00,108.4,108.41,108.17,108.23,8365.0,108.4,108.41,108.17,108.23,8365.0
2018-01-03 10:55:00,108.2,108.21,107.95,107.97,8573.0,108.2,108.21,107.95,107.97,8573.0
2018-01-03 11:00:00,108.06,108.1,108.01,108.05,8820.0,108.06,108.1,108.01,108.05,8820.0
2018-01-03 11:05:00,108.07,108.15,108.02,108.15,7517.0,108.07,108.15,108.02,108.15,7517.0
2018-01-03 11:10:00,108.15,108.3,108.14,108.17,7960.0,108.15,108.3,108.14,108.17,7960.0
2018-01-03 11:15:00,108.18,108.18,108.04,108.14,5131.0,108.18,108.18,108.04,108.14,5131.0
2018-01-03 11:20:00,108.09,108.11,107.99,108.09,8569.0,108.09,108.11,107.99,108.09,8569.0
2018-01-03 11:25:00,108.07,108.11,107.98,108.0,7431.0,108.07,108.11,107.98,108.0,7431.0
2018-01-03 11:30:00,108.02,108.04,107.92,108.02,13493.0,108.02,108.04,107.92,108.02,13493.0
2018-01-03 11:35:00,107.99,108.07,107.95,108.0,12240.0,107.99,108.07,107.95,108.0,12240.0
2018-01-03 11:40:00,108.02,108.11,107.97,107.97,11320.0,108.02,108.11,107.97,107.97,11320.0
2018-01-03 11:45:00,108.0,108.3,108.0,108.25,26763.0,108.0,108.3,108.0,108.25,26763.0
2018-01-03 11:50:00,108.25,108.31,108.16,108.17,8702.0,108.25,108.31,108.16,108.17,8702.0
2018-01-03 11:55:00,108.15,108.17,108.03,108.06,3745.0,108.15,108.17,108.03,108.06,3745.0
2018-01-03 12:00:00,108.06,108.09,107.82,107.83,12687.0,108.06,108.09,107.82,107.83,12687.0
2018-01-03 12:05:00,107.82,107.89,107.81,107.87,8838.0,107.82,107.89,107.81,107.87,8838.0
2018-01-03 12:10:00,107.85,107.85,107.79,107.82,11189.0,107.85,107.85,107.79,107.82,11189.0
2018-01-03 12:15:00,107.84,107.85,107.76,107.83,14114.0,107.84,107.85,107.76,107.83,14114.0
2018-01-03 12:20:00,107.83,108.01,107.82,108.0,15045.0,107.83,108.01,107.82,108.0,15045.0
2018-01-03 12:25:00,107.97,107.98,107.87,107.89,9751.0,107.97,107.98,107.87,107.89,9751.0
2018-01-03 12:30:00,107.92,107.94,107.88,107.89,9580.0,107.92,107.94,107.88,107.89,9580.0
2018-01-03 12:35:00,107.91,107.94,107.86,107.87,13630.0,107.91,107.94,107.86,107.87,13630.0
2018-01-03 12:40:00,107.9,107.91,107.83,107.83,19061.0,107.9,107.91,107.83,107.83,19061.0
2018-01-03 12:45:00,107.84,108.07,107.75,108.0,15416.0,107.84,108.07,107.75,108.0,15416.0
2018-01-03 12:50:00,108.01,108.17,108.0,108.08,7382.0,108.01,108.17,108.0,108.08,7382.0
2018-01-03 12:55:00,108.13,108.17,107.97,107.99,8100.0,108.13,108.17,107.97,107.99,8100.0
2018-01-03 13:00:00,108.0,108.04,107.96,107.96,9661.0,108.0,108.04,107.96,107.96,9661.0
2018-01-03 13:05:00,107.96,107.97,107.9,107.96,6282.0,107.96,107.97,107.9,107.96,6282.0
2018-01-03 13:10:00,107.94,107.96,107.91,107.93,4220.0,107.94,107.96,107.91,107.93,4220.0
2018-01-03 13:15:00,107.91,108.03,107.91,107.93,23499.0,107.91,108.03,107.91,107.93,23499.0
2018-01-03 13:20:00,107.94,107.97,107.91,107.96,6241.0,107.94,107.97,107.91,107.96,6241.0
2018-01-03 13:25:00,107.97,108.08,107.97,108.02,4103.0,107.97,108.08,107.97,108.02,4103.0
2018-01-03 13:30:00,108.02,108.05,107.98,107.98,7748.0,108.02,108.05,107.98,107.98,7748.0
2018-01-03 13:35:00,108.04,108.04,107.92,108.0,12955.0,108.04,108.04,107.92,108.0,12955.0
2018-01-03 13:40:00,107.95,108.02,107.93,107.93,5658.0,107.95,108.02,107.93,107.93,5658.0
2018-01-03 13:45:00,107.93,107.93,107.79,107.79,4421.0,107.93,107.93,107.79,107.79,4421.0
2018-01-03 13:50:00,107.79,107.81,107.65,107.72,9541.0,107.79,107.81,107.65,107.72,9541.0
2018-01-03 13:55:00,107.72,107.73,107.64,107.73,15555.0,107.72,107.73,107.64,107.73,15555.0
2018-01-03 14:00:00,107.72,108.11,107.72,107.91,42197.0,107.72,108.11,107.72,107.91,42197.0
2018-01-03 14:05:00,107.9,108.26,107.9,108.21,29202.0,107.9,108.26,107.9,108.21,29202.0
2018-01-03 14:10:00,108.21,108.43,108.16,108.43,11121.0,108.21,108.43,108.16,108.43,11121.0
2018-01-03 14:15:00,108.41,108.44,108.19,108.23,10870.0,108.41,108.44,108.19,108.23,10870.0
2018-01-03 14:20:00,108.2,108.26,108.01,108.17,9578.0,108.2,108.26,108.01,108.17,9578.0
2018-01-03 14:25:00,108.17,108.17,108.04,108.1,5740.0,108.17,108.17,108.04,108.1,5740.0
2018-01-03 14:30:00,108.09,108.18,108.09,108.13,11000.0,108.09,108.18,108.09,108.13,11000.0
2018-01-03 14:35:00,108.14,108.31,108.13,108.28,8122.0,108.14,108.31,108.13,108.28,8122.0
2018-01-03 14:40:00,108.25,108.3,108.21,108.21,6382.0,108.25,108.3,108.21,108.21,6382.0
2018-01-03 14:45:00,108.22,108.28,108.19,108.21,7749.0,108.22,108.28,108.19,108.21,7749.0
2018-01-03 14:50:00,108.21,108.22,108.08,108.09,10286.0,108.21,108.22,108.08,108.09,10286.0
2018-01-03 14:55:00,108.13,108.13,108.04,108.05,10794.0,108.13,108.13,108.04,108.05,10794.0
2018-01-03 15:00:00,108.07,108.09,107.96,108.02,16958.0,108.07,108.09,107.96,108.02,16958.0
2018-01-03 15:05:00,108.02,108.04,107.86,107.87,14536.0,108.02,108.04,107.86,107.87,14536.0
2018-01-03 15:10:00,107.85,107.9,107.71,107.77,20201.0,107.85,107.9,107.71,107.77,20201.0
2018-01-03 15:15:00,107.79,107.79,107.69,107.76,20551.0,107.79,107.79,107.69,107.76,20551.0
2018-01-03 15:20:00,107.76,107.79,107.61,107.62,11935.0,107.76,107.79,107.61,107.62,11935.0
2018-01-03 15:25:00,107.63,107.73,107.58,107.68,19188.0,107.63,107.73,107.58,107.68,19188.0
2018-01-03 15:30:00,107.67,107.86,107.65,107.86,16656.0,107.67,107.86,107.65,107.86,16656.0
2018-01-03 15:35:00,107.85,107.92,107.85,107.92,15470.0,107.85,107.92,107.85,107.92,15470.0
2018-01-03 15:40:00,107.93,107.96,107.84,107.88,18109.0,107.93,107.96,107.84,107.88,18109.0
2018-01-03 15:45:00,107.9,108.09,107.89,108.05,25288.0,107.9,108.09,107.89,108.05,25288.0
2018-01-03 15:50:00,108.09,108.13,108.03,108.1,40507.0,108.09,108.13,108.03,108.1,40507.0
2018-01-03 15:55:00,108.1,108.12,107.96,108.0,76008.0,108.1,108.12,107.96,108.0,76008.0
2018-01-04 09:30:00,108.1,108.59,107.79,107.97,40228.0,108.1,108.59,107.79,107.97,40228.0
2018-01-04 09:35:00,108.01,108.24,107.91,108.08,24516.0,108.01,108.24,107.91,108.08,24516.0
2018-01-04 09:40:00,108.05,108.1,107.38,107.46,27198.0,108.05,108.1,107.38,107.46,27198.0
2018-01-04 09:45:00,107.59,107.63,106.5,107.08,60432.0,107.59,107.63,106.5,107.08,60432.0
2018-01-04 09:50:00,107.13,107.37,106.83,106.96,27069.0,107.13,107.37,106.83,106.96,27069.0
2018-01-04 09:55:00,106.96,107.55,106.81,107.3,28753.0,106.96,107.55,106.81,107.3,28753.0
2018-01-04 10:00:00,107.36,107.81,107.3,107.75,35552.0,107.36,107.81,107.3,107.75,35552.0
2018-01-04 10:05:00,107.73,107.79,107.42,107.7,11164.0,107.73,107.79,107.42,107.7,11164.0
2018-01-04 10:10:00,107.67,107.72,107.2,107.36,17197.0,107.67,107.72,107.2,107.36,17197.0
2018-01-04 10:15:00,107.38,107.4,106.98,106.99,15869.0,107.38,107.4,106.98,106.99,15869.0
2018-01-04 10:20:00,107.04,107.1,106.79,107.1,26115.0,107.04,107.1,106.79,107.1,26115.0
2018-01-04 10:25:00,107.1,107.44,107.06,107.22,29604.0,107.1,107.44,107.06,107.22,29604.0
2018-01-04 10:30:00,107.22,107.63,107.16,107.6,17076.0,107.22,107.63,107.16,107.6,17076.0
2018-01-04 10:35:00,107.59,107.67,107.45,107.52,14261.0,107.59,107.67,107.45,107.52,14261.0
2018-01-04 10:40:00,107.62,107.72,107.58,107.64,14105.0,107.62,107.72,107.58,107.64,14105.0
2018-01-04 10:45:00,107.69,107.86,107.55,107.8,16207.0,107.69,107.86,107.55,107.8,16207.0
2018-01-04 10:50:00,107.81,107.85,107.62,107.8,35143.0,107.81,107.85,107.62,107.8,35143.0
2018-01-04 10:55:00,107.8,107.8,107.61,107.7,16432.0,107.8,107.8,107.61,107.7,16432.0
2018-01-04 11:00:00,107.78,108.22,107.75,108.12,14424.0,107.78,108.22,107.75,108.12,14424.0
2018-01-04 11:05:00,108.12,108.26,108.11,108.15,19785.0,108.12,108.26,108.11,108.15,19785.0
2018-01-04 11:10:00,108.16,108.7,108.16,108.65,10098.0,108.16,108.7,108.16,108.65,10098.0
2018-01-04 11:15:00,108.67,108.75,108.53,108.61,16364.0,108.67,108.75,108.53,108.61,16364.0
2018-01-04 11:20:00,108.61,108.62,108.43,108.48,10146.0,108.61,108.62,108.43,108.48,10146.0
2018-01-04 11:25:00,108.36,108.57,108.36,108.52,5452.0,108.36,108.57,108.36,108.52,5452.0
2018-01-04 11:30:00,108.5,108.5,108.26,108.26,5530.0,108.5,108.5,108.26,108.26,5530.0
2018-01-04 11:35:00,108.31,108.31,108.21,108.26,11153.0,108.31,108.31,108.21,108.26,11153.0
2018-01-04 11:40:00,108.23,108.36,108.21,108.3,21380.0,108.23,108.36,108.21,108.3,21380.0
2018-01-04 11:45:00,108.32,108.47,108.31,108.41,39782.0,108.32,108.47,108.31,108.41,39782.0
2018-01-04 11:50:00,108.43,108.43,108.22,108.31,6511.0,108.43,108.43,108.22,108.31,6511.0
2018-01-04 11:55:00,108.27,108.32,108.2,108.32,7414.0,108.27,108.32,108.2,108.32,7414.0
2018-01-04 12:00:00,108.28,108.33,108.22,108.28,8017.0,108.28,108.33,108.22,108.28,8017.0
2018-01-04 12:05:00,108.29,108.36,108.24,108.36,6362.0,108.29,108.36,108.24,108.36,6362.0
2018-01-04 12:10:00,108.36,108.41,108.32,108.39,4300.0,108.36,108.41,108.32,108.39,4300.0
2018-01-04 12:15:00,108.43,108.45,108.36,108.44,3700.0,108.43,108.45,108.36,108.44,3700.0
2018-01-04 12:20:00,108.45,108.52,108.43,108.52,4750.0,108.45,108.52,108.43,108.52,4750.0
2018-01-04 12:25:00,108.47,108.54,108.45,108.48,7363.0,108.47,108.54,108.45,108.48,7363.0
2018-01-04 12:30:00,108.51,108.51,108.4,108.48,5958.0,108.51,108.51,108.4,108.48,5958.0
2018-01-04 12:35:00,108.48,108.58,108.47,108.54,41500.0,108.48,108.58,108.47,108.54,41500.0
2018-01-04 12:40:00,108.57,108.57,108.47,108.5,9207.0,108.57,108.57,108.47,108.5,9207.0
2018-01-04 12:45:00,108.5,108.71,108.47,108.71,22599.0,108.5,108.71,108.47,108.71,22599.0
2018-01-04 12:50:00,108.75,108.75,108.58,108.59,13851.0,108.75,108.75,108.58,108.59,13851.0
2018-01-04 12:55:00,108.59,108.7,108.58,108.7,4200.0,108.59,108.7,108.58,108.7,4200.0
2018-01-04 13:00:00,108.74,108.82,108.68,108.8,3900.0,108.74,108.82,108.68,108.8,3900.0
2018-01-04 13:05:00,108.78,108.84,108.7,108.84,5665.0,108.78,108.84,108.7,108.84,5665.0
2018-01-04 13:10:00,108.83,108.99,108.83,108.98,10402.0,108.83,108.99,108.83,108.98,10402.0
2018-01-04 13:15:00,108.94,109.17,108.93,109.04,8940.0,108.94,109.17,108.93,109.04,8940.0
2018-01-04 13:20:00,109.08,109.25,109.08,109.25,7789.0,109.08,109.25,109.08,109.25,7789.0
2018-01-04 13:25:00,109.22,109.3,109.13,109.3,21800.0,109.22,109.3,109.13,109.3,21800.0
2018-01-04 13:30:00,109.37,109.65,109.27,109.63,23628.0,109.37,109.65,109.27,109.63,23628.0
2018-01-04 13:35:00,109.64,109.76,109.58,109.75,18715.0,109.64,109.76,109.58,109.75,18715.0
2018-01-04 13:40:00,109.71,109.73,109.54,109.55,12638.0,109.71,109.73,109.54,109.55,12638.0
2018-01-04 13:45:00,109.54,109.67,109.51,109.67,10353.0,109.54,109.67,109.51,109.67,10353.0
2018-01-04 13:50:00,109.72,109.73,109.46,109.48,27550.0,109.72,109.73,109.46,109.48,27550.0
2018-01-04 13:55:00,109.48,109.51,109.4,109.43,9693.0,109.48,109.51,109.4,109.43,9693.0
2018-01-04 14:00:00,109.45,109.53,109.35,109.4,10860.0,109.45,109.53,109.35,109.4,10860.0
2018-01-04 14:05:00,109.42,109.42,109.1,109.12,27036.0,109.42,109.42,109.1,109.12,27036.0
2018-01-04 14:10:00,109.08,109.22,109.08,109.16,11517.0,109.08,109.22,109.08,109.16,11517.0
2018-01-04 14:15:00,109.14,109.24,109.06,109.19,7201.0,109.14,109.24,109.06,109.19,7201.0
2018-01-04 14:20:00,109.21,109.26,109.16,109.21,10476.0,109.21,109.26,109.16,109.21,10476.0
2018-01-04 14:25:00,109.2,109.2,109.05,109.05,10298.0,109.2,109.2,109.05,109.05,10298.0
2018-01-04 14:30:00,109.05,109.06,108.8,108.81,10407.0,109.05,109.06,108.8,108.81,10407.0
2018-01-04 14:35:00,108.82,108.83,108.68,108.68,17679.0,108.82,108.83,108.68,108.68,17679.0
2018-01-04 14:40:00,108.7,108.74,108.62,108.66,15243.0,108.7,108.74,108.62,108.66,15243.0
2018-01-04 14:45:00,108.69,108.7,108.54,108.67,24294.0,108.69,108.7,108.54,108.67,24294.0
2018-01-04 14:50:00,108.67,108.76,108.6,108.61,11990.0,108.67,108.76,108.6,108.61,11990.0
2018-01-04 14:55:00,108.65,108.75,108.64,108.64,9529.0,108.65,108.75,108.64,108.64,9529.0
2018-01-04 15:00:00,108.66,108.99,108.66,108.88,11120.0,108.66,108.99,108.66,108.88,11120.0
2018-01-04 15:05:00,108.92,109.03,108.9,108.9,12344.0,108.92,109.03,108.9,108.9,12344.0
2018-01-04 15:10:00,108.88,109.15,108.88,109.08,10490.0,108.88,109.15,108.88,109.08,10490.0
2018-01-04 15:15:00,109.09,109.23,109.05,109.18,17399.0,109.09,109.23,109.05,109.18,17399.0
2018-01-04 15:20:00,109.18,109.26,109.12,109.25,15738.0,109.18,109.26,109.12,109.25,15738.0
2018-01-04 15:25:00,109.22,109.31,109.16,109.27,8864.0,109.22,109.31,109.16,109.27,8864.0
2018-01-04 15:30:00,109.27,109.27,109.2,109.22,11349.0,109.27,109.27,109.2,109.22,11349.0
2018-01-04 15:35:00,109.24,109.37,109.18,109.2,18581.0,109.24,109.37,109.18,109.2,18581.0
2018-01-04 15:40:00,109.21,109.22,108.95,108.97,31358.0,109.21,109.22,108.95,108.97,31358.0
2018-01-04 15:45:00,108.98,109.04,108.9,108.96,20614.0,108.98,109.04,108.9,108.96,20614.0
2018-01-04 15:50:00,108.96,108.96,108.82,108.93,36076.0,108.96,108.96,108.82,108.93,36076.0
2018-01-04 15:55:00,108.94,108.96,108.81,108.88,80644.0,108.94,108.96,108.81,108.88,80644.0
2018-01-05 09:30:00,109.42,109.94,109.29,109.73,54604.0,109.42,109.94,109.29,109.73,54604.0
2018-01-05 09:35:00,109.75,109.97,109.38,109.63,16248.0,109.75,109.97,109.38,109.63,16248.0
2018-01-05 09:40:00,109.59,109.97,109.39,109.69,13634.0,109.59,109.97,109.39,109.69,13634.0
2018-01-05 09:45:00,109.71,109.96,109.55,109.64,11019.0,109.71,109.96,109.55,109.64,11019.0
2018-01-05 09:50:00,109.68,109.81,109.6,109.69,13217.0,109.68,109.81,109.6,109.69,13217.0
2018-01-05 09:55:00,109.72,109.84,109.57,109.67,23885.0,109.72,109.84,109.57,109.67,23885.0
2018-01-05 10:00:00,109.62,109.83,109.62,109.74,32317.0,109.62,109.83,109.62,109.74,32317.0
2018-01-05 10:05:00,109.75,110.44,109.75,110.43,45855.0,109.75,110.44,109.75,110.43,45855.0
2018-01-05 10:10:00,110.42,110.42,110.09,110.28,23302.0,110.42,110.42,110.09,110.28,23302.0
2018-01-05 10:15:00,110.29,110.36,109.98,109.98,14393.0,110.29,110.36,109.98,109.98,14393.0
2018-01-05 10:20:00,110.07,110.44,109.96,110.44,37067.0,110.07,110.44,109.96,110.44,37067.0
2018-01-05 10:25:00,110.49,110.8,110.49,110.6,13280.0,110.49,110.8,110.49,110.6,13280.0
2018-01-05 10:30:00,110.63,110.78,110.4,110.49,46865.0,110.63,110.78,110.4,110.49,46865.0
2018-01-05 10:35:00,110.45,110.68,110.45,110.68,41112.0,110.45,110.68,110.45,110.68,41112.0
2018-01-05 10:40:00,110.61,110.69,110.42,110.49,12952.0,110.61,110.69,110.42,110.49,12952.0
2018-01-05 10:45:00,110.48,110.57,110.36,110.46,13612.0,110.48,110.57,110.36,110.46,13612.0
2018-01-05 10:50:00,110.43,110.55,110.43,110.48,8653.0,110.43,110.55,110.43,110.48,8653.0
2018-01-05 10:55:00,110.46,110.69,110.44,110.68,8689.0,110.46,110.69,110.44,110.68,8689.0
2018-01-05 11:00:00,110.66,110.67,110.45,110.45,13539.0,110.66,110.67,110.45,110.45,13539.0
2018-01-05 11:05:00,110.47,110.64,110.45,110.51,11881.0,110.47,110.64,110.45,110.51,11881.0
2018-01-05 11:10:00,110.51,110.51,110.36,110.42,5500.0,110.51,110.51,110.36,110.42,5500.0
2018-01-05 11:15:00,110.45,110.58,110.44,110.54,8542.0,110.45,110.58,110.44,110.54,8542.0
2018-01-05 11:20:00,110.51,110.63,110.51,110.62,3900.0,110.51,110.63,110.51,110.62,3900.0
2018-01-05 11:25:00,110.61,110.74,110.55,110.73,17846.0,110.61,110.74,110.55,110.73,17846.0
2018-01-05 11:30:00,110.73,110.88,110.68,110.86,14317.0,110.73,110.88,110.68,110.86,14317.0
2018-01-05 11:35:00,110.9,111.0,110.72,110.85,17169.0,110.9,111.0,110.72,110.85,17169.0
2018-01-05 11:40:00,110.83,110.93,110.8,110.9,15210.0,110.83,110.93,110.8,110.9,15210.0
2018-01-05 11:45:00,110.93,110.97,110.81,110.96,25021.0,110.93,110.97,110.81,110.96,25021.0
2018-01-05 11:50:00,110.96,111.14,110.87,111.11,28572.0,110.96,111.14,110.87,111.11,28572.0
2018-01-05 11:55:00,111.12,111.23,110.72,110.72,12730.0,111.12,111.23,110.72,110.72,12730.0
2018-01-05 12:00:00,110.68,110.89,110.67,110.75,14864.0,110.68,110.89,110.67,110.75,14864.0
2018-01-05 12:05:00,110.73,111.03,110.72,111.0,12904.0,110.73,111.03,110.72,111.0,12904.0
2018-01-05 12:10:00,111.0,111.02,110.83,110.89,28197.0,111.0,111.02,110.83,110.89,28197.0
2018-01-05 12:15:00,110.9,110.96,110.61,110.69,13870.0,110.9,110.96,110.61,110.69,13870.0
2018-01-05 12:20:00,110.73,110.79,110.65,110.67,8478.0,110.73,110.79,110.65,110.67,8478.0
2018-01-05 12:25:00,110.67,110.87,110.65,110.82,9716.0,110.67,110.87,110.65,110.82,9716.0
2018-01-05 12:30:00,110.82,110.84,110.66,110.69,20734.0,110.82,110.84,110.66,110.69,20734.0
2018-01-05 12:35:00,110.68,110.68,110.53,110.63,6651.0,110.68,110.68,110.53,110.63,6651.0
2018-01-05 12:40:00,110.61,110.67,110.5,110.55,6925.0,110.61,110.67,110.5,110.55,6925.0
2018-01-05 12:45:00,110.58,110.64,110.45,110.48,31571.0,110.58,110.64,110.45,110.48,31571.0
2018-01-05 12:50:00,110.49,110.55,110.47,110.47,10197.0,110.49,110.55,110.47,110.47,10197.0
2018-01-05 12:55:00,110.44,110.44,110.28,110.28,7867.0,110.44,110.44,110.28,110.28,7867.0
2018-01-05 13:00:00,110.29,110.44,110.26,110.43,8362.0,110.29,110.44,110.26,110.43,8362.0
2018-01-05 13:05:00,110.46,110.46,110.27,110.27,8988.0,110.46,110.46,110.27,110.27,8988.0
2018-01-05 13:10:00,110.34,110.34,110.22,110.24,9908.0,110.34,110.34,110.22,110.24,9908.0
2018-01-05 13:15:00,110.26,110.29,110.23,110.28,5366.0,110.26,110.29,110.23,110.28,5366.0
2018-01-05 13:20:00,110.31,110.4,110.28,110.4,5997.0,110.31,110.4,110.28,110.4,5997.0
2018-01-05 13:25:00,110.37,110.37,110.17,110.23,12050.0,110.37,110.37,110.17,110.23,12050.0
2018-01-05 13:30:00,110.25,110.41,110.23,110.37,8766.0,110.25,110.41,110.23,110.37,8766.0
2018-01-05 13:35:00,110.39,110.4,110.24,110.34,10147.0,110.39,110.4,110.24,110.34,10147.0
2018-01-05 13:40:00,110.34,110.36,110.24,110.3,9553.0,110.34,110.36,110.24,110.3,9553.0
2018-01-05 13:45:00,110.27,110.32,110.25,110.26,6613.0,110.27,110.32,110.25,110.26,6613.0
2018-01-05 13:50:00,110.28,110.31,110.23,110.31,18064.0,110.28,110.31,110.23,110.31,18064.0
2018-01-05 13:55:00,110.29,110.32,110.15,110.15,12392.0,110.29,110.32,110.15,110.15,12392.0
2018-01-05 14:00:00,110.14,110.25,110.13,110.13,13598.0,110.14,110.25,110.13,110.13,13598.0
2018-01-05 14:05:00,110.17,110.23,110.1,110.11,18743.0,110.17,110.23,110.1,110.11,18743.0
2018-01-05 14:10:00,110.13,110.19,110.13,110.19,9493.0,110.13,110.19,110.13,110.19,9493.0
2018-01-05 14:15:00,110.2,110.23,110.2,110.22,8962.0,110.2,110.23,110.2,110.22,8962.0
2018-01-05 14:20:00,110.2,110.21,110.1,110.2,18232.0,110.2,110.21,110.1,110.2,18232.0
2018-01-05 14:25:00,110.21,110.29,110.19,110.27,12840.0,110.21,110.29,110.19,110.27,12840.0
2018-01-05 14:30:00,110.28,110.28,110.12,110.22,49308.0,110.28,110.28,110.12,110.22,49308.0
2018-01-05 14:35:00,110.23,110.29,110.15,110.15,7225.0,110.23,110.29,110.15,110.15,7225.0
2018-01-05 14:40:00,110.19,110.27,110.18,110.27,13167.0,110.19,110.27,110.18,110.27,13167.0
2018-01-05 14:45:00,110.26,110.29,110.17,110.28,12497.0,110.26,110.29,110.17,110.28,12497.0
2018-01-05 14:50:00,110.29,110.39,110.24,110.35,39052.0,110.29,110.39,110.24,110.35,39052.0
2018-01-05 14:55:00,110.39,110.66,110.38,110.66,15461.0,110.39,110.66,110.38,110.66,15461.0
2018-01-05 15:00:00,110.62,110.72,110.58,110.62,11413.0,110.62,110.72,110.58,110.62,11413.0
2018-01-05 15:05:00,110.64,110.86,110.64,110.83,16756.0,110.64,110.86,110.64,110.83,16756.0
2018-01-05 15:10:00,110.82,110.83,110.55,110.65,55706.0,110.82,110.83,110.55,110.65,55706.0
2018-01-05 15:15:00,110.69,110.81,110.69,110.69,14024.0,110.69,110.81,110.69,110.69,14024.0
2018-01-05 15:20:00,110.69,110.81,110.67,110.77,25038.0,110.69,110.81,110.67,110.77,25038.0
2018-01-05 15:25:00,110.78,110.81,110.72,110.76,10545.0,110.78,110.81,110.72,110.76,10545.0
2018-01-05 15:30:00,110.76,110.77,110.71,110.76,15220.0,110.76,110.77,110.71,110.76,15220.0
2018-01-05 15:35:00,110.76,110.84,110.74,110.8,26716.0,110.76,110.84,110.74,110.8,26716.0
2018-01-05 15:40:00,110.79,110.82,110.72,110.74,28239.0,110.79,110.82,110.72,110.74,28239.0
2018-01-05 15:45:00,110.73,111.02,110.73,111.02,32373.0,110.73,111.02,110.73,111.02,32373.0
2018-01-05 15:50:00,111.02,111.15,111.02,111.14,39422.0,111.02,111.15,111.02,111.14,39422.0
2018-01-05 15:55:00,111.14,111.21,111.1,111.14,75906.0,111.14,111.21,111.1,111.14,75906.0
2018-01-08 09:30:00,110.76,111.63,110.65,110.84,39014.0,110.76,111.63,110.65,110.84,39014.0
2018-01-08 09:35:00,110.83,110.99,110.0,110.03,23535.0,110.83,110.99,110.0,110.03,23535.0
2018-01-08 09:40:00,110.15,110.37,109.84,110.03,26572.0,110.15,110.37,109.84,110.03,26572.0
2018-01-08 09:45:00,110.15,110.2,109.62,109.71,36436.0,110.15,110.2,109.62,109.71,36436.0
2018-01-08 09:50:00,109.62,109.85,109.39,109.54,38132.0,109.62,109.85,109.39,109.54,38132.0
2018-01-08 09:55:00,109.54,109.66,109.4,109.5,26406.0,109.54,109.66,109.4,109.5,26406.0
2018-01-08 10:00:00,109.53,109.84,109.46,109.55,25555.0,109.53,109.84,109.46,109.55,25555.0
2018-01-08 10:05:00,109.51,109.73,109.22,109.22,30872.0,109.51,109.73,109.22,109.22,30872.0
2018-01-08 10:10:00,109.19,109.41,109.1,109.36,24761.0,109.19,109.41,109.1,109.36,24761.0
2018-01-08 10:15:00,109.34,109.34,109.06,109.06,25037.0,109.34,109.34,109.06,109.06,25037.0
2018-01-08 10:20:00,109.14,109.32,109.05,109.18,21647.0,109.14,109.32,109.05,109.18,21647.0
2018-01-08 10:25:00,109.22,109.33,109.1,109.23,11850.0,109.22,109.33,109.1,109.23,11850.0
2018-01-08 10:30:00,109.28,109.53,109.24,109.46,26940.0,109.28,109.53,109.24,109.46,26940.0
2018-01-08 10:35:00,109.5,109.6,109.34,109.54,21074.0,109.5,109.6,109.34,109.54,21074.0
2018-01-08 10:40:00,109.53,109.59,109.28,109.32,9145.0,109.53,109.59,109.28,109.32,9145.0
2018-01-08 10:45:00,109.34,109.55,109.24,109.5,11956.0,109.34,109.55,109.24,109.5,11956.0
2018-01-08 10:50:00,109.5,109.65,109.5,109.64,9264.0,109.5,109.65,109.5,109.64,9264.0
2018-01-08 10:55:00,109.66,109.79,109.57,109.79,12588.0,109.66,109.79,109.57,109.79,12588.0
2018-01-08 11:00:00,109.82,109.82,109.58,109.73,10098.0,109.82,109.82,109.58,109.73,10098.0
2018-01-08 11:05:00,109.7,109.84,109.59,109.59,15642.0,109.7,109.84,109.59,109.59,15642.0
2018-01-08 11:10:00,109.56,109.64,109.51,109.51,8087.0,109.56,109.64,109.51,109.51,8087.0
2018-01-08 11:15:00,109.54,109.55,109.36,109.36,8989.0,109.54,109.55,109.36,109.36,8989.0
2018-01-08 11:20:00,109.39,109.48,109.35,109.35,6190.0,109.39,109.48,109.35,109.35,6190.0
2018-01-08 11:25:00,109.4,109.61,109.38,109.42,15317.0,109.4,109.61,109.38,109.42,15317.0
2018-01-08 11:30:00,109.44,109.44,109.27,109.36,13037.0,109.44,109.44,109.27,109.36,13037.0
2018-01-08 11:35:00,109.36,109.49,109.32,109.39,10387.0,109.36,109.49,109.32,109.39,10387.0
2018-01-08 11:40:00,109.44,109.52,109.38,109.42,12768.0,109.44,109.52,109.38,109.42,12768.0
2018-01-08 11:45:00,109.4,109.43,109.34,109.38,4836.0,109.4,109.43,109.34,109.38,4836.0
2018-01-08 11:50:00,109.34,109.5,109.34,109.47,19566.0,109.34,109.5,109.34,109.47,19566.0
2018-01-08 11:55:00,109.48,109.52,109.39,109.39,26991.0,109.48,109.52,109.39,109.39,26991.0
2018-01-08 12:00:00,109.42,109.54,109.4,109.52,15333.0,109.42,109.54,109.4,109.52,15333.0
2018-01-08 12:05:00,109.52,109.55,109.45,109.5,7547.0,109.52,109.55,109.45,109.5,7547.0
2018-01-08 12:10:00,109.51,109.66,109.51,109.61,14712.0,109.51,109.66,109.51,109.61,14712.0
2018-01-08 12:15:00,109.62,109.74,109.59,109.74,7981.0,109.62,109.74,109.59,109.74,7981.0
2018-01-08 12:20:00,109.81,109.91,109.72,109.8,11904.0,109.81,109.91,109.72,109.8,11904.0
2018-01-08 12:25:00,109.75,109.8,109.67,109.75,6900.0,109.75,109.8,109.67,109.75,6900.0
2018-01-08 12:30:00,109.73,109.74,109.66,109.69,3940.0,109.73,109.74,109.66,109.69,3940.0
2018-01-08 12:35:00,109.71,109.71,109.53,109.65,17292.0,109.71,109.71,109.53,109.65,17292.0
2018-01-08 12:40:00,109.66,109.82,109.66,109.74,8796.0,109.66,109.82,109.66,109.74,8796.0
2018-01-08 12:45:00,109.77,109.89,109.71,109.87,9975.0,109.77,109.89,109.71,109.87,9975.0
2018-01-08 12:50:00,109.87,109.94,109.86,109.94,5467.0,109.87,109.94,109.86,109.94,5467.0
2018-01-08 12:55:00,109.95,109.95,109.81,109.89,8830.0,109.95,109.95,109.81,109.89,8830.0
2018-01-08 13:00:00,109.89,109.94,109.88,109.92,1699.0,109.89,109.94,109.88,109.92,1699.0
2018-01-08 13:05:00,109.9,109.92,109.83,109.84,10873.0,109.9,109.92,109.83,109.84,10873.0
2018-01-08 13:10:00,109.84,109.89,109.76,109.82,2623.0,109.84,109.89,109.76,109.82,2623.0
2018-01-08 13:15:00,109.81,109.91,109.8,109.9,6044.0,109.81,109.91,109.8,109.9,6044.0
2018-01-08 13:20:00,109.85,109.9,109.81,109.86,10436.0,109.85,109.9,109.81,109.86,10436.0
2018-01-08 13:25:00,109.84,109.87,109.82,109.86,5239.0,109.84,109.87,109.82,109.86,5239.0
2018-01-08 13:30:00,109.87,109.91,109.83,109.88,3900.0,109.87,109.91,109.83,109.88,3900.0
2018-01-08 13:35:00,109.88,109.88,109.78,109.8,9295.0,109.88,109.88,109.78,109.8,9295.0
2018-01-08 13:40:00,109.8,109.86,109.8,109.83,11245.0,109.8,109.86,109.8,109.83,11245.0
2018-01-08 13:45:00,109.84,109.91,109.82,109.9,8875.0,109.84,109.91,109.82,109.9,8875.0
2018-01-08 13:50:00,109.9,109.91,109.74,109.75,5531.0,109.9,109.91,109.74,109.75,5531.0
2018-01-08 13:55:00,109.76,109.76,109.63,109.66,8030.0,109.76,109.76,109.63,109.66,8030.0
2018-01-08 14:00:00,109.68,109.73,109.66,109.69,4995.0,109.68,109.73,109.66,109.69,4995.0
2018-01-08 14:05:00,109.66,109.75,109.64,109.71,4833.0,109.66,109.75,109.64,109.71,4833.0
2018-01-08 14:10:00,109.75,109.78,109.67,109.67,7232.0,109.75,109.78,109.67,109.67,7232.0
2018-01-08 14:15:00,109.67,109.69,109.65,109.65,7010.0,109.67,109.69,109.65,109.65,7010.0
2018-01-08 14:20:00,109.65,109.65,109.42,109.42,9077.0,109.65,109.65,109.42,109.42,9077.0
2018-01-08 14:25:00,109.43,109.45,109.37,109.41,8021.0,109.43,109.45,109.37,109.41,8021.0
2018-01-08 14:30:00,109.39,109.69,109.38,109.62,12811.0,109.39,109.69,109.38,109.62,12811.0
2018-01-08 14:35:00,109.6,109.66,109.57,109.62,6092.0,109.6,109.66,109.57,109.62,6092.0
2018-01-08 14:40:00,109.62,109.74,109.48,109.54,17801.0,109.62,109.74,109.48,109.54,17801.0
2018-01-08 14:45:00,109.55,109.56,109.49,109.54,5600.0,109.55,109.56,109.49,109.54,5600.0
2018-01-08 14:50:00,109.56,109.62,109.46,109.48,11225.0,109.56,109.62,109.46,109.48,11225.0
2018-01-08 14:55:00,109.48,109.48,109.26,109.26,20694.0,109.48,109.48,109.26,109.26,20694.0
2018-01-08 15:00:00,109.28,109.33,109.24,109.3,15217.0,109.28,109.33,109.24,109.3,15217.0
2018-01-08 15:05:00,109.31,109.38,109.28,109.32,17218.0,109.31,109.38,109.28,109.32,17218.0
2018-01-08 15:10:00,109.32,109.32,109.2,109.2,14507.0,109.32,109.32,109.2,109.2,14507.0
2018-01-08 15:15:00,109.2,109.24,109.19,109.21,11716.0,109.2,109.24,109.19,109.21,11716.0
2018-01-08 15:20:00,109.2,109.22,109.11,109.12,10587.0,109.2,109.22,109.11,109.12,10587.0
2018-01-08 15:25:00,109.12,109.16,109.07,109.14,11663.0,109.12,109.16,109.07,109.14,11663.0
2018-01-08 15:30:00,109.15,109.21,109.13,109.19,26158.0,109.15,109.21,109.13,109.19,26158.0
2018-01-08 15:35:00,109.2,109.38,109.19,109.33,18692.0,109.2,109.38,109.19,109.33,18692.0
2018-01-08 15:40:00,109.32,109.36,109.29,109.3,16268.0,109.32,109.36,109.29,109.3,16268.0
2018-01-08 15:45:00,109.31,109.31,109.16,109.16,28610.0,109.31,109.31,109.16,109.16,28610.0
2018-01-08 15:50:00,109.17,109.27,109.17,109.27,41662.0,109.17,109.27,109.17,109.27,41662.0
2018-01-08 15:55:00,109.25,109.25,109.07,109.07,78776.0,109.25,109.25,109.07,109.07,78776.0
2018-01-09 09:30:00,109.5,109.76,109.09,109.29,44989.0,109.5,109.76,109.09,109.29,44989.0
2018-01-09 09:35:00,109.32,109.61,109.14,109.49,29134.0,109.32,109.61,109.14,109.49,29134.0
2018-01-09 09:40:00,109.47,109.57,109.14,109.35,17384.0,109.47,109.57,109.14,109.35,17384.0
2018-01-09 09:45:00,109.42,109.59,109.33,109.54,8760.0,109.42,109.59,109.33,109.54,8760.0
2018-01-09 09:50:00,109.57,109.68,109.23,109.62,37420.0,109.57,109.68,109.23,109.62,37420.0
2018-01-09 09:55:00,109.67,109.7,109.44,109.47,16577.0,109.67,109.7,109.44,109.47,16577.0
2018-01-09 10:00:00,109.54,109.64,109.24,109.45,30122.0,109.54,109.64,109.24,109.45,30122.0
2018-01-09 10:05:00,109.46,109.53,109.11,109.17,27053.0,109.46,109.53,109.11,109.17,27053.0
2018-01-09 10:10:00,109.23,109.26,108.66,108.77,37584.0,109.23,109.26,108.66,108.77,37584.0
2018-01-09 10:15:00,108.8,109.13,108.78,108.99,11291.0,108.8,109.13,108.78,108.99,11291.0
2018-01-09 10:20:00,108.97,109.29,108.97,109.29,9541.0,108.97,109.29,108.97,109.29,9541.0
2018-01-09 10:25:00,109.3,109.43,109.26,109.37,8281.0,109.3,109.43,109.26,109.37,8281.0
2018-01-09 10:30:00,109.4,109.42,109.27,109.39,6074.0,109.4,109.42,109.27,109.39,6074.0
2018-01-09 10:35:00,109.35,109.38,109.06,109.06,57797.0,109.35,109.38,109.06,109.06,57797.0
2018-01-09 10:40:00,109.08,109.23,109.08,109.23,7921.0,109.08,109.23,109.08,109.23,7921.0
2018-01-09 10:45:00,109.19,109.19,109.01,109.04,7457.0,109.19,109.19,109.01,109.04,7457.0
2018-01-09 10:50:00,109.01,109.04,108.85,108.96,3679.0,109.01,109.04,108.85,108.96,3679.0
2018-01-09 10:55:00,108.98,109.05,108.83,108.99,8729.0,108.98,109.05,108.83,108.99,8729.0
2018-01-09 11:00:00,109.05,109.06,108.94,109.02,18192.0,109.05,109.06,108.94,109.02,18192.0
2018-01-09 11:05:00,109.06,109.07,108.94,108.95,57508.0,109.06,109.07,108.94,108.95,57508.0
2018-01-09 11:10:00,108.99,109.2,108.99,109.16,6315.0,108.99,109.2,108.99,109.16,6315.0
2018-01-09 11:15:00,109.14,109.24,109.09,109.2,8276.0,109.14,109.24,109.09,109.2,8276.0
2018-01-09 11:20:00,109.29,109.38,109.26,109.31,8369.0,109.29,109.38,109.26,109.31,8369.0
2018-01-09 11:25:00,109.27,109.37,109.26,109.28,97988.0,109.27,109.37,109.26,109.28,97988.0
2018-01-09 11:30:00,109.26,109.37,109.25,109.33,5109.0,109.26,109.37,109.25,109.33,5109.0
2018-01-09 11:35:00,109.33,109.41,109.24,109.24,3554.0,109.33,109.41,109.24,109.24,3554.0
2018-01-09 11:40:00,109.23,109.23,109.08,109.11,2500.0,109.23,109.23,109.08,109.11,2500.0
2018-01-09 11:45:00,109.07,109.07,108.91,108.99,5759.0,109.07,109.07,108.91,108.99,5759.0
2018-01-09 11:50:00,109.02,109.26,109.01,109.26,5039.0,109.02,109.26,109.01,109.26,5039.0
2018-01-09 11:55:00,109.22,109.25,109.17,109.2,9405.0,109.22,109.25,109.17,109.2,9405.0
2018-01-09 12:00:00,109.19,109.25,109.16,109.22,6411.0,109.19,109.25,109.16,109.22,6411.0
2018-01-09 12:05:00,109.2,109.2,108.98,109.04,3650.0,109.2,109.2,108.98,109.04,3650.0
2018-01-09 12:10:00,109.07,109.07,108.95,108.95,6370.0,109.07,109.07,108.95,108.95,6370.0
2018-01-09 12:15:00,108.96,109.03,108.96,108.96,2796.0,108.96,109.03,108.96,108.96,2796.0
2018-01-09 12:20:00,108.92,109.01,108.88,109.01,7706.0,108.92,109.01,108.88,109.01,7706.0
2018-01-09 12:25:00,108.96,109.13,108.95,109.11,9222.0,108.96,109.13,108.95,109.11,9222.0
2018-01-09 12:30:00,109.09,109.09,109.02,109.07,1825.0,109.09,109.09,109.02,109.07,1825.0
2018-01-09 12:35:00,109.07,109.22,109.07,109.13,9236.0,109.07,109.22,109.07,109.13,9236.0
2018-01-09 12:40:00,109.1,109.21,109.1,109.19,6859.0,109.1,109.21,109.1,109.19,6859.0
2018-01-09 12:45:00,109.2,109.24,109.14,109.21,2324.0,109.2,109.24,109.14,109.21,2324.0
2018-01-09 12:50:00,109.24,109.29,109.2,109.2,2300.0,109.24,109.29,109.2,109.2,2300.0
2018-01-09 12:55:00,109.16,109.2,109.14,109.16,5866.0,109.16,109.2,109.14,109.16,5866.0
2018-01-09 13:00:00,109.22,109.33,109.22,109.27,5701.0,109.22,109.33,109.22,109.27,5701.0
2018-01-09 13:05:00,109.32,109.34,109.29,109.32,4900.0,109.32,109.34,109.29,109.32,4900.0
2018-01-09 13:10:00,109.3,109.33,109.2,109.21,4540.0,109.3,109.33,109.2,109.21,4540.0
2018-01-09 13:15:00,109.22,109.33,109.22,109.28,8010.0,109.22,109.33,109.22,109.28,8010.0
2018-01-09 13:20:00,109.3,109.36,109.27,109.35,9470.0,109.3,109.36,109.27,109.35,9470.0
2018-01-09 13:25:00,109.31,109.36,109.28,109.3,7336.0,109.31,109.36,109.28,109.3,7336.0
2018-01-09 13:30:00,109.28,109.37,109.27,109.37,8283.0,109.28,109.37,109.27,109.37,8283.0
2018-01-09 13:35:00,109.34,109.42,109.34,109.42,4967.0,109.34,109.42,109.34,109.42,4967.0
2018-01-09 13:40:00,109.43,109.56,109.42,109.52,14512.0,109.43,109.56,109.42,109.52,14512.0
2018-01-09 13:45:00,109.49,109.55,109.46,109.5,36127.0,109.49,109.55,109.46,109.5,36127.0
2018-01-09 13:50:00,109.53,109.61,109.47,109.6,11368.0,109.53,109.61,109.47,109.6,11368.0
2018-01-09 13:55:00,109.6,109.78,109.59,109.7,14820.0,109.6,109.78,109.59,109.7,14820.0
2018-01-09 14:00:00,109.69,109.82,109.64,109.66,31109.0,109.69,109.82,109.64,109.66,31109.0
2018-01-09 14:05:00,109.68,109.68,109.56,109.56,4687.0,109.68,109.68,109.56,109.56,4687.0
2018-01-09 14:10:00,109.57,109.63,109.56,109.58,6907.0,109.57,109.63,109.56,109.58,6907.0
2018-01-09 14:15:00,109.6,109.6,109.48,109.55,17434.0,109.6,109.6,109.48,109.55,17434.0
2018-01-09 14:20:00,109.56,109.59,109.48,109.5,3634.0,109.56,109.59,109.48,109.5,3634.0
2018-01-09 14:25:00,109.5,109.6,109.48,109.6,16417.0,109.5,109.6,109.48,109.6,16417.0
2018-01-09 14:30:00,109.57,109.6,109.5,109.51,11560.0,109.57,109.6,109.5,109.51,11560.0
2018-01-09 14:35:00,109.5,109.56,109.5,109.55,3986.0,109.5,109.56,109.5,109.55,3986.0
2018-01-09 14:40:00,109.58,109.61,109.48,109.53,16370.0,109.58,109.61,109.48,109.53,16370.0
2018-01-09 14:45:00,109.53,109.61,109.53,109.61,18512.0,109.53,109.61,109.53,109.61,18512.0
2018-01-09 14:50:00,109.61,109.74,109.61,109.62,6633.0,109.61,109.74,109.61,109.62,6633.0
2018-01-09 14:55:00,109.64,109.65,109.58,109.59,4377.0,109.64,109.65,109.58,109.59,4377.0
2018-01-09 15:00:00,109.58,109.58,109.52,109.54,9879.0,109.58,109.58,109.52,109.54,9879.0
2018-01-09 15:05:00,109.56,109.61,109.55,109.57,9076.0,109.56,109.61,109.55,109.57,9076.0
2018-01-09 15:10:00,109.58,109.6,109.56,109.59,10163.0,109.58,109.6,109.56,109.59,10163.0
2018-01-09 15:15:00,109.59,109.66,109.5,109.53,15852.0,109.59,109.66,109.5,109.53,15852.0
2018-01-09 15:20:00,109.54,109.56,109.48,109.54,9872.0,109.54,109.56,109.48,109.54,9872.0
2018-01-09 15:25:00,109.56,109.64,109.51,109.56,13578.0,109.56,109.64,109.51,109.56,13578.0
2018-01-09 15:30:00,109.57,109.69,109.57,109.67,7557.0,109.57,109.69,109.57,109.67,7557.0
2018-01-09 15:35:00,109.67,109.67,109.59,109.64,24547.0,109.67,109.67,109.59,109.64,24547.0
2018-01-09 15:40:00,109.64,109.72,109.63,109.68,10093.0,109.64,109.72,109.63,109.68,10093.0
2018-01-09 15:45:00,109.68,109.73,109.65,109.71,29981.0,109.68,109.73,109.65,109.71,29981.0
2018-01-09 15:50:00,109.7,109.77,109.61,109.7,34830.0,109.7,109.77,109.61,109.7,34830.0
2018-01-09 15:55:00,109.69,109.78,109.64,109.69,83009.0,109.69,109.78,109.64,109.69,83009.0
2018-01-10 09:30:00,109.16,109.33,108.78,108.78,26770.0,109.16,109.33,108.78,108.78,26770.0
2018-01-10 09:35:00,109.01,109.39,108.88,109.11,7866.0,109.01,109.39,108.88,109.11,7866.0
2018-01-10 09:40:00,109.27,109.46,109.19,109.42,5858.0,109.27,109.46,109.19,109.42,5858.0
2018-01-10 09:45:00,109.39,109.65,109.21,109.25,11012.0,109.39,109.65,109.21,109.25,11012.0
2018-01-10 09:50:00,109.15,109.37,108.98,109.11,20768.0,109.15,109.37,108.98,109.11,20768.0
2018-01-10 09:55:00,109.11,109.36,108.96,109.36,9801.0,109.11,109.36,108.96,109.36,9801.0
2018-01-10 10:00:00,109.24,109.39,109.01,109.32,14847.0,109.24,109.39,109.01,109.32,14847.0
2018-01-10 10:05:00,109.33,109.66,109.31,109.55,11415.0,109.33,109.66,109.31,109.55,11415.0
2018-01-10 10:10:00,109.56,109.79,109.53,109.75,11492.0,109.56,109.79,109.53,109.75,11492.0
2018-01-10 10:15:00,109.8,109.94,109.69,109.69,29142.0,109.8,109.94,109.69,109.69,29142.0
2018-01-10 10:20:00,109.74,109.8,109.63,109.68,17248.0,109.74,109.8,109.63,109.68,17248.0
2018-01-10 10:25:00,109.66,109.72,109.41,109.56,11388.0,109.66,109.72,109.41,109.56,11388.0
2018-01-10 10:30:00,109.6,109.79,109.58,109.7,29744.0,109.6,109.79,109.58,109.7,29744.0
2018-01-10 10:35:00,109.73,109.74,109.62,109.62,63898.0,109.73,109.74,109.62,109.62,63898.0
2018-01-10 10:40:00,109.63,109.63,109.45,109.55,3300.0,109.63,109.63,109.45,109.55,3300.0
2018-01-10 10:45:00,109.59,109.63,109.54,109.55,3748.0,109.59,109.63,109.54,109.55,3748.0
2018-01-10 10:50:00,109.53,109.64,109.46,109.62,14465.0,109.53,109.64,109.46,109.62,14465.0
2018-01-10 10:55:00,109.57,109.77,109.57,109.69,7143.0,109.57,109.77,109.57,109.69,7143.0
2018-01-10 11:00:00,109.68,109.75,109.61,109.75,8727.0,109.68,109.75,109.61,109.75,8727.0
2018-01-10 11:05:00,109.69,109.88,109.67,109.73,9306.0,109.69,109.88,109.67,109.73,9306.0
2018-01-10 11:10:00,109.73,109.85,109.71,109.76,23649.0,109.73,109.85,109.71,109.76,23649.0
2018-01-10 11:15:00,109.74,109.88,109.7,109.7,6629.0,109.74,109.88,109.7,109.7,6629.0
2018-01-10 11:20:00,109.66,109.8,109.66,109.72,2928.0,109.66,109.8,109.66,109.72,2928.0
2018-01-10 11:25:00,109.77,109.77,109.6,109.6,4811.0,109.77,109.77,109.6,109.6,4811.0
2018-01-10 11:30:00,109.58,109.61,109.52,109.54,4015.0,109.58,109.61,109.52,109.54,4015.0
2018-01-10 11:35:00,109.61,109.75,109.61,109.75,1969.0,109.61,109.75,109.61,109.75,1969.0
2018-01-10 11:40:00,109.74,109.75,109.59,109.59,6707.0,109.74,109.75,109.59,109.59,6707.0
2018-01-10 11:45:00,109.53,109.66,109.53,109.62,2765.0,109.53,109.66,109.53,109.62,2765.0
2018-01-10 11:50:00,109.64,109.7,109.52,109.65,2739.0,109.64,109.7,109.52,109.65,2739.0
2018-01-10 11:55:00,109.66,109.74,109.54,109.55,14646.0,109.66,109.74,109.54,109.55,14646.0
2018-01-10 12:00:00,109.61,109.74,109.61,109.64,5073.0,109.61,109.74,109.61,109.64,5073.0
2018-01-10 12:05:00,109.69,109.69,109.67,109.68,434.0,109.69,109.69,109.67,109.68,434.0
2018-01-10 12:10:00,109.68,109.72,109.63,109.64,10295.0,109.68,109.72,109.63,109.64,10295.0
2018-01-10 12:15:00,109.64,109.66,109.56,109.56,17300.0,109.64,109.66,109.56,109.56,17300.0
2018-01-10 12:20:00,109.6,109.72,109.6,109.72,5101.0,109.6,109.72,109.6,109.72,5101.0
2018-01-10 12:25:00,109.72,109.72,109.63,109.65,8129.0,109.72,109.72,109.63,109.65,8129.0
2018-01-10 12:30:00,109.65,109.74,109.64,109.74,5734.0,109.65,109.74,109.64,109.74,5734.0
2018-01-10 12:35:00,109.71,109.82,109.7,109.77,5340.0,109.71,109.82,109.7,109.77,5340.0
2018-01-10 12:40:00,109.73,109.76,109.66,109.7,7904.0,109.73,109.76,109.66,109.7,7904.0
2018-01-10 12:45:00,109.72,109.78,109.68,109.73,3888.0,109.72,109.78,109.68,109.73,3888.0
2018-01-10 12:50:00,109.74,109.75,109.62,109.62,2445.0,109.74,109.75,109.62,109.62,2445.0
2018-01-10 12:55:00,109.64,109.7,109.61,109.62,2348.0,109.64,109.7,109.61,109.62,2348.0
2018-01-10 13:00:00,109.66,109.66,109.5,109.5,2600.0,109.66,109.66,109.5,109.5,2600.0
2018-01-10 13:05:00,109.48,109.51,109.47,109.51,708.0,109.48,109.51,109.47,109.51,708.0
2018-01-10 13:10:00,109.48,109.53,109.43,109.47,5917.0,109.48,109.53,109.43,109.47,5917.0
2018-01-10 13:15:00,109.48,109.49,109.41,109.44,6915.0,109.48,109.49,109.41,109.44,6915.0
2018-01-10 13:20:00,109.45,109.47,109.28,109.28,5994.0,109.45,109.47,109.28,109.28,5994.0
2018-01-10 13:25:00,109.3,109.3,109.18,109.19,2477.0,109.3,109.3,109.18,109.19,2477.0
2018-01-10 13:30:00,109.15,109.23,109.15,109.2,3430.0,109.15,109.23,109.15,109.2,3430.0
2018-01-10 13:35:00,109.18,109.3,109.18,109.25,4362.0,109.18,109.3,109.18,109.25,4362.0
2018-01-10 13:40:00,109.27,109.27,109.19,109.23,1250.0,109.27,109.27,109.19,109.23,1250.0
2018-01-10 13:45:00,109.23,109.26,109.16,109.18,3437.0,109.23,109.26,109.16,109.18,3437.0
2018-01-10 13:50:00,109.18,109.27,109.16,109.27,10441.0,109.18,109.27,109.16,109.27,10441.0
2018-01-10 13:55:00,109.24,109.25,109.15,109.15,1712.0,109.24,109.25,109.15,109.15,1712.0
2018-01-10 14:00:00,109.18,109.23,109.13,109.17,4313.0,109.18,109.23,109.13,109.17,4313.0
2018-01-10 14:05:00,109.19,109.19,109.07,109.11,2316.0,109.19,109.19,109.07,109.11,2316.0
2018-01-10 14:10:00,109.11,109.13,109.03,109.08,5566.0,109.11,109.13,109.03,109.08,5566.0
2018-01-10 14:15:00,109.04,109.07,109.03,109.04,2941.0,109.04,109.07,109.03,109.04,2941.0
2018-01-10 14:20:00,109.01,109.09,108.97,109.02,5270.0,109.01,109.09,108.97,109.02,5270.0
2018-01-10 14:25:00,109.03,109.14,109.02,109.08,6942.0,109.03,109.14,109.02,109.08,6942.0
2018-01-10 14:30:00,109.04,109.15,109.03,109.1,2754.0,109.04,109.15,109.03,109.1,2754.0
2018-01-10 14:35:00,109.14,109.18,109.07,109.08,4334.0,109.14,109.18,109.07,109.08,4334.0
2018-01-10 14:40:00,109.09,109.15,109.06,109.09,2985.0,109.09,109.15,109.06,109.09,2985.0
2018-01-10 14:45:00,109.15,109.17,109.13,109.14,2184.0,109.15,109.17,109.13,109.14,2184.0
2018-01-10 14:50:00,109.1,109.23,109.1,109.21,2725.0,109.1,109.23,109.1,109.21,2725.0
2018-01-10 14:55:00,109.18,109.22,109.16,109.21,3424.0,109.18,109.22,109.16,109.21,3424.0
2018-01-10 15:00:00,109.2,109.24,109.2,109.22,3246.0,109.2,109.24,109.2,109.22,3246.0
2018-01-10 15:05:00,109.25,109.37,109.21,109.29,5953.0,109.25,109.37,109.21,109.29,5953.0
2018-01-10 15:10:00,109.27,109.3,109.24,109.3,4600.0,109.27,109.3,109.24,109.3,4600.0
2018-01-10 15:15:00,109.28,109.39,109.27,109.37,9477.0,109.28,109.39,109.27,109.37,9477.0
2018-01-10 15:20:00,109.38,109.41,109.35,109.39,5219.0,109.38,109.41,109.35,109.39,5219.0
2018-01-10 15:25:00,109.39,109.49,109.38,109.48,15081.0,109.39,109.49,109.38,109.48,15081.0
2018-01-10 15:30:00,109.43,109.52,109.4,109.41,11278.0,109.43,109.52,109.4,109.41,11278.0
2018-01-10 15:35:00,109.41,109.51,109.38,109.45,5100.0,109.41,109.51,109.38,109.45,5100.0
2018-01-10 15:40:00,109.5,109.52,109.36,109.47,26746.0,109.5,109.52,109.36,109.47,26746.0
2018-01-10 15:45:00,109.45,109.59,109.44,109.56,14047.0,109.45,109.59,109.44,109.56,14047.0
2018-01-10 15:50:00,109.57,109.64,109.57,109.59,20122.0,109.57,109.64,109.57,109.59,20122.0
2018-01-10 15:55:00,109.58,109.71,109.57,109.63,61383.0,109.58,109.71,109.57,109.63,61383.0
2018-01-11 09:30:00,109.66,109.74,109.22,109.3,48284.0,109.66,109.74,109.22,109.3,48284.0
2018-01-11 09:35:00,109.36,109.62,109.18,109.57,39456.0,109.36,109.62,109.18,109.57,39456.0
2018-01-11 09:40:00,109.67,109.89,109.62,109.78,36736.0,109.67,109.89,109.62,109.78,36736.0
2018-01-11 09:45:00,109.75,109.8,109.51,109.51,12414.0,109.75,109.8,109.51,109.51,12414.0
2018-01-11 09:50:00,109.52,109.77,109.52,109.7,11378.0,109.52,109.77,109.52,109.7,11378.0
2018-01-11 09:55:00,109.74,110.01,109.66,109.93,21523.0,109.74,110.01,109.66,109.93,21523.0
2018-01-11 10:00:00,109.94,110.07,109.89,109.92,29952.0,109.94,110.07,109.89,109.92,29952.0
2018-01-11 10:05:00,109.92,110.0,109.87,109.9,11588.0,109.92,110.0,109.87,109.9,11588.0
2018-01-11 10:10:00,109.9,109.9,109.67,109.72,11372.0,109.9,109.9,109.67,109.72,11372.0
2018-01-11 10:15:00,109.7,109.72,109.23,109.6,118427.0,109.7,109.72,109.23,109.6,118427.0
2018-01-11 10:20:00,109.62,109.64,109.44,109.44,21143.0,109.62,109.64,109.44,109.44,21143.0
2018-01-11 10:25:00,109.52,109.73,109.51,109.64,14817.0,109.52,109.73,109.51,109.64,14817.0
2018-01-11 10:30:00,109.65,109.69,109.43,109.43,14183.0,109.65,109.69,109.43,109.43,14183.0
2018-01-11 10:35:00,109.42,109.48,109.27,109.48,17047.0,109.42,109.48,109.27,109.48,17047.0
2018-01-11 10:40:00,109.44,109.68,109.43,109.68,20311.0,109.44,109.68,109.43,109.68,20311.0
2018-01-11 10:45:00,109.68,109.79,109.56,109.62,16280.0,109.68,109.79,109.56,109.62,16280.0
2018-01-11 10:50:00,109.62,109.65,109.45,109.62,25143.0,109.62,109.65,109.45,109.62,25143.0
2018-01-11 10:55:00,109.63,109.64,109.47,109.48,17060.0,109.63,109.64,109.47,109.48,17060.0
2018-01-11 11:00:00,109.5,109.76,109.44,109.72,17073.0,109.5,109.76,109.44,109.72,17073.0
2018-01-11 11:05:00,109.7,109.93,109.67,109.93,16047.0,109.7,109.93,109.67,109.93,16047.0
2018-01-11 11:10:00,109.95,110.12,109.89,110.09,41029.0,109.95,110.12,109.89,110.09,41029.0
2018-01-11 11:15:00,110.09,110.27,110.09,110.27,24725.0,110.09,110.27,110.09,110.27,24725.0
2018-01-11 11:20:00,110.24,110.4,110.18,110.38,15233.0,110.24,110.4,110.18,110.38,15233.0
2018-01-11 11:25:00,110.42,110.48,110.32,110.34,9188.0,110.42,110.48,110.32,110.34,9188.0
2018-01-11 11:30:00,110.34,110.36,110.14,110.22,13934.0,110.34,110.36,110.14,110.22,13934.0
2018-01-11 11:35:00,110.22,110.26,110.15,110.2,4907.0,110.22,110.26,110.15,110.2,4907.0
2018-01-11 11:40:00,110.15,110.22,110.14,110.15,7758.0,110.15,110.22,110.14,110.15,7758.0
2018-01-11 11:45:00,110.17,110.22,110.07,110.14,16454.0,110.17,110.22,110.07,110.14,16454.0
2018-01-11 11:50:00,110.15,110.29,110.12,110.29,15989.0,110.15,110.29,110.12,110.29,15989.0
2018-01-11 11:55:00,110.29,110.29,110.16,110.22,16343.0,110.29,110.29,110.16,110.22,16343.0
2018-01-11 12:00:00,110.23,110.29,110.15,110.19,6800.0,110.23,110.29,110.15,110.19,6800.0
2018-01-11 12:05:00,110.21,110.21,110.1,110.12,4886.0,110.21,110.21,110.1,110.12,4886.0
2018-01-11 12:10:00,110.13,110.17,110.07,110.12,5066.0,110.13,110.17,110.07,110.12,5066.0
2018-01-11 12:15:00,110.1,110.16,110.07,110.09,5500.0,110.1,110.16,110.07,110.09,5500.0
2018-01-11 12:20:00,110.09,110.2,110.08,110.16,6258.0,110.09,110.2,110.08,110.16,6258.0
2018-01-11 12:25:00,110.2,110.29,110.11,110.28,10110.0,110.2,110.29,110.11,110.28,10110.0
2018-01-11 12:30:00,110.28,110.36,110.23,110.33,7812.0,110.28,110.36,110.23,110.33,7812.0
2018-01-11 12:35:00,110.31,110.39,110.29,110.32,6122.0,110.31,110.39,110.29,110.32,6122.0
2018-01-11 12:40:00,110.32,110.4,110.24,110.29,23520.0,110.32,110.4,110.24,110.29,23520.0
2018-01-11 12:45:00,110.31,110.42,110.24,110.36,22053.0,110.31,110.42,110.24,110.36,22053.0
2018-01-11 12:50:00,110.4,110.55,110.38,110.48,17542.0,110.4,110.55,110.38,110.48,17542.0
2018-01-11 12:55:00,110.48,110.54,110.47,110.5,10586.0,110.48,110.54,110.47,110.5,10586.0
2018-01-11 13:00:00,110.51,110.69,110.49,110.65,11312.0,110.51,110.69,110.49,110.65,11312.0
2018-01-11 13:05:00,110.6,110.86,110.59,110.82,9623.0,110.6,110.86,110.59,110.82,9623.0
2018-01-11 13:10:00,110.81,110.9,110.8,110.85,8655.0,110.81,110.9,110.8,110.85,8655.0
2018-01-11 13:15:00,110.87,110.92,110.86,110.88,31798.0,110.87,110.92,110.86,110.88,31798.0
2018-01-11 13:20:00,110.9,111.0,110.9,110.93,5098.0,110.9,111.0,110.9,110.93,5098.0
2018-01-11 13:25:00,110.97,110.97,110.86,110.86,7852.0,110.97,110.97,110.86,110.86,7852.0
2018-01-11 13:30:00,110.88,111.25,110.87,111.22,44067.0,110.88,111.25,110.87,111.22,44067.0
2018-01-11 13:35:00,111.22,111.59,111.22,111.59,26810.0,111.22,111.59,111.22,111.59,26810.0
2018-01-11 13:40:00,111.6,111.64,111.45,111.54,36363.0,111.6,111.64,111.45,111.54,36363.0
2018-01-11 13:45:00,111.54,111.56,111.45,111.51,27636.0,111.54,111.56,111.45,111.51,27636.0
2018-01-11 13:50:00,111.49,111.51,111.34,111.34,23732.0,111.49,111.51,111.34,111.34,23732.0
2018-01-11 13:55:00,111.38,111.45,111.29,111.29,40636.0,111.38,111.45,111.29,111.29,40636.0
2018-01-11 14:00:00,111.31,111.42,111.3,111.39,12254.0,111.31,111.42,111.3,111.39,12254.0
2018-01-11 14:05:00,111.41,111.54,111.37,111.52,19995.0,111.41,111.54,111.37,111.52,19995.0
2018-01-11 14:10:00,111.52,111.55,111.46,111.53,14350.0,111.52,111.55,111.46,111.53,14350.0
2018-01-11 14:15:00,111.54,111.69,111.51,111.54,15156.0,111.54,111.69,111.51,111.54,15156.0
2018-01-11 14:20:00,111.54,111.54,111.44,111.5,11357.0,111.54,111.54,111.44,111.5,11357.0
2018-01-11 14:25:00,111.49,111.54,111.48,111.49,12704.0,111.49,111.54,111.48,111.49,12704.0
2018-01-11 14:30:00,111.47,111.47,111.31,111.31,9909.0,111.47,111.47,111.31,111.31,9909.0
2018-01-11 14:35:00,111.29,111.41,111.23,111.23,44182.0,111.29,111.41,111.23,111.23,44182.0
2018-01-11 14:40:00,111.23,111.23,111.1,111.14,8326.0,111.23,111.23,111.1,111.14,8326.0
2018-01-11 14:45:00,111.14,111.15,110.95,111.0,15640.0,111.14,111.15,110.95,111.0,15640.0
2018-01-11 14:50:00,111.05,111.08,111.01,111.03,7979.0,111.05,111.08,111.01,111.03,7979.0
2018-01-11 14:55:00,111.07,111.2,111.07,111.15,5083.0,111.07,111.2,111.07,111.15,5083.0
2018-01-11 15:00:00,111.2,111.21,111.13,111.2,20309.0,111.2,111.21,111.13,111.2,20309.0
2018-01-11 15:05:00,111.21,111.27,111.16,111.23,9027.0,111.21,111.27,111.16,111.23,9027.0
2018-01-11 15:10:00,111.23,111.24,111.19,111.22,7769.0,111.23,111.24,111.19,111.22,7769.0
2018-01-11 15:15:00,111.24,111.28,111.18,111.28,21893.0,111.24,111.28,111.18,111.28,21893.0
2018-01-11 15:20:00,111.28,111.33,111.26,111.31,13309.0,111.28,111.33,111.26,111.31,13309.0
2018-01-11 15:25:00,111.32,111.32,111.21,111.27,8510.0,111.32,111.32,111.21,111.27,8510.0
2018-01-11 15:30:00,111.26,111.3,111.21,111.23,13304.0,111.26,111.3,111.21,111.23,13304.0
2018-01-11 15:35:00,111.22,111.31,111.21,111.29,23362.0,111.22,111.31,111.21,111.29,23362.0
2018-01-11 15:40:00,111.28,111.31,111.2,111.23,14611.0,111.28,111.31,111.2,111.23,14611.0
2018-01-11 15:45:00,111.22,111.22,111.11,111.15,36520.0,111.22,111.22,111.11,111.15,36520.0
2018-01-11 15:50:00,111.15,111.29,111.15,111.23,36841.0,111.15,111.29,111.15,111.23,36841.0
2018-01-11 15:55:00,111.25,111.37,111.23,111.35,62230.0,111.25,111.37,111.23,111.35,62230.0
2018-01-12 09:30:00,112.1,113.78,111.64,113.7,69168.0,112.1,113.78,111.64,113.7,69168.0
2018-01-12 09:35:00,113.72,114.11,113.54,114.01,62341.0,113.72,114.11,113.54,114.01,62341.0
2018-01-12 09:40:00,114.12,114.56,113.82,114.28,40400.0,114.12,114.56,113.82,114.28,40400.0
2018-01-12 09:45:00,114.15,114.67,114.1,114.5,38269.0,114.15,114.67,114.1,114.5,38269.0
2018-01-12 09:50:00,114.5,114.63,114.4,114.4,54026.0,114.5,114.63,114.4,114.4,54026.0
2018-01-12 09:55:00,114.4,115.0,114.36,115.0,45602.0,114.4,115.0,114.36,115.0,45602.0
2018-01-12 10:00:00,114.85,114.98,114.68,114.8,75896.0,114.85,114.98,114.68,114.8,75896.0
2018-01-12 10:05:00,114.83,114.99,114.37,114.37,66566.0,114.83,114.99,114.37,114.37,66566.0
2018-01-12 10:10:00,114.43,114.77,114.42,114.71,31279.0,114.43,114.77,114.42,114.71,31279.0
2018-01-12 10:15:00,114.67,114.79,114.49,114.63,144150.0,114.67,114.79,114.49,114.63,144150.0
2018-01-12 10:20:00,114.58,114.65,114.0,114.08,28179.0,114.58,114.65,114.0,114.08,28179.0
2018-01-12 10:25:00,114.09,114.15,113.84,113.98,29659.0,114.09,114.15,113.84,113.98,29659.0
2018-01-12 10:30:00,113.98,114.1,113.84,113.97,23901.0,113.98,114.1,113.84,113.97,23901.0
2018-01-12 10:35:00,114.03,114.4,114.0,114.29,21334.0,114.03,114.4,114.0,114.29,21334.0
2018-01-12 10:40:00,114.32,114.38,114.19,114.38,15927.0,114.32,114.38,114.19,114.38,15927.0
2018-01-12 10:45:00,114.39,114.53,114.37,114.51,16437.0,114.39,114.53,114.37,114.51,16437.0
2018-01-12 10:50:00,114.52,114.73,114.51,114.62,12110.0,114.52,114.73,114.51,114.62,12110.0
2018-01-12 10:55:00,114.64,114.66,114.2,114.25,24198.0,114.64,114.66,114.2,114.25,24198.0
2018-01-12 11:00:00,114.28,114.33,114.16,114.22,28730.0,114.28,114.33,114.16,114.22,28730.0
2018-01-12 11:05:00,114.22,114.23,114.09,114.09,80832.0,114.22,114.23,114.09,114.09,80832.0
2018-01-12 11:10:00,114.05,114.12,113.9,113.95,23218.0,114.05,114.12,113.9,113.95,23218.0
2018-01-12 11:15:00,113.95,114.05,113.92,113.98,10920.0,113.95,114.05,113.92,113.98,10920.0
2018-01-12 11:20:00,113.96,114.13,113.96,114.11,18857.0,113.96,114.13,113.96,114.11,18857.0
2018-01-12 11:25:00,114.09,114.13,114.0,114.02,10384.0,114.09,114.13,114.0,114.02,10384.0
2018-01-12 11:30:00,114.0,114.27,113.98,114.26,4113.0,114.0,114.27,113.98,114.26,4113.0
2018-01-12 11:35:00,114.22,114.43,114.21,114.39,7519.0,114.22,114.43,114.21,114.39,7519.0
2018-01-12 11:40:00,114.4,114.44,114.36,114.4,1502.0,114.4,114.44,114.36,114.4,1502.0
2018-01-12 11:45:00,114.37,114.71,114.37,114.65,5995.0,114.37,114.71,114.37,114.65,5995.0
2018-01-12 11:50:00,114.64,114.67,114.45,114.52,5915.0,114.64,114.67,114.45,114.52,5915.0
2018-01-12 11:55:00,114.48,114.87,114.48,114.73,14872.0,114.48,114.87,114.48,114.73,14872.0
2018-01-12 12:00:00,114.72,114.85,114.59,114.64,7635.0,114.72,114.85,114.59,114.64,7635.0
2018-01-12 12:05:00,114.66,114.68,114.48,114.48,3704.0,114.66,114.68,114.48,114.48,3704.0
2018-01-12 12:10:00,114.46,114.53,114.39,114.45,17008.0,114.46,114.53,114.39,114.45,17008.0
2018-01-12 12:15:00,114.47,114.65,114.42,114.62,14252.0,114.47,114.65,114.42,114.62,14252.0
2018-01-12 12:20:00,114.58,114.69,114.56,114.69,6400.0,114.58,114.69,114.56,114.69,6400.0
2018-01-12 12:25:00,114.69,114.72,114.61,114.7,4576.0,114.69,114.72,114.61,114.7,4576.0
2018-01-12 12:30:00,114.64,114.72,114.43,114.44,4640.0,114.64,114.72,114.43,114.44,4640.0
2018-01-12 12:35:00,114.45,114.51,114.43,114.43,6029.0,114.45,114.51,114.43,114.43,6029.0
2018-01-12 12:40:00,114.42,114.42,114.22,114.33,5905.0,114.42,114.42,114.22,114.33,5905.0
2018-01-12 12:45:00,114.3,114.31,114.25,114.28,2560.0,114.3,114.31,114.25,114.28,2560.0
2018-01-12 12:50:00,114.24,114.45,114.24,114.3,36401.0,114.24,114.45,114.24,114.3,36401.0
2018-01-12 12:55:00,114.37,114.52,114.31,114.48,5120.0,114.37,114.52,114.31,114.48,5120.0
2018-01-12 13:00:00,114.5,114.54,114.33,114.37,4075.0,114.5,114.54,114.33,114.37,4075.0
2018-01-12 13:05:00,114.3,114.38,114.23,114.23,8793.0,114.3,114.38,114.23,114.23,8793.0
2018-01-12 13:10:00,114.26,114.3,114.21,114.24,9730.0,114.26,114.3,114.21,114.24,9730.0
2018-01-12 13:15:00,114.23,114.43,114.19,114.3,25071.0,114.23,114.43,114.19,114.3,25071.0
2018-01-12 13:20:00,114.23,114.32,114.2,114.29,13840.0,114.23,114.32,114.2,114.29,13840.0
2018-01-12 13:25:00,114.24,114.36,114.22,114.36,33697.0,114.24,114.36,114.22,114.36,33697.0
2018-01-12 13:30:00,114.32,114.48,114.32,114.45,2607.0,114.32,114.48,114.32,114.45,2607.0
2018-01-12 13:35:00,114.48,114.57,114.45,114.55,4570.0,114.48,114.57,114.45,114.55,4570.0
2018-01-12 13:40:00,114.59,114.67,114.53,114.55,9546.0,114.59,114.67,114.53,114.55,9546.0
2018-01-12 13:45:00,114.56,114.57,114.46,114.57,13059.0,114.56,114.57,114.46,114.57,13059.0
2018-01-12 13:50:00,114.58,114.64,114.57,114.61,2942.0,114.58,114.64,114.57,114.61,2942.0
2018-01-12 13:55:00,114.58,114.58,114.48,114.53,3673.0,114.58,114.58,114.48,114.53,3673.0
2018-01-12 14:00:00,114.51,114.56,114.44,114.56,8864.0,114.51,114.56,114.44,114.56,8864.0
2018-01-12 14:05:00,114.53,114.53,114.36,114.44,6907.0,114.53,114.53,114.36,114.44,6907.0
2018-01-12 14:10:00,114.44,114.52,114.4,114.43,6532.0,114.44,114.52,114.4,114.43,6532.0
2018-01-12 14:15:00,114.37,114.46,114.32,114.42,6911.0,114.37,114.46,114.32,114.42,6911.0
2018-01-12 14:20:00,114.38,114.48,114.32,114.48,2920.0,114.38,114.48,114.32,114.48,2920.0
2018-01-12 14:25:00,114.42,114.47,114.35,114.39,4813.0,114.42,114.47,114.35,114.39,4813.0
2018-01-12 14:30:00,114.39,114.42,114.26,114.26,5947.0,114.39,114.42,114.26,114.26,5947.0
2018-01-12 14:35:00,114.25,114.42,114.21,114.41,12010.0,114.25,114.42,114.21,114.41,12010.0
2018-01-12 14:40:00,114.4,114.44,114.29,114.39,9884.0,114.4,114.44,114.29,114.39,9884.0
2018-01-12 14:45:00,114.4,114.53,114.37,114.44,10999.0,114.4,114.53,114.37,114.44,10999.0
2018-01-12 14:50:00,114.51,114.55,114.45,114.53,5156.0,114.51,114.55,114.45,114.53,5156.0
2018-01-12 14:55:00,114.54,114.7,114.5,114.68,36418.0,114.54,114.7,114.5,114.68,36418.0
2018-01-12 15:00:00,114.64,114.79,114.64,114.76,32233.0,114.64,114.79,114.64,114.76,32233.0
2018-01-12 15:05:00,114.77,114.78,114.71,114.71,32690.0,114.77,114.78,114.71,114.71,32690.0
2018-01-12 15:10:00,114.71,114.76,114.39,114.58,67782.0,114.71,114.76,114.39,114.58,67782.0
2018-01-12 15:15:00,114.55,114.56,114.45,114.53,32712.0,114.55,114.56,114.45,114.53,32712.0
2018-01-12 15:20:00,114.54,114.75,114.53,114.66,10962.0,114.54,114.75,114.53,114.66,10962.0
2018-01-12 15:25:00,114.66,114.71,114.56,114.69,16000.0,114.66,114.71,114.56,114.69,16000.0
2018-01-12 15:30:00,114.68,114.76,114.67,114.72,18178.0,114.68,114.76,114.67,114.72,18178.0
2018-01-12 15:35:00,114.7,114.72,114.62,114.68,24831.0,114.7,114.72,114.62,114.68,24831.0
2018-01-12 15:40:00,114.69,114.74,114.65,114.69,25855.0,114.69,114.74,114.65,114.69,25855.0
2018-01-12 15:45:00,114.69,115.03,114.67,115.02,42460.0,114.69,115.03,114.67,115.02,42460.0
2018-01-12 15:50:00,115.0,115.05,114.92,114.95,90403.0,115.0,115.05,114.92,114.95,90403.0
2018-01-12 15:55:00,114.96,115.01,114.74,114.84,106056.0,114.96,115.01,114.74,114.84,106056.0
2018-01-16 09:30:00,115.49,115.73,114.93,115.68,44041.0,115.49,115.73,114.93,115.68,44041.0
2018-01-16 09:35:00,115.57,115.89,115.31,115.4,14377.0,115.57,115.89,115.31,115.4,14377.0
2018-01-16 09:40:00,115.4,115.5,114.55,114.56,89211.0,115.4,115.5,114.55,114.56,89211.0
2018-01-16 09:45:00,114.56,114.71,114.21,114.22,40403.0,114.56,114.71,114.21,114.22,40403.0
2018-01-16 09:50:00,114.22,114.46,113.92,114.07,64325.0,114.22,114.46,113.92,114.07,64325.0
2018-01-16 09:55:00,114.02,114.23,113.92,114.15,36777.0,114.02,114.23,113.92,114.15,36777.0
2018-01-16 10:00:00,114.17,114.59,114.16,114.38,29228.0,114.17,114.59,114.16,114.38,29228.0
2018-01-16 10:05:00,114.4,114.4,114.08,114.09,18029.0,114.4,114.4,114.08,114.09,18029.0
2018-01-16 10:10:00,114.09,114.13,113.75,113.78,16105.0,114.09,114.13,113.75,113.78,16105.0
2018-01-16 10:15:00,113.78,113.95,113.67,113.86,18247.0,113.78,113.95,113.67,113.86,18247.0
2018-01-16 10:20:00,113.86,113.98,113.78,113.98,4400.0,113.86,113.98,113.78,113.98,4400.0
2018-01-16 10:25:00,113.93,113.97,113.79,113.81,7124.0,113.93,113.97,113.79,113.81,7124.0
2018-01-16 10:30:00,113.81,113.98,113.81,113.88,4091.0,113.81,113.98,113.81,113.88,4091.0
2018-01-16 10:35:00,113.83,113.99,113.55,113.99,12359.0,113.83,113.99,113.55,113.99,12359.0
2018-01-16 10:40:00,113.83,114.08,113.81,114.08,6432.0,113.83,114.08,113.81,114.08,6432.0
2018-01-16 10:45:00,114.0,114.07,113.85,114.07,5896.0,114.0,114.07,113.85,114.07,5896.0
2018-01-16 10:50:00,114.05,114.11,113.92,113.94,3737.0,114.05,114.11,113.92,113.94,3737.0
2018-01-16 10:55:00,113.87,113.91,113.7,113.91,21509.0,113.87,113.91,113.7,113.91,21509.0
2018-01-16 11:00:00,113.87,113.9,113.7,113.9,11053.0,113.87,113.9,113.7,113.9,11053.0
2018-01-16 11:05:00,113.82,113.98,113.79,113.79,9140.0,113.82,113.98,113.79,113.79,9140.0
2018-01-16 11:10:00,113.78,113.98,113.77,113.82,9702.0,113.78,113.98,113.77,113.82,9702.0
2018-01-16 11:15:00,113.86,114.0,113.83,113.94,3124.0,113.86,114.0,113.83,113.94,3124.0
2018-01-16 11:20:00,113.95,114.0,113.79,113.89,8435.0,113.95,114.0,113.79,113.89,8435.0
2018-01-16 11:25:00,113.95,114.1,113.95,114.1,6891.0,113.95,114.1,113.95,114.1,6891.0
2018-01-16 11:30:00,114.16,114.26,114.0,114.13,63483.0,114.16,114.26,114.0,114.13,63483.0
2018-01-16 11:35:00,114.13,114.15,114.06,114.15,4914.0,114.13,114.15,114.06,114.15,4914.0
2018-01-16 11:40:00,114.07,114.18,114.06,114.17,11804.0,114.07,114.18,114.06,114.17,11804.0
2018-01-16 11:45:00,114.07,114.19,114.0,114.14,3900.0,114.07,114.19,114.0,114.14,3900.0
2018-01-16 11:50:00,114.11,114.12,113.97,114.03,6544.0,114.11,114.12,113.97,114.03,6544.0
2018-01-16 11:55:00,114.03,114.03,113.89,113.98,22304.0,114.03,114.03,113.89,113.98,22304.0
2018-01-16 12:00:00,113.98,114.1,113.87,113.98,8238.0,113.98,114.1,113.87,113.98,8238.0
2018-01-16 12:05:00,113.93,113.97,113.81,113.85,7302.0,113.93,113.97,113.81,113.85,7302.0
2018-01-16 12:10:00,113.86,114.09,113.86,114.06,14000.0,113.86,114.09,113.86,114.06,14000.0
2018-01-16 12:15:00,114.07,114.1,114.01,114.01,5100.0,114.07,114.1,114.01,114.01,5100.0
2018-01-16 12:20:00,114.0,114.04,113.82,113.87,9080.0,114.0,114.04,113.82,113.87,9080.0
2018-01-16 12:25:00,113.86,114.06,113.79,113.87,8754.0,113.86,114.06,113.79,113.87,8754.0
2018-01-16 12:30:00,113.87,113.96,113.77,113.83,10200.0,113.87,113.96,113.77,113.83,10200.0
2018-01-16 12:35:00,113.83,113.92,113.8,113.87,6269.0,113.83,113.92,113.8,113.87,6269.0
2018-01-16 12:40:00,113.85,114.01,113.85,113.92,5981.0,113.85,114.01,113.85,113.92,5981.0
2018-01-16 12:45:00,113.85,113.91,113.82,113.84,8527.0,113.85,113.91,113.82,113.84,8527.0
2018-01-16 12:50:00,113.84,113.93,113.7,113.78,62488.0,113.84,113.93,113.7,113.78,62488.0
2018-01-16 12:55:00,113.77,113.78,113.7,113.73,14085.0,113.77,113.78,113.7,113.73,14085.0
2018-01-16 13:00:00,113.73,113.87,113.72,113.76,8153.0,113.73,113.87,113.72,113.76,8153.0
2018-01-16 13:05:00,113.72,113.89,113.7,113.83,3982.0,113.72,113.89,113.7,113.83,3982.0
2018-01-16 13:10:00,113.79,113.9,113.73,113.9,10000.0,113.79,113.9,113.73,113.9,10000.0
2018-01-16 13:15:00,113.87,113.96,113.81,113.88,8873.0,113.87,113.96,113.81,113.88,8873.0
2018-01-16 13:20:00,113.89,113.91,113.71,113.84,16655.0,113.89,113.91,113.71,113.84,16655.0
2018-01-16 13:25:00,113.82,113.88,113.8,113.83,5018.0,113.82,113.88,113.8,113.83,5018.0
2018-01-16 13:30:00,113.82,113.89,113.75,113.78,8271.0,113.82,113.89,113.75,113.78,8271.0
2018-01-16 13:35:00,113.79,113.84,113.77,113.79,8356.0,113.79,113.84,113.77,113.79,8356.0
2018-01-16 13:40:00,113.83,113.86,113.73,113.86,36176.0,113.83,113.86,113.73,113.86,36176.0
2018-01-16 13:45:00,113.86,113.92,113.86,113.89,5402.0,113.86,113.92,113.86,113.89,5402.0
2018-01-16 13:50:00,113.88,113.9,113.68,113.68,7755.0,113.88,113.9,113.68,113.68,7755.0
2018-01-16 13:55:00,113.68,113.78,113.63,113.74,8346.0,113.68,113.78,113.63,113.74,8346.0
2018-01-16 14:00:00,113.72,113.8,113.51,113.61,26756.0,113.72,113.8,113.51,113.61,26756.0
2018-01-16 14:05:00,113.59,113.66,113.14,113.22,23833.0,113.59,113.66,113.14,113.22,23833.0
2018-01-16 14:10:00,113.2,113.25,112.95,113.04,15738.0,113.2,113.25,112.95,113.04,15738.0
2018-01-16 14:15:00,113.05,113.05,112.79,112.9,35774.0,113.05,113.05,112.79,112.9,35774.0
2018-01-16 14:20:00,112.87,113.06,112.83,113.06,10200.0,112.87,113.06,112.83,113.06,10200.0
2018-01-16 14:25:00,113.09,113.16,112.8,112.84,28498.0,113.09,113.16,112.8,112.84,28498.0
2018-01-16 14:30:00,112.86,113.02,112.8,112.84,23210.0,112.86,113.02,112.8,112.84,23210.0
2018-01-16 14:35:00,112.84,113.04,112.83,112.91,18772.0,112.84,113.04,112.83,112.91,18772.0
2018-01-16 14:40:00,112.82,112.95,112.64,112.7,21925.0,112.82,112.95,112.64,112.7,21925.0
2018-01-16 14:45:00,112.7,112.99,112.55,112.89,17748.0,112.7,112.99,112.55,112.89,17748.0
2018-01-16 14:50:00,112.82,112.93,112.75,112.89,13136.0,112.82,112.93,112.75,112.89,13136.0
2018-01-16 14:55:00,112.83,112.98,112.83,112.87,12448.0,112.83,112.98,112.83,112.87,12448.0
2018-01-16 15:00:00,112.83,113.3,112.83,113.25,14585.0,112.83,113.3,112.83,113.25,14585.0
2018-01-16 15:05:00,113.24,113.59,113.2,113.56,12049.0,113.24,113.59,113.2,113.56,12049.0
2018-01-16 15:10:00,113.55,113.62,113.43,113.43,9625.0,113.55,113.62,113.43,113.43,9625.0
2018-01-16 15:15:00,113.4,113.4,113.08,113.09,16256.0,113.4,113.4,113.08,113.09,16256.0
2018-01-16 15:20:00,113.1,113.22,112.99,113.04,16392.0,113.1,113.22,112.99,113.04,16392.0
2018-01-16 15:25:00,113.03,113.27,112.96,113.08,49600.0,113.03,113.27,112.96,113.08,49600.0
2018-01-16 15:30:00,113.05,113.11,112.97,113.06,29396.0,113.05,113.11,112.97,113.06,29396.0
2018-01-16 15:35:00,113.1,113.23,113.06,113.12,19323.0,113.1,113.23,113.06,113.12,19323.0
2018-01-16 15:40:00,113.1,113.19,113.0,113.12,29304.0,113.1,113.19,113.0,113.12,29304.0
2018-01-16 15:45:00,113.11,113.11,112.88,112.94,32485.0,113.11,113.11,112.88,112.94,32485.0
2018-01-16 15:50:00,112.95,113.08,112.83,112.97,47807.0,112.95,113.08,112.83,112.97,47807.0
2018-01-16 15:55:00,112.96,112.97,112.7,112.88,81868.0,112.96,112.97,112.7,112.88,81868.0
2018-01-17 09:30:00,114.49,114.79,113.81,113.95,34099.0,114.49,114.79,113.81,113.95,34099.0
2018-01-17 09:35:00,113.98,114.05,113.7,113.71,14002.0,113.98,114.05,113.7,113.71,14002.0
2018-01-17 09:40:00,113.78,114.04,113.56,114.04,18747.0,113.78,114.04,113.56,114.04,18747.0
2018-01-17 09:45:00,114.02,114.05,113.73,113.88,8944.0,114.02,114.05,113.73,113.88,8944.0
2018-01-17 09:50:00,113.86,113.96,113.63,113.63,6981.0,113.86,113.96,113.63,113.63,6981.0
2018-01-17 09:55:00,113.74,113.74,113.19,113.19,12741.0,113.74,113.74,113.19,113.19,12741.0
2018-01-17 10:00:00,113.22,113.39,113.13,113.31,20501.0,113.22,113.39,113.13,113.31,20501.0
2018-01-17 10:05:00,113.29,113.65,113.21,113.53,12706.0,113.29,113.65,113.21,113.53,12706.0
2018-01-17 10:10:00,113.5,113.72,113.5,113.72,4000.0,113.5,113.72,113.5,113.72,4000.0
2018-01-17 10:15:00,113.72,113.72,113.55,113.57,7932.0,113.72,113.72,113.55,113.57,7932.0
2018-01-17 10:20:00,113.6,113.67,113.44,113.54,10235.0,113.6,113.67,113.44,113.54,10235.0
2018-01-17 10:25:00,113.52,113.58,113.4,113.49,13108.0,113.52,113.58,113.4,113.49,13108.0
2018-01-17 10:30:00,113.45,113.57,113.4,113.54,5743.0,113.45,113.57,113.4,113.54,5743.0
2018-01-17 10:35:00,113.54,113.8,113.48,113.68,11345.0,113.54,113.8,113.48,113.68,11345.0
2018-01-17 10:40:00,113.69,113.74,113.41,113.45,9567.0,113.69,113.74,113.41,113.45,9567.0
2018-01-17 10:45:00,113.48,113.63,113.47,113.63,17585.0,113.48,113.63,113.47,113.63,17585.0
2018-01-17 10:50:00,113.6,113.76,113.53,113.54,10947.0,113.6,113.76,113.53,113.54,10947.0
2018-01-17 10:55:00,113.54,113.62,113.48,113.53,19078.0,113.54,113.62,113.48,113.53,19078.0
2018-01-17 11:00:00,113.54,113.59,113.51,113.55,26837.0,113.54,113.59,113.51,113.55,26837.0
2018-01-17 11:05:00,113.57,113.77,113.54,113.77,18255.0,113.57,113.77,113.54,113.77,18255.0
2018-01-17 11:10:00,113.71,113.75,113.61,113.67,2943.0,113.71,113.75,113.61,113.67,2943.0
2018-01-17 11:15:00,113.7,113.87,113.64,113.76,9768.0,113.7,113.87,113.64,113.76,9768.0
2018-01-17 11:20:00,113.71,113.83,113.67,113.73,10453.0,113.71,113.83,113.67,113.73,10453.0
2018-01-17 11:25:00,113.76,113.82,113.55,113.62,8176.0,113.76,113.82,113.55,113.62,8176.0
2018-01-17 11:30:00,113.63,113.64,113.34,113.36,44448.0,113.63,113.64,113.34,113.36,44448.0
2018-01-17 11:35:00,113.39,113.46,113.22,113.34,55998.0,113.39,113.46,113.22,113.34,55998.0
2018-01-17 11:40:00,113.29,113.48,113.24,113.34,15574.0,113.29,113.48,113.24,113.34,15574.0
2018-01-17 11:45:00,113.34,113.54,113.3,113.54,18321.0,113.34,113.54,113.3,113.54,18321.0
2018-01-17 11:50:00,113.53,113.61,113.45,113.45,12018.0,113.53,113.61,113.45,113.45,12018.0
2018-01-17 11:55:00,113.45,113.62,113.42,113.51,11242.0,113.45,113.62,113.42,113.51,11242.0
2018-01-17 12:00:00,113.53,113.58,113.45,113.48,5847.0,113.53,113.58,113.45,113.48,5847.0
2018-01-17 12:05:00,113.54,113.56,113.44,113.54,9962.0,113.54,113.56,113.44,113.54,9962.0
2018-01-17 12:10:00,113.54,113.54,113.38,113.52,10775.0,113.54,113.54,113.38,113.52,10775.0
2018-01-17 12:15:00,113.51,113.58,113.42,113.55,8992.0,113.51,113.58,113.42,113.55,8992.0
2018-01-17 12:20:00,113.54,113.72,113.49,113.68,13880.0,113.54,113.72,113.49,113.68,13880.0
2018-01-17 12:25:00,113.66,113.77,113.63,113.64,7788.0,113.66,113.77,113.63,113.64,7788.0
2018-01-17 12:30:00,113.66,113.71,113.62,113.67,5713.0,113.66,113.71,113.62,113.67,5713.0
2018-01-17 12:35:00,113.67,113.8,113.67,113.75,9035.0,113.67,113.8,113.67,113.75,9035.0
2018-01-17 12:40:00,113.76,113.76,113.6,113.63,7202.0,113.76,113.76,113.6,113.63,7202.0
2018-01-17 12:45:00,113.67,113.78,113.64,113.75,15932.0,113.67,113.78,113.64,113.75,15932.0
2018-01-17 12:50:00,113.75,113.77,113.62,113.74,10125.0,113.75,113.77,113.62,113.74,10125.0
2018-01-17 12:55:00,113.73,113.75,113.65,113.66,10485.0,113.73,113.75,113.65,113.66,10485.0
2018-01-17 13:00:00,113.68,113.76,113.61,113.68,10893.0,113.68,113.76,113.61,113.68,10893.0
2018-01-17 13:05:00,113.65,113.73,113.62,113.67,15613.0,113.65,113.73,113.62,113.67,15613.0
2018-01-17 13:10:00,113.65,113.74,113.63,113.71,20383.0,113.65,113.74,113.63,113.71,20383.0
2018-01-17 13:15:00,113.68,113.77,113.55,113.71,48375.0,113.68,113.77,113.55,113.71,48375.0
2018-01-17 13:20:00,113.72,113.85,113.72,113.77,10299.0,113.72,113.85,113.72,113.77,10299.0
2018-01-17 13:25:00,113.77,113.85,113.77,113.85,11073.0,113.77,113.85,113.77,113.85,11073.0
2018-01-17 13:30:00,113.87,114.09,113.84,114.09,16925.0,113.87,114.09,113.84,114.09,16925.0
2018-01-17 13:35:00,114.09,114.32,114.04,114.17,26944.0,114.09,114.32,114.04,114.17,26944.0
2018-01-17 13:40:00,114.22,114.24,113.92,114.0,19050.0,114.22,114.24,113.92,114.0,19050.0
2018-01-17 13:45:00,113.95,114.01,113.72,113.78,22268.0,113.95,114.01,113.72,113.78,22268.0
2018-01-17 13:50:00,113.72,113.89,113.69,113.89,32231.0,113.72,113.89,113.69,113.89,32231.0
2018-01-17 13:55:00,113.89,113.97,113.76,113.84,12793.0,113.89,113.97,113.76,113.84,12793.0
2018-01-17 14:00:00,113.86,113.95,113.8,113.93,12347.0,113.86,113.95,113.8,113.93,12347.0
2018-01-17 14:05:00,113.91,114.02,113.87,113.87,7428.0,113.91,114.02,113.87,113.87,7428.0
2018-01-17 14:10:00,113.87,113.87,113.72,113.76,9336.0,113.87,113.87,113.72,113.76,9336.0
2018-01-17 14:15:00,113.8,113.84,113.71,113.73,9114.0,113.8,113.84,113.71,113.73,9114.0
2018-01-17 14:20:00,113.77,113.87,113.73,113.81,12390.0,113.77,113.87,113.73,113.81,12390.0
2018-01-17 14:25:00,113.78,113.88,113.67,113.67,7203.0,113.78,113.88,113.67,113.67,7203.0
2018-01-17 14:30:00,113.68,113.7,113.55,113.56,17113.0,113.68,113.7,113.55,113.56,17113.0
2018-01-17 14:35:00,113.61,113.71,113.49,113.49,11265.0,113.61,113.71,113.49,113.49,11265.0
2018-01-17 14:40:00,113.49,113.63,113.48,113.5,7592.0,113.49,113.63,113.48,113.5,7592.0
2018-01-17 14:45:00,113.48,113.65,113.4,113.65,14968.0,113.48,113.65,113.4,113.65,14968.0
2018-01-17 14:50:00,113.66,113.67,113.51,113.59,12676.0,113.66,113.67,113.51,113.59,12676.0
2018-01-17 14:55:00,113.56,113.59,113.46,113.59,11520.0,113.56,113.59,113.46,113.59,11520.0
2018-01-17 15:00:00,113.55,113.65,113.52,113.62,7078.0,113.55,113.65,113.52,113.62,7078.0
2018-01-17 15:05:00,113.62,113.67,113.53,113.57,14112.0,113.62,113.67,113.53,113.57,14112.0
2018-01-17 15:10:00,113.55,113.55,113.19,113.31,25172.0,113.55,113.55,113.19,113.31,25172.0
2018-01-17 15:15:00,113.34,113.35,113.21,113.21,15252.0,113.34,113.35,113.21,113.21,15252.0
2018-01-17 15:20:00,113.23,113.23,112.96,112.96,23865.0,113.23,113.23,112.96,112.96,23865.0
2018-01-17 15:25:00,112.97,113.11,112.93,113.0,24239.0,112.97,113.11,112.93,113.0,24239.0
2018-01-17 15:30:00,112.99,113.06,112.83,112.85,33750.0,112.99,113.06,112.83,112.85,33750.0
2018-01-17 15:35:00,112.88,112.96,112.85,112.87,34948.0,112.88,112.96,112.85,112.87,34948.0
2018-01-17 15:40:00,112.87,112.91,112.75,112.79,44424.0,112.87,112.91,112.75,112.79,44424.0
2018-01-17 15:45:00,112.81,112.82,112.58,112.6,64278.0,112.81,112.82,112.58,112.6,64278.0
2018-01-17 15:50:00,112.61,112.84,112.57,112.57,68483.0,112.61,112.84,112.57,112.57,68483.0
2018-01-17 15:55:00,112.6,112.8,112.59,112.8,87667.0,112.6,112.8,112.59,112.8,87667.0
2018-01-18 09:30:00,113.07,113.33,112.8,113.17,26769.0,113.07,113.33,112.8,113.17,26769.0
2018-01-18 09:35:00,113.06,113.25,112.89,112.89,5692.0,113.06,113.25,112.89,112.89,5692.0
2018-01-18 09:40:00,112.89,113.05,112.62,112.69,17791.0,112.89,113.05,112.62,112.69,17791.0
2018-01-18 09:45:00,112.71,112.86,112.65,112.78,10433.0,112.71,112.86,112.65,112.78,10433.0
2018-01-18 09:50:00,112.71,112.97,112.64,112.86,16968.0,112.71,112.97,112.64,112.86,16968.0
2018-01-18 09:55:00,112.87,113.03,112.82,112.92,8961.0,112.87,113.03,112.82,112.92,8961.0
2018-01-18 10:00:00,112.88,113.1,112.83,113.02,7984.0,112.88,113.1,112.83,113.02,7984.0
2018-01-18 10:05:00,113.03,113.05,112.69,112.74,8695.0,113.03,113.05,112.69,112.74,8695.0
2018-01-18 10:10:00,112.64,112.69,112.44,112.54,10036.0,112.64,112.69,112.44,112.54,10036.0
2018-01-18 10:15:00,112.56,112.59,112.36,112.59,7350.0,112.56,112.59,112.36,112.59,7350.0
2018-01-18 10:20:00,112.63,112.65,112.34,112.34,6055.0,112.63,112.65,112.34,112.34,6055.0
2018-01-18 10:25:00,112.29,112.54,112.29,112.43,9571.0,112.29,112.54,112.29,112.43,9571.0
2018-01-18 10:30:00,112.48,112.62,112.44,112.53,19602.0,112.48,112.62,112.44,112.53,19602.0
2018-01-18 10:35:00,112.53,112.72,112.51,112.68,9804.0,112.53,112.72,112.51,112.68,9804.0
2018-01-18 10:40:00,112.74,112.78,112.56,112.64,10550.0,112.74,112.78,112.56,112.64,10550.0
2018-01-18 10:45:00,112.66,112.74,112.63,112.7,4850.0,112.66,112.74,112.63,112.7,4850.0
2018-01-18 10:50:00,112.71,112.98,112.64,112.94,6300.0,112.71,112.98,112.64,112.94,6300.0
2018-01-18 10:55:00,112.95,112.95,112.55,112.55,35913.0,112.95,112.95,112.55,112.55,35913.0
2018-01-18 11:00:00,112.53,112.58,112.49,112.55,10450.0,112.53,112.58,112.49,112.55,10450.0
2018-01-18 11:05:00,112.55,112.55,112.16,112.23,28223.0,112.55,112.55,112.16,112.23,28223.0
2018-01-18 11:10:00,112.23,112.49,112.18,112.38,24688.0,112.23,112.49,112.18,112.38,24688.0
2018-01-18 11:15:00,112.39,112.45,112.29,112.45,24900.0,112.39,112.45,112.29,112.45,24900.0
2018-01-18 11:20:00,112.41,112.42,111.94,111.96,13428.0,112.41,112.42,111.94,111.96,13428.0
2018-01-18 11:25:00,111.99,112.0,111.71,111.89,10809.0,111.99,112.0,111.71,111.89,10809.0
2018-01-18 11:30:00,111.92,112.06,111.88,111.93,9955.0,111.92,112.06,111.88,111.93,9955.0
2018-01-18 11:35:00,111.95,111.96,111.73,111.73,8828.0,111.95,111.96,111.73,111.73,8828.0
2018-01-18 11:40:00,111.73,111.8,111.57,111.73,23801.0,111.73,111.8,111.57,111.73,23801.0
2018-01-18 11:45:00,111.69,111.92,111.6,111.86,12804.0,111.69,111.92,111.6,111.86,12804.0
2018-01-18 11:50:00,111.81,112.0,111.81,111.92,8678.0,111.81,112.0,111.81,111.92,8678.0
2018-01-18 11:55:00,111.94,111.98,111.88,111.89,6133.0,111.94,111.98,111.88,111.89,6133.0
2018-01-18 12:00:00,111.86,112.23,111.86,112.18,11620.0,111.86,112.23,111.86,112.18,11620.0
2018-01-18 12:05:00,112.2,112.24,111.99,112.02,8696.0,112.2,112.24,111.99,112.02,8696.0
2018-01-18 12:10:00,112.0,112.18,112.0,112.09,3600.0,112.0,112.18,112.0,112.09,3600.0
2018-01-18 12:15:00,112.14,112.26,112.14,112.21,5728.0,112.14,112.26,112.14,112.21,5728.0
2018-01-18 12:20:00,112.16,112.16,112.01,112.01,3199.0,112.16,112.16,112.01,112.01,3199.0
2018-01-18 12:25:00,112.04,112.2,112.02,112.02,9876.0,112.04,112.2,112.02,112.02,9876.0
2018-01-18 12:30:00,112.06,112.22,112.06,112.19,5144.0,112.06,112.22,112.06,112.19,5144.0
2018-01-18 12:35:00,112.2,112.36,112.13,112.36,3700.0,112.2,112.36,112.13,112.36,3700.0
2018-01-18 12:40:00,112.31,112.41,112.22,112.33,14264.0,112.31,112.41,112.22,112.33,14264.0
2018-01-18 12:45:00,112.38,112.46,112.38,112.46,4900.0,112.38,112.46,112.38,112.46,4900.0
2018-01-18 12:50:00,112.46,112.46,112.37,112.39,5893.0,112.46,112.46,112.37,112.39,5893.0
2018-01-18 12:55:00,112.37,112.42,112.36,112.39,14686.0,112.37,112.42,112.36,112.39,14686.0
2018-01-18 13:00:00,112.36,112.36,112.23,112.32,11567.0,112.36,112.36,112.23,112.32,11567.0
2018-01-18 13:05:00,112.34,112.45,112.33,112.37,6632.0,112.34,112.45,112.33,112.37,6632.0
2018-01-18 13:10:00,112.39,112.51,112.35,112.43,4558.0,112.39,112.51,112.35,112.43,4558.0
2018-01-18 13:15:00,112.4,112.46,112.3,112.34,59126.0,112.4,112.46,112.3,112.34,59126.0
2018-01-18 13:20:00,112.34,112.35,112.29,112.33,4779.0,112.34,112.35,112.29,112.33,4779.0
2018-01-18 13:25:00,112.28,112.33,112.21,112.24,6240.0,112.28,112.33,112.21,112.24,6240.0
2018-01-18 13:30:00,112.28,112.39,112.26,112.28,7990.0,112.28,112.39,112.26,112.28,7990.0
2018-01-18 13:35:00,112.3,112.38,112.27,112.34,4268.0,112.3,112.38,112.27,112.34,4268.0
2018-01-18 13:40:00,112.36,112.38,112.31,112.34,4449.0,112.36,112.38,112.31,112.34,4449.0
2018-01-18 13:45:00,112.36,112.45,112.34,112.39,10619.0,112.36,112.45,112.34,112.39,10619.0
2018-01-18 13:50:00,112.38,112.4,112.22,112.22,5250.0,112.38,112.4,112.22,112.22,5250.0
2018-01-18 13:55:00,112.19,112.45,112.17,112.37,6743.0,112.19,112.45,112.17,112.37,6743.0
2018-01-18 14:00:00,112.38,112.45,112.35,112.36,11119.0,112.38,112.45,112.35,112.36,11119.0
2018-01-18 14:05:00,112.36,112.46,112.34,112.43,8009.0,112.36,112.46,112.34,112.43,8009.0
2018-01-18 14:10:00,112.48,112.72,112.48,112.63,30459.0,112.48,112.72,112.48,112.63,30459.0
2018-01-18 14:15:00,112.64,112.82,112.64,112.76,16915.0,112.64,112.82,112.64,112.76,16915.0
2018-01-18 14:20:00,112.74,112.75,112.61,112.69,7734.0,112.74,112.75,112.61,112.69,7734.0
2018-01-18 14:25:00,112.67,112.77,112.67,112.7,11142.0,112.67,112.77,112.67,112.7,11142.0
2018-01-18 14:30:00,112.71,112.76,112.68,112.73,10491.0,112.71,112.76,112.68,112.73,10491.0
2018-01-18 14:35:00,112.7,112.74,112.68,112.72,5045.0,112.7,112.74,112.68,112.72,5045.0
2018-01-18 14:40:00,112.7,112.71,112.62,112.62,10617.0,112.7,112.71,112.62,112.62,10617.0
2018-01-18 14:45:00,112.62,112.63,112.43,112.46,15893.0,112.62,112.63,112.43,112.46,15893.0
2018-01-18 14:50:00,112.49,112.54,112.48,112.52,7539.0,112.49,112.54,112.48,112.52,7539.0
2018-01-18 14:55:00,112.52,112.59,112.49,112.5,7495.0,112.52,112.59,112.49,112.5,7495.0
2018-01-18 15:00:00,112.5,112.58,112.46,112.58,6124.0,112.5,112.58,112.46,112.58,6124.0
2018-01-18 15:05:00,112.54,112.63,112.54,112.63,5898.0,112.54,112.63,112.54,112.63,5898.0
2018-01-18 15:10:00,112.62,112.63,112.58,112.59,5466.0,112.62,112.63,112.58,112.59,5466.0
2018-01-18 15:15:00,112.62,112.75,112.59,112.7,8253.0,112.62,112.75,112.59,112.7,8253.0
2018-01-18 15:20:00,112.71,112.77,112.63,112.64,13390.0,112.71,112.77,112.63,112.64,13390.0
2018-01-18 15:25:00,112.62,112.69,112.6,112.66,10558.0,112.62,112.69,112.6,112.66,10558.0
2018-01-18 15:30:00,112.65,112.65,112.43,112.54,17119.0,112.65,112.65,112.43,112.54,17119.0
2018-01-18 15:35:00,112.55,112.72,112.48,112.69,13708.0,112.55,112.72,112.48,112.69,13708.0
2018-01-18 15:40:00,112.7,112.81,112.67,112.78,19391.0,112.7,112.81,112.67,112.78,19391.0
2018-01-18 15:45:00,112.77,112.88,112.75,112.85,31819.0,112.77,112.88,112.75,112.85,31819.0
2018-01-18 15:50:00,112.9,112.95,112.86,112.91,38662.0,112.9,112.95,112.86,112.91,38662.0
2018-01-18 15:55:00,112.91,112.96,112.87,112.9,71245.0,112.91,112.96,112.87,112.9,71245.0
2018-01-19 09:30:00,113.1,113.27,112.64,113.14,143322.0,113.1,113.27,112.64,113.14,143322.0
2018-01-19 09:35:00,113.01,113.02,112.55,112.55,9488.0,113.01,113.02,112.55,112.55,9488.0
2018-01-19 09:40:00,112.59,113.09,112.34,112.95,24935.0,112.59,113.09,112.34,112.95,24935.0
2018-01-19 09:45:00,113.13,113.2,112.99,113.1,13090.0,113.13,113.2,112.99,113.1,13090.0
2018-01-19 09:50:00,113.11,113.14,112.9,113.05,8727.0,113.11,113.14,112.9,113.05,8727.0
2018-01-19 09:55:00,113.07,113.19,113.02,113.15,9067.0,113.07,113.19,113.02,113.15,9067.0
2018-01-19 10:00:00,113.13,113.21,113.03,113.08,5391.0,113.13,113.21,113.03,113.08,5391.0
2018-01-19 10:05:00,113.02,113.42,113.02,113.42,8799.0,113.02,113.42,113.02,113.42,8799.0
2018-01-19 10:10:00,113.3,113.75,113.29,113.67,22732.0,113.3,113.75,113.29,113.67,22732.0
2018-01-19 10:15:00,113.6,113.99,113.49,113.92,16846.0,113.6,113.99,113.49,113.92,16846.0
2018-01-19 10:20:00,113.94,113.98,113.84,113.9,8541.0,113.94,113.98,113.84,113.9,8541.0
2018-01-19 10:25:00,113.94,114.28,113.94,114.28,10004.0,113.94,114.28,113.94,114.28,10004.0
2018-01-19 10:30:00,114.29,114.4,114.17,114.2,14243.0,114.29,114.4,114.17,114.2,14243.0
2018-01-19 10:35:00,114.2,114.47,114.14,114.47,13202.0,114.2,114.47,114.14,114.47,13202.0
2018-01-19 10:40:00,114.44,114.47,114.32,114.32,7081.0,114.44,114.47,114.32,114.32,7081.0
2018-01-19 10:45:00,114.36,114.36,114.05,114.13,8250.0,114.36,114.36,114.05,114.13,8250.0
2018-01-19 10:50:00,114.04,114.1,113.76,113.8,8562.0,114.04,114.1,113.76,113.8,8562.0
2018-01-19 10:55:00,113.77,113.87,113.75,113.79,7882.0,113.77,113.87,113.75,113.79,7882.0
2018-01-19 11:00:00,113.74,113.77,113.55,113.55,18177.0,113.74,113.77,113.55,113.55,18177.0
2018-01-19 11:05:00,113.61,113.64,113.46,113.59,10008.0,113.61,113.64,113.46,113.59,10008.0
2018-01-19 11:10:00,113.54,113.84,113.54,113.82,3160.0,113.54,113.84,113.54,113.82,3160.0
2018-01-19 11:15:00,113.81,114.1,113.76,114.1,60361.0,113.81,114.1,113.76,114.1,60361.0
2018-01-19 11:20:00,114.07,114.43,114.07,114.21,14473.0,114.07,114.43,114.07,114.21,14473.0
2018-01-19 11:25:00,114.23,114.31,114.14,114.14,6297.0,114.23,114.31,114.14,114.14,6297.0
2018-01-19 11:30:00,114.18,114.37,114.14,114.14,17233.0,114.18,114.37,114.14,114.14,17233.0
2018-01-19 11:35:00,114.14,114.14,113.93,113.99,15657.0,114.14,114.14,113.93,113.99,15657.0
2018-01-19 11:40:00,114.02,114.04,113.83,113.83,11908.0,114.02,114.04,113.83,113.83,11908.0
2018-01-19 11:45:00,113.83,113.99,113.64,113.71,13897.0,113.83,113.99,113.64,113.71,13897.0
2018-01-19 11:50:00,113.64,113.8,113.63,113.7,7395.0,113.64,113.8,113.63,113.7,7395.0
2018-01-19 11:55:00,113.66,113.77,113.62,113.63,10987.0,113.66,113.77,113.62,113.63,10987.0
2018-01-19 12:00:00,113.6,113.72,113.6,113.65,7451.0,113.6,113.72,113.6,113.65,7451.0
2018-01-19 12:05:00,113.66,113.96,113.64,113.89,8462.0,113.66,113.96,113.64,113.89,8462.0
2018-01-19 12:10:00,113.83,113.92,113.73,113.86,6993.0,113.83,113.92,113.73,113.86,6993.0
2018-01-19 12:15:00,113.87,113.95,113.79,113.95,9477.0,113.87,113.95,113.79,113.95,9477.0
2018-01-19 12:20:00,113.95,114.08,113.94,114.05,7442.0,113.95,114.08,113.94,114.05,7442.0
2018-01-19 12:25:00,114.05,114.05,113.8,113.86,69865.0,114.05,114.05,113.8,113.86,69865.0
2018-01-19 12:30:00,113.84,114.04,113.8,113.91,13915.0,113.84,114.04,113.8,113.91,13915.0
2018-01-19 12:35:00,113.94,113.96,113.87,113.96,10279.0,113.94,113.96,113.87,113.96,10279.0
2018-01-19 12:40:00,113.96,113.97,113.89,113.89,9408.0,113.96,113.97,113.89,113.89,9408.0
2018-01-19 12:45:00,113.93,114.02,113.91,113.99,5180.0,113.93,114.02,113.91,113.99,5180.0
2018-01-19 12:50:00,114.02,114.12,113.88,114.1,23395.0,114.02,114.12,113.88,114.1,23395.0
2018-01-19 12:55:00,114.09,114.2,114.06,114.13,5669.0,114.09,114.2,114.06,114.13,5669.0
2018-01-19 13:00:00,114.13,114.3,114.11,114.22,4200.0,114.13,114.3,114.11,114.22,4200.0
2018-01-19 13:05:00,114.21,114.37,114.15,114.22,11098.0,114.21,114.37,114.15,114.22,11098.0
2018-01-19 13:10:00,114.22,114.27,114.18,114.27,4100.0,114.22,114.27,114.18,114.27,4100.0
2018-01-19 13:15:00,114.24,114.31,114.18,114.26,24147.0,114.24,114.31,114.18,114.26,24147.0
2018-01-19 13:20:00,114.26,114.31,114.19,114.26,11275.0,114.26,114.31,114.19,114.26,11275.0
2018-01-19 13:25:00,114.29,114.33,114.28,114.31,5277.0,114.29,114.33,114.28,114.31,5277.0
2018-01-19 13:30:00,114.28,114.33,114.25,114.3,5901.0,114.28,114.33,114.25,114.3,5901.0
2018-01-19 13:35:00,114.32,114.37,114.12,114.12,25542.0,114.32,114.37,114.12,114.12,25542.0
2018-01-19 13:40:00,114.06,114.2,114.05,114.16,16372.0,114.06,114.2,114.05,114.16,16372.0
2018-01-19 13:45:00,114.15,114.17,113.97,113.98,10056.0,114.15,114.17,113.97,113.98,10056.0
2018-01-19 13:50:00,114.02,114.07,113.97,114.0,12570.0,114.02,114.07,113.97,114.0,12570.0
2018-01-19 13:55:00,114.0,114.15,113.95,114.05,9697.0,114.0,114.15,113.95,114.05,9697.0
2018-01-19 14:00:00,114.04,114.22,114.03,114.18,5226.0,114.04,114.22,114.03,114.18,5226.0
2018-01-19 14:05:00,114.15,114.18,114.15,114.18,1700.0,114.15,114.18,114.15,114.18,1700.0
2018-01-19 14:10:00,114.14,114.16,114.08,114.13,10597.0,114.14,114.16,114.08,114.13,10597.0
2018-01-19 14:15:00,114.09,114.19,114.04,114.17,8439.0,114.09,114.19,114.04,114.17,8439.0
2018-01-19 14:20:00,114.14,114.19,114.1,114.14,7212.0,114.14,114.19,114.1,114.14,7212.0
2018-01-19 14:25:00,114.15,114.2,114.11,114.14,16050.0,114.15,114.2,114.11,114.14,16050.0
2018-01-19 14:30:00,114.17,114.25,114.14,114.25,12160.0,114.17,114.25,114.14,114.25,12160.0
2018-01-19 14:35:00,114.25,114.27,114.18,114.26,7993.0,114.25,114.27,114.18,114.26,7993.0
2018-01-19 14:40:00,114.26,114.26,114.23,114.26,6285.0,114.26,114.26,114.23,114.26,6285.0
2018-01-19 14:45:00,114.23,114.27,114.18,114.27,6210.0,114.23,114.27,114.18,114.27,6210.0
2018-01-19 14:50:00,114.26,114.44,114.23,114.36,6955.0,114.26,114.44,114.23,114.36,6955.0
2018-01-19 14:55:00,114.38,114.45,114.33,114.41,13167.0,114.38,114.45,114.33,114.41,13167.0
2018-01-19 15:00:00,114.4,114.47,114.39,114.44,15009.0,114.4,114.47,114.39,114.44,15009.0
2018-01-19 15:05:00,114.43,114.59,114.43,114.59,17075.0,114.43,114.59,114.43,114.59,17075.0
2018-01-19 15:10:00,114.55,114.64,114.54,114.64,8900.0,114.55,114.64,114.54,114.64,8900.0
2018-01-19 15:15:00,114.64,114.7,114.58,114.7,8829.0,114.64,114.7,114.58,114.7,8829.0
2018-01-19 15:20:00,114.67,114.8,114.66,114.78,17022.0,114.67,114.8,114.66,114.78,17022.0
2018-01-19 15:25:00,114.79,114.96,114.78,114.92,13669.0,114.79,114.96,114.78,114.92,13669.0
2018-01-19 15:30:00,114.93,114.94,114.86,114.89,21200.0,114.93,114.94,114.86,114.89,21200.0
2018-01-19 15:35:00,114.9,114.9,114.7,114.72,19338.0,114.9,114.9,114.7,114.72,19338.0
2018-01-19 15:40:00,114.7,114.81,114.61,114.79,25261.0,114.7,114.81,114.61,114.79,25261.0
2018-01-19 15:45:00,114.81,114.83,114.62,114.7,42236.0,114.81,114.83,114.62,114.7,42236.0
2018-01-19 15:50:00,114.7,114.87,114.65,114.73,56837.0,114.7,114.87,114.65,114.73,56837.0
2018-01-19 15:55:00,114.72,114.74,114.54,114.72,135866.0,114.72,114.74,114.54,114.72,135866.0
2018-01-22 09:30:00,114.74,114.76,113.76,114.0,25571.0,114.74,114.76,113.76,114.0,25571.0
2018-01-22 09:35:00,113.95,114.12,113.79,113.88,15550.0,113.95,114.12,113.79,113.88,15550.0
2018-01-22 09:40:00,113.93,113.97,113.43,113.65,15998.0,113.93,113.97,113.43,113.65,15998.0
2018-01-22 09:45:00,113.73,113.91,113.51,113.54,16550.0,113.73,113.91,113.51,113.54,16550.0
2018-01-22 09:50:00,113.48,113.94,113.48,113.93,8532.0,113.48,113.94,113.48,113.93,8532.0
2018-01-22 09:55:00,113.9,114.1,113.65,114.1,17685.0,113.9,114.1,113.65,114.1,17685.0
2018-01-22 10:00:00,114.11,114.68,114.09,114.45,31215.0,114.11,114.68,114.09,114.45,31215.0
2018-01-22 10:05:00,114.45,114.52,114.29,114.52,13018.0,114.45,114.52,114.29,114.52,13018.0
2018-01-22 10:10:00,114.52,114.59,114.35,114.4,18730.0,114.52,114.59,114.35,114.4,18730.0
2018-01-22 10:15:00,114.45,114.52,114.29,114.32,7136.0,114.45,114.52,114.29,114.32,7136.0
2018-01-22 10:20:00,114.33,114.33,114.22,114.29,3431.0,114.33,114.33,114.22,114.29,3431.0
2018-01-22 10:25:00,114.22,114.3,114.04,114.1,4962.0,114.22,114.3,114.04,114.1,4962.0
2018-01-22 10:30:00,114.15,114.15,114.05,114.14,4146.0,114.15,114.15,114.05,114.14,4146.0
2018-01-22 10:35:00,114.11,114.27,114.1,114.21,9877.0,114.11,114.27,114.1,114.21,9877.0
2018-01-22 10:40:00,114.22,114.42,114.18,114.35,13991.0,114.22,114.42,114.18,114.35,13991.0
2018-01-22 10:45:00,114.36,114.47,114.32,114.46,8622.0,114.36,114.47,114.32,114.46,8622.0
2018-01-22 10:50:00,114.46,114.62,114.3,114.56,13821.0,114.46,114.62,114.3,114.56,13821.0
2018-01-22 10:55:00,114.53,114.55,114.4,114.44,22118.0,114.53,114.55,114.4,114.44,22118.0
2018-01-22 11:00:00,114.43,114.59,114.38,114.45,51497.0,114.43,114.59,114.38,114.45,51497.0
2018-01-22 11:05:00,114.43,114.53,114.4,114.47,20701.0,114.43,114.53,114.4,114.47,20701.0
2018-01-22 11:10:00,114.46,114.48,114.25,114.29,37083.0,114.46,114.48,114.25,114.29,37083.0
2018-01-22 11:15:00,114.29,114.35,114.25,114.34,14539.0,114.29,114.35,114.25,114.34,14539.0
2018-01-22 11:20:00,114.37,114.44,114.34,114.44,4626.0,114.37,114.44,114.34,114.44,4626.0
2018-01-22 11:25:00,114.42,114.44,114.23,114.23,7200.0,114.42,114.44,114.23,114.23,7200.0
2018-01-22 11:30:00,114.23,114.33,114.22,114.32,6639.0,114.23,114.33,114.22,114.32,6639.0
2018-01-22 11:35:00,114.32,114.32,114.16,114.23,7133.0,114.32,114.32,114.16,114.23,7133.0
2018-01-22 11:40:00,114.26,114.32,114.22,114.22,3600.0,114.26,114.32,114.22,114.22,3600.0
2018-01-22 11:45:00,114.21,114.33,114.2,114.31,7860.0,114.21,114.33,114.2,114.31,7860.0
2018-01-22 11:50:00,114.31,114.33,114.24,114.26,3800.0,114.31,114.33,114.24,114.26,3800.0
2018-01-22 11:55:00,114.23,114.62,114.23,114.62,8826.0,114.23,114.62,114.23,114.62,8826.0
2018-01-22 12:00:00,114.54,114.55,114.41,114.51,15401.0,114.54,114.55,114.41,114.51,15401.0
2018-01-22 12:05:00,114.5,114.55,114.32,114.37,3393.0,114.5,114.55,114.32,114.37,3393.0
2018-01-22 12:10:00,114.34,114.43,114.17,114.18,4983.0,114.34,114.43,114.17,114.18,4983.0
2018-01-22 12:15:00,114.24,114.28,114.17,114.23,6432.0,114.24,114.28,114.17,114.23,6432.0
2018-01-22 12:20:00,114.22,114.31,114.21,114.27,7906.0,114.22,114.31,114.21,114.27,7906.0
2018-01-22 12:25:00,114.26,114.44,114.24,114.38,7741.0,114.26,114.44,114.24,114.38,7741.0
2018-01-22 12:30:00,114.42,114.48,114.38,114.4,5098.0,114.42,114.48,114.38,114.4,5098.0
2018-01-22 12:35:00,114.39,114.48,114.36,114.36,4600.0,114.39,114.48,114.36,114.36,4600.0
2018-01-22 12:40:00,114.36,114.62,114.33,114.59,24199.0,114.36,114.62,114.33,114.59,24199.0
2018-01-22 12:45:00,114.59,114.59,114.47,114.54,4668.0,114.59,114.59,114.47,114.54,4668.0
2018-01-22 12:50:00,114.51,114.6,114.48,114.54,55617.0,114.51,114.6,114.48,114.54,55617.0
2018-01-22 12:55:00,114.5,114.5,114.28,114.28,5200.0,114.5,114.5,114.28,114.28,5200.0
2018-01-22 13:00:00,114.25,114.3,114.2,114.29,4140.0,114.25,114.3,114.2,114.29,4140.0
2018-01-22 13:05:00,114.32,114.39,114.31,114.35,3519.0,114.32,114.39,114.31,114.35,3519.0
2018-01-22 13:10:00,114.38,114.38,114.31,114.31,2199.0,114.38,114.38,114.31,114.31,2199.0
2018-01-22 13:15:00,114.32,114.34,114.27,114.31,4617.0,114.32,114.34,114.27,114.31,4617.0
2018-01-22 13:20:00,114.29,114.38,114.29,114.38,2169.0,114.29,114.38,114.29,114.38,2169.0
2018-01-22 13:25:00,114.36,114.47,114.35,114.42,1550.0,114.36,114.47,114.35,114.42,1550.0
2018-01-22 13:30:00,114.42,114.5,114.36,114.36,4302.0,114.42,114.5,114.36,114.36,4302.0
2018-01-22 13:35:00,114.36,114.42,114.28,114.31,8169.0,114.36,114.42,114.28,114.31,8169.0
2018-01-22 13:40:00,114.31,114.33,114.19,114.22,16959.0,114.31,114.33,114.19,114.22,16959.0
2018-01-22 13:45:00,114.21,114.23,114.11,114.12,6739.0,114.21,114.23,114.11,114.12,6739.0
2018-01-22 13:50:00,114.15,114.22,114.11,114.11,6256.0,114.15,114.22,114.11,114.11,6256.0
2018-01-22 13:55:00,114.13,114.16,114.09,114.16,4090.0,114.13,114.16,114.09,114.16,4090.0
2018-01-22 14:00:00,114.16,114.21,114.05,114.08,4440.0,114.16,114.21,114.05,114.08,4440.0
2018-01-22 14:05:00,114.13,114.13,114.04,114.09,3285.0,114.13,114.13,114.04,114.09,3285.0
2018-01-22 14:10:00,114.09,114.1,114.01,114.07,4870.0,114.09,114.1,114.01,114.07,4870.0
2018-01-22 14:15:00,114.1,114.12,113.98,113.98,4043.0,114.1,114.12,113.98,113.98,4043.0
2018-01-22 14:20:00,114.02,114.03,113.8,113.86,9828.0,114.02,114.03,113.8,113.86,9828.0
2018-01-22 14:25:00,113.82,113.86,113.77,113.79,6447.0,113.82,113.86,113.77,113.79,6447.0
2018-01-22 14:30:00,113.78,113.95,113.76,113.92,5298.0,113.78,113.95,113.76,113.92,5298.0
2018-01-22 14:35:00,113.91,114.0,113.84,114.0,7279.0,113.91,114.0,113.84,114.0,7279.0
2018-01-22 14:40:00,114.0,114.06,113.98,113.98,5895.0,114.0,114.06,113.98,113.98,5895.0
2018-01-22 14:45:00,114.02,114.06,113.98,114.05,4314.0,114.02,114.06,113.98,114.05,4314.0
2018-01-22 14:50:00,114.05,114.05,113.97,114.0,2887.0,114.05,114.05,113.97,114.0,2887.0
2018-01-22 14:55:00,113.97,113.98,113.75,113.86,5044.0,113.97,113.98,113.75,113.86,5044.0
2018-01-22 15:00:00,113.84,113.85,113.75,113.76,2176.0,113.84,113.85,113.75,113.76,2176.0
2018-01-22 15:05:00,113.79,113.87,113.78,113.86,6374.0,113.79,113.87,113.78,113.86,6374.0
2018-01-22 15:10:00,113.87,113.88,113.82,113.83,7699.0,113.87,113.88,113.82,113.83,7699.0
2018-01-22 15:15:00,113.84,113.87,113.7,113.8,14441.0,113.84,113.87,113.7,113.8,14441.0
2018-01-22 15:20:00,113.81,114.09,113.78,114.06,9437.0,113.81,114.09,113.78,114.06,9437.0
2018-01-22 15:25:00,114.03,114.22,114.03,114.12,16127.0,114.03,114.22,114.03,114.12,16127.0
2018-01-22 15:30:00,114.12,114.33,114.12,114.25,15574.0,114.12,114.33,114.12,114.25,15574.0
2018-01-22 15:35:00,114.25,114.41,114.24,114.39,12310.0,114.25,114.41,114.24,114.39,12310.0
2018-01-22 15:40:00,114.36,114.58,114.36,114.53,16541.0,114.36,114.58,114.36,114.53,16541.0
2018-01-22 15:45:00,114.54,114.65,114.39,114.57,40447.0,114.54,114.65,114.39,114.57,40447.0
2018-01-22 15:50:00,114.54,114.69,114.47,114.69,37684.0,114.54,114.69,114.47,114.69,37684.0
2018-01-22 15:55:00,114.7,115.04,114.68,115.04,150698.0,114.7,115.04,114.68,115.04,150698.0
2018-01-23 09:30:00,115.1,115.83,114.62,115.6,45157.0,115.1,115.83,114.62,115.6,45157.0
2018-01-23 09:35:00,115.73,115.73,115.24,115.34,10303.0,115.73,115.73,115.24,115.34,10303.0
2018-01-23 09:40:00,115.44,115.5,115.02,115.17,15837.0,115.44,115.5,115.02,115.17,15837.0
2018-01-23 09:45:00,115.26,115.75,115.24,115.65,13931.0,115.26,115.75,115.24,115.65,13931.0
2018-01-23 09:50:00,115.69,115.69,115.41,115.57,11063.0,115.69,115.69,115.41,115.57,11063.0
2018-01-23 09:55:00,115.45,115.71,115.32,115.65,13493.0,115.45,115.71,115.32,115.65,13493.0
2018-01-23 10:00:00,115.6,115.74,115.51,115.64,15051.0,115.6,115.74,115.51,115.64,15051.0
2018-01-23 10:05:00,115.63,115.86,115.52,115.86,20972.0,115.63,115.86,115.52,115.86,20972.0
2018-01-23 10:10:00,115.9,116.05,115.83,116.01,11843.0,115.9,116.05,115.83,116.01,11843.0
2018-01-23 10:15:00,116.02,116.28,115.98,116.13,44767.0,116.02,116.28,115.98,116.13,44767.0
2018-01-23 10:20:00,116.12,116.12,115.75,115.8,56431.0,116.12,116.12,115.75,115.8,56431.0
2018-01-23 10:25:00,115.84,115.85,115.56,115.56,38833.0,115.84,115.85,115.56,115.56,38833.0
2018-01-23 10:30:00,115.59,115.59,115.26,115.52,16424.0,115.59,115.59,115.26,115.52,16424.0
2018-01-23 10:35:00,115.55,115.57,115.39,115.47,20198.0,115.55,115.57,115.39,115.47,20198.0
2018-01-23 10:40:00,115.44,115.57,115.36,115.37,11535.0,115.44,115.57,115.36,115.37,11535.0
2018-01-23 10:45:00,115.28,115.43,115.26,115.42,8722.0,115.28,115.43,115.26,115.42,8722.0
2018-01-23 10:50:00,115.38,115.39,115.23,115.3,8005.0,115.38,115.39,115.23,115.3,8005.0
2018-01-23 10:55:00,115.32,115.4,115.14,115.18,65560.0,115.32,115.4,115.14,115.18,65560.0
2018-01-23 11:00:00,115.19,115.27,115.07,115.07,190689.0,115.19,115.27,115.07,115.07,190689.0
2018-01-23 11:05:00,115.08,115.15,115.01,115.11,39605.0,115.08,115.15,115.01,115.11,39605.0
2018-01-23 11:10:00,115.08,115.1,114.98,115.0,8804.0,115.08,115.1,114.98,115.0,8804.0
2018-01-23 11:15:00,115.01,115.02,114.9,114.91,9200.0,115.01,115.02,114.9,114.91,9200.0
2018-01-23 11:20:00,114.93,115.02,114.92,114.97,7204.0,114.93,115.02,114.92,114.97,7204.0
2018-01-23 11:25:00,115.0,115.0,114.73,114.82,16713.0,115.0,115.0,114.73,114.82,16713.0
2018-01-23 11:30:00,114.84,115.0,114.8,114.88,88806.0,114.84,115.0,114.8,114.88,88806.0
2018-01-23 11:35:00,114.84,114.9,114.81,114.83,5242.0,114.84,114.9,114.81,114.83,5242.0
2018-01-23 11:40:00,114.88,114.9,114.72,114.72,27573.0,114.88,114.9,114.72,114.72,27573.0
2018-01-23 11:45:00,114.72,114.74,114.48,114.48,16848.0,114.72,114.74,114.48,114.48,16848.0
2018-01-23 11:50:00,114.48,114.66,114.38,114.66,33435.0,114.48,114.66,114.38,114.66,33435.0
2018-01-23 11:55:00,114.66,114.74,114.64,114.67,5295.0,114.66,114.74,114.64,114.67,5295.0
2018-01-23 12:00:00,114.64,114.72,114.6,114.66,3843.0,114.64,114.72,114.6,114.66,3843.0
2018-01-23 12:05:00,114.6,114.67,114.52,114.52,10427.0,114.6,114.67,114.52,114.52,10427.0
2018-01-23 12:10:00,114.53,114.64,114.52,114.64,4837.0,114.53,114.64,114.52,114.64,4837.0
2018-01-23 12:15:00,114.63,114.67,114.57,114.59,4274.0,114.63,114.67,114.57,114.59,4274.0
2018-01-23 12:20:00,114.6,114.66,114.55,114.55,2970.0,114.6,114.66,114.55,114.55,2970.0
2018-01-23 12:25:00,114.57,114.65,114.52,114.59,30600.0,114.57,114.65,114.52,114.59,30600.0
2018-01-23 12:30:00,114.59,114.59,114.49,114.49,56121.0,114.59,114.59,114.49,114.49,56121.0
2018-01-23 12:35:00,114.47,114.58,114.45,114.47,5785.0,114.47,114.58,114.45,114.47,5785.0
2018-01-23 12:40:00,114.46,114.48,114.29,114.29,6710.0,114.46,114.48,114.29,114.29,6710.0
2018-01-23 12:45:00,114.3,114.32,114.22,114.23,4634.0,114.3,114.32,114.22,114.23,4634.0
2018-01-23 12:50:00,114.23,114.27,114.19,114.27,3934.0,114.23,114.27,114.19,114.27,3934.0
2018-01-23 12:55:00,114.27,114.51,114.23,114.43,9626.0,114.27,114.51,114.23,114.43,9626.0
2018-01-23 13:00:00,114.49,114.58,114.49,114.51,3180.0,114.49,114.58,114.49,114.51,3180.0
2018-01-23 13:05:00,114.5,114.59,114.45,114.53,7397.0,114.5,114.59,114.45,114.53,7397.0
2018-01-23 13:10:00,114.5,114.66,114.41,114.6,7400.0,114.5,114.66,114.41,114.6,7400.0
2018-01-23 13:15:00,114.59,114.63,114.49,114.56,8238.0,114.59,114.63,114.49,114.56,8238.0
2018-01-23 13:20:00,114.54,114.65,114.43,114.65,14400.0,114.54,114.65,114.43,114.65,14400.0
2018-01-23 13:25:00,114.64,114.71,114.5,114.5,41159.0,114.64,114.71,114.5,114.5,41159.0
2018-01-23 13:30:00,114.51,114.52,114.47,114.5,9018.0,114.51,114.52,114.47,114.5,9018.0
2018-01-23 13:35:00,114.45,114.46,114.37,114.4,3328.0,114.45,114.46,114.37,114.4,3328.0
2018-01-23 13:40:00,114.4,114.44,114.33,114.33,2876.0,114.4,114.44,114.33,114.33,2876.0
2018-01-23 13:45:00,114.36,114.46,114.35,114.4,4035.0,114.36,114.46,114.35,114.4,4035.0
2018-01-23 13:50:00,114.4,114.4,114.23,114.25,68603.0,114.4,114.4,114.23,114.25,68603.0
2018-01-23 13:55:00,114.28,114.34,114.21,114.21,7173.0,114.28,114.34,114.21,114.21,7173.0
2018-01-23 14:00:00,114.22,114.29,114.19,114.23,8870.0,114.22,114.29,114.19,114.23,8870.0
2018-01-23 14:05:00,114.25,114.26,114.16,114.17,8258.0,114.25,114.26,114.16,114.17,8258.0
2018-01-23 14:10:00,114.16,114.17,114.07,114.14,12253.0,114.16,114.17,114.07,114.14,12253.0
2018-01-23 14:15:00,114.16,114.17,114.04,114.07,9649.0,114.16,114.17,114.04,114.07,9649.0
2018-01-23 14:20:00,114.07,114.09,113.91,113.92,19341.0,114.07,114.09,113.91,113.92,19341.0
2018-01-23 14:25:00,113.9,114.36,113.86,114.31,27525.0,113.9,114.36,113.86,114.31,27525.0
2018-01-23 14:30:00,114.33,114.41,114.24,114.27,6329.0,114.33,114.41,114.24,114.27,6329.0
2018-01-23 14:35:00,114.32,114.44,114.31,114.44,7144.0,114.32,114.44,114.31,114.44,7144.0
2018-01-23 14:40:00,114.49,114.59,114.42,114.46,10633.0,114.49,114.59,114.42,114.46,10633.0
2018-01-23 14:45:00,114.46,114.49,114.35,114.35,9284.0,114.46,114.49,114.35,114.35,9284.0
2018-01-23 14:50:00,114.38,114.49,114.35,114.48,19440.0,114.38,114.49,114.35,114.48,19440.0
2018-01-23 14:55:00,114.47,114.47,114.32,114.41,13627.0,114.47,114.47,114.32,114.41,13627.0
2018-01-23 15:00:00,114.43,114.47,114.37,114.39,9204.0,114.43,114.47,114.37,114.39,9204.0
2018-01-23 15:05:00,114.36,114.41,114.34,114.35,6378.0,114.36,114.41,114.34,114.35,6378.0
2018-01-23 15:10:00,114.38,114.44,114.32,114.32,7448.0,114.38,114.44,114.32,114.32,7448.0
2018-01-23 15:15:00,114.35,114.42,114.33,114.36,9315.0,114.35,114.42,114.33,114.36,9315.0
2018-01-23 15:20:00,114.37,114.46,114.37,114.4,6228.0,114.37,114.46,114.37,114.4,6228.0
2018-01-23 15:25:00,114.4,114.49,114.38,114.49,9128.0,114.4,114.49,114.38,114.49,9128.0
2018-01-23 15:30:00,114.49,114.62,114.47,114.58,13303.0,114.49,114.62,114.47,114.58,13303.0
2018-01-23 15:35:00,114.57,114.63,114.55,114.6,15000.0,114.57,114.63,114.55,114.6,15000.0
2018-01-23 15:40:00,114.58,114.69,114.55,114.65,30163.0,114.58,114.69,114.55,114.65,30163.0
2018-01-23 15:45:00,114.64,114.87,114.61,114.87,22635.0,114.64,114.87,114.61,114.87,22635.0
2018-01-23 15:50:00,114.85,114.86,114.77,114.79,52249.0,114.85,114.86,114.77,114.79,52249.0
2018-01-23 15:55:00,114.79,114.82,114.67,114.72,46144.0,114.79,114.82,114.67,114.72,46144.0
2018-01-24 09:30:00,114.41,114.87,114.0,114.62,32584.0,114.41,114.87,114.0,114.62,32584.0
2018-01-24 09:35:00,114.65,114.8,114.6,114.7,31707.0,114.65,114.8,114.6,114.7,31707.0
2018-01-24 09:40:00,114.74,115.02,114.61,114.91,7223.0,114.74,115.02,114.61,114.91,7223.0
2018-01-24 09:45:00,114.82,115.03,114.81,114.82,21330.0,114.82,115.03,114.81,114.82,21330.0
2018-01-24 09:50:00,114.92,114.95,114.47,114.56,32450.0,114.92,114.95,114.47,114.56,32450.0
2018-01-24 09:55:00,114.52,114.95,114.52,114.83,20810.0,114.52,114.95,114.52,114.83,20810.0
2018-01-24 10:00:00,114.93,115.09,114.87,114.96,6359.0,114.93,115.09,114.87,114.96,6359.0
2018-01-24 10:05:00,115.04,115.04,114.71,114.94,16071.0,115.04,115.04,114.71,114.94,16071.0
2018-01-24 10:10:00,114.94,115.1,114.9,115.07,5493.0,114.94,115.1,114.9,115.07,5493.0
2018-01-24 10:15:00,115.07,115.23,114.93,115.05,23105.0,115.07,115.23,114.93,115.05,23105.0
2018-01-24 10:20:00,115.06,115.37,115.05,115.05,5268.0,115.06,115.37,115.05,115.05,5268.0
2018-01-24 10:25:00,115.1,115.26,115.01,115.11,6149.0,115.1,115.26,115.01,115.11,6149.0
2018-01-24 10:30:00,115.07,115.16,115.0,115.16,11204.0,115.07,115.16,115.0,115.16,11204.0
2018-01-24 10:35:00,115.2,115.4,115.2,115.3,7523.0,115.2,115.4,115.2,115.3,7523.0
2018-01-24 10:40:00,115.28,115.49,115.25,115.37,6298.0,115.28,115.49,115.25,115.37,6298.0
2018-01-24 10:45:00,115.41,115.42,115.22,115.22,5256.0,115.41,115.42,115.22,115.22,5256.0
2018-01-24 10:50:00,115.17,115.43,115.17,115.43,11889.0,115.17,115.43,115.17,115.43,11889.0
2018-01-24 10:55:00,115.38,115.41,115.16,115.19,18800.0,115.38,115.41,115.16,115.19,18800.0
2018-01-24 11:00:00,115.27,115.43,115.26,115.4,13672.0,115.27,115.43,115.26,115.4,13672.0
2018-01-24 11:05:00,115.42,115.42,115.28,115.38,13121.0,115.42,115.42,115.28,115.38,13121.0
2018-01-24 11:10:00,115.36,115.48,114.9,114.9,34939.0,115.36,115.48,114.9,114.9,34939.0
2018-01-24 11:15:00,114.89,114.97,114.68,114.89,62194.0,114.89,114.97,114.68,114.89,62194.0
2018-01-24 11:20:00,114.95,115.0,114.86,114.89,7311.0,114.95,115.0,114.86,114.89,7311.0
2018-01-24 11:25:00,114.86,114.93,114.79,114.93,6354.0,114.86,114.93,114.79,114.93,6354.0
2018-01-24 11:30:00,114.94,114.94,114.5,114.5,32341.0,114.94,114.94,114.5,114.5,32341.0
2018-01-24 11:35:00,114.5,114.62,114.39,114.51,9424.0,114.5,114.62,114.39,114.51,9424.0
2018-01-24 11:40:00,114.59,114.61,114.42,114.44,36394.0,114.59,114.61,114.42,114.44,36394.0
2018-01-24 11:45:00,114.44,114.47,114.19,114.2,23363.0,114.44,114.47,114.19,114.2,23363.0
2018-01-24 11:50:00,114.23,114.43,114.21,114.43,42904.0,114.23,114.43,114.21,114.43,42904.0
2018-01-24 11:55:00,114.43,114.52,114.26,114.34,15767.0,114.43,114.52,114.26,114.34,15767.0
2018-01-24 12:00:00,114.26,114.29,114.03,114.15,4548.0,114.26,114.29,114.03,114.15,4548.0
2018-01-24 12:05:00,114.14,114.3,113.97,114.0,17195.0,114.14,114.3,113.97,114.0,17195.0
2018-01-24 12:10:00,114.0,114.16,113.97,114.07,13990.0,114.0,114.16,113.97,114.07,13990.0
2018-01-24 12:15:00,114.05,114.13,113.9,114.13,10048.0,114.05,114.13,113.9,114.13,10048.0
2018-01-24 12:20:00,114.12,114.12,113.79,113.8,6800.0,114.12,114.12,113.79,113.8,6800.0
2018-01-24 12:25:00,113.82,113.89,113.73,113.8,6714.0,113.82,113.89,113.73,113.8,6714.0
2018-01-24 12:30:00,113.79,113.85,113.64,113.67,26253.0,113.79,113.85,113.64,113.67,26253.0
2018-01-24 12:35:00,113.71,113.76,113.39,113.39,15845.0,113.71,113.76,113.39,113.39,15845.0
2018-01-24 12:40:00,113.35,113.4,113.07,113.3,22788.0,113.35,113.4,113.07,113.3,22788.0
2018-01-24 12:45:00,113.19,113.24,112.72,113.1,38834.0,113.19,113.24,112.72,113.1,38834.0
2018-01-24 12:50:00,113.12,113.16,112.96,113.01,19714.0,113.12,113.16,112.96,113.01,19714.0
2018-01-24 12:55:00,113.01,113.17,112.97,113.04,8376.0,113.01,113.17,112.97,113.04,8376.0
2018-01-24 13:00:00,113.08,113.3,113.0,113.26,17788.0,113.08,113.3,113.0,113.26,17788.0
2018-01-24 13:05:00,113.25,113.29,113.0,113.0,3500.0,113.25,113.29,113.0,113.0,3500.0
2018-01-24 13:10:00,113.0,113.13,112.91,113.09,13438.0,113.0,113.13,112.91,113.09,13438.0
2018-01-24 13:15:00,113.11,113.21,113.05,113.05,7478.0,113.11,113.21,113.05,113.05,7478.0
2018-01-24 13:20:00,113.12,113.43,113.11,113.42,2300.0,113.12,113.43,113.11,113.42,2300.0
2018-01-24 13:25:00,113.45,113.66,113.45,113.66,3325.0,113.45,113.66,113.45,113.66,3325.0
2018-01-24 13:30:00,113.6,113.77,113.6,113.72,4014.0,113.6,113.77,113.6,113.72,4014.0
2018-01-24 13:35:00,113.67,113.82,113.54,113.68,7110.0,113.67,113.82,113.54,113.68,7110.0
2018-01-24 13:40:00,113.76,113.83,113.67,113.77,14085.0,113.76,113.83,113.67,113.77,14085.0
2018-01-24 13:45:00,113.82,113.82,113.68,113.68,4600.0,113.82,113.82,113.68,113.68,4600.0
2018-01-24 13:50:00,113.76,113.86,113.61,113.75,12820.0,113.76,113.86,113.61,113.75,12820.0
2018-01-24 13:55:00,113.85,113.89,113.68,113.68,5010.0,113.85,113.89,113.68,113.68,5010.0
2018-01-24 14:00:00,113.68,113.69,113.42,113.65,9616.0,113.68,113.69,113.42,113.65,9616.0
2018-01-24 14:05:00,113.72,113.89,113.69,113.69,22321.0,113.72,113.89,113.69,113.69,22321.0
2018-01-24 14:10:00,113.72,113.82,113.68,113.7,9019.0,113.72,113.82,113.68,113.7,9019.0
2018-01-24 14:15:00,113.72,113.91,113.66,113.91,9038.0,113.72,113.91,113.66,113.91,9038.0
2018-01-24 14:20:00,113.87,113.94,113.81,113.81,5100.0,113.87,113.94,113.81,113.81,5100.0
2018-01-24 14:25:00,113.87,113.99,113.85,113.97,6575.0,113.87,113.99,113.85,113.97,6575.0
2018-01-24 14:30:00,113.96,113.96,113.76,113.91,6450.0,113.96,113.96,113.76,113.91,6450.0
2018-01-24 14:35:00,113.88,114.0,113.79,113.87,10129.0,113.88,114.0,113.79,113.87,10129.0
2018-01-24 14:40:00,113.85,113.9,113.79,113.83,8306.0,113.85,113.9,113.79,113.83,8306.0
2018-01-24 14:45:00,113.86,114.06,113.86,114.05,6281.0,113.86,114.06,113.86,114.05,6281.0
2018-01-24 14:50:00,114.01,114.05,113.82,113.87,5697.0,114.01,114.05,113.82,113.87,5697.0
2018-01-24 14:55:00,113.89,113.94,113.74,113.74,5513.0,113.89,113.94,113.74,113.74,5513.0
2018-01-24 15:00:00,113.74,113.8,113.54,113.63,16838.0,113.74,113.8,113.54,113.63,16838.0
2018-01-24 15:05:00,113.61,113.75,113.59,113.62,11664.0,113.61,113.75,113.59,113.62,11664.0
2018-01-24 15:10:00,113.62,113.76,113.62,113.75,5100.0,113.62,113.76,113.62,113.75,5100.0
2018-01-24 15:15:00,113.74,113.83,113.68,113.74,7214.0,113.74,113.83,113.68,113.74,7214.0
2018-01-24 15:20:00,113.73,113.85,113.72,113.84,6971.0,113.73,113.85,113.72,113.84,6971.0
2018-01-24 15:25:00,113.85,113.98,113.69,113.97,9835.0,113.85,113.98,113.69,113.97,9835.0
2018-01-24 15:30:00,113.96,113.99,113.81,113.82,5984.0,113.96,113.99,113.81,113.82,5984.0
2018-01-24 15:35:00,113.82,113.94,113.82,113.92,8804.0,113.82,113.94,113.82,113.92,8804.0
2018-01-24 15:40:00,113.9,114.17,113.86,114.16,22197.0,113.9,114.17,113.86,114.16,22197.0
2018-01-24 15:45:00,114.16,114.5,114.16,114.42,37687.0,114.16,114.5,114.16,114.42,37687.0
2018-01-24 15:50:00,114.32,114.41,114.2,114.28,51008.0,114.32,114.41,114.2,114.28,51008.0
2018-01-24 15:55:00,114.27,114.46,114.2,114.34,104090.0,114.27,114.46,114.2,114.34,104090.0
2018-01-25 09:30:00,114.68,115.09,114.64,114.88,38649.0,114.68,115.09,114.64,114.88,38649.0
2018-01-25 09:35:00,114.95,114.95,113.87,113.87,37328.0,114.95,114.95,113.87,113.87,37328.0
2018-01-25 09:40:00,113.97,114.06,113.31,113.61,29516.0,113.97,114.06,113.31,113.61,29516.0
2018-01-25 09:45:00,113.62,113.64,113.3,113.45,26907.0,113.62,113.64,113.3,113.45,26907.0
2018-01-25 09:50:00,113.46,113.89,113.44,113.81,19983.0,113.46,113.89,113.44,113.81,19983.0
2018-01-25 09:55:00,113.74,113.96,113.54,113.62,20376.0,113.74,113.96,113.54,113.62,20376.0
2018-01-25 10:00:00,113.67,113.74,113.46,113.55,8633.0,113.67,113.74,113.46,113.55,8633.0
2018-01-25 10:05:00,113.55,113.62,113.13,113.13,8966.0,113.55,113.62,113.13,113.13,8966.0
2018-01-25 10:10:00,113.16,113.39,113.06,113.39,13323.0,113.16,113.39,113.06,113.39,13323.0
2018-01-25 10:15:00,113.39,113.66,113.33,113.59,6681.0,113.39,113.66,113.33,113.59,6681.0
2018-01-25 10:20:00,113.63,113.98,113.55,113.84,12165.0,113.63,113.98,113.55,113.84,12165.0
2018-01-25 10:25:00,113.91,113.95,113.69,113.69,6393.0,113.91,113.95,113.69,113.69,6393.0
2018-01-25 10:30:00,113.71,113.94,113.71,113.88,11499.0,113.71,113.94,113.71,113.88,11499.0
2018-01-25 10:35:00,113.93,114.13,113.9,113.94,6627.0,113.93,114.13,113.9,113.94,6627.0
2018-01-25 10:40:00,114.01,114.05,113.73,113.78,4650.0,114.01,114.05,113.73,113.78,4650.0
2018-01-25 10:45:00,113.81,113.93,113.68,113.9,6232.0,113.81,113.93,113.68,113.9,6232.0
2018-01-25 10:50:00,113.89,114.25,113.86,114.23,8253.0,113.89,114.25,113.86,114.23,8253.0
2018-01-25 10:55:00,114.26,114.26,113.97,114.05,4820.0,114.26,114.26,113.97,114.05,4820.0
2018-01-25 11:00:00,114.01,114.18,114.01,114.18,6200.0,114.01,114.18,114.01,114.18,6200.0
2018-01-25 11:05:00,114.16,114.32,114.15,114.29,5700.0,114.16,114.32,114.15,114.29,5700.0
2018-01-25 11:10:00,114.29,114.55,114.22,114.46,15577.0,114.29,114.55,114.22,114.46,15577.0
2018-01-25 11:15:00,114.42,114.59,114.41,114.51,9330.0,114.42,114.59,114.41,114.51,9330.0
2018-01-25 11:20:00,114.43,114.6,114.43,114.48,12587.0,114.43,114.6,114.43,114.48,12587.0
2018-01-25 11:25:00,114.46,114.58,114.35,114.47,10935.0,114.46,114.58,114.35,114.47,10935.0
2018-01-25 11:30:00,114.51,114.65,114.48,114.55,5462.0,114.51,114.65,114.48,114.55,5462.0
2018-01-25 11:35:00,114.58,114.64,114.53,114.58,8086.0,114.58,114.64,114.53,114.58,8086.0
2018-01-25 11:40:00,114.54,114.81,114.54,114.76,9350.0,114.54,114.81,114.54,114.76,9350.0
2018-01-25 11:45:00,114.81,114.81,114.63,114.75,5480.0,114.81,114.81,114.63,114.75,5480.0
2018-01-25 11:50:00,114.76,114.94,114.76,114.93,8535.0,114.76,114.94,114.76,114.93,8535.0
2018-01-25 11:55:00,114.9,115.1,114.9,114.97,7164.0,114.9,115.1,114.9,114.97,7164.0
2018-01-25 12:00:00,114.93,114.98,114.79,114.87,6331.0,114.93,114.98,114.79,114.87,6331.0
2018-01-25 12:05:00,114.83,114.83,114.59,114.59,10072.0,114.83,114.83,114.59,114.59,10072.0
2018-01-25 12:10:00,114.55,114.63,114.38,114.45,11876.0,114.55,114.63,114.38,114.45,11876.0
2018-01-25 12:15:00,114.49,114.54,114.43,114.43,4493.0,114.49,114.54,114.43,114.43,4493.0
2018-01-25 12:20:00,114.38,114.54,114.38,114.47,10549.0,114.38,114.54,114.38,114.47,10549.0
2018-01-25 12:25:00,114.5,114.7,114.47,114.7,6213.0,114.5,114.7,114.47,114.7,6213.0
2018-01-25 12:30:00,114.68,114.86,114.68,114.82,6647.0,114.68,114.86,114.68,114.82,6647.0
2018-01-25 12:35:00,114.78,114.82,114.57,114.57,10958.0,114.78,114.82,114.57,114.57,10958.0
2018-01-25 12:40:00,114.63,114.75,114.53,114.75,8878.0,114.63,114.75,114.53,114.75,8878.0
2018-01-25 12:45:00,114.69,114.71,114.49,114.61,3700.0,114.69,114.71,114.49,114.61,3700.0
2018-01-25 12:50:00,114.66,114.67,114.48,114.58,6727.0,114.66,114.67,114.48,114.58,6727.0
2018-01-25 12:55:00,114.58,114.73,114.53,114.68,6020.0,114.58,114.73,114.53,114.68,6020.0
2018-01-25 13:00:00,114.68,114.7,114.37,114.4,5934.0,114.68,114.7,114.37,114.4,5934.0
2018-01-25 13:05:00,114.45,114.56,114.37,114.56,6598.0,114.45,114.56,114.37,114.56,6598.0
2018-01-25 13:10:00,114.56,114.69,114.53,114.62,11540.0,114.56,114.69,114.53,114.62,11540.0
2018-01-25 13:15:00,114.62,114.64,114.52,114.54,5458.0,114.62,114.64,114.52,114.54,5458.0
2018-01-25 13:20:00,114.55,114.58,114.41,114.53,5334.0,114.55,114.58,114.41,114.53,5334.0
2018-01-25 13:25:00,114.52,114.62,114.48,114.62,10730.0,114.52,114.62,114.48,114.62,10730.0
2018-01-25 13:30:00,114.59,114.68,114.57,114.6,16164.0,114.59,114.68,114.57,114.6,16164.0
2018-01-25 13:35:00,114.6,114.62,114.58,114.61,3780.0,114.6,114.62,114.58,114.61,3780.0
2018-01-25 13:40:00,114.61,114.77,114.58,114.77,7211.0,114.61,114.77,114.58,114.77,7211.0
2018-01-25 13:45:00,114.73,114.86,114.73,114.73,7639.0,114.73,114.86,114.73,114.73,7639.0
2018-01-25 13:50:00,114.72,114.77,114.63,114.66,7933.0,114.72,114.77,114.63,114.66,7933.0
2018-01-25 13:55:00,114.71,114.75,114.63,114.63,4982.0,114.71,114.75,114.63,114.63,4982.0
2018-01-25 14:00:00,114.63,114.69,114.51,114.69,10511.0,114.63,114.69,114.51,114.69,10511.0
2018-01-25 14:05:00,114.67,114.79,114.63,114.64,4300.0,114.67,114.79,114.63,114.64,4300.0
2018-01-25 14:10:00,114.64,114.67,114.46,114.55,7830.0,114.64,114.67,114.46,114.55,7830.0
2018-01-25 14:15:00,114.6,114.68,114.52,114.65,7438.0,114.6,114.68,114.52,114.65,7438.0
2018-01-25 14:20:00,114.65,114.7,114.57,114.58,6184.0,114.65,114.7,114.57,114.58,6184.0
2018-01-25 14:25:00,114.54,114.73,114.54,114.73,6361.0,114.54,114.73,114.54,114.73,6361.0
2018-01-25 14:30:00,114.68,114.79,114.65,114.73,8391.0,114.68,114.79,114.65,114.73,8391.0
2018-01-25 14:35:00,114.73,114.79,114.57,114.74,25802.0,114.73,114.79,114.57,114.74,25802.0
2018-01-25 14:40:00,114.74,114.8,114.68,114.8,7220.0,114.74,114.8,114.68,114.8,7220.0
2018-01-25 14:45:00,114.76,114.8,114.66,114.76,11237.0,114.76,114.8,114.66,114.76,11237.0
2018-01-25 14:50:00,114.75,114.79,114.66,114.78,14997.0,114.75,114.79,114.66,114.78,14997.0
2018-01-25 14:55:00,114.79,114.87,114.73,114.77,15700.0,114.79,114.87,114.73,114.77,15700.0
2018-01-25 15:00:00,114.78,114.8,114.67,114.74,10912.0,114.78,114.8,114.67,114.74,10912.0
2018-01-25 15:05:00,114.76,114.83,114.69,114.71,10954.0,114.76,114.83,114.69,114.71,10954.0
2018-01-25 15:10:00,114.68,114.73,114.62,114.66,9493.0,114.68,114.73,114.62,114.66,9493.0
2018-01-25 15:15:00,114.65,114.79,114.65,114.76,7609.0,114.65,114.79,114.65,114.76,7609.0
2018-01-25 15:20:00,114.76,114.83,114.75,114.83,9528.0,114.76,114.83,114.75,114.83,9528.0
2018-01-25 15:25:00,114.84,114.9,114.81,114.82,8623.0,114.84,114.9,114.81,114.82,8623.0
2018-01-25 15:30:00,114.81,114.92,114.73,114.91,57496.0,114.81,114.92,114.73,114.91,57496.0
2018-01-25 15:35:00,114.91,114.94,114.83,114.94,20459.0,114.91,114.94,114.83,114.94,20459.0
2018-01-25 15:40:00,114.94,115.08,114.9,115.07,19865.0,114.94,115.08,114.9,115.07,19865.0
2018-01-25 15:45:00,115.07,115.18,115.07,115.1,17512.0,115.07,115.18,115.07,115.1,17512.0
2018-01-25 15:50:00,115.09,115.52,114.98,115.17,83094.0,115.09,115.52,114.98,115.17,83094.0
2018-01-25 15:55:00,115.17,115.17,115.01,115.1,84818.0,115.17,115.17,115.01,115.1,84818.0
2018-01-26 09:30:00,115.0,115.0,114.21,114.6,55400.0,115.0,115.0,114.21,114.6,55400.0
2018-01-26 09:35:00,114.61,114.67,114.38,114.46,9523.0,114.61,114.67,114.38,114.46,9523.0
2018-01-26 09:40:00,114.55,114.74,114.47,114.74,15333.0,114.55,114.74,114.47,114.74,15333.0
2018-01-26 09:45:00,114.7,114.7,114.43,114.43,5163.0,114.7,114.7,114.43,114.43,5163.0
2018-01-26 09:50:00,114.46,114.67,114.43,114.6,21892.0,114.46,114.67,114.43,114.6,21892.0
2018-01-26 09:55:00,114.56,114.71,114.5,114.57,17375.0,114.56,114.71,114.5,114.57,17375.0
2018-01-26 10:00:00,114.56,114.57,114.49,114.57,17308.0,114.56,114.57,114.49,114.57,17308.0
2018-01-26 10:05:00,114.55,114.65,114.45,114.47,13863.0,114.55,114.65,114.45,114.47,13863.0
2018-01-26 10:10:00,114.44,114.44,114.28,114.28,19893.0,114.44,114.44,114.28,114.28,19893.0
2018-01-26 10:15:00,114.26,114.4,114.17,114.4,8469.0,114.26,114.4,114.17,114.4,8469.0
2018-01-26 10:20:00,114.38,114.38,114.14,114.27,11588.0,114.38,114.38,114.14,114.27,11588.0
2018-01-26 10:25:00,114.28,114.32,114.23,114.23,20200.0,114.28,114.32,114.23,114.23,20200.0
2018-01-26 10:30:00,114.23,114.28,114.12,114.21,30476.0,114.23,114.28,114.12,114.21,30476.0
2018-01-26 10:35:00,114.2,114.44,114.14,114.39,18723.0,114.2,114.44,114.14,114.39,18723.0
2018-01-26 10:40:00,114.38,114.44,114.23,114.23,51918.0,114.38,114.44,114.23,114.23,51918.0
2018-01-26 10:45:00,114.19,114.23,113.9,113.9,60598.0,114.19,114.23,113.9,113.9,60598.0
2018-01-26 10:50:00,113.86,114.45,113.83,114.45,22141.0,113.86,114.45,113.83,114.45,22141.0
2018-01-26 10:55:00,114.39,114.39,114.12,114.12,31396.0,114.39,114.39,114.12,114.12,31396.0
2018-01-26 11:00:00,114.02,114.15,114.02,114.06,7200.0,114.02,114.15,114.02,114.06,7200.0
2018-01-26 11:05:00,114.07,114.3,114.04,114.25,21537.0,114.07,114.3,114.04,114.25,21537.0
2018-01-26 11:10:00,114.25,114.32,114.15,114.16,14563.0,114.25,114.32,114.15,114.16,14563.0
2018-01-26 11:15:00,114.17,114.35,114.09,114.35,14017.0,114.17,114.35,114.09,114.35,14017.0
2018-01-26 11:20:00,114.35,114.41,114.27,114.33,14623.0,114.35,114.41,114.27,114.33,14623.0
2018-01-26 11:25:00,114.35,114.45,114.27,114.41,9918.0,114.35,114.45,114.27,114.41,9918.0
2018-01-26 11:30:00,114.45,114.68,114.3,114.63,24856.0,114.45,114.68,114.3,114.63,24856.0
2018-01-26 11:35:00,114.66,114.66,114.5,114.51,5116.0,114.66,114.66,114.5,114.51,5116.0
2018-01-26 11:40:00,114.52,114.52,114.35,114.35,1968.0,114.52,114.52,114.35,114.35,1968.0
2018-01-26 11:45:00,114.36,114.46,114.36,114.44,14324.0,114.36,114.46,114.36,114.44,14324.0
2018-01-26 11:50:00,114.45,114.45,114.31,114.31,9456.0,114.45,114.45,114.31,114.31,9456.0
2018-01-26 11:55:00,114.32,114.47,114.29,114.44,6890.0,114.32,114.47,114.29,114.44,6890.0
2018-01-26 12:00:00,114.46,114.46,114.11,114.25,26265.0,114.46,114.46,114.11,114.25,26265.0
2018-01-26 12:05:00,114.23,114.23,114.07,114.12,18611.0,114.23,114.23,114.07,114.12,18611.0
2018-01-26 12:10:00,114.15,114.3,114.12,114.25,14892.0,114.15,114.3,114.12,114.25,14892.0
2018-01-26 12:15:00,114.22,114.4,114.21,114.36,5396.0,114.22,114.4,114.21,114.36,5396.0
2018-01-26 12:20:00,114.36,114.46,114.33,114.45,5654.0,114.36,114.46,114.33,114.45,5654.0
2018-01-26 12:25:00,114.43,114.45,114.39,114.41,5320.0,114.43,114.45,114.39,114.41,5320.0
2018-01-26 12:30:00,114.39,114.4,114.32,114.4,4900.0,114.39,114.4,114.32,114.4,4900.0
2018-01-26 12:35:00,114.42,114.42,114.27,114.31,9236.0,114.42,114.42,114.27,114.31,9236.0
2018-01-26 12:40:00,114.33,114.47,114.28,114.46,5441.0,114.33,114.47,114.28,114.46,5441.0
2018-01-26 12:45:00,114.54,114.56,114.41,114.41,7712.0,114.54,114.56,114.41,114.41,7712.0
2018-01-26 12:50:00,114.46,114.54,114.32,114.5,19722.0,114.46,114.54,114.32,114.5,19722.0
2018-01-26 12:55:00,114.52,114.58,114.5,114.52,7937.0,114.52,114.58,114.5,114.52,7937.0
2018-01-26 13:00:00,114.52,114.52,114.29,114.41,25365.0,114.52,114.52,114.29,114.41,25365.0
2018-01-26 13:05:00,114.42,114.49,114.27,114.43,24030.0,114.42,114.49,114.27,114.43,24030.0
2018-01-26 13:10:00,114.46,114.48,114.38,114.44,7849.0,114.46,114.48,114.38,114.44,7849.0
2018-01-26 13:15:00,114.44,114.49,114.38,114.47,7403.0,114.44,114.49,114.38,114.47,7403.0
2018-01-26 13:20:00,114.48,114.64,114.48,114.55,7503.0,114.48,114.64,114.48,114.55,7503.0
2018-01-26 13:25:00,114.54,114.58,114.45,114.45,3501.0,114.54,114.58,114.45,114.45,3501.0
2018-01-26 13:30:00,114.46,114.49,114.39,114.43,12317.0,114.46,114.49,114.39,114.43,12317.0
2018-01-26 13:35:00,114.46,114.56,114.45,114.51,4507.0,114.46,114.56,114.45,114.51,4507.0
2018-01-26 13:40:00,114.52,114.54,114.49,114.49,6000.0,114.52,114.54,114.49,114.49,6000.0
2018-01-26 13:45:00,114.5,114.61,114.49,114.59,5515.0,114.5,114.61,114.49,114.59,5515.0
2018-01-26 13:50:00,114.57,114.7,114.57,114.7,4832.0,114.57,114.7,114.57,114.7,4832.0
2018-01-26 13:55:00,114.68,114.7,114.6,114.61,5249.0,114.68,114.7,114.6,114.61,5249.0
2018-01-26 14:00:00,114.63,114.63,114.49,114.51,10600.0,114.63,114.63,114.49,114.51,10600.0
2018-01-26 14:05:00,114.53,114.53,114.43,114.49,18039.0,114.53,114.53,114.43,114.49,18039.0
2018-01-26 14:10:00,114.5,114.57,114.46,114.55,13145.0,114.5,114.57,114.46,114.55,13145.0
2018-01-26 14:15:00,114.56,114.56,114.48,114.52,10827.0,114.56,114.56,114.48,114.52,10827.0
2018-01-26 14:20:00,114.54,114.7,114.54,114.67,8400.0,114.54,114.7,114.54,114.67,8400.0
2018-01-26 14:25:00,114.68,114.68,114.56,114.58,9249.0,114.68,114.68,114.56,114.58,9249.0
2018-01-26 14:30:00,114.59,114.61,114.55,114.59,4887.0,114.59,114.61,114.55,114.59,4887.0
2018-01-26 14:35:00,114.58,114.7,114.57,114.6,13608.0,114.58,114.7,114.57,114.6,13608.0
2018-01-26 14:40:00,114.61,114.69,114.6,114.66,9630.0,114.61,114.69,114.6,114.66,9630.0
2018-01-26 14:45:00,114.64,114.75,114.63,114.75,7353.0,114.64,114.75,114.63,114.75,7353.0
2018-01-26 14:50:00,114.77,114.81,114.75,114.8,5680.0,114.77,114.81,114.75,114.8,5680.0
2018-01-26 14:55:00,114.82,114.82,114.72,114.73,7339.0,114.82,114.82,114.72,114.73,7339.0
2018-01-26 15:00:00,114.72,114.72,114.66,114.68,7921.0,114.72,114.72,114.66,114.68,7921.0
2018-01-26 15:05:00,114.67,114.79,114.67,114.72,11115.0,114.67,114.79,114.67,114.72,11115.0
2018-01-26 15:10:00,114.72,114.86,114.72,114.86,7254.0,114.72,114.86,114.72,114.86,7254.0
2018-01-26 15:15:00,114.88,115.0,114.88,115.0,9156.0,114.88,115.0,114.88,115.0,9156.0
2018-01-26 15:20:00,115.0,115.01,114.95,114.97,8138.0,115.0,115.01,114.95,114.97,8138.0
2018-01-26 15:25:00,114.96,114.99,114.9,114.95,8984.0,114.96,114.99,114.9,114.95,8984.0
2018-01-26 15:30:00,114.92,114.94,114.9,114.93,6587.0,114.92,114.94,114.9,114.93,6587.0
2018-01-26 15:35:00,114.93,115.12,114.93,115.11,15018.0,114.93,115.12,114.93,115.11,15018.0
2018-01-26 15:40:00,115.12,115.19,115.09,115.17,19916.0,115.12,115.19,115.09,115.17,19916.0
2018-01-26 15:45:00,115.19,115.27,115.17,115.26,26081.0,115.19,115.27,115.17,115.26,26081.0
2018-01-26 15:50:00,115.26,115.42,115.26,115.37,44333.0,115.26,115.42,115.26,115.37,44333.0
2018-01-26 15:55:00,115.36,115.43,115.33,115.41,70199.0,115.36,115.43,115.33,115.41,70199.0
2018-01-29 09:30:00,115.03,115.13,114.54,114.81,44003.0,115.03,115.13,114.54,114.81,44003.0
2018-01-29 09:35:00,114.72,114.99,114.62,114.87,24981.0,114.72,114.99,114.62,114.87,24981.0
2018-01-29 09:40:00,114.87,115.08,114.73,114.87,14321.0,114.87,115.08,114.73,114.87,14321.0
2018-01-29 09:45:00,114.93,115.19,114.76,115.19,12094.0,114.93,115.19,114.76,115.19,12094.0
2018-01-29 09:50:00,115.22,115.25,114.95,114.98,13986.0,115.22,115.25,114.95,114.98,13986.0
2018-01-29 09:55:00,114.97,115.06,114.79,115.05,8071.0,114.97,115.06,114.79,115.05,8071.0
2018-01-29 10:00:00,115.05,115.05,114.65,114.76,10089.0,115.05,115.05,114.65,114.76,10089.0
2018-01-29 10:05:00,114.75,114.98,114.68,114.94,7342.0,114.75,114.98,114.68,114.94,7342.0
2018-01-29 10:10:00,114.87,114.93,114.72,114.9,30453.0,114.87,114.93,114.72,114.9,30453.0
2018-01-29 10:15:00,114.85,115.0,114.84,114.93,12246.0,114.85,115.0,114.84,114.93,12246.0
2018-01-29 10:20:00,114.92,115.12,114.89,115.12,10160.0,114.92,115.12,114.89,115.12,10160.0
2018-01-29 10:25:00,115.13,115.17,115.02,115.1,4670.0,115.13,115.17,115.02,115.1,4670.0
2018-01-29 10:30:00,115.15,115.15,114.98,115.03,12696.0,115.15,115.15,114.98,115.03,12696.0
2018-01-29 10:35:00,114.97,115.13,114.96,115.08,23919.0,114.97,115.13,114.96,115.08,23919.0
2018-01-29 10:40:00,115.1,115.16,114.98,115.15,9630.0,115.1,115.16,114.98,115.15,9630.0
2018-01-29 10:45:00,115.12,115.32,115.12,115.2,24878.0,115.12,115.32,115.12,115.2,24878.0
2018-01-29 10:50:00,115.19,115.19,115.1,115.16,3200.0,115.19,115.19,115.1,115.16,3200.0
2018-01-29 10:55:00,115.17,115.43,115.16,115.34,6656.0,115.17,115.43,115.16,115.34,6656.0
2018-01-29 11:00:00,115.31,115.35,115.14,115.23,6047.0,115.31,115.35,115.14,115.23,6047.0
2018-01-29 11:05:00,115.3,115.45,115.2,115.45,6077.0,115.3,115.45,115.2,115.45,6077.0
2018-01-29 11:10:00,115.38,115.46,115.23,115.34,6131.0,115.38,115.46,115.23,115.34,6131.0
2018-01-29 11:15:00,115.36,115.46,115.33,115.41,7070.0,115.36,115.46,115.33,115.41,7070.0
2018-01-29 11:20:00,115.45,115.68,115.41,115.63,10512.0,115.45,115.68,115.41,115.63,10512.0
2018-01-29 11:25:00,115.59,115.59,115.36,115.45,8762.0,115.59,115.59,115.36,115.45,8762.0
2018-01-29 11:30:00,115.44,115.64,115.44,115.64,5305.0,115.44,115.64,115.44,115.64,5305.0
2018-01-29 11:35:00,115.68,115.71,115.59,115.68,3945.0,115.68,115.71,115.59,115.68,3945.0
2018-01-29 11:40:00,115.65,115.7,115.47,115.67,4252.0,115.65,115.7,115.47,115.67,4252.0
2018-01-29 11:45:00,115.69,115.74,115.6,115.7,5274.0,115.69,115.74,115.6,115.7,5274.0
2018-01-29 11:50:00,115.7,116.06,115.68,116.05,15642.0,115.7,116.06,115.68,116.05,15642.0
2018-01-29 11:55:00,116.03,116.06,115.89,115.89,5602.0,116.03,116.06,115.89,115.89,5602.0
2018-01-29 12:00:00,115.87,115.87,115.67,115.68,5904.0,115.87,115.87,115.67,115.68,5904.0
2018-01-29 12:05:00,115.71,115.97,115.67,115.89,13407.0,115.71,115.97,115.67,115.89,13407.0
2018-01-29 12:10:00,115.89,116.0,115.8,115.92,4869.0,115.89,116.0,115.8,115.92,4869.0
2018-01-29 12:15:00,115.95,116.06,115.86,116.05,5523.0,115.95,116.06,115.86,116.05,5523.0
2018-01-29 12:20:00,116.03,116.04,115.9,115.96,3990.0,116.03,116.04,115.9,115.96,3990.0
2018-01-29 12:25:00,115.98,115.98,115.78,115.91,4900.0,115.98,115.98,115.78,115.91,4900.0
2018-01-29 12:30:00,115.95,116.01,115.86,115.9,3447.0,115.95,116.01,115.86,115.9,3447.0
2018-01-29 12:35:00,115.88,115.95,115.8,115.8,10081.0,115.88,115.95,115.8,115.8,10081.0
2018-01-29 12:40:00,115.78,115.81,115.72,115.76,17488.0,115.78,115.81,115.72,115.76,17488.0
2018-01-29 12:45:00,115.79,115.91,115.77,115.91,23606.0,115.79,115.91,115.77,115.91,23606.0
2018-01-29 12:50:00,115.91,116.05,115.9,116.03,7388.0,115.91,116.05,115.9,116.03,7388.0
2018-01-29 12:55:00,116.03,116.19,116.01,116.1,4150.0,116.03,116.19,116.01,116.1,4150.0
2018-01-29 13:00:00,116.08,116.1,116.01,116.05,22316.0,116.08,116.1,116.01,116.05,22316.0
2018-01-29 13:05:00,116.04,116.21,116.03,116.11,16930.0,116.04,116.21,116.03,116.11,16930.0
2018-01-29 13:10:00,116.13,116.15,116.03,116.08,16642.0,116.13,116.15,116.03,116.08,16642.0
2018-01-29 13:15:00,116.08,116.09,116.01,116.03,10637.0,116.08,116.09,116.01,116.03,10637.0
2018-01-29 13:20:00,116.03,116.06,116.0,116.05,13811.0,116.03,116.06,116.0,116.05,13811.0
2018-01-29 13:25:00,116.05,116.09,116.03,116.08,10126.0,116.05,116.09,116.03,116.08,10126.0
2018-01-29 13:30:00,116.04,116.07,115.96,116.0,18038.0,116.04,116.07,115.96,116.0,18038.0
2018-01-29 13:35:00,116.01,116.1,115.99,116.04,34564.0,116.01,116.1,115.99,116.04,34564.0
2018-01-29 13:40:00,116.04,116.11,115.9,115.9,10587.0,116.04,116.11,115.9,115.9,10587.0
2018-01-29 13:45:00,115.91,115.92,115.84,115.84,4570.0,115.91,115.92,115.84,115.84,4570.0
2018-01-29 13:50:00,115.91,116.0,115.85,115.91,7367.0,115.91,116.0,115.85,115.91,7367.0
2018-01-29 13:55:00,115.92,116.02,115.9,115.95,31201.0,115.92,116.02,115.9,115.95,31201.0
2018-01-29 14:00:00,115.98,116.08,115.9,115.97,6153.0,115.98,116.08,115.9,115.97,6153.0
2018-01-29 14:05:00,115.94,116.04,115.91,116.0,5174.0,115.94,116.04,115.91,116.0,5174.0
2018-01-29 14:10:00,116.0,116.05,115.91,116.05,4706.0,116.0,116.05,115.91,116.05,4706.0
2018-01-29 14:15:00,116.04,116.13,116.04,116.11,8896.0,116.04,116.13,116.04,116.11,8896.0
2018-01-29 14:20:00,116.09,116.19,116.09,116.14,7979.0,116.09,116.19,116.09,116.14,7979.0
2018-01-29 14:25:00,116.15,116.15,116.02,116.12,4248.0,116.15,116.15,116.02,116.12,4248.0
2018-01-29 14:30:00,116.12,116.16,116.04,116.04,7448.0,116.12,116.16,116.04,116.04,7448.0
2018-01-29 14:35:00,116.07,116.09,115.94,115.94,20073.0,116.07,116.09,115.94,115.94,20073.0
2018-01-29 14:40:00,115.93,116.09,115.92,116.02,7909.0,115.93,116.09,115.92,116.02,7909.0
2018-01-29 14:45:00,116.01,116.14,115.98,116.09,9213.0,116.01,116.14,115.98,116.09,9213.0
2018-01-29 14:50:00,116.05,116.13,116.04,116.07,10009.0,116.05,116.13,116.04,116.07,10009.0
2018-01-29 14:55:00,116.11,116.19,116.11,116.13,6280.0,116.11,116.19,116.11,116.13,6280.0
2018-01-29 15:00:00,116.16,116.19,116.12,116.17,7436.0,116.16,116.19,116.12,116.17,7436.0
2018-01-29 15:05:00,116.17,116.28,116.14,116.28,11058.0,116.17,116.28,116.14,116.28,11058.0
2018-01-29 15:10:00,116.29,116.4,116.27,116.3,10724.0,116.29,116.4,116.27,116.3,10724.0
2018-01-29 15:15:00,116.29,116.39,116.29,116.33,9312.0,116.29,116.39,116.29,116.33,9312.0
2018-01-29 15:20:00,116.29,116.31,116.2,116.2,15000.0,116.29,116.31,116.2,116.2,15000.0
2018-01-29 15:25:00,116.21,116.27,116.14,116.19,15383.0,116.21,116.27,116.14,116.19,15383.0
2018-01-29 15:30:00,116.2,116.39,116.2,116.34,21293.0,116.2,116.39,116.2,116.34,21293.0
2018-01-29 15:35:00,116.38,116.49,116.38,116.45,28338.0,116.38,116.49,116.38,116.45,28338.0
2018-01-29 15:40:00,116.46,116.57,116.34,116.5,61342.0,116.46,116.57,116.34,116.5,61342.0
2018-01-29 15:45:00,116.48,116.5,116.25,116.31,47292.0,116.48,116.5,116.25,116.31,47292.0
2018-01-29 15:50:00,116.27,116.46,116.27,116.45,50882.0,116.27,116.46,116.27,116.45,50882.0
2018-01-29 15:55:00,116.46,116.58,116.35,116.36,139412.0,116.46,116.58,116.35,116.36,139412.0
2018-01-30 09:30:00,115.99,116.46,114.82,115.38,82713.0,115.99,116.46,114.82,115.38,82713.0
2018-01-30 09:35:00,115.38,115.77,115.19,115.7,45407.0,115.38,115.77,115.19,115.7,45407.0
2018-01-30 09:40:00,115.73,115.73,115.28,115.5,26228.0,115.73,115.73,115.28,115.5,26228.0
2018-01-30 09:45:00,115.49,115.5,115.12,115.32,13365.0,115.49,115.5,115.12,115.32,13365.0
2018-01-30 09:50:00,115.19,115.33,114.86,115.03,68120.0,115.19,115.33,114.86,115.03,68120.0
2018-01-30 09:55:00,114.98,115.19,114.9,115.05,30477.0,114.98,115.19,114.9,115.05,30477.0
2018-01-30 10:00:00,115.04,115.31,115.0,115.31,14093.0,115.04,115.31,115.0,115.31,14093.0
2018-01-30 10:05:00,115.36,115.36,114.96,115.13,27536.0,115.36,115.36,114.96,115.13,27536.0
2018-01-30 10:10:00,115.16,115.34,115.01,115.14,22619.0,115.16,115.34,115.01,115.14,22619.0
2018-01-30 10:15:00,115.04,115.11,114.98,115.03,28012.0,115.04,115.11,114.98,115.03,28012.0
2018-01-30 10:20:00,115.0,115.43,114.99,115.42,11671.0,115.0,115.43,114.99,115.42,11671.0
2018-01-30 10:25:00,115.43,115.64,115.41,115.61,14998.0,115.43,115.64,115.41,115.61,14998.0
2018-01-30 10:30:00,115.56,115.77,115.53,115.75,23585.0,115.56,115.77,115.53,115.75,23585.0
2018-01-30 10:35:00,115.76,115.94,115.65,115.68,89424.0,115.76,115.94,115.65,115.68,89424.0
2018-01-30 10:40:00,115.68,115.68,115.3,115.51,10546.0,115.68,115.68,115.3,115.51,10546.0
2018-01-30 10:45:00,115.52,115.55,115.2,115.36,10131.0,115.52,115.55,115.2,115.36,10131.0
2018-01-30 10:50:00,115.38,115.65,115.28,115.64,9277.0,115.38,115.65,115.28,115.64,9277.0
2018-01-30 10:55:00,115.63,115.73,115.43,115.43,12204.0,115.63,115.73,115.43,115.43,12204.0
2018-01-30 11:00:00,115.42,115.62,115.09,115.09,13142.0,115.42,115.62,115.09,115.09,13142.0
2018-01-30 11:05:00,115.11,115.27,114.99,115.13,12168.0,115.11,115.27,114.99,115.13,12168.0
2018-01-30 11:10:00,115.22,115.38,115.1,115.27,11731.0,115.22,115.38,115.1,115.27,11731.0
2018-01-30 11:15:00,115.31,115.62,115.31,115.62,9683.0,115.31,115.62,115.31,115.62,9683.0
2018-01-30 11:20:00,115.59,115.68,115.39,115.53,11094.0,115.59,115.68,115.39,115.53,11094.0
2018-01-30 11:25:00,115.53,115.65,115.41,115.57,10450.0,115.53,115.65,115.41,115.57,10450.0
2018-01-30 11:30:00,115.5,115.6,115.4,115.59,8572.0,115.5,115.6,115.4,115.59,8572.0
2018-01-30 11:35:00,115.55,115.75,115.54,115.63,16474.0,115.55,115.75,115.54,115.63,16474.0
2018-01-30 11:40:00,115.58,115.8,115.56,115.76,10316.0,115.58,115.8,115.56,115.76,10316.0
2018-01-30 11:45:00,115.8,115.85,115.6,115.61,4049.0,115.8,115.85,115.6,115.61,4049.0
2018-01-30 11:50:00,115.54,115.77,115.54,115.72,10114.0,115.54,115.77,115.54,115.72,10114.0
2018-01-30 11:55:00,115.67,115.72,115.48,115.48,7504.0,115.67,115.72,115.48,115.48,7504.0
2018-01-30 12:00:00,115.5,115.54,115.38,115.39,3700.0,115.5,115.54,115.38,115.39,3700.0
2018-01-30 12:05:00,115.34,115.41,115.22,115.41,4600.0,115.34,115.41,115.22,115.41,4600.0
2018-01-30 12:10:00,115.42,115.43,115.33,115.38,4600.0,115.42,115.43,115.33,115.38,4600.0
2018-01-30 12:15:00,115.33,115.5,115.33,115.41,4658.0,115.33,115.5,115.33,115.41,4658.0
2018-01-30 12:20:00,115.38,115.52,115.32,115.33,5627.0,115.38,115.52,115.32,115.33,5627.0
2018-01-30 12:25:00,115.34,115.34,115.16,115.16,5018.0,115.34,115.34,115.16,115.16,5018.0
2018-01-30 12:30:00,115.16,115.27,115.15,115.19,5071.0,115.16,115.27,115.15,115.19,5071.0
2018-01-30 12:35:00,115.17,115.39,115.1,115.11,7419.0,115.17,115.39,115.1,115.11,7419.0
2018-01-30 12:40:00,115.12,115.29,115.11,115.14,7674.0,115.12,115.29,115.11,115.14,7674.0
2018-01-30 12:45:00,115.17,115.22,115.1,115.11,8546.0,115.17,115.22,115.1,115.11,8546.0
2018-01-30 12:50:00,115.16,115.26,115.13,115.21,4761.0,115.16,115.26,115.13,115.21,4761.0
2018-01-30 12:55:00,115.25,115.36,115.22,115.36,4199.0,115.25,115.36,115.22,115.36,4199.0
2018-01-30 13:00:00,115.3,115.36,115.26,115.31,3135.0,115.3,115.36,115.26,115.31,3135.0
2018-01-30 13:05:00,115.28,115.28,115.14,115.17,5831.0,115.28,115.28,115.14,115.17,5831.0
2018-01-30 13:10:00,115.26,115.28,115.14,115.23,6800.0,115.26,115.28,115.14,115.23,6800.0
2018-01-30 13:15:00,115.16,115.19,115.05,115.16,4100.0,115.16,115.19,115.05,115.16,4100.0
2018-01-30 13:20:00,115.14,115.14,115.01,115.08,3632.0,115.14,115.14,115.01,115.08,3632.0
2018-01-30 13:25:00,115.11,115.17,115.07,115.11,6362.0,115.11,115.17,115.07,115.11,6362.0
2018-01-30 13:30:00,115.14,115.22,115.07,115.22,10254.0,115.14,115.22,115.07,115.22,10254.0
2018-01-30 13:35:00,115.2,115.4,115.17,115.4,6746.0,115.2,115.4,115.17,115.4,6746.0
2018-01-30 13:40:00,115.35,115.41,115.19,115.22,11793.0,115.35,115.41,115.19,115.22,11793.0
2018-01-30 13:45:00,115.21,115.31,115.2,115.27,9372.0,115.21,115.31,115.2,115.27,9372.0
2018-01-30 13:50:00,115.24,115.26,115.11,115.13,14334.0,115.24,115.26,115.11,115.13,14334.0
2018-01-30 13:55:00,115.14,115.28,115.11,115.22,82334.0,115.14,115.28,115.11,115.22,82334.0
2018-01-30 14:00:00,115.23,115.23,115.07,115.2,102137.0,115.23,115.23,115.07,115.2,102137.0
2018-01-30 14:05:00,115.21,115.3,115.16,115.16,13066.0,115.21,115.3,115.16,115.16,13066.0
2018-01-30 14:10:00,115.15,115.36,115.13,115.28,27374.0,115.15,115.36,115.13,115.28,27374.0
2018-01-30 14:15:00,115.23,115.23,115.12,115.13,4094.0,115.23,115.23,115.12,115.13,4094.0
2018-01-30 14:20:00,115.13,115.13,114.87,114.87,5884.0,115.13,115.13,114.87,114.87,5884.0
2018-01-30 14:25:00,114.91,114.99,114.87,114.91,4223.0,114.91,114.99,114.87,114.91,4223.0
2018-01-30 14:30:00,114.91,114.94,114.7,114.7,5781.0,114.91,114.94,114.7,114.7,5781.0
2018-01-30 14:35:00,114.71,114.76,114.64,114.76,4695.0,114.71,114.76,114.64,114.76,4695.0
2018-01-30 14:40:00,114.73,114.8,114.64,114.77,4142.0,114.73,114.8,114.64,114.77,4142.0
2018-01-30 14:45:00,114.74,114.79,114.68,114.71,3479.0,114.74,114.79,114.68,114.71,3479.0
2018-01-30 14:50:00,114.73,114.74,114.64,114.66,20508.0,114.73,114.74,114.64,114.66,20508.0
2018-01-30 14:55:00,114.67,114.7,114.46,114.47,7204.0,114.67,114.7,114.46,114.47,7204.0
2018-01-30 15:00:00,114.43,114.53,114.34,114.53,10899.0,114.43,114.53,114.34,114.53,10899.0
2018-01-30 15:05:00,114.52,114.66,114.51,114.64,9999.0,114.52,114.66,114.51,114.64,9999.0
2018-01-30 15:10:00,114.64,114.83,114.63,114.79,10402.0,114.64,114.83,114.63,114.79,10402.0
2018-01-30 15:15:00,114.81,114.92,114.79,114.9,5152.0,114.81,114.92,114.79,114.9,5152.0
2018-01-30 15:20:00,114.9,114.92,114.77,114.79,6391.0,114.9,114.92,114.77,114.79,6391.0
2018-01-30 15:25:00,114.75,114.87,114.71,114.84,10631.0,114.75,114.87,114.71,114.84,10631.0
2018-01-30 15:30:00,114.86,114.93,114.78,114.79,23094.0,114.86,114.93,114.78,114.79,23094.0
2018-01-30 15:35:00,114.8,114.87,114.78,114.79,17116.0,114.8,114.87,114.78,114.79,17116.0
2018-01-30 15:40:00,114.81,114.83,114.74,114.74,30588.0,114.81,114.83,114.74,114.74,30588.0
2018-01-30 15:45:00,114.76,114.9,114.75,114.89,41382.0,114.76,114.9,114.75,114.89,41382.0
2018-01-30 15:50:00,114.87,114.87,114.65,114.77,61288.0,114.87,114.87,114.65,114.77,61288.0
2018-01-30 15:55:00,114.8,114.83,114.54,114.65,115824.0,114.8,114.83,114.54,114.65,115824.0
2018-01-31 09:30:00,114.77,115.82,114.77,115.82,33971.0,114.77,115.82,114.77,115.82,33971.0
2018-01-31 09:35:00,115.65,115.96,115.44,115.59,22313.0,115.65,115.96,115.44,115.59,22313.0
2018-01-31 09:40:00,115.55,115.71,115.38,115.7,6968.0,115.55,115.71,115.38,115.7,6968.0
2018-01-31 09:45:00,115.61,115.63,115.43,115.44,4020.0,115.61,115.63,115.43,115.44,4020.0
2018-01-31 09:50:00,115.48,115.61,115.41,115.61,12307.0,115.48,115.61,115.41,115.61,12307.0
2018-01-31 09:55:00,115.66,115.9,115.65,115.7,13447.0,115.66,115.9,115.65,115.7,13447.0
2018-01-31 10:00:00,115.76,116.07,115.75,116.01,32792.0,115.76,116.07,115.75,116.01,32792.0
2018-01-31 10:05:00,115.99,116.28,115.89,116.12,12743.0,115.99,116.28,115.89,116.12,12743.0
2018-01-31 10:10:00,116.11,116.65,116.1,116.53,16069.0,116.11,116.65,116.1,116.53,16069.0
2018-01-31 10:15:00,116.56,116.56,116.13,116.25,5775.0,116.56,116.56,116.13,116.25,5775.0
2018-01-31 10:20:00,116.2,116.38,116.03,116.32,9000.0,116.2,116.38,116.03,116.32,9000.0
2018-01-31 10:25:00,116.35,116.37,115.82,115.86,11513.0,116.35,116.37,115.82,115.86,11513.0
2018-01-31 10:30:00,115.89,115.98,115.74,115.98,9061.0,115.89,115.98,115.74,115.98,9061.0
2018-01-31 10:35:00,115.96,115.96,115.7,115.7,7637.0,115.96,115.96,115.7,115.7,7637.0
2018-01-31 10:40:00,115.7,115.71,115.58,115.66,7582.0,115.7,115.71,115.58,115.66,7582.0
2018-01-31 10:45:00,115.63,115.7,115.5,115.64,6389.0,115.63,115.7,115.5,115.64,6389.0
2018-01-31 10:50:00,115.73,115.79,115.56,115.56,7619.0,115.73,115.79,115.56,115.56,7619.0
2018-01-31 10:55:00,115.51,115.61,115.46,115.56,5851.0,115.51,115.61,115.46,115.56,5851.0
2018-01-31 11:00:00,115.62,115.66,115.51,115.66,8981.0,115.62,115.66,115.51,115.66,8981.0
2018-01-31 11:05:00,115.67,115.69,115.53,115.55,5579.0,115.67,115.69,115.53,115.55,5579.0
2018-01-31 11:10:00,115.53,115.76,115.49,115.75,10150.0,115.53,115.76,115.49,115.75,10150.0
2018-01-31 11:15:00,115.77,115.8,115.69,115.75,8384.0,115.77,115.8,115.69,115.75,8384.0
2018-01-31 11:20:00,115.74,116.02,115.74,116.0,17686.0,115.74,116.02,115.74,116.0,17686.0
2018-01-31 11:25:00,115.95,116.11,115.9,115.93,12276.0,115.95,116.11,115.9,115.93,12276.0
2018-01-31 11:30:00,115.88,116.07,115.88,116.05,11177.0,115.88,116.07,115.88,116.05,11177.0
2018-01-31 11:35:00,116.05,116.05,115.92,116.01,12081.0,116.05,116.05,115.92,116.01,12081.0
2018-01-31 11:40:00,115.98,116.02,115.85,115.91,8483.0,115.98,116.02,115.85,115.91,8483.0
2018-01-31 11:45:00,115.96,116.01,115.83,115.89,7513.0,115.96,116.01,115.83,115.89,7513.0
2018-01-31 11:50:00,115.83,115.89,115.8,115.89,5007.0,115.83,115.89,115.8,115.89,5007.0
2018-01-31 11:55:00,115.82,115.88,115.75,115.82,7100.0,115.82,115.88,115.75,115.82,7100.0
2018-01-31 12:00:00,115.81,115.86,115.66,115.78,7504.0,115.81,115.86,115.66,115.78,7504.0
2018-01-31 12:05:00,115.8,115.82,115.65,115.65,3425.0,115.8,115.82,115.65,115.65,3425.0
2018-01-31 12:10:00,115.6,115.67,115.56,115.62,3405.0,115.6,115.67,115.56,115.62,3405.0
2018-01-31 12:15:00,115.65,115.7,115.6,115.7,6737.0,115.65,115.7,115.6,115.7,6737.0
2018-01-31 12:20:00,115.77,115.78,115.68,115.68,6861.0,115.77,115.78,115.68,115.68,6861.0
2018-01-31 12:25:00,115.66,115.66,115.4,115.4,6516.0,115.66,115.66,115.4,115.4,6516.0
2018-01-31 12:30:00,115.45,115.46,115.26,115.31,16972.0,115.45,115.46,115.26,115.31,16972.0
2018-01-31 12:35:00,115.29,115.4,115.22,115.4,8901.0,115.29,115.4,115.22,115.4,8901.0
2018-01-31 12:40:00,115.41,115.46,115.26,115.26,5354.0,115.41,115.46,115.26,115.26,5354.0
2018-01-31 12:45:00,115.32,115.32,115.16,115.19,7850.0,115.32,115.32,115.16,115.19,7850.0
2018-01-31 12:50:00,115.18,115.29,115.18,115.27,8835.0,115.18,115.29,115.18,115.27,8835.0
2018-01-31 12:55:00,115.28,115.35,115.21,115.35,17180.0,115.28,115.35,115.21,115.35,17180.0
2018-01-31 13:00:00,115.34,115.49,115.33,115.44,17970.0,115.34,115.49,115.33,115.44,17970.0
2018-01-31 13:05:00,115.43,115.53,115.39,115.42,4674.0,115.43,115.53,115.39,115.42,4674.0
2018-01-31 13:10:00,115.39,115.46,115.34,115.4,16623.0,115.39,115.46,115.34,115.4,16623.0
2018-01-31 13:15:00,115.4,115.48,115.34,115.42,3200.0,115.4,115.48,115.34,115.42,3200.0
2018-01-31 13:20:00,115.46,115.55,115.4,115.51,13499.0,115.46,115.55,115.4,115.51,13499.0
2018-01-31 13:25:00,115.51,115.56,115.46,115.54,4049.0,115.51,115.56,115.46,115.54,4049.0
2018-01-31 13:30:00,115.53,115.63,115.5,115.63,7217.0,115.53,115.63,115.5,115.63,7217.0
2018-01-31 13:35:00,115.63,115.63,115.52,115.58,4086.0,115.63,115.63,115.52,115.58,4086.0
2018-01-31 13:40:00,115.62,115.62,115.47,115.47,3220.0,115.62,115.62,115.47,115.47,3220.0
2018-01-31 13:45:00,115.45,115.47,115.36,115.42,10143.0,115.45,115.47,115.36,115.42,10143.0
2018-01-31 13:50:00,115.42,115.42,115.21,115.31,8411.0,115.42,115.42,115.21,115.31,8411.0
2018-01-31 13:55:00,115.36,115.36,115.12,115.15,7499.0,115.36,115.36,115.12,115.15,7499.0
2018-01-31 14:00:00,115.18,115.31,115.08,115.13,46110.0,115.18,115.31,115.08,115.13,46110.0
2018-01-31 14:05:00,115.15,115.41,115.15,115.33,8810.0,115.15,115.41,115.15,115.33,8810.0
2018-01-31 14:10:00,115.38,115.44,115.3,115.38,8188.0,115.38,115.44,115.3,115.38,8188.0
2018-01-31 14:15:00,115.37,115.49,115.34,115.42,5572.0,115.37,115.49,115.34,115.42,5572.0
2018-01-31 14:20:00,115.41,115.44,115.1,115.14,6752.0,115.41,115.44,115.1,115.14,6752.0
2018-01-31 14:25:00,115.17,115.18,115.04,115.09,4838.0,115.17,115.18,115.04,115.09,4838.0
2018-01-31 14:30:00,115.03,115.2,115.01,115.01,8028.0,115.03,115.2,115.01,115.01,8028.0
2018-01-31 14:35:00,115.0,115.0,114.71,114.71,33635.0,115.0,115.0,114.71,114.71,33635.0
2018-01-31 14:40:00,114.78,114.78,114.21,114.24,44096.0,114.78,114.78,114.21,114.24,44096.0
2018-01-31 14:45:00,114.26,114.42,113.88,113.88,17173.0,114.26,114.42,113.88,113.88,17173.0
2018-01-31 14:50:00,113.83,114.16,113.74,114.16,17441.0,113.83,114.16,113.74,114.16,17441.0
2018-01-31 14:55:00,114.16,114.52,114.16,114.46,7521.0,114.16,114.52,114.16,114.46,7521.0
2018-01-31 15:00:00,114.45,114.52,114.29,114.39,10732.0,114.45,114.52,114.29,114.39,10732.0
2018-01-31 15:05:00,114.31,114.31,114.04,114.18,10947.0,114.31,114.31,114.04,114.18,10947.0
2018-01-31 15:10:00,114.23,114.29,114.1,114.12,9867.0,114.23,114.29,114.1,114.12,9867.0
2018-01-31 15:15:00,114.12,114.24,114.0,114.08,20627.0,114.12,114.24,114.0,114.08,20627.0
2018-01-31 15:20:00,114.1,114.17,114.04,114.12,7712.0,114.1,114.17,114.04,114.12,7712.0
2018-01-31 15:25:00,114.13,114.36,114.12,114.33,8276.0,114.13,114.36,114.12,114.33,8276.0
2018-01-31 15:30:00,114.34,114.49,114.29,114.49,19220.0,114.34,114.49,114.29,114.49,19220.0
2018-01-31 15:35:00,114.48,114.72,114.46,114.64,15941.0,114.48,114.72,114.46,114.64,15941.0
2018-01-31 15:40:00,114.66,115.06,114.64,115.03,55396.0,114.66,115.06,114.64,115.03,55396.0
2018-01-31 15:45:00,115.03,115.08,114.91,114.93,41194.0,115.03,115.08,114.91,114.93,41194.0
2018-01-31 15:50:00,114.91,114.91,114.61,114.87,48988.0,114.91,114.91,114.61,114.87,48988.0
2018-01-31 15:55:00,114.87,115.03,114.75,115.01,139455.0,114.87,115.03,114.75,115.01,139455.0
2018-02-01 09:30:00,113.6,113.82,112.11,112.19,128408.0,113.6,113.82,112.11,112.19,128408.0
2018-02-01 09:35:00,112.2,113.34,111.74,113.26,52682.0,112.2,113.34,111.74,113.26,52682.0
2018-02-01 09:40:00,113.26,113.72,113.18,113.61,25478.0,113.26,113.72,113.18,113.61,25478.0
2018-02-01 09:45:00,113.6,113.73,113.3,113.45,16016.0,113.6,113.73,113.3,113.45,16016.0
2018-02-01 09:50:00,113.48,113.7,113.48,113.59,16021.0,113.48,113.7,113.48,113.59,16021.0
2018-02-01 09:55:00,113.69,113.9,113.62,113.63,17283.0,113.69,113.9,113.62,113.63,17283.0
2018-02-01 10:00:00,113.58,113.85,113.5,113.54,12888.0,113.58,113.85,113.5,113.54,12888.0
2018-02-01 10:05:00,113.59,113.77,113.54,113.67,13471.0,113.59,113.77,113.54,113.67,13471.0
2018-02-01 10:10:00,113.68,113.8,113.54,113.66,17676.0,113.68,113.8,113.54,113.66,17676.0
2018-02-01 10:15:00,113.68,114.07,113.64,114.07,9420.0,113.68,114.07,113.64,114.07,9420.0
2018-02-01 10:20:00,114.07,114.34,113.85,114.34,43125.0,114.07,114.34,113.85,114.34,43125.0
2018-02-01 10:25:00,114.36,114.46,114.07,114.16,13228.0,114.36,114.46,114.07,114.16,13228.0
2018-02-01 10:30:00,114.14,114.21,113.9,113.98,16631.0,114.14,114.21,113.9,113.98,16631.0
2018-02-01 10:35:00,113.94,114.19,113.87,113.87,11445.0,113.94,114.19,113.87,113.87,11445.0
2018-02-01 10:40:00,113.89,113.96,113.66,113.73,13206.0,113.89,113.96,113.66,113.73,13206.0
2018-02-01 10:45:00,113.79,113.95,113.79,113.91,17945.0,113.79,113.95,113.79,113.91,17945.0
2018-02-01 10:50:00,113.85,113.99,113.83,113.84,5633.0,113.85,113.99,113.83,113.84,5633.0
2018-02-01 10:55:00,113.84,113.93,113.69,113.75,10522.0,113.84,113.93,113.69,113.75,10522.0
2018-02-01 11:00:00,113.85,114.06,113.8,113.92,13380.0,113.85,114.06,113.8,113.92,13380.0
2018-02-01 11:05:00,113.87,113.92,113.7,113.7,10731.0,113.87,113.92,113.7,113.7,10731.0
2018-02-01 11:10:00,113.75,113.76,113.58,113.66,6708.0,113.75,113.76,113.58,113.66,6708.0
2018-02-01 11:15:00,113.7,113.93,113.69,113.93,8185.0,113.7,113.93,113.69,113.93,8185.0
2018-02-01 11:20:00,113.93,113.98,113.79,113.85,10809.0,113.93,113.98,113.79,113.85,10809.0
2018-02-01 11:25:00,113.79,113.98,113.79,113.89,6226.0,113.79,113.98,113.79,113.89,6226.0
2018-02-01 11:30:00,113.95,114.16,113.95,114.14,9954.0,113.95,114.16,113.95,114.14,9954.0
2018-02-01 11:35:00,114.17,114.29,114.13,114.25,6403.0,114.17,114.29,114.13,114.25,6403.0
2018-02-01 11:40:00,114.26,114.36,114.22,114.36,2833.0,114.26,114.36,114.22,114.36,2833.0
2018-02-01 11:45:00,114.37,114.37,114.19,114.19,7856.0,114.37,114.37,114.19,114.19,7856.0
2018-02-01 11:50:00,114.18,114.28,114.08,114.28,6920.0,114.18,114.28,114.08,114.28,6920.0
2018-02-01 11:55:00,114.28,114.44,114.26,114.44,10588.0,114.28,114.44,114.26,114.44,10588.0
2018-02-01 12:00:00,114.44,114.62,114.36,114.41,7584.0,114.44,114.62,114.36,114.41,7584.0
2018-02-01 12:05:00,114.39,114.41,114.3,114.33,19488.0,114.39,114.41,114.3,114.33,19488.0
2018-02-01 12:10:00,114.32,114.58,114.32,114.42,13792.0,114.32,114.58,114.32,114.42,13792.0
2018-02-01 12:15:00,114.45,114.58,114.37,114.55,5879.0,114.45,114.58,114.37,114.55,5879.0
2018-02-01 12:20:00,114.51,114.55,114.37,114.44,6069.0,114.51,114.55,114.37,114.44,6069.0
2018-02-01 12:25:00,114.44,114.45,114.34,114.37,4999.0,114.44,114.45,114.34,114.37,4999.0
2018-02-01 12:30:00,114.38,114.47,114.38,114.46,6496.0,114.38,114.47,114.38,114.46,6496.0
2018-02-01 12:35:00,114.47,114.51,114.43,114.43,3764.0,114.47,114.51,114.43,114.43,3764.0
2018-02-01 12:40:00,114.47,114.5,114.46,114.49,2260.0,114.47,114.5,114.46,114.49,2260.0
2018-02-01 12:45:00,114.51,114.73,114.48,114.68,11113.0,114.51,114.73,114.48,114.68,11113.0
2018-02-01 12:50:00,114.68,114.72,114.55,114.58,3845.0,114.68,114.72,114.55,114.58,3845.0
2018-02-01 12:55:00,114.51,114.64,114.51,114.64,4100.0,114.51,114.64,114.51,114.64,4100.0
2018-02-01 13:00:00,114.67,114.76,114.63,114.67,6501.0,114.67,114.76,114.63,114.67,6501.0
2018-02-01 13:05:00,114.68,114.81,114.63,114.65,4962.0,114.68,114.81,114.63,114.65,4962.0
2018-02-01 13:10:00,114.69,114.77,114.67,114.67,3389.0,114.69,114.77,114.67,114.67,3389.0
2018-02-01 13:15:00,114.71,114.78,114.71,114.75,4120.0,114.71,114.78,114.71,114.75,4120.0
2018-02-01 13:20:00,114.73,114.78,114.7,114.76,3327.0,114.73,114.78,114.7,114.76,3327.0
2018-02-01 13:25:00,114.76,114.89,114.75,114.82,4473.0,114.76,114.89,114.75,114.82,4473.0
2018-02-01 13:30:00,114.82,114.85,114.79,114.79,2500.0,114.82,114.85,114.79,114.79,2500.0
2018-02-01 13:35:00,114.72,114.73,114.6,114.65,5499.0,114.72,114.73,114.6,114.65,5499.0
2018-02-01 13:40:00,114.61,114.63,114.46,114.55,12743.0,114.61,114.63,114.46,114.55,12743.0
2018-02-01 13:45:00,114.59,114.63,114.51,114.6,4295.0,114.59,114.63,114.51,114.6,4295.0
2018-02-01 13:50:00,114.58,114.61,114.45,114.45,6095.0,114.58,114.61,114.45,114.45,6095.0
2018-02-01 13:55:00,114.46,114.59,114.41,114.48,6695.0,114.46,114.59,114.41,114.48,6695.0
2018-02-01 14:00:00,114.47,114.65,114.47,114.6,7192.0,114.47,114.65,114.47,114.6,7192.0
2018-02-01 14:05:00,114.54,114.64,114.53,114.55,8554.0,114.54,114.64,114.53,114.55,8554.0
2018-02-01 14:10:00,114.52,114.6,114.5,114.5,2350.0,114.52,114.6,114.5,114.5,2350.0
2018-02-01 14:15:00,114.53,114.6,114.46,114.51,8974.0,114.53,114.6,114.46,114.51,8974.0
2018-02-01 14:20:00,114.49,114.5,114.2,114.37,9981.0,114.49,114.5,114.2,114.37,9981.0
2018-02-01 14:25:00,114.34,114.55,114.34,114.51,13520.0,114.34,114.55,114.34,114.51,13520.0
2018-02-01 14:30:00,114.48,114.48,114.27,114.38,12605.0,114.48,114.48,114.27,114.38,12605.0
2018-02-01 14:35:00,114.38,114.51,114.37,114.5,5244.0,114.38,114.51,114.37,114.5,5244.0
2018-02-01 14:40:00,114.46,114.57,114.46,114.54,5890.0,114.46,114.57,114.46,114.54,5890.0
2018-02-01 14:45:00,114.54,114.68,114.5,114.68,10832.0,114.54,114.68,114.5,114.68,10832.0
2018-02-01 14:50:00,114.66,114.78,114.64,114.68,4647.0,114.66,114.78,114.64,114.68,4647.0
2018-02-01 14:55:00,114.7,114.78,114.69,114.7,16246.0,114.7,114.78,114.69,114.7,16246.0
2018-02-01 15:00:00,114.69,114.69,114.58,114.59,6858.0,114.69,114.69,114.58,114.59,6858.0
2018-02-01 15:05:00,114.5,114.55,114.27,114.48,20782.0,114.5,114.55,114.27,114.48,20782.0
2018-02-01 15:10:00,114.51,114.52,114.35,114.36,6346.0,114.51,114.52,114.35,114.36,6346.0
2018-02-01 15:15:00,114.36,114.37,114.1,114.14,9059.0,114.36,114.37,114.1,114.14,9059.0
2018-02-01 15:20:00,114.1,114.16,114.06,114.16,10755.0,114.1,114.16,114.06,114.16,10755.0
2018-02-01 15:25:00,114.17,114.2,113.95,113.96,12394.0,114.17,114.2,113.95,113.96,12394.0
2018-02-01 15:30:00,113.95,114.0,113.74,113.86,18841.0,113.95,114.0,113.74,113.86,18841.0
2018-02-01 15:35:00,113.88,113.96,113.82,113.96,17796.0,113.88,113.96,113.82,113.96,17796.0
2018-02-01 15:40:00,113.96,113.96,113.73,113.81,20774.0,113.96,113.96,113.73,113.81,20774.0
2018-02-01 15:45:00,113.85,114.12,113.82,114.05,21207.0,113.85,114.12,113.82,114.05,21207.0
2018-02-01 15:50:00,114.06,114.1,113.86,113.89,32543.0,114.06,114.1,113.86,113.89,32543.0
2018-02-01 15:55:00,113.88,113.9,113.77,113.87,74034.0,113.88,113.9,113.77,113.87,74034.0
2018-02-02 09:30:00,112.53,112.89,111.17,111.19,64402.0,112.53,112.89,111.17,111.19,64402.0
2018-02-02 09:35:00,111.34,112.01,111.34,111.91,16975.0,111.34,112.01,111.34,111.91,16975.0
2018-02-02 09:40:00,111.99,112.55,111.97,112.55,22046.0,111.99,112.55,111.97,112.55,22046.0
2018-02-02 09:45:00,112.55,112.56,112.23,112.4,16840.0,112.55,112.56,112.23,112.4,16840.0
2018-02-02 09:50:00,112.44,112.52,111.81,111.81,19829.0,112.44,112.52,111.81,111.81,19829.0
2018-02-02 09:55:00,111.88,111.99,111.75,111.84,19887.0,111.88,111.99,111.75,111.84,19887.0
2018-02-02 10:00:00,111.81,112.01,111.36,111.41,30953.0,111.81,112.01,111.36,111.41,30953.0
2018-02-02 10:05:00,111.43,111.84,111.36,111.75,19929.0,111.43,111.84,111.36,111.75,19929.0
2018-02-02 10:10:00,111.77,112.02,111.68,111.72,17703.0,111.77,112.02,111.68,111.72,17703.0
2018-02-02 10:15:00,111.71,111.92,111.43,111.57,14460.0,111.71,111.92,111.43,111.57,14460.0
2018-02-02 10:20:00,111.47,111.62,111.4,111.51,22323.0,111.47,111.62,111.4,111.51,22323.0
2018-02-02 10:25:00,111.56,112.15,111.5,111.89,19386.0,111.56,112.15,111.5,111.89,19386.0
2018-02-02 10:30:00,111.83,111.91,111.58,111.69,13984.0,111.83,111.91,111.58,111.69,13984.0
2018-02-02 10:35:00,111.7,111.81,111.41,111.48,22853.0,111.7,111.81,111.41,111.48,22853.0
2018-02-02 10:40:00,111.49,111.54,111.35,111.4,14620.0,111.49,111.54,111.35,111.4,14620.0
2018-02-02 10:45:00,111.32,111.32,110.66,110.96,42165.0,111.32,111.32,110.66,110.96,42165.0
2018-02-02 10:50:00,110.92,111.3,110.88,110.98,14959.0,110.92,111.3,110.88,110.98,14959.0
2018-02-02 10:55:00,110.96,111.06,110.82,110.9,9208.0,110.96,111.06,110.82,110.9,9208.0
2018-02-02 11:00:00,110.93,110.98,110.68,110.71,19855.0,110.93,110.98,110.68,110.71,19855.0
2018-02-02 11:05:00,110.67,111.09,110.67,111.09,13363.0,110.67,111.09,110.67,111.09,13363.0
2018-02-02 11:10:00,111.1,111.19,111.03,111.04,7000.0,111.1,111.19,111.03,111.04,7000.0
2018-02-02 11:15:00,111.06,111.06,110.65,110.77,23886.0,111.06,111.06,110.65,110.77,23886.0
2018-02-02 11:20:00,110.68,111.1,110.64,111.03,23525.0,110.68,111.1,110.64,111.03,23525.0
2018-02-02 11:25:00,111.03,111.27,110.96,111.19,19888.0,111.03,111.27,110.96,111.19,19888.0
2018-02-02 11:30:00,111.19,111.21,110.98,110.98,10945.0,111.19,111.21,110.98,110.98,10945.0
2018-02-02 11:35:00,111.03,111.11,110.88,111.02,13469.0,111.03,111.11,110.88,111.02,13469.0
2018-02-02 11:40:00,111.14,111.19,110.93,110.95,8737.0,111.14,111.19,110.93,110.95,8737.0
2018-02-02 11:45:00,110.9,111.16,110.85,111.08,9076.0,110.9,111.16,110.85,111.08,9076.0
2018-02-02 11:50:00,111.07,111.23,110.98,111.14,11889.0,111.07,111.23,110.98,111.14,11889.0
2018-02-02 11:55:00,111.1,111.13,110.82,110.86,7913.0,111.1,111.13,110.82,110.86,7913.0
2018-02-02 12:00:00,110.82,110.98,110.71,110.9,12718.0,110.82,110.98,110.71,110.9,12718.0
2018-02-02 12:05:00,110.92,110.97,110.81,110.93,18179.0,110.92,110.97,110.81,110.93,18179.0
2018-02-02 12:10:00,110.91,111.15,110.87,110.97,16118.0,110.91,111.15,110.87,110.97,16118.0
2018-02-02 12:15:00,111.0,111.05,110.84,110.93,10950.0,111.0,111.05,110.84,110.93,10950.0
2018-02-02 12:20:00,110.91,110.91,110.69,110.81,5502.0,110.91,110.91,110.69,110.81,5502.0
2018-02-02 12:25:00,110.84,110.87,110.48,110.63,13297.0,110.84,110.87,110.48,110.63,13297.0
2018-02-02 12:30:00,110.57,110.64,110.5,110.51,9465.0,110.57,110.64,110.5,110.51,9465.0
2018-02-02 12:35:00,110.5,110.58,110.39,110.46,18716.0,110.5,110.58,110.39,110.46,18716.0
2018-02-02 12:40:00,110.46,110.81,110.46,110.81,9317.0,110.46,110.81,110.46,110.81,9317.0
2018-02-02 12:45:00,110.78,110.86,110.68,110.75,19293.0,110.78,110.86,110.68,110.75,19293.0
2018-02-02 12:50:00,110.78,110.78,110.6,110.7,9246.0,110.78,110.78,110.6,110.7,9246.0
2018-02-02 12:55:00,110.7,110.75,110.59,110.68,28267.0,110.7,110.75,110.59,110.68,28267.0
2018-02-02 13:00:00,110.7,110.72,110.62,110.7,10610.0,110.7,110.72,110.62,110.7,10610.0
2018-02-02 13:05:00,110.73,110.85,110.7,110.71,11785.0,110.73,110.85,110.7,110.71,11785.0
2018-02-02 13:10:00,110.7,110.82,110.54,110.75,11353.0,110.7,110.82,110.54,110.75,11353.0
2018-02-02 13:15:00,110.75,110.8,110.59,110.62,13378.0,110.75,110.8,110.59,110.62,13378.0
2018-02-02 13:20:00,110.59,110.61,110.28,110.33,6860.0,110.59,110.61,110.28,110.33,6860.0
2018-02-02 13:25:00,110.36,110.5,110.29,110.47,9025.0,110.36,110.5,110.29,110.47,9025.0
2018-02-02 13:30:00,110.5,110.59,110.39,110.39,19343.0,110.5,110.59,110.39,110.39,19343.0
2018-02-02 13:35:00,110.4,110.44,110.33,110.4,22546.0,110.4,110.44,110.33,110.4,22546.0
2018-02-02 13:40:00,110.41,110.42,110.05,110.05,13543.0,110.41,110.42,110.05,110.05,13543.0
2018-02-02 13:45:00,110.05,110.13,109.87,109.88,17463.0,110.05,110.13,109.87,109.88,17463.0
2018-02-02 13:50:00,109.92,110.06,109.91,110.06,14924.0,109.92,110.06,109.91,110.06,14924.0
2018-02-02 13:55:00,109.99,110.14,109.92,110.08,12654.0,109.99,110.14,109.92,110.08,12654.0
2018-02-02 14:00:00,110.06,110.1,109.87,109.96,17118.0,110.06,110.1,109.87,109.96,17118.0
2018-02-02 14:05:00,109.94,110.01,109.81,109.94,13179.0,109.94,110.01,109.81,109.94,13179.0
2018-02-02 14:10:00,109.94,109.95,109.76,109.94,12967.0,109.94,109.95,109.76,109.94,12967.0
2018-02-02 14:15:00,109.94,109.95,109.7,109.84,15533.0,109.94,109.95,109.7,109.84,15533.0
2018-02-02 14:20:00,109.87,109.92,109.77,109.82,10838.0,109.87,109.92,109.77,109.82,10838.0
2018-02-02 14:25:00,109.83,109.87,109.44,109.52,15119.0,109.83,109.87,109.44,109.52,15119.0
2018-02-02 14:30:00,109.58,109.79,109.49,109.71,10040.0,109.58,109.79,109.49,109.71,10040.0
2018-02-02 14:35:00,109.65,109.78,109.64,109.66,22542.0,109.65,109.78,109.64,109.66,22542.0
2018-02-02 14:40:00,109.68,109.99,109.68,109.92,20677.0,109.68,109.99,109.68,109.92,20677.0
2018-02-02 14:45:00,109.9,109.92,109.53,109.53,10896.0,109.9,109.92,109.53,109.53,10896.0
2018-02-02 14:50:00,109.56,109.63,109.45,109.58,10162.0,109.56,109.63,109.45,109.58,10162.0
2018-02-02 14:55:00,109.56,109.57,109.2,109.25,17121.0,109.56,109.57,109.2,109.25,17121.0
2018-02-02 15:00:00,109.28,109.45,109.18,109.2,9789.0,109.28,109.45,109.18,109.2,9789.0
2018-02-02 15:05:00,109.17,109.22,109.09,109.09,10511.0,109.17,109.22,109.09,109.09,10511.0
2018-02-02 15:10:00,109.11,109.65,109.09,109.44,16365.0,109.11,109.65,109.09,109.44,16365.0
2018-02-02 15:15:00,109.43,109.85,109.39,109.53,22294.0,109.43,109.85,109.39,109.53,22294.0
2018-02-02 15:20:00,109.58,109.83,109.58,109.72,25161.0,109.58,109.83,109.58,109.72,25161.0
2018-02-02 15:25:00,109.75,109.86,109.62,109.62,33135.0,109.75,109.86,109.62,109.62,33135.0
2018-02-02 15:30:00,109.6,109.68,109.43,109.44,24599.0,109.6,109.68,109.43,109.44,24599.0
2018-02-02 15:35:00,109.41,109.46,109.25,109.38,47231.0,109.41,109.46,109.25,109.38,47231.0
2018-02-02 15:40:00,109.37,109.37,108.93,109.18,60057.0,109.37,109.37,108.93,109.18,60057.0
2018-02-02 15:45:00,109.18,109.18,109.01,109.03,45305.0,109.18,109.18,109.01,109.03,45305.0
2018-02-02 15:50:00,109.04,109.08,108.82,108.86,63955.0,109.04,109.08,108.82,108.86,63955.0
2018-02-02 15:55:00,108.85,108.88,108.67,108.83,107535.0,108.85,108.88,108.67,108.83,107535.0
2018-02-05 09:30:00,108.4,108.46,107.91,108.42,89722.0,108.4,108.46,107.91,108.42,89722.0
2018-02-05 09:35:00,108.48,108.69,108.36,108.63,26606.0,108.48,108.69,108.36,108.63,26606.0
2018-02-05 09:40:00,108.63,109.09,108.57,108.82,24215.0,108.63,109.09,108.57,108.82,24215.0
2018-02-05 09:45:00,108.79,108.92,108.39,108.49,15891.0,108.79,108.92,108.39,108.49,15891.0
2018-02-05 09:50:00,108.57,108.64,108.36,108.49,19190.0,108.57,108.64,108.36,108.49,19190.0
2018-02-05 09:55:00,108.63,108.78,108.57,108.69,17024.0,108.63,108.78,108.57,108.69,17024.0
2018-02-05 10:00:00,108.67,108.76,108.37,108.37,13836.0,108.67,108.76,108.37,108.37,13836.0
2018-02-05 10:05:00,108.42,109.08,108.41,109.08,11179.0,108.42,109.08,108.41,109.08,11179.0
2018-02-05 10:10:00,109.04,109.66,108.98,109.61,32353.0,109.04,109.66,108.98,109.61,32353.0
2018-02-05 10:15:00,109.61,110.08,109.56,109.95,33495.0,109.61,110.08,109.56,109.95,33495.0
2018-02-05 10:20:00,109.92,110.0,109.7,109.8,19601.0,109.92,110.0,109.7,109.8,19601.0
2018-02-05 10:25:00,109.8,110.19,109.8,110.17,25247.0,109.8,110.19,109.8,110.17,25247.0
2018-02-05 10:30:00,110.17,110.26,109.86,109.93,15425.0,110.17,110.26,109.86,109.93,15425.0
2018-02-05 10:35:00,109.91,110.0,109.77,109.77,10699.0,109.91,110.0,109.77,109.77,10699.0
2018-02-05 10:40:00,109.75,109.86,109.66,109.73,6552.0,109.75,109.86,109.66,109.73,6552.0
2018-02-05 10:45:00,109.74,110.05,109.74,110.0,12320.0,109.74,110.05,109.74,110.0,12320.0
2018-02-05 10:50:00,110.0,110.1,109.83,110.0,9297.0,110.0,110.1,109.83,110.0,9297.0
2018-02-05 10:55:00,110.0,110.44,110.0,110.33,14736.0,110.0,110.44,110.0,110.33,14736.0
2018-02-05 11:00:00,110.35,110.38,109.75,109.91,10675.0,110.35,110.38,109.75,109.91,10675.0
2018-02-05 11:05:00,109.93,110.04,109.81,109.9,8988.0,109.93,110.04,109.81,109.9,8988.0
2018-02-05 11:10:00,109.91,110.03,109.8,109.92,8096.0,109.91,110.03,109.8,109.92,8096.0
2018-02-05 11:15:00,109.96,110.0,109.89,109.91,5506.0,109.96,110.0,109.89,109.91,5506.0
2018-02-05 11:20:00,109.81,109.83,109.61,109.67,6100.0,109.81,109.83,109.61,109.67,6100.0
2018-02-05 11:25:00,109.77,109.88,109.73,109.73,4964.0,109.77,109.88,109.73,109.73,4964.0
2018-02-05 11:30:00,109.7,109.8,109.53,109.76,8135.0,109.7,109.8,109.53,109.76,8135.0
2018-02-05 11:35:00,109.76,109.86,109.68,109.8,6449.0,109.76,109.86,109.68,109.8,6449.0
2018-02-05 11:40:00,109.8,110.06,109.71,109.91,6600.0,109.8,110.06,109.71,109.91,6600.0
2018-02-05 11:45:00,109.96,110.02,109.93,110.02,9186.0,109.96,110.02,109.93,110.02,9186.0
2018-02-05 11:50:00,109.99,110.06,109.93,109.93,9504.0,109.99,110.06,109.93,109.93,9504.0
2018-02-05 11:55:00,109.93,110.13,109.91,110.1,6984.0,109.93,110.13,109.91,110.1,6984.0
2018-02-05 12:00:00,110.1,110.12,109.82,109.84,13709.0,110.1,110.12,109.82,109.84,13709.0
2018-02-05 12:05:00,109.82,109.95,109.79,109.89,4335.0,109.82,109.95,109.79,109.89,4335.0
2018-02-05 12:10:00,109.8,109.89,109.75,109.82,5929.0,109.8,109.89,109.75,109.82,5929.0
2018-02-05 12:15:00,109.85,109.86,109.42,109.42,6605.0,109.85,109.86,109.42,109.42,6605.0
2018-02-05 12:20:00,109.42,109.54,109.2,109.28,5788.0,109.42,109.54,109.2,109.28,5788.0
2018-02-05 12:25:00,109.37,109.67,109.29,109.66,7003.0,109.37,109.67,109.29,109.66,7003.0
2018-02-05 12:30:00,109.63,109.79,109.63,109.76,3841.0,109.63,109.79,109.63,109.76,3841.0
2018-02-05 12:35:00,109.68,109.77,109.59,109.63,4300.0,109.68,109.77,109.59,109.63,4300.0
2018-02-05 12:40:00,109.62,109.79,109.61,109.79,4600.0,109.62,109.79,109.61,109.79,4600.0
2018-02-05 12:45:00,109.83,109.89,109.7,109.84,5054.0,109.83,109.89,109.7,109.84,5054.0
2018-02-05 12:50:00,109.86,109.94,109.79,109.91,2789.0,109.86,109.94,109.79,109.91,2789.0
2018-02-05 12:55:00,109.83,109.9,109.56,109.66,6403.0,109.83,109.9,109.56,109.66,6403.0
2018-02-05 13:00:00,109.56,109.56,109.25,109.33,9499.0,109.56,109.56,109.25,109.33,9499.0
2018-02-05 13:05:00,109.34,109.48,109.13,109.2,6364.0,109.34,109.48,109.13,109.2,6364.0
2018-02-05 13:10:00,109.24,109.29,109.13,109.13,5700.0,109.24,109.29,109.13,109.13,5700.0
2018-02-05 13:15:00,109.14,109.18,108.85,108.9,19906.0,109.14,109.18,108.85,108.9,19906.0
2018-02-05 13:20:00,108.83,109.2,108.83,109.19,10748.0,108.83,109.2,108.83,109.19,10748.0
2018-02-05 13:25:00,109.12,109.2,108.94,109.13,9202.0,109.12,109.2,108.94,109.13,9202.0
2018-02-05 13:30:00,109.19,109.39,109.19,109.33,3400.0,109.19,109.39,109.19,109.33,3400.0
2018-02-05 13:35:00,109.38,109.38,108.99,109.04,15943.0,109.38,109.38,108.99,109.04,15943.0
2018-02-05 13:40:00,109.0,109.35,109.0,109.29,11049.0,109.0,109.35,109.0,109.29,11049.0
2018-02-05 13:45:00,109.34,109.42,109.23,109.36,4419.0,109.34,109.42,109.23,109.36,4419.0
2018-02-05 13:50:00,109.33,109.5,109.27,109.45,5910.0,109.33,109.5,109.27,109.45,5910.0
2018-02-05 13:55:00,109.55,109.66,109.48,109.6,14207.0,109.55,109.66,109.48,109.6,14207.0
2018-02-05 14:00:00,109.58,109.6,109.26,109.31,10049.0,109.58,109.6,109.26,109.31,10049.0
2018-02-05 14:05:00,109.29,109.29,109.1,109.12,3654.0,109.29,109.29,109.1,109.12,3654.0
2018-02-05 14:10:00,109.08,109.28,109.05,109.16,8593.0,109.08,109.28,109.05,109.16,8593.0
2018-02-05 14:15:00,109.06,109.06,108.6,108.76,8027.0,109.06,109.06,108.6,108.76,8027.0
2018-02-05 14:20:00,108.72,108.8,108.6,108.63,10200.0,108.72,108.8,108.6,108.63,10200.0
2018-02-05 14:25:00,108.64,108.86,108.63,108.8,14751.0,108.64,108.86,108.63,108.8,14751.0
2018-02-05 14:30:00,108.7,108.75,108.39,108.51,11801.0,108.7,108.75,108.39,108.51,11801.0
2018-02-05 14:35:00,108.53,108.6,108.38,108.48,6923.0,108.53,108.6,108.38,108.48,6923.0
2018-02-05 14:40:00,108.47,108.63,108.38,108.49,9340.0,108.47,108.63,108.38,108.49,9340.0
2018-02-05 14:45:00,108.5,108.52,108.31,108.31,7069.0,108.5,108.52,108.31,108.31,7069.0
2018-02-05 14:50:00,108.2,108.35,108.12,108.27,9660.0,108.2,108.35,108.12,108.27,9660.0
2018-02-05 14:55:00,108.28,108.3,107.92,108.08,10210.0,108.28,108.3,107.92,108.08,10210.0
2018-02-05 15:00:00,107.95,108.11,107.75,107.76,18919.0,107.95,108.11,107.75,107.76,18919.0
2018-02-05 15:05:00,107.75,107.77,106.7,106.77,30938.0,107.75,107.77,106.7,106.77,30938.0
2018-02-05 15:10:00,106.65,107.32,106.23,107.05,39351.0,106.65,107.32,106.23,107.05,39351.0
2018-02-05 15:15:00,107.06,107.92,106.97,107.27,34780.0,107.06,107.92,106.97,107.27,34780.0
2018-02-05 15:20:00,107.27,107.7,106.88,107.63,21614.0,107.27,107.7,106.88,107.63,21614.0
2018-02-05 15:25:00,107.68,107.88,107.56,107.74,11790.0,107.68,107.88,107.56,107.74,11790.0
2018-02-05 15:30:00,107.8,107.87,107.32,107.7,24323.0,107.8,107.87,107.32,107.7,24323.0
2018-02-05 15:35:00,107.72,107.76,106.93,107.02,29306.0,107.72,107.76,106.93,107.02,29306.0
2018-02-05 15:40:00,107.02,107.45,106.55,106.91,60732.0,107.02,107.45,106.55,106.91,60732.0
2018-02-05 15:45:00,106.93,106.99,105.94,105.98,52079.0,106.93,106.99,105.94,105.98,52079.0
2018-02-05 15:50:00,105.87,105.97,105.32,105.34,65309.0,105.87,105.97,105.32,105.34,65309.0
2018-02-05 15:55:00,105.37,105.94,105.24,105.25,131504.0,105.37,105.94,105.24,105.25,131504.0
2018-02-06 09:30:00,103.03,103.04,101.07,102.42,126407.0,103.03,103.04,101.07,102.42,126407.0
2018-02-06 09:35:00,102.64,104.02,102.62,104.02,29966.0,102.64,104.02,102.62,104.02,29966.0
2018-02-06 09:40:00,104.04,104.68,103.79,104.33,71512.0,104.04,104.68,103.79,104.33,71512.0
2018-02-06 09:45:00,104.33,105.53,104.2,105.48,64196.0,104.33,105.53,104.2,105.48,64196.0
2018-02-06 09:50:00,105.45,106.11,105.37,106.1,17140.0,105.45,106.11,105.37,106.1,17140.0
2018-02-06 09:55:00,106.05,106.25,105.01,105.39,89671.0,106.05,106.25,105.01,105.39,89671.0
2018-02-06 10:00:00,105.35,106.11,105.31,106.09,75171.0,105.35,106.11,105.31,106.09,75171.0
2018-02-06 10:05:00,106.11,106.25,105.32,105.58,29687.0,106.11,106.25,105.32,105.58,29687.0
2018-02-06 10:10:00,105.55,106.11,105.47,105.58,37445.0,105.55,106.11,105.47,105.58,37445.0
2018-02-06 10:15:00,105.54,105.71,104.75,105.45,25870.0,105.54,105.71,104.75,105.45,25870.0
2018-02-06 10:20:00,105.43,105.87,105.33,105.75,30286.0,105.43,105.87,105.33,105.75,30286.0
2018-02-06 10:25:00,105.58,106.34,105.47,105.97,46318.0,105.58,106.34,105.47,105.97,46318.0
2018-02-06 10:30:00,105.94,106.01,105.32,105.35,16066.0,105.94,106.01,105.32,105.35,16066.0
2018-02-06 10:35:00,105.32,105.51,104.9,105.43,21869.0,105.32,105.51,104.9,105.43,21869.0
2018-02-06 10:40:00,105.47,105.83,105.25,105.83,35608.0,105.47,105.83,105.25,105.83,35608.0
2018-02-06 10:45:00,106.0,106.22,105.74,106.04,24830.0,106.0,106.22,105.74,106.04,24830.0
2018-02-06 10:50:00,106.06,106.71,105.99,106.43,13267.0,106.06,106.71,105.99,106.43,13267.0
2018-02-06 10:55:00,106.38,106.46,105.93,105.99,15550.0,106.38,106.46,105.93,105.99,15550.0
2018-02-06 11:00:00,105.98,106.22,105.79,106.06,16463.0,105.98,106.22,105.79,106.06,16463.0
2018-02-06 11:05:00,105.95,106.41,105.82,106.12,13544.0,105.95,106.41,105.82,106.12,13544.0
2018-02-06 11:10:00,106.09,106.29,105.57,105.79,13027.0,106.09,106.29,105.57,105.79,13027.0
2018-02-06 11:15:00,105.72,106.16,105.7,106.1,11893.0,105.72,106.16,105.7,106.1,11893.0
2018-02-06 11:20:00,106.15,106.34,106.02,106.13,15106.0,106.15,106.34,106.02,106.13,15106.0
2018-02-06 11:25:00,106.05,106.2,105.8,105.87,23274.0,106.05,106.2,105.8,105.87,23274.0
2018-02-06 11:30:00,105.8,105.83,105.13,105.27,13064.0,105.8,105.83,105.13,105.27,13064.0
2018-02-06 11:35:00,105.27,105.55,105.22,105.54,11340.0,105.27,105.55,105.22,105.54,11340.0
2018-02-06 11:40:00,105.53,105.9,105.51,105.84,7846.0,105.53,105.9,105.51,105.84,7846.0
2018-02-06 11:45:00,105.75,105.89,105.63,105.69,11299.0,105.75,105.89,105.63,105.69,11299.0
2018-02-06 11:50:00,105.79,106.54,105.79,106.37,22354.0,105.79,106.54,105.79,106.37,22354.0
2018-02-06 11:55:00,106.38,106.57,106.04,106.14,9356.0,106.38,106.57,106.04,106.14,9356.0
2018-02-06 12:00:00,106.08,106.19,105.96,106.07,10170.0,106.08,106.19,105.96,106.07,10170.0
2018-02-06 12:05:00,106.07,106.55,105.92,106.4,11488.0,106.07,106.55,105.92,106.4,11488.0
2018-02-06 12:10:00,106.45,106.53,106.15,106.53,8602.0,106.45,106.53,106.15,106.53,8602.0
2018-02-06 12:15:00,106.56,106.75,106.48,106.65,11233.0,106.56,106.75,106.48,106.65,11233.0
2018-02-06 12:20:00,106.69,106.72,106.51,106.65,8975.0,106.69,106.72,106.51,106.65,8975.0
2018-02-06 12:25:00,106.71,107.41,106.67,107.32,38390.0,106.71,107.41,106.67,107.32,38390.0
2018-02-06 12:30:00,107.3,107.58,107.04,107.04,29893.0,107.3,107.58,107.04,107.04,29893.0
2018-02-06 12:35:00,107.14,107.61,106.92,107.55,13543.0,107.14,107.61,106.92,107.55,13543.0
2018-02-06 12:40:00,107.78,107.78,107.19,107.26,15069.0,107.78,107.78,107.19,107.26,15069.0
2018-02-06 12:45:00,107.26,107.26,106.76,107.03,17854.0,107.26,107.26,106.76,107.03,17854.0
2018-02-06 12:50:00,106.98,107.0,106.63,106.82,11581.0,106.98,107.0,106.63,106.82,11581.0
2018-02-06 12:55:00,106.81,106.93,106.6,106.86,9507.0,106.81,106.93,106.6,106.86,9507.0
2018-02-06 13:00:00,106.81,106.81,106.33,106.53,11631.0,106.81,106.81,106.33,106.53,11631.0
2018-02-06 13:05:00,106.55,106.64,106.15,106.28,11235.0,106.55,106.64,106.15,106.28,11235.0
2018-02-06 13:10:00,106.21,106.63,106.1,106.56,7124.0,106.21,106.63,106.1,106.56,7124.0
2018-02-06 13:15:00,106.55,106.75,106.47,106.69,8004.0,106.55,106.75,106.47,106.69,8004.0
2018-02-06 13:20:00,106.74,106.81,106.42,106.48,12966.0,106.74,106.81,106.42,106.48,12966.0
2018-02-06 13:25:00,106.44,106.65,106.43,106.65,7444.0,106.44,106.65,106.43,106.65,7444.0
2018-02-06 13:30:00,106.57,106.64,105.93,106.12,18023.0,106.57,106.64,105.93,106.12,18023.0
2018-02-06 13:35:00,106.07,106.53,106.06,106.4,7808.0,106.07,106.53,106.06,106.4,7808.0
2018-02-06 13:40:00,106.34,106.34,106.05,106.1,13964.0,106.34,106.34,106.05,106.1,13964.0
2018-02-06 13:45:00,106.04,106.22,105.87,106.04,11046.0,106.04,106.22,105.87,106.04,11046.0
2018-02-06 13:50:00,105.88,105.93,105.63,105.69,15209.0,105.88,105.93,105.63,105.69,15209.0
2018-02-06 13:55:00,105.76,105.82,105.52,105.71,8855.0,105.76,105.82,105.52,105.71,8855.0
2018-02-06 14:00:00,105.63,105.85,105.63,105.68,11188.0,105.63,105.85,105.63,105.68,11188.0
2018-02-06 14:05:00,105.65,105.7,105.42,105.51,12931.0,105.65,105.7,105.42,105.51,12931.0
2018-02-06 14:10:00,105.48,106.06,105.45,105.83,22088.0,105.48,106.06,105.45,105.83,22088.0
2018-02-06 14:15:00,105.86,105.9,105.43,105.51,24519.0,105.86,105.9,105.43,105.51,24519.0
2018-02-06 14:20:00,105.51,105.57,105.3,105.34,14238.0,105.51,105.57,105.3,105.34,14238.0
2018-02-06 14:25:00,105.28,105.43,105.23,105.26,17439.0,105.28,105.43,105.23,105.26,17439.0
2018-02-06 14:30:00,105.23,105.58,105.21,105.57,18071.0,105.23,105.58,105.21,105.57,18071.0
2018-02-06 14:35:00,105.71,105.94,105.6,105.73,12310.0,105.71,105.94,105.6,105.73,12310.0
2018-02-06 14:40:00,105.67,106.0,105.65,106.0,8240.0,105.67,106.0,105.65,106.0,8240.0
2018-02-06 14:45:00,105.98,106.47,105.98,106.38,12873.0,105.98,106.47,105.98,106.38,12873.0
2018-02-06 14:50:00,106.42,106.58,106.16,106.45,11151.0,106.42,106.58,106.16,106.45,11151.0
2018-02-06 14:55:00,106.52,106.95,106.45,106.85,13768.0,106.52,106.95,106.45,106.85,13768.0
2018-02-06 15:00:00,106.91,107.46,106.87,107.41,46840.0,106.91,107.46,106.87,107.41,46840.0
2018-02-06 15:05:00,107.43,108.06,107.39,108.06,48017.0,107.43,108.06,107.39,108.06,48017.0
2018-02-06 15:10:00,108.0,108.03,107.37,107.45,44099.0,108.0,108.03,107.37,107.45,44099.0
2018-02-06 15:15:00,107.45,107.72,106.98,107.2,26949.0,107.45,107.72,106.98,107.2,26949.0
2018-02-06 15:20:00,107.16,107.52,107.12,107.13,25381.0,107.16,107.52,107.12,107.13,25381.0
2018-02-06 15:25:00,107.22,107.6,107.22,107.55,20080.0,107.22,107.6,107.22,107.55,20080.0
2018-02-06 15:30:00,107.61,107.94,107.18,107.79,26059.0,107.61,107.94,107.18,107.79,26059.0
2018-02-06 15:35:00,107.8,108.49,107.72,108.17,54953.0,107.8,108.49,107.72,108.17,54953.0
2018-02-06 15:40:00,108.2,108.37,107.99,108.0,33284.0,108.2,108.37,107.99,108.0,33284.0
2018-02-06 15:45:00,107.95,107.97,107.36,107.39,37461.0,107.95,107.97,107.36,107.39,37461.0
2018-02-06 15:50:00,107.31,107.62,107.11,107.53,57717.0,107.31,107.62,107.11,107.53,57717.0
2018-02-06 15:55:00,107.55,107.83,107.39,107.79,99685.0,107.55,107.83,107.39,107.79,99685.0
2018-02-07 09:30:00,107.07,107.99,106.93,107.94,37706.0,107.07,107.99,106.93,107.94,37706.0
2018-02-07 09:35:00,107.93,108.55,107.6,108.38,16467.0,107.93,108.55,107.6,108.38,16467.0
2018-02-07 09:40:00,108.2,108.76,107.73,108.1,34173.0,108.2,108.76,107.73,108.1,34173.0
2018-02-07 09:45:00,108.15,108.19,107.04,107.35,21736.0,108.15,108.19,107.04,107.35,21736.0
2018-02-07 09:50:00,107.21,107.8,107.17,107.8,12000.0,107.21,107.8,107.17,107.8,12000.0
2018-02-07 09:55:00,107.63,108.03,107.62,107.89,12647.0,107.63,108.03,107.62,107.89,12647.0
2018-02-07 10:00:00,107.93,107.93,107.3,107.6,21229.0,107.93,107.93,107.3,107.6,21229.0
2018-02-07 10:05:00,107.58,107.99,107.57,107.9,14888.0,107.58,107.99,107.57,107.9,14888.0
2018-02-07 10:10:00,107.8,107.82,107.57,107.75,32068.0,107.8,107.82,107.57,107.75,32068.0
2018-02-07 10:15:00,107.75,107.88,107.38,107.55,15026.0,107.75,107.88,107.38,107.55,15026.0
2018-02-07 10:20:00,107.47,107.67,107.19,107.54,16863.0,107.47,107.67,107.19,107.54,16863.0
2018-02-07 10:25:00,107.5,107.75,107.5,107.5,8239.0,107.5,107.75,107.5,107.5,8239.0
2018-02-07 10:30:00,107.54,107.63,107.24,107.25,11855.0,107.54,107.63,107.24,107.25,11855.0
2018-02-07 10:35:00,107.26,107.52,107.21,107.42,59542.0,107.26,107.52,107.21,107.42,59542.0
2018-02-07 10:40:00,107.42,107.74,107.38,107.53,64261.0,107.42,107.74,107.38,107.53,64261.0
2018-02-07 10:45:00,107.54,107.85,107.48,107.78,29632.0,107.54,107.85,107.48,107.78,29632.0
2018-02-07 10:50:00,107.8,107.81,107.59,107.74,22596.0,107.8,107.81,107.59,107.74,22596.0
2018-02-07 10:55:00,107.72,107.91,107.57,107.69,18384.0,107.72,107.91,107.57,107.69,18384.0
2018-02-07 11:00:00,107.66,107.75,107.52,107.65,14997.0,107.66,107.75,107.52,107.65,14997.0
2018-02-07 11:05:00,107.62,107.87,107.57,107.81,13572.0,107.62,107.87,107.57,107.81,13572.0
2018-02-07 11:10:00,107.81,108.07,107.59,108.07,15394.0,107.81,108.07,107.59,108.07,15394.0
2018-02-07 11:15:00,108.11,108.28,107.83,107.83,10557.0,108.11,108.28,107.83,107.83,10557.0
2018-02-07 11:20:00,107.87,107.96,107.71,107.93,13306.0,107.87,107.96,107.71,107.93,13306.0
2018-02-07 11:25:00,107.93,108.12,107.8,107.95,22156.0,107.93,108.12,107.8,107.95,22156.0
2018-02-07 11:30:00,107.91,108.01,107.7,108.0,15147.0,107.91,108.01,107.7,108.0,15147.0
2018-02-07 11:35:00,107.9,108.1,107.77,108.06,8856.0,107.9,108.1,107.77,108.06,8856.0
2018-02-07 11:40:00,108.1,108.32,107.98,108.32,11489.0,108.1,108.32,107.98,108.32,11489.0
2018-02-07 11:45:00,108.31,108.31,108.01,108.1,7100.0,108.31,108.31,108.01,108.1,7100.0
2018-02-07 11:50:00,108.03,108.2,108.0,108.08,13264.0,108.03,108.2,108.0,108.08,13264.0
2018-02-07 11:55:00,108.01,108.28,107.87,108.28,16164.0,108.01,108.28,107.87,108.28,16164.0
2018-02-07 12:00:00,108.24,108.32,108.05,108.14,11154.0,108.24,108.32,108.05,108.14,11154.0
2018-02-07 12:05:00,108.14,108.16,107.78,107.87,9000.0,108.14,108.16,107.78,107.87,9000.0
2018-02-07 12:10:00,107.9,108.0,107.79,107.81,7986.0,107.9,108.0,107.79,107.81,7986.0
2018-02-07 12:15:00,107.81,107.94,107.77,107.83,9815.0,107.81,107.94,107.77,107.83,9815.0
2018-02-07 12:20:00,107.86,107.86,107.58,107.81,12218.0,107.86,107.86,107.58,107.81,12218.0
2018-02-07 12:25:00,107.82,108.11,107.82,108.06,8600.0,107.82,108.11,107.82,108.06,8600.0
2018-02-07 12:30:00,108.06,108.11,107.82,107.82,15789.0,108.06,108.11,107.82,107.82,15789.0
2018-02-07 12:35:00,107.82,107.89,107.71,107.71,12889.0,107.82,107.89,107.71,107.71,12889.0
2018-02-07 12:40:00,107.78,107.89,107.77,107.77,7000.0,107.78,107.89,107.77,107.77,7000.0
2018-02-07 12:45:00,107.81,107.98,107.39,107.5,18888.0,107.81,107.98,107.39,107.5,18888.0
2018-02-07 12:50:00,107.51,107.71,107.41,107.55,16556.0,107.51,107.71,107.41,107.55,16556.0
2018-02-07 12:55:00,107.48,107.67,107.42,107.42,5667.0,107.48,107.67,107.42,107.42,5667.0
2018-02-07 13:00:00,107.5,107.71,107.23,107.42,15473.0,107.5,107.71,107.23,107.42,15473.0
2018-02-07 13:05:00,107.4,107.4,107.0,107.11,9458.0,107.4,107.4,107.0,107.11,9458.0
2018-02-07 13:10:00,107.04,107.12,106.64,106.72,9800.0,107.04,107.12,106.64,106.72,9800.0
2018-02-07 13:15:00,106.72,107.11,106.66,107.11,9168.0,106.72,107.11,106.66,107.11,9168.0
2018-02-07 13:20:00,107.14,107.14,106.62,106.78,10800.0,107.14,107.14,106.62,106.78,10800.0
2018-02-07 13:25:00,106.94,107.0,106.52,107.0,10686.0,106.94,107.0,106.52,107.0,10686.0
2018-02-07 13:30:00,106.96,107.09,106.76,107.0,10982.0,106.96,107.09,106.76,107.0,10982.0
2018-02-07 13:35:00,106.98,107.47,106.95,107.34,9144.0,106.98,107.47,106.95,107.34,9144.0
2018-02-07 13:40:00,107.34,107.51,107.26,107.38,10822.0,107.34,107.51,107.26,107.38,10822.0
2018-02-07 13:45:00,107.32,107.45,107.1,107.11,10253.0,107.32,107.45,107.1,107.11,10253.0
2018-02-07 13:50:00,107.01,107.01,106.8,106.89,11305.0,107.01,107.01,106.8,106.89,11305.0
2018-02-07 13:55:00,106.83,107.12,106.78,107.09,11576.0,106.83,107.12,106.78,107.09,11576.0
2018-02-07 14:00:00,107.0,107.02,106.53,106.61,13133.0,107.0,107.02,106.53,106.61,13133.0
2018-02-07 14:05:00,106.66,106.85,106.6,106.62,7515.0,106.66,106.85,106.6,106.62,7515.0
2018-02-07 14:10:00,106.67,107.05,106.67,106.89,8914.0,106.67,107.05,106.67,106.89,8914.0
2018-02-07 14:15:00,106.87,107.15,106.82,107.12,23066.0,106.87,107.15,106.82,107.12,23066.0
2018-02-07 14:20:00,107.16,107.26,107.14,107.14,8186.0,107.16,107.26,107.14,107.14,8186.0
2018-02-07 14:25:00,107.11,107.45,107.08,107.42,13312.0,107.11,107.45,107.08,107.42,13312.0
2018-02-07 14:30:00,107.47,107.47,107.32,107.46,10973.0,107.47,107.47,107.32,107.46,10973.0
2018-02-07 14:35:00,107.43,107.46,107.17,107.17,9658.0,107.43,107.46,107.17,107.17,9658.0
2018-02-07 14:40:00,107.15,107.18,106.96,107.01,9679.0,107.15,107.18,106.96,107.01,9679.0
2018-02-07 14:45:00,106.99,107.07,106.68,106.71,11457.0,106.99,107.07,106.68,106.71,11457.0
2018-02-07 14:50:00,106.65,106.72,106.47,106.72,15053.0,106.65,106.72,106.47,106.72,15053.0
2018-02-07 14:55:00,106.68,106.93,106.65,106.92,11058.0,106.68,106.93,106.65,106.92,11058.0
2018-02-07 15:00:00,106.88,107.16,106.83,107.03,17223.0,106.88,107.16,106.83,107.03,17223.0
2018-02-07 15:05:00,107.07,107.13,106.95,106.96,12394.0,107.07,107.13,106.95,106.96,12394.0
2018-02-07 15:10:00,106.95,107.14,106.86,107.14,20747.0,106.95,107.14,106.86,107.14,20747.0
2018-02-07 15:15:00,107.15,107.19,106.9,106.93,18681.0,107.15,107.19,106.9,106.93,18681.0
2018-02-07 15:20:00,106.94,107.09,106.89,106.93,21491.0,106.94,107.09,106.89,106.93,21491.0
2018-02-07 15:25:00,106.91,107.34,106.88,107.18,24619.0,106.91,107.34,106.88,107.18,24619.0
2018-02-07 15:30:00,107.18,107.23,106.96,107.16,19119.0,107.18,107.23,106.96,107.16,19119.0
2018-02-07 15:35:00,107.11,107.33,107.11,107.23,28529.0,107.11,107.33,107.11,107.23,28529.0
2018-02-07 15:40:00,107.25,107.4,107.06,107.06,27322.0,107.25,107.4,107.06,107.06,27322.0
2018-02-07 15:45:00,107.08,107.08,106.55,106.66,44854.0,107.08,107.08,106.55,106.66,44854.0
2018-02-07 15:50:00,106.6,106.71,106.37,106.51,52278.0,106.6,106.71,106.37,106.51,52278.0
2018-02-07 15:55:00,106.51,106.61,106.06,106.1,83665.0,106.51,106.61,106.06,106.1,83665.0
2018-02-08 09:30:00,105.74,106.14,105.0,105.55,43514.0,105.74,106.14,105.0,105.55,43514.0
2018-02-08 09:35:00,105.41,105.76,105.03,105.47,30555.0,105.41,105.76,105.03,105.47,30555.0
2018-02-08 09:40:00,105.47,105.63,104.57,104.76,54024.0,105.47,105.63,104.57,104.76,54024.0
2018-02-08 09:45:00,104.74,104.95,104.28,104.79,54769.0,104.74,104.95,104.28,104.79,54769.0
2018-02-08 09:50:00,104.75,105.72,104.73,105.66,37058.0,104.75,105.72,104.73,105.66,37058.0
2018-02-08 09:55:00,105.74,105.93,105.47,105.54,39049.0,105.74,105.93,105.47,105.54,39049.0
2018-02-08 10:00:00,105.52,105.69,105.17,105.55,59615.0,105.52,105.69,105.17,105.55,59615.0
2018-02-08 10:05:00,105.5,105.82,105.5,105.58,81888.0,105.5,105.82,105.5,105.58,81888.0
2018-02-08 10:10:00,105.67,105.99,105.44,105.44,41791.0,105.67,105.99,105.44,105.44,41791.0
2018-02-08 10:15:00,105.54,106.22,105.44,106.11,33985.0,105.54,106.22,105.44,106.11,33985.0
2018-02-08 10:20:00,106.11,106.31,105.95,106.31,42973.0,106.11,106.31,105.95,106.31,42973.0
2018-02-08 10:25:00,106.28,106.35,105.86,106.0,45819.0,106.28,106.35,105.86,106.0,45819.0
2018-02-08 10:30:00,105.94,106.22,105.85,106.09,9830.0,105.94,106.22,105.85,106.09,9830.0
2018-02-08 10:35:00,106.08,106.15,105.74,106.03,11983.0,106.08,106.15,105.74,106.03,11983.0
2018-02-08 10:40:00,106.01,106.25,105.96,105.96,12113.0,106.01,106.25,105.96,105.96,12113.0
2018-02-08 10:45:00,105.96,105.96,105.66,105.73,7600.0,105.96,105.96,105.66,105.73,7600.0
2018-02-08 10:50:00,105.62,105.67,105.19,105.26,17066.0,105.62,105.67,105.19,105.26,17066.0
2018-02-08 10:55:00,105.25,105.48,105.13,105.42,18217.0,105.25,105.48,105.13,105.42,18217.0
2018-02-08 11:00:00,105.41,105.83,105.33,105.83,8914.0,105.41,105.83,105.33,105.83,8914.0
2018-02-08 11:05:00,105.75,105.92,105.48,105.71,14003.0,105.75,105.92,105.48,105.71,14003.0
2018-02-08 11:10:00,105.53,105.72,105.44,105.56,10860.0,105.53,105.72,105.44,105.56,10860.0
2018-02-08 11:15:00,105.57,105.74,105.46,105.46,16374.0,105.57,105.74,105.46,105.46,16374.0
2018-02-08 11:20:00,105.61,105.61,105.03,105.16,11450.0,105.61,105.61,105.03,105.16,11450.0
2018-02-08 11:25:00,105.1,105.21,104.95,105.15,20624.0,105.1,105.21,104.95,105.15,20624.0
2018-02-08 11:30:00,105.1,105.31,105.0,105.31,8596.0,105.1,105.31,105.0,105.31,8596.0
2018-02-08 11:35:00,105.31,105.82,105.29,105.51,26189.0,105.31,105.82,105.29,105.51,26189.0
2018-02-08 11:40:00,105.51,105.51,105.11,105.29,9999.0,105.51,105.51,105.11,105.29,9999.0
2018-02-08 11:45:00,105.17,105.19,105.01,105.07,17222.0,105.17,105.19,105.01,105.07,17222.0
2018-02-08 11:50:00,105.13,105.9,105.13,105.82,9184.0,105.13,105.9,105.13,105.82,9184.0
2018-02-08 11:55:00,105.84,105.93,105.63,105.71,6659.0,105.84,105.93,105.63,105.71,6659.0
2018-02-08 12:00:00,105.61,105.7,105.48,105.52,6596.0,105.61,105.7,105.48,105.52,6596.0
2018-02-08 12:05:00,105.73,105.79,105.38,105.45,7706.0,105.73,105.79,105.38,105.45,7706.0
2018-02-08 12:10:00,105.38,105.46,105.23,105.3,13017.0,105.38,105.46,105.23,105.3,13017.0
2018-02-08 12:15:00,105.3,105.42,105.15,105.17,10092.0,105.3,105.42,105.15,105.17,10092.0
2018-02-08 12:20:00,105.17,105.25,104.79,104.87,14100.0,105.17,105.25,104.79,104.87,14100.0
2018-02-08 12:25:00,104.89,105.12,104.72,105.04,14700.0,104.89,105.12,104.72,105.04,14700.0
2018-02-08 12:30:00,105.13,105.15,104.56,104.73,10625.0,105.13,105.15,104.56,104.73,10625.0
2018-02-08 12:35:00,104.73,104.92,104.66,104.81,8405.0,104.73,104.92,104.66,104.81,8405.0
2018-02-08 12:40:00,104.84,105.18,104.78,104.93,10763.0,104.84,105.18,104.78,104.93,10763.0
2018-02-08 12:45:00,104.81,104.84,104.41,104.46,13225.0,104.81,104.84,104.41,104.46,13225.0
2018-02-08 12:50:00,104.5,104.5,103.92,104.06,19778.0,104.5,104.5,103.92,104.06,19778.0
2018-02-08 12:55:00,104.09,104.12,103.67,104.12,15884.0,104.09,104.12,103.67,104.12,15884.0
2018-02-08 13:00:00,104.06,104.22,103.94,103.97,13330.0,104.06,104.22,103.94,103.97,13330.0
2018-02-08 13:05:00,104.0,104.48,103.86,104.37,13323.0,104.0,104.48,103.86,104.37,13323.0
2018-02-08 13:10:00,104.42,104.51,104.26,104.4,10578.0,104.42,104.51,104.26,104.4,10578.0
2018-02-08 13:15:00,104.38,104.8,104.33,104.54,15740.0,104.38,104.8,104.33,104.54,15740.0
2018-02-08 13:20:00,104.53,104.81,104.53,104.66,12237.0,104.53,104.81,104.53,104.66,12237.0
2018-02-08 13:25:00,104.7,104.7,104.17,104.25,18948.0,104.7,104.7,104.17,104.25,18948.0
2018-02-08 13:30:00,104.08,104.33,104.0,104.23,18730.0,104.08,104.33,104.0,104.23,18730.0
2018-02-08 13:35:00,104.35,104.75,104.29,104.7,10296.0,104.35,104.75,104.29,104.7,10296.0
2018-02-08 13:40:00,104.84,105.08,104.75,104.94,17390.0,104.84,105.08,104.75,104.94,17390.0
2018-02-08 13:45:00,105.02,105.31,104.74,104.8,13506.0,105.02,105.31,104.74,104.8,13506.0
2018-02-08 13:50:00,104.77,105.02,104.66,105.02,14576.0,104.77,105.02,104.66,105.02,14576.0
2018-02-08 13:55:00,104.9,104.9,104.51,104.71,16800.0,104.9,104.9,104.51,104.71,16800.0
2018-02-08 14:00:00,104.69,104.71,104.18,104.22,17311.0,104.69,104.71,104.18,104.22,17311.0
2018-02-08 14:05:00,104.28,104.56,104.18,104.49,19375.0,104.28,104.56,104.18,104.49,19375.0
2018-02-08 14:10:00,104.53,104.72,104.48,104.68,12747.0,104.53,104.72,104.48,104.68,12747.0
2018-02-08 14:15:00,104.67,105.08,104.6,105.0,41978.0,104.67,105.08,104.6,105.0,41978.0
2018-02-08 14:20:00,105.0,105.06,104.66,104.68,20895.0,105.0,105.06,104.66,104.68,20895.0
2018-02-08 14:25:00,104.7,104.7,104.37,104.43,26977.0,104.7,104.7,104.37,104.43,26977.0
2018-02-08 14:30:00,104.4,104.4,104.1,104.16,20947.0,104.4,104.4,104.1,104.16,20947.0
2018-02-08 14:35:00,104.16,104.42,104.04,104.42,32530.0,104.16,104.42,104.04,104.42,32530.0
2018-02-08 14:40:00,104.35,104.37,104.07,104.12,22820.0,104.35,104.37,104.07,104.12,22820.0
2018-02-08 14:45:00,104.11,104.41,104.03,104.24,20902.0,104.11,104.41,104.03,104.24,20902.0
2018-02-08 14:50:00,104.22,104.26,103.71,103.85,25606.0,104.22,104.26,103.71,103.85,25606.0
2018-02-08 14:55:00,103.81,103.99,103.56,103.87,24713.0,103.81,103.99,103.56,103.87,24713.0
2018-02-08 15:00:00,103.9,104.14,103.73,104.14,35759.0,103.9,104.14,103.73,104.14,35759.0
2018-02-08 15:05:00,104.14,104.19,103.76,103.76,22587.0,104.14,104.19,103.76,103.76,22587.0
2018-02-08 15:10:00,103.73,103.8,103.42,103.51,36617.0,103.73,103.8,103.42,103.51,36617.0
2018-02-08 15:15:00,103.58,103.64,103.44,103.47,27837.0,103.58,103.64,103.44,103.47,27837.0
2018-02-08 15:20:00,103.47,103.86,103.32,103.7,24330.0,103.47,103.86,103.32,103.7,24330.0
2018-02-08 15:25:00,103.73,104.02,103.68,103.69,25751.0,103.73,104.02,103.68,103.69,25751.0
2018-02-08 15:30:00,103.72,103.8,103.14,103.14,86030.0,103.72,103.8,103.14,103.14,86030.0
2018-02-08 15:35:00,103.11,103.2,102.81,102.85,40768.0,103.11,103.2,102.81,102.85,40768.0
2018-02-08 15:40:00,102.84,103.29,102.63,103.26,56118.0,102.84,103.29,102.63,103.26,56118.0
2018-02-08 15:45:00,103.23,103.27,102.66,102.77,68977.0,103.23,103.27,102.66,102.77,68977.0
2018-02-08 15:50:00,102.65,102.72,102.4,102.58,95862.0,102.65,102.72,102.4,102.58,95862.0
2018-02-08 15:55:00,102.6,102.64,101.54,101.56,208923.0,102.6,102.64,101.54,101.56,208923.0
2018-02-09 09:30:00,102.33,103.45,102.13,102.84,91381.0,102.33,103.45,102.13,102.84,91381.0
2018-02-09 09:35:00,102.86,103.33,102.62,103.2,42613.0,102.86,103.33,102.62,103.2,42613.0
2018-02-09 09:40:00,103.2,103.84,102.7,103.78,46172.0,103.2,103.84,102.7,103.78,46172.0
2018-02-09 09:45:00,103.72,104.29,103.41,103.87,31498.0,103.72,104.29,103.41,103.87,31498.0
2018-02-09 09:50:00,103.96,104.23,103.58,104.16,52464.0,103.96,104.23,103.58,104.16,52464.0
2018-02-09 09:55:00,104.14,104.17,103.51,103.66,29462.0,104.14,104.17,103.51,103.66,29462.0
2018-02-09 10:00:00,103.7,103.85,103.47,103.47,18581.0,103.7,103.85,103.47,103.47,18581.0
2018-02-09 10:05:00,103.44,103.75,103.19,103.75,26345.0,103.44,103.75,103.19,103.75,26345.0
2018-02-09 10:10:00,103.65,103.83,103.49,103.61,24013.0,103.65,103.83,103.49,103.61,24013.0
2018-02-09 10:15:00,103.52,103.69,103.23,103.52,33075.0,103.52,103.69,103.23,103.52,33075.0
2018-02-09 10:20:00,103.48,103.49,103.04,103.24,25278.0,103.48,103.49,103.04,103.24,25278.0
2018-02-09 10:25:00,103.18,103.41,102.99,103.12,28486.0,103.18,103.41,102.99,103.12,28486.0
2018-02-09 10:30:00,102.97,103.18,102.69,102.93,29657.0,102.97,103.18,102.69,102.93,29657.0
2018-02-09 10:35:00,102.93,102.96,102.37,102.41,19554.0,102.93,102.96,102.37,102.41,19554.0
2018-02-09 10:40:00,102.38,102.45,102.03,102.13,28606.0,102.38,102.45,102.03,102.13,28606.0
2018-02-09 10:45:00,102.15,102.16,101.54,101.84,29273.0,102.15,102.16,101.54,101.84,29273.0
2018-02-09 10:50:00,101.78,102.72,101.61,102.62,22611.0,101.78,102.72,101.61,102.62,22611.0
2018-02-09 10:55:00,102.65,102.91,102.47,102.57,21900.0,102.65,102.91,102.47,102.57,21900.0
2018-02-09 11:00:00,102.59,103.36,102.47,103.29,21332.0,102.59,103.36,102.47,103.29,21332.0
2018-02-09 11:05:00,103.28,103.42,103.03,103.28,26731.0,103.28,103.42,103.03,103.28,26731.0
2018-02-09 11:10:00,103.26,103.6,103.12,103.6,24572.0,103.26,103.6,103.12,103.6,24572.0
2018-02-09 11:15:00,103.57,103.61,103.12,103.32,67774.0,103.57,103.61,103.12,103.32,67774.0
2018-02-09 11:20:00,103.34,103.78,103.29,103.67,56345.0,103.34,103.78,103.29,103.67,56345.0
2018-02-09 11:25:00,103.67,104.06,103.57,103.92,47690.0,103.67,104.06,103.57,103.92,47690.0
2018-02-09 11:30:00,103.92,104.41,103.92,104.28,47516.0,103.92,104.41,103.92,104.28,47516.0
2018-02-09 11:35:00,104.26,104.32,104.07,104.15,18785.0,104.26,104.32,104.07,104.15,18785.0
2018-02-09 11:40:00,104.11,104.14,103.84,103.88,22979.0,104.11,104.14,103.84,103.88,22979.0
2018-02-09 11:45:00,103.9,103.9,103.39,103.39,27400.0,103.9,103.9,103.39,103.39,27400.0
2018-02-09 11:50:00,103.37,103.51,103.26,103.34,14125.0,103.37,103.51,103.26,103.34,14125.0
2018-02-09 11:55:00,103.38,103.48,103.0,103.09,27309.0,103.38,103.48,103.0,103.09,27309.0
2018-02-09 12:00:00,103.04,103.25,102.96,103.02,22700.0,103.04,103.25,102.96,103.02,22700.0
2018-02-09 12:05:00,103.08,103.12,102.6,102.66,56654.0,103.08,103.12,102.6,102.66,56654.0
2018-02-09 12:10:00,102.68,103.0,102.55,102.62,41538.0,102.68,103.0,102.55,102.62,41538.0
2018-02-09 12:15:00,102.66,102.94,102.46,102.81,35407.0,102.66,102.94,102.46,102.81,35407.0
2018-02-09 12:20:00,102.8,103.22,102.72,102.86,21019.0,102.8,103.22,102.72,102.86,21019.0
2018-02-09 12:25:00,102.87,102.87,102.02,102.09,29150.0,102.87,102.87,102.02,102.09,29150.0
2018-02-09 12:30:00,102.15,102.63,102.14,102.32,49881.0,102.15,102.63,102.14,102.32,49881.0
2018-02-09 12:35:00,102.37,102.77,102.35,102.67,31038.0,102.37,102.77,102.35,102.67,31038.0
2018-02-09 12:40:00,102.61,102.62,102.15,102.33,60561.0,102.61,102.62,102.15,102.33,60561.0
2018-02-09 12:45:00,102.3,102.54,102.12,102.18,26301.0,102.3,102.54,102.12,102.18,26301.0
2018-02-09 12:50:00,102.11,102.59,102.03,102.54,23747.0,102.11,102.59,102.03,102.54,23747.0
2018-02-09 12:55:00,102.59,103.35,102.58,103.34,31666.0,102.59,103.35,102.58,103.34,31666.0
2018-02-09 13:00:00,103.35,103.37,102.91,103.24,67239.0,103.35,103.37,102.91,103.24,67239.0
2018-02-09 13:05:00,103.3,103.37,103.17,103.18,37350.0,103.3,103.37,103.17,103.18,37350.0
2018-02-09 13:10:00,103.17,103.2,102.75,102.84,34495.0,103.17,103.2,102.75,102.84,34495.0
2018-02-09 13:15:00,102.94,103.3,102.85,103.14,26634.0,102.94,103.3,102.85,103.14,26634.0
2018-02-09 13:20:00,103.18,103.33,102.71,102.92,29601.0,103.18,103.33,102.71,102.92,29601.0
2018-02-09 13:25:00,102.87,103.13,102.63,102.84,31807.0,102.87,103.13,102.63,102.84,31807.0
2018-02-09 13:30:00,102.79,103.12,102.72,103.09,29396.0,102.79,103.12,102.72,103.09,29396.0
2018-02-09 13:35:00,103.1,103.22,102.83,103.12,25706.0,103.1,103.22,102.83,103.12,25706.0
2018-02-09 13:40:00,103.14,103.66,103.08,103.62,35892.0,103.14,103.66,103.08,103.62,35892.0
2018-02-09 13:45:00,103.63,104.31,103.62,104.23,43035.0,103.63,104.31,103.62,104.23,43035.0
2018-02-09 13:50:00,104.23,104.57,104.19,104.44,25911.0,104.23,104.57,104.19,104.44,25911.0
2018-02-09 13:55:00,104.5,104.91,104.31,104.35,27504.0,104.5,104.91,104.31,104.35,27504.0
2018-02-09 14:00:00,104.31,105.55,104.24,105.38,52135.0,104.31,105.55,104.24,105.38,52135.0
2018-02-09 14:05:00,105.38,105.66,105.17,105.45,59624.0,105.38,105.66,105.17,105.45,59624.0
2018-02-09 14:10:00,105.53,106.1,105.53,105.72,29195.0,105.53,106.1,105.53,105.72,29195.0
2018-02-09 14:15:00,105.71,106.23,105.5,106.16,25449.0,105.71,106.23,105.5,106.16,25449.0
2018-02-09 14:20:00,106.15,106.56,105.88,106.46,46452.0,106.15,106.56,105.88,106.46,46452.0
2018-02-09 14:25:00,106.52,106.88,105.94,105.96,65224.0,106.52,106.88,105.94,105.96,65224.0
2018-02-09 14:30:00,105.98,106.24,105.73,105.79,40890.0,105.98,106.24,105.73,105.79,40890.0
2018-02-09 14:35:00,105.83,106.28,105.56,106.28,46573.0,105.83,106.28,105.56,106.28,46573.0
2018-02-09 14:40:00,106.22,106.58,106.21,106.44,28176.0,106.22,106.58,106.21,106.44,28176.0
2018-02-09 14:45:00,106.52,106.75,106.39,106.7,32065.0,106.52,106.75,106.39,106.7,32065.0
2018-02-09 14:50:00,106.79,107.24,106.68,106.95,32429.0,106.79,107.24,106.68,106.95,32429.0
2018-02-09 14:55:00,106.92,107.04,106.66,106.8,43079.0,106.92,107.04,106.66,106.8,43079.0
2018-02-09 15:00:00,106.73,106.73,106.06,106.17,47329.0,106.73,106.73,106.06,106.17,47329.0
2018-02-09 15:05:00,106.11,106.15,105.4,105.77,46828.0,106.11,106.15,105.4,105.77,46828.0
2018-02-09 15:10:00,105.7,106.5,105.61,106.5,44125.0,105.7,106.5,105.61,106.5,44125.0
2018-02-09 15:15:00,106.51,106.73,106.36,106.71,35070.0,106.51,106.73,106.36,106.71,35070.0
2018-02-09 15:20:00,106.73,107.06,106.61,106.65,45299.0,106.73,107.06,106.61,106.65,45299.0
2018-02-09 15:25:00,106.63,107.12,106.42,106.87,41781.0,106.63,107.12,106.42,106.87,41781.0
2018-02-09 15:30:00,106.9,107.44,106.82,107.36,45593.0,106.9,107.44,106.82,107.36,45593.0
2018-02-09 15:35:00,107.34,107.54,107.02,107.27,77434.0,107.34,107.54,107.02,107.27,77434.0
2018-02-09 15:40:00,107.28,108.0,107.28,107.99,54728.0,107.28,108.0,107.28,107.99,54728.0
2018-02-09 15:45:00,107.98,108.68,107.97,108.4,83241.0,107.98,108.68,107.97,108.4,83241.0
2018-02-09 15:50:00,108.44,108.86,108.27,108.33,88744.0,108.44,108.86,108.27,108.33,88744.0
2018-02-09 15:55:00,108.28,108.33,107.1,107.54,273578.0,108.28,108.33,107.1,107.54,273578.0
2018-02-12 09:30:00,108.19,108.7,108.14,108.44,67980.0,108.19,108.7,108.14,108.44,67980.0
2018-02-12 09:35:00,108.48,108.64,107.88,107.88,24401.0,108.48,108.64,107.88,107.88,24401.0
2018-02-12 09:40:00,107.98,108.22,107.55,107.72,32763.0,107.98,108.22,107.55,107.72,32763.0
2018-02-12 09:45:00,107.72,107.85,106.28,106.39,48777.0,107.72,107.85,106.28,106.39,48777.0
2018-02-12 09:50:00,106.36,106.47,105.92,106.3,83578.0,106.36,106.47,105.92,106.3,83578.0
2018-02-12 09:55:00,106.28,107.05,106.26,106.63,40803.0,106.28,107.05,106.26,106.63,40803.0
2018-02-12 10:00:00,106.61,107.2,106.51,107.16,87824.0,106.61,107.2,106.51,107.16,87824.0
2018-02-12 10:05:00,107.2,107.25,106.68,106.68,44401.0,107.2,107.25,106.68,106.68,44401.0
2018-02-12 10:10:00,106.64,106.84,106.28,106.51,24217.0,106.64,106.84,106.28,106.51,24217.0
2018-02-12 10:15:00,106.54,106.57,106.08,106.15,27017.0,106.54,106.57,106.08,106.15,27017.0
2018-02-12 10:20:00,106.11,106.35,105.93,106.1,25902.0,106.11,106.35,105.93,106.1,25902.0
2018-02-12 10:25:00,106.06,106.17,105.55,106.07,26749.0,106.06,106.17,105.55,106.07,26749.0
2018-02-12 10:30:00,106.1,106.54,105.82,106.54,25309.0,106.1,106.54,105.82,106.54,25309.0
2018-02-12 10:35:00,106.46,106.81,106.35,106.49,23752.0,106.46,106.81,106.35,106.49,23752.0
2018-02-12 10:40:00,106.48,106.55,106.22,106.3,17347.0,106.48,106.55,106.22,106.3,17347.0
2018-02-12 10:45:00,106.26,106.69,106.26,106.69,17100.0,106.26,106.69,106.26,106.69,17100.0
2018-02-12 10:50:00,106.74,106.76,106.19,106.34,16465.0,106.74,106.76,106.19,106.34,16465.0
2018-02-12 10:55:00,106.42,106.59,106.35,106.57,11500.0,106.42,106.59,106.35,106.57,11500.0
2018-02-12 11:00:00,106.51,106.64,106.0,106.18,17450.0,106.51,106.64,106.0,106.18,17450.0
2018-02-12 11:05:00,106.16,106.26,105.81,105.9,22277.0,106.16,106.26,105.81,105.9,22277.0
2018-02-12 11:10:00,105.91,106.28,105.77,106.23,45871.0,105.91,106.28,105.77,106.23,45871.0
2018-02-12 11:15:00,106.23,106.35,105.94,106.12,19700.0,106.23,106.35,105.94,106.12,19700.0
2018-02-12 11:20:00,106.13,106.37,105.93,106.37,20293.0,106.13,106.37,105.93,106.37,20293.0
2018-02-12 11:25:00,106.34,106.36,105.93,105.93,24726.0,106.34,106.36,105.93,105.93,24726.0
2018-02-12 11:30:00,105.97,106.02,105.63,105.87,31824.0,105.97,106.02,105.63,105.87,31824.0
2018-02-12 11:35:00,105.82,106.22,105.74,106.22,24121.0,105.82,106.22,105.74,106.22,24121.0
2018-02-12 11:40:00,106.21,106.33,106.15,106.25,10020.0,106.21,106.33,106.15,106.25,10020.0
2018-02-12 11:45:00,106.29,106.47,106.2,106.42,11041.0,106.29,106.47,106.2,106.42,11041.0
2018-02-12 11:50:00,106.4,106.62,106.22,106.62,15585.0,106.4,106.62,106.22,106.62,15585.0
2018-02-12 11:55:00,106.63,107.0,106.59,107.0,16803.0,106.63,107.0,106.59,107.0,16803.0
2018-02-12 12:00:00,107.05,107.07,106.83,106.98,8970.0,107.05,107.07,106.83,106.98,8970.0
2018-02-12 12:05:00,106.95,107.02,106.73,107.0,16100.0,106.95,107.02,106.73,107.0,16100.0
2018-02-12 12:10:00,106.99,107.25,106.99,107.25,9280.0,106.99,107.25,106.99,107.25,9280.0
2018-02-12 12:15:00,107.24,107.46,107.19,107.33,28299.0,107.24,107.46,107.19,107.33,28299.0
2018-02-12 12:20:00,107.33,107.33,107.08,107.29,13451.0,107.33,107.33,107.08,107.29,13451.0
2018-02-12 12:25:00,107.29,107.34,107.19,107.19,9550.0,107.29,107.34,107.19,107.19,9550.0
2018-02-12 12:30:00,107.17,107.19,106.89,106.97,11050.0,107.17,107.19,106.89,106.97,11050.0
2018-02-12 12:35:00,106.97,107.08,106.81,107.08,14686.0,106.97,107.08,106.81,107.08,14686.0
2018-02-12 12:40:00,107.06,107.06,106.82,106.84,24180.0,107.06,107.06,106.82,106.84,24180.0
2018-02-12 12:45:00,106.9,107.03,106.83,106.84,14027.0,106.9,107.03,106.83,106.84,14027.0
2018-02-12 12:50:00,106.87,106.95,106.75,106.86,30501.0,106.87,106.95,106.75,106.86,30501.0
2018-02-12 12:55:00,106.84,106.88,106.63,106.66,13038.0,106.84,106.88,106.63,106.66,13038.0
2018-02-12 13:00:00,106.67,106.85,106.65,106.82,19289.0,106.67,106.85,106.65,106.82,19289.0
2018-02-12 13:05:00,106.82,106.83,106.15,106.27,17600.0,106.82,106.83,106.15,106.27,17600.0
2018-02-12 13:10:00,106.21,106.46,106.03,106.43,23206.0,106.21,106.46,106.03,106.43,23206.0
2018-02-12 13:15:00,106.39,106.46,106.08,106.08,23437.0,106.39,106.46,106.08,106.08,23437.0
2018-02-12 13:20:00,106.07,106.15,105.83,106.12,39965.0,106.07,106.15,105.83,106.12,39965.0
2018-02-12 13:25:00,106.12,106.2,106.08,106.17,8108.0,106.12,106.2,106.08,106.17,8108.0
2018-02-12 13:30:00,106.23,106.23,105.92,105.97,26350.0,106.23,106.23,105.92,105.97,26350.0
2018-02-12 13:35:00,105.93,105.93,105.41,105.43,18664.0,105.93,105.93,105.41,105.43,18664.0
2018-02-12 13:40:00,105.44,105.44,105.22,105.22,33559.0,105.44,105.44,105.22,105.22,33559.0
2018-02-12 13:45:00,105.23,105.26,104.82,104.85,39442.0,105.23,105.26,104.82,104.85,39442.0
2018-02-12 13:50:00,104.87,105.24,104.87,105.07,37338.0,104.87,105.24,104.87,105.07,37338.0
2018-02-12 13:55:00,105.11,105.16,104.64,104.7,107959.0,105.11,105.16,104.64,104.7,107959.0
2018-02-12 14:00:00,104.7,104.73,104.33,104.4,67711.0,104.7,104.73,104.33,104.4,67711.0
2018-02-12 14:05:00,104.41,104.52,104.18,104.23,44106.0,104.41,104.52,104.18,104.23,44106.0
2018-02-12 14:10:00,104.25,104.29,103.83,103.95,53589.0,104.25,104.29,103.83,103.95,53589.0
2018-02-12 14:15:00,103.95,104.08,103.73,103.97,38240.0,103.95,104.08,103.73,103.97,38240.0
2018-02-12 14:20:00,103.97,104.09,103.72,103.72,56358.0,103.97,104.09,103.72,103.72,56358.0
2018-02-12 14:25:00,103.75,104.18,103.68,104.13,41497.0,103.75,104.18,103.68,104.13,41497.0
2018-02-12 14:30:00,104.14,104.62,104.05,104.55,83987.0,104.14,104.62,104.05,104.55,83987.0
2018-02-12 14:35:00,104.57,104.63,104.08,104.11,52874.0,104.57,104.63,104.08,104.11,52874.0
2018-02-12 14:40:00,104.12,104.17,103.7,103.88,53177.0,104.12,104.17,103.7,103.88,53177.0
2018-02-12 14:45:00,103.88,104.34,103.84,104.34,39273.0,103.88,104.34,103.84,104.34,39273.0
2018-02-12 14:50:00,104.34,104.84,104.25,104.79,53123.0,104.34,104.84,104.25,104.79,53123.0
2018-02-12 14:55:00,104.79,104.96,104.47,104.47,84564.0,104.79,104.96,104.47,104.47,84564.0
2018-02-12 15:00:00,104.48,105.01,104.4,104.99,72099.0,104.48,105.01,104.4,104.99,72099.0
2018-02-12 15:05:00,105.0,105.45,105.0,105.42,50368.0,105.0,105.45,105.0,105.42,50368.0
2018-02-12 15:10:00,105.39,105.7,105.36,105.59,83572.0,105.39,105.7,105.36,105.59,83572.0
2018-02-12 15:15:00,105.55,105.57,105.0,105.01,30908.0,105.55,105.57,105.0,105.01,30908.0
2018-02-12 15:20:00,105.02,105.25,104.88,105.02,44425.0,105.02,105.25,104.88,105.02,44425.0
2018-02-12 15:25:00,105.0,105.07,104.86,105.04,53972.0,105.0,105.07,104.86,105.04,53972.0
2018-02-12 15:30:00,105.11,105.22,104.97,105.12,45843.0,105.11,105.22,104.97,105.12,45843.0
2018-02-12 15:35:00,105.15,105.24,105.0,105.24,68154.0,105.15,105.24,105.0,105.24,68154.0
2018-02-12 15:40:00,105.24,105.59,105.24,105.47,47545.0,105.24,105.59,105.24,105.47,47545.0
2018-02-12 15:45:00,105.41,105.41,104.75,105.06,111305.0,105.41,105.41,104.75,105.06,111305.0
2018-02-12 15:50:00,105.02,105.38,104.89,104.92,129438.0,105.02,105.38,104.89,104.92,129438.0
2018-02-12 15:55:00,104.92,104.95,104.54,104.72,238318.0,104.92,104.95,104.54,104.72,238318.0
2018-02-13 09:30:00,103.73,105.08,103.72,104.9,59738.0,103.73,105.08,103.72,104.9,59738.0
2018-02-13 09:35:00,104.78,105.22,104.28,105.11,25121.0,104.78,105.22,104.28,105.11,25121.0
2018-02-13 09:40:00,104.93,105.04,104.4,104.5,31657.0,104.93,105.04,104.4,104.5,31657.0
2018-02-13 09:45:00,104.52,104.86,104.39,104.72,27350.0,104.52,104.86,104.39,104.72,27350.0
2018-02-13 09:50:00,104.68,104.86,104.53,104.67,17008.0,104.68,104.86,104.53,104.67,17008.0
2018-02-13 09:55:00,104.66,104.66,104.29,104.39,13885.0,104.66,104.66,104.29,104.39,13885.0
2018-02-13 10:00:00,104.5,104.66,104.22,104.38,36818.0,104.5,104.66,104.22,104.38,36818.0
2018-02-13 10:05:00,104.38,104.39,104.04,104.2,8839.0,104.38,104.39,104.04,104.2,8839.0
2018-02-13 10:10:00,104.23,104.41,104.1,104.3,18150.0,104.23,104.41,104.1,104.3,18150.0
2018-02-13 10:15:00,104.37,104.38,104.07,104.15,16099.0,104.37,104.38,104.07,104.15,16099.0
2018-02-13 10:20:00,104.15,104.54,104.0,104.46,46907.0,104.15,104.54,104.0,104.46,46907.0
2018-02-13 10:25:00,104.55,105.15,104.47,104.98,35334.0,104.55,105.15,104.47,104.98,35334.0
2018-02-13 10:30:00,104.94,105.23,104.9,105.04,31964.0,104.94,105.23,104.9,105.04,31964.0
2018-02-13 10:35:00,105.01,105.3,105.0,105.22,16203.0,105.01,105.3,105.0,105.22,16203.0
2018-02-13 10:40:00,105.25,105.53,105.24,105.48,22895.0,105.25,105.53,105.24,105.48,22895.0
2018-02-13 10:45:00,105.47,106.03,105.45,106.03,16237.0,105.47,106.03,105.45,106.03,16237.0
2018-02-13 10:50:00,106.07,106.52,106.05,106.3,32713.0,106.07,106.52,106.05,106.3,32713.0
2018-02-13 10:55:00,106.33,106.54,106.24,106.4,51145.0,106.33,106.54,106.24,106.4,51145.0
2018-02-13 11:00:00,106.4,106.61,106.33,106.45,41020.0,106.4,106.61,106.33,106.45,41020.0
2018-02-13 11:05:00,106.46,106.46,105.82,105.82,53912.0,106.46,106.46,105.82,105.82,53912.0
2018-02-13 11:10:00,105.8,105.88,105.43,105.6,26159.0,105.8,105.88,105.43,105.6,26159.0
2018-02-13 11:15:00,105.68,105.94,105.42,105.94,30966.0,105.68,105.94,105.42,105.94,30966.0
2018-02-13 11:20:00,105.9,106.03,105.9,106.03,32305.0,105.9,106.03,105.9,106.03,32305.0
2018-02-13 11:25:00,106.05,106.05,105.7,105.7,20777.0,106.05,106.05,105.7,105.7,20777.0
2018-02-13 11:30:00,105.72,105.97,105.51,105.51,18177.0,105.72,105.97,105.51,105.51,18177.0
2018-02-13 11:35:00,105.57,105.63,105.31,105.39,27386.0,105.57,105.63,105.31,105.39,27386.0
2018-02-13 11:40:00,105.37,105.38,105.23,105.35,28745.0,105.37,105.38,105.23,105.35,28745.0
2018-02-13 11:45:00,105.4,105.79,105.33,105.78,11055.0,105.4,105.79,105.33,105.78,11055.0
2018-02-13 11:50:00,105.79,105.79,105.53,105.58,6990.0,105.79,105.79,105.53,105.58,6990.0
2018-02-13 11:55:00,105.63,105.81,105.6,105.71,30675.0,105.63,105.81,105.6,105.71,30675.0
2018-02-13 12:00:00,105.66,105.73,105.55,105.62,11124.0,105.66,105.73,105.55,105.62,11124.0
2018-02-13 12:05:00,105.64,105.77,105.58,105.77,9924.0,105.64,105.77,105.58,105.77,9924.0
2018-02-13 12:10:00,105.73,105.98,105.73,105.94,13437.0,105.73,105.98,105.73,105.94,13437.0
2018-02-13 12:15:00,105.97,105.97,105.67,105.82,11825.0,105.97,105.97,105.67,105.82,11825.0
2018-02-13 12:20:00,105.8,105.89,105.64,105.66,11088.0,105.8,105.89,105.64,105.66,11088.0
2018-02-13 12:25:00,105.64,105.79,105.63,105.75,10298.0,105.64,105.79,105.63,105.75,10298.0
2018-02-13 12:30:00,105.73,105.76,105.61,105.63,8810.0,105.73,105.76,105.61,105.63,8810.0
2018-02-13 12:35:00,105.61,105.72,105.57,105.63,13995.0,105.61,105.72,105.57,105.63,13995.0
2018-02-13 12:40:00,105.68,105.88,105.65,105.85,8699.0,105.68,105.88,105.65,105.85,8699.0
2018-02-13 12:45:00,105.89,105.9,105.77,105.87,15091.0,105.89,105.9,105.77,105.87,15091.0
2018-02-13 12:50:00,105.85,106.01,105.82,105.92,16939.0,105.85,106.01,105.82,105.92,16939.0
2018-02-13 12:55:00,105.9,105.95,105.77,105.84,10050.0,105.9,105.95,105.77,105.84,10050.0
2018-02-13 13:00:00,105.84,105.88,105.68,105.75,15693.0,105.84,105.88,105.68,105.75,15693.0
2018-02-13 13:05:00,105.77,105.86,105.65,105.72,15854.0,105.77,105.86,105.65,105.72,15854.0
2018-02-13 13:10:00,105.73,105.96,105.67,105.91,13319.0,105.73,105.96,105.67,105.91,13319.0
2018-02-13 13:15:00,105.97,106.37,105.93,106.27,8643.0,105.97,106.37,105.93,106.27,8643.0
2018-02-13 13:20:00,106.32,106.48,106.28,106.42,9303.0,106.32,106.48,106.28,106.42,9303.0
2018-02-13 13:25:00,106.45,106.54,106.27,106.27,10416.0,106.45,106.54,106.27,106.27,10416.0
2018-02-13 13:30:00,106.31,106.37,106.18,106.37,11179.0,106.31,106.37,106.18,106.37,11179.0
2018-02-13 13:35:00,106.36,106.82,106.3,106.75,44596.0,106.36,106.82,106.3,106.75,44596.0
2018-02-13 13:40:00,106.76,106.8,106.18,106.35,56416.0,106.76,106.8,106.18,106.35,56416.0
2018-02-13 13:45:00,106.32,106.35,106.04,106.04,10994.0,106.32,106.35,106.04,106.04,10994.0
2018-02-13 13:50:00,106.02,106.14,105.85,106.02,14141.0,106.02,106.14,105.85,106.02,14141.0
2018-02-13 13:55:00,106.0,106.16,105.97,105.97,15111.0,106.0,106.16,105.97,105.97,15111.0
2018-02-13 14:00:00,106.01,106.2,106.0,106.14,11554.0,106.01,106.2,106.0,106.14,11554.0
2018-02-13 14:05:00,106.11,106.32,106.09,106.28,7363.0,106.11,106.32,106.09,106.28,7363.0
2018-02-13 14:10:00,106.33,106.48,106.3,106.35,11160.0,106.33,106.48,106.3,106.35,11160.0
2018-02-13 14:15:00,106.34,106.42,106.27,106.33,10535.0,106.34,106.42,106.27,106.33,10535.0
2018-02-13 14:20:00,106.27,106.34,106.17,106.19,8942.0,106.27,106.34,106.17,106.19,8942.0
2018-02-13 14:25:00,106.12,106.24,106.05,106.05,8443.0,106.12,106.24,106.05,106.05,8443.0
2018-02-13 14:30:00,106.04,106.05,105.83,105.97,12415.0,106.04,106.05,105.83,105.97,12415.0
2018-02-13 14:35:00,105.94,105.96,105.68,105.72,10495.0,105.94,105.96,105.68,105.72,10495.0
2018-02-13 14:40:00,105.72,105.72,105.51,105.51,20565.0,105.72,105.72,105.51,105.51,20565.0
2018-02-13 14:45:00,105.53,105.57,105.49,105.5,27410.0,105.53,105.57,105.49,105.5,27410.0
2018-02-13 14:50:00,105.51,105.76,105.42,105.69,17614.0,105.51,105.76,105.42,105.69,17614.0
2018-02-13 14:55:00,105.7,105.73,105.64,105.69,9731.0,105.7,105.73,105.64,105.69,9731.0
2018-02-13 15:00:00,105.67,105.68,105.47,105.47,19811.0,105.67,105.68,105.47,105.47,19811.0
2018-02-13 15:05:00,105.44,105.53,105.37,105.37,19615.0,105.44,105.53,105.37,105.37,19615.0
2018-02-13 15:10:00,105.37,105.46,105.29,105.43,33979.0,105.37,105.46,105.29,105.43,33979.0
2018-02-13 15:15:00,105.45,105.47,105.36,105.44,52158.0,105.45,105.47,105.36,105.44,52158.0
2018-02-13 15:20:00,105.44,105.44,105.31,105.35,21154.0,105.44,105.44,105.31,105.35,21154.0
2018-02-13 15:25:00,105.33,105.48,105.31,105.44,40697.0,105.33,105.48,105.31,105.44,40697.0
2018-02-13 15:30:00,105.47,105.47,105.27,105.37,28771.0,105.47,105.47,105.27,105.37,28771.0
2018-02-13 15:35:00,105.35,105.56,105.35,105.54,34488.0,105.35,105.56,105.35,105.54,34488.0
2018-02-13 15:40:00,105.55,105.57,105.18,105.21,42309.0,105.55,105.57,105.18,105.21,42309.0
2018-02-13 15:45:00,105.21,105.4,105.17,105.21,101909.0,105.21,105.4,105.17,105.21,101909.0
2018-02-13 15:50:00,105.17,105.27,105.11,105.13,68766.0,105.17,105.27,105.11,105.13,68766.0
2018-02-13 15:55:00,105.12,105.13,104.82,104.84,179211.0,105.12,105.13,104.82,104.84,179211.0
2018-02-14 09:30:00,103.79,104.73,103.21,104.18,40994.0,103.79,104.73,103.21,104.18,40994.0
2018-02-14 09:35:00,104.11,104.58,103.87,104.48,31270.0,104.11,104.58,103.87,104.48,31270.0
2018-02-14 09:40:00,104.38,104.74,104.31,104.56,24907.0,104.38,104.74,104.31,104.56,24907.0
2018-02-14 09:45:00,104.45,104.71,104.22,104.71,11934.0,104.45,104.71,104.22,104.71,11934.0
2018-02-14 09:50:00,104.71,105.3,104.59,105.11,21103.0,104.71,105.3,104.59,105.11,21103.0
2018-02-14 09:55:00,105.07,105.17,104.88,105.12,32017.0,105.07,105.17,104.88,105.12,32017.0
2018-02-14 10:00:00,105.17,105.45,105.16,105.26,42204.0,105.17,105.45,105.16,105.26,42204.0
2018-02-14 10:05:00,105.27,105.97,105.26,105.95,19898.0,105.27,105.97,105.26,105.95,19898.0
2018-02-14 10:10:00,105.99,106.11,105.47,105.6,63317.0,105.99,106.11,105.47,105.6,63317.0
2018-02-14 10:15:00,105.61,105.86,105.55,105.82,49248.0,105.61,105.86,105.55,105.82,49248.0
2018-02-14 10:20:00,105.81,106.08,105.74,105.74,58269.0,105.81,106.08,105.74,105.74,58269.0
2018-02-14 10:25:00,105.73,105.79,105.53,105.65,16260.0,105.73,105.79,105.53,105.65,16260.0
2018-02-14 10:30:00,105.65,105.83,105.4,105.45,8615.0,105.65,105.83,105.4,105.45,8615.0
2018-02-14 10:35:00,105.46,105.8,105.31,105.79,7700.0,105.46,105.8,105.31,105.79,7700.0
2018-02-14 10:40:00,105.83,105.88,105.63,105.68,23693.0,105.83,105.88,105.63,105.68,23693.0
2018-02-14 10:45:00,105.74,106.07,105.72,105.73,19900.0,105.74,106.07,105.72,105.73,19900.0
2018-02-14 10:50:00,105.73,106.18,105.63,106.11,20452.0,105.73,106.18,105.63,106.11,20452.0
2018-02-14 10:55:00,106.12,106.32,106.04,106.14,12540.0,106.12,106.32,106.04,106.14,12540.0
2018-02-14 11:00:00,106.14,106.31,106.11,106.11,9811.0,106.14,106.31,106.11,106.11,9811.0
2018-02-14 11:05:00,106.04,106.25,105.96,106.05,11930.0,106.04,106.25,105.96,106.05,11930.0
2018-02-14 11:10:00,106.08,106.31,105.95,106.3,17183.0,106.08,106.31,105.95,106.3,17183.0
2018-02-14 11:15:00,106.32,106.42,106.18,106.3,14493.0,106.32,106.42,106.18,106.3,14493.0
2018-02-14 11:20:00,106.28,106.43,106.18,106.18,13795.0,106.28,106.43,106.18,106.18,13795.0
2018-02-14 11:25:00,106.19,106.21,105.86,105.99,15505.0,106.19,106.21,105.86,105.99,15505.0
2018-02-14 11:30:00,106.0,106.08,105.86,106.03,24520.0,106.0,106.08,105.86,106.03,24520.0
2018-02-14 11:35:00,106.04,106.38,105.91,106.38,147250.0,106.04,106.38,105.91,106.38,147250.0
2018-02-14 11:40:00,106.34,106.78,106.25,106.61,48246.0,106.34,106.78,106.25,106.61,48246.0
2018-02-14 11:45:00,106.6,106.75,106.14,106.2,24616.0,106.6,106.75,106.14,106.2,24616.0
2018-02-14 11:50:00,106.2,106.28,105.93,106.13,31110.0,106.2,106.28,105.93,106.13,31110.0
2018-02-14 11:55:00,106.16,106.31,106.08,106.21,22384.0,106.16,106.31,106.08,106.21,22384.0
2018-02-14 12:00:00,106.23,106.7,106.23,106.64,56241.0,106.23,106.7,106.23,106.64,56241.0
2018-02-14 12:05:00,106.63,106.63,106.37,106.5,15972.0,106.63,106.63,106.37,106.5,15972.0
2018-02-14 12:10:00,106.51,106.67,106.45,106.67,7718.0,106.51,106.67,106.45,106.67,7718.0
2018-02-14 12:15:00,106.67,106.69,106.58,106.58,15302.0,106.67,106.69,106.58,106.58,15302.0
2018-02-14 12:20:00,106.58,106.7,106.44,106.66,15260.0,106.58,106.7,106.44,106.66,15260.0
2018-02-14 12:25:00,106.67,106.82,106.59,106.73,14560.0,106.67,106.82,106.59,106.73,14560.0
2018-02-14 12:30:00,106.76,106.85,106.69,106.69,10383.0,106.76,106.85,106.69,106.69,10383.0
2018-02-14 12:35:00,106.69,106.99,106.65,106.99,20569.0,106.69,106.99,106.65,106.99,20569.0
2018-02-14 12:40:00,107.0,107.1,106.72,106.72,25929.0,107.0,107.1,106.72,106.72,25929.0
2018-02-14 12:45:00,106.72,106.83,106.7,106.79,33246.0,106.72,106.83,106.7,106.79,33246.0
2018-02-14 12:50:00,106.78,107.23,106.75,107.22,14172.0,106.78,107.23,106.75,107.22,14172.0
2018-02-14 12:55:00,107.21,107.29,107.06,107.2,12766.0,107.21,107.29,107.06,107.2,12766.0
2018-02-14 13:00:00,107.22,107.56,107.17,107.54,11867.0,107.22,107.56,107.17,107.54,11867.0
2018-02-14 13:05:00,107.52,107.77,107.48,107.48,24398.0,107.52,107.77,107.48,107.48,24398.0
2018-02-14 13:10:00,107.51,107.57,107.3,107.49,12447.0,107.51,107.57,107.3,107.49,12447.0
2018-02-14 13:15:00,107.45,107.59,107.25,107.25,16568.0,107.45,107.59,107.25,107.25,16568.0
2018-02-14 13:20:00,107.32,107.54,107.22,107.44,5513.0,107.32,107.54,107.22,107.44,5513.0
2018-02-14 13:25:00,107.48,107.64,107.42,107.45,24716.0,107.48,107.64,107.42,107.45,24716.0
2018-02-14 13:30:00,107.42,107.67,107.42,107.64,10091.0,107.42,107.67,107.42,107.64,10091.0
2018-02-14 13:35:00,107.63,107.72,107.61,107.61,6252.0,107.63,107.72,107.61,107.61,6252.0
2018-02-14 13:40:00,107.56,107.59,107.38,107.59,9705.0,107.56,107.59,107.38,107.59,9705.0
2018-02-14 13:45:00,107.58,107.64,107.25,107.41,12812.0,107.58,107.64,107.25,107.41,12812.0
2018-02-14 13:50:00,107.36,107.44,107.18,107.36,7402.0,107.36,107.44,107.18,107.36,7402.0
2018-02-14 13:55:00,107.34,107.47,107.26,107.41,8538.0,107.34,107.47,107.26,107.41,8538.0
2018-02-14 14:00:00,107.38,107.69,107.38,107.53,22701.0,107.38,107.69,107.38,107.53,22701.0
2018-02-14 14:05:00,107.56,107.64,107.49,107.61,14782.0,107.56,107.64,107.49,107.61,14782.0
2018-02-14 14:10:00,107.6,107.75,107.58,107.62,8490.0,107.6,107.75,107.58,107.62,8490.0
2018-02-14 14:15:00,107.63,107.65,107.53,107.6,24161.0,107.63,107.65,107.53,107.6,24161.0
2018-02-14 14:20:00,107.6,107.65,107.47,107.47,13749.0,107.6,107.65,107.47,107.47,13749.0
2018-02-14 14:25:00,107.4,107.44,107.19,107.19,6471.0,107.4,107.44,107.19,107.19,6471.0
2018-02-14 14:30:00,107.14,107.27,106.62,106.66,71425.0,107.14,107.27,106.62,106.66,71425.0
2018-02-14 14:35:00,106.69,106.88,106.48,106.82,22808.0,106.69,106.88,106.48,106.82,22808.0
2018-02-14 14:40:00,106.86,107.05,106.83,106.93,16765.0,106.86,107.05,106.83,106.93,16765.0
2018-02-14 14:45:00,106.9,106.9,106.63,106.73,16297.0,106.9,106.9,106.63,106.73,16297.0
2018-02-14 14:50:00,106.82,106.84,106.67,106.7,15530.0,106.82,106.84,106.67,106.7,15530.0
2018-02-14 14:55:00,106.67,106.81,106.61,106.65,14331.0,106.67,106.81,106.61,106.65,14331.0
2018-02-14 15:00:00,106.67,106.86,106.64,106.85,17747.0,106.67,106.86,106.64,106.85,17747.0
2018-02-14 15:05:00,106.82,106.91,106.73,106.73,17168.0,106.82,106.91,106.73,106.73,17168.0
2018-02-14 15:10:00,106.7,106.97,106.69,106.94,13935.0,106.7,106.97,106.69,106.94,13935.0
2018-02-14 15:15:00,106.96,107.22,106.95,107.16,14560.0,106.96,107.22,106.95,107.16,14560.0
2018-02-14 15:20:00,107.13,107.16,106.85,106.86,14853.0,107.13,107.16,106.85,106.86,14853.0
2018-02-14 15:25:00,106.83,107.01,106.76,106.77,23210.0,106.83,107.01,106.76,106.77,23210.0
2018-02-14 15:30:00,106.74,106.8,106.54,106.57,34876.0,106.74,106.8,106.54,106.57,34876.0
2018-02-14 15:35:00,106.54,106.58,106.38,106.38,47116.0,106.54,106.58,106.38,106.38,47116.0
2018-02-14 15:40:00,106.41,106.41,105.86,105.87,92025.0,106.41,106.41,105.86,105.87,92025.0
2018-02-14 15:45:00,105.87,106.19,105.8,106.04,76421.0,105.87,106.19,105.8,106.04,76421.0
2018-02-14 15:50:00,106.0,106.15,105.83,105.85,87708.0,106.0,106.15,105.83,105.85,87708.0
2018-02-14 15:55:00,105.86,105.88,105.69,105.87,161758.0,105.86,105.88,105.69,105.87,161758.0
2018-02-15 09:30:00,106.02,106.16,105.42,106.16,52110.0,106.02,106.16,105.42,106.16,52110.0
2018-02-15 09:35:00,106.05,106.65,105.79,106.62,16376.0,106.05,106.65,105.79,106.62,16376.0
2018-02-15 09:40:00,106.67,106.8,106.3,106.39,61366.0,106.67,106.8,106.3,106.39,61366.0
2018-02-15 09:45:00,106.32,106.76,106.32,106.73,21121.0,106.32,106.76,106.32,106.73,21121.0
2018-02-15 09:50:00,106.66,106.76,106.47,106.73,7369.0,106.66,106.76,106.47,106.73,7369.0
2018-02-15 09:55:00,106.75,107.0,106.73,106.95,24782.0,106.75,107.0,106.73,106.95,24782.0
2018-02-15 10:00:00,106.93,107.11,106.76,106.76,16688.0,106.93,107.11,106.76,106.76,16688.0
2018-02-15 10:05:00,106.72,106.75,106.21,106.3,17599.0,106.72,106.75,106.21,106.3,17599.0
2018-02-15 10:10:00,106.33,106.41,105.81,105.81,27100.0,106.33,106.41,105.81,105.81,27100.0
2018-02-15 10:15:00,105.79,106.21,105.71,106.21,10560.0,105.79,106.21,105.71,106.21,10560.0
2018-02-15 10:20:00,106.18,106.51,106.15,106.25,18999.0,106.18,106.51,106.15,106.25,18999.0
2018-02-15 10:25:00,106.22,106.42,106.14,106.4,15422.0,106.22,106.42,106.14,106.4,15422.0
2018-02-15 10:30:00,106.39,106.39,105.93,105.93,23770.0,106.39,106.39,105.93,105.93,23770.0
2018-02-15 10:35:00,105.96,106.05,105.76,105.79,9700.0,105.96,106.05,105.76,105.79,9700.0
2018-02-15 10:40:00,105.76,105.79,105.27,105.29,12416.0,105.76,105.79,105.27,105.29,12416.0
2018-02-15 10:45:00,105.3,105.96,105.3,105.85,8900.0,105.3,105.96,105.3,105.85,8900.0
2018-02-15 10:50:00,105.85,106.12,105.85,106.09,14055.0,105.85,106.12,105.85,106.09,14055.0
2018-02-15 10:55:00,106.05,106.05,105.71,105.71,3214.0,106.05,106.05,105.71,105.71,3214.0
2018-02-15 11:00:00,105.75,105.77,105.29,105.38,9469.0,105.75,105.77,105.29,105.38,9469.0
2018-02-15 11:05:00,105.45,105.68,105.42,105.68,7800.0,105.45,105.68,105.42,105.68,7800.0
2018-02-15 11:10:00,105.79,106.09,105.78,105.97,18512.0,105.79,106.09,105.78,105.97,18512.0
2018-02-15 11:15:00,105.92,106.01,105.83,105.9,4847.0,105.92,106.01,105.83,105.9,4847.0
2018-02-15 11:20:00,105.89,106.12,105.89,106.02,5175.0,105.89,106.12,105.89,106.02,5175.0
2018-02-15 11:25:00,106.04,106.16,105.82,106.0,64050.0,106.04,106.16,105.82,106.0,64050.0
2018-02-15 11:30:00,106.17,106.31,105.93,106.01,25620.0,106.17,106.31,105.93,106.01,25620.0
2018-02-15 11:35:00,105.97,106.31,105.94,106.17,12355.0,105.97,106.31,105.94,106.17,12355.0
2018-02-15 11:40:00,106.15,106.37,106.09,106.37,18375.0,106.15,106.37,106.09,106.37,18375.0
2018-02-15 11:45:00,106.4,106.54,106.35,106.53,7419.0,106.4,106.54,106.35,106.53,7419.0
2018-02-15 11:50:00,106.52,106.66,106.41,106.46,30772.0,106.52,106.66,106.41,106.46,30772.0
2018-02-15 11:55:00,106.43,106.63,106.31,106.37,11313.0,106.43,106.63,106.31,106.37,11313.0
2018-02-15 12:00:00,106.41,106.41,106.12,106.12,26778.0,106.41,106.41,106.12,106.12,26778.0
2018-02-15 12:05:00,106.1,106.21,106.03,106.21,11885.0,106.1,106.21,106.03,106.21,11885.0
2018-02-15 12:10:00,106.25,106.31,106.17,106.18,5400.0,106.25,106.31,106.17,106.18,5400.0
2018-02-15 12:15:00,106.2,106.45,106.2,106.45,12350.0,106.2,106.45,106.2,106.45,12350.0
2018-02-15 12:20:00,106.49,106.53,106.38,106.47,15836.0,106.49,106.53,106.38,106.47,15836.0
2018-02-15 12:25:00,106.52,106.54,106.41,106.47,3200.0,106.52,106.54,106.41,106.47,3200.0
2018-02-15 12:30:00,106.47,106.65,106.47,106.59,21318.0,106.47,106.65,106.47,106.59,21318.0
2018-02-15 12:35:00,106.54,106.76,106.47,106.76,9888.0,106.54,106.76,106.47,106.76,9888.0
2018-02-15 12:40:00,106.76,106.8,106.56,106.59,10546.0,106.76,106.8,106.56,106.59,10546.0
2018-02-15 12:45:00,106.62,106.71,106.59,106.69,10319.0,106.62,106.71,106.59,106.69,10319.0
2018-02-15 12:50:00,106.72,106.79,106.64,106.7,6600.0,106.72,106.79,106.64,106.7,6600.0
2018-02-15 12:55:00,106.69,106.89,106.69,106.85,5311.0,106.69,106.89,106.69,106.85,5311.0
2018-02-15 13:00:00,106.85,106.97,106.76,106.9,10273.0,106.85,106.97,106.76,106.9,10273.0
2018-02-15 13:05:00,106.9,107.11,106.9,107.04,3620.0,106.9,107.11,106.9,107.04,3620.0
2018-02-15 13:10:00,107.01,107.26,106.99,107.26,10327.0,107.01,107.26,106.99,107.26,10327.0
2018-02-15 13:15:00,107.37,107.37,107.07,107.08,8793.0,107.37,107.37,107.07,107.08,8793.0
2018-02-15 13:20:00,107.05,107.05,106.93,107.0,8053.0,107.05,107.05,106.93,107.0,8053.0
2018-02-15 13:25:00,107.01,107.13,106.99,107.05,6993.0,107.01,107.13,106.99,107.05,6993.0
2018-02-15 13:30:00,107.0,107.0,106.89,106.94,4300.0,107.0,107.0,106.89,106.94,4300.0
2018-02-15 13:35:00,106.92,107.03,106.9,106.98,10256.0,106.92,107.03,106.9,106.98,10256.0
2018-02-15 13:40:00,106.95,106.99,106.84,106.94,38057.0,106.95,106.99,106.84,106.94,38057.0
2018-02-15 13:45:00,106.93,107.27,106.93,107.23,29872.0,106.93,107.27,106.93,107.23,29872.0
2018-02-15 13:50:00,107.21,107.54,107.21,107.46,18007.0,107.21,107.54,107.21,107.46,18007.0
2018-02-15 13:55:00,107.52,107.67,107.43,107.6,17524.0,107.52,107.67,107.43,107.6,17524.0
2018-02-15 14:00:00,107.57,107.57,107.4,107.52,13100.0,107.57,107.57,107.4,107.52,13100.0
2018-02-15 14:05:00,107.51,107.81,107.51,107.65,7700.0,107.51,107.81,107.51,107.65,7700.0
2018-02-15 14:10:00,107.64,107.64,107.37,107.41,6382.0,107.64,107.64,107.37,107.41,6382.0
2018-02-15 14:15:00,107.42,107.6,107.42,107.56,6176.0,107.42,107.6,107.42,107.56,6176.0
2018-02-15 14:20:00,107.59,107.64,107.41,107.47,9697.0,107.59,107.64,107.41,107.47,9697.0
2018-02-15 14:25:00,107.47,107.57,107.37,107.57,7396.0,107.47,107.57,107.37,107.57,7396.0
2018-02-15 14:30:00,107.54,107.59,107.47,107.55,11231.0,107.54,107.59,107.47,107.55,11231.0
2018-02-15 14:35:00,107.58,107.65,107.45,107.65,9860.0,107.58,107.65,107.45,107.65,9860.0
2018-02-15 14:40:00,107.65,107.85,107.64,107.76,9650.0,107.65,107.85,107.64,107.76,9650.0
2018-02-15 14:45:00,107.76,107.76,107.58,107.68,7774.0,107.76,107.76,107.58,107.68,7774.0
2018-02-15 14:50:00,107.71,107.86,107.69,107.85,20742.0,107.71,107.86,107.69,107.85,20742.0
2018-02-15 14:55:00,107.82,108.11,107.81,107.99,16976.0,107.82,108.11,107.81,107.99,16976.0
2018-02-15 15:00:00,108.0,108.19,107.92,108.19,14756.0,108.0,108.19,107.92,108.19,14756.0
2018-02-15 15:05:00,108.23,108.51,108.19,108.3,79788.0,108.23,108.51,108.19,108.3,79788.0
2018-02-15 15:10:00,108.32,108.33,108.07,108.2,26165.0,108.32,108.33,108.07,108.2,26165.0
2018-02-15 15:15:00,108.2,108.29,108.15,108.23,23279.0,108.2,108.29,108.15,108.23,23279.0
2018-02-15 15:20:00,108.23,108.49,108.23,108.43,17238.0,108.23,108.49,108.23,108.43,17238.0
2018-02-15 15:25:00,108.39,108.52,108.36,108.47,29159.0,108.39,108.52,108.36,108.47,29159.0
2018-02-15 15:30:00,108.45,108.46,108.12,108.18,53687.0,108.45,108.46,108.12,108.18,53687.0
2018-02-15 15:35:00,108.17,108.17,107.92,108.08,38756.0,108.17,108.17,107.92,108.08,38756.0
2018-02-15 15:40:00,108.09,108.41,108.09,108.29,30689.0,108.09,108.41,108.09,108.29,30689.0
2018-02-15 15:45:00,108.3,108.56,108.28,108.31,54641.0,108.3,108.56,108.28,108.31,54641.0
2018-02-15 15:50:00,108.18,108.4,108.18,108.36,54940.0,108.18,108.4,108.18,108.36,54940.0
2018-02-15 15:55:00,108.32,108.57,108.29,108.57,126284.0,108.32,108.57,108.29,108.57,126284.0
2018-02-16 09:30:00,108.25,109.39,108.0,109.36,112808.0,108.25,109.39,108.0,109.36,112808.0
2018-02-16 09:35:00,109.36,109.5,109.01,109.19,21622.0,109.36,109.5,109.01,109.19,21622.0
2018-02-16 09:40:00,109.09,109.13,108.52,108.69,12238.0,109.09,109.13,108.52,108.69,12238.0
2018-02-16 09:45:00,108.62,108.87,108.51,108.66,28140.0,108.62,108.87,108.51,108.66,28140.0
2018-02-16 09:50:00,108.61,108.84,108.58,108.82,9235.0,108.61,108.84,108.58,108.82,9235.0
2018-02-16 09:55:00,108.77,108.87,108.44,108.58,24488.0,108.77,108.87,108.44,108.58,24488.0
2018-02-16 10:00:00,108.52,108.86,108.47,108.62,55536.0,108.52,108.86,108.47,108.62,55536.0
2018-02-16 10:05:00,108.59,109.16,108.49,109.16,14289.0,108.59,109.16,108.49,109.16,14289.0
2018-02-16 10:10:00,109.08,109.11,108.84,108.94,17184.0,109.08,109.11,108.84,108.94,17184.0
2018-02-16 10:15:00,108.9,109.04,108.79,108.79,13309.0,108.9,109.04,108.79,108.79,13309.0
2018-02-16 10:20:00,108.76,109.14,108.75,109.01,16612.0,108.76,109.14,108.75,109.01,16612.0
2018-02-16 10:25:00,109.04,109.12,108.89,109.04,17662.0,109.04,109.12,108.89,109.04,17662.0
2018-02-16 10:30:00,109.04,109.09,108.86,108.88,20114.0,109.04,109.09,108.86,108.88,20114.0
2018-02-16 10:35:00,108.88,109.36,108.88,109.23,21034.0,108.88,109.36,108.88,109.23,21034.0
2018-02-16 10:40:00,109.21,109.46,109.21,109.32,13445.0,109.21,109.46,109.21,109.32,13445.0
2018-02-16 10:45:00,109.26,109.33,109.14,109.2,6598.0,109.26,109.33,109.14,109.2,6598.0
2018-02-16 10:50:00,109.27,109.32,109.18,109.24,13248.0,109.27,109.32,109.18,109.24,13248.0
2018-02-16 10:55:00,109.19,109.27,108.91,108.96,13336.0,109.19,109.27,108.91,108.96,13336.0
2018-02-16 11:00:00,108.93,109.07,108.82,108.85,14969.0,108.93,109.07,108.82,108.85,14969.0
2018-02-16 11:05:00,108.85,109.14,108.84,109.14,11333.0,108.85,109.14,108.84,109.14,11333.0
2018-02-16 11:10:00,109.12,109.28,109.02,109.27,8989.0,109.12,109.28,109.02,109.27,8989.0
2018-02-16 11:15:00,109.27,109.27,109.08,109.22,11380.0,109.27,109.27,109.08,109.22,11380.0
2018-02-16 11:20:00,109.18,109.19,109.08,109.13,9808.0,109.18,109.19,109.08,109.13,9808.0
2018-02-16 11:25:00,109.14,109.22,108.93,109.01,11235.0,109.14,109.22,108.93,109.01,11235.0
2018-02-16 11:30:00,109.03,109.15,108.99,109.14,5000.0,109.03,109.15,108.99,109.14,5000.0
2018-02-16 11:35:00,109.12,109.19,109.03,109.09,11614.0,109.12,109.19,109.03,109.09,11614.0
2018-02-16 11:40:00,109.12,109.27,109.12,109.18,7302.0,109.12,109.27,109.12,109.18,7302.0
2018-02-16 11:45:00,109.19,109.32,109.12,109.31,11100.0,109.19,109.32,109.12,109.31,11100.0
2018-02-16 11:50:00,109.33,109.42,109.2,109.26,9535.0,109.33,109.42,109.2,109.26,9535.0
2018-02-16 11:55:00,109.25,109.39,109.21,109.31,10154.0,109.25,109.39,109.21,109.31,10154.0
2018-02-16 12:00:00,109.29,109.37,109.23,109.3,9120.0,109.29,109.37,109.23,109.3,9120.0
2018-02-16 12:05:00,109.37,109.51,109.17,109.17,16088.0,109.37,109.51,109.17,109.17,16088.0
2018-02-16 12:10:00,109.16,109.34,109.16,109.31,9794.0,109.16,109.34,109.16,109.31,9794.0
2018-02-16 12:15:00,109.31,109.45,109.27,109.37,10500.0,109.31,109.45,109.27,109.37,10500.0
2018-02-16 12:20:00,109.38,109.42,109.15,109.15,7952.0,109.38,109.42,109.15,109.15,7952.0
2018-02-16 12:25:00,109.11,109.15,109.05,109.11,10433.0,109.11,109.15,109.05,109.11,10433.0
2018-02-16 12:30:00,109.15,109.48,109.09,109.48,13640.0,109.15,109.48,109.09,109.48,13640.0
2018-02-16 12:35:00,109.43,109.57,109.41,109.53,13109.0,109.43,109.57,109.41,109.53,13109.0
2018-02-16 12:40:00,109.5,109.5,109.3,109.32,8097.0,109.5,109.5,109.3,109.32,8097.0
2018-02-16 12:45:00,109.32,109.32,109.06,109.06,14003.0,109.32,109.32,109.06,109.06,14003.0
2018-02-16 12:50:00,109.08,109.14,108.71,108.81,14600.0,109.08,109.14,108.71,108.81,14600.0
2018-02-16 12:55:00,108.78,108.94,108.7,108.93,5379.0,108.78,108.94,108.7,108.93,5379.0
2018-02-16 13:00:00,108.93,109.16,108.84,108.86,16214.0,108.93,109.16,108.84,108.86,16214.0
2018-02-16 13:05:00,108.86,108.86,108.56,108.59,10440.0,108.86,108.86,108.56,108.59,10440.0
2018-02-16 13:10:00,108.61,108.65,108.47,108.53,7782.0,108.61,108.65,108.47,108.53,7782.0
2018-02-16 13:15:00,108.53,108.59,108.25,108.28,5354.0,108.53,108.59,108.25,108.28,5354.0
2018-02-16 13:20:00,108.27,108.55,108.27,108.46,5993.0,108.27,108.55,108.27,108.46,5993.0
2018-02-16 13:25:00,108.46,108.48,107.93,107.95,13474.0,108.46,108.48,107.93,107.95,13474.0
2018-02-16 13:30:00,108.0,108.1,107.69,108.1,13099.0,108.0,108.1,107.69,108.1,13099.0
2018-02-16 13:35:00,108.2,108.36,107.89,107.98,52931.0,108.2,108.36,107.89,107.98,52931.0
2018-02-16 13:40:00,108.1,108.27,108.01,108.27,11164.0,108.1,108.27,108.01,108.27,11164.0
2018-02-16 13:45:00,108.21,108.24,108.07,108.09,9632.0,108.21,108.24,108.07,108.09,9632.0
2018-02-16 13:50:00,108.06,108.19,108.02,108.05,7501.0,108.06,108.19,108.02,108.05,7501.0
2018-02-16 13:55:00,108.06,108.29,108.06,108.14,7870.0,108.06,108.29,108.06,108.14,7870.0
2018-02-16 14:00:00,108.17,108.28,108.04,108.04,13835.0,108.17,108.28,108.04,108.04,13835.0
2018-02-16 14:05:00,108.02,108.19,108.0,108.01,8547.0,108.02,108.19,108.0,108.01,8547.0
2018-02-16 14:10:00,108.0,108.15,107.98,108.02,10586.0,108.0,108.15,107.98,108.02,10586.0
2018-02-16 14:15:00,107.99,108.03,107.73,107.97,12559.0,107.99,108.03,107.73,107.97,12559.0
2018-02-16 14:20:00,107.94,107.94,107.68,107.81,10568.0,107.94,107.94,107.68,107.81,10568.0
2018-02-16 14:25:00,107.83,108.12,107.83,108.12,4501.0,107.83,108.12,107.83,108.12,4501.0
2018-02-16 14:30:00,108.15,108.27,107.99,108.26,10693.0,108.15,108.27,107.99,108.26,10693.0
2018-02-16 14:35:00,108.22,108.3,108.2,108.21,12459.0,108.22,108.3,108.2,108.21,12459.0
2018-02-16 14:40:00,108.18,108.18,107.92,107.92,8480.0,108.18,108.18,107.92,107.92,8480.0
2018-02-16 14:45:00,107.97,108.09,107.83,108.0,9600.0,107.97,108.09,107.83,108.0,9600.0
2018-02-16 14:50:00,108.02,108.07,107.89,108.01,16578.0,108.02,108.07,107.89,108.01,16578.0
2018-02-16 14:55:00,107.98,108.1,107.97,108.08,19633.0,107.98,108.1,107.97,108.08,19633.0
2018-02-16 15:00:00,108.08,108.15,107.77,107.87,36571.0,108.08,108.15,107.77,107.87,36571.0
2018-02-16 15:05:00,107.86,108.1,107.86,108.1,13270.0,107.86,108.1,107.86,108.1,13270.0
2018-02-16 15:10:00,108.11,108.11,107.83,107.84,18144.0,108.11,108.11,107.83,107.84,18144.0
2018-02-16 15:15:00,107.84,107.9,107.76,107.76,11446.0,107.84,107.9,107.76,107.76,11446.0
2018-02-16 15:20:00,107.78,107.83,107.7,107.72,12950.0,107.78,107.83,107.7,107.72,12950.0
2018-02-16 15:25:00,107.71,107.92,107.71,107.81,27234.0,107.71,107.92,107.71,107.81,27234.0
2018-02-16 15:30:00,107.81,107.84,107.56,107.64,18197.0,107.81,107.84,107.56,107.64,18197.0
2018-02-16 15:35:00,107.63,108.17,107.62,108.06,26330.0,107.63,108.17,107.62,108.06,26330.0
2018-02-16 15:40:00,108.08,108.18,108.02,108.16,21882.0,108.08,108.18,108.02,108.16,21882.0
2018-02-16 15:45:00,108.16,108.54,108.16,108.53,49356.0,108.16,108.54,108.16,108.53,49356.0
2018-02-16 15:50:00,108.52,108.52,108.33,108.45,60377.0,108.52,108.52,108.33,108.45,60377.0
2018-02-16 15:55:00,108.44,108.49,107.94,107.95,122162.0,108.44,108.49,107.94,107.95,122162.0
2018-02-20 09:30:00,105.75,105.99,104.84,105.25,106786.0,105.75,105.99,104.84,105.25,106786.0
2018-02-20 09:35:00,105.45,105.5,105.01,105.27,63949.0,105.45,105.5,105.01,105.27,63949.0
2018-02-20 09:40:00,105.26,105.61,105.19,105.24,42610.0,105.26,105.61,105.19,105.24,42610.0
2018-02-20 09:45:00,105.19,105.26,104.77,105.11,63926.0,105.19,105.26,104.77,105.11,63926.0
2018-02-20 09:50:00,105.1,105.11,104.73,104.93,12494.0,105.1,105.11,104.73,104.93,12494.0
2018-02-20 09:55:00,104.87,104.94,104.59,104.61,17989.0,104.87,104.94,104.59,104.61,17989.0
2018-02-20 10:00:00,104.62,105.26,104.62,105.25,38414.0,104.62,105.26,104.62,105.25,38414.0
2018-02-20 10:05:00,105.26,105.6,105.07,105.51,42287.0,105.26,105.6,105.07,105.51,42287.0
2018-02-20 10:10:00,105.5,105.8,105.47,105.7,52797.0,105.5,105.8,105.47,105.7,52797.0
2018-02-20 10:15:00,105.63,106.18,105.58,106.17,21613.0,105.63,106.18,105.58,106.17,21613.0
2018-02-20 10:20:00,106.23,107.0,106.2,106.81,57311.0,106.23,107.0,106.2,106.81,57311.0
2018-02-20 10:25:00,106.84,107.0,106.69,106.73,27977.0,106.84,107.0,106.69,106.73,27977.0
2018-02-20 10:30:00,106.71,107.0,106.69,107.0,33786.0,106.71,107.0,106.69,107.0,33786.0
2018-02-20 10:35:00,107.0,107.35,107.0,107.28,61044.0,107.0,107.35,107.0,107.28,61044.0
2018-02-20 10:40:00,107.29,107.92,107.21,107.65,37086.0,107.29,107.92,107.21,107.65,37086.0
2018-02-20 10:45:00,107.7,107.8,107.46,107.46,28367.0,107.7,107.8,107.46,107.46,28367.0
2018-02-20 10:50:00,107.41,107.72,107.37,107.7,19593.0,107.41,107.72,107.37,107.7,19593.0
2018-02-20 10:55:00,107.68,107.72,107.38,107.41,8572.0,107.68,107.72,107.38,107.41,8572.0
2018-02-20 11:00:00,107.43,107.49,107.08,107.49,21175.0,107.43,107.49,107.08,107.49,21175.0
2018-02-20 11:05:00,107.54,107.78,107.5,107.57,20228.0,107.54,107.78,107.5,107.57,20228.0
2018-02-20 11:10:00,107.53,107.71,107.39,107.71,30035.0,107.53,107.71,107.39,107.71,30035.0
2018-02-20 11:15:00,107.7,108.06,107.67,108.06,21301.0,107.7,108.06,107.67,108.06,21301.0
2018-02-20 11:20:00,108.05,108.18,107.9,108.17,13685.0,108.05,108.18,107.9,108.17,13685.0
2018-02-20 11:25:00,108.19,108.19,107.74,107.84,14137.0,108.19,108.19,107.74,107.84,14137.0
2018-02-20 11:30:00,107.8,107.84,107.62,107.71,13970.0,107.8,107.84,107.62,107.71,13970.0
2018-02-20 11:35:00,107.71,107.98,107.7,107.79,9134.0,107.71,107.98,107.7,107.79,9134.0
2018-02-20 11:40:00,107.72,107.94,107.58,107.94,6670.0,107.72,107.94,107.58,107.94,6670.0
2018-02-20 11:45:00,107.86,108.14,107.86,108.11,9127.0,107.86,108.14,107.86,108.11,9127.0
2018-02-20 11:50:00,108.11,108.42,108.11,108.38,13525.0,108.11,108.42,108.11,108.38,13525.0
2018-02-20 11:55:00,108.36,108.49,108.19,108.48,18607.0,108.36,108.49,108.19,108.48,18607.0
2018-02-20 12:00:00,108.45,108.65,108.45,108.52,22473.0,108.45,108.65,108.45,108.52,22473.0
2018-02-20 12:05:00,108.52,108.94,108.25,108.94,43407.0,108.52,108.94,108.25,108.94,43407.0
2018-02-20 12:10:00,108.98,109.06,108.83,108.98,23514.0,108.98,109.06,108.83,108.98,23514.0
2018-02-20 12:15:00,108.96,109.23,108.88,108.93,25359.0,108.96,109.23,108.88,108.93,25359.0
2018-02-20 12:20:00,108.92,109.0,108.63,108.93,16962.0,108.92,109.0,108.63,108.93,16962.0
2018-02-20 12:25:00,108.97,108.97,108.68,108.79,7200.0,108.97,108.97,108.68,108.79,7200.0
2018-02-20 12:30:00,108.83,108.88,108.63,108.7,11859.0,108.83,108.88,108.63,108.7,11859.0
2018-02-20 12:35:00,108.73,108.94,108.59,108.92,12448.0,108.73,108.94,108.59,108.92,12448.0
2018-02-20 12:40:00,108.95,109.22,108.94,109.03,23945.0,108.95,109.22,108.94,109.03,23945.0
2018-02-20 12:45:00,109.04,109.16,108.87,108.91,16600.0,109.04,109.16,108.87,108.91,16600.0
2018-02-20 12:50:00,108.92,108.94,108.75,108.93,16483.0,108.92,108.94,108.75,108.93,16483.0
2018-02-20 12:55:00,108.95,109.05,108.82,108.83,9949.0,108.95,109.05,108.82,108.83,9949.0
2018-02-20 13:00:00,108.85,108.85,108.53,108.54,8400.0,108.85,108.85,108.53,108.54,8400.0
2018-02-20 13:05:00,108.52,108.65,108.43,108.5,12729.0,108.52,108.65,108.43,108.5,12729.0
2018-02-20 13:10:00,108.48,108.49,108.32,108.35,15889.0,108.48,108.49,108.32,108.35,15889.0
2018-02-20 13:15:00,108.34,108.45,108.24,108.44,7519.0,108.34,108.45,108.24,108.44,7519.0
2018-02-20 13:20:00,108.45,108.45,108.28,108.42,4900.0,108.45,108.45,108.28,108.42,4900.0
2018-02-20 13:25:00,108.42,108.42,108.15,108.17,7350.0,108.42,108.42,108.15,108.17,7350.0
2018-02-20 13:30:00,108.15,108.23,108.05,108.21,10310.0,108.15,108.23,108.05,108.21,10310.0
2018-02-20 13:35:00,108.18,108.25,108.06,108.11,13601.0,108.18,108.25,108.06,108.11,13601.0
2018-02-20 13:40:00,108.02,108.1,107.95,107.99,8343.0,108.02,108.1,107.95,107.99,8343.0
2018-02-20 13:45:00,108.0,108.22,107.99,108.12,15659.0,108.0,108.22,107.99,108.12,15659.0
2018-02-20 13:50:00,108.1,108.21,108.01,108.12,10931.0,108.1,108.21,108.01,108.12,10931.0
2018-02-20 13:55:00,108.06,108.33,108.02,108.33,12542.0,108.06,108.33,108.02,108.33,12542.0
2018-02-20 14:00:00,108.38,108.41,108.19,108.3,12873.0,108.38,108.41,108.19,108.3,12873.0
2018-02-20 14:05:00,108.29,108.29,107.61,107.69,19683.0,108.29,108.29,107.61,107.69,19683.0
2018-02-20 14:10:00,107.74,107.8,107.53,107.71,11110.0,107.74,107.8,107.53,107.71,11110.0
2018-02-20 14:15:00,107.77,107.95,107.74,107.75,10759.0,107.77,107.95,107.74,107.75,10759.0
2018-02-20 14:20:00,107.77,108.01,107.75,107.97,9339.0,107.77,108.01,107.75,107.97,9339.0
2018-02-20 14:25:00,108.06,108.07,107.72,107.72,6944.0,108.06,108.07,107.72,107.72,6944.0
2018-02-20 14:30:00,107.71,107.94,107.71,107.9,14080.0,107.71,107.94,107.71,107.9,14080.0
2018-02-20 14:35:00,107.85,107.98,107.82,107.98,5500.0,107.85,107.98,107.82,107.98,5500.0
2018-02-20 14:40:00,108.01,108.11,107.76,107.84,14625.0,108.01,108.11,107.76,107.84,14625.0
2018-02-20 14:45:00,107.82,107.86,107.64,107.72,10138.0,107.82,107.86,107.64,107.72,10138.0
2018-02-20 14:50:00,107.74,107.81,107.42,107.45,12912.0,107.74,107.81,107.42,107.45,12912.0
2018-02-20 14:55:00,107.45,107.69,107.45,107.53,14410.0,107.45,107.69,107.45,107.53,14410.0
2018-02-20 15:00:00,107.53,107.7,107.48,107.52,23147.0,107.53,107.7,107.48,107.52,23147.0
2018-02-20 15:05:00,107.54,107.59,107.27,107.27,26125.0,107.54,107.59,107.27,107.27,26125.0
2018-02-20 15:10:00,107.2,107.26,106.96,107.03,53476.0,107.2,107.26,106.96,107.03,53476.0
2018-02-20 15:15:00,107.02,107.02,106.81,106.9,24794.0,107.02,107.02,106.81,106.9,24794.0
2018-02-20 15:20:00,106.81,106.81,106.56,106.73,28295.0,106.81,106.81,106.56,106.73,28295.0
2018-02-20 15:25:00,106.75,106.82,106.53,106.8,28148.0,106.75,106.82,106.53,106.8,28148.0
2018-02-20 15:30:00,106.8,107.06,106.77,107.06,26210.0,106.8,107.06,106.77,107.06,26210.0
2018-02-20 15:35:00,107.09,107.1,106.87,106.87,29742.0,107.09,107.1,106.87,106.87,29742.0
2018-02-20 15:40:00,106.88,106.91,106.75,106.78,28238.0,106.88,106.91,106.75,106.78,28238.0
2018-02-20 15:45:00,106.77,107.17,106.72,107.01,46870.0,106.77,107.17,106.72,107.01,46870.0
2018-02-20 15:50:00,106.97,107.0,106.66,106.91,60445.0,106.97,107.0,106.66,106.91,60445.0
2018-02-20 15:55:00,106.91,106.99,106.81,106.82,92886.0,106.91,106.99,106.81,106.82,92886.0
2018-02-21 09:30:00,106.81,107.38,106.77,106.84,45683.0,106.81,107.38,106.77,106.84,45683.0
2018-02-21 09:35:00,106.99,107.77,106.89,107.77,31831.0,106.99,107.77,106.89,107.77,31831.0
2018-02-21 09:40:00,107.78,107.78,107.14,107.15,4730.0,107.78,107.78,107.14,107.15,4730.0
2018-02-21 09:45:00,107.08,107.75,107.07,107.66,19650.0,107.08,107.75,107.07,107.66,19650.0
2018-02-21 09:50:00,107.62,107.62,107.13,107.13,4500.0,107.62,107.62,107.13,107.13,4500.0
2018-02-21 09:55:00,107.12,107.35,107.02,107.18,10561.0,107.12,107.35,107.02,107.18,10561.0
2018-02-21 10:00:00,107.18,107.19,106.65,106.76,10355.0,107.18,107.19,106.65,106.76,10355.0
2018-02-21 10:05:00,106.76,107.04,106.65,106.89,10549.0,106.76,107.04,106.65,106.89,10549.0
2018-02-21 10:10:00,106.89,107.09,106.78,106.78,5875.0,106.89,107.09,106.78,106.78,5875.0
2018-02-21 10:15:00,106.84,107.42,106.84,107.28,11243.0,106.84,107.42,106.84,107.28,11243.0
2018-02-21 10:20:00,107.17,107.37,107.12,107.18,6100.0,107.17,107.37,107.12,107.18,6100.0
2018-02-21 10:25:00,107.17,107.17,106.82,106.95,9283.0,107.17,107.17,106.82,106.95,9283.0
2018-02-21 10:30:00,107.0,107.11,106.47,106.74,46321.0,107.0,107.11,106.47,106.74,46321.0
2018-02-21 10:35:00,106.77,107.16,106.76,107.02,18500.0,106.77,107.16,106.76,107.02,18500.0
2018-02-21 10:40:00,106.95,107.16,106.87,107.16,21131.0,106.95,107.16,106.87,107.16,21131.0
2018-02-21 10:45:00,107.16,107.26,106.99,107.1,6667.0,107.16,107.26,106.99,107.1,6667.0
2018-02-21 10:50:00,107.14,107.28,107.03,107.15,7500.0,107.14,107.28,107.03,107.15,7500.0
2018-02-21 10:55:00,107.15,107.18,107.02,107.07,6350.0,107.15,107.18,107.02,107.07,6350.0
2018-02-21 11:00:00,107.09,107.16,106.99,107.09,7954.0,107.09,107.16,106.99,107.09,7954.0
2018-02-21 11:05:00,107.11,107.25,106.97,106.98,8300.0,107.11,107.25,106.97,106.98,8300.0
2018-02-21 11:10:00,106.97,107.07,106.81,106.96,12906.0,106.97,107.07,106.81,106.96,12906.0
2018-02-21 11:15:00,106.96,107.13,106.88,107.13,6283.0,106.96,107.13,106.88,107.13,6283.0
2018-02-21 11:20:00,107.14,107.35,107.09,107.23,7200.0,107.14,107.35,107.09,107.23,7200.0
2018-02-21 11:25:00,107.27,107.37,107.2,107.22,7400.0,107.27,107.37,107.2,107.22,7400.0
2018-02-21 11:30:00,107.13,107.33,107.1,107.28,5300.0,107.13,107.33,107.1,107.28,5300.0
2018-02-21 11:35:00,107.24,107.27,107.03,107.04,5203.0,107.24,107.27,107.03,107.04,5203.0
2018-02-21 11:40:00,106.93,107.03,106.93,107.02,4188.0,106.93,107.03,106.93,107.02,4188.0
2018-02-21 11:45:00,107.03,107.22,106.91,107.13,7220.0,107.03,107.22,106.91,107.13,7220.0
2018-02-21 11:50:00,107.1,107.23,106.98,107.08,3047.0,107.1,107.23,106.98,107.08,3047.0
2018-02-21 11:55:00,107.05,107.23,107.04,107.18,4200.0,107.05,107.23,107.04,107.18,4200.0
2018-02-21 12:00:00,107.18,107.29,107.03,107.03,9600.0,107.18,107.29,107.03,107.03,9600.0
2018-02-21 12:05:00,106.97,106.97,106.82,106.88,6045.0,106.97,106.97,106.82,106.88,6045.0
2018-02-21 12:10:00,106.87,107.06,106.77,107.04,7205.0,106.87,107.06,106.77,107.04,7205.0
2018-02-21 12:15:00,107.03,107.28,106.99,107.28,8429.0,107.03,107.28,106.99,107.28,8429.0
2018-02-21 12:20:00,107.3,107.34,107.2,107.32,9100.0,107.3,107.34,107.2,107.32,9100.0
2018-02-21 12:25:00,107.29,107.29,107.16,107.26,4800.0,107.29,107.29,107.16,107.26,4800.0
2018-02-21 12:30:00,107.21,107.31,107.18,107.24,3219.0,107.21,107.31,107.18,107.24,3219.0
2018-02-21 12:35:00,107.24,107.25,107.1,107.13,5600.0,107.24,107.25,107.1,107.13,5600.0
2018-02-21 12:40:00,107.13,107.16,106.65,106.78,9865.0,107.13,107.16,106.65,106.78,9865.0
2018-02-21 12:45:00,106.83,107.06,106.8,106.95,8357.0,106.83,107.06,106.8,106.95,8357.0
2018-02-21 12:50:00,106.94,107.03,106.87,106.99,4640.0,106.94,107.03,106.87,106.99,4640.0
2018-02-21 12:55:00,107.03,107.14,106.99,107.1,5550.0,107.03,107.14,106.99,107.1,5550.0
2018-02-21 13:00:00,107.03,107.1,106.98,106.98,4300.0,107.03,107.1,106.98,106.98,4300.0
2018-02-21 13:05:00,106.98,107.11,106.98,107.09,3600.0,106.98,107.11,106.98,107.09,3600.0
2018-02-21 13:10:00,106.99,107.04,106.9,106.99,5563.0,106.99,107.04,106.9,106.99,5563.0
2018-02-21 13:15:00,107.01,107.28,107.01,107.23,4700.0,107.01,107.28,107.01,107.23,4700.0
2018-02-21 13:20:00,107.25,107.42,107.2,107.41,5000.0,107.25,107.42,107.2,107.41,5000.0
2018-02-21 13:25:00,107.37,107.48,107.31,107.43,14600.0,107.37,107.48,107.31,107.43,14600.0
2018-02-21 13:30:00,107.5,107.69,107.5,107.63,5200.0,107.5,107.69,107.5,107.63,5200.0
2018-02-21 13:35:00,107.67,107.75,107.55,107.58,4900.0,107.67,107.75,107.55,107.58,4900.0
2018-02-21 13:40:00,107.6,107.78,107.45,107.66,9400.0,107.6,107.78,107.45,107.66,9400.0
2018-02-21 13:45:00,107.66,107.83,107.66,107.73,4637.0,107.66,107.83,107.66,107.73,4637.0
2018-02-21 13:50:00,107.71,107.79,107.66,107.7,6155.0,107.71,107.79,107.66,107.7,6155.0
2018-02-21 13:55:00,107.68,107.81,107.56,107.56,8005.0,107.68,107.81,107.56,107.56,8005.0
2018-02-21 14:00:00,107.56,107.93,107.45,107.91,7787.0,107.56,107.93,107.45,107.91,7787.0
2018-02-21 14:05:00,107.95,108.26,107.86,108.06,7972.0,107.95,108.26,107.86,108.06,7972.0
2018-02-21 14:10:00,108.02,108.19,107.93,107.99,6761.0,108.02,108.19,107.93,107.99,6761.0
2018-02-21 14:15:00,107.91,108.19,107.9,108.14,9799.0,107.91,108.19,107.9,108.14,9799.0
2018-02-21 14:20:00,108.1,108.11,107.95,107.97,5300.0,108.1,108.11,107.95,107.97,5300.0
2018-02-21 14:25:00,108.01,108.11,107.77,107.77,7668.0,108.01,108.11,107.77,107.77,7668.0
2018-02-21 14:30:00,107.78,107.83,107.53,107.6,49381.0,107.78,107.83,107.53,107.6,49381.0
2018-02-21 14:35:00,107.6,107.61,107.42,107.6,17714.0,107.6,107.61,107.42,107.6,17714.0
2018-02-21 14:40:00,107.63,107.66,107.31,107.42,13523.0,107.63,107.66,107.31,107.42,13523.0
2018-02-21 14:45:00,107.39,107.39,107.06,107.1,27916.0,107.39,107.39,107.06,107.1,27916.0
2018-02-21 14:50:00,107.06,107.18,106.81,107.0,12420.0,107.06,107.18,106.81,107.0,12420.0
2018-02-21 14:55:00,107.0,107.23,106.98,107.04,11353.0,107.0,107.23,106.98,107.04,11353.0
2018-02-21 15:00:00,107.07,107.1,106.7,106.78,16604.0,107.07,107.1,106.7,106.78,16604.0
2018-02-21 15:05:00,106.78,106.81,106.46,106.51,25014.0,106.78,106.81,106.46,106.51,25014.0
2018-02-21 15:10:00,106.47,106.6,106.34,106.53,11626.0,106.47,106.6,106.34,106.53,11626.0
2018-02-21 15:15:00,106.51,106.67,106.38,106.51,18346.0,106.51,106.67,106.38,106.51,18346.0
2018-02-21 15:20:00,106.56,106.65,106.34,106.38,19666.0,106.56,106.65,106.34,106.38,19666.0
2018-02-21 15:25:00,106.36,106.68,106.27,106.63,20891.0,106.36,106.68,106.27,106.63,20891.0
2018-02-21 15:30:00,106.64,106.73,106.5,106.58,14071.0,106.64,106.73,106.5,106.58,14071.0
2018-02-21 15:35:00,106.56,106.57,106.27,106.34,23846.0,106.56,106.57,106.27,106.34,23846.0
2018-02-21 15:40:00,106.28,106.28,105.91,105.98,32397.0,106.28,106.28,105.91,105.98,32397.0
2018-02-21 15:45:00,105.98,106.39,105.93,106.01,48763.0,105.98,106.39,105.93,106.01,48763.0
2018-02-21 15:50:00,106.04,106.2,105.86,105.97,32731.0,106.04,106.2,105.86,105.97,32731.0
2018-02-21 15:55:00,105.98,106.01,105.57,105.68,68593.0,105.98,106.01,105.57,105.68,68593.0
2018-02-22 09:30:00,106.5,106.9,106.11,106.63,32667.0,106.5,106.9,106.11,106.63,32667.0
2018-02-22 09:35:00,106.72,107.13,106.69,107.13,10233.0,106.72,107.13,106.69,107.13,10233.0
2018-02-22 09:40:00,107.05,107.07,106.76,106.77,3950.0,107.05,107.07,106.76,106.77,3950.0
2018-02-22 09:45:00,106.83,106.83,106.23,106.35,15757.0,106.83,106.83,106.23,106.35,15757.0
2018-02-22 09:50:00,106.28,106.35,106.12,106.3,4100.0,106.28,106.35,106.12,106.3,4100.0
2018-02-22 09:55:00,106.34,106.6,106.17,106.54,8041.0,106.34,106.6,106.17,106.54,8041.0
2018-02-22 10:00:00,106.56,106.87,106.46,106.83,15925.0,106.56,106.87,106.46,106.83,15925.0
2018-02-22 10:05:00,106.79,106.88,106.68,106.84,7410.0,106.79,106.88,106.68,106.84,7410.0
2018-02-22 10:10:00,106.8,107.11,106.7,106.7,11252.0,106.8,107.11,106.7,106.7,11252.0
2018-02-22 10:15:00,106.71,106.94,106.68,106.72,11500.0,106.71,106.94,106.68,106.72,11500.0
2018-02-22 10:20:00,106.65,106.78,106.54,106.62,15200.0,106.65,106.78,106.54,106.62,15200.0
2018-02-22 10:25:00,106.68,107.01,106.63,106.95,6290.0,106.68,107.01,106.63,106.95,6290.0
2018-02-22 10:30:00,106.96,107.16,106.9,107.05,12327.0,106.96,107.16,106.9,107.05,12327.0
2018-02-22 10:35:00,107.06,107.27,106.97,107.27,8291.0,107.06,107.27,106.97,107.27,8291.0
2018-02-22 10:40:00,107.22,107.23,107.06,107.11,6550.0,107.22,107.23,107.06,107.11,6550.0
2018-02-22 10:45:00,107.15,107.37,107.15,107.19,7200.0,107.15,107.37,107.15,107.19,7200.0
2018-02-22 10:50:00,107.2,107.24,106.83,106.86,15638.0,107.2,107.24,106.83,106.86,15638.0
2018-02-22 10:55:00,106.84,107.01,106.76,106.78,6600.0,106.84,107.01,106.76,106.78,6600.0
2018-02-22 11:00:00,106.82,106.94,106.7,106.86,6000.0,106.82,106.94,106.7,106.86,6000.0
2018-02-22 11:05:00,106.96,106.99,106.82,106.9,7836.0,106.96,106.99,106.82,106.9,7836.0
2018-02-22 11:10:00,106.86,107.1,106.85,107.07,7185.0,106.86,107.1,106.85,107.07,7185.0
2018-02-22 11:15:00,107.07,107.22,107.06,107.1,14022.0,107.07,107.22,107.06,107.1,14022.0
2018-02-22 11:20:00,107.15,107.38,107.05,107.27,5400.0,107.15,107.38,107.05,107.27,5400.0
2018-02-22 11:25:00,107.27,107.33,107.18,107.18,8169.0,107.27,107.33,107.18,107.18,8169.0
2018-02-22 11:30:00,107.22,107.42,107.19,107.25,9050.0,107.22,107.42,107.19,107.25,9050.0
2018-02-22 11:35:00,107.2,107.4,107.15,107.3,7243.0,107.2,107.4,107.15,107.3,7243.0
2018-02-22 11:40:00,107.34,107.48,107.31,107.33,12930.0,107.34,107.48,107.31,107.33,12930.0
2018-02-22 11:45:00,107.41,107.52,107.39,107.44,7076.0,107.41,107.52,107.39,107.44,7076.0
2018-02-22 11:50:00,107.4,107.4,107.14,107.32,10206.0,107.4,107.4,107.14,107.32,10206.0
2018-02-22 11:55:00,107.24,107.42,107.23,107.41,4200.0,107.24,107.42,107.23,107.41,4200.0
2018-02-22 12:00:00,107.42,107.59,107.41,107.52,16854.0,107.42,107.59,107.41,107.52,16854.0
2018-02-22 12:05:00,107.52,107.68,107.52,107.65,4100.0,107.52,107.68,107.52,107.65,4100.0
2018-02-22 12:10:00,107.68,107.85,107.65,107.78,8016.0,107.68,107.85,107.65,107.78,8016.0
2018-02-22 12:15:00,107.73,107.84,107.64,107.64,8975.0,107.73,107.84,107.64,107.64,8975.0
2018-02-22 12:20:00,107.62,107.78,107.61,107.77,5995.0,107.62,107.78,107.61,107.77,5995.0
2018-02-22 12:25:00,107.78,107.81,107.69,107.72,4357.0,107.78,107.81,107.69,107.72,4357.0
2018-02-22 12:30:00,107.75,107.81,107.5,107.56,12322.0,107.75,107.81,107.5,107.56,12322.0
2018-02-22 12:35:00,107.56,107.6,107.41,107.41,5605.0,107.56,107.6,107.41,107.41,5605.0
2018-02-22 12:40:00,107.43,107.58,107.39,107.5,4949.0,107.43,107.58,107.39,107.5,4949.0
2018-02-22 12:45:00,107.49,107.68,107.38,107.44,14955.0,107.49,107.68,107.38,107.44,14955.0
2018-02-22 12:50:00,107.42,107.65,107.29,107.65,10211.0,107.42,107.65,107.29,107.65,10211.0
2018-02-22 12:55:00,107.64,107.67,107.46,107.47,4708.0,107.64,107.67,107.46,107.47,4708.0
2018-02-22 13:00:00,107.48,107.72,107.48,107.61,6780.0,107.48,107.72,107.48,107.61,6780.0
2018-02-22 13:05:00,107.6,107.7,107.55,107.63,5100.0,107.6,107.7,107.55,107.63,5100.0
2018-02-22 13:10:00,107.57,107.59,107.34,107.35,5000.0,107.57,107.59,107.34,107.35,5000.0
2018-02-22 13:15:00,107.28,107.36,107.13,107.15,16113.0,107.28,107.36,107.13,107.15,16113.0
2018-02-22 13:20:00,107.17,107.26,107.13,107.18,9967.0,107.17,107.26,107.13,107.18,9967.0
2018-02-22 13:25:00,107.21,107.34,107.1,107.12,10870.0,107.21,107.34,107.1,107.12,10870.0
2018-02-22 13:30:00,107.13,107.16,106.8,106.8,9802.0,107.13,107.16,106.8,106.8,9802.0
2018-02-22 13:35:00,106.8,107.05,106.78,107.0,11711.0,106.8,107.05,106.78,107.0,11711.0
2018-02-22 13:40:00,107.02,107.1,106.93,107.09,15100.0,107.02,107.1,106.93,107.09,15100.0
2018-02-22 13:45:00,107.06,107.19,106.92,107.0,10850.0,107.06,107.19,106.92,107.0,10850.0
2018-02-22 13:50:00,106.91,107.12,106.9,107.11,10622.0,106.91,107.12,106.9,107.11,10622.0
2018-02-22 13:55:00,107.1,107.2,107.04,107.1,6006.0,107.1,107.2,107.04,107.1,6006.0
2018-02-22 14:00:00,107.08,107.24,107.05,107.2,7915.0,107.08,107.24,107.05,107.2,7915.0
2018-02-22 14:05:00,107.2,107.34,107.17,107.23,4166.0,107.2,107.34,107.17,107.23,4166.0
2018-02-22 14:10:00,107.28,107.28,107.17,107.26,3589.0,107.28,107.28,107.17,107.26,3589.0
2018-02-22 14:15:00,107.32,107.39,107.26,107.39,4754.0,107.32,107.39,107.26,107.39,4754.0
2018-02-22 14:20:00,107.4,107.47,107.29,107.44,5900.0,107.4,107.47,107.29,107.44,5900.0
2018-02-22 14:25:00,107.43,107.69,107.36,107.69,3758.0,107.43,107.69,107.36,107.69,3758.0
2018-02-22 14:30:00,107.69,107.8,107.61,107.8,4590.0,107.69,107.8,107.61,107.8,4590.0
2018-02-22 14:35:00,107.78,107.78,107.41,107.5,15732.0,107.78,107.78,107.41,107.5,15732.0
2018-02-22 14:40:00,107.46,107.49,107.39,107.39,4291.0,107.46,107.49,107.39,107.39,4291.0
2018-02-22 14:45:00,107.37,107.53,107.35,107.45,6501.0,107.37,107.53,107.35,107.45,6501.0
2018-02-22 14:50:00,107.45,107.46,107.32,107.38,5196.0,107.45,107.46,107.32,107.38,5196.0
2018-02-22 14:55:00,107.2,107.22,106.93,106.99,8659.0,107.2,107.22,106.93,106.99,8659.0
2018-02-22 15:00:00,106.96,107.07,106.72,106.78,6515.0,106.96,107.07,106.72,106.78,6515.0
2018-02-22 15:05:00,106.76,106.96,106.71,106.75,8186.0,106.76,106.96,106.71,106.75,8186.0
2018-02-22 15:10:00,106.75,106.99,106.75,106.99,6518.0,106.75,106.99,106.75,106.99,6518.0
2018-02-22 15:15:00,107.0,107.06,106.88,107.03,8363.0,107.0,107.06,106.88,107.03,8363.0
2018-02-22 15:20:00,107.06,107.21,106.95,107.15,12850.0,107.06,107.21,106.95,107.15,12850.0
2018-02-22 15:25:00,107.15,107.31,107.06,107.09,10075.0,107.15,107.31,107.06,107.09,10075.0
2018-02-22 15:30:00,107.1,107.19,106.93,107.15,19722.0,107.1,107.19,106.93,107.15,19722.0
2018-02-22 15:35:00,107.13,107.13,106.94,107.1,13010.0,107.13,107.13,106.94,107.1,13010.0
2018-02-22 15:40:00,107.04,107.25,106.92,106.96,22244.0,107.04,107.25,106.92,106.96,22244.0
2018-02-22 15:45:00,106.92,106.96,106.64,106.68,30210.0,106.92,106.96,106.64,106.68,30210.0
2018-02-22 15:50:00,106.71,107.17,106.69,107.07,43959.0,106.71,107.17,106.69,107.07,43959.0
2018-02-22 15:55:00,107.11,107.13,106.95,107.02,58278.0,107.11,107.13,106.95,107.02,58278.0
2018-02-23 09:30:00,107.67,107.7,106.64,107.28,49677.0,107.67,107.7,106.64,107.28,49677.0
2018-02-23 09:35:00,107.29,107.29,106.15,106.8,52435.0,107.29,107.29,106.15,106.8,52435.0
2018-02-23 09:40:00,106.86,107.04,106.66,106.68,28816.0,106.86,107.04,106.66,106.68,28816.0
2018-02-23 09:45:00,106.67,106.67,106.09,106.11,34885.0,106.67,106.67,106.09,106.11,34885.0
2018-02-23 09:50:00,106.14,106.23,105.9,106.0,38541.0,106.14,106.23,105.9,106.0,38541.0
2018-02-23 09:55:00,106.0,106.0,105.43,105.64,67915.0,106.0,106.0,105.43,105.64,67915.0
2018-02-23 10:00:00,105.65,105.74,105.43,105.72,64459.0,105.65,105.74,105.43,105.72,64459.0
2018-02-23 10:05:00,105.72,105.75,105.12,105.12,43422.0,105.72,105.75,105.12,105.12,43422.0
2018-02-23 10:10:00,105.18,105.55,105.18,105.3,32640.0,105.18,105.55,105.18,105.3,32640.0
2018-02-23 10:15:00,105.34,105.42,105.08,105.26,19030.0,105.34,105.42,105.08,105.26,19030.0
2018-02-23 10:20:00,105.22,105.47,105.08,105.47,132322.0,105.22,105.47,105.08,105.47,132322.0
2018-02-23 10:25:00,105.46,105.53,104.92,104.92,23111.0,105.46,105.53,104.92,104.92,23111.0
2018-02-23 10:30:00,104.96,104.99,104.46,104.52,41510.0,104.96,104.99,104.46,104.52,41510.0
2018-02-23 10:35:00,104.53,105.17,104.52,105.08,56086.0,104.53,105.17,104.52,105.08,56086.0
2018-02-23 10:40:00,105.0,105.33,104.91,105.33,46564.0,105.0,105.33,104.91,105.33,46564.0
2018-02-23 10:45:00,105.33,105.59,105.3,105.51,25265.0,105.33,105.59,105.3,105.51,25265.0
2018-02-23 10:50:00,105.53,105.56,105.38,105.48,19529.0,105.53,105.56,105.38,105.48,19529.0
2018-02-23 10:55:00,105.51,105.54,105.25,105.25,17715.0,105.51,105.54,105.25,105.25,17715.0
2018-02-23 11:00:00,105.25,105.34,105.06,105.28,14600.0,105.25,105.34,105.06,105.28,14600.0
2018-02-23 11:05:00,105.25,105.45,105.1,105.41,11529.0,105.25,105.45,105.1,105.41,11529.0
2018-02-23 11:10:00,105.43,105.75,105.37,105.72,16930.0,105.43,105.75,105.37,105.72,16930.0
2018-02-23 11:15:00,105.68,105.8,105.39,105.44,24931.0,105.68,105.8,105.39,105.44,24931.0
2018-02-23 11:20:00,105.55,105.56,105.39,105.44,14954.0,105.55,105.56,105.39,105.44,14954.0
2018-02-23 11:25:00,105.47,105.52,105.36,105.36,17136.0,105.47,105.52,105.36,105.36,17136.0
2018-02-23 11:30:00,105.4,105.54,105.35,105.35,13841.0,105.4,105.54,105.35,105.35,13841.0
2018-02-23 11:35:00,105.34,105.44,105.31,105.43,17307.0,105.34,105.44,105.31,105.43,17307.0
2018-02-23 11:40:00,105.45,105.56,105.44,105.46,8929.0,105.45,105.56,105.44,105.46,8929.0
2018-02-23 11:45:00,105.45,105.45,105.35,105.35,9307.0,105.45,105.45,105.35,105.35,9307.0
2018-02-23 11:50:00,105.34,105.59,105.27,105.57,14658.0,105.34,105.59,105.27,105.57,14658.0
2018-02-23 11:55:00,105.57,105.92,105.55,105.91,31612.0,105.57,105.92,105.55,105.91,31612.0
2018-02-23 12:00:00,105.91,105.93,105.78,105.86,12741.0,105.91,105.93,105.78,105.86,12741.0
2018-02-23 12:05:00,105.86,105.97,105.78,105.79,13267.0,105.86,105.97,105.78,105.79,13267.0
2018-02-23 12:10:00,105.8,106.12,105.78,106.12,15497.0,105.8,106.12,105.78,106.12,15497.0
2018-02-23 12:15:00,106.09,106.18,105.95,106.18,18786.0,106.09,106.18,105.95,106.18,18786.0
2018-02-23 12:20:00,106.18,106.2,106.09,106.16,16147.0,106.18,106.2,106.09,106.16,16147.0
2018-02-23 12:25:00,106.14,106.17,105.97,106.0,31350.0,106.14,106.17,105.97,106.0,31350.0
2018-02-23 12:30:00,105.97,106.12,105.94,106.07,14850.0,105.97,106.12,105.94,106.07,14850.0
2018-02-23 12:35:00,106.05,106.12,106.0,106.09,4460.0,106.05,106.12,106.0,106.09,4460.0
2018-02-23 12:40:00,106.12,106.15,105.93,105.93,7486.0,106.12,106.15,105.93,105.93,7486.0
2018-02-23 12:45:00,105.92,106.02,105.86,105.94,8918.0,105.92,106.02,105.86,105.94,8918.0
2018-02-23 12:50:00,105.93,106.04,105.82,106.03,8480.0,105.93,106.04,105.82,106.03,8480.0
2018-02-23 12:55:00,105.94,106.11,105.9,106.08,8300.0,105.94,106.11,105.9,106.08,8300.0
2018-02-23 13:00:00,106.08,106.3,106.07,106.27,16337.0,106.08,106.3,106.07,106.27,16337.0
2018-02-23 13:05:00,106.25,106.47,106.23,106.3,10361.0,106.25,106.47,106.23,106.3,10361.0
2018-02-23 13:10:00,106.3,106.34,106.13,106.19,7668.0,106.3,106.34,106.13,106.19,7668.0
2018-02-23 13:15:00,106.24,106.29,106.01,106.02,7277.0,106.24,106.29,106.01,106.02,7277.0
2018-02-23 13:20:00,106.07,106.07,105.86,105.86,6530.0,106.07,106.07,105.86,105.86,6530.0
2018-02-23 13:25:00,105.78,105.93,105.78,105.93,10010.0,105.78,105.93,105.78,105.93,10010.0
2018-02-23 13:30:00,105.93,106.11,105.9,105.9,9419.0,105.93,106.11,105.9,105.9,9419.0
2018-02-23 13:35:00,105.99,105.99,105.83,105.83,6485.0,105.99,105.99,105.83,105.83,6485.0
2018-02-23 13:40:00,105.83,105.94,105.78,105.87,7000.0,105.83,105.94,105.78,105.87,7000.0
2018-02-23 13:45:00,105.85,106.04,105.85,106.01,10193.0,105.85,106.04,105.85,106.01,10193.0
2018-02-23 13:50:00,106.01,106.13,105.97,106.04,8724.0,106.01,106.13,105.97,106.04,8724.0
2018-02-23 13:55:00,106.04,106.14,105.96,106.14,7230.0,106.04,106.14,105.96,106.14,7230.0
2018-02-23 14:00:00,106.13,106.18,106.07,106.07,9009.0,106.13,106.18,106.07,106.07,9009.0
2018-02-23 14:05:00,106.03,106.04,105.92,105.98,11367.0,106.03,106.04,105.92,105.98,11367.0
2018-02-23 14:10:00,105.97,106.0,105.9,105.9,15654.0,105.97,106.0,105.9,105.9,15654.0
2018-02-23 14:15:00,105.88,106.21,105.88,106.21,15620.0,105.88,106.21,105.88,106.21,15620.0
2018-02-23 14:20:00,106.23,106.61,106.2,106.54,22186.0,106.23,106.61,106.2,106.54,22186.0
2018-02-23 14:25:00,106.49,106.58,106.22,106.24,14084.0,106.49,106.58,106.22,106.24,14084.0
2018-02-23 14:30:00,106.26,106.29,106.18,106.19,12339.0,106.26,106.29,106.18,106.19,12339.0
2018-02-23 14:35:00,106.22,106.41,106.2,106.31,12727.0,106.22,106.41,106.2,106.31,12727.0
2018-02-23 14:40:00,106.3,106.45,106.3,106.39,21533.0,106.3,106.45,106.3,106.39,21533.0
2018-02-23 14:45:00,106.4,106.42,106.31,106.42,22955.0,106.4,106.42,106.31,106.42,22955.0
2018-02-23 14:50:00,106.41,106.62,106.38,106.57,20095.0,106.41,106.62,106.38,106.57,20095.0
2018-02-23 14:55:00,106.54,106.54,106.16,106.16,15639.0,106.54,106.54,106.16,106.16,15639.0
2018-02-23 15:00:00,106.2,106.51,106.19,106.51,26221.0,106.2,106.51,106.19,106.51,26221.0
2018-02-23 15:05:00,106.54,106.54,106.32,106.36,20386.0,106.54,106.54,106.32,106.36,20386.0
2018-02-23 15:10:00,106.34,106.44,106.09,106.14,23151.0,106.34,106.44,106.09,106.14,23151.0
2018-02-23 15:15:00,106.16,106.32,106.12,106.26,30829.0,106.16,106.32,106.12,106.26,30829.0
2018-02-23 15:20:00,106.24,106.46,106.21,106.44,25258.0,106.24,106.46,106.21,106.44,25258.0
2018-02-23 15:25:00,106.41,106.53,106.39,106.39,25928.0,106.41,106.53,106.39,106.39,25928.0
2018-02-23 15:30:00,106.41,106.57,106.31,106.31,35393.0,106.41,106.57,106.31,106.31,35393.0
2018-02-23 15:35:00,106.32,106.45,106.32,106.43,37092.0,106.32,106.45,106.32,106.43,37092.0
2018-02-23 15:40:00,106.43,106.54,106.37,106.47,38600.0,106.43,106.54,106.37,106.47,38600.0
2018-02-23 15:45:00,106.48,106.56,106.39,106.45,48382.0,106.48,106.56,106.39,106.45,48382.0
2018-02-23 15:50:00,106.43,106.48,106.25,106.32,67034.0,106.43,106.48,106.25,106.32,67034.0
2018-02-23 15:55:00,106.32,106.62,106.31,106.62,123448.0,106.32,106.62,106.31,106.62,123448.0
2018-02-26 09:30:00,107.5,107.62,106.79,107.4,45974.0,107.5,107.62,106.79,107.4,45974.0
2018-02-26 09:35:00,107.52,108.37,107.51,108.33,44347.0,107.52,108.37,107.51,108.33,44347.0
2018-02-26 09:40:00,108.25,108.34,107.84,107.85,76536.0,108.25,108.34,107.84,107.85,76536.0
2018-02-26 09:45:00,107.88,108.83,107.88,108.79,49214.0,107.88,108.83,107.88,108.79,49214.0
2018-02-26 09:50:00,108.78,108.82,107.81,107.82,37904.0,108.78,108.82,107.81,107.82,37904.0
2018-02-26 09:55:00,107.85,108.19,107.85,108.05,42399.0,107.85,108.19,107.85,108.05,42399.0
2018-02-26 10:00:00,108.05,108.08,107.76,107.78,27499.0,108.05,108.08,107.76,107.78,27499.0
2018-02-26 10:05:00,107.81,107.9,107.67,107.71,20587.0,107.81,107.9,107.67,107.71,20587.0
2018-02-26 10:10:00,107.7,107.7,107.13,107.17,28780.0,107.7,107.7,107.13,107.17,28780.0
2018-02-26 10:15:00,107.18,107.23,107.07,107.08,48026.0,107.18,107.23,107.07,107.08,48026.0
2018-02-26 10:20:00,107.03,107.09,106.63,106.76,21311.0,107.03,107.09,106.63,106.76,21311.0
2018-02-26 10:25:00,106.7,106.72,106.26,106.43,27598.0,106.7,106.72,106.26,106.43,27598.0
2018-02-26 10:30:00,106.4,106.66,106.33,106.39,21041.0,106.4,106.66,106.33,106.39,21041.0
2018-02-26 10:35:00,106.39,106.68,106.35,106.68,13833.0,106.39,106.68,106.35,106.68,13833.0
2018-02-26 10:40:00,106.68,106.81,106.48,106.63,12796.0,106.68,106.81,106.48,106.63,12796.0
2018-02-26 10:45:00,106.62,106.64,106.32,106.45,21506.0,106.62,106.64,106.32,106.45,21506.0
2018-02-26 10:50:00,106.45,106.5,106.25,106.43,16244.0,106.45,106.5,106.25,106.43,16244.0
2018-02-26 10:55:00,106.42,106.44,106.33,106.43,41384.0,106.42,106.44,106.33,106.43,41384.0
2018-02-26 11:00:00,106.43,106.67,106.29,106.67,21050.0,106.43,106.67,106.29,106.67,21050.0
2018-02-26 11:05:00,106.63,106.68,106.52,106.56,13681.0,106.63,106.68,106.52,106.56,13681.0
2018-02-26 11:10:00,106.53,106.63,106.46,106.6,14900.0,106.53,106.63,106.46,106.6,14900.0
2018-02-26 11:15:00,106.6,106.78,106.48,106.76,29688.0,106.6,106.78,106.48,106.76,29688.0
2018-02-26 11:20:00,106.77,106.83,106.58,106.69,23491.0,106.77,106.83,106.58,106.69,23491.0
2018-02-26 11:25:00,106.68,106.75,106.37,106.64,32403.0,106.68,106.75,106.37,106.64,32403.0
2018-02-26 11:30:00,106.64,106.71,106.52,106.61,16512.0,106.64,106.71,106.52,106.61,16512.0
2018-02-26 11:35:00,106.57,106.69,106.54,106.64,17072.0,106.57,106.69,106.54,106.64,17072.0
2018-02-26 11:40:00,106.6,106.87,106.55,106.82,13817.0,106.6,106.87,106.55,106.82,13817.0
2018-02-26 11:45:00,106.83,107.0,106.77,106.85,22333.0,106.83,107.0,106.77,106.85,22333.0
2018-02-26 11:50:00,106.9,106.92,106.68,106.75,14895.0,106.9,106.92,106.68,106.75,14895.0
2018-02-26 11:55:00,106.69,106.89,106.67,106.88,17618.0,106.69,106.89,106.67,106.88,17618.0
2018-02-26 12:00:00,106.93,107.09,106.91,107.04,14769.0,106.93,107.09,106.91,107.04,14769.0
2018-02-26 12:05:00,106.96,107.16,106.96,107.12,8951.0,106.96,107.16,106.96,107.12,8951.0
2018-02-26 12:10:00,107.12,107.31,107.12,107.22,10180.0,107.12,107.31,107.12,107.22,10180.0
2018-02-26 12:15:00,107.2,107.32,107.17,107.22,10077.0,107.2,107.32,107.17,107.22,10077.0
2018-02-26 12:20:00,107.22,107.27,107.11,107.11,8940.0,107.22,107.27,107.11,107.11,8940.0
2018-02-26 12:25:00,107.19,107.31,107.16,107.31,3408.0,107.19,107.31,107.16,107.31,3408.0
2018-02-26 12:30:00,107.36,107.36,107.04,107.08,17290.0,107.36,107.36,107.04,107.08,17290.0
2018-02-26 12:35:00,107.11,107.23,107.06,107.09,8669.0,107.11,107.23,107.06,107.09,8669.0
2018-02-26 12:40:00,107.09,107.18,107.08,107.09,18617.0,107.09,107.18,107.08,107.09,18617.0
2018-02-26 12:45:00,107.1,107.21,107.1,107.17,15300.0,107.1,107.21,107.1,107.17,15300.0
2018-02-26 12:50:00,107.17,107.21,107.07,107.11,8871.0,107.17,107.21,107.07,107.11,8871.0
2018-02-26 12:55:00,107.11,107.15,107.02,107.1,9565.0,107.11,107.15,107.02,107.1,9565.0
2018-02-26 13:00:00,107.09,107.16,106.94,106.98,18124.0,107.09,107.16,106.94,106.98,18124.0
2018-02-26 13:05:00,107.02,107.04,106.92,106.94,12700.0,107.02,107.04,106.92,106.94,12700.0
2018-02-26 13:10:00,106.94,107.06,106.91,107.06,4827.0,106.94,107.06,106.91,107.06,4827.0
2018-02-26 13:15:00,107.03,107.12,107.02,107.12,4200.0,107.03,107.12,107.02,107.12,4200.0
2018-02-26 13:20:00,107.14,107.14,107.03,107.11,4546.0,107.14,107.14,107.03,107.11,4546.0
2018-02-26 13:25:00,107.11,107.15,106.99,107.09,9610.0,107.11,107.15,106.99,107.09,9610.0
2018-02-26 13:30:00,107.11,107.11,106.88,106.95,11625.0,107.11,107.11,106.88,106.95,11625.0
2018-02-26 13:35:00,106.97,106.98,106.91,106.98,10448.0,106.97,106.98,106.91,106.98,10448.0
2018-02-26 13:40:00,107.0,107.04,106.98,107.0,11350.0,107.0,107.04,106.98,107.0,11350.0
2018-02-26 13:45:00,106.98,107.02,106.94,107.0,7900.0,106.98,107.02,106.94,107.0,7900.0
2018-02-26 13:50:00,106.99,107.04,106.95,106.99,13290.0,106.99,107.04,106.95,106.99,13290.0
2018-02-26 13:55:00,106.99,107.03,106.92,107.02,7200.0,106.99,107.03,106.92,107.02,7200.0
2018-02-26 14:00:00,107.04,107.18,106.99,107.17,8732.0,107.04,107.18,106.99,107.17,8732.0
2018-02-26 14:05:00,107.19,107.19,106.98,107.0,15327.0,107.19,107.19,106.98,107.0,15327.0
2018-02-26 14:10:00,107.01,107.03,106.69,106.69,17550.0,107.01,107.03,106.69,106.69,17550.0
2018-02-26 14:15:00,106.72,106.74,106.62,106.63,13500.0,106.72,106.74,106.62,106.63,13500.0
2018-02-26 14:20:00,106.65,106.75,106.64,106.72,10858.0,106.65,106.75,106.64,106.72,10858.0
2018-02-26 14:25:00,106.72,106.74,106.6,106.61,9606.0,106.72,106.74,106.6,106.61,9606.0
2018-02-26 14:30:00,106.61,106.61,106.45,106.45,29827.0,106.61,106.61,106.45,106.45,29827.0
2018-02-26 14:35:00,106.45,106.51,106.28,106.33,15598.0,106.45,106.51,106.28,106.33,15598.0
2018-02-26 14:40:00,106.33,106.33,106.08,106.09,26696.0,106.33,106.33,106.08,106.09,26696.0
2018-02-26 14:45:00,106.09,106.16,106.01,106.09,32508.0,106.09,106.16,106.01,106.09,32508.0
2018-02-26 14:50:00,106.07,106.26,106.06,106.21,18266.0,106.07,106.26,106.06,106.21,18266.0
2018-02-26 14:55:00,106.22,106.25,106.17,106.2,10800.0,106.22,106.25,106.17,106.2,10800.0
2018-02-26 15:00:00,106.18,106.21,106.1,106.2,43316.0,106.18,106.21,106.1,106.2,43316.0
2018-02-26 15:05:00,106.18,106.57,106.18,106.55,20839.0,106.18,106.57,106.18,106.55,20839.0
2018-02-26 15:10:00,106.59,106.87,106.56,106.87,25675.0,106.59,106.87,106.56,106.87,25675.0
2018-02-26 15:15:00,106.84,107.01,106.8,106.98,18872.0,106.84,107.01,106.8,106.98,18872.0
2018-02-26 15:20:00,106.98,107.11,106.94,107.11,13484.0,106.98,107.11,106.94,107.11,13484.0
2018-02-26 15:25:00,107.06,107.13,107.01,107.08,17110.0,107.06,107.13,107.01,107.08,17110.0
2018-02-26 15:30:00,107.07,107.07,106.85,106.88,25692.0,107.07,107.07,106.85,106.88,25692.0
2018-02-26 15:35:00,106.86,107.16,106.85,107.14,29882.0,106.86,107.16,106.85,107.14,29882.0
2018-02-26 15:40:00,107.13,107.14,106.99,107.06,22651.0,107.13,107.14,106.99,107.06,22651.0
2018-02-26 15:45:00,107.05,107.09,106.75,106.81,36854.0,107.05,107.09,106.75,106.81,36854.0
2018-02-26 15:50:00,106.62,106.66,106.18,106.28,190096.0,106.62,106.66,106.18,106.28,190096.0
2018-02-26 15:55:00,106.27,106.33,106.17,106.23,203057.0,106.27,106.33,106.17,106.23,203057.0
2018-02-27 09:30:00,106.32,107.41,105.52,105.75,78618.0,106.32,107.41,105.52,105.75,78618.0
2018-02-27 09:35:00,105.87,106.91,105.86,106.74,63614.0,105.87,106.91,105.86,106.74,63614.0
2018-02-27 09:40:00,106.71,106.82,106.22,106.26,37206.0,106.71,106.82,106.22,106.26,37206.0
2018-02-27 09:45:00,106.3,106.34,106.0,106.07,44432.0,106.3,106.34,106.0,106.07,44432.0
2018-02-27 09:50:00,106.03,106.24,105.7,105.8,30358.0,106.03,106.24,105.7,105.8,30358.0
2018-02-27 09:55:00,105.77,105.99,105.5,105.64,31119.0,105.77,105.99,105.5,105.64,31119.0
2018-02-27 10:00:00,105.73,105.79,105.42,105.55,29377.0,105.73,105.79,105.42,105.55,29377.0
2018-02-27 10:05:00,105.59,105.69,105.42,105.68,30936.0,105.59,105.69,105.42,105.68,30936.0
2018-02-27 10:10:00,105.7,106.1,105.65,105.65,57564.0,105.7,106.1,105.65,105.65,57564.0
2018-02-27 10:15:00,105.64,105.72,105.49,105.56,37960.0,105.64,105.72,105.49,105.56,37960.0
2018-02-27 10:20:00,105.56,105.72,105.44,105.47,29342.0,105.56,105.72,105.44,105.47,29342.0
2018-02-27 10:25:00,105.5,105.5,104.84,104.84,52370.0,105.5,105.5,104.84,104.84,52370.0
2018-02-27 10:30:00,104.89,105.07,104.59,104.59,36320.0,104.89,105.07,104.59,104.59,36320.0
2018-02-27 10:35:00,104.56,104.61,104.02,104.33,72402.0,104.56,104.61,104.02,104.33,72402.0
2018-02-27 10:40:00,104.33,104.54,104.13,104.16,80235.0,104.33,104.54,104.13,104.16,80235.0
2018-02-27 10:45:00,104.17,104.35,103.88,103.98,22340.0,104.17,104.35,103.88,103.98,22340.0
2018-02-27 10:50:00,103.92,104.0,103.49,103.49,35184.0,103.92,104.0,103.49,103.49,35184.0
2018-02-27 10:55:00,103.52,103.59,103.09,103.59,52522.0,103.52,103.59,103.09,103.59,52522.0
2018-02-27 11:00:00,103.56,104.04,103.4,104.04,61065.0,103.56,104.04,103.4,104.04,61065.0
2018-02-27 11:05:00,104.03,104.45,103.94,104.32,32674.0,104.03,104.45,103.94,104.32,32674.0
2018-02-27 11:10:00,104.34,104.34,103.94,103.99,16000.0,104.34,104.34,103.94,103.99,16000.0
2018-02-27 11:15:00,103.93,104.09,103.86,103.91,19900.0,103.93,104.09,103.86,103.91,19900.0
2018-02-27 11:20:00,103.91,104.11,103.9,104.08,17667.0,103.91,104.11,103.9,104.08,17667.0
2018-02-27 11:25:00,104.08,104.2,103.88,104.08,22180.0,104.08,104.2,103.88,104.08,22180.0
2018-02-27 11:30:00,104.08,104.53,104.0,104.45,35003.0,104.08,104.53,104.0,104.45,35003.0
2018-02-27 11:35:00,104.45,104.51,104.31,104.47,15404.0,104.45,104.51,104.31,104.47,15404.0
2018-02-27 11:40:00,104.5,104.74,104.25,104.64,27893.0,104.5,104.74,104.25,104.64,27893.0
2018-02-27 11:45:00,104.64,104.92,104.58,104.88,18545.0,104.64,104.92,104.58,104.88,18545.0
2018-02-27 11:50:00,104.85,104.85,104.46,104.52,21841.0,104.85,104.85,104.46,104.52,21841.0
2018-02-27 11:55:00,104.54,104.57,104.32,104.39,23149.0,104.54,104.57,104.32,104.39,23149.0
2018-02-27 12:00:00,104.34,104.53,104.33,104.4,21214.0,104.34,104.53,104.33,104.4,21214.0
2018-02-27 12:05:00,104.39,104.62,104.38,104.59,20630.0,104.39,104.62,104.38,104.59,20630.0
2018-02-27 12:10:00,104.59,104.82,104.48,104.78,40840.0,104.59,104.82,104.48,104.78,40840.0
2018-02-27 12:15:00,104.78,104.85,104.63,104.66,37901.0,104.78,104.85,104.63,104.66,37901.0
2018-02-27 12:20:00,104.63,104.65,104.39,104.41,18746.0,104.63,104.65,104.39,104.41,18746.0
2018-02-27 12:25:00,104.4,104.68,104.37,104.63,20615.0,104.4,104.68,104.37,104.63,20615.0
2018-02-27 12:30:00,104.59,104.63,104.43,104.47,9600.0,104.59,104.63,104.43,104.47,9600.0
2018-02-27 12:35:00,104.46,104.56,104.46,104.54,11100.0,104.46,104.56,104.46,104.54,11100.0
2018-02-27 12:40:00,104.55,104.58,104.46,104.51,15932.0,104.55,104.58,104.46,104.51,15932.0
2018-02-27 12:45:00,104.57,104.71,104.54,104.68,12004.0,104.57,104.71,104.54,104.68,12004.0
2018-02-27 12:50:00,104.68,104.84,104.67,104.69,11464.0,104.68,104.84,104.67,104.69,11464.0
2018-02-27 12:55:00,104.68,104.68,104.5,104.59,8900.0,104.68,104.68,104.5,104.59,8900.0
2018-02-27 13:00:00,104.57,104.63,104.37,104.38,12100.0,104.57,104.63,104.37,104.38,12100.0
2018-02-27 13:05:00,104.37,104.56,104.36,104.53,15401.0,104.37,104.56,104.36,104.53,15401.0
2018-02-27 13:10:00,104.56,104.61,104.5,104.54,10273.0,104.56,104.61,104.5,104.54,10273.0
2018-02-27 13:15:00,104.51,104.56,104.44,104.51,13272.0,104.51,104.56,104.44,104.51,13272.0
2018-02-27 13:20:00,104.54,104.59,104.45,104.48,10688.0,104.54,104.59,104.45,104.48,10688.0
2018-02-27 13:25:00,104.47,104.52,104.35,104.41,13329.0,104.47,104.52,104.35,104.41,13329.0
2018-02-27 13:30:00,104.4,104.45,104.26,104.4,28523.0,104.4,104.45,104.26,104.4,28523.0
2018-02-27 13:35:00,104.42,104.69,104.35,104.66,13072.0,104.42,104.69,104.35,104.66,13072.0
2018-02-27 13:40:00,104.63,104.8,104.56,104.77,16683.0,104.63,104.8,104.56,104.77,16683.0
2018-02-27 13:45:00,104.81,104.88,104.64,104.66,10866.0,104.81,104.88,104.64,104.66,10866.0
2018-02-27 13:50:00,104.61,104.87,104.59,104.87,10145.0,104.61,104.87,104.59,104.87,10145.0
2018-02-27 13:55:00,104.87,105.03,104.78,104.98,14147.0,104.87,105.03,104.78,104.98,14147.0
2018-02-27 14:00:00,105.0,105.05,104.76,104.79,15109.0,105.0,105.05,104.76,104.79,15109.0
2018-02-27 14:05:00,104.78,104.93,104.66,104.89,17121.0,104.78,104.93,104.66,104.89,17121.0
2018-02-27 14:10:00,104.91,104.96,104.64,104.73,13932.0,104.91,104.96,104.64,104.73,13932.0
2018-02-27 14:15:00,104.69,104.69,104.53,104.65,20804.0,104.69,104.69,104.53,104.65,20804.0
2018-02-27 14:20:00,104.64,104.7,104.56,104.56,13100.0,104.64,104.7,104.56,104.56,13100.0
2018-02-27 14:25:00,104.58,104.62,104.48,104.58,31459.0,104.58,104.62,104.48,104.58,31459.0
2018-02-27 14:30:00,104.58,104.96,104.57,104.94,16007.0,104.58,104.96,104.57,104.94,16007.0
2018-02-27 14:35:00,104.93,104.93,104.69,104.71,21607.0,104.93,104.93,104.69,104.71,21607.0
2018-02-27 14:40:00,104.71,104.83,104.66,104.73,13130.0,104.71,104.83,104.66,104.73,13130.0
2018-02-27 14:45:00,104.72,104.72,104.51,104.65,15315.0,104.72,104.72,104.51,104.65,15315.0
2018-02-27 14:50:00,104.67,104.89,104.66,104.72,15206.0,104.67,104.89,104.66,104.72,15206.0
2018-02-27 14:55:00,104.72,104.95,104.71,104.74,17804.0,104.72,104.95,104.71,104.74,17804.0
2018-02-27 15:00:00,104.73,104.88,104.64,104.64,17800.0,104.73,104.88,104.64,104.64,17800.0
2018-02-27 15:05:00,104.62,104.77,104.61,104.62,25467.0,104.62,104.77,104.61,104.62,25467.0
2018-02-27 15:10:00,104.62,104.69,104.56,104.62,27411.0,104.62,104.69,104.56,104.62,27411.0
2018-02-27 15:15:00,104.6,104.67,104.5,104.56,29100.0,104.6,104.67,104.5,104.56,29100.0
2018-02-27 15:20:00,104.57,104.66,104.46,104.53,27306.0,104.57,104.66,104.46,104.53,27306.0
2018-02-27 15:25:00,104.53,104.55,104.3,104.49,38207.0,104.53,104.55,104.3,104.49,38207.0
2018-02-27 15:30:00,104.49,104.61,104.45,104.46,22964.0,104.49,104.61,104.45,104.46,22964.0
2018-02-27 15:35:00,104.47,104.49,104.2,104.37,49390.0,104.47,104.49,104.2,104.37,49390.0
2018-02-27 15:40:00,104.35,104.54,104.33,104.46,42033.0,104.35,104.54,104.33,104.46,42033.0
2018-02-27 15:45:00,104.46,104.52,104.45,104.5,68896.0,104.46,104.52,104.45,104.5,68896.0
2018-02-27 15:50:00,104.52,104.52,104.13,104.25,88326.0,104.52,104.52,104.13,104.25,88326.0
2018-02-27 15:55:00,104.24,104.25,103.91,103.92,142866.0,104.24,104.25,103.91,103.92,142866.0
2018-02-28 09:30:00,104.57,105.11,103.78,104.48,101159.0,104.57,105.11,103.78,104.48,101159.0
2018-02-28 09:35:00,104.34,104.37,103.98,104.23,34195.0,104.34,104.37,103.98,104.23,34195.0
2018-02-28 09:40:00,104.2,104.28,103.71,103.82,85359.0,104.2,104.28,103.71,103.82,85359.0
2018-02-28 09:45:00,103.76,104.0,103.56,103.91,31564.0,103.76,104.0,103.56,103.91,31564.0
2018-02-28 09:50:00,103.95,104.22,103.87,104.15,48420.0,103.95,104.22,103.87,104.15,48420.0
2018-02-28 09:55:00,104.13,104.24,103.88,104.07,26438.0,104.13,104.24,103.88,104.07,26438.0
2018-02-28 10:00:00,104.09,104.14,103.7,103.7,30222.0,104.09,104.14,103.7,103.7,30222.0
2018-02-28 10:05:00,103.66,103.75,103.38,103.39,37604.0,103.66,103.75,103.38,103.39,37604.0
2018-02-28 10:10:00,103.36,103.92,103.31,103.92,58635.0,103.36,103.92,103.31,103.92,58635.0
2018-02-28 10:15:00,103.87,104.23,103.87,103.92,32086.0,103.87,104.23,103.87,103.92,32086.0
2018-02-28 10:20:00,103.92,103.95,103.74,103.85,60672.0,103.92,103.95,103.74,103.85,60672.0
2018-02-28 10:25:00,103.87,103.87,103.57,103.76,25401.0,103.87,103.87,103.57,103.76,25401.0
2018-02-28 10:30:00,103.75,103.93,103.65,103.92,35140.0,103.75,103.93,103.65,103.92,35140.0
2018-02-28 10:35:00,103.91,103.93,103.79,103.8,18107.0,103.91,103.93,103.79,103.8,18107.0
2018-02-28 10:40:00,103.81,103.94,103.78,103.81,21802.0,103.81,103.94,103.78,103.81,21802.0
2018-02-28 10:45:00,103.82,103.95,103.73,103.76,34745.0,103.82,103.95,103.73,103.76,34745.0
2018-02-28 10:50:00,103.76,103.83,103.51,103.58,15586.0,103.76,103.83,103.51,103.58,15586.0
2018-02-28 10:55:00,103.58,103.61,103.06,103.34,33819.0,103.58,103.61,103.06,103.34,33819.0
2018-02-28 11:00:00,103.33,103.43,103.16,103.31,18357.0,103.33,103.43,103.16,103.31,18357.0
2018-02-28 11:05:00,103.34,103.43,103.1,103.1,12761.0,103.34,103.43,103.1,103.1,12761.0
2018-02-28 11:10:00,103.09,103.4,103.08,103.25,15716.0,103.09,103.4,103.08,103.25,15716.0
2018-02-28 11:15:00,103.29,103.61,103.29,103.59,10283.0,103.29,103.61,103.29,103.59,10283.0
2018-02-28 11:20:00,103.63,103.69,103.5,103.53,9213.0,103.63,103.69,103.5,103.53,9213.0
2018-02-28 11:25:00,103.5,103.72,103.46,103.53,10948.0,103.5,103.72,103.46,103.53,10948.0
2018-02-28 11:30:00,103.48,103.62,103.42,103.45,12988.0,103.48,103.62,103.42,103.45,12988.0
2018-02-28 11:35:00,103.42,103.58,103.23,103.48,25351.0,103.42,103.58,103.23,103.48,25351.0
2018-02-28 11:40:00,103.49,103.56,103.26,103.32,26041.0,103.49,103.56,103.26,103.32,26041.0
2018-02-28 11:45:00,103.32,103.32,103.05,103.14,16847.0,103.32,103.32,103.05,103.14,16847.0
2018-02-28 11:50:00,103.23,103.55,103.22,103.49,27795.0,103.23,103.55,103.22,103.49,27795.0
2018-02-28 11:55:00,103.49,103.78,103.49,103.78,8307.0,103.49,103.78,103.49,103.78,8307.0
2018-02-28 12:00:00,103.8,103.88,103.76,103.79,42249.0,103.8,103.88,103.76,103.79,42249.0
2018-02-28 12:05:00,103.77,103.85,103.68,103.82,22796.0,103.77,103.85,103.68,103.82,22796.0
2018-02-28 12:10:00,103.8,103.88,103.74,103.88,11025.0,103.8,103.88,103.74,103.88,11025.0
2018-02-28 12:15:00,103.84,103.86,103.57,103.57,25513.0,103.84,103.86,103.57,103.57,25513.0
2018-02-28 12:20:00,103.6,103.78,103.6,103.73,11743.0,103.6,103.78,103.6,103.73,11743.0
2018-02-28 12:25:00,103.77,103.86,103.66,103.66,9540.0,103.77,103.86,103.66,103.66,9540.0
2018-02-28 12:30:00,103.66,103.81,103.54,103.73,13403.0,103.66,103.81,103.54,103.73,13403.0
2018-02-28 12:35:00,103.68,103.97,103.65,103.82,19719.0,103.68,103.97,103.65,103.82,19719.0
2018-02-28 12:40:00,103.78,103.99,103.77,103.77,18798.0,103.78,103.99,103.77,103.77,18798.0
2018-02-28 12:45:00,103.79,103.89,103.73,103.85,30329.0,103.79,103.89,103.73,103.85,30329.0
2018-02-28 12:50:00,103.87,103.92,103.76,103.9,18694.0,103.87,103.92,103.76,103.9,18694.0
2018-02-28 12:55:00,103.9,103.95,103.76,103.86,41684.0,103.9,103.95,103.76,103.86,41684.0
2018-02-28 13:00:00,103.81,104.08,103.81,104.0,12736.0,103.81,104.08,103.81,104.0,12736.0
2018-02-28 13:05:00,104.03,104.19,103.97,104.04,21886.0,104.03,104.19,103.97,104.04,21886.0
2018-02-28 13:10:00,104.02,104.14,103.97,104.09,35796.0,104.02,104.14,103.97,104.09,35796.0
2018-02-28 13:15:00,104.12,104.26,104.01,104.25,53663.0,104.12,104.26,104.01,104.25,53663.0
2018-02-28 13:20:00,104.22,104.42,103.99,103.99,82537.0,104.22,104.42,103.99,103.99,82537.0
2018-02-28 13:25:00,104.02,104.08,103.91,103.99,17249.0,104.02,104.08,103.91,103.99,17249.0
2018-02-28 13:30:00,103.98,104.04,103.9,104.03,15287.0,103.98,104.04,103.9,104.03,15287.0
2018-02-28 13:35:00,104.04,104.17,103.99,104.09,18526.0,104.04,104.17,103.99,104.09,18526.0
2018-02-28 13:40:00,104.03,104.2,104.03,104.15,10393.0,104.03,104.2,104.03,104.15,10393.0
2018-02-28 13:45:00,104.17,104.2,103.96,103.98,11404.0,104.17,104.2,103.96,103.98,11404.0
2018-02-28 13:50:00,103.95,104.09,103.86,104.03,9291.0,103.95,104.09,103.86,104.03,9291.0
2018-02-28 13:55:00,104.06,104.22,104.02,104.17,26271.0,104.06,104.22,104.02,104.17,26271.0
2018-02-28 14:00:00,104.22,104.31,104.16,104.2,17580.0,104.22,104.31,104.16,104.2,17580.0
2018-02-28 14:05:00,104.2,104.49,104.15,104.48,21321.0,104.2,104.49,104.15,104.48,21321.0
2018-02-28 14:10:00,104.49,104.54,103.95,104.04,27251.0,104.49,104.54,103.95,104.04,27251.0
2018-02-28 14:15:00,104.06,104.26,104.04,104.18,17380.0,104.06,104.26,104.04,104.18,17380.0
2018-02-28 14:20:00,104.21,104.36,104.13,104.27,18014.0,104.21,104.36,104.13,104.27,18014.0
2018-02-28 14:25:00,104.27,104.3,104.05,104.07,30923.0,104.27,104.3,104.05,104.07,30923.0
2018-02-28 14:30:00,104.08,104.11,103.9,103.9,11277.0,104.08,104.11,103.9,103.9,11277.0
2018-02-28 14:35:00,103.93,104.03,103.85,103.86,14117.0,103.93,104.03,103.85,103.86,14117.0
2018-02-28 14:40:00,103.81,103.87,103.68,103.68,23025.0,103.81,103.87,103.68,103.68,23025.0
2018-02-28 14:45:00,103.7,103.76,103.6,103.74,19550.0,103.7,103.76,103.6,103.74,19550.0
2018-02-28 14:50:00,103.75,103.76,103.48,103.68,24015.0,103.75,103.76,103.48,103.68,24015.0
2018-02-28 14:55:00,103.66,103.76,103.5,103.53,21504.0,103.66,103.76,103.5,103.53,21504.0
2018-02-28 15:00:00,103.54,103.59,103.32,103.36,26452.0,103.54,103.59,103.32,103.36,26452.0
2018-02-28 15:05:00,103.4,103.57,103.37,103.57,32969.0,103.4,103.57,103.37,103.57,32969.0
2018-02-28 15:10:00,103.59,103.67,103.47,103.61,22232.0,103.59,103.67,103.47,103.61,22232.0
2018-02-28 15:15:00,103.58,103.63,103.42,103.54,26250.0,103.58,103.63,103.42,103.54,26250.0
2018-02-28 15:20:00,103.5,103.5,103.2,103.31,28487.0,103.5,103.5,103.2,103.31,28487.0
2018-02-28 15:25:00,103.31,103.42,103.22,103.35,28523.0,103.31,103.42,103.22,103.35,28523.0
2018-02-28 15:30:00,103.33,103.45,103.29,103.38,30182.0,103.33,103.45,103.29,103.38,30182.0
2018-02-28 15:35:00,103.37,103.59,103.35,103.59,45511.0,103.37,103.59,103.35,103.59,45511.0
2018-02-28 15:40:00,103.6,103.6,103.34,103.34,48341.0,103.6,103.6,103.34,103.34,48341.0
2018-02-28 15:45:00,103.33,103.33,102.92,103.02,72940.0,103.33,103.33,102.92,103.02,72940.0
2018-02-28 15:50:00,103.01,103.06,102.92,102.94,95253.0,103.01,103.06,102.92,102.94,95253.0
2018-02-28 15:55:00,102.93,103.04,102.61,102.64,187058.0,102.93,103.04,102.61,102.64,187058.0
2018-03-01 09:30:00,102.94,102.98,102.41,102.42,26324.0,102.94,102.98,102.41,102.42,26324.0
2018-03-01 09:35:00,102.44,102.54,102.07,102.33,28165.0,102.44,102.54,102.07,102.33,28165.0
2018-03-01 09:40:00,102.25,102.54,102.14,102.16,32203.0,102.25,102.54,102.14,102.16,32203.0
2018-03-01 09:45:00,102.14,102.91,102.13,102.9,41275.0,102.14,102.91,102.13,102.9,41275.0
2018-03-01 09:50:00,102.81,102.83,102.43,102.52,11834.0,102.81,102.83,102.43,102.52,11834.0
2018-03-01 09:55:00,102.48,102.85,102.38,102.8,19647.0,102.48,102.85,102.38,102.8,19647.0
2018-03-01 10:00:00,102.8,103.38,102.7,103.19,20409.0,102.8,103.38,102.7,103.19,20409.0
2018-03-01 10:05:00,103.15,103.61,103.15,103.6,15469.0,103.15,103.61,103.15,103.6,15469.0
2018-03-01 10:10:00,103.57,103.6,103.3,103.44,25647.0,103.57,103.6,103.3,103.44,25647.0
2018-03-01 10:15:00,103.44,103.97,103.38,103.93,25755.0,103.44,103.97,103.38,103.93,25755.0
2018-03-01 10:20:00,103.93,104.37,103.87,104.37,39613.0,103.93,104.37,103.87,104.37,39613.0
2018-03-01 10:25:00,104.36,104.64,104.15,104.53,53565.0,104.36,104.64,104.15,104.53,53565.0
2018-03-01 10:30:00,104.56,105.07,104.56,105.07,56443.0,104.56,105.07,104.56,105.07,56443.0
2018-03-01 10:35:00,105.11,105.4,104.8,104.83,26639.0,105.11,105.4,104.8,104.83,26639.0
2018-03-01 10:40:00,104.82,104.9,104.25,104.39,42050.0,104.82,104.9,104.25,104.39,42050.0
2018-03-01 10:45:00,104.41,104.82,104.29,104.39,15747.0,104.41,104.82,104.29,104.39,15747.0
2018-03-01 10:50:00,104.35,104.35,104.15,104.3,10390.0,104.35,104.35,104.15,104.3,10390.0
2018-03-01 10:55:00,104.36,104.38,103.91,103.96,15895.0,104.36,104.38,103.91,103.96,15895.0
2018-03-01 11:00:00,103.98,104.09,103.75,104.05,34309.0,103.98,104.09,103.75,104.05,34309.0
2018-03-01 11:05:00,104.07,104.32,104.06,104.06,47385.0,104.07,104.32,104.06,104.06,47385.0
2018-03-01 11:10:00,104.05,104.28,104.02,104.28,21209.0,104.05,104.28,104.02,104.28,21209.0
2018-03-01 11:15:00,104.27,104.31,104.12,104.27,33494.0,104.27,104.31,104.12,104.27,33494.0
2018-03-01 11:20:00,104.29,104.39,104.03,104.04,19772.0,104.29,104.39,104.03,104.04,19772.0
2018-03-01 11:25:00,104.07,104.09,103.63,103.84,21220.0,104.07,104.09,103.63,103.84,21220.0
2018-03-01 11:30:00,103.87,104.08,103.7,104.08,23311.0,103.87,104.08,103.7,104.08,23311.0
2018-03-01 11:35:00,104.04,104.11,103.93,104.03,27177.0,104.04,104.11,103.93,104.03,27177.0
2018-03-01 11:40:00,104.03,104.27,103.95,104.27,25957.0,104.03,104.27,103.95,104.27,25957.0
2018-03-01 11:45:00,104.28,104.36,104.17,104.27,24720.0,104.28,104.36,104.17,104.27,24720.0
2018-03-01 11:50:00,104.23,104.51,104.12,104.51,8998.0,104.23,104.51,104.12,104.51,8998.0
2018-03-01 11:55:00,104.48,104.72,104.47,104.61,18330.0,104.48,104.72,104.47,104.61,18330.0
2018-03-01 12:00:00,104.58,104.78,104.51,104.66,45307.0,104.58,104.78,104.51,104.66,45307.0
2018-03-01 12:05:00,104.61,104.91,104.61,104.8,23806.0,104.61,104.91,104.61,104.8,23806.0
2018-03-01 12:10:00,104.76,105.0,104.74,104.79,26110.0,104.76,105.0,104.74,104.79,26110.0
2018-03-01 12:15:00,104.8,104.82,104.63,104.63,33803.0,104.8,104.82,104.63,104.63,33803.0
2018-03-01 12:20:00,104.51,104.51,104.14,104.34,23323.0,104.51,104.51,104.14,104.34,23323.0
2018-03-01 12:25:00,104.33,104.52,104.2,104.35,13450.0,104.33,104.52,104.2,104.35,13450.0
2018-03-01 12:30:00,104.31,104.44,104.04,104.44,21429.0,104.31,104.44,104.04,104.44,21429.0
2018-03-01 12:35:00,104.46,104.62,104.38,104.62,19683.0,104.46,104.62,104.38,104.62,19683.0
2018-03-01 12:40:00,104.64,104.8,104.52,104.75,9172.0,104.64,104.8,104.52,104.75,9172.0
2018-03-01 12:45:00,104.73,104.75,104.54,104.75,8106.0,104.73,104.75,104.54,104.75,8106.0
2018-03-01 12:50:00,104.75,104.75,104.51,104.54,9622.0,104.75,104.75,104.51,104.54,9622.0
2018-03-01 12:55:00,104.56,104.56,104.23,104.3,9329.0,104.56,104.56,104.23,104.3,9329.0
2018-03-01 13:00:00,104.25,104.28,103.91,103.98,24576.0,104.25,104.28,103.91,103.98,24576.0
2018-03-01 13:05:00,103.94,104.16,103.78,103.89,17427.0,103.94,104.16,103.78,103.89,17427.0
2018-03-01 13:10:00,103.89,104.26,103.86,104.26,21964.0,103.89,104.26,103.86,104.26,21964.0
2018-03-01 13:15:00,104.23,104.25,104.03,104.22,25597.0,104.23,104.25,104.03,104.22,25597.0
2018-03-01 13:20:00,104.13,104.18,104.01,104.1,6755.0,104.13,104.18,104.01,104.1,6755.0
2018-03-01 13:25:00,104.1,104.25,104.05,104.05,6249.0,104.1,104.25,104.05,104.05,6249.0
2018-03-01 13:30:00,103.98,104.12,103.83,103.83,7838.0,103.98,104.12,103.83,103.83,7838.0
2018-03-01 13:35:00,103.84,104.1,103.8,104.01,9220.0,103.84,104.1,103.8,104.01,9220.0
2018-03-01 13:40:00,103.95,104.08,103.88,103.89,10227.0,103.95,104.08,103.88,103.89,10227.0
2018-03-01 13:45:00,103.9,103.99,103.67,103.99,22799.0,103.9,103.99,103.67,103.99,22799.0
2018-03-01 13:50:00,104.06,104.13,103.89,103.93,9836.0,104.06,104.13,103.89,103.93,9836.0
2018-03-01 13:55:00,103.85,103.98,103.65,103.81,18450.0,103.85,103.98,103.65,103.81,18450.0
2018-03-01 14:00:00,103.84,103.97,103.43,103.59,26705.0,103.84,103.97,103.43,103.59,26705.0
2018-03-01 14:05:00,103.59,103.64,103.36,103.46,39978.0,103.59,103.64,103.36,103.46,39978.0
2018-03-01 14:10:00,103.43,103.54,103.11,103.16,11545.0,103.43,103.54,103.11,103.16,11545.0
2018-03-01 14:15:00,103.13,103.54,103.1,103.52,26961.0,103.13,103.54,103.1,103.52,26961.0
2018-03-01 14:20:00,103.5,103.73,103.44,103.48,23327.0,103.5,103.73,103.44,103.48,23327.0
2018-03-01 14:25:00,103.53,103.73,103.42,103.68,34201.0,103.53,103.73,103.42,103.68,34201.0
2018-03-01 14:30:00,103.69,103.73,103.49,103.54,23702.0,103.69,103.73,103.49,103.54,23702.0
2018-03-01 14:35:00,103.54,103.67,103.42,103.63,27882.0,103.54,103.67,103.42,103.63,27882.0
2018-03-01 14:40:00,103.66,103.99,103.65,103.92,13500.0,103.66,103.99,103.65,103.92,13500.0
2018-03-01 14:45:00,103.89,104.02,103.59,103.61,23222.0,103.89,104.02,103.59,103.61,23222.0
2018-03-01 14:50:00,103.62,103.8,103.59,103.74,12010.0,103.62,103.8,103.59,103.74,12010.0
2018-03-01 14:55:00,103.77,103.98,103.73,103.98,18246.0,103.77,103.98,103.73,103.98,18246.0
2018-03-01 15:00:00,103.98,103.98,103.78,103.85,26445.0,103.98,103.98,103.78,103.85,26445.0
2018-03-01 15:05:00,103.85,104.34,103.85,104.31,19949.0,103.85,104.34,103.85,104.31,19949.0
2018-03-01 15:10:00,104.34,104.73,104.26,104.61,17227.0,104.34,104.73,104.26,104.61,17227.0
2018-03-01 15:15:00,104.63,104.72,104.5,104.72,25300.0,104.63,104.72,104.5,104.72,25300.0
2018-03-01 15:20:00,104.76,104.78,104.34,104.43,27173.0,104.76,104.78,104.34,104.43,27173.0
2018-03-01 15:25:00,104.43,104.61,104.4,104.5,30906.0,104.43,104.61,104.4,104.5,30906.0
2018-03-01 15:30:00,104.47,104.6,104.0,104.23,45207.0,104.47,104.6,104.0,104.23,45207.0
2018-03-01 15:35:00,104.22,104.33,104.0,104.0,32949.0,104.22,104.33,104.0,104.0,32949.0
2018-03-01 15:40:00,103.98,104.3,103.91,104.01,38527.0,103.98,104.3,103.91,104.01,38527.0
2018-03-01 15:45:00,104.03,104.3,103.97,104.14,46438.0,104.03,104.3,103.97,104.14,46438.0
2018-03-01 15:50:00,104.15,104.35,103.94,104.18,86368.0,104.15,104.35,103.94,104.18,86368.0
2018-03-01 15:55:00,104.19,104.35,104.05,104.09,108221.0,104.19,104.35,104.05,104.09,108221.0
2018-03-02 09:30:00,103.48,103.85,103.12,103.51,27464.0,103.48,103.85,103.12,103.51,27464.0
2018-03-02 09:35:00,103.59,103.73,102.81,103.04,58805.0,103.59,103.73,102.81,103.04,58805.0
2018-03-02 09:40:00,103.04,103.11,102.6,102.65,13440.0,103.04,103.11,102.6,102.65,13440.0
2018-03-02 09:45:00,102.58,102.79,102.27,102.38,19495.0,102.58,102.79,102.27,102.38,19495.0
2018-03-02 09:50:00,102.51,102.74,102.25,102.28,13014.0,102.51,102.74,102.25,102.28,13014.0
2018-03-02 09:55:00,102.27,102.62,102.12,102.46,27283.0,102.27,102.62,102.12,102.46,27283.0
2018-03-02 10:00:00,102.63,103.13,102.63,103.12,26822.0,102.63,103.13,102.63,103.12,26822.0
2018-03-02 10:05:00,103.12,103.56,103.02,103.54,34182.0,103.12,103.56,103.02,103.54,34182.0
2018-03-02 10:10:00,103.51,103.51,103.16,103.21,38818.0,103.51,103.51,103.16,103.21,38818.0
2018-03-02 10:15:00,103.26,103.46,103.03,103.16,12111.0,103.26,103.46,103.03,103.16,12111.0
2018-03-02 10:20:00,103.11,103.53,103.07,103.5,17122.0,103.11,103.53,103.07,103.5,17122.0
2018-03-02 10:25:00,103.48,103.82,103.48,103.8,22975.0,103.48,103.82,103.48,103.8,22975.0
2018-03-02 10:30:00,103.79,104.23,103.75,104.22,19474.0,103.79,104.23,103.75,104.22,19474.0
2018-03-02 10:35:00,104.24,104.31,104.07,104.09,39637.0,104.24,104.31,104.07,104.09,39637.0
2018-03-02 10:40:00,104.06,104.41,104.0,104.15,16684.0,104.06,104.41,104.0,104.15,16684.0
2018-03-02 10:45:00,104.2,104.3,103.98,104.06,12170.0,104.2,104.3,103.98,104.06,12170.0
2018-03-02 10:50:00,104.08,104.22,104.0,104.19,13621.0,104.08,104.22,104.0,104.19,13621.0
2018-03-02 10:55:00,104.2,104.29,104.13,104.25,25182.0,104.2,104.29,104.13,104.25,25182.0
2018-03-02 11:00:00,104.25,104.37,104.08,104.2,11165.0,104.25,104.37,104.08,104.2,11165.0
2018-03-02 11:05:00,104.2,104.25,104.06,104.11,18610.0,104.2,104.25,104.06,104.11,18610.0
2018-03-02 11:10:00,104.11,104.41,104.09,104.26,16524.0,104.11,104.41,104.09,104.26,16524.0
2018-03-02 11:15:00,104.24,104.24,103.75,103.78,11382.0,104.24,104.24,103.75,103.78,11382.0
2018-03-02 11:20:00,103.79,104.16,103.76,104.16,11189.0,103.79,104.16,103.76,104.16,11189.0
2018-03-02 11:25:00,104.15,104.3,104.05,104.17,36259.0,104.15,104.3,104.05,104.17,36259.0
2018-03-02 11:30:00,104.14,104.3,104.05,104.1,13451.0,104.14,104.3,104.05,104.1,13451.0
2018-03-02 11:35:00,104.11,104.18,103.97,104.18,9450.0,104.11,104.18,103.97,104.18,9450.0
2018-03-02 11:40:00,104.23,104.45,104.22,104.33,8935.0,104.23,104.45,104.22,104.33,8935.0
2018-03-02 11:45:00,104.38,104.63,104.35,104.49,8321.0,104.38,104.63,104.35,104.49,8321.0
2018-03-02 11:50:00,104.54,104.67,104.48,104.59,26181.0,104.54,104.67,104.48,104.59,26181.0
2018-03-02 11:55:00,104.61,104.84,104.51,104.84,30071.0,104.61,104.84,104.51,104.84,30071.0
2018-03-02 12:00:00,104.81,105.12,104.77,104.95,15767.0,104.81,105.12,104.77,104.95,15767.0
2018-03-02 12:05:00,104.94,105.05,104.83,105.05,16625.0,104.94,105.05,104.83,105.05,16625.0
2018-03-02 12:10:00,105.08,105.3,104.95,105.27,23547.0,105.08,105.3,104.95,105.27,23547.0
2018-03-02 12:15:00,105.3,105.36,105.2,105.32,15353.0,105.3,105.36,105.2,105.32,15353.0
2018-03-02 12:20:00,105.32,105.58,105.32,105.57,18784.0,105.32,105.58,105.32,105.57,18784.0
2018-03-02 12:25:00,105.55,105.59,105.38,105.45,16849.0,105.55,105.59,105.38,105.45,16849.0
2018-03-02 12:30:00,105.45,105.49,104.93,104.95,15008.0,105.45,105.49,104.93,104.95,15008.0
2018-03-02 12:35:00,104.98,105.16,104.88,104.92,16653.0,104.98,105.16,104.88,104.92,16653.0
2018-03-02 12:40:00,104.89,105.27,104.81,105.15,14913.0,104.89,105.27,104.81,105.15,14913.0
2018-03-02 12:45:00,105.15,105.28,105.14,105.16,11123.0,105.15,105.28,105.14,105.16,11123.0
2018-03-02 12:50:00,105.17,105.27,105.09,105.27,12562.0,105.17,105.27,105.09,105.27,12562.0
2018-03-02 12:55:00,105.28,105.36,105.15,105.15,9815.0,105.28,105.36,105.15,105.15,9815.0
2018-03-02 13:00:00,105.11,105.27,105.07,105.2,11699.0,105.11,105.27,105.07,105.2,11699.0
2018-03-02 13:05:00,105.19,105.24,105.11,105.12,14701.0,105.19,105.24,105.11,105.12,14701.0
2018-03-02 13:10:00,105.08,105.08,104.86,104.9,13375.0,105.08,105.08,104.86,104.9,13375.0
2018-03-02 13:15:00,104.95,105.04,104.77,104.81,9000.0,104.95,105.04,104.77,104.81,9000.0
2018-03-02 13:20:00,104.82,104.82,104.66,104.7,6862.0,104.82,104.82,104.66,104.7,6862.0
2018-03-02 13:25:00,104.65,104.65,104.27,104.32,24268.0,104.65,104.65,104.27,104.32,24268.0
2018-03-02 13:30:00,104.27,104.46,104.11,104.15,14832.0,104.27,104.46,104.11,104.15,14832.0
2018-03-02 13:35:00,104.11,104.34,104.03,104.32,8204.0,104.11,104.34,104.03,104.32,8204.0
2018-03-02 13:40:00,104.35,104.39,104.2,104.32,14425.0,104.35,104.39,104.2,104.32,14425.0
2018-03-02 13:45:00,104.29,104.52,104.28,104.51,11686.0,104.29,104.52,104.28,104.51,11686.0
2018-03-02 13:50:00,104.51,104.53,104.3,104.3,12003.0,104.51,104.53,104.3,104.3,12003.0
2018-03-02 13:55:00,104.28,104.48,104.18,104.41,22451.0,104.28,104.48,104.18,104.41,22451.0
2018-03-02 14:00:00,104.44,104.79,104.44,104.67,19895.0,104.44,104.79,104.44,104.67,19895.0
2018-03-02 14:05:00,104.69,104.69,104.44,104.45,9127.0,104.69,104.69,104.44,104.45,9127.0
2018-03-02 14:10:00,104.46,104.66,104.46,104.64,11348.0,104.46,104.66,104.46,104.64,11348.0
2018-03-02 14:15:00,104.62,104.68,104.42,104.46,18198.0,104.62,104.68,104.42,104.46,18198.0
2018-03-02 14:20:00,104.5,104.5,104.25,104.27,10273.0,104.5,104.5,104.25,104.27,10273.0
2018-03-02 14:25:00,104.29,104.47,104.24,104.42,11248.0,104.29,104.47,104.24,104.42,11248.0
2018-03-02 14:30:00,104.41,104.45,104.22,104.32,12300.0,104.41,104.45,104.22,104.32,12300.0
2018-03-02 14:35:00,104.32,104.55,104.27,104.48,10059.0,104.32,104.55,104.27,104.48,10059.0
2018-03-02 14:40:00,104.54,104.58,104.44,104.57,13120.0,104.54,104.58,104.44,104.57,13120.0
2018-03-02 14:45:00,104.62,104.74,104.6,104.74,11552.0,104.62,104.74,104.6,104.74,11552.0
2018-03-02 14:50:00,104.74,104.84,104.65,104.7,10219.0,104.74,104.84,104.65,104.7,10219.0
2018-03-02 14:55:00,104.7,104.73,104.59,104.66,12202.0,104.7,104.73,104.59,104.66,12202.0
2018-03-02 15:00:00,104.64,104.64,104.33,104.45,17715.0,104.64,104.64,104.33,104.45,17715.0
2018-03-02 15:05:00,104.41,104.45,104.23,104.44,16258.0,104.41,104.45,104.23,104.44,16258.0
2018-03-02 15:10:00,104.44,104.5,104.36,104.5,12559.0,104.44,104.5,104.36,104.5,12559.0
2018-03-02 15:15:00,104.49,104.68,104.42,104.57,14916.0,104.49,104.68,104.42,104.57,14916.0
2018-03-02 15:20:00,104.6,104.74,104.55,104.73,21208.0,104.6,104.74,104.55,104.73,21208.0
2018-03-02 15:25:00,104.75,104.81,104.6,104.7,22520.0,104.75,104.81,104.6,104.7,22520.0
2018-03-02 15:30:00,104.7,104.8,104.64,104.78,29521.0,104.7,104.8,104.64,104.78,29521.0
2018-03-02 15:35:00,104.78,104.9,104.62,104.86,54462.0,104.78,104.9,104.62,104.86,54462.0
2018-03-02 15:40:00,104.85,105.02,104.78,105.02,36625.0,104.85,105.02,104.78,105.02,36625.0
2018-03-02 15:45:00,105.05,105.05,104.7,104.8,39934.0,105.05,105.05,104.7,104.8,39934.0
2018-03-02 15:50:00,104.81,104.88,104.63,104.63,98484.0,104.81,104.88,104.63,104.63,98484.0
2018-03-02 15:55:00,104.64,104.68,104.38,104.41,166851.0,104.64,104.68,104.38,104.41,166851.0
2018-03-05 09:30:00,103.48,103.85,102.85,103.45,47662.0,103.48,103.85,102.85,103.45,47662.0
2018-03-05 09:35:00,103.52,103.74,102.76,103.03,30882.0,103.52,103.74,102.76,103.03,30882.0
2018-03-05 09:40:00,103.11,103.4,102.32,102.45,53924.0,103.11,103.4,102.32,102.45,53924.0
2018-03-05 09:45:00,102.54,102.9,102.07,102.13,28512.0,102.54,102.9,102.07,102.13,28512.0
2018-03-05 09:50:00,102.08,102.12,101.47,101.52,96932.0,102.08,102.12,101.47,101.52,96932.0
2018-03-05 09:55:00,101.45,101.51,100.67,100.87,92488.0,101.45,101.51,100.67,100.87,92488.0
2018-03-05 10:00:00,100.82,101.02,100.54,100.86,72630.0,100.82,101.02,100.54,100.86,72630.0
2018-03-05 10:05:00,100.87,101.17,100.24,101.09,81308.0,100.87,101.17,100.24,101.09,81308.0
2018-03-05 10:10:00,101.08,101.54,101.07,101.54,42907.0,101.08,101.54,101.07,101.54,42907.0
2018-03-05 10:15:00,101.58,101.67,101.14,101.15,47375.0,101.58,101.67,101.14,101.15,47375.0
2018-03-05 10:20:00,101.18,101.69,101.08,101.5,38341.0,101.18,101.69,101.08,101.5,38341.0
2018-03-05 10:25:00,101.5,101.5,101.17,101.45,42679.0,101.5,101.5,101.17,101.45,42679.0
2018-03-05 10:30:00,101.49,101.61,101.37,101.53,30572.0,101.49,101.61,101.37,101.53,30572.0
2018-03-05 10:35:00,101.51,102.26,101.48,102.09,97296.0,101.51,102.26,101.48,102.09,97296.0
2018-03-05 10:40:00,102.13,102.16,101.79,101.98,11566.0,102.13,102.16,101.79,101.98,11566.0
2018-03-05 10:45:00,101.99,102.27,101.87,102.27,16658.0,101.99,102.27,101.87,102.27,16658.0
2018-03-05 10:50:00,102.27,102.42,102.0,102.0,24643.0,102.27,102.42,102.0,102.0,24643.0
2018-03-05 10:55:00,101.98,101.98,101.58,101.89,55319.0,101.98,101.98,101.58,101.89,55319.0
2018-03-05 11:00:00,101.91,102.38,101.86,102.17,22250.0,101.91,102.38,101.86,102.17,22250.0
2018-03-05 11:05:00,102.12,102.6,102.02,102.29,53194.0,102.12,102.6,102.02,102.29,53194.0
2018-03-05 11:10:00,102.31,102.51,102.28,102.4,15164.0,102.31,102.51,102.28,102.4,15164.0
2018-03-05 11:15:00,102.36,102.48,102.14,102.44,13650.0,102.36,102.48,102.14,102.44,13650.0
2018-03-05 11:20:00,102.48,102.81,102.48,102.74,38301.0,102.48,102.81,102.48,102.74,38301.0
2018-03-05 11:25:00,102.75,102.81,102.59,102.61,14036.0,102.75,102.81,102.59,102.61,14036.0
2018-03-05 11:30:00,102.62,102.72,102.39,102.53,30075.0,102.62,102.72,102.39,102.53,30075.0
2018-03-05 11:35:00,102.53,102.78,102.39,102.7,17289.0,102.53,102.78,102.39,102.7,17289.0
2018-03-05 11:40:00,102.72,102.77,102.66,102.69,11710.0,102.72,102.77,102.66,102.69,11710.0
2018-03-05 11:45:00,102.71,102.9,102.59,102.63,15850.0,102.71,102.9,102.59,102.63,15850.0
2018-03-05 11:50:00,102.61,102.82,102.61,102.82,16340.0,102.61,102.82,102.61,102.82,16340.0
2018-03-05 11:55:00,102.8,102.89,102.59,102.65,27352.0,102.8,102.89,102.59,102.65,27352.0
2018-03-05 12:00:00,102.66,102.81,102.58,102.78,16702.0,102.66,102.81,102.58,102.78,16702.0
2018-03-05 12:05:00,102.78,102.8,102.55,102.71,12808.0,102.78,102.8,102.55,102.71,12808.0
2018-03-05 12:10:00,102.72,102.85,102.58,102.6,7200.0,102.72,102.85,102.58,102.6,7200.0
2018-03-05 12:15:00,102.62,102.93,102.62,102.77,15304.0,102.62,102.93,102.62,102.77,15304.0
2018-03-05 12:20:00,102.74,102.78,102.36,102.39,19849.0,102.74,102.78,102.36,102.39,19849.0
2018-03-05 12:25:00,102.31,102.44,102.23,102.29,13287.0,102.31,102.44,102.23,102.29,13287.0
2018-03-05 12:30:00,102.3,102.45,102.16,102.3,14742.0,102.3,102.45,102.16,102.3,14742.0
2018-03-05 12:35:00,102.29,102.37,102.21,102.36,9900.0,102.29,102.37,102.21,102.36,9900.0
2018-03-05 12:40:00,102.37,102.45,102.2,102.21,11027.0,102.37,102.45,102.2,102.21,11027.0
2018-03-05 12:45:00,102.24,102.37,102.24,102.33,10350.0,102.24,102.37,102.24,102.33,10350.0
2018-03-05 12:50:00,102.34,102.36,102.25,102.36,9292.0,102.34,102.36,102.25,102.36,9292.0
2018-03-05 12:55:00,102.33,102.45,102.28,102.42,12875.0,102.33,102.45,102.28,102.42,12875.0
2018-03-05 13:00:00,102.42,102.49,102.35,102.47,17047.0,102.42,102.49,102.35,102.47,17047.0
2018-03-05 13:05:00,102.45,102.53,102.38,102.53,13771.0,102.45,102.53,102.38,102.53,13771.0
2018-03-05 13:10:00,102.54,102.68,102.38,102.38,14304.0,102.54,102.68,102.38,102.38,14304.0
2018-03-05 13:15:00,102.43,102.55,102.35,102.4,10737.0,102.43,102.55,102.35,102.4,10737.0
2018-03-05 13:20:00,102.39,102.52,102.35,102.45,36712.0,102.39,102.52,102.35,102.45,36712.0
2018-03-05 13:25:00,102.43,102.52,102.29,102.35,29772.0,102.43,102.52,102.29,102.35,29772.0
2018-03-05 13:30:00,102.41,102.52,102.15,102.21,15315.0,102.41,102.52,102.15,102.21,15315.0
2018-03-05 13:35:00,102.2,102.35,102.13,102.23,20263.0,102.2,102.35,102.13,102.23,20263.0
2018-03-05 13:40:00,102.25,102.3,102.16,102.25,14722.0,102.25,102.3,102.16,102.25,14722.0
2018-03-05 13:45:00,102.25,102.35,102.11,102.3,23314.0,102.25,102.35,102.11,102.3,23314.0
2018-03-05 13:50:00,102.25,102.42,102.16,102.34,17622.0,102.25,102.42,102.16,102.34,17622.0
2018-03-05 13:55:00,102.39,102.53,102.37,102.46,17335.0,102.39,102.53,102.37,102.46,17335.0
2018-03-05 14:00:00,102.48,102.64,102.42,102.49,39355.0,102.48,102.64,102.42,102.49,39355.0
2018-03-05 14:05:00,102.48,102.64,102.43,102.58,21934.0,102.48,102.64,102.43,102.58,21934.0
2018-03-05 14:10:00,102.59,102.63,102.44,102.51,27533.0,102.59,102.63,102.44,102.51,27533.0
2018-03-05 14:15:00,102.49,102.76,102.45,102.59,23054.0,102.49,102.76,102.45,102.59,23054.0
2018-03-05 14:20:00,102.6,102.75,102.55,102.63,14136.0,102.6,102.75,102.55,102.63,14136.0
2018-03-05 14:25:00,102.64,102.8,102.54,102.58,17659.0,102.64,102.8,102.54,102.58,17659.0
2018-03-05 14:30:00,102.57,102.75,102.49,102.75,25963.0,102.57,102.75,102.49,102.75,25963.0
2018-03-05 14:35:00,102.71,102.85,102.6,102.65,32897.0,102.71,102.85,102.6,102.65,32897.0
2018-03-05 14:40:00,102.62,102.77,102.6,102.77,17874.0,102.62,102.77,102.6,102.77,17874.0
2018-03-05 14:45:00,102.78,102.98,102.74,102.96,19343.0,102.78,102.98,102.74,102.96,19343.0
2018-03-05 14:50:00,102.94,103.01,102.75,102.77,31672.0,102.94,103.01,102.75,102.77,31672.0
2018-03-05 14:55:00,102.79,102.79,102.64,102.72,22360.0,102.79,102.79,102.64,102.72,22360.0
2018-03-05 15:00:00,102.7,102.75,102.56,102.61,61309.0,102.7,102.75,102.56,102.61,61309.0
2018-03-05 15:05:00,102.62,102.85,102.54,102.54,26849.0,102.62,102.85,102.54,102.54,26849.0
2018-03-05 15:10:00,102.55,102.6,102.39,102.43,23246.0,102.55,102.6,102.39,102.43,23246.0
2018-03-05 15:15:00,102.44,102.6,102.37,102.6,19964.0,102.44,102.6,102.37,102.6,19964.0
2018-03-05 15:20:00,102.59,102.8,102.57,102.74,22372.0,102.59,102.8,102.57,102.74,22372.0
2018-03-05 15:25:00,102.77,102.77,102.48,102.51,20631.0,102.77,102.77,102.48,102.51,20631.0
2018-03-05 15:30:00,102.51,102.73,102.47,102.66,23968.0,102.51,102.73,102.47,102.66,23968.0
2018-03-05 15:35:00,102.66,102.86,102.65,102.78,27376.0,102.66,102.86,102.65,102.78,27376.0
2018-03-05 15:40:00,102.77,102.95,102.67,102.85,38659.0,102.77,102.95,102.67,102.85,38659.0
2018-03-05 15:45:00,102.85,102.94,102.74,102.74,59233.0,102.85,102.94,102.74,102.74,59233.0
2018-03-05 15:50:00,102.67,102.84,102.65,102.83,82449.0,102.67,102.84,102.65,102.83,82449.0
2018-03-05 15:55:00,102.82,102.87,102.64,102.66,123253.0,102.82,102.87,102.64,102.66,123253.0
2018-03-06 09:30:00,102.95,103.14,102.12,102.57,63424.0,102.95,103.14,102.12,102.57,63424.0
2018-03-06 09:35:00,102.5,102.51,102.01,102.18,51108.0,102.5,102.51,102.01,102.18,51108.0
2018-03-06 09:40:00,102.1,102.14,101.22,101.39,77813.0,102.1,102.14,101.22,101.39,77813.0
2018-03-06 09:45:00,101.33,101.53,101.17,101.49,36999.0,101.33,101.53,101.17,101.49,36999.0
2018-03-06 09:50:00,101.51,102.33,101.38,101.98,72487.0,101.51,102.33,101.38,101.98,72487.0
2018-03-06 09:55:00,101.95,102.42,101.92,102.24,38394.0,101.95,102.42,101.92,102.24,38394.0
2018-03-06 10:00:00,102.19,102.33,101.84,102.06,60811.0,102.19,102.33,101.84,102.06,60811.0
2018-03-06 10:05:00,102.06,102.34,101.94,102.23,45404.0,102.06,102.34,101.94,102.23,45404.0
2018-03-06 10:10:00,102.25,102.31,102.02,102.09,33643.0,102.25,102.31,102.02,102.09,33643.0
2018-03-06 10:15:00,102.1,102.35,102.09,102.33,36408.0,102.1,102.35,102.09,102.33,36408.0
2018-03-06 10:20:00,102.27,102.68,102.27,102.51,29966.0,102.27,102.68,102.27,102.51,29966.0
2018-03-06 10:25:00,102.51,102.62,102.19,102.19,26851.0,102.51,102.62,102.19,102.19,26851.0
2018-03-06 10:30:00,102.22,102.61,102.22,102.61,23251.0,102.22,102.61,102.22,102.61,23251.0
2018-03-06 10:35:00,102.62,102.79,102.54,102.77,22763.0,102.62,102.79,102.54,102.77,22763.0
2018-03-06 10:40:00,102.74,102.77,102.49,102.63,22626.0,102.74,102.77,102.49,102.63,22626.0
2018-03-06 10:45:00,102.6,102.66,102.5,102.51,14800.0,102.6,102.66,102.5,102.51,14800.0
2018-03-06 10:50:00,102.52,102.65,102.2,102.2,16018.0,102.52,102.65,102.2,102.2,16018.0
2018-03-06 10:55:00,102.21,102.4,101.95,102.4,25864.0,102.21,102.4,101.95,102.4,25864.0
2018-03-06 11:00:00,102.32,102.72,102.18,102.54,33977.0,102.32,102.72,102.18,102.54,33977.0
2018-03-06 11:05:00,102.52,103.0,102.52,102.97,16324.0,102.52,103.0,102.52,102.97,16324.0
2018-03-06 11:10:00,102.97,102.97,102.71,102.92,29363.0,102.97,102.97,102.71,102.92,29363.0
2018-03-06 11:15:00,102.88,102.88,102.55,102.57,14546.0,102.88,102.88,102.55,102.57,14546.0
2018-03-06 11:20:00,102.57,102.82,102.39,102.42,16293.0,102.57,102.82,102.39,102.42,16293.0
2018-03-06 11:25:00,102.39,102.42,102.16,102.37,20288.0,102.39,102.42,102.16,102.37,20288.0
2018-03-06 11:30:00,102.39,102.55,102.18,102.55,26455.0,102.39,102.55,102.18,102.55,26455.0
2018-03-06 11:35:00,102.51,102.63,102.41,102.45,25510.0,102.51,102.63,102.41,102.45,25510.0
2018-03-06 11:40:00,102.41,102.44,102.22,102.22,38286.0,102.41,102.44,102.22,102.22,38286.0
2018-03-06 11:45:00,102.27,102.27,102.12,102.2,28185.0,102.27,102.27,102.12,102.2,28185.0
2018-03-06 11:50:00,102.22,102.24,102.11,102.11,33638.0,102.22,102.24,102.11,102.11,33638.0
2018-03-06 11:55:00,102.08,102.36,102.08,102.3,27438.0,102.08,102.36,102.08,102.3,27438.0
2018-03-06 12:00:00,102.3,102.31,102.15,102.23,17996.0,102.3,102.31,102.15,102.23,17996.0
2018-03-06 12:05:00,102.23,102.59,102.23,102.57,21400.0,102.23,102.59,102.23,102.57,21400.0
2018-03-06 12:10:00,102.59,102.82,102.52,102.82,13989.0,102.59,102.82,102.52,102.82,13989.0
2018-03-06 12:15:00,102.82,102.95,102.76,102.77,12387.0,102.82,102.95,102.76,102.77,12387.0
2018-03-06 12:20:00,102.79,102.95,102.6,102.68,34268.0,102.79,102.95,102.6,102.68,34268.0
2018-03-06 12:25:00,102.63,102.92,102.57,102.57,12635.0,102.63,102.92,102.57,102.57,12635.0
2018-03-06 12:30:00,102.55,102.59,102.37,102.51,13304.0,102.55,102.59,102.37,102.51,13304.0
2018-03-06 12:35:00,102.51,102.64,102.46,102.53,21316.0,102.51,102.64,102.46,102.53,21316.0
2018-03-06 12:40:00,102.5,102.73,102.49,102.73,33790.0,102.5,102.73,102.49,102.73,33790.0
2018-03-06 12:45:00,102.74,102.82,102.57,102.76,25524.0,102.74,102.82,102.57,102.76,25524.0
2018-03-06 12:50:00,102.73,102.89,102.72,102.83,79014.0,102.73,102.89,102.72,102.83,79014.0
2018-03-06 12:55:00,102.82,103.14,102.75,103.14,74042.0,102.82,103.14,102.75,103.14,74042.0
2018-03-06 13:00:00,103.14,103.24,103.01,103.09,26160.0,103.14,103.24,103.01,103.09,26160.0
2018-03-06 13:05:00,103.09,103.19,103.05,103.1,22423.0,103.09,103.19,103.05,103.1,22423.0
2018-03-06 13:10:00,103.1,103.23,103.04,103.12,62514.0,103.1,103.23,103.04,103.12,62514.0
2018-03-06 13:15:00,103.12,103.5,103.06,103.47,90977.0,103.12,103.5,103.06,103.47,90977.0
2018-03-06 13:20:00,103.44,103.44,103.19,103.33,22801.0,103.44,103.44,103.19,103.33,22801.0
2018-03-06 13:25:00,103.34,103.45,103.24,103.4,11533.0,103.34,103.45,103.24,103.4,11533.0
2018-03-06 13:30:00,103.43,103.5,103.3,103.47,16200.0,103.43,103.5,103.3,103.47,16200.0
2018-03-06 13:35:00,103.47,103.59,103.37,103.42,17610.0,103.47,103.59,103.37,103.42,17610.0
2018-03-06 13:40:00,103.45,103.51,103.35,103.51,25095.0,103.45,103.51,103.35,103.51,25095.0
2018-03-06 13:45:00,103.51,103.61,103.44,103.57,21589.0,103.51,103.61,103.44,103.57,21589.0
2018-03-06 13:50:00,103.56,103.59,103.45,103.58,17349.0,103.56,103.59,103.45,103.58,17349.0
2018-03-06 13:55:00,103.59,103.85,103.58,103.76,67900.0,103.59,103.85,103.58,103.76,67900.0
2018-03-06 14:00:00,103.75,104.09,103.73,104.04,33052.0,103.75,104.09,103.73,104.04,33052.0
2018-03-06 14:05:00,104.0,104.16,103.72,103.72,106166.0,104.0,104.16,103.72,103.72,106166.0
2018-03-06 14:10:00,103.73,103.82,103.52,103.52,16583.0,103.73,103.82,103.52,103.52,16583.0
2018-03-06 14:15:00,103.52,103.71,103.46,103.68,22273.0,103.52,103.71,103.46,103.68,22273.0
2018-03-06 14:20:00,103.66,103.82,103.57,103.61,17634.0,103.66,103.82,103.57,103.61,17634.0
2018-03-06 14:25:00,103.61,103.97,103.59,103.91,40173.0,103.61,103.97,103.59,103.91,40173.0
2018-03-06 14:30:00,103.98,104.02,103.81,104.01,45034.0,103.98,104.02,103.81,104.01,45034.0
2018-03-06 14:35:00,103.99,104.16,103.93,104.05,79461.0,103.99,104.16,103.93,104.05,79461.0
2018-03-06 14:40:00,104.06,104.45,104.0,104.45,40547.0,104.06,104.45,104.0,104.45,40547.0
2018-03-06 14:45:00,104.47,104.47,104.03,104.18,41349.0,104.47,104.47,104.03,104.18,41349.0
2018-03-06 14:50:00,104.19,104.52,104.19,104.5,69777.0,104.19,104.52,104.19,104.5,69777.0
2018-03-06 14:55:00,104.49,104.73,104.48,104.67,91194.0,104.49,104.73,104.48,104.67,91194.0
2018-03-06 15:00:00,104.67,104.67,104.24,104.46,44862.0,104.67,104.67,104.24,104.46,44862.0
2018-03-06 15:05:00,104.45,104.47,104.2,104.28,59894.0,104.45,104.47,104.2,104.28,59894.0
2018-03-06 15:10:00,104.28,104.35,104.21,104.22,99286.0,104.28,104.35,104.21,104.22,99286.0
2018-03-06 15:15:00,104.22,104.3,104.07,104.23,59890.0,104.22,104.3,104.07,104.23,59890.0
2018-03-06 15:20:00,104.23,104.34,104.15,104.19,42062.0,104.23,104.34,104.15,104.19,42062.0
2018-03-06 15:25:00,104.2,104.37,104.18,104.29,37658.0,104.2,104.37,104.18,104.29,37658.0
2018-03-06 15:30:00,104.29,104.36,104.0,104.04,234527.0,104.29,104.36,104.0,104.04,234527.0
2018-03-06 15:35:00,104.01,104.17,104.01,104.1,98141.0,104.01,104.17,104.01,104.1,98141.0
2018-03-06 15:40:00,104.12,104.18,104.05,104.1,73360.0,104.12,104.18,104.05,104.1,73360.0
2018-03-06 15:45:00,104.11,104.2,104.03,104.06,136315.0,104.11,104.2,104.03,104.06,136315.0
2018-03-06 15:50:00,104.06,104.23,103.87,103.89,163178.0,104.06,104.23,103.87,103.89,163178.0
2018-03-06 15:55:00,103.88,104.36,103.82,104.36,229107.0,103.88,104.36,103.82,104.36,229107.0
2018-03-07 09:30:00,90.36,90.84,88.38,88.56,1553022.0,90.36,90.84,88.38,88.56,1553022.0
2018-03-07 09:35:00,88.56,89.09,88.0,88.25,787530.0,88.56,89.09,88.0,88.25,787530.0
2018-03-07 09:40:00,88.25,88.77,88.12,88.65,480813.0,88.25,88.77,88.12,88.65,480813.0
2018-03-07 09:45:00,88.65,89.88,88.6,89.35,771309.0,88.65,89.88,88.6,89.35,771309.0
2018-03-07 09:50:00,89.35,89.65,88.56,89.05,524397.0,89.35,89.65,88.56,89.05,524397.0
2018-03-07 09:55:00,89.04,89.26,88.4,88.59,414719.0,89.04,89.26,88.4,88.59,414719.0
2018-03-07 10:00:00,88.56,88.65,88.2,88.38,279272.0,88.56,88.65,88.2,88.38,279272.0
2018-03-07 10:05:00,88.38,88.4,87.91,88.17,459157.0,88.38,88.4,87.91,88.17,459157.0
2018-03-07 10:10:00,88.17,88.55,87.83,88.25,445049.0,88.17,88.55,87.83,88.25,445049.0
2018-03-07 10:15:00,88.25,88.51,88.0,88.08,302548.0,88.25,88.51,88.0,88.08,302548.0
2018-03-07 10:20:00,88.04,88.15,87.36,87.57,444780.0,88.04,88.15,87.36,87.57,444780.0
2018-03-07 10:25:00,87.56,88.11,87.55,87.87,250643.0,87.56,88.11,87.55,87.87,250643.0
2018-03-07 10:30:00,87.89,87.97,87.55,87.57,243740.0,87.89,87.97,87.55,87.57,243740.0
2018-03-07 10:35:00,87.59,87.92,87.55,87.72,188236.0,87.59,87.92,87.55,87.72,188236.0
2018-03-07 10:40:00,87.72,88.2,87.64,88.03,226641.0,87.72,88.2,87.64,88.03,226641.0
2018-03-07 10:45:00,88.02,88.1,87.88,88.09,278380.0,88.02,88.1,87.88,88.09,278380.0
2018-03-07 10:50:00,88.08,88.49,88.07,88.39,242212.0,88.08,88.49,88.07,88.39,242212.0
2018-03-07 10:55:00,88.38,88.7,88.0,88.24,260579.0,88.38,88.7,88.0,88.24,260579.0
2018-03-07 11:00:00,88.28,88.44,88.11,88.19,200765.0,88.28,88.44,88.11,88.19,200765.0
2018-03-07 11:05:00,88.21,88.38,88.16,88.28,182953.0,88.21,88.38,88.16,88.28,182953.0
2018-03-07 11:10:00,88.27,88.55,88.23,88.55,177060.0,88.27,88.55,88.23,88.55,177060.0
2018-03-07 11:15:00,88.54,88.55,87.88,87.94,312936.0,88.54,88.55,87.88,87.94,312936.0
2018-03-07 11:20:00,87.94,88.45,87.8,88.38,175477.0,87.94,88.45,87.8,88.38,175477.0
2018-03-07 11:25:00,88.36,88.4,88.22,88.31,165141.0,88.36,88.4,88.22,88.31,165141.0
2018-03-07 11:30:00,88.34,88.5,88.27,88.47,175527.0,88.34,88.5,88.27,88.47,175527.0
2018-03-07 11:35:00,88.47,88.85,88.35,88.63,123094.0,88.47,88.85,88.35,88.63,123094.0
2018-03-07 11:40:00,88.62,88.84,88.41,88.72,224168.0,88.62,88.84,88.41,88.72,224168.0
2018-03-07 11:45:00,88.72,89.13,88.71,88.89,188254.0,88.72,89.13,88.71,88.89,188254.0
2018-03-07 11:50:00,88.89,88.9,88.65,88.71,169980.0,88.89,88.9,88.65,88.71,169980.0
2018-03-07 11:55:00,88.73,89.11,88.69,88.92,161739.0,88.73,89.11,88.69,88.92,161739.0
2018-03-07 12:00:00,88.93,88.99,88.4,88.51,153007.0,88.93,88.99,88.4,88.51,153007.0
2018-03-07 12:05:00,88.5,88.63,88.3,88.37,153057.0,88.5,88.63,88.3,88.37,153057.0
2018-03-07 12:10:00,88.37,88.39,87.81,88.01,141105.0,88.37,88.39,87.81,88.01,141105.0
2018-03-07 12:15:00,88.01,88.08,87.75,88.04,150640.0,88.01,88.08,87.75,88.04,150640.0
2018-03-07 12:20:00,88.06,88.38,88.05,88.13,174660.0,88.06,88.38,88.05,88.13,174660.0
2018-03-07 12:25:00,88.14,88.25,87.95,88.13,137607.0,88.14,88.25,87.95,88.13,137607.0
2018-03-07 12:30:00,88.1,88.38,88.06,88.08,129801.0,88.1,88.38,88.06,88.08,129801.0
2018-03-07 12:35:00,88.09,88.1,87.8,87.94,108928.0,88.09,88.1,87.8,87.94,108928.0
2018-03-07 12:40:00,87.95,88.21,87.95,88.05,70049.0,87.95,88.21,87.95,88.05,70049.0
2018-03-07 12:45:00,88.06,88.34,88.03,88.05,122822.0,88.06,88.34,88.03,88.05,122822.0
2018-03-07 12:50:00,88.08,88.14,87.89,87.92,111904.0,88.08,88.14,87.89,87.92,111904.0
2018-03-07 12:55:00,87.92,88.02,87.8,87.8,104538.0,87.92,88.02,87.8,87.8,104538.0
2018-03-07 13:00:00,87.8,87.8,87.4,87.49,254757.0,87.8,87.8,87.4,87.49,254757.0
2018-03-07 13:05:00,87.48,87.5,87.15,87.18,157434.0,87.48,87.5,87.15,87.18,157434.0
2018-03-07 13:10:00,87.17,87.41,87.08,87.12,125502.0,87.17,87.41,87.08,87.12,125502.0
2018-03-07 13:15:00,87.12,87.29,86.85,87.17,202946.0,87.12,87.29,86.85,87.17,202946.0
2018-03-07 13:20:00,87.2,87.48,87.14,87.39,102020.0,87.2,87.48,87.14,87.39,102020.0
2018-03-07 13:25:00,87.4,87.67,87.3,87.67,85102.0,87.4,87.67,87.3,87.67,85102.0
2018-03-07 13:30:00,87.63,87.66,87.24,87.33,121485.0,87.63,87.66,87.24,87.33,121485.0
2018-03-07 13:35:00,87.34,87.35,86.89,87.04,180920.0,87.34,87.35,86.89,87.04,180920.0
2018-03-07 13:40:00,87.05,87.64,87.05,87.58,135779.0,87.05,87.64,87.05,87.58,135779.0
2018-03-07 13:45:00,87.57,87.96,87.5,87.95,170760.0,87.57,87.96,87.5,87.95,170760.0
2018-03-07 13:50:00,87.95,87.95,87.54,87.75,97811.0,87.95,87.95,87.54,87.75,97811.0
2018-03-07 13:55:00,87.78,88.07,87.67,88.07,92870.0,87.78,88.07,87.67,88.07,92870.0
2018-03-07 14:00:00,88.08,88.16,87.86,88.14,126450.0,88.08,88.16,87.86,88.14,126450.0
2018-03-07 14:05:00,88.15,88.22,87.96,88.05,187593.0,88.15,88.22,87.96,88.05,187593.0
2018-03-07 14:10:00,88.03,88.28,88.02,88.21,147386.0,88.03,88.28,88.02,88.21,147386.0
2018-03-07 14:15:00,88.22,88.27,87.9,88.01,156931.0,88.22,88.27,87.9,88.01,156931.0
2018-03-07 14:20:00,88.02,88.15,87.97,88.15,137805.0,88.02,88.15,87.97,88.15,137805.0
2018-03-07 14:25:00,88.14,88.26,88.03,88.13,81320.0,88.14,88.26,88.03,88.13,81320.0
2018-03-07 14:30:00,88.1,88.33,88.07,88.2,227037.0,88.1,88.33,88.07,88.2,227037.0
2018-03-07 14:35:00,88.2,88.51,88.2,88.4,122567.0,88.2,88.51,88.2,88.4,122567.0
2018-03-07 14:40:00,88.4,88.56,88.25,88.49,138336.0,88.4,88.56,88.25,88.49,138336.0
2018-03-07 14:45:00,88.5,88.82,88.49,88.81,119269.0,88.5,88.82,88.49,88.81,119269.0
2018-03-07 14:50:00,88.79,88.83,88.47,88.55,163434.0,88.79,88.83,88.47,88.55,163434.0
2018-03-07 14:55:00,88.55,88.63,88.1,88.35,167279.0,88.55,88.63,88.1,88.35,167279.0
2018-03-07 15:00:00,88.36,88.59,88.25,88.51,144130.0,88.36,88.59,88.25,88.51,144130.0
2018-03-07 15:05:00,88.48,88.77,88.45,88.59,136727.0,88.48,88.77,88.45,88.59,136727.0
2018-03-07 15:10:00,88.6,89.27,88.6,89.27,294627.0,88.6,89.27,88.6,89.27,294627.0
2018-03-07 15:15:00,89.27,89.36,89.1,89.11,237025.0,89.27,89.36,89.1,89.11,237025.0
2018-03-07 15:20:00,89.12,89.45,88.95,89.38,273040.0,89.12,89.45,88.95,89.38,273040.0
2018-03-07 15:25:00,89.38,89.46,89.1,89.23,198251.0,89.38,89.46,89.1,89.23,198251.0
2018-03-07 15:30:00,89.22,89.29,89.02,89.11,235600.0,89.22,89.29,89.02,89.11,235600.0
2018-03-07 15:35:00,89.14,89.29,89.03,89.12,177471.0,89.14,89.29,89.03,89.12,177471.0
2018-03-07 15:40:00,89.1,89.3,88.92,89.12,238777.0,89.1,89.3,88.92,89.12,238777.0
2018-03-07 15:45:00,89.14,89.19,88.94,89.01,211465.0,89.14,89.19,88.94,89.01,211465.0
2018-03-07 15:50:00,89.0,89.22,89.0,89.13,512614.0,89.0,89.22,89.0,89.13,512614.0
2018-03-07 15:55:00,89.14,89.32,89.08,89.2,698969.0,89.14,89.32,89.08,89.2,698969.0
2018-03-08 09:30:00,91.0,92.75,90.89,92.64,651150.0,91.0,92.75,90.89,92.64,651150.0
2018-03-08 09:35:00,92.64,93.44,92.61,93.29,473684.0,92.64,93.44,92.61,93.29,473684.0
2018-03-08 09:40:00,93.29,93.58,92.98,93.16,443979.0,93.29,93.58,92.98,93.16,443979.0
2018-03-08 09:45:00,93.12,93.32,93.01,93.22,296315.0,93.12,93.32,93.01,93.22,296315.0
2018-03-08 09:50:00,93.22,93.78,93.15,93.33,460671.0,93.22,93.78,93.15,93.33,460671.0
2018-03-08 09:55:00,93.28,93.35,92.59,92.82,320320.0,93.28,93.35,92.59,92.82,320320.0
2018-03-08 10:00:00,92.87,92.87,91.91,92.03,360942.0,92.87,92.87,91.91,92.03,360942.0
2018-03-08 10:05:00,92.0,92.45,92.0,92.1,169209.0,92.0,92.45,92.0,92.1,169209.0
2018-03-08 10:10:00,92.09,92.16,91.98,92.01,137358.0,92.09,92.16,91.98,92.01,137358.0
2018-03-08 10:15:00,92.01,92.17,91.99,92.03,190743.0,92.01,92.17,91.99,92.03,190743.0
2018-03-08 10:20:00,92.01,92.03,91.43,91.44,332017.0,92.01,92.03,91.43,91.44,332017.0
2018-03-08 10:25:00,91.43,91.77,91.37,91.7,130016.0,91.43,91.77,91.37,91.7,130016.0
2018-03-08 10:30:00,91.74,91.93,91.65,91.66,144389.0,91.74,91.93,91.65,91.66,144389.0
2018-03-08 10:35:00,91.67,91.92,91.65,91.75,121767.0,91.67,91.92,91.65,91.75,121767.0
2018-03-08 10:40:00,91.74,91.91,91.71,91.86,175192.0,91.74,91.91,91.71,91.86,175192.0
2018-03-08 10:45:00,91.85,92.01,91.76,91.91,198973.0,91.85,92.01,91.76,91.91,198973.0
2018-03-08 10:50:00,91.91,92.0,91.75,91.99,108832.0,91.91,92.0,91.75,91.99,108832.0
2018-03-08 10:55:00,91.98,91.99,91.92,91.96,41645.0,91.98,91.99,91.92,91.96,41645.0
2018-03-08 11:00:00,91.97,91.99,91.73,91.85,189202.0,91.97,91.99,91.73,91.85,189202.0
2018-03-08 11:05:00,91.88,91.97,91.33,91.42,160930.0,91.88,91.97,91.33,91.42,160930.0
2018-03-08 11:10:00,91.42,91.54,91.3,91.37,151010.0,91.42,91.54,91.3,91.37,151010.0
2018-03-08 11:15:00,91.37,91.73,91.36,91.65,191609.0,91.37,91.73,91.36,91.65,191609.0
2018-03-08 11:20:00,91.67,91.9,91.64,91.8,179974.0,91.67,91.9,91.64,91.8,179974.0
2018-03-08 11:25:00,91.78,91.99,91.41,91.44,67978.0,91.78,91.99,91.41,91.44,67978.0
2018-03-08 11:30:00,91.42,91.43,91.0,91.0,194232.0,91.42,91.43,91.0,91.0,194232.0
2018-03-08 11:35:00,91.0,91.33,90.99,91.16,85077.0,91.0,91.33,90.99,91.16,85077.0
2018-03-08 11:40:00,91.16,91.21,90.99,91.01,54933.0,91.16,91.21,90.99,91.01,54933.0
2018-03-08 11:45:00,91.01,91.13,91.0,91.0,45419.0,91.01,91.13,91.0,91.0,45419.0
2018-03-08 11:50:00,91.0,91.01,90.82,90.94,110186.0,91.0,91.01,90.82,90.94,110186.0
2018-03-08 11:55:00,90.93,90.98,90.88,90.89,38342.0,90.93,90.98,90.88,90.89,38342.0
2018-03-08 12:00:00,90.89,91.01,90.88,90.98,96981.0,90.89,91.01,90.88,90.98,96981.0
2018-03-08 12:05:00,90.99,91.01,90.79,90.8,96399.0,90.99,91.01,90.79,90.8,96399.0
2018-03-08 12:10:00,90.79,91.0,90.72,91.0,100965.0,90.79,91.0,90.72,91.0,100965.0
2018-03-08 12:15:00,91.01,91.5,90.96,91.37,95150.0,91.01,91.5,90.96,91.37,95150.0
2018-03-08 12:20:00,91.4,91.49,91.19,91.33,61099.0,91.4,91.49,91.19,91.33,61099.0
2018-03-08 12:25:00,91.33,91.77,91.21,91.46,55638.0,91.33,91.77,91.21,91.46,55638.0
2018-03-08 12:30:00,91.44,91.68,91.41,91.44,59151.0,91.44,91.68,91.41,91.44,59151.0
2018-03-08 12:35:00,91.38,91.54,91.26,91.51,42680.0,91.38,91.54,91.26,91.51,42680.0
2018-03-08 12:40:00,91.5,91.53,91.29,91.4,140295.0,91.5,91.53,91.29,91.4,140295.0
2018-03-08 12:45:00,91.43,91.62,91.4,91.47,89932.0,91.43,91.62,91.4,91.47,89932.0
2018-03-08 12:50:00,91.47,91.53,91.43,91.47,52652.0,91.47,91.53,91.43,91.47,52652.0
2018-03-08 12:55:00,91.51,91.62,91.48,91.59,31140.0,91.51,91.62,91.48,91.59,31140.0
2018-03-08 13:00:00,91.6,91.61,91.47,91.51,39777.0,91.6,91.61,91.47,91.51,39777.0
2018-03-08 13:05:00,91.49,91.53,91.45,91.48,32848.0,91.49,91.53,91.45,91.48,32848.0
2018-03-08 13:10:00,91.48,91.57,91.46,91.47,51539.0,91.48,91.57,91.46,91.47,51539.0
2018-03-08 13:15:00,91.48,91.77,91.45,91.68,69552.0,91.48,91.77,91.45,91.68,69552.0
2018-03-08 13:20:00,91.68,91.83,91.65,91.67,39668.0,91.68,91.83,91.65,91.67,39668.0
2018-03-08 13:25:00,91.67,91.73,91.46,91.47,123971.0,91.67,91.73,91.46,91.47,123971.0
2018-03-08 13:30:00,91.47,91.56,91.4,91.52,50187.0,91.47,91.56,91.4,91.52,50187.0
2018-03-08 13:35:00,91.48,91.55,91.45,91.49,69414.0,91.48,91.55,91.45,91.49,69414.0
2018-03-08 13:40:00,91.49,91.53,91.39,91.4,54214.0,91.49,91.53,91.39,91.4,54214.0
2018-03-08 13:45:00,91.4,91.52,91.4,91.51,54138.0,91.4,91.52,91.4,91.51,54138.0
2018-03-08 13:50:00,91.51,91.66,91.5,91.62,39147.0,91.51,91.66,91.5,91.62,39147.0
2018-03-08 13:55:00,91.62,91.82,91.52,91.82,60039.0,91.62,91.82,91.52,91.82,60039.0
2018-03-08 14:00:00,91.81,92.06,91.81,91.96,123257.0,91.81,92.06,91.81,91.96,123257.0
2018-03-08 14:05:00,91.96,92.04,91.93,91.98,111807.0,91.96,92.04,91.93,91.98,111807.0
2018-03-08 14:10:00,91.97,92.07,91.96,91.99,59202.0,91.97,92.07,91.96,91.99,59202.0
2018-03-08 14:15:00,91.99,92.18,91.94,92.11,73395.0,91.99,92.18,91.94,92.11,73395.0
2018-03-08 14:20:00,92.11,92.27,92.0,92.0,50826.0,92.11,92.27,92.0,92.0,50826.0
2018-03-08 14:25:00,92.01,92.09,91.96,92.02,46815.0,92.01,92.09,91.96,92.02,46815.0
2018-03-08 14:30:00,92.01,92.04,91.85,91.99,130445.0,92.01,92.04,91.85,91.99,130445.0
2018-03-08 14:35:00,91.99,92.04,91.94,91.95,44517.0,91.99,92.04,91.94,91.95,44517.0
2018-03-08 14:40:00,91.95,92.1,91.9,92.05,83271.0,91.95,92.1,91.9,92.05,83271.0
2018-03-08 14:45:00,92.03,92.04,91.94,91.99,34771.0,92.03,92.04,91.94,91.99,34771.0
2018-03-08 14:50:00,91.98,92.06,91.95,92.02,80179.0,91.98,92.06,91.95,92.02,80179.0
2018-03-08 14:55:00,92.03,92.03,91.96,91.98,38788.0,92.03,92.03,91.96,91.98,38788.0
2018-03-08 15:00:00,91.97,92.35,91.96,92.31,93216.0,91.97,92.35,91.96,92.31,93216.0
2018-03-08 15:05:00,92.32,92.35,92.13,92.22,35139.0,92.32,92.35,92.13,92.22,35139.0
2018-03-08 15:10:00,92.23,92.35,92.19,92.3,49001.0,92.23,92.35,92.19,92.3,49001.0
2018-03-08 15:15:00,92.3,92.46,92.28,92.41,59919.0,92.3,92.46,92.28,92.41,59919.0
2018-03-08 15:20:00,92.42,92.62,92.4,92.57,125674.0,92.42,92.62,92.4,92.57,125674.0
2018-03-08 15:25:00,92.57,92.85,92.53,92.84,168454.0,92.57,92.85,92.53,92.84,168454.0
2018-03-08 15:30:00,92.83,92.88,92.35,92.45,187912.0,92.83,92.88,92.35,92.45,187912.0
2018-03-08 15:35:00,92.45,92.47,92.18,92.21,101910.0,92.45,92.47,92.18,92.21,101910.0
2018-03-08 15:40:00,92.22,92.24,91.9,91.94,124437.0,92.22,92.24,91.9,91.94,124437.0
2018-03-08 15:45:00,91.94,91.95,91.58,91.73,159224.0,91.94,91.95,91.58,91.73,159224.0
2018-03-08 15:50:00,91.75,91.83,91.39,91.42,183705.0,91.75,91.83,91.39,91.42,183705.0
2018-03-08 15:55:00,91.41,91.53,91.31,91.32,244366.0,91.41,91.53,91.31,91.32,244366.0
2018-03-09 09:30:00,91.89,92.5,91.47,91.68,138942.0,91.89,92.5,91.47,91.68,138942.0
2018-03-09 09:35:00,91.72,92.38,91.67,92.02,141094.0,91.72,92.38,91.67,92.02,141094.0
2018-03-09 09:40:00,92.0,92.23,91.74,92.0,102587.0,92.0,92.23,91.74,92.0,102587.0
2018-03-09 09:45:00,91.98,92.16,91.79,91.89,101315.0,91.98,92.16,91.79,91.89,101315.0
2018-03-09 09:50:00,91.88,92.08,91.79,91.94,158571.0,91.88,92.08,91.79,91.94,158571.0
2018-03-09 09:55:00,91.94,92.0,91.71,91.78,188916.0,91.94,92.0,91.71,91.78,188916.0
2018-03-09 10:00:00,91.76,92.13,91.74,92.05,88275.0,91.76,92.13,91.74,92.05,88275.0
2018-03-09 10:05:00,92.04,92.33,91.99,92.2,69776.0,92.04,92.33,91.99,92.2,69776.0
2018-03-09 10:10:00,92.15,92.34,92.12,92.12,38934.0,92.15,92.34,92.12,92.12,38934.0
2018-03-09 10:15:00,92.12,92.16,91.78,91.86,46446.0,92.12,92.16,91.78,91.86,46446.0
2018-03-09 10:20:00,91.84,91.88,91.5,91.62,53546.0,91.84,91.88,91.5,91.62,53546.0
2018-03-09 10:25:00,91.62,91.7,91.3,91.43,37206.0,91.62,91.7,91.3,91.43,37206.0
2018-03-09 10:30:00,91.44,91.5,91.31,91.31,25568.0,91.44,91.5,91.31,91.31,25568.0
2018-03-09 10:35:00,91.33,91.48,91.08,91.1,53495.0,91.33,91.48,91.08,91.1,53495.0
2018-03-09 10:40:00,91.11,91.35,91.09,91.13,37341.0,91.11,91.35,91.09,91.13,37341.0
2018-03-09 10:45:00,91.15,91.42,91.15,91.26,41601.0,91.15,91.42,91.15,91.26,41601.0
2018-03-09 10:50:00,91.28,91.31,91.16,91.26,41291.0,91.28,91.31,91.16,91.26,41291.0
2018-03-09 10:55:00,91.24,91.28,91.18,91.25,32935.0,91.24,91.28,91.18,91.25,32935.0
2018-03-09 11:00:00,91.25,91.36,91.19,91.23,32850.0,91.25,91.36,91.19,91.23,32850.0
2018-03-09 11:05:00,91.22,91.34,91.2,91.29,28483.0,91.22,91.34,91.2,91.29,28483.0
2018-03-09 11:10:00,91.31,91.57,91.24,91.46,43044.0,91.31,91.57,91.24,91.46,43044.0
2018-03-09 11:15:00,91.46,91.98,91.45,91.98,50651.0,91.46,91.98,91.45,91.98,50651.0
2018-03-09 11:20:00,91.98,92.15,91.91,92.15,56272.0,91.98,92.15,91.91,92.15,56272.0
2018-03-09 11:25:00,92.15,92.16,91.77,91.84,50886.0,92.15,92.16,91.77,91.84,50886.0
2018-03-09 11:30:00,91.8,91.82,91.6,91.74,26318.0,91.8,91.82,91.6,91.74,26318.0
2018-03-09 11:35:00,91.73,91.73,91.53,91.66,24298.0,91.73,91.73,91.53,91.66,24298.0
2018-03-09 11:40:00,91.67,91.73,91.62,91.73,19132.0,91.67,91.73,91.62,91.73,19132.0
2018-03-09 11:45:00,91.74,91.75,91.5,91.62,18358.0,91.74,91.75,91.5,91.62,18358.0
2018-03-09 11:50:00,91.6,91.68,91.56,91.66,18229.0,91.6,91.68,91.56,91.66,18229.0
2018-03-09 11:55:00,91.68,91.75,91.57,91.75,24309.0,91.68,91.75,91.57,91.75,24309.0
2018-03-09 12:00:00,91.76,91.85,91.61,91.7,25512.0,91.76,91.85,91.61,91.7,25512.0
2018-03-09 12:05:00,91.72,91.83,91.71,91.79,30679.0,91.72,91.83,91.71,91.79,30679.0
2018-03-09 12:10:00,91.78,91.83,91.71,91.76,22115.0,91.78,91.83,91.71,91.76,22115.0
2018-03-09 12:15:00,91.78,91.82,91.64,91.67,22452.0,91.78,91.82,91.64,91.67,22452.0
2018-03-09 12:20:00,91.67,91.68,91.5,91.59,37045.0,91.67,91.68,91.5,91.59,37045.0
2018-03-09 12:25:00,91.59,91.61,91.5,91.51,17289.0,91.59,91.61,91.5,91.51,17289.0
2018-03-09 12:30:00,91.51,91.51,91.36,91.46,21055.0,91.51,91.51,91.36,91.46,21055.0
2018-03-09 12:35:00,91.45,91.61,91.45,91.54,19240.0,91.45,91.61,91.45,91.54,19240.0
2018-03-09 12:40:00,91.55,91.68,91.48,91.65,18652.0,91.55,91.68,91.48,91.65,18652.0
2018-03-09 12:45:00,91.64,91.67,91.57,91.62,21778.0,91.64,91.67,91.57,91.62,21778.0
2018-03-09 12:50:00,91.62,91.63,91.5,91.55,16485.0,91.62,91.63,91.5,91.55,16485.0
2018-03-09 12:55:00,91.53,91.6,91.51,91.6,12847.0,91.53,91.6,91.51,91.6,12847.0
2018-03-09 13:00:00,91.6,91.69,91.59,91.68,18826.0,91.6,91.69,91.59,91.68,18826.0
2018-03-09 13:05:00,91.68,92.16,91.66,92.07,78090.0,91.68,92.16,91.66,92.07,78090.0
2018-03-09 13:10:00,92.09,92.26,92.08,92.12,47063.0,92.09,92.26,92.08,92.12,47063.0
2018-03-09 13:15:00,92.12,92.17,92.01,92.01,18746.0,92.12,92.17,92.01,92.01,18746.0
2018-03-09 13:20:00,92.01,92.14,91.97,91.99,22920.0,92.01,92.14,91.97,91.99,22920.0
2018-03-09 13:25:00,91.97,91.99,91.85,91.88,13142.0,91.97,91.99,91.85,91.88,13142.0
2018-03-09 13:30:00,91.91,91.93,91.84,91.86,17242.0,91.91,91.93,91.84,91.86,17242.0
2018-03-09 13:35:00,91.86,91.96,91.83,91.86,10050.0,91.86,91.96,91.83,91.86,10050.0
2018-03-09 13:40:00,91.85,91.85,91.63,91.65,18321.0,91.85,91.85,91.63,91.65,18321.0
2018-03-09 13:45:00,91.68,91.7,91.57,91.65,21503.0,91.68,91.7,91.57,91.65,21503.0
2018-03-09 13:50:00,91.64,91.71,91.52,91.52,16897.0,91.64,91.71,91.52,91.52,16897.0
2018-03-09 13:55:00,91.52,91.62,91.48,91.59,18602.0,91.52,91.62,91.48,91.59,18602.0
2018-03-09 14:00:00,91.61,91.72,91.59,91.63,12208.0,91.61,91.72,91.59,91.63,12208.0
2018-03-09 14:05:00,91.61,91.8,91.6,91.79,21308.0,91.61,91.8,91.6,91.79,21308.0
2018-03-09 14:10:00,91.78,91.92,91.78,91.92,17456.0,91.78,91.92,91.78,91.92,17456.0
2018-03-09 14:15:00,91.9,91.97,91.81,91.9,27254.0,91.9,91.97,91.81,91.9,27254.0
2018-03-09 14:20:00,91.89,91.89,91.77,91.84,12246.0,91.89,91.89,91.77,91.84,12246.0
2018-03-09 14:25:00,91.86,91.88,91.77,91.84,20436.0,91.86,91.88,91.77,91.84,20436.0
2018-03-09 14:30:00,91.84,91.96,91.84,91.92,15443.0,91.84,91.96,91.84,91.92,15443.0
2018-03-09 14:35:00,91.93,92.02,91.91,91.98,19871.0,91.93,92.02,91.91,91.98,19871.0
2018-03-09 14:40:00,91.99,92.08,91.99,92.05,14111.0,91.99,92.08,91.99,92.05,14111.0
2018-03-09 14:45:00,92.05,92.11,91.95,92.1,34143.0,92.05,92.11,91.95,92.1,34143.0
2018-03-09 14:50:00,92.09,92.15,92.04,92.04,39897.0,92.09,92.15,92.04,92.04,39897.0
2018-03-09 14:55:00,92.04,92.28,92.04,92.26,77652.0,92.04,92.28,92.04,92.26,77652.0
2018-03-09 15:00:00,92.26,92.37,92.25,92.33,35747.0,92.26,92.37,92.25,92.33,35747.0
2018-03-09 15:05:00,92.33,92.35,92.24,92.29,44985.0,92.33,92.35,92.24,92.29,44985.0
2018-03-09 15:10:00,92.28,92.31,92.21,92.3,40547.0,92.28,92.31,92.21,92.3,40547.0
2018-03-09 15:15:00,92.3,92.37,92.19,92.37,79291.0,92.3,92.37,92.19,92.37,79291.0
2018-03-09 15:20:00,92.37,92.43,92.29,92.43,45861.0,92.37,92.43,92.29,92.43,45861.0
2018-03-09 15:25:00,92.44,92.5,92.38,92.48,60173.0,92.44,92.5,92.38,92.48,60173.0
2018-03-09 15:30:00,92.49,92.5,92.41,92.43,54483.0,92.49,92.5,92.41,92.43,54483.0
2018-03-09 15:35:00,92.43,92.5,92.38,92.45,70938.0,92.43,92.5,92.38,92.45,70938.0
2018-03-09 15:40:00,92.45,92.5,92.35,92.38,72592.0,92.45,92.5,92.35,92.38,72592.0
2018-03-09 15:45:00,92.4,92.63,92.39,92.59,138025.0,92.4,92.63,92.39,92.59,138025.0
2018-03-09 15:50:00,92.66,92.72,92.6,92.63,119604.0,92.66,92.72,92.6,92.63,119604.0
2018-03-09 15:55:00,92.63,92.72,92.51,92.71,204906.0,92.63,92.72,92.51,92.71,204906.0
2018-03-12 09:30:00,93.01,93.5,93.0,93.38,111766.0,93.01,93.5,93.0,93.38,111766.0
2018-03-12 09:35:00,93.34,93.45,93.17,93.34,60416.0,93.34,93.45,93.17,93.34,60416.0
2018-03-12 09:40:00,93.3,93.32,93.0,93.19,62779.0,93.3,93.32,93.0,93.19,62779.0
2018-03-12 09:45:00,93.25,93.45,93.25,93.34,27567.0,93.25,93.45,93.25,93.34,27567.0
2018-03-12 09:50:00,93.36,93.4,93.19,93.35,21585.0,93.36,93.4,93.19,93.35,21585.0
2018-03-12 09:55:00,93.34,93.39,93.19,93.22,20725.0,93.34,93.39,93.19,93.22,20725.0
2018-03-12 10:00:00,93.22,93.23,93.07,93.16,34240.0,93.22,93.23,93.07,93.16,34240.0
2018-03-12 10:05:00,93.15,93.15,92.69,92.75,58231.0,93.15,93.15,92.69,92.75,58231.0
2018-03-12 10:10:00,92.75,92.81,92.73,92.78,38865.0,92.75,92.81,92.73,92.78,38865.0
2018-03-12 10:15:00,92.76,92.93,92.74,92.93,47528.0,92.76,92.93,92.74,92.93,47528.0
2018-03-12 10:20:00,92.91,92.93,92.81,92.85,26824.0,92.91,92.93,92.81,92.85,26824.0
2018-03-12 10:25:00,92.84,93.17,92.8,93.14,44120.0,92.84,93.17,92.8,93.14,44120.0
2018-03-12 10:30:00,93.13,93.14,93.02,93.13,23351.0,93.13,93.14,93.02,93.13,23351.0
2018-03-12 10:35:00,93.11,93.13,92.86,92.91,52396.0,93.11,93.13,92.86,92.91,52396.0
2018-03-12 10:40:00,92.92,93.07,92.91,93.06,30685.0,92.92,93.07,92.91,93.06,30685.0
2018-03-12 10:45:00,93.07,93.07,93.0,93.06,41935.0,93.07,93.07,93.0,93.06,41935.0
2018-03-12 10:50:00,93.07,93.11,92.97,93.06,50297.0,93.07,93.11,92.97,93.06,50297.0
2018-03-12 10:55:00,93.06,93.26,93.02,93.13,45196.0,93.06,93.26,93.02,93.13,45196.0
2018-03-12 11:00:00,93.14,93.21,93.09,93.2,20133.0,93.14,93.21,93.09,93.2,20133.0
2018-03-12 11:05:00,93.19,93.38,93.18,93.28,32040.0,93.19,93.38,93.18,93.28,32040.0
2018-03-12 11:10:00,93.3,93.34,93.21,93.3,36851.0,93.3,93.34,93.21,93.3,36851.0
2018-03-12 11:15:00,93.29,93.51,93.25,93.51,53304.0,93.29,93.51,93.25,93.51,53304.0
2018-03-12 11:20:00,93.5,93.52,93.39,93.39,37151.0,93.5,93.52,93.39,93.39,37151.0
2018-03-12 11:25:00,93.37,93.48,93.36,93.4,43346.0,93.37,93.48,93.36,93.4,43346.0
2018-03-12 11:30:00,93.4,93.67,93.4,93.66,35069.0,93.4,93.67,93.4,93.66,35069.0
2018-03-12 11:35:00,93.66,93.79,93.59,93.79,74857.0,93.66,93.79,93.59,93.79,74857.0
2018-03-12 11:40:00,93.78,94.12,93.76,94.08,86200.0,93.78,94.12,93.76,94.08,86200.0
2018-03-12 11:45:00,94.1,94.3,93.99,94.19,78010.0,94.1,94.3,93.99,94.19,78010.0
2018-03-12 11:50:00,94.21,94.39,94.11,94.29,45136.0,94.21,94.39,94.11,94.29,45136.0
2018-03-12 11:55:00,94.29,94.34,94.18,94.31,43382.0,94.29,94.34,94.18,94.31,43382.0
2018-03-12 12:00:00,94.34,94.38,94.11,94.38,44711.0,94.34,94.38,94.11,94.38,44711.0
2018-03-12 12:05:00,94.37,94.45,94.31,94.44,53811.0,94.37,94.45,94.31,94.44,53811.0
2018-03-12 12:10:00,94.44,94.65,94.39,94.65,37304.0,94.44,94.65,94.39,94.65,37304.0
2018-03-12 12:15:00,94.67,94.73,94.59,94.73,70524.0,94.67,94.73,94.59,94.73,70524.0
2018-03-12 12:20:00,94.73,94.83,94.55,94.7,53097.0,94.73,94.83,94.55,94.7,53097.0
2018-03-12 12:25:00,94.7,94.83,94.63,94.63,25830.0,94.7,94.83,94.63,94.63,25830.0
2018-03-12 12:30:00,94.62,94.94,94.6,94.91,46790.0,94.62,94.94,94.6,94.91,46790.0
2018-03-12 12:35:00,94.9,94.96,94.59,94.69,45782.0,94.9,94.96,94.59,94.69,45782.0
2018-03-12 12:40:00,94.69,94.71,94.35,94.41,38741.0,94.69,94.71,94.35,94.41,38741.0
2018-03-12 12:45:00,94.38,94.57,94.33,94.53,36509.0,94.38,94.57,94.33,94.53,36509.0
2018-03-12 12:50:00,94.55,94.57,94.31,94.37,23445.0,94.55,94.57,94.31,94.37,23445.0
2018-03-12 12:55:00,94.37,94.52,94.34,94.52,16291.0,94.37,94.52,94.34,94.52,16291.0
2018-03-12 13:00:00,94.5,94.56,94.39,94.43,22339.0,94.5,94.56,94.39,94.43,22339.0
2018-03-12 13:05:00,94.4,94.48,94.36,94.46,16315.0,94.4,94.48,94.36,94.46,16315.0
2018-03-12 13:10:00,94.44,94.47,94.31,94.33,20357.0,94.44,94.47,94.31,94.33,20357.0
2018-03-12 13:15:00,94.35,94.48,94.32,94.48,14336.0,94.35,94.48,94.32,94.48,14336.0
2018-03-12 13:20:00,94.44,94.45,94.36,94.39,9359.0,94.44,94.45,94.36,94.39,9359.0
2018-03-12 13:25:00,94.41,94.45,94.24,94.26,13725.0,94.41,94.45,94.24,94.26,13725.0
2018-03-12 13:30:00,94.27,94.27,94.12,94.2,14778.0,94.27,94.27,94.12,94.2,14778.0
2018-03-12 13:35:00,94.17,94.28,94.09,94.09,26043.0,94.17,94.28,94.09,94.09,26043.0
2018-03-12 13:40:00,94.1,94.14,94.01,94.01,41421.0,94.1,94.14,94.01,94.01,41421.0
2018-03-12 13:45:00,94.02,94.14,94.01,94.05,19950.0,94.02,94.14,94.01,94.05,19950.0
2018-03-12 13:50:00,94.03,94.11,93.99,94.11,29206.0,94.03,94.11,93.99,94.11,29206.0
2018-03-12 13:55:00,94.09,94.33,94.09,94.31,29184.0,94.09,94.33,94.09,94.31,29184.0
2018-03-12 14:00:00,94.33,94.38,94.16,94.19,32396.0,94.33,94.38,94.16,94.19,32396.0
2018-03-12 14:05:00,94.21,94.35,94.07,94.09,39757.0,94.21,94.35,94.07,94.09,39757.0
2018-03-12 14:10:00,94.07,94.12,93.88,93.97,42562.0,94.07,94.12,93.88,93.97,42562.0
2018-03-12 14:15:00,93.95,94.0,93.86,93.87,19589.0,93.95,94.0,93.86,93.87,19589.0
2018-03-12 14:20:00,93.85,94.0,93.79,93.92,36483.0,93.85,94.0,93.79,93.92,36483.0
2018-03-12 14:25:00,93.91,94.0,93.85,93.88,65831.0,93.91,94.0,93.85,93.88,65831.0
2018-03-12 14:30:00,93.9,93.9,93.69,93.73,29144.0,93.9,93.9,93.69,93.73,29144.0
2018-03-12 14:35:00,93.74,93.83,93.69,93.83,28524.0,93.74,93.83,93.69,93.83,28524.0
2018-03-12 14:40:00,93.83,93.89,93.71,93.74,13645.0,93.83,93.89,93.71,93.74,13645.0
2018-03-12 14:45:00,93.74,93.84,93.69,93.73,38531.0,93.74,93.84,93.69,93.73,38531.0
2018-03-12 14:50:00,93.73,93.89,93.7,93.81,20578.0,93.73,93.89,93.7,93.81,20578.0
2018-03-12 14:55:00,93.83,93.87,93.7,93.71,18796.0,93.83,93.87,93.7,93.71,18796.0
2018-03-12 15:00:00,93.73,93.83,93.7,93.8,16208.0,93.73,93.83,93.7,93.8,16208.0
2018-03-12 15:05:00,93.79,94.12,93.79,94.09,33882.0,93.79,94.12,93.79,94.09,33882.0
2018-03-12 15:10:00,94.11,94.22,94.1,94.21,34874.0,94.11,94.22,94.1,94.21,34874.0
2018-03-12 15:15:00,94.22,94.39,94.18,94.37,53832.0,94.22,94.39,94.18,94.37,53832.0
2018-03-12 15:20:00,94.37,94.47,94.26,94.39,37161.0,94.37,94.47,94.26,94.39,37161.0
2018-03-12 15:25:00,94.4,94.4,94.26,94.34,41100.0,94.4,94.4,94.26,94.34,41100.0
2018-03-12 15:30:00,94.32,94.38,94.25,94.38,47989.0,94.32,94.38,94.25,94.38,47989.0
2018-03-12 15:35:00,94.39,94.45,94.33,94.43,52705.0,94.39,94.45,94.33,94.43,52705.0
2018-03-12 15:40:00,94.43,94.51,94.31,94.38,88794.0,94.43,94.51,94.31,94.38,88794.0
2018-03-12 15:45:00,94.39,94.68,94.38,94.63,80139.0,94.39,94.68,94.38,94.63,80139.0
2018-03-12 15:50:00,94.62,94.62,94.47,94.53,118286.0,94.62,94.62,94.47,94.53,118286.0
2018-03-12 15:55:00,94.53,94.55,94.31,94.31,199788.0,94.53,94.55,94.31,94.31,199788.0
2018-03-13 09:30:00,94.48,95.39,94.44,95.39,72560.0,94.48,95.39,94.44,95.39,72560.0
2018-03-13 09:35:00,95.3,95.4,95.0,95.21,44337.0,95.3,95.4,95.0,95.21,44337.0
2018-03-13 09:40:00,95.18,95.45,95.07,95.25,96969.0,95.18,95.45,95.07,95.25,96969.0
2018-03-13 09:45:00,95.31,95.47,95.12,95.14,68495.0,95.31,95.47,95.12,95.14,68495.0
2018-03-13 09:50:00,95.17,95.25,95.07,95.1,158800.0,95.17,95.25,95.07,95.1,158800.0
2018-03-13 09:55:00,95.15,95.15,94.93,94.94,44828.0,95.15,95.15,94.93,94.94,44828.0
2018-03-13 10:00:00,94.95,95.05,94.91,95.01,35176.0,94.95,95.05,94.91,95.01,35176.0
2018-03-13 10:05:00,94.98,95.01,94.87,95.0,44397.0,94.98,95.01,94.87,95.0,44397.0
2018-03-13 10:10:00,94.99,95.02,94.77,94.79,107034.0,94.99,95.02,94.77,94.79,107034.0
2018-03-13 10:15:00,94.81,94.96,94.81,94.91,23454.0,94.81,94.96,94.81,94.91,23454.0
2018-03-13 10:20:00,94.92,95.19,94.91,95.04,30973.0,94.92,95.19,94.91,95.04,30973.0
2018-03-13 10:25:00,95.08,95.17,95.0,95.01,35239.0,95.08,95.17,95.0,95.01,35239.0
2018-03-13 10:30:00,95.02,95.45,95.02,95.42,31935.0,95.02,95.45,95.02,95.42,31935.0
2018-03-13 10:35:00,95.44,95.56,95.26,95.47,53763.0,95.44,95.56,95.26,95.47,53763.0
2018-03-13 10:40:00,95.47,95.85,95.41,95.82,59844.0,95.47,95.85,95.41,95.82,59844.0
2018-03-13 10:45:00,95.82,95.85,95.51,95.51,39393.0,95.82,95.85,95.51,95.51,39393.0
2018-03-13 10:50:00,95.52,95.93,95.52,95.75,45407.0,95.52,95.93,95.52,95.75,45407.0
2018-03-13 10:55:00,95.71,95.98,95.71,95.98,38044.0,95.71,95.98,95.71,95.98,38044.0
2018-03-13 11:00:00,95.98,96.11,95.84,96.08,50237.0,95.98,96.11,95.84,96.08,50237.0
2018-03-13 11:05:00,96.07,96.2,96.02,96.06,31497.0,96.07,96.2,96.02,96.06,31497.0
2018-03-13 11:10:00,96.08,96.24,96.05,96.12,71355.0,96.08,96.24,96.05,96.12,71355.0
2018-03-13 11:15:00,96.08,96.1,95.85,96.02,37817.0,96.08,96.1,95.85,96.02,37817.0
2018-03-13 11:20:00,96.03,96.2,95.73,95.8,66544.0,96.03,96.2,95.73,95.8,66544.0
2018-03-13 11:25:00,95.8,95.8,95.44,95.44,77353.0,95.8,95.8,95.44,95.44,77353.0
2018-03-13 11:30:00,95.42,95.54,95.39,95.44,56112.0,95.42,95.54,95.39,95.44,56112.0
2018-03-13 11:35:00,95.42,95.57,95.35,95.57,46602.0,95.42,95.57,95.35,95.57,46602.0
2018-03-13 11:40:00,95.57,95.59,95.29,95.34,38017.0,95.57,95.59,95.29,95.34,38017.0
2018-03-13 11:45:00,95.35,95.46,95.32,95.4,40237.0,95.35,95.46,95.32,95.4,40237.0
2018-03-13 11:50:00,95.37,95.48,95.17,95.2,25436.0,95.37,95.48,95.17,95.2,25436.0
2018-03-13 11:55:00,95.2,95.28,95.09,95.19,26693.0,95.2,95.28,95.09,95.19,26693.0
2018-03-13 12:00:00,95.2,95.27,95.13,95.17,19516.0,95.2,95.27,95.13,95.17,19516.0
2018-03-13 12:05:00,95.15,95.29,94.98,95.0,25475.0,95.15,95.29,94.98,95.0,25475.0
2018-03-13 12:10:00,95.0,95.04,94.92,94.97,21073.0,95.0,95.04,94.92,94.97,21073.0
2018-03-13 12:15:00,95.0,95.28,95.0,95.24,36766.0,95.0,95.28,95.0,95.24,36766.0
2018-03-13 12:20:00,95.25,95.4,95.24,95.27,36409.0,95.25,95.4,95.24,95.27,36409.0
2018-03-13 12:25:00,95.28,95.41,95.22,95.27,19834.0,95.28,95.41,95.22,95.27,19834.0
2018-03-13 12:30:00,95.29,95.51,95.23,95.45,21438.0,95.29,95.51,95.23,95.45,21438.0
2018-03-13 12:35:00,95.44,95.54,95.42,95.47,29280.0,95.44,95.54,95.42,95.47,29280.0
2018-03-13 12:40:00,95.46,95.72,95.46,95.71,42748.0,95.46,95.72,95.46,95.71,42748.0
2018-03-13 12:45:00,95.72,95.92,95.6,95.66,92374.0,95.72,95.92,95.6,95.66,92374.0
2018-03-13 12:50:00,95.68,95.85,95.68,95.81,88208.0,95.68,95.85,95.68,95.81,88208.0
2018-03-13 12:55:00,95.79,95.92,95.65,95.65,97036.0,95.79,95.92,95.65,95.65,97036.0
2018-03-13 13:00:00,95.63,95.68,95.43,95.62,31280.0,95.63,95.68,95.43,95.62,31280.0
2018-03-13 13:05:00,95.61,95.66,95.5,95.56,16738.0,95.61,95.66,95.5,95.56,16738.0
2018-03-13 13:10:00,95.55,95.65,95.46,95.5,23216.0,95.55,95.65,95.46,95.5,23216.0
2018-03-13 13:15:00,95.5,95.56,95.38,95.51,38549.0,95.5,95.56,95.38,95.51,38549.0
2018-03-13 13:20:00,95.49,95.5,95.4,95.4,5881.0,95.49,95.5,95.4,95.4,5881.0
2018-03-13 13:25:00,95.4,95.45,95.34,95.34,9250.0,95.4,95.45,95.34,95.34,9250.0
2018-03-13 13:30:00,95.35,95.38,95.23,95.27,9044.0,95.35,95.38,95.23,95.27,9044.0
2018-03-13 13:35:00,95.27,95.6,95.27,95.52,34808.0,95.27,95.6,95.27,95.52,34808.0
2018-03-13 13:40:00,95.52,95.57,95.51,95.51,8477.0,95.52,95.57,95.51,95.51,8477.0
2018-03-13 13:45:00,95.51,95.61,95.47,95.61,39613.0,95.51,95.61,95.47,95.61,39613.0
2018-03-13 13:50:00,95.6,95.79,95.59,95.74,23884.0,95.6,95.79,95.59,95.74,23884.0
2018-03-13 13:55:00,95.74,95.74,95.5,95.54,16955.0,95.74,95.74,95.5,95.54,16955.0
2018-03-13 14:00:00,95.51,95.68,95.5,95.63,42434.0,95.51,95.68,95.5,95.63,42434.0
2018-03-13 14:05:00,95.65,95.68,95.44,95.44,26372.0,95.65,95.68,95.44,95.44,26372.0
2018-03-13 14:10:00,95.43,95.44,95.22,95.23,17762.0,95.43,95.44,95.22,95.23,17762.0
2018-03-13 14:15:00,95.26,95.26,95.1,95.15,26460.0,95.26,95.26,95.1,95.15,26460.0
2018-03-13 14:20:00,95.14,95.28,95.1,95.19,25073.0,95.14,95.28,95.1,95.19,25073.0
2018-03-13 14:25:00,95.2,95.24,95.03,95.12,31509.0,95.2,95.24,95.03,95.12,31509.0
2018-03-13 14:30:00,95.13,95.27,95.09,95.25,24438.0,95.13,95.27,95.09,95.25,24438.0
2018-03-13 14:35:00,95.24,95.3,95.18,95.23,32066.0,95.24,95.3,95.18,95.23,32066.0
2018-03-13 14:40:00,95.23,95.26,94.94,95.0,24161.0,95.23,95.26,94.94,95.0,24161.0
2018-03-13 14:45:00,95.0,95.13,94.99,95.09,58861.0,95.0,95.13,94.99,95.09,58861.0
2018-03-13 14:50:00,95.1,95.1,94.94,95.02,65516.0,95.1,95.1,94.94,95.02,65516.0
2018-03-13 14:55:00,95.03,95.03,94.82,94.9,25454.0,95.03,95.03,94.82,94.9,25454.0
2018-03-13 15:00:00,94.93,94.96,94.72,94.74,55466.0,94.93,94.96,94.72,94.74,55466.0
2018-03-13 15:05:00,94.72,94.73,94.47,94.53,96849.0,94.72,94.73,94.47,94.53,96849.0
2018-03-13 15:10:00,94.53,94.59,94.42,94.56,57111.0,94.53,94.59,94.42,94.56,57111.0
2018-03-13 15:15:00,94.58,94.58,94.35,94.38,42138.0,94.58,94.58,94.35,94.38,42138.0
2018-03-13 15:20:00,94.38,94.42,94.22,94.25,34486.0,94.38,94.42,94.22,94.25,34486.0
2018-03-13 15:25:00,94.26,94.48,94.23,94.43,81919.0,94.26,94.48,94.23,94.43,81919.0
2018-03-13 15:30:00,94.45,94.55,94.45,94.48,50364.0,94.45,94.55,94.45,94.48,50364.0
2018-03-13 15:35:00,94.47,94.59,94.27,94.36,59448.0,94.47,94.59,94.27,94.36,59448.0
2018-03-13 15:40:00,94.34,94.35,94.21,94.34,53416.0,94.34,94.35,94.21,94.34,53416.0
2018-03-13 15:45:00,94.33,94.38,94.28,94.37,82130.0,94.33,94.38,94.28,94.37,82130.0
2018-03-13 15:50:00,94.38,94.46,94.3,94.44,96444.0,94.38,94.46,94.3,94.44,96444.0
2018-03-13 15:55:00,94.42,94.5,94.24,94.43,219116.0,94.42,94.5,94.24,94.43,219116.0
2018-03-14 09:30:00,94.4,94.59,93.69,93.76,71690.0,94.4,94.59,93.69,93.76,71690.0
2018-03-14 09:35:00,93.74,93.82,93.26,93.34,27278.0,93.74,93.82,93.26,93.34,27278.0
2018-03-14 09:40:00,93.29,93.78,93.21,93.67,26013.0,93.29,93.78,93.21,93.67,26013.0
2018-03-14 09:45:00,93.68,93.75,93.52,93.73,20084.0,93.68,93.75,93.52,93.73,20084.0
2018-03-14 09:50:00,93.7,94.02,93.69,93.96,23472.0,93.7,94.02,93.69,93.96,23472.0
2018-03-14 09:55:00,93.97,94.02,93.89,93.98,44835.0,93.97,94.02,93.89,93.98,44835.0
2018-03-14 10:00:00,94.0,94.03,93.87,93.88,27040.0,94.0,94.03,93.87,93.88,27040.0
2018-03-14 10:05:00,93.85,93.85,93.6,93.7,41685.0,93.85,93.85,93.6,93.7,41685.0
2018-03-14 10:10:00,93.65,93.66,93.38,93.38,26708.0,93.65,93.66,93.38,93.38,26708.0
2018-03-14 10:15:00,93.39,93.43,93.3,93.4,19357.0,93.39,93.43,93.3,93.4,19357.0
2018-03-14 10:20:00,93.39,93.5,93.35,93.42,16223.0,93.39,93.5,93.35,93.42,16223.0
2018-03-14 10:25:00,93.4,93.46,93.3,93.34,14460.0,93.4,93.46,93.3,93.34,14460.0
2018-03-14 10:30:00,93.35,93.38,93.19,93.26,15568.0,93.35,93.38,93.19,93.26,15568.0
2018-03-14 10:35:00,93.27,93.35,93.21,93.32,12199.0,93.27,93.35,93.21,93.32,12199.0
2018-03-14 10:40:00,93.32,93.39,93.23,93.39,9730.0,93.32,93.39,93.23,93.39,9730.0
2018-03-14 10:45:00,93.4,93.46,93.25,93.25,15551.0,93.4,93.46,93.25,93.25,15551.0
2018-03-14 10:50:00,93.27,93.38,93.25,93.3,36078.0,93.27,93.38,93.25,93.3,36078.0
2018-03-14 10:55:00,93.3,93.47,93.3,93.43,22001.0,93.3,93.47,93.3,93.43,22001.0
2018-03-14 11:00:00,93.47,93.68,93.4,93.42,23097.0,93.47,93.68,93.4,93.42,23097.0
2018-03-14 11:05:00,93.4,93.43,93.16,93.2,29911.0,93.4,93.43,93.16,93.2,29911.0
2018-03-14 11:10:00,93.19,93.23,93.04,93.08,12034.0,93.19,93.23,93.04,93.08,12034.0
2018-03-14 11:15:00,93.1,93.19,93.07,93.19,14319.0,93.1,93.19,93.07,93.19,14319.0
2018-03-14 11:20:00,93.16,93.18,92.96,93.01,22445.0,93.16,93.18,92.96,93.01,22445.0
2018-03-14 11:25:00,93.0,93.01,92.92,92.99,11148.0,93.0,93.01,92.92,92.99,11148.0
2018-03-14 11:30:00,92.96,93.07,92.94,93.03,27710.0,92.96,93.07,92.94,93.03,27710.0
2018-03-14 11:35:00,93.01,93.01,92.85,92.88,28676.0,93.01,93.01,92.85,92.88,28676.0
2018-03-14 11:40:00,92.9,92.98,92.78,92.78,28191.0,92.9,92.98,92.78,92.78,28191.0
2018-03-14 11:45:00,92.77,93.03,92.77,92.98,30526.0,92.77,93.03,92.77,92.98,30526.0
2018-03-14 11:50:00,92.99,93.13,92.92,92.97,26815.0,92.99,93.13,92.92,92.97,26815.0
2018-03-14 11:55:00,92.98,93.06,92.97,93.06,26468.0,92.98,93.06,92.97,93.06,26468.0
2018-03-14 12:00:00,93.07,93.13,92.93,92.98,16956.0,93.07,93.13,92.93,92.98,16956.0
2018-03-14 12:05:00,92.96,93.05,92.95,92.97,25740.0,92.96,93.05,92.95,92.97,25740.0
2018-03-14 12:10:00,92.95,93.09,92.95,93.05,14640.0,92.95,93.09,92.95,93.05,14640.0
2018-03-14 12:15:00,93.07,93.15,93.05,93.12,23713.0,93.07,93.15,93.05,93.12,23713.0
2018-03-14 12:20:00,93.1,93.1,92.96,93.02,19815.0,93.1,93.1,92.96,93.02,19815.0
2018-03-14 12:25:00,93.02,93.04,92.98,93.03,14450.0,93.02,93.04,92.98,93.03,14450.0
2018-03-14 12:30:00,93.04,93.14,93.04,93.07,14089.0,93.04,93.14,93.04,93.07,14089.0
2018-03-14 12:35:00,93.04,93.12,92.99,92.99,13017.0,93.04,93.12,92.99,92.99,13017.0
2018-03-14 12:40:00,92.98,93.1,92.95,93.03,20800.0,92.98,93.1,92.95,93.03,20800.0
2018-03-14 12:45:00,93.05,93.14,92.98,93.02,24261.0,93.05,93.14,92.98,93.02,24261.0
2018-03-14 12:50:00,92.98,93.17,92.95,93.13,13600.0,92.98,93.17,92.95,93.13,13600.0
2018-03-14 12:55:00,93.13,93.14,92.97,93.01,29345.0,93.13,93.14,92.97,93.01,29345.0
2018-03-14 13:00:00,92.99,93.06,92.88,92.91,18310.0,92.99,93.06,92.88,92.91,18310.0
2018-03-14 13:05:00,92.89,92.93,92.87,92.9,17761.0,92.89,92.93,92.87,92.9,17761.0
2018-03-14 13:10:00,92.87,92.99,92.87,92.93,10146.0,92.87,92.99,92.87,92.93,10146.0
2018-03-14 13:15:00,92.93,93.04,92.9,92.96,25515.0,92.93,93.04,92.9,92.96,25515.0
2018-03-14 13:20:00,92.95,92.96,92.87,92.93,12369.0,92.95,92.96,92.87,92.93,12369.0
2018-03-14 13:25:00,92.93,92.99,92.91,92.95,18653.0,92.93,92.99,92.91,92.95,18653.0
2018-03-14 13:30:00,92.98,93.1,92.89,93.05,24205.0,92.98,93.1,92.89,93.05,24205.0
2018-03-14 13:35:00,93.05,93.28,93.05,93.12,22641.0,93.05,93.28,93.05,93.12,22641.0
2018-03-14 13:40:00,93.11,93.16,93.05,93.09,26801.0,93.11,93.16,93.05,93.09,26801.0
2018-03-14 13:45:00,93.08,93.18,93.02,93.11,24067.0,93.08,93.18,93.02,93.11,24067.0
2018-03-14 13:50:00,93.15,93.3,93.08,93.19,32429.0,93.15,93.3,93.08,93.19,32429.0
2018-03-14 13:55:00,93.22,93.22,93.1,93.16,12612.0,93.22,93.22,93.1,93.16,12612.0
2018-03-14 14:00:00,93.11,93.16,93.07,93.09,18051.0,93.11,93.16,93.07,93.09,18051.0
2018-03-14 14:05:00,93.09,93.14,93.08,93.13,19037.0,93.09,93.14,93.08,93.13,19037.0
2018-03-14 14:10:00,93.09,93.11,92.92,92.95,23122.0,93.09,93.11,92.92,92.95,23122.0
2018-03-14 14:15:00,92.96,92.99,92.9,92.95,31068.0,92.96,92.99,92.9,92.95,31068.0
2018-03-14 14:20:00,92.97,93.07,92.92,92.92,19016.0,92.97,93.07,92.92,92.92,19016.0
2018-03-14 14:25:00,92.95,92.98,92.83,92.83,26581.0,92.95,92.98,92.83,92.83,26581.0
2018-03-14 14:30:00,92.85,92.88,92.71,92.71,21864.0,92.85,92.88,92.71,92.71,21864.0
2018-03-14 14:35:00,92.73,92.78,92.41,92.45,28648.0,92.73,92.78,92.41,92.45,28648.0
2018-03-14 14:40:00,92.43,92.47,92.28,92.29,19996.0,92.43,92.47,92.28,92.29,19996.0
2018-03-14 14:45:00,92.29,92.47,92.28,92.47,53857.0,92.29,92.47,92.28,92.47,53857.0
2018-03-14 14:50:00,92.47,92.57,92.37,92.37,28428.0,92.47,92.57,92.37,92.37,28428.0
2018-03-14 14:55:00,92.36,92.74,92.36,92.69,53440.0,92.36,92.74,92.36,92.69,53440.0
2018-03-14 15:00:00,92.69,92.74,92.54,92.54,48336.0,92.69,92.74,92.54,92.54,48336.0
2018-03-14 15:05:00,92.54,92.61,92.41,92.42,35990.0,92.54,92.61,92.41,92.42,35990.0
2018-03-14 15:10:00,92.4,92.44,92.21,92.27,41731.0,92.4,92.44,92.21,92.27,41731.0
2018-03-14 15:15:00,92.28,92.41,92.24,92.32,35641.0,92.28,92.41,92.24,92.32,35641.0
2018-03-14 15:20:00,92.34,92.36,92.23,92.34,26088.0,92.34,92.36,92.23,92.34,26088.0
2018-03-14 15:25:00,92.34,92.34,92.17,92.19,29436.0,92.34,92.34,92.17,92.19,29436.0
2018-03-14 15:30:00,92.19,92.34,92.18,92.27,55274.0,92.19,92.34,92.18,92.27,55274.0
2018-03-14 15:35:00,92.27,92.51,92.27,92.49,60990.0,92.27,92.51,92.27,92.49,60990.0
2018-03-14 15:40:00,92.5,92.6,92.44,92.57,90325.0,92.5,92.6,92.44,92.57,90325.0
2018-03-14 15:45:00,92.56,92.79,92.47,92.7,100149.0,92.56,92.79,92.47,92.7,100149.0
2018-03-14 15:50:00,92.7,92.83,92.54,92.81,103553.0,92.7,92.83,92.54,92.81,103553.0
2018-03-14 15:55:00,92.81,92.85,92.73,92.82,162765.0,92.81,92.85,92.73,92.82,162765.0
2018-03-15 09:30:00,94.08,94.72,94.01,94.66,120827.0,94.08,94.72,94.01,94.66,120827.0
2018-03-15 09:35:00,94.72,94.77,94.0,94.09,72308.0,94.72,94.77,94.0,94.09,72308.0
2018-03-15 09:40:00,94.09,94.33,93.97,94.19,78579.0,94.09,94.33,93.97,94.19,78579.0
2018-03-15 09:45:00,94.19,94.46,94.13,94.19,49595.0,94.19,94.46,94.13,94.19,49595.0
2018-03-15 09:50:00,94.16,94.41,94.01,94.05,36794.0,94.16,94.41,94.01,94.05,36794.0
2018-03-15 09:55:00,94.02,94.13,93.97,94.02,77622.0,94.02,94.13,93.97,94.02,77622.0
2018-03-15 10:00:00,94.0,94.0,93.45,93.77,40345.0,94.0,94.0,93.45,93.77,40345.0
2018-03-15 10:05:00,93.76,94.08,93.75,94.05,23143.0,93.76,94.08,93.75,94.05,23143.0
2018-03-15 10:10:00,94.08,94.18,93.96,93.96,21334.0,94.08,94.18,93.96,93.96,21334.0
2018-03-15 10:15:00,93.99,94.03,93.94,94.0,25269.0,93.99,94.03,93.94,94.0,25269.0
2018-03-15 10:20:00,93.98,93.98,93.64,93.92,19598.0,93.98,93.98,93.64,93.92,19598.0
2018-03-15 10:25:00,93.89,93.98,93.72,93.76,15038.0,93.89,93.98,93.72,93.76,15038.0
2018-03-15 10:30:00,93.8,94.25,93.8,94.22,33607.0,93.8,94.25,93.8,94.22,33607.0
2018-03-15 10:35:00,94.27,94.44,94.23,94.41,29374.0,94.27,94.44,94.23,94.41,29374.0
2018-03-15 10:40:00,94.4,94.65,94.35,94.56,37334.0,94.4,94.65,94.35,94.56,37334.0
2018-03-15 10:45:00,94.55,94.8,94.48,94.78,34971.0,94.55,94.8,94.48,94.78,34971.0
2018-03-15 10:50:00,94.76,94.8,94.62,94.69,20835.0,94.76,94.8,94.62,94.69,20835.0
2018-03-15 10:55:00,94.7,95.14,94.7,95.05,44720.0,94.7,95.14,94.7,95.05,44720.0
2018-03-15 11:00:00,94.99,95.16,94.9,94.9,13685.0,94.99,95.16,94.9,94.9,13685.0
2018-03-15 11:05:00,94.88,95.0,94.78,95.0,10067.0,94.88,95.0,94.78,95.0,10067.0
2018-03-15 11:10:00,95.01,95.05,94.93,94.95,48405.0,95.01,95.05,94.93,94.95,48405.0
2018-03-15 11:15:00,94.94,95.03,94.85,95.03,19667.0,94.94,95.03,94.85,95.03,19667.0
2018-03-15 11:20:00,95.03,95.23,94.96,95.19,51618.0,95.03,95.23,94.96,95.19,51618.0
2018-03-15 11:25:00,95.2,95.43,95.17,95.24,26114.0,95.2,95.43,95.17,95.24,26114.0
2018-03-15 11:30:00,95.29,95.33,95.11,95.16,22399.0,95.29,95.33,95.11,95.16,22399.0
2018-03-15 11:35:00,95.21,95.3,95.17,95.27,18212.0,95.21,95.3,95.17,95.27,18212.0
2018-03-15 11:40:00,95.29,95.42,95.2,95.21,18115.0,95.29,95.42,95.2,95.21,18115.0
2018-03-15 11:45:00,95.24,95.35,95.22,95.27,14051.0,95.24,95.35,95.22,95.27,14051.0
2018-03-15 11:50:00,95.29,95.3,95.0,95.01,17731.0,95.29,95.3,95.0,95.01,17731.0
2018-03-15 11:55:00,94.98,95.18,94.95,95.04,13079.0,94.98,95.18,94.95,95.04,13079.0
2018-03-15 12:00:00,95.0,95.08,94.9,94.95,15536.0,95.0,95.08,94.9,94.95,15536.0
2018-03-15 12:05:00,94.96,94.97,94.77,94.79,10210.0,94.96,94.97,94.77,94.79,10210.0
2018-03-15 12:10:00,94.83,94.83,94.63,94.64,6995.0,94.83,94.83,94.63,94.64,6995.0
2018-03-15 12:15:00,94.65,94.83,94.62,94.81,16344.0,94.65,94.83,94.62,94.81,16344.0
2018-03-15 12:20:00,94.82,94.88,94.73,94.81,13743.0,94.82,94.88,94.73,94.81,13743.0
2018-03-15 12:25:00,94.79,94.87,94.68,94.69,19412.0,94.79,94.87,94.68,94.69,19412.0
2018-03-15 12:30:00,94.67,94.69,94.39,94.52,22717.0,94.67,94.69,94.39,94.52,22717.0
2018-03-15 12:35:00,94.5,94.57,94.29,94.32,26520.0,94.5,94.57,94.29,94.32,26520.0
2018-03-15 12:40:00,94.28,94.6,94.28,94.6,9207.0,94.28,94.6,94.28,94.6,9207.0
2018-03-15 12:45:00,94.63,94.63,94.47,94.58,15871.0,94.63,94.63,94.47,94.58,15871.0
2018-03-15 12:50:00,94.57,94.57,94.3,94.31,18938.0,94.57,94.57,94.3,94.31,18938.0
2018-03-15 12:55:00,94.35,94.47,94.35,94.42,7460.0,94.35,94.47,94.35,94.42,7460.0
2018-03-15 13:00:00,94.4,94.57,94.4,94.53,9150.0,94.4,94.57,94.4,94.53,9150.0
2018-03-15 13:05:00,94.51,94.57,94.48,94.52,7389.0,94.51,94.57,94.48,94.52,7389.0
2018-03-15 13:10:00,94.5,94.5,94.36,94.4,13026.0,94.5,94.5,94.36,94.4,13026.0
2018-03-15 13:15:00,94.39,94.43,94.32,94.35,24335.0,94.39,94.43,94.32,94.35,24335.0
2018-03-15 13:20:00,94.34,94.36,94.16,94.16,15235.0,94.34,94.36,94.16,94.16,15235.0
2018-03-15 13:25:00,94.16,94.26,94.15,94.22,28432.0,94.16,94.26,94.15,94.22,28432.0
2018-03-15 13:30:00,94.21,94.29,94.2,94.25,17545.0,94.21,94.29,94.2,94.25,17545.0
2018-03-15 13:35:00,94.26,94.28,94.15,94.15,6085.0,94.26,94.28,94.15,94.15,6085.0
2018-03-15 13:40:00,94.13,94.21,94.12,94.14,8943.0,94.13,94.21,94.12,94.14,8943.0
2018-03-15 13:45:00,94.13,94.27,94.1,94.21,51439.0,94.13,94.27,94.1,94.21,51439.0
2018-03-15 13:50:00,94.23,94.25,94.1,94.11,10819.0,94.23,94.25,94.1,94.11,10819.0
2018-03-15 13:55:00,94.1,94.1,93.88,93.91,7506.0,94.1,94.1,93.88,93.91,7506.0
2018-03-15 14:00:00,93.88,93.92,93.81,93.88,11759.0,93.88,93.92,93.81,93.88,11759.0
2018-03-15 14:05:00,93.87,93.96,93.86,93.93,9736.0,93.87,93.96,93.86,93.93,9736.0
2018-03-15 14:10:00,93.97,93.97,93.75,93.75,13481.0,93.97,93.97,93.75,93.75,13481.0
2018-03-15 14:15:00,93.78,93.91,93.77,93.78,13086.0,93.78,93.91,93.77,93.78,13086.0
2018-03-15 14:20:00,93.78,94.09,93.78,94.05,16419.0,93.78,94.09,93.78,94.05,16419.0
2018-03-15 14:25:00,94.08,94.14,94.01,94.03,12275.0,94.08,94.14,94.01,94.03,12275.0
2018-03-15 14:30:00,94.0,94.09,94.0,94.08,13690.0,94.0,94.09,94.0,94.08,13690.0
2018-03-15 14:35:00,94.07,94.14,94.0,94.01,9475.0,94.07,94.14,94.0,94.01,9475.0
2018-03-15 14:40:00,94.03,94.08,93.92,94.01,11346.0,94.03,94.08,93.92,94.01,11346.0
2018-03-15 14:45:00,93.96,94.07,93.94,94.02,9354.0,93.96,94.07,93.94,94.02,9354.0
2018-03-15 14:50:00,94.05,94.07,93.94,93.96,12906.0,94.05,94.07,93.94,93.96,12906.0
2018-03-15 14:55:00,93.94,94.16,93.94,94.12,13028.0,93.94,94.16,93.94,94.12,13028.0
2018-03-15 15:00:00,94.11,94.14,94.04,94.13,15050.0,94.11,94.14,94.04,94.13,15050.0
2018-03-15 15:05:00,94.14,94.19,94.07,94.11,12461.0,94.14,94.19,94.07,94.11,12461.0
2018-03-15 15:10:00,94.11,94.13,94.06,94.06,6518.0,94.11,94.13,94.06,94.06,6518.0
2018-03-15 15:15:00,94.06,94.07,93.98,93.99,10483.0,94.06,94.07,93.98,93.99,10483.0
2018-03-15 15:20:00,94.03,94.16,94.03,94.14,16038.0,94.03,94.16,94.03,94.14,16038.0
2018-03-15 15:25:00,94.16,94.22,94.11,94.2,14735.0,94.16,94.22,94.11,94.2,14735.0
2018-03-15 15:30:00,94.21,94.27,94.17,94.22,23211.0,94.21,94.27,94.17,94.22,23211.0
2018-03-15 15:35:00,94.23,94.29,94.18,94.2,22494.0,94.23,94.29,94.18,94.2,22494.0
2018-03-15 15:40:00,94.2,94.24,94.11,94.23,28025.0,94.2,94.24,94.11,94.23,28025.0
2018-03-15 15:45:00,94.23,94.41,94.23,94.4,33603.0,94.23,94.41,94.23,94.4,33603.0
2018-03-15 15:50:00,94.39,94.39,94.19,94.23,44067.0,94.39,94.39,94.19,94.23,44067.0
2018-03-15 15:55:00,94.23,94.25,94.16,94.16,112579.0,94.23,94.25,94.16,94.16,112579.0
2018-03-16 09:30:00,94.39,94.59,93.76,93.87,232055.0,94.39,94.59,93.76,93.87,232055.0
2018-03-16 09:35:00,93.88,94.33,93.85,94.12,34788.0,93.88,94.33,93.85,94.12,34788.0
2018-03-16 09:40:00,94.07,94.22,93.99,94.16,21784.0,94.07,94.22,93.99,94.16,21784.0
2018-03-16 09:45:00,94.15,94.63,94.13,94.54,21522.0,94.15,94.63,94.13,94.54,21522.0
2018-03-16 09:50:00,94.53,94.79,94.44,94.68,46009.0,94.53,94.79,94.44,94.68,46009.0
2018-03-16 09:55:00,94.68,94.74,94.42,94.5,18237.0,94.68,94.74,94.42,94.5,18237.0
2018-03-16 10:00:00,94.56,94.9,94.54,94.73,36307.0,94.56,94.9,94.54,94.73,36307.0
2018-03-16 10:05:00,94.75,94.99,94.74,94.87,20089.0,94.75,94.99,94.74,94.87,20089.0
2018-03-16 10:10:00,94.87,95.12,94.86,95.08,47320.0,94.87,95.12,94.86,95.08,47320.0
2018-03-16 10:15:00,95.08,95.09,94.88,94.92,21174.0,95.08,95.09,94.88,94.92,21174.0
2018-03-16 10:20:00,94.92,95.09,94.82,94.96,66704.0,94.92,95.09,94.82,94.96,66704.0
2018-03-16 10:25:00,94.94,95.18,94.89,95.17,40011.0,94.94,95.18,94.89,95.17,40011.0
2018-03-16 10:30:00,95.15,95.27,95.11,95.12,42604.0,95.15,95.27,95.11,95.12,42604.0
2018-03-16 10:35:00,95.14,95.28,95.08,95.08,50027.0,95.14,95.28,95.08,95.08,50027.0
2018-03-16 10:40:00,95.09,95.25,95.04,95.25,38614.0,95.09,95.25,95.04,95.25,38614.0
2018-03-16 10:45:00,95.23,95.27,95.18,95.27,26747.0,95.23,95.27,95.18,95.27,26747.0
2018-03-16 10:50:00,95.27,95.38,95.24,95.35,33187.0,95.27,95.38,95.24,95.35,33187.0
2018-03-16 10:55:00,95.36,95.44,95.33,95.35,16631.0,95.36,95.44,95.33,95.35,16631.0
2018-03-16 11:00:00,95.39,95.63,95.37,95.61,26249.0,95.39,95.63,95.37,95.61,26249.0
2018-03-16 11:05:00,95.62,95.78,95.61,95.78,21746.0,95.62,95.78,95.61,95.78,21746.0
2018-03-16 11:10:00,95.77,95.77,95.68,95.73,8966.0,95.77,95.77,95.68,95.73,8966.0
2018-03-16 11:15:00,95.72,95.74,95.61,95.64,16052.0,95.72,95.74,95.61,95.64,16052.0
2018-03-16 11:20:00,95.63,95.63,95.43,95.45,17579.0,95.63,95.63,95.43,95.45,17579.0
2018-03-16 11:25:00,95.44,95.47,95.38,95.39,17556.0,95.44,95.47,95.38,95.39,17556.0
2018-03-16 11:30:00,95.37,95.39,95.29,95.32,11764.0,95.37,95.39,95.29,95.32,11764.0
2018-03-16 11:35:00,95.34,95.72,95.33,95.71,20623.0,95.34,95.72,95.33,95.71,20623.0
2018-03-16 11:40:00,95.71,95.82,95.68,95.77,22753.0,95.71,95.82,95.68,95.77,22753.0
2018-03-16 11:45:00,95.78,95.84,95.72,95.78,36503.0,95.78,95.84,95.72,95.78,36503.0
2018-03-16 11:50:00,95.8,95.92,95.77,95.8,48115.0,95.8,95.92,95.77,95.8,48115.0
2018-03-16 11:55:00,95.8,95.84,95.63,95.63,21787.0,95.8,95.84,95.63,95.63,21787.0
2018-03-16 12:00:00,95.64,95.77,95.61,95.64,19610.0,95.64,95.77,95.61,95.64,19610.0
2018-03-16 12:05:00,95.64,95.66,95.55,95.62,27642.0,95.64,95.66,95.55,95.62,27642.0
2018-03-16 12:10:00,95.64,95.68,95.53,95.68,68316.0,95.64,95.68,95.53,95.68,68316.0
2018-03-16 12:15:00,95.66,95.68,95.5,95.51,12095.0,95.66,95.68,95.5,95.51,12095.0
2018-03-16 12:20:00,95.51,95.6,95.47,95.5,16611.0,95.51,95.6,95.47,95.5,16611.0
2018-03-16 12:25:00,95.53,95.63,95.48,95.53,65206.0,95.53,95.63,95.48,95.53,65206.0
2018-03-16 12:30:00,95.53,95.63,95.51,95.63,14671.0,95.53,95.63,95.51,95.63,14671.0
2018-03-16 12:35:00,95.64,95.67,95.57,95.57,21305.0,95.64,95.67,95.57,95.57,21305.0
2018-03-16 12:40:00,95.6,95.6,95.44,95.44,10947.0,95.6,95.6,95.44,95.44,10947.0
2018-03-16 12:45:00,95.44,95.49,95.43,95.48,10179.0,95.44,95.49,95.43,95.48,10179.0
2018-03-16 12:50:00,95.49,95.52,95.39,95.48,10959.0,95.49,95.52,95.39,95.48,10959.0
2018-03-16 12:55:00,95.48,95.58,95.45,95.56,12059.0,95.48,95.58,95.45,95.56,12059.0
2018-03-16 13:00:00,95.58,95.78,95.55,95.78,12029.0,95.58,95.78,95.55,95.78,12029.0
2018-03-16 13:05:00,95.8,95.84,95.78,95.79,14892.0,95.8,95.84,95.78,95.79,14892.0
2018-03-16 13:10:00,95.78,95.8,95.63,95.68,12281.0,95.78,95.8,95.63,95.68,12281.0
2018-03-16 13:15:00,95.68,95.71,95.6,95.6,11258.0,95.68,95.71,95.6,95.6,11258.0
2018-03-16 13:20:00,95.6,95.63,95.53,95.54,8344.0,95.6,95.63,95.53,95.54,8344.0
2018-03-16 13:25:00,95.56,95.6,95.49,95.54,5024.0,95.56,95.6,95.49,95.54,5024.0
2018-03-16 13:30:00,95.56,95.66,95.56,95.63,9368.0,95.56,95.66,95.56,95.63,9368.0
2018-03-16 13:35:00,95.65,95.67,95.51,95.51,10890.0,95.65,95.67,95.51,95.51,10890.0
2018-03-16 13:40:00,95.51,95.53,95.38,95.4,12820.0,95.51,95.53,95.38,95.4,12820.0
2018-03-16 13:45:00,95.37,95.41,95.28,95.31,11965.0,95.37,95.41,95.28,95.31,11965.0
2018-03-16 13:50:00,95.33,95.36,95.27,95.27,18355.0,95.33,95.36,95.27,95.27,18355.0
2018-03-16 13:55:00,95.29,95.38,95.28,95.32,33082.0,95.29,95.38,95.28,95.32,33082.0
2018-03-16 14:00:00,95.35,95.41,95.33,95.38,12211.0,95.35,95.41,95.33,95.38,12211.0
2018-03-16 14:05:00,95.38,95.52,95.34,95.5,13612.0,95.38,95.52,95.34,95.5,13612.0
2018-03-16 14:10:00,95.49,95.52,95.42,95.46,18014.0,95.49,95.52,95.42,95.46,18014.0
2018-03-16 14:15:00,95.45,95.52,95.43,95.49,17225.0,95.45,95.52,95.43,95.49,17225.0
2018-03-16 14:20:00,95.49,95.56,95.45,95.54,15205.0,95.49,95.56,95.45,95.54,15205.0
2018-03-16 14:25:00,95.57,95.64,95.54,95.61,11602.0,95.57,95.64,95.54,95.61,11602.0
2018-03-16 14:30:00,95.61,95.61,95.5,95.6,11104.0,95.61,95.61,95.5,95.6,11104.0
2018-03-16 14:35:00,95.61,95.64,95.56,95.61,10280.0,95.61,95.64,95.56,95.61,10280.0
2018-03-16 14:40:00,95.58,95.58,95.54,95.54,4400.0,95.58,95.58,95.54,95.54,4400.0
2018-03-16 14:45:00,95.54,95.55,95.43,95.45,11341.0,95.54,95.55,95.43,95.45,11341.0
2018-03-16 14:50:00,95.45,95.45,95.35,95.39,15471.0,95.45,95.45,95.35,95.39,15471.0
2018-03-16 14:55:00,95.41,95.5,95.41,95.44,14594.0,95.41,95.5,95.41,95.44,14594.0
2018-03-16 15:00:00,95.4,95.49,95.4,95.46,12478.0,95.4,95.49,95.4,95.46,12478.0
2018-03-16 15:05:00,95.48,95.49,95.38,95.42,40882.0,95.48,95.49,95.38,95.42,40882.0
2018-03-16 15:10:00,95.42,95.49,95.39,95.48,18745.0,95.42,95.49,95.39,95.48,18745.0
2018-03-16 15:15:00,95.49,95.49,95.3,95.3,73221.0,95.49,95.49,95.3,95.3,73221.0
2018-03-16 15:20:00,95.31,95.36,95.27,95.35,16500.0,95.31,95.36,95.27,95.35,16500.0
2018-03-16 15:25:00,95.34,95.46,95.34,95.46,76154.0,95.34,95.46,95.34,95.46,76154.0
2018-03-16 15:30:00,95.45,95.65,95.44,95.63,43624.0,95.45,95.65,95.44,95.63,43624.0
2018-03-16 15:35:00,95.63,95.67,95.55,95.6,43697.0,95.63,95.67,95.55,95.6,43697.0
2018-03-16 15:40:00,95.61,95.63,95.54,95.6,304383.0,95.61,95.63,95.54,95.6,304383.0
2018-03-16 15:45:00,95.6,95.68,95.56,95.64,54786.0,95.6,95.68,95.56,95.64,54786.0
2018-03-16 15:50:00,95.64,95.88,95.64,95.84,117982.0,95.64,95.88,95.64,95.84,117982.0
2018-03-16 15:55:00,95.83,95.84,95.68,95.69,247509.0,95.83,95.84,95.68,95.69,247509.0
2018-03-19 09:30:00,95.31,95.5,95.06,95.12,32681.0,95.31,95.5,95.06,95.12,32681.0
2018-03-19 09:35:00,95.35,95.74,95.35,95.68,35493.0,95.35,95.74,95.35,95.68,35493.0
2018-03-19 09:40:00,95.7,95.7,95.29,95.31,22843.0,95.7,95.7,95.29,95.31,22843.0
2018-03-19 09:45:00,95.24,95.53,95.24,95.38,11022.0,95.24,95.53,95.24,95.38,11022.0
2018-03-19 09:50:00,95.38,95.4,95.2,95.2,12196.0,95.38,95.4,95.2,95.2,12196.0
2018-03-19 09:55:00,95.23,95.37,95.16,95.31,14809.0,95.23,95.37,95.16,95.31,14809.0
2018-03-19 10:00:00,95.33,95.33,94.94,94.98,11456.0,95.33,95.33,94.94,94.98,11456.0
2018-03-19 10:05:00,94.95,94.98,94.63,94.69,14689.0,94.95,94.98,94.63,94.69,14689.0
2018-03-19 10:10:00,94.67,94.81,94.62,94.65,24910.0,94.67,94.81,94.62,94.65,24910.0
2018-03-19 10:15:00,94.63,94.74,94.57,94.73,15667.0,94.63,94.74,94.57,94.73,15667.0
2018-03-19 10:20:00,94.68,94.97,94.67,94.97,10271.0,94.68,94.97,94.67,94.97,10271.0
2018-03-19 10:25:00,94.91,94.95,94.66,94.86,16904.0,94.91,94.95,94.66,94.86,16904.0
2018-03-19 10:30:00,94.93,94.99,94.81,94.85,11784.0,94.93,94.99,94.81,94.85,11784.0
2018-03-19 10:35:00,94.84,94.87,94.56,94.59,12012.0,94.84,94.87,94.56,94.59,12012.0
2018-03-19 10:40:00,94.58,94.84,94.57,94.65,27520.0,94.58,94.84,94.57,94.65,27520.0
2018-03-19 10:45:00,94.67,94.87,94.61,94.78,13252.0,94.67,94.87,94.61,94.78,13252.0
2018-03-19 10:50:00,94.76,94.77,94.53,94.56,13941.0,94.76,94.77,94.53,94.56,13941.0
2018-03-19 10:55:00,94.59,94.63,94.52,94.57,16108.0,94.59,94.63,94.52,94.57,16108.0
2018-03-19 11:00:00,94.56,94.74,94.52,94.72,21238.0,94.56,94.74,94.52,94.72,21238.0
2018-03-19 11:05:00,94.68,94.9,94.62,94.85,28485.0,94.68,94.9,94.62,94.85,28485.0
2018-03-19 11:10:00,94.84,94.88,94.72,94.72,11816.0,94.84,94.88,94.72,94.72,11816.0
2018-03-19 11:15:00,94.68,94.78,94.62,94.72,10567.0,94.68,94.78,94.62,94.72,10567.0
2018-03-19 11:20:00,94.72,94.72,94.55,94.6,8413.0,94.72,94.72,94.55,94.6,8413.0
2018-03-19 11:25:00,94.55,94.75,94.45,94.53,31692.0,94.55,94.75,94.45,94.53,31692.0
2018-03-19 11:30:00,94.55,94.56,94.46,94.46,18953.0,94.55,94.56,94.46,94.46,18953.0
2018-03-19 11:35:00,94.45,94.51,94.44,94.48,25985.0,94.45,94.51,94.44,94.48,25985.0
2018-03-19 11:40:00,94.48,94.71,94.44,94.55,54619.0,94.48,94.71,94.44,94.55,54619.0
2018-03-19 11:45:00,94.55,94.56,94.44,94.48,20984.0,94.55,94.56,94.44,94.48,20984.0
2018-03-19 11:50:00,94.46,94.74,94.45,94.6,36456.0,94.46,94.74,94.45,94.6,36456.0
2018-03-19 11:55:00,94.6,94.62,94.41,94.48,31934.0,94.6,94.62,94.41,94.48,31934.0
2018-03-19 12:00:00,94.48,94.51,94.41,94.44,23209.0,94.48,94.51,94.41,94.44,23209.0
2018-03-19 12:05:00,94.45,94.51,94.42,94.46,14450.0,94.45,94.51,94.42,94.46,14450.0
2018-03-19 12:10:00,94.47,94.52,94.43,94.47,15445.0,94.47,94.52,94.43,94.47,15445.0
2018-03-19 12:15:00,94.45,94.5,94.4,94.48,32602.0,94.45,94.5,94.4,94.48,32602.0
2018-03-19 12:20:00,94.46,94.59,94.45,94.55,12711.0,94.46,94.59,94.45,94.55,12711.0
2018-03-19 12:25:00,94.54,94.56,94.45,94.56,7963.0,94.54,94.56,94.45,94.56,7963.0
2018-03-19 12:30:00,94.55,94.65,94.49,94.53,8100.0,94.55,94.65,94.49,94.53,8100.0
2018-03-19 12:35:00,94.5,94.5,94.29,94.32,12200.0,94.5,94.5,94.29,94.32,12200.0
2018-03-19 12:40:00,94.28,94.34,94.21,94.28,12319.0,94.28,94.34,94.21,94.28,12319.0
2018-03-19 12:45:00,94.25,94.32,94.21,94.22,9987.0,94.25,94.32,94.21,94.22,9987.0
2018-03-19 12:50:00,94.25,94.38,94.25,94.31,6500.0,94.25,94.38,94.25,94.31,6500.0
2018-03-19 12:55:00,94.36,94.37,94.22,94.31,14626.0,94.36,94.37,94.22,94.31,14626.0
2018-03-19 13:00:00,94.26,94.36,94.22,94.26,34391.0,94.26,94.36,94.22,94.26,34391.0
2018-03-19 13:05:00,94.27,94.35,94.11,94.11,46992.0,94.27,94.35,94.11,94.11,46992.0
2018-03-19 13:10:00,94.09,94.35,93.95,94.25,66801.0,94.09,94.35,93.95,94.25,66801.0
2018-03-19 13:15:00,94.29,94.72,94.23,94.62,56953.0,94.29,94.72,94.23,94.62,56953.0
2018-03-19 13:20:00,94.55,94.75,94.48,94.72,59888.0,94.55,94.75,94.48,94.72,59888.0
2018-03-19 13:25:00,94.74,94.86,94.58,94.7,94895.0,94.74,94.86,94.58,94.7,94895.0
2018-03-19 13:30:00,94.72,94.98,94.68,94.83,75000.0,94.72,94.98,94.68,94.83,75000.0
2018-03-19 13:35:00,94.84,94.94,94.57,94.62,39318.0,94.84,94.94,94.57,94.62,39318.0
2018-03-19 13:40:00,94.69,94.72,94.56,94.62,12733.0,94.69,94.72,94.56,94.62,12733.0
2018-03-19 13:45:00,94.62,94.72,94.58,94.65,22607.0,94.62,94.72,94.58,94.65,22607.0
2018-03-19 13:50:00,94.62,94.7,94.56,94.6,36930.0,94.62,94.7,94.56,94.6,36930.0
2018-03-19 13:55:00,94.6,94.67,94.48,94.56,85281.0,94.6,94.67,94.48,94.56,85281.0
2018-03-19 14:00:00,94.57,94.63,94.52,94.56,21281.0,94.57,94.63,94.52,94.56,21281.0
2018-03-19 14:05:00,94.58,94.66,94.55,94.66,15614.0,94.58,94.66,94.55,94.66,15614.0
2018-03-19 14:10:00,94.63,94.63,94.52,94.63,20384.0,94.63,94.63,94.52,94.63,20384.0
2018-03-19 14:15:00,94.6,94.62,94.53,94.59,36099.0,94.6,94.62,94.53,94.59,36099.0
2018-03-19 14:20:00,94.58,94.63,94.55,94.57,32250.0,94.58,94.63,94.55,94.57,32250.0
2018-03-19 14:25:00,94.58,94.61,94.34,94.37,76882.0,94.58,94.61,94.34,94.37,76882.0
2018-03-19 14:30:00,94.33,94.34,94.16,94.3,13798.0,94.33,94.34,94.16,94.3,13798.0
2018-03-19 14:35:00,94.24,94.53,94.22,94.37,40735.0,94.24,94.53,94.22,94.37,40735.0
2018-03-19 14:40:00,94.37,94.42,94.27,94.35,15662.0,94.37,94.42,94.27,94.35,15662.0
2018-03-19 14:45:00,94.36,94.43,94.31,94.34,11050.0,94.36,94.43,94.31,94.34,11050.0
2018-03-19 14:50:00,94.27,94.47,94.25,94.39,9710.0,94.27,94.47,94.25,94.39,9710.0
2018-03-19 14:55:00,94.39,94.57,94.38,94.45,17845.0,94.39,94.57,94.38,94.45,17845.0
2018-03-19 15:00:00,94.47,94.58,94.38,94.53,14427.0,94.47,94.58,94.38,94.53,14427.0
2018-03-19 15:05:00,94.52,94.56,94.36,94.36,12229.0,94.52,94.56,94.36,94.36,12229.0
2018-03-19 15:10:00,94.37,94.45,94.32,94.45,8996.0,94.37,94.45,94.32,94.45,8996.0
2018-03-19 15:15:00,94.42,94.6,94.41,94.59,26200.0,94.42,94.6,94.41,94.59,26200.0
2018-03-19 15:20:00,94.59,94.78,94.54,94.55,22733.0,94.59,94.78,94.54,94.55,22733.0
2018-03-19 15:25:00,94.56,94.59,94.33,94.38,17780.0,94.56,94.59,94.33,94.38,17780.0
2018-03-19 15:30:00,94.37,94.38,94.22,94.31,38234.0,94.37,94.38,94.22,94.31,38234.0
2018-03-19 15:35:00,94.3,94.4,94.21,94.37,71231.0,94.3,94.4,94.21,94.37,71231.0
2018-03-19 15:40:00,94.36,94.38,94.25,94.29,40714.0,94.36,94.38,94.25,94.29,40714.0
2018-03-19 15:45:00,94.28,94.6,94.28,94.46,46991.0,94.28,94.6,94.28,94.46,46991.0
2018-03-19 15:50:00,94.46,94.6,94.46,94.57,75718.0,94.46,94.6,94.46,94.57,75718.0
2018-03-19 15:55:00,94.58,94.62,94.54,94.57,110647.0,94.58,94.62,94.54,94.57,110647.0
2018-03-20 09:30:00,94.49,94.85,93.48,93.66,62516.0,94.49,94.85,93.48,93.66,62516.0
2018-03-20 09:35:00,93.75,93.85,93.45,93.67,75324.0,93.75,93.85,93.45,93.67,75324.0
2018-03-20 09:40:00,93.73,94.18,93.58,93.9,123448.0,93.73,94.18,93.58,93.9,123448.0
2018-03-20 09:45:00,93.9,93.9,93.35,93.83,58711.0,93.9,93.9,93.35,93.83,58711.0
2018-03-20 09:50:00,93.83,93.86,93.53,93.66,87111.0,93.83,93.86,93.53,93.66,87111.0
2018-03-20 09:55:00,93.64,93.81,93.53,93.8,36232.0,93.64,93.81,93.53,93.8,36232.0
2018-03-20 10:00:00,93.76,94.05,93.75,93.99,22724.0,93.76,94.05,93.75,93.99,22724.0
2018-03-20 10:05:00,94.0,94.17,93.98,94.15,22809.0,94.0,94.17,93.98,94.15,22809.0
2018-03-20 10:10:00,94.15,94.25,94.15,94.18,53712.0,94.15,94.25,94.15,94.18,53712.0
2018-03-20 10:15:00,94.18,94.33,94.09,94.22,43976.0,94.18,94.33,94.09,94.22,43976.0
2018-03-20 10:20:00,94.23,94.23,94.03,94.15,33994.0,94.23,94.23,94.03,94.15,33994.0
2018-03-20 10:25:00,94.13,94.21,94.06,94.2,10106.0,94.13,94.21,94.06,94.2,10106.0
2018-03-20 10:30:00,94.31,94.47,94.26,94.46,5871.0,94.31,94.47,94.26,94.46,5871.0
2018-03-20 10:35:00,94.46,94.46,94.2,94.27,33846.0,94.46,94.46,94.2,94.27,33846.0
2018-03-20 10:40:00,94.3,94.32,94.21,94.23,9428.0,94.3,94.32,94.21,94.23,9428.0
2018-03-20 10:45:00,94.23,94.31,94.11,94.23,42187.0,94.23,94.31,94.11,94.23,42187.0
2018-03-20 10:50:00,94.22,94.43,94.22,94.4,10081.0,94.22,94.43,94.22,94.4,10081.0
2018-03-20 10:55:00,94.4,94.41,94.31,94.33,10259.0,94.4,94.41,94.31,94.33,10259.0
2018-03-20 11:00:00,94.34,94.36,94.26,94.34,6696.0,94.34,94.36,94.26,94.34,6696.0
2018-03-20 11:05:00,94.34,94.37,94.2,94.21,17889.0,94.34,94.37,94.2,94.21,17889.0
2018-03-20 11:10:00,94.22,94.3,94.18,94.19,31960.0,94.22,94.3,94.18,94.19,31960.0
2018-03-20 11:15:00,94.21,94.29,94.2,94.25,16797.0,94.21,94.29,94.2,94.25,16797.0
2018-03-20 11:20:00,94.24,94.37,94.23,94.34,12375.0,94.24,94.37,94.23,94.34,12375.0
2018-03-20 11:25:00,94.31,94.34,94.23,94.29,29194.0,94.31,94.34,94.23,94.29,29194.0
2018-03-20 11:30:00,94.29,94.29,94.08,94.13,16723.0,94.29,94.29,94.08,94.13,16723.0
2018-03-20 11:35:00,94.11,94.16,94.04,94.15,22695.0,94.11,94.16,94.04,94.15,22695.0
2018-03-20 11:40:00,94.13,94.16,94.05,94.1,21197.0,94.13,94.16,94.05,94.1,21197.0
2018-03-20 11:45:00,94.07,94.1,94.03,94.06,5100.0,94.07,94.1,94.03,94.06,5100.0
2018-03-20 11:50:00,94.04,94.11,93.98,94.02,14269.0,94.04,94.11,93.98,94.02,14269.0
2018-03-20 11:55:00,94.06,94.35,94.01,94.27,35922.0,94.06,94.35,94.01,94.27,35922.0
2018-03-20 12:00:00,94.3,94.31,94.17,94.23,27204.0,94.3,94.31,94.17,94.23,27204.0
2018-03-20 12:05:00,94.18,94.23,94.04,94.09,9923.0,94.18,94.23,94.04,94.09,9923.0
2018-03-20 12:10:00,94.08,94.2,94.07,94.11,34692.0,94.08,94.2,94.07,94.11,34692.0
2018-03-20 12:15:00,94.12,94.22,94.11,94.22,37817.0,94.12,94.22,94.11,94.22,37817.0
2018-03-20 12:20:00,94.22,94.29,94.15,94.2,7711.0,94.22,94.29,94.15,94.2,7711.0
2018-03-20 12:25:00,94.2,94.2,94.08,94.17,9356.0,94.2,94.2,94.08,94.17,9356.0
2018-03-20 12:30:00,94.2,94.43,94.2,94.43,4233.0,94.2,94.43,94.2,94.43,4233.0
2018-03-20 12:35:00,94.46,94.52,94.41,94.41,30407.0,94.46,94.52,94.41,94.41,30407.0
2018-03-20 12:40:00,94.45,94.57,94.42,94.49,11681.0,94.45,94.57,94.42,94.49,11681.0
2018-03-20 12:45:00,94.52,94.53,94.38,94.5,6520.0,94.52,94.53,94.38,94.5,6520.0
2018-03-20 12:50:00,94.52,94.52,94.42,94.45,3442.0,94.52,94.52,94.42,94.45,3442.0
2018-03-20 12:55:00,94.43,94.43,94.22,94.24,12365.0,94.43,94.43,94.22,94.24,12365.0
2018-03-20 13:00:00,94.23,94.42,94.23,94.39,14875.0,94.23,94.42,94.23,94.39,14875.0
2018-03-20 13:05:00,94.39,94.51,94.36,94.4,29353.0,94.39,94.51,94.36,94.4,29353.0
2018-03-20 13:10:00,94.42,94.55,94.4,94.51,33168.0,94.42,94.55,94.4,94.51,33168.0
2018-03-20 13:15:00,94.52,94.52,94.38,94.5,6896.0,94.52,94.52,94.38,94.5,6896.0
2018-03-20 13:20:00,94.47,94.48,94.41,94.44,1780.0,94.47,94.48,94.41,94.44,1780.0
2018-03-20 13:25:00,94.49,94.51,94.37,94.49,8284.0,94.49,94.51,94.37,94.49,8284.0
2018-03-20 13:30:00,94.48,94.54,94.42,94.44,9255.0,94.48,94.54,94.42,94.44,9255.0
2018-03-20 13:35:00,94.44,94.65,94.39,94.65,46607.0,94.44,94.65,94.39,94.65,46607.0
2018-03-20 13:40:00,94.66,94.76,94.62,94.64,7138.0,94.66,94.76,94.62,94.64,7138.0
2018-03-20 13:45:00,94.63,94.64,94.55,94.59,8886.0,94.63,94.64,94.55,94.59,8886.0
2018-03-20 13:50:00,94.57,94.62,94.54,94.58,23775.0,94.57,94.62,94.54,94.58,23775.0
2018-03-20 13:55:00,94.6,94.77,94.58,94.63,11865.0,94.6,94.77,94.58,94.63,11865.0
2018-03-20 14:00:00,94.63,94.86,94.58,94.71,17109.0,94.63,94.86,94.58,94.71,17109.0
2018-03-20 14:05:00,94.7,94.7,94.63,94.63,5509.0,94.7,94.7,94.63,94.63,5509.0
2018-03-20 14:10:00,94.57,94.58,94.46,94.46,18991.0,94.57,94.58,94.46,94.46,18991.0
2018-03-20 14:15:00,94.47,94.52,94.46,94.49,11605.0,94.47,94.52,94.46,94.49,11605.0
2018-03-20 14:20:00,94.48,94.57,94.47,94.54,15832.0,94.48,94.57,94.47,94.54,15832.0
2018-03-20 14:25:00,94.54,94.65,94.54,94.6,14320.0,94.54,94.65,94.54,94.6,14320.0
2018-03-20 14:30:00,94.58,94.64,94.56,94.59,4900.0,94.58,94.64,94.56,94.59,4900.0
2018-03-20 14:35:00,94.56,94.59,94.47,94.59,7050.0,94.56,94.59,94.47,94.59,7050.0
2018-03-20 14:40:00,94.57,94.72,94.5,94.7,17001.0,94.57,94.72,94.5,94.7,17001.0
2018-03-20 14:45:00,94.72,94.76,94.68,94.76,3627.0,94.72,94.76,94.68,94.76,3627.0
2018-03-20 14:50:00,94.75,94.84,94.7,94.77,31711.0,94.75,94.84,94.7,94.77,31711.0
2018-03-20 14:55:00,94.78,94.91,94.78,94.87,13222.0,94.78,94.91,94.78,94.87,13222.0
2018-03-20 15:00:00,94.88,94.96,94.88,94.92,25003.0,94.88,94.96,94.88,94.92,25003.0
2018-03-20 15:05:00,94.94,94.94,94.82,94.85,7358.0,94.94,94.94,94.82,94.85,7358.0
2018-03-20 15:10:00,94.85,94.88,94.79,94.85,14686.0,94.85,94.88,94.79,94.85,14686.0
2018-03-20 15:15:00,94.82,94.85,94.69,94.73,7535.0,94.82,94.85,94.69,94.73,7535.0
2018-03-20 15:20:00,94.73,94.78,94.65,94.65,23271.0,94.73,94.78,94.65,94.65,23271.0
2018-03-20 15:25:00,94.64,94.79,94.6,94.73,19245.0,94.64,94.79,94.6,94.73,19245.0
2018-03-20 15:30:00,94.72,94.84,94.71,94.79,15379.0,94.72,94.84,94.71,94.79,15379.0
2018-03-20 15:35:00,94.8,94.84,94.67,94.76,39210.0,94.8,94.84,94.67,94.76,39210.0
2018-03-20 15:40:00,94.77,94.86,94.73,94.77,76784.0,94.77,94.86,94.73,94.77,76784.0
2018-03-20 15:45:00,94.75,94.91,94.75,94.87,70041.0,94.75,94.91,94.75,94.87,70041.0
2018-03-20 15:50:00,94.86,94.98,94.86,94.93,99715.0,94.86,94.98,94.86,94.93,99715.0
2018-03-20 15:55:00,94.93,95.02,94.92,94.96,205957.0,94.93,95.02,94.92,94.96,205957.0
2018-03-21 09:30:00,94.46,94.87,94.05,94.76,42693.0,94.46,94.87,94.05,94.76,42693.0
2018-03-21 09:35:00,94.76,95.32,94.68,95.32,20642.0,94.76,95.32,94.68,95.32,20642.0
2018-03-21 09:40:00,95.32,95.43,95.11,95.23,12789.0,95.32,95.43,95.11,95.23,12789.0
2018-03-21 09:45:00,95.27,95.55,95.23,95.53,8782.0,95.27,95.55,95.23,95.53,8782.0
2018-03-21 09:50:00,95.53,95.54,95.42,95.42,12276.0,95.53,95.54,95.42,95.42,12276.0
2018-03-21 09:55:00,95.4,95.45,95.28,95.34,23291.0,95.4,95.45,95.28,95.34,23291.0
2018-03-21 10:00:00,95.37,95.56,95.37,95.56,55447.0,95.37,95.56,95.37,95.56,55447.0
2018-03-21 10:05:00,95.53,95.59,95.46,95.57,10633.0,95.53,95.59,95.46,95.57,10633.0
2018-03-21 10:10:00,95.61,95.84,95.55,95.64,32630.0,95.61,95.84,95.55,95.64,32630.0
2018-03-21 10:15:00,95.64,95.88,95.6,95.83,14305.0,95.64,95.88,95.6,95.83,14305.0
2018-03-21 10:20:00,95.84,95.91,95.79,95.9,38865.0,95.84,95.91,95.79,95.9,38865.0
2018-03-21 10:25:00,95.91,95.91,95.64,95.76,34479.0,95.91,95.91,95.64,95.76,34479.0
2018-03-21 10:30:00,95.8,95.8,95.55,95.56,27641.0,95.8,95.8,95.55,95.56,27641.0
2018-03-21 10:35:00,95.52,95.59,95.37,95.43,24093.0,95.52,95.59,95.37,95.43,24093.0
2018-03-21 10:40:00,95.43,95.49,95.36,95.44,8690.0,95.43,95.49,95.36,95.44,8690.0
2018-03-21 10:45:00,95.45,95.46,95.29,95.45,15701.0,95.45,95.46,95.29,95.45,15701.0
2018-03-21 10:50:00,95.52,95.65,95.52,95.53,13442.0,95.52,95.65,95.52,95.53,13442.0
2018-03-21 10:55:00,95.49,95.52,95.39,95.46,18071.0,95.49,95.52,95.39,95.46,18071.0
2018-03-21 11:00:00,95.49,95.52,95.45,95.52,9207.0,95.49,95.52,95.45,95.52,9207.0
2018-03-21 11:05:00,95.5,95.53,95.42,95.48,20952.0,95.5,95.53,95.42,95.48,20952.0
2018-03-21 11:10:00,95.48,95.58,95.38,95.45,26217.0,95.48,95.58,95.38,95.45,26217.0
2018-03-21 11:15:00,95.44,95.5,95.41,95.5,14750.0,95.44,95.5,95.41,95.5,14750.0
2018-03-21 11:20:00,95.5,95.53,95.34,95.39,20762.0,95.5,95.53,95.34,95.39,20762.0
2018-03-21 11:25:00,95.39,95.42,95.27,95.3,19947.0,95.39,95.42,95.27,95.3,19947.0
2018-03-21 11:30:00,95.28,95.4,95.24,95.39,18460.0,95.28,95.4,95.24,95.39,18460.0
2018-03-21 11:35:00,95.41,95.42,95.3,95.42,15657.0,95.41,95.42,95.3,95.42,15657.0
2018-03-21 11:40:00,95.4,95.56,95.32,95.56,11773.0,95.4,95.56,95.32,95.56,11773.0
2018-03-21 11:45:00,95.59,95.62,95.39,95.49,48018.0,95.59,95.62,95.39,95.49,48018.0
2018-03-21 11:50:00,95.45,95.66,95.43,95.66,12731.0,95.45,95.66,95.43,95.66,12731.0
2018-03-21 11:55:00,95.65,95.82,95.65,95.76,15702.0,95.65,95.82,95.65,95.76,15702.0
2018-03-21 12:00:00,95.73,95.79,95.65,95.69,10557.0,95.73,95.79,95.65,95.69,10557.0
2018-03-21 12:05:00,95.69,95.71,95.53,95.59,11001.0,95.69,95.71,95.53,95.59,11001.0
2018-03-21 12:10:00,95.6,95.63,95.57,95.62,9675.0,95.6,95.63,95.57,95.62,9675.0
2018-03-21 12:15:00,95.62,95.62,95.5,95.58,9160.0,95.62,95.62,95.5,95.58,9160.0
2018-03-21 12:20:00,95.58,95.61,95.51,95.55,4550.0,95.58,95.61,95.51,95.55,4550.0
2018-03-21 12:25:00,95.55,95.55,95.43,95.43,4761.0,95.55,95.55,95.43,95.43,4761.0
2018-03-21 12:30:00,95.47,95.47,95.41,95.45,17804.0,95.47,95.47,95.41,95.45,17804.0
2018-03-21 12:35:00,95.43,95.43,95.32,95.34,3761.0,95.43,95.43,95.32,95.34,3761.0
2018-03-21 12:40:00,95.35,95.42,95.35,95.4,13781.0,95.35,95.42,95.35,95.4,13781.0
2018-03-21 12:45:00,95.4,95.41,95.3,95.3,5720.0,95.4,95.41,95.3,95.3,5720.0
2018-03-21 12:50:00,95.3,95.32,95.18,95.25,14453.0,95.3,95.32,95.18,95.25,14453.0
2018-03-21 12:55:00,95.25,95.36,95.23,95.31,15670.0,95.25,95.36,95.23,95.31,15670.0
2018-03-21 13:00:00,95.36,95.53,95.32,95.53,21389.0,95.36,95.53,95.32,95.53,21389.0
2018-03-21 13:05:00,95.52,95.52,95.36,95.39,8007.0,95.52,95.52,95.36,95.39,8007.0
2018-03-21 13:10:00,95.39,95.45,95.36,95.43,10279.0,95.39,95.45,95.36,95.43,10279.0
2018-03-21 13:15:00,95.45,95.49,95.37,95.42,10232.0,95.45,95.49,95.37,95.42,10232.0
2018-03-21 13:20:00,95.41,95.58,95.39,95.58,37387.0,95.41,95.58,95.39,95.58,37387.0
2018-03-21 13:25:00,95.54,95.54,95.4,95.48,23902.0,95.54,95.54,95.4,95.48,23902.0
2018-03-21 13:30:00,95.49,95.53,95.28,95.36,52209.0,95.49,95.53,95.28,95.36,52209.0
2018-03-21 13:35:00,95.36,95.47,95.25,95.25,10040.0,95.36,95.47,95.25,95.25,10040.0
2018-03-21 13:40:00,95.25,95.27,95.19,95.2,14404.0,95.25,95.27,95.19,95.2,14404.0
2018-03-21 13:45:00,95.2,95.32,95.17,95.3,23725.0,95.2,95.32,95.17,95.3,23725.0
2018-03-21 13:50:00,95.29,95.36,95.25,95.36,10004.0,95.29,95.36,95.25,95.36,10004.0
2018-03-21 13:55:00,95.32,95.45,95.23,95.23,13709.0,95.32,95.45,95.23,95.23,13709.0
2018-03-21 14:00:00,95.22,95.58,95.1,95.23,58956.0,95.22,95.58,95.1,95.23,58956.0
2018-03-21 14:05:00,95.27,95.42,95.22,95.36,18692.0,95.27,95.42,95.22,95.36,18692.0
2018-03-21 14:10:00,95.35,95.4,95.24,95.28,10161.0,95.35,95.4,95.24,95.28,10161.0
2018-03-21 14:15:00,95.37,95.42,95.28,95.33,8912.0,95.37,95.42,95.28,95.33,8912.0
2018-03-21 14:20:00,95.34,95.37,95.1,95.1,22790.0,95.34,95.37,95.1,95.1,22790.0
2018-03-21 14:25:00,95.11,95.37,95.06,95.32,45794.0,95.11,95.37,95.06,95.32,45794.0
2018-03-21 14:30:00,95.3,95.44,95.04,95.35,84838.0,95.3,95.44,95.04,95.35,84838.0
2018-03-21 14:35:00,95.32,95.44,95.18,95.25,57501.0,95.32,95.44,95.18,95.25,57501.0
2018-03-21 14:40:00,95.23,95.41,95.22,95.38,82056.0,95.23,95.41,95.22,95.38,82056.0
2018-03-21 14:45:00,95.38,95.39,95.05,95.13,101404.0,95.38,95.39,95.05,95.13,101404.0
2018-03-21 14:50:00,95.08,95.34,94.9,95.16,109393.0,95.08,95.34,94.9,95.16,109393.0
2018-03-21 14:55:00,95.14,95.25,94.78,94.98,219740.0,95.14,95.25,94.78,94.98,219740.0
2018-03-21 15:00:00,94.95,95.14,94.88,94.91,74284.0,94.95,95.14,94.88,94.91,74284.0
2018-03-21 15:05:00,94.91,95.05,94.78,95.01,78990.0,94.91,95.05,94.78,95.01,78990.0
2018-03-21 15:10:00,95.02,95.2,94.88,95.17,24851.0,95.02,95.2,94.88,95.17,24851.0
2018-03-21 15:15:00,95.17,95.17,94.92,94.92,26599.0,95.17,95.17,94.92,94.92,26599.0
2018-03-21 15:20:00,94.91,95.0,94.87,94.88,25049.0,94.91,95.0,94.87,94.88,25049.0
2018-03-21 15:25:00,94.88,94.91,94.82,94.88,61213.0,94.88,94.91,94.82,94.88,61213.0
2018-03-21 15:30:00,94.86,94.9,94.83,94.83,66749.0,94.86,94.9,94.83,94.83,66749.0
2018-03-21 15:35:00,94.83,95.0,94.79,94.88,32896.0,94.83,95.0,94.79,94.88,32896.0
2018-03-21 15:40:00,94.86,94.91,94.82,94.86,67751.0,94.86,94.91,94.82,94.86,67751.0
2018-03-21 15:45:00,94.85,94.99,94.84,94.96,73230.0,94.85,94.99,94.84,94.96,73230.0
2018-03-21 15:50:00,94.94,94.95,94.82,94.88,174863.0,94.94,94.95,94.82,94.88,174863.0
2018-03-21 15:55:00,94.87,94.94,94.64,94.75,239434.0,94.87,94.94,94.64,94.75,239434.0
2018-03-22 09:30:00,93.4,93.65,92.61,93.54,188343.0,93.4,93.65,92.61,93.54,188343.0
2018-03-22 09:35:00,93.64,94.08,93.6,93.82,58412.0,93.64,94.08,93.6,93.82,58412.0
2018-03-22 09:40:00,93.85,94.12,93.72,93.8,70972.0,93.85,94.12,93.72,93.8,70972.0
2018-03-22 09:45:00,93.84,94.24,93.84,94.08,53843.0,93.84,94.24,93.84,94.08,53843.0
2018-03-22 09:50:00,94.12,94.35,94.05,94.32,31445.0,94.12,94.35,94.05,94.32,31445.0
2018-03-22 09:55:00,94.28,94.58,94.27,94.53,42612.0,94.28,94.58,94.27,94.53,42612.0
2018-03-22 10:00:00,94.51,94.7,94.32,94.34,50655.0,94.51,94.7,94.32,94.34,50655.0
2018-03-22 10:05:00,94.35,94.57,94.32,94.55,26143.0,94.35,94.57,94.32,94.55,26143.0
2018-03-22 10:10:00,94.61,94.65,94.45,94.6,16774.0,94.61,94.65,94.45,94.6,16774.0
2018-03-22 10:15:00,94.53,94.84,94.5,94.75,20443.0,94.53,94.84,94.5,94.75,20443.0
2018-03-22 10:20:00,94.75,94.78,94.44,94.44,7591.0,94.75,94.78,94.44,94.44,7591.0
2018-03-22 10:25:00,94.5,94.56,94.39,94.42,12196.0,94.5,94.56,94.39,94.42,12196.0
2018-03-22 10:30:00,94.37,94.41,94.23,94.41,32180.0,94.37,94.41,94.23,94.41,32180.0
2018-03-22 10:35:00,94.45,94.46,94.25,94.35,12970.0,94.45,94.46,94.25,94.35,12970.0
2018-03-22 10:40:00,94.35,94.42,94.26,94.35,14875.0,94.35,94.42,94.26,94.35,14875.0
2018-03-22 10:45:00,94.3,94.39,94.06,94.06,74149.0,94.3,94.39,94.06,94.06,74149.0
2018-03-22 10:50:00,94.0,94.1,93.9,94.03,38050.0,94.0,94.1,93.9,94.03,38050.0
2018-03-22 10:55:00,94.03,94.07,93.85,93.95,109706.0,94.03,94.07,93.85,93.95,109706.0
2018-03-22 11:00:00,93.96,94.02,93.93,93.97,67211.0,93.96,94.02,93.93,93.97,67211.0
2018-03-22 11:05:00,93.96,94.05,93.95,94.05,65189.0,93.96,94.05,93.95,94.05,65189.0
2018-03-22 11:10:00,94.06,94.12,93.89,93.96,32113.0,94.06,94.12,93.89,93.96,32113.0
2018-03-22 11:15:00,93.97,94.12,93.96,94.02,25298.0,93.97,94.12,93.96,94.02,25298.0
2018-03-22 11:20:00,93.97,94.0,93.83,93.95,71560.0,93.97,94.0,93.83,93.95,71560.0
2018-03-22 11:25:00,93.95,94.0,93.94,93.99,66406.0,93.95,94.0,93.94,93.99,66406.0
2018-03-22 11:30:00,93.98,94.02,93.94,93.96,53749.0,93.98,94.02,93.94,93.96,53749.0
2018-03-22 11:35:00,94.0,94.01,93.88,93.96,252874.0,94.0,94.01,93.88,93.96,252874.0
2018-03-22 11:40:00,93.98,94.02,93.92,93.96,48980.0,93.98,94.02,93.92,93.96,48980.0
2018-03-22 11:45:00,93.96,94.25,93.95,94.11,76044.0,93.96,94.25,93.95,94.11,76044.0
2018-03-22 11:50:00,94.11,94.11,93.96,93.98,34183.0,94.11,94.11,93.96,93.98,34183.0
2018-03-22 11:55:00,93.97,94.03,93.85,93.85,73597.0,93.97,94.03,93.85,93.85,73597.0
2018-03-22 12:00:00,93.85,93.92,93.59,93.92,52644.0,93.85,93.92,93.59,93.92,52644.0
2018-03-22 12:05:00,93.92,94.0,93.75,93.78,12189.0,93.92,94.0,93.75,93.78,12189.0
2018-03-22 12:10:00,93.76,93.96,93.75,93.79,13604.0,93.76,93.96,93.75,93.79,13604.0
2018-03-22 12:15:00,93.8,94.02,93.75,93.98,9979.0,93.8,94.02,93.75,93.98,9979.0
2018-03-22 12:20:00,94.02,94.17,94.01,94.12,8514.0,94.02,94.17,94.01,94.12,8514.0
2018-03-22 12:25:00,94.08,94.3,94.04,94.26,8050.0,94.08,94.3,94.04,94.26,8050.0
2018-03-22 12:30:00,94.24,94.46,94.19,94.4,7736.0,94.24,94.46,94.19,94.4,7736.0
2018-03-22 12:35:00,94.46,94.64,94.25,94.26,13555.0,94.46,94.64,94.25,94.26,13555.0
2018-03-22 12:40:00,94.28,94.35,94.11,94.15,10393.0,94.28,94.35,94.11,94.15,10393.0
2018-03-22 12:45:00,94.14,94.16,94.03,94.1,7972.0,94.14,94.16,94.03,94.1,7972.0
2018-03-22 12:50:00,94.05,94.31,94.02,94.07,9841.0,94.05,94.31,94.02,94.07,9841.0
2018-03-22 12:55:00,94.09,94.17,93.95,94.06,6816.0,94.09,94.17,93.95,94.06,6816.0
2018-03-22 13:00:00,94.05,94.05,93.82,93.82,7706.0,94.05,94.05,93.82,93.82,7706.0
2018-03-22 13:05:00,93.83,93.96,93.74,93.86,12485.0,93.83,93.96,93.74,93.86,12485.0
2018-03-22 13:10:00,93.9,93.94,93.73,93.81,5773.0,93.9,93.94,93.73,93.81,5773.0
2018-03-22 13:15:00,93.89,93.89,93.79,93.88,5248.0,93.89,93.89,93.79,93.88,5248.0
2018-03-22 13:20:00,93.88,94.18,93.77,94.15,7565.0,93.88,94.18,93.77,94.15,7565.0
2018-03-22 13:25:00,94.17,94.39,94.12,94.39,3650.0,94.17,94.39,94.12,94.39,3650.0
2018-03-22 13:30:00,94.4,94.43,94.26,94.41,7735.0,94.4,94.43,94.26,94.41,7735.0
2018-03-22 13:35:00,94.44,94.57,94.41,94.49,24416.0,94.44,94.57,94.41,94.49,24416.0
2018-03-22 13:40:00,94.47,94.59,94.42,94.45,7501.0,94.47,94.59,94.42,94.45,7501.0
2018-03-22 13:45:00,94.45,94.51,94.33,94.44,18495.0,94.45,94.51,94.33,94.44,18495.0
2018-03-22 13:50:00,94.45,94.51,94.28,94.3,45845.0,94.45,94.51,94.28,94.3,45845.0
2018-03-22 13:55:00,94.3,94.32,94.05,94.16,29674.0,94.3,94.32,94.05,94.16,29674.0
2018-03-22 14:00:00,94.15,94.32,94.14,94.18,16846.0,94.15,94.32,94.14,94.18,16846.0
2018-03-22 14:05:00,94.17,94.29,94.14,94.17,25491.0,94.17,94.29,94.14,94.17,25491.0
2018-03-22 14:10:00,94.17,94.24,93.98,93.98,24523.0,94.17,94.24,93.98,93.98,24523.0
2018-03-22 14:15:00,93.97,94.11,93.94,93.96,11469.0,93.97,94.11,93.94,93.96,11469.0
2018-03-22 14:20:00,93.95,93.97,93.76,93.77,19904.0,93.95,93.97,93.76,93.77,19904.0
2018-03-22 14:25:00,93.77,93.98,93.77,93.85,20866.0,93.77,93.98,93.77,93.85,20866.0
2018-03-22 14:30:00,93.86,93.95,93.8,93.94,39459.0,93.86,93.95,93.8,93.94,39459.0
2018-03-22 14:35:00,93.93,94.04,93.86,94.04,8096.0,93.93,94.04,93.86,94.04,8096.0
2018-03-22 14:40:00,94.04,94.06,93.93,94.01,13021.0,94.04,94.06,93.93,94.01,13021.0
2018-03-22 14:45:00,93.98,94.03,93.91,93.96,10786.0,93.98,94.03,93.91,93.96,10786.0
2018-03-22 14:50:00,93.97,93.97,93.87,93.9,16794.0,93.97,93.97,93.87,93.9,16794.0
2018-03-22 14:55:00,93.9,93.92,93.77,93.82,40807.0,93.9,93.92,93.77,93.82,40807.0
2018-03-22 15:00:00,93.82,93.95,93.79,93.87,26597.0,93.82,93.95,93.79,93.87,26597.0
2018-03-22 15:05:00,93.87,93.93,93.83,93.86,51810.0,93.87,93.93,93.83,93.86,51810.0
2018-03-22 15:10:00,93.88,93.94,93.79,93.84,52936.0,93.88,93.94,93.79,93.84,52936.0
2018-03-22 15:15:00,93.83,93.92,93.8,93.86,102397.0,93.83,93.92,93.8,93.86,102397.0
2018-03-22 15:20:00,93.85,94.05,93.84,93.94,38879.0,93.85,94.05,93.84,93.94,38879.0
2018-03-22 15:25:00,93.94,94.0,93.7,93.71,31707.0,93.94,94.0,93.7,93.71,31707.0
2018-03-22 15:30:00,93.72,93.77,93.65,93.76,24893.0,93.72,93.77,93.65,93.76,24893.0
2018-03-22 15:35:00,93.77,93.77,93.65,93.72,21465.0,93.77,93.77,93.65,93.72,21465.0
2018-03-22 15:40:00,93.71,93.78,93.66,93.71,31047.0,93.71,93.78,93.66,93.71,31047.0
2018-03-22 15:45:00,93.7,93.72,93.44,93.66,50523.0,93.7,93.72,93.44,93.66,50523.0
2018-03-22 15:50:00,93.66,93.78,93.58,93.63,93684.0,93.66,93.78,93.58,93.63,93684.0
2018-03-22 15:55:00,93.61,93.66,93.49,93.54,134270.0,93.61,93.66,93.49,93.54,134270.0
2018-03-23 09:30:00,93.7,94.25,93.03,94.02,73335.0,93.7,94.25,93.03,94.02,73335.0
2018-03-23 09:35:00,94.02,94.08,93.74,93.85,30086.0,94.02,94.08,93.74,93.85,30086.0
2018-03-23 09:40:00,93.8,94.08,93.73,93.87,115650.0,93.8,94.08,93.73,93.87,115650.0
2018-03-23 09:45:00,93.85,93.98,93.63,93.89,115027.0,93.85,93.98,93.63,93.89,115027.0
2018-03-23 09:50:00,93.88,94.01,93.82,93.9,21437.0,93.88,94.01,93.82,93.9,21437.0
2018-03-23 09:55:00,93.92,94.1,93.86,93.99,21069.0,93.92,94.1,93.86,93.99,21069.0
2018-03-23 10:00:00,93.99,94.07,93.85,93.95,17246.0,93.99,94.07,93.85,93.95,17246.0
2018-03-23 10:05:00,93.97,93.99,93.86,93.92,21007.0,93.97,93.99,93.86,93.92,21007.0
2018-03-23 10:10:00,93.92,94.23,93.9,94.06,31385.0,93.92,94.23,93.9,94.06,31385.0
2018-03-23 10:15:00,94.09,94.19,93.88,93.89,17741.0,94.09,94.19,93.88,93.89,17741.0
2018-03-23 10:20:00,93.89,93.91,93.56,93.6,82760.0,93.89,93.91,93.56,93.6,82760.0
2018-03-23 10:25:00,93.63,93.96,93.63,93.87,26873.0,93.63,93.96,93.63,93.87,26873.0
2018-03-23 10:30:00,93.88,93.99,93.76,93.99,9310.0,93.88,93.99,93.76,93.99,9310.0
2018-03-23 10:35:00,93.98,94.09,93.94,94.02,8800.0,93.98,94.09,93.94,94.02,8800.0
2018-03-23 10:40:00,94.03,94.21,93.95,93.98,9400.0,94.03,94.21,93.95,93.98,9400.0
2018-03-23 10:45:00,94.03,94.08,93.9,93.9,3615.0,94.03,94.08,93.9,93.9,3615.0
2018-03-23 10:50:00,93.92,94.01,93.86,93.88,9565.0,93.92,94.01,93.86,93.88,9565.0
2018-03-23 10:55:00,93.94,94.04,93.76,94.04,7282.0,93.94,94.04,93.76,94.04,7282.0
2018-03-23 11:00:00,93.99,94.06,93.69,93.72,13250.0,93.99,94.06,93.69,93.72,13250.0
2018-03-23 11:05:00,93.73,93.74,93.57,93.69,30304.0,93.73,93.74,93.57,93.69,30304.0
2018-03-23 11:10:00,93.69,93.69,93.6,93.61,13033.0,93.69,93.69,93.6,93.61,13033.0
2018-03-23 11:15:00,93.61,93.71,93.61,93.63,8801.0,93.61,93.71,93.61,93.63,8801.0
2018-03-23 11:20:00,93.62,93.76,93.6,93.75,12343.0,93.62,93.76,93.6,93.75,12343.0
2018-03-23 11:25:00,93.73,93.82,93.62,93.63,8666.0,93.73,93.82,93.62,93.63,8666.0
2018-03-23 11:30:00,93.63,93.73,93.61,93.64,14594.0,93.63,93.73,93.61,93.64,14594.0
2018-03-23 11:35:00,93.63,93.69,93.34,93.46,19789.0,93.63,93.69,93.34,93.46,19789.0
2018-03-23 11:40:00,93.45,93.6,93.45,93.55,43878.0,93.45,93.6,93.45,93.55,43878.0
2018-03-23 11:45:00,93.51,93.58,93.23,93.32,53441.0,93.51,93.58,93.23,93.32,53441.0
2018-03-23 11:50:00,93.34,93.36,93.16,93.28,23000.0,93.34,93.36,93.16,93.28,23000.0
2018-03-23 11:55:00,93.29,93.31,93.02,93.05,13300.0,93.29,93.31,93.02,93.05,13300.0
2018-03-23 12:00:00,93.07,93.35,93.07,93.21,20840.0,93.07,93.35,93.07,93.21,20840.0
2018-03-23 12:05:00,93.23,93.23,93.01,93.11,18836.0,93.23,93.23,93.01,93.11,18836.0
2018-03-23 12:10:00,93.13,93.13,92.95,93.0,7625.0,93.13,93.13,92.95,93.0,7625.0
2018-03-23 12:15:00,93.0,93.03,92.76,92.84,7777.0,93.0,93.03,92.76,92.84,7777.0
2018-03-23 12:20:00,92.84,92.87,92.78,92.83,9393.0,92.84,92.87,92.78,92.83,9393.0
2018-03-23 12:25:00,92.84,93.01,92.83,92.98,9363.0,92.84,93.01,92.83,92.98,9363.0
2018-03-23 12:30:00,92.98,93.07,92.88,92.89,6980.0,92.98,93.07,92.88,92.89,6980.0
2018-03-23 12:35:00,92.88,92.91,92.71,92.77,25600.0,92.88,92.91,92.71,92.77,25600.0
2018-03-23 12:40:00,92.76,92.78,92.62,92.62,4350.0,92.76,92.78,92.62,92.62,4350.0
2018-03-23 12:45:00,92.61,92.77,92.6,92.68,6625.0,92.61,92.77,92.6,92.68,6625.0
2018-03-23 12:50:00,92.72,92.8,92.71,92.77,4458.0,92.72,92.8,92.71,92.77,4458.0
2018-03-23 12:55:00,92.78,92.82,92.71,92.78,7201.0,92.78,92.82,92.71,92.78,7201.0
2018-03-23 13:00:00,92.76,92.93,92.68,92.91,6975.0,92.76,92.93,92.68,92.91,6975.0
2018-03-23 13:05:00,92.89,93.11,92.84,93.07,6137.0,92.89,93.11,92.84,93.07,6137.0
2018-03-23 13:10:00,93.1,93.17,93.03,93.09,5893.0,93.1,93.17,93.03,93.09,5893.0
2018-03-23 13:15:00,93.07,93.18,93.07,93.15,5837.0,93.07,93.18,93.07,93.15,5837.0
2018-03-23 13:20:00,93.16,93.4,93.1,93.31,8400.0,93.16,93.4,93.1,93.31,8400.0
2018-03-23 13:25:00,93.33,93.33,93.11,93.14,9958.0,93.33,93.33,93.11,93.14,9958.0
2018-03-23 13:30:00,93.17,93.26,92.96,92.97,10091.0,93.17,93.26,92.96,92.97,10091.0
2018-03-23 13:35:00,92.96,92.97,92.79,92.79,4481.0,92.96,92.97,92.79,92.79,4481.0
2018-03-23 13:40:00,92.81,92.85,92.77,92.8,4219.0,92.81,92.85,92.77,92.8,4219.0
2018-03-23 13:45:00,92.79,92.96,92.79,92.9,10850.0,92.79,92.96,92.79,92.9,10850.0
2018-03-23 13:50:00,92.94,93.16,92.94,93.15,5763.0,92.94,93.16,92.94,93.15,5763.0
2018-03-23 13:55:00,93.13,93.13,93.01,93.01,3896.0,93.13,93.13,93.01,93.01,3896.0
2018-03-23 14:00:00,93.0,93.05,92.91,92.97,8838.0,93.0,93.05,92.91,92.97,8838.0
2018-03-23 14:05:00,92.99,93.0,92.79,92.84,8339.0,92.99,93.0,92.79,92.84,8339.0
2018-03-23 14:10:00,92.84,92.84,92.61,92.69,15154.0,92.84,92.84,92.61,92.69,15154.0
2018-03-23 14:15:00,92.64,92.69,92.56,92.63,11794.0,92.64,92.69,92.56,92.63,11794.0
2018-03-23 14:20:00,92.6,92.73,92.54,92.62,18611.0,92.6,92.73,92.54,92.62,18611.0
2018-03-23 14:25:00,92.63,92.75,92.58,92.75,45598.0,92.63,92.75,92.58,92.75,45598.0
2018-03-23 14:30:00,92.75,92.88,92.72,92.78,20109.0,92.75,92.88,92.72,92.78,20109.0
2018-03-23 14:35:00,92.76,92.81,92.72,92.75,24932.0,92.76,92.81,92.72,92.75,24932.0
2018-03-23 14:40:00,92.74,92.82,92.71,92.76,36151.0,92.74,92.82,92.71,92.76,36151.0
2018-03-23 14:45:00,92.74,92.79,92.39,92.43,101113.0,92.74,92.79,92.39,92.43,101113.0
2018-03-23 14:50:00,92.47,92.47,92.24,92.42,12298.0,92.47,92.47,92.24,92.42,12298.0
2018-03-23 14:55:00,92.36,92.39,91.97,92.02,21087.0,92.36,92.39,91.97,92.02,21087.0
2018-03-23 15:00:00,92.06,92.13,91.91,91.97,15010.0,92.06,92.13,91.91,91.97,15010.0
2018-03-23 15:05:00,92.01,92.06,91.85,91.9,16378.0,92.01,92.06,91.85,91.9,16378.0
2018-03-23 15:10:00,91.86,92.15,91.81,92.15,26918.0,91.86,92.15,91.81,92.15,26918.0
2018-03-23 15:15:00,92.13,92.47,92.13,92.3,28047.0,92.13,92.47,92.13,92.3,28047.0
2018-03-23 15:20:00,92.31,92.33,92.04,92.04,20426.0,92.31,92.33,92.04,92.04,20426.0
2018-03-23 15:25:00,92.0,92.34,91.96,92.34,44406.0,92.0,92.34,91.96,92.34,44406.0
2018-03-23 15:30:00,92.3,92.35,92.2,92.26,75260.0,92.3,92.35,92.2,92.26,75260.0
2018-03-23 15:35:00,92.25,92.31,92.05,92.29,81103.0,92.25,92.31,92.05,92.29,81103.0
2018-03-23 15:40:00,92.26,92.34,92.21,92.34,75718.0,92.26,92.34,92.21,92.34,75718.0
2018-03-23 15:45:00,92.32,92.36,92.21,92.29,87750.0,92.32,92.36,92.21,92.29,87750.0
2018-03-23 15:50:00,92.19,92.25,91.97,92.06,75440.0,92.19,92.25,91.97,92.06,75440.0
2018-03-23 15:55:00,92.06,92.17,91.95,91.98,104959.0,92.06,92.17,91.95,91.98,104959.0
2018-03-26 09:30:00,95.13,95.79,94.66,94.68,110891.0,95.13,95.79,94.66,94.68,110891.0
2018-03-26 09:35:00,94.67,95.13,94.28,94.62,34815.0,94.67,95.13,94.28,94.62,34815.0
2018-03-26 09:40:00,94.62,94.7,94.3,94.35,22028.0,94.62,94.7,94.3,94.35,22028.0
2018-03-26 09:45:00,94.35,94.37,93.77,93.79,55941.0,94.35,94.37,93.77,93.79,55941.0
2018-03-26 09:50:00,93.85,94.09,93.65,94.03,24155.0,93.85,94.09,93.65,94.03,24155.0
2018-03-26 09:55:00,94.13,94.23,94.07,94.16,34875.0,94.13,94.23,94.07,94.16,34875.0
2018-03-26 10:00:00,94.17,94.49,94.14,94.41,29128.0,94.17,94.49,94.14,94.41,29128.0
2018-03-26 10:05:00,94.39,94.43,94.33,94.37,20358.0,94.39,94.43,94.33,94.37,20358.0
2018-03-26 10:10:00,94.37,94.43,94.34,94.41,10970.0,94.37,94.43,94.34,94.41,10970.0
2018-03-26 10:15:00,94.42,94.57,94.4,94.48,18430.0,94.42,94.57,94.4,94.48,18430.0
2018-03-26 10:20:00,94.47,94.48,94.26,94.26,19371.0,94.47,94.48,94.26,94.26,19371.0
2018-03-26 10:25:00,94.28,94.31,94.11,94.16,20031.0,94.28,94.31,94.11,94.16,20031.0
2018-03-26 10:30:00,94.16,94.16,93.98,93.99,39258.0,94.16,94.16,93.98,93.99,39258.0
2018-03-26 10:35:00,94.0,94.06,93.89,94.06,26710.0,94.0,94.06,93.89,94.06,26710.0
2018-03-26 10:40:00,94.04,94.25,94.03,94.12,8293.0,94.04,94.25,94.03,94.12,8293.0
2018-03-26 10:45:00,94.09,94.14,94.02,94.07,12999.0,94.09,94.14,94.02,94.07,12999.0
2018-03-26 10:50:00,94.07,94.12,93.87,94.04,9162.0,94.07,94.12,93.87,94.04,9162.0
2018-03-26 10:55:00,94.03,94.28,94.03,94.17,15117.0,94.03,94.28,94.03,94.17,15117.0
2018-03-26 11:00:00,94.16,94.18,94.01,94.02,10944.0,94.16,94.18,94.01,94.02,10944.0
2018-03-26 11:05:00,94.02,94.02,93.72,93.78,24903.0,94.02,94.02,93.72,93.78,24903.0
2018-03-26 11:10:00,93.74,93.91,93.7,93.76,9444.0,93.74,93.91,93.7,93.76,9444.0
2018-03-26 11:15:00,93.79,93.86,93.71,93.82,36267.0,93.79,93.86,93.71,93.82,36267.0
2018-03-26 11:20:00,93.81,93.98,93.74,93.96,16326.0,93.81,93.98,93.74,93.96,16326.0
2018-03-26 11:25:00,93.96,93.96,93.82,93.94,26342.0,93.96,93.96,93.82,93.94,26342.0
2018-03-26 11:30:00,93.96,94.43,93.92,94.37,81694.0,93.96,94.43,93.92,94.37,81694.0
2018-03-26 11:35:00,94.38,94.38,94.3,94.32,45502.0,94.38,94.38,94.3,94.32,45502.0
2018-03-26 11:40:00,94.36,94.69,94.34,94.6,65806.0,94.36,94.69,94.34,94.6,65806.0
2018-03-26 11:45:00,94.63,94.63,94.27,94.28,14754.0,94.63,94.63,94.27,94.28,14754.0
2018-03-26 11:50:00,94.26,94.37,94.19,94.24,16881.0,94.26,94.37,94.19,94.24,16881.0
2018-03-26 11:55:00,94.24,94.3,94.16,94.24,11082.0,94.24,94.3,94.16,94.24,11082.0
2018-03-26 12:00:00,94.22,94.3,94.07,94.13,10488.0,94.22,94.3,94.07,94.13,10488.0
2018-03-26 12:05:00,94.14,94.49,94.14,94.45,12841.0,94.14,94.49,94.14,94.45,12841.0
2018-03-26 12:10:00,94.48,94.69,94.33,94.67,11500.0,94.48,94.69,94.33,94.67,11500.0
2018-03-26 12:15:00,94.67,94.7,94.56,94.59,18302.0,94.67,94.7,94.56,94.59,18302.0
2018-03-26 12:20:00,94.62,94.75,94.59,94.74,12791.0,94.62,94.75,94.59,94.74,12791.0
2018-03-26 12:25:00,94.74,94.82,94.69,94.69,20670.0,94.74,94.82,94.69,94.69,20670.0
2018-03-26 12:30:00,94.73,94.83,94.73,94.82,7750.0,94.73,94.83,94.73,94.82,7750.0
2018-03-26 12:35:00,94.82,94.93,94.8,94.83,12237.0,94.82,94.93,94.8,94.83,12237.0
2018-03-26 12:40:00,94.82,94.87,94.68,94.81,66417.0,94.82,94.87,94.68,94.81,66417.0
2018-03-26 12:45:00,94.83,94.86,94.65,94.65,17257.0,94.83,94.86,94.65,94.65,17257.0
2018-03-26 12:50:00,94.69,94.73,94.52,94.52,27537.0,94.69,94.73,94.52,94.52,27537.0
2018-03-26 12:55:00,94.52,94.63,94.5,94.59,35513.0,94.52,94.63,94.5,94.59,35513.0
2018-03-26 13:00:00,94.59,94.83,94.59,94.81,20559.0,94.59,94.83,94.59,94.81,20559.0
2018-03-26 13:05:00,94.83,94.97,94.83,94.86,15557.0,94.83,94.97,94.83,94.86,15557.0
2018-03-26 13:10:00,94.89,94.96,94.86,94.91,22782.0,94.89,94.96,94.86,94.91,22782.0
2018-03-26 13:15:00,94.92,94.95,94.76,94.76,20771.0,94.92,94.95,94.76,94.76,20771.0
2018-03-26 13:20:00,94.8,94.83,94.76,94.79,2500.0,94.8,94.83,94.76,94.79,2500.0
2018-03-26 13:25:00,94.85,94.88,94.73,94.85,15130.0,94.85,94.88,94.73,94.85,15130.0
2018-03-26 13:30:00,94.85,94.88,94.76,94.79,13024.0,94.85,94.88,94.76,94.79,13024.0
2018-03-26 13:35:00,94.79,94.88,94.79,94.86,8549.0,94.79,94.88,94.79,94.86,8549.0
2018-03-26 13:40:00,94.9,94.91,94.8,94.8,7607.0,94.9,94.91,94.8,94.8,7607.0
2018-03-26 13:45:00,94.77,94.88,94.77,94.85,3340.0,94.77,94.88,94.77,94.85,3340.0
2018-03-26 13:50:00,94.84,94.86,94.76,94.79,7409.0,94.84,94.86,94.76,94.79,7409.0
2018-03-26 13:55:00,94.76,94.82,94.72,94.82,7623.0,94.76,94.82,94.72,94.82,7623.0
2018-03-26 14:00:00,94.85,94.91,94.8,94.86,9578.0,94.85,94.91,94.8,94.86,9578.0
2018-03-26 14:05:00,94.9,94.92,94.82,94.85,33902.0,94.9,94.92,94.82,94.85,33902.0
2018-03-26 14:10:00,94.88,95.14,94.88,95.09,56766.0,94.88,95.14,94.88,95.09,56766.0
2018-03-26 14:15:00,95.09,95.14,95.02,95.14,7337.0,95.09,95.14,95.02,95.14,7337.0
2018-03-26 14:20:00,95.14,95.22,95.02,95.02,6629.0,95.14,95.22,95.02,95.02,6629.0
2018-03-26 14:25:00,95.06,95.17,95.02,95.11,8853.0,95.06,95.17,95.02,95.11,8853.0
2018-03-26 14:30:00,95.13,95.25,95.13,95.24,10491.0,95.13,95.25,95.13,95.24,10491.0
2018-03-26 14:35:00,95.21,95.34,95.2,95.27,12719.0,95.21,95.34,95.2,95.27,12719.0
2018-03-26 14:40:00,95.31,95.5,95.31,95.47,115520.0,95.31,95.5,95.31,95.47,115520.0
2018-03-26 14:45:00,95.5,95.53,95.28,95.34,24341.0,95.5,95.53,95.28,95.34,24341.0
2018-03-26 14:50:00,95.34,95.46,95.32,95.44,17429.0,95.34,95.46,95.32,95.44,17429.0
2018-03-26 14:55:00,95.44,95.53,95.36,95.39,11692.0,95.44,95.53,95.36,95.39,11692.0
2018-03-26 15:00:00,95.38,95.6,95.36,95.55,12012.0,95.38,95.6,95.36,95.55,12012.0
2018-03-26 15:05:00,95.56,95.63,95.53,95.57,42135.0,95.56,95.63,95.53,95.57,42135.0
2018-03-26 15:10:00,95.58,95.63,95.55,95.57,25415.0,95.58,95.63,95.55,95.57,25415.0
2018-03-26 15:15:00,95.57,95.79,95.57,95.79,28256.0,95.57,95.79,95.57,95.79,28256.0
2018-03-26 15:20:00,95.8,95.85,95.68,95.71,18738.0,95.8,95.85,95.68,95.71,18738.0
2018-03-26 15:25:00,95.74,95.93,95.71,95.92,17526.0,95.74,95.93,95.71,95.92,17526.0
2018-03-26 15:30:00,95.93,95.96,95.84,95.88,17478.0,95.93,95.96,95.84,95.88,17478.0
2018-03-26 15:35:00,95.86,95.86,95.43,95.47,31741.0,95.86,95.86,95.43,95.47,31741.0
2018-03-26 15:40:00,95.48,95.56,95.45,95.53,18539.0,95.48,95.56,95.45,95.53,18539.0
2018-03-26 15:45:00,95.56,95.57,95.45,95.54,39560.0,95.56,95.57,95.45,95.54,39560.0
2018-03-26 15:50:00,95.57,95.58,95.28,95.34,37886.0,95.57,95.58,95.28,95.34,37886.0
2018-03-26 15:55:00,95.33,95.36,95.15,95.21,142500.0,95.33,95.36,95.15,95.21,142500.0
2018-03-27 09:30:00,95.68,95.68,94.7,94.96,35339.0,95.68,95.68,94.7,94.96,35339.0
2018-03-27 09:35:00,94.81,95.21,94.69,95.18,10935.0,94.81,95.21,94.69,95.18,10935.0
2018-03-27 09:40:00,95.13,95.16,94.84,95.16,5937.0,95.13,95.16,94.84,95.16,5937.0
2018-03-27 09:45:00,95.01,95.01,94.58,94.63,10806.0,95.01,95.01,94.58,94.63,10806.0
2018-03-27 09:50:00,94.63,94.69,94.48,94.54,8171.0,94.63,94.69,94.48,94.54,8171.0
2018-03-27 09:55:00,94.55,94.87,94.54,94.83,6063.0,94.55,94.87,94.54,94.83,6063.0
2018-03-27 10:00:00,94.82,94.94,94.71,94.94,10098.0,94.82,94.94,94.71,94.94,10098.0
2018-03-27 10:05:00,94.97,95.05,94.76,94.78,16717.0,94.97,95.05,94.76,94.78,16717.0
2018-03-27 10:10:00,94.75,94.77,94.47,94.66,12461.0,94.75,94.77,94.47,94.66,12461.0
2018-03-27 10:15:00,94.58,94.64,94.47,94.59,4975.0,94.58,94.64,94.47,94.59,4975.0
2018-03-27 10:20:00,94.61,94.62,94.43,94.54,7386.0,94.61,94.62,94.43,94.54,7386.0
2018-03-27 10:25:00,94.6,94.71,94.52,94.58,8872.0,94.6,94.71,94.52,94.58,8872.0
2018-03-27 10:30:00,94.59,94.61,94.33,94.4,11503.0,94.59,94.61,94.33,94.4,11503.0
2018-03-27 10:35:00,94.46,94.57,94.36,94.53,6110.0,94.46,94.57,94.36,94.53,6110.0
2018-03-27 10:40:00,94.52,94.93,94.49,94.93,5810.0,94.52,94.93,94.49,94.93,5810.0
2018-03-27 10:45:00,94.95,95.02,94.9,94.95,18557.0,94.95,95.02,94.9,94.95,18557.0
2018-03-27 10:50:00,94.93,94.93,94.74,94.81,3766.0,94.93,94.93,94.74,94.81,3766.0
2018-03-27 10:55:00,94.82,94.97,94.74,94.74,4646.0,94.82,94.97,94.74,94.74,4646.0
2018-03-27 11:00:00,94.71,94.78,94.61,94.65,5330.0,94.71,94.78,94.61,94.65,5330.0
2018-03-27 11:05:00,94.66,94.79,94.64,94.79,2272.0,94.66,94.79,94.64,94.79,2272.0
2018-03-27 11:10:00,94.75,94.91,94.74,94.88,4629.0,94.75,94.91,94.74,94.88,4629.0
2018-03-27 11:15:00,94.84,94.88,94.82,94.86,3322.0,94.84,94.88,94.82,94.86,3322.0
2018-03-27 11:20:00,94.89,94.92,94.82,94.87,6001.0,94.89,94.92,94.82,94.87,6001.0
2018-03-27 11:25:00,94.87,94.87,94.7,94.74,6269.0,94.87,94.87,94.7,94.74,6269.0
2018-03-27 11:30:00,94.75,94.93,94.75,94.89,8094.0,94.75,94.93,94.75,94.89,8094.0
2018-03-27 11:35:00,94.89,94.91,94.81,94.86,8162.0,94.89,94.91,94.81,94.86,8162.0
2018-03-27 11:40:00,94.89,95.07,94.88,95.07,9881.0,94.89,95.07,94.88,95.07,9881.0
2018-03-27 11:45:00,95.08,95.21,95.01,95.1,7231.0,95.08,95.21,95.01,95.1,7231.0
2018-03-27 11:50:00,95.12,95.12,94.97,94.97,3763.0,95.12,95.12,94.97,94.97,3763.0
2018-03-27 11:55:00,94.96,95.01,94.86,94.96,10900.0,94.96,95.01,94.86,94.96,10900.0
2018-03-27 12:00:00,94.96,95.12,94.83,95.04,6600.0,94.96,95.12,94.83,95.04,6600.0
2018-03-27 12:05:00,95.02,95.07,94.99,94.99,1800.0,95.02,95.07,94.99,94.99,1800.0
2018-03-27 12:10:00,94.99,95.09,94.99,95.07,3100.0,94.99,95.09,94.99,95.07,3100.0
2018-03-27 12:15:00,95.06,95.07,94.99,95.06,4100.0,95.06,95.07,94.99,95.06,4100.0
2018-03-27 12:20:00,95.05,95.09,95.0,95.06,3189.0,95.05,95.09,95.0,95.06,3189.0
2018-03-27 12:25:00,95.06,95.07,94.93,94.98,4115.0,95.06,95.07,94.93,94.98,4115.0
2018-03-27 12:30:00,95.0,95.0,94.77,94.83,4800.0,95.0,95.0,94.77,94.83,4800.0
2018-03-27 12:35:00,94.85,94.92,94.79,94.79,3600.0,94.85,94.92,94.79,94.79,3600.0
2018-03-27 12:40:00,94.81,94.96,94.75,94.95,4701.0,94.81,94.96,94.75,94.95,4701.0
2018-03-27 12:45:00,94.88,94.98,94.86,94.87,2288.0,94.88,94.98,94.86,94.87,2288.0
2018-03-27 12:50:00,94.87,94.97,94.77,94.93,5276.0,94.87,94.97,94.77,94.93,5276.0
2018-03-27 12:55:00,94.89,95.04,94.86,94.97,6700.0,94.89,95.04,94.86,94.97,6700.0
2018-03-27 13:00:00,94.95,95.02,94.89,94.9,4935.0,94.95,95.02,94.89,94.9,4935.0
2018-03-27 13:05:00,94.94,95.0,94.91,94.93,3500.0,94.94,95.0,94.91,94.93,3500.0
2018-03-27 13:10:00,94.96,95.02,94.93,94.98,7218.0,94.96,95.02,94.93,94.98,7218.0
2018-03-27 13:15:00,95.02,95.04,94.85,94.87,8399.0,95.02,95.04,94.85,94.87,8399.0
2018-03-27 13:20:00,94.84,94.84,94.65,94.7,6881.0,94.84,94.84,94.65,94.7,6881.0
2018-03-27 13:25:00,94.66,94.8,94.66,94.73,4991.0,94.66,94.8,94.66,94.73,4991.0
2018-03-27 13:30:00,94.75,94.78,94.62,94.68,3133.0,94.75,94.78,94.62,94.68,3133.0
2018-03-27 13:35:00,94.65,94.71,94.6,94.63,7498.0,94.65,94.71,94.6,94.63,7498.0
2018-03-27 13:40:00,94.61,94.73,94.61,94.71,2686.0,94.61,94.73,94.61,94.71,2686.0
2018-03-27 13:45:00,94.66,94.76,94.62,94.62,5798.0,94.66,94.76,94.62,94.62,5798.0
2018-03-27 13:50:00,94.6,94.6,94.39,94.43,6969.0,94.6,94.6,94.39,94.43,6969.0
2018-03-27 13:55:00,94.45,94.69,94.36,94.68,6400.0,94.45,94.69,94.36,94.68,6400.0
2018-03-27 14:00:00,94.66,94.66,94.45,94.49,7907.0,94.66,94.66,94.45,94.49,7907.0
2018-03-27 14:05:00,94.5,94.57,94.45,94.5,9146.0,94.5,94.57,94.45,94.5,9146.0
2018-03-27 14:10:00,94.53,94.75,94.44,94.75,14222.0,94.53,94.75,94.44,94.75,14222.0
2018-03-27 14:15:00,94.77,94.87,94.77,94.84,7553.0,94.77,94.87,94.77,94.84,7553.0
2018-03-27 14:20:00,94.8,94.82,94.63,94.71,12441.0,94.8,94.82,94.63,94.71,12441.0
2018-03-27 14:25:00,94.71,94.75,94.46,94.5,9328.0,94.71,94.75,94.46,94.5,9328.0
2018-03-27 14:30:00,94.51,94.6,94.45,94.55,12352.0,94.51,94.6,94.45,94.55,12352.0
2018-03-27 14:35:00,94.56,94.71,94.54,94.71,6468.0,94.56,94.71,94.54,94.71,6468.0
2018-03-27 14:40:00,94.73,94.75,94.67,94.67,8102.0,94.73,94.75,94.67,94.67,8102.0
2018-03-27 14:45:00,94.67,94.67,94.39,94.4,8276.0,94.67,94.67,94.39,94.4,8276.0
2018-03-27 14:50:00,94.38,94.45,94.31,94.35,7781.0,94.38,94.45,94.31,94.35,7781.0
2018-03-27 14:55:00,94.28,94.42,94.24,94.24,11174.0,94.28,94.42,94.24,94.24,11174.0
2018-03-27 15:00:00,94.24,94.27,93.98,94.03,9572.0,94.24,94.27,93.98,94.03,9572.0
2018-03-27 15:05:00,94.02,94.03,93.61,93.74,14005.0,94.02,94.03,93.61,93.74,14005.0
2018-03-27 15:10:00,93.81,93.84,93.62,93.75,13691.0,93.81,93.84,93.62,93.75,13691.0
2018-03-27 15:15:00,93.78,94.07,93.75,93.93,13625.0,93.78,94.07,93.75,93.93,13625.0
2018-03-27 15:20:00,93.88,93.91,93.69,93.73,27003.0,93.88,93.91,93.69,93.73,27003.0
2018-03-27 15:25:00,93.69,93.73,93.42,93.49,18717.0,93.69,93.73,93.42,93.49,18717.0
2018-03-27 15:30:00,93.48,93.5,93.06,93.37,25751.0,93.48,93.5,93.06,93.37,25751.0
2018-03-27 15:35:00,93.39,93.67,93.37,93.57,19826.0,93.39,93.67,93.37,93.57,19826.0
2018-03-27 15:40:00,93.53,93.59,93.31,93.31,29057.0,93.53,93.59,93.31,93.31,29057.0
2018-03-27 15:45:00,93.26,93.44,93.13,93.29,48208.0,93.26,93.44,93.13,93.29,48208.0
2018-03-27 15:50:00,93.3,93.73,93.15,93.56,119029.0,93.3,93.73,93.15,93.56,119029.0
2018-03-27 15:55:00,93.55,93.79,93.44,93.62,94872.0,93.55,93.79,93.44,93.62,94872.0
2018-03-28 09:30:00,93.53,94.34,93.53,94.02,43828.0,93.53,94.34,93.53,94.02,43828.0
2018-03-28 09:35:00,94.06,94.19,93.63,93.63,20948.0,94.06,94.19,93.63,93.63,20948.0
2018-03-28 09:40:00,93.61,94.19,93.56,94.1,10600.0,93.61,94.19,93.56,94.1,10600.0
2018-03-28 09:45:00,94.11,94.33,93.91,94.33,23585.0,94.11,94.33,93.91,94.33,23585.0
2018-03-28 09:50:00,94.38,94.54,94.09,94.31,23011.0,94.38,94.54,94.09,94.31,23011.0
2018-03-28 09:55:00,94.31,94.66,94.19,94.66,16613.0,94.31,94.66,94.19,94.66,16613.0
2018-03-28 10:00:00,94.68,95.05,94.64,95.05,28222.0,94.68,95.05,94.64,95.05,28222.0
2018-03-28 10:05:00,95.09,95.28,94.9,95.17,29231.0,95.09,95.28,94.9,95.17,29231.0
2018-03-28 10:10:00,95.12,95.17,94.66,94.68,16461.0,95.12,95.17,94.66,94.68,16461.0
2018-03-28 10:15:00,94.63,94.78,94.46,94.7,24835.0,94.63,94.78,94.46,94.7,24835.0
2018-03-28 10:20:00,94.72,95.03,94.65,94.75,24712.0,94.72,95.03,94.65,94.75,24712.0
2018-03-28 10:25:00,94.74,95.02,94.73,94.85,19480.0,94.74,95.02,94.73,94.85,19480.0
2018-03-28 10:30:00,94.89,94.94,94.59,94.62,16024.0,94.89,94.94,94.59,94.62,16024.0
2018-03-28 10:35:00,94.58,94.58,94.35,94.45,7836.0,94.58,94.58,94.35,94.45,7836.0
2018-03-28 10:40:00,94.42,94.42,94.07,94.18,6318.0,94.42,94.42,94.07,94.18,6318.0
2018-03-28 10:45:00,94.16,94.31,93.97,94.29,32437.0,94.16,94.31,93.97,94.29,32437.0
2018-03-28 10:50:00,94.26,94.61,94.09,94.61,15291.0,94.26,94.61,94.09,94.61,15291.0
2018-03-28 10:55:00,94.6,94.67,94.45,94.55,37000.0,94.6,94.67,94.45,94.55,37000.0
2018-03-28 11:00:00,94.56,94.88,94.56,94.79,44612.0,94.56,94.88,94.56,94.79,44612.0
2018-03-28 11:05:00,94.8,94.98,94.79,94.91,32601.0,94.8,94.98,94.79,94.91,32601.0
2018-03-28 11:10:00,94.91,95.01,94.24,94.26,22526.0,94.91,95.01,94.24,94.26,22526.0
2018-03-28 11:15:00,94.24,94.47,94.06,94.38,10236.0,94.24,94.47,94.06,94.38,10236.0
2018-03-28 11:20:00,94.36,94.39,94.15,94.27,7816.0,94.36,94.39,94.15,94.27,7816.0
2018-03-28 11:25:00,94.24,94.43,94.14,94.17,10020.0,94.24,94.43,94.14,94.17,10020.0
2018-03-28 11:30:00,94.16,94.23,93.99,94.04,12707.0,94.16,94.23,93.99,94.04,12707.0
2018-03-28 11:35:00,94.08,94.33,94.07,94.11,7500.0,94.08,94.33,94.07,94.11,7500.0
2018-03-28 11:40:00,94.11,94.29,94.03,94.26,8018.0,94.11,94.29,94.03,94.26,8018.0
2018-03-28 11:45:00,94.3,94.39,94.22,94.32,4700.0,94.3,94.39,94.22,94.32,4700.0
2018-03-28 11:50:00,94.29,94.3,94.07,94.08,8946.0,94.29,94.3,94.07,94.08,8946.0
2018-03-28 11:55:00,94.05,94.58,94.05,94.38,9500.0,94.05,94.58,94.05,94.38,9500.0
2018-03-28 12:00:00,94.37,94.5,94.24,94.24,5000.0,94.37,94.5,94.24,94.24,5000.0
2018-03-28 12:05:00,94.18,94.32,94.18,94.29,4600.0,94.18,94.32,94.18,94.29,4600.0
2018-03-28 12:10:00,94.34,94.68,94.34,94.59,9427.0,94.34,94.68,94.34,94.59,9427.0
2018-03-28 12:15:00,94.65,94.86,94.53,94.86,8000.0,94.65,94.86,94.53,94.86,8000.0
2018-03-28 12:20:00,94.87,94.92,94.53,94.65,8900.0,94.87,94.92,94.53,94.65,8900.0
2018-03-28 12:25:00,94.65,94.72,94.33,94.33,7160.0,94.65,94.72,94.33,94.33,7160.0
2018-03-28 12:30:00,94.33,94.41,94.19,94.24,7140.0,94.33,94.41,94.19,94.24,7140.0
2018-03-28 12:35:00,94.23,94.38,94.23,94.35,4327.0,94.23,94.38,94.23,94.35,4327.0
2018-03-28 12:40:00,94.36,94.65,94.36,94.56,5144.0,94.36,94.65,94.36,94.56,5144.0
2018-03-28 12:45:00,94.51,94.6,94.39,94.47,30589.0,94.51,94.6,94.39,94.47,30589.0
2018-03-28 12:50:00,94.47,94.47,94.27,94.31,22206.0,94.47,94.47,94.27,94.31,22206.0
2018-03-28 12:55:00,94.24,94.26,93.95,93.97,7100.0,94.24,94.26,93.95,93.97,7100.0
2018-03-28 13:00:00,93.92,93.96,93.81,93.93,22171.0,93.92,93.96,93.81,93.93,22171.0
2018-03-28 13:05:00,93.93,94.1,93.93,94.06,17205.0,93.93,94.1,93.93,94.06,17205.0
2018-03-28 13:10:00,94.03,94.09,93.95,94.05,3639.0,94.03,94.09,93.95,94.05,3639.0
2018-03-28 13:15:00,94.07,94.14,93.9,93.91,3200.0,94.07,94.14,93.9,93.91,3200.0
2018-03-28 13:20:00,93.96,94.32,93.96,94.32,4401.0,93.96,94.32,93.96,94.32,4401.0
2018-03-28 13:25:00,94.29,94.32,94.14,94.26,10032.0,94.29,94.32,94.14,94.26,10032.0
2018-03-28 13:30:00,94.27,94.27,94.04,94.14,9433.0,94.27,94.27,94.04,94.14,9433.0
2018-03-28 13:35:00,94.22,94.26,94.07,94.2,9043.0,94.22,94.26,94.07,94.2,9043.0
2018-03-28 13:40:00,94.2,94.36,94.15,94.34,9396.0,94.2,94.36,94.15,94.34,9396.0
2018-03-28 13:45:00,94.37,94.67,94.37,94.64,7500.0,94.37,94.67,94.37,94.64,7500.0
2018-03-28 13:50:00,94.56,94.56,94.33,94.4,10400.0,94.56,94.56,94.33,94.4,10400.0
2018-03-28 13:55:00,94.42,94.44,94.3,94.38,6200.0,94.42,94.44,94.3,94.38,6200.0
2018-03-28 14:00:00,94.38,94.44,94.08,94.12,8004.0,94.38,94.44,94.08,94.12,8004.0
2018-03-28 14:05:00,94.12,94.16,94.0,94.13,6440.0,94.12,94.16,94.0,94.13,6440.0
2018-03-28 14:10:00,94.12,94.14,93.95,94.12,11283.0,94.12,94.14,93.95,94.12,11283.0
2018-03-28 14:15:00,94.15,94.46,94.14,94.39,7583.0,94.15,94.46,94.14,94.39,7583.0
2018-03-28 14:20:00,94.41,94.53,94.41,94.41,9235.0,94.41,94.53,94.41,94.41,9235.0
2018-03-28 14:25:00,94.42,94.5,94.22,94.24,9300.0,94.42,94.5,94.22,94.24,9300.0
2018-03-28 14:30:00,94.21,94.3,94.13,94.27,14799.0,94.21,94.3,94.13,94.27,14799.0
2018-03-28 14:35:00,94.31,94.61,94.22,94.61,16767.0,94.31,94.61,94.22,94.61,16767.0
2018-03-28 14:40:00,94.67,94.78,94.41,94.43,11880.0,94.67,94.78,94.41,94.43,11880.0
2018-03-28 14:45:00,94.45,94.47,94.29,94.47,6100.0,94.45,94.47,94.29,94.47,6100.0
2018-03-28 14:50:00,94.45,94.51,94.38,94.39,6600.0,94.45,94.51,94.38,94.39,6600.0
2018-03-28 14:55:00,94.44,94.44,94.18,94.22,8903.0,94.44,94.44,94.18,94.22,8903.0
2018-03-28 15:00:00,94.2,94.32,93.9,93.9,10045.0,94.2,94.32,93.9,93.9,10045.0
2018-03-28 15:05:00,93.92,94.03,93.75,93.78,9250.0,93.92,94.03,93.75,93.78,9250.0
2018-03-28 15:10:00,93.74,94.02,93.74,94.02,15155.0,93.74,94.02,93.74,94.02,15155.0
2018-03-28 15:15:00,94.09,94.21,93.94,94.09,15535.0,94.09,94.21,93.94,94.09,15535.0
2018-03-28 15:20:00,94.11,94.27,93.92,94.2,13849.0,94.11,94.27,93.92,94.2,13849.0
2018-03-28 15:25:00,94.2,94.21,94.0,94.2,16781.0,94.2,94.21,94.0,94.2,16781.0
2018-03-28 15:30:00,94.19,94.37,94.06,94.14,21051.0,94.19,94.37,94.06,94.14,21051.0
2018-03-28 15:35:00,94.14,94.48,94.13,94.45,20853.0,94.14,94.48,94.13,94.45,20853.0
2018-03-28 15:40:00,94.42,94.44,94.1,94.1,32755.0,94.42,94.44,94.1,94.1,32755.0
2018-03-28 15:45:00,94.1,94.3,94.07,94.25,37184.0,94.1,94.3,94.07,94.25,37184.0
2018-03-28 15:50:00,94.24,94.25,94.05,94.12,68794.0,94.24,94.25,94.05,94.12,68794.0
2018-03-28 15:55:00,94.12,94.14,93.88,93.89,98674.0,94.12,94.14,93.88,93.89,98674.0
2018-03-29 09:30:00,94.57,94.85,94.35,94.85,26671.0,94.57,94.85,94.35,94.85,26671.0
2018-03-29 09:35:00,94.84,94.88,94.61,94.73,8530.0,94.84,94.88,94.61,94.73,8530.0
2018-03-29 09:40:00,94.61,94.74,94.55,94.66,19674.0,94.61,94.74,94.55,94.66,19674.0
2018-03-29 09:45:00,94.69,94.82,94.57,94.82,4952.0,94.69,94.82,94.57,94.82,4952.0
2018-03-29 09:50:00,94.81,95.3,94.81,95.3,91551.0,94.81,95.3,94.81,95.3,91551.0
2018-03-29 09:55:00,95.43,95.47,94.91,95.01,35652.0,95.43,95.47,94.91,95.01,35652.0
2018-03-29 10:00:00,95.04,95.4,95.04,95.18,22880.0,95.04,95.4,95.04,95.18,22880.0
2018-03-29 10:05:00,95.21,95.33,95.0,95.0,31092.0,95.21,95.33,95.0,95.0,31092.0
2018-03-29 10:10:00,94.98,95.09,94.83,94.88,20386.0,94.98,95.09,94.83,94.88,20386.0
2018-03-29 10:15:00,94.89,94.96,94.79,94.88,5521.0,94.89,94.96,94.79,94.88,5521.0
2018-03-29 10:20:00,94.95,95.25,94.88,95.05,8557.0,94.95,95.25,94.88,95.05,8557.0
2018-03-29 10:25:00,94.99,94.99,94.77,94.83,3599.0,94.99,94.99,94.77,94.83,3599.0
2018-03-29 10:30:00,94.79,94.99,94.75,94.92,8580.0,94.79,94.99,94.75,94.92,8580.0
2018-03-29 10:35:00,94.92,94.95,94.85,94.91,9245.0,94.92,94.95,94.85,94.91,9245.0
2018-03-29 10:40:00,94.93,94.97,94.82,94.94,9059.0,94.93,94.97,94.82,94.94,9059.0
2018-03-29 10:45:00,94.92,94.96,94.85,94.86,14679.0,94.92,94.96,94.85,94.86,14679.0
2018-03-29 10:50:00,94.8,94.97,94.74,94.82,8700.0,94.8,94.97,94.74,94.82,8700.0
2018-03-29 10:55:00,94.83,95.0,94.81,94.98,9306.0,94.83,95.0,94.81,94.98,9306.0
2018-03-29 11:00:00,95.01,95.09,94.95,95.05,62244.0,95.01,95.09,94.95,95.05,62244.0
2018-03-29 11:05:00,95.03,95.2,95.02,95.16,10000.0,95.03,95.2,95.02,95.16,10000.0
2018-03-29 11:10:00,95.1,95.1,94.87,94.88,6050.0,95.1,95.1,94.87,94.88,6050.0
2018-03-29 11:15:00,94.9,94.93,94.75,94.75,7548.0,94.9,94.93,94.75,94.75,7548.0
2018-03-29 11:20:00,94.78,94.83,94.64,94.7,43867.0,94.78,94.83,94.64,94.7,43867.0
2018-03-29 11:25:00,94.72,94.92,94.72,94.86,8998.0,94.72,94.92,94.72,94.86,8998.0
2018-03-29 11:30:00,94.84,94.88,94.66,94.71,14161.0,94.84,94.88,94.66,94.71,14161.0
2018-03-29 11:35:00,94.69,94.8,94.65,94.72,5800.0,94.69,94.8,94.65,94.72,5800.0
2018-03-29 11:40:00,94.74,94.94,94.74,94.86,4670.0,94.74,94.94,94.74,94.86,4670.0
2018-03-29 11:45:00,94.83,94.92,94.8,94.84,10196.0,94.83,94.92,94.8,94.84,10196.0
2018-03-29 11:50:00,94.84,94.93,94.79,94.87,6126.0,94.84,94.93,94.79,94.87,6126.0
2018-03-29 11:55:00,94.88,94.9,94.81,94.81,6786.0,94.88,94.9,94.81,94.81,6786.0
2018-03-29 12:00:00,94.83,94.89,94.6,94.65,9290.0,94.83,94.89,94.6,94.65,9290.0
2018-03-29 12:05:00,94.65,94.68,94.57,94.63,4172.0,94.65,94.68,94.57,94.63,4172.0
2018-03-29 12:10:00,94.64,94.71,94.59,94.59,4464.0,94.64,94.71,94.59,94.59,4464.0
2018-03-29 12:15:00,94.57,94.73,94.57,94.72,1900.0,94.57,94.73,94.57,94.72,1900.0
2018-03-29 12:20:00,94.74,94.76,94.68,94.7,5499.0,94.74,94.76,94.68,94.7,5499.0
2018-03-29 12:25:00,94.72,94.86,94.72,94.78,3400.0,94.72,94.86,94.72,94.78,3400.0
2018-03-29 12:30:00,94.77,94.83,94.68,94.71,7661.0,94.77,94.83,94.68,94.71,7661.0
2018-03-29 12:35:00,94.72,94.81,94.71,94.81,5750.0,94.72,94.81,94.71,94.81,5750.0
2018-03-29 12:40:00,94.81,94.85,94.77,94.77,10201.0,94.81,94.85,94.77,94.77,10201.0
2018-03-29 12:45:00,94.78,94.79,94.69,94.69,6225.0,94.78,94.79,94.69,94.69,6225.0
2018-03-29 12:50:00,94.69,94.81,94.67,94.8,8488.0,94.69,94.81,94.67,94.8,8488.0
2018-03-29 12:55:00,94.79,94.81,94.73,94.77,3952.0,94.79,94.81,94.73,94.77,3952.0
2018-03-29 13:00:00,94.87,94.88,94.73,94.75,8191.0,94.87,94.88,94.73,94.75,8191.0
2018-03-29 13:05:00,94.76,94.77,94.7,94.71,3075.0,94.76,94.77,94.7,94.71,3075.0
2018-03-29 13:10:00,94.78,94.95,94.76,94.91,3849.0,94.78,94.95,94.76,94.91,3849.0
2018-03-29 13:15:00,94.89,94.98,94.82,94.98,4832.0,94.89,94.98,94.82,94.98,4832.0
2018-03-29 13:20:00,94.98,95.01,94.91,95.01,4632.0,94.98,95.01,94.91,95.01,4632.0
2018-03-29 13:25:00,94.98,94.99,94.9,94.94,3106.0,94.98,94.99,94.9,94.94,3106.0
2018-03-29 13:30:00,94.96,95.12,94.95,95.09,7295.0,94.96,95.12,94.95,95.09,7295.0
2018-03-29 13:35:00,95.09,95.11,95.0,95.03,3200.0,95.09,95.11,95.0,95.03,3200.0
2018-03-29 13:40:00,95.02,95.17,95.02,95.17,2200.0,95.02,95.17,95.02,95.17,2200.0
2018-03-29 13:45:00,95.16,95.25,95.08,95.23,12019.0,95.16,95.25,95.08,95.23,12019.0
2018-03-29 13:50:00,95.23,95.29,95.21,95.23,43389.0,95.23,95.29,95.21,95.23,43389.0
2018-03-29 13:55:00,95.25,95.3,95.19,95.22,8651.0,95.25,95.3,95.19,95.22,8651.0
2018-03-29 14:00:00,95.24,95.25,95.13,95.16,9309.0,95.24,95.25,95.13,95.16,9309.0
2018-03-29 14:05:00,95.16,95.25,95.13,95.21,4809.0,95.16,95.25,95.13,95.21,4809.0
2018-03-29 14:10:00,95.23,95.34,95.22,95.24,8530.0,95.23,95.34,95.22,95.24,8530.0
2018-03-29 14:15:00,95.22,95.22,95.17,95.21,3699.0,95.22,95.22,95.17,95.21,3699.0
2018-03-29 14:20:00,95.23,95.28,95.09,95.09,12943.0,95.23,95.28,95.09,95.09,12943.0
2018-03-29 14:25:00,95.14,95.19,95.09,95.13,9675.0,95.14,95.19,95.09,95.13,9675.0
2018-03-29 14:30:00,95.15,95.2,95.09,95.2,28235.0,95.15,95.2,95.09,95.2,28235.0
2018-03-29 14:35:00,95.2,95.22,95.12,95.12,17152.0,95.2,95.22,95.12,95.12,17152.0
2018-03-29 14:40:00,95.13,95.2,95.09,95.19,19173.0,95.13,95.2,95.09,95.19,19173.0
2018-03-29 14:45:00,95.2,95.23,95.08,95.16,14568.0,95.2,95.23,95.08,95.16,14568.0
2018-03-29 14:50:00,95.14,95.16,94.88,94.88,12037.0,95.14,95.16,94.88,94.88,12037.0
2018-03-29 14:55:00,94.91,94.93,94.83,94.84,20162.0,94.91,94.93,94.83,94.84,20162.0
2018-03-29 15:00:00,94.84,94.93,94.76,94.85,48718.0,94.84,94.93,94.76,94.85,48718.0
2018-03-29 15:05:00,94.85,94.9,94.82,94.85,48136.0,94.85,94.9,94.82,94.85,48136.0
2018-03-29 15:10:00,94.84,94.91,94.76,94.76,129653.0,94.84,94.91,94.76,94.76,129653.0
2018-03-29 15:15:00,94.76,94.8,94.69,94.77,29299.0,94.76,94.8,94.69,94.77,29299.0
2018-03-29 15:20:00,94.78,94.9,94.76,94.83,29812.0,94.78,94.9,94.76,94.83,29812.0
2018-03-29 15:25:00,94.82,94.85,94.73,94.83,14065.0,94.82,94.85,94.73,94.83,14065.0
2018-03-29 15:30:00,94.83,94.84,94.52,94.59,17858.0,94.83,94.84,94.52,94.59,17858.0
2018-03-29 15:35:00,94.58,94.73,94.5,94.7,15736.0,94.58,94.73,94.5,94.7,15736.0
2018-03-29 15:40:00,94.69,94.8,94.63,94.75,22218.0,94.69,94.8,94.63,94.75,22218.0
2018-03-29 15:45:00,94.77,95.0,94.75,95.0,36437.0,94.77,95.0,94.75,95.0,36437.0
2018-03-29 15:50:00,95.0,95.33,94.99,95.04,148940.0,95.0,95.33,94.99,95.04,148940.0
2018-03-29 15:55:00,95.03,95.04,94.92,94.94,127182.0,95.03,95.04,94.92,94.94,127182.0
2018-04-02 09:30:00,94.37,94.75,94.01,94.48,39211.0,94.37,94.75,94.01,94.48,39211.0
2018-04-02 09:35:00,94.47,94.79,94.41,94.65,7551.0,94.47,94.79,94.41,94.65,7551.0
2018-04-02 09:40:00,94.75,94.99,94.57,94.7,60996.0,94.75,94.99,94.57,94.7,60996.0
2018-04-02 09:45:00,94.86,94.86,94.63,94.7,32228.0,94.86,94.86,94.63,94.7,32228.0
2018-04-02 09:50:00,94.7,94.7,94.45,94.54,34955.0,94.7,94.7,94.45,94.54,34955.0
2018-04-02 09:55:00,94.56,94.89,94.56,94.71,23586.0,94.56,94.89,94.56,94.71,23586.0
2018-04-02 10:00:00,94.68,94.78,94.5,94.5,39493.0,94.68,94.78,94.5,94.5,39493.0
2018-04-02 10:05:00,94.52,94.55,94.27,94.32,11095.0,94.52,94.55,94.27,94.32,11095.0
2018-04-02 10:10:00,94.32,94.42,94.14,94.16,11545.0,94.32,94.42,94.14,94.16,11545.0
2018-04-02 10:15:00,94.22,94.3,94.14,94.14,13208.0,94.22,94.3,94.14,94.14,13208.0
2018-04-02 10:20:00,94.19,94.44,94.1,94.42,9472.0,94.19,94.44,94.1,94.42,9472.0
2018-04-02 10:25:00,94.41,94.49,94.13,94.16,21503.0,94.41,94.49,94.13,94.16,21503.0
2018-04-02 10:30:00,94.13,94.27,94.09,94.16,24629.0,94.13,94.27,94.09,94.16,24629.0
2018-04-02 10:35:00,94.15,94.2,94.08,94.19,43339.0,94.15,94.2,94.08,94.19,43339.0
2018-04-02 10:40:00,94.2,94.56,94.18,94.55,15815.0,94.2,94.56,94.18,94.55,15815.0
2018-04-02 10:45:00,94.54,94.74,94.54,94.73,35631.0,94.54,94.74,94.54,94.73,35631.0
2018-04-02 10:50:00,94.74,94.78,94.53,94.56,22458.0,94.74,94.78,94.53,94.56,22458.0
2018-04-02 10:55:00,94.58,94.7,94.48,94.48,18965.0,94.58,94.7,94.48,94.48,18965.0
2018-04-02 11:00:00,94.5,94.59,94.4,94.51,23581.0,94.5,94.59,94.4,94.51,23581.0
2018-04-02 11:05:00,94.51,94.51,94.05,94.07,12137.0,94.51,94.51,94.05,94.07,12137.0
2018-04-02 11:10:00,94.09,94.09,93.69,93.69,14800.0,94.09,94.09,93.69,93.69,14800.0
2018-04-02 11:15:00,93.67,93.92,93.6,93.88,22670.0,93.67,93.92,93.6,93.88,22670.0
2018-04-02 11:20:00,93.9,94.0,93.67,93.86,20027.0,93.9,94.0,93.67,93.86,20027.0
2018-04-02 11:25:00,93.84,93.84,93.61,93.81,14430.0,93.84,93.84,93.61,93.81,14430.0
2018-04-02 11:30:00,93.79,93.81,93.61,93.68,14893.0,93.79,93.81,93.61,93.68,14893.0
2018-04-02 11:35:00,93.7,93.78,93.43,93.56,75481.0,93.7,93.78,93.43,93.56,75481.0
2018-04-02 11:40:00,93.61,93.69,93.47,93.64,28993.0,93.61,93.69,93.47,93.64,28993.0
2018-04-02 11:45:00,93.63,93.81,93.49,93.8,17022.0,93.63,93.81,93.49,93.8,17022.0
2018-04-02 11:50:00,93.78,93.78,93.56,93.68,36045.0,93.78,93.78,93.56,93.68,36045.0
2018-04-02 11:55:00,93.67,93.82,93.66,93.7,30675.0,93.67,93.82,93.66,93.7,30675.0
2018-04-02 12:00:00,93.7,93.75,93.57,93.63,19862.0,93.7,93.75,93.57,93.63,19862.0
2018-04-02 12:05:00,93.63,93.64,93.49,93.56,17593.0,93.63,93.64,93.49,93.56,17593.0
2018-04-02 12:10:00,93.57,93.67,93.5,93.67,18950.0,93.57,93.67,93.5,93.67,18950.0
2018-04-02 12:15:00,93.67,93.85,93.62,93.84,35831.0,93.67,93.85,93.62,93.84,35831.0
2018-04-02 12:20:00,93.82,93.88,93.81,93.82,17248.0,93.82,93.88,93.81,93.82,17248.0
2018-04-02 12:25:00,93.81,93.85,93.74,93.74,9354.0,93.81,93.85,93.74,93.74,9354.0
2018-04-02 12:30:00,93.74,93.85,93.74,93.81,6130.0,93.74,93.85,93.74,93.81,6130.0
2018-04-02 12:35:00,93.86,93.94,93.82,93.83,14095.0,93.86,93.94,93.82,93.83,14095.0
2018-04-02 12:40:00,93.81,93.98,93.79,93.92,17766.0,93.81,93.98,93.79,93.92,17766.0
2018-04-02 12:45:00,93.89,93.97,93.87,93.88,11867.0,93.89,93.97,93.87,93.88,11867.0
2018-04-02 12:50:00,93.88,93.88,93.8,93.81,8617.0,93.88,93.88,93.8,93.81,8617.0
2018-04-02 12:55:00,93.78,93.89,93.78,93.87,6503.0,93.78,93.89,93.78,93.87,6503.0
2018-04-02 13:00:00,93.86,93.94,93.84,93.91,38612.0,93.86,93.94,93.84,93.91,38612.0
2018-04-02 13:05:00,93.94,94.01,93.87,93.92,8987.0,93.94,94.01,93.87,93.92,8987.0
2018-04-02 13:10:00,93.92,94.0,93.9,93.99,8581.0,93.92,94.0,93.9,93.99,8581.0
2018-04-02 13:15:00,93.97,94.1,93.96,93.97,14290.0,93.97,94.1,93.96,93.97,14290.0
2018-04-02 13:20:00,93.98,94.03,93.9,93.91,5300.0,93.98,94.03,93.9,93.91,5300.0
2018-04-02 13:25:00,93.92,93.92,93.73,93.81,11350.0,93.92,93.92,93.73,93.81,11350.0
2018-04-02 13:30:00,93.81,93.98,93.8,93.95,8688.0,93.81,93.98,93.8,93.95,8688.0
2018-04-02 13:35:00,93.98,94.01,93.87,93.88,6654.0,93.98,94.01,93.87,93.88,6654.0
2018-04-02 13:40:00,93.97,93.97,93.73,93.75,23017.0,93.97,93.97,93.73,93.75,23017.0
2018-04-02 13:45:00,93.75,93.79,93.53,93.64,51600.0,93.75,93.79,93.53,93.64,51600.0
2018-04-02 13:50:00,93.64,93.68,93.46,93.54,13205.0,93.64,93.68,93.46,93.54,13205.0
2018-04-02 13:55:00,93.51,93.67,93.46,93.47,30354.0,93.51,93.67,93.46,93.47,30354.0
2018-04-02 14:00:00,93.47,93.47,93.16,93.33,26292.0,93.47,93.47,93.16,93.33,26292.0
2018-04-02 14:05:00,93.36,93.53,93.28,93.4,31182.0,93.36,93.53,93.28,93.4,31182.0
2018-04-02 14:10:00,93.43,93.44,93.25,93.25,24551.0,93.43,93.44,93.25,93.25,24551.0
2018-04-02 14:15:00,93.27,93.48,93.27,93.42,11932.0,93.27,93.48,93.27,93.42,11932.0
2018-04-02 14:20:00,93.4,93.62,93.38,93.53,14555.0,93.4,93.62,93.38,93.53,14555.0
2018-04-02 14:25:00,93.52,93.52,93.3,93.4,12475.0,93.52,93.52,93.3,93.4,12475.0
2018-04-02 14:30:00,93.4,93.82,93.37,93.77,16592.0,93.4,93.82,93.37,93.77,16592.0
2018-04-02 14:35:00,93.7,93.84,93.63,93.66,10381.0,93.7,93.84,93.63,93.66,10381.0
2018-04-02 14:40:00,93.62,93.65,93.44,93.46,12673.0,93.62,93.65,93.44,93.46,12673.0
2018-04-02 14:45:00,93.45,93.66,93.38,93.66,8881.0,93.45,93.66,93.38,93.66,8881.0
2018-04-02 14:50:00,93.66,93.9,93.65,93.88,11454.0,93.66,93.9,93.65,93.88,11454.0
2018-04-02 14:55:00,93.89,94.0,93.81,93.84,48880.0,93.89,94.0,93.81,93.84,48880.0
2018-04-02 15:00:00,93.83,93.95,93.72,93.79,46222.0,93.83,93.95,93.72,93.79,46222.0
2018-04-02 15:05:00,93.79,93.79,93.64,93.71,12905.0,93.79,93.79,93.64,93.71,12905.0
2018-04-02 15:10:00,93.71,93.87,93.67,93.78,31558.0,93.71,93.87,93.67,93.78,31558.0
2018-04-02 15:15:00,93.8,93.82,93.69,93.72,17499.0,93.8,93.82,93.69,93.72,17499.0
2018-04-02 15:20:00,93.7,93.72,93.49,93.51,14738.0,93.7,93.72,93.49,93.51,14738.0
2018-04-02 15:25:00,93.49,93.51,93.34,93.37,33430.0,93.49,93.51,93.34,93.37,33430.0
2018-04-02 15:30:00,93.39,93.55,93.39,93.45,30901.0,93.39,93.55,93.39,93.45,30901.0
2018-04-02 15:35:00,93.43,93.65,93.43,93.6,27063.0,93.43,93.65,93.43,93.6,27063.0
2018-04-02 15:40:00,93.58,93.94,93.53,93.91,19637.0,93.58,93.94,93.53,93.91,19637.0
2018-04-02 15:45:00,93.94,94.3,93.94,94.24,44798.0,93.94,94.3,93.94,94.24,44798.0
2018-04-02 15:50:00,94.33,94.61,94.31,94.58,40942.0,94.33,94.61,94.31,94.58,40942.0
2018-04-02 15:55:00,94.56,94.59,94.38,94.39,92101.0,94.56,94.59,94.38,94.39,92101.0
2018-04-03 09:30:00,95.27,95.27,94.61,95.04,30052.0,95.27,95.27,94.61,95.04,30052.0
2018-04-03 09:35:00,95.04,95.6,94.88,95.5,16147.0,95.04,95.6,94.88,95.5,16147.0
2018-04-03 09:40:00,95.48,95.48,95.13,95.26,13160.0,95.48,95.48,95.13,95.26,13160.0
2018-04-03 09:45:00,95.28,95.67,95.28,95.67,19401.0,95.28,95.67,95.28,95.67,19401.0
2018-04-03 09:50:00,95.62,95.62,95.23,95.24,13823.0,95.62,95.62,95.23,95.24,13823.0
2018-04-03 09:55:00,95.24,95.31,95.08,95.13,13883.0,95.24,95.31,95.08,95.13,13883.0
2018-04-03 10:00:00,95.09,95.17,94.96,95.17,19271.0,95.09,95.17,94.96,95.17,19271.0
2018-04-03 10:05:00,95.14,95.19,94.93,95.04,12863.0,95.14,95.19,94.93,95.04,12863.0
2018-04-03 10:10:00,95.02,95.02,94.8,94.82,17884.0,95.02,95.02,94.8,94.82,17884.0
2018-04-03 10:15:00,94.71,94.84,94.61,94.63,8418.0,94.71,94.84,94.61,94.63,8418.0
2018-04-03 10:20:00,94.64,95.01,94.6,94.82,11559.0,94.64,95.01,94.6,94.82,11559.0
2018-04-03 10:25:00,94.76,95.02,94.76,94.94,8967.0,94.76,95.02,94.76,94.94,8967.0
2018-04-03 10:30:00,94.91,95.11,94.9,95.11,7169.0,94.91,95.11,94.9,95.11,7169.0
2018-04-03 10:35:00,95.17,95.17,94.92,94.97,3651.0,95.17,95.17,94.92,94.97,3651.0
2018-04-03 10:40:00,94.99,95.13,94.97,94.97,18452.0,94.99,95.13,94.97,94.97,18452.0
2018-04-03 10:45:00,94.94,95.25,94.89,95.18,12547.0,94.94,95.25,94.89,95.18,12547.0
2018-04-03 10:50:00,95.19,95.3,95.05,95.05,10170.0,95.19,95.3,95.05,95.05,10170.0
2018-04-03 10:55:00,95.07,95.37,95.07,95.27,6705.0,95.07,95.37,95.07,95.27,6705.0
2018-04-03 11:00:00,95.26,95.63,95.26,95.48,7653.0,95.26,95.63,95.26,95.48,7653.0
2018-04-03 11:05:00,95.46,95.59,95.38,95.49,7640.0,95.46,95.59,95.38,95.49,7640.0
2018-04-03 11:10:00,95.49,95.52,95.31,95.34,9562.0,95.49,95.52,95.31,95.34,9562.0
2018-04-03 11:15:00,95.28,95.34,95.1,95.21,9298.0,95.28,95.34,95.1,95.21,9298.0
2018-04-03 11:20:00,95.16,95.19,95.1,95.18,5045.0,95.16,95.19,95.1,95.18,5045.0
2018-04-03 11:25:00,95.18,95.45,95.16,95.29,8428.0,95.18,95.45,95.16,95.29,8428.0
2018-04-03 11:30:00,95.29,95.3,94.9,94.96,6281.0,95.29,95.3,94.9,94.96,6281.0
2018-04-03 11:35:00,94.95,94.98,94.71,94.77,8000.0,94.95,94.98,94.71,94.77,8000.0
2018-04-03 11:40:00,94.8,94.86,94.68,94.83,6673.0,94.8,94.86,94.68,94.83,6673.0
2018-04-03 11:45:00,94.83,94.87,94.77,94.77,4500.0,94.83,94.87,94.77,94.77,4500.0
2018-04-03 11:50:00,94.74,94.75,94.56,94.62,5600.0,94.74,94.75,94.56,94.62,5600.0
2018-04-03 11:55:00,94.54,94.71,94.48,94.48,8455.0,94.54,94.71,94.48,94.48,8455.0
2018-04-03 12:00:00,94.51,94.66,94.51,94.61,5000.0,94.51,94.66,94.51,94.61,5000.0
2018-04-03 12:05:00,94.58,94.66,94.56,94.63,2700.0,94.58,94.66,94.56,94.63,2700.0
2018-04-03 12:10:00,94.62,94.69,94.53,94.58,6049.0,94.62,94.69,94.53,94.58,6049.0
2018-04-03 12:15:00,94.63,94.76,94.53,94.58,5100.0,94.63,94.76,94.53,94.58,5100.0
2018-04-03 12:20:00,94.59,94.62,94.33,94.34,3976.0,94.59,94.62,94.33,94.34,3976.0
2018-04-03 12:25:00,94.41,94.46,94.39,94.41,3915.0,94.41,94.46,94.39,94.41,3915.0
2018-04-03 12:30:00,94.43,94.59,94.43,94.52,3820.0,94.43,94.59,94.43,94.52,3820.0
2018-04-03 12:35:00,94.53,94.6,94.44,94.51,5300.0,94.53,94.6,94.44,94.51,5300.0
2018-04-03 12:40:00,94.52,94.73,94.52,94.67,5079.0,94.52,94.73,94.52,94.67,5079.0
2018-04-03 12:45:00,94.7,94.72,94.54,94.56,7017.0,94.7,94.72,94.54,94.56,7017.0
2018-04-03 12:50:00,94.58,94.63,94.52,94.52,8738.0,94.58,94.63,94.52,94.52,8738.0
2018-04-03 12:55:00,94.51,94.75,94.49,94.7,16981.0,94.51,94.75,94.49,94.7,16981.0
2018-04-03 13:00:00,94.67,94.67,94.47,94.59,8246.0,94.67,94.67,94.47,94.59,8246.0
2018-04-03 13:05:00,94.62,94.63,94.49,94.53,7329.0,94.62,94.63,94.49,94.53,7329.0
2018-04-03 13:10:00,94.52,94.63,94.42,94.52,8578.0,94.52,94.63,94.42,94.52,8578.0
2018-04-03 13:15:00,94.51,94.68,94.44,94.68,4201.0,94.51,94.68,94.44,94.68,4201.0
2018-04-03 13:20:00,94.69,94.82,94.67,94.82,4159.0,94.69,94.82,94.67,94.82,4159.0
2018-04-03 13:25:00,94.8,94.92,94.78,94.82,6792.0,94.8,94.92,94.78,94.82,6792.0
2018-04-03 13:30:00,94.86,94.86,94.7,94.7,2811.0,94.86,94.86,94.7,94.7,2811.0
2018-04-03 13:35:00,94.68,94.72,94.62,94.68,5474.0,94.68,94.72,94.62,94.68,5474.0
2018-04-03 13:40:00,94.64,94.72,94.61,94.7,4371.0,94.64,94.72,94.61,94.7,4371.0
2018-04-03 13:45:00,94.7,94.7,94.45,94.5,5002.0,94.7,94.7,94.45,94.5,5002.0
2018-04-03 13:50:00,94.49,94.83,94.49,94.82,17741.0,94.49,94.83,94.49,94.82,17741.0
2018-04-03 13:55:00,94.82,94.95,94.82,94.95,3436.0,94.82,94.95,94.82,94.95,3436.0
2018-04-03 14:00:00,94.93,94.97,94.86,94.95,4508.0,94.93,94.97,94.86,94.95,4508.0
2018-04-03 14:05:00,94.93,94.99,94.85,94.98,10869.0,94.93,94.99,94.85,94.98,10869.0
2018-04-03 14:10:00,95.01,95.12,94.89,95.07,32805.0,95.01,95.12,94.89,95.07,32805.0
2018-04-03 14:15:00,95.05,95.05,94.8,94.84,7197.0,95.05,95.05,94.8,94.84,7197.0
2018-04-03 14:20:00,94.85,95.03,94.82,95.03,42018.0,94.85,95.03,94.82,95.03,42018.0
2018-04-03 14:25:00,95.03,95.1,94.89,94.93,38663.0,95.03,95.1,94.89,94.93,38663.0
2018-04-03 14:30:00,94.91,94.91,94.75,94.79,97585.0,94.91,94.91,94.75,94.79,97585.0
2018-04-03 14:35:00,94.73,94.76,94.58,94.76,19872.0,94.73,94.76,94.58,94.76,19872.0
2018-04-03 14:40:00,94.75,94.83,94.7,94.7,10453.0,94.75,94.83,94.7,94.7,10453.0
2018-04-03 14:45:00,94.7,95.2,94.7,95.17,12899.0,94.7,95.2,94.7,95.17,12899.0
2018-04-03 14:50:00,95.19,95.27,95.08,95.14,16757.0,95.19,95.27,95.08,95.14,16757.0
2018-04-03 14:55:00,95.13,95.36,95.12,95.22,12600.0,95.13,95.36,95.12,95.22,12600.0
2018-04-03 15:00:00,95.22,95.41,95.16,95.33,9788.0,95.22,95.41,95.16,95.33,9788.0
2018-04-03 15:05:00,95.33,95.55,95.27,95.46,10312.0,95.33,95.55,95.27,95.46,10312.0
2018-04-03 15:10:00,95.44,95.54,95.07,95.12,12213.0,95.44,95.54,95.07,95.12,12213.0
2018-04-03 15:15:00,95.09,95.18,94.96,95.18,12382.0,95.09,95.18,94.96,95.18,12382.0
2018-04-03 15:20:00,95.17,95.3,95.07,95.17,23055.0,95.17,95.3,95.07,95.17,23055.0
2018-04-03 15:25:00,95.21,95.31,95.14,95.29,15618.0,95.21,95.31,95.14,95.29,15618.0
2018-04-03 15:30:00,95.3,95.3,94.98,95.0,19027.0,95.3,95.3,94.98,95.0,19027.0
2018-04-03 15:35:00,94.98,95.05,94.82,95.03,24810.0,94.98,95.05,94.82,95.03,24810.0
2018-04-03 15:40:00,95.04,95.08,94.86,94.86,39387.0,95.04,95.08,94.86,94.86,39387.0
2018-04-03 15:45:00,94.85,94.99,94.7,94.73,62586.0,94.85,94.99,94.7,94.73,62586.0
2018-04-03 15:50:00,94.75,94.84,94.62,94.68,86524.0,94.75,94.84,94.62,94.68,86524.0
2018-04-03 15:55:00,94.68,94.88,94.66,94.86,187601.0,94.68,94.88,94.66,94.86,187601.0
2018-04-04 09:30:00,94.22,94.65,93.7,94.36,70839.0,94.22,94.65,93.7,94.36,70839.0
2018-04-04 09:35:00,94.61,95.14,94.6,94.92,26116.0,94.61,95.14,94.6,94.92,26116.0
2018-04-04 09:40:00,94.9,95.07,94.68,94.75,13865.0,94.9,95.07,94.68,94.75,13865.0
2018-04-04 09:45:00,94.81,94.86,94.45,94.8,25900.0,94.81,94.86,94.45,94.8,25900.0
2018-04-04 09:50:00,94.8,95.08,94.8,95.03,19364.0,94.8,95.08,94.8,95.03,19364.0
2018-04-04 09:55:00,95.1,95.1,94.83,94.83,9619.0,95.1,95.1,94.83,94.83,9619.0
2018-04-04 10:00:00,94.83,95.04,94.75,95.03,10604.0,94.83,95.04,94.75,95.03,10604.0
2018-04-04 10:05:00,95.02,95.13,94.87,95.04,8315.0,95.02,95.13,94.87,95.04,8315.0
2018-04-04 10:10:00,95.07,95.14,95.04,95.04,4719.0,95.07,95.14,95.04,95.04,4719.0
2018-04-04 10:15:00,95.05,95.26,95.05,95.14,7236.0,95.05,95.26,95.05,95.14,7236.0
2018-04-04 10:20:00,95.14,95.26,95.03,95.22,15483.0,95.14,95.26,95.03,95.22,15483.0
2018-04-04 10:25:00,95.22,95.29,95.1,95.2,17948.0,95.22,95.29,95.1,95.2,17948.0
2018-04-04 10:30:00,95.29,95.32,95.14,95.15,10257.0,95.29,95.32,95.14,95.15,10257.0
2018-04-04 10:35:00,95.14,95.31,95.11,95.3,6760.0,95.14,95.31,95.11,95.3,6760.0
2018-04-04 10:40:00,95.34,95.51,95.3,95.43,3900.0,95.34,95.51,95.3,95.43,3900.0
2018-04-04 10:45:00,95.42,95.68,95.42,95.67,13714.0,95.42,95.68,95.42,95.67,13714.0
2018-04-04 10:50:00,95.68,95.78,95.64,95.64,13256.0,95.68,95.78,95.64,95.64,13256.0
2018-04-04 10:55:00,95.65,95.84,95.65,95.81,10167.0,95.65,95.84,95.65,95.81,10167.0
2018-04-04 11:00:00,95.8,96.06,95.77,96.04,18871.0,95.8,96.06,95.77,96.04,18871.0
2018-04-04 11:05:00,96.07,96.28,95.98,96.28,12451.0,96.07,96.28,95.98,96.28,12451.0
2018-04-04 11:10:00,96.29,96.31,96.01,96.02,17656.0,96.29,96.31,96.01,96.02,17656.0
2018-04-04 11:15:00,96.04,96.22,96.02,96.12,6860.0,96.04,96.22,96.02,96.12,6860.0
2018-04-04 11:20:00,96.1,96.23,96.1,96.19,7778.0,96.1,96.23,96.1,96.19,7778.0
2018-04-04 11:25:00,96.15,96.15,95.98,96.08,7110.0,96.15,96.15,95.98,96.08,7110.0
2018-04-04 11:30:00,96.09,96.32,95.8,95.8,28525.0,96.09,96.32,95.8,95.8,28525.0
2018-04-04 11:35:00,95.78,95.78,95.56,95.62,11600.0,95.78,95.78,95.56,95.62,11600.0
2018-04-04 11:40:00,95.66,95.74,95.47,95.74,18000.0,95.66,95.74,95.47,95.74,18000.0
2018-04-04 11:45:00,95.75,95.93,95.72,95.86,15599.0,95.75,95.93,95.72,95.86,15599.0
2018-04-04 11:50:00,95.82,95.88,95.77,95.82,12553.0,95.82,95.88,95.77,95.82,12553.0
2018-04-04 11:55:00,95.87,96.07,95.87,96.06,8460.0,95.87,96.07,95.87,96.06,8460.0
2018-04-04 12:00:00,96.02,96.07,95.95,95.98,6900.0,96.02,96.07,95.95,95.98,6900.0
2018-04-04 12:05:00,95.96,96.12,95.89,96.09,14635.0,95.96,96.12,95.89,96.09,14635.0
2018-04-04 12:10:00,96.09,96.24,96.07,96.22,5500.0,96.09,96.24,96.07,96.22,5500.0
2018-04-04 12:15:00,96.22,96.23,96.13,96.16,5942.0,96.22,96.23,96.13,96.16,5942.0
2018-04-04 12:20:00,96.15,96.41,96.1,96.34,27585.0,96.15,96.41,96.1,96.34,27585.0
2018-04-04 12:25:00,96.37,96.38,96.29,96.34,3038.0,96.37,96.38,96.29,96.34,3038.0
2018-04-04 12:30:00,96.37,96.37,96.3,96.36,3900.0,96.37,96.37,96.3,96.36,3900.0
2018-04-04 12:35:00,96.39,96.47,96.36,96.44,12408.0,96.39,96.47,96.36,96.44,12408.0
2018-04-04 12:40:00,96.43,96.45,96.35,96.39,6071.0,96.43,96.45,96.35,96.39,6071.0
2018-04-04 12:45:00,96.39,96.4,96.29,96.35,3215.0,96.39,96.4,96.29,96.35,3215.0
2018-04-04 12:50:00,96.32,96.41,96.3,96.33,5103.0,96.32,96.41,96.3,96.33,5103.0
2018-04-04 12:55:00,96.34,96.48,96.31,96.47,7555.0,96.34,96.48,96.31,96.47,7555.0
2018-04-04 13:00:00,96.48,96.66,96.48,96.62,11640.0,96.48,96.66,96.48,96.62,11640.0
2018-04-04 13:05:00,96.62,96.71,96.57,96.65,8568.0,96.62,96.71,96.57,96.65,8568.0
2018-04-04 13:10:00,96.67,96.73,96.59,96.73,7376.0,96.67,96.73,96.59,96.73,7376.0
2018-04-04 13:15:00,96.72,96.74,96.53,96.55,7161.0,96.72,96.74,96.53,96.55,7161.0
2018-04-04 13:20:00,96.53,96.53,96.29,96.44,5364.0,96.53,96.53,96.29,96.44,5364.0
2018-04-04 13:25:00,96.41,96.44,96.17,96.28,7226.0,96.41,96.44,96.17,96.28,7226.0
2018-04-04 13:30:00,96.3,96.36,96.24,96.27,5266.0,96.3,96.36,96.24,96.27,5266.0
2018-04-04 13:35:00,96.27,96.39,96.27,96.29,4679.0,96.27,96.39,96.27,96.29,4679.0
2018-04-04 13:40:00,96.26,96.42,96.26,96.4,8730.0,96.26,96.42,96.26,96.4,8730.0
2018-04-04 13:45:00,96.43,96.43,96.21,96.22,6501.0,96.43,96.43,96.21,96.22,6501.0
2018-04-04 13:50:00,96.22,96.22,96.13,96.15,25500.0,96.22,96.22,96.13,96.15,25500.0
2018-04-04 13:55:00,96.14,96.19,95.95,96.1,22946.0,96.14,96.19,95.95,96.1,22946.0
2018-04-04 14:00:00,96.12,96.2,96.11,96.19,9615.0,96.12,96.2,96.11,96.19,9615.0
2018-04-04 14:05:00,96.18,96.4,96.18,96.26,17763.0,96.18,96.4,96.18,96.26,17763.0
2018-04-04 14:10:00,96.29,96.38,96.26,96.34,20563.0,96.29,96.38,96.26,96.34,20563.0
2018-04-04 14:15:00,96.35,96.44,96.3,96.44,28024.0,96.35,96.44,96.3,96.44,28024.0
2018-04-04 14:20:00,96.45,96.48,96.37,96.39,29088.0,96.45,96.48,96.37,96.39,29088.0
2018-04-04 14:25:00,96.38,96.45,96.36,96.4,23689.0,96.38,96.45,96.36,96.4,23689.0
2018-04-04 14:30:00,96.45,96.62,96.42,96.62,17738.0,96.45,96.62,96.42,96.62,17738.0
2018-04-04 14:35:00,96.64,96.69,96.61,96.64,15480.0,96.64,96.69,96.61,96.64,15480.0
2018-04-04 14:40:00,96.66,96.88,96.63,96.87,15902.0,96.66,96.88,96.63,96.87,15902.0
2018-04-04 14:45:00,96.86,96.9,96.8,96.87,7677.0,96.86,96.9,96.8,96.87,7677.0
2018-04-04 14:50:00,96.87,96.93,96.84,96.86,12923.0,96.87,96.93,96.84,96.86,12923.0
2018-04-04 14:55:00,96.86,96.98,96.82,96.98,9091.0,96.86,96.98,96.82,96.98,9091.0
2018-04-04 15:00:00,96.94,97.14,96.9,97.14,16599.0,96.94,97.14,96.9,97.14,16599.0
2018-04-04 15:05:00,97.09,97.27,97.09,97.27,10252.0,97.09,97.27,97.09,97.27,10252.0
2018-04-04 15:10:00,97.28,97.32,97.2,97.3,10114.0,97.28,97.32,97.2,97.3,10114.0
2018-04-04 15:15:00,97.28,97.31,97.09,97.14,21774.0,97.28,97.31,97.09,97.14,21774.0
2018-04-04 15:20:00,97.14,97.61,97.14,97.61,17649.0,97.14,97.61,97.14,97.61,17649.0
2018-04-04 15:25:00,97.62,97.8,97.59,97.69,37796.0,97.62,97.8,97.59,97.69,37796.0
2018-04-04 15:30:00,97.69,97.73,97.58,97.65,61363.0,97.69,97.73,97.58,97.65,61363.0
2018-04-04 15:35:00,97.63,97.65,97.53,97.57,27849.0,97.63,97.65,97.53,97.57,27849.0
2018-04-04 15:40:00,97.56,97.59,97.45,97.46,36704.0,97.56,97.59,97.45,97.46,36704.0
2018-04-04 15:45:00,97.47,97.6,97.42,97.45,37051.0,97.47,97.6,97.42,97.45,37051.0
2018-04-04 15:50:00,97.46,97.66,97.46,97.65,48812.0,97.46,97.66,97.46,97.65,48812.0
2018-04-04 15:55:00,97.66,97.76,97.5,97.56,100104.0,97.66,97.76,97.5,97.56,100104.0
2018-04-05 09:30:00,97.94,97.99,97.35,97.62,22850.0,97.94,97.99,97.35,97.62,22850.0
2018-04-05 09:35:00,97.71,97.84,97.51,97.51,21857.0,97.71,97.84,97.51,97.51,21857.0
2018-04-05 09:40:00,97.48,97.48,96.73,96.73,8029.0,97.48,97.48,96.73,96.73,8029.0
2018-04-05 09:45:00,96.84,96.95,96.69,96.92,23223.0,96.84,96.95,96.69,96.92,23223.0
2018-04-05 09:50:00,96.92,97.25,96.92,97.24,10887.0,96.92,97.25,96.92,97.24,10887.0
2018-04-05 09:55:00,97.31,97.84,97.27,97.81,34016.0,97.31,97.84,97.27,97.81,34016.0
2018-04-05 10:00:00,97.84,98.1,97.76,98.08,55639.0,97.84,98.1,97.76,98.08,55639.0
2018-04-05 10:05:00,98.06,98.23,97.87,98.23,30599.0,98.06,98.23,97.87,98.23,30599.0
2018-04-05 10:10:00,98.24,98.65,98.23,98.65,27695.0,98.24,98.65,98.23,98.65,27695.0
2018-04-05 10:15:00,98.65,98.88,98.56,98.65,48206.0,98.65,98.88,98.56,98.65,48206.0
2018-04-05 10:20:00,98.65,98.85,98.55,98.8,34246.0,98.65,98.85,98.55,98.8,34246.0
2018-04-05 10:25:00,98.81,98.95,98.71,98.88,26893.0,98.81,98.95,98.71,98.88,26893.0
2018-04-05 10:30:00,98.86,99.05,98.82,98.91,49009.0,98.86,99.05,98.82,98.91,49009.0
2018-04-05 10:35:00,98.91,99.19,98.9,99.18,42202.0,98.91,99.19,98.9,99.18,42202.0
2018-04-05 10:40:00,99.2,99.5,99.14,99.5,76121.0,99.2,99.5,99.14,99.5,76121.0
2018-04-05 10:45:00,99.48,99.59,98.83,99.05,77609.0,99.48,99.59,98.83,99.05,77609.0
2018-04-05 10:50:00,98.98,99.17,98.93,99.07,36546.0,98.98,99.17,98.93,99.07,36546.0
2018-04-05 10:55:00,99.13,99.22,99.0,99.13,43949.0,99.13,99.22,99.0,99.13,43949.0
2018-04-05 11:00:00,99.15,99.42,99.08,99.42,58254.0,99.15,99.42,99.08,99.42,58254.0
2018-04-05 11:05:00,99.38,99.43,99.21,99.36,36540.0,99.38,99.43,99.21,99.36,36540.0
2018-04-05 11:10:00,99.37,99.59,99.36,99.55,27524.0,99.37,99.59,99.36,99.55,27524.0
2018-04-05 11:15:00,99.55,99.65,99.52,99.65,38378.0,99.55,99.65,99.52,99.65,38378.0
2018-04-05 11:20:00,99.63,99.85,99.56,99.65,116503.0,99.63,99.85,99.56,99.65,116503.0
2018-04-05 11:25:00,99.65,99.91,99.55,99.71,82381.0,99.65,99.91,99.55,99.71,82381.0
2018-04-05 11:30:00,99.65,100.05,99.65,99.86,134963.0,99.65,100.05,99.65,99.86,134963.0
2018-04-05 11:35:00,99.84,100.07,99.78,99.94,110708.0,99.84,100.07,99.78,99.94,110708.0
2018-04-05 11:40:00,99.9,100.02,99.56,99.65,83028.0,99.9,100.02,99.56,99.65,83028.0
2018-04-05 11:45:00,99.63,99.8,99.41,99.42,32665.0,99.63,99.8,99.41,99.42,32665.0
2018-04-05 11:50:00,99.4,99.62,99.39,99.58,18374.0,99.4,99.62,99.39,99.58,18374.0
2018-04-05 11:55:00,99.57,99.62,99.49,99.5,4875.0,99.57,99.62,99.49,99.5,4875.0
2018-04-05 12:00:00,99.5,99.69,99.42,99.69,10035.0,99.5,99.69,99.42,99.69,10035.0
2018-04-05 12:05:00,99.67,99.67,99.47,99.5,6300.0,99.67,99.67,99.47,99.5,6300.0
2018-04-05 12:10:00,99.49,99.6,99.47,99.57,8191.0,99.49,99.6,99.47,99.57,8191.0
2018-04-05 12:15:00,99.57,99.67,99.52,99.63,14617.0,99.57,99.67,99.52,99.63,14617.0
2018-04-05 12:20:00,99.62,99.65,99.53,99.53,11200.0,99.62,99.65,99.53,99.53,11200.0
2018-04-05 12:25:00,99.56,99.72,99.5,99.65,11460.0,99.56,99.72,99.5,99.65,11460.0
2018-04-05 12:30:00,99.63,99.63,99.36,99.48,9738.0,99.63,99.63,99.36,99.48,9738.0
2018-04-05 12:35:00,99.45,99.54,99.4,99.52,8905.0,99.45,99.54,99.4,99.52,8905.0
2018-04-05 12:40:00,99.52,99.52,99.36,99.36,4089.0,99.52,99.52,99.36,99.36,4089.0
2018-04-05 12:45:00,99.35,99.51,99.32,99.5,5496.0,99.35,99.51,99.32,99.5,5496.0
2018-04-05 12:50:00,99.51,99.63,99.5,99.63,10600.0,99.51,99.63,99.5,99.63,10600.0
2018-04-05 12:55:00,99.66,99.72,99.55,99.56,5439.0,99.66,99.72,99.55,99.56,5439.0
2018-04-05 13:00:00,99.55,99.65,99.51,99.55,7685.0,99.55,99.65,99.51,99.55,7685.0
2018-04-05 13:05:00,99.58,99.64,99.53,99.59,4981.0,99.58,99.64,99.53,99.59,4981.0
2018-04-05 13:10:00,99.57,99.61,99.52,99.61,4807.0,99.57,99.61,99.52,99.61,4807.0
2018-04-05 13:15:00,99.59,99.62,99.54,99.62,5300.0,99.59,99.62,99.54,99.62,5300.0
2018-04-05 13:20:00,99.59,99.67,99.52,99.55,15006.0,99.59,99.67,99.52,99.55,15006.0
2018-04-05 13:25:00,99.59,99.65,99.56,99.65,13274.0,99.59,99.65,99.56,99.65,13274.0
2018-04-05 13:30:00,99.59,99.61,99.53,99.55,2029.0,99.59,99.61,99.53,99.55,2029.0
2018-04-05 13:35:00,99.56,99.6,99.5,99.59,8857.0,99.56,99.6,99.5,99.59,8857.0
2018-04-05 13:40:00,99.52,99.59,99.43,99.48,28928.0,99.52,99.59,99.43,99.48,28928.0
2018-04-05 13:45:00,99.49,99.49,99.39,99.43,7071.0,99.49,99.49,99.39,99.43,7071.0
2018-04-05 13:50:00,99.4,99.45,99.31,99.35,16878.0,99.4,99.45,99.31,99.35,16878.0
2018-04-05 13:55:00,99.34,99.37,99.23,99.23,8237.0,99.34,99.37,99.23,99.23,8237.0
2018-04-05 14:00:00,99.23,99.33,99.17,99.29,16513.0,99.23,99.33,99.17,99.29,16513.0
2018-04-05 14:05:00,99.25,99.25,99.18,99.22,5041.0,99.25,99.25,99.18,99.22,5041.0
2018-04-05 14:10:00,99.24,99.3,99.22,99.25,5130.0,99.24,99.3,99.22,99.25,5130.0
2018-04-05 14:15:00,99.26,99.78,99.26,99.77,17322.0,99.26,99.78,99.26,99.77,17322.0
2018-04-05 14:20:00,99.78,99.88,99.45,99.6,26274.0,99.78,99.88,99.45,99.6,26274.0
2018-04-05 14:25:00,99.53,99.54,99.38,99.4,15891.0,99.53,99.54,99.38,99.4,15891.0
2018-04-05 14:30:00,99.38,99.56,99.38,99.55,12907.0,99.38,99.56,99.38,99.55,12907.0
2018-04-05 14:35:00,99.56,99.56,99.4,99.48,8659.0,99.56,99.56,99.4,99.48,8659.0
2018-04-05 14:40:00,99.48,99.52,99.38,99.47,13829.0,99.48,99.52,99.38,99.47,13829.0
2018-04-05 14:45:00,99.47,99.51,99.41,99.47,6193.0,99.47,99.51,99.41,99.47,6193.0
2018-04-05 14:50:00,99.47,99.53,99.44,99.52,6750.0,99.47,99.53,99.44,99.52,6750.0
2018-04-05 14:55:00,99.52,99.54,99.43,99.48,9137.0,99.52,99.54,99.43,99.48,9137.0
2018-04-05 15:00:00,99.46,99.47,99.39,99.4,12248.0,99.46,99.47,99.39,99.4,12248.0
2018-04-05 15:05:00,99.4,99.53,99.35,99.52,32028.0,99.4,99.53,99.35,99.52,32028.0
2018-04-05 15:10:00,99.5,99.53,99.44,99.45,28503.0,99.5,99.53,99.44,99.45,28503.0
2018-04-05 15:15:00,99.46,99.48,99.4,99.42,10070.0,99.46,99.48,99.4,99.42,10070.0
2018-04-05 15:20:00,99.44,99.5,99.4,99.41,16570.0,99.44,99.5,99.4,99.41,16570.0
2018-04-05 15:25:00,99.43,99.43,99.29,99.29,14181.0,99.43,99.43,99.29,99.29,14181.0
2018-04-05 15:30:00,99.28,99.29,99.01,99.04,18436.0,99.28,99.29,99.01,99.04,18436.0
2018-04-05 15:35:00,99.01,99.06,98.95,99.0,30424.0,99.01,99.06,98.95,99.0,30424.0
2018-04-05 15:40:00,99.03,99.12,98.98,98.98,47111.0,99.03,99.12,98.98,98.98,47111.0
2018-04-05 15:45:00,99.0,99.13,99.0,99.11,64577.0,99.0,99.13,99.0,99.11,64577.0
2018-04-05 15:50:00,99.1,99.24,98.8,99.17,65308.0,99.1,99.24,98.8,99.17,65308.0
2018-04-05 15:55:00,99.18,99.18,99.0,99.0,87994.0,99.18,99.18,99.0,99.0,87994.0
2018-04-06 09:30:00,98.07,99.53,97.28,98.97,153303.0,98.07,99.53,97.28,98.97,153303.0
2018-04-06 09:35:00,98.98,99.29,98.62,99.01,120820.0,98.98,99.29,98.62,99.01,120820.0
2018-04-06 09:40:00,99.04,99.43,98.73,99.43,129141.0,99.04,99.43,98.73,99.43,129141.0
2018-04-06 09:45:00,99.43,99.43,98.86,99.21,30867.0,99.43,99.43,98.86,99.21,30867.0
2018-04-06 09:50:00,99.2,99.45,99.11,99.15,20330.0,99.2,99.45,99.11,99.15,20330.0
2018-04-06 09:55:00,99.11,99.36,98.98,99.32,19711.0,99.11,99.36,98.98,99.32,19711.0
2018-04-06 10:00:00,99.34,99.45,99.25,99.45,22705.0,99.34,99.45,99.25,99.45,22705.0
2018-04-06 10:05:00,99.45,99.45,99.26,99.35,16564.0,99.45,99.45,99.26,99.35,16564.0
2018-04-06 10:10:00,99.28,99.45,99.11,99.39,33579.0,99.28,99.45,99.11,99.39,33579.0
2018-04-06 10:15:00,99.41,99.43,99.19,99.37,12380.0,99.41,99.43,99.19,99.37,12380.0
2018-04-06 10:20:00,99.37,99.43,98.99,99.09,26944.0,99.37,99.43,98.99,99.09,26944.0
2018-04-06 10:25:00,99.06,99.17,98.9,98.91,16848.0,99.06,99.17,98.9,98.91,16848.0
2018-04-06 10:30:00,98.92,99.08,98.92,99.0,11436.0,98.92,99.08,98.92,99.0,11436.0
2018-04-06 10:35:00,99.03,99.15,98.99,98.99,17533.0,99.03,99.15,98.99,98.99,17533.0
2018-04-06 10:40:00,98.98,99.01,98.64,98.64,16365.0,98.98,99.01,98.64,98.64,16365.0
2018-04-06 10:45:00,98.62,98.68,98.53,98.59,14305.0,98.62,98.68,98.53,98.59,14305.0
2018-04-06 10:50:00,98.6,98.63,98.5,98.53,15400.0,98.6,98.63,98.5,98.53,15400.0
2018-04-06 10:55:00,98.53,98.8,98.53,98.67,17734.0,98.53,98.8,98.53,98.67,17734.0
2018-04-06 11:00:00,98.61,98.63,98.37,98.51,20993.0,98.61,98.63,98.37,98.51,20993.0
2018-04-06 11:05:00,98.53,98.55,98.38,98.54,36500.0,98.53,98.55,98.38,98.54,36500.0
2018-04-06 11:10:00,98.53,98.84,98.46,98.74,27456.0,98.53,98.84,98.46,98.74,27456.0
2018-04-06 11:15:00,98.72,98.86,98.71,98.78,12331.0,98.72,98.86,98.71,98.78,12331.0
2018-04-06 11:20:00,98.81,98.9,98.7,98.73,20111.0,98.81,98.9,98.7,98.73,20111.0
2018-04-06 11:25:00,98.71,98.89,98.68,98.89,5611.0,98.71,98.89,98.68,98.89,5611.0
2018-04-06 11:30:00,98.86,99.07,98.79,99.07,9268.0,98.86,99.07,98.79,99.07,9268.0
2018-04-06 11:35:00,99.04,99.15,98.89,99.15,8695.0,99.04,99.15,98.89,99.15,8695.0
2018-04-06 11:40:00,99.11,99.39,99.1,99.3,35632.0,99.11,99.39,99.1,99.3,35632.0
2018-04-06 11:45:00,99.29,99.3,99.17,99.24,12509.0,99.29,99.3,99.17,99.24,12509.0
2018-04-06 11:50:00,99.25,99.34,99.18,99.34,9971.0,99.25,99.34,99.18,99.34,9971.0
2018-04-06 11:55:00,99.35,99.5,99.34,99.44,37364.0,99.35,99.5,99.34,99.44,37364.0
2018-04-06 12:00:00,99.47,99.5,99.43,99.44,11294.0,99.47,99.5,99.43,99.44,11294.0
2018-04-06 12:05:00,99.45,99.63,99.45,99.55,25041.0,99.45,99.63,99.45,99.55,25041.0
2018-04-06 12:10:00,99.54,99.56,99.51,99.56,7634.0,99.54,99.56,99.51,99.56,7634.0
2018-04-06 12:15:00,99.56,99.76,99.44,99.44,40855.0,99.56,99.76,99.44,99.44,40855.0
2018-04-06 12:20:00,99.42,99.42,99.23,99.25,7751.0,99.42,99.42,99.23,99.25,7751.0
2018-04-06 12:25:00,99.29,99.34,99.09,99.1,16180.0,99.29,99.34,99.09,99.1,16180.0
2018-04-06 12:30:00,99.09,99.15,99.05,99.13,10005.0,99.09,99.15,99.05,99.13,10005.0
2018-04-06 12:35:00,99.16,99.2,99.07,99.11,13364.0,99.16,99.2,99.07,99.11,13364.0
2018-04-06 12:40:00,99.13,99.25,99.13,99.16,9991.0,99.13,99.25,99.13,99.16,9991.0
2018-04-06 12:45:00,99.18,99.28,99.14,99.22,15294.0,99.18,99.28,99.14,99.22,15294.0
2018-04-06 12:50:00,99.23,99.3,99.17,99.3,14154.0,99.23,99.3,99.17,99.3,14154.0
2018-04-06 12:55:00,99.27,99.35,99.23,99.35,12105.0,99.27,99.35,99.23,99.35,12105.0
2018-04-06 13:00:00,99.33,99.35,99.2,99.2,11018.0,99.33,99.35,99.2,99.2,11018.0
2018-04-06 13:05:00,99.19,99.2,99.0,99.0,14138.0,99.19,99.2,99.0,99.0,14138.0
2018-04-06 13:10:00,98.98,99.04,98.86,98.9,6348.0,98.98,99.04,98.86,98.9,6348.0
2018-04-06 13:15:00,98.89,98.9,98.73,98.81,6550.0,98.89,98.9,98.73,98.81,6550.0
2018-04-06 13:20:00,98.84,98.84,98.74,98.75,4569.0,98.84,98.84,98.74,98.75,4569.0
2018-04-06 13:25:00,98.72,98.96,98.72,98.94,6133.0,98.72,98.96,98.72,98.94,6133.0
2018-04-06 13:30:00,98.98,99.0,98.72,98.72,10472.0,98.98,99.0,98.72,98.72,10472.0
2018-04-06 13:35:00,98.71,98.82,98.64,98.67,7958.0,98.71,98.82,98.64,98.67,7958.0
2018-04-06 13:40:00,98.67,98.75,98.65,98.75,9922.0,98.67,98.75,98.65,98.75,9922.0
2018-04-06 13:45:00,98.7,98.73,98.46,98.5,12687.0,98.7,98.73,98.46,98.5,12687.0
2018-04-06 13:50:00,98.46,98.52,98.36,98.46,18448.0,98.46,98.52,98.36,98.46,18448.0
2018-04-06 13:55:00,98.45,98.56,98.45,98.52,19956.0,98.45,98.56,98.45,98.52,19956.0
2018-04-06 14:00:00,98.48,98.53,98.34,98.5,36336.0,98.48,98.53,98.34,98.5,36336.0
2018-04-06 14:05:00,98.48,98.57,98.24,98.39,17852.0,98.48,98.57,98.24,98.39,17852.0
2018-04-06 14:10:00,98.43,98.57,98.4,98.57,10303.0,98.43,98.57,98.4,98.57,10303.0
2018-04-06 14:15:00,98.54,98.55,98.36,98.39,21442.0,98.54,98.55,98.36,98.39,21442.0
2018-04-06 14:20:00,98.39,98.8,98.39,98.77,29016.0,98.39,98.8,98.39,98.77,29016.0
2018-04-06 14:25:00,98.76,98.82,98.7,98.76,18358.0,98.76,98.82,98.7,98.76,18358.0
2018-04-06 14:30:00,98.76,98.86,98.67,98.7,30436.0,98.76,98.86,98.67,98.7,30436.0
2018-04-06 14:35:00,98.72,98.84,98.38,98.4,23450.0,98.72,98.84,98.38,98.4,23450.0
2018-04-06 14:40:00,98.41,98.6,98.23,98.27,122973.0,98.41,98.6,98.23,98.27,122973.0
2018-04-06 14:45:00,98.26,98.33,98.2,98.25,19671.0,98.26,98.33,98.2,98.25,19671.0
2018-04-06 14:50:00,98.22,98.22,97.98,98.05,12530.0,98.22,98.22,97.98,98.05,12530.0
2018-04-06 14:55:00,98.05,98.05,97.8,97.93,13965.0,98.05,98.05,97.8,97.93,13965.0
2018-04-06 15:00:00,97.92,98.11,97.92,97.97,9404.0,97.92,98.11,97.92,97.97,9404.0
2018-04-06 15:05:00,97.96,98.15,97.94,98.15,11631.0,97.96,98.15,97.94,98.15,11631.0
2018-04-06 15:10:00,98.13,98.21,98.09,98.2,20114.0,98.13,98.21,98.09,98.2,20114.0
2018-04-06 15:15:00,98.22,98.33,98.09,98.09,14331.0,98.22,98.33,98.09,98.09,14331.0
2018-04-06 15:20:00,98.09,98.21,98.04,98.09,24608.0,98.09,98.21,98.04,98.09,24608.0
2018-04-06 15:25:00,98.12,98.13,97.91,98.0,20128.0,98.12,98.13,97.91,98.0,20128.0
2018-04-06 15:30:00,98.0,98.49,97.97,98.41,49296.0,98.0,98.49,97.97,98.41,49296.0
2018-04-06 15:35:00,98.39,98.78,98.37,98.71,48817.0,98.39,98.78,98.37,98.71,48817.0
2018-04-06 15:40:00,98.71,98.73,98.52,98.69,43401.0,98.71,98.73,98.52,98.69,43401.0
2018-04-06 15:45:00,98.67,98.74,98.43,98.51,60025.0,98.67,98.74,98.43,98.51,60025.0
2018-04-06 15:50:00,98.51,98.95,98.51,98.79,73896.0,98.51,98.95,98.51,98.79,73896.0
2018-04-06 15:55:00,98.79,98.83,98.63,98.73,228791.0,98.79,98.83,98.63,98.73,228791.0
2018-04-09 09:30:00,99.54,100.24,99.0,99.86,53277.0,99.54,100.24,99.0,99.86,53277.0
2018-04-09 09:35:00,99.54,99.78,98.87,98.93,17887.0,99.54,99.78,98.87,98.93,17887.0
2018-04-09 09:40:00,98.98,99.11,98.73,99.02,10106.0,98.98,99.11,98.73,99.02,10106.0
2018-04-09 09:45:00,99.03,99.09,98.85,98.99,8300.0,99.03,99.09,98.85,98.99,8300.0
2018-04-09 09:50:00,99.01,99.36,98.97,99.3,17988.0,99.01,99.36,98.97,99.3,17988.0
2018-04-09 09:55:00,99.36,99.73,99.35,99.52,39996.0,99.36,99.73,99.35,99.52,39996.0
2018-04-09 10:00:00,99.52,99.52,99.26,99.3,7612.0,99.52,99.52,99.26,99.3,7612.0
2018-04-09 10:05:00,99.29,99.35,99.09,99.11,10404.0,99.29,99.35,99.09,99.11,10404.0
2018-04-09 10:10:00,99.11,99.25,99.08,99.08,6101.0,99.11,99.25,99.08,99.08,6101.0
2018-04-09 10:15:00,99.11,99.15,98.9,98.9,9345.0,99.11,99.15,98.9,98.9,9345.0
2018-04-09 10:20:00,98.93,99.08,98.89,98.96,10127.0,98.93,99.08,98.89,98.96,10127.0
2018-04-09 10:25:00,98.96,99.07,98.92,99.06,9414.0,98.96,99.07,98.92,99.06,9414.0
2018-04-09 10:30:00,99.07,99.35,99.06,99.35,20122.0,99.07,99.35,99.06,99.35,20122.0
2018-04-09 10:35:00,99.37,99.42,99.25,99.29,10741.0,99.37,99.42,99.25,99.29,10741.0
2018-04-09 10:40:00,99.26,99.42,99.25,99.41,12100.0,99.26,99.42,99.25,99.41,12100.0
2018-04-09 10:45:00,99.41,99.47,99.21,99.28,9675.0,99.41,99.47,99.21,99.28,9675.0
2018-04-09 10:50:00,99.25,99.36,99.23,99.28,11300.0,99.25,99.36,99.23,99.28,11300.0
2018-04-09 10:55:00,99.24,99.36,99.11,99.33,6450.0,99.24,99.36,99.11,99.33,6450.0
2018-04-09 11:00:00,99.36,99.44,99.2,99.44,10002.0,99.36,99.44,99.2,99.44,10002.0
2018-04-09 11:05:00,99.45,99.54,99.41,99.45,10463.0,99.45,99.54,99.41,99.45,10463.0
2018-04-09 11:10:00,99.48,99.59,99.44,99.59,8843.0,99.48,99.59,99.44,99.59,8843.0
2018-04-09 11:15:00,99.62,99.8,99.59,99.68,27181.0,99.62,99.8,99.59,99.68,27181.0
2018-04-09 11:20:00,99.66,99.77,99.64,99.75,9552.0,99.66,99.77,99.64,99.75,9552.0
2018-04-09 11:25:00,99.72,99.78,99.59,99.65,11269.0,99.72,99.78,99.59,99.65,11269.0
2018-04-09 11:30:00,99.64,99.83,99.64,99.76,9258.0,99.64,99.83,99.64,99.76,9258.0
2018-04-09 11:35:00,99.78,99.82,99.7,99.7,7500.0,99.78,99.82,99.7,99.7,7500.0
2018-04-09 11:40:00,99.73,99.82,99.72,99.8,15346.0,99.73,99.82,99.72,99.8,15346.0
2018-04-09 11:45:00,99.81,99.87,99.66,99.69,15148.0,99.81,99.87,99.66,99.69,15148.0
2018-04-09 11:50:00,99.64,99.74,99.55,99.7,9891.0,99.64,99.74,99.55,99.7,9891.0
2018-04-09 11:55:00,99.72,99.72,99.5,99.61,13398.0,99.72,99.72,99.5,99.61,13398.0
2018-04-09 12:00:00,99.63,99.73,99.53,99.61,9343.0,99.63,99.73,99.53,99.61,9343.0
2018-04-09 12:05:00,99.7,99.78,99.63,99.73,7564.0,99.7,99.78,99.63,99.73,7564.0
2018-04-09 12:10:00,99.77,99.82,99.74,99.75,12197.0,99.77,99.82,99.74,99.75,12197.0
2018-04-09 12:15:00,99.8,99.83,99.59,99.6,15557.0,99.8,99.83,99.59,99.6,15557.0
2018-04-09 12:20:00,99.64,99.73,99.62,99.71,6900.0,99.64,99.73,99.62,99.71,6900.0
2018-04-09 12:25:00,99.69,99.82,99.69,99.76,11400.0,99.69,99.82,99.69,99.76,11400.0
2018-04-09 12:30:00,99.73,99.81,99.68,99.68,11550.0,99.73,99.81,99.68,99.68,11550.0
2018-04-09 12:35:00,99.67,99.76,99.57,99.57,9535.0,99.67,99.76,99.57,99.57,9535.0
2018-04-09 12:40:00,99.58,99.67,99.55,99.63,16560.0,99.58,99.67,99.55,99.63,16560.0
2018-04-09 12:45:00,99.67,99.82,99.63,99.8,8829.0,99.67,99.82,99.63,99.8,8829.0
2018-04-09 12:50:00,99.8,99.82,99.52,99.67,17185.0,99.8,99.82,99.52,99.67,17185.0
2018-04-09 12:55:00,99.66,99.77,99.62,99.77,8112.0,99.66,99.77,99.62,99.77,8112.0
2018-04-09 13:00:00,99.72,99.8,99.68,99.72,5684.0,99.72,99.8,99.68,99.72,5684.0
2018-04-09 13:05:00,99.73,99.75,99.69,99.73,8200.0,99.73,99.75,99.69,99.73,8200.0
2018-04-09 13:10:00,99.76,99.77,99.65,99.68,8841.0,99.76,99.77,99.65,99.68,8841.0
2018-04-09 13:15:00,99.66,99.7,99.66,99.69,3500.0,99.66,99.7,99.66,99.69,3500.0
2018-04-09 13:20:00,99.69,99.7,99.64,99.64,4292.0,99.69,99.7,99.64,99.64,4292.0
2018-04-09 13:25:00,99.69,99.71,99.64,99.7,4434.0,99.69,99.71,99.64,99.7,4434.0
2018-04-09 13:30:00,99.7,99.71,99.65,99.65,5937.0,99.7,99.71,99.65,99.65,5937.0
2018-04-09 13:35:00,99.68,99.73,99.61,99.73,14203.0,99.68,99.73,99.61,99.73,14203.0
2018-04-09 13:40:00,99.67,99.72,99.6,99.64,5700.0,99.67,99.72,99.6,99.64,5700.0
2018-04-09 13:45:00,99.64,99.77,99.63,99.77,13018.0,99.64,99.77,99.63,99.77,13018.0
2018-04-09 13:50:00,99.77,99.91,99.74,99.88,22975.0,99.77,99.91,99.74,99.88,22975.0
2018-04-09 13:55:00,99.91,99.91,99.82,99.82,9713.0,99.91,99.91,99.82,99.82,9713.0
2018-04-09 14:00:00,99.77,99.83,99.71,99.83,19125.0,99.77,99.83,99.71,99.83,19125.0
2018-04-09 14:05:00,99.79,99.9,99.68,99.81,28354.0,99.79,99.9,99.68,99.81,28354.0
2018-04-09 14:10:00,99.81,99.81,99.7,99.79,11850.0,99.81,99.81,99.7,99.79,11850.0
2018-04-09 14:15:00,99.82,99.99,99.76,99.97,8407.0,99.82,99.99,99.76,99.97,8407.0
2018-04-09 14:20:00,99.97,99.98,99.81,99.89,23361.0,99.97,99.98,99.81,99.89,23361.0
2018-04-09 14:25:00,99.86,99.9,99.84,99.9,10923.0,99.86,99.9,99.84,99.9,10923.0
2018-04-09 14:30:00,99.87,99.92,99.84,99.91,13164.0,99.87,99.92,99.84,99.91,13164.0
2018-04-09 14:35:00,99.89,99.91,99.73,99.77,18415.0,99.89,99.91,99.73,99.77,18415.0
2018-04-09 14:40:00,99.77,99.77,99.44,99.54,21342.0,99.77,99.77,99.44,99.54,21342.0
2018-04-09 14:45:00,99.54,99.67,99.49,99.67,10452.0,99.54,99.67,99.49,99.67,10452.0
2018-04-09 14:50:00,99.68,99.71,99.63,99.69,11014.0,99.68,99.71,99.63,99.69,11014.0
2018-04-09 14:55:00,99.69,99.7,99.63,99.68,12932.0,99.69,99.7,99.63,99.68,12932.0
2018-04-09 15:00:00,99.67,99.7,99.61,99.64,13545.0,99.67,99.7,99.61,99.64,13545.0
2018-04-09 15:05:00,99.63,99.74,99.57,99.74,7600.0,99.63,99.74,99.57,99.74,7600.0
2018-04-09 15:10:00,99.74,99.75,99.49,99.49,12837.0,99.74,99.75,99.49,99.49,12837.0
2018-04-09 15:15:00,99.49,99.53,99.35,99.36,21836.0,99.49,99.53,99.35,99.36,21836.0
2018-04-09 15:20:00,99.35,99.41,99.31,99.36,14153.0,99.35,99.41,99.31,99.36,14153.0
2018-04-09 15:25:00,99.34,99.48,99.34,99.47,20327.0,99.34,99.48,99.34,99.47,20327.0
2018-04-09 15:30:00,99.46,99.53,99.26,99.32,25502.0,99.46,99.53,99.26,99.32,25502.0
2018-04-09 15:35:00,99.31,99.34,99.24,99.24,19230.0,99.31,99.34,99.24,99.24,19230.0
2018-04-09 15:40:00,99.23,99.24,99.1,99.21,19936.0,99.23,99.24,99.1,99.21,19936.0
2018-04-09 15:45:00,99.21,99.32,99.07,99.08,24863.0,99.21,99.32,99.07,99.08,24863.0
2018-04-09 15:50:00,99.07,99.07,98.94,99.03,33428.0,99.07,99.07,98.94,99.03,33428.0
2018-04-09 15:55:00,99.05,99.07,98.65,98.75,80092.0,99.05,99.07,98.65,98.75,80092.0
2018-04-10 09:30:00,100.0,100.3,99.66,99.93,42927.0,100.0,100.3,99.66,99.93,42927.0
2018-04-10 09:35:00,99.93,99.93,99.43,99.53,11641.0,99.93,99.93,99.43,99.53,11641.0
2018-04-10 09:40:00,99.51,99.84,99.42,99.5,15357.0,99.51,99.84,99.42,99.5,15357.0
2018-04-10 09:45:00,99.5,99.55,99.25,99.52,19317.0,99.5,99.55,99.25,99.52,19317.0
2018-04-10 09:50:00,99.53,99.61,99.13,99.16,16429.0,99.53,99.61,99.13,99.16,16429.0
2018-04-10 09:55:00,99.19,99.21,98.94,98.95,12110.0,99.19,99.21,98.94,98.95,12110.0
2018-04-10 10:00:00,98.93,99.01,98.77,98.88,12711.0,98.93,99.01,98.77,98.88,12711.0
2018-04-10 10:05:00,98.9,98.93,98.59,98.64,18087.0,98.9,98.93,98.59,98.64,18087.0
2018-04-10 10:10:00,98.73,98.84,98.68,98.72,35565.0,98.73,98.84,98.68,98.72,35565.0
2018-04-10 10:15:00,98.81,98.97,98.73,98.87,17896.0,98.81,98.97,98.73,98.87,17896.0
2018-04-10 10:20:00,98.86,99.0,98.74,98.91,11176.0,98.86,99.0,98.74,98.91,11176.0
2018-04-10 10:25:00,98.9,98.93,98.75,98.76,9639.0,98.9,98.93,98.75,98.76,9639.0
2018-04-10 10:30:00,98.77,98.95,98.77,98.86,12400.0,98.77,98.95,98.77,98.86,12400.0
2018-04-10 10:35:00,98.89,98.9,98.7,98.7,10472.0,98.89,98.9,98.7,98.7,10472.0
2018-04-10 10:40:00,98.7,98.79,98.63,98.7,14544.0,98.7,98.79,98.63,98.7,14544.0
2018-04-10 10:45:00,98.7,98.88,98.65,98.68,14755.0,98.7,98.88,98.65,98.68,14755.0
2018-04-10 10:50:00,98.65,98.77,98.52,98.7,24895.0,98.65,98.77,98.52,98.7,24895.0
2018-04-10 10:55:00,98.67,98.75,98.57,98.59,20330.0,98.67,98.75,98.57,98.59,20330.0
2018-04-10 11:00:00,98.59,98.75,98.59,98.73,14128.0,98.59,98.75,98.59,98.73,14128.0
2018-04-10 11:05:00,98.72,98.73,98.62,98.69,7034.0,98.72,98.73,98.62,98.69,7034.0
2018-04-10 11:10:00,98.69,98.69,98.51,98.58,9689.0,98.69,98.69,98.51,98.58,9689.0
2018-04-10 11:15:00,98.58,98.58,98.43,98.5,10838.0,98.58,98.58,98.43,98.5,10838.0
2018-04-10 11:20:00,98.52,98.68,98.52,98.68,19529.0,98.52,98.68,98.52,98.68,19529.0
2018-04-10 11:25:00,98.66,98.71,98.48,98.48,10706.0,98.66,98.71,98.48,98.48,10706.0
2018-04-10 11:30:00,98.45,98.51,98.34,98.42,10728.0,98.45,98.51,98.34,98.42,10728.0
2018-04-10 11:35:00,98.41,98.57,98.41,98.54,6781.0,98.41,98.57,98.41,98.54,6781.0
2018-04-10 11:40:00,98.56,98.72,98.38,98.39,11980.0,98.56,98.72,98.38,98.39,11980.0
2018-04-10 11:45:00,98.36,98.36,98.01,98.12,12504.0,98.36,98.36,98.01,98.12,12504.0
2018-04-10 11:50:00,98.13,98.39,98.09,98.33,9498.0,98.13,98.39,98.09,98.33,9498.0
2018-04-10 11:55:00,98.33,98.59,98.33,98.59,9367.0,98.33,98.59,98.33,98.59,9367.0
2018-04-10 12:00:00,98.59,98.59,98.41,98.41,11337.0,98.59,98.59,98.41,98.41,11337.0
2018-04-10 12:05:00,98.49,98.66,98.49,98.64,8225.0,98.49,98.66,98.49,98.64,8225.0
2018-04-10 12:10:00,98.67,98.68,98.52,98.52,6450.0,98.67,98.68,98.52,98.52,6450.0
2018-04-10 12:15:00,98.52,98.53,98.44,98.44,8450.0,98.52,98.53,98.44,98.44,8450.0
2018-04-10 12:20:00,98.43,98.45,98.3,98.38,19554.0,98.43,98.45,98.3,98.38,19554.0
2018-04-10 12:25:00,98.33,98.33,97.97,98.13,43416.0,98.33,98.33,97.97,98.13,43416.0
2018-04-10 12:30:00,98.11,98.49,98.08,98.47,19885.0,98.11,98.49,98.08,98.47,19885.0
2018-04-10 12:35:00,98.46,98.54,98.44,98.53,12694.0,98.46,98.54,98.44,98.53,12694.0
2018-04-10 12:40:00,98.53,98.76,98.43,98.73,14953.0,98.53,98.76,98.43,98.73,14953.0
2018-04-10 12:45:00,98.73,98.86,98.64,98.79,18554.0,98.73,98.86,98.64,98.79,18554.0
2018-04-10 12:50:00,98.8,98.81,98.68,98.68,9266.0,98.8,98.81,98.68,98.68,9266.0
2018-04-10 12:55:00,98.72,98.89,98.7,98.89,13975.0,98.72,98.89,98.7,98.89,13975.0
2018-04-10 13:00:00,98.89,98.99,98.8,98.97,14612.0,98.89,98.99,98.8,98.97,14612.0
2018-04-10 13:05:00,98.93,99.02,98.82,98.99,8394.0,98.93,99.02,98.82,98.99,8394.0
2018-04-10 13:10:00,99.02,99.25,99.0,99.15,6367.0,99.02,99.25,99.0,99.15,6367.0
2018-04-10 13:15:00,99.17,99.21,99.06,99.06,14860.0,99.17,99.21,99.06,99.06,14860.0
2018-04-10 13:20:00,99.06,99.22,99.03,99.2,6969.0,99.06,99.22,99.03,99.2,6969.0
2018-04-10 13:25:00,99.18,99.23,99.14,99.23,5786.0,99.18,99.23,99.14,99.23,5786.0
2018-04-10 13:30:00,99.22,99.33,99.09,99.3,6688.0,99.22,99.33,99.09,99.3,6688.0
2018-04-10 13:35:00,99.32,99.32,99.11,99.16,8161.0,99.32,99.32,99.11,99.16,8161.0
2018-04-10 13:40:00,99.14,99.14,98.97,99.01,6338.0,99.14,99.14,98.97,99.01,6338.0
2018-04-10 13:45:00,99.01,99.01,98.79,98.95,13172.0,99.01,99.01,98.79,98.95,13172.0
2018-04-10 13:50:00,98.96,99.21,98.92,99.18,7133.0,98.96,99.21,98.92,99.18,7133.0
2018-04-10 13:55:00,99.18,99.32,99.17,99.26,6457.0,99.18,99.32,99.17,99.26,6457.0
2018-04-10 14:00:00,99.28,99.28,99.17,99.21,7507.0,99.28,99.28,99.17,99.21,7507.0
2018-04-10 14:05:00,99.2,99.38,99.15,99.36,11185.0,99.2,99.38,99.15,99.36,11185.0
2018-04-10 14:10:00,99.4,99.45,99.26,99.26,10164.0,99.4,99.45,99.26,99.26,10164.0
2018-04-10 14:15:00,99.28,99.3,99.11,99.11,6831.0,99.28,99.3,99.11,99.11,6831.0
2018-04-10 14:20:00,99.16,99.27,99.16,99.25,6745.0,99.16,99.27,99.16,99.25,6745.0
2018-04-10 14:25:00,99.25,99.32,99.12,99.15,7741.0,99.25,99.32,99.12,99.15,7741.0
2018-04-10 14:30:00,99.16,99.23,99.13,99.2,9202.0,99.16,99.23,99.13,99.2,9202.0
2018-04-10 14:35:00,99.14,99.15,98.94,99.05,19151.0,99.14,99.15,98.94,99.05,19151.0
2018-04-10 14:40:00,99.01,99.02,98.86,99.01,10397.0,99.01,99.02,98.86,99.01,10397.0
2018-04-10 14:45:00,99.03,99.25,99.0,99.0,7903.0,99.03,99.25,99.0,99.0,7903.0
2018-04-10 14:50:00,99.04,99.15,99.0,99.14,10812.0,99.04,99.15,99.0,99.14,10812.0
2018-04-10 14:55:00,99.1,99.13,99.04,99.11,8294.0,99.1,99.13,99.04,99.11,8294.0
2018-04-10 15:00:00,99.12,99.14,98.98,99.01,58407.0,99.12,99.14,98.98,99.01,58407.0
2018-04-10 15:05:00,99.01,99.33,98.99,99.29,17981.0,99.01,99.33,98.99,99.29,17981.0
2018-04-10 15:10:00,99.31,99.37,99.24,99.26,12681.0,99.31,99.37,99.24,99.26,12681.0
2018-04-10 15:15:00,99.24,99.42,99.14,99.38,32588.0,99.24,99.42,99.14,99.38,32588.0
2018-04-10 15:20:00,99.36,99.4,99.1,99.12,28015.0,99.36,99.4,99.1,99.12,28015.0
2018-04-10 15:25:00,99.12,99.34,99.1,99.29,25536.0,99.12,99.34,99.1,99.29,25536.0
2018-04-10 15:30:00,99.28,99.32,98.98,98.99,36219.0,99.28,99.32,98.98,98.99,36219.0
2018-04-10 15:35:00,98.99,99.02,98.9,99.02,31219.0,98.99,99.02,98.9,99.02,31219.0
2018-04-10 15:40:00,99.02,99.15,99.01,99.07,42572.0,99.02,99.15,99.01,99.07,42572.0
2018-04-10 15:45:00,99.07,99.2,99.07,99.14,44396.0,99.07,99.2,99.07,99.14,44396.0
2018-04-10 15:50:00,99.16,99.2,99.07,99.08,50691.0,99.16,99.2,99.07,99.08,50691.0
2018-04-10 15:55:00,99.09,99.1,99.0,99.06,75449.0,99.09,99.1,99.0,99.06,75449.0
2018-04-11 09:30:00,98.45,98.86,98.31,98.68,30345.0,98.45,98.86,98.31,98.68,30345.0
2018-04-11 09:35:00,98.67,98.99,98.67,98.86,13155.0,98.67,98.99,98.67,98.86,13155.0
2018-04-11 09:40:00,98.85,99.03,98.73,98.9,11913.0,98.85,99.03,98.73,98.9,11913.0
2018-04-11 09:45:00,98.98,98.99,98.74,98.74,7195.0,98.98,98.99,98.74,98.74,7195.0
2018-04-11 09:50:00,98.79,98.83,98.39,98.39,16196.0,98.79,98.83,98.39,98.39,16196.0
2018-04-11 09:55:00,98.38,98.44,98.05,98.31,37730.0,98.38,98.44,98.05,98.31,37730.0
2018-04-11 10:00:00,98.36,98.45,98.25,98.33,23965.0,98.36,98.45,98.25,98.33,23965.0
2018-04-11 10:05:00,98.33,98.4,98.13,98.34,17274.0,98.33,98.4,98.13,98.34,17274.0
2018-04-11 10:10:00,98.34,98.4,98.28,98.36,6065.0,98.34,98.4,98.28,98.36,6065.0
2018-04-11 10:15:00,98.35,98.43,98.25,98.27,13888.0,98.35,98.43,98.25,98.27,13888.0
2018-04-11 10:20:00,98.26,98.3,98.0,98.11,37246.0,98.26,98.3,98.0,98.11,37246.0
2018-04-11 10:25:00,98.15,98.28,98.1,98.28,6100.0,98.15,98.28,98.1,98.28,6100.0
2018-04-11 10:30:00,98.25,98.66,98.24,98.64,14052.0,98.25,98.66,98.24,98.64,14052.0
2018-04-11 10:35:00,98.65,98.83,98.55,98.82,16407.0,98.65,98.83,98.55,98.82,16407.0
2018-04-11 10:40:00,98.84,98.9,98.68,98.74,10936.0,98.84,98.9,98.68,98.74,10936.0
2018-04-11 10:45:00,98.72,98.75,98.42,98.46,6004.0,98.72,98.75,98.42,98.46,6004.0
2018-04-11 10:50:00,98.46,98.48,98.18,98.18,8075.0,98.46,98.48,98.18,98.18,8075.0
2018-04-11 10:55:00,98.17,98.23,97.94,97.94,13715.0,98.17,98.23,97.94,97.94,13715.0
2018-04-11 11:00:00,97.94,98.09,97.92,98.08,19936.0,97.94,98.09,97.92,98.08,19936.0
2018-04-11 11:05:00,98.05,98.29,98.03,98.2,10543.0,98.05,98.29,98.03,98.2,10543.0
2018-04-11 11:10:00,98.18,98.28,98.14,98.25,10650.0,98.18,98.28,98.14,98.25,10650.0
2018-04-11 11:15:00,98.21,98.24,98.17,98.2,5378.0,98.21,98.24,98.17,98.2,5378.0
2018-04-11 11:20:00,98.18,98.55,98.18,98.49,10237.0,98.18,98.55,98.18,98.49,10237.0
2018-04-11 11:25:00,98.48,98.52,98.43,98.5,3740.0,98.48,98.52,98.43,98.5,3740.0
2018-04-11 11:30:00,98.47,98.47,98.26,98.27,8631.0,98.47,98.47,98.26,98.27,8631.0
2018-04-11 11:35:00,98.29,98.39,98.23,98.36,10547.0,98.29,98.39,98.23,98.36,10547.0
2018-04-11 11:40:00,98.37,98.47,98.36,98.39,5065.0,98.37,98.47,98.36,98.39,5065.0
2018-04-11 11:45:00,98.36,98.47,98.31,98.41,8861.0,98.36,98.47,98.31,98.41,8861.0
2018-04-11 11:50:00,98.44,98.55,98.41,98.53,7854.0,98.44,98.55,98.41,98.53,7854.0
2018-04-11 11:55:00,98.52,98.57,98.46,98.47,5679.0,98.52,98.57,98.46,98.47,5679.0
2018-04-11 12:00:00,98.49,98.68,98.49,98.68,10506.0,98.49,98.68,98.49,98.68,10506.0
2018-04-11 12:05:00,98.68,98.7,98.47,98.47,7521.0,98.68,98.7,98.47,98.47,7521.0
2018-04-11 12:10:00,98.46,98.66,98.46,98.61,26277.0,98.46,98.66,98.46,98.61,26277.0
2018-04-11 12:15:00,98.61,98.71,98.52,98.54,28908.0,98.61,98.71,98.52,98.54,28908.0
2018-04-11 12:20:00,98.53,98.69,98.5,98.55,15020.0,98.53,98.69,98.5,98.55,15020.0
2018-04-11 12:25:00,98.58,98.61,98.48,98.49,20500.0,98.58,98.61,98.48,98.49,20500.0
2018-04-11 12:30:00,98.5,98.51,98.31,98.31,10599.0,98.5,98.51,98.31,98.31,10599.0
2018-04-11 12:35:00,98.31,98.32,98.23,98.23,5376.0,98.31,98.32,98.23,98.23,5376.0
2018-04-11 12:40:00,98.27,98.37,98.24,98.35,5743.0,98.27,98.37,98.24,98.35,5743.0
2018-04-11 12:45:00,98.35,98.41,98.27,98.28,10264.0,98.35,98.41,98.27,98.28,10264.0
2018-04-11 12:50:00,98.29,98.29,98.14,98.18,17574.0,98.29,98.29,98.14,98.18,17574.0
2018-04-11 12:55:00,98.23,98.27,98.16,98.2,13078.0,98.23,98.27,98.16,98.2,13078.0
2018-04-11 13:00:00,98.24,98.4,98.22,98.39,15279.0,98.24,98.4,98.22,98.39,15279.0
2018-04-11 13:05:00,98.41,98.5,98.34,98.42,7851.0,98.41,98.5,98.34,98.42,7851.0
2018-04-11 13:10:00,98.39,98.4,98.24,98.3,13750.0,98.39,98.4,98.24,98.3,13750.0
2018-04-11 13:15:00,98.28,98.49,98.28,98.49,3500.0,98.28,98.49,98.28,98.49,3500.0
2018-04-11 13:20:00,98.49,98.52,98.44,98.51,6132.0,98.49,98.52,98.44,98.51,6132.0
2018-04-11 13:25:00,98.52,98.53,98.36,98.41,11823.0,98.52,98.53,98.36,98.41,11823.0
2018-04-11 13:30:00,98.41,98.45,98.21,98.3,15589.0,98.41,98.45,98.21,98.3,15589.0
2018-04-11 13:35:00,98.27,98.35,98.25,98.35,17220.0,98.27,98.35,98.25,98.35,17220.0
2018-04-11 13:40:00,98.31,98.37,98.2,98.26,5423.0,98.31,98.37,98.2,98.26,5423.0
2018-04-11 13:45:00,98.28,98.54,98.25,98.54,10249.0,98.28,98.54,98.25,98.54,10249.0
2018-04-11 13:50:00,98.52,98.55,98.37,98.45,12653.0,98.52,98.55,98.37,98.45,12653.0
2018-04-11 13:55:00,98.42,98.53,98.34,98.34,4850.0,98.42,98.53,98.34,98.34,4850.0
2018-04-11 14:00:00,98.41,98.5,98.32,98.43,18931.0,98.41,98.5,98.32,98.43,18931.0
2018-04-11 14:05:00,98.43,98.5,98.2,98.2,11631.0,98.43,98.5,98.2,98.2,11631.0
2018-04-11 14:10:00,98.22,98.45,98.21,98.42,21099.0,98.22,98.45,98.21,98.42,21099.0
2018-04-11 14:15:00,98.44,98.55,98.39,98.55,12633.0,98.44,98.55,98.39,98.55,12633.0
2018-04-11 14:20:00,98.55,98.59,98.43,98.55,17821.0,98.55,98.59,98.43,98.55,17821.0
2018-04-11 14:25:00,98.57,98.59,98.45,98.45,7261.0,98.57,98.59,98.45,98.45,7261.0
2018-04-11 14:30:00,98.42,98.6,98.36,98.55,9456.0,98.42,98.6,98.36,98.55,9456.0
2018-04-11 14:35:00,98.52,98.6,98.49,98.53,7481.0,98.52,98.6,98.49,98.53,7481.0
2018-04-11 14:40:00,98.54,98.72,98.54,98.56,11114.0,98.54,98.72,98.54,98.56,11114.0
2018-04-11 14:45:00,98.54,98.59,98.51,98.56,7022.0,98.54,98.59,98.51,98.56,7022.0
2018-04-11 14:50:00,98.54,98.55,98.42,98.55,11584.0,98.54,98.55,98.42,98.55,11584.0
2018-04-11 14:55:00,98.59,98.67,98.56,98.67,9450.0,98.59,98.67,98.56,98.67,9450.0
2018-04-11 15:00:00,98.65,98.78,98.65,98.71,8081.0,98.65,98.78,98.65,98.71,8081.0
2018-04-11 15:05:00,98.72,98.78,98.39,98.42,13095.0,98.72,98.78,98.39,98.42,13095.0
2018-04-11 15:10:00,98.42,98.47,98.32,98.34,11087.0,98.42,98.47,98.32,98.34,11087.0
2018-04-11 15:15:00,98.35,98.5,98.29,98.46,9700.0,98.35,98.5,98.29,98.46,9700.0
2018-04-11 15:20:00,98.47,98.47,98.35,98.4,10746.0,98.47,98.47,98.35,98.4,10746.0
2018-04-11 15:25:00,98.4,98.5,98.32,98.41,10996.0,98.4,98.5,98.32,98.41,10996.0
2018-04-11 15:30:00,98.41,98.49,98.33,98.42,15942.0,98.41,98.49,98.33,98.42,15942.0
2018-04-11 15:35:00,98.43,98.44,98.38,98.41,11416.0,98.43,98.44,98.38,98.41,11416.0
2018-04-11 15:40:00,98.41,98.49,98.35,98.44,24136.0,98.41,98.49,98.35,98.44,24136.0
2018-04-11 15:45:00,98.43,98.43,98.28,98.28,27676.0,98.43,98.43,98.28,98.28,27676.0
2018-04-11 15:50:00,98.27,98.29,98.17,98.17,57683.0,98.27,98.29,98.17,98.17,57683.0
2018-04-11 15:55:00,98.17,98.3,98.14,98.26,105978.0,98.17,98.3,98.14,98.26,105978.0
2018-04-12 09:30:00,98.52,98.94,98.46,98.91,39756.0,98.52,98.94,98.46,98.91,39756.0
2018-04-12 09:35:00,98.98,99.39,98.84,99.32,20946.0,98.98,99.39,98.84,99.32,20946.0
2018-04-12 09:40:00,99.31,99.45,99.13,99.45,35814.0,99.31,99.45,99.13,99.45,35814.0
2018-04-12 09:45:00,99.44,99.53,99.39,99.5,30036.0,99.44,99.53,99.39,99.5,30036.0
2018-04-12 09:50:00,99.5,99.51,98.87,98.92,39639.0,99.5,99.51,98.87,98.92,39639.0
2018-04-12 09:55:00,98.93,99.15,98.88,99.04,26687.0,98.93,99.15,98.88,99.04,26687.0
2018-04-12 10:00:00,99.04,99.16,98.96,99.08,16234.0,99.04,99.16,98.96,99.08,16234.0
2018-04-12 10:05:00,99.08,99.1,98.91,98.92,15253.0,99.08,99.1,98.91,98.92,15253.0
2018-04-12 10:10:00,98.94,99.12,98.92,99.09,21811.0,98.94,99.12,98.92,99.09,21811.0
2018-04-12 10:15:00,99.1,99.25,99.04,99.04,7200.0,99.1,99.25,99.04,99.04,7200.0
2018-04-12 10:20:00,99.03,99.1,98.96,99.04,11344.0,99.03,99.1,98.96,99.04,11344.0
2018-04-12 10:25:00,99.05,99.15,98.99,99.05,14614.0,99.05,99.15,98.99,99.05,14614.0
2018-04-12 10:30:00,99.04,99.05,98.92,98.96,12817.0,99.04,99.05,98.92,98.96,12817.0
2018-04-12 10:35:00,99.0,99.01,98.93,98.96,16983.0,99.0,99.01,98.93,98.96,16983.0
2018-04-12 10:40:00,99.0,99.02,98.9,98.99,18349.0,99.0,99.02,98.9,98.99,18349.0
2018-04-12 10:45:00,98.97,99.02,98.92,98.99,24000.0,98.97,99.02,98.92,98.99,24000.0
2018-04-12 10:50:00,98.97,99.06,98.93,98.98,9147.0,98.97,99.06,98.93,98.98,9147.0
2018-04-12 10:55:00,98.99,99.0,98.92,98.95,27086.0,98.99,99.0,98.92,98.95,27086.0
2018-04-12 11:00:00,98.98,99.0,98.79,98.79,33410.0,98.98,99.0,98.79,98.79,33410.0
2018-04-12 11:05:00,98.82,98.82,98.61,98.7,19300.0,98.82,98.82,98.61,98.7,19300.0
2018-04-12 11:10:00,98.68,98.73,98.65,98.67,13022.0,98.68,98.73,98.65,98.67,13022.0
2018-04-12 11:15:00,98.67,98.93,98.67,98.86,13018.0,98.67,98.93,98.67,98.86,13018.0
2018-04-12 11:20:00,98.85,98.88,98.77,98.77,8600.0,98.85,98.88,98.77,98.77,8600.0
2018-04-12 11:25:00,98.81,98.83,98.62,98.69,7952.0,98.81,98.83,98.62,98.69,7952.0
2018-04-12 11:30:00,98.67,98.82,98.66,98.77,10158.0,98.67,98.82,98.66,98.77,10158.0
2018-04-12 11:35:00,98.76,98.76,98.69,98.69,6546.0,98.76,98.76,98.69,98.69,6546.0
2018-04-12 11:40:00,98.69,98.74,98.65,98.67,9100.0,98.69,98.74,98.65,98.67,9100.0
2018-04-12 11:45:00,98.65,98.65,98.43,98.48,12308.0,98.65,98.65,98.43,98.48,12308.0
2018-04-12 11:50:00,98.5,98.53,98.4,98.41,4796.0,98.5,98.53,98.4,98.41,4796.0
2018-04-12 11:55:00,98.39,98.53,98.36,98.5,7000.0,98.39,98.53,98.36,98.5,7000.0
2018-04-12 12:00:00,98.52,98.66,98.52,98.56,8725.0,98.52,98.66,98.52,98.56,8725.0
2018-04-12 12:05:00,98.59,98.64,98.57,98.63,7117.0,98.59,98.64,98.57,98.63,7117.0
2018-04-12 12:10:00,98.65,98.65,98.37,98.37,11790.0,98.65,98.65,98.37,98.37,11790.0
2018-04-12 12:15:00,98.36,98.47,98.21,98.47,19966.0,98.36,98.47,98.21,98.47,19966.0
2018-04-12 12:20:00,98.46,98.46,98.34,98.34,7300.0,98.46,98.46,98.34,98.34,7300.0
2018-04-12 12:25:00,98.31,98.4,98.29,98.31,6709.0,98.31,98.4,98.29,98.31,6709.0
2018-04-12 12:30:00,98.33,98.41,98.3,98.37,4325.0,98.33,98.41,98.3,98.37,4325.0
2018-04-12 12:35:00,98.36,98.5,98.36,98.4,7219.0,98.36,98.5,98.36,98.4,7219.0
2018-04-12 12:40:00,98.4,98.44,98.35,98.38,5936.0,98.4,98.44,98.35,98.38,5936.0
2018-04-12 12:45:00,98.38,98.48,98.36,98.44,6629.0,98.38,98.48,98.36,98.44,6629.0
2018-04-12 12:50:00,98.44,98.54,98.41,98.45,8808.0,98.44,98.54,98.41,98.45,8808.0
2018-04-12 12:55:00,98.5,98.54,98.46,98.47,3169.0,98.5,98.54,98.46,98.47,3169.0
2018-04-12 13:00:00,98.47,98.57,98.46,98.54,5450.0,98.47,98.57,98.46,98.54,5450.0
2018-04-12 13:05:00,98.53,98.53,98.35,98.42,6512.0,98.53,98.53,98.35,98.42,6512.0
2018-04-12 13:10:00,98.4,98.46,98.33,98.43,6011.0,98.4,98.46,98.33,98.43,6011.0
2018-04-12 13:15:00,98.44,98.44,98.31,98.4,8200.0,98.44,98.44,98.31,98.4,8200.0
2018-04-12 13:20:00,98.4,98.4,98.26,98.36,7109.0,98.4,98.4,98.26,98.36,7109.0
2018-04-12 13:25:00,98.36,98.36,98.11,98.21,12975.0,98.36,98.36,98.11,98.21,12975.0
2018-04-12 13:30:00,98.2,98.39,98.2,98.35,5544.0,98.2,98.39,98.2,98.35,5544.0
2018-04-12 13:35:00,98.37,98.46,98.32,98.38,5220.0,98.37,98.46,98.32,98.38,5220.0
2018-04-12 13:40:00,98.4,98.51,98.34,98.51,5305.0,98.4,98.51,98.34,98.51,5305.0
2018-04-12 13:45:00,98.5,98.64,98.48,98.6,7388.0,98.5,98.64,98.48,98.6,7388.0
2018-04-12 13:50:00,98.62,98.76,98.53,98.53,8642.0,98.62,98.76,98.53,98.53,8642.0
2018-04-12 13:55:00,98.55,98.55,98.24,98.28,4701.0,98.55,98.55,98.24,98.28,4701.0
2018-04-12 14:00:00,98.29,98.35,98.24,98.3,11629.0,98.29,98.35,98.24,98.3,11629.0
2018-04-12 14:05:00,98.31,98.31,98.18,98.2,27329.0,98.31,98.31,98.18,98.2,27329.0
2018-04-12 14:10:00,98.19,98.37,98.18,98.19,30510.0,98.19,98.37,98.18,98.19,30510.0
2018-04-12 14:15:00,98.2,98.34,98.16,98.32,15377.0,98.2,98.34,98.16,98.32,15377.0
2018-04-12 14:20:00,98.41,98.42,98.26,98.33,5416.0,98.41,98.42,98.26,98.33,5416.0
2018-04-12 14:25:00,98.34,98.35,98.29,98.29,4899.0,98.34,98.35,98.29,98.29,4899.0
2018-04-12 14:30:00,98.28,98.31,98.19,98.22,4395.0,98.28,98.31,98.19,98.22,4395.0
2018-04-12 14:35:00,98.21,98.26,98.19,98.22,4288.0,98.21,98.26,98.19,98.22,4288.0
2018-04-12 14:40:00,98.25,98.27,98.19,98.22,4151.0,98.25,98.27,98.19,98.22,4151.0
2018-04-12 14:45:00,98.24,98.26,98.19,98.22,5309.0,98.24,98.26,98.19,98.22,5309.0
2018-04-12 14:50:00,98.23,98.27,98.2,98.23,4500.0,98.23,98.27,98.2,98.23,4500.0
2018-04-12 14:55:00,98.21,98.36,98.19,98.35,7055.0,98.21,98.36,98.19,98.35,7055.0
2018-04-12 15:00:00,98.34,98.35,98.3,98.33,8165.0,98.34,98.35,98.3,98.33,8165.0
2018-04-12 15:05:00,98.33,98.33,98.24,98.25,6960.0,98.33,98.33,98.24,98.25,6960.0
2018-04-12 15:10:00,98.26,98.4,98.24,98.4,14886.0,98.26,98.4,98.24,98.4,14886.0
2018-04-12 15:15:00,98.4,98.41,98.29,98.3,11152.0,98.4,98.41,98.29,98.3,11152.0
2018-04-12 15:20:00,98.31,98.45,98.3,98.38,21047.0,98.31,98.45,98.3,98.38,21047.0
2018-04-12 15:25:00,98.4,98.45,98.37,98.4,14050.0,98.4,98.45,98.37,98.4,14050.0
2018-04-12 15:30:00,98.4,98.44,98.31,98.31,20934.0,98.4,98.44,98.31,98.31,20934.0
2018-04-12 15:35:00,98.35,98.39,98.3,98.33,18576.0,98.35,98.39,98.3,98.33,18576.0
2018-04-12 15:40:00,98.35,98.38,98.24,98.24,36631.0,98.35,98.38,98.24,98.24,36631.0
2018-04-12 15:45:00,98.28,98.28,98.01,98.14,36502.0,98.28,98.28,98.01,98.14,36502.0
2018-04-12 15:50:00,98.16,98.18,98.07,98.11,39955.0,98.16,98.18,98.07,98.11,39955.0
2018-04-12 15:55:00,98.11,98.12,98.01,98.09,66330.0,98.11,98.12,98.01,98.09,66330.0
2018-04-13 09:30:00,98.69,98.8,98.2,98.28,24162.0,98.69,98.8,98.2,98.28,24162.0
2018-04-13 09:35:00,98.32,98.32,97.95,98.17,25214.0,98.32,98.32,97.95,98.17,25214.0
2018-04-13 09:40:00,98.24,98.26,97.81,97.89,17505.0,98.24,98.26,97.81,97.89,17505.0
2018-04-13 09:45:00,97.92,98.04,97.86,97.91,18582.0,97.92,98.04,97.86,97.91,18582.0
2018-04-13 09:50:00,97.9,98.06,97.73,97.97,19088.0,97.9,98.06,97.73,97.97,19088.0
2018-04-13 09:55:00,97.99,98.16,97.77,97.82,17561.0,97.99,98.16,97.77,97.82,17561.0
2018-04-13 10:00:00,97.78,97.81,97.41,97.51,25026.0,97.78,97.81,97.41,97.51,25026.0
2018-04-13 10:05:00,97.53,97.61,97.25,97.26,21690.0,97.53,97.61,97.25,97.26,21690.0
2018-04-13 10:10:00,97.29,97.49,97.25,97.42,16891.0,97.29,97.49,97.25,97.42,16891.0
2018-04-13 10:15:00,97.38,97.52,97.28,97.31,10916.0,97.38,97.52,97.28,97.31,10916.0
2018-04-13 10:20:00,97.29,97.52,97.26,97.5,10870.0,97.29,97.52,97.26,97.5,10870.0
2018-04-13 10:25:00,97.49,97.49,96.97,96.97,12708.0,97.49,97.49,96.97,96.97,12708.0
2018-04-13 10:30:00,96.96,96.96,96.66,96.79,35736.0,96.96,96.96,96.66,96.79,35736.0
2018-04-13 10:35:00,96.79,97.32,96.79,97.26,40119.0,96.79,97.32,96.79,97.26,40119.0
2018-04-13 10:40:00,97.3,97.33,97.17,97.29,9719.0,97.3,97.33,97.17,97.29,9719.0
2018-04-13 10:45:00,97.31,97.39,97.25,97.31,11753.0,97.31,97.39,97.25,97.31,11753.0
2018-04-13 10:50:00,97.26,97.35,96.95,97.17,32807.0,97.26,97.35,96.95,97.17,32807.0
2018-04-13 10:55:00,97.18,97.21,97.06,97.07,8267.0,97.18,97.21,97.06,97.07,8267.0
2018-04-13 11:00:00,97.06,97.06,96.9,96.95,5071.0,97.06,97.06,96.9,96.95,5071.0
2018-04-13 11:05:00,96.97,97.03,96.94,97.03,7136.0,96.97,97.03,96.94,97.03,7136.0
2018-04-13 11:10:00,97.06,97.42,97.06,97.31,7300.0,97.06,97.42,97.06,97.31,7300.0
2018-04-13 11:15:00,97.33,97.37,97.11,97.13,5910.0,97.33,97.37,97.11,97.13,5910.0
2018-04-13 11:20:00,97.16,97.38,97.12,97.36,7115.0,97.16,97.38,97.12,97.36,7115.0
2018-04-13 11:25:00,97.39,97.45,97.37,97.37,6754.0,97.39,97.45,97.37,97.37,6754.0
2018-04-13 11:30:00,97.34,97.41,97.26,97.38,8898.0,97.34,97.41,97.26,97.38,8898.0
2018-04-13 11:35:00,97.34,97.34,97.12,97.23,7800.0,97.34,97.34,97.12,97.23,7800.0
2018-04-13 11:40:00,97.27,97.38,97.23,97.36,7760.0,97.27,97.38,97.23,97.36,7760.0
2018-04-13 11:45:00,97.38,97.46,97.31,97.31,4684.0,97.38,97.46,97.31,97.31,4684.0
2018-04-13 11:50:00,97.27,97.35,97.2,97.26,5895.0,97.27,97.35,97.2,97.26,5895.0
2018-04-13 11:55:00,97.23,97.43,97.23,97.36,5101.0,97.23,97.43,97.23,97.36,5101.0
2018-04-13 12:00:00,97.34,97.46,97.28,97.44,5700.0,97.34,97.46,97.28,97.44,5700.0
2018-04-13 12:05:00,97.45,97.5,97.23,97.23,6329.0,97.45,97.5,97.23,97.23,6329.0
2018-04-13 12:10:00,97.29,97.34,97.19,97.27,5845.0,97.29,97.34,97.19,97.27,5845.0
2018-04-13 12:15:00,97.27,97.3,97.2,97.25,3112.0,97.27,97.3,97.2,97.25,3112.0
2018-04-13 12:20:00,97.27,97.45,97.27,97.28,10950.0,97.27,97.45,97.27,97.28,10950.0
2018-04-13 12:25:00,97.31,97.38,97.22,97.37,6200.0,97.31,97.38,97.22,97.37,6200.0
2018-04-13 12:30:00,97.39,97.39,97.28,97.28,3900.0,97.39,97.39,97.28,97.28,3900.0
2018-04-13 12:35:00,97.25,97.36,97.22,97.28,3900.0,97.25,97.36,97.22,97.28,3900.0
2018-04-13 12:40:00,97.28,97.33,97.2,97.22,4890.0,97.28,97.33,97.2,97.22,4890.0
2018-04-13 12:45:00,97.17,97.18,97.1,97.14,4400.0,97.17,97.18,97.1,97.14,4400.0
2018-04-13 12:50:00,97.14,97.22,97.14,97.16,4500.0,97.14,97.22,97.14,97.16,4500.0
2018-04-13 12:55:00,97.19,97.29,97.18,97.29,4889.0,97.19,97.29,97.18,97.29,4889.0
2018-04-13 13:00:00,97.31,97.5,97.31,97.41,6049.0,97.31,97.5,97.31,97.41,6049.0
2018-04-13 13:05:00,97.42,97.52,97.36,97.46,6100.0,97.42,97.52,97.36,97.46,6100.0
2018-04-13 13:10:00,97.48,97.48,97.38,97.43,3800.0,97.48,97.48,97.38,97.43,3800.0
2018-04-13 13:15:00,97.42,97.48,97.41,97.41,3297.0,97.42,97.48,97.41,97.41,3297.0
2018-04-13 13:20:00,97.45,97.54,97.41,97.54,6841.0,97.45,97.54,97.41,97.54,6841.0
2018-04-13 13:25:00,97.56,97.6,97.54,97.58,4174.0,97.56,97.6,97.54,97.58,4174.0
2018-04-13 13:30:00,97.61,97.62,97.5,97.56,7709.0,97.61,97.62,97.5,97.56,7709.0
2018-04-13 13:35:00,97.52,97.61,97.5,97.56,3230.0,97.52,97.61,97.5,97.56,3230.0
2018-04-13 13:40:00,97.57,97.61,97.54,97.61,5512.0,97.57,97.61,97.54,97.61,5512.0
2018-04-13 13:45:00,97.62,97.64,97.56,97.58,5118.0,97.62,97.64,97.56,97.58,5118.0
2018-04-13 13:50:00,97.55,97.59,97.5,97.54,8098.0,97.55,97.59,97.5,97.54,8098.0
2018-04-13 13:55:00,97.54,97.58,97.46,97.53,7627.0,97.54,97.58,97.46,97.53,7627.0
2018-04-13 14:00:00,97.52,97.57,97.46,97.46,4050.0,97.52,97.57,97.46,97.46,4050.0
2018-04-13 14:05:00,97.5,97.54,97.46,97.54,7300.0,97.5,97.54,97.46,97.54,7300.0
2018-04-13 14:10:00,97.52,97.54,97.49,97.51,2441.0,97.52,97.54,97.49,97.51,2441.0
2018-04-13 14:15:00,97.5,97.5,97.38,97.41,8723.0,97.5,97.5,97.38,97.41,8723.0
2018-04-13 14:20:00,97.38,97.41,97.36,97.39,3939.0,97.38,97.41,97.36,97.39,3939.0
2018-04-13 14:25:00,97.39,97.4,97.34,97.35,5283.0,97.39,97.4,97.34,97.35,5283.0
2018-04-13 14:30:00,97.33,97.6,97.31,97.55,10041.0,97.33,97.6,97.31,97.55,10041.0
2018-04-13 14:35:00,97.56,97.59,97.44,97.47,4904.0,97.56,97.59,97.44,97.47,4904.0
2018-04-13 14:40:00,97.45,97.47,97.28,97.36,7700.0,97.45,97.47,97.28,97.36,7700.0
2018-04-13 14:45:00,97.37,97.44,97.31,97.32,5398.0,97.37,97.44,97.31,97.32,5398.0
2018-04-13 14:50:00,97.28,97.37,97.21,97.37,6750.0,97.28,97.37,97.21,97.37,6750.0
2018-04-13 14:55:00,97.35,97.35,97.24,97.29,5105.0,97.35,97.35,97.24,97.29,5105.0
2018-04-13 15:00:00,97.29,97.29,97.1,97.1,103958.0,97.29,97.29,97.1,97.1,103958.0
2018-04-13 15:05:00,97.08,97.16,96.99,97.16,8986.0,97.08,97.16,96.99,97.16,8986.0
2018-04-13 15:10:00,97.16,97.27,97.14,97.19,9223.0,97.16,97.27,97.14,97.19,9223.0
2018-04-13 15:15:00,97.18,97.18,96.88,96.9,11864.0,97.18,97.18,96.88,96.9,11864.0
2018-04-13 15:20:00,96.92,97.06,96.91,97.02,13060.0,96.92,97.06,96.91,97.02,13060.0
2018-04-13 15:25:00,97.01,97.08,96.99,97.03,9412.0,97.01,97.08,96.99,97.03,9412.0
2018-04-13 15:30:00,97.02,97.16,96.94,97.1,20872.0,97.02,97.16,96.94,97.1,20872.0
2018-04-13 15:35:00,97.1,97.17,97.07,97.16,17480.0,97.1,97.17,97.07,97.16,17480.0
2018-04-13 15:40:00,97.19,97.23,97.09,97.1,37048.0,97.19,97.23,97.09,97.1,37048.0
2018-04-13 15:45:00,97.08,97.17,97.08,97.11,47056.0,97.08,97.17,97.08,97.11,47056.0
2018-04-13 15:50:00,97.14,97.37,97.13,97.33,63207.0,97.14,97.37,97.13,97.33,63207.0
2018-04-13 15:55:00,97.34,97.34,97.03,97.11,168283.0,97.34,97.34,97.03,97.11,168283.0
2018-04-16 09:30:00,97.43,97.56,96.3,96.59,71365.0,97.43,97.56,96.3,96.59,71365.0
2018-04-16 09:35:00,96.55,96.74,96.4,96.59,41158.0,96.55,96.74,96.4,96.59,41158.0
2018-04-16 09:40:00,96.57,97.06,96.42,96.95,48170.0,96.57,97.06,96.42,96.95,48170.0
2018-04-16 09:45:00,96.95,97.11,96.93,96.96,18307.0,96.95,97.11,96.93,96.96,18307.0
2018-04-16 09:50:00,96.92,97.18,96.87,97.06,16198.0,96.92,97.18,96.87,97.06,16198.0
2018-04-16 09:55:00,97.02,97.09,96.91,97.0,25500.0,97.02,97.09,96.91,97.0,25500.0
2018-04-16 10:00:00,97.02,97.19,96.99,97.19,22870.0,97.02,97.19,96.99,97.19,22870.0
2018-04-16 10:05:00,97.17,97.26,97.1,97.12,15110.0,97.17,97.26,97.1,97.12,15110.0
2018-04-16 10:10:00,97.11,97.13,96.82,96.86,22965.0,97.11,97.13,96.82,96.86,22965.0
2018-04-16 10:15:00,96.88,97.08,96.63,96.63,10572.0,96.88,97.08,96.63,96.63,10572.0
2018-04-16 10:20:00,96.63,96.83,96.55,96.76,19566.0,96.63,96.83,96.55,96.76,19566.0
2018-04-16 10:25:00,96.76,96.93,96.61,96.93,14186.0,96.76,96.93,96.61,96.93,14186.0
2018-04-16 10:30:00,96.89,97.01,96.89,96.96,16050.0,96.89,97.01,96.89,96.96,16050.0
2018-04-16 10:35:00,96.96,96.96,96.7,96.7,6601.0,96.96,96.96,96.7,96.7,6601.0
2018-04-16 10:40:00,96.72,96.75,96.57,96.73,14575.0,96.72,96.75,96.57,96.73,14575.0
2018-04-16 10:45:00,96.7,96.73,96.57,96.63,9200.0,96.7,96.73,96.57,96.63,9200.0
2018-04-16 10:50:00,96.65,96.86,96.63,96.86,15469.0,96.65,96.86,96.63,96.86,15469.0
2018-04-16 10:55:00,96.88,97.15,96.87,97.07,14919.0,96.88,97.15,96.87,97.07,14919.0
2018-04-16 11:00:00,97.08,97.37,97.08,97.2,11461.0,97.08,97.37,97.08,97.2,11461.0
2018-04-16 11:05:00,97.19,97.37,97.19,97.19,12878.0,97.19,97.37,97.19,97.19,12878.0
2018-04-16 11:10:00,97.17,97.17,96.94,97.0,16702.0,97.17,97.17,96.94,97.0,16702.0
2018-04-16 11:15:00,96.92,97.08,96.89,96.95,9619.0,96.92,97.08,96.89,96.95,9619.0
2018-04-16 11:20:00,96.93,97.02,96.84,97.02,10034.0,96.93,97.02,96.84,97.02,10034.0
2018-04-16 11:25:00,97.02,97.02,96.88,96.91,12559.0,97.02,97.02,96.88,96.91,12559.0
2018-04-16 11:30:00,96.9,97.2,96.85,97.18,8326.0,96.9,97.2,96.85,97.18,8326.0
2018-04-16 11:35:00,97.2,97.21,97.08,97.16,8274.0,97.2,97.21,97.08,97.16,8274.0
2018-04-16 11:40:00,97.2,97.21,97.06,97.12,8630.0,97.2,97.21,97.06,97.12,8630.0
2018-04-16 11:45:00,97.15,97.3,97.15,97.3,11646.0,97.15,97.3,97.15,97.3,11646.0
2018-04-16 11:50:00,97.33,97.41,97.08,97.15,9573.0,97.33,97.41,97.08,97.15,9573.0
2018-04-16 11:55:00,97.16,97.37,97.16,97.32,7670.0,97.16,97.37,97.16,97.32,7670.0
2018-04-16 12:00:00,97.32,97.53,97.32,97.5,3695.0,97.32,97.53,97.32,97.5,3695.0
2018-04-16 12:05:00,97.54,97.54,97.32,97.32,7999.0,97.54,97.54,97.32,97.32,7999.0
2018-04-16 12:10:00,97.39,97.45,97.32,97.45,5125.0,97.39,97.45,97.32,97.45,5125.0
2018-04-16 12:15:00,97.47,97.48,97.35,97.38,6610.0,97.47,97.48,97.35,97.38,6610.0
2018-04-16 12:20:00,97.37,97.43,97.32,97.43,6600.0,97.37,97.43,97.32,97.43,6600.0
2018-04-16 12:25:00,97.44,97.5,97.31,97.33,5900.0,97.44,97.5,97.31,97.33,5900.0
2018-04-16 12:30:00,97.33,97.53,97.3,97.42,6010.0,97.33,97.53,97.3,97.42,6010.0
2018-04-16 12:35:00,97.39,97.43,97.28,97.33,12185.0,97.39,97.43,97.28,97.33,12185.0
2018-04-16 12:40:00,97.32,97.35,97.29,97.3,6031.0,97.32,97.35,97.29,97.3,6031.0
2018-04-16 12:45:00,97.31,97.37,97.31,97.34,4700.0,97.31,97.37,97.31,97.34,4700.0
2018-04-16 12:50:00,97.36,97.61,97.36,97.59,6645.0,97.36,97.61,97.36,97.59,6645.0
2018-04-16 12:55:00,97.57,97.68,97.53,97.55,7950.0,97.57,97.68,97.53,97.55,7950.0
2018-04-16 13:00:00,97.56,97.69,97.56,97.68,6426.0,97.56,97.69,97.56,97.68,6426.0
2018-04-16 13:05:00,97.68,97.88,97.68,97.87,6106.0,97.68,97.88,97.68,97.87,6106.0
2018-04-16 13:10:00,97.85,97.85,97.7,97.72,8900.0,97.85,97.85,97.7,97.72,8900.0
2018-04-16 13:15:00,97.73,97.82,97.62,97.75,7603.0,97.73,97.82,97.62,97.75,7603.0
2018-04-16 13:20:00,97.74,97.84,97.71,97.8,7380.0,97.74,97.84,97.71,97.8,7380.0
2018-04-16 13:25:00,97.81,97.81,97.7,97.78,4747.0,97.81,97.81,97.7,97.78,4747.0
2018-04-16 13:30:00,97.75,97.82,97.69,97.69,11493.0,97.75,97.82,97.69,97.69,11493.0
2018-04-16 13:35:00,97.7,97.79,97.69,97.72,8900.0,97.7,97.79,97.69,97.72,8900.0
2018-04-16 13:40:00,97.73,97.81,97.62,97.71,15021.0,97.73,97.81,97.62,97.71,15021.0
2018-04-16 13:45:00,97.71,97.72,97.57,97.59,5954.0,97.71,97.72,97.57,97.59,5954.0
2018-04-16 13:50:00,97.57,97.59,97.4,97.43,11344.0,97.57,97.59,97.4,97.43,11344.0
2018-04-16 13:55:00,97.44,97.54,97.42,97.53,8730.0,97.44,97.54,97.42,97.53,8730.0
2018-04-16 14:00:00,97.52,97.66,97.49,97.49,12600.0,97.52,97.66,97.49,97.49,12600.0
2018-04-16 14:05:00,97.51,97.55,97.32,97.43,12248.0,97.51,97.55,97.32,97.43,12248.0
2018-04-16 14:10:00,97.43,97.45,97.31,97.31,10963.0,97.43,97.45,97.31,97.31,10963.0
2018-04-16 14:15:00,97.33,97.36,97.29,97.33,16475.0,97.33,97.36,97.29,97.33,16475.0
2018-04-16 14:20:00,97.3,97.36,97.3,97.34,14076.0,97.3,97.36,97.3,97.34,14076.0
2018-04-16 14:25:00,97.35,97.35,97.24,97.31,13418.0,97.35,97.35,97.24,97.31,13418.0
2018-04-16 14:30:00,97.3,97.39,97.29,97.36,20538.0,97.3,97.39,97.29,97.36,20538.0
2018-04-16 14:35:00,97.37,97.44,97.35,97.4,11807.0,97.37,97.44,97.35,97.4,11807.0
2018-04-16 14:40:00,97.42,97.43,97.33,97.36,8509.0,97.42,97.43,97.33,97.36,8509.0
2018-04-16 14:45:00,97.36,97.39,97.3,97.31,7465.0,97.36,97.39,97.3,97.31,7465.0
2018-04-16 14:50:00,97.31,97.35,97.25,97.25,8880.0,97.31,97.35,97.25,97.25,8880.0
2018-04-16 14:55:00,97.21,97.33,97.18,97.33,12125.0,97.21,97.33,97.18,97.33,12125.0
2018-04-16 15:00:00,97.33,97.52,97.32,97.51,8488.0,97.33,97.52,97.32,97.51,8488.0
2018-04-16 15:05:00,97.51,97.51,97.39,97.47,14090.0,97.51,97.51,97.39,97.47,14090.0
2018-04-16 15:10:00,97.46,97.62,97.46,97.61,14350.0,97.46,97.62,97.46,97.61,14350.0
2018-04-16 15:15:00,97.62,97.62,97.46,97.55,13754.0,97.62,97.62,97.46,97.55,13754.0
2018-04-16 15:20:00,97.52,97.53,97.4,97.43,15212.0,97.52,97.53,97.4,97.43,15212.0
2018-04-16 15:25:00,97.43,97.54,97.41,97.51,17543.0,97.43,97.54,97.41,97.51,17543.0
2018-04-16 15:30:00,97.51,97.52,97.48,97.49,16093.0,97.51,97.52,97.48,97.49,16093.0
2018-04-16 15:35:00,97.49,97.5,97.37,97.43,23224.0,97.49,97.5,97.37,97.43,23224.0
2018-04-16 15:40:00,97.43,97.6,97.43,97.6,30299.0,97.43,97.6,97.43,97.6,30299.0
2018-04-16 15:45:00,97.61,97.62,97.36,97.4,34036.0,97.61,97.62,97.36,97.4,34036.0
2018-04-16 15:50:00,97.41,97.64,97.4,97.63,58964.0,97.41,97.64,97.4,97.63,58964.0
2018-04-16 15:55:00,97.63,97.67,97.5,97.54,108501.0,97.63,97.67,97.5,97.54,108501.0
2018-04-17 09:30:00,98.18,98.79,97.97,98.61,51365.0,98.18,98.79,97.97,98.61,51365.0
2018-04-17 09:35:00,98.66,98.66,98.1,98.41,13512.0,98.66,98.66,98.1,98.41,13512.0
2018-04-17 09:40:00,98.41,98.68,98.28,98.32,11495.0,98.41,98.68,98.28,98.32,11495.0
2018-04-17 09:45:00,98.34,98.65,98.31,98.6,10075.0,98.34,98.65,98.31,98.6,10075.0
2018-04-17 09:50:00,98.65,98.68,98.25,98.42,14902.0,98.65,98.68,98.25,98.42,14902.0
2018-04-17 09:55:00,98.42,98.58,98.39,98.4,11493.0,98.42,98.58,98.39,98.4,11493.0
2018-04-17 10:00:00,98.36,98.61,98.34,98.48,19663.0,98.36,98.61,98.34,98.48,19663.0
2018-04-17 10:05:00,98.47,98.58,98.33,98.51,19932.0,98.47,98.58,98.33,98.51,19932.0
2018-04-17 10:10:00,98.5,98.73,98.45,98.65,16592.0,98.5,98.73,98.45,98.65,16592.0
2018-04-17 10:15:00,98.65,98.75,98.63,98.71,14157.0,98.65,98.75,98.63,98.71,14157.0
2018-04-17 10:20:00,98.67,98.67,98.56,98.58,10300.0,98.67,98.67,98.56,98.58,10300.0
2018-04-17 10:25:00,98.61,98.61,98.43,98.55,12404.0,98.61,98.61,98.43,98.55,12404.0
2018-04-17 10:30:00,98.57,98.66,98.54,98.66,13886.0,98.57,98.66,98.54,98.66,13886.0
2018-04-17 10:35:00,98.66,98.7,98.5,98.52,10964.0,98.66,98.7,98.5,98.52,10964.0
2018-04-17 10:40:00,98.52,98.53,98.42,98.43,8118.0,98.52,98.53,98.42,98.43,8118.0
2018-04-17 10:45:00,98.42,98.52,98.37,98.45,8098.0,98.42,98.52,98.37,98.45,8098.0
2018-04-17 10:50:00,98.46,98.54,98.33,98.54,7600.0,98.46,98.54,98.33,98.54,7600.0
2018-04-17 10:55:00,98.55,98.72,98.55,98.67,12463.0,98.55,98.72,98.55,98.67,12463.0
2018-04-17 11:00:00,98.68,98.82,98.68,98.75,9600.0,98.68,98.82,98.68,98.75,9600.0
2018-04-17 11:05:00,98.75,98.75,98.57,98.67,13821.0,98.75,98.75,98.57,98.67,13821.0
2018-04-17 11:10:00,98.67,98.82,98.64,98.78,9594.0,98.67,98.82,98.64,98.78,9594.0
2018-04-17 11:15:00,98.79,98.94,98.79,98.88,16487.0,98.79,98.94,98.79,98.88,16487.0
2018-04-17 11:20:00,98.89,99.09,98.89,98.96,12576.0,98.89,99.09,98.89,98.96,12576.0
2018-04-17 11:25:00,98.96,99.19,98.91,99.12,16603.0,98.96,99.19,98.91,99.12,16603.0
2018-04-17 11:30:00,99.11,99.13,98.96,99.05,7469.0,99.11,99.13,98.96,99.05,7469.0
2018-04-17 11:35:00,99.01,99.1,98.89,98.89,16172.0,99.01,99.1,98.89,98.89,16172.0
2018-04-17 11:40:00,98.88,98.9,98.69,98.74,21016.0,98.88,98.9,98.69,98.74,21016.0
2018-04-17 11:45:00,98.74,98.88,98.73,98.73,15726.0,98.74,98.88,98.73,98.73,15726.0
2018-04-17 11:50:00,98.75,98.83,98.62,98.7,20481.0,98.75,98.83,98.62,98.7,20481.0
2018-04-17 11:55:00,98.68,98.68,98.53,98.58,16193.0,98.68,98.68,98.53,98.58,16193.0
2018-04-17 12:00:00,98.58,98.72,98.56,98.65,17347.0,98.58,98.72,98.56,98.65,17347.0
2018-04-17 12:05:00,98.65,98.73,98.65,98.73,8000.0,98.65,98.73,98.65,98.73,8000.0
2018-04-17 12:10:00,98.74,98.83,98.66,98.66,9310.0,98.74,98.83,98.66,98.66,9310.0
2018-04-17 12:15:00,98.65,98.77,98.6,98.77,34829.0,98.65,98.77,98.6,98.77,34829.0
2018-04-17 12:20:00,98.78,98.84,98.69,98.69,13820.0,98.78,98.84,98.69,98.69,13820.0
2018-04-17 12:25:00,98.71,98.75,98.69,98.69,4538.0,98.71,98.75,98.69,98.69,4538.0
2018-04-17 12:30:00,98.71,98.74,98.62,98.66,7200.0,98.71,98.74,98.62,98.66,7200.0
2018-04-17 12:35:00,98.64,98.69,98.61,98.67,10133.0,98.64,98.69,98.61,98.67,10133.0
2018-04-17 12:40:00,98.67,98.69,98.6,98.6,4872.0,98.67,98.69,98.6,98.6,4872.0
2018-04-17 12:45:00,98.57,98.57,98.48,98.5,9524.0,98.57,98.57,98.48,98.5,9524.0
2018-04-17 12:50:00,98.49,98.59,98.43,98.52,41952.0,98.49,98.59,98.43,98.52,41952.0
2018-04-17 12:55:00,98.54,98.55,98.36,98.38,10053.0,98.54,98.55,98.36,98.38,10053.0
2018-04-17 13:00:00,98.35,98.54,98.33,98.5,9731.0,98.35,98.54,98.33,98.5,9731.0
2018-04-17 13:05:00,98.5,98.57,98.49,98.52,6925.0,98.5,98.57,98.49,98.52,6925.0
2018-04-17 13:10:00,98.53,98.58,98.5,98.54,5849.0,98.53,98.58,98.5,98.54,5849.0
2018-04-17 13:15:00,98.48,98.48,98.37,98.45,5438.0,98.48,98.48,98.37,98.45,5438.0
2018-04-17 13:20:00,98.47,98.56,98.42,98.54,6492.0,98.47,98.56,98.42,98.54,6492.0
2018-04-17 13:25:00,98.56,98.59,98.52,98.59,4811.0,98.56,98.59,98.52,98.59,4811.0
2018-04-17 13:30:00,98.6,98.7,98.57,98.69,8493.0,98.6,98.7,98.57,98.69,8493.0
2018-04-17 13:35:00,98.7,98.74,98.65,98.67,6455.0,98.7,98.74,98.65,98.67,6455.0
2018-04-17 13:40:00,98.7,98.73,98.6,98.64,3100.0,98.7,98.73,98.6,98.64,3100.0
2018-04-17 13:45:00,98.65,98.68,98.6,98.6,5200.0,98.65,98.68,98.6,98.6,5200.0
2018-04-17 13:50:00,98.58,98.63,98.51,98.63,24900.0,98.58,98.63,98.51,98.63,24900.0
2018-04-17 13:55:00,98.66,98.81,98.64,98.81,5400.0,98.66,98.81,98.64,98.81,5400.0
2018-04-17 14:00:00,98.81,98.9,98.78,98.86,10821.0,98.81,98.9,98.78,98.86,10821.0
2018-04-17 14:05:00,98.84,98.85,98.75,98.77,4725.0,98.84,98.85,98.75,98.77,4725.0
2018-04-17 14:10:00,98.76,98.77,98.68,98.73,7479.0,98.76,98.77,98.68,98.73,7479.0
2018-04-17 14:15:00,98.71,98.8,98.71,98.77,5200.0,98.71,98.8,98.71,98.77,5200.0
2018-04-17 14:20:00,98.74,98.78,98.68,98.72,3403.0,98.74,98.78,98.68,98.72,3403.0
2018-04-17 14:25:00,98.67,98.86,98.63,98.84,8365.0,98.67,98.86,98.63,98.84,8365.0
2018-04-17 14:30:00,98.85,98.95,98.84,98.95,4555.0,98.85,98.95,98.84,98.95,4555.0
2018-04-17 14:35:00,98.96,99.0,98.95,99.0,5701.0,98.96,99.0,98.95,99.0,5701.0
2018-04-17 14:40:00,99.02,99.15,99.02,99.07,6246.0,99.02,99.15,99.02,99.07,6246.0
2018-04-17 14:45:00,99.08,99.19,99.03,99.03,9766.0,99.08,99.19,99.03,99.03,9766.0
2018-04-17 14:50:00,99.02,99.08,98.98,98.98,4560.0,99.02,99.08,98.98,98.98,4560.0
2018-04-17 14:55:00,98.98,99.15,98.98,99.15,7100.0,98.98,99.15,98.98,99.15,7100.0
2018-04-17 15:00:00,99.17,99.2,99.08,99.16,10629.0,99.17,99.2,99.08,99.16,10629.0
2018-04-17 15:05:00,99.16,99.25,99.16,99.2,8263.0,99.16,99.25,99.16,99.2,8263.0
2018-04-17 15:10:00,99.18,99.22,99.07,99.07,11927.0,99.18,99.22,99.07,99.07,11927.0
2018-04-17 15:15:00,99.06,99.22,99.0,99.21,13793.0,99.06,99.22,99.0,99.21,13793.0
2018-04-17 15:20:00,99.22,99.22,99.16,99.19,6325.0,99.22,99.22,99.16,99.19,6325.0
2018-04-17 15:25:00,99.16,99.19,99.12,99.16,10848.0,99.16,99.19,99.12,99.16,10848.0
2018-04-17 15:30:00,99.18,99.23,99.15,99.19,14250.0,99.18,99.23,99.15,99.19,14250.0
2018-04-17 15:35:00,99.2,99.24,99.06,99.06,9792.0,99.2,99.24,99.06,99.06,9792.0
2018-04-17 15:40:00,99.08,99.08,98.98,99.08,16682.0,99.08,99.08,98.98,99.08,16682.0
2018-04-17 15:45:00,99.09,99.11,98.99,99.01,24909.0,99.09,99.11,98.99,99.01,24909.0
2018-04-17 15:50:00,99.01,99.05,98.94,99.01,25095.0,99.01,99.05,98.94,99.01,25095.0
2018-04-17 15:55:00,99.01,99.02,98.85,98.88,86318.0,99.01,99.02,98.85,98.88,86318.0
2018-04-18 09:30:00,100.43,100.91,100.19,100.91,99422.0,100.43,100.91,100.19,100.91,99422.0
2018-04-18 09:35:00,100.93,101.22,100.88,100.97,110748.0,100.93,101.22,100.88,100.97,110748.0
2018-04-18 09:40:00,101.0,101.7,100.9,101.64,55482.0,101.0,101.7,100.9,101.64,55482.0
2018-04-18 09:45:00,101.7,101.75,101.39,101.44,48057.0,101.7,101.75,101.39,101.44,48057.0
2018-04-18 09:50:00,101.41,101.51,101.18,101.38,69578.0,101.41,101.51,101.18,101.38,69578.0
2018-04-18 09:55:00,101.38,101.53,101.2,101.41,29885.0,101.38,101.53,101.2,101.41,29885.0
2018-04-18 10:00:00,101.43,101.45,101.11,101.24,37203.0,101.43,101.45,101.11,101.24,37203.0
2018-04-18 10:05:00,101.24,101.25,101.03,101.15,28248.0,101.24,101.25,101.03,101.15,28248.0
2018-04-18 10:10:00,101.16,101.18,100.87,100.94,34892.0,101.16,101.18,100.87,100.94,34892.0
2018-04-18 10:15:00,100.91,101.11,100.85,100.89,8732.0,100.91,101.11,100.85,100.89,8732.0
2018-04-18 10:20:00,100.87,101.06,100.79,101.01,18801.0,100.87,101.06,100.79,101.01,18801.0
2018-04-18 10:25:00,100.98,100.99,100.78,100.84,10585.0,100.98,100.99,100.78,100.84,10585.0
2018-04-18 10:30:00,100.83,100.99,100.78,100.95,23408.0,100.83,100.99,100.78,100.95,23408.0
2018-04-18 10:35:00,100.94,100.95,100.81,100.82,15457.0,100.94,100.95,100.81,100.82,15457.0
2018-04-18 10:40:00,100.81,100.94,100.76,100.92,17699.0,100.81,100.94,100.76,100.92,17699.0
2018-04-18 10:45:00,100.94,100.96,100.82,100.85,8633.0,100.94,100.96,100.82,100.85,8633.0
2018-04-18 10:50:00,100.86,100.91,100.76,100.86,13596.0,100.86,100.91,100.76,100.86,13596.0
2018-04-18 10:55:00,100.84,100.91,100.73,100.78,11742.0,100.84,100.91,100.73,100.78,11742.0
2018-04-18 11:00:00,100.8,100.96,100.8,100.93,10846.0,100.8,100.96,100.8,100.93,10846.0
2018-04-18 11:05:00,100.96,100.96,100.8,100.8,6024.0,100.96,100.96,100.8,100.8,6024.0
2018-04-18 11:10:00,100.82,100.86,100.76,100.77,10559.0,100.82,100.86,100.76,100.77,10559.0
2018-04-18 11:15:00,100.77,100.87,100.72,100.85,13450.0,100.77,100.87,100.72,100.85,13450.0
2018-04-18 11:20:00,100.85,100.96,100.81,100.81,9513.0,100.85,100.96,100.81,100.81,9513.0
2018-04-18 11:25:00,100.79,100.94,100.79,100.84,13736.0,100.79,100.94,100.79,100.84,13736.0
2018-04-18 11:30:00,100.84,100.95,100.82,100.9,11609.0,100.84,100.95,100.82,100.9,11609.0
2018-04-18 11:35:00,100.9,100.99,100.84,100.94,9443.0,100.9,100.99,100.84,100.94,9443.0
2018-04-18 11:40:00,100.95,100.96,100.86,100.88,5129.0,100.95,100.96,100.86,100.88,5129.0
2018-04-18 11:45:00,100.84,100.84,100.73,100.76,6645.0,100.84,100.84,100.73,100.76,6645.0
2018-04-18 11:50:00,100.73,100.84,100.69,100.84,11146.0,100.73,100.84,100.69,100.84,11146.0
2018-04-18 11:55:00,100.83,100.83,100.63,100.63,4729.0,100.83,100.83,100.63,100.63,4729.0
2018-04-18 12:00:00,100.65,100.78,100.65,100.73,11809.0,100.65,100.78,100.65,100.73,11809.0
2018-04-18 12:05:00,100.72,100.76,100.7,100.71,4000.0,100.72,100.76,100.7,100.71,4000.0
2018-04-18 12:10:00,100.72,100.75,100.71,100.73,3262.0,100.72,100.75,100.71,100.73,3262.0
2018-04-18 12:15:00,100.7,100.7,100.6,100.61,2392.0,100.7,100.7,100.6,100.61,2392.0
2018-04-18 12:20:00,100.58,100.64,100.5,100.59,6632.0,100.58,100.64,100.5,100.59,6632.0
2018-04-18 12:25:00,100.6,100.62,100.47,100.47,11787.0,100.6,100.62,100.47,100.47,11787.0
2018-04-18 12:30:00,100.46,100.63,100.45,100.52,5042.0,100.46,100.63,100.45,100.52,5042.0
2018-04-18 12:35:00,100.53,100.69,100.51,100.67,5953.0,100.53,100.69,100.51,100.67,5953.0
2018-04-18 12:40:00,100.67,100.67,100.58,100.62,2750.0,100.67,100.67,100.58,100.62,2750.0
2018-04-18 12:45:00,100.62,100.64,100.56,100.57,7576.0,100.62,100.64,100.56,100.57,7576.0
2018-04-18 12:50:00,100.59,100.67,100.56,100.62,6500.0,100.59,100.67,100.56,100.62,6500.0
2018-04-18 12:55:00,100.62,100.66,100.6,100.61,6600.0,100.62,100.66,100.6,100.61,6600.0
2018-04-18 13:00:00,100.62,100.68,100.58,100.65,23623.0,100.62,100.68,100.58,100.65,23623.0
2018-04-18 13:05:00,100.65,100.84,100.61,100.75,29173.0,100.65,100.84,100.61,100.75,29173.0
2018-04-18 13:10:00,100.77,100.82,100.7,100.8,7450.0,100.77,100.82,100.7,100.8,7450.0
2018-04-18 13:15:00,100.81,100.85,100.74,100.83,8026.0,100.81,100.85,100.74,100.83,8026.0
2018-04-18 13:20:00,100.81,100.85,100.74,100.74,10835.0,100.81,100.85,100.74,100.74,10835.0
2018-04-18 13:25:00,100.72,100.76,100.68,100.69,3837.0,100.72,100.76,100.68,100.69,3837.0
2018-04-18 13:30:00,100.65,100.73,100.64,100.64,5340.0,100.65,100.73,100.64,100.64,5340.0
2018-04-18 13:35:00,100.69,100.71,100.56,100.57,3219.0,100.69,100.71,100.56,100.57,3219.0
2018-04-18 13:40:00,100.57,100.61,100.54,100.61,3500.0,100.57,100.61,100.54,100.61,3500.0
2018-04-18 13:45:00,100.61,100.64,100.57,100.58,4900.0,100.61,100.64,100.57,100.58,4900.0
2018-04-18 13:50:00,100.61,100.66,100.58,100.63,5413.0,100.61,100.66,100.58,100.63,5413.0
2018-04-18 13:55:00,100.63,100.69,100.52,100.53,8240.0,100.63,100.69,100.52,100.53,8240.0
2018-04-18 14:00:00,100.54,100.54,100.47,100.52,3400.0,100.54,100.54,100.47,100.52,3400.0
2018-04-18 14:05:00,100.53,100.64,100.53,100.61,4791.0,100.53,100.64,100.53,100.61,4791.0
2018-04-18 14:10:00,100.65,100.71,100.59,100.62,4480.0,100.65,100.71,100.59,100.62,4480.0
2018-04-18 14:15:00,100.61,100.66,100.56,100.57,4198.0,100.61,100.66,100.56,100.57,4198.0
2018-04-18 14:20:00,100.56,100.6,100.55,100.55,3900.0,100.56,100.6,100.55,100.55,3900.0
2018-04-18 14:25:00,100.58,100.69,100.57,100.62,7450.0,100.58,100.69,100.57,100.62,7450.0
2018-04-18 14:30:00,100.62,100.62,100.53,100.57,3800.0,100.62,100.62,100.53,100.57,3800.0
2018-04-18 14:35:00,100.58,100.6,100.45,100.46,4640.0,100.58,100.6,100.45,100.46,4640.0
2018-04-18 14:40:00,100.46,100.51,100.44,100.51,7790.0,100.46,100.51,100.44,100.51,7790.0
2018-04-18 14:45:00,100.47,100.52,100.44,100.47,9033.0,100.47,100.52,100.44,100.47,9033.0
2018-04-18 14:50:00,100.47,100.53,100.46,100.53,6991.0,100.47,100.53,100.46,100.53,6991.0
2018-04-18 14:55:00,100.52,100.57,100.43,100.5,12097.0,100.52,100.57,100.43,100.5,12097.0
2018-04-18 15:00:00,100.51,100.51,100.25,100.38,31043.0,100.51,100.51,100.25,100.38,31043.0
2018-04-18 15:05:00,100.39,100.48,100.35,100.46,9763.0,100.39,100.48,100.35,100.46,9763.0
2018-04-18 15:10:00,100.48,100.52,100.46,100.49,12061.0,100.48,100.52,100.46,100.49,12061.0
2018-04-18 15:15:00,100.48,100.55,100.48,100.52,6400.0,100.48,100.55,100.48,100.52,6400.0
2018-04-18 15:20:00,100.52,100.56,100.45,100.46,7764.0,100.52,100.56,100.45,100.46,7764.0
2018-04-18 15:25:00,100.46,100.48,100.42,100.44,10350.0,100.46,100.48,100.42,100.44,10350.0
2018-04-18 15:30:00,100.41,100.54,100.39,100.54,27691.0,100.41,100.54,100.39,100.54,27691.0
2018-04-18 15:35:00,100.54,100.61,100.54,100.61,12211.0,100.54,100.61,100.54,100.61,12211.0
2018-04-18 15:40:00,100.58,100.64,100.55,100.62,13198.0,100.58,100.64,100.55,100.62,13198.0
2018-04-18 15:45:00,100.62,100.64,100.53,100.53,15688.0,100.62,100.64,100.53,100.53,15688.0
2018-04-18 15:50:00,100.53,100.64,100.52,100.6,35605.0,100.53,100.64,100.52,100.6,35605.0
2018-04-18 15:55:00,100.61,100.64,100.51,100.52,64352.0,100.61,100.64,100.51,100.52,64352.0
2018-04-19 09:30:00,100.16,100.38,99.68,99.68,29161.0,100.16,100.38,99.68,99.68,29161.0
2018-04-19 09:35:00,99.68,99.72,99.06,99.14,25339.0,99.68,99.72,99.06,99.14,25339.0
2018-04-19 09:40:00,99.2,99.2,98.95,98.95,20791.0,99.2,99.2,98.95,98.95,20791.0
2018-04-19 09:45:00,98.86,98.93,98.43,98.52,24002.0,98.86,98.93,98.43,98.52,24002.0
2018-04-19 09:50:00,98.56,98.79,98.49,98.68,29081.0,98.56,98.79,98.49,98.68,29081.0
2018-04-19 09:55:00,98.69,98.71,98.51,98.56,24602.0,98.69,98.71,98.51,98.56,24602.0
2018-04-19 10:00:00,98.54,98.73,98.48,98.63,36204.0,98.54,98.73,98.48,98.63,36204.0
2018-04-19 10:05:00,98.59,98.6,98.45,98.6,19858.0,98.59,98.6,98.45,98.6,19858.0
2018-04-19 10:10:00,98.57,98.57,98.33,98.41,12262.0,98.57,98.57,98.33,98.41,12262.0
2018-04-19 10:15:00,98.43,98.77,98.43,98.69,11715.0,98.43,98.77,98.43,98.69,11715.0
2018-04-19 10:20:00,98.72,99.08,98.72,99.06,37114.0,98.72,99.08,98.72,99.06,37114.0
2018-04-19 10:25:00,99.05,99.19,99.02,99.09,18467.0,99.05,99.19,99.02,99.09,18467.0
2018-04-19 10:30:00,99.13,99.53,99.03,99.48,23179.0,99.13,99.53,99.03,99.48,23179.0
2018-04-19 10:35:00,99.51,99.51,99.17,99.17,21063.0,99.51,99.51,99.17,99.17,21063.0
2018-04-19 10:40:00,99.17,99.17,98.97,99.01,12949.0,99.17,99.17,98.97,99.01,12949.0
2018-04-19 10:45:00,99.0,99.04,98.88,98.9,8556.0,99.0,99.04,98.88,98.9,8556.0
2018-04-19 10:50:00,98.92,99.09,98.91,98.92,13602.0,98.92,99.09,98.91,98.92,13602.0
2018-04-19 10:55:00,98.89,98.9,98.77,98.89,18302.0,98.89,98.9,98.77,98.89,18302.0
2018-04-19 11:00:00,98.93,98.93,98.74,98.8,9288.0,98.93,98.93,98.74,98.8,9288.0
2018-04-19 11:05:00,98.81,98.84,98.67,98.67,10947.0,98.81,98.84,98.67,98.67,10947.0
2018-04-19 11:10:00,98.66,98.66,98.42,98.5,8413.0,98.66,98.66,98.42,98.5,8413.0
2018-04-19 11:15:00,98.45,98.48,98.34,98.34,13710.0,98.45,98.48,98.34,98.34,13710.0
2018-04-19 11:20:00,98.32,98.48,98.27,98.4,14968.0,98.32,98.48,98.27,98.4,14968.0
2018-04-19 11:25:00,98.4,98.42,98.33,98.38,8795.0,98.4,98.42,98.33,98.38,8795.0
2018-04-19 11:30:00,98.38,98.44,98.26,98.26,13536.0,98.38,98.44,98.26,98.26,13536.0
2018-04-19 11:35:00,98.27,98.3,98.16,98.16,8037.0,98.27,98.3,98.16,98.16,8037.0
2018-04-19 11:40:00,98.16,98.25,98.15,98.24,9744.0,98.16,98.25,98.15,98.24,9744.0
2018-04-19 11:45:00,98.22,98.25,98.17,98.25,12258.0,98.22,98.25,98.17,98.25,12258.0
2018-04-19 11:50:00,98.24,98.24,98.02,98.02,8530.0,98.24,98.24,98.02,98.02,8530.0
2018-04-19 11:55:00,97.97,98.04,97.92,98.0,14448.0,97.97,98.04,97.92,98.0,14448.0
2018-04-19 12:00:00,98.01,98.22,97.95,98.22,30313.0,98.01,98.22,97.95,98.22,30313.0
2018-04-19 12:05:00,98.2,98.23,98.08,98.13,7423.0,98.2,98.23,98.08,98.13,7423.0
2018-04-19 12:10:00,98.12,98.12,98.04,98.07,5901.0,98.12,98.12,98.04,98.07,5901.0
2018-04-19 12:15:00,98.06,98.16,98.04,98.12,10120.0,98.06,98.16,98.04,98.12,10120.0
2018-04-19 12:20:00,98.12,98.17,98.07,98.08,8904.0,98.12,98.17,98.07,98.08,8904.0
2018-04-19 12:25:00,98.06,98.13,97.99,98.09,12115.0,98.06,98.13,97.99,98.09,12115.0
2018-04-19 12:30:00,98.08,98.25,98.08,98.25,8771.0,98.08,98.25,98.08,98.25,8771.0
2018-04-19 12:35:00,98.24,98.39,98.2,98.39,14225.0,98.24,98.39,98.2,98.39,14225.0
2018-04-19 12:40:00,98.38,98.45,98.34,98.45,7645.0,98.38,98.45,98.34,98.45,7645.0
2018-04-19 12:45:00,98.45,98.51,98.4,98.51,9021.0,98.45,98.51,98.4,98.51,9021.0
2018-04-19 12:50:00,98.5,98.5,98.41,98.46,10800.0,98.5,98.5,98.41,98.46,10800.0
2018-04-19 12:55:00,98.43,98.48,98.4,98.4,8432.0,98.43,98.48,98.4,98.4,8432.0
2018-04-19 13:00:00,98.4,98.42,98.3,98.3,12164.0,98.4,98.42,98.3,98.3,12164.0
2018-04-19 13:05:00,98.25,98.29,98.17,98.17,6077.0,98.25,98.29,98.17,98.17,6077.0
2018-04-19 13:10:00,98.16,98.16,98.05,98.1,3547.0,98.16,98.16,98.05,98.1,3547.0
2018-04-19 13:15:00,98.1,98.1,98.06,98.1,9740.0,98.1,98.1,98.06,98.1,9740.0
2018-04-19 13:20:00,98.1,98.23,98.07,98.12,14339.0,98.1,98.23,98.07,98.12,14339.0
2018-04-19 13:25:00,98.12,98.18,98.09,98.1,11052.0,98.12,98.18,98.09,98.1,11052.0
2018-04-19 13:30:00,98.09,98.28,98.09,98.25,14373.0,98.09,98.28,98.09,98.25,14373.0
2018-04-19 13:35:00,98.19,98.27,98.16,98.25,10672.0,98.19,98.27,98.16,98.25,10672.0
2018-04-19 13:40:00,98.22,98.24,98.14,98.18,17097.0,98.22,98.24,98.14,98.18,17097.0
2018-04-19 13:45:00,98.18,98.25,98.16,98.25,13600.0,98.18,98.25,98.16,98.25,13600.0
2018-04-19 13:50:00,98.27,98.48,98.22,98.48,7315.0,98.27,98.48,98.22,98.48,7315.0
2018-04-19 13:55:00,98.44,98.48,98.35,98.39,10155.0,98.44,98.48,98.35,98.39,10155.0
2018-04-19 14:00:00,98.37,98.48,98.33,98.38,8798.0,98.37,98.48,98.33,98.38,8798.0
2018-04-19 14:05:00,98.36,98.48,98.33,98.46,16082.0,98.36,98.48,98.33,98.46,16082.0
2018-04-19 14:10:00,98.46,98.59,98.4,98.55,37607.0,98.46,98.59,98.4,98.55,37607.0
2018-04-19 14:15:00,98.53,98.66,98.52,98.66,17209.0,98.53,98.66,98.52,98.66,17209.0
2018-04-19 14:20:00,98.6,98.63,98.55,98.58,14026.0,98.6,98.63,98.55,98.58,14026.0
2018-04-19 14:25:00,98.56,98.59,98.39,98.58,34883.0,98.56,98.59,98.39,98.58,34883.0
2018-04-19 14:30:00,98.54,98.64,98.5,98.57,8202.0,98.54,98.64,98.5,98.57,8202.0
2018-04-19 14:35:00,98.55,98.58,98.47,98.56,8691.0,98.55,98.58,98.47,98.56,8691.0
2018-04-19 14:40:00,98.54,98.66,98.54,98.63,12657.0,98.54,98.66,98.54,98.63,12657.0
2018-04-19 14:45:00,98.62,98.66,98.58,98.58,7900.0,98.62,98.66,98.58,98.58,7900.0
2018-04-19 14:50:00,98.58,98.64,98.53,98.61,17248.0,98.58,98.64,98.53,98.61,17248.0
2018-04-19 14:55:00,98.62,98.78,98.62,98.71,15282.0,98.62,98.78,98.62,98.71,15282.0
2018-04-19 15:00:00,98.7,98.78,98.7,98.74,7609.0,98.7,98.78,98.7,98.74,7609.0
2018-04-19 15:05:00,98.74,98.8,98.69,98.78,12503.0,98.74,98.8,98.69,98.78,12503.0
2018-04-19 15:10:00,98.79,98.79,98.72,98.72,15595.0,98.79,98.79,98.72,98.72,15595.0
2018-04-19 15:15:00,98.71,98.77,98.6,98.77,23200.0,98.71,98.77,98.6,98.77,23200.0
2018-04-19 15:20:00,98.77,98.83,98.7,98.71,13644.0,98.77,98.83,98.7,98.71,13644.0
2018-04-19 15:25:00,98.7,98.71,98.59,98.59,22609.0,98.7,98.71,98.59,98.59,22609.0
2018-04-19 15:30:00,98.59,98.79,98.53,98.79,36421.0,98.59,98.79,98.53,98.79,36421.0
2018-04-19 15:35:00,98.8,99.01,98.8,98.96,33406.0,98.8,99.01,98.8,98.96,33406.0
2018-04-19 15:40:00,98.97,99.11,98.93,99.08,35919.0,98.97,99.11,98.93,99.08,35919.0
2018-04-19 15:45:00,99.08,99.09,98.93,98.93,43968.0,99.08,99.09,98.93,98.93,43968.0
2018-04-19 15:50:00,98.94,98.97,98.87,98.88,54758.0,98.94,98.97,98.87,98.88,54758.0
2018-04-19 15:55:00,98.88,98.91,98.81,98.91,103912.0,98.88,98.91,98.81,98.91,103912.0
2018-04-20 09:30:00,98.67,98.8,98.06,98.07,125361.0,98.67,98.8,98.06,98.07,125361.0
2018-04-20 09:35:00,98.09,98.13,97.45,97.67,36058.0,98.09,98.13,97.45,97.67,36058.0
2018-04-20 09:40:00,97.7,97.83,97.45,97.48,16953.0,97.7,97.83,97.45,97.48,16953.0
2018-04-20 09:45:00,97.54,97.8,97.45,97.78,13982.0,97.54,97.8,97.45,97.78,13982.0
2018-04-20 09:50:00,97.81,97.98,97.76,97.94,21564.0,97.81,97.98,97.76,97.94,21564.0
2018-04-20 09:55:00,97.91,97.96,97.54,97.55,15479.0,97.91,97.96,97.54,97.55,15479.0
2018-04-20 10:00:00,97.58,97.62,97.37,97.42,21319.0,97.58,97.62,97.37,97.42,21319.0
2018-04-20 10:05:00,97.41,97.48,97.31,97.33,9673.0,97.41,97.48,97.31,97.33,9673.0
2018-04-20 10:10:00,97.3,97.32,97.02,97.08,11950.0,97.3,97.32,97.02,97.08,11950.0
2018-04-20 10:15:00,97.1,97.49,97.06,97.48,16564.0,97.1,97.49,97.06,97.48,16564.0
2018-04-20 10:20:00,97.48,97.58,97.38,97.38,20759.0,97.48,97.58,97.38,97.38,20759.0
2018-04-20 10:25:00,97.36,97.53,97.36,97.5,26932.0,97.36,97.53,97.36,97.5,26932.0
2018-04-20 10:30:00,97.51,97.6,97.33,97.37,13902.0,97.51,97.6,97.33,97.37,13902.0
2018-04-20 10:35:00,97.37,97.48,97.3,97.34,11487.0,97.37,97.48,97.3,97.34,11487.0
2018-04-20 10:40:00,97.31,97.32,97.1,97.3,11752.0,97.31,97.32,97.1,97.3,11752.0
2018-04-20 10:45:00,97.29,97.32,97.12,97.16,10990.0,97.29,97.32,97.12,97.16,10990.0
2018-04-20 10:50:00,97.14,97.15,96.92,97.15,24684.0,97.14,97.15,96.92,97.15,24684.0
2018-04-20 10:55:00,97.15,97.39,97.15,97.34,18033.0,97.15,97.39,97.15,97.34,18033.0
2018-04-20 11:00:00,97.36,97.48,97.26,97.27,32695.0,97.36,97.48,97.26,97.27,32695.0
2018-04-20 11:05:00,97.29,97.39,97.21,97.26,39506.0,97.29,97.39,97.21,97.26,39506.0
2018-04-20 11:10:00,97.22,97.32,97.06,97.13,44849.0,97.22,97.32,97.06,97.13,44849.0
2018-04-20 11:15:00,97.14,97.23,97.08,97.21,12073.0,97.14,97.23,97.08,97.21,12073.0
2018-04-20 11:20:00,97.21,97.3,97.08,97.08,11513.0,97.21,97.3,97.08,97.08,11513.0
2018-04-20 11:25:00,97.08,97.22,97.0,97.09,22945.0,97.08,97.22,97.0,97.09,22945.0
2018-04-20 11:30:00,97.09,97.18,97.08,97.17,38417.0,97.09,97.18,97.08,97.17,38417.0
2018-04-20 11:35:00,97.16,97.22,97.1,97.19,24413.0,97.16,97.22,97.1,97.19,24413.0
2018-04-20 11:40:00,97.18,97.26,97.15,97.19,8974.0,97.18,97.26,97.15,97.19,8974.0
2018-04-20 11:45:00,97.21,97.32,97.17,97.29,12545.0,97.21,97.32,97.17,97.29,12545.0
2018-04-20 11:50:00,97.27,97.29,97.13,97.15,7728.0,97.27,97.29,97.13,97.15,7728.0
2018-04-20 11:55:00,97.16,97.44,97.16,97.43,8732.0,97.16,97.44,97.16,97.43,8732.0
2018-04-20 12:00:00,97.42,97.42,97.32,97.33,12798.0,97.42,97.42,97.32,97.33,12798.0
2018-04-20 12:05:00,97.31,97.55,97.3,97.54,19364.0,97.31,97.55,97.3,97.54,19364.0
2018-04-20 12:10:00,97.54,97.6,97.41,97.45,16017.0,97.54,97.6,97.41,97.45,16017.0
2018-04-20 12:15:00,97.43,97.53,97.41,97.41,10640.0,97.43,97.53,97.41,97.41,10640.0
2018-04-20 12:20:00,97.41,97.56,97.41,97.48,11799.0,97.41,97.56,97.41,97.48,11799.0
2018-04-20 12:25:00,97.49,97.6,97.43,97.51,25160.0,97.49,97.6,97.43,97.51,25160.0
2018-04-20 12:30:00,97.49,97.53,97.23,97.32,94362.0,97.49,97.53,97.23,97.32,94362.0
2018-04-20 12:35:00,97.31,97.41,97.27,97.33,12926.0,97.31,97.41,97.27,97.33,12926.0
2018-04-20 12:40:00,97.35,97.43,97.16,97.22,22189.0,97.35,97.43,97.16,97.22,22189.0
2018-04-20 12:45:00,97.22,97.37,97.17,97.21,8252.0,97.22,97.37,97.17,97.21,8252.0
2018-04-20 12:50:00,97.22,97.29,97.11,97.2,14220.0,97.22,97.29,97.11,97.2,14220.0
2018-04-20 12:55:00,97.18,97.29,97.07,97.21,22511.0,97.18,97.29,97.07,97.21,22511.0
2018-04-20 13:00:00,97.19,97.29,97.16,97.23,6355.0,97.19,97.29,97.16,97.23,6355.0
2018-04-20 13:05:00,97.26,97.28,97.15,97.27,5370.0,97.26,97.28,97.15,97.27,5370.0
2018-04-20 13:10:00,97.28,97.32,97.25,97.32,5766.0,97.28,97.32,97.25,97.32,5766.0
2018-04-20 13:15:00,97.32,97.33,97.24,97.24,5905.0,97.32,97.33,97.24,97.24,5905.0
2018-04-20 13:20:00,97.25,97.25,97.07,97.09,9471.0,97.25,97.25,97.07,97.09,9471.0
2018-04-20 13:25:00,97.08,97.38,97.07,97.31,6600.0,97.08,97.38,97.07,97.31,6600.0
2018-04-20 13:30:00,97.28,97.29,97.22,97.25,4000.0,97.28,97.29,97.22,97.25,4000.0
2018-04-20 13:35:00,97.26,97.46,97.26,97.44,6601.0,97.26,97.46,97.26,97.44,6601.0
2018-04-20 13:40:00,97.44,97.55,97.43,97.48,6700.0,97.44,97.55,97.43,97.48,6700.0
2018-04-20 13:45:00,97.42,97.48,97.4,97.42,4200.0,97.42,97.48,97.4,97.42,4200.0
2018-04-20 13:50:00,97.39,97.43,97.37,97.43,5442.0,97.39,97.43,97.37,97.43,5442.0
2018-04-20 13:55:00,97.4,97.63,97.4,97.52,5788.0,97.4,97.63,97.4,97.52,5788.0
2018-04-20 14:00:00,97.51,97.56,97.47,97.53,10845.0,97.51,97.56,97.47,97.53,10845.0
2018-04-20 14:05:00,97.5,97.58,97.49,97.58,6900.0,97.5,97.58,97.49,97.58,6900.0
2018-04-20 14:10:00,97.56,97.63,97.52,97.52,9358.0,97.56,97.63,97.52,97.52,9358.0
2018-04-20 14:15:00,97.52,97.54,97.34,97.42,14431.0,97.52,97.54,97.34,97.42,14431.0
2018-04-20 14:20:00,97.43,97.57,97.38,97.57,7446.0,97.43,97.57,97.38,97.57,7446.0
2018-04-20 14:25:00,97.56,97.56,97.45,97.48,3804.0,97.56,97.56,97.45,97.48,3804.0
2018-04-20 14:30:00,97.48,97.55,97.38,97.42,7857.0,97.48,97.55,97.38,97.42,7857.0
2018-04-20 14:35:00,97.43,97.5,97.39,97.39,5583.0,97.43,97.5,97.39,97.39,5583.0
2018-04-20 14:40:00,97.43,97.46,97.41,97.42,4700.0,97.43,97.46,97.41,97.42,4700.0
2018-04-20 14:45:00,97.44,97.5,97.42,97.46,9954.0,97.44,97.5,97.42,97.46,9954.0
2018-04-20 14:50:00,97.45,97.46,97.31,97.33,6511.0,97.45,97.46,97.31,97.33,6511.0
2018-04-20 14:55:00,97.33,97.42,97.33,97.42,6930.0,97.33,97.42,97.33,97.42,6930.0
2018-04-20 15:00:00,97.41,97.41,97.28,97.29,9304.0,97.41,97.41,97.28,97.29,9304.0
2018-04-20 15:05:00,97.28,97.29,97.06,97.08,16539.0,97.28,97.29,97.06,97.08,16539.0
2018-04-20 15:10:00,97.08,97.3,97.08,97.3,9940.0,97.08,97.3,97.08,97.3,9940.0
2018-04-20 15:15:00,97.27,97.39,97.22,97.27,19121.0,97.27,97.39,97.22,97.27,19121.0
2018-04-20 15:20:00,97.24,97.38,97.22,97.38,20375.0,97.24,97.38,97.22,97.38,20375.0
2018-04-20 15:25:00,97.4,97.44,97.35,97.44,14172.0,97.4,97.44,97.35,97.44,14172.0
2018-04-20 15:30:00,97.43,97.54,97.41,97.49,24524.0,97.43,97.54,97.41,97.49,24524.0
2018-04-20 15:35:00,97.47,97.61,97.47,97.55,35551.0,97.47,97.61,97.47,97.55,35551.0
2018-04-20 15:40:00,97.55,97.67,97.54,97.56,40970.0,97.55,97.67,97.54,97.56,40970.0
2018-04-20 15:45:00,97.56,97.56,97.41,97.48,48573.0,97.56,97.56,97.41,97.48,48573.0
2018-04-20 15:50:00,97.46,97.54,97.41,97.51,65297.0,97.46,97.54,97.41,97.51,65297.0
2018-04-20 15:55:00,97.52,97.65,97.5,97.57,213756.0,97.52,97.65,97.5,97.57,213756.0
2018-04-23 09:30:00,97.43,97.84,96.95,97.03,37145.0,97.43,97.84,96.95,97.03,37145.0
2018-04-23 09:35:00,96.93,97.02,96.47,96.66,20221.0,96.93,97.02,96.47,96.66,20221.0
2018-04-23 09:40:00,96.66,96.88,96.57,96.83,37344.0,96.66,96.88,96.57,96.83,37344.0
2018-04-23 09:45:00,96.74,96.85,96.68,96.85,16332.0,96.74,96.85,96.68,96.85,16332.0
2018-04-23 09:50:00,96.86,97.19,96.86,97.07,19986.0,96.86,97.19,96.86,97.07,19986.0
2018-04-23 09:55:00,97.01,97.46,96.9,97.46,20067.0,97.01,97.46,96.9,97.46,20067.0
2018-04-23 10:00:00,97.46,97.46,97.01,97.11,10114.0,97.46,97.46,97.01,97.11,10114.0
2018-04-23 10:05:00,97.16,97.31,97.09,97.2,12899.0,97.16,97.31,97.09,97.2,12899.0
2018-04-23 10:10:00,97.25,97.32,97.01,97.08,35461.0,97.25,97.32,97.01,97.08,35461.0
2018-04-23 10:15:00,97.11,97.27,97.09,97.19,5700.0,97.11,97.27,97.09,97.19,5700.0
2018-04-23 10:20:00,97.18,97.22,97.13,97.2,5230.0,97.18,97.22,97.13,97.2,5230.0
2018-04-23 10:25:00,97.2,97.2,96.98,96.98,10050.0,97.2,97.2,96.98,96.98,10050.0
2018-04-23 10:30:00,97.01,97.12,96.92,97.11,11100.0,97.01,97.12,96.92,97.11,11100.0
2018-04-23 10:35:00,97.09,97.09,96.88,97.0,7026.0,97.09,97.09,96.88,97.0,7026.0
2018-04-23 10:40:00,97.08,97.2,97.02,97.14,9091.0,97.08,97.2,97.02,97.14,9091.0
2018-04-23 10:45:00,97.2,97.31,97.2,97.24,4800.0,97.2,97.31,97.2,97.24,4800.0
2018-04-23 10:50:00,97.26,97.39,97.26,97.39,4220.0,97.26,97.39,97.26,97.39,4220.0
2018-04-23 10:55:00,97.38,97.55,97.37,97.49,7517.0,97.38,97.55,97.37,97.49,7517.0
2018-04-23 11:00:00,97.49,97.64,97.44,97.58,12381.0,97.49,97.64,97.44,97.58,12381.0
2018-04-23 11:05:00,97.61,97.79,97.61,97.78,7200.0,97.61,97.79,97.61,97.78,7200.0
2018-04-23 11:10:00,97.78,97.94,97.78,97.9,9461.0,97.78,97.94,97.78,97.9,9461.0
2018-04-23 11:15:00,97.89,98.02,97.82,97.82,11388.0,97.89,98.02,97.82,97.82,11388.0
2018-04-23 11:20:00,97.86,97.87,97.71,97.71,7563.0,97.86,97.87,97.71,97.71,7563.0
2018-04-23 11:25:00,97.66,97.66,97.54,97.61,7645.0,97.66,97.66,97.54,97.61,7645.0
2018-04-23 11:30:00,97.61,97.61,97.47,97.47,5278.0,97.61,97.61,97.47,97.47,5278.0
2018-04-23 11:35:00,97.47,97.52,97.37,97.43,14960.0,97.47,97.52,97.37,97.43,14960.0
2018-04-23 11:40:00,97.41,97.59,97.39,97.45,6009.0,97.41,97.59,97.39,97.45,6009.0
2018-04-23 11:45:00,97.48,97.54,97.36,97.38,8482.0,97.48,97.54,97.36,97.38,8482.0
2018-04-23 11:50:00,97.38,97.43,97.38,97.38,2450.0,97.38,97.43,97.38,97.38,2450.0
2018-04-23 11:55:00,97.42,97.44,97.25,97.34,7750.0,97.42,97.44,97.25,97.34,7750.0
2018-04-23 12:00:00,97.32,97.37,97.27,97.33,5421.0,97.32,97.37,97.27,97.33,5421.0
2018-04-23 12:05:00,97.36,97.42,97.33,97.42,5110.0,97.36,97.42,97.33,97.42,5110.0
2018-04-23 12:10:00,97.4,97.45,97.35,97.4,4800.0,97.4,97.45,97.35,97.4,4800.0
2018-04-23 12:15:00,97.41,97.43,97.26,97.32,5249.0,97.41,97.43,97.26,97.32,5249.0
2018-04-23 12:20:00,97.31,97.32,97.21,97.21,8218.0,97.31,97.32,97.21,97.21,8218.0
2018-04-23 12:25:00,97.19,97.23,97.18,97.22,4100.0,97.19,97.23,97.18,97.22,4100.0
2018-04-23 12:30:00,97.19,97.29,97.17,97.19,7650.0,97.19,97.29,97.17,97.19,7650.0
2018-04-23 12:35:00,97.2,97.32,97.13,97.32,8648.0,97.2,97.32,97.13,97.32,8648.0
2018-04-23 12:40:00,97.35,97.35,97.25,97.25,3200.0,97.35,97.35,97.25,97.25,3200.0
2018-04-23 12:45:00,97.25,97.36,97.21,97.21,9784.0,97.25,97.36,97.21,97.21,9784.0
2018-04-23 12:50:00,97.19,97.25,97.15,97.25,10194.0,97.19,97.25,97.15,97.25,10194.0
2018-04-23 12:55:00,97.27,97.34,97.24,97.34,4893.0,97.27,97.34,97.24,97.34,4893.0
2018-04-23 13:00:00,97.3,97.31,97.22,97.27,6889.0,97.3,97.31,97.22,97.27,6889.0
2018-04-23 13:05:00,97.24,97.25,97.13,97.13,4517.0,97.24,97.25,97.13,97.13,4517.0
2018-04-23 13:10:00,97.17,97.22,97.08,97.09,13542.0,97.17,97.22,97.08,97.09,13542.0
2018-04-23 13:15:00,97.09,97.1,97.02,97.09,7410.0,97.09,97.1,97.02,97.09,7410.0
2018-04-23 13:20:00,97.11,97.14,97.09,97.11,4083.0,97.11,97.14,97.09,97.11,4083.0
2018-04-23 13:25:00,97.08,97.15,97.07,97.07,5627.0,97.08,97.15,97.07,97.07,5627.0
2018-04-23 13:30:00,97.07,97.16,96.99,96.99,11624.0,97.07,97.16,96.99,96.99,11624.0
2018-04-23 13:35:00,97.0,97.03,96.95,96.95,9901.0,97.0,97.03,96.95,96.95,9901.0
2018-04-23 13:40:00,96.96,97.09,96.95,96.98,10534.0,96.96,97.09,96.95,96.98,10534.0
2018-04-23 13:45:00,97.01,97.09,97.01,97.05,7405.0,97.01,97.09,97.01,97.05,7405.0
2018-04-23 13:50:00,97.06,97.13,97.03,97.07,8487.0,97.06,97.13,97.03,97.07,8487.0
2018-04-23 13:55:00,97.08,97.14,97.06,97.08,8801.0,97.08,97.14,97.06,97.08,8801.0
2018-04-23 14:00:00,97.1,97.15,96.99,96.99,13126.0,97.1,97.15,96.99,96.99,13126.0
2018-04-23 14:05:00,97.02,97.03,96.8,96.81,8141.0,97.02,97.03,96.8,96.81,8141.0
2018-04-23 14:10:00,96.81,96.88,96.61,96.84,39428.0,96.81,96.88,96.61,96.84,39428.0
2018-04-23 14:15:00,96.87,96.98,96.86,96.92,7111.0,96.87,96.98,96.86,96.92,7111.0
2018-04-23 14:20:00,96.94,96.96,96.84,96.88,10435.0,96.94,96.96,96.84,96.88,10435.0
2018-04-23 14:25:00,96.88,96.92,96.83,96.89,10840.0,96.88,96.92,96.83,96.89,10840.0
2018-04-23 14:30:00,96.88,96.91,96.85,96.88,4679.0,96.88,96.91,96.85,96.88,4679.0
2018-04-23 14:35:00,96.89,96.94,96.85,96.9,9292.0,96.89,96.94,96.85,96.9,9292.0
2018-04-23 14:40:00,96.88,96.95,96.8,96.85,20285.0,96.88,96.95,96.8,96.85,20285.0
2018-04-23 14:45:00,96.81,96.82,96.66,96.67,11728.0,96.81,96.82,96.66,96.67,11728.0
2018-04-23 14:50:00,96.69,96.76,96.6,96.67,10144.0,96.69,96.76,96.6,96.67,10144.0
2018-04-23 14:55:00,96.65,96.73,96.65,96.69,10323.0,96.65,96.73,96.65,96.69,10323.0
2018-04-23 15:00:00,96.7,96.98,96.7,96.97,8758.0,96.7,96.98,96.7,96.97,8758.0
2018-04-23 15:05:00,96.97,97.04,96.95,97.01,9325.0,96.97,97.04,96.95,97.01,9325.0
2018-04-23 15:10:00,97.0,97.11,96.98,97.08,10456.0,97.0,97.11,96.98,97.08,10456.0
2018-04-23 15:15:00,97.07,97.1,97.01,97.06,11250.0,97.07,97.1,97.01,97.06,11250.0
2018-04-23 15:20:00,97.07,97.14,97.06,97.08,22333.0,97.07,97.14,97.06,97.08,22333.0
2018-04-23 15:25:00,97.05,97.15,97.05,97.15,89079.0,97.05,97.15,97.05,97.15,89079.0
2018-04-23 15:30:00,97.13,97.28,97.13,97.17,27201.0,97.13,97.28,97.13,97.17,27201.0
2018-04-23 15:35:00,97.18,97.27,97.17,97.25,17077.0,97.18,97.27,97.17,97.25,17077.0
2018-04-23 15:40:00,97.25,97.47,97.24,97.47,17939.0,97.25,97.47,97.24,97.47,17939.0
2018-04-23 15:45:00,97.48,97.53,97.45,97.52,27720.0,97.48,97.53,97.45,97.52,27720.0
2018-04-23 15:50:00,97.51,97.61,97.49,97.56,55715.0,97.51,97.61,97.49,97.56,55715.0
2018-04-23 15:55:00,97.57,97.62,97.49,97.51,73214.0,97.57,97.62,97.49,97.51,73214.0
2018-04-24 09:30:00,98.39,98.39,97.46,97.47,39312.0,98.39,98.39,97.46,97.47,39312.0
2018-04-24 09:35:00,97.53,97.75,97.41,97.67,8200.0,97.53,97.75,97.41,97.67,8200.0
2018-04-24 09:40:00,97.7,98.11,97.51,98.11,16328.0,97.7,98.11,97.51,98.11,16328.0
2018-04-24 09:45:00,98.06,98.13,97.87,97.94,25780.0,98.06,98.13,97.87,97.94,25780.0
2018-04-24 09:50:00,97.9,97.92,97.74,97.74,8429.0,97.9,97.92,97.74,97.74,8429.0
2018-04-24 09:55:00,97.66,97.69,97.47,97.66,8370.0,97.66,97.69,97.47,97.66,8370.0
2018-04-24 10:00:00,97.67,97.93,97.63,97.89,12205.0,97.67,97.93,97.63,97.89,12205.0
2018-04-24 10:05:00,97.89,97.95,97.65,97.65,15595.0,97.89,97.95,97.65,97.65,15595.0
2018-04-24 10:10:00,97.67,97.85,97.59,97.59,11738.0,97.67,97.85,97.59,97.59,11738.0
2018-04-24 10:15:00,97.58,97.66,97.47,97.56,15724.0,97.58,97.66,97.47,97.56,15724.0
2018-04-24 10:20:00,97.56,97.56,97.11,97.14,16557.0,97.56,97.56,97.11,97.14,16557.0
2018-04-24 10:25:00,97.14,97.28,97.11,97.21,20913.0,97.14,97.28,97.11,97.21,20913.0
2018-04-24 10:30:00,97.23,97.31,97.11,97.31,20851.0,97.23,97.31,97.11,97.31,20851.0
2018-04-24 10:35:00,97.33,97.44,97.18,97.44,15822.0,97.33,97.44,97.18,97.44,15822.0
2018-04-24 10:40:00,97.4,97.49,97.3,97.44,7119.0,97.4,97.49,97.3,97.44,7119.0
2018-04-24 10:45:00,97.46,97.54,97.39,97.51,8755.0,97.46,97.54,97.39,97.51,8755.0
2018-04-24 10:50:00,97.57,97.67,97.55,97.57,11688.0,97.57,97.67,97.55,97.57,11688.0
2018-04-24 10:55:00,97.55,97.6,97.44,97.47,7803.0,97.55,97.6,97.44,97.47,7803.0
2018-04-24 11:00:00,97.47,97.58,97.45,97.52,13612.0,97.47,97.58,97.45,97.52,13612.0
2018-04-24 11:05:00,97.52,97.6,97.37,97.56,10356.0,97.52,97.6,97.37,97.56,10356.0
2018-04-24 11:10:00,97.58,97.67,97.51,97.59,9210.0,97.58,97.67,97.51,97.59,9210.0
2018-04-24 11:15:00,97.57,97.64,97.48,97.61,15756.0,97.57,97.64,97.48,97.61,15756.0
2018-04-24 11:20:00,97.61,97.8,97.6,97.7,10993.0,97.61,97.8,97.6,97.7,10993.0
2018-04-24 11:25:00,97.67,97.73,97.55,97.66,15396.0,97.67,97.73,97.55,97.66,15396.0
2018-04-24 11:30:00,97.68,97.86,97.65,97.86,8300.0,97.68,97.86,97.65,97.86,8300.0
2018-04-24 11:35:00,97.85,97.88,97.75,97.83,9222.0,97.85,97.88,97.75,97.83,9222.0
2018-04-24 11:40:00,97.84,97.95,97.84,97.9,15200.0,97.84,97.95,97.84,97.9,15200.0
2018-04-24 11:45:00,97.91,97.97,97.7,97.72,12796.0,97.91,97.97,97.7,97.72,12796.0
2018-04-24 11:50:00,97.73,97.82,97.58,97.59,32835.0,97.73,97.82,97.58,97.59,32835.0
2018-04-24 11:55:00,97.61,97.75,97.59,97.59,6965.0,97.61,97.75,97.59,97.59,6965.0
2018-04-24 12:00:00,97.61,97.67,97.55,97.63,13094.0,97.61,97.67,97.55,97.63,13094.0
2018-04-24 12:05:00,97.63,97.76,97.61,97.72,7270.0,97.63,97.76,97.61,97.72,7270.0
2018-04-24 12:10:00,97.72,97.75,97.65,97.65,8607.0,97.72,97.75,97.65,97.65,8607.0
2018-04-24 12:15:00,97.65,97.65,97.35,97.47,13225.0,97.65,97.65,97.35,97.47,13225.0
2018-04-24 12:20:00,97.47,97.63,97.45,97.63,7000.0,97.47,97.63,97.45,97.63,7000.0
2018-04-24 12:25:00,97.59,97.59,97.45,97.59,8505.0,97.59,97.59,97.45,97.59,8505.0
2018-04-24 12:30:00,97.57,97.57,97.41,97.41,6009.0,97.57,97.57,97.41,97.41,6009.0
2018-04-24 12:35:00,97.39,97.4,97.25,97.3,9250.0,97.39,97.4,97.25,97.3,9250.0
2018-04-24 12:40:00,97.29,97.35,97.22,97.34,15865.0,97.29,97.35,97.22,97.34,15865.0
2018-04-24 12:45:00,97.32,97.4,97.25,97.27,6790.0,97.32,97.4,97.25,97.27,6790.0
2018-04-24 12:50:00,97.3,97.38,97.28,97.28,6128.0,97.3,97.38,97.28,97.28,6128.0
2018-04-24 12:55:00,97.28,97.28,96.94,96.97,11017.0,97.28,97.28,96.94,96.97,11017.0
2018-04-24 13:00:00,96.9,97.01,96.86,96.99,21473.0,96.9,97.01,96.86,96.99,21473.0
2018-04-24 13:05:00,96.97,97.05,96.86,97.05,10633.0,96.97,97.05,96.86,97.05,10633.0
2018-04-24 13:10:00,97.02,97.04,96.94,97.03,5902.0,97.02,97.04,96.94,97.03,5902.0
2018-04-24 13:15:00,97.02,97.05,96.75,96.76,10676.0,97.02,97.05,96.75,96.76,10676.0
2018-04-24 13:20:00,96.78,96.86,96.68,96.7,7871.0,96.78,96.86,96.68,96.7,7871.0
2018-04-24 13:25:00,96.69,96.78,96.66,96.72,8650.0,96.69,96.78,96.66,96.72,8650.0
2018-04-24 13:30:00,96.74,96.74,96.6,96.62,9608.0,96.74,96.74,96.6,96.62,9608.0
2018-04-24 13:35:00,96.62,96.62,96.51,96.56,12761.0,96.62,96.62,96.51,96.56,12761.0
2018-04-24 13:40:00,96.58,96.7,96.52,96.65,11640.0,96.58,96.7,96.52,96.65,11640.0
2018-04-24 13:45:00,96.6,96.71,96.56,96.65,7600.0,96.6,96.71,96.56,96.65,7600.0
2018-04-24 13:50:00,96.63,96.63,96.4,96.44,16877.0,96.63,96.63,96.4,96.44,16877.0
2018-04-24 13:55:00,96.42,96.42,96.25,96.3,29253.0,96.42,96.42,96.25,96.3,29253.0
2018-04-24 14:00:00,96.33,96.33,96.11,96.11,19720.0,96.33,96.33,96.11,96.11,19720.0
2018-04-24 14:05:00,96.11,96.27,96.01,96.21,26639.0,96.11,96.27,96.01,96.21,26639.0
2018-04-24 14:10:00,96.25,96.48,96.23,96.4,17320.0,96.25,96.48,96.23,96.4,17320.0
2018-04-24 14:15:00,96.38,96.44,96.29,96.35,13422.0,96.38,96.44,96.29,96.35,13422.0
2018-04-24 14:20:00,96.35,96.49,96.32,96.48,17547.0,96.35,96.49,96.32,96.48,17547.0
2018-04-24 14:25:00,96.48,96.48,96.17,96.21,27200.0,96.48,96.48,96.17,96.21,27200.0
2018-04-24 14:30:00,96.2,96.41,96.2,96.41,12178.0,96.2,96.41,96.2,96.41,12178.0
2018-04-24 14:35:00,96.42,96.51,96.17,96.17,12608.0,96.42,96.51,96.17,96.17,12608.0
2018-04-24 14:40:00,96.21,96.51,96.21,96.51,8003.0,96.21,96.51,96.21,96.51,8003.0
2018-04-24 14:45:00,96.53,96.56,96.39,96.45,8300.0,96.53,96.56,96.39,96.45,8300.0
2018-04-24 14:50:00,96.48,96.61,96.38,96.42,8500.0,96.48,96.61,96.38,96.42,8500.0
2018-04-24 14:55:00,96.45,96.51,96.42,96.45,9300.0,96.45,96.51,96.42,96.45,9300.0
2018-04-24 15:00:00,96.49,96.65,96.46,96.65,9600.0,96.49,96.65,96.46,96.65,9600.0
2018-04-24 15:05:00,96.67,96.74,96.58,96.62,46011.0,96.67,96.74,96.58,96.62,46011.0
2018-04-24 15:10:00,96.65,96.73,96.54,96.73,13300.0,96.65,96.73,96.54,96.73,13300.0
2018-04-24 15:15:00,96.73,96.79,96.48,96.49,17232.0,96.73,96.79,96.48,96.49,17232.0
2018-04-24 15:20:00,96.49,96.67,96.47,96.62,13377.0,96.49,96.67,96.47,96.62,13377.0
2018-04-24 15:25:00,96.61,96.63,96.52,96.53,13136.0,96.61,96.63,96.52,96.53,13136.0
2018-04-24 15:30:00,96.53,96.53,96.36,96.37,20878.0,96.53,96.53,96.36,96.37,20878.0
2018-04-24 15:35:00,96.37,96.44,96.33,96.39,28313.0,96.37,96.44,96.33,96.39,28313.0
2018-04-24 15:40:00,96.38,96.48,96.28,96.32,25895.0,96.38,96.48,96.28,96.32,25895.0
2018-04-24 15:45:00,96.33,96.65,96.32,96.59,26998.0,96.33,96.65,96.32,96.59,26998.0
2018-04-24 15:50:00,96.55,96.59,96.49,96.51,61103.0,96.55,96.59,96.49,96.51,61103.0
2018-04-24 15:55:00,96.5,96.58,96.46,96.52,153772.0,96.5,96.58,96.46,96.52,153772.0
2018-04-25 09:30:00,96.34,96.73,95.55,95.65,40770.0,96.34,96.73,95.55,95.65,40770.0
2018-04-25 09:35:00,95.58,95.68,95.11,95.33,26512.0,95.58,95.68,95.11,95.33,26512.0
2018-04-25 09:40:00,95.33,95.81,95.26,95.61,29473.0,95.33,95.81,95.26,95.61,29473.0
2018-04-25 09:45:00,95.63,96.08,95.52,96.0,47247.0,95.63,96.08,95.52,96.0,47247.0
2018-04-25 09:50:00,96.02,96.25,95.95,96.1,44717.0,96.02,96.25,95.95,96.1,44717.0
2018-04-25 09:55:00,96.11,96.26,95.98,95.98,24650.0,96.11,96.26,95.98,95.98,24650.0
2018-04-25 10:00:00,95.98,96.34,95.93,96.34,35132.0,95.98,96.34,95.93,96.34,35132.0
2018-04-25 10:05:00,96.34,96.56,96.34,96.4,18374.0,96.34,96.56,96.34,96.4,18374.0
2018-04-25 10:10:00,96.42,96.64,96.39,96.49,12624.0,96.42,96.64,96.39,96.49,12624.0
2018-04-25 10:15:00,96.48,96.67,96.38,96.4,13868.0,96.48,96.67,96.38,96.4,13868.0
2018-04-25 10:20:00,96.44,96.64,96.41,96.58,6607.0,96.44,96.64,96.41,96.58,6607.0
2018-04-25 10:25:00,96.59,96.68,96.48,96.56,8200.0,96.59,96.68,96.48,96.56,8200.0
2018-04-25 10:30:00,96.58,96.79,96.55,96.65,10922.0,96.58,96.79,96.55,96.65,10922.0
2018-04-25 10:35:00,96.64,96.84,96.64,96.76,7180.0,96.64,96.84,96.64,96.76,7180.0
2018-04-25 10:40:00,96.76,96.83,96.66,96.83,5749.0,96.76,96.83,96.66,96.83,5749.0
2018-04-25 10:45:00,96.84,96.88,96.7,96.76,10100.0,96.84,96.88,96.7,96.76,10100.0
2018-04-25 10:50:00,96.72,96.72,96.5,96.66,13439.0,96.72,96.72,96.5,96.66,13439.0
2018-04-25 10:55:00,96.71,96.71,96.63,96.69,5100.0,96.71,96.71,96.63,96.69,5100.0
2018-04-25 11:00:00,96.64,96.81,96.59,96.77,5316.0,96.64,96.81,96.59,96.77,5316.0
2018-04-25 11:05:00,96.74,96.87,96.74,96.77,12421.0,96.74,96.87,96.74,96.77,12421.0
2018-04-25 11:10:00,96.79,97.08,96.74,96.89,7269.0,96.79,97.08,96.74,96.89,7269.0
2018-04-25 11:15:00,96.93,96.99,96.88,96.95,6264.0,96.93,96.99,96.88,96.95,6264.0
2018-04-25 11:20:00,96.95,97.22,96.9,97.2,7437.0,96.95,97.22,96.9,97.2,7437.0
2018-04-25 11:25:00,97.17,97.19,97.03,97.04,10500.0,97.17,97.19,97.03,97.04,10500.0
2018-04-25 11:30:00,97.05,97.05,96.76,96.79,10250.0,97.05,97.05,96.76,96.79,10250.0
2018-04-25 11:35:00,96.76,96.76,96.64,96.73,5451.0,96.76,96.76,96.64,96.73,5451.0
2018-04-25 11:40:00,96.69,96.88,96.66,96.88,8050.0,96.69,96.88,96.66,96.88,8050.0
2018-04-25 11:45:00,96.82,96.93,96.72,96.73,7345.0,96.82,96.93,96.72,96.73,7345.0
2018-04-25 11:50:00,96.7,96.93,96.69,96.9,5754.0,96.7,96.93,96.69,96.9,5754.0
2018-04-25 11:55:00,96.91,96.94,96.81,96.83,6927.0,96.91,96.94,96.81,96.83,6927.0
2018-04-25 12:00:00,96.84,96.88,96.76,96.76,4090.0,96.84,96.88,96.76,96.76,4090.0
2018-04-25 12:05:00,96.77,96.86,96.75,96.82,4800.0,96.77,96.86,96.75,96.82,4800.0
2018-04-25 12:10:00,96.83,96.91,96.78,96.9,6754.0,96.83,96.91,96.78,96.9,6754.0
2018-04-25 12:15:00,96.93,97.03,96.93,97.01,9213.0,96.93,97.03,96.93,97.01,9213.0
2018-04-25 12:20:00,97.0,97.06,96.96,97.02,7799.0,97.0,97.06,96.96,97.02,7799.0
2018-04-25 12:25:00,96.99,97.15,96.93,96.94,7269.0,96.99,97.15,96.93,96.94,7269.0
2018-04-25 12:30:00,96.95,97.09,96.93,97.09,9393.0,96.95,97.09,96.93,97.09,9393.0
2018-04-25 12:35:00,97.05,97.11,96.95,97.01,14761.0,97.05,97.11,96.95,97.01,14761.0
2018-04-25 12:40:00,97.01,97.01,96.81,96.81,5640.0,97.01,97.01,96.81,96.81,5640.0
2018-04-25 12:45:00,96.84,96.93,96.82,96.87,10502.0,96.84,96.93,96.82,96.87,10502.0
2018-04-25 12:50:00,96.85,96.88,96.79,96.82,5173.0,96.85,96.88,96.79,96.82,5173.0
2018-04-25 12:55:00,96.84,96.91,96.84,96.87,3799.0,96.84,96.91,96.84,96.87,3799.0
2018-04-25 13:00:00,96.88,96.98,96.87,96.9,6400.0,96.88,96.98,96.87,96.9,6400.0
2018-04-25 13:05:00,96.91,97.08,96.89,96.98,15516.0,96.91,97.08,96.89,96.98,15516.0
2018-04-25 13:10:00,96.98,97.07,96.93,97.07,8944.0,96.98,97.07,96.93,97.07,8944.0
2018-04-25 13:15:00,97.05,97.13,97.0,97.04,4963.0,97.05,97.13,97.0,97.04,4963.0
2018-04-25 13:20:00,97.0,97.04,96.88,96.92,7900.0,97.0,97.04,96.88,96.92,7900.0
2018-04-25 13:25:00,96.94,97.02,96.94,96.99,6543.0,96.94,97.02,96.94,96.99,6543.0
2018-04-25 13:30:00,96.99,97.16,96.99,97.14,9321.0,96.99,97.16,96.99,97.14,9321.0
2018-04-25 13:35:00,97.15,97.16,97.06,97.1,5216.0,97.15,97.16,97.06,97.1,5216.0
2018-04-25 13:40:00,97.07,97.16,96.96,96.96,7250.0,97.07,97.16,96.96,96.96,7250.0
2018-04-25 13:45:00,96.94,97.01,96.9,96.94,11037.0,96.94,97.01,96.9,96.94,11037.0
2018-04-25 13:50:00,96.96,97.07,96.87,97.07,8550.0,96.96,97.07,96.87,97.07,8550.0
2018-04-25 13:55:00,97.08,97.1,97.04,97.07,5100.0,97.08,97.1,97.04,97.07,5100.0
2018-04-25 14:00:00,97.09,97.15,96.99,97.03,7328.0,97.09,97.15,96.99,97.03,7328.0
2018-04-25 14:05:00,97.09,97.2,97.05,97.17,6716.0,97.09,97.2,97.05,97.17,6716.0
2018-04-25 14:10:00,97.15,97.19,97.1,97.14,7097.0,97.15,97.19,97.1,97.14,7097.0
2018-04-25 14:15:00,97.1,97.15,97.09,97.12,4800.0,97.1,97.15,97.09,97.12,4800.0
2018-04-25 14:20:00,97.13,97.15,97.08,97.12,4546.0,97.13,97.15,97.08,97.12,4546.0
2018-04-25 14:25:00,97.12,97.23,97.1,97.15,6866.0,97.12,97.23,97.1,97.15,6866.0
2018-04-25 14:30:00,97.13,97.37,97.1,97.37,6820.0,97.13,97.37,97.1,97.37,6820.0
2018-04-25 14:35:00,97.37,97.42,97.32,97.42,10304.0,97.37,97.42,97.32,97.42,10304.0
2018-04-25 14:40:00,97.43,97.52,97.41,97.52,12134.0,97.43,97.52,97.41,97.52,12134.0
2018-04-25 14:45:00,97.5,97.52,97.35,97.47,8523.0,97.5,97.52,97.35,97.47,8523.0
2018-04-25 14:50:00,97.49,97.49,97.34,97.36,6400.0,97.49,97.49,97.34,97.36,6400.0
2018-04-25 14:55:00,97.34,97.38,97.26,97.35,11022.0,97.34,97.38,97.26,97.35,11022.0
2018-04-25 15:00:00,97.35,97.37,97.28,97.35,11206.0,97.35,97.37,97.28,97.35,11206.0
2018-04-25 15:05:00,97.36,97.36,97.28,97.3,13750.0,97.36,97.36,97.28,97.3,13750.0
2018-04-25 15:10:00,97.29,97.37,97.29,97.36,8814.0,97.29,97.37,97.29,97.36,8814.0
2018-04-25 15:15:00,97.32,97.35,97.15,97.17,15215.0,97.32,97.35,97.15,97.17,15215.0
2018-04-25 15:20:00,97.13,97.23,97.12,97.14,6110.0,97.13,97.23,97.12,97.14,6110.0
2018-04-25 15:25:00,97.14,97.16,97.06,97.12,11358.0,97.14,97.16,97.06,97.12,11358.0
2018-04-25 15:30:00,97.13,97.2,97.04,97.09,11200.0,97.13,97.2,97.04,97.09,11200.0
2018-04-25 15:35:00,97.09,97.11,96.8,96.89,23452.0,97.09,97.11,96.8,96.89,23452.0
2018-04-25 15:40:00,96.89,96.9,96.61,96.67,97112.0,96.89,96.9,96.61,96.67,97112.0
2018-04-25 15:45:00,96.63,96.68,96.5,96.58,31076.0,96.63,96.68,96.5,96.58,31076.0
2018-04-25 15:50:00,96.59,96.65,96.52,96.64,35603.0,96.59,96.65,96.52,96.64,35603.0
2018-04-25 15:55:00,96.64,96.93,96.63,96.91,62632.0,96.64,96.93,96.63,96.91,62632.0
2018-04-26 09:30:00,96.86,96.86,95.58,96.71,48576.0,96.86,96.86,95.58,96.71,48576.0
2018-04-26 09:35:00,96.62,97.09,96.43,97.09,12305.0,96.62,97.09,96.43,97.09,12305.0
2018-04-26 09:40:00,97.03,97.11,96.84,97.06,27259.0,97.03,97.11,96.84,97.06,27259.0
2018-04-26 09:45:00,97.08,97.12,96.78,96.78,17896.0,97.08,97.12,96.78,96.78,17896.0
2018-04-26 09:50:00,96.77,96.96,96.69,96.95,20959.0,96.77,96.96,96.69,96.95,20959.0
2018-04-26 09:55:00,96.99,97.11,96.86,96.97,66843.0,96.99,97.11,96.86,96.97,66843.0
2018-04-26 10:00:00,96.95,97.23,96.85,97.16,23876.0,96.95,97.23,96.85,97.16,23876.0
2018-04-26 10:05:00,97.14,97.4,97.06,97.4,9021.0,97.14,97.4,97.06,97.4,9021.0
2018-04-26 10:10:00,97.4,97.58,97.29,97.37,11505.0,97.4,97.58,97.29,97.37,11505.0
2018-04-26 10:15:00,97.38,97.5,97.28,97.5,8300.0,97.38,97.5,97.28,97.5,8300.0
2018-04-26 10:20:00,97.5,97.5,97.19,97.19,20707.0,97.5,97.5,97.19,97.19,20707.0
2018-04-26 10:25:00,97.13,97.3,97.1,97.3,10939.0,97.13,97.3,97.1,97.3,10939.0
2018-04-26 10:30:00,97.26,97.29,97.08,97.14,9485.0,97.26,97.29,97.08,97.14,9485.0
2018-04-26 10:35:00,97.16,97.3,97.16,97.24,7334.0,97.16,97.3,97.16,97.24,7334.0
2018-04-26 10:40:00,97.24,97.44,97.24,97.38,19015.0,97.24,97.44,97.24,97.38,19015.0
2018-04-26 10:45:00,97.38,97.38,97.14,97.16,23136.0,97.38,97.38,97.14,97.16,23136.0
2018-04-26 10:50:00,97.17,97.33,97.13,97.31,17312.0,97.17,97.33,97.13,97.31,17312.0
2018-04-26 10:55:00,97.33,97.44,97.27,97.31,26024.0,97.33,97.44,97.27,97.31,26024.0
2018-04-26 11:00:00,97.31,97.37,97.2,97.33,21675.0,97.31,97.37,97.2,97.33,21675.0
2018-04-26 11:05:00,97.33,97.42,97.02,97.12,18768.0,97.33,97.42,97.02,97.12,18768.0
2018-04-26 11:10:00,97.17,97.29,97.12,97.25,10107.0,97.17,97.29,97.12,97.25,10107.0
2018-04-26 11:15:00,97.26,97.26,97.0,97.0,16276.0,97.26,97.26,97.0,97.0,16276.0
2018-04-26 11:20:00,97.0,97.09,96.98,97.03,18809.0,97.0,97.09,96.98,97.03,18809.0
2018-04-26 11:25:00,97.02,97.14,97.01,97.05,17531.0,97.02,97.14,97.01,97.05,17531.0
2018-04-26 11:30:00,97.03,97.03,96.65,96.7,51624.0,97.03,97.03,96.65,96.7,51624.0
2018-04-26 11:35:00,96.68,96.89,96.68,96.85,15783.0,96.68,96.89,96.68,96.85,15783.0
2018-04-26 11:40:00,96.82,96.85,96.7,96.8,19034.0,96.82,96.85,96.7,96.8,19034.0
2018-04-26 11:45:00,96.8,96.8,96.24,96.46,103392.0,96.8,96.8,96.24,96.46,103392.0
2018-04-26 11:50:00,96.45,96.5,96.25,96.28,34653.0,96.45,96.5,96.25,96.28,34653.0
2018-04-26 11:55:00,96.25,96.28,95.79,95.84,55648.0,96.25,96.28,95.79,95.84,55648.0
2018-04-26 12:00:00,95.84,96.16,95.84,96.06,26622.0,95.84,96.16,95.84,96.06,26622.0
2018-04-26 12:05:00,96.06,96.12,95.93,95.94,38974.0,96.06,96.12,95.93,95.94,38974.0
2018-04-26 12:10:00,95.95,95.96,95.88,95.88,31652.0,95.95,95.96,95.88,95.88,31652.0
2018-04-26 12:15:00,95.88,96.04,95.79,95.95,31094.0,95.88,96.04,95.79,95.95,31094.0
2018-04-26 12:20:00,95.99,96.14,95.92,96.08,18996.0,95.99,96.14,95.92,96.08,18996.0
2018-04-26 12:25:00,96.11,96.13,95.98,95.98,26211.0,96.11,96.13,95.98,95.98,26211.0
2018-04-26 12:30:00,95.98,96.24,95.94,96.18,48815.0,95.98,96.24,95.94,96.18,48815.0
2018-04-26 12:35:00,96.18,96.33,96.16,96.29,45035.0,96.18,96.33,96.16,96.29,45035.0
2018-04-26 12:40:00,96.3,96.35,96.22,96.32,22601.0,96.3,96.35,96.22,96.32,22601.0
2018-04-26 12:45:00,96.33,96.35,96.09,96.25,36642.0,96.33,96.35,96.09,96.25,36642.0
2018-04-26 12:50:00,96.28,96.34,96.22,96.25,17131.0,96.28,96.34,96.22,96.25,17131.0
2018-04-26 12:55:00,96.25,96.28,96.0,96.02,17592.0,96.25,96.28,96.0,96.02,17592.0
2018-04-26 13:00:00,96.02,96.12,95.93,96.05,17184.0,96.02,96.12,95.93,96.05,17184.0
2018-04-26 13:05:00,96.02,96.02,95.93,95.98,12351.0,96.02,96.02,95.93,95.98,12351.0
2018-04-26 13:10:00,95.96,96.1,95.89,96.06,26466.0,95.96,96.1,95.89,96.06,26466.0
2018-04-26 13:15:00,96.06,96.06,95.94,95.96,22982.0,96.06,96.06,95.94,95.96,22982.0
2018-04-26 13:20:00,95.97,96.15,95.93,96.0,38168.0,95.97,96.15,95.93,96.0,38168.0
2018-04-26 13:25:00,95.98,96.03,95.93,95.95,55857.0,95.98,96.03,95.93,95.95,55857.0
2018-04-26 13:30:00,95.95,95.99,95.8,95.89,24412.0,95.95,95.99,95.8,95.89,24412.0
2018-04-26 13:35:00,95.91,96.05,95.89,95.93,18326.0,95.91,96.05,95.89,95.93,18326.0
2018-04-26 13:40:00,95.97,95.99,95.77,95.85,68139.0,95.97,95.99,95.77,95.85,68139.0
2018-04-26 13:45:00,95.87,96.05,95.82,96.05,15511.0,95.87,96.05,95.82,96.05,15511.0
2018-04-26 13:50:00,96.04,96.07,95.9,95.92,25470.0,96.04,96.07,95.9,95.92,25470.0
2018-04-26 13:55:00,95.93,95.97,95.89,95.93,15734.0,95.93,95.97,95.89,95.93,15734.0
2018-04-26 14:00:00,95.92,96.04,95.87,95.99,25589.0,95.92,96.04,95.87,95.99,25589.0
2018-04-26 14:05:00,95.98,96.04,95.93,95.98,25604.0,95.98,96.04,95.93,95.98,25604.0
2018-04-26 14:10:00,95.99,96.07,95.99,96.0,18365.0,95.99,96.07,95.99,96.0,18365.0
2018-04-26 14:15:00,95.98,96.03,95.94,96.02,17960.0,95.98,96.03,95.94,96.02,17960.0
2018-04-26 14:20:00,96.02,96.04,95.96,95.99,20305.0,96.02,96.04,95.96,95.99,20305.0
2018-04-26 14:25:00,96.0,96.08,95.97,96.07,25385.0,96.0,96.08,95.97,96.07,25385.0
2018-04-26 14:30:00,96.07,96.15,96.03,96.1,29727.0,96.07,96.15,96.03,96.1,29727.0
2018-04-26 14:35:00,96.11,96.17,96.04,96.14,29330.0,96.11,96.17,96.04,96.14,29330.0
2018-04-26 14:40:00,96.16,96.37,96.13,96.34,10869.0,96.16,96.37,96.13,96.34,10869.0
2018-04-26 14:45:00,96.36,96.48,96.32,96.42,14091.0,96.36,96.48,96.32,96.42,14091.0
2018-04-26 14:50:00,96.43,96.58,96.43,96.54,13458.0,96.43,96.58,96.43,96.54,13458.0
2018-04-26 14:55:00,96.55,96.6,96.52,96.54,16903.0,96.55,96.6,96.52,96.54,16903.0
2018-04-26 15:00:00,96.53,96.77,96.53,96.77,30018.0,96.53,96.77,96.53,96.77,30018.0
2018-04-26 15:05:00,96.75,96.81,96.73,96.8,30144.0,96.75,96.81,96.73,96.8,30144.0
2018-04-26 15:10:00,96.81,96.92,96.81,96.92,36401.0,96.81,96.92,96.81,96.92,36401.0
2018-04-26 15:15:00,96.9,96.93,96.77,96.79,36290.0,96.9,96.93,96.77,96.79,36290.0
2018-04-26 15:20:00,96.79,96.86,96.72,96.84,38230.0,96.79,96.86,96.72,96.84,38230.0
2018-04-26 15:25:00,96.84,96.86,96.72,96.76,34402.0,96.84,96.86,96.72,96.76,34402.0
2018-04-26 15:30:00,96.76,96.89,96.69,96.89,30839.0,96.76,96.89,96.69,96.89,30839.0
2018-04-26 15:35:00,96.89,96.91,96.8,96.89,47574.0,96.89,96.91,96.8,96.89,47574.0
2018-04-26 15:40:00,96.88,96.89,96.82,96.85,44214.0,96.88,96.89,96.82,96.85,44214.0
2018-04-26 15:45:00,96.86,96.86,96.73,96.83,63434.0,96.86,96.86,96.73,96.83,63434.0
2018-04-26 15:50:00,96.82,96.89,96.75,96.88,98008.0,96.82,96.89,96.75,96.88,98008.0
2018-04-26 15:55:00,96.89,97.01,96.88,96.95,206791.0,96.89,97.01,96.88,96.95,206791.0
2018-04-27 09:30:00,96.75,97.29,96.46,96.73,55216.0,96.75,97.29,96.46,96.73,55216.0
2018-04-27 09:35:00,96.74,97.0,96.66,96.78,38943.0,96.74,97.0,96.66,96.78,38943.0
2018-04-27 09:40:00,96.82,97.29,96.77,97.02,23614.0,96.82,97.29,96.77,97.02,23614.0
2018-04-27 09:45:00,97.1,97.42,97.1,97.31,18778.0,97.1,97.42,97.1,97.31,18778.0
2018-04-27 09:50:00,97.34,97.76,97.18,97.65,23213.0,97.34,97.76,97.18,97.65,23213.0
2018-04-27 09:55:00,97.69,97.7,97.2,97.24,59135.0,97.69,97.7,97.2,97.24,59135.0
2018-04-27 10:00:00,97.29,97.34,97.03,97.16,30587.0,97.29,97.34,97.03,97.16,30587.0
2018-04-27 10:05:00,97.17,97.28,96.98,97.13,24295.0,97.17,97.28,96.98,97.13,24295.0
2018-04-27 10:10:00,97.14,97.36,97.0,97.36,24568.0,97.14,97.36,97.0,97.36,24568.0
2018-04-27 10:15:00,97.32,97.5,97.31,97.44,34043.0,97.32,97.5,97.31,97.44,34043.0
2018-04-27 10:20:00,97.39,97.49,97.33,97.4,19667.0,97.39,97.49,97.33,97.4,19667.0
2018-04-27 10:25:00,97.42,97.42,97.01,97.01,25658.0,97.42,97.42,97.01,97.01,25658.0
2018-04-27 10:30:00,97.01,97.01,96.66,96.86,41315.0,97.01,97.01,96.66,96.86,41315.0
2018-04-27 10:35:00,96.87,96.97,96.69,96.82,8100.0,96.87,96.97,96.69,96.82,8100.0
2018-04-27 10:40:00,96.79,96.92,96.76,96.85,11411.0,96.79,96.92,96.76,96.85,11411.0
2018-04-27 10:45:00,96.84,97.0,96.78,96.98,10289.0,96.84,97.0,96.78,96.98,10289.0
2018-04-27 10:50:00,96.99,97.0,96.79,96.79,18465.0,96.99,97.0,96.79,96.79,18465.0
2018-04-27 10:55:00,96.75,96.86,96.64,96.83,12600.0,96.75,96.86,96.64,96.83,12600.0
2018-04-27 11:00:00,96.81,97.12,96.77,97.12,7721.0,96.81,97.12,96.77,97.12,7721.0
2018-04-27 11:05:00,97.08,97.12,97.0,97.04,11581.0,97.08,97.12,97.0,97.04,11581.0
2018-04-27 11:10:00,97.03,97.04,96.95,96.98,6532.0,97.03,97.04,96.95,96.98,6532.0
2018-04-27 11:15:00,96.98,97.1,96.96,97.01,14007.0,96.98,97.1,96.96,97.01,14007.0
2018-04-27 11:20:00,97.0,97.0,96.84,96.89,18357.0,97.0,97.0,96.84,96.89,18357.0
2018-04-27 11:25:00,96.91,96.97,96.75,96.96,16483.0,96.91,96.97,96.75,96.96,16483.0
2018-04-27 11:30:00,96.95,96.96,96.81,96.81,28289.0,96.95,96.96,96.81,96.81,28289.0
2018-04-27 11:35:00,96.84,96.95,96.82,96.9,15965.0,96.84,96.95,96.82,96.9,15965.0
2018-04-27 11:40:00,96.91,96.97,96.84,96.97,7200.0,96.91,96.97,96.84,96.97,7200.0
2018-04-27 11:45:00,96.97,97.04,96.95,97.02,5210.0,96.97,97.04,96.95,97.02,5210.0
2018-04-27 11:50:00,97.03,97.04,96.9,96.98,7971.0,97.03,97.04,96.9,96.98,7971.0
2018-04-27 11:55:00,96.97,97.06,96.87,96.98,37610.0,96.97,97.06,96.87,96.98,37610.0
2018-04-27 12:00:00,97.01,97.22,97.01,97.2,8976.0,97.01,97.22,97.01,97.2,8976.0
2018-04-27 12:05:00,97.2,97.24,97.1,97.24,8059.0,97.2,97.24,97.1,97.24,8059.0
2018-04-27 12:10:00,97.25,97.29,97.19,97.26,8350.0,97.25,97.29,97.19,97.26,8350.0
2018-04-27 12:15:00,97.3,97.41,97.24,97.24,14595.0,97.3,97.41,97.24,97.24,14595.0
2018-04-27 12:20:00,97.25,97.32,97.21,97.31,6830.0,97.25,97.32,97.21,97.31,6830.0
2018-04-27 12:25:00,97.33,97.36,97.31,97.36,7502.0,97.33,97.36,97.31,97.36,7502.0
2018-04-27 12:30:00,97.34,97.38,97.12,97.12,13722.0,97.34,97.38,97.12,97.12,13722.0
2018-04-27 12:35:00,97.12,97.19,97.07,97.12,31570.0,97.12,97.19,97.07,97.12,31570.0
2018-04-27 12:40:00,97.12,97.28,97.09,97.27,31869.0,97.12,97.28,97.09,97.27,31869.0
2018-04-27 12:45:00,97.25,97.3,97.21,97.28,8283.0,97.25,97.3,97.21,97.28,8283.0
2018-04-27 12:50:00,97.28,97.44,97.28,97.4,15198.0,97.28,97.44,97.28,97.4,15198.0
2018-04-27 12:55:00,97.43,97.51,97.35,97.46,18378.0,97.43,97.51,97.35,97.46,18378.0
2018-04-27 13:00:00,97.48,97.58,97.46,97.58,9257.0,97.48,97.58,97.46,97.58,9257.0
2018-04-27 13:05:00,97.58,97.69,97.58,97.69,13001.0,97.58,97.69,97.58,97.69,13001.0
2018-04-27 13:10:00,97.7,97.74,97.59,97.72,8647.0,97.7,97.74,97.59,97.72,8647.0
2018-04-27 13:15:00,97.72,97.75,97.68,97.69,5000.0,97.72,97.75,97.68,97.69,5000.0
2018-04-27 13:20:00,97.67,97.67,97.43,97.43,12261.0,97.67,97.67,97.43,97.43,12261.0
2018-04-27 13:25:00,97.45,97.5,97.42,97.46,8445.0,97.45,97.5,97.42,97.46,8445.0
2018-04-27 13:30:00,97.48,97.48,97.29,97.3,10524.0,97.48,97.48,97.29,97.3,10524.0
2018-04-27 13:35:00,97.31,97.41,97.31,97.36,7006.0,97.31,97.41,97.31,97.36,7006.0
2018-04-27 13:40:00,97.36,97.39,97.32,97.39,9600.0,97.36,97.39,97.32,97.39,9600.0
2018-04-27 13:45:00,97.38,97.38,97.28,97.32,8000.0,97.38,97.38,97.28,97.32,8000.0
2018-04-27 13:50:00,97.33,97.38,97.33,97.37,7440.0,97.33,97.38,97.33,97.37,7440.0
2018-04-27 13:55:00,97.4,97.4,97.29,97.29,9663.0,97.4,97.4,97.29,97.29,9663.0
2018-04-27 14:00:00,97.31,97.33,97.2,97.23,13445.0,97.31,97.33,97.2,97.23,13445.0
2018-04-27 14:05:00,97.23,97.26,97.16,97.18,21688.0,97.23,97.26,97.16,97.18,21688.0
2018-04-27 14:10:00,97.18,97.32,97.18,97.26,25942.0,97.18,97.32,97.18,97.26,25942.0
2018-04-27 14:15:00,97.27,97.4,97.24,97.4,15646.0,97.27,97.4,97.24,97.4,15646.0
2018-04-27 14:20:00,97.37,97.41,97.33,97.33,8218.0,97.37,97.41,97.33,97.33,8218.0
2018-04-27 14:25:00,97.32,97.54,97.32,97.53,40317.0,97.32,97.54,97.32,97.53,40317.0
2018-04-27 14:30:00,97.49,97.49,97.37,97.38,11066.0,97.49,97.49,97.37,97.38,11066.0
2018-04-27 14:35:00,97.37,97.4,97.28,97.33,17545.0,97.37,97.4,97.28,97.33,17545.0
2018-04-27 14:40:00,97.31,97.33,97.25,97.3,24334.0,97.31,97.33,97.25,97.3,24334.0
2018-04-27 14:45:00,97.28,97.33,97.27,97.3,8337.0,97.28,97.33,97.27,97.3,8337.0
2018-04-27 14:50:00,97.3,97.3,97.19,97.22,13073.0,97.3,97.3,97.19,97.22,13073.0
2018-04-27 14:55:00,97.23,97.28,97.2,97.26,7134.0,97.23,97.28,97.2,97.26,7134.0
2018-04-27 15:00:00,97.27,97.47,97.22,97.47,9000.0,97.27,97.47,97.22,97.47,9000.0
2018-04-27 15:05:00,97.47,97.48,97.42,97.43,11050.0,97.47,97.48,97.42,97.43,11050.0
2018-04-27 15:10:00,97.43,97.45,97.33,97.33,18217.0,97.43,97.45,97.33,97.33,18217.0
2018-04-27 15:15:00,97.33,97.34,97.25,97.27,18543.0,97.33,97.34,97.25,97.27,18543.0
2018-04-27 15:20:00,97.27,97.28,97.2,97.23,19864.0,97.27,97.28,97.2,97.23,19864.0
2018-04-27 15:25:00,97.22,97.29,97.12,97.16,16432.0,97.22,97.29,97.12,97.16,16432.0
2018-04-27 15:30:00,97.16,97.32,97.16,97.31,20852.0,97.16,97.32,97.16,97.31,20852.0
2018-04-27 15:35:00,97.31,97.32,97.17,97.26,21432.0,97.31,97.32,97.17,97.26,21432.0
2018-04-27 15:40:00,97.25,97.36,97.25,97.29,27748.0,97.25,97.36,97.25,97.29,27748.0
2018-04-27 15:45:00,97.29,97.4,97.28,97.36,29882.0,97.29,97.4,97.28,97.36,29882.0
2018-04-27 15:50:00,97.36,97.42,97.33,97.35,39920.0,97.36,97.42,97.33,97.35,39920.0
2018-04-27 15:55:00,97.35,97.47,97.33,97.35,75848.0,97.35,97.47,97.33,97.35,75848.0
2018-04-30 09:30:00,97.81,98.1,97.56,97.66,26351.0,97.81,98.1,97.56,97.66,26351.0
2018-04-30 09:35:00,97.92,98.01,97.41,97.52,16025.0,97.92,98.01,97.41,97.52,16025.0
2018-04-30 09:40:00,97.61,97.81,97.39,97.49,24049.0,97.61,97.81,97.39,97.49,24049.0
2018-04-30 09:45:00,97.53,97.67,97.36,97.36,16311.0,97.53,97.67,97.36,97.36,16311.0
2018-04-30 09:50:00,97.37,97.46,97.31,97.41,14577.0,97.37,97.46,97.31,97.41,14577.0
2018-04-30 09:55:00,97.41,97.53,97.34,97.38,16811.0,97.41,97.53,97.34,97.38,16811.0
2018-04-30 10:00:00,97.35,97.55,97.29,97.55,7799.0,97.35,97.55,97.29,97.55,7799.0
2018-04-30 10:05:00,97.54,97.55,97.42,97.5,8373.0,97.54,97.55,97.42,97.5,8373.0
2018-04-30 10:10:00,97.54,97.66,97.4,97.65,16370.0,97.54,97.66,97.4,97.65,16370.0
2018-04-30 10:15:00,97.64,97.78,97.52,97.61,17802.0,97.64,97.78,97.52,97.61,17802.0
2018-04-30 10:20:00,97.62,97.77,97.59,97.71,16600.0,97.62,97.77,97.59,97.71,16600.0
2018-04-30 10:25:00,97.69,97.69,97.4,97.6,35444.0,97.69,97.69,97.4,97.6,35444.0
2018-04-30 10:30:00,97.62,97.78,97.59,97.64,12391.0,97.62,97.78,97.59,97.64,12391.0
2018-04-30 10:35:00,97.65,97.67,97.51,97.51,8800.0,97.65,97.67,97.51,97.51,8800.0
2018-04-30 10:40:00,97.48,97.78,97.48,97.63,13614.0,97.48,97.78,97.48,97.63,13614.0
2018-04-30 10:45:00,97.63,97.65,97.44,97.63,9401.0,97.63,97.65,97.44,97.63,9401.0
2018-04-30 10:50:00,97.63,97.68,97.49,97.49,12923.0,97.63,97.68,97.49,97.49,12923.0
2018-04-30 10:55:00,97.45,97.47,97.28,97.45,21657.0,97.45,97.47,97.28,97.45,21657.0
2018-04-30 11:00:00,97.44,97.61,97.4,97.54,11853.0,97.44,97.61,97.4,97.54,11853.0
2018-04-30 11:05:00,97.55,97.57,97.38,97.5,14347.0,97.55,97.57,97.38,97.5,14347.0
2018-04-30 11:10:00,97.49,97.5,97.33,97.39,9068.0,97.49,97.5,97.33,97.39,9068.0
2018-04-30 11:15:00,97.4,97.43,97.28,97.4,12413.0,97.4,97.43,97.28,97.4,12413.0
2018-04-30 11:20:00,97.39,97.48,97.39,97.4,7281.0,97.39,97.48,97.39,97.4,7281.0
2018-04-30 11:25:00,97.4,97.4,97.17,97.26,11537.0,97.4,97.4,97.17,97.26,11537.0
2018-04-30 11:30:00,97.23,97.31,97.1,97.15,42976.0,97.23,97.31,97.1,97.15,42976.0
2018-04-30 11:35:00,97.13,97.13,96.95,97.02,10959.0,97.13,97.13,96.95,97.02,10959.0
2018-04-30 11:40:00,97.03,97.14,96.94,97.11,8009.0,97.03,97.14,96.94,97.11,8009.0
2018-04-30 11:45:00,97.12,97.16,97.04,97.07,7994.0,97.12,97.16,97.04,97.07,7994.0
2018-04-30 11:50:00,97.09,97.22,97.01,97.19,11379.0,97.09,97.22,97.01,97.19,11379.0
2018-04-30 11:55:00,97.2,97.29,97.19,97.23,8381.0,97.2,97.29,97.19,97.23,8381.0
2018-04-30 12:00:00,97.21,97.29,97.12,97.17,6208.0,97.21,97.29,97.12,97.17,6208.0
2018-04-30 12:05:00,97.17,97.28,97.07,97.09,6351.0,97.17,97.28,97.07,97.09,6351.0
2018-04-30 12:10:00,97.08,97.08,96.95,96.99,4400.0,97.08,97.08,96.95,96.99,4400.0
2018-04-30 12:15:00,97.0,97.07,96.88,97.07,5707.0,97.0,97.07,96.88,97.07,5707.0
2018-04-30 12:20:00,97.08,97.13,97.04,97.04,8554.0,97.08,97.13,97.04,97.04,8554.0
2018-04-30 12:25:00,97.09,97.1,96.98,97.03,5600.0,97.09,97.1,96.98,97.03,5600.0
2018-04-30 12:30:00,97.02,97.02,96.85,96.87,15568.0,97.02,97.02,96.85,96.87,15568.0
2018-04-30 12:35:00,96.85,97.03,96.84,97.02,11666.0,96.85,97.03,96.84,97.02,11666.0
2018-04-30 12:40:00,97.03,97.04,96.89,96.93,5250.0,97.03,97.04,96.89,96.93,5250.0
2018-04-30 12:45:00,96.94,97.0,96.86,96.89,5700.0,96.94,97.0,96.86,96.89,5700.0
2018-04-30 12:50:00,96.89,96.89,96.66,96.73,8791.0,96.89,96.89,96.66,96.73,8791.0
2018-04-30 12:55:00,96.74,96.85,96.73,96.84,8953.0,96.74,96.85,96.73,96.84,8953.0
2018-04-30 13:00:00,96.85,96.89,96.82,96.84,9846.0,96.85,96.89,96.82,96.84,9846.0
2018-04-30 13:05:00,96.85,96.87,96.73,96.73,3300.0,96.85,96.87,96.73,96.73,3300.0
2018-04-30 13:10:00,96.72,96.74,96.56,96.56,15426.0,96.72,96.74,96.56,96.56,15426.0
2018-04-30 13:15:00,96.55,96.56,96.48,96.5,18610.0,96.55,96.56,96.48,96.5,18610.0
2018-04-30 13:20:00,96.48,96.65,96.47,96.53,7200.0,96.48,96.65,96.47,96.53,7200.0
2018-04-30 13:25:00,96.54,96.71,96.54,96.69,6100.0,96.54,96.71,96.54,96.69,6100.0
2018-04-30 13:30:00,96.69,96.7,96.63,96.66,4600.0,96.69,96.7,96.63,96.66,4600.0
2018-04-30 13:35:00,96.62,96.74,96.61,96.71,6500.0,96.62,96.74,96.61,96.71,6500.0
2018-04-30 13:40:00,96.71,96.85,96.7,96.74,10770.0,96.71,96.85,96.7,96.74,10770.0
2018-04-30 13:45:00,96.75,96.81,96.66,96.67,4711.0,96.75,96.81,96.66,96.67,4711.0
2018-04-30 13:50:00,96.67,96.67,96.52,96.52,5251.0,96.67,96.67,96.52,96.52,5251.0
2018-04-30 13:55:00,96.55,96.63,96.52,96.62,9436.0,96.55,96.63,96.52,96.62,9436.0
2018-04-30 14:00:00,96.61,96.61,96.36,96.42,10086.0,96.61,96.61,96.36,96.42,10086.0
2018-04-30 14:05:00,96.4,96.42,96.24,96.3,7659.0,96.4,96.42,96.24,96.3,7659.0
2018-04-30 14:10:00,96.28,96.37,96.26,96.37,7400.0,96.28,96.37,96.26,96.37,7400.0
2018-04-30 14:15:00,96.41,96.48,96.36,96.39,7159.0,96.41,96.48,96.36,96.39,7159.0
2018-04-30 14:20:00,96.39,96.6,96.39,96.51,10588.0,96.39,96.6,96.39,96.51,10588.0
2018-04-30 14:25:00,96.52,96.59,96.46,96.51,20408.0,96.52,96.59,96.46,96.51,20408.0
2018-04-30 14:30:00,96.5,96.51,96.41,96.44,7200.0,96.5,96.51,96.41,96.44,7200.0
2018-04-30 14:35:00,96.44,96.49,96.4,96.46,7034.0,96.44,96.49,96.4,96.46,7034.0
2018-04-30 14:40:00,96.45,96.48,96.3,96.36,7361.0,96.45,96.48,96.3,96.36,7361.0
2018-04-30 14:45:00,96.36,96.44,96.3,96.44,9950.0,96.36,96.44,96.3,96.44,9950.0
2018-04-30 14:50:00,96.46,96.49,96.36,96.46,8834.0,96.46,96.49,96.36,96.46,8834.0
2018-04-30 14:55:00,96.45,96.48,96.36,96.39,7740.0,96.45,96.48,96.36,96.39,7740.0
2018-04-30 15:00:00,96.37,96.37,96.2,96.27,13996.0,96.37,96.37,96.2,96.27,13996.0
2018-04-30 15:05:00,96.27,96.31,96.22,96.26,31889.0,96.27,96.31,96.22,96.26,31889.0
2018-04-30 15:10:00,96.27,96.32,96.23,96.28,9883.0,96.27,96.32,96.23,96.28,9883.0
2018-04-30 15:15:00,96.28,96.37,96.24,96.25,8197.0,96.28,96.37,96.24,96.25,8197.0
2018-04-30 15:20:00,96.25,96.26,96.06,96.06,16680.0,96.25,96.26,96.06,96.06,16680.0
2018-04-30 15:25:00,96.06,96.09,95.96,95.99,27435.0,96.06,96.09,95.96,95.99,27435.0
2018-04-30 15:30:00,96.0,96.14,95.97,96.13,33463.0,96.0,96.14,95.97,96.13,33463.0
2018-04-30 15:35:00,96.13,96.14,96.08,96.12,21688.0,96.13,96.14,96.08,96.12,21688.0
2018-04-30 15:40:00,96.12,96.25,96.1,96.22,32434.0,96.12,96.25,96.1,96.22,32434.0
2018-04-30 15:45:00,96.22,96.3,96.16,96.2,31098.0,96.22,96.3,96.16,96.2,31098.0
2018-04-30 15:50:00,96.2,96.2,96.04,96.08,47350.0,96.2,96.2,96.04,96.08,47350.0
2018-04-30 15:55:00,96.07,96.08,95.9,95.91,95287.0,96.07,96.08,95.9,95.91,95287.0
2018-05-01 09:30:00,95.83,95.83,95.02,95.57,17476.0,95.83,95.83,95.02,95.57,17476.0
2018-05-01 09:35:00,95.58,95.81,95.52,95.52,7200.0,95.58,95.81,95.52,95.52,7200.0
2018-05-01 09:40:00,95.52,95.95,95.49,95.87,11768.0,95.52,95.95,95.49,95.87,11768.0
2018-05-01 09:45:00,95.84,96.14,95.8,96.11,5458.0,95.84,96.14,95.8,96.11,5458.0
2018-05-01 09:50:00,96.16,96.34,96.07,96.14,11624.0,96.16,96.34,96.07,96.14,11624.0
2018-05-01 09:55:00,96.15,96.32,96.08,96.08,8822.0,96.15,96.32,96.08,96.08,8822.0
2018-05-01 10:00:00,96.09,96.2,95.91,96.18,20961.0,96.09,96.2,95.91,96.18,20961.0
2018-05-01 10:05:00,96.17,96.24,96.07,96.13,39778.0,96.17,96.24,96.07,96.13,39778.0
2018-05-01 10:10:00,96.16,96.22,96.09,96.2,16094.0,96.16,96.22,96.09,96.2,16094.0
2018-05-01 10:15:00,96.23,96.26,96.08,96.26,9189.0,96.23,96.26,96.08,96.26,9189.0
2018-05-01 10:20:00,96.23,96.34,96.18,96.23,11308.0,96.23,96.34,96.18,96.23,11308.0
2018-05-01 10:25:00,96.21,96.21,95.96,95.96,5400.0,96.21,96.21,95.96,95.96,5400.0
2018-05-01 10:30:00,95.96,95.98,95.82,95.84,10752.0,95.96,95.98,95.82,95.84,10752.0
2018-05-01 10:35:00,95.84,95.86,95.78,95.8,16600.0,95.84,95.86,95.78,95.8,16600.0
2018-05-01 10:40:00,95.76,95.83,95.72,95.8,10567.0,95.76,95.83,95.72,95.8,10567.0
2018-05-01 10:45:00,95.78,95.8,95.72,95.73,3450.0,95.78,95.8,95.72,95.73,3450.0
2018-05-01 10:50:00,95.75,95.8,95.46,95.46,7044.0,95.75,95.8,95.46,95.46,7044.0
2018-05-01 10:55:00,95.42,95.56,95.42,95.56,4122.0,95.42,95.56,95.42,95.56,4122.0
2018-05-01 11:00:00,95.56,95.6,95.41,95.5,28279.0,95.56,95.6,95.41,95.5,28279.0
2018-05-01 11:05:00,95.51,95.61,95.51,95.58,9895.0,95.51,95.61,95.51,95.58,9895.0
2018-05-01 11:10:00,95.64,95.82,95.64,95.79,6830.0,95.64,95.82,95.64,95.79,6830.0
2018-05-01 11:15:00,95.79,95.95,95.76,95.94,10711.0,95.79,95.95,95.76,95.94,10711.0
2018-05-01 11:20:00,95.92,96.06,95.82,95.85,8945.0,95.92,96.06,95.82,95.85,8945.0
2018-05-01 11:25:00,95.81,95.84,95.65,95.69,7928.0,95.81,95.84,95.65,95.69,7928.0
2018-05-01 11:30:00,95.63,95.96,95.63,95.96,6338.0,95.63,95.96,95.63,95.96,6338.0
2018-05-01 11:35:00,95.96,96.01,95.86,95.93,9101.0,95.96,96.01,95.86,95.93,9101.0
2018-05-01 11:40:00,95.91,96.08,95.88,96.01,4410.0,95.91,96.08,95.88,96.01,4410.0
2018-05-01 11:45:00,96.0,96.07,95.84,95.88,8875.0,96.0,96.07,95.84,95.88,8875.0
2018-05-01 11:50:00,95.85,95.95,95.8,95.8,8055.0,95.85,95.95,95.8,95.8,8055.0
2018-05-01 11:55:00,95.8,95.8,95.55,95.56,10123.0,95.8,95.8,95.55,95.56,10123.0
2018-05-01 12:00:00,95.52,95.64,95.52,95.54,14610.0,95.52,95.64,95.52,95.54,14610.0
2018-05-01 12:05:00,95.53,95.59,95.41,95.56,21192.0,95.53,95.59,95.41,95.56,21192.0
2018-05-01 12:10:00,95.55,95.55,95.47,95.48,8421.0,95.55,95.55,95.47,95.48,8421.0
2018-05-01 12:15:00,95.47,95.53,95.37,95.52,5771.0,95.47,95.53,95.37,95.52,5771.0
2018-05-01 12:20:00,95.5,95.52,95.43,95.44,6400.0,95.5,95.52,95.43,95.44,6400.0
2018-05-01 12:25:00,95.46,95.71,95.45,95.69,7925.0,95.46,95.71,95.45,95.69,7925.0
2018-05-01 12:30:00,95.7,95.72,95.6,95.7,3200.0,95.7,95.72,95.6,95.7,3200.0
2018-05-01 12:35:00,95.71,95.74,95.64,95.64,2400.0,95.71,95.74,95.64,95.64,2400.0
2018-05-01 12:40:00,95.66,95.67,95.63,95.67,1900.0,95.66,95.67,95.63,95.67,1900.0
2018-05-01 12:45:00,95.67,95.71,95.55,95.59,4000.0,95.67,95.71,95.55,95.59,4000.0
2018-05-01 12:50:00,95.61,95.66,95.56,95.57,2000.0,95.61,95.66,95.56,95.57,2000.0
2018-05-01 12:55:00,95.55,95.57,95.47,95.47,3672.0,95.55,95.57,95.47,95.47,3672.0
2018-05-01 13:00:00,95.44,95.51,95.33,95.5,37095.0,95.44,95.51,95.33,95.5,37095.0
2018-05-01 13:05:00,95.49,95.54,95.34,95.37,11400.0,95.49,95.54,95.34,95.37,11400.0
2018-05-01 13:10:00,95.39,95.42,95.35,95.41,2685.0,95.39,95.42,95.35,95.41,2685.0
2018-05-01 13:15:00,95.39,95.39,95.26,95.34,11443.0,95.39,95.39,95.26,95.34,11443.0
2018-05-01 13:20:00,95.35,95.35,95.24,95.31,5700.0,95.35,95.35,95.24,95.31,5700.0
2018-05-01 13:25:00,95.32,95.32,95.24,95.27,5105.0,95.32,95.32,95.24,95.27,5105.0
2018-05-01 13:30:00,95.27,95.33,95.26,95.29,6053.0,95.27,95.33,95.26,95.29,6053.0
2018-05-01 13:35:00,95.34,95.42,95.34,95.42,3405.0,95.34,95.42,95.34,95.42,3405.0
2018-05-01 13:40:00,95.42,95.54,95.42,95.54,4756.0,95.42,95.54,95.42,95.54,4756.0
2018-05-01 13:45:00,95.55,95.74,95.55,95.7,6626.0,95.55,95.74,95.55,95.7,6626.0
2018-05-01 13:50:00,95.69,95.69,95.57,95.62,17387.0,95.69,95.69,95.57,95.62,17387.0
2018-05-01 13:55:00,95.63,95.81,95.63,95.81,22575.0,95.63,95.81,95.63,95.81,22575.0
2018-05-01 14:00:00,95.78,95.87,95.75,95.75,15845.0,95.78,95.87,95.75,95.75,15845.0
2018-05-01 14:05:00,95.75,95.75,95.57,95.57,6700.0,95.75,95.75,95.57,95.57,6700.0
2018-05-01 14:10:00,95.6,95.67,95.58,95.67,9980.0,95.6,95.67,95.58,95.67,9980.0
2018-05-01 14:15:00,95.64,95.68,95.63,95.66,7119.0,95.64,95.68,95.63,95.66,7119.0
2018-05-01 14:20:00,95.66,95.89,95.64,95.86,13295.0,95.66,95.89,95.64,95.86,13295.0
2018-05-01 14:25:00,95.85,95.85,95.68,95.72,7902.0,95.85,95.85,95.68,95.72,7902.0
2018-05-01 14:30:00,95.72,95.74,95.62,95.62,6088.0,95.72,95.74,95.62,95.62,6088.0
2018-05-01 14:35:00,95.64,95.67,95.51,95.58,8977.0,95.64,95.67,95.51,95.58,8977.0
2018-05-01 14:40:00,95.56,95.97,95.56,95.94,15816.0,95.56,95.97,95.56,95.94,15816.0
2018-05-01 14:45:00,95.98,96.08,95.92,95.98,10732.0,95.98,96.08,95.92,95.98,10732.0
2018-05-01 14:50:00,95.97,95.98,95.83,95.87,9000.0,95.97,95.98,95.83,95.87,9000.0
2018-05-01 14:55:00,95.87,95.89,95.77,95.89,7600.0,95.87,95.89,95.77,95.89,7600.0
2018-05-01 15:00:00,95.92,96.06,95.85,95.96,12432.0,95.92,96.06,95.85,95.96,12432.0
2018-05-01 15:05:00,95.95,96.16,95.95,96.16,13604.0,95.95,96.16,95.95,96.16,13604.0
2018-05-01 15:10:00,96.14,96.14,95.9,95.91,13462.0,96.14,96.14,95.9,95.91,13462.0
2018-05-01 15:15:00,95.91,95.93,95.85,95.92,14213.0,95.91,95.93,95.85,95.92,14213.0
2018-05-01 15:20:00,95.92,96.0,95.9,95.9,14000.0,95.92,96.0,95.9,95.9,14000.0
2018-05-01 15:25:00,95.91,95.94,95.82,95.83,17869.0,95.91,95.94,95.82,95.83,17869.0
2018-05-01 15:30:00,95.85,95.94,95.83,95.88,21571.0,95.85,95.94,95.83,95.88,21571.0
2018-05-01 15:35:00,95.88,95.89,95.75,95.76,18427.0,95.88,95.89,95.75,95.76,18427.0
2018-05-01 15:40:00,95.77,95.91,95.76,95.86,42270.0,95.77,95.91,95.76,95.86,42270.0
2018-05-01 15:45:00,95.86,95.95,95.85,95.89,36665.0,95.86,95.95,95.85,95.89,36665.0
2018-05-01 15:50:00,95.9,96.02,95.9,95.92,41838.0,95.9,96.02,95.9,95.92,41838.0
2018-05-01 15:55:00,95.92,96.02,95.89,95.94,83295.0,95.92,96.02,95.89,95.94,83295.0
2018-05-02 09:30:00,95.5,95.71,95.28,95.29,35878.0,95.5,95.71,95.28,95.29,35878.0
2018-05-02 09:35:00,95.17,95.56,95.05,95.08,22545.0,95.17,95.56,95.05,95.08,22545.0
2018-05-02 09:40:00,95.1,95.26,94.8,95.14,29559.0,95.1,95.26,94.8,95.14,29559.0
2018-05-02 09:45:00,95.18,95.33,95.06,95.29,18120.0,95.18,95.33,95.06,95.29,18120.0
2018-05-02 09:50:00,95.34,95.56,95.19,95.56,15826.0,95.34,95.56,95.19,95.56,15826.0
2018-05-02 09:55:00,95.58,95.61,95.44,95.58,16975.0,95.58,95.61,95.44,95.58,16975.0
2018-05-02 10:00:00,95.58,95.81,95.51,95.72,10851.0,95.58,95.81,95.51,95.72,10851.0
2018-05-02 10:05:00,95.68,95.98,95.66,95.91,14146.0,95.68,95.98,95.66,95.91,14146.0
2018-05-02 10:10:00,95.8,95.92,95.68,95.91,8941.0,95.8,95.92,95.68,95.91,8941.0
2018-05-02 10:15:00,95.9,95.98,95.74,95.81,8900.0,95.9,95.98,95.74,95.81,8900.0
2018-05-02 10:20:00,95.82,96.31,95.82,96.17,14756.0,95.82,96.31,95.82,96.17,14756.0
2018-05-02 10:25:00,96.19,96.22,96.0,96.13,11364.0,96.19,96.22,96.0,96.13,11364.0
2018-05-02 10:30:00,96.14,96.41,96.14,96.36,8704.0,96.14,96.41,96.14,96.36,8704.0
2018-05-02 10:35:00,96.37,96.43,96.33,96.38,10506.0,96.37,96.43,96.33,96.38,10506.0
2018-05-02 10:40:00,96.4,96.58,96.38,96.39,8820.0,96.4,96.58,96.38,96.39,8820.0
2018-05-02 10:45:00,96.36,96.65,96.36,96.65,5400.0,96.36,96.65,96.36,96.65,5400.0
2018-05-02 10:50:00,96.63,96.7,96.49,96.7,11403.0,96.63,96.7,96.49,96.7,11403.0
2018-05-02 10:55:00,96.67,96.68,96.41,96.41,10130.0,96.67,96.68,96.41,96.41,10130.0
2018-05-02 11:00:00,96.39,96.49,96.33,96.39,27089.0,96.39,96.49,96.33,96.39,27089.0
2018-05-02 11:05:00,96.38,96.51,96.25,96.34,27332.0,96.38,96.51,96.25,96.34,27332.0
2018-05-02 11:10:00,96.35,96.68,96.34,96.68,8226.0,96.35,96.68,96.34,96.68,8226.0
2018-05-02 11:15:00,96.66,96.68,96.22,96.42,36960.0,96.66,96.68,96.22,96.42,36960.0
2018-05-02 11:20:00,96.45,96.45,96.29,96.33,25960.0,96.45,96.45,96.29,96.33,25960.0
2018-05-02 11:25:00,96.33,96.41,96.28,96.37,14811.0,96.33,96.41,96.28,96.37,14811.0
2018-05-02 11:30:00,96.35,96.37,96.27,96.36,7600.0,96.35,96.37,96.27,96.36,7600.0
2018-05-02 11:35:00,96.34,96.42,96.24,96.38,10000.0,96.34,96.42,96.24,96.38,10000.0
2018-05-02 11:40:00,96.38,96.52,96.25,96.25,10738.0,96.38,96.52,96.25,96.25,10738.0
2018-05-02 11:45:00,96.24,96.3,96.14,96.23,13104.0,96.24,96.3,96.14,96.23,13104.0
2018-05-02 11:50:00,96.23,96.27,96.1,96.1,5100.0,96.23,96.27,96.1,96.1,5100.0
2018-05-02 11:55:00,96.11,96.35,96.11,96.34,6862.0,96.11,96.35,96.11,96.34,6862.0
2018-05-02 12:00:00,96.34,96.45,96.26,96.4,7995.0,96.34,96.45,96.26,96.4,7995.0
2018-05-02 12:05:00,96.37,96.4,96.26,96.28,6154.0,96.37,96.4,96.26,96.28,6154.0
2018-05-02 12:10:00,96.29,96.34,96.25,96.25,4601.0,96.29,96.34,96.25,96.25,4601.0
2018-05-02 12:15:00,96.26,96.35,96.24,96.35,4324.0,96.26,96.35,96.24,96.35,4324.0
2018-05-02 12:20:00,96.35,96.42,96.29,96.3,9817.0,96.35,96.42,96.29,96.3,9817.0
2018-05-02 12:25:00,96.28,96.31,96.18,96.18,9483.0,96.28,96.31,96.18,96.18,9483.0
2018-05-02 12:30:00,96.18,96.21,96.15,96.18,20744.0,96.18,96.21,96.15,96.18,20744.0
2018-05-02 12:35:00,96.17,96.21,96.12,96.19,8900.0,96.17,96.21,96.12,96.19,8900.0
2018-05-02 12:40:00,96.2,96.23,96.16,96.19,10686.0,96.2,96.23,96.16,96.19,10686.0
2018-05-02 12:45:00,96.2,96.25,96.13,96.2,8905.0,96.2,96.25,96.13,96.2,8905.0
2018-05-02 12:50:00,96.19,96.28,96.19,96.25,4198.0,96.19,96.28,96.19,96.25,4198.0
2018-05-02 12:55:00,96.23,96.34,96.22,96.31,4120.0,96.23,96.34,96.22,96.31,4120.0
2018-05-02 13:00:00,96.3,96.45,96.3,96.35,3793.0,96.3,96.45,96.3,96.35,3793.0
2018-05-02 13:05:00,96.38,96.46,96.37,96.44,5312.0,96.38,96.46,96.37,96.44,5312.0
2018-05-02 13:10:00,96.45,96.55,96.45,96.52,7978.0,96.45,96.55,96.45,96.52,7978.0
2018-05-02 13:15:00,96.53,96.56,96.43,96.46,3900.0,96.53,96.56,96.43,96.46,3900.0
2018-05-02 13:20:00,96.49,96.55,96.46,96.49,9413.0,96.49,96.55,96.46,96.49,9413.0
2018-05-02 13:25:00,96.49,96.61,96.49,96.57,5000.0,96.49,96.61,96.49,96.57,5000.0
2018-05-02 13:30:00,96.51,96.55,96.46,96.47,2600.0,96.51,96.55,96.46,96.47,2600.0
2018-05-02 13:35:00,96.48,96.57,96.45,96.48,6889.0,96.48,96.57,96.45,96.48,6889.0
2018-05-02 13:40:00,96.47,96.52,96.43,96.52,4400.0,96.47,96.52,96.43,96.52,4400.0
2018-05-02 13:45:00,96.5,96.61,96.5,96.56,5232.0,96.5,96.61,96.5,96.56,5232.0
2018-05-02 13:50:00,96.54,96.6,96.51,96.57,5811.0,96.54,96.6,96.51,96.57,5811.0
2018-05-02 13:55:00,96.57,96.58,96.51,96.55,6508.0,96.57,96.58,96.51,96.55,6508.0
2018-05-02 14:00:00,96.57,96.83,96.55,96.82,6862.0,96.57,96.83,96.55,96.82,6862.0
2018-05-02 14:05:00,96.83,97.0,96.74,97.0,17441.0,96.83,97.0,96.74,97.0,17441.0
2018-05-02 14:10:00,97.02,97.02,96.82,96.87,9017.0,97.02,97.02,96.82,96.87,9017.0
2018-05-02 14:15:00,96.86,96.94,96.75,96.75,22870.0,96.86,96.94,96.75,96.75,22870.0
2018-05-02 14:20:00,96.71,96.8,96.68,96.71,10199.0,96.71,96.8,96.68,96.71,10199.0
2018-05-02 14:25:00,96.68,96.93,96.68,96.86,6506.0,96.68,96.93,96.68,96.86,6506.0
2018-05-02 14:30:00,96.86,96.94,96.81,96.87,7545.0,96.86,96.94,96.81,96.87,7545.0
2018-05-02 14:35:00,96.85,96.92,96.76,96.89,6725.0,96.85,96.92,96.76,96.89,6725.0
2018-05-02 14:40:00,96.86,96.89,96.76,96.81,11813.0,96.86,96.89,96.76,96.81,11813.0
2018-05-02 14:45:00,96.77,96.85,96.76,96.84,7891.0,96.77,96.85,96.76,96.84,7891.0
2018-05-02 14:50:00,96.86,96.91,96.76,96.77,10788.0,96.86,96.91,96.76,96.77,10788.0
2018-05-02 14:55:00,96.77,96.82,96.67,96.67,11300.0,96.77,96.82,96.67,96.67,11300.0
2018-05-02 15:00:00,96.68,96.71,96.49,96.5,19473.0,96.68,96.71,96.49,96.5,19473.0
2018-05-02 15:05:00,96.5,96.57,96.5,96.56,22689.0,96.5,96.57,96.5,96.56,22689.0
2018-05-02 15:10:00,96.56,96.56,96.43,96.43,16836.0,96.56,96.56,96.43,96.43,16836.0
2018-05-02 15:15:00,96.42,96.45,96.33,96.34,13473.0,96.42,96.45,96.33,96.34,13473.0
2018-05-02 15:20:00,96.37,96.37,96.13,96.14,8086.0,96.37,96.37,96.13,96.14,8086.0
2018-05-02 15:25:00,96.14,96.31,96.13,96.3,11934.0,96.14,96.31,96.13,96.3,11934.0
2018-05-02 15:30:00,96.32,96.32,96.17,96.29,16156.0,96.32,96.32,96.17,96.29,16156.0
2018-05-02 15:35:00,96.26,96.3,96.15,96.3,10766.0,96.26,96.3,96.15,96.3,10766.0
2018-05-02 15:40:00,96.32,96.35,96.24,96.25,20700.0,96.32,96.35,96.24,96.25,20700.0
2018-05-02 15:45:00,96.25,96.26,96.11,96.11,20237.0,96.25,96.26,96.11,96.11,20237.0
2018-05-02 15:50:00,96.11,96.14,96.04,96.1,31974.0,96.11,96.14,96.04,96.1,31974.0
2018-05-02 15:55:00,96.12,96.25,96.12,96.22,78211.0,96.12,96.25,96.12,96.22,78211.0
2018-05-03 09:30:00,95.68,95.83,95.29,95.57,25606.0,95.68,95.83,95.29,95.57,25606.0
2018-05-03 09:35:00,95.56,95.67,95.5,95.65,11267.0,95.56,95.67,95.5,95.65,11267.0
2018-05-03 09:40:00,95.59,95.59,95.2,95.31,7200.0,95.59,95.59,95.2,95.31,7200.0
2018-05-03 09:45:00,95.3,95.52,95.27,95.42,7525.0,95.3,95.52,95.27,95.42,7525.0
2018-05-03 09:50:00,95.38,95.55,95.34,95.45,12350.0,95.38,95.55,95.34,95.45,12350.0
2018-05-03 09:55:00,95.44,95.63,95.41,95.46,7483.0,95.44,95.63,95.41,95.46,7483.0
2018-05-03 10:00:00,95.51,95.54,95.45,95.47,33412.0,95.51,95.54,95.45,95.47,33412.0
2018-05-03 10:05:00,95.46,95.52,95.31,95.52,13746.0,95.46,95.52,95.31,95.52,13746.0
2018-05-03 10:10:00,95.53,95.58,95.43,95.53,5211.0,95.53,95.58,95.43,95.53,5211.0
2018-05-03 10:15:00,95.48,95.54,95.31,95.37,8000.0,95.48,95.54,95.31,95.37,8000.0
2018-05-03 10:20:00,95.37,95.39,95.12,95.17,8520.0,95.37,95.39,95.12,95.17,8520.0
2018-05-03 10:25:00,95.2,95.26,95.11,95.26,8367.0,95.2,95.26,95.11,95.26,8367.0
2018-05-03 10:30:00,95.3,95.3,95.01,95.08,10255.0,95.3,95.3,95.01,95.08,10255.0
2018-05-03 10:35:00,95.08,95.08,94.72,94.84,18071.0,95.08,95.08,94.72,94.84,18071.0
2018-05-03 10:40:00,94.88,94.98,94.81,94.82,13481.0,94.88,94.98,94.81,94.82,13481.0
2018-05-03 10:45:00,94.81,94.86,94.68,94.77,13344.0,94.81,94.86,94.68,94.77,13344.0
2018-05-03 10:50:00,94.76,94.76,94.51,94.6,13515.0,94.76,94.76,94.51,94.6,13515.0
2018-05-03 10:55:00,94.58,94.72,94.39,94.69,19249.0,94.58,94.72,94.39,94.69,19249.0
2018-05-03 11:00:00,94.68,94.77,94.5,94.57,9936.0,94.68,94.77,94.5,94.57,9936.0
2018-05-03 11:05:00,94.59,94.85,94.57,94.83,13447.0,94.59,94.85,94.57,94.83,13447.0
2018-05-03 11:10:00,94.78,95.12,94.78,95.03,13825.0,94.78,95.12,94.78,95.03,13825.0
2018-05-03 11:15:00,95.03,95.08,94.95,94.98,19348.0,95.03,95.08,94.95,94.98,19348.0
2018-05-03 11:20:00,94.94,94.96,94.86,94.96,6807.0,94.94,94.96,94.86,94.96,6807.0
2018-05-03 11:25:00,94.95,94.95,94.75,94.79,9535.0,94.95,94.95,94.75,94.79,9535.0
2018-05-03 11:30:00,94.8,94.82,94.66,94.82,13595.0,94.8,94.82,94.66,94.82,13595.0
2018-05-03 11:35:00,94.88,95.02,94.84,94.94,5885.0,94.88,95.02,94.84,94.94,5885.0
2018-05-03 11:40:00,94.91,95.01,94.79,94.99,8004.0,94.91,95.01,94.79,94.99,8004.0
2018-05-03 11:45:00,95.02,95.27,94.99,95.18,12800.0,95.02,95.27,94.99,95.18,12800.0
2018-05-03 11:50:00,95.19,95.23,95.15,95.17,12100.0,95.19,95.23,95.15,95.17,12100.0
2018-05-03 11:55:00,95.17,95.18,95.05,95.05,7322.0,95.17,95.18,95.05,95.05,7322.0
2018-05-03 12:00:00,95.03,95.13,95.03,95.08,8751.0,95.03,95.13,95.03,95.08,8751.0
2018-05-03 12:05:00,95.12,95.22,95.08,95.09,5301.0,95.12,95.22,95.08,95.09,5301.0
2018-05-03 12:10:00,95.11,95.14,95.05,95.14,4276.0,95.11,95.14,95.05,95.14,4276.0
2018-05-03 12:15:00,95.16,95.16,95.04,95.07,3543.0,95.16,95.16,95.04,95.07,3543.0
2018-05-03 12:20:00,95.07,95.12,95.01,95.01,6882.0,95.07,95.12,95.01,95.01,6882.0
2018-05-03 12:25:00,95.01,95.03,94.81,94.81,9569.0,95.01,95.03,94.81,94.81,9569.0
2018-05-03 12:30:00,94.83,95.02,94.83,95.02,4331.0,94.83,95.02,94.83,95.02,4331.0
2018-05-03 12:35:00,95.01,95.19,95.0,95.18,18083.0,95.01,95.19,95.0,95.18,18083.0
2018-05-03 12:40:00,95.17,95.43,95.15,95.42,11861.0,95.17,95.43,95.15,95.42,11861.0
2018-05-03 12:45:00,95.42,95.56,95.42,95.55,4664.0,95.42,95.56,95.42,95.55,4664.0
2018-05-03 12:50:00,95.57,95.79,95.55,95.74,14096.0,95.57,95.79,95.55,95.74,14096.0
2018-05-03 12:55:00,95.73,95.8,95.71,95.79,1965.0,95.73,95.8,95.71,95.79,1965.0
2018-05-03 13:00:00,95.8,95.81,95.61,95.63,4544.0,95.8,95.81,95.61,95.63,4544.0
2018-05-03 13:05:00,95.56,95.56,95.32,95.33,2347.0,95.56,95.56,95.32,95.33,2347.0
2018-05-03 13:10:00,95.35,95.43,95.32,95.38,9450.0,95.35,95.43,95.32,95.38,9450.0
2018-05-03 13:15:00,95.37,95.62,95.37,95.56,6362.0,95.37,95.62,95.37,95.56,6362.0
2018-05-03 13:20:00,95.59,95.7,95.48,95.48,5672.0,95.59,95.7,95.48,95.48,5672.0
2018-05-03 13:25:00,95.44,95.52,95.4,95.49,3900.0,95.44,95.52,95.4,95.49,3900.0
2018-05-03 13:30:00,95.51,95.78,95.49,95.78,5168.0,95.51,95.78,95.49,95.78,5168.0
2018-05-03 13:35:00,95.81,95.93,95.78,95.92,5245.0,95.81,95.93,95.78,95.92,5245.0
2018-05-03 13:40:00,95.92,95.95,95.78,95.84,15867.0,95.92,95.95,95.78,95.84,15867.0
2018-05-03 13:45:00,95.9,95.95,95.79,95.85,8105.0,95.9,95.95,95.79,95.85,8105.0
2018-05-03 13:50:00,95.82,95.96,95.82,95.96,4100.0,95.82,95.96,95.82,95.96,4100.0
2018-05-03 13:55:00,95.96,96.01,95.96,95.96,2800.0,95.96,96.01,95.96,95.96,2800.0
2018-05-03 14:00:00,95.96,95.96,95.74,95.93,12005.0,95.96,95.96,95.74,95.93,12005.0
2018-05-03 14:05:00,95.93,96.06,95.91,96.06,5100.0,95.93,96.06,95.91,96.06,5100.0
2018-05-03 14:10:00,96.07,96.08,95.9,95.9,3803.0,96.07,96.08,95.9,95.9,3803.0
2018-05-03 14:15:00,95.95,95.97,95.88,95.89,9487.0,95.95,95.97,95.88,95.89,9487.0
2018-05-03 14:20:00,95.87,95.87,95.77,95.77,2276.0,95.87,95.87,95.77,95.77,2276.0
2018-05-03 14:25:00,95.82,95.85,95.76,95.85,7050.0,95.82,95.85,95.76,95.85,7050.0
2018-05-03 14:30:00,95.86,95.95,95.84,95.9,3657.0,95.86,95.95,95.84,95.9,3657.0
2018-05-03 14:35:00,95.93,96.05,95.92,96.02,3539.0,95.93,96.05,95.92,96.02,3539.0
2018-05-03 14:40:00,96.03,96.04,95.86,95.89,5092.0,96.03,96.04,95.86,95.89,5092.0
2018-05-03 14:45:00,95.87,95.87,95.72,95.74,4592.0,95.87,95.87,95.72,95.74,4592.0
2018-05-03 14:50:00,95.72,95.72,95.62,95.62,4268.0,95.72,95.72,95.62,95.62,4268.0
2018-05-03 14:55:00,95.62,95.62,95.44,95.54,5179.0,95.62,95.62,95.44,95.54,5179.0
2018-05-03 15:00:00,95.55,95.62,95.53,95.56,10792.0,95.55,95.62,95.53,95.56,10792.0
2018-05-03 15:05:00,95.55,95.61,95.45,95.54,10070.0,95.55,95.61,95.45,95.54,10070.0
2018-05-03 15:10:00,95.5,95.62,95.5,95.6,8573.0,95.5,95.62,95.5,95.6,8573.0
2018-05-03 15:15:00,95.61,95.67,95.6,95.61,13643.0,95.61,95.67,95.6,95.61,13643.0
2018-05-03 15:20:00,95.6,95.66,95.52,95.61,6200.0,95.6,95.66,95.52,95.61,6200.0
2018-05-03 15:25:00,95.61,95.65,95.48,95.65,5949.0,95.61,95.65,95.48,95.65,5949.0
2018-05-03 15:30:00,95.64,95.68,95.61,95.64,14063.0,95.64,95.68,95.61,95.64,14063.0
2018-05-03 15:35:00,95.63,95.63,95.4,95.42,7964.0,95.63,95.63,95.4,95.42,7964.0
2018-05-03 15:40:00,95.41,95.43,95.33,95.36,11392.0,95.41,95.43,95.33,95.36,11392.0
2018-05-03 15:45:00,95.4,95.42,95.36,95.37,12549.0,95.4,95.42,95.36,95.37,12549.0
2018-05-03 15:50:00,95.34,95.5,95.34,95.45,18345.0,95.34,95.5,95.34,95.45,18345.0
2018-05-03 15:55:00,95.46,95.58,95.34,95.56,56826.0,95.46,95.58,95.34,95.56,56826.0
2018-05-04 09:30:00,95.15,95.15,93.69,93.73,51827.0,95.15,95.15,93.69,93.73,51827.0
2018-05-04 09:35:00,93.8,94.02,93.3,93.42,54239.0,93.8,94.02,93.3,93.42,54239.0
2018-05-04 09:40:00,93.35,93.95,93.02,93.93,117120.0,93.35,93.95,93.02,93.93,117120.0
2018-05-04 09:45:00,93.97,94.06,93.66,94.0,20791.0,93.97,94.06,93.66,94.0,20791.0
2018-05-04 09:50:00,94.02,94.02,93.81,94.01,40769.0,94.02,94.02,93.81,94.01,40769.0
2018-05-04 09:55:00,93.99,94.06,93.79,93.9,45665.0,93.99,94.06,93.79,93.9,45665.0
2018-05-04 10:00:00,93.9,93.98,93.75,93.98,31069.0,93.9,93.98,93.75,93.98,31069.0
2018-05-04 10:05:00,93.96,94.22,93.94,94.19,32131.0,93.96,94.22,93.94,94.19,32131.0
2018-05-04 10:10:00,94.19,94.25,94.15,94.2,28740.0,94.19,94.25,94.15,94.2,28740.0
2018-05-04 10:15:00,94.17,94.17,94.03,94.13,16705.0,94.17,94.17,94.03,94.13,16705.0
2018-05-04 10:20:00,94.14,94.3,94.13,94.13,15786.0,94.14,94.3,94.13,94.13,15786.0
2018-05-04 10:25:00,94.16,94.31,94.14,94.29,17100.0,94.16,94.31,94.14,94.29,17100.0
2018-05-04 10:30:00,94.28,94.38,94.24,94.36,12903.0,94.28,94.38,94.24,94.36,12903.0
2018-05-04 10:35:00,94.38,94.48,94.32,94.44,30543.0,94.38,94.48,94.32,94.44,30543.0
2018-05-04 10:40:00,94.46,94.74,94.46,94.71,14302.0,94.46,94.74,94.46,94.71,14302.0
2018-05-04 10:45:00,94.69,94.77,94.64,94.73,9350.0,94.69,94.77,94.64,94.73,9350.0
2018-05-04 10:50:00,94.73,94.78,94.59,94.64,39842.0,94.73,94.78,94.59,94.64,39842.0
2018-05-04 10:55:00,94.62,94.74,94.6,94.65,45788.0,94.62,94.74,94.6,94.65,45788.0
2018-05-04 11:00:00,94.63,94.81,94.63,94.68,27669.0,94.63,94.81,94.63,94.68,27669.0
2018-05-04 11:05:00,94.7,94.98,94.63,94.97,42756.0,94.7,94.98,94.63,94.97,42756.0
2018-05-04 11:10:00,95.0,95.07,94.93,94.96,14468.0,95.0,95.07,94.93,94.96,14468.0
2018-05-04 11:15:00,94.96,95.03,94.94,94.96,11300.0,94.96,95.03,94.94,94.96,11300.0
2018-05-04 11:20:00,94.97,95.11,94.95,94.95,11529.0,94.97,95.11,94.95,94.95,11529.0
2018-05-04 11:25:00,94.95,94.95,94.79,94.86,38584.0,94.95,94.95,94.79,94.86,38584.0
2018-05-04 11:30:00,94.84,94.86,94.74,94.83,83517.0,94.84,94.86,94.74,94.83,83517.0
2018-05-04 11:35:00,94.81,95.0,94.81,94.93,28104.0,94.81,95.0,94.81,94.93,28104.0
2018-05-04 11:40:00,94.95,94.98,94.88,94.88,10000.0,94.95,94.98,94.88,94.88,10000.0
2018-05-04 11:45:00,94.87,94.92,94.55,94.56,28878.0,94.87,94.92,94.55,94.56,28878.0
2018-05-04 11:50:00,94.56,94.59,94.41,94.43,33539.0,94.56,94.59,94.41,94.43,33539.0
2018-05-04 11:55:00,94.45,94.52,94.38,94.5,25466.0,94.45,94.52,94.38,94.5,25466.0
2018-05-04 12:00:00,94.51,94.54,94.43,94.48,20171.0,94.51,94.54,94.43,94.48,20171.0
2018-05-04 12:05:00,94.48,94.48,94.28,94.31,15448.0,94.48,94.48,94.28,94.31,15448.0
2018-05-04 12:10:00,94.31,94.34,94.16,94.22,21399.0,94.31,94.34,94.16,94.22,21399.0
2018-05-04 12:15:00,94.24,94.27,94.16,94.16,21489.0,94.24,94.27,94.16,94.16,21489.0
2018-05-04 12:20:00,94.18,94.21,94.15,94.16,10990.0,94.18,94.21,94.15,94.16,10990.0
2018-05-04 12:25:00,94.16,94.24,94.02,94.17,47222.0,94.16,94.24,94.02,94.17,47222.0
2018-05-04 12:30:00,94.18,94.2,94.07,94.13,14615.0,94.18,94.2,94.07,94.13,14615.0
2018-05-04 12:35:00,94.12,94.16,93.98,94.0,54590.0,94.12,94.16,93.98,94.0,54590.0
2018-05-04 12:40:00,93.99,94.0,93.94,93.94,12153.0,93.99,94.0,93.94,93.94,12153.0
2018-05-04 12:45:00,93.93,93.94,93.87,93.87,24173.0,93.93,93.94,93.87,93.87,24173.0
2018-05-04 12:50:00,93.85,94.0,93.78,93.99,22479.0,93.85,94.0,93.78,93.99,22479.0
2018-05-04 12:55:00,93.98,94.03,93.97,93.99,9700.0,93.98,94.03,93.97,93.99,9700.0
2018-05-04 13:00:00,93.98,94.02,93.95,93.97,12188.0,93.98,94.02,93.95,93.97,12188.0
2018-05-04 13:05:00,93.97,94.08,93.95,94.07,10754.0,93.97,94.08,93.95,94.07,10754.0
2018-05-04 13:10:00,94.07,94.07,93.97,94.01,9518.0,94.07,94.07,93.97,94.01,9518.0
2018-05-04 13:15:00,94.01,94.01,93.86,93.9,16161.0,94.01,94.01,93.86,93.9,16161.0
2018-05-04 13:20:00,93.91,94.01,93.91,93.96,12212.0,93.91,94.01,93.91,93.96,12212.0
2018-05-04 13:25:00,93.97,94.0,93.88,93.91,23651.0,93.97,94.0,93.88,93.91,23651.0
2018-05-04 13:30:00,93.9,93.98,93.85,93.9,29172.0,93.9,93.98,93.85,93.9,29172.0
2018-05-04 13:35:00,93.91,93.91,93.8,93.82,14194.0,93.91,93.91,93.8,93.82,14194.0
2018-05-04 13:40:00,93.84,93.91,93.82,93.85,36269.0,93.84,93.91,93.82,93.85,36269.0
2018-05-04 13:45:00,93.86,93.88,93.82,93.82,10317.0,93.86,93.88,93.82,93.82,10317.0
2018-05-04 13:50:00,93.82,93.91,93.82,93.83,9838.0,93.82,93.91,93.82,93.83,9838.0
2018-05-04 13:55:00,93.83,93.86,93.8,93.83,14371.0,93.83,93.86,93.8,93.83,14371.0
2018-05-04 14:00:00,93.82,93.97,93.81,93.89,17912.0,93.82,93.97,93.81,93.89,17912.0
2018-05-04 14:05:00,93.91,94.09,93.9,94.05,26285.0,93.91,94.09,93.9,94.05,26285.0
2018-05-04 14:10:00,94.05,94.2,93.96,94.11,60295.0,94.05,94.2,93.96,94.11,60295.0
2018-05-04 14:15:00,94.13,94.24,94.09,94.21,13887.0,94.13,94.24,94.09,94.21,13887.0
2018-05-04 14:20:00,94.23,94.38,94.23,94.35,28374.0,94.23,94.38,94.23,94.35,28374.0
2018-05-04 14:25:00,94.34,94.4,94.2,94.37,25640.0,94.34,94.4,94.2,94.37,25640.0
2018-05-04 14:30:00,94.39,94.55,94.35,94.52,47021.0,94.39,94.55,94.35,94.52,47021.0
2018-05-04 14:35:00,94.52,94.57,94.47,94.55,29256.0,94.52,94.57,94.47,94.55,29256.0
2018-05-04 14:40:00,94.56,94.57,94.37,94.37,20169.0,94.56,94.57,94.37,94.37,20169.0
2018-05-04 14:45:00,94.39,94.44,94.32,94.35,14604.0,94.39,94.44,94.32,94.35,14604.0
2018-05-04 14:50:00,94.34,94.39,94.32,94.32,13633.0,94.34,94.39,94.32,94.32,13633.0
2018-05-04 14:55:00,94.3,94.3,94.18,94.23,20457.0,94.3,94.3,94.18,94.23,20457.0
2018-05-04 15:00:00,94.23,94.23,94.16,94.17,29776.0,94.23,94.23,94.16,94.17,29776.0
2018-05-04 15:05:00,94.16,94.16,94.03,94.07,30078.0,94.16,94.16,94.03,94.07,30078.0
2018-05-04 15:10:00,94.06,94.11,93.95,94.07,25572.0,94.06,94.11,93.95,94.07,25572.0
2018-05-04 15:15:00,94.07,94.08,93.99,94.0,45591.0,94.07,94.08,93.99,94.0,45591.0
2018-05-04 15:20:00,94.0,94.16,94.0,94.12,28392.0,94.0,94.16,94.0,94.12,28392.0
2018-05-04 15:25:00,94.12,94.13,93.89,93.89,39177.0,94.12,94.13,93.89,93.89,39177.0
2018-05-04 15:30:00,93.92,93.93,93.76,93.79,60904.0,93.92,93.93,93.76,93.79,60904.0
2018-05-04 15:35:00,93.79,93.8,93.68,93.68,43271.0,93.79,93.8,93.68,93.68,43271.0
2018-05-04 15:40:00,93.67,93.76,93.64,93.74,42954.0,93.67,93.76,93.64,93.74,42954.0
2018-05-04 15:45:00,93.74,93.77,93.61,93.62,62294.0,93.74,93.77,93.61,93.62,62294.0
2018-05-04 15:50:00,93.62,93.65,93.44,93.48,109157.0,93.62,93.65,93.44,93.48,109157.0
2018-05-04 15:55:00,93.48,93.6,93.47,93.59,150958.0,93.48,93.6,93.47,93.59,150958.0
2018-05-07 09:30:00,93.62,93.98,93.2,93.7,33448.0,93.62,93.98,93.2,93.7,33448.0
2018-05-07 09:35:00,93.8,93.86,93.65,93.7,25406.0,93.8,93.86,93.65,93.7,25406.0
2018-05-07 09:40:00,93.65,93.76,93.48,93.69,27424.0,93.65,93.76,93.48,93.69,27424.0
2018-05-07 09:45:00,93.73,93.73,93.5,93.59,13944.0,93.73,93.73,93.5,93.59,13944.0
2018-05-07 09:50:00,93.63,93.76,93.53,93.74,23752.0,93.63,93.76,93.53,93.74,23752.0
2018-05-07 09:55:00,93.73,93.79,93.67,93.72,15832.0,93.73,93.79,93.67,93.72,15832.0
2018-05-07 10:00:00,93.74,93.76,93.6,93.6,7569.0,93.74,93.76,93.6,93.6,7569.0
2018-05-07 10:05:00,93.6,93.6,93.29,93.29,12539.0,93.6,93.6,93.29,93.29,12539.0
2018-05-07 10:10:00,93.29,93.53,93.29,93.42,18201.0,93.29,93.53,93.29,93.42,18201.0
2018-05-07 10:15:00,93.41,93.49,93.29,93.38,25684.0,93.41,93.49,93.29,93.38,25684.0
2018-05-07 10:20:00,93.37,93.43,93.32,93.39,13354.0,93.37,93.43,93.32,93.39,13354.0
2018-05-07 10:25:00,93.39,93.43,93.18,93.26,21424.0,93.39,93.43,93.18,93.26,21424.0
2018-05-07 10:30:00,93.27,93.29,93.14,93.18,15432.0,93.27,93.29,93.14,93.18,15432.0
2018-05-07 10:35:00,93.19,93.19,92.46,92.52,47485.0,93.19,93.19,92.46,92.52,47485.0
2018-05-07 10:40:00,92.51,92.52,92.2,92.49,47706.0,92.51,92.52,92.2,92.49,47706.0
2018-05-07 10:45:00,92.52,92.74,92.5,92.67,30220.0,92.52,92.74,92.5,92.67,30220.0
2018-05-07 10:50:00,92.69,92.83,92.65,92.68,22144.0,92.69,92.83,92.65,92.68,22144.0
2018-05-07 10:55:00,92.67,92.83,92.66,92.74,17233.0,92.67,92.83,92.66,92.74,17233.0
2018-05-07 11:00:00,92.72,92.85,92.65,92.71,23681.0,92.72,92.85,92.65,92.71,23681.0
2018-05-07 11:05:00,92.71,92.86,92.67,92.85,14216.0,92.71,92.86,92.67,92.85,14216.0
2018-05-07 11:10:00,92.84,93.01,92.84,92.94,14505.0,92.84,93.01,92.84,92.94,14505.0
2018-05-07 11:15:00,92.95,93.04,92.88,93.03,22973.0,92.95,93.04,92.88,93.03,22973.0
2018-05-07 11:20:00,93.03,93.04,92.94,93.0,35557.0,93.03,93.04,92.94,93.0,35557.0
2018-05-07 11:25:00,93.02,93.1,92.98,93.07,21361.0,93.02,93.1,92.98,93.07,21361.0
2018-05-07 11:30:00,93.06,93.13,92.89,92.9,46010.0,93.06,93.13,92.89,92.9,46010.0
2018-05-07 11:35:00,92.89,92.91,92.8,92.89,35212.0,92.89,92.91,92.8,92.89,35212.0
2018-05-07 11:40:00,92.88,92.94,92.82,92.83,29098.0,92.88,92.94,92.82,92.83,29098.0
2018-05-07 11:45:00,92.85,92.87,92.72,92.77,53592.0,92.85,92.87,92.72,92.77,53592.0
2018-05-07 11:50:00,92.78,92.87,92.76,92.76,16408.0,92.78,92.87,92.76,92.76,16408.0
2018-05-07 11:55:00,92.77,92.77,92.59,92.62,20084.0,92.77,92.77,92.59,92.62,20084.0
2018-05-07 12:00:00,92.65,92.66,92.55,92.62,15273.0,92.65,92.66,92.55,92.62,15273.0
2018-05-07 12:05:00,92.63,92.63,92.49,92.52,20213.0,92.63,92.63,92.49,92.52,20213.0
2018-05-07 12:10:00,92.51,92.67,92.47,92.66,17056.0,92.51,92.67,92.47,92.66,17056.0
2018-05-07 12:15:00,92.67,92.68,92.59,92.68,11740.0,92.67,92.68,92.59,92.68,11740.0
2018-05-07 12:20:00,92.69,92.69,92.5,92.56,60060.0,92.69,92.69,92.5,92.56,60060.0
2018-05-07 12:25:00,92.56,92.62,92.53,92.55,39335.0,92.56,92.62,92.53,92.55,39335.0
2018-05-07 12:30:00,92.55,92.74,92.51,92.73,32269.0,92.55,92.74,92.51,92.73,32269.0
2018-05-07 12:35:00,92.73,92.87,92.73,92.83,31160.0,92.73,92.87,92.73,92.83,31160.0
2018-05-07 12:40:00,92.83,92.87,92.76,92.77,9415.0,92.83,92.87,92.76,92.77,9415.0
2018-05-07 12:45:00,92.77,92.86,92.77,92.81,5200.0,92.77,92.86,92.77,92.81,5200.0
2018-05-07 12:50:00,92.82,92.9,92.81,92.87,15125.0,92.82,92.9,92.81,92.87,15125.0
2018-05-07 12:55:00,92.88,92.97,92.87,92.96,16132.0,92.88,92.97,92.87,92.96,16132.0
2018-05-07 13:00:00,92.95,93.0,92.9,92.92,6039.0,92.95,93.0,92.9,92.92,6039.0
2018-05-07 13:05:00,92.92,92.95,92.81,92.84,9945.0,92.92,92.95,92.81,92.84,9945.0
2018-05-07 13:10:00,92.87,92.9,92.81,92.85,8901.0,92.87,92.9,92.81,92.85,8901.0
2018-05-07 13:15:00,92.83,92.85,92.75,92.8,8935.0,92.83,92.85,92.75,92.8,8935.0
2018-05-07 13:20:00,92.8,92.96,92.8,92.93,6187.0,92.8,92.96,92.8,92.93,6187.0
2018-05-07 13:25:00,92.92,92.93,92.78,92.78,11882.0,92.92,92.93,92.78,92.78,11882.0
2018-05-07 13:30:00,92.83,92.93,92.79,92.89,14655.0,92.83,92.93,92.79,92.89,14655.0
2018-05-07 13:35:00,92.89,92.9,92.81,92.86,27308.0,92.89,92.9,92.81,92.86,27308.0
2018-05-07 13:40:00,92.83,92.87,92.7,92.71,19116.0,92.83,92.87,92.7,92.71,19116.0
2018-05-07 13:45:00,92.73,92.78,92.69,92.69,14569.0,92.73,92.78,92.69,92.69,14569.0
2018-05-07 13:50:00,92.68,92.75,92.66,92.71,12161.0,92.68,92.75,92.66,92.71,12161.0
2018-05-07 13:55:00,92.71,92.79,92.71,92.76,11384.0,92.71,92.79,92.71,92.76,11384.0
2018-05-07 14:00:00,92.75,92.78,92.72,92.75,12317.0,92.75,92.78,92.72,92.75,12317.0
2018-05-07 14:05:00,92.74,92.95,92.74,92.93,18195.0,92.74,92.95,92.74,92.93,18195.0
2018-05-07 14:10:00,92.94,92.99,92.87,92.94,12355.0,92.94,92.99,92.87,92.94,12355.0
2018-05-07 14:15:00,92.96,92.98,92.95,92.95,14570.0,92.96,92.98,92.95,92.95,14570.0
2018-05-07 14:20:00,92.94,93.0,92.94,92.95,19621.0,92.94,93.0,92.94,92.95,19621.0
2018-05-07 14:25:00,92.95,92.97,92.89,92.94,11510.0,92.95,92.97,92.89,92.94,11510.0
2018-05-07 14:30:00,92.93,92.97,92.91,92.95,17975.0,92.93,92.97,92.91,92.95,17975.0
2018-05-07 14:35:00,92.95,93.01,92.93,92.93,17689.0,92.95,93.01,92.93,92.93,17689.0
2018-05-07 14:40:00,92.91,92.91,92.82,92.83,18278.0,92.91,92.91,92.82,92.83,18278.0
2018-05-07 14:45:00,92.85,92.89,92.83,92.86,22180.0,92.85,92.89,92.83,92.86,22180.0
2018-05-07 14:50:00,92.87,92.88,92.79,92.81,14494.0,92.87,92.88,92.79,92.81,14494.0
2018-05-07 14:55:00,92.81,92.86,92.8,92.81,7500.0,92.81,92.86,92.8,92.81,7500.0
2018-05-07 15:00:00,92.84,92.88,92.82,92.87,16074.0,92.84,92.88,92.82,92.87,16074.0
2018-05-07 15:05:00,92.87,92.9,92.74,92.77,21305.0,92.87,92.9,92.74,92.77,21305.0
2018-05-07 15:10:00,92.78,92.79,92.61,92.62,19719.0,92.78,92.79,92.61,92.62,19719.0
2018-05-07 15:15:00,92.62,92.7,92.6,92.66,21083.0,92.62,92.7,92.6,92.66,21083.0
2018-05-07 15:20:00,92.67,92.71,92.59,92.63,19400.0,92.67,92.71,92.59,92.63,19400.0
2018-05-07 15:25:00,92.63,92.67,92.57,92.63,22435.0,92.63,92.67,92.57,92.63,22435.0
2018-05-07 15:30:00,92.62,92.84,92.6,92.81,30945.0,92.62,92.84,92.6,92.81,30945.0
2018-05-07 15:35:00,92.84,92.9,92.8,92.85,28998.0,92.84,92.9,92.8,92.85,28998.0
2018-05-07 15:40:00,92.84,92.85,92.78,92.83,45664.0,92.84,92.85,92.78,92.83,45664.0
2018-05-07 15:45:00,92.82,92.86,92.72,92.84,41913.0,92.82,92.86,92.72,92.84,41913.0
2018-05-07 15:50:00,92.84,92.84,92.69,92.72,73589.0,92.84,92.84,92.69,92.72,73589.0
2018-05-07 15:55:00,92.72,92.81,92.69,92.8,121975.0,92.72,92.81,92.69,92.8,121975.0
2018-05-08 09:30:00,92.92,93.08,92.66,92.89,29484.0,92.92,93.08,92.66,92.89,29484.0
2018-05-08 09:35:00,92.94,92.94,92.51,92.62,13910.0,92.94,92.94,92.51,92.62,13910.0
2018-05-08 09:40:00,92.61,92.76,92.54,92.58,12608.0,92.61,92.76,92.54,92.58,12608.0
2018-05-08 09:45:00,92.59,92.93,92.54,92.76,19446.0,92.59,92.93,92.54,92.76,19446.0
2018-05-08 09:50:00,92.79,92.91,92.74,92.78,35800.0,92.79,92.91,92.74,92.78,35800.0
2018-05-08 09:55:00,92.83,92.86,92.6,92.62,35806.0,92.83,92.86,92.6,92.62,35806.0
2018-05-08 10:00:00,92.62,92.66,92.6,92.6,21854.0,92.62,92.66,92.6,92.6,21854.0
2018-05-08 10:05:00,92.6,93.0,92.6,93.0,16694.0,92.6,93.0,92.6,93.0,16694.0
2018-05-08 10:10:00,92.97,93.05,92.9,92.92,16618.0,92.97,93.05,92.9,92.92,16618.0
2018-05-08 10:15:00,92.92,92.97,92.85,92.94,17800.0,92.92,92.97,92.85,92.94,17800.0
2018-05-08 10:20:00,92.93,92.93,92.75,92.81,9649.0,92.93,92.93,92.75,92.81,9649.0
2018-05-08 10:25:00,92.81,92.93,92.81,92.92,8500.0,92.81,92.93,92.81,92.92,8500.0
2018-05-08 10:30:00,92.93,93.17,92.89,93.11,19270.0,92.93,93.17,92.89,93.11,19270.0
2018-05-08 10:35:00,93.11,93.27,93.11,93.13,18055.0,93.11,93.27,93.11,93.13,18055.0
2018-05-08 10:40:00,93.14,93.23,93.12,93.22,9450.0,93.14,93.23,93.12,93.22,9450.0
2018-05-08 10:45:00,93.2,93.2,93.09,93.11,6683.0,93.2,93.2,93.09,93.11,6683.0
2018-05-08 10:50:00,93.12,93.31,93.12,93.29,27380.0,93.12,93.31,93.12,93.29,27380.0
2018-05-08 10:55:00,93.27,93.38,93.26,93.31,45796.0,93.27,93.38,93.26,93.31,45796.0
2018-05-08 11:00:00,93.3,93.36,93.21,93.29,18713.0,93.3,93.36,93.21,93.29,18713.0
2018-05-08 11:05:00,93.28,93.55,93.28,93.49,33751.0,93.28,93.55,93.28,93.49,33751.0
2018-05-08 11:10:00,93.52,93.83,93.52,93.74,20215.0,93.52,93.83,93.52,93.74,20215.0
2018-05-08 11:15:00,93.75,93.97,93.72,93.94,25970.0,93.75,93.97,93.72,93.94,25970.0
2018-05-08 11:20:00,93.94,94.45,93.94,94.14,38125.0,93.94,94.45,93.94,94.14,38125.0
2018-05-08 11:25:00,94.17,94.34,94.08,94.26,38611.0,94.17,94.34,94.08,94.26,38611.0
2018-05-08 11:30:00,94.26,94.29,93.97,93.97,12900.0,94.26,94.29,93.97,93.97,12900.0
2018-05-08 11:35:00,93.95,94.07,93.71,93.93,61628.0,93.95,94.07,93.71,93.93,61628.0
2018-05-08 11:40:00,93.87,94.17,93.83,94.17,44177.0,93.87,94.17,93.83,94.17,44177.0
2018-05-08 11:45:00,94.18,94.23,94.0,94.23,77539.0,94.18,94.23,94.0,94.23,77539.0
2018-05-08 11:50:00,94.23,94.23,94.02,94.09,15236.0,94.23,94.23,94.02,94.09,15236.0
2018-05-08 11:55:00,94.02,94.07,93.88,93.91,9000.0,94.02,94.07,93.88,93.91,9000.0
2018-05-08 12:00:00,93.9,93.93,93.79,93.83,9201.0,93.9,93.93,93.79,93.83,9201.0
2018-05-08 12:05:00,93.83,93.95,93.75,93.93,13851.0,93.83,93.95,93.75,93.93,13851.0
2018-05-08 12:10:00,93.89,93.93,93.84,93.84,9695.0,93.89,93.93,93.84,93.84,9695.0
2018-05-08 12:15:00,93.8,93.97,93.78,93.88,17184.0,93.8,93.97,93.78,93.88,17184.0
2018-05-08 12:20:00,93.89,93.91,93.76,93.84,9700.0,93.89,93.91,93.76,93.84,9700.0
2018-05-08 12:25:00,93.83,93.89,93.79,93.8,8400.0,93.83,93.89,93.79,93.8,8400.0
2018-05-08 12:30:00,93.79,93.81,93.71,93.79,8900.0,93.79,93.81,93.71,93.79,8900.0
2018-05-08 12:35:00,93.75,93.83,93.72,93.78,10044.0,93.75,93.83,93.72,93.78,10044.0
2018-05-08 12:40:00,93.78,93.78,93.66,93.74,9751.0,93.78,93.78,93.66,93.74,9751.0
2018-05-08 12:45:00,93.72,93.77,93.65,93.77,18050.0,93.72,93.77,93.65,93.77,18050.0
2018-05-08 12:50:00,93.75,93.76,93.64,93.64,22008.0,93.75,93.76,93.64,93.64,22008.0
2018-05-08 12:55:00,93.62,93.63,93.52,93.62,8800.0,93.62,93.63,93.52,93.62,8800.0
2018-05-08 13:00:00,93.58,93.68,93.58,93.6,9799.0,93.58,93.68,93.58,93.6,9799.0
2018-05-08 13:05:00,93.6,93.62,93.54,93.54,11691.0,93.6,93.62,93.54,93.54,11691.0
2018-05-08 13:10:00,93.54,93.56,93.51,93.53,9214.0,93.54,93.56,93.51,93.53,9214.0
2018-05-08 13:15:00,93.55,93.58,93.51,93.56,8597.0,93.55,93.58,93.51,93.56,8597.0
2018-05-08 13:20:00,93.56,93.62,93.52,93.52,17201.0,93.56,93.62,93.52,93.52,17201.0
2018-05-08 13:25:00,93.53,93.67,93.53,93.58,14345.0,93.53,93.67,93.53,93.58,14345.0
2018-05-08 13:30:00,93.58,93.64,93.52,93.61,13920.0,93.58,93.64,93.52,93.61,13920.0
2018-05-08 13:35:00,93.61,93.63,93.54,93.58,15208.0,93.61,93.63,93.54,93.58,15208.0
2018-05-08 13:40:00,93.56,93.67,93.54,93.64,13630.0,93.56,93.67,93.54,93.64,13630.0
2018-05-08 13:45:00,93.65,93.66,93.63,93.64,6435.0,93.65,93.66,93.63,93.64,6435.0
2018-05-08 13:50:00,93.65,93.87,93.64,93.85,11890.0,93.65,93.87,93.64,93.85,11890.0
2018-05-08 13:55:00,93.83,93.84,93.68,93.74,13469.0,93.83,93.84,93.68,93.74,13469.0
2018-05-08 14:00:00,93.75,93.78,93.7,93.71,17114.0,93.75,93.78,93.7,93.71,17114.0
2018-05-08 14:05:00,93.7,93.72,93.51,93.62,23369.0,93.7,93.72,93.51,93.62,23369.0
2018-05-08 14:10:00,93.53,93.53,93.36,93.4,12882.0,93.53,93.53,93.36,93.4,12882.0
2018-05-08 14:15:00,93.39,93.45,93.37,93.44,6800.0,93.39,93.45,93.37,93.44,6800.0
2018-05-08 14:20:00,93.44,93.51,93.38,93.47,9399.0,93.44,93.51,93.38,93.47,9399.0
2018-05-08 14:25:00,93.47,93.56,93.4,93.42,17600.0,93.47,93.56,93.4,93.42,17600.0
2018-05-08 14:30:00,93.42,93.48,93.31,93.33,10150.0,93.42,93.48,93.31,93.33,10150.0
2018-05-08 14:35:00,93.31,93.38,93.24,93.26,12637.0,93.31,93.38,93.24,93.26,12637.0
2018-05-08 14:40:00,93.25,93.25,93.08,93.12,16413.0,93.25,93.25,93.08,93.12,16413.0
2018-05-08 14:45:00,93.12,93.14,93.02,93.11,13991.0,93.12,93.14,93.02,93.11,13991.0
2018-05-08 14:50:00,93.08,93.29,93.08,93.26,6300.0,93.08,93.29,93.08,93.26,6300.0
2018-05-08 14:55:00,93.26,93.32,93.22,93.26,10325.0,93.26,93.32,93.22,93.26,10325.0
2018-05-08 15:00:00,93.23,93.31,93.16,93.29,11837.0,93.23,93.31,93.16,93.29,11837.0
2018-05-08 15:05:00,93.32,93.39,93.31,93.38,6767.0,93.32,93.39,93.31,93.38,6767.0
2018-05-08 15:10:00,93.38,93.55,93.35,93.51,19061.0,93.38,93.55,93.35,93.51,19061.0
2018-05-08 15:15:00,93.52,93.53,93.38,93.38,21005.0,93.52,93.53,93.38,93.38,21005.0
2018-05-08 15:20:00,93.39,93.5,93.39,93.44,11937.0,93.39,93.5,93.39,93.44,11937.0
2018-05-08 15:25:00,93.44,93.54,93.43,93.52,13199.0,93.44,93.54,93.43,93.52,13199.0
2018-05-08 15:30:00,93.52,93.65,93.52,93.59,20224.0,93.52,93.65,93.52,93.59,20224.0
2018-05-08 15:35:00,93.61,93.63,93.55,93.56,13648.0,93.61,93.63,93.55,93.56,13648.0
2018-05-08 15:40:00,93.57,93.65,93.57,93.58,18998.0,93.57,93.65,93.57,93.58,18998.0
2018-05-08 15:45:00,93.56,93.56,93.5,93.5,21761.0,93.56,93.56,93.5,93.5,21761.0
2018-05-08 15:50:00,93.5,93.65,93.5,93.61,33651.0,93.5,93.65,93.5,93.61,33651.0
2018-05-08 15:55:00,93.61,93.68,93.61,93.67,67355.0,93.61,93.68,93.61,93.67,67355.0
2018-05-09 09:30:00,93.29,93.29,92.71,93.02,40374.0,93.29,93.29,92.71,93.02,40374.0
2018-05-09 09:35:00,93.02,93.16,92.87,92.98,25297.0,93.02,93.16,92.87,92.98,25297.0
2018-05-09 09:40:00,92.98,93.22,92.87,93.03,22722.0,92.98,93.22,92.87,93.03,22722.0
2018-05-09 09:45:00,92.97,93.19,92.87,92.91,15042.0,92.97,93.19,92.87,92.91,15042.0
2018-05-09 09:50:00,92.99,93.17,92.99,93.16,23449.0,92.99,93.17,92.99,93.16,23449.0
2018-05-09 09:55:00,93.21,93.41,93.13,93.37,14454.0,93.21,93.41,93.13,93.37,14454.0
2018-05-09 10:00:00,93.38,93.41,93.25,93.32,12910.0,93.38,93.41,93.25,93.32,12910.0
2018-05-09 10:05:00,93.32,93.41,93.24,93.24,16638.0,93.32,93.41,93.24,93.24,16638.0
2018-05-09 10:10:00,93.29,93.29,93.08,93.12,16387.0,93.29,93.29,93.08,93.12,16387.0
2018-05-09 10:15:00,93.05,93.05,92.69,92.71,37409.0,93.05,93.05,92.69,92.71,37409.0
2018-05-09 10:20:00,92.71,93.0,92.61,92.99,28708.0,92.71,93.0,92.61,92.99,28708.0
2018-05-09 10:25:00,92.93,92.94,92.63,92.64,27130.0,92.93,92.94,92.63,92.64,27130.0
2018-05-09 10:30:00,92.64,92.76,92.29,92.31,30897.0,92.64,92.76,92.29,92.31,30897.0
2018-05-09 10:35:00,92.28,92.52,92.21,92.27,53786.0,92.28,92.52,92.21,92.27,53786.0
2018-05-09 10:40:00,92.28,92.5,92.28,92.38,18572.0,92.28,92.5,92.28,92.38,18572.0
2018-05-09 10:45:00,92.35,92.36,92.21,92.21,14782.0,92.35,92.36,92.21,92.21,14782.0
2018-05-09 10:50:00,92.26,92.27,92.08,92.17,30662.0,92.26,92.27,92.08,92.17,30662.0
2018-05-09 10:55:00,92.17,92.3,92.14,92.25,47390.0,92.17,92.3,92.14,92.25,47390.0
2018-05-09 11:00:00,92.23,92.44,92.2,92.4,28174.0,92.23,92.44,92.2,92.4,28174.0
2018-05-09 11:05:00,92.37,92.38,92.17,92.28,7091.0,92.37,92.38,92.17,92.28,7091.0
2018-05-09 11:10:00,92.24,92.42,92.19,92.32,18848.0,92.24,92.42,92.19,92.32,18848.0
2018-05-09 11:15:00,92.31,92.38,92.23,92.36,11872.0,92.31,92.38,92.23,92.36,11872.0
2018-05-09 11:20:00,92.33,92.57,92.33,92.57,29571.0,92.33,92.57,92.33,92.57,29571.0
2018-05-09 11:25:00,92.57,92.66,92.53,92.62,31574.0,92.57,92.66,92.53,92.62,31574.0
2018-05-09 11:30:00,92.65,92.67,92.56,92.65,23386.0,92.65,92.67,92.56,92.65,23386.0
2018-05-09 11:35:00,92.65,92.72,92.63,92.66,30484.0,92.65,92.72,92.63,92.66,30484.0
2018-05-09 11:40:00,92.68,92.79,92.67,92.68,9312.0,92.68,92.79,92.67,92.68,9312.0
2018-05-09 11:45:00,92.69,92.71,92.57,92.65,7400.0,92.69,92.71,92.57,92.65,7400.0
2018-05-09 11:50:00,92.65,92.7,92.58,92.68,8975.0,92.65,92.7,92.58,92.68,8975.0
2018-05-09 11:55:00,92.69,92.76,92.65,92.76,6155.0,92.69,92.76,92.65,92.76,6155.0
2018-05-09 12:00:00,92.75,92.83,92.71,92.78,10194.0,92.75,92.83,92.71,92.78,10194.0
2018-05-09 12:05:00,92.79,92.87,92.79,92.85,7600.0,92.79,92.87,92.79,92.85,7600.0
2018-05-09 12:10:00,92.86,92.93,92.83,92.84,9639.0,92.86,92.93,92.83,92.84,9639.0
2018-05-09 12:15:00,92.82,92.98,92.82,92.95,11016.0,92.82,92.98,92.82,92.95,11016.0
2018-05-09 12:20:00,92.95,93.22,92.92,93.17,86922.0,92.95,93.22,92.92,93.17,86922.0
2018-05-09 12:25:00,93.2,93.31,93.11,93.25,11515.0,93.2,93.31,93.11,93.25,11515.0
2018-05-09 12:30:00,93.22,93.27,93.21,93.26,9124.0,93.22,93.27,93.21,93.26,9124.0
2018-05-09 12:35:00,93.28,93.31,93.18,93.24,14708.0,93.28,93.31,93.18,93.24,14708.0
2018-05-09 12:40:00,93.22,93.22,93.09,93.19,7344.0,93.22,93.22,93.09,93.19,7344.0
2018-05-09 12:45:00,93.21,93.31,93.21,93.23,13337.0,93.21,93.31,93.21,93.23,13337.0
2018-05-09 12:50:00,93.23,93.27,93.17,93.23,8974.0,93.23,93.27,93.17,93.23,8974.0
2018-05-09 12:55:00,93.24,93.32,93.23,93.27,18467.0,93.24,93.32,93.23,93.27,18467.0
2018-05-09 13:00:00,93.28,93.46,93.28,93.43,17446.0,93.28,93.46,93.28,93.43,17446.0
2018-05-09 13:05:00,93.39,93.48,93.37,93.48,8782.0,93.39,93.48,93.37,93.48,8782.0
2018-05-09 13:10:00,93.49,93.49,93.41,93.43,10232.0,93.49,93.49,93.41,93.43,10232.0
2018-05-09 13:15:00,93.44,93.44,93.28,93.35,7492.0,93.44,93.44,93.28,93.35,7492.0
2018-05-09 13:20:00,93.39,93.45,93.38,93.38,6221.0,93.39,93.45,93.38,93.38,6221.0
2018-05-09 13:25:00,93.37,93.63,93.37,93.55,14610.0,93.37,93.63,93.37,93.55,14610.0
2018-05-09 13:30:00,93.55,93.64,93.53,93.63,19132.0,93.55,93.64,93.53,93.63,19132.0
2018-05-09 13:35:00,93.63,93.65,93.54,93.63,11214.0,93.63,93.65,93.54,93.63,11214.0
2018-05-09 13:40:00,93.62,93.77,93.59,93.77,8226.0,93.62,93.77,93.59,93.77,8226.0
2018-05-09 13:45:00,93.78,93.83,93.68,93.78,12025.0,93.78,93.83,93.68,93.78,12025.0
2018-05-09 13:50:00,93.77,93.83,93.71,93.79,11875.0,93.77,93.83,93.71,93.79,11875.0
2018-05-09 13:55:00,93.83,93.87,93.75,93.87,27170.0,93.83,93.87,93.75,93.87,27170.0
2018-05-09 14:00:00,93.87,93.95,93.87,93.91,10747.0,93.87,93.95,93.87,93.91,10747.0
2018-05-09 14:05:00,93.89,93.91,93.81,93.81,7253.0,93.89,93.91,93.81,93.81,7253.0
2018-05-09 14:10:00,93.81,93.9,93.66,93.66,11398.0,93.81,93.9,93.66,93.66,11398.0
2018-05-09 14:15:00,93.71,93.83,93.7,93.77,9653.0,93.71,93.83,93.7,93.77,9653.0
2018-05-09 14:20:00,93.74,93.75,93.64,93.73,8775.0,93.74,93.75,93.64,93.73,8775.0
2018-05-09 14:25:00,93.69,93.7,93.57,93.66,12440.0,93.69,93.7,93.57,93.66,12440.0
2018-05-09 14:30:00,93.64,93.7,93.59,93.68,4849.0,93.64,93.7,93.59,93.68,4849.0
2018-05-09 14:35:00,93.68,93.73,93.65,93.66,12047.0,93.68,93.73,93.65,93.66,12047.0
2018-05-09 14:40:00,93.66,93.85,93.66,93.77,7150.0,93.66,93.85,93.66,93.77,7150.0
2018-05-09 14:45:00,93.75,93.81,93.74,93.8,5874.0,93.75,93.81,93.74,93.8,5874.0
2018-05-09 14:50:00,93.8,93.8,93.69,93.69,7622.0,93.8,93.8,93.69,93.69,7622.0
2018-05-09 14:55:00,93.64,93.73,93.64,93.7,10516.0,93.64,93.73,93.64,93.7,10516.0
2018-05-09 15:00:00,93.69,93.69,93.61,93.62,9226.0,93.69,93.69,93.61,93.62,9226.0
2018-05-09 15:05:00,93.6,93.7,93.6,93.66,11780.0,93.6,93.7,93.6,93.66,11780.0
2018-05-09 15:10:00,93.66,93.71,93.62,93.65,88731.0,93.66,93.71,93.62,93.65,88731.0
2018-05-09 15:15:00,93.66,93.71,93.62,93.62,36360.0,93.66,93.71,93.62,93.62,36360.0
2018-05-09 15:20:00,93.62,93.65,93.53,93.53,19881.0,93.62,93.65,93.53,93.53,19881.0
2018-05-09 15:25:00,93.51,93.51,93.39,93.4,21371.0,93.51,93.51,93.39,93.4,21371.0
2018-05-09 15:30:00,93.4,93.47,93.37,93.4,18154.0,93.4,93.47,93.37,93.4,18154.0
2018-05-09 15:35:00,93.41,93.46,93.4,93.45,37854.0,93.41,93.46,93.4,93.45,37854.0
2018-05-09 15:40:00,93.44,93.47,93.38,93.44,16255.0,93.44,93.47,93.38,93.44,16255.0
2018-05-09 15:45:00,93.44,93.54,93.44,93.51,24754.0,93.44,93.54,93.44,93.51,24754.0
2018-05-09 15:50:00,93.52,93.62,93.52,93.57,51677.0,93.52,93.62,93.52,93.57,51677.0
2018-05-09 15:55:00,93.57,93.59,93.48,93.55,58271.0,93.57,93.59,93.48,93.55,58271.0
2018-05-10 09:30:00,93.39,93.92,93.37,93.56,37323.0,93.39,93.92,93.37,93.56,37323.0
2018-05-10 09:35:00,93.5,93.64,93.31,93.48,10781.0,93.5,93.64,93.31,93.48,10781.0
2018-05-10 09:40:00,93.44,93.64,93.38,93.54,6928.0,93.44,93.64,93.38,93.54,6928.0
2018-05-10 09:45:00,93.5,93.75,93.5,93.7,7500.0,93.5,93.75,93.5,93.7,7500.0
2018-05-10 09:50:00,93.75,93.75,93.36,93.57,15812.0,93.75,93.75,93.36,93.57,15812.0
2018-05-10 09:55:00,93.59,93.72,93.54,93.57,39520.0,93.59,93.72,93.54,93.57,39520.0
2018-05-10 10:00:00,93.63,93.64,93.41,93.48,6766.0,93.63,93.64,93.41,93.48,6766.0
2018-05-10 10:05:00,93.5,93.56,93.39,93.52,16509.0,93.5,93.56,93.39,93.52,16509.0
2018-05-10 10:10:00,93.53,93.55,93.39,93.5,5905.0,93.53,93.55,93.39,93.5,5905.0
2018-05-10 10:15:00,93.48,93.48,93.22,93.23,8348.0,93.48,93.48,93.22,93.23,8348.0
2018-05-10 10:20:00,93.26,93.27,93.07,93.19,6100.0,93.26,93.27,93.07,93.19,6100.0
2018-05-10 10:25:00,93.2,93.34,93.2,93.34,6400.0,93.2,93.34,93.2,93.34,6400.0
2018-05-10 10:30:00,93.34,93.48,93.32,93.39,7319.0,93.34,93.48,93.32,93.39,7319.0
2018-05-10 10:35:00,93.43,93.67,93.43,93.57,24391.0,93.43,93.67,93.43,93.57,24391.0
2018-05-10 10:40:00,93.57,93.57,93.44,93.46,24634.0,93.57,93.57,93.44,93.46,24634.0
2018-05-10 10:45:00,93.49,93.54,93.44,93.44,20711.0,93.49,93.54,93.44,93.44,20711.0
2018-05-10 10:50:00,93.44,93.54,93.35,93.52,12358.0,93.44,93.54,93.35,93.52,12358.0
2018-05-10 10:55:00,93.54,93.56,93.45,93.49,4533.0,93.54,93.56,93.45,93.49,4533.0
2018-05-10 11:00:00,93.5,93.52,93.44,93.44,11197.0,93.5,93.52,93.44,93.44,11197.0
2018-05-10 11:05:00,93.42,93.52,93.37,93.5,15933.0,93.42,93.52,93.37,93.5,15933.0
2018-05-10 11:10:00,93.5,93.53,93.46,93.48,14733.0,93.5,93.53,93.46,93.48,14733.0
2018-05-10 11:15:00,93.46,93.53,93.45,93.49,20144.0,93.46,93.53,93.45,93.49,20144.0
2018-05-10 11:20:00,93.5,93.53,93.47,93.49,20187.0,93.5,93.53,93.47,93.49,20187.0
2018-05-10 11:25:00,93.5,93.51,93.42,93.48,33992.0,93.5,93.51,93.42,93.48,33992.0
2018-05-10 11:30:00,93.49,93.49,93.3,93.45,38009.0,93.49,93.49,93.3,93.45,38009.0
2018-05-10 11:35:00,93.46,93.53,93.37,93.43,37138.0,93.46,93.53,93.37,93.43,37138.0
2018-05-10 11:40:00,93.44,93.49,93.13,93.22,53111.0,93.44,93.49,93.13,93.22,53111.0
2018-05-10 11:45:00,93.22,93.33,93.2,93.32,15168.0,93.22,93.33,93.2,93.32,15168.0
2018-05-10 11:50:00,93.34,93.38,93.25,93.26,8539.0,93.34,93.38,93.25,93.26,8539.0
2018-05-10 11:55:00,93.24,93.31,93.17,93.22,14688.0,93.24,93.31,93.17,93.22,14688.0
2018-05-10 12:00:00,93.25,93.28,93.23,93.26,7595.0,93.25,93.28,93.23,93.26,7595.0
2018-05-10 12:05:00,93.27,93.29,93.19,93.27,14600.0,93.27,93.29,93.19,93.27,14600.0
2018-05-10 12:10:00,93.28,93.39,93.27,93.36,5600.0,93.28,93.39,93.27,93.36,5600.0
2018-05-10 12:15:00,93.34,93.46,93.34,93.42,15682.0,93.34,93.46,93.34,93.42,15682.0
2018-05-10 12:20:00,93.43,93.46,93.3,93.33,9246.0,93.43,93.46,93.3,93.33,9246.0
2018-05-10 12:25:00,93.34,93.34,93.27,93.27,13612.0,93.34,93.34,93.27,93.27,13612.0
2018-05-10 12:30:00,93.28,93.33,93.26,93.28,14411.0,93.28,93.33,93.26,93.28,14411.0
2018-05-10 12:35:00,93.27,93.33,93.27,93.3,13829.0,93.27,93.33,93.27,93.3,13829.0
2018-05-10 12:40:00,93.28,93.33,93.24,93.27,8436.0,93.28,93.33,93.24,93.27,8436.0
2018-05-10 12:45:00,93.29,93.32,93.27,93.31,4902.0,93.29,93.32,93.27,93.31,4902.0
2018-05-10 12:50:00,93.31,93.31,93.23,93.27,5877.0,93.31,93.31,93.23,93.27,5877.0
2018-05-10 12:55:00,93.28,93.32,93.28,93.28,5472.0,93.28,93.32,93.28,93.28,5472.0
2018-05-10 13:00:00,93.3,93.38,93.29,93.29,20152.0,93.3,93.38,93.29,93.29,20152.0
2018-05-10 13:05:00,93.29,93.33,93.26,93.31,12712.0,93.29,93.33,93.26,93.31,12712.0
2018-05-10 13:10:00,93.31,93.33,93.24,93.31,9166.0,93.31,93.33,93.24,93.31,9166.0
2018-05-10 13:15:00,93.3,93.37,93.29,93.37,7027.0,93.3,93.37,93.29,93.37,7027.0
2018-05-10 13:20:00,93.38,93.42,93.37,93.39,9186.0,93.38,93.42,93.37,93.39,9186.0
2018-05-10 13:25:00,93.4,93.4,93.28,93.31,8700.0,93.4,93.4,93.28,93.31,8700.0
2018-05-10 13:30:00,93.32,93.34,93.28,93.34,5800.0,93.32,93.34,93.28,93.34,5800.0
2018-05-10 13:35:00,93.32,93.33,93.29,93.3,3505.0,93.32,93.33,93.29,93.3,3505.0
2018-05-10 13:40:00,93.29,93.3,93.24,93.27,16000.0,93.29,93.3,93.24,93.27,16000.0
2018-05-10 13:45:00,93.25,93.28,93.14,93.25,17903.0,93.25,93.28,93.14,93.25,17903.0
2018-05-10 13:50:00,93.25,93.36,93.25,93.29,5584.0,93.25,93.36,93.25,93.29,5584.0
2018-05-10 13:55:00,93.27,93.33,93.27,93.33,10709.0,93.27,93.33,93.27,93.33,10709.0
2018-05-10 14:00:00,93.35,93.35,93.27,93.28,8118.0,93.35,93.35,93.27,93.28,8118.0
2018-05-10 14:05:00,93.28,93.32,93.25,93.3,11814.0,93.28,93.32,93.25,93.3,11814.0
2018-05-10 14:10:00,93.29,93.39,93.29,93.36,14786.0,93.29,93.39,93.29,93.36,14786.0
2018-05-10 14:15:00,93.38,93.45,93.33,93.43,17479.0,93.38,93.45,93.33,93.43,17479.0
2018-05-10 14:20:00,93.45,93.46,93.33,93.35,17579.0,93.45,93.46,93.33,93.35,17579.0
2018-05-10 14:25:00,93.34,93.35,93.31,93.34,10281.0,93.34,93.35,93.31,93.34,10281.0
2018-05-10 14:30:00,93.35,93.35,93.21,93.22,9391.0,93.35,93.35,93.21,93.22,9391.0
2018-05-10 14:35:00,93.2,93.21,93.0,93.0,14215.0,93.2,93.21,93.0,93.0,14215.0
2018-05-10 14:40:00,92.98,93.06,92.95,93.02,18366.0,92.98,93.06,92.95,93.02,18366.0
2018-05-10 14:45:00,93.03,93.1,93.0,93.08,18753.0,93.03,93.1,93.0,93.08,18753.0
2018-05-10 14:50:00,93.09,93.14,93.05,93.05,12278.0,93.09,93.14,93.05,93.05,12278.0
2018-05-10 14:55:00,93.05,93.07,92.97,93.03,11994.0,93.05,93.07,92.97,93.03,11994.0
2018-05-10 15:00:00,93.03,93.05,92.91,92.92,16462.0,93.03,93.05,92.91,92.92,16462.0
2018-05-10 15:05:00,92.9,92.94,92.87,92.88,24189.0,92.9,92.94,92.87,92.88,24189.0
2018-05-10 15:10:00,92.89,92.91,92.84,92.88,17562.0,92.89,92.91,92.84,92.88,17562.0
2018-05-10 15:15:00,92.9,92.9,92.77,92.82,24668.0,92.9,92.9,92.77,92.82,24668.0
2018-05-10 15:20:00,92.81,92.83,92.71,92.73,70024.0,92.81,92.83,92.71,92.73,70024.0
2018-05-10 15:25:00,92.73,92.73,92.64,92.68,27052.0,92.73,92.73,92.64,92.68,27052.0
2018-05-10 15:30:00,92.68,92.72,92.59,92.65,44336.0,92.68,92.72,92.59,92.65,44336.0
2018-05-10 15:35:00,92.65,92.65,92.53,92.56,26097.0,92.65,92.65,92.53,92.56,26097.0
2018-05-10 15:40:00,92.57,92.69,92.34,92.42,111257.0,92.57,92.69,92.34,92.42,111257.0
2018-05-10 15:45:00,92.42,92.69,92.39,92.67,152187.0,92.42,92.69,92.39,92.67,152187.0
2018-05-10 15:50:00,92.66,92.77,92.64,92.66,76143.0,92.66,92.77,92.64,92.66,76143.0
2018-05-10 15:55:00,92.65,92.68,92.52,92.62,268261.0,92.65,92.68,92.52,92.62,268261.0
2018-05-11 09:30:00,91.88,92.11,90.21,91.02,171150.0,91.88,92.11,90.21,91.02,171150.0
2018-05-11 09:35:00,91.01,91.7,90.79,91.64,41949.0,91.01,91.7,90.79,91.64,41949.0
2018-05-11 09:40:00,91.67,92.26,91.67,92.12,92701.0,91.67,92.26,91.67,92.12,92701.0
2018-05-11 09:45:00,92.14,92.46,92.06,92.13,50699.0,92.14,92.46,92.06,92.13,50699.0
2018-05-11 09:50:00,92.13,92.59,92.1,92.28,62666.0,92.13,92.59,92.1,92.28,62666.0
2018-05-11 09:55:00,92.31,92.62,92.23,92.29,36340.0,92.31,92.62,92.23,92.29,36340.0
2018-05-11 10:00:00,92.29,92.36,92.1,92.14,36581.0,92.29,92.36,92.1,92.14,36581.0
2018-05-11 10:05:00,92.12,92.61,92.04,92.6,52184.0,92.12,92.61,92.04,92.6,52184.0
2018-05-11 10:10:00,92.61,93.0,92.56,92.86,126672.0,92.61,93.0,92.56,92.86,126672.0
2018-05-11 10:15:00,92.86,93.08,92.75,92.82,36006.0,92.86,93.08,92.75,92.82,36006.0
2018-05-11 10:20:00,92.82,93.27,92.79,93.25,41351.0,92.82,93.27,92.79,93.25,41351.0
2018-05-11 10:25:00,93.23,93.52,93.22,93.38,35493.0,93.23,93.52,93.22,93.38,35493.0
2018-05-11 10:30:00,93.36,93.54,93.28,93.44,38872.0,93.36,93.54,93.28,93.44,38872.0
2018-05-11 10:35:00,93.43,93.62,93.42,93.43,30487.0,93.43,93.62,93.42,93.43,30487.0
2018-05-11 10:40:00,93.43,93.69,93.33,93.5,19015.0,93.43,93.69,93.33,93.5,19015.0
2018-05-11 10:45:00,93.51,93.54,93.26,93.41,24816.0,93.51,93.54,93.26,93.41,24816.0
2018-05-11 10:50:00,93.43,93.46,93.28,93.34,17985.0,93.43,93.46,93.28,93.34,17985.0
2018-05-11 10:55:00,93.34,93.49,93.18,93.45,85475.0,93.34,93.49,93.18,93.45,85475.0
2018-05-11 11:00:00,93.44,93.53,93.36,93.48,28671.0,93.44,93.53,93.36,93.48,28671.0
2018-05-11 11:05:00,93.45,93.46,93.29,93.38,24685.0,93.45,93.46,93.29,93.38,24685.0
2018-05-11 11:10:00,93.36,93.42,93.28,93.35,29815.0,93.36,93.42,93.28,93.35,29815.0
2018-05-11 11:15:00,93.37,93.39,93.2,93.37,74812.0,93.37,93.39,93.2,93.37,74812.0
2018-05-11 11:20:00,93.37,93.75,93.36,93.69,27017.0,93.37,93.75,93.36,93.69,27017.0
2018-05-11 11:25:00,93.69,93.74,93.59,93.71,24495.0,93.69,93.74,93.59,93.71,24495.0
2018-05-11 11:30:00,93.7,93.82,93.54,93.55,24951.0,93.7,93.82,93.54,93.55,24951.0
2018-05-11 11:35:00,93.57,93.65,93.54,93.59,25093.0,93.57,93.65,93.54,93.59,25093.0
2018-05-11 11:40:00,93.61,93.66,93.56,93.56,22006.0,93.61,93.66,93.56,93.56,22006.0
2018-05-11 11:45:00,93.57,93.63,93.53,93.53,18487.0,93.57,93.63,93.53,93.53,18487.0
2018-05-11 11:50:00,93.53,93.64,93.5,93.62,18325.0,93.53,93.64,93.5,93.62,18325.0
2018-05-11 11:55:00,93.6,93.73,93.58,93.66,16287.0,93.6,93.73,93.58,93.66,16287.0
2018-05-11 12:00:00,93.66,93.81,93.6,93.6,16901.0,93.66,93.81,93.6,93.6,16901.0
2018-05-11 12:05:00,93.56,93.59,93.36,93.45,17888.0,93.56,93.59,93.36,93.45,17888.0
2018-05-11 12:10:00,93.46,93.46,93.25,93.28,10847.0,93.46,93.46,93.25,93.28,10847.0
2018-05-11 12:15:00,93.27,93.31,93.11,93.19,19287.0,93.27,93.31,93.11,93.19,19287.0
2018-05-11 12:20:00,93.21,93.29,93.07,93.16,18532.0,93.21,93.29,93.07,93.16,18532.0
2018-05-11 12:25:00,93.19,93.22,93.05,93.1,22583.0,93.19,93.22,93.05,93.1,22583.0
2018-05-11 12:30:00,93.12,93.18,93.1,93.11,17823.0,93.12,93.18,93.1,93.11,17823.0
2018-05-11 12:35:00,93.11,93.19,93.06,93.19,13410.0,93.11,93.19,93.06,93.19,13410.0
2018-05-11 12:40:00,93.17,93.32,93.15,93.27,7849.0,93.17,93.32,93.15,93.27,7849.0
2018-05-11 12:45:00,93.27,93.44,93.24,93.39,23841.0,93.27,93.44,93.24,93.39,23841.0
2018-05-11 12:50:00,93.37,93.52,93.37,93.46,9932.0,93.37,93.52,93.37,93.46,9932.0
2018-05-11 12:55:00,93.44,93.53,93.44,93.5,14346.0,93.44,93.53,93.44,93.5,14346.0
2018-05-11 13:00:00,93.49,93.62,93.44,93.6,11924.0,93.49,93.62,93.44,93.6,11924.0
2018-05-11 13:05:00,93.61,93.66,93.59,93.62,9374.0,93.61,93.66,93.59,93.62,9374.0
2018-05-11 13:10:00,93.64,93.75,93.64,93.68,10388.0,93.64,93.75,93.64,93.68,10388.0
2018-05-11 13:15:00,93.67,93.79,93.5,93.64,21409.0,93.67,93.79,93.5,93.64,21409.0
2018-05-11 13:20:00,93.67,93.77,93.66,93.69,10825.0,93.67,93.77,93.66,93.69,10825.0
2018-05-11 13:25:00,93.67,93.77,93.65,93.72,10675.0,93.67,93.77,93.65,93.72,10675.0
2018-05-11 13:30:00,93.72,93.82,93.71,93.81,8397.0,93.72,93.82,93.71,93.81,8397.0
2018-05-11 13:35:00,93.81,93.82,93.75,93.78,8677.0,93.81,93.82,93.75,93.78,8677.0
2018-05-11 13:40:00,93.77,93.77,93.56,93.61,14443.0,93.77,93.77,93.56,93.61,14443.0
2018-05-11 13:45:00,93.59,93.81,93.59,93.79,67141.0,93.59,93.81,93.59,93.79,67141.0
2018-05-11 13:50:00,93.8,93.8,93.66,93.69,12000.0,93.8,93.8,93.66,93.69,12000.0
2018-05-11 13:55:00,93.7,93.78,93.69,93.76,14314.0,93.7,93.78,93.69,93.76,14314.0
2018-05-11 14:00:00,93.74,93.78,93.63,93.63,14787.0,93.74,93.78,93.63,93.63,14787.0
2018-05-11 14:05:00,93.59,93.65,93.56,93.56,8771.0,93.59,93.65,93.56,93.56,8771.0
2018-05-11 14:10:00,93.55,93.69,93.5,93.56,19102.0,93.55,93.69,93.5,93.56,19102.0
2018-05-11 14:15:00,93.53,93.77,93.52,93.77,11743.0,93.53,93.77,93.52,93.77,11743.0
2018-05-11 14:20:00,93.75,93.85,93.71,93.78,12004.0,93.75,93.85,93.71,93.78,12004.0
2018-05-11 14:25:00,93.75,93.77,93.69,93.7,17903.0,93.75,93.77,93.69,93.7,17903.0
2018-05-11 14:30:00,93.7,93.79,93.69,93.79,14670.0,93.7,93.79,93.69,93.79,14670.0
2018-05-11 14:35:00,93.78,93.86,93.65,93.83,14465.0,93.78,93.86,93.65,93.83,14465.0
2018-05-11 14:40:00,93.85,93.88,93.8,93.84,11778.0,93.85,93.88,93.8,93.84,11778.0
2018-05-11 14:45:00,93.86,93.9,93.78,93.8,16320.0,93.86,93.9,93.78,93.8,16320.0
2018-05-11 14:50:00,93.77,93.82,93.73,93.8,13917.0,93.77,93.82,93.73,93.8,13917.0
2018-05-11 14:55:00,93.77,93.89,93.74,93.88,24757.0,93.77,93.89,93.74,93.88,24757.0
2018-05-11 15:00:00,93.88,93.88,93.78,93.79,21055.0,93.88,93.88,93.78,93.79,21055.0
2018-05-11 15:05:00,93.79,93.81,93.7,93.78,22706.0,93.79,93.81,93.7,93.78,22706.0
2018-05-11 15:10:00,93.77,93.89,93.77,93.86,27875.0,93.77,93.89,93.77,93.86,27875.0
2018-05-11 15:15:00,93.88,93.89,93.78,93.84,16187.0,93.88,93.89,93.78,93.84,16187.0
2018-05-11 15:20:00,93.84,93.89,93.81,93.89,20693.0,93.84,93.89,93.81,93.89,20693.0
2018-05-11 15:25:00,93.9,93.9,93.82,93.88,18727.0,93.9,93.9,93.82,93.88,18727.0
2018-05-11 15:30:00,93.87,93.88,93.78,93.86,25760.0,93.87,93.88,93.78,93.86,25760.0
2018-05-11 15:35:00,93.86,93.91,93.86,93.88,22452.0,93.86,93.91,93.86,93.88,22452.0
2018-05-11 15:40:00,93.86,93.94,93.85,93.94,36691.0,93.86,93.94,93.85,93.94,36691.0
2018-05-11 15:45:00,93.93,93.93,93.84,93.85,51989.0,93.93,93.93,93.84,93.85,51989.0
2018-05-11 15:50:00,93.86,93.87,93.79,93.85,59321.0,93.86,93.87,93.79,93.85,59321.0
2018-05-11 15:55:00,93.86,93.95,93.81,93.9,129590.0,93.86,93.95,93.81,93.9,129590.0
2018-05-14 09:30:00,93.93,94.35,93.91,94.27,29070.0,93.93,94.35,93.91,94.27,29070.0
2018-05-14 09:35:00,94.25,94.35,93.8,93.93,19670.0,94.25,94.35,93.8,93.93,19670.0
2018-05-14 09:40:00,93.91,94.18,93.91,94.17,6564.0,93.91,94.18,93.91,94.17,6564.0
2018-05-14 09:45:00,94.19,94.54,94.17,94.35,17376.0,94.19,94.54,94.17,94.35,17376.0
2018-05-14 09:50:00,94.39,94.8,94.35,94.8,11399.0,94.39,94.8,94.35,94.8,11399.0
2018-05-14 09:55:00,94.81,94.88,94.69,94.85,14050.0,94.81,94.88,94.69,94.85,14050.0
2018-05-14 10:00:00,94.79,94.88,94.74,94.8,17977.0,94.79,94.88,94.74,94.8,17977.0
2018-05-14 10:05:00,94.78,94.96,94.54,94.56,36812.0,94.78,94.96,94.54,94.56,36812.0
2018-05-14 10:10:00,94.56,94.58,94.25,94.52,19641.0,94.56,94.58,94.25,94.52,19641.0
2018-05-14 10:15:00,94.52,94.52,94.27,94.45,20715.0,94.52,94.52,94.27,94.45,20715.0
2018-05-14 10:20:00,94.45,94.48,94.32,94.44,10800.0,94.45,94.48,94.32,94.44,10800.0
2018-05-14 10:25:00,94.42,94.75,94.42,94.72,15000.0,94.42,94.75,94.42,94.72,15000.0
2018-05-14 10:30:00,94.75,94.87,94.64,94.75,119064.0,94.75,94.87,94.64,94.75,119064.0
2018-05-14 10:35:00,94.76,94.86,94.63,94.68,22860.0,94.76,94.86,94.63,94.68,22860.0
2018-05-14 10:40:00,94.66,94.68,94.47,94.55,12261.0,94.66,94.68,94.47,94.55,12261.0
2018-05-14 10:45:00,94.52,94.55,94.39,94.48,10384.0,94.52,94.55,94.39,94.48,10384.0
2018-05-14 10:50:00,94.45,94.48,94.22,94.25,5431.0,94.45,94.48,94.22,94.25,5431.0
2018-05-14 10:55:00,94.22,94.52,94.22,94.43,39522.0,94.22,94.52,94.22,94.43,39522.0
2018-05-14 11:00:00,94.41,94.49,94.38,94.4,31521.0,94.41,94.49,94.38,94.4,31521.0
2018-05-14 11:05:00,94.4,94.5,94.38,94.45,8300.0,94.4,94.5,94.38,94.45,8300.0
2018-05-14 11:10:00,94.41,94.61,94.41,94.49,23974.0,94.41,94.61,94.41,94.49,23974.0
2018-05-14 11:15:00,94.49,94.59,94.45,94.59,21713.0,94.49,94.59,94.45,94.59,21713.0
2018-05-14 11:20:00,94.62,94.62,94.54,94.57,5929.0,94.62,94.62,94.54,94.57,5929.0
2018-05-14 11:25:00,94.55,94.61,94.42,94.54,21583.0,94.55,94.61,94.42,94.54,21583.0
2018-05-14 11:30:00,94.55,94.71,94.52,94.71,31029.0,94.55,94.71,94.52,94.71,31029.0
2018-05-14 11:35:00,94.66,94.8,94.61,94.75,8313.0,94.66,94.8,94.61,94.75,8313.0
2018-05-14 11:40:00,94.76,94.95,94.7,94.95,9103.0,94.76,94.95,94.7,94.95,9103.0
2018-05-14 11:45:00,94.92,95.14,94.85,95.06,34144.0,94.92,95.14,94.85,95.06,34144.0
2018-05-14 11:50:00,95.06,95.19,94.96,95.15,12926.0,95.06,95.19,94.96,95.15,12926.0
2018-05-14 11:55:00,95.18,95.2,95.05,95.16,11561.0,95.18,95.2,95.05,95.16,11561.0
2018-05-14 12:00:00,95.17,95.24,95.02,95.04,14455.0,95.17,95.24,95.02,95.04,14455.0
2018-05-14 12:05:00,95.03,95.18,95.0,95.17,19516.0,95.03,95.18,95.0,95.17,19516.0
2018-05-14 12:10:00,95.17,95.23,95.09,95.19,10528.0,95.17,95.23,95.09,95.19,10528.0
2018-05-14 12:15:00,95.2,95.24,95.11,95.17,11377.0,95.2,95.24,95.11,95.17,11377.0
2018-05-14 12:20:00,95.18,95.18,95.06,95.08,7146.0,95.18,95.18,95.06,95.08,7146.0
2018-05-14 12:25:00,95.08,95.08,94.96,94.97,4600.0,95.08,95.08,94.96,94.97,4600.0
2018-05-14 12:30:00,94.91,94.91,94.81,94.88,29241.0,94.91,94.91,94.81,94.88,29241.0
2018-05-14 12:35:00,94.88,95.01,94.88,94.99,11371.0,94.88,95.01,94.88,94.99,11371.0
2018-05-14 12:40:00,94.99,95.11,94.98,94.98,6100.0,94.99,95.11,94.98,94.98,6100.0
2018-05-14 12:45:00,95.01,95.11,95.0,95.11,43211.0,95.01,95.11,95.0,95.11,43211.0
2018-05-14 12:50:00,95.11,95.23,95.03,95.18,11117.0,95.11,95.23,95.03,95.18,11117.0
2018-05-14 12:55:00,95.11,95.12,95.02,95.09,11032.0,95.11,95.12,95.02,95.09,11032.0
2018-05-14 13:00:00,95.05,95.17,94.97,94.98,11967.0,95.05,95.17,94.97,94.98,11967.0
2018-05-14 13:05:00,95.04,95.06,94.94,94.94,3100.0,95.04,95.06,94.94,94.94,3100.0
2018-05-14 13:10:00,94.94,94.99,94.83,94.92,214497.0,94.94,94.99,94.83,94.92,214497.0
2018-05-14 13:15:00,94.92,94.92,94.81,94.91,18575.0,94.92,94.92,94.81,94.91,18575.0
2018-05-14 13:20:00,94.89,95.03,94.87,95.03,22800.0,94.89,95.03,94.87,95.03,22800.0
2018-05-14 13:25:00,94.98,94.99,94.89,94.91,13061.0,94.98,94.99,94.89,94.91,13061.0
2018-05-14 13:30:00,94.91,95.01,94.8,95.01,22250.0,94.91,95.01,94.8,95.01,22250.0
2018-05-14 13:35:00,95.03,95.09,94.98,95.09,6550.0,95.03,95.09,94.98,95.09,6550.0
2018-05-14 13:40:00,95.05,95.19,95.05,95.19,4644.0,95.05,95.19,95.05,95.19,4644.0
2018-05-14 13:45:00,95.17,95.18,95.08,95.12,7557.0,95.17,95.18,95.08,95.12,7557.0
2018-05-14 13:50:00,95.15,95.18,95.14,95.17,6400.0,95.15,95.18,95.14,95.17,6400.0
2018-05-14 13:55:00,95.15,95.21,95.15,95.17,9465.0,95.15,95.21,95.15,95.17,9465.0
2018-05-14 14:00:00,95.19,95.22,95.04,95.04,9186.0,95.19,95.22,95.04,95.04,9186.0
2018-05-14 14:05:00,95.03,95.06,94.77,94.77,12735.0,95.03,95.06,94.77,94.77,12735.0
2018-05-14 14:10:00,94.81,94.9,94.81,94.85,88316.0,94.81,94.9,94.81,94.85,88316.0
2018-05-14 14:15:00,94.84,94.84,94.71,94.79,19673.0,94.84,94.84,94.71,94.79,19673.0
2018-05-14 14:20:00,94.79,94.79,94.65,94.74,9600.0,94.79,94.79,94.65,94.74,9600.0
2018-05-14 14:25:00,94.76,94.8,94.73,94.75,16368.0,94.76,94.8,94.73,94.75,16368.0
2018-05-14 14:30:00,94.74,94.78,94.72,94.74,4386.0,94.74,94.78,94.72,94.74,4386.0
2018-05-14 14:35:00,94.73,94.77,94.72,94.74,8224.0,94.73,94.77,94.72,94.74,8224.0
2018-05-14 14:40:00,94.72,94.74,94.68,94.72,12644.0,94.72,94.74,94.68,94.72,12644.0
2018-05-14 14:45:00,94.7,94.79,94.63,94.76,9019.0,94.7,94.79,94.63,94.76,9019.0
2018-05-14 14:50:00,94.75,94.79,94.67,94.79,5141.0,94.75,94.79,94.67,94.79,5141.0
2018-05-14 14:55:00,94.77,94.83,94.75,94.81,3300.0,94.77,94.83,94.75,94.81,3300.0
2018-05-14 15:00:00,94.83,94.9,94.8,94.85,10486.0,94.83,94.9,94.8,94.85,10486.0
2018-05-14 15:05:00,94.85,94.92,94.8,94.92,8051.0,94.85,94.92,94.8,94.92,8051.0
2018-05-14 15:10:00,94.92,94.94,94.87,94.89,6708.0,94.92,94.94,94.87,94.89,6708.0
2018-05-14 15:15:00,94.91,94.91,94.71,94.71,10020.0,94.91,94.91,94.71,94.71,10020.0
2018-05-14 15:20:00,94.73,94.91,94.72,94.88,11471.0,94.73,94.91,94.72,94.88,11471.0
2018-05-14 15:25:00,94.89,94.94,94.83,94.92,13588.0,94.89,94.94,94.83,94.92,13588.0
2018-05-14 15:30:00,94.93,94.94,94.74,94.74,10345.0,94.93,94.94,94.74,94.74,10345.0
2018-05-14 15:35:00,94.75,94.85,94.75,94.81,14610.0,94.75,94.85,94.75,94.81,14610.0
2018-05-14 15:40:00,94.81,94.94,94.81,94.92,28441.0,94.81,94.94,94.81,94.92,28441.0
2018-05-14 15:45:00,94.92,94.93,94.78,94.8,33989.0,94.92,94.93,94.78,94.8,33989.0
2018-05-14 15:50:00,94.77,94.87,94.76,94.86,61776.0,94.77,94.87,94.76,94.86,61776.0
2018-05-14 15:55:00,94.85,94.88,94.8,94.86,133555.0,94.85,94.88,94.8,94.86,133555.0
2018-05-15 09:30:00,94.01,94.7,94.01,94.42,27691.0,94.01,94.7,94.01,94.42,27691.0
2018-05-15 09:35:00,94.53,94.67,94.28,94.41,10338.0,94.53,94.67,94.28,94.41,10338.0
2018-05-15 09:40:00,94.41,94.65,94.14,94.65,22431.0,94.41,94.65,94.14,94.65,22431.0
2018-05-15 09:45:00,94.62,95.05,94.54,95.05,26231.0,94.62,95.05,94.54,95.05,26231.0
2018-05-15 09:50:00,95.06,95.14,94.89,94.89,12100.0,95.06,95.14,94.89,94.89,12100.0
2018-05-15 09:55:00,94.91,94.93,94.65,94.77,13434.0,94.91,94.93,94.65,94.77,13434.0
2018-05-15 10:00:00,94.74,94.93,94.74,94.93,6316.0,94.74,94.93,94.74,94.93,6316.0
2018-05-15 10:05:00,94.94,95.34,94.94,95.25,22622.0,94.94,95.34,94.94,95.25,22622.0
2018-05-15 10:10:00,95.25,95.45,95.24,95.38,12416.0,95.25,95.45,95.24,95.38,12416.0
2018-05-15 10:15:00,95.37,95.4,95.07,95.16,8916.0,95.37,95.4,95.07,95.16,8916.0
2018-05-15 10:20:00,95.17,95.5,95.15,95.48,11477.0,95.17,95.5,95.15,95.48,11477.0
2018-05-15 10:25:00,95.47,95.57,95.41,95.51,13500.0,95.47,95.57,95.41,95.51,13500.0
2018-05-15 10:30:00,95.48,95.6,95.42,95.53,14198.0,95.48,95.6,95.42,95.53,14198.0
2018-05-15 10:35:00,95.55,96.0,95.55,95.98,19388.0,95.55,96.0,95.55,95.98,19388.0
2018-05-15 10:40:00,95.97,96.08,95.82,95.82,22647.0,95.97,96.08,95.82,95.82,22647.0
2018-05-15 10:45:00,95.8,95.83,95.75,95.76,11659.0,95.8,95.83,95.75,95.76,11659.0
2018-05-15 10:50:00,95.76,95.85,95.75,95.79,11437.0,95.76,95.85,95.75,95.79,11437.0
2018-05-15 10:55:00,95.78,95.84,95.67,95.84,16967.0,95.78,95.84,95.67,95.84,16967.0
2018-05-15 11:00:00,95.87,95.9,95.71,95.71,8506.0,95.87,95.9,95.71,95.71,8506.0
2018-05-15 11:05:00,95.69,95.8,95.63,95.8,12850.0,95.69,95.8,95.63,95.8,12850.0
2018-05-15 11:10:00,95.78,95.82,95.61,95.68,9959.0,95.78,95.82,95.61,95.68,9959.0
2018-05-15 11:15:00,95.72,95.84,95.65,95.84,14205.0,95.72,95.84,95.65,95.84,14205.0
2018-05-15 11:20:00,95.82,95.94,95.75,95.87,10310.0,95.82,95.94,95.75,95.87,10310.0
2018-05-15 11:25:00,95.85,95.85,95.66,95.7,7470.0,95.85,95.85,95.66,95.7,7470.0
2018-05-15 11:30:00,95.65,95.75,95.64,95.68,4650.0,95.65,95.75,95.64,95.68,4650.0
2018-05-15 11:35:00,95.63,95.75,95.63,95.67,8094.0,95.63,95.75,95.63,95.67,8094.0
2018-05-15 11:40:00,95.66,95.78,95.65,95.76,8735.0,95.66,95.78,95.65,95.76,8735.0
2018-05-15 11:45:00,95.72,95.81,95.72,95.78,13458.0,95.72,95.81,95.72,95.78,13458.0
2018-05-15 11:50:00,95.75,95.79,95.64,95.77,5304.0,95.75,95.79,95.64,95.77,5304.0
2018-05-15 11:55:00,95.74,95.74,95.5,95.5,5500.0,95.74,95.74,95.5,95.5,5500.0
2018-05-15 12:00:00,95.52,95.57,95.37,95.4,9513.0,95.52,95.57,95.37,95.4,9513.0
2018-05-15 12:05:00,95.43,95.51,95.39,95.49,7562.0,95.43,95.51,95.39,95.49,7562.0
2018-05-15 12:10:00,95.49,95.49,95.37,95.46,11558.0,95.49,95.49,95.37,95.46,11558.0
2018-05-15 12:15:00,95.46,95.46,95.39,95.4,5979.0,95.46,95.46,95.39,95.4,5979.0
2018-05-15 12:20:00,95.42,95.48,95.38,95.48,3300.0,95.42,95.48,95.38,95.48,3300.0
2018-05-15 12:25:00,95.49,95.52,95.45,95.52,5090.0,95.49,95.52,95.45,95.52,5090.0
2018-05-15 12:30:00,95.53,95.56,95.45,95.49,5186.0,95.53,95.56,95.45,95.49,5186.0
2018-05-15 12:35:00,95.48,95.48,95.38,95.39,7079.0,95.48,95.48,95.38,95.39,7079.0
2018-05-15 12:40:00,95.39,95.39,95.33,95.36,4500.0,95.39,95.39,95.33,95.36,4500.0
2018-05-15 12:45:00,95.38,95.51,95.36,95.48,9751.0,95.38,95.51,95.36,95.48,9751.0
2018-05-15 12:50:00,95.46,95.5,95.38,95.39,2990.0,95.46,95.5,95.38,95.39,2990.0
2018-05-15 12:55:00,95.41,95.46,95.32,95.32,9048.0,95.41,95.46,95.32,95.32,9048.0
2018-05-15 13:00:00,95.3,95.3,95.18,95.25,28596.0,95.3,95.3,95.18,95.25,28596.0
2018-05-15 13:05:00,95.21,95.3,95.21,95.24,9476.0,95.21,95.3,95.21,95.24,9476.0
2018-05-15 13:10:00,95.22,95.32,95.2,95.32,5606.0,95.22,95.32,95.2,95.32,5606.0
2018-05-15 13:15:00,95.32,95.38,95.29,95.36,4018.0,95.32,95.38,95.29,95.36,4018.0
2018-05-15 13:20:00,95.38,95.39,95.29,95.36,5787.0,95.38,95.39,95.29,95.36,5787.0
2018-05-15 13:25:00,95.33,95.34,95.24,95.29,7627.0,95.33,95.34,95.24,95.29,7627.0
2018-05-15 13:30:00,95.3,95.35,95.26,95.35,9777.0,95.3,95.35,95.26,95.35,9777.0
2018-05-15 13:35:00,95.36,95.43,95.36,95.42,4151.0,95.36,95.43,95.36,95.42,4151.0
2018-05-15 13:40:00,95.4,95.44,95.3,95.34,4373.0,95.4,95.44,95.3,95.34,4373.0
2018-05-15 13:45:00,95.36,95.46,95.33,95.43,7248.0,95.36,95.46,95.33,95.43,7248.0
2018-05-15 13:50:00,95.41,95.45,95.4,95.44,6145.0,95.41,95.45,95.4,95.44,6145.0
2018-05-15 13:55:00,95.42,95.44,95.25,95.25,14291.0,95.42,95.44,95.25,95.25,14291.0
2018-05-15 14:00:00,95.22,95.29,95.18,95.26,12924.0,95.22,95.29,95.18,95.26,12924.0
2018-05-15 14:05:00,95.24,95.3,95.2,95.21,13467.0,95.24,95.3,95.2,95.21,13467.0
2018-05-15 14:10:00,95.2,95.27,95.15,95.25,29042.0,95.2,95.27,95.15,95.25,29042.0
2018-05-15 14:15:00,95.25,95.27,95.19,95.25,18499.0,95.25,95.27,95.19,95.25,18499.0
2018-05-15 14:20:00,95.25,95.32,95.2,95.2,18451.0,95.25,95.32,95.2,95.2,18451.0
2018-05-15 14:25:00,95.21,95.25,95.11,95.23,8954.0,95.21,95.25,95.11,95.23,8954.0
2018-05-15 14:30:00,95.25,95.37,95.22,95.29,7800.0,95.25,95.37,95.22,95.29,7800.0
2018-05-15 14:35:00,95.3,95.4,95.27,95.29,6210.0,95.3,95.4,95.27,95.29,6210.0
2018-05-15 14:40:00,95.29,95.29,95.2,95.28,9459.0,95.29,95.29,95.2,95.28,9459.0
2018-05-15 14:45:00,95.31,95.38,95.28,95.37,22720.0,95.31,95.38,95.28,95.37,22720.0
2018-05-15 14:50:00,95.37,95.41,95.34,95.41,9265.0,95.37,95.41,95.34,95.41,9265.0
2018-05-15 14:55:00,95.4,95.46,95.37,95.42,21232.0,95.4,95.46,95.37,95.42,21232.0
2018-05-15 15:00:00,95.44,95.47,95.39,95.4,36295.0,95.44,95.47,95.39,95.4,36295.0
2018-05-15 15:05:00,95.45,95.61,95.43,95.54,25406.0,95.45,95.61,95.43,95.54,25406.0
2018-05-15 15:10:00,95.54,95.57,95.45,95.52,28173.0,95.54,95.57,95.45,95.52,28173.0
2018-05-15 15:15:00,95.49,95.55,95.49,95.51,19668.0,95.49,95.55,95.49,95.51,19668.0
2018-05-15 15:20:00,95.51,95.53,95.42,95.46,35029.0,95.51,95.53,95.42,95.46,35029.0
2018-05-15 15:25:00,95.45,95.5,95.36,95.4,24601.0,95.45,95.5,95.36,95.4,24601.0
2018-05-15 15:30:00,95.37,95.47,95.36,95.45,13770.0,95.37,95.47,95.36,95.45,13770.0
2018-05-15 15:35:00,95.46,95.47,95.32,95.32,11331.0,95.46,95.47,95.32,95.32,11331.0
2018-05-15 15:40:00,95.31,95.32,95.21,95.25,15909.0,95.31,95.32,95.21,95.25,15909.0
2018-05-15 15:45:00,95.24,95.24,95.18,95.18,21122.0,95.24,95.24,95.18,95.18,21122.0
2018-05-15 15:50:00,95.2,95.26,95.13,95.2,42256.0,95.2,95.26,95.13,95.2,42256.0
2018-05-15 15:55:00,95.22,95.29,95.17,95.29,82183.0,95.22,95.29,95.17,95.29,82183.0
2018-05-16 09:30:00,95.01,95.64,94.2,95.39,177797.0,95.01,95.64,94.2,95.39,177797.0
2018-05-16 09:35:00,95.3,96.66,95.29,96.32,105074.0,95.3,96.66,95.29,96.32,105074.0
2018-05-16 09:40:00,96.35,96.55,95.62,95.76,109072.0,96.35,96.55,95.62,95.76,109072.0
2018-05-16 09:45:00,95.75,96.5,95.68,96.35,79662.0,95.75,96.5,95.68,96.35,79662.0
2018-05-16 09:50:00,96.39,96.39,95.83,95.83,62229.0,96.39,96.39,95.83,95.83,62229.0
2018-05-16 09:55:00,95.89,95.96,95.09,95.1,39318.0,95.89,95.96,95.09,95.1,39318.0
2018-05-16 10:00:00,95.12,95.16,94.58,94.65,76286.0,95.12,95.16,94.58,94.65,76286.0
2018-05-16 10:05:00,94.67,94.8,94.52,94.55,46977.0,94.67,94.8,94.52,94.55,46977.0
2018-05-16 10:10:00,94.55,94.92,94.55,94.8,33945.0,94.55,94.92,94.55,94.8,33945.0
2018-05-16 10:15:00,94.8,94.82,94.35,94.55,40821.0,94.8,94.82,94.35,94.55,40821.0
2018-05-16 10:20:00,94.57,94.83,94.51,94.73,25651.0,94.57,94.83,94.51,94.73,25651.0
2018-05-16 10:25:00,94.75,94.83,94.54,94.54,34447.0,94.75,94.83,94.54,94.54,34447.0
2018-05-16 10:30:00,94.6,94.84,94.59,94.62,25742.0,94.6,94.84,94.59,94.62,25742.0
2018-05-16 10:35:00,94.59,94.82,94.57,94.75,28737.0,94.59,94.82,94.57,94.75,28737.0
2018-05-16 10:40:00,94.78,95.04,94.75,94.88,24231.0,94.78,95.04,94.75,94.88,24231.0
2018-05-16 10:45:00,94.92,95.0,94.74,94.8,20990.0,94.92,95.0,94.74,94.8,20990.0
2018-05-16 10:50:00,94.84,95.02,94.8,94.95,48739.0,94.84,95.02,94.8,94.95,48739.0
2018-05-16 10:55:00,94.93,94.93,94.59,94.64,51349.0,94.93,94.93,94.59,94.64,51349.0
2018-05-16 11:00:00,94.65,94.67,94.52,94.61,20098.0,94.65,94.67,94.52,94.61,20098.0
2018-05-16 11:05:00,94.58,94.67,94.41,94.48,38376.0,94.58,94.67,94.41,94.48,38376.0
2018-05-16 11:10:00,94.48,94.84,94.44,94.8,36304.0,94.48,94.84,94.44,94.8,36304.0
2018-05-16 11:15:00,94.76,94.84,94.68,94.78,10201.0,94.76,94.84,94.68,94.78,10201.0
2018-05-16 11:20:00,94.8,94.84,94.69,94.81,22660.0,94.8,94.84,94.69,94.81,22660.0
2018-05-16 11:25:00,94.83,94.84,94.67,94.73,11180.0,94.83,94.84,94.67,94.73,11180.0
2018-05-16 11:30:00,94.73,94.78,94.56,94.78,25467.0,94.73,94.78,94.56,94.78,25467.0
2018-05-16 11:35:00,94.77,94.87,94.74,94.87,16200.0,94.77,94.87,94.74,94.87,16200.0
2018-05-16 11:40:00,94.89,95.03,94.88,95.03,28427.0,94.89,95.03,94.88,95.03,28427.0
2018-05-16 11:45:00,95.04,95.21,95.04,95.18,12810.0,95.04,95.21,95.04,95.18,12810.0
2018-05-16 11:50:00,95.17,95.38,95.17,95.32,17167.0,95.17,95.38,95.17,95.32,17167.0
2018-05-16 11:55:00,95.36,95.45,95.36,95.43,34756.0,95.36,95.45,95.36,95.43,34756.0
2018-05-16 12:00:00,95.47,95.64,95.44,95.52,17095.0,95.47,95.64,95.44,95.52,17095.0
2018-05-16 12:05:00,95.51,95.69,95.47,95.59,38546.0,95.51,95.69,95.47,95.59,38546.0
2018-05-16 12:10:00,95.6,95.6,95.29,95.4,14977.0,95.6,95.6,95.29,95.4,14977.0
2018-05-16 12:15:00,95.41,95.51,95.35,95.47,9511.0,95.41,95.51,95.35,95.47,9511.0
2018-05-16 12:20:00,95.47,95.47,95.29,95.35,11385.0,95.47,95.47,95.29,95.35,11385.0
2018-05-16 12:25:00,95.38,95.48,95.33,95.33,8256.0,95.38,95.48,95.33,95.33,8256.0
2018-05-16 12:30:00,95.33,95.4,95.25,95.4,71815.0,95.33,95.4,95.25,95.4,71815.0
2018-05-16 12:35:00,95.41,95.42,95.33,95.41,8600.0,95.41,95.42,95.33,95.41,8600.0
2018-05-16 12:40:00,95.41,95.41,95.31,95.33,8589.0,95.41,95.41,95.31,95.33,8589.0
2018-05-16 12:45:00,95.32,95.42,95.23,95.36,15453.0,95.32,95.42,95.23,95.36,15453.0
2018-05-16 12:50:00,95.36,95.41,95.29,95.31,8300.0,95.36,95.41,95.29,95.31,8300.0
2018-05-16 12:55:00,95.29,95.35,95.25,95.29,6965.0,95.29,95.35,95.25,95.29,6965.0
2018-05-16 13:00:00,95.27,95.34,95.22,95.31,9525.0,95.27,95.34,95.22,95.31,9525.0
2018-05-16 13:05:00,95.32,95.33,95.26,95.33,7200.0,95.32,95.33,95.26,95.33,7200.0
2018-05-16 13:10:00,95.34,95.34,95.26,95.34,7054.0,95.34,95.34,95.26,95.34,7054.0
2018-05-16 13:15:00,95.34,95.41,95.33,95.34,10959.0,95.34,95.41,95.33,95.34,10959.0
2018-05-16 13:20:00,95.38,95.41,95.33,95.37,14767.0,95.38,95.41,95.33,95.37,14767.0
2018-05-16 13:25:00,95.37,95.42,95.36,95.42,4800.0,95.37,95.42,95.36,95.42,4800.0
2018-05-16 13:30:00,95.41,95.41,95.29,95.33,32500.0,95.41,95.41,95.29,95.33,32500.0
2018-05-16 13:35:00,95.34,95.37,95.17,95.28,9400.0,95.34,95.37,95.17,95.28,9400.0
2018-05-16 13:40:00,95.3,95.34,95.16,95.21,4600.0,95.3,95.34,95.16,95.21,4600.0
2018-05-16 13:45:00,95.15,95.22,95.05,95.07,8427.0,95.15,95.22,95.05,95.07,8427.0
2018-05-16 13:50:00,95.1,95.23,95.1,95.16,27000.0,95.1,95.23,95.1,95.16,27000.0
2018-05-16 13:55:00,95.19,95.38,95.19,95.3,22625.0,95.19,95.38,95.19,95.3,22625.0
2018-05-16 14:00:00,95.31,95.34,95.16,95.16,12377.0,95.31,95.34,95.16,95.16,12377.0
2018-05-16 14:05:00,95.15,95.2,95.04,95.04,10407.0,95.15,95.2,95.04,95.04,10407.0
2018-05-16 14:10:00,95.04,95.21,95.04,95.17,11800.0,95.04,95.21,95.04,95.17,11800.0
2018-05-16 14:15:00,95.18,95.21,95.05,95.08,9990.0,95.18,95.21,95.05,95.08,9990.0
2018-05-16 14:20:00,95.1,95.11,95.0,95.04,17047.0,95.1,95.11,95.0,95.04,17047.0
2018-05-16 14:25:00,95.04,95.11,94.98,95.11,11728.0,95.04,95.11,94.98,95.11,11728.0
2018-05-16 14:30:00,95.11,95.11,95.01,95.02,15758.0,95.11,95.11,95.01,95.02,15758.0
2018-05-16 14:35:00,95.06,95.12,95.03,95.1,12075.0,95.06,95.12,95.03,95.1,12075.0
2018-05-16 14:40:00,95.11,95.11,95.03,95.06,6800.0,95.11,95.11,95.03,95.06,6800.0
2018-05-16 14:45:00,95.04,95.09,94.98,95.01,8996.0,95.04,95.09,94.98,95.01,8996.0
2018-05-16 14:50:00,94.98,94.99,94.9,94.9,13492.0,94.98,94.99,94.9,94.9,13492.0
2018-05-16 14:55:00,94.89,94.94,94.83,94.84,13712.0,94.89,94.94,94.83,94.84,13712.0
2018-05-16 15:00:00,94.8,94.81,94.64,94.66,23800.0,94.8,94.81,94.64,94.66,23800.0
2018-05-16 15:05:00,94.64,94.74,94.64,94.72,12641.0,94.64,94.74,94.64,94.72,12641.0
2018-05-16 15:10:00,94.72,94.73,94.57,94.62,15146.0,94.72,94.73,94.57,94.62,15146.0
2018-05-16 15:15:00,94.61,94.75,94.58,94.69,21529.0,94.61,94.75,94.58,94.69,21529.0
2018-05-16 15:20:00,94.67,94.76,94.67,94.76,11751.0,94.67,94.76,94.67,94.76,11751.0
2018-05-16 15:25:00,94.75,94.75,94.62,94.62,23283.0,94.75,94.75,94.62,94.62,23283.0
2018-05-16 15:30:00,94.62,94.67,94.55,94.57,31925.0,94.62,94.67,94.55,94.57,31925.0
2018-05-16 15:35:00,94.58,94.64,94.55,94.63,31195.0,94.58,94.64,94.55,94.63,31195.0
2018-05-16 15:40:00,94.63,94.7,94.63,94.66,25738.0,94.63,94.7,94.63,94.66,25738.0
2018-05-16 15:45:00,94.66,94.66,94.46,94.46,47536.0,94.66,94.66,94.46,94.46,47536.0
2018-05-16 15:50:00,94.47,94.5,94.33,94.34,77234.0,94.47,94.5,94.33,94.34,77234.0
2018-05-16 15:55:00,94.34,94.51,94.34,94.5,153665.0,94.34,94.51,94.34,94.5,153665.0
2018-05-17 09:30:00,94.71,94.94,94.5,94.87,22111.0,94.71,94.94,94.5,94.87,22111.0
2018-05-17 09:35:00,94.89,95.0,94.6,94.6,19296.0,94.89,95.0,94.6,94.6,19296.0
2018-05-17 09:40:00,94.65,94.73,94.37,94.62,12600.0,94.65,94.73,94.37,94.62,12600.0
2018-05-17 09:45:00,94.72,94.81,94.52,94.59,49764.0,94.72,94.81,94.52,94.59,49764.0
2018-05-17 09:50:00,94.64,94.71,94.51,94.64,25855.0,94.64,94.71,94.51,94.64,25855.0
2018-05-17 09:55:00,94.62,94.65,94.53,94.56,32714.0,94.62,94.65,94.53,94.56,32714.0
2018-05-17 10:00:00,94.58,94.65,94.37,94.41,32793.0,94.58,94.65,94.37,94.41,32793.0
2018-05-17 10:05:00,94.41,94.56,94.34,94.52,51346.0,94.41,94.56,94.34,94.52,51346.0
2018-05-17 10:10:00,94.53,94.55,94.41,94.47,15627.0,94.53,94.55,94.41,94.47,15627.0
2018-05-17 10:15:00,94.49,94.5,94.14,94.25,17043.0,94.49,94.5,94.14,94.25,17043.0
2018-05-17 10:20:00,94.25,94.31,94.17,94.23,13800.0,94.25,94.31,94.17,94.23,13800.0
2018-05-17 10:25:00,94.24,94.24,93.98,94.01,8131.0,94.24,94.24,93.98,94.01,8131.0
2018-05-17 10:30:00,94.01,94.29,94.0,94.29,12800.0,94.01,94.29,94.0,94.29,12800.0
2018-05-17 10:35:00,94.29,94.29,94.21,94.24,17245.0,94.29,94.29,94.21,94.24,17245.0
2018-05-17 10:40:00,94.25,94.44,94.25,94.43,6317.0,94.25,94.44,94.25,94.43,6317.0
2018-05-17 10:45:00,94.45,94.64,94.44,94.6,9035.0,94.45,94.64,94.44,94.6,9035.0
2018-05-17 10:50:00,94.6,94.72,94.59,94.7,9280.0,94.6,94.72,94.59,94.7,9280.0
2018-05-17 10:55:00,94.7,94.79,94.68,94.74,9250.0,94.7,94.79,94.68,94.74,9250.0
2018-05-17 11:00:00,94.71,94.71,94.57,94.61,15807.0,94.71,94.71,94.57,94.61,15807.0
2018-05-17 11:05:00,94.59,94.59,94.3,94.4,11750.0,94.59,94.59,94.3,94.4,11750.0
2018-05-17 11:10:00,94.42,94.53,94.4,94.48,10149.0,94.42,94.53,94.4,94.48,10149.0
2018-05-17 11:15:00,94.49,94.49,94.37,94.49,12200.0,94.49,94.49,94.37,94.49,12200.0
2018-05-17 11:20:00,94.49,94.53,94.47,94.52,4600.0,94.49,94.53,94.47,94.52,4600.0
2018-05-17 11:25:00,94.5,94.51,94.4,94.43,7803.0,94.5,94.51,94.4,94.43,7803.0
2018-05-17 11:30:00,94.43,94.52,94.31,94.31,8300.0,94.43,94.52,94.31,94.31,8300.0
2018-05-17 11:35:00,94.34,94.45,94.33,94.33,8300.0,94.34,94.45,94.33,94.33,8300.0
2018-05-17 11:40:00,94.35,94.41,94.25,94.25,12032.0,94.35,94.41,94.25,94.25,12032.0
2018-05-17 11:45:00,94.23,94.36,94.19,94.19,9975.0,94.23,94.36,94.19,94.19,9975.0
2018-05-17 11:50:00,94.2,94.27,94.18,94.19,11186.0,94.2,94.27,94.18,94.19,11186.0
2018-05-17 11:55:00,94.19,94.22,94.15,94.15,9643.0,94.19,94.22,94.15,94.15,9643.0
2018-05-17 12:00:00,94.17,94.21,94.08,94.14,34456.0,94.17,94.21,94.08,94.14,34456.0
2018-05-17 12:05:00,94.16,94.18,94.09,94.14,18574.0,94.16,94.18,94.09,94.14,18574.0
2018-05-17 12:10:00,94.18,94.23,94.14,94.18,16216.0,94.18,94.23,94.14,94.18,16216.0
2018-05-17 12:15:00,94.17,94.22,94.13,94.2,14370.0,94.17,94.22,94.13,94.2,14370.0
2018-05-17 12:20:00,94.2,94.34,94.2,94.3,7824.0,94.2,94.34,94.2,94.3,7824.0
2018-05-17 12:25:00,94.31,94.32,94.24,94.25,6750.0,94.31,94.32,94.24,94.25,6750.0
2018-05-17 12:30:00,94.25,94.31,94.23,94.28,8206.0,94.25,94.31,94.23,94.28,8206.0
2018-05-17 12:35:00,94.3,94.35,94.23,94.24,11449.0,94.3,94.35,94.23,94.24,11449.0
2018-05-17 12:40:00,94.26,94.26,94.09,94.13,12996.0,94.26,94.26,94.09,94.13,12996.0
2018-05-17 12:45:00,94.14,94.26,94.14,94.26,7220.0,94.14,94.26,94.14,94.26,7220.0
2018-05-17 12:50:00,94.24,94.34,94.21,94.3,6118.0,94.24,94.34,94.21,94.3,6118.0
2018-05-17 12:55:00,94.29,94.34,94.2,94.34,16961.0,94.29,94.34,94.2,94.34,16961.0
2018-05-17 13:00:00,94.31,94.32,94.17,94.17,9600.0,94.31,94.32,94.17,94.17,9600.0
2018-05-17 13:05:00,94.19,94.28,94.17,94.28,7951.0,94.19,94.28,94.17,94.28,7951.0
2018-05-17 13:10:00,94.28,94.29,94.17,94.19,7238.0,94.28,94.29,94.17,94.19,7238.0
2018-05-17 13:15:00,94.17,94.23,94.14,94.14,10495.0,94.17,94.23,94.14,94.14,10495.0
2018-05-17 13:20:00,94.13,94.26,94.12,94.25,11111.0,94.13,94.26,94.12,94.25,11111.0
2018-05-17 13:25:00,94.26,94.32,94.22,94.31,12400.0,94.26,94.32,94.22,94.31,12400.0
2018-05-17 13:30:00,94.35,94.4,94.34,94.37,10933.0,94.35,94.4,94.34,94.37,10933.0
2018-05-17 13:35:00,94.35,94.37,94.31,94.35,8250.0,94.35,94.37,94.31,94.35,8250.0
2018-05-17 13:40:00,94.36,94.43,94.32,94.34,23111.0,94.36,94.43,94.32,94.34,23111.0
2018-05-17 13:45:00,94.34,94.39,94.32,94.32,7944.0,94.34,94.39,94.32,94.32,7944.0
2018-05-17 13:50:00,94.34,94.36,94.17,94.19,9594.0,94.34,94.36,94.17,94.19,9594.0
2018-05-17 13:55:00,94.18,94.18,94.05,94.13,13256.0,94.18,94.18,94.05,94.13,13256.0
2018-05-17 14:00:00,94.16,94.16,93.85,93.91,10418.0,94.16,94.16,93.85,93.91,10418.0
2018-05-17 14:05:00,93.9,93.93,93.82,93.82,22455.0,93.9,93.93,93.82,93.82,22455.0
2018-05-17 14:10:00,93.83,93.88,93.8,93.83,20862.0,93.83,93.88,93.8,93.83,20862.0
2018-05-17 14:15:00,93.83,93.98,93.83,93.97,12673.0,93.83,93.98,93.83,93.97,12673.0
2018-05-17 14:20:00,93.96,93.98,93.91,93.96,15730.0,93.96,93.98,93.91,93.96,15730.0
2018-05-17 14:25:00,93.96,94.02,93.94,94.0,26524.0,93.96,94.02,93.94,94.0,26524.0
2018-05-17 14:30:00,93.98,94.13,93.97,94.11,18341.0,93.98,94.13,93.97,94.11,18341.0
2018-05-17 14:35:00,94.12,94.29,94.12,94.25,10180.0,94.12,94.29,94.12,94.25,10180.0
2018-05-17 14:40:00,94.28,94.3,94.17,94.2,9899.0,94.28,94.3,94.17,94.2,9899.0
2018-05-17 14:45:00,94.21,94.22,94.14,94.15,12077.0,94.21,94.22,94.14,94.15,12077.0
2018-05-17 14:50:00,94.15,94.22,94.15,94.2,7974.0,94.15,94.22,94.15,94.2,7974.0
2018-05-17 14:55:00,94.21,94.21,94.15,94.2,5563.0,94.21,94.21,94.15,94.2,5563.0
2018-05-17 15:00:00,94.19,94.23,94.15,94.16,13936.0,94.19,94.23,94.15,94.16,13936.0
2018-05-17 15:05:00,94.16,94.24,94.14,94.24,7900.0,94.16,94.24,94.14,94.24,7900.0
2018-05-17 15:10:00,94.25,94.27,94.18,94.24,8833.0,94.25,94.27,94.18,94.24,8833.0
2018-05-17 15:15:00,94.23,94.24,94.13,94.18,11100.0,94.23,94.24,94.13,94.18,11100.0
2018-05-17 15:20:00,94.19,94.25,94.19,94.23,6214.0,94.19,94.25,94.19,94.23,6214.0
2018-05-17 15:25:00,94.23,94.26,94.1,94.1,11413.0,94.23,94.26,94.1,94.1,11413.0
2018-05-17 15:30:00,94.07,94.09,94.03,94.08,13748.0,94.07,94.09,94.03,94.08,13748.0
2018-05-17 15:35:00,94.1,94.19,94.09,94.17,12795.0,94.1,94.19,94.09,94.17,12795.0
2018-05-17 15:40:00,94.17,94.23,94.1,94.23,13020.0,94.17,94.23,94.1,94.23,13020.0
2018-05-17 15:45:00,94.23,94.3,94.2,94.3,23810.0,94.23,94.3,94.2,94.3,23810.0
2018-05-17 15:50:00,94.31,94.31,94.15,94.23,26894.0,94.31,94.31,94.15,94.23,26894.0
2018-05-17 15:55:00,94.25,94.32,94.21,94.29,67881.0,94.25,94.32,94.21,94.29,67881.0
2018-05-18 09:30:00,93.77,94.33,93.55,93.8,110658.0,93.77,94.33,93.55,93.8,110658.0
2018-05-18 09:35:00,93.89,94.02,93.77,93.88,35324.0,93.89,94.02,93.77,93.88,35324.0
2018-05-18 09:40:00,93.84,93.89,93.71,93.87,13887.0,93.84,93.89,93.71,93.87,13887.0
2018-05-18 09:45:00,93.9,93.92,93.75,93.75,10067.0,93.9,93.92,93.75,93.75,10067.0
2018-05-18 09:50:00,93.74,93.8,93.71,93.75,35132.0,93.74,93.8,93.71,93.75,35132.0
2018-05-18 09:55:00,93.77,93.85,93.7,93.75,53176.0,93.77,93.85,93.7,93.75,53176.0
2018-05-18 10:00:00,93.77,93.8,93.58,93.64,60994.0,93.77,93.8,93.58,93.64,60994.0
2018-05-18 10:05:00,93.61,93.74,93.59,93.65,12245.0,93.61,93.74,93.59,93.65,12245.0
2018-05-18 10:10:00,93.65,93.77,93.54,93.6,42600.0,93.65,93.77,93.54,93.6,42600.0
2018-05-18 10:15:00,93.61,93.62,93.51,93.54,24217.0,93.61,93.62,93.51,93.54,24217.0
2018-05-18 10:20:00,93.54,93.64,93.53,93.55,24566.0,93.54,93.64,93.53,93.55,24566.0
2018-05-18 10:25:00,93.56,93.71,93.5,93.64,30778.0,93.56,93.71,93.5,93.64,30778.0
2018-05-18 10:30:00,93.67,93.72,93.48,93.5,14400.0,93.67,93.72,93.48,93.5,14400.0
2018-05-18 10:35:00,93.52,93.53,93.19,93.21,30868.0,93.52,93.53,93.19,93.21,30868.0
2018-05-18 10:40:00,93.27,93.44,93.23,93.4,12730.0,93.27,93.44,93.23,93.4,12730.0
2018-05-18 10:45:00,93.37,93.53,93.35,93.47,29450.0,93.37,93.53,93.35,93.47,29450.0
2018-05-18 10:50:00,93.47,93.55,93.47,93.5,7350.0,93.47,93.55,93.47,93.5,7350.0
2018-05-18 10:55:00,93.5,93.51,93.37,93.4,20975.0,93.5,93.51,93.37,93.4,20975.0
2018-05-18 11:00:00,93.41,93.58,93.37,93.53,8961.0,93.41,93.58,93.37,93.53,8961.0
2018-05-18 11:05:00,93.55,93.57,93.48,93.5,15778.0,93.55,93.57,93.48,93.5,15778.0
2018-05-18 11:10:00,93.49,93.64,93.45,93.6,54261.0,93.49,93.64,93.45,93.6,54261.0
2018-05-18 11:15:00,93.59,93.81,93.59,93.75,17345.0,93.59,93.81,93.59,93.75,17345.0
2018-05-18 11:20:00,93.76,93.82,93.7,93.78,15013.0,93.76,93.82,93.7,93.78,15013.0
2018-05-18 11:25:00,93.77,93.79,93.68,93.74,32337.0,93.77,93.79,93.68,93.74,32337.0
2018-05-18 11:30:00,93.74,93.74,93.61,93.64,15915.0,93.74,93.74,93.61,93.64,15915.0
2018-05-18 11:35:00,93.66,93.76,93.65,93.65,66701.0,93.66,93.76,93.65,93.65,66701.0
2018-05-18 11:40:00,93.63,93.68,93.6,93.64,24766.0,93.63,93.68,93.6,93.64,24766.0
2018-05-18 11:45:00,93.64,93.66,93.38,93.38,28566.0,93.64,93.66,93.38,93.38,28566.0
2018-05-18 11:50:00,93.36,93.49,93.35,93.47,31944.0,93.36,93.49,93.35,93.47,31944.0
2018-05-18 11:55:00,93.47,93.51,93.43,93.43,34548.0,93.47,93.51,93.43,93.43,34548.0
2018-05-18 12:00:00,93.48,93.48,93.38,93.4,24937.0,93.48,93.48,93.38,93.4,24937.0
2018-05-18 12:05:00,93.41,93.43,93.23,93.26,14246.0,93.41,93.43,93.23,93.26,14246.0
2018-05-18 12:10:00,93.28,93.32,93.27,93.31,21353.0,93.28,93.32,93.27,93.31,21353.0
2018-05-18 12:15:00,93.29,93.29,93.18,93.21,15674.0,93.29,93.29,93.18,93.21,15674.0
2018-05-18 12:20:00,93.21,93.21,93.09,93.18,12461.0,93.21,93.21,93.09,93.18,12461.0
2018-05-18 12:25:00,93.19,93.32,93.19,93.31,8715.0,93.19,93.32,93.19,93.31,8715.0
2018-05-18 12:30:00,93.32,93.36,93.3,93.33,7426.0,93.32,93.36,93.3,93.33,7426.0
2018-05-18 12:35:00,93.33,93.41,93.32,93.41,16578.0,93.33,93.41,93.32,93.41,16578.0
2018-05-18 12:40:00,93.44,93.65,93.39,93.65,26808.0,93.44,93.65,93.39,93.65,26808.0
2018-05-18 12:45:00,93.63,93.68,93.63,93.65,10689.0,93.63,93.68,93.63,93.65,10689.0
2018-05-18 12:50:00,93.65,93.67,93.59,93.63,14834.0,93.65,93.67,93.59,93.63,14834.0
2018-05-18 12:55:00,93.64,93.67,93.55,93.56,15113.0,93.64,93.67,93.55,93.56,15113.0
2018-05-18 13:00:00,93.58,93.63,93.49,93.61,21321.0,93.58,93.63,93.49,93.61,21321.0
2018-05-18 13:05:00,93.61,93.78,93.61,93.7,33266.0,93.61,93.78,93.61,93.7,33266.0
2018-05-18 13:10:00,93.72,93.76,93.68,93.75,14911.0,93.72,93.76,93.68,93.75,14911.0
2018-05-18 13:15:00,93.73,93.78,93.58,93.6,25164.0,93.73,93.78,93.58,93.6,25164.0
2018-05-18 13:20:00,93.6,93.63,93.5,93.59,11307.0,93.6,93.63,93.5,93.59,11307.0
2018-05-18 13:25:00,93.58,93.6,93.55,93.57,6500.0,93.58,93.6,93.55,93.57,6500.0
2018-05-18 13:30:00,93.57,93.57,93.48,93.48,7980.0,93.57,93.57,93.48,93.48,7980.0
2018-05-18 13:35:00,93.49,93.54,93.43,93.43,10762.0,93.49,93.54,93.43,93.43,10762.0
2018-05-18 13:40:00,93.45,93.58,93.44,93.49,13650.0,93.45,93.58,93.44,93.49,13650.0
2018-05-18 13:45:00,93.52,93.52,93.26,93.29,54633.0,93.52,93.52,93.26,93.29,54633.0
2018-05-18 13:50:00,93.32,93.44,93.27,93.43,11551.0,93.32,93.44,93.27,93.43,11551.0
2018-05-18 13:55:00,93.45,93.72,93.45,93.7,162471.0,93.45,93.72,93.45,93.7,162471.0
2018-05-18 14:00:00,93.72,93.79,93.65,93.68,21692.0,93.72,93.79,93.65,93.68,21692.0
2018-05-18 14:05:00,93.66,93.69,93.6,93.67,27028.0,93.66,93.69,93.6,93.67,27028.0
2018-05-18 14:10:00,93.68,93.7,93.65,93.66,24177.0,93.68,93.7,93.65,93.66,24177.0
2018-05-18 14:15:00,93.66,93.72,93.65,93.7,18900.0,93.66,93.72,93.65,93.7,18900.0
2018-05-18 14:20:00,93.7,93.72,93.69,93.72,19213.0,93.7,93.72,93.69,93.72,19213.0
2018-05-18 14:25:00,93.72,93.77,93.7,93.77,16619.0,93.72,93.77,93.7,93.77,16619.0
2018-05-18 14:30:00,93.76,93.82,93.71,93.74,19438.0,93.76,93.82,93.71,93.74,19438.0
2018-05-18 14:35:00,93.73,93.74,93.64,93.7,24638.0,93.73,93.74,93.64,93.7,24638.0
2018-05-18 14:40:00,93.7,93.71,93.58,93.61,19380.0,93.7,93.71,93.58,93.61,19380.0
2018-05-18 14:45:00,93.6,93.66,93.6,93.62,13091.0,93.6,93.66,93.6,93.62,13091.0
2018-05-18 14:50:00,93.63,93.71,93.61,93.69,23904.0,93.63,93.71,93.61,93.69,23904.0
2018-05-18 14:55:00,93.69,93.7,93.65,93.67,25005.0,93.69,93.7,93.65,93.67,25005.0
2018-05-18 15:00:00,93.69,93.69,93.53,93.58,33922.0,93.69,93.69,93.53,93.58,33922.0
2018-05-18 15:05:00,93.59,93.61,93.48,93.5,21951.0,93.59,93.61,93.48,93.5,21951.0
2018-05-18 15:10:00,93.51,93.51,93.38,93.39,18989.0,93.51,93.51,93.38,93.39,18989.0
2018-05-18 15:15:00,93.39,93.45,93.35,93.42,26576.0,93.39,93.45,93.35,93.42,26576.0
2018-05-18 15:20:00,93.42,93.45,93.37,93.4,27370.0,93.42,93.45,93.37,93.4,27370.0
2018-05-18 15:25:00,93.4,93.4,93.33,93.38,31981.0,93.4,93.4,93.33,93.38,31981.0
2018-05-18 15:30:00,93.37,93.45,93.32,93.34,40225.0,93.37,93.45,93.32,93.34,40225.0
2018-05-18 15:35:00,93.34,93.36,93.26,93.32,34420.0,93.34,93.36,93.26,93.32,34420.0
2018-05-18 15:40:00,93.31,93.36,93.25,93.31,35406.0,93.31,93.36,93.25,93.31,35406.0
2018-05-18 15:45:00,93.31,93.32,93.17,93.27,84643.0,93.31,93.32,93.17,93.27,84643.0
2018-05-18 15:50:00,93.19,93.22,93.11,93.11,127017.0,93.19,93.22,93.11,93.11,127017.0
2018-05-18 15:55:00,93.12,93.14,93.05,93.1,302213.0,93.12,93.14,93.05,93.1,302213.0
2018-05-21 09:30:00,93.78,94.14,93.51,93.95,58786.0,93.78,94.14,93.51,93.95,58786.0
2018-05-21 09:35:00,93.95,94.1,93.84,94.05,30639.0,93.95,94.1,93.84,94.05,30639.0
2018-05-21 09:40:00,94.06,94.32,94.05,94.19,16166.0,94.06,94.32,94.05,94.19,16166.0
2018-05-21 09:45:00,94.19,94.44,94.09,94.39,29182.0,94.19,94.44,94.09,94.39,29182.0
2018-05-21 09:50:00,94.42,94.58,94.16,94.32,31990.0,94.42,94.58,94.16,94.32,31990.0
2018-05-21 09:55:00,94.3,94.33,94.12,94.14,16250.0,94.3,94.33,94.12,94.14,16250.0
2018-05-21 10:00:00,94.17,94.22,94.0,94.07,18905.0,94.17,94.22,94.0,94.07,18905.0
2018-05-21 10:05:00,94.04,94.1,93.98,94.06,14590.0,94.04,94.1,93.98,94.06,14590.0
2018-05-21 10:10:00,94.08,94.3,94.08,94.2,19927.0,94.08,94.3,94.08,94.2,19927.0
2018-05-21 10:15:00,94.21,94.36,94.18,94.36,24409.0,94.21,94.36,94.18,94.36,24409.0
2018-05-21 10:20:00,94.38,94.44,94.33,94.38,16537.0,94.38,94.44,94.33,94.38,16537.0
2018-05-21 10:25:00,94.37,94.56,94.27,94.5,16898.0,94.37,94.56,94.27,94.5,16898.0
2018-05-21 10:30:00,94.53,94.68,94.51,94.59,23272.0,94.53,94.68,94.51,94.59,23272.0
2018-05-21 10:35:00,94.61,94.68,94.58,94.59,16000.0,94.61,94.68,94.58,94.59,16000.0
2018-05-21 10:40:00,94.59,94.62,94.48,94.48,31652.0,94.59,94.62,94.48,94.48,31652.0
2018-05-21 10:45:00,94.47,94.72,94.47,94.63,42411.0,94.47,94.72,94.47,94.63,42411.0
2018-05-21 10:50:00,94.62,94.62,94.43,94.5,19030.0,94.62,94.62,94.43,94.5,19030.0
2018-05-21 10:55:00,94.5,94.52,94.3,94.35,21950.0,94.5,94.52,94.3,94.35,21950.0
2018-05-21 11:00:00,94.34,94.35,94.2,94.2,24722.0,94.34,94.35,94.2,94.2,24722.0
2018-05-21 11:05:00,94.22,94.31,94.2,94.25,16380.0,94.22,94.31,94.2,94.25,16380.0
2018-05-21 11:10:00,94.25,94.29,94.21,94.27,11034.0,94.25,94.29,94.21,94.27,11034.0
2018-05-21 11:15:00,94.27,94.28,94.19,94.26,17007.0,94.27,94.28,94.19,94.26,17007.0
2018-05-21 11:20:00,94.24,94.46,94.23,94.39,17870.0,94.24,94.46,94.23,94.39,17870.0
2018-05-21 11:25:00,94.35,94.37,94.14,94.23,13994.0,94.35,94.37,94.14,94.23,13994.0
2018-05-21 11:30:00,94.25,94.26,94.06,94.06,26297.0,94.25,94.26,94.06,94.06,26297.0
2018-05-21 11:35:00,94.06,94.15,94.02,94.08,24729.0,94.06,94.15,94.02,94.08,24729.0
2018-05-21 11:40:00,94.07,94.07,94.0,94.0,13827.0,94.07,94.07,94.0,94.0,13827.0
2018-05-21 11:45:00,93.99,94.09,93.96,94.0,24929.0,93.99,94.09,93.96,94.0,24929.0
2018-05-21 11:50:00,94.0,94.01,93.9,93.94,19165.0,94.0,94.01,93.9,93.94,19165.0
2018-05-21 11:55:00,93.95,93.96,93.83,93.87,10089.0,93.95,93.96,93.83,93.87,10089.0
2018-05-21 12:00:00,93.89,93.89,93.81,93.87,11160.0,93.89,93.89,93.81,93.87,11160.0
2018-05-21 12:05:00,93.86,93.87,93.8,93.86,8700.0,93.86,93.87,93.8,93.86,8700.0
2018-05-21 12:10:00,93.88,93.97,93.83,93.84,21145.0,93.88,93.97,93.83,93.84,21145.0
2018-05-21 12:15:00,93.86,93.97,93.86,93.97,9752.0,93.86,93.97,93.86,93.97,9752.0
2018-05-21 12:20:00,93.98,94.09,93.97,94.08,11933.0,93.98,94.09,93.97,94.08,11933.0
2018-05-21 12:25:00,94.08,94.09,93.98,93.99,11145.0,94.08,94.09,93.98,93.99,11145.0
2018-05-21 12:30:00,94.0,94.01,93.93,93.98,8544.0,94.0,94.01,93.93,93.98,8544.0
2018-05-21 12:35:00,94.0,94.05,93.98,93.98,13500.0,94.0,94.05,93.98,93.98,13500.0
2018-05-21 12:40:00,93.97,94.01,93.93,93.98,20180.0,93.97,94.01,93.93,93.98,20180.0
2018-05-21 12:45:00,93.98,94.11,93.93,94.07,32179.0,93.98,94.11,93.93,94.07,32179.0
2018-05-21 12:50:00,94.07,94.12,94.06,94.1,11500.0,94.07,94.12,94.06,94.1,11500.0
2018-05-21 12:55:00,94.08,94.13,94.06,94.06,17716.0,94.08,94.13,94.06,94.06,17716.0
2018-05-21 13:00:00,94.07,94.18,94.06,94.16,13475.0,94.07,94.18,94.06,94.16,13475.0
2018-05-21 13:05:00,94.17,94.34,94.17,94.32,8052.0,94.17,94.34,94.17,94.32,8052.0
2018-05-21 13:10:00,94.33,94.39,94.23,94.34,14088.0,94.33,94.39,94.23,94.34,14088.0
2018-05-21 13:15:00,94.33,94.38,94.29,94.34,16255.0,94.33,94.38,94.29,94.34,16255.0
2018-05-21 13:20:00,94.36,94.39,94.33,94.34,22355.0,94.36,94.39,94.33,94.34,22355.0
2018-05-21 13:25:00,94.33,94.34,94.25,94.31,11306.0,94.33,94.34,94.25,94.31,11306.0
2018-05-21 13:30:00,94.31,94.33,94.28,94.3,15630.0,94.31,94.33,94.28,94.3,15630.0
2018-05-21 13:35:00,94.29,94.29,94.18,94.18,12149.0,94.29,94.29,94.18,94.18,12149.0
2018-05-21 13:40:00,94.2,94.25,94.17,94.25,4360.0,94.2,94.25,94.17,94.25,4360.0
2018-05-21 13:45:00,94.25,94.26,94.21,94.21,4200.0,94.25,94.26,94.21,94.21,4200.0
2018-05-21 13:50:00,94.21,94.23,94.14,94.16,6716.0,94.21,94.23,94.14,94.16,6716.0
2018-05-21 13:55:00,94.17,94.2,94.08,94.12,8328.0,94.17,94.2,94.08,94.12,8328.0
2018-05-21 14:00:00,94.11,94.11,94.01,94.07,10665.0,94.11,94.11,94.01,94.07,10665.0
2018-05-21 14:05:00,94.05,94.07,93.99,94.03,12493.0,94.05,94.07,93.99,94.03,12493.0
2018-05-21 14:10:00,94.05,94.08,93.99,94.04,16070.0,94.05,94.08,93.99,94.04,16070.0
2018-05-21 14:15:00,94.02,94.05,93.98,94.01,6090.0,94.02,94.05,93.98,94.01,6090.0
2018-05-21 14:20:00,94.02,94.06,93.95,94.01,14336.0,94.02,94.06,93.95,94.01,14336.0
2018-05-21 14:25:00,94.0,94.07,93.97,94.07,9830.0,94.0,94.07,93.97,94.07,9830.0
2018-05-21 14:30:00,94.05,94.05,93.86,93.89,14200.0,94.05,94.05,93.86,93.89,14200.0
2018-05-21 14:35:00,93.87,93.89,93.77,93.85,21242.0,93.87,93.89,93.77,93.85,21242.0
2018-05-21 14:40:00,93.86,93.98,93.84,93.98,8037.0,93.86,93.98,93.84,93.98,8037.0
2018-05-21 14:45:00,94.0,94.0,93.96,93.98,5720.0,94.0,94.0,93.96,93.98,5720.0
2018-05-21 14:50:00,94.0,94.1,93.99,94.05,16975.0,94.0,94.1,93.99,94.05,16975.0
2018-05-21 14:55:00,94.08,94.08,94.0,94.02,11926.0,94.08,94.08,94.0,94.02,11926.0
2018-05-21 15:00:00,94.01,94.06,93.99,94.04,11316.0,94.01,94.06,93.99,94.04,11316.0
2018-05-21 15:05:00,94.04,94.08,94.0,94.07,9778.0,94.04,94.08,94.0,94.07,9778.0
2018-05-21 15:10:00,94.05,94.08,94.02,94.04,17988.0,94.05,94.08,94.02,94.04,17988.0
2018-05-21 15:15:00,94.05,94.09,94.01,94.02,14176.0,94.05,94.09,94.01,94.02,14176.0
2018-05-21 15:20:00,94.02,94.07,94.01,94.01,17758.0,94.02,94.07,94.01,94.01,17758.0
2018-05-21 15:25:00,94.0,94.01,93.85,93.89,12348.0,94.0,94.01,93.85,93.89,12348.0
2018-05-21 15:30:00,93.89,93.89,93.78,93.81,13333.0,93.89,93.89,93.78,93.81,13333.0
2018-05-21 15:35:00,93.8,93.8,93.68,93.7,22750.0,93.8,93.8,93.68,93.7,22750.0
2018-05-21 15:40:00,93.71,93.73,93.64,93.72,25501.0,93.71,93.73,93.64,93.72,25501.0
2018-05-21 15:45:00,93.71,93.76,93.7,93.72,23359.0,93.71,93.76,93.7,93.72,23359.0
2018-05-21 15:50:00,93.73,93.84,93.72,93.81,51575.0,93.73,93.84,93.72,93.81,51575.0
2018-05-21 15:55:00,93.81,93.86,93.75,93.82,86435.0,93.81,93.86,93.75,93.82,86435.0
2018-05-22 09:30:00,94.17,94.57,94.01,94.13,27227.0,94.17,94.57,94.01,94.13,27227.0
2018-05-22 09:35:00,94.05,94.35,93.98,94.19,26821.0,94.05,94.35,93.98,94.19,26821.0
2018-05-22 09:40:00,94.23,94.25,93.7,93.77,11188.0,94.23,94.25,93.7,93.77,11188.0
2018-05-22 09:45:00,93.85,94.21,93.85,94.15,66610.0,93.85,94.21,93.85,94.15,66610.0
2018-05-22 09:50:00,94.19,94.49,94.18,94.49,42068.0,94.19,94.49,94.18,94.49,42068.0
2018-05-22 09:55:00,94.47,94.6,94.46,94.54,15695.0,94.47,94.6,94.46,94.54,15695.0
2018-05-22 10:00:00,94.51,94.99,94.51,94.89,15097.0,94.51,94.99,94.51,94.89,15097.0
2018-05-22 10:05:00,94.89,95.12,94.76,94.93,33280.0,94.89,95.12,94.76,94.93,33280.0
2018-05-22 10:10:00,94.98,95.06,94.87,94.87,18318.0,94.98,95.06,94.87,94.87,18318.0
2018-05-22 10:15:00,94.88,95.02,94.77,94.79,21378.0,94.88,95.02,94.77,94.79,21378.0
2018-05-22 10:20:00,94.82,94.86,94.61,94.61,12590.0,94.82,94.86,94.61,94.61,12590.0
2018-05-22 10:25:00,94.62,94.66,94.44,94.44,19077.0,94.62,94.66,94.44,94.44,19077.0
2018-05-22 10:30:00,94.46,94.59,94.39,94.54,9510.0,94.46,94.59,94.39,94.54,9510.0
2018-05-22 10:35:00,94.54,94.62,94.46,94.62,46192.0,94.54,94.62,94.46,94.62,46192.0
2018-05-22 10:40:00,94.59,94.73,94.59,94.61,18768.0,94.59,94.73,94.59,94.61,18768.0
2018-05-22 10:45:00,94.6,94.6,94.27,94.34,43945.0,94.6,94.6,94.27,94.34,43945.0
2018-05-22 10:50:00,94.31,94.43,94.28,94.34,12498.0,94.31,94.43,94.28,94.34,12498.0
2018-05-22 10:55:00,94.36,94.42,94.18,94.21,7122.0,94.36,94.42,94.18,94.21,7122.0
2018-05-22 11:00:00,94.2,94.22,94.08,94.08,10514.0,94.2,94.22,94.08,94.08,10514.0
2018-05-22 11:05:00,94.11,94.14,93.98,94.01,11386.0,94.11,94.14,93.98,94.01,11386.0
2018-05-22 11:10:00,94.0,94.07,93.95,94.07,9900.0,94.0,94.07,93.95,94.07,9900.0
2018-05-22 11:15:00,94.1,94.28,94.1,94.2,26133.0,94.1,94.28,94.1,94.2,26133.0
2018-05-22 11:20:00,94.21,94.25,94.16,94.24,7329.0,94.21,94.25,94.16,94.24,7329.0
2018-05-22 11:25:00,94.21,94.25,94.15,94.19,48249.0,94.21,94.25,94.15,94.19,48249.0
2018-05-22 11:30:00,94.17,94.25,94.16,94.19,27760.0,94.17,94.25,94.16,94.19,27760.0
2018-05-22 11:35:00,94.21,94.26,94.09,94.2,30129.0,94.21,94.26,94.09,94.2,30129.0
2018-05-22 11:40:00,94.2,94.25,94.16,94.2,13810.0,94.2,94.25,94.16,94.2,13810.0
2018-05-22 11:45:00,94.19,94.22,94.06,94.15,23937.0,94.19,94.22,94.06,94.15,23937.0
2018-05-22 11:50:00,94.15,94.23,94.14,94.22,13105.0,94.15,94.23,94.14,94.22,13105.0
2018-05-22 11:55:00,94.21,94.38,94.21,94.32,12284.0,94.21,94.38,94.21,94.32,12284.0
2018-05-22 12:00:00,94.32,94.34,94.2,94.22,14740.0,94.32,94.34,94.2,94.22,14740.0
2018-05-22 12:05:00,94.21,94.21,94.09,94.09,9200.0,94.21,94.21,94.09,94.09,9200.0
2018-05-22 12:10:00,94.08,94.21,94.06,94.06,7600.0,94.08,94.21,94.06,94.06,7600.0
2018-05-22 12:15:00,94.08,94.14,94.05,94.07,7252.0,94.08,94.14,94.05,94.07,7252.0
2018-05-22 12:20:00,94.05,94.07,93.95,93.98,7648.0,94.05,94.07,93.95,93.98,7648.0
2018-05-22 12:25:00,93.99,93.99,93.82,93.82,6275.0,93.99,93.99,93.82,93.82,6275.0
2018-05-22 12:30:00,93.83,93.84,93.69,93.69,6789.0,93.83,93.84,93.69,93.69,6789.0
2018-05-22 12:35:00,93.69,93.87,93.69,93.86,12594.0,93.69,93.87,93.69,93.86,12594.0
2018-05-22 12:40:00,93.88,93.92,93.83,93.88,7000.0,93.88,93.92,93.83,93.88,7000.0
2018-05-22 12:45:00,93.88,93.9,93.85,93.86,5300.0,93.88,93.9,93.85,93.86,5300.0
2018-05-22 12:50:00,93.85,93.91,93.77,93.87,11200.0,93.85,93.91,93.77,93.87,11200.0
2018-05-22 12:55:00,93.88,93.94,93.85,93.92,9195.0,93.88,93.94,93.85,93.92,9195.0
2018-05-22 13:00:00,93.9,93.93,93.79,93.8,10307.0,93.9,93.93,93.79,93.8,10307.0
2018-05-22 13:05:00,93.82,93.86,93.77,93.83,14800.0,93.82,93.86,93.77,93.83,14800.0
2018-05-22 13:10:00,93.84,93.86,93.78,93.8,11508.0,93.84,93.86,93.78,93.8,11508.0
2018-05-22 13:15:00,93.8,93.98,93.77,93.93,24231.0,93.8,93.98,93.77,93.93,24231.0
2018-05-22 13:20:00,93.9,93.92,93.75,93.76,11516.0,93.9,93.92,93.75,93.76,11516.0
2018-05-22 13:25:00,93.76,93.82,93.74,93.79,7946.0,93.76,93.82,93.74,93.79,7946.0
2018-05-22 13:30:00,93.79,93.8,93.7,93.71,11057.0,93.79,93.8,93.7,93.71,11057.0
2018-05-22 13:35:00,93.7,93.72,93.62,93.72,13876.0,93.7,93.72,93.62,93.72,13876.0
2018-05-22 13:40:00,93.71,93.77,93.71,93.73,4583.0,93.71,93.77,93.71,93.73,4583.0
2018-05-22 13:45:00,93.71,93.71,93.61,93.63,12325.0,93.71,93.71,93.61,93.63,12325.0
2018-05-22 13:50:00,93.62,93.74,93.61,93.7,14803.0,93.62,93.74,93.61,93.7,14803.0
2018-05-22 13:55:00,93.7,93.77,93.69,93.74,7133.0,93.7,93.77,93.69,93.74,7133.0
2018-05-22 14:00:00,93.74,93.89,93.73,93.87,23589.0,93.74,93.89,93.73,93.87,23589.0
2018-05-22 14:05:00,93.87,93.95,93.84,93.91,11606.0,93.87,93.95,93.84,93.91,11606.0
2018-05-22 14:10:00,93.87,93.99,93.86,93.96,9093.0,93.87,93.99,93.86,93.96,9093.0
2018-05-22 14:15:00,93.98,93.99,93.92,93.92,5673.0,93.98,93.99,93.92,93.92,5673.0
2018-05-22 14:20:00,93.94,93.95,93.86,93.86,4800.0,93.94,93.95,93.86,93.86,4800.0
2018-05-22 14:25:00,93.86,93.9,93.79,93.84,6424.0,93.86,93.9,93.79,93.84,6424.0
2018-05-22 14:30:00,93.84,93.91,93.83,93.87,5500.0,93.84,93.91,93.83,93.87,5500.0
2018-05-22 14:35:00,93.87,93.9,93.84,93.86,8900.0,93.87,93.9,93.84,93.86,8900.0
2018-05-22 14:40:00,93.85,93.91,93.84,93.87,10544.0,93.85,93.91,93.84,93.87,10544.0
2018-05-22 14:45:00,93.88,93.88,93.78,93.78,6916.0,93.88,93.88,93.78,93.78,6916.0
2018-05-22 14:50:00,93.79,93.9,93.79,93.87,6207.0,93.79,93.9,93.79,93.87,6207.0
2018-05-22 14:55:00,93.87,93.88,93.71,93.73,10460.0,93.87,93.88,93.71,93.73,10460.0
2018-05-22 15:00:00,93.77,93.91,93.73,93.91,14738.0,93.77,93.91,93.73,93.91,14738.0
2018-05-22 15:05:00,93.91,93.92,93.85,93.86,6972.0,93.91,93.92,93.85,93.86,6972.0
2018-05-22 15:10:00,93.85,93.89,93.85,93.87,11529.0,93.85,93.89,93.85,93.87,11529.0
2018-05-22 15:15:00,93.86,93.86,93.77,93.79,23558.0,93.86,93.86,93.77,93.79,23558.0
2018-05-22 15:20:00,93.8,93.81,93.73,93.81,8010.0,93.8,93.81,93.73,93.81,8010.0
2018-05-22 15:25:00,93.83,93.85,93.75,93.8,7088.0,93.83,93.85,93.75,93.8,7088.0
2018-05-22 15:30:00,93.8,93.8,93.66,93.69,13886.0,93.8,93.8,93.66,93.69,13886.0
2018-05-22 15:35:00,93.7,93.7,93.55,93.59,14728.0,93.7,93.7,93.55,93.59,14728.0
2018-05-22 15:40:00,93.59,93.65,93.53,93.63,18736.0,93.59,93.65,93.53,93.63,18736.0
2018-05-22 15:45:00,93.63,93.63,93.58,93.6,21815.0,93.63,93.63,93.58,93.6,21815.0
2018-05-22 15:50:00,93.61,93.61,93.48,93.56,33609.0,93.61,93.61,93.48,93.56,33609.0
2018-05-22 15:55:00,93.56,93.64,93.51,93.59,68933.0,93.56,93.64,93.51,93.59,68933.0
2018-05-23 09:30:00,92.5,92.81,92.26,92.35,63576.0,92.5,92.81,92.26,92.35,63576.0
2018-05-23 09:35:00,92.37,92.84,92.35,92.69,41490.0,92.37,92.84,92.35,92.69,41490.0
2018-05-23 09:40:00,92.66,93.11,92.52,93.11,51853.0,92.66,93.11,92.52,93.11,51853.0
2018-05-23 09:45:00,93.14,93.25,92.72,92.75,22048.0,93.14,93.25,92.72,92.75,22048.0
2018-05-23 09:50:00,92.78,93.05,92.76,92.95,27363.0,92.78,93.05,92.76,92.95,27363.0
2018-05-23 09:55:00,92.98,93.23,92.97,93.17,19992.0,92.98,93.23,92.97,93.17,19992.0
2018-05-23 10:00:00,93.22,93.24,92.59,92.59,22101.0,93.22,93.24,92.59,92.59,22101.0
2018-05-23 10:05:00,92.62,92.78,92.56,92.78,15595.0,92.62,92.78,92.56,92.78,15595.0
2018-05-23 10:10:00,92.7,92.91,92.65,92.87,12688.0,92.7,92.91,92.65,92.87,12688.0
2018-05-23 10:15:00,92.92,92.92,92.72,92.83,14251.0,92.92,92.92,92.72,92.83,14251.0
2018-05-23 10:20:00,92.78,92.8,92.7,92.78,13875.0,92.78,92.8,92.7,92.78,13875.0
2018-05-23 10:25:00,92.81,92.92,92.79,92.87,13325.0,92.81,92.92,92.79,92.87,13325.0
2018-05-23 10:30:00,92.95,93.04,92.9,93.02,15864.0,92.95,93.04,92.9,93.02,15864.0
2018-05-23 10:35:00,93.05,93.17,92.95,92.95,9449.0,93.05,93.17,92.95,92.95,9449.0
2018-05-23 10:40:00,92.97,92.99,92.89,92.89,7962.0,92.97,92.99,92.89,92.89,7962.0
2018-05-23 10:45:00,92.89,93.03,92.74,92.77,11413.0,92.89,93.03,92.74,92.77,11413.0
2018-05-23 10:50:00,92.77,92.87,92.72,92.75,18641.0,92.77,92.87,92.72,92.75,18641.0
2018-05-23 10:55:00,92.74,92.82,92.68,92.76,8774.0,92.74,92.82,92.68,92.76,8774.0
2018-05-23 11:00:00,92.75,92.76,92.45,92.76,38682.0,92.75,92.76,92.45,92.76,38682.0
2018-05-23 11:05:00,92.8,92.94,92.79,92.88,9634.0,92.8,92.94,92.79,92.88,9634.0
2018-05-23 11:10:00,92.88,93.01,92.85,92.97,15130.0,92.88,93.01,92.85,92.97,15130.0
2018-05-23 11:15:00,92.96,93.13,92.93,93.09,10201.0,92.96,93.13,92.93,93.09,10201.0
2018-05-23 11:20:00,93.11,93.16,93.03,93.13,14265.0,93.11,93.16,93.03,93.13,14265.0
2018-05-23 11:25:00,93.14,93.2,93.02,93.05,16812.0,93.14,93.2,93.02,93.05,16812.0
2018-05-23 11:30:00,93.02,93.1,92.98,93.05,12862.0,93.02,93.1,92.98,93.05,12862.0
2018-05-23 11:35:00,93.07,93.07,92.88,92.95,13739.0,93.07,93.07,92.88,92.95,13739.0
2018-05-23 11:40:00,93.0,93.02,92.94,93.02,6643.0,93.0,93.02,92.94,93.02,6643.0
2018-05-23 11:45:00,93.03,93.1,92.97,93.1,12089.0,93.03,93.1,92.97,93.1,12089.0
2018-05-23 11:50:00,93.1,93.18,93.0,93.04,10900.0,93.1,93.18,93.0,93.04,10900.0
2018-05-23 11:55:00,93.04,93.09,92.87,92.87,9863.0,93.04,93.09,92.87,92.87,9863.0
2018-05-23 12:00:00,92.92,92.97,92.85,92.88,8024.0,92.92,92.97,92.85,92.88,8024.0
2018-05-23 12:05:00,92.89,93.04,92.89,93.03,13956.0,92.89,93.04,92.89,93.03,13956.0
2018-05-23 12:10:00,93.01,93.02,92.92,92.95,5265.0,93.01,93.02,92.92,92.95,5265.0
2018-05-23 12:15:00,92.92,93.0,92.71,92.73,15779.0,92.92,93.0,92.71,92.73,15779.0
2018-05-23 12:20:00,92.73,92.82,92.69,92.82,9309.0,92.73,92.82,92.69,92.82,9309.0
2018-05-23 12:25:00,92.77,92.79,92.53,92.54,29935.0,92.77,92.79,92.53,92.54,29935.0
2018-05-23 12:30:00,92.54,92.64,92.51,92.59,37442.0,92.54,92.64,92.51,92.59,37442.0
2018-05-23 12:35:00,92.59,92.72,92.57,92.72,25286.0,92.59,92.72,92.57,92.72,25286.0
2018-05-23 12:40:00,92.73,92.88,92.73,92.88,11361.0,92.73,92.88,92.73,92.88,11361.0
2018-05-23 12:45:00,92.88,92.95,92.83,92.93,23658.0,92.88,92.95,92.83,92.93,23658.0
2018-05-23 12:50:00,92.96,92.98,92.9,92.95,21821.0,92.96,92.98,92.9,92.95,21821.0
2018-05-23 12:55:00,92.94,92.99,92.9,92.99,17629.0,92.94,92.99,92.9,92.99,17629.0
2018-05-23 13:00:00,93.0,93.03,92.84,92.88,13352.0,93.0,93.03,92.84,92.88,13352.0
2018-05-23 13:05:00,92.87,92.92,92.83,92.88,4824.0,92.87,92.92,92.83,92.88,4824.0
2018-05-23 13:10:00,92.9,92.92,92.87,92.92,9517.0,92.9,92.92,92.87,92.92,9517.0
2018-05-23 13:15:00,92.91,92.96,92.84,92.87,8814.0,92.91,92.96,92.84,92.87,8814.0
2018-05-23 13:20:00,92.88,92.98,92.88,92.93,6383.0,92.88,92.98,92.88,92.93,6383.0
2018-05-23 13:25:00,92.94,92.99,92.92,92.98,8511.0,92.94,92.99,92.92,92.98,8511.0
2018-05-23 13:30:00,92.98,93.01,92.95,92.95,7708.0,92.98,93.01,92.95,92.95,7708.0
2018-05-23 13:35:00,92.96,92.99,92.9,92.92,11746.0,92.96,92.99,92.9,92.92,11746.0
2018-05-23 13:40:00,92.95,92.99,92.91,92.94,5817.0,92.95,92.99,92.91,92.94,5817.0
2018-05-23 13:45:00,92.92,92.96,92.91,92.96,5150.0,92.92,92.96,92.91,92.96,5150.0
2018-05-23 13:50:00,92.95,93.0,92.94,92.94,9871.0,92.95,93.0,92.94,92.94,9871.0
2018-05-23 13:55:00,92.92,92.99,92.91,92.98,8650.0,92.92,92.99,92.91,92.98,8650.0
2018-05-23 14:00:00,92.98,93.1,92.94,92.96,15288.0,92.98,93.1,92.94,92.96,15288.0
2018-05-23 14:05:00,92.96,93.25,92.94,93.24,20305.0,92.96,93.25,92.94,93.24,20305.0
2018-05-23 14:10:00,93.23,93.46,93.22,93.42,17747.0,93.23,93.46,93.22,93.42,17747.0
2018-05-23 14:15:00,93.44,93.48,93.36,93.39,10448.0,93.44,93.48,93.36,93.39,10448.0
2018-05-23 14:20:00,93.4,93.5,93.35,93.47,14688.0,93.4,93.5,93.35,93.47,14688.0
2018-05-23 14:25:00,93.51,93.55,93.44,93.46,17454.0,93.51,93.55,93.44,93.46,17454.0
2018-05-23 14:30:00,93.45,93.48,93.27,93.42,18618.0,93.45,93.48,93.27,93.42,18618.0
2018-05-23 14:35:00,93.38,93.38,93.28,93.35,13815.0,93.38,93.38,93.28,93.35,13815.0
2018-05-23 14:40:00,93.38,93.45,93.31,93.45,12397.0,93.38,93.45,93.31,93.45,12397.0
2018-05-23 14:45:00,93.42,93.44,93.38,93.41,10106.0,93.42,93.44,93.38,93.41,10106.0
2018-05-23 14:50:00,93.43,93.51,93.41,93.41,14307.0,93.43,93.51,93.41,93.41,14307.0
2018-05-23 14:55:00,93.42,93.5,93.38,93.49,10785.0,93.42,93.5,93.38,93.49,10785.0
2018-05-23 15:00:00,93.48,93.51,93.42,93.46,16875.0,93.48,93.51,93.42,93.46,16875.0
2018-05-23 15:05:00,93.48,93.57,93.47,93.57,18868.0,93.48,93.57,93.47,93.57,18868.0
2018-05-23 15:10:00,93.58,93.59,93.49,93.52,17723.0,93.58,93.59,93.49,93.52,17723.0
2018-05-23 15:15:00,93.52,93.54,93.5,93.51,9181.0,93.52,93.54,93.5,93.51,9181.0
2018-05-23 15:20:00,93.52,93.63,93.52,93.54,19603.0,93.52,93.63,93.52,93.54,19603.0
2018-05-23 15:25:00,93.55,93.67,93.54,93.66,13395.0,93.55,93.67,93.54,93.66,13395.0
2018-05-23 15:30:00,93.65,93.7,93.61,93.7,15590.0,93.65,93.7,93.61,93.7,15590.0
2018-05-23 15:35:00,93.7,93.73,93.66,93.66,21505.0,93.7,93.73,93.66,93.66,21505.0
2018-05-23 15:40:00,93.66,93.7,93.64,93.69,28380.0,93.66,93.7,93.64,93.69,28380.0
2018-05-23 15:45:00,93.69,93.7,93.48,93.58,28439.0,93.69,93.7,93.48,93.58,28439.0
2018-05-23 15:50:00,93.58,93.65,93.57,93.6,34705.0,93.58,93.65,93.57,93.6,34705.0
2018-05-23 15:55:00,93.61,93.71,93.58,93.69,65400.0,93.61,93.71,93.58,93.69,65400.0
2018-05-24 09:30:00,93.69,94.44,93.67,94.35,33593.0,93.69,94.44,93.67,94.35,33593.0
2018-05-24 09:35:00,94.42,94.58,94.29,94.35,31340.0,94.42,94.58,94.29,94.35,31340.0
2018-05-24 09:40:00,94.36,94.68,93.99,94.0,95763.0,94.36,94.68,93.99,94.0,95763.0
2018-05-24 09:45:00,94.06,94.21,93.88,94.08,17507.0,94.06,94.21,93.88,94.08,17507.0
2018-05-24 09:50:00,94.09,94.24,93.97,94.17,25859.0,94.09,94.24,93.97,94.17,25859.0
2018-05-24 09:55:00,94.17,94.23,94.03,94.17,23050.0,94.17,94.23,94.03,94.17,23050.0
2018-05-24 10:00:00,94.2,94.58,94.2,94.5,21515.0,94.2,94.58,94.2,94.5,21515.0
2018-05-24 10:05:00,94.54,94.61,94.42,94.55,23089.0,94.54,94.61,94.42,94.55,23089.0
2018-05-24 10:10:00,94.59,94.88,94.52,94.79,20278.0,94.59,94.88,94.52,94.79,20278.0
2018-05-24 10:15:00,94.76,94.82,94.58,94.62,22742.0,94.76,94.82,94.58,94.62,22742.0
2018-05-24 10:20:00,94.64,94.76,94.56,94.74,15799.0,94.64,94.76,94.56,94.74,15799.0
2018-05-24 10:25:00,94.75,94.81,94.63,94.8,18274.0,94.75,94.81,94.63,94.8,18274.0
2018-05-24 10:30:00,94.79,94.82,94.47,94.58,21213.0,94.79,94.82,94.47,94.58,21213.0
2018-05-24 10:35:00,94.58,95.1,94.58,95.07,34907.0,94.58,95.1,94.58,95.07,34907.0
2018-05-24 10:40:00,95.06,95.19,94.94,95.08,54482.0,95.06,95.19,94.94,95.08,54482.0
2018-05-24 10:45:00,95.05,95.2,94.92,95.02,70665.0,95.05,95.2,94.92,95.02,70665.0
2018-05-24 10:50:00,95.08,95.11,94.92,94.92,40876.0,95.08,95.11,94.92,94.92,40876.0
2018-05-24 10:55:00,94.97,94.97,94.75,94.82,56928.0,94.97,94.97,94.75,94.82,56928.0
2018-05-24 11:00:00,94.82,94.88,94.7,94.7,34973.0,94.82,94.88,94.7,94.7,34973.0
2018-05-24 11:05:00,94.72,94.76,94.61,94.61,20036.0,94.72,94.76,94.61,94.61,20036.0
2018-05-24 11:10:00,94.62,94.65,94.4,94.46,42726.0,94.62,94.65,94.4,94.46,42726.0
2018-05-24 11:15:00,94.46,94.76,94.39,94.69,30424.0,94.46,94.76,94.39,94.69,30424.0
2018-05-24 11:20:00,94.68,94.71,94.49,94.49,9400.0,94.68,94.71,94.49,94.49,9400.0
2018-05-24 11:25:00,94.5,94.69,94.5,94.66,16689.0,94.5,94.69,94.5,94.66,16689.0
2018-05-24 11:30:00,94.66,94.71,94.6,94.69,16600.0,94.66,94.71,94.6,94.69,16600.0
2018-05-24 11:35:00,94.71,94.74,94.45,94.45,17952.0,94.71,94.74,94.45,94.45,17952.0
2018-05-24 11:40:00,94.45,94.61,94.44,94.61,19146.0,94.45,94.61,94.44,94.61,19146.0
2018-05-24 11:45:00,94.59,94.59,94.45,94.47,10149.0,94.59,94.59,94.45,94.47,10149.0
2018-05-24 11:50:00,94.43,94.43,94.26,94.26,12306.0,94.43,94.43,94.26,94.26,12306.0
2018-05-24 11:55:00,94.26,94.36,94.23,94.36,13837.0,94.26,94.36,94.23,94.36,13837.0
2018-05-24 12:00:00,94.37,94.45,94.3,94.41,17200.0,94.37,94.45,94.3,94.41,17200.0
2018-05-24 12:05:00,94.43,94.44,94.31,94.31,10300.0,94.43,94.44,94.31,94.31,10300.0
2018-05-24 12:10:00,94.31,94.39,94.24,94.3,12519.0,94.31,94.39,94.24,94.3,12519.0
2018-05-24 12:15:00,94.31,94.39,94.24,94.39,8314.0,94.31,94.39,94.24,94.39,8314.0
2018-05-24 12:20:00,94.39,94.44,94.37,94.42,7453.0,94.39,94.44,94.37,94.42,7453.0
2018-05-24 12:25:00,94.42,94.46,94.38,94.41,5845.0,94.42,94.46,94.38,94.41,5845.0
2018-05-24 12:30:00,94.43,94.48,94.4,94.4,11582.0,94.43,94.48,94.4,94.4,11582.0
2018-05-24 12:35:00,94.39,94.45,94.35,94.41,9047.0,94.39,94.45,94.35,94.41,9047.0
2018-05-24 12:40:00,94.41,94.44,94.37,94.44,8046.0,94.41,94.44,94.37,94.44,8046.0
2018-05-24 12:45:00,94.44,94.58,94.42,94.58,38949.0,94.44,94.58,94.42,94.58,38949.0
2018-05-24 12:50:00,94.55,94.58,94.51,94.57,13181.0,94.55,94.58,94.51,94.57,13181.0
2018-05-24 12:55:00,94.55,94.68,94.55,94.63,7500.0,94.55,94.68,94.55,94.63,7500.0
2018-05-24 13:00:00,94.65,94.71,94.62,94.64,5241.0,94.65,94.71,94.62,94.64,5241.0
2018-05-24 13:05:00,94.6,94.68,94.52,94.65,12810.0,94.6,94.68,94.52,94.65,12810.0
2018-05-24 13:10:00,94.68,94.71,94.61,94.7,23991.0,94.68,94.71,94.61,94.7,23991.0
2018-05-24 13:15:00,94.67,94.71,94.66,94.7,5826.0,94.67,94.71,94.66,94.7,5826.0
2018-05-24 13:20:00,94.7,94.7,94.61,94.63,5890.0,94.7,94.7,94.61,94.63,5890.0
2018-05-24 13:25:00,94.63,94.64,94.57,94.63,4848.0,94.63,94.64,94.57,94.63,4848.0
2018-05-24 13:30:00,94.61,94.71,94.59,94.69,4986.0,94.61,94.71,94.59,94.69,4986.0
2018-05-24 13:35:00,94.7,94.74,94.68,94.73,9422.0,94.7,94.74,94.68,94.73,9422.0
2018-05-24 13:40:00,94.73,94.75,94.6,94.71,9014.0,94.73,94.75,94.6,94.71,9014.0
2018-05-24 13:45:00,94.74,94.84,94.74,94.83,14421.0,94.74,94.84,94.74,94.83,14421.0
2018-05-24 13:50:00,94.84,94.84,94.69,94.69,7480.0,94.84,94.84,94.69,94.69,7480.0
2018-05-24 13:55:00,94.7,94.75,94.67,94.71,7100.0,94.7,94.75,94.67,94.71,7100.0
2018-05-24 14:00:00,94.71,94.72,94.6,94.72,9228.0,94.71,94.72,94.6,94.72,9228.0
2018-05-24 14:05:00,94.73,94.79,94.72,94.76,23874.0,94.73,94.79,94.72,94.76,23874.0
2018-05-24 14:10:00,94.76,94.8,94.7,94.71,9095.0,94.76,94.8,94.7,94.71,9095.0
2018-05-24 14:15:00,94.7,94.76,94.69,94.72,5000.0,94.7,94.76,94.69,94.72,5000.0
2018-05-24 14:20:00,94.7,94.79,94.7,94.78,12843.0,94.7,94.79,94.7,94.78,12843.0
2018-05-24 14:25:00,94.76,94.76,94.7,94.7,10250.0,94.76,94.76,94.7,94.7,10250.0
2018-05-24 14:30:00,94.69,94.73,94.65,94.65,13160.0,94.69,94.73,94.65,94.65,13160.0
2018-05-24 14:35:00,94.63,94.64,94.55,94.64,7725.0,94.63,94.64,94.55,94.64,7725.0
2018-05-24 14:40:00,94.64,94.68,94.62,94.63,11822.0,94.64,94.68,94.62,94.63,11822.0
2018-05-24 14:45:00,94.63,94.69,94.6,94.6,7400.0,94.63,94.69,94.6,94.6,7400.0
2018-05-24 14:50:00,94.6,94.61,94.53,94.59,22736.0,94.6,94.61,94.53,94.59,22736.0
2018-05-24 14:55:00,94.57,94.7,94.57,94.67,13166.0,94.57,94.7,94.57,94.67,13166.0
2018-05-24 15:00:00,94.67,94.67,94.54,94.54,12617.0,94.67,94.67,94.54,94.54,12617.0
2018-05-24 15:05:00,94.53,94.59,94.48,94.59,18103.0,94.53,94.59,94.48,94.59,18103.0
2018-05-24 15:10:00,94.6,94.6,94.53,94.58,6934.0,94.6,94.6,94.53,94.58,6934.0
2018-05-24 15:15:00,94.59,94.64,94.58,94.63,13777.0,94.59,94.64,94.58,94.63,13777.0
2018-05-24 15:20:00,94.63,94.72,94.63,94.7,14900.0,94.63,94.72,94.63,94.7,14900.0
2018-05-24 15:25:00,94.7,94.75,94.62,94.63,19344.0,94.7,94.75,94.62,94.63,19344.0
2018-05-24 15:30:00,94.63,94.63,94.52,94.58,34055.0,94.63,94.63,94.52,94.58,34055.0
2018-05-24 15:35:00,94.6,94.61,94.47,94.53,29780.0,94.6,94.61,94.47,94.53,29780.0
2018-05-24 15:40:00,94.52,94.6,94.51,94.54,47747.0,94.52,94.6,94.51,94.54,47747.0
2018-05-24 15:45:00,94.53,94.66,94.52,94.62,52996.0,94.53,94.66,94.52,94.62,52996.0
2018-05-24 15:50:00,94.64,94.72,94.56,94.56,78976.0,94.64,94.72,94.56,94.56,78976.0
2018-05-24 15:55:00,94.56,94.69,94.56,94.65,91036.0,94.56,94.69,94.56,94.65,91036.0
2018-05-25 09:30:00,94.69,94.9,94.25,94.29,86268.0,94.69,94.9,94.25,94.29,86268.0
2018-05-25 09:35:00,94.34,94.71,94.34,94.51,34431.0,94.34,94.71,94.34,94.51,34431.0
2018-05-25 09:40:00,94.5,94.5,94.19,94.25,20435.0,94.5,94.5,94.19,94.25,20435.0
2018-05-25 09:45:00,94.3,94.69,94.24,94.69,21836.0,94.3,94.69,94.24,94.69,21836.0
2018-05-25 09:50:00,94.64,94.88,94.45,94.8,58017.0,94.64,94.88,94.45,94.8,58017.0
2018-05-25 09:55:00,94.85,95.49,94.85,95.34,14239.0,94.85,95.49,94.85,95.34,14239.0
2018-05-25 10:00:00,95.34,95.37,95.15,95.17,7200.0,95.34,95.37,95.15,95.17,7200.0
2018-05-25 10:05:00,95.13,95.66,95.12,95.66,20932.0,95.13,95.66,95.12,95.66,20932.0
2018-05-25 10:10:00,95.64,95.81,95.55,95.81,13468.0,95.64,95.81,95.55,95.81,13468.0
2018-05-25 10:15:00,95.84,95.89,95.74,95.84,15528.0,95.84,95.89,95.74,95.84,15528.0
2018-05-25 10:20:00,95.79,95.88,95.71,95.82,35622.0,95.79,95.88,95.71,95.82,35622.0
2018-05-25 10:25:00,95.84,96.04,95.83,95.88,34250.0,95.84,96.04,95.83,95.88,34250.0
2018-05-25 10:30:00,95.83,95.9,95.75,95.86,14536.0,95.83,95.9,95.75,95.86,14536.0
2018-05-25 10:35:00,95.88,95.88,95.64,95.67,18637.0,95.88,95.88,95.64,95.67,18637.0
2018-05-25 10:40:00,95.66,95.7,95.55,95.6,16202.0,95.66,95.7,95.55,95.6,16202.0
2018-05-25 10:45:00,95.61,95.61,95.49,95.52,14988.0,95.61,95.61,95.49,95.52,14988.0
2018-05-25 10:50:00,95.52,95.52,95.35,95.52,26546.0,95.52,95.52,95.35,95.52,26546.0
2018-05-25 10:55:00,95.55,95.71,95.53,95.62,14798.0,95.55,95.71,95.53,95.62,14798.0
2018-05-25 11:00:00,95.62,95.76,95.57,95.65,25863.0,95.62,95.76,95.57,95.65,25863.0
2018-05-25 11:05:00,95.65,95.72,95.5,95.5,26734.0,95.65,95.72,95.5,95.5,26734.0
2018-05-25 11:10:00,95.49,95.57,95.42,95.42,16675.0,95.49,95.57,95.42,95.42,16675.0
2018-05-25 11:15:00,95.43,95.52,95.32,95.37,44234.0,95.43,95.52,95.32,95.37,44234.0
2018-05-25 11:20:00,95.36,95.46,95.36,95.43,19912.0,95.36,95.46,95.36,95.43,19912.0
2018-05-25 11:25:00,95.44,95.5,95.36,95.47,20326.0,95.44,95.5,95.36,95.47,20326.0
2018-05-25 11:30:00,95.47,95.6,95.44,95.59,33193.0,95.47,95.6,95.44,95.59,33193.0
2018-05-25 11:35:00,95.61,95.72,95.59,95.72,14100.0,95.61,95.72,95.59,95.72,14100.0
2018-05-25 11:40:00,95.73,95.76,95.68,95.7,15597.0,95.73,95.76,95.68,95.7,15597.0
2018-05-25 11:45:00,95.69,95.77,95.69,95.73,12757.0,95.69,95.77,95.69,95.73,12757.0
2018-05-25 11:50:00,95.72,95.72,95.58,95.58,11545.0,95.72,95.72,95.58,95.58,11545.0
2018-05-25 11:55:00,95.55,95.61,95.52,95.61,13313.0,95.55,95.61,95.52,95.61,13313.0
2018-05-25 12:00:00,95.58,95.62,95.48,95.5,22478.0,95.58,95.62,95.48,95.5,22478.0
2018-05-25 12:05:00,95.5,95.56,95.48,95.48,13789.0,95.5,95.56,95.48,95.48,13789.0
2018-05-25 12:10:00,95.44,95.52,95.42,95.5,5448.0,95.44,95.52,95.42,95.5,5448.0
2018-05-25 12:15:00,95.51,95.53,95.42,95.42,21874.0,95.51,95.53,95.42,95.42,21874.0
2018-05-25 12:20:00,95.41,95.48,95.38,95.38,17039.0,95.41,95.48,95.38,95.38,17039.0
2018-05-25 12:25:00,95.37,95.45,95.33,95.45,38682.0,95.37,95.45,95.33,95.45,38682.0
2018-05-25 12:30:00,95.43,95.52,95.43,95.51,9942.0,95.43,95.52,95.43,95.51,9942.0
2018-05-25 12:35:00,95.52,95.53,95.45,95.47,15776.0,95.52,95.53,95.45,95.47,15776.0
2018-05-25 12:40:00,95.48,95.52,95.45,95.47,9100.0,95.48,95.52,95.45,95.47,9100.0
2018-05-25 12:45:00,95.47,95.53,95.37,95.39,10220.0,95.47,95.53,95.37,95.39,10220.0
2018-05-25 12:50:00,95.39,95.43,95.36,95.43,7652.0,95.39,95.43,95.36,95.43,7652.0
2018-05-25 12:55:00,95.45,95.54,95.42,95.54,21754.0,95.45,95.54,95.42,95.54,21754.0
2018-05-25 13:00:00,95.55,95.62,95.55,95.59,11766.0,95.55,95.62,95.55,95.59,11766.0
2018-05-25 13:05:00,95.6,95.65,95.59,95.6,9402.0,95.6,95.65,95.59,95.6,9402.0
2018-05-25 13:10:00,95.61,95.65,95.54,95.54,15674.0,95.61,95.65,95.54,95.54,15674.0
2018-05-25 13:15:00,95.52,95.53,95.45,95.51,9244.0,95.52,95.53,95.45,95.51,9244.0
2018-05-25 13:20:00,95.5,95.59,95.5,95.59,9200.0,95.5,95.59,95.5,95.59,9200.0
2018-05-25 13:25:00,95.59,95.59,95.55,95.57,12330.0,95.59,95.59,95.55,95.57,12330.0
2018-05-25 13:30:00,95.57,95.57,95.5,95.53,12538.0,95.57,95.57,95.5,95.53,12538.0
2018-05-25 13:35:00,95.53,95.59,95.51,95.53,10494.0,95.53,95.59,95.51,95.53,10494.0
2018-05-25 13:40:00,95.55,95.56,95.49,95.56,37051.0,95.55,95.56,95.49,95.56,37051.0
2018-05-25 13:45:00,95.56,95.56,95.41,95.41,15304.0,95.56,95.56,95.41,95.41,15304.0
2018-05-25 13:50:00,95.41,95.41,95.22,95.23,11169.0,95.41,95.41,95.22,95.23,11169.0
2018-05-25 13:55:00,95.23,95.23,95.14,95.19,36361.0,95.23,95.23,95.14,95.19,36361.0
2018-05-25 14:00:00,95.18,95.29,95.18,95.27,7151.0,95.18,95.29,95.18,95.27,7151.0
2018-05-25 14:05:00,95.27,95.29,95.21,95.22,14553.0,95.27,95.29,95.21,95.22,14553.0
2018-05-25 14:10:00,95.23,95.33,95.23,95.29,16398.0,95.23,95.33,95.23,95.29,16398.0
2018-05-25 14:15:00,95.29,95.31,95.23,95.28,10970.0,95.29,95.31,95.23,95.28,10970.0
2018-05-25 14:20:00,95.27,95.29,95.23,95.29,25481.0,95.27,95.29,95.23,95.29,25481.0
2018-05-25 14:25:00,95.29,95.32,95.28,95.32,12363.0,95.29,95.32,95.28,95.32,12363.0
2018-05-25 14:30:00,95.31,95.32,95.2,95.2,13672.0,95.31,95.32,95.2,95.2,13672.0
2018-05-25 14:35:00,95.19,95.21,95.16,95.16,7655.0,95.19,95.21,95.16,95.16,7655.0
2018-05-25 14:40:00,95.16,95.18,95.08,95.1,16441.0,95.16,95.18,95.08,95.1,16441.0
2018-05-25 14:45:00,95.09,95.1,95.03,95.09,13439.0,95.09,95.1,95.03,95.09,13439.0
2018-05-25 14:50:00,95.09,95.15,95.07,95.15,8965.0,95.09,95.15,95.07,95.15,8965.0
2018-05-25 14:55:00,95.15,95.15,95.07,95.09,14415.0,95.15,95.15,95.07,95.09,14415.0
2018-05-25 15:00:00,95.08,95.09,95.01,95.02,16056.0,95.08,95.09,95.01,95.02,16056.0
2018-05-25 15:05:00,95.01,95.06,94.95,94.99,18743.0,95.01,95.06,94.95,94.99,18743.0
2018-05-25 15:10:00,94.99,95.08,94.99,95.08,19075.0,94.99,95.08,94.99,95.08,19075.0
2018-05-25 15:15:00,95.07,95.23,95.07,95.23,29039.0,95.07,95.23,95.07,95.23,29039.0
2018-05-25 15:20:00,95.23,95.31,95.22,95.28,42543.0,95.23,95.31,95.22,95.28,42543.0
2018-05-25 15:25:00,95.28,95.28,95.18,95.28,25578.0,95.28,95.28,95.18,95.28,25578.0
2018-05-25 15:30:00,95.28,95.29,95.24,95.25,21764.0,95.28,95.29,95.24,95.25,21764.0
2018-05-25 15:35:00,95.25,95.25,95.13,95.14,24572.0,95.25,95.25,95.13,95.14,24572.0
2018-05-25 15:40:00,95.13,95.14,95.06,95.06,35334.0,95.13,95.14,95.06,95.06,35334.0
2018-05-25 15:45:00,95.07,95.07,94.99,95.01,44322.0,95.07,95.07,94.99,95.01,44322.0
2018-05-25 15:50:00,95.01,95.28,95.01,95.28,62068.0,95.01,95.28,95.01,95.28,62068.0
2018-05-25 15:55:00,95.27,95.28,95.17,95.19,150459.0,95.27,95.28,95.17,95.19,150459.0
2018-05-29 09:30:00,94.79,95.71,94.79,95.07,69473.0,94.79,95.71,94.79,95.07,69473.0
2018-05-29 09:35:00,95.07,95.13,94.85,94.96,46199.0,95.07,95.13,94.85,94.96,46199.0
2018-05-29 09:40:00,94.96,95.05,94.55,94.66,84474.0,94.96,95.05,94.55,94.66,84474.0
2018-05-29 09:45:00,94.66,94.81,94.56,94.67,23736.0,94.66,94.81,94.56,94.67,23736.0
2018-05-29 09:50:00,94.63,95.11,94.59,94.81,36386.0,94.63,95.11,94.59,94.81,36386.0
2018-05-29 09:55:00,94.81,95.11,94.62,95.02,30680.0,94.81,95.11,94.62,95.02,30680.0
2018-05-29 10:00:00,95.03,95.04,94.84,94.97,123956.0,95.03,95.04,94.84,94.97,123956.0
2018-05-29 10:05:00,94.96,95.25,94.94,95.08,34928.0,94.96,95.25,94.94,95.08,34928.0
2018-05-29 10:10:00,95.08,95.09,94.94,95.01,23680.0,95.08,95.09,94.94,95.01,23680.0
2018-05-29 10:15:00,95.0,95.22,94.97,95.21,61158.0,95.0,95.22,94.97,95.21,61158.0
2018-05-29 10:20:00,95.21,95.3,95.09,95.24,22585.0,95.21,95.3,95.09,95.24,22585.0
2018-05-29 10:25:00,95.25,95.28,94.98,95.04,25500.0,95.25,95.28,94.98,95.04,25500.0
2018-05-29 10:30:00,95.0,95.0,94.7,94.79,23437.0,95.0,95.0,94.7,94.79,23437.0
2018-05-29 10:35:00,94.82,94.92,94.73,94.77,24377.0,94.82,94.92,94.73,94.77,24377.0
2018-05-29 10:40:00,94.79,94.81,94.65,94.65,22702.0,94.79,94.81,94.65,94.65,22702.0
2018-05-29 10:45:00,94.65,94.7,94.61,94.66,16460.0,94.65,94.7,94.61,94.66,16460.0
2018-05-29 10:50:00,94.67,94.78,94.67,94.74,16152.0,94.67,94.78,94.67,94.74,16152.0
2018-05-29 10:55:00,94.73,94.74,94.63,94.71,19153.0,94.73,94.74,94.63,94.71,19153.0
2018-05-29 11:00:00,94.7,94.71,94.59,94.7,24245.0,94.7,94.71,94.59,94.7,24245.0
2018-05-29 11:05:00,94.68,94.82,94.63,94.72,19488.0,94.68,94.82,94.63,94.72,19488.0
2018-05-29 11:10:00,94.72,94.96,94.69,94.95,31175.0,94.72,94.96,94.69,94.95,31175.0
2018-05-29 11:15:00,94.95,95.09,94.89,94.95,30186.0,94.95,95.09,94.89,94.95,30186.0
2018-05-29 11:20:00,94.99,95.08,94.89,94.92,38659.0,94.99,95.08,94.89,94.92,38659.0
2018-05-29 11:25:00,94.94,95.1,94.83,94.88,28667.0,94.94,95.1,94.83,94.88,28667.0
2018-05-29 11:30:00,94.87,95.05,94.86,95.01,43500.0,94.87,95.05,94.86,95.01,43500.0
2018-05-29 11:35:00,94.98,95.02,94.86,94.91,18526.0,94.98,95.02,94.86,94.91,18526.0
2018-05-29 11:40:00,94.91,94.91,94.62,94.69,18947.0,94.91,94.91,94.62,94.69,18947.0
2018-05-29 11:45:00,94.71,94.79,94.59,94.6,24672.0,94.71,94.79,94.59,94.6,24672.0
2018-05-29 11:50:00,94.62,94.68,94.59,94.62,15360.0,94.62,94.68,94.59,94.62,15360.0
2018-05-29 11:55:00,94.62,94.62,94.5,94.5,17262.0,94.62,94.62,94.5,94.5,17262.0
2018-05-29 12:00:00,94.51,94.52,94.35,94.48,20092.0,94.51,94.52,94.35,94.48,20092.0
2018-05-29 12:05:00,94.49,94.51,94.37,94.41,17490.0,94.49,94.51,94.37,94.41,17490.0
2018-05-29 12:10:00,94.43,94.48,94.29,94.29,21502.0,94.43,94.48,94.29,94.29,21502.0
2018-05-29 12:15:00,94.31,94.41,94.25,94.37,18313.0,94.31,94.41,94.25,94.37,18313.0
2018-05-29 12:20:00,94.33,94.47,94.3,94.47,11966.0,94.33,94.47,94.3,94.47,11966.0
2018-05-29 12:25:00,94.47,94.49,94.41,94.44,14733.0,94.47,94.49,94.41,94.44,14733.0
2018-05-29 12:30:00,94.43,94.63,94.43,94.56,24717.0,94.43,94.63,94.43,94.56,24717.0
2018-05-29 12:35:00,94.56,94.66,94.47,94.61,25005.0,94.56,94.66,94.47,94.61,25005.0
2018-05-29 12:40:00,94.65,94.77,94.5,94.52,39035.0,94.65,94.77,94.5,94.52,39035.0
2018-05-29 12:45:00,94.52,94.65,94.49,94.64,18100.0,94.52,94.65,94.49,94.64,18100.0
2018-05-29 12:50:00,94.63,94.69,94.53,94.62,15000.0,94.63,94.69,94.53,94.62,15000.0
2018-05-29 12:55:00,94.58,94.67,94.56,94.61,16975.0,94.58,94.67,94.56,94.61,16975.0
2018-05-29 13:00:00,94.6,94.69,94.53,94.53,15530.0,94.6,94.69,94.53,94.53,15530.0
2018-05-29 13:05:00,94.55,94.58,94.45,94.47,17695.0,94.55,94.58,94.45,94.47,17695.0
2018-05-29 13:10:00,94.54,94.56,94.44,94.52,10478.0,94.54,94.56,94.44,94.52,10478.0
2018-05-29 13:15:00,94.47,94.57,94.43,94.56,10709.0,94.47,94.57,94.43,94.56,10709.0
2018-05-29 13:20:00,94.56,94.65,94.53,94.55,10574.0,94.56,94.65,94.53,94.55,10574.0
2018-05-29 13:25:00,94.57,94.61,94.48,94.54,13800.0,94.57,94.61,94.48,94.54,13800.0
2018-05-29 13:30:00,94.53,94.54,94.37,94.4,7801.0,94.53,94.54,94.37,94.4,7801.0
2018-05-29 13:35:00,94.42,94.53,94.39,94.49,14240.0,94.42,94.53,94.39,94.49,14240.0
2018-05-29 13:40:00,94.5,94.61,94.49,94.56,15300.0,94.5,94.61,94.49,94.56,15300.0
2018-05-29 13:45:00,94.54,94.65,94.54,94.64,10600.0,94.54,94.65,94.54,94.64,10600.0
2018-05-29 13:50:00,94.65,94.66,94.59,94.62,16335.0,94.65,94.66,94.59,94.62,16335.0
2018-05-29 13:55:00,94.63,94.69,94.59,94.63,11898.0,94.63,94.69,94.59,94.63,11898.0
2018-05-29 14:00:00,94.61,94.61,94.42,94.51,20615.0,94.61,94.61,94.42,94.51,20615.0
2018-05-29 14:05:00,94.49,94.57,94.47,94.55,19567.0,94.49,94.57,94.47,94.55,19567.0
2018-05-29 14:10:00,94.55,94.56,94.42,94.44,14390.0,94.55,94.56,94.42,94.44,14390.0
2018-05-29 14:15:00,94.43,94.44,94.3,94.31,15629.0,94.43,94.44,94.3,94.31,15629.0
2018-05-29 14:20:00,94.3,94.3,94.13,94.15,17881.0,94.3,94.3,94.13,94.15,17881.0
2018-05-29 14:25:00,94.15,94.24,94.1,94.22,16967.0,94.15,94.24,94.1,94.22,16967.0
2018-05-29 14:30:00,94.23,94.29,94.18,94.26,19442.0,94.23,94.29,94.18,94.26,19442.0
2018-05-29 14:35:00,94.27,94.45,94.26,94.4,17290.0,94.27,94.45,94.26,94.4,17290.0
2018-05-29 14:40:00,94.41,94.49,94.25,94.29,14620.0,94.41,94.49,94.25,94.29,14620.0
2018-05-29 14:45:00,94.31,94.5,94.29,94.41,33261.0,94.31,94.5,94.29,94.41,33261.0
2018-05-29 14:50:00,94.39,94.4,94.21,94.32,33490.0,94.39,94.4,94.21,94.32,33490.0
2018-05-29 14:55:00,94.3,94.38,94.26,94.27,12400.0,94.3,94.38,94.26,94.27,12400.0
2018-05-29 15:00:00,94.29,94.45,94.28,94.43,10376.0,94.29,94.45,94.28,94.43,10376.0
2018-05-29 15:05:00,94.39,94.5,94.39,94.5,16007.0,94.39,94.5,94.39,94.5,16007.0
2018-05-29 15:10:00,94.51,94.57,94.5,94.54,21765.0,94.51,94.57,94.5,94.54,21765.0
2018-05-29 15:15:00,94.53,94.67,94.53,94.65,18476.0,94.53,94.67,94.53,94.65,18476.0
2018-05-29 15:20:00,94.67,94.72,94.66,94.71,20823.0,94.67,94.72,94.66,94.71,20823.0
2018-05-29 15:25:00,94.71,94.72,94.47,94.56,21824.0,94.71,94.72,94.47,94.56,21824.0
2018-05-29 15:30:00,94.58,94.79,94.5,94.76,93890.0,94.58,94.79,94.5,94.76,93890.0
2018-05-29 15:35:00,94.77,94.94,94.71,94.79,35407.0,94.77,94.94,94.71,94.79,35407.0
2018-05-29 15:40:00,94.79,94.84,94.69,94.84,33802.0,94.79,94.84,94.69,94.84,33802.0
2018-05-29 15:45:00,94.84,95.0,94.81,94.83,50420.0,94.84,95.0,94.81,94.83,50420.0
2018-05-29 15:50:00,94.84,94.91,94.83,94.91,65881.0,94.84,94.91,94.83,94.91,65881.0
2018-05-29 15:55:00,94.9,94.95,94.83,94.9,126345.0,94.9,94.95,94.83,94.9,126345.0
2018-05-30 09:30:00,95.61,95.9,95.19,95.44,93931.0,95.61,95.9,95.19,95.44,93931.0
2018-05-30 09:35:00,95.55,95.78,95.32,95.58,35263.0,95.55,95.78,95.32,95.58,35263.0
2018-05-30 09:40:00,95.59,95.67,95.15,95.18,36988.0,95.59,95.67,95.15,95.18,36988.0
2018-05-30 09:45:00,95.15,95.61,95.14,95.57,56617.0,95.15,95.61,95.14,95.57,56617.0
2018-05-30 09:50:00,95.58,95.6,95.02,95.09,49926.0,95.58,95.6,95.02,95.09,49926.0
2018-05-30 09:55:00,95.1,95.1,94.86,94.89,33198.0,95.1,95.1,94.86,94.89,33198.0
2018-05-30 10:00:00,94.85,94.97,94.83,94.86,28350.0,94.85,94.97,94.83,94.86,28350.0
2018-05-30 10:05:00,94.83,94.94,94.77,94.93,21428.0,94.83,94.94,94.77,94.93,21428.0
2018-05-30 10:10:00,94.94,94.94,94.83,94.91,19777.0,94.94,94.94,94.83,94.91,19777.0
2018-05-30 10:15:00,94.91,94.97,94.8,94.81,59134.0,94.91,94.97,94.8,94.81,59134.0
2018-05-30 10:20:00,94.82,94.93,94.7,94.9,48260.0,94.82,94.93,94.7,94.9,48260.0
2018-05-30 10:25:00,94.91,95.09,94.89,95.09,32738.0,94.91,95.09,94.89,95.09,32738.0
2018-05-30 10:30:00,95.11,95.44,95.0,95.42,77183.0,95.11,95.44,95.0,95.42,77183.0
2018-05-30 10:35:00,95.42,95.49,95.27,95.33,36569.0,95.42,95.49,95.27,95.33,36569.0
2018-05-30 10:40:00,95.35,95.48,95.24,95.47,21130.0,95.35,95.48,95.24,95.47,21130.0
2018-05-30 10:45:00,95.48,95.68,95.47,95.63,20483.0,95.48,95.68,95.47,95.63,20483.0
2018-05-30 10:50:00,95.68,95.68,95.56,95.56,18408.0,95.68,95.68,95.56,95.56,18408.0
2018-05-30 10:55:00,95.58,95.75,95.58,95.75,22864.0,95.58,95.75,95.58,95.75,22864.0
2018-05-30 11:00:00,95.77,95.8,95.7,95.78,17342.0,95.77,95.8,95.7,95.78,17342.0
2018-05-30 11:05:00,95.77,95.8,95.62,95.62,8402.0,95.77,95.8,95.62,95.62,8402.0
2018-05-30 11:10:00,95.65,95.75,95.64,95.75,12307.0,95.65,95.75,95.64,95.75,12307.0
2018-05-30 11:15:00,95.75,96.05,95.68,96.05,16310.0,95.75,96.05,95.68,96.05,16310.0
2018-05-30 11:20:00,96.08,96.44,96.08,96.44,18415.0,96.08,96.44,96.08,96.44,18415.0
2018-05-30 11:25:00,96.41,96.45,96.27,96.34,19747.0,96.41,96.45,96.27,96.34,19747.0
2018-05-30 11:30:00,96.36,96.6,96.36,96.59,31112.0,96.36,96.6,96.36,96.59,31112.0
2018-05-30 11:35:00,96.58,96.71,96.28,96.35,32492.0,96.58,96.71,96.28,96.35,32492.0
2018-05-30 11:40:00,96.4,96.45,96.35,96.45,12610.0,96.4,96.45,96.35,96.45,12610.0
2018-05-30 11:45:00,96.48,96.57,96.43,96.52,16849.0,96.48,96.57,96.43,96.52,16849.0
2018-05-30 11:50:00,96.55,96.63,96.39,96.45,20105.0,96.55,96.63,96.39,96.45,20105.0
2018-05-30 11:55:00,96.43,96.71,96.41,96.56,18141.0,96.43,96.71,96.41,96.56,18141.0
2018-05-30 12:00:00,96.57,96.57,96.44,96.45,26112.0,96.57,96.57,96.44,96.45,26112.0
2018-05-30 12:05:00,96.45,96.53,96.28,96.28,25986.0,96.45,96.53,96.28,96.28,25986.0
2018-05-30 12:10:00,96.29,96.42,96.29,96.34,20667.0,96.29,96.42,96.29,96.34,20667.0
2018-05-30 12:15:00,96.33,96.42,96.22,96.42,23725.0,96.33,96.42,96.22,96.42,23725.0
2018-05-30 12:20:00,96.44,96.62,96.44,96.61,16251.0,96.44,96.62,96.44,96.61,16251.0
2018-05-30 12:25:00,96.59,96.61,96.4,96.47,14762.0,96.59,96.61,96.4,96.47,14762.0
2018-05-30 12:30:00,96.47,96.52,96.41,96.46,16653.0,96.47,96.52,96.41,96.46,16653.0
2018-05-30 12:35:00,96.45,96.45,96.3,96.4,16310.0,96.45,96.45,96.3,96.4,16310.0
2018-05-30 12:40:00,96.43,96.45,96.31,96.32,6700.0,96.43,96.45,96.31,96.32,6700.0
2018-05-30 12:45:00,96.35,96.35,96.25,96.3,10840.0,96.35,96.35,96.25,96.3,10840.0
2018-05-30 12:50:00,96.26,96.34,96.25,96.28,11407.0,96.26,96.34,96.25,96.28,11407.0
2018-05-30 12:55:00,96.29,96.37,96.27,96.31,6856.0,96.29,96.37,96.27,96.31,6856.0
2018-05-30 13:00:00,96.34,96.37,96.29,96.3,13076.0,96.34,96.37,96.29,96.3,13076.0
2018-05-30 13:05:00,96.3,96.38,96.3,96.31,14604.0,96.3,96.38,96.3,96.31,14604.0
2018-05-30 13:10:00,96.31,96.38,96.28,96.31,18307.0,96.31,96.38,96.28,96.31,18307.0
2018-05-30 13:15:00,96.31,96.32,96.22,96.26,15216.0,96.31,96.32,96.22,96.26,15216.0
2018-05-30 13:20:00,96.25,96.29,96.1,96.28,15688.0,96.25,96.29,96.1,96.28,15688.0
2018-05-30 13:25:00,96.26,96.32,96.2,96.21,14364.0,96.26,96.32,96.2,96.21,14364.0
2018-05-30 13:30:00,96.18,96.2,96.07,96.1,24203.0,96.18,96.2,96.07,96.1,24203.0
2018-05-30 13:35:00,96.08,96.17,95.94,95.99,83573.0,96.08,96.17,95.94,95.99,83573.0
2018-05-30 13:40:00,96.0,96.21,95.96,96.1,72201.0,96.0,96.21,95.96,96.1,72201.0
2018-05-30 13:45:00,96.11,96.2,96.1,96.15,23676.0,96.11,96.2,96.1,96.15,23676.0
2018-05-30 13:50:00,96.14,96.15,95.77,95.91,30174.0,96.14,96.15,95.77,95.91,30174.0
2018-05-30 13:55:00,95.9,95.96,95.86,95.9,30342.0,95.9,95.96,95.86,95.9,30342.0
2018-05-30 14:00:00,95.91,96.13,95.88,96.13,33821.0,95.91,96.13,95.88,96.13,33821.0
2018-05-30 14:05:00,96.13,96.21,96.11,96.15,38787.0,96.13,96.21,96.11,96.15,38787.0
2018-05-30 14:10:00,96.15,96.15,96.11,96.15,48271.0,96.15,96.15,96.11,96.15,48271.0
2018-05-30 14:15:00,96.15,96.15,95.95,96.02,35123.0,96.15,96.15,95.95,96.02,35123.0
2018-05-30 14:20:00,96.01,96.15,96.0,96.15,18517.0,96.01,96.15,96.0,96.15,18517.0
2018-05-30 14:25:00,96.12,96.19,96.09,96.17,29136.0,96.12,96.19,96.09,96.17,29136.0
2018-05-30 14:30:00,96.17,96.52,96.16,96.52,18258.0,96.17,96.52,96.16,96.52,18258.0
2018-05-30 14:35:00,96.51,96.54,96.45,96.5,15837.0,96.51,96.54,96.45,96.5,15837.0
2018-05-30 14:40:00,96.5,96.54,96.43,96.43,17816.0,96.5,96.54,96.43,96.43,17816.0
2018-05-30 14:45:00,96.43,96.45,96.33,96.43,27295.0,96.43,96.45,96.33,96.43,27295.0
2018-05-30 14:50:00,96.42,96.5,96.38,96.42,25877.0,96.42,96.5,96.38,96.42,25877.0
2018-05-30 14:55:00,96.42,96.43,96.31,96.35,38188.0,96.42,96.43,96.31,96.35,38188.0
2018-05-30 15:00:00,96.36,96.4,96.3,96.39,38644.0,96.36,96.4,96.3,96.39,38644.0
2018-05-30 15:05:00,96.38,96.39,96.22,96.27,29982.0,96.38,96.39,96.22,96.27,29982.0
2018-05-30 15:10:00,96.27,96.3,96.16,96.17,40517.0,96.27,96.3,96.16,96.17,40517.0
2018-05-30 15:15:00,96.17,96.18,96.1,96.13,25193.0,96.17,96.18,96.1,96.13,25193.0
2018-05-30 15:20:00,96.12,96.19,96.06,96.07,32342.0,96.12,96.19,96.06,96.07,32342.0
2018-05-30 15:25:00,96.08,96.14,96.07,96.09,30708.0,96.08,96.14,96.07,96.09,30708.0
2018-05-30 15:30:00,96.07,96.19,96.02,96.19,49499.0,96.07,96.19,96.02,96.19,49499.0
2018-05-30 15:35:00,96.18,96.19,96.12,96.19,59541.0,96.18,96.19,96.12,96.19,59541.0
2018-05-30 15:40:00,96.19,96.23,96.1,96.23,58428.0,96.19,96.23,96.1,96.23,58428.0
2018-05-30 15:45:00,96.22,96.23,96.17,96.21,90098.0,96.22,96.23,96.17,96.21,90098.0
2018-05-30 15:50:00,96.22,96.56,96.22,96.34,133535.0,96.22,96.56,96.22,96.34,133535.0
2018-05-30 15:55:00,96.33,96.43,96.25,96.33,174926.0,96.33,96.43,96.25,96.33,174926.0
2018-05-31 09:30:00,88.35,89.0,86.57,87.11,702662.0,88.35,89.0,86.57,87.11,702662.0
2018-05-31 09:35:00,87.13,87.43,85.46,85.51,619230.0,87.13,87.43,85.46,85.51,619230.0
2018-05-31 09:40:00,85.49,85.54,84.71,85.2,550720.0,85.49,85.54,84.71,85.2,550720.0
2018-05-31 09:45:00,85.21,85.33,84.91,85.32,531946.0,85.21,85.33,84.91,85.32,531946.0
2018-05-31 09:50:00,85.33,85.62,85.11,85.21,399317.0,85.33,85.62,85.11,85.21,399317.0
2018-05-31 09:55:00,85.25,85.25,84.13,84.56,461677.0,85.25,85.25,84.13,84.56,461677.0
2018-05-31 10:00:00,84.53,84.53,84.06,84.29,313241.0,84.53,84.53,84.06,84.29,313241.0
2018-05-31 10:05:00,84.28,84.49,84.01,84.36,384998.0,84.28,84.49,84.01,84.36,384998.0
2018-05-31 10:10:00,84.35,84.86,84.13,84.72,534881.0,84.35,84.86,84.13,84.72,534881.0
2018-05-31 10:15:00,84.73,85.15,84.55,85.05,351060.0,84.73,85.15,84.55,85.05,351060.0
2018-05-31 10:20:00,85.04,85.15,84.65,85.03,196033.0,85.04,85.15,84.65,85.03,196033.0
2018-05-31 10:25:00,85.02,85.02,84.36,84.55,400545.0,85.02,85.02,84.36,84.55,400545.0
2018-05-31 10:30:00,84.57,85.19,84.52,84.98,330104.0,84.57,85.19,84.52,84.98,330104.0
2018-05-31 10:35:00,85.0,85.36,84.91,85.2,231299.0,85.0,85.36,84.91,85.2,231299.0
2018-05-31 10:40:00,85.2,85.44,85.02,85.42,250102.0,85.2,85.44,85.02,85.42,250102.0
2018-05-31 10:45:00,85.42,85.47,85.04,85.16,212525.0,85.42,85.47,85.04,85.16,212525.0
2018-05-31 10:50:00,85.17,85.26,84.76,84.79,196436.0,85.17,85.26,84.76,84.79,196436.0
2018-05-31 10:55:00,84.79,84.99,84.69,84.78,217950.0,84.79,84.99,84.69,84.78,217950.0
2018-05-31 11:00:00,84.76,84.81,84.68,84.75,130560.0,84.76,84.81,84.68,84.75,130560.0
2018-05-31 11:05:00,84.74,84.9,84.72,84.84,86230.0,84.74,84.9,84.72,84.84,86230.0
2018-05-31 11:10:00,84.82,84.85,84.61,84.63,125988.0,84.82,84.85,84.61,84.63,125988.0
2018-05-31 11:15:00,84.63,84.83,84.62,84.66,542583.0,84.63,84.83,84.62,84.66,542583.0
2018-05-31 11:20:00,84.66,84.76,84.56,84.68,142270.0,84.66,84.76,84.56,84.68,142270.0
2018-05-31 11:25:00,84.68,85.46,84.64,85.08,222043.0,84.68,85.46,84.64,85.08,222043.0
2018-05-31 11:30:00,85.07,85.07,84.63,84.91,161094.0,85.07,85.07,84.63,84.91,161094.0
2018-05-31 11:35:00,84.91,85.37,84.91,85.37,134243.0,84.91,85.37,84.91,85.37,134243.0
2018-05-31 11:40:00,85.38,85.65,85.02,85.24,209243.0,85.38,85.65,85.02,85.24,209243.0
2018-05-31 11:45:00,85.24,85.24,84.81,85.01,89894.0,85.24,85.24,84.81,85.01,89894.0
2018-05-31 11:50:00,85.02,85.17,84.94,85.05,96863.0,85.02,85.17,84.94,85.05,96863.0
2018-05-31 11:55:00,85.05,85.28,85.02,85.28,63998.0,85.05,85.28,85.02,85.28,63998.0
2018-05-31 12:00:00,85.28,85.28,84.91,84.95,81835.0,85.28,85.28,84.91,84.95,81835.0
2018-05-31 12:05:00,85.0,85.07,84.8,84.94,223142.0,85.0,85.07,84.8,84.94,223142.0
2018-05-31 12:10:00,84.91,85.18,84.91,85.02,201849.0,84.91,85.18,84.91,85.02,201849.0
2018-05-31 12:15:00,85.01,85.02,84.76,84.78,112688.0,85.01,85.02,84.76,84.78,112688.0
2018-05-31 12:20:00,84.78,84.94,84.76,84.78,79791.0,84.78,84.94,84.76,84.78,79791.0
2018-05-31 12:25:00,84.76,84.84,84.6,84.65,81191.0,84.76,84.84,84.6,84.65,81191.0
2018-05-31 12:30:00,84.63,84.71,84.49,84.7,96272.0,84.63,84.71,84.49,84.7,96272.0
2018-05-31 12:35:00,84.7,84.86,84.67,84.74,115183.0,84.7,84.86,84.67,84.74,115183.0
2018-05-31 12:40:00,84.75,84.88,84.71,84.87,63407.0,84.75,84.88,84.71,84.87,63407.0
2018-05-31 12:45:00,84.86,85.04,84.86,84.95,123752.0,84.86,85.04,84.86,84.95,123752.0
2018-05-31 12:50:00,84.95,85.04,84.89,84.98,89040.0,84.95,85.04,84.89,84.98,89040.0
2018-05-31 12:55:00,84.97,85.01,84.9,84.97,159508.0,84.97,85.01,84.9,84.97,159508.0
2018-05-31 13:00:00,84.96,84.96,84.69,84.77,56707.0,84.96,84.96,84.69,84.77,56707.0
2018-05-31 13:05:00,84.76,84.87,84.75,84.82,56838.0,84.76,84.87,84.75,84.82,56838.0
2018-05-31 13:10:00,84.82,84.82,84.75,84.8,33245.0,84.82,84.82,84.75,84.8,33245.0
2018-05-31 13:15:00,84.79,84.79,84.69,84.76,49849.0,84.79,84.79,84.69,84.76,49849.0
2018-05-31 13:20:00,84.76,84.78,84.65,84.66,93349.0,84.76,84.78,84.65,84.66,93349.0
2018-05-31 13:25:00,84.66,84.66,84.42,84.46,76773.0,84.66,84.66,84.42,84.46,76773.0
2018-05-31 13:30:00,84.46,84.65,84.4,84.4,95021.0,84.46,84.65,84.4,84.4,95021.0
2018-05-31 13:35:00,84.4,84.41,84.14,84.21,258095.0,84.4,84.41,84.14,84.21,258095.0
2018-05-31 13:40:00,84.2,84.21,84.1,84.15,113480.0,84.2,84.21,84.1,84.15,113480.0
2018-05-31 13:45:00,84.15,84.24,84.03,84.04,74695.0,84.15,84.24,84.03,84.04,74695.0
2018-05-31 13:50:00,84.03,84.05,83.6,83.61,121574.0,84.03,84.05,83.6,83.61,121574.0
2018-05-31 13:55:00,83.61,83.63,83.39,83.42,127268.0,83.61,83.63,83.39,83.42,127268.0
2018-05-31 14:00:00,83.41,83.42,83.14,83.26,213883.0,83.41,83.42,83.14,83.26,213883.0
2018-05-31 14:05:00,83.26,83.56,83.26,83.38,98313.0,83.26,83.56,83.26,83.38,98313.0
2018-05-31 14:10:00,83.38,83.38,83.01,83.07,98446.0,83.38,83.38,83.01,83.07,98446.0
2018-05-31 14:15:00,83.06,83.16,82.9,83.15,139918.0,83.06,83.16,82.9,83.15,139918.0
2018-05-31 14:20:00,83.16,83.4,83.14,83.33,90913.0,83.16,83.4,83.14,83.33,90913.0
2018-05-31 14:25:00,83.33,83.35,82.92,83.03,68633.0,83.33,83.35,82.92,83.03,68633.0
2018-05-31 14:30:00,83.03,83.06,82.9,82.95,86612.0,83.03,83.06,82.9,82.95,86612.0
2018-05-31 14:35:00,82.95,82.96,82.83,82.83,105602.0,82.95,82.96,82.83,82.83,105602.0
2018-05-31 14:40:00,82.82,82.96,82.69,82.96,299694.0,82.82,82.96,82.69,82.96,299694.0
2018-05-31 14:45:00,82.95,83.0,82.86,82.97,160998.0,82.95,83.0,82.86,82.97,160998.0
2018-05-31 14:50:00,82.98,82.98,82.51,82.6,155035.0,82.98,82.98,82.51,82.6,155035.0
2018-05-31 14:55:00,82.6,83.11,82.6,83.11,125266.0,82.6,83.11,82.6,83.11,125266.0
2018-05-31 15:00:00,83.09,83.26,82.99,82.99,168779.0,83.09,83.26,82.99,82.99,168779.0
2018-05-31 15:05:00,82.99,83.05,82.96,83.04,100408.0,82.99,83.05,82.96,83.04,100408.0
2018-05-31 15:10:00,83.0,83.01,82.63,82.63,76035.0,83.0,83.01,82.63,82.63,76035.0
2018-05-31 15:15:00,82.62,82.76,82.61,82.73,140048.0,82.62,82.76,82.61,82.73,140048.0
2018-05-31 15:20:00,82.72,82.72,82.37,82.38,197392.0,82.72,82.72,82.37,82.38,197392.0
2018-05-31 15:25:00,82.37,82.37,82.12,82.26,345471.0,82.37,82.37,82.12,82.26,345471.0
2018-05-31 15:30:00,82.26,82.3,82.11,82.12,214204.0,82.26,82.3,82.11,82.12,214204.0
2018-05-31 15:35:00,82.11,82.12,81.36,81.44,392752.0,82.11,82.12,81.36,81.44,392752.0
2018-05-31 15:40:00,81.44,81.8,81.31,81.58,284236.0,81.44,81.8,81.31,81.58,284236.0
2018-05-31 15:45:00,81.58,81.95,81.48,81.94,330931.0,81.58,81.95,81.48,81.94,330931.0
2018-05-31 15:50:00,81.95,82.38,81.94,82.33,284832.0,81.95,82.38,81.94,82.33,284832.0
2018-05-31 15:55:00,82.33,82.81,82.25,82.6,517204.0,82.33,82.81,82.25,82.6,517204.0
2018-06-01 09:30:00,83.15,83.4,82.13,82.8,364541.0,83.15,83.4,82.13,82.8,364541.0
2018-06-01 09:35:00,82.83,83.07,82.05,82.08,170795.0,82.83,83.07,82.05,82.08,170795.0
2018-06-01 09:40:00,82.06,82.49,81.73,82.28,153868.0,82.06,82.49,81.73,82.28,153868.0
2018-06-01 09:45:00,82.25,82.97,82.11,82.94,108606.0,82.25,82.97,82.11,82.94,108606.0
2018-06-01 09:50:00,82.92,82.95,82.31,82.32,80854.0,82.92,82.95,82.31,82.32,80854.0
2018-06-01 09:55:00,82.33,82.68,82.27,82.68,115308.0,82.33,82.68,82.27,82.68,115308.0
2018-06-01 10:00:00,82.68,82.87,82.54,82.68,101370.0,82.68,82.87,82.54,82.68,101370.0
2018-06-01 10:05:00,82.67,82.73,82.59,82.61,75846.0,82.67,82.73,82.59,82.61,75846.0
2018-06-01 10:10:00,82.61,82.74,82.28,82.28,115253.0,82.61,82.74,82.28,82.28,115253.0
2018-06-01 10:15:00,82.27,82.5,82.27,82.44,108365.0,82.27,82.5,82.27,82.44,108365.0
2018-06-01 10:20:00,82.45,82.5,82.33,82.35,72192.0,82.45,82.5,82.33,82.35,72192.0
2018-06-01 10:25:00,82.37,82.46,82.35,82.38,72346.0,82.37,82.46,82.35,82.38,72346.0
2018-06-01 10:30:00,82.38,82.42,82.26,82.35,85489.0,82.38,82.42,82.26,82.35,85489.0
2018-06-01 10:35:00,82.34,82.59,82.33,82.37,58229.0,82.34,82.59,82.33,82.37,58229.0
2018-06-01 10:40:00,82.37,82.43,82.27,82.41,106601.0,82.37,82.43,82.27,82.41,106601.0
2018-06-01 10:45:00,82.42,82.67,82.41,82.48,103097.0,82.42,82.67,82.41,82.48,103097.0
2018-06-01 10:50:00,82.48,82.74,82.46,82.73,66819.0,82.48,82.74,82.46,82.73,66819.0
2018-06-01 10:55:00,82.72,83.03,82.64,82.82,153932.0,82.72,83.03,82.64,82.82,153932.0
2018-06-01 11:00:00,82.81,82.99,82.69,82.92,221383.0,82.81,82.99,82.69,82.92,221383.0
2018-06-01 11:05:00,82.92,82.99,82.72,82.93,133367.0,82.92,82.99,82.72,82.93,133367.0
2018-06-01 11:10:00,82.94,82.97,82.71,82.71,128034.0,82.94,82.97,82.71,82.71,128034.0
2018-06-01 11:15:00,82.71,82.71,82.45,82.45,69833.0,82.71,82.71,82.45,82.45,69833.0
2018-06-01 11:20:00,82.45,82.53,82.23,82.34,89815.0,82.45,82.53,82.23,82.34,89815.0
2018-06-01 11:25:00,82.36,82.45,82.17,82.17,46528.0,82.36,82.45,82.17,82.17,46528.0
2018-06-01 11:30:00,82.15,82.15,82.02,82.07,66703.0,82.15,82.15,82.02,82.07,66703.0
2018-06-01 11:35:00,82.09,82.14,81.94,81.95,51965.0,82.09,82.14,81.94,81.95,51965.0
2018-06-01 11:40:00,81.95,82.01,81.83,81.97,62719.0,81.95,82.01,81.83,81.97,62719.0
2018-06-01 11:45:00,81.97,82.13,81.92,81.92,44261.0,81.97,82.13,81.92,81.92,44261.0
2018-06-01 11:50:00,81.92,82.09,81.89,82.07,38928.0,81.92,82.09,81.89,82.07,38928.0
2018-06-01 11:55:00,82.08,82.11,81.64,81.66,73642.0,82.08,82.11,81.64,81.66,73642.0
2018-06-01 12:00:00,81.65,81.77,81.58,81.68,102003.0,81.65,81.77,81.58,81.68,102003.0
2018-06-01 12:05:00,81.69,81.71,81.51,81.55,70452.0,81.69,81.71,81.51,81.55,70452.0
2018-06-01 12:10:00,81.55,81.92,81.54,81.92,49872.0,81.55,81.92,81.54,81.92,49872.0
2018-06-01 12:15:00,81.92,81.95,81.57,81.57,41011.0,81.92,81.95,81.57,81.57,41011.0
2018-06-01 12:20:00,81.58,81.66,81.51,81.53,38782.0,81.58,81.66,81.51,81.53,38782.0
2018-06-01 12:25:00,81.54,81.61,81.42,81.53,42387.0,81.54,81.61,81.42,81.53,42387.0
2018-06-01 12:30:00,81.53,81.57,81.38,81.47,45905.0,81.53,81.57,81.38,81.47,45905.0
2018-06-01 12:35:00,81.47,81.48,81.28,81.3,63105.0,81.47,81.48,81.28,81.3,63105.0
2018-06-01 12:40:00,81.31,81.36,81.31,81.34,19686.0,81.31,81.36,81.31,81.34,19686.0
2018-06-01 12:45:00,81.34,81.35,81.14,81.16,52541.0,81.34,81.35,81.14,81.16,52541.0
2018-06-01 12:50:00,81.17,81.18,81.08,81.08,53244.0,81.17,81.18,81.08,81.08,53244.0
2018-06-01 12:55:00,81.08,81.15,81.01,81.13,50725.0,81.08,81.15,81.01,81.13,50725.0
2018-06-01 13:00:00,81.13,81.44,81.12,81.39,92203.0,81.13,81.44,81.12,81.39,92203.0
2018-06-01 13:05:00,81.41,81.49,81.22,81.44,63524.0,81.41,81.49,81.22,81.44,63524.0
2018-06-01 13:10:00,81.42,81.55,81.31,81.5,49867.0,81.42,81.55,81.31,81.5,49867.0
2018-06-01 13:15:00,81.49,81.71,81.4,81.52,59282.0,81.49,81.71,81.4,81.52,59282.0
2018-06-01 13:20:00,81.52,81.73,81.5,81.7,44375.0,81.52,81.73,81.5,81.7,44375.0
2018-06-01 13:25:00,81.69,81.69,81.57,81.59,37887.0,81.69,81.69,81.57,81.59,37887.0
2018-06-01 13:30:00,81.59,81.74,81.59,81.73,46002.0,81.59,81.74,81.59,81.73,46002.0
2018-06-01 13:35:00,81.72,81.88,81.72,81.83,59893.0,81.72,81.88,81.72,81.83,59893.0
2018-06-01 13:40:00,81.82,81.94,81.75,81.87,51528.0,81.82,81.94,81.75,81.87,51528.0
2018-06-01 13:45:00,81.87,81.89,81.75,81.76,41451.0,81.87,81.89,81.75,81.76,41451.0
2018-06-01 13:50:00,81.75,81.87,81.75,81.85,51935.0,81.75,81.87,81.75,81.85,51935.0
2018-06-01 13:55:00,81.84,81.94,81.82,81.92,23032.0,81.84,81.94,81.82,81.92,23032.0
2018-06-01 14:00:00,81.93,81.95,81.87,81.89,22048.0,81.93,81.95,81.87,81.89,22048.0
2018-06-01 14:05:00,81.89,81.94,81.77,81.78,61058.0,81.89,81.94,81.77,81.78,61058.0
2018-06-01 14:10:00,81.78,81.78,81.75,81.75,93799.0,81.78,81.78,81.75,81.75,93799.0
2018-06-01 14:15:00,81.76,81.82,81.75,81.76,149701.0,81.76,81.82,81.75,81.76,149701.0
2018-06-01 14:20:00,81.75,81.9,81.75,81.9,37667.0,81.75,81.9,81.75,81.9,37667.0
2018-06-01 14:25:00,81.9,81.9,81.75,81.77,50103.0,81.9,81.9,81.75,81.77,50103.0
2018-06-01 14:30:00,81.76,81.78,81.57,81.67,118154.0,81.76,81.78,81.57,81.67,118154.0
2018-06-01 14:35:00,81.66,81.67,81.48,81.55,86461.0,81.66,81.67,81.48,81.55,86461.0
2018-06-01 14:40:00,81.56,81.66,81.46,81.63,87818.0,81.56,81.66,81.46,81.63,87818.0
2018-06-01 14:45:00,81.64,81.76,81.59,81.73,54596.0,81.64,81.76,81.59,81.73,54596.0
2018-06-01 14:50:00,81.74,81.77,81.65,81.7,46704.0,81.74,81.77,81.65,81.7,46704.0
2018-06-01 14:55:00,81.7,81.73,81.7,81.72,102701.0,81.7,81.73,81.7,81.72,102701.0
2018-06-01 15:00:00,81.73,81.8,81.71,81.78,48173.0,81.73,81.8,81.71,81.78,48173.0
2018-06-01 15:05:00,81.78,81.78,81.68,81.76,46987.0,81.78,81.78,81.68,81.76,46987.0
2018-06-01 15:10:00,81.76,81.77,81.65,81.71,73391.0,81.76,81.77,81.65,81.71,73391.0
2018-06-01 15:15:00,81.7,81.73,81.67,81.69,47576.0,81.7,81.73,81.67,81.69,47576.0
2018-06-01 15:20:00,81.68,81.68,81.51,81.56,53633.0,81.68,81.68,81.51,81.56,53633.0
2018-06-01 15:25:00,81.56,81.58,81.46,81.46,47203.0,81.56,81.58,81.46,81.46,47203.0
2018-06-01 15:30:00,81.47,81.49,81.34,81.42,184972.0,81.47,81.49,81.34,81.42,184972.0
2018-06-01 15:35:00,81.42,81.43,81.31,81.31,74263.0,81.42,81.43,81.31,81.31,74263.0
2018-06-01 15:40:00,81.31,81.58,81.3,81.52,113333.0,81.31,81.58,81.3,81.52,113333.0
2018-06-01 15:45:00,81.52,81.56,81.5,81.5,144699.0,81.52,81.56,81.5,81.5,144699.0
2018-06-01 15:50:00,81.51,81.51,81.31,81.33,233958.0,81.51,81.51,81.31,81.33,233958.0
2018-06-01 15:55:00,81.33,81.39,81.23,81.27,417009.0,81.33,81.39,81.23,81.27,417009.0
2018-06-04 09:30:00,81.08,81.28,80.01,80.2,246884.0,81.08,81.28,80.01,80.2,246884.0
2018-06-04 09:35:00,80.2,81.07,80.05,80.85,116937.0,80.2,81.07,80.05,80.85,116937.0
2018-06-04 09:40:00,80.74,81.55,80.73,81.53,146196.0,80.74,81.55,80.73,81.53,146196.0
2018-06-04 09:45:00,81.48,81.69,81.22,81.33,80635.0,81.48,81.69,81.22,81.33,80635.0
2018-06-04 09:50:00,81.33,81.54,80.98,81.05,107580.0,81.33,81.54,80.98,81.05,107580.0
2018-06-04 09:55:00,81.03,81.14,80.79,81.14,53755.0,81.03,81.14,80.79,81.14,53755.0
2018-06-04 10:00:00,81.11,81.26,81.0,81.05,44156.0,81.11,81.26,81.0,81.05,44156.0
2018-06-04 10:05:00,81.02,81.24,80.89,80.9,52438.0,81.02,81.24,80.89,80.9,52438.0
2018-06-04 10:10:00,80.9,81.01,80.65,80.87,48224.0,80.9,81.01,80.65,80.87,48224.0
2018-06-04 10:15:00,80.88,80.88,80.5,80.6,57690.0,80.88,80.88,80.5,80.6,57690.0
2018-06-04 10:20:00,80.6,80.63,80.4,80.46,40980.0,80.6,80.63,80.4,80.46,40980.0
2018-06-04 10:25:00,80.45,80.45,80.27,80.28,38308.0,80.45,80.45,80.27,80.28,38308.0
2018-06-04 10:30:00,80.28,80.33,80.19,80.23,59069.0,80.28,80.33,80.19,80.23,59069.0
2018-06-04 10:35:00,80.23,80.6,80.19,80.59,46874.0,80.23,80.6,80.19,80.59,46874.0
2018-06-04 10:40:00,80.58,80.97,80.57,80.97,44330.0,80.58,80.97,80.57,80.97,44330.0
2018-06-04 10:45:00,80.97,81.08,80.77,80.88,51553.0,80.97,81.08,80.77,80.88,51553.0
2018-06-04 10:50:00,80.87,80.95,80.69,80.73,24128.0,80.87,80.95,80.69,80.73,24128.0
2018-06-04 10:55:00,80.74,80.89,80.55,80.68,64855.0,80.74,80.89,80.55,80.68,64855.0
2018-06-04 11:00:00,80.68,80.92,80.67,80.88,38729.0,80.68,80.92,80.67,80.88,38729.0
2018-06-04 11:05:00,80.86,80.89,80.6,80.78,81606.0,80.86,80.89,80.6,80.78,81606.0
2018-06-04 11:10:00,80.78,81.09,80.74,80.87,61564.0,80.78,81.09,80.74,80.87,61564.0
2018-06-04 11:15:00,80.84,80.91,80.58,80.69,62790.0,80.84,80.91,80.58,80.69,62790.0
2018-06-04 11:20:00,80.7,80.91,80.68,80.73,82652.0,80.7,80.91,80.68,80.73,82652.0
2018-06-04 11:25:00,80.74,80.98,80.66,80.87,61507.0,80.74,80.98,80.66,80.87,61507.0
2018-06-04 11:30:00,80.86,80.9,80.68,80.72,46239.0,80.86,80.9,80.68,80.72,46239.0
2018-06-04 11:35:00,80.76,80.88,80.66,80.86,27395.0,80.76,80.88,80.66,80.86,27395.0
2018-06-04 11:40:00,80.87,80.94,80.73,80.74,33915.0,80.87,80.94,80.73,80.74,33915.0
2018-06-04 11:45:00,80.74,80.9,80.69,80.78,84869.0,80.74,80.9,80.69,80.78,84869.0
2018-06-04 11:50:00,80.78,80.94,80.69,80.7,100440.0,80.78,80.94,80.69,80.7,100440.0
2018-06-04 11:55:00,80.7,80.71,80.58,80.65,106930.0,80.7,80.71,80.58,80.65,106930.0
2018-06-04 12:00:00,80.65,80.67,80.35,80.39,98429.0,80.65,80.67,80.35,80.39,98429.0
2018-06-04 12:05:00,80.4,80.56,80.36,80.5,52814.0,80.4,80.56,80.36,80.5,52814.0
2018-06-04 12:10:00,80.5,80.5,80.36,80.43,36451.0,80.5,80.5,80.36,80.43,36451.0
2018-06-04 12:15:00,80.43,80.54,80.37,80.52,33718.0,80.43,80.54,80.37,80.52,33718.0
2018-06-04 12:20:00,80.52,80.76,80.48,80.72,52258.0,80.52,80.76,80.48,80.72,52258.0
2018-06-04 12:25:00,80.73,80.93,80.68,80.86,62311.0,80.73,80.93,80.68,80.86,62311.0
2018-06-04 12:30:00,80.87,81.05,80.8,80.84,30362.0,80.87,81.05,80.8,80.84,30362.0
2018-06-04 12:35:00,80.84,80.84,80.65,80.66,21130.0,80.84,80.84,80.65,80.66,21130.0
2018-06-04 12:40:00,80.68,80.68,80.45,80.55,30752.0,80.68,80.68,80.45,80.55,30752.0
2018-06-04 12:45:00,80.55,80.62,80.51,80.56,29924.0,80.55,80.62,80.51,80.56,29924.0
2018-06-04 12:50:00,80.56,80.6,80.46,80.54,18184.0,80.56,80.6,80.46,80.54,18184.0
2018-06-04 12:55:00,80.55,80.55,80.35,80.41,16853.0,80.55,80.55,80.35,80.41,16853.0
2018-06-04 13:00:00,80.4,80.53,80.36,80.51,29954.0,80.4,80.53,80.36,80.51,29954.0
2018-06-04 13:05:00,80.5,80.63,80.48,80.51,14834.0,80.5,80.63,80.48,80.51,14834.0
2018-06-04 13:10:00,80.54,80.6,80.48,80.54,39665.0,80.54,80.6,80.48,80.54,39665.0
2018-06-04 13:15:00,80.55,80.69,80.55,80.64,19442.0,80.55,80.69,80.55,80.64,19442.0
2018-06-04 13:20:00,80.64,80.68,80.53,80.54,20588.0,80.64,80.68,80.53,80.54,20588.0
2018-06-04 13:25:00,80.55,80.58,80.48,80.51,23936.0,80.55,80.58,80.48,80.51,23936.0
2018-06-04 13:30:00,80.51,80.57,80.48,80.5,20728.0,80.51,80.57,80.48,80.5,20728.0
2018-06-04 13:35:00,80.47,80.56,80.47,80.52,22559.0,80.47,80.56,80.47,80.52,22559.0
2018-06-04 13:40:00,80.52,80.6,80.51,80.56,37793.0,80.52,80.6,80.51,80.56,37793.0
2018-06-04 13:45:00,80.57,80.59,80.54,80.54,33291.0,80.57,80.59,80.54,80.54,33291.0
2018-06-04 13:50:00,80.53,80.63,80.51,80.61,28765.0,80.53,80.63,80.51,80.61,28765.0
2018-06-04 13:55:00,80.62,80.73,80.62,80.63,31881.0,80.62,80.73,80.62,80.63,31881.0
2018-06-04 14:00:00,80.65,80.7,80.56,80.7,48343.0,80.65,80.7,80.56,80.7,48343.0
2018-06-04 14:05:00,80.7,80.87,80.68,80.8,29943.0,80.7,80.87,80.68,80.8,29943.0
2018-06-04 14:10:00,80.81,80.82,80.52,80.52,54772.0,80.81,80.82,80.52,80.52,54772.0
2018-06-04 14:15:00,80.51,80.6,80.49,80.5,40553.0,80.51,80.6,80.49,80.5,40553.0
2018-06-04 14:20:00,80.48,80.57,80.48,80.52,51415.0,80.48,80.57,80.48,80.52,51415.0
2018-06-04 14:25:00,80.53,80.57,80.44,80.54,76962.0,80.53,80.57,80.44,80.54,76962.0
2018-06-04 14:30:00,80.54,80.56,80.49,80.5,50503.0,80.54,80.56,80.49,80.5,50503.0
2018-06-04 14:35:00,80.5,80.56,80.49,80.52,34602.0,80.5,80.56,80.49,80.52,34602.0
2018-06-04 14:40:00,80.52,80.81,80.51,80.79,34195.0,80.52,80.81,80.51,80.79,34195.0
2018-06-04 14:45:00,80.81,80.86,80.73,80.76,50032.0,80.81,80.86,80.73,80.76,50032.0
2018-06-04 14:50:00,80.75,80.87,80.68,80.83,108928.0,80.75,80.87,80.68,80.83,108928.0
2018-06-04 14:55:00,80.83,81.25,80.83,81.03,91429.0,80.83,81.25,80.83,81.03,91429.0
2018-06-04 15:00:00,81.04,81.16,80.97,81.05,59115.0,81.04,81.16,80.97,81.05,59115.0
2018-06-04 15:05:00,81.03,81.06,80.87,80.88,52205.0,81.03,81.06,80.87,80.88,52205.0
2018-06-04 15:10:00,80.89,80.9,80.72,80.88,85135.0,80.89,80.9,80.72,80.88,85135.0
2018-06-04 15:15:00,80.87,80.9,80.77,80.88,51994.0,80.87,80.9,80.77,80.88,51994.0
2018-06-04 15:20:00,80.88,80.93,80.77,80.8,76750.0,80.88,80.93,80.77,80.8,76750.0
2018-06-04 15:25:00,80.79,80.81,80.71,80.75,59137.0,80.79,80.81,80.71,80.75,59137.0
2018-06-04 15:30:00,80.77,81.22,80.73,80.92,141229.0,80.77,81.22,80.73,80.92,141229.0
2018-06-04 15:35:00,80.93,81.1,80.82,80.97,93139.0,80.93,81.1,80.82,80.97,93139.0
2018-06-04 15:40:00,80.97,81.24,80.94,81.15,110104.0,80.97,81.24,80.94,81.15,110104.0
2018-06-04 15:45:00,81.16,81.25,80.97,81.25,110916.0,81.16,81.25,80.97,81.25,110916.0
2018-06-04 15:50:00,81.25,81.35,81.1,81.12,195180.0,81.25,81.35,81.1,81.12,195180.0
2018-06-04 15:55:00,81.12,81.3,81.11,81.19,207602.0,81.12,81.3,81.11,81.19,207602.0
2018-06-05 09:30:00,81.4,81.81,81.21,81.69,143278.0,81.4,81.81,81.21,81.69,143278.0
2018-06-05 09:35:00,81.68,82.28,81.62,81.94,120910.0,81.68,82.28,81.62,81.94,120910.0
2018-06-05 09:40:00,81.92,82.08,81.57,81.9,101934.0,81.92,82.08,81.57,81.9,101934.0
2018-06-05 09:45:00,81.91,82.1,81.85,82.02,99424.0,81.91,82.1,81.85,82.02,99424.0
2018-06-05 09:50:00,82.02,82.1,81.92,82.04,75814.0,82.02,82.1,81.92,82.04,75814.0
2018-06-05 09:55:00,82.01,82.21,81.98,82.03,71889.0,82.01,82.21,81.98,82.03,71889.0
2018-06-05 10:00:00,82.03,82.44,81.93,82.34,126901.0,82.03,82.44,81.93,82.34,126901.0
2018-06-05 10:05:00,82.31,82.42,82.21,82.23,74968.0,82.31,82.42,82.21,82.23,74968.0
2018-06-05 10:10:00,82.2,82.2,81.99,82.08,41852.0,82.2,82.2,81.99,82.08,41852.0
2018-06-05 10:15:00,82.06,82.25,82.03,82.2,128471.0,82.06,82.25,82.03,82.2,128471.0
2018-06-05 10:20:00,82.19,82.3,82.06,82.19,60587.0,82.19,82.3,82.06,82.19,60587.0
2018-06-05 10:25:00,82.17,82.46,82.17,82.39,48756.0,82.17,82.46,82.17,82.39,48756.0
2018-06-05 10:30:00,82.38,82.43,82.23,82.24,39542.0,82.38,82.43,82.23,82.24,39542.0
2018-06-05 10:35:00,82.23,82.23,82.07,82.12,69625.0,82.23,82.23,82.07,82.12,69625.0
2018-06-05 10:40:00,82.1,82.14,82.01,82.07,54193.0,82.1,82.14,82.01,82.07,54193.0
2018-06-05 10:45:00,82.08,82.15,82.02,82.1,49622.0,82.08,82.15,82.02,82.1,49622.0
2018-06-05 10:50:00,82.09,82.15,82.0,82.15,24482.0,82.09,82.15,82.0,82.15,24482.0
2018-06-05 10:55:00,82.15,82.15,81.97,81.99,25519.0,82.15,82.15,81.97,81.99,25519.0
2018-06-05 11:00:00,82.0,82.08,82.0,82.01,22421.0,82.0,82.08,82.0,82.01,22421.0
2018-06-05 11:05:00,82.0,82.04,81.92,81.96,33937.0,82.0,82.04,81.92,81.96,33937.0
2018-06-05 11:10:00,81.98,82.04,81.94,82.0,28344.0,81.98,82.04,81.94,82.0,28344.0
2018-06-05 11:15:00,82.02,82.19,81.97,82.12,32235.0,82.02,82.19,81.97,82.12,32235.0
2018-06-05 11:20:00,82.1,82.2,82.08,82.11,27534.0,82.1,82.2,82.08,82.11,27534.0
2018-06-05 11:25:00,82.1,82.19,82.06,82.18,54789.0,82.1,82.19,82.06,82.18,54789.0
2018-06-05 11:30:00,82.2,82.37,82.18,82.33,26678.0,82.2,82.37,82.18,82.33,26678.0
2018-06-05 11:35:00,82.33,82.69,82.31,82.65,66589.0,82.33,82.69,82.31,82.65,66589.0
2018-06-05 11:40:00,82.64,82.66,82.48,82.61,42761.0,82.64,82.66,82.48,82.61,42761.0
2018-06-05 11:45:00,82.61,82.89,82.54,82.89,169443.0,82.61,82.89,82.54,82.89,169443.0
2018-06-05 11:50:00,82.89,82.89,82.47,82.6,60539.0,82.89,82.89,82.47,82.6,60539.0
2018-06-05 11:55:00,82.6,82.99,82.6,82.92,60320.0,82.6,82.99,82.6,82.92,60320.0
2018-06-05 12:00:00,82.89,82.91,82.69,82.77,49427.0,82.89,82.91,82.69,82.77,49427.0
2018-06-05 12:05:00,82.73,82.85,82.67,82.8,13980.0,82.73,82.85,82.67,82.8,13980.0
2018-06-05 12:10:00,82.79,82.79,82.68,82.76,12253.0,82.79,82.79,82.68,82.76,12253.0
2018-06-05 12:15:00,82.77,82.77,82.6,82.6,25563.0,82.77,82.77,82.6,82.6,25563.0
2018-06-05 12:20:00,82.58,82.66,82.56,82.65,48913.0,82.58,82.66,82.56,82.65,48913.0
2018-06-05 12:25:00,82.62,82.73,82.62,82.69,22272.0,82.62,82.73,82.62,82.69,22272.0
2018-06-05 12:30:00,82.69,82.72,82.66,82.72,36678.0,82.69,82.72,82.66,82.72,36678.0
2018-06-05 12:35:00,82.73,82.8,82.69,82.75,33999.0,82.73,82.8,82.69,82.75,33999.0
2018-06-05 12:40:00,82.74,82.78,82.62,82.62,35593.0,82.74,82.78,82.62,82.62,35593.0
2018-06-05 12:45:00,82.62,82.62,82.47,82.48,16158.0,82.62,82.62,82.47,82.48,16158.0
2018-06-05 12:50:00,82.5,82.55,82.48,82.5,10089.0,82.5,82.55,82.48,82.5,10089.0
2018-06-05 12:55:00,82.5,82.5,82.38,82.45,28046.0,82.5,82.5,82.38,82.45,28046.0
2018-06-05 13:00:00,82.46,82.7,82.43,82.64,18397.0,82.46,82.7,82.43,82.64,18397.0
2018-06-05 13:05:00,82.63,82.73,82.63,82.73,21889.0,82.63,82.73,82.63,82.73,21889.0
2018-06-05 13:10:00,82.74,82.75,82.67,82.73,22936.0,82.74,82.75,82.67,82.73,22936.0
2018-06-05 13:15:00,82.71,82.81,82.69,82.7,13616.0,82.71,82.81,82.69,82.7,13616.0
2018-06-05 13:20:00,82.67,82.8,82.62,82.68,29473.0,82.67,82.8,82.62,82.68,29473.0
2018-06-05 13:25:00,82.67,82.69,82.6,82.67,10132.0,82.67,82.69,82.6,82.67,10132.0
2018-06-05 13:30:00,82.67,82.73,82.64,82.64,13159.0,82.67,82.73,82.64,82.64,13159.0
2018-06-05 13:35:00,82.68,82.72,82.65,82.68,61238.0,82.68,82.72,82.65,82.68,61238.0
2018-06-05 13:40:00,82.68,82.89,82.68,82.85,67562.0,82.68,82.89,82.68,82.85,67562.0
2018-06-05 13:45:00,82.84,83.16,82.82,83.11,78964.0,82.84,83.16,82.82,83.11,78964.0
2018-06-05 13:50:00,83.11,83.22,83.1,83.13,66510.0,83.11,83.22,83.1,83.13,66510.0
2018-06-05 13:55:00,83.13,83.2,83.04,83.06,77994.0,83.13,83.2,83.04,83.06,77994.0
2018-06-05 14:00:00,83.08,83.13,83.03,83.06,23906.0,83.08,83.13,83.03,83.06,23906.0
2018-06-05 14:05:00,83.07,83.07,82.91,82.92,22892.0,83.07,83.07,82.91,82.92,22892.0
2018-06-05 14:10:00,82.93,82.96,82.74,82.95,40286.0,82.93,82.96,82.74,82.95,40286.0
2018-06-05 14:15:00,82.96,83.01,82.95,82.99,26060.0,82.96,83.01,82.95,82.99,26060.0
2018-06-05 14:20:00,83.0,83.01,82.94,82.96,61023.0,83.0,83.01,82.94,82.96,61023.0
2018-06-05 14:25:00,82.96,83.01,82.95,83.0,30625.0,82.96,83.01,82.95,83.0,30625.0
2018-06-05 14:30:00,82.99,83.0,82.96,82.98,117648.0,82.99,83.0,82.96,82.98,117648.0
2018-06-05 14:35:00,82.98,83.0,82.9,82.92,39759.0,82.98,83.0,82.9,82.92,39759.0
2018-06-05 14:40:00,82.92,83.0,82.9,82.93,19550.0,82.92,83.0,82.9,82.93,19550.0
2018-06-05 14:45:00,82.92,82.99,82.91,82.99,25801.0,82.92,82.99,82.91,82.99,25801.0
2018-06-05 14:50:00,82.98,83.11,82.95,83.08,61428.0,82.98,83.11,82.95,83.08,61428.0
2018-06-05 14:55:00,83.08,83.18,83.05,83.17,44179.0,83.08,83.18,83.05,83.17,44179.0
2018-06-05 15:00:00,83.17,83.21,83.12,83.14,36017.0,83.17,83.21,83.12,83.14,36017.0
2018-06-05 15:05:00,83.13,83.25,83.12,83.23,71441.0,83.13,83.25,83.12,83.23,71441.0
2018-06-05 15:10:00,83.24,83.29,83.21,83.23,85116.0,83.24,83.29,83.21,83.23,85116.0
2018-06-05 15:15:00,83.22,83.23,83.03,83.11,160766.0,83.22,83.23,83.03,83.11,160766.0
2018-06-05 15:20:00,83.12,83.19,83.1,83.13,50446.0,83.12,83.19,83.1,83.13,50446.0
2018-06-05 15:25:00,83.13,83.22,83.1,83.17,47550.0,83.13,83.22,83.1,83.17,47550.0
2018-06-05 15:30:00,83.17,83.21,83.09,83.09,101655.0,83.17,83.21,83.09,83.09,101655.0
2018-06-05 15:35:00,83.09,83.21,83.08,83.18,69043.0,83.09,83.21,83.08,83.18,69043.0
2018-06-05 15:40:00,83.19,83.28,83.13,83.23,217255.0,83.19,83.28,83.13,83.23,217255.0
2018-06-05 15:45:00,83.22,83.24,83.07,83.08,150328.0,83.22,83.24,83.07,83.08,150328.0
2018-06-05 15:50:00,83.08,83.15,82.99,83.02,145637.0,83.08,83.15,82.99,83.02,145637.0
2018-06-05 15:55:00,83.02,83.05,82.89,82.94,420029.0,83.02,83.05,82.89,82.94,420029.0
2018-06-06 09:30:00,83.23,83.36,82.28,82.53,133526.0,83.23,83.36,82.28,82.53,133526.0
2018-06-06 09:35:00,82.58,83.3,82.56,83.19,65492.0,82.58,83.3,82.56,83.19,65492.0
2018-06-06 09:40:00,83.17,83.68,83.01,83.18,111299.0,83.17,83.68,83.01,83.18,111299.0
2018-06-06 09:45:00,83.13,83.13,82.33,82.35,86886.0,83.13,83.13,82.33,82.35,86886.0
2018-06-06 09:50:00,82.39,82.48,82.11,82.11,53444.0,82.39,82.48,82.11,82.11,53444.0
2018-06-06 09:55:00,82.11,82.15,81.7,82.01,120904.0,82.11,82.15,81.7,82.01,120904.0
2018-06-06 10:00:00,82.03,82.23,81.8,82.1,75500.0,82.03,82.23,81.8,82.1,75500.0
2018-06-06 10:05:00,82.1,82.17,81.9,82.08,45062.0,82.1,82.17,81.9,82.08,45062.0
2018-06-06 10:10:00,82.06,82.17,81.94,82.0,45052.0,82.06,82.17,81.94,82.0,45052.0
2018-06-06 10:15:00,82.0,82.17,81.94,82.07,31981.0,82.0,82.17,81.94,82.07,31981.0
2018-06-06 10:20:00,82.05,82.2,82.03,82.14,23343.0,82.05,82.2,82.03,82.14,23343.0
2018-06-06 10:25:00,82.15,82.26,82.04,82.05,40854.0,82.15,82.26,82.04,82.05,40854.0
2018-06-06 10:30:00,82.1,82.49,82.06,82.35,54010.0,82.1,82.49,82.06,82.35,54010.0
2018-06-06 10:35:00,82.36,82.39,82.2,82.27,35253.0,82.36,82.39,82.2,82.27,35253.0
2018-06-06 10:40:00,82.25,82.3,82.07,82.17,27818.0,82.25,82.3,82.07,82.17,27818.0
2018-06-06 10:45:00,82.17,82.21,82.01,82.12,29291.0,82.17,82.21,82.01,82.12,29291.0
2018-06-06 10:50:00,82.12,82.37,82.05,82.36,30984.0,82.12,82.37,82.05,82.36,30984.0
2018-06-06 10:55:00,82.38,82.41,82.17,82.24,28251.0,82.38,82.41,82.17,82.24,28251.0
2018-06-06 11:00:00,82.23,82.33,82.1,82.26,34640.0,82.23,82.33,82.1,82.26,34640.0
2018-06-06 11:05:00,82.27,82.33,82.12,82.14,28228.0,82.27,82.33,82.12,82.14,28228.0
2018-06-06 11:10:00,82.18,82.2,82.09,82.2,19921.0,82.18,82.2,82.09,82.2,19921.0
2018-06-06 11:15:00,82.2,82.23,82.1,82.19,61141.0,82.2,82.23,82.1,82.19,61141.0
2018-06-06 11:20:00,82.19,82.19,82.04,82.05,25656.0,82.19,82.19,82.04,82.05,25656.0
2018-06-06 11:25:00,82.04,82.08,82.01,82.02,24311.0,82.04,82.08,82.01,82.02,24311.0
2018-06-06 11:30:00,82.02,82.1,81.8,81.81,24874.0,82.02,82.1,81.8,81.81,24874.0
2018-06-06 11:35:00,81.82,81.97,81.81,81.89,35271.0,81.82,81.97,81.81,81.89,35271.0
2018-06-06 11:40:00,81.88,81.94,81.84,81.89,20509.0,81.88,81.94,81.84,81.89,20509.0
2018-06-06 11:45:00,81.9,81.94,81.85,81.89,15225.0,81.9,81.94,81.85,81.89,15225.0
2018-06-06 11:50:00,81.9,81.91,81.64,81.7,46787.0,81.9,81.91,81.64,81.7,46787.0
2018-06-06 11:55:00,81.7,81.76,81.56,81.58,58383.0,81.7,81.76,81.56,81.58,58383.0
2018-06-06 12:00:00,81.59,81.67,81.5,81.58,37227.0,81.59,81.67,81.5,81.58,37227.0
2018-06-06 12:05:00,81.58,81.59,81.45,81.49,33188.0,81.58,81.59,81.45,81.49,33188.0
2018-06-06 12:10:00,81.5,81.58,81.49,81.52,23075.0,81.5,81.58,81.49,81.52,23075.0
2018-06-06 12:15:00,81.52,81.54,81.32,81.34,41915.0,81.52,81.54,81.32,81.34,41915.0
2018-06-06 12:20:00,81.35,81.35,81.0,81.27,310267.0,81.35,81.35,81.0,81.27,310267.0
2018-06-06 12:25:00,81.24,81.52,81.22,81.52,85206.0,81.24,81.52,81.22,81.52,85206.0
2018-06-06 12:30:00,81.55,81.63,81.44,81.47,45466.0,81.55,81.63,81.44,81.47,45466.0
2018-06-06 12:35:00,81.47,81.53,81.44,81.5,17835.0,81.47,81.53,81.44,81.5,17835.0
2018-06-06 12:40:00,81.5,81.52,81.34,81.4,25891.0,81.5,81.52,81.34,81.4,25891.0
2018-06-06 12:45:00,81.41,81.43,81.26,81.3,23991.0,81.41,81.43,81.26,81.3,23991.0
2018-06-06 12:50:00,81.3,81.33,81.22,81.29,25622.0,81.3,81.33,81.22,81.29,25622.0
2018-06-06 12:55:00,81.31,81.38,81.28,81.37,29080.0,81.31,81.38,81.28,81.37,29080.0
2018-06-06 13:00:00,81.38,81.54,81.38,81.53,17413.0,81.38,81.54,81.38,81.53,17413.0
2018-06-06 13:05:00,81.54,81.59,81.53,81.57,16403.0,81.54,81.59,81.53,81.57,16403.0
2018-06-06 13:10:00,81.57,81.61,81.56,81.57,15884.0,81.57,81.61,81.56,81.57,15884.0
2018-06-06 13:15:00,81.56,81.61,81.51,81.59,15030.0,81.56,81.61,81.51,81.59,15030.0
2018-06-06 13:20:00,81.6,81.61,81.44,81.48,20033.0,81.6,81.61,81.44,81.48,20033.0
2018-06-06 13:25:00,81.48,81.54,81.48,81.51,10686.0,81.48,81.54,81.48,81.51,10686.0
2018-06-06 13:30:00,81.52,81.55,81.4,81.44,33529.0,81.52,81.55,81.4,81.44,33529.0
2018-06-06 13:35:00,81.46,81.52,81.44,81.48,20147.0,81.46,81.52,81.44,81.48,20147.0
2018-06-06 13:40:00,81.48,81.51,81.41,81.41,23682.0,81.48,81.51,81.41,81.41,23682.0
2018-06-06 13:45:00,81.42,81.44,81.38,81.44,13748.0,81.42,81.44,81.38,81.44,13748.0
2018-06-06 13:50:00,81.44,81.51,81.44,81.44,20495.0,81.44,81.51,81.44,81.44,20495.0
2018-06-06 13:55:00,81.44,81.48,81.42,81.42,13636.0,81.44,81.48,81.42,81.42,13636.0
2018-06-06 14:00:00,81.43,81.46,81.42,81.44,11965.0,81.43,81.46,81.42,81.44,11965.0
2018-06-06 14:05:00,81.44,81.51,81.42,81.49,19792.0,81.44,81.51,81.42,81.49,19792.0
2018-06-06 14:10:00,81.5,81.52,81.47,81.5,16183.0,81.5,81.52,81.47,81.5,16183.0
2018-06-06 14:15:00,81.51,81.51,81.48,81.49,18008.0,81.51,81.51,81.48,81.49,18008.0
2018-06-06 14:20:00,81.5,81.62,81.5,81.6,20465.0,81.5,81.62,81.5,81.6,20465.0
2018-06-06 14:25:00,81.63,81.79,81.61,81.73,121862.0,81.63,81.79,81.61,81.73,121862.0
2018-06-06 14:30:00,81.73,81.77,81.7,81.7,52670.0,81.73,81.77,81.7,81.7,52670.0
2018-06-06 14:35:00,81.7,81.71,81.61,81.61,20006.0,81.7,81.71,81.61,81.61,20006.0
2018-06-06 14:40:00,81.6,81.65,81.55,81.57,34428.0,81.6,81.65,81.55,81.57,34428.0
2018-06-06 14:45:00,81.59,81.61,81.55,81.6,15535.0,81.59,81.61,81.55,81.6,15535.0
2018-06-06 14:50:00,81.6,81.64,81.56,81.63,26474.0,81.6,81.64,81.56,81.63,26474.0
2018-06-06 14:55:00,81.62,81.64,81.55,81.56,23080.0,81.62,81.64,81.55,81.56,23080.0
2018-06-06 15:00:00,81.56,81.56,81.45,81.45,24617.0,81.56,81.56,81.45,81.45,24617.0
2018-06-06 15:05:00,81.45,81.53,81.45,81.5,40342.0,81.45,81.53,81.45,81.5,40342.0
2018-06-06 15:10:00,81.5,81.57,81.5,81.53,75678.0,81.5,81.57,81.5,81.53,75678.0
2018-06-06 15:15:00,81.53,81.83,81.52,81.82,48691.0,81.53,81.83,81.52,81.82,48691.0
2018-06-06 15:20:00,81.83,82.06,81.81,81.92,96155.0,81.83,82.06,81.81,81.92,96155.0
2018-06-06 15:25:00,81.92,82.0,81.89,81.94,29582.0,81.92,82.0,81.89,81.94,29582.0
2018-06-06 15:30:00,81.97,82.09,81.94,82.09,49495.0,81.97,82.09,81.94,82.09,49495.0
2018-06-06 15:35:00,82.09,82.18,82.03,82.05,48873.0,82.09,82.18,82.03,82.05,48873.0
2018-06-06 15:40:00,82.07,82.07,81.93,81.96,52781.0,82.07,82.07,81.93,81.96,52781.0
2018-06-06 15:45:00,81.97,81.97,81.72,81.74,81475.0,81.97,81.97,81.72,81.74,81475.0
2018-06-06 15:50:00,81.76,81.76,81.58,81.6,120822.0,81.76,81.76,81.58,81.6,120822.0
2018-06-06 15:55:00,81.61,81.63,81.48,81.59,314479.0,81.61,81.63,81.48,81.59,314479.0
2018-06-07 09:30:00,82.05,82.37,81.72,81.96,106724.0,82.05,82.37,81.72,81.96,106724.0
2018-06-07 09:35:00,82.03,82.15,81.88,81.9,36163.0,82.03,82.15,81.88,81.9,36163.0
2018-06-07 09:40:00,81.89,82.17,81.72,82.03,36760.0,81.89,82.17,81.72,82.03,36760.0
2018-06-07 09:45:00,81.98,82.45,81.97,82.4,38122.0,81.98,82.45,81.97,82.4,38122.0
2018-06-07 09:50:00,82.39,82.41,82.15,82.22,66118.0,82.39,82.41,82.15,82.22,66118.0
2018-06-07 09:55:00,82.22,82.27,82.01,82.01,47596.0,82.22,82.27,82.01,82.01,47596.0
2018-06-07 10:00:00,82.0,82.44,81.99,82.43,47726.0,82.0,82.44,81.99,82.43,47726.0
2018-06-07 10:05:00,82.45,82.48,82.12,82.18,35920.0,82.45,82.48,82.12,82.18,35920.0
2018-06-07 10:10:00,82.19,82.23,81.86,81.97,40617.0,82.19,82.23,81.86,81.97,40617.0
2018-06-07 10:15:00,81.96,82.13,81.92,82.0,119611.0,81.96,82.13,81.92,82.0,119611.0
2018-06-07 10:20:00,81.98,82.1,81.87,81.89,45809.0,81.98,82.1,81.87,81.89,45809.0
2018-06-07 10:25:00,81.9,82.17,81.86,81.89,51531.0,81.9,82.17,81.86,81.89,51531.0
2018-06-07 10:30:00,81.91,81.97,81.8,81.9,100882.0,81.91,81.97,81.8,81.9,100882.0
2018-06-07 10:35:00,81.89,81.99,81.85,81.91,36064.0,81.89,81.99,81.85,81.91,36064.0
2018-06-07 10:40:00,81.91,81.99,81.85,81.97,50482.0,81.91,81.99,81.85,81.97,50482.0
2018-06-07 10:45:00,81.96,81.98,81.87,81.93,37634.0,81.96,81.98,81.87,81.93,37634.0
2018-06-07 10:50:00,81.92,81.94,81.85,81.89,31621.0,81.92,81.94,81.85,81.89,31621.0
2018-06-07 10:55:00,81.91,81.93,81.75,81.76,38677.0,81.91,81.93,81.75,81.76,38677.0
2018-06-07 11:00:00,81.76,81.78,81.44,81.51,38757.0,81.76,81.78,81.44,81.51,38757.0
2018-06-07 11:05:00,81.51,81.63,81.42,81.61,32346.0,81.51,81.63,81.42,81.61,32346.0
2018-06-07 11:10:00,81.66,81.82,81.5,81.77,62277.0,81.66,81.82,81.5,81.77,62277.0
2018-06-07 11:15:00,81.79,81.79,81.53,81.63,22470.0,81.79,81.79,81.53,81.63,22470.0
2018-06-07 11:20:00,81.63,81.7,81.57,81.62,18529.0,81.63,81.7,81.57,81.62,18529.0
2018-06-07 11:25:00,81.63,81.7,81.5,81.52,28484.0,81.63,81.7,81.5,81.52,28484.0
2018-06-07 11:30:00,81.51,81.66,81.49,81.62,46569.0,81.51,81.66,81.49,81.62,46569.0
2018-06-07 11:35:00,81.65,81.69,81.56,81.57,23709.0,81.65,81.69,81.56,81.57,23709.0
2018-06-07 11:40:00,81.56,81.6,81.51,81.53,14195.0,81.56,81.6,81.51,81.53,14195.0
2018-06-07 11:45:00,81.53,81.54,81.38,81.4,17991.0,81.53,81.54,81.38,81.4,17991.0
2018-06-07 11:50:00,81.39,81.41,81.28,81.38,26698.0,81.39,81.41,81.28,81.38,26698.0
2018-06-07 11:55:00,81.38,81.38,81.25,81.37,33922.0,81.38,81.38,81.25,81.37,33922.0
2018-06-07 12:00:00,81.37,81.56,81.34,81.56,26998.0,81.37,81.56,81.34,81.56,26998.0
2018-06-07 12:05:00,81.56,81.68,81.46,81.5,28164.0,81.56,81.68,81.46,81.5,28164.0
2018-06-07 12:10:00,81.5,81.62,81.49,81.51,32490.0,81.5,81.62,81.49,81.51,32490.0
2018-06-07 12:15:00,81.52,81.61,81.52,81.56,17770.0,81.52,81.61,81.52,81.56,17770.0
2018-06-07 12:20:00,81.59,81.6,81.53,81.58,44885.0,81.59,81.6,81.53,81.58,44885.0
2018-06-07 12:25:00,81.59,81.67,81.53,81.56,40124.0,81.59,81.67,81.53,81.56,40124.0
2018-06-07 12:30:00,81.57,81.57,81.39,81.39,36972.0,81.57,81.57,81.39,81.39,36972.0
2018-06-07 12:35:00,81.4,81.5,81.38,81.43,17924.0,81.4,81.5,81.38,81.43,17924.0
2018-06-07 12:40:00,81.43,81.44,81.31,81.32,19208.0,81.43,81.44,81.31,81.32,19208.0
2018-06-07 12:45:00,81.31,81.32,81.25,81.28,26806.0,81.31,81.32,81.25,81.28,26806.0
2018-06-07 12:50:00,81.29,81.31,81.21,81.21,25862.0,81.29,81.31,81.21,81.21,25862.0
2018-06-07 12:55:00,81.2,81.37,81.17,81.36,24653.0,81.2,81.37,81.17,81.36,24653.0
2018-06-07 13:00:00,81.37,81.42,81.34,81.35,52186.0,81.37,81.42,81.34,81.35,52186.0
2018-06-07 13:05:00,81.35,81.45,81.35,81.4,17453.0,81.35,81.45,81.35,81.4,17453.0
2018-06-07 13:10:00,81.41,81.42,81.3,81.3,21030.0,81.41,81.42,81.3,81.3,21030.0
2018-06-07 13:15:00,81.31,81.34,81.25,81.27,10779.0,81.31,81.34,81.25,81.27,10779.0
2018-06-07 13:20:00,81.3,81.4,81.27,81.4,11425.0,81.3,81.4,81.27,81.4,11425.0
2018-06-07 13:25:00,81.4,81.41,81.16,81.16,19218.0,81.4,81.41,81.16,81.16,19218.0
2018-06-07 13:30:00,81.17,81.3,81.17,81.3,11707.0,81.17,81.3,81.17,81.3,11707.0
2018-06-07 13:35:00,81.29,81.32,81.16,81.18,13609.0,81.29,81.32,81.16,81.18,13609.0
2018-06-07 13:40:00,81.19,81.21,81.1,81.16,27476.0,81.19,81.21,81.1,81.16,27476.0
2018-06-07 13:45:00,81.15,81.31,81.15,81.28,18768.0,81.15,81.31,81.15,81.28,18768.0
2018-06-07 13:50:00,81.29,81.29,81.09,81.1,26387.0,81.29,81.29,81.09,81.1,26387.0
2018-06-07 13:55:00,81.1,81.34,81.08,81.34,20283.0,81.1,81.34,81.08,81.34,20283.0
2018-06-07 14:00:00,81.34,81.55,81.34,81.54,30712.0,81.34,81.55,81.34,81.54,30712.0
2018-06-07 14:05:00,81.54,81.61,81.39,81.52,93319.0,81.54,81.61,81.39,81.52,93319.0
2018-06-07 14:10:00,81.5,81.83,81.5,81.79,62092.0,81.5,81.83,81.5,81.79,62092.0
2018-06-07 14:15:00,81.78,81.82,81.73,81.79,28905.0,81.78,81.82,81.73,81.79,28905.0
2018-06-07 14:20:00,81.79,81.95,81.71,81.89,52237.0,81.79,81.95,81.71,81.89,52237.0
2018-06-07 14:25:00,81.89,81.95,81.75,81.8,40875.0,81.89,81.95,81.75,81.8,40875.0
2018-06-07 14:30:00,81.8,82.05,81.78,81.9,34295.0,81.8,82.05,81.78,81.9,34295.0
2018-06-07 14:35:00,81.91,81.95,81.81,81.88,23946.0,81.91,81.95,81.81,81.88,23946.0
2018-06-07 14:40:00,81.9,81.91,81.6,81.71,31195.0,81.9,81.91,81.6,81.71,31195.0
2018-06-07 14:45:00,81.71,81.86,81.65,81.82,27003.0,81.71,81.86,81.65,81.82,27003.0
2018-06-07 14:50:00,81.83,81.91,81.78,81.8,21321.0,81.83,81.91,81.78,81.8,21321.0
2018-06-07 14:55:00,81.8,81.81,81.64,81.73,20230.0,81.8,81.81,81.64,81.73,20230.0
2018-06-07 15:00:00,81.74,81.75,81.47,81.49,26787.0,81.74,81.75,81.47,81.49,26787.0
2018-06-07 15:05:00,81.48,81.54,81.32,81.5,76381.0,81.48,81.54,81.32,81.5,76381.0
2018-06-07 15:10:00,81.49,81.62,81.46,81.55,23387.0,81.49,81.62,81.46,81.55,23387.0
2018-06-07 15:15:00,81.55,81.86,81.55,81.72,63563.0,81.55,81.86,81.55,81.72,63563.0
2018-06-07 15:20:00,81.72,81.96,81.72,81.9,83433.0,81.72,81.96,81.72,81.9,83433.0
2018-06-07 15:25:00,81.91,82.01,81.89,81.97,43186.0,81.91,82.01,81.89,81.97,43186.0
2018-06-07 15:30:00,81.97,82.01,81.87,81.88,46185.0,81.97,82.01,81.87,81.88,46185.0
2018-06-07 15:35:00,81.88,81.99,81.85,81.98,56553.0,81.88,81.99,81.85,81.98,56553.0
2018-06-07 15:40:00,81.99,82.03,81.86,81.87,44761.0,81.99,82.03,81.86,81.87,44761.0
2018-06-07 15:45:00,81.87,81.9,81.84,81.86,60937.0,81.87,81.9,81.84,81.86,60937.0
2018-06-07 15:50:00,81.87,81.98,81.84,81.92,223191.0,81.87,81.98,81.84,81.92,223191.0
2018-06-07 15:55:00,81.92,82.07,81.83,81.98,315002.0,81.92,82.07,81.83,81.98,315002.0
2018-06-08 09:30:00,81.96,82.41,81.87,82.0,64000.0,81.96,82.41,81.87,82.0,64000.0
2018-06-08 09:35:00,82.04,82.12,81.94,82.04,104114.0,82.04,82.12,81.94,82.04,104114.0
2018-06-08 09:40:00,82.08,82.4,81.98,82.14,55692.0,82.08,82.4,81.98,82.14,55692.0
2018-06-08 09:45:00,82.14,82.63,82.14,82.47,75036.0,82.14,82.63,82.14,82.47,75036.0
2018-06-08 09:50:00,82.41,82.5,82.21,82.22,38283.0,82.41,82.5,82.21,82.22,38283.0
2018-06-08 09:55:00,82.23,82.42,82.17,82.35,45906.0,82.23,82.42,82.17,82.35,45906.0
2018-06-08 10:00:00,82.32,82.37,82.23,82.32,20718.0,82.32,82.37,82.23,82.32,20718.0
2018-06-08 10:05:00,82.33,82.62,82.26,82.52,42805.0,82.33,82.62,82.26,82.52,42805.0
2018-06-08 10:10:00,82.51,82.58,82.34,82.55,43044.0,82.51,82.58,82.34,82.55,43044.0
2018-06-08 10:15:00,82.56,82.6,82.45,82.54,16540.0,82.56,82.6,82.45,82.54,16540.0
2018-06-08 10:20:00,82.54,82.68,82.5,82.54,18487.0,82.54,82.68,82.5,82.54,18487.0
2018-06-08 10:25:00,82.54,82.59,82.47,82.52,14531.0,82.54,82.59,82.47,82.52,14531.0
2018-06-08 10:30:00,82.52,82.57,82.38,82.51,27310.0,82.52,82.57,82.38,82.51,27310.0
2018-06-08 10:35:00,82.53,82.58,82.44,82.45,85703.0,82.53,82.58,82.44,82.45,85703.0
2018-06-08 10:40:00,82.48,82.68,82.46,82.6,59985.0,82.48,82.68,82.46,82.6,59985.0
2018-06-08 10:45:00,82.58,82.61,82.42,82.51,18101.0,82.58,82.61,82.42,82.51,18101.0
2018-06-08 10:50:00,82.49,82.57,82.46,82.55,22052.0,82.49,82.57,82.46,82.55,22052.0
2018-06-08 10:55:00,82.55,82.58,82.48,82.55,46058.0,82.55,82.58,82.48,82.55,46058.0
2018-06-08 11:00:00,82.54,82.59,82.42,82.46,23896.0,82.54,82.59,82.42,82.46,23896.0
2018-06-08 11:05:00,82.46,82.54,82.43,82.45,22734.0,82.46,82.54,82.43,82.45,22734.0
2018-06-08 11:10:00,82.45,82.45,82.33,82.38,22035.0,82.45,82.45,82.33,82.38,22035.0
2018-06-08 11:15:00,82.39,82.42,82.22,82.25,30471.0,82.39,82.42,82.22,82.25,30471.0
2018-06-08 11:20:00,82.25,82.29,82.12,82.21,35412.0,82.25,82.29,82.12,82.21,35412.0
2018-06-08 11:25:00,82.25,82.43,82.25,82.42,38131.0,82.25,82.43,82.25,82.42,38131.0
2018-06-08 11:30:00,82.44,82.56,82.44,82.49,38140.0,82.44,82.56,82.44,82.49,38140.0
2018-06-08 11:35:00,82.48,82.61,82.42,82.55,30397.0,82.48,82.61,82.42,82.55,30397.0
2018-06-08 11:40:00,82.57,82.61,82.46,82.54,22040.0,82.57,82.61,82.46,82.54,22040.0
2018-06-08 11:45:00,82.53,82.61,82.26,82.51,47666.0,82.53,82.61,82.26,82.51,47666.0
2018-06-08 11:50:00,82.51,82.57,82.43,82.51,26689.0,82.51,82.57,82.43,82.51,26689.0
2018-06-08 11:55:00,82.5,82.57,82.44,82.5,23694.0,82.5,82.57,82.44,82.5,23694.0
2018-06-08 12:00:00,82.49,82.53,82.44,82.44,20544.0,82.49,82.53,82.44,82.44,20544.0
2018-06-08 12:05:00,82.44,82.45,82.38,82.4,16964.0,82.44,82.45,82.38,82.4,16964.0
2018-06-08 12:10:00,82.4,82.51,82.4,82.48,18430.0,82.4,82.51,82.4,82.48,18430.0
2018-06-08 12:15:00,82.48,82.62,82.46,82.59,115898.0,82.48,82.62,82.46,82.59,115898.0
2018-06-08 12:20:00,82.6,82.61,82.52,82.55,10715.0,82.6,82.61,82.52,82.55,10715.0
2018-06-08 12:25:00,82.57,82.67,82.57,82.66,68861.0,82.57,82.67,82.57,82.66,68861.0
2018-06-08 12:30:00,82.68,82.77,82.67,82.76,22024.0,82.68,82.77,82.67,82.76,22024.0
2018-06-08 12:35:00,82.73,82.83,82.73,82.78,23523.0,82.73,82.83,82.73,82.78,23523.0
2018-06-08 12:40:00,82.78,82.84,82.67,82.68,29722.0,82.78,82.84,82.67,82.68,29722.0
2018-06-08 12:45:00,82.67,82.73,82.65,82.7,17524.0,82.67,82.73,82.65,82.7,17524.0
2018-06-08 12:50:00,82.67,82.69,82.55,82.56,34946.0,82.67,82.69,82.55,82.56,34946.0
2018-06-08 12:55:00,82.57,82.59,82.55,82.58,14580.0,82.57,82.59,82.55,82.58,14580.0
2018-06-08 13:00:00,82.57,82.65,82.55,82.64,44037.0,82.57,82.65,82.55,82.64,44037.0
2018-06-08 13:05:00,82.63,82.66,82.55,82.6,12510.0,82.63,82.66,82.55,82.6,12510.0
2018-06-08 13:10:00,82.58,82.69,82.57,82.66,29932.0,82.58,82.69,82.57,82.66,29932.0
2018-06-08 13:15:00,82.67,82.78,82.66,82.7,11751.0,82.67,82.78,82.66,82.7,11751.0
2018-06-08 13:20:00,82.69,82.77,82.62,82.64,45106.0,82.69,82.77,82.62,82.64,45106.0
2018-06-08 13:25:00,82.66,82.84,82.65,82.74,31881.0,82.66,82.84,82.65,82.74,31881.0
2018-06-08 13:30:00,82.76,82.8,82.7,82.77,21700.0,82.76,82.8,82.7,82.77,21700.0
2018-06-08 13:35:00,82.78,82.8,82.64,82.7,23715.0,82.78,82.8,82.64,82.7,23715.0
2018-06-08 13:40:00,82.7,82.8,82.7,82.77,8934.0,82.7,82.8,82.7,82.77,8934.0
2018-06-08 13:45:00,82.79,82.8,82.71,82.72,39333.0,82.79,82.8,82.71,82.72,39333.0
2018-06-08 13:50:00,82.74,82.75,82.58,82.68,23895.0,82.74,82.75,82.58,82.68,23895.0
2018-06-08 13:55:00,82.67,82.73,82.56,82.59,27448.0,82.67,82.73,82.56,82.59,27448.0
2018-06-08 14:00:00,82.57,82.66,82.57,82.64,12740.0,82.57,82.66,82.57,82.64,12740.0
2018-06-08 14:05:00,82.63,82.65,82.57,82.57,14876.0,82.63,82.65,82.57,82.57,14876.0
2018-06-08 14:10:00,82.58,82.64,82.57,82.61,21011.0,82.58,82.64,82.57,82.61,21011.0
2018-06-08 14:15:00,82.62,82.65,82.57,82.57,13163.0,82.62,82.65,82.57,82.57,13163.0
2018-06-08 14:20:00,82.57,82.63,82.54,82.63,16660.0,82.57,82.63,82.54,82.63,16660.0
2018-06-08 14:25:00,82.62,82.64,82.55,82.6,18074.0,82.62,82.64,82.55,82.6,18074.0
2018-06-08 14:30:00,82.6,82.6,82.54,82.54,10695.0,82.6,82.6,82.54,82.54,10695.0
2018-06-08 14:35:00,82.55,82.59,82.54,82.55,16131.0,82.55,82.59,82.54,82.55,16131.0
2018-06-08 14:40:00,82.55,82.6,82.53,82.54,18878.0,82.55,82.6,82.53,82.54,18878.0
2018-06-08 14:45:00,82.53,82.55,82.49,82.51,36838.0,82.53,82.55,82.49,82.51,36838.0
2018-06-08 14:50:00,82.5,82.57,82.48,82.48,20845.0,82.5,82.57,82.48,82.48,20845.0
2018-06-08 14:55:00,82.48,82.52,82.46,82.46,31209.0,82.48,82.52,82.46,82.46,31209.0
2018-06-08 15:00:00,82.47,82.47,82.39,82.46,68170.0,82.47,82.47,82.39,82.46,68170.0
2018-06-08 15:05:00,82.46,82.52,82.43,82.46,50442.0,82.46,82.52,82.43,82.46,50442.0
2018-06-08 15:10:00,82.46,82.49,82.42,82.44,41424.0,82.46,82.49,82.42,82.44,41424.0
2018-06-08 15:15:00,82.44,82.48,82.29,82.34,52599.0,82.44,82.48,82.29,82.34,52599.0
2018-06-08 15:20:00,82.36,82.47,82.34,82.45,80713.0,82.36,82.47,82.34,82.45,80713.0
2018-06-08 15:25:00,82.44,82.46,82.4,82.45,45542.0,82.44,82.46,82.4,82.45,45542.0
2018-06-08 15:30:00,82.45,82.45,82.39,82.41,62423.0,82.45,82.45,82.39,82.41,62423.0
2018-06-08 15:35:00,82.41,82.63,82.39,82.61,133924.0,82.41,82.63,82.39,82.61,133924.0
2018-06-08 15:40:00,82.62,82.84,82.61,82.65,73919.0,82.62,82.84,82.61,82.65,73919.0
2018-06-08 15:45:00,82.65,82.73,82.58,82.73,96238.0,82.65,82.73,82.58,82.73,96238.0
2018-06-08 15:50:00,82.74,82.91,82.67,82.9,124307.0,82.74,82.91,82.67,82.9,124307.0
2018-06-08 15:55:00,82.88,82.91,82.59,82.64,207774.0,82.88,82.91,82.59,82.64,207774.0
2018-06-11 09:30:00,82.5,83.29,82.47,83.24,66068.0,82.5,83.29,82.47,83.24,66068.0
2018-06-11 09:35:00,83.19,83.21,82.89,83.04,51332.0,83.19,83.21,82.89,83.04,51332.0
2018-06-11 09:40:00,83.0,83.08,82.84,82.91,45037.0,83.0,83.08,82.84,82.91,45037.0
2018-06-11 09:45:00,82.84,83.1,82.83,83.08,22859.0,82.84,83.1,82.83,83.08,22859.0
2018-06-11 09:50:00,83.08,83.19,82.93,83.19,24090.0,83.08,83.19,82.93,83.19,24090.0
2018-06-11 09:55:00,83.21,83.33,83.02,83.15,28381.0,83.21,83.33,83.02,83.15,28381.0
2018-06-11 10:00:00,83.11,83.41,83.11,83.35,55612.0,83.11,83.41,83.11,83.35,55612.0
2018-06-11 10:05:00,83.37,83.39,83.25,83.32,36531.0,83.37,83.39,83.25,83.32,36531.0
2018-06-11 10:10:00,83.31,83.44,83.25,83.44,56076.0,83.31,83.44,83.25,83.44,56076.0
2018-06-11 10:15:00,83.41,83.68,83.39,83.59,26634.0,83.41,83.68,83.39,83.59,26634.0
2018-06-11 10:20:00,83.61,83.91,83.61,83.91,41660.0,83.61,83.91,83.61,83.91,41660.0
2018-06-11 10:25:00,83.88,84.25,83.88,84.11,103281.0,83.88,84.25,83.88,84.11,103281.0
2018-06-11 10:30:00,84.04,84.05,83.7,83.92,28813.0,84.04,84.05,83.7,83.92,28813.0
2018-06-11 10:35:00,83.93,83.98,83.69,83.75,41741.0,83.93,83.98,83.69,83.75,41741.0
2018-06-11 10:40:00,83.74,83.75,83.63,83.69,19726.0,83.74,83.75,83.63,83.69,19726.0
2018-06-11 10:45:00,83.7,83.72,83.47,83.48,22311.0,83.7,83.72,83.47,83.48,22311.0
2018-06-11 10:50:00,83.48,83.72,83.47,83.65,31064.0,83.48,83.72,83.47,83.65,31064.0
2018-06-11 10:55:00,83.63,83.73,83.54,83.73,20647.0,83.63,83.73,83.54,83.73,20647.0
2018-06-11 11:00:00,83.73,83.8,83.68,83.71,25230.0,83.73,83.8,83.68,83.71,25230.0
2018-06-11 11:05:00,83.72,83.79,83.7,83.76,36720.0,83.72,83.79,83.7,83.76,36720.0
2018-06-11 11:10:00,83.74,83.74,83.7,83.71,42579.0,83.74,83.74,83.7,83.71,42579.0
2018-06-11 11:15:00,83.7,83.78,83.58,83.75,28755.0,83.7,83.78,83.58,83.75,28755.0
2018-06-11 11:20:00,83.76,83.85,83.65,83.7,21417.0,83.76,83.85,83.65,83.7,21417.0
2018-06-11 11:25:00,83.7,83.75,83.68,83.75,31091.0,83.7,83.75,83.68,83.75,31091.0
2018-06-11 11:30:00,83.75,83.75,83.64,83.7,25561.0,83.75,83.75,83.64,83.7,25561.0
2018-06-11 11:35:00,83.7,83.71,83.6,83.67,10915.0,83.7,83.71,83.6,83.67,10915.0
2018-06-11 11:40:00,83.69,83.73,83.62,83.64,10062.0,83.69,83.73,83.62,83.64,10062.0
2018-06-11 11:45:00,83.65,83.69,83.56,83.57,8531.0,83.65,83.69,83.56,83.57,8531.0
2018-06-11 11:50:00,83.56,83.62,83.48,83.58,14247.0,83.56,83.62,83.48,83.58,14247.0
2018-06-11 11:55:00,83.57,83.59,83.49,83.55,10315.0,83.57,83.59,83.49,83.55,10315.0
2018-06-11 12:00:00,83.53,83.57,83.46,83.47,11949.0,83.53,83.57,83.46,83.47,11949.0
2018-06-11 12:05:00,83.45,83.49,83.41,83.42,18905.0,83.45,83.49,83.41,83.42,18905.0
2018-06-11 12:10:00,83.42,83.59,83.42,83.59,70978.0,83.42,83.59,83.42,83.59,70978.0
2018-06-11 12:15:00,83.61,83.61,83.43,83.44,20303.0,83.61,83.61,83.43,83.44,20303.0
2018-06-11 12:20:00,83.44,83.48,83.39,83.45,16432.0,83.44,83.48,83.39,83.45,16432.0
2018-06-11 12:25:00,83.45,83.52,83.41,83.46,13412.0,83.45,83.52,83.41,83.46,13412.0
2018-06-11 12:30:00,83.47,83.52,83.43,83.45,12672.0,83.47,83.52,83.43,83.45,12672.0
2018-06-11 12:35:00,83.45,83.59,83.43,83.59,8358.0,83.45,83.59,83.43,83.59,8358.0
2018-06-11 12:40:00,83.61,83.67,83.59,83.67,3919.0,83.61,83.67,83.59,83.67,3919.0
2018-06-11 12:45:00,83.66,83.66,83.56,83.56,8937.0,83.66,83.66,83.56,83.56,8937.0
2018-06-11 12:50:00,83.56,83.61,83.49,83.6,10626.0,83.56,83.61,83.49,83.6,10626.0
2018-06-11 12:55:00,83.59,83.6,83.5,83.55,6600.0,83.59,83.6,83.5,83.55,6600.0
2018-06-11 13:00:00,83.55,83.58,83.5,83.51,6665.0,83.55,83.58,83.5,83.51,6665.0
2018-06-11 13:05:00,83.52,83.52,83.42,83.5,9657.0,83.52,83.52,83.42,83.5,9657.0
2018-06-11 13:10:00,83.49,83.49,83.36,83.38,14400.0,83.49,83.49,83.36,83.38,14400.0
2018-06-11 13:15:00,83.41,83.45,83.37,83.38,7245.0,83.41,83.45,83.37,83.38,7245.0
2018-06-11 13:20:00,83.39,83.45,83.33,83.36,11323.0,83.39,83.45,83.33,83.36,11323.0
2018-06-11 13:25:00,83.33,83.48,83.33,83.4,11957.0,83.33,83.48,83.33,83.4,11957.0
2018-06-11 13:30:00,83.4,83.41,83.37,83.37,7503.0,83.4,83.41,83.37,83.37,7503.0
2018-06-11 13:35:00,83.36,83.4,83.35,83.4,7854.0,83.36,83.4,83.35,83.4,7854.0
2018-06-11 13:40:00,83.4,83.41,83.36,83.37,7550.0,83.4,83.41,83.36,83.37,7550.0
2018-06-11 13:45:00,83.37,83.46,83.36,83.45,6013.0,83.37,83.46,83.36,83.45,6013.0
2018-06-11 13:50:00,83.43,83.49,83.43,83.44,9918.0,83.43,83.49,83.43,83.44,9918.0
2018-06-11 13:55:00,83.45,83.46,83.41,83.44,25276.0,83.45,83.46,83.41,83.44,25276.0
2018-06-11 14:00:00,83.45,83.48,83.39,83.45,73051.0,83.45,83.48,83.39,83.45,73051.0
2018-06-11 14:05:00,83.45,83.46,83.42,83.46,33169.0,83.45,83.46,83.42,83.46,33169.0
2018-06-11 14:10:00,83.46,83.67,83.46,83.66,12254.0,83.46,83.67,83.46,83.66,12254.0
2018-06-11 14:15:00,83.65,83.79,83.64,83.66,51773.0,83.65,83.79,83.64,83.66,51773.0
2018-06-11 14:20:00,83.68,83.79,83.63,83.69,55316.0,83.68,83.79,83.63,83.69,55316.0
2018-06-11 14:25:00,83.69,83.83,83.67,83.76,28471.0,83.69,83.83,83.67,83.76,28471.0
2018-06-11 14:30:00,83.76,83.9,83.69,83.74,50142.0,83.76,83.9,83.69,83.74,50142.0
2018-06-11 14:35:00,83.74,83.76,83.62,83.64,12993.0,83.74,83.76,83.62,83.64,12993.0
2018-06-11 14:40:00,83.64,83.71,83.59,83.59,19436.0,83.64,83.71,83.59,83.59,19436.0
2018-06-11 14:45:00,83.59,83.6,83.52,83.6,16849.0,83.59,83.6,83.52,83.6,16849.0
2018-06-11 14:50:00,83.63,83.65,83.56,83.57,39148.0,83.63,83.65,83.56,83.57,39148.0
2018-06-11 14:55:00,83.58,83.69,83.58,83.63,13907.0,83.58,83.69,83.58,83.63,13907.0
2018-06-11 15:00:00,83.62,83.64,83.54,83.54,13973.0,83.62,83.64,83.54,83.54,13973.0
2018-06-11 15:05:00,83.55,83.66,83.52,83.64,24079.0,83.55,83.66,83.52,83.64,24079.0
2018-06-11 15:10:00,83.63,83.78,83.62,83.77,18636.0,83.63,83.78,83.62,83.77,18636.0
2018-06-11 15:15:00,83.77,83.81,83.72,83.81,35613.0,83.77,83.81,83.72,83.81,35613.0
2018-06-11 15:20:00,83.81,83.82,83.7,83.76,43549.0,83.81,83.82,83.7,83.76,43549.0
2018-06-11 15:25:00,83.77,83.82,83.77,83.79,18574.0,83.77,83.82,83.77,83.79,18574.0
2018-06-11 15:30:00,83.8,83.9,83.75,83.9,33927.0,83.8,83.9,83.75,83.9,33927.0
2018-06-11 15:35:00,83.9,83.92,83.87,83.88,37238.0,83.9,83.92,83.87,83.88,37238.0
2018-06-11 15:40:00,83.88,83.88,83.79,83.88,51629.0,83.88,83.88,83.79,83.88,51629.0
2018-06-11 15:45:00,83.87,83.97,83.86,83.9,74884.0,83.87,83.97,83.86,83.9,74884.0
2018-06-11 15:50:00,83.89,84.05,83.85,84.01,138898.0,83.89,84.05,83.85,84.01,138898.0
2018-06-11 15:55:00,84.0,84.05,83.94,83.95,264548.0,84.0,84.05,83.94,83.95,264548.0
2018-06-12 09:30:00,84.1,85.18,83.96,85.03,138369.0,84.1,85.18,83.96,85.03,138369.0
2018-06-12 09:35:00,85.02,85.71,85.0,85.58,198644.0,85.02,85.71,85.0,85.58,198644.0
2018-06-12 09:40:00,85.58,85.59,85.37,85.4,93750.0,85.58,85.59,85.37,85.4,93750.0
2018-06-12 09:45:00,85.4,85.47,85.22,85.26,111371.0,85.4,85.47,85.22,85.26,111371.0
2018-06-12 09:50:00,85.25,85.49,85.23,85.45,83660.0,85.25,85.49,85.23,85.45,83660.0
2018-06-12 09:55:00,85.44,85.65,85.42,85.49,88272.0,85.44,85.65,85.42,85.49,88272.0
2018-06-12 10:00:00,85.5,85.56,85.3,85.41,52942.0,85.5,85.56,85.3,85.41,52942.0
2018-06-12 10:05:00,85.38,85.65,85.29,85.65,56532.0,85.38,85.65,85.29,85.65,56532.0
2018-06-12 10:10:00,85.67,86.07,85.4,86.07,148422.0,85.67,86.07,85.4,86.07,148422.0
2018-06-12 10:15:00,86.09,86.24,85.91,86.16,105899.0,86.09,86.24,85.91,86.16,105899.0
2018-06-12 10:20:00,86.15,86.3,86.12,86.22,124243.0,86.15,86.3,86.12,86.22,124243.0
2018-06-12 10:25:00,86.21,86.54,86.15,86.49,105857.0,86.21,86.54,86.15,86.49,105857.0
2018-06-12 10:30:00,86.5,86.56,86.16,86.24,76464.0,86.5,86.56,86.16,86.24,76464.0
2018-06-12 10:35:00,86.21,86.56,86.2,86.44,51692.0,86.21,86.56,86.2,86.44,51692.0
2018-06-12 10:40:00,86.43,86.45,86.24,86.34,35825.0,86.43,86.45,86.24,86.34,35825.0
2018-06-12 10:45:00,86.36,86.48,86.25,86.42,60736.0,86.36,86.48,86.25,86.42,60736.0
2018-06-12 10:50:00,86.43,86.55,86.4,86.52,48466.0,86.43,86.55,86.4,86.52,48466.0
2018-06-12 10:55:00,86.52,86.57,86.44,86.56,246611.0,86.52,86.57,86.44,86.56,246611.0
2018-06-12 11:00:00,86.54,86.58,86.47,86.51,35367.0,86.54,86.58,86.47,86.51,35367.0
2018-06-12 11:05:00,86.51,86.54,86.35,86.37,56213.0,86.51,86.54,86.35,86.37,56213.0
2018-06-12 11:10:00,86.39,86.44,86.13,86.23,49380.0,86.39,86.44,86.13,86.23,49380.0
2018-06-12 11:15:00,86.25,86.35,86.14,86.25,29898.0,86.25,86.35,86.14,86.25,29898.0
2018-06-12 11:20:00,86.24,86.31,86.24,86.28,21162.0,86.24,86.31,86.24,86.28,21162.0
2018-06-12 11:25:00,86.25,86.35,86.21,86.25,22749.0,86.25,86.35,86.21,86.25,22749.0
2018-06-12 11:30:00,86.25,86.56,86.24,86.5,44236.0,86.25,86.56,86.24,86.5,44236.0
2018-06-12 11:35:00,86.5,86.63,86.45,86.59,27558.0,86.5,86.63,86.45,86.59,27558.0
2018-06-12 11:40:00,86.6,86.73,86.58,86.73,21054.0,86.6,86.73,86.58,86.73,21054.0
2018-06-12 11:45:00,86.73,86.76,86.57,86.59,24121.0,86.73,86.76,86.57,86.59,24121.0
2018-06-12 11:50:00,86.61,86.63,86.55,86.58,15737.0,86.61,86.63,86.55,86.58,15737.0
2018-06-12 11:55:00,86.58,86.66,86.55,86.56,31290.0,86.58,86.66,86.55,86.56,31290.0
2018-06-12 12:00:00,86.56,86.75,86.56,86.73,52342.0,86.56,86.75,86.56,86.73,52342.0
2018-06-12 12:05:00,86.73,86.73,86.61,86.67,26832.0,86.73,86.73,86.61,86.67,26832.0
2018-06-12 12:10:00,86.67,86.82,86.65,86.8,23905.0,86.67,86.82,86.65,86.8,23905.0
2018-06-12 12:15:00,86.79,86.79,86.71,86.72,23249.0,86.79,86.79,86.71,86.72,23249.0
2018-06-12 12:20:00,86.72,86.72,86.61,86.66,27617.0,86.72,86.72,86.61,86.66,27617.0
2018-06-12 12:25:00,86.66,86.85,86.65,86.85,31461.0,86.66,86.85,86.65,86.85,31461.0
2018-06-12 12:30:00,86.86,86.95,86.81,86.91,33013.0,86.86,86.95,86.81,86.91,33013.0
2018-06-12 12:35:00,86.91,87.07,86.89,86.9,47656.0,86.91,87.07,86.89,86.9,47656.0
2018-06-12 12:40:00,86.9,86.98,86.89,86.98,31102.0,86.9,86.98,86.89,86.98,31102.0
2018-06-12 12:45:00,86.99,87.03,86.96,87.03,24549.0,86.99,87.03,86.96,87.03,24549.0
2018-06-12 12:50:00,87.03,87.03,86.94,86.97,22351.0,87.03,87.03,86.94,86.97,22351.0
2018-06-12 12:55:00,86.97,87.01,86.86,86.88,27615.0,86.97,87.01,86.86,86.88,27615.0
2018-06-12 13:00:00,86.89,86.9,86.76,86.77,16429.0,86.89,86.9,86.76,86.77,16429.0
2018-06-12 13:05:00,86.78,86.81,86.68,86.7,14769.0,86.78,86.81,86.68,86.7,14769.0
2018-06-12 13:10:00,86.69,86.78,86.69,86.71,17695.0,86.69,86.78,86.69,86.71,17695.0
2018-06-12 13:15:00,86.72,86.72,86.59,86.68,17734.0,86.72,86.72,86.59,86.68,17734.0
2018-06-12 13:20:00,86.65,86.67,86.59,86.61,11061.0,86.65,86.67,86.59,86.61,11061.0
2018-06-12 13:25:00,86.62,86.62,86.54,86.58,15274.0,86.62,86.62,86.54,86.58,15274.0
2018-06-12 13:30:00,86.57,86.64,86.54,86.6,12958.0,86.57,86.64,86.54,86.6,12958.0
2018-06-12 13:35:00,86.61,86.7,86.61,86.62,16032.0,86.61,86.7,86.61,86.62,16032.0
2018-06-12 13:40:00,86.61,86.67,86.58,86.58,19231.0,86.61,86.67,86.58,86.58,19231.0
2018-06-12 13:45:00,86.61,86.73,86.6,86.66,15868.0,86.61,86.73,86.6,86.66,15868.0
2018-06-12 13:50:00,86.65,86.66,86.6,86.64,12424.0,86.65,86.66,86.6,86.64,12424.0
2018-06-12 13:55:00,86.64,86.78,86.63,86.72,36212.0,86.64,86.78,86.63,86.72,36212.0
2018-06-12 14:00:00,86.73,86.73,86.65,86.7,17562.0,86.73,86.73,86.65,86.7,17562.0
2018-06-12 14:05:00,86.69,86.74,86.58,86.6,33593.0,86.69,86.74,86.58,86.6,33593.0
2018-06-12 14:10:00,86.59,86.71,86.58,86.66,59097.0,86.59,86.71,86.58,86.66,59097.0
2018-06-12 14:15:00,86.65,86.7,86.61,86.68,25462.0,86.65,86.7,86.61,86.68,25462.0
2018-06-12 14:20:00,86.67,86.7,86.63,86.65,24617.0,86.67,86.7,86.63,86.65,24617.0
2018-06-12 14:25:00,86.66,86.68,86.54,86.54,52035.0,86.66,86.68,86.54,86.54,52035.0
2018-06-12 14:30:00,86.56,86.57,86.35,86.39,50480.0,86.56,86.57,86.35,86.39,50480.0
2018-06-12 14:35:00,86.37,86.42,86.31,86.31,22378.0,86.37,86.42,86.31,86.31,22378.0
2018-06-12 14:40:00,86.33,86.34,86.21,86.21,27656.0,86.33,86.34,86.21,86.21,27656.0
2018-06-12 14:45:00,86.21,86.27,86.16,86.25,20685.0,86.21,86.27,86.16,86.25,20685.0
2018-06-12 14:50:00,86.24,86.24,86.18,86.22,9119.0,86.24,86.24,86.18,86.22,9119.0
2018-06-12 14:55:00,86.23,86.3,86.19,86.22,20611.0,86.23,86.3,86.19,86.22,20611.0
2018-06-12 15:00:00,86.23,86.34,86.21,86.31,24823.0,86.23,86.34,86.21,86.31,24823.0
2018-06-12 15:05:00,86.31,86.45,86.3,86.44,28123.0,86.31,86.45,86.3,86.44,28123.0
2018-06-12 15:10:00,86.44,86.47,86.39,86.4,26278.0,86.44,86.47,86.39,86.4,26278.0
2018-06-12 15:15:00,86.4,86.42,86.32,86.33,35658.0,86.4,86.42,86.32,86.33,35658.0
2018-06-12 15:20:00,86.33,86.46,86.32,86.43,35546.0,86.33,86.46,86.32,86.43,35546.0
2018-06-12 15:25:00,86.45,86.48,86.37,86.41,28037.0,86.45,86.48,86.37,86.41,28037.0
2018-06-12 15:30:00,86.43,86.46,86.41,86.43,25840.0,86.43,86.46,86.41,86.43,25840.0
2018-06-12 15:35:00,86.43,86.5,86.39,86.47,47792.0,86.43,86.5,86.39,86.47,47792.0
2018-06-12 15:40:00,86.47,86.5,86.44,86.48,45916.0,86.47,86.5,86.44,86.48,45916.0
2018-06-12 15:45:00,86.48,86.51,86.44,86.49,74217.0,86.48,86.51,86.44,86.49,74217.0
2018-06-12 15:50:00,86.5,86.59,86.47,86.5,102415.0,86.5,86.59,86.47,86.5,102415.0
2018-06-12 15:55:00,86.51,86.66,86.49,86.6,249755.0,86.51,86.66,86.49,86.6,249755.0
2018-06-13 09:30:00,86.72,86.78,86.31,86.47,31346.0,86.72,86.78,86.31,86.47,31346.0
2018-06-13 09:35:00,86.47,86.75,86.31,86.69,24418.0,86.47,86.75,86.31,86.69,24418.0
2018-06-13 09:40:00,86.64,86.83,86.43,86.71,113603.0,86.64,86.83,86.43,86.71,113603.0
2018-06-13 09:45:00,86.76,86.86,86.61,86.72,55638.0,86.76,86.86,86.61,86.72,55638.0
2018-06-13 09:50:00,86.7,87.01,86.65,86.97,107911.0,86.7,87.01,86.65,86.97,107911.0
2018-06-13 09:55:00,86.96,87.01,86.79,86.82,78836.0,86.96,87.01,86.79,86.82,78836.0
2018-06-13 10:00:00,86.82,87.26,86.79,87.06,64499.0,86.82,87.26,86.79,87.06,64499.0
2018-06-13 10:05:00,87.05,87.19,86.96,87.13,55228.0,87.05,87.19,86.96,87.13,55228.0
2018-06-13 10:10:00,87.13,87.54,87.04,87.46,104961.0,87.13,87.54,87.04,87.46,104961.0
2018-06-13 10:15:00,87.45,87.75,87.28,87.3,112505.0,87.45,87.75,87.28,87.3,112505.0
2018-06-13 10:20:00,87.29,87.29,87.06,87.13,37743.0,87.29,87.29,87.06,87.13,37743.0
2018-06-13 10:25:00,87.12,87.32,87.11,87.2,40931.0,87.12,87.32,87.11,87.2,40931.0
2018-06-13 10:30:00,87.13,87.31,86.97,87.1,50067.0,87.13,87.31,86.97,87.1,50067.0
2018-06-13 10:35:00,87.09,87.29,87.04,87.04,51512.0,87.09,87.29,87.04,87.04,51512.0
2018-06-13 10:40:00,87.02,87.11,86.9,87.09,28760.0,87.02,87.11,86.9,87.09,28760.0
2018-06-13 10:45:00,87.08,87.16,86.99,87.06,24651.0,87.08,87.16,86.99,87.06,24651.0
2018-06-13 10:50:00,87.04,87.27,87.03,87.23,26167.0,87.04,87.27,87.03,87.23,26167.0
2018-06-13 10:55:00,87.23,87.46,87.18,87.46,63118.0,87.23,87.46,87.18,87.46,63118.0
2018-06-13 11:00:00,87.46,87.62,87.32,87.57,70906.0,87.46,87.62,87.32,87.57,70906.0
2018-06-13 11:05:00,87.58,87.71,87.53,87.71,41299.0,87.58,87.71,87.53,87.71,41299.0
2018-06-13 11:10:00,87.7,87.94,87.6,87.92,45752.0,87.7,87.94,87.6,87.92,45752.0
2018-06-13 11:15:00,87.9,88.07,87.85,87.97,74002.0,87.9,88.07,87.85,87.97,74002.0
2018-06-13 11:20:00,87.95,88.12,87.89,88.0,63568.0,87.95,88.12,87.89,88.0,63568.0
2018-06-13 11:25:00,88.01,88.18,88.0,88.06,27356.0,88.01,88.18,88.0,88.06,27356.0
2018-06-13 11:30:00,88.08,88.11,87.91,87.95,56652.0,88.08,88.11,87.91,87.95,56652.0
2018-06-13 11:35:00,87.94,88.12,87.9,88.05,37606.0,87.94,88.12,87.9,88.05,37606.0
2018-06-13 11:40:00,88.04,88.11,88.02,88.05,29895.0,88.04,88.11,88.02,88.05,29895.0
2018-06-13 11:45:00,88.04,88.14,88.03,88.11,28286.0,88.04,88.14,88.03,88.11,28286.0
2018-06-13 11:50:00,88.13,88.16,88.04,88.06,55520.0,88.13,88.16,88.04,88.06,55520.0
2018-06-13 11:55:00,88.06,88.3,88.06,88.28,46387.0,88.06,88.3,88.06,88.28,46387.0
2018-06-13 12:00:00,88.28,88.64,88.27,88.56,148391.0,88.28,88.64,88.27,88.56,148391.0
2018-06-13 12:05:00,88.56,88.59,88.25,88.32,94811.0,88.56,88.59,88.25,88.32,94811.0
2018-06-13 12:10:00,88.28,88.33,88.14,88.24,41354.0,88.28,88.33,88.14,88.24,41354.0
2018-06-13 12:15:00,88.27,88.36,88.22,88.29,30913.0,88.27,88.36,88.22,88.29,30913.0
2018-06-13 12:20:00,88.32,88.65,88.23,88.65,58953.0,88.32,88.65,88.23,88.65,58953.0
2018-06-13 12:25:00,88.65,88.67,88.32,88.35,50237.0,88.65,88.67,88.32,88.35,50237.0
2018-06-13 12:30:00,88.35,88.68,88.34,88.67,52297.0,88.35,88.68,88.34,88.67,52297.0
2018-06-13 12:35:00,88.65,88.78,88.6,88.69,47214.0,88.65,88.78,88.6,88.69,47214.0
2018-06-13 12:40:00,88.7,88.72,88.53,88.57,39807.0,88.7,88.72,88.53,88.57,39807.0
2018-06-13 12:45:00,88.59,88.7,88.56,88.68,33746.0,88.59,88.7,88.56,88.68,33746.0
2018-06-13 12:50:00,88.69,88.74,88.46,88.58,29951.0,88.69,88.74,88.46,88.58,29951.0
2018-06-13 12:55:00,88.59,88.62,88.49,88.54,31226.0,88.59,88.62,88.49,88.54,31226.0
2018-06-13 13:00:00,88.53,88.6,88.46,88.6,38449.0,88.53,88.6,88.46,88.6,38449.0
2018-06-13 13:05:00,88.59,88.6,88.54,88.55,16680.0,88.59,88.6,88.54,88.55,16680.0
2018-06-13 13:10:00,88.58,88.74,88.58,88.72,34695.0,88.58,88.74,88.58,88.72,34695.0
2018-06-13 13:15:00,88.71,88.72,88.51,88.62,47394.0,88.71,88.72,88.51,88.62,47394.0
2018-06-13 13:20:00,88.6,88.66,88.54,88.62,74083.0,88.6,88.66,88.54,88.62,74083.0
2018-06-13 13:25:00,88.61,88.64,88.32,88.34,48573.0,88.61,88.64,88.32,88.34,48573.0
2018-06-13 13:30:00,88.33,88.54,88.33,88.52,41692.0,88.33,88.54,88.33,88.52,41692.0
2018-06-13 13:35:00,88.52,88.53,88.4,88.49,25056.0,88.52,88.53,88.4,88.49,25056.0
2018-06-13 13:40:00,88.5,88.61,88.46,88.55,45378.0,88.5,88.61,88.46,88.55,45378.0
2018-06-13 13:45:00,88.53,88.57,88.44,88.47,12943.0,88.53,88.57,88.44,88.47,12943.0
2018-06-13 13:50:00,88.45,88.74,88.44,88.73,29379.0,88.45,88.74,88.44,88.73,29379.0
2018-06-13 13:55:00,88.73,88.73,88.5,88.51,70682.0,88.73,88.73,88.5,88.51,70682.0
2018-06-13 14:00:00,88.47,88.64,88.24,88.42,67509.0,88.47,88.64,88.24,88.42,67509.0
2018-06-13 14:05:00,88.34,88.57,88.28,88.53,49811.0,88.34,88.57,88.28,88.53,49811.0
2018-06-13 14:10:00,88.53,88.66,88.53,88.54,50447.0,88.53,88.66,88.53,88.54,50447.0
2018-06-13 14:15:00,88.54,88.62,88.34,88.34,40662.0,88.54,88.62,88.34,88.34,40662.0
2018-06-13 14:20:00,88.35,88.38,88.19,88.33,33605.0,88.35,88.38,88.19,88.33,33605.0
2018-06-13 14:25:00,88.33,88.42,88.28,88.39,47732.0,88.33,88.42,88.28,88.39,47732.0
2018-06-13 14:30:00,88.38,88.45,88.36,88.38,74664.0,88.38,88.45,88.36,88.38,74664.0
2018-06-13 14:35:00,88.39,88.47,88.38,88.44,29514.0,88.39,88.47,88.38,88.44,29514.0
2018-06-13 14:40:00,88.42,88.48,88.42,88.44,20407.0,88.42,88.48,88.42,88.44,20407.0
2018-06-13 14:45:00,88.42,88.46,88.33,88.45,26705.0,88.42,88.46,88.33,88.45,26705.0
2018-06-13 14:50:00,88.43,88.53,88.2,88.2,68525.0,88.43,88.53,88.2,88.2,68525.0
2018-06-13 14:55:00,88.2,88.3,88.13,88.2,23451.0,88.2,88.3,88.13,88.2,23451.0
2018-06-13 15:00:00,88.2,88.46,88.2,88.4,48582.0,88.2,88.46,88.2,88.4,48582.0
2018-06-13 15:05:00,88.4,88.5,88.4,88.49,27356.0,88.4,88.5,88.4,88.49,27356.0
2018-06-13 15:10:00,88.49,88.6,88.47,88.54,35295.0,88.49,88.6,88.47,88.54,35295.0
2018-06-13 15:15:00,88.53,88.57,88.46,88.53,28806.0,88.53,88.57,88.46,88.53,28806.0
2018-06-13 15:20:00,88.51,88.56,88.39,88.42,83383.0,88.51,88.56,88.39,88.42,83383.0
2018-06-13 15:25:00,88.4,88.41,88.23,88.34,35040.0,88.4,88.41,88.23,88.34,35040.0
2018-06-13 15:30:00,88.33,88.45,88.27,88.28,50888.0,88.33,88.45,88.27,88.28,50888.0
2018-06-13 15:35:00,88.27,88.3,88.07,88.14,97319.0,88.27,88.3,88.07,88.14,97319.0
2018-06-13 15:40:00,88.14,88.17,88.07,88.11,66118.0,88.14,88.17,88.07,88.11,66118.0
2018-06-13 15:45:00,88.1,88.2,88.03,88.04,86902.0,88.1,88.2,88.03,88.04,86902.0
2018-06-13 15:50:00,88.03,88.07,87.84,87.85,107823.0,88.03,88.07,87.84,87.85,107823.0
2018-06-13 15:55:00,87.84,88.02,87.84,87.98,296447.0,87.84,88.02,87.84,87.98,296447.0
2018-06-14 09:30:00,88.2,88.2,87.65,87.8,43077.0,88.2,88.2,87.65,87.8,43077.0
2018-06-14 09:35:00,87.78,88.2,87.77,88.12,46657.0,87.78,88.2,87.77,88.12,46657.0
2018-06-14 09:40:00,88.18,88.21,87.98,88.0,22900.0,88.18,88.21,87.98,88.0,22900.0
2018-06-14 09:45:00,88.0,88.03,87.55,87.87,44357.0,88.0,88.03,87.55,87.87,44357.0
2018-06-14 09:50:00,87.86,87.92,87.61,87.61,42219.0,87.86,87.92,87.61,87.61,42219.0
2018-06-14 09:55:00,87.61,87.69,87.47,87.53,43111.0,87.61,87.69,87.47,87.53,43111.0
2018-06-14 10:00:00,87.55,87.8,87.55,87.71,24721.0,87.55,87.8,87.55,87.71,24721.0
2018-06-14 10:05:00,87.74,87.87,87.71,87.76,21755.0,87.74,87.87,87.71,87.76,21755.0
2018-06-14 10:10:00,87.74,87.83,87.68,87.75,76445.0,87.74,87.83,87.68,87.75,76445.0
2018-06-14 10:15:00,87.75,87.75,87.37,87.52,42410.0,87.75,87.75,87.37,87.52,42410.0
2018-06-14 10:20:00,87.5,87.5,87.19,87.28,67081.0,87.5,87.5,87.19,87.28,67081.0
2018-06-14 10:25:00,87.31,87.82,87.3,87.61,175971.0,87.31,87.82,87.3,87.61,175971.0
2018-06-14 10:30:00,87.61,87.7,87.58,87.63,28632.0,87.61,87.7,87.58,87.63,28632.0
2018-06-14 10:35:00,87.64,87.68,87.42,87.43,20153.0,87.64,87.68,87.42,87.43,20153.0
2018-06-14 10:40:00,87.42,87.48,87.36,87.45,24341.0,87.42,87.48,87.36,87.45,24341.0
2018-06-14 10:45:00,87.45,87.47,87.39,87.41,18884.0,87.45,87.47,87.39,87.41,18884.0
2018-06-14 10:50:00,87.41,87.47,87.34,87.42,41193.0,87.41,87.47,87.34,87.42,41193.0
2018-06-14 10:55:00,87.45,87.68,87.45,87.53,26220.0,87.45,87.68,87.45,87.53,26220.0
2018-06-14 11:00:00,87.53,87.68,87.47,87.68,16500.0,87.53,87.68,87.47,87.68,16500.0
2018-06-14 11:05:00,87.68,87.9,87.64,87.75,24024.0,87.68,87.9,87.64,87.75,24024.0
2018-06-14 11:10:00,87.78,87.78,87.51,87.55,8600.0,87.78,87.78,87.51,87.55,8600.0
2018-06-14 11:15:00,87.56,87.6,87.48,87.52,14461.0,87.56,87.6,87.48,87.52,14461.0
2018-06-14 11:20:00,87.49,87.68,87.46,87.67,23800.0,87.49,87.68,87.46,87.67,23800.0
2018-06-14 11:25:00,87.67,87.67,87.38,87.56,66681.0,87.67,87.67,87.38,87.56,66681.0
2018-06-14 11:30:00,87.59,87.76,87.57,87.73,25672.0,87.59,87.76,87.57,87.73,25672.0
2018-06-14 11:35:00,87.75,88.03,87.73,87.98,36415.0,87.75,88.03,87.73,87.98,36415.0
2018-06-14 11:40:00,87.98,88.12,87.95,88.07,46811.0,87.98,88.12,87.95,88.07,46811.0
2018-06-14 11:45:00,88.04,88.1,87.98,88.07,24518.0,88.04,88.1,87.98,88.07,24518.0
2018-06-14 11:50:00,88.07,88.17,88.0,88.14,38116.0,88.07,88.17,88.0,88.14,38116.0
2018-06-14 11:55:00,88.15,88.55,88.12,88.47,89750.0,88.15,88.55,88.12,88.47,89750.0
2018-06-14 12:00:00,88.47,88.64,88.44,88.58,45131.0,88.47,88.64,88.44,88.58,45131.0
2018-06-14 12:05:00,88.59,88.62,88.46,88.46,36671.0,88.59,88.62,88.46,88.46,36671.0
2018-06-14 12:10:00,88.46,88.46,88.31,88.35,24711.0,88.46,88.46,88.31,88.35,24711.0
2018-06-14 12:15:00,88.35,88.41,88.3,88.33,22413.0,88.35,88.41,88.3,88.33,22413.0
2018-06-14 12:20:00,88.33,88.4,88.11,88.11,24450.0,88.33,88.4,88.11,88.11,24450.0
2018-06-14 12:25:00,88.11,88.11,87.86,87.86,20757.0,88.11,88.11,87.86,87.86,20757.0
2018-06-14 12:30:00,87.88,88.03,87.86,87.97,13150.0,87.88,88.03,87.86,87.97,13150.0
2018-06-14 12:35:00,87.95,88.03,87.94,87.99,11100.0,87.95,88.03,87.94,87.99,11100.0
2018-06-14 12:40:00,87.99,88.1,87.99,87.99,8525.0,87.99,88.1,87.99,87.99,8525.0
2018-06-14 12:45:00,88.01,88.11,87.98,88.06,12056.0,88.01,88.11,87.98,88.06,12056.0
2018-06-14 12:50:00,88.06,88.16,88.03,88.1,10204.0,88.06,88.16,88.03,88.1,10204.0
2018-06-14 12:55:00,88.1,88.1,87.97,88.08,20303.0,88.1,88.1,87.97,88.08,20303.0
2018-06-14 13:00:00,88.08,88.24,88.08,88.24,11525.0,88.08,88.24,88.08,88.24,11525.0
2018-06-14 13:05:00,88.24,88.3,88.17,88.19,8629.0,88.24,88.3,88.17,88.19,8629.0
2018-06-14 13:10:00,88.18,88.2,88.1,88.2,17311.0,88.18,88.2,88.1,88.2,17311.0
2018-06-14 13:15:00,88.19,88.19,88.03,88.16,7528.0,88.19,88.19,88.03,88.16,7528.0
2018-06-14 13:20:00,88.15,88.21,88.14,88.21,12516.0,88.15,88.21,88.14,88.21,12516.0
2018-06-14 13:25:00,88.21,88.27,88.15,88.18,14442.0,88.21,88.27,88.15,88.18,14442.0
2018-06-14 13:30:00,88.18,88.29,88.17,88.27,16122.0,88.18,88.29,88.17,88.27,16122.0
2018-06-14 13:35:00,88.28,88.42,88.26,88.36,56196.0,88.28,88.42,88.26,88.36,56196.0
2018-06-14 13:40:00,88.37,88.4,88.32,88.33,12428.0,88.37,88.4,88.32,88.33,12428.0
2018-06-14 13:45:00,88.34,88.38,88.32,88.32,11541.0,88.34,88.38,88.32,88.32,11541.0
2018-06-14 13:50:00,88.36,88.36,88.23,88.26,26774.0,88.36,88.36,88.23,88.26,26774.0
2018-06-14 13:55:00,88.26,88.27,88.03,88.06,21336.0,88.26,88.27,88.03,88.06,21336.0
2018-06-14 14:00:00,88.04,88.16,87.98,88.06,17690.0,88.04,88.16,87.98,88.06,17690.0
2018-06-14 14:05:00,88.03,88.05,87.97,87.97,11717.0,88.03,88.05,87.97,87.97,11717.0
2018-06-14 14:10:00,88.0,88.19,87.99,88.07,15702.0,88.0,88.19,87.99,88.07,15702.0
2018-06-14 14:15:00,88.07,88.08,87.99,88.03,9589.0,88.07,88.08,87.99,88.03,9589.0
2018-06-14 14:20:00,88.02,88.05,87.97,88.01,29668.0,88.02,88.05,87.97,88.01,29668.0
2018-06-14 14:25:00,88.02,88.05,87.96,87.97,19190.0,88.02,88.05,87.96,87.97,19190.0
2018-06-14 14:30:00,87.98,88.02,87.97,88.0,19957.0,87.98,88.02,87.97,88.0,19957.0
2018-06-14 14:35:00,88.0,88.01,87.71,87.75,74179.0,88.0,88.01,87.71,87.75,74179.0
2018-06-14 14:40:00,87.77,87.87,87.73,87.76,24457.0,87.77,87.87,87.73,87.76,24457.0
2018-06-14 14:45:00,87.76,87.96,87.75,87.92,18482.0,87.76,87.96,87.75,87.92,18482.0
2018-06-14 14:50:00,87.94,88.03,87.9,87.92,19103.0,87.94,88.03,87.9,87.92,19103.0
2018-06-14 14:55:00,87.92,88.02,87.9,87.99,22297.0,87.92,88.02,87.9,87.99,22297.0
2018-06-14 15:00:00,88.01,88.06,87.98,88.04,18771.0,88.01,88.06,87.98,88.04,18771.0
2018-06-14 15:05:00,88.05,88.08,87.99,88.02,16243.0,88.05,88.08,87.99,88.02,16243.0
2018-06-14 15:10:00,88.0,88.08,87.98,88.02,21870.0,88.0,88.08,87.98,88.02,21870.0
2018-06-14 15:15:00,88.02,88.06,87.96,88.02,24911.0,88.02,88.06,87.96,88.02,24911.0
2018-06-14 15:20:00,88.0,88.0,87.83,87.9,24433.0,88.0,88.0,87.83,87.9,24433.0
2018-06-14 15:25:00,87.91,88.07,87.89,87.99,29851.0,87.91,88.07,87.89,87.99,29851.0
2018-06-14 15:30:00,88.01,88.01,87.94,88.0,30256.0,88.01,88.01,87.94,88.0,30256.0
2018-06-14 15:35:00,88.0,88.0,87.9,87.9,56597.0,88.0,88.0,87.9,87.9,56597.0
2018-06-14 15:40:00,87.91,88.04,87.9,88.02,37795.0,87.91,88.04,87.9,88.02,37795.0
2018-06-14 15:45:00,88.03,88.14,87.99,88.07,48560.0,88.03,88.14,87.99,88.07,48560.0
2018-06-14 15:50:00,88.08,88.21,87.9,88.19,134107.0,88.08,88.21,87.9,88.19,134107.0
2018-06-14 15:55:00,88.19,88.4,88.18,88.35,278599.0,88.19,88.4,88.18,88.35,278599.0
2018-06-15 09:30:00,87.76,88.59,87.66,88.08,322086.0,87.76,88.59,87.66,88.08,322086.0
2018-06-15 09:35:00,88.1,88.24,87.9,88.02,8813.0,88.1,88.24,87.9,88.02,8813.0
2018-06-15 09:40:00,87.92,88.09,87.85,87.88,16636.0,87.92,88.09,87.85,87.88,16636.0
2018-06-15 09:45:00,87.8,88.18,87.78,88.16,22541.0,87.8,88.18,87.78,88.16,22541.0
2018-06-15 09:50:00,88.17,88.44,88.0,88.36,28399.0,88.17,88.44,88.0,88.36,28399.0
2018-06-15 09:55:00,88.37,88.37,88.18,88.3,24500.0,88.37,88.37,88.18,88.3,24500.0
2018-06-15 10:00:00,88.3,88.41,88.25,88.33,16447.0,88.3,88.41,88.25,88.33,16447.0
2018-06-15 10:05:00,88.34,88.46,88.31,88.36,8700.0,88.34,88.46,88.31,88.36,8700.0
2018-06-15 10:10:00,88.32,88.42,88.3,88.3,7024.0,88.32,88.42,88.3,88.3,7024.0
2018-06-15 10:15:00,88.3,88.45,88.28,88.37,12407.0,88.3,88.45,88.28,88.37,12407.0
2018-06-15 10:20:00,88.36,88.39,88.27,88.31,12154.0,88.36,88.39,88.27,88.31,12154.0
2018-06-15 10:25:00,88.34,88.35,88.29,88.3,6881.0,88.34,88.35,88.29,88.3,6881.0
2018-06-15 10:30:00,88.3,88.32,87.99,88.09,28255.0,88.3,88.32,87.99,88.09,28255.0
2018-06-15 10:35:00,88.07,88.2,88.06,88.12,21237.0,88.07,88.2,88.06,88.12,21237.0
2018-06-15 10:40:00,88.1,88.26,88.06,88.23,14985.0,88.1,88.26,88.06,88.23,14985.0
2018-06-15 10:45:00,88.23,88.25,88.17,88.24,10731.0,88.23,88.25,88.17,88.24,10731.0
2018-06-15 10:50:00,88.24,88.34,88.2,88.31,16362.0,88.24,88.34,88.2,88.31,16362.0
2018-06-15 10:55:00,88.33,88.36,88.26,88.3,10095.0,88.33,88.36,88.26,88.3,10095.0
2018-06-15 11:00:00,88.29,88.37,88.27,88.31,11591.0,88.29,88.37,88.27,88.31,11591.0
2018-06-15 11:05:00,88.3,88.34,88.15,88.15,24021.0,88.3,88.34,88.15,88.15,24021.0
2018-06-15 11:10:00,88.14,88.27,88.13,88.22,19754.0,88.14,88.27,88.13,88.22,19754.0
2018-06-15 11:15:00,88.23,88.27,88.13,88.16,18306.0,88.23,88.27,88.13,88.16,18306.0
2018-06-15 11:20:00,88.18,88.23,88.13,88.18,20302.0,88.18,88.23,88.13,88.18,20302.0
2018-06-15 11:25:00,88.18,88.2,88.03,88.04,29282.0,88.18,88.2,88.03,88.04,29282.0
2018-06-15 11:30:00,88.03,88.1,87.83,87.85,97776.0,88.03,88.1,87.83,87.85,97776.0
2018-06-15 11:35:00,87.88,87.94,87.54,87.55,39325.0,87.88,87.94,87.54,87.55,39325.0
2018-06-15 11:40:00,87.55,87.62,87.37,87.42,19216.0,87.55,87.62,87.37,87.42,19216.0
2018-06-15 11:45:00,87.42,87.48,87.29,87.3,38992.0,87.42,87.48,87.29,87.3,38992.0
2018-06-15 11:50:00,87.33,87.76,87.3,87.75,36272.0,87.33,87.76,87.3,87.75,36272.0
2018-06-15 11:55:00,87.74,87.82,87.55,87.7,19443.0,87.74,87.82,87.55,87.7,19443.0
2018-06-15 12:00:00,87.71,87.77,87.67,87.69,16661.0,87.71,87.77,87.67,87.69,16661.0
2018-06-15 12:05:00,87.7,87.72,87.65,87.68,11869.0,87.7,87.72,87.65,87.68,11869.0
2018-06-15 12:10:00,87.67,87.81,87.67,87.79,16528.0,87.67,87.81,87.67,87.79,16528.0
2018-06-15 12:15:00,87.79,87.88,87.71,87.83,18258.0,87.79,87.88,87.71,87.83,18258.0
2018-06-15 12:20:00,87.84,87.93,87.83,87.91,12504.0,87.84,87.93,87.83,87.91,12504.0
2018-06-15 12:25:00,87.92,87.92,87.82,87.85,10431.0,87.92,87.92,87.82,87.85,10431.0
2018-06-15 12:30:00,87.85,87.89,87.82,87.84,13909.0,87.85,87.89,87.82,87.84,13909.0
2018-06-15 12:35:00,87.86,87.88,87.76,87.79,18819.0,87.86,87.88,87.76,87.79,18819.0
2018-06-15 12:40:00,87.8,87.85,87.73,87.75,18567.0,87.8,87.85,87.73,87.75,18567.0
2018-06-15 12:45:00,87.74,87.79,87.69,87.7,17974.0,87.74,87.79,87.69,87.7,17974.0
2018-06-15 12:50:00,87.74,87.74,87.57,87.62,24001.0,87.74,87.74,87.57,87.62,24001.0
2018-06-15 12:55:00,87.62,87.77,87.62,87.76,12849.0,87.62,87.77,87.62,87.76,12849.0
2018-06-15 13:00:00,87.75,87.85,87.74,87.75,11367.0,87.75,87.85,87.74,87.75,11367.0
2018-06-15 13:05:00,87.75,87.78,87.64,87.73,12678.0,87.75,87.78,87.64,87.73,12678.0
2018-06-15 13:10:00,87.75,88.0,87.74,87.89,32341.0,87.75,88.0,87.74,87.89,32341.0
2018-06-15 13:15:00,87.91,87.94,87.87,87.9,17231.0,87.91,87.94,87.87,87.9,17231.0
2018-06-15 13:20:00,87.9,87.95,87.82,87.83,18983.0,87.9,87.95,87.82,87.83,18983.0
2018-06-15 13:25:00,87.82,87.97,87.81,87.92,73344.0,87.82,87.97,87.81,87.92,73344.0
2018-06-15 13:30:00,87.93,87.99,87.82,87.82,34704.0,87.93,87.99,87.82,87.82,34704.0
2018-06-15 13:35:00,87.81,87.81,87.71,87.75,12955.0,87.81,87.81,87.71,87.75,12955.0
2018-06-15 13:40:00,87.75,87.76,87.67,87.67,22395.0,87.75,87.76,87.67,87.67,22395.0
2018-06-15 13:45:00,87.68,87.71,87.61,87.66,23990.0,87.68,87.71,87.61,87.66,23990.0
2018-06-15 13:50:00,87.64,87.67,87.54,87.57,13608.0,87.64,87.67,87.54,87.57,13608.0
2018-06-15 13:55:00,87.57,87.65,87.53,87.59,13475.0,87.57,87.65,87.53,87.59,13475.0
2018-06-15 14:00:00,87.59,87.66,87.52,87.53,14113.0,87.59,87.66,87.52,87.53,14113.0
2018-06-15 14:05:00,87.52,87.54,87.43,87.46,30524.0,87.52,87.54,87.43,87.46,30524.0
2018-06-15 14:10:00,87.46,87.5,87.43,87.48,15836.0,87.46,87.5,87.43,87.48,15836.0
2018-06-15 14:15:00,87.48,87.74,87.47,87.74,56128.0,87.48,87.74,87.47,87.74,56128.0
2018-06-15 14:20:00,87.73,87.82,87.72,87.78,15215.0,87.73,87.82,87.72,87.78,15215.0
2018-06-15 14:25:00,87.77,87.78,87.72,87.75,11026.0,87.77,87.78,87.72,87.75,11026.0
2018-06-15 14:30:00,87.73,87.97,87.73,87.9,31781.0,87.73,87.97,87.73,87.9,31781.0
2018-06-15 14:35:00,87.9,87.9,87.76,87.77,11000.0,87.9,87.9,87.76,87.77,11000.0
2018-06-15 14:40:00,87.77,87.79,87.71,87.75,13308.0,87.77,87.79,87.71,87.75,13308.0
2018-06-15 14:45:00,87.76,87.78,87.65,87.72,23733.0,87.76,87.78,87.65,87.72,23733.0
2018-06-15 14:50:00,87.7,87.72,87.61,87.7,20063.0,87.7,87.72,87.61,87.7,20063.0
2018-06-15 14:55:00,87.7,87.72,87.6,87.62,12008.0,87.7,87.72,87.6,87.62,12008.0
2018-06-15 15:00:00,87.63,87.69,87.55,87.67,22450.0,87.63,87.69,87.55,87.67,22450.0
2018-06-15 15:05:00,87.67,87.69,87.58,87.59,18267.0,87.67,87.69,87.58,87.59,18267.0
2018-06-15 15:10:00,87.59,87.67,87.58,87.6,17646.0,87.59,87.67,87.58,87.6,17646.0
2018-06-15 15:15:00,87.61,87.62,87.51,87.53,24800.0,87.61,87.62,87.51,87.53,24800.0
2018-06-15 15:20:00,87.53,87.55,87.5,87.53,28154.0,87.53,87.55,87.5,87.53,28154.0
2018-06-15 15:25:00,87.53,87.74,87.49,87.72,42293.0,87.53,87.74,87.49,87.72,42293.0
2018-06-15 15:30:00,87.7,87.74,87.67,87.71,26678.0,87.7,87.74,87.67,87.71,26678.0
2018-06-15 15:35:00,87.72,87.77,87.65,87.77,32458.0,87.72,87.77,87.65,87.77,32458.0
2018-06-15 15:40:00,87.78,87.78,87.7,87.75,33957.0,87.78,87.78,87.7,87.75,33957.0
2018-06-15 15:45:00,87.74,87.75,87.64,87.7,46568.0,87.74,87.75,87.64,87.7,46568.0
2018-06-15 15:50:00,87.7,88.01,87.7,87.99,265022.0,87.7,88.01,87.7,87.99,265022.0
2018-06-15 15:55:00,88.0,88.04,87.88,88.02,338859.0,88.0,88.04,87.88,88.02,338859.0
2018-06-18 09:30:00,87.46,87.85,87.1,87.84,36072.0,87.46,87.85,87.1,87.84,36072.0
2018-06-18 09:35:00,87.73,87.93,87.65,87.79,39887.0,87.73,87.93,87.65,87.79,39887.0
2018-06-18 09:40:00,87.86,88.24,87.76,88.14,21643.0,87.86,88.24,87.76,88.14,21643.0
2018-06-18 09:45:00,88.17,88.4,88.11,88.31,20687.0,88.17,88.4,88.11,88.31,20687.0
2018-06-18 09:50:00,88.31,88.31,88.18,88.21,42807.0,88.31,88.31,88.18,88.21,42807.0
2018-06-18 09:55:00,88.24,88.43,88.21,88.41,9209.0,88.24,88.43,88.21,88.41,9209.0
2018-06-18 10:00:00,88.45,88.56,88.27,88.52,26511.0,88.45,88.56,88.27,88.52,26511.0
2018-06-18 10:05:00,88.51,88.64,88.49,88.63,12132.0,88.51,88.64,88.49,88.63,12132.0
2018-06-18 10:10:00,88.63,88.66,88.51,88.59,23687.0,88.63,88.66,88.51,88.59,23687.0
2018-06-18 10:15:00,88.59,88.79,88.57,88.73,22948.0,88.59,88.79,88.57,88.73,22948.0
2018-06-18 10:20:00,88.77,88.87,88.72,88.78,18034.0,88.77,88.87,88.72,88.78,18034.0
2018-06-18 10:25:00,88.78,88.98,88.78,88.96,29362.0,88.78,88.98,88.78,88.96,29362.0
2018-06-18 10:30:00,88.96,89.0,88.85,88.89,67699.0,88.96,89.0,88.85,88.89,67699.0
2018-06-18 10:35:00,88.9,88.91,88.73,88.78,34623.0,88.9,88.91,88.73,88.78,34623.0
2018-06-18 10:40:00,88.77,88.86,88.75,88.83,12563.0,88.77,88.86,88.75,88.83,12563.0
2018-06-18 10:45:00,88.8,89.1,88.8,89.1,40234.0,88.8,89.1,88.8,89.1,40234.0
2018-06-18 10:50:00,89.08,89.08,88.73,88.75,81801.0,89.08,89.08,88.73,88.75,81801.0
2018-06-18 10:55:00,88.76,88.9,88.76,88.81,9486.0,88.76,88.9,88.76,88.81,9486.0
2018-06-18 11:00:00,88.8,88.93,88.76,88.81,16808.0,88.8,88.93,88.76,88.81,16808.0
2018-06-18 11:05:00,88.81,88.89,88.79,88.89,14311.0,88.81,88.89,88.79,88.89,14311.0
2018-06-18 11:10:00,88.9,88.9,88.76,88.76,11730.0,88.9,88.9,88.76,88.76,11730.0
2018-06-18 11:15:00,88.77,88.84,88.74,88.83,15037.0,88.77,88.84,88.74,88.83,15037.0
2018-06-18 11:20:00,88.84,88.89,88.74,88.75,29688.0,88.84,88.89,88.74,88.75,29688.0
2018-06-18 11:25:00,88.75,88.91,88.74,88.76,43279.0,88.75,88.91,88.74,88.76,43279.0
2018-06-18 11:30:00,88.78,88.88,88.71,88.71,60652.0,88.78,88.88,88.71,88.71,60652.0
2018-06-18 11:35:00,88.71,88.78,88.6,88.63,70225.0,88.71,88.78,88.6,88.63,70225.0
2018-06-18 11:40:00,88.62,88.76,88.55,88.69,26292.0,88.62,88.76,88.55,88.69,26292.0
2018-06-18 11:45:00,88.67,88.81,88.65,88.81,11450.0,88.67,88.81,88.65,88.81,11450.0
2018-06-18 11:50:00,88.81,88.81,88.65,88.69,10807.0,88.81,88.81,88.65,88.69,10807.0
2018-06-18 11:55:00,88.7,88.76,88.66,88.75,14800.0,88.7,88.76,88.66,88.75,14800.0
2018-06-18 12:00:00,88.75,88.82,88.74,88.8,19880.0,88.75,88.82,88.74,88.8,19880.0
2018-06-18 12:05:00,88.81,89.0,88.78,88.97,52813.0,88.81,89.0,88.78,88.97,52813.0
2018-06-18 12:10:00,88.96,89.0,88.74,88.76,47577.0,88.96,89.0,88.74,88.76,47577.0
2018-06-18 12:15:00,88.8,88.8,88.68,88.74,25673.0,88.8,88.8,88.68,88.74,25673.0
2018-06-18 12:20:00,88.73,88.81,88.73,88.76,13139.0,88.73,88.81,88.73,88.76,13139.0
2018-06-18 12:25:00,88.75,88.78,88.67,88.76,20109.0,88.75,88.78,88.67,88.76,20109.0
2018-06-18 12:30:00,88.76,88.81,88.74,88.81,17579.0,88.76,88.81,88.74,88.81,17579.0
2018-06-18 12:35:00,88.8,88.91,88.78,88.88,14800.0,88.8,88.91,88.78,88.88,14800.0
2018-06-18 12:40:00,88.85,88.9,88.83,88.86,16361.0,88.85,88.9,88.83,88.86,16361.0
2018-06-18 12:45:00,88.86,88.9,88.84,88.86,12503.0,88.86,88.9,88.84,88.86,12503.0
2018-06-18 12:50:00,88.88,88.88,88.79,88.8,11789.0,88.88,88.88,88.79,88.8,11789.0
2018-06-18 12:55:00,88.8,88.8,88.72,88.77,29086.0,88.8,88.8,88.72,88.77,29086.0
2018-06-18 13:00:00,88.78,88.8,88.67,88.72,11315.0,88.78,88.8,88.67,88.72,11315.0
2018-06-18 13:05:00,88.72,88.76,88.65,88.74,25258.0,88.72,88.76,88.65,88.74,25258.0
2018-06-18 13:10:00,88.73,88.79,88.71,88.76,32004.0,88.73,88.79,88.71,88.76,32004.0
2018-06-18 13:15:00,88.77,88.83,88.71,88.78,19594.0,88.77,88.83,88.71,88.78,19594.0
2018-06-18 13:20:00,88.76,88.78,88.67,88.69,16860.0,88.76,88.78,88.67,88.69,16860.0
2018-06-18 13:25:00,88.68,88.76,88.52,88.56,79010.0,88.68,88.76,88.52,88.56,79010.0
2018-06-18 13:30:00,88.58,88.79,88.58,88.74,29299.0,88.58,88.79,88.58,88.74,29299.0
2018-06-18 13:35:00,88.74,88.74,88.65,88.69,17872.0,88.74,88.74,88.65,88.69,17872.0
2018-06-18 13:40:00,88.67,88.74,88.62,88.74,10666.0,88.67,88.74,88.62,88.74,10666.0
2018-06-18 13:45:00,88.74,88.74,88.66,88.71,17385.0,88.74,88.74,88.66,88.71,17385.0
2018-06-18 13:50:00,88.72,88.72,88.63,88.68,13925.0,88.72,88.72,88.63,88.68,13925.0
2018-06-18 13:55:00,88.68,88.72,88.64,88.64,21536.0,88.68,88.72,88.64,88.64,21536.0
2018-06-18 14:00:00,88.67,88.69,88.6,88.61,10971.0,88.67,88.69,88.6,88.61,10971.0
2018-06-18 14:05:00,88.62,88.72,88.57,88.72,34106.0,88.62,88.72,88.57,88.72,34106.0
2018-06-18 14:10:00,88.71,88.75,88.65,88.67,37689.0,88.71,88.75,88.65,88.67,37689.0
2018-06-18 14:15:00,88.67,88.78,88.66,88.77,13189.0,88.67,88.78,88.66,88.77,13189.0
2018-06-18 14:20:00,88.74,88.86,88.74,88.84,41467.0,88.74,88.86,88.74,88.84,41467.0
2018-06-18 14:25:00,88.84,88.85,88.72,88.77,19193.0,88.84,88.85,88.72,88.77,19193.0
2018-06-18 14:30:00,88.77,88.79,88.73,88.74,15293.0,88.77,88.79,88.73,88.74,15293.0
2018-06-18 14:35:00,88.73,88.81,88.7,88.81,15982.0,88.73,88.81,88.7,88.81,15982.0
2018-06-18 14:40:00,88.82,88.84,88.76,88.78,21458.0,88.82,88.84,88.76,88.78,21458.0
2018-06-18 14:45:00,88.77,88.77,88.59,88.59,50550.0,88.77,88.77,88.59,88.59,50550.0
2018-06-18 14:50:00,88.6,88.62,88.54,88.56,40183.0,88.6,88.62,88.54,88.56,40183.0
2018-06-18 14:55:00,88.55,88.57,88.45,88.53,24912.0,88.55,88.57,88.45,88.53,24912.0
2018-06-18 15:00:00,88.52,88.62,88.49,88.59,18613.0,88.52,88.62,88.49,88.59,18613.0
2018-06-18 15:05:00,88.59,88.67,88.57,88.63,18958.0,88.59,88.67,88.57,88.63,18958.0
2018-06-18 15:10:00,88.6,88.68,88.52,88.53,19499.0,88.6,88.68,88.52,88.53,19499.0
2018-06-18 15:15:00,88.53,88.63,88.47,88.62,19711.0,88.53,88.63,88.47,88.62,19711.0
2018-06-18 15:20:00,88.62,88.62,88.53,88.6,17426.0,88.62,88.62,88.53,88.6,17426.0
2018-06-18 15:25:00,88.6,88.63,88.53,88.61,22104.0,88.6,88.63,88.53,88.61,22104.0
2018-06-18 15:30:00,88.62,88.66,88.55,88.57,41365.0,88.62,88.66,88.55,88.57,41365.0
2018-06-18 15:35:00,88.56,88.57,88.43,88.44,55709.0,88.56,88.57,88.43,88.44,55709.0
2018-06-18 15:40:00,88.43,88.49,88.32,88.48,84524.0,88.43,88.49,88.32,88.48,84524.0
2018-06-18 15:45:00,88.48,88.53,88.4,88.44,85494.0,88.48,88.53,88.4,88.44,85494.0
2018-06-18 15:50:00,88.44,88.45,88.2,88.34,121952.0,88.44,88.45,88.2,88.34,121952.0
2018-06-18 15:55:00,88.34,88.49,88.33,88.4,168460.0,88.34,88.49,88.33,88.4,168460.0
2018-06-19 09:30:00,87.6,87.79,87.38,87.44,69180.0,87.6,87.79,87.38,87.44,69180.0
2018-06-19 09:35:00,87.41,87.41,87.17,87.23,13972.0,87.41,87.41,87.17,87.23,13972.0
2018-06-19 09:40:00,87.23,87.65,87.2,87.63,32548.0,87.23,87.65,87.2,87.63,32548.0
2018-06-19 09:45:00,87.62,87.63,87.11,87.23,10109.0,87.62,87.63,87.11,87.23,10109.0
2018-06-19 09:50:00,87.2,87.23,86.73,86.77,28680.0,87.2,87.23,86.73,86.77,28680.0
2018-06-19 09:55:00,86.75,86.86,86.59,86.78,14387.0,86.75,86.86,86.59,86.78,14387.0
2018-06-19 10:00:00,86.79,86.94,86.58,86.94,32058.0,86.79,86.94,86.58,86.94,32058.0
2018-06-19 10:05:00,86.97,86.97,86.73,86.74,12866.0,86.97,86.97,86.73,86.74,12866.0
2018-06-19 10:10:00,86.75,86.85,86.66,86.81,49299.0,86.75,86.85,86.66,86.81,49299.0
2018-06-19 10:15:00,86.8,86.83,86.64,86.7,25885.0,86.8,86.83,86.64,86.7,25885.0
2018-06-19 10:20:00,86.71,86.74,86.41,86.58,26127.0,86.71,86.74,86.41,86.58,26127.0
2018-06-19 10:25:00,86.56,86.88,86.54,86.8,19983.0,86.56,86.88,86.54,86.8,19983.0
2018-06-19 10:30:00,86.8,86.91,86.71,86.91,18282.0,86.8,86.91,86.71,86.91,18282.0
2018-06-19 10:35:00,86.87,86.9,86.7,86.76,22463.0,86.87,86.9,86.7,86.76,22463.0
2018-06-19 10:40:00,86.78,86.91,86.74,86.82,20913.0,86.78,86.91,86.74,86.82,20913.0
2018-06-19 10:45:00,86.83,87.05,86.8,87.05,31806.0,86.83,87.05,86.8,87.05,31806.0
2018-06-19 10:50:00,87.03,87.15,87.03,87.09,24498.0,87.03,87.15,87.03,87.09,24498.0
2018-06-19 10:55:00,87.09,87.31,87.05,87.22,69039.0,87.09,87.31,87.05,87.22,69039.0
2018-06-19 11:00:00,87.19,87.25,87.02,87.03,24554.0,87.19,87.25,87.02,87.03,24554.0
2018-06-19 11:05:00,87.02,87.15,86.97,87.09,44633.0,87.02,87.15,86.97,87.09,44633.0
2018-06-19 11:10:00,87.12,87.15,86.87,86.9,20464.0,87.12,87.15,86.87,86.9,20464.0
2018-06-19 11:15:00,86.89,86.94,86.66,86.7,26999.0,86.89,86.94,86.66,86.7,26999.0
2018-06-19 11:20:00,86.7,86.73,86.54,86.62,60209.0,86.7,86.73,86.54,86.62,60209.0
2018-06-19 11:25:00,86.63,87.03,86.63,86.97,72842.0,86.63,87.03,86.63,86.97,72842.0
2018-06-19 11:30:00,86.98,86.99,86.56,86.64,12082.0,86.98,86.99,86.56,86.64,12082.0
2018-06-19 11:35:00,86.61,86.68,86.52,86.58,12272.0,86.61,86.68,86.52,86.58,12272.0
2018-06-19 11:40:00,86.55,86.58,86.42,86.48,8158.0,86.55,86.58,86.42,86.48,8158.0
2018-06-19 11:45:00,86.49,86.55,86.45,86.53,23279.0,86.49,86.55,86.45,86.53,23279.0
2018-06-19 11:50:00,86.53,86.56,86.46,86.48,10342.0,86.53,86.56,86.46,86.48,10342.0
2018-06-19 11:55:00,86.48,86.52,86.43,86.45,8587.0,86.48,86.52,86.43,86.45,8587.0
2018-06-19 12:00:00,86.48,86.52,86.45,86.48,9692.0,86.48,86.52,86.45,86.48,9692.0
2018-06-19 12:05:00,86.48,86.54,86.47,86.51,8042.0,86.48,86.54,86.47,86.51,8042.0
2018-06-19 12:10:00,86.5,86.54,86.47,86.52,24548.0,86.5,86.54,86.47,86.52,24548.0
2018-06-19 12:15:00,86.52,86.71,86.5,86.65,13412.0,86.52,86.71,86.5,86.65,13412.0
2018-06-19 12:20:00,86.66,86.67,86.53,86.56,14498.0,86.66,86.67,86.53,86.56,14498.0
2018-06-19 12:25:00,86.59,86.61,86.48,86.52,8169.0,86.59,86.61,86.48,86.52,8169.0
2018-06-19 12:30:00,86.53,86.62,86.53,86.61,12604.0,86.53,86.62,86.53,86.61,12604.0
2018-06-19 12:35:00,86.61,86.72,86.6,86.65,19311.0,86.61,86.72,86.6,86.65,19311.0
2018-06-19 12:40:00,86.65,86.66,86.62,86.66,7694.0,86.65,86.66,86.62,86.66,7694.0
2018-06-19 12:45:00,86.67,86.67,86.63,86.64,49776.0,86.67,86.67,86.63,86.64,49776.0
2018-06-19 12:50:00,86.63,86.63,86.54,86.59,72289.0,86.63,86.63,86.54,86.59,72289.0
2018-06-19 12:55:00,86.57,86.6,86.5,86.52,19685.0,86.57,86.6,86.5,86.52,19685.0
2018-06-19 13:00:00,86.53,86.58,86.47,86.47,14500.0,86.53,86.58,86.47,86.47,14500.0
2018-06-19 13:05:00,86.47,86.54,86.47,86.51,7864.0,86.47,86.54,86.47,86.51,7864.0
2018-06-19 13:10:00,86.52,86.57,86.5,86.51,20529.0,86.52,86.57,86.5,86.51,20529.0
2018-06-19 13:15:00,86.51,86.52,86.4,86.42,27186.0,86.51,86.52,86.4,86.42,27186.0
2018-06-19 13:20:00,86.42,86.45,86.27,86.3,28091.0,86.42,86.45,86.27,86.3,28091.0
2018-06-19 13:25:00,86.32,86.35,86.27,86.29,44927.0,86.32,86.35,86.27,86.29,44927.0
2018-06-19 13:30:00,86.29,86.48,86.27,86.48,41451.0,86.29,86.48,86.27,86.48,41451.0
2018-06-19 13:35:00,86.5,86.64,86.48,86.64,7436.0,86.5,86.64,86.48,86.64,7436.0
2018-06-19 13:40:00,86.64,86.85,86.61,86.85,18181.0,86.64,86.85,86.61,86.85,18181.0
2018-06-19 13:45:00,86.83,86.99,86.82,86.99,12429.0,86.83,86.99,86.82,86.99,12429.0
2018-06-19 13:50:00,87.0,87.0,86.79,86.81,19298.0,87.0,87.0,86.79,86.81,19298.0
2018-06-19 13:55:00,86.81,86.85,86.77,86.85,8809.0,86.81,86.85,86.77,86.85,8809.0
2018-06-19 14:00:00,86.84,86.88,86.75,86.79,10150.0,86.84,86.88,86.75,86.79,10150.0
2018-06-19 14:05:00,86.78,86.9,86.78,86.83,9900.0,86.78,86.9,86.78,86.83,9900.0
2018-06-19 14:10:00,86.83,86.89,86.8,86.88,14141.0,86.83,86.89,86.8,86.88,14141.0
2018-06-19 14:15:00,86.88,86.97,86.84,86.9,49129.0,86.88,86.97,86.84,86.9,49129.0
2018-06-19 14:20:00,86.91,87.0,86.87,86.99,77376.0,86.91,87.0,86.87,86.99,77376.0
2018-06-19 14:25:00,87.0,87.02,86.97,86.99,16219.0,87.0,87.02,86.97,86.99,16219.0
2018-06-19 14:30:00,87.0,87.09,87.0,87.04,9617.0,87.0,87.09,87.0,87.04,9617.0
2018-06-19 14:35:00,87.03,87.04,86.96,86.96,9699.0,87.03,87.04,86.96,86.96,9699.0
2018-06-19 14:40:00,86.96,87.03,86.91,86.91,10570.0,86.96,87.03,86.91,86.91,10570.0
2018-06-19 14:45:00,86.91,86.94,86.88,86.94,13232.0,86.91,86.94,86.88,86.94,13232.0
2018-06-19 14:50:00,86.94,87.11,86.94,87.09,21473.0,86.94,87.11,86.94,87.09,21473.0
2018-06-19 14:55:00,87.09,87.12,87.04,87.09,15807.0,87.09,87.12,87.04,87.09,15807.0
2018-06-19 15:00:00,87.09,87.11,86.99,87.01,15519.0,87.09,87.11,86.99,87.01,15519.0
2018-06-19 15:05:00,87.02,87.03,86.99,87.0,10829.0,87.02,87.03,86.99,87.0,10829.0
2018-06-19 15:10:00,87.01,87.03,86.98,87.03,18173.0,87.01,87.03,86.98,87.03,18173.0
2018-06-19 15:15:00,87.03,87.04,86.98,86.98,9627.0,87.03,87.04,86.98,86.98,9627.0
2018-06-19 15:20:00,87.0,87.03,86.94,87.0,22036.0,87.0,87.03,86.94,87.0,22036.0
2018-06-19 15:25:00,87.0,87.06,86.98,87.02,15353.0,87.0,87.06,86.98,87.02,15353.0
2018-06-19 15:30:00,87.04,87.12,87.02,87.11,19550.0,87.04,87.12,87.02,87.11,19550.0
2018-06-19 15:35:00,87.12,87.18,87.11,87.14,25060.0,87.12,87.18,87.11,87.14,25060.0
2018-06-19 15:40:00,87.12,87.29,87.1,87.29,25071.0,87.12,87.29,87.1,87.29,25071.0
2018-06-19 15:45:00,87.28,87.28,87.12,87.13,106129.0,87.28,87.28,87.12,87.13,106129.0
2018-06-19 15:50:00,87.15,87.18,86.97,87.12,81987.0,87.15,87.18,86.97,87.12,81987.0
2018-06-19 15:55:00,87.11,87.29,87.1,87.28,169971.0,87.11,87.29,87.1,87.28,169971.0
2018-06-20 09:30:00,87.88,88.24,87.04,87.49,53235.0,87.88,88.24,87.04,87.49,53235.0
2018-06-20 09:35:00,87.29,87.29,86.48,86.64,26603.0,87.29,87.29,86.48,86.64,26603.0
2018-06-20 09:40:00,86.67,86.79,86.1,86.18,26549.0,86.67,86.79,86.1,86.18,26549.0
2018-06-20 09:45:00,86.16,86.26,85.93,86.18,26841.0,86.16,86.26,85.93,86.18,26841.0
2018-06-20 09:50:00,86.17,86.43,86.13,86.25,43155.0,86.17,86.43,86.13,86.25,43155.0
2018-06-20 09:55:00,86.28,86.39,86.18,86.25,72120.0,86.28,86.39,86.18,86.25,72120.0
2018-06-20 10:00:00,86.25,86.54,86.25,86.47,22577.0,86.25,86.54,86.25,86.47,22577.0
2018-06-20 10:05:00,86.43,86.47,86.27,86.36,35023.0,86.43,86.47,86.27,86.36,35023.0
2018-06-20 10:10:00,86.33,86.41,86.27,86.33,24810.0,86.33,86.41,86.27,86.33,24810.0
2018-06-20 10:15:00,86.33,86.38,86.25,86.31,16361.0,86.33,86.38,86.25,86.31,16361.0
2018-06-20 10:20:00,86.33,86.47,86.21,86.34,52458.0,86.33,86.47,86.21,86.34,52458.0
2018-06-20 10:25:00,86.37,86.65,86.36,86.65,7572.0,86.37,86.65,86.36,86.65,7572.0
2018-06-20 10:30:00,86.67,86.68,86.41,86.45,15793.0,86.67,86.68,86.41,86.45,15793.0
2018-06-20 10:35:00,86.45,86.64,86.41,86.64,7468.0,86.45,86.64,86.41,86.64,7468.0
2018-06-20 10:40:00,86.66,86.66,86.48,86.61,8264.0,86.66,86.66,86.48,86.61,8264.0
2018-06-20 10:45:00,86.58,86.6,86.49,86.57,4631.0,86.58,86.6,86.49,86.57,4631.0
2018-06-20 10:50:00,86.59,86.64,86.48,86.57,11000.0,86.59,86.64,86.48,86.57,11000.0
2018-06-20 10:55:00,86.56,86.58,86.46,86.51,13312.0,86.56,86.58,86.46,86.51,13312.0
2018-06-20 11:00:00,86.51,86.74,86.49,86.7,39946.0,86.51,86.74,86.49,86.7,39946.0
2018-06-20 11:05:00,86.7,86.81,86.63,86.64,18468.0,86.7,86.81,86.63,86.64,18468.0
2018-06-20 11:10:00,86.64,86.65,86.47,86.51,16882.0,86.64,86.65,86.47,86.51,16882.0
2018-06-20 11:15:00,86.51,86.66,86.49,86.62,20987.0,86.51,86.66,86.49,86.62,20987.0
2018-06-20 11:20:00,86.61,86.62,86.52,86.58,9194.0,86.61,86.62,86.52,86.58,9194.0
2018-06-20 11:25:00,86.59,86.64,86.54,86.6,10900.0,86.59,86.64,86.54,86.6,10900.0
2018-06-20 11:30:00,86.6,86.79,86.6,86.79,11660.0,86.6,86.79,86.6,86.79,11660.0
2018-06-20 11:35:00,86.78,86.79,86.74,86.76,8204.0,86.78,86.79,86.74,86.76,8204.0
2018-06-20 11:40:00,86.77,86.83,86.52,86.65,65025.0,86.77,86.83,86.52,86.65,65025.0
2018-06-20 11:45:00,86.62,86.67,86.56,86.61,9761.0,86.62,86.67,86.56,86.61,9761.0
2018-06-20 11:50:00,86.62,86.62,86.52,86.58,7500.0,86.62,86.62,86.52,86.58,7500.0
2018-06-20 11:55:00,86.6,86.84,86.57,86.76,41957.0,86.6,86.84,86.57,86.76,41957.0
2018-06-20 12:00:00,86.75,86.86,86.74,86.8,6812.0,86.75,86.86,86.74,86.8,6812.0
2018-06-20 12:05:00,86.8,86.83,86.69,86.74,12349.0,86.8,86.83,86.69,86.74,12349.0
2018-06-20 12:10:00,86.73,86.76,86.68,86.69,16893.0,86.73,86.76,86.68,86.69,16893.0
2018-06-20 12:15:00,86.7,86.73,86.62,86.65,17377.0,86.7,86.73,86.62,86.65,17377.0
2018-06-20 12:20:00,86.66,86.68,86.64,86.66,6594.0,86.66,86.68,86.64,86.66,6594.0
2018-06-20 12:25:00,86.66,86.72,86.63,86.71,10699.0,86.66,86.72,86.63,86.71,10699.0
2018-06-20 12:30:00,86.71,86.73,86.68,86.72,8398.0,86.71,86.73,86.68,86.72,8398.0
2018-06-20 12:35:00,86.73,86.74,86.65,86.67,12417.0,86.73,86.74,86.65,86.67,12417.0
2018-06-20 12:40:00,86.67,86.69,86.66,86.69,2860.0,86.67,86.69,86.66,86.69,2860.0
2018-06-20 12:45:00,86.7,86.73,86.68,86.72,7046.0,86.7,86.73,86.68,86.72,7046.0
2018-06-20 12:50:00,86.72,86.72,86.6,86.6,5552.0,86.72,86.72,86.6,86.6,5552.0
2018-06-20 12:55:00,86.59,86.59,86.52,86.55,4743.0,86.59,86.59,86.52,86.55,4743.0
2018-06-20 13:00:00,86.54,86.54,86.48,86.5,5931.0,86.54,86.54,86.48,86.5,5931.0
2018-06-20 13:05:00,86.53,86.62,86.53,86.59,15900.0,86.53,86.62,86.53,86.59,15900.0
2018-06-20 13:10:00,86.58,86.58,86.46,86.52,8354.0,86.58,86.58,86.46,86.52,8354.0
2018-06-20 13:15:00,86.52,86.52,86.49,86.49,3804.0,86.52,86.52,86.49,86.49,3804.0
2018-06-20 13:20:00,86.51,86.52,86.49,86.52,2782.0,86.51,86.52,86.49,86.52,2782.0
2018-06-20 13:25:00,86.52,86.56,86.49,86.53,9567.0,86.52,86.56,86.49,86.53,9567.0
2018-06-20 13:30:00,86.55,86.57,86.51,86.51,4356.0,86.55,86.57,86.51,86.51,4356.0
2018-06-20 13:35:00,86.52,86.53,86.46,86.46,4800.0,86.52,86.53,86.46,86.46,4800.0
2018-06-20 13:40:00,86.46,86.49,86.36,86.39,16364.0,86.46,86.49,86.36,86.39,16364.0
2018-06-20 13:45:00,86.38,86.49,86.36,86.46,49099.0,86.38,86.49,86.36,86.46,49099.0
2018-06-20 13:50:00,86.47,86.5,86.31,86.31,19604.0,86.47,86.5,86.31,86.31,19604.0
2018-06-20 13:55:00,86.3,86.51,86.29,86.51,12212.0,86.3,86.51,86.29,86.51,12212.0
2018-06-20 14:00:00,86.51,86.55,86.35,86.4,15422.0,86.51,86.55,86.35,86.4,15422.0
2018-06-20 14:05:00,86.4,86.41,86.25,86.32,14897.0,86.4,86.41,86.25,86.32,14897.0
2018-06-20 14:10:00,86.33,86.4,86.31,86.4,14911.0,86.33,86.4,86.31,86.4,14911.0
2018-06-20 14:15:00,86.4,86.45,86.36,86.37,17068.0,86.4,86.45,86.36,86.37,17068.0
2018-06-20 14:20:00,86.39,86.51,86.38,86.49,15900.0,86.39,86.51,86.38,86.49,15900.0
2018-06-20 14:25:00,86.47,86.51,86.43,86.46,22092.0,86.47,86.51,86.43,86.46,22092.0
2018-06-20 14:30:00,86.45,86.51,86.44,86.51,20162.0,86.45,86.51,86.44,86.51,20162.0
2018-06-20 14:35:00,86.5,86.5,86.43,86.45,16266.0,86.5,86.5,86.43,86.45,16266.0
2018-06-20 14:40:00,86.45,86.47,86.42,86.42,14007.0,86.45,86.47,86.42,86.42,14007.0
2018-06-20 14:45:00,86.42,86.47,86.38,86.44,16900.0,86.42,86.47,86.38,86.44,16900.0
2018-06-20 14:50:00,86.44,86.5,86.35,86.5,30229.0,86.44,86.5,86.35,86.5,30229.0
2018-06-20 14:55:00,86.5,86.5,86.42,86.45,16394.0,86.5,86.5,86.42,86.45,16394.0
2018-06-20 15:00:00,86.43,86.51,86.4,86.49,39205.0,86.43,86.51,86.4,86.49,39205.0
2018-06-20 15:05:00,86.48,86.51,86.43,86.51,19150.0,86.48,86.51,86.43,86.51,19150.0
2018-06-20 15:10:00,86.51,86.57,86.46,86.57,22295.0,86.51,86.57,86.46,86.57,22295.0
2018-06-20 15:15:00,86.58,86.72,86.57,86.59,45358.0,86.58,86.72,86.57,86.59,45358.0
2018-06-20 15:20:00,86.61,86.75,86.59,86.66,38045.0,86.61,86.75,86.59,86.66,38045.0
2018-06-20 15:25:00,86.66,86.72,86.62,86.71,15085.0,86.66,86.72,86.62,86.71,15085.0
2018-06-20 15:30:00,86.71,86.77,86.62,86.64,30114.0,86.71,86.77,86.62,86.64,30114.0
2018-06-20 15:35:00,86.63,86.64,86.54,86.6,24704.0,86.63,86.64,86.54,86.6,24704.0
2018-06-20 15:40:00,86.6,86.6,86.51,86.57,23075.0,86.6,86.6,86.51,86.57,23075.0
2018-06-20 15:45:00,86.56,86.58,86.49,86.56,25095.0,86.56,86.58,86.49,86.56,25095.0
2018-06-20 15:50:00,86.56,86.6,86.36,86.6,61027.0,86.56,86.6,86.36,86.6,61027.0
2018-06-20 15:55:00,86.6,86.6,86.5,86.57,159370.0,86.6,86.6,86.5,86.57,159370.0
2018-06-21 09:30:00,86.52,86.8,86.37,86.78,26009.0,86.52,86.8,86.37,86.78,26009.0
2018-06-21 09:35:00,86.77,86.87,86.58,86.87,11950.0,86.77,86.87,86.58,86.87,11950.0
2018-06-21 09:40:00,86.89,86.93,86.7,86.88,17770.0,86.89,86.93,86.7,86.88,17770.0
2018-06-21 09:45:00,86.88,87.15,86.86,86.98,22787.0,86.88,87.15,86.86,86.98,22787.0
2018-06-21 09:50:00,86.99,87.19,86.98,87.12,15975.0,86.99,87.19,86.98,87.12,15975.0
2018-06-21 09:55:00,87.12,87.17,86.93,86.96,13300.0,87.12,87.17,86.93,86.96,13300.0
2018-06-21 10:00:00,86.97,87.13,86.84,87.08,20500.0,86.97,87.13,86.84,87.08,20500.0
2018-06-21 10:05:00,87.05,87.08,86.8,86.93,11985.0,87.05,87.08,86.8,86.93,11985.0
2018-06-21 10:10:00,86.94,87.08,86.92,86.96,25906.0,86.94,87.08,86.92,86.96,25906.0
2018-06-21 10:15:00,86.96,87.05,86.8,86.84,13781.0,86.96,87.05,86.8,86.84,13781.0
2018-06-21 10:20:00,86.85,86.89,86.73,86.73,14098.0,86.85,86.89,86.73,86.73,14098.0
2018-06-21 10:25:00,86.72,86.74,86.52,86.59,17691.0,86.72,86.74,86.52,86.59,17691.0
2018-06-21 10:30:00,86.59,86.94,86.56,86.94,21049.0,86.59,86.94,86.56,86.94,21049.0
2018-06-21 10:35:00,86.89,86.95,86.64,86.86,14264.0,86.89,86.95,86.64,86.86,14264.0
2018-06-21 10:40:00,86.83,86.95,86.79,86.9,12850.0,86.83,86.95,86.79,86.9,12850.0
2018-06-21 10:45:00,86.92,87.18,86.87,87.16,48328.0,86.92,87.18,86.87,87.16,48328.0
2018-06-21 10:50:00,87.17,87.26,87.02,87.21,22400.0,87.17,87.26,87.02,87.21,22400.0
2018-06-21 10:55:00,87.21,87.35,87.17,87.2,14903.0,87.21,87.35,87.17,87.2,14903.0
2018-06-21 11:00:00,87.19,87.26,87.05,87.24,12634.0,87.19,87.26,87.05,87.24,12634.0
2018-06-21 11:05:00,87.23,87.25,87.04,87.08,17300.0,87.23,87.25,87.04,87.08,17300.0
2018-06-21 11:10:00,87.07,87.08,86.97,87.05,11185.0,87.07,87.08,86.97,87.05,11185.0
2018-06-21 11:15:00,87.05,87.14,87.03,87.03,12800.0,87.05,87.14,87.03,87.03,12800.0
2018-06-21 11:20:00,87.04,87.07,86.97,87.02,7920.0,87.04,87.07,86.97,87.02,7920.0
2018-06-21 11:25:00,87.0,87.01,86.9,86.98,13459.0,87.0,87.01,86.9,86.98,13459.0
2018-06-21 11:30:00,86.97,87.1,86.91,86.92,11923.0,86.97,87.1,86.91,86.92,11923.0
2018-06-21 11:35:00,86.93,87.07,86.93,87.05,8370.0,86.93,87.07,86.93,87.05,8370.0
2018-06-21 11:40:00,87.07,87.18,86.99,87.17,8612.0,87.07,87.18,86.99,87.17,8612.0
2018-06-21 11:45:00,87.17,87.21,87.06,87.06,13900.0,87.17,87.21,87.06,87.06,13900.0
2018-06-21 11:50:00,87.06,87.11,86.95,86.95,9963.0,87.06,87.11,86.95,86.95,9963.0
2018-06-21 11:55:00,86.98,87.05,86.92,87.04,9598.0,86.98,87.05,86.92,87.04,9598.0
2018-06-21 12:00:00,87.04,87.04,86.8,86.8,11835.0,87.04,87.04,86.8,86.8,11835.0
2018-06-21 12:05:00,86.81,86.82,86.69,86.72,14550.0,86.81,86.82,86.69,86.72,14550.0
2018-06-21 12:10:00,86.73,86.8,86.72,86.78,8499.0,86.73,86.8,86.72,86.78,8499.0
2018-06-21 12:15:00,86.8,86.9,86.78,86.8,13373.0,86.8,86.9,86.78,86.8,13373.0
2018-06-21 12:20:00,86.81,86.82,86.7,86.7,10606.0,86.81,86.82,86.7,86.7,10606.0
2018-06-21 12:25:00,86.68,86.78,86.67,86.76,16263.0,86.68,86.78,86.67,86.76,16263.0
2018-06-21 12:30:00,86.77,86.82,86.75,86.76,21250.0,86.77,86.82,86.75,86.76,21250.0
2018-06-21 12:35:00,86.75,86.81,86.67,86.67,8414.0,86.75,86.81,86.67,86.67,8414.0
2018-06-21 12:40:00,86.67,86.68,86.57,86.62,21351.0,86.67,86.68,86.57,86.62,21351.0
2018-06-21 12:45:00,86.6,86.67,86.58,86.6,11148.0,86.6,86.67,86.58,86.6,11148.0
2018-06-21 12:50:00,86.59,86.59,86.5,86.5,11500.0,86.59,86.59,86.5,86.5,11500.0
2018-06-21 12:55:00,86.52,86.52,86.37,86.44,10771.0,86.52,86.52,86.37,86.44,10771.0
2018-06-21 13:00:00,86.44,86.59,86.44,86.54,6600.0,86.44,86.59,86.44,86.54,6600.0
2018-06-21 13:05:00,86.56,86.68,86.54,86.68,12231.0,86.56,86.68,86.54,86.68,12231.0
2018-06-21 13:10:00,86.68,86.68,86.53,86.61,20910.0,86.68,86.68,86.53,86.61,20910.0
2018-06-21 13:15:00,86.62,86.73,86.6,86.6,9991.0,86.62,86.73,86.6,86.6,9991.0
2018-06-21 13:20:00,86.6,86.68,86.55,86.57,9690.0,86.6,86.68,86.55,86.57,9690.0
2018-06-21 13:25:00,86.57,86.57,86.49,86.49,10701.0,86.57,86.57,86.49,86.49,10701.0
2018-06-21 13:30:00,86.5,86.59,86.47,86.55,7300.0,86.5,86.59,86.47,86.55,7300.0
2018-06-21 13:35:00,86.56,86.72,86.56,86.64,8415.0,86.56,86.72,86.56,86.64,8415.0
2018-06-21 13:40:00,86.64,86.82,86.61,86.82,14093.0,86.64,86.82,86.61,86.82,14093.0
2018-06-21 13:45:00,86.79,86.8,86.64,86.66,11536.0,86.79,86.8,86.64,86.66,11536.0
2018-06-21 13:50:00,86.67,86.69,86.56,86.57,14440.0,86.67,86.69,86.56,86.57,14440.0
2018-06-21 13:55:00,86.59,86.69,86.54,86.62,7800.0,86.59,86.69,86.54,86.62,7800.0
2018-06-21 14:00:00,86.63,86.7,86.55,86.62,10859.0,86.63,86.7,86.55,86.62,10859.0
2018-06-21 14:05:00,86.63,86.68,86.6,86.62,21247.0,86.63,86.68,86.6,86.62,21247.0
2018-06-21 14:10:00,86.61,86.64,86.59,86.61,6438.0,86.61,86.64,86.59,86.61,6438.0
2018-06-21 14:15:00,86.63,86.66,86.58,86.6,14492.0,86.63,86.66,86.58,86.6,14492.0
2018-06-21 14:20:00,86.6,86.6,86.48,86.51,19583.0,86.6,86.6,86.48,86.51,19583.0
2018-06-21 14:25:00,86.51,86.59,86.5,86.56,12670.0,86.51,86.59,86.5,86.56,12670.0
2018-06-21 14:30:00,86.57,86.57,86.49,86.5,10947.0,86.57,86.57,86.49,86.5,10947.0
2018-06-21 14:35:00,86.49,86.59,86.48,86.48,11883.0,86.49,86.59,86.48,86.48,11883.0
2018-06-21 14:40:00,86.48,86.5,86.42,86.44,8700.0,86.48,86.5,86.42,86.44,8700.0
2018-06-21 14:45:00,86.45,86.55,86.45,86.51,13900.0,86.45,86.55,86.45,86.51,13900.0
2018-06-21 14:50:00,86.5,86.5,86.45,86.49,8746.0,86.5,86.5,86.45,86.49,8746.0
2018-06-21 14:55:00,86.49,86.52,86.41,86.43,16421.0,86.49,86.52,86.41,86.43,16421.0
2018-06-21 15:00:00,86.45,86.52,86.45,86.51,15209.0,86.45,86.52,86.45,86.51,15209.0
2018-06-21 15:05:00,86.5,86.6,86.48,86.55,25543.0,86.5,86.6,86.48,86.55,25543.0
2018-06-21 15:10:00,86.54,86.54,86.44,86.48,16820.0,86.54,86.54,86.44,86.48,16820.0
2018-06-21 15:15:00,86.47,86.48,86.35,86.36,10172.0,86.47,86.48,86.35,86.36,10172.0
2018-06-21 15:20:00,86.38,86.39,86.14,86.35,58531.0,86.38,86.39,86.14,86.35,58531.0
2018-06-21 15:25:00,86.36,86.47,86.3,86.36,45073.0,86.36,86.47,86.3,86.36,45073.0
2018-06-21 15:30:00,86.36,86.36,86.19,86.24,25157.0,86.36,86.36,86.19,86.24,25157.0
2018-06-21 15:35:00,86.23,86.24,86.09,86.14,51454.0,86.23,86.24,86.09,86.14,51454.0
2018-06-21 15:40:00,86.13,86.14,86.06,86.12,24243.0,86.13,86.14,86.06,86.12,24243.0
2018-06-21 15:45:00,86.11,86.25,86.08,86.23,32528.0,86.11,86.25,86.08,86.23,32528.0
2018-06-21 15:50:00,86.22,86.29,86.12,86.19,58487.0,86.22,86.29,86.12,86.19,58487.0
2018-06-21 15:55:00,86.2,86.29,86.15,86.22,116604.0,86.2,86.29,86.15,86.22,116604.0
2018-06-22 09:30:00,86.58,86.99,86.37,86.71,29978.0,86.58,86.99,86.37,86.71,29978.0
2018-06-22 09:35:00,86.71,87.38,86.7,87.05,53867.0,86.71,87.38,86.7,87.05,53867.0
2018-06-22 09:40:00,87.06,87.06,86.86,86.98,9642.0,87.06,87.06,86.86,86.98,9642.0
2018-06-22 09:45:00,86.97,86.99,86.72,86.76,27223.0,86.97,86.99,86.72,86.76,27223.0
2018-06-22 09:50:00,86.73,86.87,86.61,86.72,32619.0,86.73,86.87,86.61,86.72,32619.0
2018-06-22 09:55:00,86.72,87.11,86.7,87.0,33608.0,86.72,87.11,86.7,87.0,33608.0
2018-06-22 10:00:00,87.0,87.2,86.97,87.12,38412.0,87.0,87.2,86.97,87.12,38412.0
2018-06-22 10:05:00,87.09,87.1,86.98,87.05,27956.0,87.09,87.1,86.98,87.05,27956.0
2018-06-22 10:10:00,87.04,87.21,87.01,87.2,17281.0,87.04,87.21,87.01,87.2,17281.0
2018-06-22 10:15:00,87.18,87.22,86.98,86.99,22754.0,87.18,87.22,86.98,86.99,22754.0
2018-06-22 10:20:00,86.98,87.15,86.98,87.01,11444.0,86.98,87.15,86.98,87.01,11444.0
2018-06-22 10:25:00,87.01,87.01,86.69,86.75,25553.0,87.01,87.01,86.69,86.75,25553.0
2018-06-22 10:30:00,86.74,86.99,86.65,86.96,14708.0,86.74,86.99,86.65,86.96,14708.0
2018-06-22 10:35:00,86.98,87.01,86.89,86.94,15824.0,86.98,87.01,86.89,86.94,15824.0
2018-06-22 10:40:00,86.92,86.97,86.87,86.94,24578.0,86.92,86.97,86.87,86.94,24578.0
2018-06-22 10:45:00,86.93,87.03,86.86,86.9,21569.0,86.93,87.03,86.86,86.9,21569.0
2018-06-22 10:50:00,86.9,86.98,86.86,86.98,25852.0,86.9,86.98,86.86,86.98,25852.0
2018-06-22 10:55:00,86.95,87.01,86.88,87.0,26938.0,86.95,87.01,86.88,87.0,26938.0
2018-06-22 11:00:00,87.0,87.03,86.92,87.01,20832.0,87.0,87.03,86.92,87.01,20832.0
2018-06-22 11:05:00,86.99,87.01,86.9,86.92,10359.0,86.99,87.01,86.9,86.92,10359.0
2018-06-22 11:10:00,86.92,86.99,86.89,86.94,10260.0,86.92,86.99,86.89,86.94,10260.0
2018-06-22 11:15:00,86.95,86.98,86.91,86.97,15910.0,86.95,86.98,86.91,86.97,15910.0
2018-06-22 11:20:00,86.97,87.02,86.95,86.95,30884.0,86.97,87.02,86.95,86.95,30884.0
2018-06-22 11:25:00,86.97,87.06,86.96,87.06,8744.0,86.97,87.06,86.96,87.06,8744.0
2018-06-22 11:30:00,87.06,87.08,87.02,87.07,10895.0,87.06,87.08,87.02,87.07,10895.0
2018-06-22 11:35:00,87.07,87.11,87.01,87.06,29261.0,87.07,87.11,87.01,87.06,29261.0
2018-06-22 11:40:00,87.06,87.19,87.01,87.04,37270.0,87.06,87.19,87.01,87.04,37270.0
2018-06-22 11:45:00,87.06,87.1,86.99,87.02,56660.0,87.06,87.1,86.99,87.02,56660.0
2018-06-22 11:50:00,87.01,87.12,86.97,86.98,41010.0,87.01,87.12,86.97,86.98,41010.0
2018-06-22 11:55:00,86.98,87.01,86.94,87.0,32014.0,86.98,87.01,86.94,87.0,32014.0
2018-06-22 12:00:00,87.0,87.12,87.0,87.08,14368.0,87.0,87.12,87.0,87.08,14368.0
2018-06-22 12:05:00,87.07,87.08,86.99,87.0,110891.0,87.07,87.08,86.99,87.0,110891.0
2018-06-22 12:10:00,87.0,87.0,86.91,86.95,10082.0,87.0,87.0,86.91,86.95,10082.0
2018-06-22 12:15:00,86.98,87.01,86.97,87.0,14277.0,86.98,87.01,86.97,87.0,14277.0
2018-06-22 12:20:00,87.0,87.0,86.96,86.98,18605.0,87.0,87.0,86.96,86.98,18605.0
2018-06-22 12:25:00,86.98,87.05,86.96,87.04,50415.0,86.98,87.05,86.96,87.04,50415.0
2018-06-22 12:30:00,87.05,87.08,87.01,87.01,9973.0,87.05,87.08,87.01,87.01,9973.0
2018-06-22 12:35:00,87.01,87.01,86.87,86.87,9896.0,87.01,87.01,86.87,86.87,9896.0
2018-06-22 12:40:00,86.85,87.02,86.85,87.02,26808.0,86.85,87.02,86.85,87.02,26808.0
2018-06-22 12:45:00,87.0,87.0,86.89,86.89,8600.0,87.0,87.0,86.89,86.89,8600.0
2018-06-22 12:50:00,86.87,86.95,86.82,86.82,11741.0,86.87,86.95,86.82,86.82,11741.0
2018-06-22 12:55:00,86.83,86.9,86.79,86.83,7900.0,86.83,86.9,86.79,86.83,7900.0
2018-06-22 13:00:00,86.84,86.91,86.83,86.89,8411.0,86.84,86.91,86.83,86.89,8411.0
2018-06-22 13:05:00,86.88,86.9,86.79,86.79,8810.0,86.88,86.9,86.79,86.79,8810.0
2018-06-22 13:10:00,86.8,86.82,86.65,86.65,9097.0,86.8,86.82,86.65,86.65,9097.0
2018-06-22 13:15:00,86.66,86.69,86.65,86.68,11297.0,86.66,86.69,86.65,86.68,11297.0
2018-06-22 13:20:00,86.69,86.77,86.69,86.77,9740.0,86.69,86.77,86.69,86.77,9740.0
2018-06-22 13:25:00,86.77,86.8,86.74,86.8,6000.0,86.77,86.8,86.74,86.8,6000.0
2018-06-22 13:30:00,86.81,86.82,86.74,86.81,9662.0,86.81,86.82,86.74,86.81,9662.0
2018-06-22 13:35:00,86.8,86.81,86.75,86.75,4900.0,86.8,86.81,86.75,86.75,4900.0
2018-06-22 13:40:00,86.76,86.84,86.75,86.84,11001.0,86.76,86.84,86.75,86.84,11001.0
2018-06-22 13:45:00,86.83,86.83,86.74,86.82,12523.0,86.83,86.83,86.74,86.82,12523.0
2018-06-22 13:50:00,86.8,86.87,86.78,86.85,5047.0,86.8,86.87,86.78,86.85,5047.0
2018-06-22 13:55:00,86.85,86.86,86.76,86.8,13253.0,86.85,86.86,86.76,86.8,13253.0
2018-06-22 14:00:00,86.79,86.93,86.79,86.93,9699.0,86.79,86.93,86.79,86.93,9699.0
2018-06-22 14:05:00,86.92,86.95,86.9,86.92,14590.0,86.92,86.95,86.9,86.92,14590.0
2018-06-22 14:10:00,86.93,87.0,86.92,86.99,8500.0,86.93,87.0,86.92,86.99,8500.0
2018-06-22 14:15:00,86.99,87.04,86.95,87.01,19188.0,86.99,87.04,86.95,87.01,19188.0
2018-06-22 14:20:00,87.0,87.0,86.91,86.97,12743.0,87.0,87.0,86.91,86.97,12743.0
2018-06-22 14:25:00,86.97,87.0,86.94,86.95,9867.0,86.97,87.0,86.94,86.95,9867.0
2018-06-22 14:30:00,86.95,87.0,86.92,86.95,11775.0,86.95,87.0,86.92,86.95,11775.0
2018-06-22 14:35:00,86.96,87.03,86.95,87.01,5718.0,86.96,87.03,86.95,87.01,5718.0
2018-06-22 14:40:00,87.0,87.08,87.0,87.07,8475.0,87.0,87.08,87.0,87.07,8475.0
2018-06-22 14:45:00,87.06,87.07,86.99,87.01,11958.0,87.06,87.07,86.99,87.01,11958.0
2018-06-22 14:50:00,87.01,87.02,86.96,87.0,7262.0,87.01,87.02,86.96,87.0,7262.0
2018-06-22 14:55:00,86.99,86.99,86.93,86.96,10673.0,86.99,86.99,86.93,86.96,10673.0
2018-06-22 15:00:00,86.97,86.97,86.89,86.9,17488.0,86.97,86.97,86.89,86.9,17488.0
2018-06-22 15:05:00,86.9,86.94,86.88,86.9,16527.0,86.9,86.94,86.88,86.9,16527.0
2018-06-22 15:10:00,86.9,86.97,86.89,86.96,19710.0,86.9,86.97,86.89,86.96,19710.0
2018-06-22 15:15:00,86.94,86.97,86.93,86.95,18867.0,86.94,86.97,86.93,86.95,18867.0
2018-06-22 15:20:00,86.95,86.96,86.89,86.92,22010.0,86.95,86.96,86.89,86.92,22010.0
2018-06-22 15:25:00,86.92,86.98,86.92,86.95,19579.0,86.92,86.98,86.92,86.95,19579.0
2018-06-22 15:30:00,86.96,86.96,86.89,86.93,24520.0,86.96,86.96,86.89,86.93,24520.0
2018-06-22 15:35:00,86.94,86.98,86.9,86.96,26372.0,86.94,86.98,86.9,86.96,26372.0
2018-06-22 15:40:00,86.96,87.07,86.96,87.01,38116.0,86.96,87.07,86.96,87.01,38116.0
2018-06-22 15:45:00,87.02,87.06,86.93,86.93,42619.0,87.02,87.06,86.93,86.93,42619.0
2018-06-22 15:50:00,86.93,87.31,86.93,87.19,130555.0,86.93,87.31,86.93,87.19,130555.0
2018-06-22 15:55:00,87.19,87.21,86.94,86.98,235705.0,87.19,87.21,86.94,86.98,235705.0
2018-06-25 09:30:00,87.12,87.19,86.62,87.04,41384.0,87.12,87.19,86.62,87.04,41384.0
2018-06-25 09:35:00,87.05,87.24,86.85,87.08,15242.0,87.05,87.24,86.85,87.08,15242.0
2018-06-25 09:40:00,87.06,87.22,86.93,87.15,24073.0,87.06,87.22,86.93,87.15,24073.0
2018-06-25 09:45:00,87.15,87.27,87.06,87.19,19849.0,87.15,87.27,87.06,87.19,19849.0
2018-06-25 09:50:00,87.18,87.32,87.07,87.32,13550.0,87.18,87.32,87.07,87.32,13550.0
2018-06-25 09:55:00,87.32,87.32,86.99,87.06,18223.0,87.32,87.32,86.99,87.06,18223.0
2018-06-25 10:00:00,87.11,87.21,87.05,87.2,35244.0,87.11,87.21,87.05,87.2,35244.0
2018-06-25 10:05:00,87.2,87.36,87.18,87.21,31514.0,87.2,87.36,87.18,87.21,31514.0
2018-06-25 10:10:00,87.24,87.35,87.21,87.25,18800.0,87.24,87.35,87.21,87.25,18800.0
2018-06-25 10:15:00,87.22,87.29,87.09,87.22,21831.0,87.22,87.29,87.09,87.22,21831.0
2018-06-25 10:20:00,87.24,87.3,87.14,87.29,9128.0,87.24,87.3,87.14,87.29,9128.0
2018-06-25 10:25:00,87.28,87.31,87.21,87.25,12838.0,87.28,87.31,87.21,87.25,12838.0
2018-06-25 10:30:00,87.23,87.26,87.09,87.26,8545.0,87.23,87.26,87.09,87.26,8545.0
2018-06-25 10:35:00,87.25,87.28,87.12,87.17,8167.0,87.25,87.28,87.12,87.17,8167.0
2018-06-25 10:40:00,87.17,87.24,87.05,87.17,5903.0,87.17,87.24,87.05,87.17,5903.0
2018-06-25 10:45:00,87.2,87.25,87.05,87.21,11734.0,87.2,87.25,87.05,87.21,11734.0
2018-06-25 10:50:00,87.19,87.22,87.08,87.14,9420.0,87.19,87.22,87.08,87.14,9420.0
2018-06-25 10:55:00,87.12,87.12,86.96,87.0,12697.0,87.12,87.12,86.96,87.0,12697.0
2018-06-25 11:00:00,86.95,87.08,86.78,86.78,11600.0,86.95,87.08,86.78,86.78,11600.0
2018-06-25 11:05:00,86.78,86.81,86.69,86.78,18960.0,86.78,86.81,86.69,86.78,18960.0
2018-06-25 11:10:00,86.79,86.89,86.75,86.85,15046.0,86.79,86.89,86.75,86.85,15046.0
2018-06-25 11:15:00,86.83,86.92,86.44,86.66,65266.0,86.83,86.92,86.44,86.66,65266.0
2018-06-25 11:20:00,86.7,86.77,86.56,86.59,28133.0,86.7,86.77,86.56,86.59,28133.0
2018-06-25 11:25:00,86.59,86.68,86.52,86.64,10997.0,86.59,86.68,86.52,86.64,10997.0
2018-06-25 11:30:00,86.64,86.72,86.58,86.63,8155.0,86.64,86.72,86.58,86.63,8155.0
2018-06-25 11:35:00,86.62,86.64,86.43,86.54,18617.0,86.62,86.64,86.43,86.54,18617.0
2018-06-25 11:40:00,86.49,86.69,86.48,86.69,5400.0,86.49,86.69,86.48,86.69,5400.0
2018-06-25 11:45:00,86.67,86.73,86.62,86.67,8187.0,86.67,86.73,86.62,86.67,8187.0
2018-06-25 11:50:00,86.65,86.66,86.6,86.6,3104.0,86.65,86.66,86.6,86.6,3104.0
2018-06-25 11:55:00,86.59,86.63,86.47,86.49,5805.0,86.59,86.63,86.47,86.49,5805.0
2018-06-25 12:00:00,86.51,86.51,86.25,86.29,10856.0,86.51,86.51,86.25,86.29,10856.0
2018-06-25 12:05:00,86.31,86.32,86.19,86.2,9555.0,86.31,86.32,86.19,86.2,9555.0
2018-06-25 12:10:00,86.2,86.34,86.2,86.34,5500.0,86.2,86.34,86.2,86.34,5500.0
2018-06-25 12:15:00,86.36,86.46,86.36,86.39,4450.0,86.36,86.46,86.36,86.39,4450.0
2018-06-25 12:20:00,86.38,86.55,86.36,86.55,6828.0,86.38,86.55,86.36,86.55,6828.0
2018-06-25 12:25:00,86.55,86.67,86.55,86.67,6100.0,86.55,86.67,86.55,86.67,6100.0
2018-06-25 12:30:00,86.66,86.73,86.64,86.7,4399.0,86.66,86.73,86.64,86.7,4399.0
2018-06-25 12:35:00,86.71,86.75,86.54,86.59,7059.0,86.71,86.75,86.54,86.59,7059.0
2018-06-25 12:40:00,86.6,86.77,86.58,86.72,6085.0,86.6,86.77,86.58,86.72,6085.0
2018-06-25 12:45:00,86.71,86.71,86.57,86.64,6207.0,86.71,86.71,86.57,86.64,6207.0
2018-06-25 12:50:00,86.64,86.68,86.53,86.56,24274.0,86.64,86.68,86.53,86.56,24274.0
2018-06-25 12:55:00,86.58,86.73,86.56,86.69,5200.0,86.58,86.73,86.56,86.69,5200.0
2018-06-25 13:00:00,86.67,86.72,86.55,86.61,7553.0,86.67,86.72,86.55,86.61,7553.0
2018-06-25 13:05:00,86.61,86.66,86.6,86.64,5716.0,86.61,86.66,86.6,86.64,5716.0
2018-06-25 13:10:00,86.66,86.67,86.51,86.53,6500.0,86.66,86.67,86.51,86.53,6500.0
2018-06-25 13:15:00,86.54,86.58,86.45,86.53,10320.0,86.54,86.58,86.45,86.53,10320.0
2018-06-25 13:20:00,86.51,86.58,86.45,86.5,8125.0,86.51,86.58,86.45,86.5,8125.0
2018-06-25 13:25:00,86.5,86.54,86.44,86.48,6602.0,86.5,86.54,86.44,86.48,6602.0
2018-06-25 13:30:00,86.5,86.66,86.49,86.66,8440.0,86.5,86.66,86.49,86.66,8440.0
2018-06-25 13:35:00,86.6,86.65,86.58,86.65,4112.0,86.6,86.65,86.58,86.65,4112.0
2018-06-25 13:40:00,86.65,86.77,86.62,86.77,3463.0,86.65,86.77,86.62,86.77,3463.0
2018-06-25 13:45:00,86.76,86.79,86.68,86.73,6505.0,86.76,86.79,86.68,86.73,6505.0
2018-06-25 13:50:00,86.76,86.76,86.59,86.61,10973.0,86.76,86.76,86.59,86.61,10973.0
2018-06-25 13:55:00,86.62,86.65,86.53,86.65,7566.0,86.62,86.65,86.53,86.65,7566.0
2018-06-25 14:00:00,86.63,86.67,86.51,86.54,9001.0,86.63,86.67,86.51,86.54,9001.0
2018-06-25 14:05:00,86.53,86.59,86.49,86.49,4982.0,86.53,86.59,86.49,86.49,4982.0
2018-06-25 14:10:00,86.51,86.52,86.45,86.5,48535.0,86.51,86.52,86.45,86.5,48535.0
2018-06-25 14:15:00,86.51,86.51,86.4,86.43,10652.0,86.51,86.51,86.4,86.43,10652.0
2018-06-25 14:20:00,86.48,86.48,86.43,86.45,6500.0,86.48,86.48,86.43,86.45,6500.0
2018-06-25 14:25:00,86.46,86.6,86.46,86.58,9321.0,86.46,86.6,86.46,86.58,9321.0
2018-06-25 14:30:00,86.59,86.59,86.45,86.45,18348.0,86.59,86.59,86.45,86.45,18348.0
2018-06-25 14:35:00,86.47,86.49,86.27,86.27,17445.0,86.47,86.49,86.27,86.27,17445.0
2018-06-25 14:40:00,86.28,86.33,86.22,86.26,8504.0,86.28,86.33,86.22,86.26,8504.0
2018-06-25 14:45:00,86.28,86.3,86.09,86.09,39704.0,86.28,86.3,86.09,86.09,39704.0
2018-06-25 14:50:00,86.08,86.1,85.95,85.95,38681.0,86.08,86.1,85.95,85.95,38681.0
2018-06-25 14:55:00,85.97,86.09,85.95,86.09,7896.0,85.97,86.09,85.95,86.09,7896.0
2018-06-25 15:00:00,86.08,86.15,86.05,86.11,18984.0,86.08,86.15,86.05,86.11,18984.0
2018-06-25 15:05:00,86.12,86.12,85.94,86.02,17279.0,86.12,86.12,85.94,86.02,17279.0
2018-06-25 15:10:00,86.02,86.13,85.99,85.99,8000.0,86.02,86.13,85.99,85.99,8000.0
2018-06-25 15:15:00,85.99,86.14,85.99,86.12,12582.0,85.99,86.14,85.99,86.12,12582.0
2018-06-25 15:20:00,86.1,86.16,85.97,86.14,37871.0,86.1,86.16,85.97,86.14,37871.0
2018-06-25 15:25:00,86.14,86.27,86.14,86.21,19498.0,86.14,86.27,86.14,86.21,19498.0
2018-06-25 15:30:00,86.22,86.41,86.2,86.41,17920.0,86.22,86.41,86.2,86.41,17920.0
2018-06-25 15:35:00,86.4,86.66,86.37,86.61,19734.0,86.4,86.66,86.37,86.61,19734.0
2018-06-25 15:40:00,86.63,86.67,86.5,86.5,24272.0,86.63,86.67,86.5,86.5,24272.0
2018-06-25 15:45:00,86.49,86.57,86.46,86.52,22207.0,86.49,86.57,86.46,86.52,22207.0
2018-06-25 15:50:00,86.44,86.69,86.44,86.69,48686.0,86.44,86.69,86.44,86.69,48686.0
2018-06-25 15:55:00,86.67,86.8,86.55,86.56,122381.0,86.67,86.8,86.55,86.56,122381.0
2018-06-26 09:30:00,86.61,86.72,86.5,86.59,20057.0,86.61,86.72,86.5,86.59,20057.0
2018-06-26 09:35:00,86.51,86.66,86.32,86.32,12133.0,86.51,86.66,86.32,86.32,12133.0
2018-06-26 09:40:00,86.26,86.48,86.19,86.31,9110.0,86.26,86.48,86.19,86.31,9110.0
2018-06-26 09:45:00,86.34,86.44,85.93,86.05,15565.0,86.34,86.44,85.93,86.05,15565.0
2018-06-26 09:50:00,86.1,86.39,86.1,86.28,10400.0,86.1,86.39,86.1,86.28,10400.0
2018-06-26 09:55:00,86.27,86.28,86.04,86.15,12608.0,86.27,86.28,86.04,86.15,12608.0
2018-06-26 10:00:00,86.13,86.28,86.05,86.16,14107.0,86.13,86.28,86.05,86.16,14107.0
2018-06-26 10:05:00,86.13,86.24,86.07,86.15,15248.0,86.13,86.24,86.07,86.15,15248.0
2018-06-26 10:10:00,86.12,86.31,86.03,86.08,18691.0,86.12,86.31,86.03,86.08,18691.0
2018-06-26 10:15:00,86.06,86.07,85.79,85.8,29772.0,86.06,86.07,85.79,85.8,29772.0
2018-06-26 10:20:00,85.81,85.94,85.68,85.94,15191.0,85.81,85.94,85.68,85.94,15191.0
2018-06-26 10:25:00,85.91,85.98,85.77,85.77,8915.0,85.91,85.98,85.77,85.77,8915.0
2018-06-26 10:30:00,85.77,85.97,85.76,85.96,9930.0,85.77,85.97,85.76,85.96,9930.0
2018-06-26 10:35:00,85.94,85.96,85.78,85.79,6113.0,85.94,85.96,85.78,85.79,6113.0
2018-06-26 10:40:00,85.78,85.79,85.53,85.53,14617.0,85.78,85.79,85.53,85.53,14617.0
2018-06-26 10:45:00,85.55,85.58,85.42,85.54,28075.0,85.55,85.58,85.42,85.54,28075.0
2018-06-26 10:50:00,85.5,85.57,85.33,85.34,18909.0,85.5,85.57,85.33,85.34,18909.0
2018-06-26 10:55:00,85.35,85.47,85.25,85.43,14565.0,85.35,85.47,85.25,85.43,14565.0
2018-06-26 11:00:00,85.45,85.57,85.4,85.51,16163.0,85.45,85.57,85.4,85.51,16163.0
2018-06-26 11:05:00,85.54,85.56,85.48,85.55,16437.0,85.54,85.56,85.48,85.55,16437.0
2018-06-26 11:10:00,85.56,85.56,85.35,85.36,19818.0,85.56,85.56,85.35,85.36,19818.0
2018-06-26 11:15:00,85.35,85.38,85.23,85.29,13467.0,85.35,85.38,85.23,85.29,13467.0
2018-06-26 11:20:00,85.31,85.36,85.2,85.31,20498.0,85.31,85.36,85.2,85.31,20498.0
2018-06-26 11:25:00,85.29,85.31,85.13,85.15,12639.0,85.29,85.31,85.13,85.15,12639.0
2018-06-26 11:30:00,85.15,85.23,85.12,85.15,43106.0,85.15,85.23,85.12,85.15,43106.0
2018-06-26 11:35:00,85.15,85.21,85.13,85.2,52761.0,85.15,85.21,85.13,85.2,52761.0
2018-06-26 11:40:00,85.2,85.44,85.2,85.37,35906.0,85.2,85.44,85.2,85.37,35906.0
2018-06-26 11:45:00,85.38,85.42,85.35,85.35,19015.0,85.38,85.42,85.35,85.35,19015.0
2018-06-26 11:50:00,85.35,85.43,85.34,85.34,13629.0,85.35,85.43,85.34,85.34,13629.0
2018-06-26 11:55:00,85.35,85.36,85.26,85.29,39823.0,85.35,85.36,85.26,85.29,39823.0
2018-06-26 12:00:00,85.31,85.39,85.16,85.21,15486.0,85.31,85.39,85.16,85.21,15486.0
2018-06-26 12:05:00,85.19,85.38,85.16,85.38,14119.0,85.19,85.38,85.16,85.38,14119.0
2018-06-26 12:10:00,85.38,85.43,85.31,85.31,20107.0,85.38,85.43,85.31,85.31,20107.0
2018-06-26 12:15:00,85.33,85.44,85.33,85.38,18408.0,85.33,85.44,85.33,85.38,18408.0
2018-06-26 12:20:00,85.38,85.59,85.38,85.56,6898.0,85.38,85.59,85.38,85.56,6898.0
2018-06-26 12:25:00,85.55,85.61,85.54,85.61,19120.0,85.55,85.61,85.54,85.61,19120.0
2018-06-26 12:30:00,85.62,85.68,85.4,85.5,59285.0,85.62,85.68,85.4,85.5,59285.0
2018-06-26 12:35:00,85.47,85.51,85.2,85.26,16804.0,85.47,85.51,85.2,85.26,16804.0
2018-06-26 12:40:00,85.26,85.32,85.15,85.16,13032.0,85.26,85.32,85.15,85.16,13032.0
2018-06-26 12:45:00,85.16,85.26,85.16,85.2,8730.0,85.16,85.26,85.16,85.2,8730.0
2018-06-26 12:50:00,85.18,85.2,85.12,85.16,19109.0,85.18,85.2,85.12,85.16,19109.0
2018-06-26 12:55:00,85.17,85.2,85.11,85.16,18105.0,85.17,85.2,85.11,85.16,18105.0
2018-06-26 13:00:00,85.16,85.23,85.08,85.2,14451.0,85.16,85.23,85.08,85.2,14451.0
2018-06-26 13:05:00,85.2,85.38,85.17,85.38,13277.0,85.2,85.38,85.17,85.38,13277.0
2018-06-26 13:10:00,85.39,85.44,85.32,85.34,10490.0,85.39,85.44,85.32,85.34,10490.0
2018-06-26 13:15:00,85.34,85.4,85.31,85.31,15499.0,85.34,85.4,85.31,85.31,15499.0
2018-06-26 13:20:00,85.32,85.33,85.21,85.31,27614.0,85.32,85.33,85.21,85.31,27614.0
2018-06-26 13:25:00,85.32,85.36,85.26,85.26,9326.0,85.32,85.36,85.26,85.26,9326.0
2018-06-26 13:30:00,85.26,85.26,85.18,85.18,7611.0,85.26,85.26,85.18,85.18,7611.0
2018-06-26 13:35:00,85.2,85.26,85.2,85.25,5559.0,85.2,85.26,85.2,85.25,5559.0
2018-06-26 13:40:00,85.23,85.25,85.12,85.12,12384.0,85.23,85.25,85.12,85.12,12384.0
2018-06-26 13:45:00,85.12,85.19,85.11,85.17,9584.0,85.12,85.19,85.11,85.17,9584.0
2018-06-26 13:50:00,85.18,85.18,85.09,85.11,7843.0,85.18,85.18,85.09,85.11,7843.0
2018-06-26 13:55:00,85.11,85.11,85.04,85.05,17798.0,85.11,85.11,85.04,85.05,17798.0
2018-06-26 14:00:00,85.04,85.07,84.77,84.83,35763.0,85.04,85.07,84.77,84.83,35763.0
2018-06-26 14:05:00,84.83,84.89,84.82,84.85,19937.0,84.83,84.89,84.82,84.85,19937.0
2018-06-26 14:10:00,84.87,84.96,84.81,84.96,35326.0,84.87,84.96,84.81,84.96,35326.0
2018-06-26 14:15:00,84.96,85.1,84.96,85.02,10065.0,84.96,85.1,84.96,85.02,10065.0
2018-06-26 14:20:00,85.04,85.04,84.91,84.94,20331.0,85.04,85.04,84.91,84.94,20331.0
2018-06-26 14:25:00,84.93,85.0,84.91,85.0,17995.0,84.93,85.0,84.91,85.0,17995.0
2018-06-26 14:30:00,84.99,85.04,84.95,85.04,13987.0,84.99,85.04,84.95,85.04,13987.0
2018-06-26 14:35:00,85.07,85.13,84.99,85.11,20830.0,85.07,85.13,84.99,85.11,20830.0
2018-06-26 14:40:00,85.11,85.15,85.07,85.09,53406.0,85.11,85.15,85.07,85.09,53406.0
2018-06-26 14:45:00,85.09,85.09,85.0,85.01,20507.0,85.09,85.09,85.0,85.01,20507.0
2018-06-26 14:50:00,85.03,85.09,84.98,85.04,37505.0,85.03,85.09,84.98,85.04,37505.0
2018-06-26 14:55:00,85.04,85.08,84.99,85.0,13792.0,85.04,85.08,84.99,85.0,13792.0
2018-06-26 15:00:00,84.99,85.01,84.92,84.98,28875.0,84.99,85.01,84.92,84.98,28875.0
2018-06-26 15:05:00,84.98,85.0,84.93,84.95,10985.0,84.98,85.0,84.93,84.95,10985.0
2018-06-26 15:10:00,84.95,84.96,84.91,84.96,15889.0,84.95,84.96,84.91,84.96,15889.0
2018-06-26 15:15:00,84.95,84.97,84.89,84.91,13395.0,84.95,84.97,84.89,84.91,13395.0
2018-06-26 15:20:00,84.92,84.92,84.85,84.85,16453.0,84.92,84.92,84.85,84.85,16453.0
2018-06-26 15:25:00,84.86,84.9,84.84,84.85,27655.0,84.86,84.9,84.84,84.85,27655.0
2018-06-26 15:30:00,84.85,85.1,84.83,85.07,33975.0,84.85,85.1,84.83,85.07,33975.0
2018-06-26 15:35:00,85.06,85.18,85.01,85.09,24778.0,85.06,85.18,85.01,85.09,24778.0
2018-06-26 15:40:00,85.08,85.16,85.06,85.14,35785.0,85.08,85.16,85.06,85.14,35785.0
2018-06-26 15:45:00,85.16,85.16,85.01,85.12,68208.0,85.16,85.16,85.01,85.12,68208.0
2018-06-26 15:50:00,85.11,85.16,85.01,85.11,106625.0,85.11,85.16,85.01,85.11,106625.0
2018-06-26 15:55:00,85.11,85.24,85.1,85.15,188683.0,85.11,85.24,85.1,85.15,188683.0
2018-06-27 09:30:00,85.32,85.32,84.96,85.17,77700.0,85.32,85.32,84.96,85.17,77700.0
2018-06-27 09:35:00,85.08,85.24,84.57,84.58,30648.0,85.08,85.24,84.57,84.58,30648.0
2018-06-27 09:40:00,84.58,84.74,84.5,84.58,16018.0,84.58,84.74,84.5,84.58,16018.0
2018-06-27 09:45:00,84.55,84.76,84.55,84.62,15548.0,84.55,84.76,84.55,84.62,15548.0
2018-06-27 09:50:00,84.64,84.65,84.39,84.48,16575.0,84.64,84.65,84.39,84.48,16575.0
2018-06-27 09:55:00,84.46,84.96,84.44,84.82,16901.0,84.46,84.96,84.44,84.82,16901.0
2018-06-27 10:00:00,84.76,84.79,84.59,84.78,47725.0,84.76,84.79,84.59,84.78,47725.0
2018-06-27 10:05:00,84.79,85.0,84.74,84.95,16506.0,84.79,85.0,84.74,84.95,16506.0
2018-06-27 10:10:00,84.97,85.05,84.81,84.81,15142.0,84.97,85.05,84.81,84.81,15142.0
2018-06-27 10:15:00,84.82,84.85,84.61,84.66,18391.0,84.82,84.85,84.61,84.66,18391.0
2018-06-27 10:20:00,84.69,84.91,84.62,84.79,64316.0,84.69,84.91,84.62,84.79,64316.0
2018-06-27 10:25:00,84.77,84.93,84.76,84.78,16703.0,84.77,84.93,84.76,84.78,16703.0
2018-06-27 10:30:00,84.79,84.86,84.66,84.79,27433.0,84.79,84.86,84.66,84.79,27433.0
2018-06-27 10:35:00,84.79,85.2,84.79,84.95,23188.0,84.79,85.2,84.79,84.95,23188.0
2018-06-27 10:40:00,85.0,85.06,84.88,84.89,14977.0,85.0,85.06,84.88,84.89,14977.0
2018-06-27 10:45:00,84.92,84.98,84.87,84.87,16554.0,84.92,84.98,84.87,84.87,16554.0
2018-06-27 10:50:00,84.91,84.96,84.84,84.87,17964.0,84.91,84.96,84.84,84.87,17964.0
2018-06-27 10:55:00,84.88,84.99,84.79,84.92,13868.0,84.88,84.99,84.79,84.92,13868.0
2018-06-27 11:00:00,84.94,85.03,84.87,84.87,17903.0,84.94,85.03,84.87,84.87,17903.0
2018-06-27 11:05:00,84.85,84.91,84.71,84.78,15614.0,84.85,84.91,84.71,84.78,15614.0
2018-06-27 11:10:00,84.78,84.85,84.71,84.77,8932.0,84.78,84.85,84.71,84.77,8932.0
2018-06-27 11:15:00,84.77,84.81,84.7,84.75,12075.0,84.77,84.81,84.7,84.75,12075.0
2018-06-27 11:20:00,84.79,84.9,84.67,84.67,10903.0,84.79,84.9,84.67,84.67,10903.0
2018-06-27 11:25:00,84.66,84.71,84.62,84.67,19851.0,84.66,84.71,84.62,84.67,19851.0
2018-06-27 11:30:00,84.66,84.67,84.53,84.62,15608.0,84.66,84.67,84.53,84.62,15608.0
2018-06-27 11:35:00,84.62,84.68,84.58,84.61,10210.0,84.62,84.68,84.58,84.61,10210.0
2018-06-27 11:40:00,84.59,84.76,84.54,84.74,30104.0,84.59,84.76,84.54,84.74,30104.0
2018-06-27 11:45:00,84.75,84.87,84.71,84.8,15548.0,84.75,84.87,84.71,84.8,15548.0
2018-06-27 11:50:00,84.81,84.81,84.65,84.7,16492.0,84.81,84.81,84.65,84.7,16492.0
2018-06-27 11:55:00,84.68,84.71,84.63,84.65,11924.0,84.68,84.71,84.63,84.65,11924.0
2018-06-27 12:00:00,84.63,84.78,84.59,84.78,10952.0,84.63,84.78,84.59,84.78,10952.0
2018-06-27 12:05:00,84.78,84.81,84.75,84.77,11521.0,84.78,84.81,84.75,84.77,11521.0
2018-06-27 12:10:00,84.78,84.81,84.72,84.77,11426.0,84.78,84.81,84.72,84.77,11426.0
2018-06-27 12:15:00,84.75,84.78,84.69,84.75,8420.0,84.75,84.78,84.69,84.75,8420.0
2018-06-27 12:20:00,84.76,84.79,84.62,84.62,13270.0,84.76,84.79,84.62,84.62,13270.0
2018-06-27 12:25:00,84.62,84.64,84.56,84.57,10426.0,84.62,84.64,84.56,84.57,10426.0
2018-06-27 12:30:00,84.58,84.61,84.57,84.61,7012.0,84.58,84.61,84.57,84.61,7012.0
2018-06-27 12:35:00,84.62,84.62,84.5,84.52,20441.0,84.62,84.62,84.5,84.52,20441.0
2018-06-27 12:40:00,84.52,84.54,84.46,84.46,14206.0,84.52,84.54,84.46,84.46,14206.0
2018-06-27 12:45:00,84.47,84.49,84.41,84.49,29650.0,84.47,84.49,84.41,84.49,29650.0
2018-06-27 12:50:00,84.48,84.52,84.38,84.38,29398.0,84.48,84.52,84.38,84.38,29398.0
2018-06-27 12:55:00,84.36,84.43,84.33,84.34,12197.0,84.36,84.43,84.33,84.34,12197.0
2018-06-27 13:00:00,84.31,84.42,84.3,84.4,9058.0,84.31,84.42,84.3,84.4,9058.0
2018-06-27 13:05:00,84.43,84.51,84.39,84.42,13833.0,84.43,84.51,84.39,84.42,13833.0
2018-06-27 13:10:00,84.44,84.48,84.34,84.34,5080.0,84.44,84.48,84.34,84.34,5080.0
2018-06-27 13:15:00,84.36,84.38,84.27,84.38,20512.0,84.36,84.38,84.27,84.38,20512.0
2018-06-27 13:20:00,84.35,84.5,84.35,84.47,8573.0,84.35,84.5,84.35,84.47,8573.0
2018-06-27 13:25:00,84.43,84.44,84.36,84.41,4021.0,84.43,84.44,84.36,84.41,4021.0
2018-06-27 13:30:00,84.4,84.41,84.23,84.32,11362.0,84.4,84.41,84.23,84.32,11362.0
2018-06-27 13:35:00,84.33,84.38,84.2,84.21,7350.0,84.33,84.38,84.2,84.21,7350.0
2018-06-27 13:40:00,84.21,84.29,84.2,84.25,4869.0,84.21,84.29,84.2,84.25,4869.0
2018-06-27 13:45:00,84.24,84.27,84.09,84.09,3236.0,84.24,84.27,84.09,84.09,3236.0
2018-06-27 13:50:00,84.06,84.12,83.97,84.08,21954.0,84.06,84.12,83.97,84.08,21954.0
2018-06-27 13:55:00,84.05,84.1,83.93,84.04,13868.0,84.05,84.1,83.93,84.04,13868.0
2018-06-27 14:00:00,84.01,84.04,83.92,84.01,9786.0,84.01,84.04,83.92,84.01,9786.0
2018-06-27 14:05:00,84.02,84.04,83.86,83.92,8153.0,84.02,84.04,83.86,83.92,8153.0
2018-06-27 14:10:00,83.93,83.96,83.67,83.78,33048.0,83.93,83.96,83.67,83.78,33048.0
2018-06-27 14:15:00,83.77,84.0,83.7,83.86,40775.0,83.77,84.0,83.7,83.86,40775.0
2018-06-27 14:20:00,83.9,84.06,83.8,83.98,21206.0,83.9,84.06,83.8,83.98,21206.0
2018-06-27 14:25:00,83.95,83.99,83.92,83.92,5395.0,83.95,83.99,83.92,83.92,5395.0
2018-06-27 14:30:00,83.91,84.05,83.87,83.9,7717.0,83.91,84.05,83.87,83.9,7717.0
2018-06-27 14:35:00,83.94,84.07,83.94,84.0,11041.0,83.94,84.07,83.94,84.0,11041.0
2018-06-27 14:40:00,84.02,84.02,83.96,83.98,7196.0,84.02,84.02,83.96,83.98,7196.0
2018-06-27 14:45:00,83.99,84.09,83.97,83.99,11619.0,83.99,84.09,83.97,83.99,11619.0
2018-06-27 14:50:00,84.0,84.0,83.84,83.84,11079.0,84.0,84.0,83.84,83.84,11079.0
2018-06-27 14:55:00,83.8,83.82,83.61,83.8,40569.0,83.8,83.82,83.61,83.8,40569.0
2018-06-27 15:00:00,83.78,83.87,83.74,83.87,11910.0,83.78,83.87,83.74,83.87,11910.0
2018-06-27 15:05:00,83.88,83.92,83.79,83.8,10191.0,83.88,83.92,83.79,83.8,10191.0
2018-06-27 15:10:00,83.78,83.8,83.64,83.72,36779.0,83.78,83.8,83.64,83.72,36779.0
2018-06-27 15:15:00,83.74,83.83,83.65,83.81,16325.0,83.74,83.83,83.65,83.81,16325.0
2018-06-27 15:20:00,83.83,83.91,83.75,83.88,32923.0,83.83,83.91,83.75,83.88,32923.0
2018-06-27 15:25:00,83.93,84.06,83.8,83.9,48261.0,83.93,84.06,83.8,83.9,48261.0
2018-06-27 15:30:00,83.9,84.04,83.77,83.78,41060.0,83.9,84.04,83.77,83.78,41060.0
2018-06-27 15:35:00,83.78,83.91,83.71,83.71,34263.0,83.78,83.91,83.71,83.71,34263.0
2018-06-27 15:40:00,83.7,83.97,83.7,83.91,51975.0,83.7,83.97,83.7,83.91,51975.0
2018-06-27 15:45:00,83.89,83.91,83.7,83.74,52140.0,83.89,83.91,83.7,83.74,52140.0
2018-06-27 15:50:00,83.72,83.77,83.6,83.7,76372.0,83.72,83.77,83.6,83.7,76372.0
2018-06-27 15:55:00,83.7,83.79,83.5,83.51,194927.0,83.7,83.79,83.5,83.51,194927.0
2018-06-28 09:30:00,83.62,83.75,82.3,82.35,118601.0,83.62,83.75,82.3,82.35,118601.0
2018-06-28 09:35:00,82.32,82.6,82.04,82.17,135412.0,82.32,82.6,82.04,82.17,135412.0
2018-06-28 09:40:00,82.13,82.59,82.13,82.55,49218.0,82.13,82.59,82.13,82.55,49218.0
2018-06-28 09:45:00,82.55,82.88,82.37,82.76,42574.0,82.55,82.88,82.37,82.76,42574.0
2018-06-28 09:50:00,82.73,83.6,82.73,83.51,98468.0,82.73,83.6,82.73,83.51,98468.0
2018-06-28 09:55:00,83.51,83.81,83.5,83.76,62411.0,83.51,83.81,83.5,83.76,62411.0
2018-06-28 10:00:00,83.77,83.88,83.69,83.75,81865.0,83.77,83.88,83.69,83.75,81865.0
2018-06-28 10:05:00,83.75,83.85,83.5,83.51,30360.0,83.75,83.85,83.5,83.51,30360.0
2018-06-28 10:10:00,83.51,83.74,83.3,83.49,56378.0,83.51,83.74,83.3,83.49,56378.0
2018-06-28 10:15:00,83.47,83.66,83.39,83.55,62143.0,83.47,83.66,83.39,83.55,62143.0
2018-06-28 10:20:00,83.53,83.73,83.49,83.71,129534.0,83.53,83.73,83.49,83.71,129534.0
2018-06-28 10:25:00,83.73,83.76,83.43,83.49,35807.0,83.73,83.76,83.43,83.49,35807.0
2018-06-28 10:30:00,83.49,83.73,83.42,83.69,35552.0,83.49,83.73,83.42,83.69,35552.0
2018-06-28 10:35:00,83.7,83.88,83.65,83.88,30938.0,83.7,83.88,83.65,83.88,30938.0
2018-06-28 10:40:00,83.88,84.01,83.79,83.96,25176.0,83.88,84.01,83.79,83.96,25176.0
2018-06-28 10:45:00,83.98,84.16,83.97,84.04,21854.0,83.98,84.16,83.97,84.04,21854.0
2018-06-28 10:50:00,84.0,84.15,83.85,84.09,22502.0,84.0,84.15,83.85,84.09,22502.0
2018-06-28 10:55:00,84.11,84.77,84.11,84.77,70827.0,84.11,84.77,84.11,84.77,70827.0
2018-06-28 11:00:00,84.78,84.83,84.37,84.56,81872.0,84.78,84.83,84.37,84.56,81872.0
2018-06-28 11:05:00,84.52,84.56,84.31,84.45,15063.0,84.52,84.56,84.31,84.45,15063.0
2018-06-28 11:10:00,84.5,84.5,84.37,84.44,14462.0,84.5,84.5,84.37,84.44,14462.0
2018-06-28 11:15:00,84.43,84.51,84.4,84.49,46719.0,84.43,84.51,84.4,84.49,46719.0
2018-06-28 11:20:00,84.49,84.74,84.44,84.68,39427.0,84.49,84.74,84.44,84.68,39427.0
2018-06-28 11:25:00,84.69,84.85,84.67,84.78,26129.0,84.69,84.85,84.67,84.78,26129.0
2018-06-28 11:30:00,84.78,84.78,84.55,84.57,21722.0,84.78,84.78,84.55,84.57,21722.0
2018-06-28 11:35:00,84.54,84.64,84.48,84.64,18875.0,84.54,84.64,84.48,84.64,18875.0
2018-06-28 11:40:00,84.65,84.65,84.5,84.61,19527.0,84.65,84.65,84.5,84.61,19527.0
2018-06-28 11:45:00,84.62,84.63,84.44,84.44,26358.0,84.62,84.63,84.44,84.44,26358.0
2018-06-28 11:50:00,84.45,84.61,84.43,84.61,20881.0,84.45,84.61,84.43,84.61,20881.0
2018-06-28 11:55:00,84.59,84.68,84.53,84.67,16854.0,84.59,84.68,84.53,84.67,16854.0
2018-06-28 12:00:00,84.68,84.71,84.53,84.6,12566.0,84.68,84.71,84.53,84.6,12566.0
2018-06-28 12:05:00,84.59,84.62,84.38,84.46,11500.0,84.59,84.62,84.38,84.46,11500.0
2018-06-28 12:10:00,84.45,84.45,84.19,84.23,8200.0,84.45,84.45,84.19,84.23,8200.0
2018-06-28 12:15:00,84.21,84.26,84.17,84.21,9408.0,84.21,84.26,84.17,84.21,9408.0
2018-06-28 12:20:00,84.21,84.34,84.16,84.34,20201.0,84.21,84.34,84.16,84.34,20201.0
2018-06-28 12:25:00,84.32,84.44,84.29,84.43,11459.0,84.32,84.44,84.29,84.43,11459.0
2018-06-28 12:30:00,84.42,84.52,84.41,84.49,19939.0,84.42,84.52,84.41,84.49,19939.0
2018-06-28 12:35:00,84.53,84.63,84.46,84.59,13242.0,84.53,84.63,84.46,84.59,13242.0
2018-06-28 12:40:00,84.57,84.57,84.43,84.43,6900.0,84.57,84.57,84.43,84.43,6900.0
2018-06-28 12:45:00,84.43,84.46,84.34,84.45,9342.0,84.43,84.46,84.34,84.45,9342.0
2018-06-28 12:50:00,84.46,84.58,84.46,84.51,7082.0,84.46,84.58,84.46,84.51,7082.0
2018-06-28 12:55:00,84.52,84.61,84.51,84.55,8003.0,84.52,84.61,84.51,84.55,8003.0
2018-06-28 13:00:00,84.57,84.6,84.56,84.58,5654.0,84.57,84.6,84.56,84.58,5654.0
2018-06-28 13:05:00,84.58,84.64,84.47,84.52,6965.0,84.58,84.64,84.47,84.52,6965.0
2018-06-28 13:10:00,84.52,84.52,84.4,84.43,7046.0,84.52,84.52,84.4,84.43,7046.0
2018-06-28 13:15:00,84.42,84.55,84.42,84.48,6790.0,84.42,84.55,84.42,84.48,6790.0
2018-06-28 13:20:00,84.5,84.66,84.5,84.6,7473.0,84.5,84.66,84.5,84.6,7473.0
2018-06-28 13:25:00,84.61,84.62,84.54,84.54,4626.0,84.61,84.62,84.54,84.54,4626.0
2018-06-28 13:30:00,84.54,84.56,84.48,84.48,18064.0,84.54,84.56,84.48,84.48,18064.0
2018-06-28 13:35:00,84.55,84.64,84.53,84.54,8329.0,84.55,84.64,84.53,84.54,8329.0
2018-06-28 13:40:00,84.58,84.61,84.54,84.61,14001.0,84.58,84.61,84.54,84.61,14001.0
2018-06-28 13:45:00,84.61,84.61,84.56,84.57,10182.0,84.61,84.61,84.56,84.57,10182.0
2018-06-28 13:50:00,84.58,84.66,84.55,84.65,9588.0,84.58,84.66,84.55,84.65,9588.0
2018-06-28 13:55:00,84.65,84.81,84.64,84.73,22764.0,84.65,84.81,84.64,84.73,22764.0
2018-06-28 14:00:00,84.73,85.23,84.73,85.17,67227.0,84.73,85.23,84.73,85.17,67227.0
2018-06-28 14:05:00,85.17,85.24,84.81,84.9,129642.0,85.17,85.24,84.81,84.9,129642.0
2018-06-28 14:10:00,84.88,85.18,84.86,84.95,46046.0,84.88,85.18,84.86,84.95,46046.0
2018-06-28 14:15:00,84.95,85.01,84.85,84.95,73355.0,84.95,85.01,84.85,84.95,73355.0
2018-06-28 14:20:00,84.96,85.14,84.96,85.08,10732.0,84.96,85.14,84.96,85.08,10732.0
2018-06-28 14:25:00,85.06,85.15,85.02,85.11,14964.0,85.06,85.15,85.02,85.11,14964.0
2018-06-28 14:30:00,85.11,85.17,85.06,85.07,12104.0,85.11,85.17,85.06,85.07,12104.0
2018-06-28 14:35:00,85.05,85.25,85.05,85.25,20599.0,85.05,85.25,85.05,85.25,20599.0
2018-06-28 14:40:00,85.26,85.32,85.16,85.17,18044.0,85.26,85.32,85.16,85.17,18044.0
2018-06-28 14:45:00,85.15,85.31,85.15,85.27,43614.0,85.15,85.31,85.15,85.27,43614.0
2018-06-28 14:50:00,85.27,85.46,85.25,85.38,35174.0,85.27,85.46,85.25,85.38,35174.0
2018-06-28 14:55:00,85.38,85.43,85.33,85.41,13049.0,85.38,85.43,85.33,85.41,13049.0
2018-06-28 15:00:00,85.39,85.46,85.33,85.4,18949.0,85.39,85.46,85.33,85.4,18949.0
2018-06-28 15:05:00,85.4,85.48,85.25,85.25,29087.0,85.4,85.48,85.25,85.25,29087.0
2018-06-28 15:10:00,85.24,85.3,85.21,85.3,14578.0,85.24,85.3,85.21,85.3,14578.0
2018-06-28 15:15:00,85.3,85.39,85.26,85.38,22675.0,85.3,85.39,85.26,85.38,22675.0
2018-06-28 15:20:00,85.38,85.41,85.3,85.32,24111.0,85.38,85.41,85.3,85.32,24111.0
2018-06-28 15:25:00,85.31,85.37,85.19,85.22,34547.0,85.31,85.37,85.19,85.22,34547.0
2018-06-28 15:30:00,85.23,85.23,85.08,85.09,29177.0,85.23,85.23,85.08,85.09,29177.0
2018-06-28 15:35:00,85.1,85.21,85.07,85.08,30380.0,85.1,85.21,85.07,85.08,30380.0
2018-06-28 15:40:00,85.08,85.21,85.06,85.2,53527.0,85.08,85.21,85.06,85.2,53527.0
2018-06-28 15:45:00,85.2,85.21,85.11,85.19,58516.0,85.2,85.21,85.11,85.19,58516.0
2018-06-28 15:50:00,85.18,85.26,84.95,85.01,97424.0,85.18,85.26,84.95,85.01,97424.0
2018-06-28 15:55:00,85.01,85.05,84.96,85.0,131303.0,85.01,85.05,84.96,85.0,131303.0
2018-06-29 09:30:00,85.0,85.82,85.0,85.68,136116.0,85.0,85.82,85.0,85.68,136116.0
2018-06-29 09:35:00,85.61,85.67,85.35,85.56,9349.0,85.61,85.67,85.35,85.56,9349.0
2018-06-29 09:40:00,85.56,85.61,85.38,85.54,9039.0,85.56,85.61,85.38,85.54,9039.0
2018-06-29 09:45:00,85.56,85.63,85.41,85.41,13821.0,85.56,85.63,85.41,85.41,13821.0
2018-06-29 09:50:00,85.46,85.46,85.02,85.08,19332.0,85.46,85.46,85.02,85.08,19332.0
2018-06-29 09:55:00,85.08,85.14,84.9,85.06,15986.0,85.08,85.14,84.9,85.06,15986.0
2018-06-29 10:00:00,85.02,85.28,84.97,85.27,18789.0,85.02,85.28,84.97,85.27,18789.0
2018-06-29 10:05:00,85.23,85.32,85.17,85.32,11082.0,85.23,85.32,85.17,85.32,11082.0
2018-06-29 10:10:00,85.34,85.44,85.24,85.25,10918.0,85.34,85.44,85.24,85.25,10918.0
2018-06-29 10:15:00,85.26,85.5,85.13,85.48,14292.0,85.26,85.5,85.13,85.48,14292.0
2018-06-29 10:20:00,85.5,85.5,85.33,85.4,11777.0,85.5,85.5,85.33,85.4,11777.0
2018-06-29 10:25:00,85.41,85.5,85.34,85.37,13140.0,85.41,85.5,85.34,85.37,13140.0
2018-06-29 10:30:00,85.34,85.4,85.16,85.4,12183.0,85.34,85.4,85.16,85.4,12183.0
2018-06-29 10:35:00,85.38,85.45,85.3,85.35,12914.0,85.38,85.45,85.3,85.35,12914.0
2018-06-29 10:40:00,85.37,85.58,85.31,85.5,15378.0,85.37,85.58,85.31,85.5,15378.0
2018-06-29 10:45:00,85.52,85.6,85.5,85.59,14695.0,85.52,85.6,85.5,85.59,14695.0
2018-06-29 10:50:00,85.59,85.67,85.57,85.66,15372.0,85.59,85.67,85.57,85.66,15372.0
2018-06-29 10:55:00,85.7,85.84,85.68,85.77,10562.0,85.7,85.84,85.68,85.77,10562.0
2018-06-29 11:00:00,85.76,85.79,85.7,85.73,15103.0,85.76,85.79,85.7,85.73,15103.0
2018-06-29 11:05:00,85.75,85.88,85.74,85.88,19405.0,85.75,85.88,85.74,85.88,19405.0
2018-06-29 11:10:00,85.85,85.95,85.81,85.86,19247.0,85.85,85.95,85.81,85.86,19247.0
2018-06-29 11:15:00,85.86,85.9,85.74,85.77,13277.0,85.86,85.9,85.74,85.77,13277.0
2018-06-29 11:20:00,85.76,85.76,85.65,85.74,18145.0,85.76,85.76,85.65,85.74,18145.0
2018-06-29 11:25:00,85.75,85.85,85.73,85.76,9271.0,85.75,85.85,85.73,85.76,9271.0
2018-06-29 11:30:00,85.75,85.8,85.7,85.8,20170.0,85.75,85.8,85.7,85.8,20170.0
2018-06-29 11:35:00,85.79,85.86,85.7,85.78,28343.0,85.79,85.86,85.7,85.78,28343.0
2018-06-29 11:40:00,85.81,85.86,85.79,85.83,5750.0,85.81,85.86,85.79,85.83,5750.0
2018-06-29 11:45:00,85.81,85.87,85.75,85.77,13948.0,85.81,85.87,85.75,85.77,13948.0
2018-06-29 11:50:00,85.77,85.77,85.58,85.62,21463.0,85.77,85.77,85.58,85.62,21463.0
2018-06-29 11:55:00,85.61,85.61,85.53,85.6,5527.0,85.61,85.61,85.53,85.6,5527.0
2018-06-29 12:00:00,85.61,85.64,85.51,85.6,21404.0,85.61,85.64,85.51,85.6,21404.0
2018-06-29 12:05:00,85.6,85.71,85.56,85.71,11901.0,85.6,85.71,85.56,85.71,11901.0
2018-06-29 12:10:00,85.73,85.86,85.71,85.84,10925.0,85.73,85.86,85.71,85.84,10925.0
2018-06-29 12:15:00,85.85,85.85,85.73,85.79,22119.0,85.85,85.85,85.73,85.79,22119.0
2018-06-29 12:20:00,85.79,85.92,85.75,85.91,15832.0,85.79,85.92,85.75,85.91,15832.0
2018-06-29 12:25:00,85.92,86.01,85.91,85.95,20094.0,85.92,86.01,85.91,85.95,20094.0
2018-06-29 12:30:00,85.97,85.97,85.77,85.8,5236.0,85.97,85.97,85.77,85.8,5236.0
2018-06-29 12:35:00,85.8,85.88,85.79,85.88,7528.0,85.8,85.88,85.79,85.88,7528.0
2018-06-29 12:40:00,85.88,85.98,85.88,85.98,5668.0,85.88,85.98,85.88,85.98,5668.0
2018-06-29 12:45:00,85.97,85.97,85.84,85.85,9228.0,85.97,85.97,85.84,85.85,9228.0
2018-06-29 12:50:00,85.84,85.87,85.81,85.85,10215.0,85.84,85.87,85.81,85.85,10215.0
2018-06-29 12:55:00,85.85,86.0,85.8,86.0,27399.0,85.85,86.0,85.8,86.0,27399.0
2018-06-29 13:00:00,86.0,86.07,85.85,86.01,40756.0,86.0,86.07,85.85,86.01,40756.0
2018-06-29 13:05:00,86.01,86.1,86.0,86.04,11339.0,86.01,86.1,86.0,86.04,11339.0
2018-06-29 13:10:00,86.05,86.29,86.05,86.25,15998.0,86.05,86.29,86.05,86.25,15998.0
2018-06-29 13:15:00,86.24,86.26,86.14,86.15,11024.0,86.24,86.26,86.14,86.15,11024.0
2018-06-29 13:20:00,86.15,86.26,86.13,86.25,10030.0,86.15,86.26,86.13,86.25,10030.0
2018-06-29 13:25:00,86.24,86.31,86.19,86.3,20134.0,86.24,86.31,86.19,86.3,20134.0
2018-06-29 13:30:00,86.29,86.33,86.19,86.32,17937.0,86.29,86.33,86.19,86.32,17937.0
2018-06-29 13:35:00,86.34,86.4,86.15,86.22,20828.0,86.34,86.4,86.15,86.22,20828.0
2018-06-29 13:40:00,86.22,86.34,86.22,86.22,19127.0,86.22,86.34,86.22,86.22,19127.0
2018-06-29 13:45:00,86.23,86.23,86.04,86.04,12079.0,86.23,86.23,86.04,86.04,12079.0
2018-06-29 13:50:00,86.04,86.06,85.95,85.97,8512.0,86.04,86.06,85.95,85.97,8512.0
2018-06-29 13:55:00,86.01,86.01,85.85,85.89,22063.0,86.01,86.01,85.85,85.89,22063.0
2018-06-29 14:00:00,85.83,85.96,85.83,85.92,9748.0,85.83,85.96,85.83,85.92,9748.0
2018-06-29 14:05:00,85.94,85.99,85.81,85.85,12868.0,85.94,85.99,85.81,85.85,12868.0
2018-06-29 14:10:00,85.86,85.91,85.83,85.9,8866.0,85.86,85.91,85.83,85.9,8866.0
2018-06-29 14:15:00,85.89,85.9,85.86,85.87,6613.0,85.89,85.9,85.86,85.87,6613.0
2018-06-29 14:20:00,85.84,85.85,85.78,85.8,11325.0,85.84,85.85,85.78,85.8,11325.0
2018-06-29 14:25:00,85.81,85.81,85.73,85.74,12473.0,85.81,85.81,85.73,85.74,12473.0
2018-06-29 14:30:00,85.76,85.82,85.76,85.77,7000.0,85.76,85.82,85.76,85.77,7000.0
2018-06-29 14:35:00,85.77,85.78,85.65,85.66,11050.0,85.77,85.78,85.65,85.66,11050.0
2018-06-29 14:40:00,85.64,85.75,85.6,85.72,12200.0,85.64,85.75,85.6,85.72,12200.0
2018-06-29 14:45:00,85.74,85.77,85.7,85.72,7871.0,85.74,85.77,85.7,85.72,7871.0
2018-06-29 14:50:00,85.71,85.72,85.61,85.72,9383.0,85.71,85.72,85.61,85.72,9383.0
2018-06-29 14:55:00,85.7,85.72,85.62,85.71,7200.0,85.7,85.72,85.62,85.71,7200.0
2018-06-29 15:00:00,85.71,85.85,85.71,85.83,9535.0,85.71,85.85,85.71,85.83,9535.0
2018-06-29 15:05:00,85.84,85.86,85.76,85.76,11411.0,85.84,85.86,85.76,85.76,11411.0
2018-06-29 15:10:00,85.76,85.78,85.75,85.78,6860.0,85.76,85.78,85.75,85.78,6860.0
2018-06-29 15:15:00,85.77,85.77,85.65,85.66,13715.0,85.77,85.77,85.65,85.66,13715.0
2018-06-29 15:20:00,85.65,85.65,85.54,85.57,16049.0,85.65,85.65,85.54,85.57,16049.0
2018-06-29 15:25:00,85.56,85.67,85.51,85.51,24119.0,85.56,85.67,85.51,85.51,24119.0
2018-06-29 15:30:00,85.5,85.56,85.47,85.47,19933.0,85.5,85.56,85.47,85.47,19933.0
2018-06-29 15:35:00,85.48,85.49,85.31,85.31,16675.0,85.48,85.49,85.31,85.31,16675.0
2018-06-29 15:40:00,85.32,85.32,85.13,85.2,40692.0,85.32,85.32,85.13,85.2,40692.0
2018-06-29 15:45:00,85.2,85.2,85.03,85.04,41246.0,85.2,85.2,85.03,85.04,41246.0
2018-06-29 15:50:00,85.03,85.17,84.77,85.16,163627.0,85.03,85.17,84.77,85.16,163627.0
2018-06-29 15:55:00,85.15,85.18,84.98,85.0,204818.0,85.15,85.18,84.98,85.0,204818.0
2018-07-02 09:30:00,84.53,84.74,83.51,84.0,93813.0,84.53,84.74,83.51,84.0,93813.0
2018-07-02 09:35:00,84.02,84.28,84.0,84.16,21072.0,84.02,84.28,84.0,84.16,21072.0
2018-07-02 09:40:00,84.2,84.37,83.99,84.07,14760.0,84.2,84.37,83.99,84.07,14760.0
2018-07-02 09:45:00,84.07,84.29,83.91,83.91,18027.0,84.07,84.29,83.91,83.91,18027.0
2018-07-02 09:50:00,83.9,84.06,83.79,84.06,18875.0,83.9,84.06,83.79,84.06,18875.0
2018-07-02 09:55:00,84.08,84.08,83.79,83.99,12090.0,84.08,84.08,83.79,83.99,12090.0
2018-07-02 10:00:00,84.04,84.13,83.87,83.98,10500.0,84.04,84.13,83.87,83.98,10500.0
2018-07-02 10:05:00,83.98,84.0,83.82,83.93,11850.0,83.98,84.0,83.82,83.93,11850.0
2018-07-02 10:10:00,83.91,83.91,83.5,83.56,20448.0,83.91,83.91,83.5,83.56,20448.0
2018-07-02 10:15:00,83.65,83.76,83.32,83.57,131867.0,83.65,83.76,83.32,83.57,131867.0
2018-07-02 10:20:00,83.57,83.7,83.52,83.7,14415.0,83.57,83.7,83.52,83.7,14415.0
2018-07-02 10:25:00,83.71,84.02,83.71,84.01,92326.0,83.71,84.02,83.71,84.01,92326.0
2018-07-02 10:30:00,84.03,84.22,83.98,84.1,24212.0,84.03,84.22,83.98,84.1,24212.0
2018-07-02 10:35:00,84.1,84.1,83.8,83.91,12200.0,84.1,84.1,83.8,83.91,12200.0
2018-07-02 10:40:00,83.92,83.92,83.61,83.66,16940.0,83.92,83.92,83.61,83.66,16940.0
2018-07-02 10:45:00,83.65,83.77,83.61,83.72,26677.0,83.65,83.77,83.61,83.72,26677.0
2018-07-02 10:50:00,83.74,83.95,83.68,83.95,18855.0,83.74,83.95,83.68,83.95,18855.0
2018-07-02 10:55:00,83.97,84.05,83.75,83.99,48598.0,83.97,84.05,83.75,83.99,48598.0
2018-07-02 11:00:00,83.99,84.2,83.96,84.06,20879.0,83.99,84.2,83.96,84.06,20879.0
2018-07-02 11:05:00,84.04,84.04,83.84,83.96,14400.0,84.04,84.04,83.84,83.96,14400.0
2018-07-02 11:10:00,83.94,83.96,83.61,83.63,13419.0,83.94,83.96,83.61,83.63,13419.0
2018-07-02 11:15:00,83.64,83.76,83.5,83.52,24855.0,83.64,83.76,83.5,83.52,24855.0
2018-07-02 11:20:00,83.49,83.59,83.42,83.55,17800.0,83.49,83.59,83.42,83.55,17800.0
2018-07-02 11:25:00,83.56,83.61,83.4,83.58,18045.0,83.56,83.61,83.4,83.58,18045.0
2018-07-02 11:30:00,83.55,83.67,83.51,83.66,11914.0,83.55,83.67,83.51,83.66,11914.0
2018-07-02 11:35:00,83.64,83.64,83.42,83.42,11600.0,83.64,83.64,83.42,83.42,11600.0
2018-07-02 11:40:00,83.41,83.47,83.35,83.42,7350.0,83.41,83.47,83.35,83.42,7350.0
2018-07-02 11:45:00,83.38,83.55,83.34,83.52,11527.0,83.38,83.55,83.34,83.52,11527.0
2018-07-02 11:50:00,83.5,83.56,83.4,83.53,14771.0,83.5,83.56,83.4,83.53,14771.0
2018-07-02 11:55:00,83.53,83.6,83.51,83.58,5291.0,83.53,83.6,83.51,83.58,5291.0
2018-07-02 12:00:00,83.6,83.6,83.45,83.6,13952.0,83.6,83.6,83.45,83.6,13952.0
2018-07-02 12:05:00,83.62,83.64,83.49,83.62,4886.0,83.62,83.64,83.49,83.62,4886.0
2018-07-02 12:10:00,83.64,83.68,83.44,83.47,20700.0,83.64,83.68,83.44,83.47,20700.0
2018-07-02 12:15:00,83.45,83.57,83.41,83.57,17143.0,83.45,83.57,83.41,83.57,17143.0
2018-07-02 12:20:00,83.58,83.65,83.49,83.49,9526.0,83.58,83.65,83.49,83.49,9526.0
2018-07-02 12:25:00,83.51,83.55,83.45,83.53,12328.0,83.51,83.55,83.45,83.53,12328.0
2018-07-02 12:30:00,83.51,83.6,83.51,83.57,6276.0,83.51,83.6,83.51,83.57,6276.0
2018-07-02 12:35:00,83.56,83.56,83.34,83.44,13226.0,83.56,83.56,83.34,83.44,13226.0
2018-07-02 12:40:00,83.43,83.58,83.43,83.54,9621.0,83.43,83.58,83.43,83.54,9621.0
2018-07-02 12:45:00,83.54,83.64,83.53,83.59,9339.0,83.54,83.64,83.53,83.59,9339.0
2018-07-02 12:50:00,83.57,83.64,83.51,83.64,9359.0,83.57,83.64,83.51,83.64,9359.0
2018-07-02 12:55:00,83.64,83.66,83.58,83.58,5500.0,83.64,83.66,83.58,83.58,5500.0
2018-07-02 13:00:00,83.58,83.59,83.52,83.57,5522.0,83.58,83.59,83.52,83.57,5522.0
2018-07-02 13:05:00,83.55,83.55,83.45,83.5,5948.0,83.55,83.55,83.45,83.5,5948.0
2018-07-02 13:10:00,83.48,83.49,83.41,83.41,7093.0,83.48,83.49,83.41,83.41,7093.0
2018-07-02 13:15:00,83.4,83.55,83.38,83.51,5150.0,83.4,83.55,83.38,83.51,5150.0
2018-07-02 13:20:00,83.52,83.6,83.52,83.59,16850.0,83.52,83.6,83.52,83.59,16850.0
2018-07-02 13:25:00,83.61,83.62,83.47,83.47,17371.0,83.61,83.62,83.47,83.47,17371.0
2018-07-02 13:30:00,83.45,83.57,83.45,83.55,9516.0,83.45,83.57,83.45,83.55,9516.0
2018-07-02 13:35:00,83.53,83.64,83.52,83.59,15149.0,83.53,83.64,83.52,83.59,15149.0
2018-07-02 13:40:00,83.61,83.64,83.55,83.64,28412.0,83.61,83.64,83.55,83.64,28412.0
2018-07-02 13:45:00,83.65,83.73,83.62,83.71,8650.0,83.65,83.73,83.62,83.71,8650.0
2018-07-02 13:50:00,83.71,83.81,83.69,83.72,6312.0,83.71,83.81,83.69,83.72,6312.0
2018-07-02 13:55:00,83.74,83.79,83.74,83.77,8100.0,83.74,83.79,83.74,83.77,8100.0
2018-07-02 14:00:00,83.78,83.8,83.66,83.67,13375.0,83.78,83.8,83.66,83.67,13375.0
2018-07-02 14:05:00,83.69,83.75,83.63,83.65,23035.0,83.69,83.75,83.63,83.65,23035.0
2018-07-02 14:10:00,83.67,83.69,83.56,83.65,9200.0,83.67,83.69,83.56,83.65,9200.0
2018-07-02 14:15:00,83.66,83.74,83.65,83.71,10335.0,83.66,83.74,83.65,83.71,10335.0
2018-07-02 14:20:00,83.71,83.78,83.69,83.75,10378.0,83.71,83.78,83.69,83.75,10378.0
2018-07-02 14:25:00,83.77,83.8,83.73,83.78,7628.0,83.77,83.8,83.73,83.78,7628.0
2018-07-02 14:30:00,83.8,83.87,83.76,83.77,12001.0,83.8,83.87,83.76,83.77,12001.0
2018-07-02 14:35:00,83.76,83.79,83.73,83.74,7857.0,83.76,83.79,83.73,83.74,7857.0
2018-07-02 14:40:00,83.74,83.76,83.67,83.73,7511.0,83.74,83.76,83.67,83.73,7511.0
2018-07-02 14:45:00,83.74,83.74,83.62,83.66,7957.0,83.74,83.74,83.62,83.66,7957.0
2018-07-02 14:50:00,83.66,83.71,83.56,83.56,11299.0,83.66,83.71,83.56,83.56,11299.0
2018-07-02 14:55:00,83.55,83.55,83.36,83.4,14086.0,83.55,83.55,83.36,83.4,14086.0
2018-07-02 15:00:00,83.4,83.47,83.37,83.38,18695.0,83.4,83.47,83.37,83.38,18695.0
2018-07-02 15:05:00,83.38,83.48,83.37,83.47,23692.0,83.38,83.48,83.37,83.47,23692.0
2018-07-02 15:10:00,83.45,83.57,83.45,83.47,13175.0,83.45,83.57,83.45,83.47,13175.0
2018-07-02 15:15:00,83.48,83.55,83.41,83.5,23370.0,83.48,83.55,83.41,83.5,23370.0
2018-07-02 15:20:00,83.51,83.63,83.49,83.63,22352.0,83.51,83.63,83.49,83.63,22352.0
2018-07-02 15:25:00,83.63,83.68,83.6,83.64,17567.0,83.63,83.68,83.6,83.64,17567.0
2018-07-02 15:30:00,83.64,83.67,83.51,83.59,38354.0,83.64,83.67,83.51,83.59,38354.0
2018-07-02 15:35:00,83.6,83.72,83.6,83.68,28005.0,83.6,83.72,83.6,83.68,28005.0
2018-07-02 15:40:00,83.7,83.7,83.48,83.64,29168.0,83.7,83.7,83.48,83.64,29168.0
2018-07-02 15:45:00,83.65,83.8,83.63,83.8,24862.0,83.65,83.8,83.63,83.8,24862.0
2018-07-02 15:50:00,83.8,84.0,83.8,83.92,51706.0,83.8,84.0,83.8,83.92,51706.0
2018-07-02 15:55:00,83.93,84.05,83.86,84.05,100923.0,83.93,84.05,83.86,84.05,100923.0
2018-07-03 09:30:00,84.3,84.71,84.23,84.63,25215.0,84.3,84.71,84.23,84.63,25215.0
2018-07-03 09:35:00,84.65,84.87,84.37,84.66,18029.0,84.65,84.87,84.37,84.66,18029.0
2018-07-03 09:40:00,84.69,84.79,84.6,84.66,6291.0,84.69,84.79,84.6,84.66,6291.0
2018-07-03 09:45:00,84.63,84.8,84.58,84.73,11398.0,84.63,84.8,84.58,84.73,11398.0
2018-07-03 09:50:00,84.68,84.7,84.33,84.33,16368.0,84.68,84.7,84.33,84.33,16368.0
2018-07-03 09:55:00,84.29,84.29,84.13,84.2,8543.0,84.29,84.29,84.13,84.2,8543.0
2018-07-03 10:00:00,84.24,84.41,84.19,84.21,16596.0,84.24,84.41,84.19,84.21,16596.0
2018-07-03 10:05:00,84.17,84.29,84.08,84.18,11801.0,84.17,84.29,84.08,84.18,11801.0
2018-07-03 10:10:00,84.19,84.35,84.18,84.32,3740.0,84.19,84.35,84.18,84.32,3740.0
2018-07-03 10:15:00,84.32,84.51,84.32,84.5,23709.0,84.32,84.51,84.32,84.5,23709.0
2018-07-03 10:20:00,84.5,84.69,84.49,84.51,27068.0,84.5,84.69,84.49,84.51,27068.0
2018-07-03 10:25:00,84.55,84.65,84.42,84.54,10860.0,84.55,84.65,84.42,84.54,10860.0
2018-07-03 10:30:00,84.54,84.54,84.43,84.5,9910.0,84.54,84.54,84.43,84.5,9910.0
2018-07-03 10:35:00,84.46,84.53,84.41,84.42,10020.0,84.46,84.53,84.41,84.42,10020.0
2018-07-03 10:40:00,84.41,84.45,84.37,84.42,5800.0,84.41,84.45,84.37,84.42,5800.0
2018-07-03 10:45:00,84.38,84.45,84.22,84.24,6555.0,84.38,84.45,84.22,84.24,6555.0
2018-07-03 10:50:00,84.2,84.22,84.13,84.14,5069.0,84.2,84.22,84.13,84.14,5069.0
2018-07-03 10:55:00,84.12,84.13,84.05,84.07,10328.0,84.12,84.13,84.05,84.07,10328.0
2018-07-03 11:00:00,84.09,84.25,84.01,84.25,7121.0,84.09,84.25,84.01,84.25,7121.0
2018-07-03 11:05:00,84.22,84.36,84.22,84.3,7209.0,84.22,84.36,84.22,84.3,7209.0
2018-07-03 11:10:00,84.35,84.41,84.33,84.34,5799.0,84.35,84.41,84.33,84.34,5799.0
2018-07-03 11:15:00,84.33,84.45,84.33,84.38,6182.0,84.33,84.45,84.33,84.38,6182.0
2018-07-03 11:20:00,84.38,84.38,84.26,84.26,9494.0,84.38,84.38,84.26,84.26,9494.0
2018-07-03 11:25:00,84.25,84.3,84.16,84.22,29854.0,84.25,84.3,84.16,84.22,29854.0
2018-07-03 11:30:00,84.24,84.31,84.2,84.24,10614.0,84.24,84.31,84.2,84.24,10614.0
2018-07-03 11:35:00,84.24,84.25,84.13,84.17,10393.0,84.24,84.25,84.13,84.17,10393.0
2018-07-03 11:40:00,84.17,84.19,83.89,83.89,24100.0,84.17,84.19,83.89,83.89,24100.0
2018-07-03 11:45:00,83.88,84.06,83.88,84.02,14252.0,83.88,84.06,83.88,84.02,14252.0
2018-07-03 11:50:00,84.01,84.02,83.82,83.83,12298.0,84.01,84.02,83.82,83.83,12298.0
2018-07-03 11:55:00,83.81,83.85,83.75,83.83,8259.0,83.81,83.85,83.75,83.83,8259.0
2018-07-03 12:00:00,83.84,83.93,83.75,83.81,15554.0,83.84,83.93,83.75,83.81,15554.0
2018-07-03 12:05:00,83.81,83.87,83.72,83.85,22724.0,83.81,83.87,83.72,83.85,22724.0
2018-07-03 12:10:00,83.83,83.87,83.7,83.7,9701.0,83.83,83.87,83.7,83.7,9701.0
2018-07-03 12:15:00,83.72,83.91,83.72,83.9,16872.0,83.72,83.91,83.72,83.9,16872.0
2018-07-03 12:20:00,83.87,83.99,83.82,83.99,10391.0,83.87,83.99,83.82,83.99,10391.0
2018-07-03 12:25:00,83.99,84.01,83.88,83.99,10032.0,83.99,84.01,83.88,83.99,10032.0
2018-07-03 12:30:00,83.97,84.04,83.87,83.97,15057.0,83.97,84.04,83.87,83.97,15057.0
2018-07-03 12:35:00,83.96,84.03,83.8,83.8,13755.0,83.96,84.03,83.8,83.8,13755.0
2018-07-03 12:40:00,83.79,83.81,83.67,83.71,18935.0,83.79,83.81,83.67,83.71,18935.0
2018-07-03 12:45:00,83.68,83.77,83.64,83.73,21766.0,83.68,83.77,83.64,83.73,21766.0
2018-07-03 12:50:00,83.73,83.73,83.53,83.57,25295.0,83.73,83.73,83.53,83.57,25295.0
2018-07-03 12:55:00,83.6,83.6,83.46,83.57,66034.0,83.6,83.6,83.46,83.57,66034.0
2018-07-05 09:30:00,83.72,84.0,83.55,83.67,16754.0,83.72,84.0,83.55,83.67,16754.0
2018-07-05 09:35:00,83.73,83.75,83.51,83.56,11909.0,83.73,83.75,83.51,83.56,11909.0
2018-07-05 09:40:00,83.61,83.71,83.5,83.61,12594.0,83.61,83.71,83.5,83.61,12594.0
2018-07-05 09:45:00,83.58,83.8,83.5,83.8,16511.0,83.58,83.8,83.5,83.8,16511.0
2018-07-05 09:50:00,83.81,83.86,83.62,83.67,5946.0,83.81,83.86,83.62,83.67,5946.0
2018-07-05 09:55:00,83.67,83.71,83.57,83.61,11116.0,83.67,83.71,83.57,83.61,11116.0
2018-07-05 10:00:00,83.66,83.88,83.63,83.78,7148.0,83.66,83.88,83.63,83.78,7148.0
2018-07-05 10:05:00,83.8,83.83,83.65,83.77,7052.0,83.8,83.83,83.65,83.77,7052.0
2018-07-05 10:10:00,83.77,83.78,83.56,83.63,6609.0,83.77,83.78,83.56,83.63,6609.0
2018-07-05 10:15:00,83.58,83.61,83.34,83.36,7708.0,83.58,83.61,83.34,83.36,7708.0
2018-07-05 10:20:00,83.36,83.41,83.27,83.4,7023.0,83.36,83.41,83.27,83.4,7023.0
2018-07-05 10:25:00,83.38,83.68,83.38,83.59,29284.0,83.38,83.68,83.38,83.59,29284.0
2018-07-05 10:30:00,83.58,83.6,83.4,83.51,17237.0,83.58,83.6,83.4,83.51,17237.0
2018-07-05 10:35:00,83.49,83.59,83.43,83.58,5239.0,83.49,83.59,83.43,83.58,5239.0
2018-07-05 10:40:00,83.56,83.59,83.48,83.48,5100.0,83.56,83.59,83.48,83.48,5100.0
2018-07-05 10:45:00,83.48,83.72,83.48,83.69,9574.0,83.48,83.72,83.48,83.69,9574.0
2018-07-05 10:50:00,83.67,83.67,83.3,83.33,29639.0,83.67,83.67,83.3,83.33,29639.0
2018-07-05 10:55:00,83.31,83.44,83.21,83.43,16262.0,83.31,83.44,83.21,83.43,16262.0
2018-07-05 11:00:00,83.38,83.41,83.29,83.4,11221.0,83.38,83.41,83.29,83.4,11221.0
2018-07-05 11:05:00,83.4,83.55,83.38,83.53,8100.0,83.4,83.55,83.38,83.53,8100.0
2018-07-05 11:10:00,83.55,83.57,83.41,83.47,9173.0,83.55,83.57,83.41,83.47,9173.0
2018-07-05 11:15:00,83.47,83.54,83.41,83.46,11400.0,83.47,83.54,83.41,83.46,11400.0
2018-07-05 11:20:00,83.48,83.58,83.48,83.48,10901.0,83.48,83.58,83.48,83.48,10901.0
2018-07-05 11:25:00,83.5,83.56,83.42,83.42,7603.0,83.5,83.56,83.42,83.42,7603.0
2018-07-05 11:30:00,83.41,83.62,83.41,83.62,8643.0,83.41,83.62,83.41,83.62,8643.0
2018-07-05 11:35:00,83.58,83.59,83.35,83.55,13500.0,83.58,83.59,83.35,83.55,13500.0
2018-07-05 11:40:00,83.54,83.6,83.5,83.55,7042.0,83.54,83.6,83.5,83.55,7042.0
2018-07-05 11:45:00,83.58,83.71,83.55,83.59,26640.0,83.58,83.71,83.55,83.59,26640.0
2018-07-05 11:50:00,83.58,83.68,83.57,83.63,15600.0,83.58,83.68,83.57,83.63,15600.0
2018-07-05 11:55:00,83.65,83.65,83.59,83.65,9632.0,83.65,83.65,83.59,83.65,9632.0
2018-07-05 12:00:00,83.66,83.8,83.66,83.8,16355.0,83.66,83.8,83.66,83.8,16355.0
2018-07-05 12:05:00,83.8,83.82,83.69,83.71,13436.0,83.8,83.82,83.69,83.71,13436.0
2018-07-05 12:10:00,83.69,83.89,83.67,83.89,9638.0,83.69,83.89,83.67,83.89,9638.0
2018-07-05 12:15:00,83.91,83.93,83.82,83.83,8911.0,83.91,83.93,83.82,83.83,8911.0
2018-07-05 12:20:00,83.87,83.93,83.83,83.9,6724.0,83.87,83.93,83.83,83.9,6724.0
2018-07-05 12:25:00,83.92,84.0,83.91,83.93,6414.0,83.92,84.0,83.91,83.93,6414.0
2018-07-05 12:30:00,83.96,84.0,83.86,83.96,19976.0,83.96,84.0,83.86,83.96,19976.0
2018-07-05 12:35:00,83.95,84.11,83.94,84.05,10861.0,83.95,84.11,83.94,84.05,10861.0
2018-07-05 12:40:00,84.04,84.07,84.01,84.02,3604.0,84.04,84.07,84.01,84.02,3604.0
2018-07-05 12:45:00,84.03,84.09,83.86,84.09,25273.0,84.03,84.09,83.86,84.09,25273.0
2018-07-05 12:50:00,84.09,84.13,83.96,83.96,20083.0,84.09,84.13,83.96,83.96,20083.0
2018-07-05 12:55:00,83.97,84.0,83.88,83.94,5978.0,83.97,84.0,83.88,83.94,5978.0
2018-07-05 13:00:00,83.91,83.98,83.88,83.98,4988.0,83.91,83.98,83.88,83.98,4988.0
2018-07-05 13:05:00,84.03,84.04,83.89,83.9,9945.0,84.03,84.04,83.89,83.9,9945.0
2018-07-05 13:10:00,83.89,83.96,83.85,83.85,8562.0,83.89,83.96,83.85,83.85,8562.0
2018-07-05 13:15:00,83.88,83.9,83.8,83.81,7429.0,83.88,83.9,83.8,83.81,7429.0
2018-07-05 13:20:00,83.83,83.85,83.73,83.83,5950.0,83.83,83.85,83.73,83.83,5950.0
2018-07-05 13:25:00,83.83,83.9,83.8,83.88,10720.0,83.83,83.9,83.8,83.88,10720.0
2018-07-05 13:30:00,83.9,83.91,83.8,83.83,10747.0,83.9,83.91,83.8,83.83,10747.0
2018-07-05 13:35:00,83.84,83.84,83.73,83.83,22846.0,83.84,83.84,83.73,83.83,22846.0
2018-07-05 13:40:00,83.84,83.88,83.8,83.84,9200.0,83.84,83.88,83.8,83.84,9200.0
2018-07-05 13:45:00,83.79,83.89,83.79,83.82,7200.0,83.79,83.89,83.79,83.82,7200.0
2018-07-05 13:50:00,83.81,83.81,83.71,83.77,5900.0,83.81,83.81,83.71,83.77,5900.0
2018-07-05 13:55:00,83.78,83.91,83.78,83.9,11861.0,83.78,83.91,83.78,83.9,11861.0
2018-07-05 14:00:00,83.89,84.04,83.84,83.84,19599.0,83.89,84.04,83.84,83.84,19599.0
2018-07-05 14:05:00,83.85,83.92,83.77,83.79,10978.0,83.85,83.92,83.77,83.79,10978.0
2018-07-05 14:10:00,83.77,83.8,83.69,83.7,13159.0,83.77,83.8,83.69,83.7,13159.0
2018-07-05 14:15:00,83.68,83.83,83.68,83.79,12700.0,83.68,83.83,83.68,83.79,12700.0
2018-07-05 14:20:00,83.81,83.84,83.76,83.81,29351.0,83.81,83.84,83.76,83.81,29351.0
2018-07-05 14:25:00,83.81,83.9,83.79,83.85,30060.0,83.81,83.9,83.79,83.85,30060.0
2018-07-05 14:30:00,83.85,83.89,83.75,83.76,13892.0,83.85,83.89,83.75,83.76,13892.0
2018-07-05 14:35:00,83.74,83.78,83.66,83.68,10625.0,83.74,83.78,83.66,83.68,10625.0
2018-07-05 14:40:00,83.67,83.77,83.62,83.75,10099.0,83.67,83.77,83.62,83.75,10099.0
2018-07-05 14:45:00,83.73,83.83,83.73,83.83,12416.0,83.73,83.83,83.73,83.83,12416.0
2018-07-05 14:50:00,83.83,83.89,83.79,83.79,29898.0,83.83,83.89,83.79,83.79,29898.0
2018-07-05 14:55:00,83.81,83.89,83.81,83.87,12789.0,83.81,83.89,83.81,83.87,12789.0
2018-07-05 15:00:00,83.87,84.03,83.85,83.96,15981.0,83.87,84.03,83.85,83.96,15981.0
2018-07-05 15:05:00,83.97,83.98,83.83,83.83,10662.0,83.97,83.98,83.83,83.83,10662.0
2018-07-05 15:10:00,83.83,83.89,83.79,83.88,17862.0,83.83,83.89,83.79,83.88,17862.0
2018-07-05 15:15:00,83.88,83.92,83.85,83.92,11701.0,83.88,83.92,83.85,83.92,11701.0
2018-07-05 15:20:00,83.93,83.95,83.77,83.79,33479.0,83.93,83.95,83.77,83.79,33479.0
2018-07-05 15:25:00,83.79,83.95,83.79,83.92,29804.0,83.79,83.95,83.79,83.92,29804.0
2018-07-05 15:30:00,83.92,84.1,83.92,84.03,81193.0,83.92,84.1,83.92,84.03,81193.0
2018-07-05 15:35:00,84.03,84.12,83.95,84.1,20550.0,84.03,84.12,83.95,84.1,20550.0
2018-07-05 15:40:00,84.09,84.1,83.9,83.91,22553.0,84.09,84.1,83.9,83.91,22553.0
2018-07-05 15:45:00,83.9,83.97,83.73,83.76,34666.0,83.9,83.97,83.73,83.76,34666.0
2018-07-05 15:50:00,83.76,84.05,83.75,83.89,59274.0,83.76,84.05,83.75,83.89,59274.0
2018-07-05 15:55:00,83.9,84.01,83.89,84.0,106577.0,83.9,84.01,83.89,84.0,106577.0
2018-07-06 09:30:00,84.23,84.42,83.88,84.0,26141.0,84.23,84.42,83.88,84.0,26141.0
2018-07-06 09:35:00,84.09,84.41,84.09,84.3,17864.0,84.09,84.41,84.09,84.3,17864.0
2018-07-06 09:40:00,84.26,84.5,84.23,84.35,13333.0,84.26,84.5,84.23,84.35,13333.0
2018-07-06 09:45:00,84.39,84.48,84.15,84.32,29067.0,84.39,84.48,84.15,84.32,29067.0
2018-07-06 09:50:00,84.39,84.41,84.23,84.36,22244.0,84.39,84.41,84.23,84.36,22244.0
2018-07-06 09:55:00,84.37,84.83,84.35,84.83,29564.0,84.37,84.83,84.35,84.83,29564.0
2018-07-06 10:00:00,84.78,85.0,84.72,84.81,44213.0,84.78,85.0,84.72,84.81,44213.0
2018-07-06 10:05:00,84.72,84.89,84.6,84.85,17514.0,84.72,84.89,84.6,84.85,17514.0
2018-07-06 10:10:00,84.88,84.96,84.83,84.88,13140.0,84.88,84.96,84.83,84.88,13140.0
2018-07-06 10:15:00,84.92,85.0,84.8,84.86,13959.0,84.92,85.0,84.8,84.86,13959.0
2018-07-06 10:20:00,84.87,84.91,84.74,84.84,11977.0,84.87,84.91,84.74,84.84,11977.0
2018-07-06 10:25:00,84.85,84.88,84.69,84.77,14005.0,84.85,84.88,84.69,84.77,14005.0
2018-07-06 10:30:00,84.78,84.85,84.64,84.8,12410.0,84.78,84.85,84.64,84.8,12410.0
2018-07-06 10:35:00,84.81,84.97,84.8,84.87,9825.0,84.81,84.97,84.8,84.87,9825.0
2018-07-06 10:40:00,84.9,85.14,84.9,85.13,12373.0,84.9,85.14,84.9,85.13,12373.0
2018-07-06 10:45:00,85.13,85.19,84.97,85.06,13329.0,85.13,85.19,84.97,85.06,13329.0
2018-07-06 10:50:00,85.01,85.02,84.92,84.94,5994.0,85.01,85.02,84.92,84.94,5994.0
2018-07-06 10:55:00,84.91,84.92,84.76,84.77,5599.0,84.91,84.92,84.76,84.77,5599.0
2018-07-06 11:00:00,84.74,84.74,84.6,84.63,6100.0,84.74,84.74,84.6,84.63,6100.0
2018-07-06 11:05:00,84.61,84.74,84.55,84.74,5452.0,84.61,84.74,84.55,84.74,5452.0
2018-07-06 11:10:00,84.77,84.77,84.64,84.7,4100.0,84.77,84.77,84.64,84.7,4100.0
2018-07-06 11:15:00,84.68,84.83,84.61,84.73,11310.0,84.68,84.83,84.61,84.73,11310.0
2018-07-06 11:20:00,84.73,84.76,84.59,84.67,12427.0,84.73,84.76,84.59,84.67,12427.0
2018-07-06 11:25:00,84.66,84.7,84.63,84.67,8784.0,84.66,84.7,84.63,84.67,8784.0
2018-07-06 11:30:00,84.67,84.87,84.67,84.74,13126.0,84.67,84.87,84.67,84.74,13126.0
2018-07-06 11:35:00,84.77,84.78,84.69,84.74,19159.0,84.77,84.78,84.69,84.74,19159.0
2018-07-06 11:40:00,84.74,84.74,84.61,84.69,13333.0,84.74,84.74,84.61,84.69,13333.0
2018-07-06 11:45:00,84.69,84.83,84.67,84.78,15348.0,84.69,84.83,84.67,84.78,15348.0
2018-07-06 11:50:00,84.78,84.85,84.69,84.69,28817.0,84.78,84.85,84.69,84.69,28817.0
2018-07-06 11:55:00,84.67,84.81,84.66,84.81,9421.0,84.67,84.81,84.66,84.81,9421.0
2018-07-06 12:00:00,84.83,84.95,84.81,84.91,13160.0,84.83,84.95,84.81,84.91,13160.0
2018-07-06 12:05:00,84.93,85.04,84.93,84.98,9700.0,84.93,85.04,84.93,84.98,9700.0
2018-07-06 12:10:00,84.99,85.04,84.96,85.04,6915.0,84.99,85.04,84.96,85.04,6915.0
2018-07-06 12:15:00,85.01,85.08,84.92,84.93,10200.0,85.01,85.08,84.92,84.93,10200.0
2018-07-06 12:20:00,84.92,85.03,84.92,85.01,16268.0,84.92,85.03,84.92,85.01,16268.0
2018-07-06 12:25:00,84.99,85.08,84.99,85.07,6038.0,84.99,85.08,84.99,85.07,6038.0
2018-07-06 12:30:00,85.04,85.04,84.96,85.03,14470.0,85.04,85.04,84.96,85.03,14470.0
2018-07-06 12:35:00,85.04,85.13,85.02,85.09,9234.0,85.04,85.13,85.02,85.09,9234.0
2018-07-06 12:40:00,85.08,85.09,85.0,85.0,9055.0,85.08,85.09,85.0,85.0,9055.0
2018-07-06 12:45:00,84.99,85.15,84.93,85.12,28699.0,84.99,85.15,84.93,85.12,28699.0
2018-07-06 12:50:00,85.1,85.22,85.07,85.22,15054.0,85.1,85.22,85.07,85.22,15054.0
2018-07-06 12:55:00,85.23,85.36,85.23,85.36,11234.0,85.23,85.36,85.23,85.36,11234.0
2018-07-06 13:00:00,85.37,85.47,85.36,85.37,12447.0,85.37,85.47,85.36,85.37,12447.0
2018-07-06 13:05:00,85.37,85.52,85.36,85.5,10852.0,85.37,85.52,85.36,85.5,10852.0
2018-07-06 13:10:00,85.51,85.53,85.25,85.25,20600.0,85.51,85.53,85.25,85.25,20600.0
2018-07-06 13:15:00,85.28,85.28,85.19,85.19,3848.0,85.28,85.28,85.19,85.19,3848.0
2018-07-06 13:20:00,85.18,85.2,85.13,85.17,6556.0,85.18,85.2,85.13,85.17,6556.0
2018-07-06 13:25:00,85.13,85.16,85.13,85.15,1300.0,85.13,85.16,85.13,85.15,1300.0
2018-07-06 13:30:00,85.15,85.2,85.14,85.2,5710.0,85.15,85.2,85.14,85.2,5710.0
2018-07-06 13:35:00,85.18,85.21,85.16,85.19,4350.0,85.18,85.21,85.16,85.19,4350.0
2018-07-06 13:40:00,85.19,85.22,85.1,85.12,2972.0,85.19,85.22,85.1,85.12,2972.0
2018-07-06 13:45:00,85.12,85.14,85.07,85.13,3700.0,85.12,85.14,85.07,85.13,3700.0
2018-07-06 13:50:00,85.12,85.19,85.12,85.17,12831.0,85.12,85.19,85.12,85.17,12831.0
2018-07-06 13:55:00,85.17,85.19,85.15,85.16,10363.0,85.17,85.19,85.15,85.16,10363.0
2018-07-06 14:00:00,85.17,85.17,85.09,85.12,7518.0,85.17,85.17,85.09,85.12,7518.0
2018-07-06 14:05:00,85.13,85.16,85.02,85.02,9342.0,85.13,85.16,85.02,85.02,9342.0
2018-07-06 14:10:00,85.03,85.06,84.9,84.92,13325.0,85.03,85.06,84.9,84.92,13325.0
2018-07-06 14:15:00,84.92,84.93,84.76,84.79,21745.0,84.92,84.93,84.76,84.79,21745.0
2018-07-06 14:20:00,84.79,84.87,84.7,84.7,13343.0,84.79,84.87,84.7,84.7,13343.0
2018-07-06 14:25:00,84.72,84.77,84.67,84.67,12374.0,84.72,84.77,84.67,84.67,12374.0
2018-07-06 14:30:00,84.66,84.68,84.58,84.61,15660.0,84.66,84.68,84.58,84.61,15660.0
2018-07-06 14:35:00,84.6,84.68,84.56,84.66,9810.0,84.6,84.68,84.56,84.66,9810.0
2018-07-06 14:40:00,84.66,84.68,84.64,84.66,3946.0,84.66,84.68,84.64,84.66,3946.0
2018-07-06 14:45:00,84.64,84.75,84.63,84.75,5150.0,84.64,84.75,84.63,84.75,5150.0
2018-07-06 14:50:00,84.75,84.76,84.67,84.72,5486.0,84.75,84.76,84.67,84.72,5486.0
2018-07-06 14:55:00,84.72,84.75,84.69,84.69,5700.0,84.72,84.75,84.69,84.69,5700.0
2018-07-06 15:00:00,84.67,84.76,84.63,84.76,6699.0,84.67,84.76,84.63,84.76,6699.0
2018-07-06 15:05:00,84.75,84.75,84.61,84.63,8485.0,84.75,84.75,84.61,84.63,8485.0
2018-07-06 15:10:00,84.63,84.65,84.54,84.56,11370.0,84.63,84.65,84.54,84.56,11370.0
2018-07-06 15:15:00,84.55,84.58,84.5,84.53,11656.0,84.55,84.58,84.5,84.53,11656.0
2018-07-06 15:20:00,84.52,84.57,84.51,84.52,9283.0,84.52,84.57,84.51,84.52,9283.0
2018-07-06 15:25:00,84.53,84.67,84.52,84.58,15586.0,84.53,84.67,84.52,84.58,15586.0
2018-07-06 15:30:00,84.58,84.68,84.56,84.68,11545.0,84.58,84.68,84.56,84.68,11545.0
2018-07-06 15:35:00,84.67,84.68,84.58,84.6,10647.0,84.67,84.68,84.58,84.6,10647.0
2018-07-06 15:40:00,84.6,84.61,84.55,84.55,14666.0,84.6,84.61,84.55,84.55,14666.0
2018-07-06 15:45:00,84.55,84.55,84.47,84.47,28399.0,84.55,84.55,84.47,84.47,28399.0
2018-07-06 15:50:00,84.46,84.58,84.34,84.56,39926.0,84.46,84.58,84.34,84.56,39926.0
2018-07-06 15:55:00,84.57,84.72,84.53,84.65,134313.0,84.57,84.72,84.53,84.65,134313.0
2018-07-09 09:30:00,84.65,85.45,84.62,85.34,26735.0,84.65,85.45,84.62,85.34,26735.0
2018-07-09 09:35:00,85.32,85.83,85.22,85.48,23289.0,85.32,85.83,85.22,85.48,23289.0
2018-07-09 09:40:00,85.54,85.69,85.45,85.47,11696.0,85.54,85.69,85.45,85.47,11696.0
2018-07-09 09:45:00,85.51,85.59,85.38,85.46,26465.0,85.51,85.59,85.38,85.46,26465.0
2018-07-09 09:50:00,85.41,85.66,85.4,85.5,21669.0,85.41,85.66,85.4,85.5,21669.0
2018-07-09 09:55:00,85.5,85.69,85.48,85.59,15856.0,85.5,85.69,85.48,85.59,15856.0
2018-07-09 10:00:00,85.61,85.68,85.47,85.55,14819.0,85.61,85.68,85.47,85.55,14819.0
2018-07-09 10:05:00,85.52,85.53,85.1,85.24,8097.0,85.52,85.53,85.1,85.24,8097.0
2018-07-09 10:10:00,85.2,85.23,85.0,85.01,8612.0,85.2,85.23,85.0,85.01,8612.0
2018-07-09 10:15:00,85.02,85.03,84.87,84.94,6804.0,85.02,85.03,84.87,84.94,6804.0
2018-07-09 10:20:00,84.93,85.04,84.91,85.02,10668.0,84.93,85.04,84.91,85.02,10668.0
2018-07-09 10:25:00,85.03,85.14,84.81,84.86,15677.0,85.03,85.14,84.81,84.86,15677.0
2018-07-09 10:30:00,84.89,84.9,84.72,84.72,26138.0,84.89,84.9,84.72,84.72,26138.0
2018-07-09 10:35:00,84.73,84.79,84.57,84.67,25549.0,84.73,84.79,84.57,84.67,25549.0
2018-07-09 10:40:00,84.67,84.69,84.43,84.53,22366.0,84.67,84.69,84.43,84.53,22366.0
2018-07-09 10:45:00,84.56,84.66,84.49,84.59,14082.0,84.56,84.66,84.49,84.59,14082.0
2018-07-09 10:50:00,84.58,84.58,84.5,84.53,9192.0,84.58,84.58,84.5,84.53,9192.0
2018-07-09 10:55:00,84.51,84.55,84.36,84.53,32439.0,84.51,84.55,84.36,84.53,32439.0
2018-07-09 11:00:00,84.52,84.53,84.35,84.4,15575.0,84.52,84.53,84.35,84.4,15575.0
2018-07-09 11:05:00,84.4,84.4,84.31,84.39,13338.0,84.4,84.4,84.31,84.39,13338.0
2018-07-09 11:10:00,84.37,84.39,84.26,84.34,23058.0,84.37,84.39,84.26,84.34,23058.0
2018-07-09 11:15:00,84.34,84.6,84.31,84.55,40864.0,84.34,84.6,84.31,84.55,40864.0
2018-07-09 11:20:00,84.54,84.64,84.54,84.6,9799.0,84.54,84.64,84.54,84.6,9799.0
2018-07-09 11:25:00,84.61,84.73,84.55,84.55,10336.0,84.61,84.73,84.55,84.55,10336.0
2018-07-09 11:30:00,84.54,84.63,84.46,84.6,16279.0,84.54,84.63,84.46,84.6,16279.0
2018-07-09 11:35:00,84.59,84.84,84.56,84.78,25201.0,84.59,84.84,84.56,84.78,25201.0
2018-07-09 11:40:00,84.78,84.78,84.58,84.58,17719.0,84.78,84.78,84.58,84.58,17719.0
2018-07-09 11:45:00,84.58,84.66,84.58,84.58,10285.0,84.58,84.66,84.58,84.58,10285.0
2018-07-09 11:50:00,84.57,84.65,84.48,84.52,47894.0,84.57,84.65,84.48,84.52,47894.0
2018-07-09 11:55:00,84.54,84.8,84.53,84.8,18807.0,84.54,84.8,84.53,84.8,18807.0
2018-07-09 12:00:00,84.78,84.85,84.57,84.6,16975.0,84.78,84.85,84.57,84.6,16975.0
2018-07-09 12:05:00,84.61,84.71,84.6,84.6,14482.0,84.61,84.71,84.6,84.6,14482.0
2018-07-09 12:10:00,84.61,84.62,84.54,84.62,11950.0,84.61,84.62,84.54,84.62,11950.0
2018-07-09 12:15:00,84.62,84.7,84.6,84.64,18526.0,84.62,84.7,84.6,84.64,18526.0
2018-07-09 12:20:00,84.65,84.74,84.61,84.74,14099.0,84.65,84.74,84.61,84.74,14099.0
2018-07-09 12:25:00,84.75,84.84,84.74,84.78,12491.0,84.75,84.84,84.74,84.78,12491.0
2018-07-09 12:30:00,84.81,84.83,84.64,84.68,7233.0,84.81,84.83,84.64,84.68,7233.0
2018-07-09 12:35:00,84.69,84.69,84.63,84.64,6791.0,84.69,84.69,84.63,84.64,6791.0
2018-07-09 12:40:00,84.61,84.69,84.61,84.67,7430.0,84.61,84.69,84.61,84.67,7430.0
2018-07-09 12:45:00,84.66,84.66,84.54,84.66,17672.0,84.66,84.66,84.54,84.66,17672.0
2018-07-09 12:50:00,84.66,84.7,84.59,84.59,3100.0,84.66,84.7,84.59,84.59,3100.0
2018-07-09 12:55:00,84.58,84.68,84.58,84.66,7222.0,84.58,84.68,84.58,84.66,7222.0
2018-07-09 13:00:00,84.68,84.69,84.61,84.69,5947.0,84.68,84.69,84.61,84.69,5947.0
2018-07-09 13:05:00,84.7,84.7,84.54,84.56,4200.0,84.7,84.7,84.54,84.56,4200.0
2018-07-09 13:10:00,84.56,84.59,84.54,84.56,5585.0,84.56,84.59,84.54,84.56,5585.0
2018-07-09 13:15:00,84.54,84.67,84.54,84.64,7600.0,84.54,84.67,84.54,84.64,7600.0
2018-07-09 13:20:00,84.66,84.66,84.6,84.61,5661.0,84.66,84.66,84.6,84.61,5661.0
2018-07-09 13:25:00,84.6,84.62,84.57,84.58,6222.0,84.6,84.62,84.57,84.58,6222.0
2018-07-09 13:30:00,84.59,84.61,84.54,84.6,4950.0,84.59,84.61,84.54,84.6,4950.0
2018-07-09 13:35:00,84.6,84.61,84.55,84.56,6365.0,84.6,84.61,84.55,84.56,6365.0
2018-07-09 13:40:00,84.56,84.57,84.5,84.52,6028.0,84.56,84.57,84.5,84.52,6028.0
2018-07-09 13:45:00,84.51,84.6,84.5,84.6,28986.0,84.51,84.6,84.5,84.6,28986.0
2018-07-09 13:50:00,84.6,84.61,84.55,84.59,7330.0,84.6,84.61,84.55,84.59,7330.0
2018-07-09 13:55:00,84.58,84.61,84.56,84.58,9724.0,84.58,84.61,84.56,84.58,9724.0
2018-07-09 14:00:00,84.58,84.68,84.56,84.64,11667.0,84.58,84.68,84.56,84.64,11667.0
2018-07-09 14:05:00,84.64,84.67,84.57,84.59,14767.0,84.64,84.67,84.57,84.59,14767.0
2018-07-09 14:10:00,84.58,84.59,84.45,84.48,22081.0,84.58,84.59,84.45,84.48,22081.0
2018-07-09 14:15:00,84.48,84.53,84.45,84.49,14316.0,84.48,84.53,84.45,84.49,14316.0
2018-07-09 14:20:00,84.49,84.51,84.44,84.47,15857.0,84.49,84.51,84.44,84.47,15857.0
2018-07-09 14:25:00,84.47,84.55,84.45,84.5,33835.0,84.47,84.55,84.45,84.5,33835.0
2018-07-09 14:30:00,84.5,84.52,84.44,84.45,19931.0,84.5,84.52,84.44,84.45,19931.0
2018-07-09 14:35:00,84.46,84.51,84.43,84.47,23324.0,84.46,84.51,84.43,84.47,23324.0
2018-07-09 14:40:00,84.46,84.47,84.39,84.42,46833.0,84.46,84.47,84.39,84.42,46833.0
2018-07-09 14:45:00,84.42,84.52,84.4,84.5,44798.0,84.42,84.52,84.4,84.5,44798.0
2018-07-09 14:50:00,84.49,84.5,84.39,84.42,36870.0,84.49,84.5,84.39,84.42,36870.0
2018-07-09 14:55:00,84.42,84.6,84.41,84.56,17912.0,84.42,84.6,84.41,84.56,17912.0
2018-07-09 15:00:00,84.57,84.57,84.5,84.51,12984.0,84.57,84.57,84.5,84.51,12984.0
2018-07-09 15:05:00,84.5,84.56,84.48,84.54,78244.0,84.5,84.56,84.48,84.54,78244.0
2018-07-09 15:10:00,84.55,84.55,84.5,84.52,25678.0,84.55,84.55,84.5,84.52,25678.0
2018-07-09 15:15:00,84.51,84.53,84.4,84.4,32613.0,84.51,84.53,84.4,84.4,32613.0
2018-07-09 15:20:00,84.4,84.59,84.38,84.59,59099.0,84.4,84.59,84.38,84.59,59099.0
2018-07-09 15:25:00,84.6,84.76,84.6,84.73,28615.0,84.6,84.76,84.6,84.73,28615.0
2018-07-09 15:30:00,84.74,84.89,84.71,84.79,50252.0,84.74,84.89,84.71,84.79,50252.0
2018-07-09 15:35:00,84.79,84.79,84.68,84.71,48356.0,84.79,84.79,84.68,84.71,48356.0
2018-07-09 15:40:00,84.71,84.75,84.7,84.73,35985.0,84.71,84.75,84.7,84.73,35985.0
2018-07-09 15:45:00,84.73,84.8,84.7,84.8,58307.0,84.73,84.8,84.7,84.8,58307.0
2018-07-09 15:50:00,84.79,84.8,84.55,84.56,102980.0,84.79,84.8,84.55,84.56,102980.0
2018-07-09 15:55:00,84.55,84.69,84.55,84.67,150220.0,84.55,84.69,84.55,84.67,150220.0
2018-07-10 09:30:00,84.82,85.42,84.5,85.35,58751.0,84.82,85.42,84.5,85.35,58751.0
2018-07-10 09:35:00,85.41,85.51,85.06,85.3,12058.0,85.41,85.51,85.06,85.3,12058.0
2018-07-10 09:40:00,85.26,85.32,85.15,85.27,19198.0,85.26,85.32,85.15,85.27,19198.0
2018-07-10 09:45:00,85.3,85.36,84.97,85.0,18378.0,85.3,85.36,84.97,85.0,18378.0
2018-07-10 09:50:00,85.03,85.25,84.98,85.25,32856.0,85.03,85.25,84.98,85.25,32856.0
2018-07-10 09:55:00,85.25,85.39,85.22,85.25,18597.0,85.25,85.39,85.22,85.25,18597.0
2018-07-10 10:00:00,85.23,85.3,84.98,85.01,26741.0,85.23,85.3,84.98,85.01,26741.0
2018-07-10 10:05:00,85.06,85.3,85.06,85.24,62731.0,85.06,85.3,85.06,85.24,62731.0
2018-07-10 10:10:00,85.24,85.4,85.24,85.3,21473.0,85.24,85.4,85.24,85.3,21473.0
2018-07-10 10:15:00,85.33,85.37,85.18,85.34,47704.0,85.33,85.37,85.18,85.34,47704.0
2018-07-10 10:20:00,85.33,85.35,85.08,85.08,13045.0,85.33,85.35,85.08,85.08,13045.0
2018-07-10 10:25:00,85.08,85.08,84.99,85.04,9488.0,85.08,85.08,84.99,85.04,9488.0
2018-07-10 10:30:00,85.06,85.1,85.0,85.0,8537.0,85.06,85.1,85.0,85.0,8537.0
2018-07-10 10:35:00,85.0,85.22,84.98,85.21,11573.0,85.0,85.22,84.98,85.21,11573.0
2018-07-10 10:40:00,85.21,85.27,85.11,85.2,11540.0,85.21,85.27,85.11,85.2,11540.0
2018-07-10 10:45:00,85.19,85.28,85.19,85.25,12143.0,85.19,85.28,85.19,85.25,12143.0
2018-07-10 10:50:00,85.27,85.29,85.07,85.17,31619.0,85.27,85.29,85.07,85.17,31619.0
2018-07-10 10:55:00,85.14,85.22,85.09,85.22,16196.0,85.14,85.22,85.09,85.22,16196.0
2018-07-10 11:00:00,85.23,85.24,85.05,85.06,13652.0,85.23,85.24,85.05,85.06,13652.0
2018-07-10 11:05:00,85.06,85.09,85.01,85.08,31413.0,85.06,85.09,85.01,85.08,31413.0
2018-07-10 11:10:00,85.08,85.08,84.98,84.99,16870.0,85.08,85.08,84.98,84.99,16870.0
2018-07-10 11:15:00,85.0,85.05,85.0,85.05,5455.0,85.0,85.05,85.0,85.05,5455.0
2018-07-10 11:20:00,85.03,85.03,84.87,84.87,10628.0,85.03,85.03,84.87,84.87,10628.0
2018-07-10 11:25:00,84.85,84.88,84.81,84.87,58475.0,84.85,84.88,84.81,84.87,58475.0
2018-07-10 11:30:00,84.89,85.0,84.84,84.86,13950.0,84.89,85.0,84.84,84.86,13950.0
2018-07-10 11:35:00,84.9,84.98,84.9,84.96,2580.0,84.9,84.98,84.9,84.96,2580.0
2018-07-10 11:40:00,84.95,84.96,84.91,84.93,4147.0,84.95,84.96,84.91,84.93,4147.0
2018-07-10 11:45:00,84.93,84.95,84.88,84.9,5052.0,84.93,84.95,84.88,84.9,5052.0
2018-07-10 11:50:00,84.89,84.89,84.83,84.87,7329.0,84.89,84.89,84.83,84.87,7329.0
2018-07-10 11:55:00,84.84,84.95,84.84,84.91,5581.0,84.84,84.95,84.84,84.91,5581.0
2018-07-10 12:00:00,84.9,84.9,84.75,84.8,6100.0,84.9,84.9,84.75,84.8,6100.0
2018-07-10 12:05:00,84.81,84.84,84.77,84.78,2500.0,84.81,84.84,84.77,84.78,2500.0
2018-07-10 12:10:00,84.75,84.75,84.64,84.67,7498.0,84.75,84.75,84.64,84.67,7498.0
2018-07-10 12:15:00,84.66,84.74,84.66,84.72,2378.0,84.66,84.74,84.66,84.72,2378.0
2018-07-10 12:20:00,84.71,84.77,84.69,84.72,3800.0,84.71,84.77,84.69,84.72,3800.0
2018-07-10 12:25:00,84.71,84.8,84.7,84.79,4892.0,84.71,84.8,84.7,84.79,4892.0
2018-07-10 12:30:00,84.79,84.92,84.79,84.92,4312.0,84.79,84.92,84.79,84.92,4312.0
2018-07-10 12:35:00,84.91,84.95,84.86,84.86,3550.0,84.91,84.95,84.86,84.86,3550.0
2018-07-10 12:40:00,84.85,84.86,84.77,84.77,2353.0,84.85,84.86,84.77,84.77,2353.0
2018-07-10 12:45:00,84.79,84.79,84.69,84.72,4456.0,84.79,84.79,84.69,84.72,4456.0
2018-07-10 12:50:00,84.7,84.75,84.65,84.72,6959.0,84.7,84.75,84.65,84.72,6959.0
2018-07-10 12:55:00,84.74,84.85,84.74,84.82,6594.0,84.74,84.85,84.74,84.82,6594.0
2018-07-10 13:00:00,84.86,84.86,84.78,84.85,7139.0,84.86,84.86,84.78,84.85,7139.0
2018-07-10 13:05:00,84.83,84.85,84.77,84.79,3736.0,84.83,84.85,84.77,84.79,3736.0
2018-07-10 13:10:00,84.77,84.84,84.75,84.75,4700.0,84.77,84.84,84.75,84.75,4700.0
2018-07-10 13:15:00,84.73,84.79,84.7,84.74,4921.0,84.73,84.79,84.7,84.74,4921.0
2018-07-10 13:20:00,84.75,84.86,84.74,84.86,7851.0,84.75,84.86,84.74,84.86,7851.0
2018-07-10 13:25:00,84.84,84.98,84.84,84.94,5684.0,84.84,84.98,84.84,84.94,5684.0
2018-07-10 13:30:00,84.94,85.02,84.92,84.96,9995.0,84.94,85.02,84.92,84.96,9995.0
2018-07-10 13:35:00,84.95,85.02,84.93,85.01,5571.0,84.95,85.02,84.93,85.01,5571.0
2018-07-10 13:40:00,85.02,85.07,85.01,85.07,4819.0,85.02,85.07,85.01,85.07,4819.0
2018-07-10 13:45:00,85.09,85.14,85.06,85.12,8193.0,85.09,85.14,85.06,85.12,8193.0
2018-07-10 13:50:00,85.13,85.13,85.06,85.07,6479.0,85.13,85.13,85.06,85.07,6479.0
2018-07-10 13:55:00,85.08,85.08,85.01,85.02,14019.0,85.08,85.08,85.01,85.02,14019.0
2018-07-10 14:00:00,85.01,85.08,85.01,85.05,6165.0,85.01,85.08,85.01,85.05,6165.0
2018-07-10 14:05:00,85.05,85.06,84.99,85.0,10737.0,85.05,85.06,84.99,85.0,10737.0
2018-07-10 14:10:00,85.0,85.01,84.98,84.99,7329.0,85.0,85.01,84.98,84.99,7329.0
2018-07-10 14:15:00,85.0,85.0,84.92,84.95,6884.0,85.0,85.0,84.92,84.95,6884.0
2018-07-10 14:20:00,84.95,84.95,84.9,84.91,7784.0,84.95,84.95,84.9,84.91,7784.0
2018-07-10 14:25:00,84.91,84.95,84.87,84.88,8574.0,84.91,84.95,84.87,84.88,8574.0
2018-07-10 14:30:00,84.91,84.98,84.91,84.98,5604.0,84.91,84.98,84.91,84.98,5604.0
2018-07-10 14:35:00,84.96,84.99,84.94,84.99,3823.0,84.96,84.99,84.94,84.99,3823.0
2018-07-10 14:40:00,84.98,85.0,84.92,84.94,9250.0,84.98,85.0,84.92,84.94,9250.0
2018-07-10 14:45:00,84.94,84.96,84.9,84.96,6259.0,84.94,84.96,84.9,84.96,6259.0
2018-07-10 14:50:00,84.95,84.95,84.91,84.94,6442.0,84.95,84.95,84.91,84.94,6442.0
2018-07-10 14:55:00,84.91,85.03,84.91,85.03,14835.0,84.91,85.03,84.91,85.03,14835.0
2018-07-10 15:00:00,85.03,85.08,84.99,85.08,8448.0,85.03,85.08,84.99,85.08,8448.0
2018-07-10 15:05:00,85.09,85.26,85.08,85.25,13201.0,85.09,85.26,85.08,85.25,13201.0
2018-07-10 15:10:00,85.25,85.28,85.24,85.28,9305.0,85.25,85.28,85.24,85.28,9305.0
2018-07-10 15:15:00,85.27,85.43,85.26,85.42,21471.0,85.27,85.43,85.26,85.42,21471.0
2018-07-10 15:20:00,85.42,85.59,85.41,85.53,37576.0,85.42,85.59,85.41,85.53,37576.0
2018-07-10 15:25:00,85.52,85.71,85.52,85.66,44478.0,85.52,85.71,85.52,85.66,44478.0
2018-07-10 15:30:00,85.67,85.79,85.63,85.78,37001.0,85.67,85.79,85.63,85.78,37001.0
2018-07-10 15:35:00,85.78,85.88,85.76,85.82,30694.0,85.78,85.88,85.76,85.82,30694.0
2018-07-10 15:40:00,85.81,85.82,85.74,85.8,33814.0,85.81,85.82,85.74,85.8,33814.0
2018-07-10 15:45:00,85.79,85.79,85.7,85.75,59032.0,85.79,85.79,85.7,85.75,59032.0
2018-07-10 15:50:00,85.75,85.88,85.74,85.81,67837.0,85.75,85.88,85.74,85.81,67837.0
2018-07-10 15:55:00,85.8,85.92,85.76,85.83,145736.0,85.8,85.92,85.76,85.83,145736.0
2018-07-11 09:30:00,85.73,85.84,84.96,85.1,58122.0,85.73,85.84,84.96,85.1,58122.0
2018-07-11 09:35:00,85.09,85.29,84.61,84.77,37820.0,85.09,85.29,84.61,84.77,37820.0
2018-07-11 09:40:00,84.73,84.76,84.44,84.44,29697.0,84.73,84.76,84.44,84.44,29697.0
2018-07-11 09:45:00,84.43,84.52,83.83,84.03,47546.0,84.43,84.52,83.83,84.03,47546.0
2018-07-11 09:50:00,83.96,84.06,83.73,83.87,58528.0,83.96,84.06,83.73,83.87,58528.0
2018-07-11 09:55:00,83.88,84.13,83.85,84.03,45894.0,83.88,84.13,83.85,84.03,45894.0
2018-07-11 10:00:00,83.98,84.08,83.91,83.92,17889.0,83.98,84.08,83.91,83.92,17889.0
2018-07-11 10:05:00,84.09,84.12,84.08,84.08,1975.0,84.09,84.12,84.08,84.08,1975.0
2018-07-11 10:10:00,84.1,84.15,83.99,84.15,29373.0,84.1,84.15,83.99,84.15,29373.0
2018-07-11 10:15:00,84.15,84.38,84.15,84.36,18292.0,84.15,84.38,84.15,84.36,18292.0
2018-07-11 10:20:00,84.37,84.46,84.16,84.2,31731.0,84.37,84.46,84.16,84.2,31731.0
2018-07-11 10:25:00,84.21,84.29,84.14,84.29,42175.0,84.21,84.29,84.14,84.29,42175.0
2018-07-11 10:30:00,84.29,84.31,84.18,84.29,13812.0,84.29,84.31,84.18,84.29,13812.0
2018-07-11 10:35:00,84.28,84.49,84.28,84.49,11932.0,84.28,84.49,84.28,84.49,11932.0
2018-07-11 10:40:00,84.49,84.6,84.47,84.48,15645.0,84.49,84.6,84.47,84.48,15645.0
2018-07-11 10:45:00,84.48,84.53,84.34,84.47,39944.0,84.48,84.53,84.34,84.47,39944.0
2018-07-11 10:50:00,84.5,84.55,84.44,84.47,59184.0,84.5,84.55,84.44,84.47,59184.0
2018-07-11 10:55:00,84.47,84.53,84.34,84.42,29807.0,84.47,84.53,84.34,84.42,29807.0
2018-07-11 11:00:00,84.45,84.58,84.43,84.43,20248.0,84.45,84.58,84.43,84.43,20248.0
2018-07-11 11:05:00,84.45,84.57,84.45,84.57,18645.0,84.45,84.57,84.45,84.57,18645.0
2018-07-11 11:10:00,84.58,84.78,84.56,84.77,11986.0,84.58,84.78,84.56,84.77,11986.0
2018-07-11 11:15:00,84.75,84.77,84.62,84.71,15893.0,84.75,84.77,84.62,84.71,15893.0
2018-07-11 11:20:00,84.71,84.81,84.62,84.81,21273.0,84.71,84.81,84.62,84.81,21273.0
2018-07-11 11:25:00,84.81,84.9,84.79,84.86,30919.0,84.81,84.9,84.79,84.86,30919.0
2018-07-11 11:30:00,84.86,84.89,84.66,84.67,21902.0,84.86,84.89,84.66,84.67,21902.0
2018-07-11 11:35:00,84.68,84.7,84.52,84.54,22709.0,84.68,84.7,84.52,84.54,22709.0
2018-07-11 11:40:00,84.56,84.64,84.55,84.58,11557.0,84.56,84.64,84.55,84.58,11557.0
2018-07-11 11:45:00,84.58,84.74,84.57,84.72,12527.0,84.58,84.74,84.57,84.72,12527.0
2018-07-11 11:50:00,84.72,84.74,84.49,84.52,56970.0,84.72,84.74,84.49,84.52,56970.0
2018-07-11 11:55:00,84.52,84.72,84.51,84.53,22275.0,84.52,84.72,84.51,84.53,22275.0
2018-07-11 12:00:00,84.52,84.62,84.52,84.58,11552.0,84.52,84.62,84.52,84.58,11552.0
2018-07-11 12:05:00,84.58,84.62,84.52,84.54,7905.0,84.58,84.62,84.52,84.54,7905.0
2018-07-11 12:10:00,84.54,84.57,84.5,84.53,20304.0,84.54,84.57,84.5,84.53,20304.0
2018-07-11 12:15:00,84.54,84.71,84.52,84.7,13851.0,84.54,84.71,84.52,84.7,13851.0
2018-07-11 12:20:00,84.69,84.72,84.59,84.59,3682.0,84.69,84.72,84.59,84.59,3682.0
2018-07-11 12:25:00,84.59,84.62,84.54,84.55,6927.0,84.59,84.62,84.54,84.55,6927.0
2018-07-11 12:30:00,84.53,84.62,84.52,84.61,10005.0,84.53,84.62,84.52,84.61,10005.0
2018-07-11 12:35:00,84.61,84.65,84.6,84.64,7874.0,84.61,84.65,84.6,84.64,7874.0
2018-07-11 12:40:00,84.64,84.66,84.6,84.62,6342.0,84.64,84.66,84.6,84.62,6342.0
2018-07-11 12:45:00,84.62,84.63,84.53,84.54,13967.0,84.62,84.63,84.53,84.54,13967.0
2018-07-11 12:50:00,84.52,84.63,84.52,84.59,12749.0,84.52,84.63,84.52,84.59,12749.0
2018-07-11 12:55:00,84.57,84.67,84.57,84.64,6921.0,84.57,84.67,84.57,84.64,6921.0
2018-07-11 13:00:00,84.65,84.76,84.63,84.76,9718.0,84.65,84.76,84.63,84.76,9718.0
2018-07-11 13:05:00,84.74,84.9,84.73,84.9,13038.0,84.74,84.9,84.73,84.9,13038.0
2018-07-11 13:10:00,84.89,84.9,84.84,84.85,4787.0,84.89,84.9,84.84,84.85,4787.0
2018-07-11 13:15:00,84.84,84.87,84.81,84.81,5287.0,84.84,84.87,84.81,84.81,5287.0
2018-07-11 13:20:00,84.84,84.91,84.81,84.86,8740.0,84.84,84.91,84.81,84.86,8740.0
2018-07-11 13:25:00,84.86,84.91,84.82,84.85,8094.0,84.86,84.91,84.82,84.85,8094.0
2018-07-11 13:30:00,84.85,85.02,84.85,85.0,14018.0,84.85,85.02,84.85,85.0,14018.0
2018-07-11 13:35:00,85.01,85.11,84.99,85.02,12088.0,85.01,85.11,84.99,85.02,12088.0
2018-07-11 13:40:00,85.01,85.09,84.99,85.0,6100.0,85.01,85.09,84.99,85.0,6100.0
2018-07-11 13:45:00,85.0,85.04,84.98,84.98,18723.0,85.0,85.04,84.98,84.98,18723.0
2018-07-11 13:50:00,84.98,85.0,84.89,84.92,33467.0,84.98,85.0,84.89,84.92,33467.0
2018-07-11 13:55:00,84.92,84.96,84.9,84.95,11927.0,84.92,84.96,84.9,84.95,11927.0
2018-07-11 14:00:00,84.95,85.0,84.89,84.9,8872.0,84.95,85.0,84.89,84.9,8872.0
2018-07-11 14:05:00,84.88,84.97,84.88,84.91,30960.0,84.88,84.97,84.88,84.91,30960.0
2018-07-11 14:10:00,84.92,84.92,84.8,84.87,15350.0,84.92,84.92,84.8,84.87,15350.0
2018-07-11 14:15:00,84.87,84.95,84.87,84.9,17542.0,84.87,84.95,84.87,84.9,17542.0
2018-07-11 14:20:00,84.91,84.98,84.88,84.97,21042.0,84.91,84.98,84.88,84.97,21042.0
2018-07-11 14:25:00,84.97,85.03,84.96,85.01,27346.0,84.97,85.03,84.96,85.01,27346.0
2018-07-11 14:30:00,85.01,85.08,85.0,85.02,52048.0,85.01,85.08,85.0,85.02,52048.0
2018-07-11 14:35:00,85.04,85.11,85.03,85.1,13294.0,85.04,85.11,85.03,85.1,13294.0
2018-07-11 14:40:00,85.12,85.21,85.11,85.16,31455.0,85.12,85.21,85.11,85.16,31455.0
2018-07-11 14:45:00,85.16,85.18,85.12,85.17,10739.0,85.16,85.18,85.12,85.17,10739.0
2018-07-11 14:50:00,85.18,85.37,85.17,85.33,18200.0,85.18,85.37,85.17,85.33,18200.0
2018-07-11 14:55:00,85.34,85.34,85.2,85.23,12933.0,85.34,85.34,85.2,85.23,12933.0
2018-07-11 15:00:00,85.23,85.27,85.16,85.17,15417.0,85.23,85.27,85.16,85.17,15417.0
2018-07-11 15:05:00,85.17,85.24,85.17,85.2,14035.0,85.17,85.24,85.17,85.2,14035.0
2018-07-11 15:10:00,85.22,85.3,85.19,85.3,17074.0,85.22,85.3,85.19,85.3,17074.0
2018-07-11 15:15:00,85.3,85.31,85.19,85.24,23057.0,85.3,85.31,85.19,85.24,23057.0
2018-07-11 15:20:00,85.23,85.23,85.09,85.16,20525.0,85.23,85.23,85.09,85.16,20525.0
2018-07-11 15:25:00,85.15,85.22,85.14,85.2,18557.0,85.15,85.22,85.14,85.2,18557.0
2018-07-11 15:30:00,85.21,85.5,85.21,85.47,41040.0,85.21,85.5,85.21,85.47,41040.0
2018-07-11 15:35:00,85.47,85.48,85.39,85.47,30433.0,85.47,85.48,85.39,85.47,30433.0
2018-07-11 15:40:00,85.46,85.53,85.42,85.42,40597.0,85.46,85.53,85.42,85.42,40597.0
2018-07-11 15:45:00,85.41,85.43,85.38,85.43,33535.0,85.41,85.43,85.38,85.43,33535.0
2018-07-11 15:50:00,85.41,85.41,85.24,85.31,81699.0,85.41,85.41,85.24,85.31,81699.0
2018-07-11 15:55:00,85.31,85.36,85.19,85.22,181221.0,85.31,85.36,85.19,85.22,181221.0
2018-07-12 09:30:00,85.65,85.73,85.08,85.17,17464.0,85.65,85.73,85.08,85.17,17464.0
2018-07-12 09:35:00,85.15,85.17,84.98,84.99,7723.0,85.15,85.17,84.98,84.99,7723.0
2018-07-12 09:40:00,85.02,85.16,84.99,85.01,13937.0,85.02,85.16,84.99,85.01,13937.0
2018-07-12 09:45:00,85.01,85.17,84.88,85.17,11045.0,85.01,85.17,84.88,85.17,11045.0
2018-07-12 09:50:00,85.21,85.28,85.09,85.22,2700.0,85.21,85.28,85.09,85.22,2700.0
2018-07-12 09:55:00,85.22,85.53,85.22,85.53,8255.0,85.22,85.53,85.22,85.53,8255.0
2018-07-12 10:00:00,85.51,85.64,85.44,85.64,6986.0,85.51,85.64,85.44,85.64,6986.0
2018-07-12 10:05:00,85.59,85.88,85.59,85.75,11886.0,85.59,85.88,85.59,85.75,11886.0
2018-07-12 10:10:00,85.78,86.0,85.78,85.99,14892.0,85.78,86.0,85.78,85.99,14892.0
2018-07-12 10:15:00,85.99,85.99,85.82,85.82,8539.0,85.99,85.99,85.82,85.82,8539.0
2018-07-12 10:20:00,85.84,85.87,85.67,85.69,7741.0,85.84,85.87,85.67,85.69,7741.0
2018-07-12 10:25:00,85.68,85.75,85.65,85.7,11217.0,85.68,85.75,85.65,85.7,11217.0
2018-07-12 10:30:00,85.7,85.7,85.44,85.44,17861.0,85.7,85.7,85.44,85.44,17861.0
2018-07-12 10:35:00,85.46,85.55,85.39,85.55,12071.0,85.46,85.55,85.39,85.55,12071.0
2018-07-12 10:40:00,85.56,85.59,85.49,85.54,24587.0,85.56,85.59,85.49,85.54,24587.0
2018-07-12 10:45:00,85.54,85.64,85.48,85.6,18331.0,85.54,85.64,85.48,85.6,18331.0
2018-07-12 10:50:00,85.6,85.71,85.51,85.52,16347.0,85.6,85.71,85.51,85.52,16347.0
2018-07-12 10:55:00,85.53,85.59,85.45,85.46,27225.0,85.53,85.59,85.45,85.46,27225.0
2018-07-12 11:00:00,85.46,85.5,85.37,85.45,31461.0,85.46,85.5,85.37,85.45,31461.0
2018-07-12 11:05:00,85.45,85.48,85.38,85.44,26041.0,85.45,85.48,85.38,85.44,26041.0
2018-07-12 11:10:00,85.44,85.55,85.39,85.51,42296.0,85.44,85.55,85.39,85.51,42296.0
2018-07-12 11:15:00,85.52,85.55,85.42,85.45,17942.0,85.52,85.55,85.42,85.45,17942.0
2018-07-12 11:20:00,85.43,85.45,85.13,85.23,34262.0,85.43,85.45,85.13,85.23,34262.0
2018-07-12 11:25:00,85.23,85.26,85.19,85.25,41405.0,85.23,85.26,85.19,85.25,41405.0
2018-07-12 11:30:00,85.23,85.29,85.15,85.15,25265.0,85.23,85.29,85.15,85.15,25265.0
2018-07-12 11:35:00,85.17,85.17,84.95,85.01,30711.0,85.17,85.17,84.95,85.01,30711.0
2018-07-12 11:40:00,85.01,85.11,84.98,85.11,26848.0,85.01,85.11,84.98,85.11,26848.0
2018-07-12 11:45:00,85.12,85.18,85.01,85.17,8817.0,85.12,85.18,85.01,85.17,8817.0
2018-07-12 11:50:00,85.17,85.27,85.13,85.26,9181.0,85.17,85.27,85.13,85.26,9181.0
2018-07-12 11:55:00,85.26,85.4,85.26,85.38,7549.0,85.26,85.4,85.26,85.38,7549.0
2018-07-12 12:00:00,85.4,85.43,85.3,85.3,12141.0,85.4,85.43,85.3,85.3,12141.0
2018-07-12 12:05:00,85.31,85.48,85.31,85.48,20501.0,85.31,85.48,85.31,85.48,20501.0
2018-07-12 12:10:00,85.48,85.49,85.41,85.42,7600.0,85.48,85.49,85.41,85.42,7600.0
2018-07-12 12:15:00,85.42,85.52,85.39,85.45,6305.0,85.42,85.52,85.39,85.45,6305.0
2018-07-12 12:20:00,85.45,85.51,85.45,85.5,3800.0,85.45,85.51,85.45,85.5,3800.0
2018-07-12 12:25:00,85.5,85.54,85.49,85.54,3800.0,85.5,85.54,85.49,85.54,3800.0
2018-07-12 12:30:00,85.55,85.6,85.54,85.59,8211.0,85.55,85.6,85.54,85.59,8211.0
2018-07-12 12:35:00,85.62,85.66,85.62,85.65,3488.0,85.62,85.66,85.62,85.65,3488.0
2018-07-12 12:40:00,85.64,85.66,85.48,85.66,59308.0,85.64,85.66,85.48,85.66,59308.0
2018-07-12 12:45:00,85.67,85.69,85.63,85.67,6836.0,85.67,85.69,85.63,85.67,6836.0
2018-07-12 12:50:00,85.65,85.67,85.58,85.67,5700.0,85.65,85.67,85.58,85.67,5700.0
2018-07-12 12:55:00,85.69,85.76,85.67,85.75,4252.0,85.69,85.76,85.67,85.75,4252.0
2018-07-12 13:00:00,85.73,85.84,85.73,85.83,6965.0,85.73,85.84,85.73,85.83,6965.0
2018-07-12 13:05:00,85.82,85.82,85.65,85.66,6869.0,85.82,85.82,85.65,85.66,6869.0
2018-07-12 13:10:00,85.67,85.73,85.63,85.72,7393.0,85.67,85.73,85.63,85.72,7393.0
2018-07-12 13:15:00,85.75,85.78,85.69,85.69,8763.0,85.75,85.78,85.69,85.69,8763.0
2018-07-12 13:20:00,85.7,85.77,85.68,85.75,6435.0,85.7,85.77,85.68,85.75,6435.0
2018-07-12 13:25:00,85.76,85.8,85.75,85.8,9615.0,85.76,85.8,85.75,85.8,9615.0
2018-07-12 13:30:00,85.8,85.84,85.7,85.71,5725.0,85.8,85.84,85.7,85.71,5725.0
2018-07-12 13:35:00,85.72,85.72,85.65,85.71,10101.0,85.72,85.72,85.65,85.71,10101.0
2018-07-12 13:40:00,85.71,85.73,85.67,85.69,6400.0,85.71,85.73,85.67,85.69,6400.0
2018-07-12 13:45:00,85.69,85.74,85.65,85.66,9309.0,85.69,85.74,85.65,85.66,9309.0
2018-07-12 13:50:00,85.67,85.73,85.64,85.7,17172.0,85.67,85.73,85.64,85.7,17172.0
2018-07-12 13:55:00,85.7,85.75,85.68,85.72,12377.0,85.7,85.75,85.68,85.72,12377.0
2018-07-12 14:00:00,85.71,85.74,85.69,85.71,9915.0,85.71,85.74,85.69,85.71,9915.0
2018-07-12 14:05:00,85.69,85.71,85.69,85.71,5686.0,85.69,85.71,85.69,85.71,5686.0
2018-07-12 14:10:00,85.71,85.71,85.66,85.66,10542.0,85.71,85.71,85.66,85.66,10542.0
2018-07-12 14:15:00,85.66,85.72,85.62,85.63,11433.0,85.66,85.72,85.62,85.63,11433.0
2018-07-12 14:20:00,85.64,85.71,85.63,85.65,7924.0,85.64,85.71,85.63,85.65,7924.0
2018-07-12 14:25:00,85.66,85.76,85.65,85.74,14492.0,85.66,85.76,85.65,85.74,14492.0
2018-07-12 14:30:00,85.73,85.73,85.58,85.62,12407.0,85.73,85.73,85.58,85.62,12407.0
2018-07-12 14:35:00,85.64,85.64,85.52,85.57,12240.0,85.64,85.64,85.52,85.57,12240.0
2018-07-12 14:40:00,85.55,85.6,85.51,85.53,6668.0,85.55,85.6,85.51,85.53,6668.0
2018-07-12 14:45:00,85.53,85.56,85.45,85.45,14430.0,85.53,85.56,85.45,85.45,14430.0
2018-07-12 14:50:00,85.45,85.47,85.42,85.47,8495.0,85.45,85.47,85.42,85.47,8495.0
2018-07-12 14:55:00,85.48,85.48,85.4,85.46,11299.0,85.48,85.48,85.4,85.46,11299.0
2018-07-12 15:00:00,85.45,85.46,85.37,85.42,32208.0,85.45,85.46,85.37,85.42,32208.0
2018-07-12 15:05:00,85.41,85.44,85.26,85.35,23167.0,85.41,85.44,85.26,85.35,23167.0
2018-07-12 15:10:00,85.36,85.57,85.36,85.56,22174.0,85.36,85.57,85.36,85.56,22174.0
2018-07-12 15:15:00,85.56,85.7,85.55,85.57,16183.0,85.56,85.7,85.55,85.57,16183.0
2018-07-12 15:20:00,85.57,85.69,85.53,85.56,61512.0,85.57,85.69,85.53,85.56,61512.0
2018-07-12 15:25:00,85.56,85.76,85.56,85.76,19983.0,85.56,85.76,85.56,85.76,19983.0
2018-07-12 15:30:00,85.75,85.75,85.62,85.67,36478.0,85.75,85.75,85.62,85.67,36478.0
2018-07-12 15:35:00,85.66,85.79,85.66,85.71,38031.0,85.66,85.79,85.66,85.71,38031.0
2018-07-12 15:40:00,85.71,85.76,85.62,85.69,45123.0,85.71,85.76,85.62,85.69,45123.0
2018-07-12 15:45:00,85.69,85.72,85.6,85.7,37276.0,85.69,85.72,85.6,85.7,37276.0
2018-07-12 15:50:00,85.7,85.79,85.68,85.71,54206.0,85.7,85.79,85.68,85.71,54206.0
2018-07-12 15:55:00,85.72,85.79,85.65,85.73,123200.0,85.72,85.79,85.65,85.73,123200.0
2018-07-13 09:30:00,85.95,86.19,85.55,86.13,39174.0,85.95,86.19,85.55,86.13,39174.0
2018-07-13 09:35:00,86.19,86.63,86.16,86.3,27722.0,86.19,86.63,86.16,86.3,27722.0
2018-07-13 09:40:00,86.27,86.49,86.23,86.49,18829.0,86.27,86.49,86.23,86.49,18829.0
2018-07-13 09:45:00,86.47,86.96,86.46,86.61,62969.0,86.47,86.96,86.46,86.61,62969.0
2018-07-13 09:50:00,86.58,86.72,86.35,86.6,70376.0,86.58,86.72,86.35,86.6,70376.0
2018-07-13 09:55:00,86.63,86.68,86.36,86.43,22746.0,86.63,86.68,86.36,86.43,22746.0
2018-07-13 10:00:00,86.42,86.73,86.38,86.73,28656.0,86.42,86.73,86.38,86.73,28656.0
2018-07-13 10:05:00,86.71,86.82,86.53,86.53,27388.0,86.71,86.82,86.53,86.53,27388.0
2018-07-13 10:10:00,86.53,86.62,86.53,86.54,22461.0,86.53,86.62,86.53,86.54,22461.0
2018-07-13 10:15:00,86.56,86.93,86.55,86.86,23568.0,86.56,86.93,86.55,86.86,23568.0
2018-07-13 10:20:00,86.87,86.95,86.72,86.75,18394.0,86.87,86.95,86.72,86.75,18394.0
2018-07-13 10:25:00,86.75,86.9,86.72,86.75,61145.0,86.75,86.9,86.72,86.75,61145.0
2018-07-13 10:30:00,86.77,86.92,86.74,86.75,20020.0,86.77,86.92,86.74,86.75,20020.0
2018-07-13 10:35:00,86.75,86.92,86.74,86.88,10224.0,86.75,86.92,86.74,86.88,10224.0
2018-07-13 10:40:00,86.85,86.86,86.77,86.85,13712.0,86.85,86.86,86.77,86.85,13712.0
2018-07-13 10:45:00,86.85,86.86,86.68,86.72,18317.0,86.85,86.86,86.68,86.72,18317.0
2018-07-13 10:50:00,86.72,86.93,86.72,86.86,12397.0,86.72,86.93,86.72,86.86,12397.0
2018-07-13 10:55:00,86.83,87.06,86.82,86.95,31014.0,86.83,87.06,86.82,86.95,31014.0
2018-07-13 11:00:00,86.95,87.05,86.93,86.98,20239.0,86.95,87.05,86.93,86.98,20239.0
2018-07-13 11:05:00,86.96,87.09,86.96,87.03,14436.0,86.96,87.09,86.96,87.03,14436.0
2018-07-13 11:10:00,87.03,87.05,86.99,87.0,19688.0,87.03,87.05,86.99,87.0,19688.0
2018-07-13 11:15:00,87.01,87.01,86.82,86.82,11059.0,87.01,87.01,86.82,86.82,11059.0
2018-07-13 11:20:00,86.8,86.89,86.78,86.78,15636.0,86.8,86.89,86.78,86.78,15636.0
2018-07-13 11:25:00,86.77,86.78,86.66,86.66,9100.0,86.77,86.78,86.66,86.66,9100.0
2018-07-13 11:30:00,86.65,86.78,86.6,86.74,11400.0,86.65,86.78,86.6,86.74,11400.0
2018-07-13 11:35:00,86.74,86.89,86.73,86.86,10740.0,86.74,86.89,86.73,86.86,10740.0
2018-07-13 11:40:00,86.86,87.04,86.86,87.04,17993.0,86.86,87.04,86.86,87.04,17993.0
2018-07-13 11:45:00,87.04,87.04,86.89,86.93,12735.0,87.04,87.04,86.89,86.93,12735.0
2018-07-13 11:50:00,86.95,87.0,86.91,86.98,6254.0,86.95,87.0,86.91,86.98,6254.0
2018-07-13 11:55:00,86.98,87.0,86.92,86.95,16011.0,86.98,87.0,86.92,86.95,16011.0
2018-07-13 12:00:00,86.95,87.0,86.92,86.98,9609.0,86.95,87.0,86.92,86.98,9609.0
2018-07-13 12:05:00,86.97,86.97,86.87,86.87,9390.0,86.97,86.97,86.87,86.87,9390.0
2018-07-13 12:10:00,86.85,86.85,86.75,86.75,7303.0,86.85,86.85,86.75,86.75,7303.0
2018-07-13 12:15:00,86.74,86.75,86.66,86.72,14791.0,86.74,86.75,86.66,86.72,14791.0
2018-07-13 12:20:00,86.73,86.73,86.6,86.6,7996.0,86.73,86.73,86.6,86.6,7996.0
2018-07-13 12:25:00,86.62,86.66,86.57,86.64,5725.0,86.62,86.66,86.57,86.64,5725.0
2018-07-13 12:30:00,86.64,86.64,86.57,86.57,27100.0,86.64,86.64,86.57,86.57,27100.0
2018-07-13 12:35:00,86.57,86.63,86.52,86.61,7158.0,86.57,86.63,86.52,86.61,7158.0
2018-07-13 12:40:00,86.59,86.61,86.54,86.55,5223.0,86.59,86.61,86.54,86.55,5223.0
2018-07-13 12:45:00,86.53,86.6,86.51,86.59,14529.0,86.53,86.6,86.51,86.59,14529.0
2018-07-13 12:50:00,86.59,86.62,86.54,86.62,8317.0,86.59,86.62,86.54,86.62,8317.0
2018-07-13 12:55:00,86.61,86.65,86.57,86.65,5800.0,86.61,86.65,86.57,86.65,5800.0
2018-07-13 13:00:00,86.66,86.66,86.59,86.61,5561.0,86.66,86.66,86.59,86.61,5561.0
2018-07-13 13:05:00,86.62,86.62,86.54,86.54,8546.0,86.62,86.62,86.54,86.54,8546.0
2018-07-13 13:10:00,86.52,86.52,86.41,86.45,24257.0,86.52,86.52,86.41,86.45,24257.0
2018-07-13 13:15:00,86.46,86.46,86.37,86.44,6500.0,86.46,86.46,86.37,86.44,6500.0
2018-07-13 13:20:00,86.44,86.45,86.37,86.38,4400.0,86.44,86.45,86.37,86.38,4400.0
2018-07-13 13:25:00,86.42,86.45,86.39,86.43,5889.0,86.42,86.45,86.39,86.43,5889.0
2018-07-13 13:30:00,86.43,86.49,86.42,86.45,7559.0,86.43,86.49,86.42,86.45,7559.0
2018-07-13 13:35:00,86.45,86.46,86.42,86.43,6600.0,86.45,86.46,86.42,86.43,6600.0
2018-07-13 13:40:00,86.43,86.5,86.38,86.5,9193.0,86.43,86.5,86.38,86.5,9193.0
2018-07-13 13:45:00,86.51,86.62,86.5,86.52,13002.0,86.51,86.62,86.5,86.52,13002.0
2018-07-13 13:50:00,86.51,86.6,86.48,86.58,18966.0,86.51,86.6,86.48,86.58,18966.0
2018-07-13 13:55:00,86.58,86.71,86.58,86.68,9561.0,86.58,86.71,86.58,86.68,9561.0
2018-07-13 14:00:00,86.65,86.74,86.64,86.74,8469.0,86.65,86.74,86.64,86.74,8469.0
2018-07-13 14:05:00,86.74,86.79,86.72,86.78,11655.0,86.74,86.79,86.72,86.78,11655.0
2018-07-13 14:10:00,86.77,86.86,86.73,86.85,13315.0,86.77,86.86,86.73,86.85,13315.0
2018-07-13 14:15:00,86.85,86.91,86.78,86.84,12989.0,86.85,86.91,86.78,86.84,12989.0
2018-07-13 14:20:00,86.83,86.92,86.8,86.92,12514.0,86.83,86.92,86.8,86.92,12514.0
2018-07-13 14:25:00,86.94,87.09,86.9,87.07,17978.0,86.94,87.09,86.9,87.07,17978.0
2018-07-13 14:30:00,87.06,87.06,86.92,86.92,12254.0,87.06,87.06,86.92,86.92,12254.0
2018-07-13 14:35:00,86.92,86.94,86.88,86.92,11021.0,86.92,86.94,86.88,86.92,11021.0
2018-07-13 14:40:00,86.91,86.93,86.85,86.86,14353.0,86.91,86.93,86.85,86.86,14353.0
2018-07-13 14:45:00,86.85,86.85,86.73,86.74,12895.0,86.85,86.85,86.73,86.74,12895.0
2018-07-13 14:50:00,86.75,86.77,86.7,86.71,10696.0,86.75,86.77,86.7,86.71,10696.0
2018-07-13 14:55:00,86.69,86.73,86.62,86.65,14783.0,86.69,86.73,86.62,86.65,14783.0
2018-07-13 15:00:00,86.65,86.69,86.64,86.64,9296.0,86.65,86.69,86.64,86.64,9296.0
2018-07-13 15:05:00,86.64,86.64,86.58,86.58,12812.0,86.64,86.64,86.58,86.58,12812.0
2018-07-13 15:10:00,86.58,86.7,86.58,86.68,16367.0,86.58,86.7,86.58,86.68,16367.0
2018-07-13 15:15:00,86.66,86.67,86.57,86.62,11108.0,86.66,86.67,86.57,86.62,11108.0
2018-07-13 15:20:00,86.62,86.66,86.52,86.52,62735.0,86.62,86.66,86.52,86.52,62735.0
2018-07-13 15:25:00,86.52,86.53,86.43,86.53,23683.0,86.52,86.53,86.43,86.53,23683.0
2018-07-13 15:30:00,86.52,86.65,86.51,86.58,19925.0,86.52,86.65,86.51,86.58,19925.0
2018-07-13 15:35:00,86.58,86.66,86.58,86.64,26937.0,86.58,86.66,86.58,86.64,26937.0
2018-07-13 15:40:00,86.65,86.66,86.53,86.54,24431.0,86.65,86.66,86.53,86.54,24431.0
2018-07-13 15:45:00,86.54,86.68,86.49,86.66,38211.0,86.54,86.68,86.49,86.66,38211.0
2018-07-13 15:50:00,86.67,86.8,86.59,86.67,69906.0,86.67,86.8,86.59,86.67,69906.0
2018-07-13 15:55:00,86.68,86.83,86.66,86.74,136312.0,86.68,86.83,86.66,86.74,136312.0
2018-07-16 09:30:00,86.66,86.66,86.3,86.66,52170.0,86.66,86.66,86.3,86.66,52170.0
2018-07-16 09:35:00,86.64,86.69,86.24,86.24,35839.0,86.64,86.69,86.24,86.24,35839.0
2018-07-16 09:40:00,86.17,86.18,85.68,85.69,36534.0,86.17,86.18,85.68,85.69,36534.0
2018-07-16 09:45:00,85.69,85.69,85.36,85.59,42740.0,85.69,85.69,85.36,85.59,42740.0
2018-07-16 09:50:00,85.57,85.62,85.46,85.6,24813.0,85.57,85.62,85.46,85.6,24813.0
2018-07-16 09:55:00,85.58,85.67,85.49,85.6,13813.0,85.58,85.67,85.49,85.6,13813.0
2018-07-16 10:00:00,85.63,85.83,85.43,85.76,31927.0,85.63,85.83,85.43,85.76,31927.0
2018-07-16 10:05:00,85.75,85.84,85.54,85.65,30101.0,85.75,85.84,85.54,85.65,30101.0
2018-07-16 10:10:00,85.62,85.66,85.53,85.59,14732.0,85.62,85.66,85.53,85.59,14732.0
2018-07-16 10:15:00,85.55,85.62,85.47,85.5,9352.0,85.55,85.62,85.47,85.5,9352.0
2018-07-16 10:20:00,85.5,85.51,85.28,85.28,25624.0,85.5,85.51,85.28,85.28,25624.0
2018-07-16 10:25:00,85.32,85.55,85.24,85.55,23715.0,85.32,85.55,85.24,85.55,23715.0
2018-07-16 10:30:00,85.5,85.69,85.5,85.59,13191.0,85.5,85.69,85.5,85.59,13191.0
2018-07-16 10:35:00,85.62,85.7,85.61,85.67,6414.0,85.62,85.7,85.61,85.67,6414.0
2018-07-16 10:40:00,85.7,85.79,85.66,85.76,6545.0,85.7,85.79,85.66,85.76,6545.0
2018-07-16 10:45:00,85.76,86.08,85.75,85.99,14108.0,85.76,86.08,85.75,85.99,14108.0
2018-07-16 10:50:00,86.0,86.09,85.93,86.02,12036.0,86.0,86.09,85.93,86.02,12036.0
2018-07-16 10:55:00,86.06,86.16,86.01,86.15,7815.0,86.06,86.16,86.01,86.15,7815.0
2018-07-16 11:00:00,86.14,86.15,86.03,86.03,5765.0,86.14,86.15,86.03,86.03,5765.0
2018-07-16 11:05:00,86.04,86.19,86.04,86.11,8499.0,86.04,86.19,86.04,86.11,8499.0
2018-07-16 11:10:00,86.09,86.12,85.97,86.0,8296.0,86.09,86.12,85.97,86.0,8296.0
2018-07-16 11:15:00,85.99,86.1,85.97,86.07,9970.0,85.99,86.1,85.97,86.07,9970.0
2018-07-16 11:20:00,86.06,86.16,85.95,85.95,8112.0,86.06,86.16,85.95,85.95,8112.0
2018-07-16 11:25:00,86.0,86.14,85.96,86.03,7600.0,86.0,86.14,85.96,86.03,7600.0
2018-07-16 11:30:00,86.06,86.06,85.89,85.9,6262.0,86.06,86.06,85.89,85.9,6262.0
2018-07-16 11:35:00,85.92,85.94,85.77,85.82,7415.0,85.92,85.94,85.77,85.82,7415.0
2018-07-16 11:40:00,85.79,85.87,85.74,85.75,7959.0,85.79,85.87,85.74,85.75,7959.0
2018-07-16 11:45:00,85.74,85.74,85.45,85.54,9567.0,85.74,85.74,85.45,85.54,9567.0
2018-07-16 11:50:00,85.57,85.67,85.55,85.59,5519.0,85.57,85.67,85.55,85.59,5519.0
2018-07-16 11:55:00,85.6,85.6,85.49,85.51,7106.0,85.6,85.6,85.49,85.51,7106.0
2018-07-16 12:00:00,85.52,85.52,85.41,85.44,6800.0,85.52,85.52,85.41,85.44,6800.0
2018-07-16 12:05:00,85.45,85.49,85.42,85.48,13090.0,85.45,85.49,85.42,85.48,13090.0
2018-07-16 12:10:00,85.52,85.55,85.46,85.49,9215.0,85.52,85.55,85.46,85.49,9215.0
2018-07-16 12:15:00,85.48,85.57,85.46,85.46,7673.0,85.48,85.57,85.46,85.46,7673.0
2018-07-16 12:20:00,85.47,85.51,85.45,85.5,8225.0,85.47,85.51,85.45,85.5,8225.0
2018-07-16 12:25:00,85.51,85.51,85.46,85.49,8536.0,85.51,85.51,85.46,85.49,8536.0
2018-07-16 12:30:00,85.5,85.54,85.47,85.53,5471.0,85.5,85.54,85.47,85.53,5471.0
2018-07-16 12:35:00,85.52,85.52,85.38,85.4,6401.0,85.52,85.52,85.38,85.4,6401.0
2018-07-16 12:40:00,85.4,85.4,85.27,85.31,9760.0,85.4,85.4,85.27,85.31,9760.0
2018-07-16 12:45:00,85.31,85.36,85.25,85.3,5771.0,85.31,85.36,85.25,85.3,5771.0
2018-07-16 12:50:00,85.34,85.37,85.26,85.26,6928.0,85.34,85.37,85.26,85.26,6928.0
2018-07-16 12:55:00,85.27,85.37,85.27,85.34,3225.0,85.27,85.37,85.27,85.34,3225.0
2018-07-16 13:00:00,85.36,85.41,85.33,85.36,4236.0,85.36,85.41,85.33,85.36,4236.0
2018-07-16 13:05:00,85.38,85.4,85.34,85.37,9272.0,85.38,85.4,85.34,85.37,9272.0
2018-07-16 13:10:00,85.36,85.36,85.26,85.31,7331.0,85.36,85.36,85.26,85.31,7331.0
2018-07-16 13:15:00,85.29,85.47,85.29,85.47,4405.0,85.29,85.47,85.29,85.47,4405.0
2018-07-16 13:20:00,85.5,85.5,85.36,85.39,3799.0,85.5,85.5,85.36,85.39,3799.0
2018-07-16 13:25:00,85.35,85.37,85.29,85.32,4398.0,85.35,85.37,85.29,85.32,4398.0
2018-07-16 13:30:00,85.33,85.4,85.33,85.35,4724.0,85.33,85.4,85.33,85.35,4724.0
2018-07-16 13:35:00,85.36,85.43,85.33,85.42,8879.0,85.36,85.43,85.33,85.42,8879.0
2018-07-16 13:40:00,85.41,85.42,85.34,85.34,6140.0,85.41,85.42,85.34,85.34,6140.0
2018-07-16 13:45:00,85.37,85.41,85.32,85.34,35550.0,85.37,85.41,85.32,85.34,35550.0
2018-07-16 13:50:00,85.34,85.35,85.27,85.31,17913.0,85.34,85.35,85.27,85.31,17913.0
2018-07-16 13:55:00,85.32,85.52,85.25,85.52,68098.0,85.32,85.52,85.25,85.52,68098.0
2018-07-16 14:00:00,85.52,85.56,85.46,85.52,11150.0,85.52,85.56,85.46,85.52,11150.0
2018-07-16 14:05:00,85.52,85.61,85.52,85.61,6961.0,85.52,85.61,85.52,85.61,6961.0
2018-07-16 14:10:00,85.64,85.69,85.61,85.69,5768.0,85.64,85.69,85.61,85.69,5768.0
2018-07-16 14:15:00,85.68,85.8,85.65,85.78,12782.0,85.68,85.8,85.65,85.78,12782.0
2018-07-16 14:20:00,85.78,85.87,85.73,85.85,7426.0,85.78,85.87,85.73,85.85,7426.0
2018-07-16 14:25:00,85.86,85.88,85.82,85.84,5183.0,85.86,85.88,85.82,85.84,5183.0
2018-07-16 14:30:00,85.83,85.89,85.82,85.82,5814.0,85.83,85.89,85.82,85.82,5814.0
2018-07-16 14:35:00,85.83,85.88,85.8,85.88,7340.0,85.83,85.88,85.8,85.88,7340.0
2018-07-16 14:40:00,85.87,85.91,85.81,85.88,6571.0,85.87,85.91,85.81,85.88,6571.0
2018-07-16 14:45:00,85.87,85.92,85.8,85.81,6285.0,85.87,85.92,85.8,85.81,6285.0
2018-07-16 14:50:00,85.81,85.88,85.73,85.75,18096.0,85.81,85.88,85.73,85.75,18096.0
2018-07-16 14:55:00,85.76,85.77,85.7,85.7,49747.0,85.76,85.77,85.7,85.7,49747.0
2018-07-16 15:00:00,85.73,85.85,85.69,85.85,12128.0,85.73,85.85,85.69,85.85,12128.0
2018-07-16 15:05:00,85.82,85.98,85.82,85.96,12817.0,85.82,85.98,85.82,85.96,12817.0
2018-07-16 15:10:00,85.95,86.0,85.95,85.95,12362.0,85.95,86.0,85.95,85.95,12362.0
2018-07-16 15:15:00,85.96,86.05,85.96,86.02,22211.0,85.96,86.05,85.96,86.02,22211.0
2018-07-16 15:20:00,86.02,86.12,86.01,86.12,10403.0,86.02,86.12,86.01,86.12,10403.0
2018-07-16 15:25:00,86.11,86.11,86.04,86.06,10195.0,86.11,86.11,86.04,86.06,10195.0
2018-07-16 15:30:00,86.04,86.06,85.99,86.0,16645.0,86.04,86.06,85.99,86.0,16645.0
2018-07-16 15:35:00,86.0,86.15,85.99,86.11,25168.0,86.0,86.15,85.99,86.11,25168.0
2018-07-16 15:40:00,86.11,86.15,86.05,86.05,38067.0,86.11,86.15,86.05,86.05,38067.0
2018-07-16 15:45:00,86.04,86.13,86.0,86.12,27169.0,86.04,86.13,86.0,86.12,27169.0
2018-07-16 15:50:00,86.12,86.13,86.0,86.06,48820.0,86.12,86.13,86.0,86.06,48820.0
2018-07-16 15:55:00,86.06,86.16,86.05,86.09,114385.0,86.06,86.16,86.05,86.09,114385.0
2018-07-17 09:30:00,86.08,86.45,85.81,86.28,32874.0,86.08,86.45,85.81,86.28,32874.0
2018-07-17 09:35:00,86.37,86.62,86.26,86.39,12982.0,86.37,86.62,86.26,86.39,12982.0
2018-07-17 09:40:00,86.4,86.66,86.38,86.64,6300.0,86.4,86.66,86.38,86.64,6300.0
2018-07-17 09:45:00,86.61,87.12,86.51,87.12,24317.0,86.61,87.12,86.51,87.12,24317.0
2018-07-17 09:50:00,87.09,87.44,87.06,87.17,41670.0,87.09,87.44,87.06,87.17,41670.0
2018-07-17 09:55:00,87.21,87.29,87.12,87.25,20985.0,87.21,87.29,87.12,87.25,20985.0
2018-07-17 10:00:00,87.25,87.38,87.13,87.13,15295.0,87.25,87.38,87.13,87.13,15295.0
2018-07-17 10:05:00,87.12,87.17,87.0,87.04,13199.0,87.12,87.17,87.0,87.04,13199.0
2018-07-17 10:10:00,87.01,87.09,86.93,86.99,10296.0,87.01,87.09,86.93,86.99,10296.0
2018-07-17 10:15:00,86.96,87.05,86.92,87.02,20128.0,86.96,87.05,86.92,87.02,20128.0
2018-07-17 10:20:00,86.98,86.98,86.78,86.83,16385.0,86.98,86.98,86.78,86.83,16385.0
2018-07-17 10:25:00,86.84,87.22,86.81,87.22,23388.0,86.84,87.22,86.81,87.22,23388.0
2018-07-17 10:30:00,87.22,87.35,87.16,87.27,35765.0,87.22,87.35,87.16,87.27,35765.0
2018-07-17 10:35:00,87.2,87.28,87.04,87.2,61522.0,87.2,87.28,87.04,87.2,61522.0
2018-07-17 10:40:00,87.15,87.2,87.08,87.14,15334.0,87.15,87.2,87.08,87.14,15334.0
2018-07-17 10:45:00,87.14,87.18,87.09,87.14,16202.0,87.14,87.18,87.09,87.14,16202.0
2018-07-17 10:50:00,87.15,87.19,87.1,87.13,18970.0,87.15,87.19,87.1,87.13,18970.0
2018-07-17 10:55:00,87.15,87.18,86.98,86.98,18551.0,87.15,87.18,86.98,86.98,18551.0
2018-07-17 11:00:00,86.97,87.15,86.96,87.12,72178.0,86.97,87.15,86.96,87.12,72178.0
2018-07-17 11:05:00,87.11,87.2,87.04,87.04,13045.0,87.11,87.2,87.04,87.04,13045.0
2018-07-17 11:10:00,87.05,87.15,86.85,86.85,26574.0,87.05,87.15,86.85,86.85,26574.0
2018-07-17 11:15:00,86.84,86.89,86.8,86.83,21824.0,86.84,86.89,86.8,86.83,21824.0
2018-07-17 11:20:00,86.8,86.85,86.76,86.78,8065.0,86.8,86.85,86.76,86.78,8065.0
2018-07-17 11:25:00,86.8,86.86,86.7,86.86,12236.0,86.8,86.86,86.7,86.86,12236.0
2018-07-17 11:30:00,86.9,86.9,86.82,86.85,6700.0,86.9,86.9,86.82,86.85,6700.0
2018-07-17 11:35:00,86.84,86.86,86.68,86.69,7950.0,86.84,86.86,86.68,86.69,7950.0
2018-07-17 11:40:00,86.67,86.85,86.65,86.81,13821.0,86.67,86.85,86.65,86.81,13821.0
2018-07-17 11:45:00,86.8,86.85,86.77,86.81,8188.0,86.8,86.85,86.77,86.81,8188.0
2018-07-17 11:50:00,86.81,86.83,86.63,86.73,88581.0,86.81,86.83,86.63,86.73,88581.0
2018-07-17 11:55:00,86.73,86.76,86.52,86.55,25549.0,86.73,86.76,86.52,86.55,25549.0
2018-07-17 12:00:00,86.53,86.53,86.37,86.39,15608.0,86.53,86.53,86.37,86.39,15608.0
2018-07-17 12:05:00,86.38,86.44,86.28,86.31,17539.0,86.38,86.44,86.28,86.31,17539.0
2018-07-17 12:10:00,86.3,86.44,86.27,86.44,9068.0,86.3,86.44,86.27,86.44,9068.0
2018-07-17 12:15:00,86.45,86.45,86.31,86.35,17147.0,86.45,86.45,86.31,86.35,17147.0
2018-07-17 12:20:00,86.37,86.42,86.37,86.41,12283.0,86.37,86.42,86.37,86.41,12283.0
2018-07-17 12:25:00,86.37,86.39,86.29,86.34,9300.0,86.37,86.39,86.29,86.34,9300.0
2018-07-17 12:30:00,86.33,86.37,86.21,86.24,10422.0,86.33,86.37,86.21,86.24,10422.0
2018-07-17 12:35:00,86.22,86.25,86.16,86.16,5613.0,86.22,86.25,86.16,86.16,5613.0
2018-07-17 12:40:00,86.18,86.27,86.18,86.24,6900.0,86.18,86.27,86.18,86.24,6900.0
2018-07-17 12:45:00,86.22,86.25,86.16,86.16,4521.0,86.22,86.25,86.16,86.16,4521.0
2018-07-17 12:50:00,86.17,86.24,86.17,86.21,4763.0,86.17,86.24,86.17,86.21,4763.0
2018-07-17 12:55:00,86.21,86.25,86.17,86.21,8863.0,86.21,86.25,86.17,86.21,8863.0
2018-07-17 13:00:00,86.23,86.24,86.19,86.21,4255.0,86.23,86.24,86.19,86.21,4255.0
2018-07-17 13:05:00,86.22,86.28,86.2,86.22,9800.0,86.22,86.28,86.2,86.22,9800.0
2018-07-17 13:10:00,86.23,86.27,86.2,86.27,8873.0,86.23,86.27,86.2,86.27,8873.0
2018-07-17 13:15:00,86.26,86.33,86.23,86.33,20827.0,86.26,86.33,86.23,86.33,20827.0
2018-07-17 13:20:00,86.34,86.34,86.2,86.2,12926.0,86.34,86.34,86.2,86.2,12926.0
2018-07-17 13:25:00,86.2,86.32,86.18,86.28,8233.0,86.2,86.32,86.18,86.28,8233.0
2018-07-17 13:30:00,86.29,86.36,86.25,86.35,30364.0,86.29,86.36,86.25,86.35,30364.0
2018-07-17 13:35:00,86.36,86.37,86.26,86.27,12316.0,86.36,86.37,86.26,86.27,12316.0
2018-07-17 13:40:00,86.27,86.3,86.24,86.3,7082.0,86.27,86.3,86.24,86.3,7082.0
2018-07-17 13:45:00,86.31,86.4,86.31,86.35,9077.0,86.31,86.4,86.31,86.35,9077.0
2018-07-17 13:50:00,86.35,86.41,86.31,86.34,19053.0,86.35,86.41,86.31,86.34,19053.0
2018-07-17 13:55:00,86.34,86.37,86.27,86.33,10429.0,86.34,86.37,86.27,86.33,10429.0
2018-07-17 14:00:00,86.32,86.34,86.23,86.28,8301.0,86.32,86.34,86.23,86.28,8301.0
2018-07-17 14:05:00,86.27,86.28,86.21,86.23,6100.0,86.27,86.28,86.21,86.23,6100.0
2018-07-17 14:10:00,86.24,86.31,86.21,86.31,6540.0,86.24,86.31,86.21,86.31,6540.0
2018-07-17 14:15:00,86.31,86.38,86.24,86.25,43373.0,86.31,86.38,86.24,86.25,43373.0
2018-07-17 14:20:00,86.24,86.26,86.17,86.23,12532.0,86.24,86.26,86.17,86.23,12532.0
2018-07-17 14:25:00,86.22,86.34,86.2,86.34,10600.0,86.22,86.34,86.2,86.34,10600.0
2018-07-17 14:30:00,86.32,86.51,86.32,86.48,9818.0,86.32,86.51,86.32,86.48,9818.0
2018-07-17 14:35:00,86.47,86.53,86.45,86.49,9074.0,86.47,86.53,86.45,86.49,9074.0
2018-07-17 14:40:00,86.48,86.57,86.47,86.55,4794.0,86.48,86.57,86.47,86.55,4794.0
2018-07-17 14:45:00,86.55,86.64,86.55,86.58,8116.0,86.55,86.64,86.55,86.58,8116.0
2018-07-17 14:50:00,86.58,86.63,86.49,86.63,6200.0,86.58,86.63,86.49,86.63,6200.0
2018-07-17 14:55:00,86.62,86.65,86.58,86.65,8588.0,86.62,86.65,86.58,86.65,8588.0
2018-07-17 15:00:00,86.65,86.75,86.6,86.65,72082.0,86.65,86.75,86.6,86.65,72082.0
2018-07-17 15:05:00,86.66,86.67,86.55,86.6,11465.0,86.66,86.67,86.55,86.6,11465.0
2018-07-17 15:10:00,86.59,86.59,86.53,86.57,11813.0,86.59,86.59,86.53,86.57,11813.0
2018-07-17 15:15:00,86.58,86.58,86.48,86.48,11545.0,86.58,86.58,86.48,86.48,11545.0
2018-07-17 15:20:00,86.47,86.64,86.47,86.58,44687.0,86.47,86.64,86.47,86.58,44687.0
2018-07-17 15:25:00,86.57,86.63,86.54,86.6,11000.0,86.57,86.63,86.54,86.6,11000.0
2018-07-17 15:30:00,86.61,86.61,86.58,86.59,56780.0,86.61,86.61,86.58,86.59,56780.0
2018-07-17 15:35:00,86.58,86.69,86.56,86.69,42096.0,86.58,86.69,86.56,86.69,42096.0
2018-07-17 15:40:00,86.71,86.73,86.63,86.73,48304.0,86.71,86.73,86.63,86.73,48304.0
2018-07-17 15:45:00,86.72,86.77,86.65,86.67,42240.0,86.72,86.77,86.65,86.67,42240.0
2018-07-17 15:50:00,86.66,86.66,86.55,86.58,64495.0,86.66,86.66,86.55,86.58,64495.0
2018-07-17 15:55:00,86.57,86.76,86.55,86.73,180229.0,86.57,86.76,86.55,86.73,180229.0
2018-07-18 09:30:00,86.58,86.98,86.08,86.23,33074.0,86.58,86.98,86.08,86.23,33074.0
2018-07-18 09:35:00,86.27,86.54,86.21,86.25,13381.0,86.27,86.54,86.21,86.25,13381.0
2018-07-18 09:40:00,86.27,86.35,86.15,86.34,12825.0,86.27,86.35,86.15,86.34,12825.0
2018-07-18 09:45:00,86.37,86.46,86.18,86.29,15293.0,86.37,86.46,86.18,86.29,15293.0
2018-07-18 09:50:00,86.25,86.3,86.0,86.09,28856.0,86.25,86.3,86.0,86.09,28856.0
2018-07-18 09:55:00,86.06,86.11,85.92,86.11,13919.0,86.06,86.11,85.92,86.11,13919.0
2018-07-18 10:00:00,86.09,86.19,86.03,86.17,9623.0,86.09,86.19,86.03,86.17,9623.0
2018-07-18 10:05:00,86.15,86.18,85.99,86.01,17994.0,86.15,86.18,85.99,86.01,17994.0
2018-07-18 10:10:00,85.98,86.11,85.98,86.05,15631.0,85.98,86.11,85.98,86.05,15631.0
2018-07-18 10:15:00,86.03,86.17,86.0,86.12,8734.0,86.03,86.17,86.0,86.12,8734.0
2018-07-18 10:20:00,86.09,86.11,86.03,86.08,8757.0,86.09,86.11,86.03,86.08,8757.0
2018-07-18 10:25:00,86.07,86.24,86.06,86.09,24864.0,86.07,86.24,86.06,86.09,24864.0
2018-07-18 10:30:00,86.11,86.11,85.93,85.99,15790.0,86.11,86.11,85.93,85.99,15790.0
2018-07-18 10:35:00,85.98,86.11,85.94,86.08,16871.0,85.98,86.11,85.94,86.08,16871.0
2018-07-18 10:40:00,86.1,86.14,86.02,86.05,32644.0,86.1,86.14,86.02,86.05,32644.0
2018-07-18 10:45:00,86.05,86.05,85.81,85.82,34451.0,86.05,86.05,85.81,85.82,34451.0
2018-07-18 10:50:00,85.82,85.88,85.59,85.61,31683.0,85.82,85.88,85.59,85.61,31683.0
2018-07-18 10:55:00,85.59,85.61,85.44,85.52,20946.0,85.59,85.61,85.44,85.52,20946.0
2018-07-18 11:00:00,85.54,85.71,85.53,85.68,19809.0,85.54,85.71,85.53,85.68,19809.0
2018-07-18 11:05:00,85.69,85.74,85.63,85.65,12647.0,85.69,85.74,85.63,85.65,12647.0
2018-07-18 11:10:00,85.65,85.74,85.63,85.68,32363.0,85.65,85.74,85.63,85.68,32363.0
2018-07-18 11:15:00,85.71,85.82,85.71,85.79,11314.0,85.71,85.82,85.71,85.79,11314.0
2018-07-18 11:20:00,85.75,85.79,85.67,85.67,10082.0,85.75,85.79,85.67,85.67,10082.0
2018-07-18 11:25:00,85.68,85.72,85.66,85.69,9320.0,85.68,85.72,85.66,85.69,9320.0
2018-07-18 11:30:00,85.67,85.83,85.67,85.81,31412.0,85.67,85.83,85.67,85.81,31412.0
2018-07-18 11:35:00,85.82,85.82,85.71,85.74,12148.0,85.82,85.82,85.71,85.74,12148.0
2018-07-18 11:40:00,85.73,85.74,85.63,85.67,12425.0,85.73,85.74,85.63,85.67,12425.0
2018-07-18 11:45:00,85.63,85.66,85.58,85.62,7800.0,85.63,85.66,85.58,85.62,7800.0
2018-07-18 11:50:00,85.61,85.64,85.58,85.62,6085.0,85.61,85.64,85.58,85.62,6085.0
2018-07-18 11:55:00,85.6,85.7,85.6,85.69,6308.0,85.6,85.7,85.6,85.69,6308.0
2018-07-18 12:00:00,85.69,85.7,85.58,85.7,9165.0,85.69,85.7,85.58,85.7,9165.0
2018-07-18 12:05:00,85.7,85.8,85.7,85.8,10873.0,85.7,85.8,85.7,85.8,10873.0
2018-07-18 12:10:00,85.8,85.81,85.7,85.7,6800.0,85.8,85.81,85.7,85.7,6800.0
2018-07-18 12:15:00,85.7,85.72,85.57,85.57,7212.0,85.7,85.72,85.57,85.57,7212.0
2018-07-18 12:20:00,85.59,85.64,85.56,85.62,10234.0,85.59,85.64,85.56,85.62,10234.0
2018-07-18 12:25:00,85.61,85.75,85.6,85.74,10773.0,85.61,85.75,85.6,85.74,10773.0
2018-07-18 12:30:00,85.73,85.73,85.6,85.61,6174.0,85.73,85.73,85.6,85.61,6174.0
2018-07-18 12:35:00,85.61,85.65,85.6,85.65,4300.0,85.61,85.65,85.6,85.65,4300.0
2018-07-18 12:40:00,85.67,85.85,85.67,85.8,27168.0,85.67,85.85,85.67,85.8,27168.0
2018-07-18 12:45:00,85.81,85.82,85.76,85.8,19839.0,85.81,85.82,85.76,85.8,19839.0
2018-07-18 12:50:00,85.8,85.8,85.7,85.7,6057.0,85.8,85.8,85.7,85.7,6057.0
2018-07-18 12:55:00,85.72,85.77,85.69,85.73,8100.0,85.72,85.77,85.69,85.73,8100.0
2018-07-18 13:00:00,85.73,85.76,85.69,85.72,5192.0,85.73,85.76,85.69,85.72,5192.0
2018-07-18 13:05:00,85.71,85.76,85.67,85.72,12800.0,85.71,85.76,85.67,85.72,12800.0
2018-07-18 13:10:00,85.74,85.86,85.72,85.83,9310.0,85.74,85.86,85.72,85.83,9310.0
2018-07-18 13:15:00,85.87,86.01,85.87,86.0,7200.0,85.87,86.01,85.87,86.0,7200.0
2018-07-18 13:20:00,86.01,86.01,85.93,86.0,5184.0,86.01,86.01,85.93,86.0,5184.0
2018-07-18 13:25:00,86.01,86.06,85.98,86.05,4406.0,86.01,86.06,85.98,86.05,4406.0
2018-07-18 13:30:00,86.06,86.08,85.98,86.0,17225.0,86.06,86.08,85.98,86.0,17225.0
2018-07-18 13:35:00,86.01,86.11,86.01,86.04,5548.0,86.01,86.11,86.01,86.04,5548.0
2018-07-18 13:40:00,86.04,86.11,86.01,86.07,6174.0,86.04,86.11,86.01,86.07,6174.0
2018-07-18 13:45:00,86.08,86.14,86.08,86.08,6999.0,86.08,86.14,86.08,86.08,6999.0
2018-07-18 13:50:00,86.08,86.08,86.02,86.05,14900.0,86.08,86.08,86.02,86.05,14900.0
2018-07-18 13:55:00,86.08,86.11,86.03,86.1,5525.0,86.08,86.11,86.03,86.1,5525.0
2018-07-18 14:00:00,86.1,86.16,86.07,86.16,15551.0,86.1,86.16,86.07,86.16,15551.0
2018-07-18 14:05:00,86.15,86.36,86.14,86.35,21983.0,86.15,86.36,86.14,86.35,21983.0
2018-07-18 14:10:00,86.38,86.38,86.28,86.29,19230.0,86.38,86.38,86.28,86.29,19230.0
2018-07-18 14:15:00,86.3,86.31,86.21,86.3,9812.0,86.3,86.31,86.21,86.3,9812.0
2018-07-18 14:20:00,86.29,86.33,86.23,86.27,12606.0,86.29,86.33,86.23,86.27,12606.0
2018-07-18 14:25:00,86.27,86.33,86.25,86.32,6833.0,86.27,86.33,86.25,86.32,6833.0
2018-07-18 14:30:00,86.32,86.39,86.29,86.35,25924.0,86.32,86.39,86.29,86.35,25924.0
2018-07-18 14:35:00,86.36,86.5,86.33,86.49,60597.0,86.36,86.5,86.33,86.49,60597.0
2018-07-18 14:40:00,86.49,86.51,86.43,86.47,12012.0,86.49,86.51,86.43,86.47,12012.0
2018-07-18 14:45:00,86.47,86.49,86.42,86.49,10200.0,86.47,86.49,86.42,86.49,10200.0
2018-07-18 14:50:00,86.48,86.5,86.45,86.45,34409.0,86.48,86.5,86.45,86.45,34409.0
2018-07-18 14:55:00,86.44,86.46,86.36,86.37,23301.0,86.44,86.46,86.36,86.37,23301.0
2018-07-18 15:00:00,86.38,86.46,86.37,86.4,28131.0,86.38,86.46,86.37,86.4,28131.0
2018-07-18 15:05:00,86.4,86.44,86.36,86.36,22410.0,86.4,86.44,86.36,86.36,22410.0
2018-07-18 15:10:00,86.37,86.55,86.37,86.51,19286.0,86.37,86.55,86.37,86.51,19286.0
2018-07-18 15:15:00,86.52,86.6,86.51,86.53,8358.0,86.52,86.6,86.51,86.53,8358.0
2018-07-18 15:20:00,86.54,86.56,86.53,86.56,3716.0,86.54,86.56,86.53,86.56,3716.0
2018-07-18 15:25:00,86.56,86.62,86.47,86.48,13040.0,86.56,86.62,86.47,86.48,13040.0
2018-07-18 15:30:00,86.48,86.52,86.43,86.48,25562.0,86.48,86.52,86.43,86.48,25562.0
2018-07-18 15:35:00,86.49,86.51,86.44,86.46,24790.0,86.49,86.51,86.44,86.46,24790.0
2018-07-18 15:40:00,86.46,86.55,86.44,86.55,33292.0,86.46,86.55,86.44,86.55,33292.0
2018-07-18 15:45:00,86.55,86.75,86.54,86.75,37662.0,86.55,86.75,86.54,86.75,37662.0
2018-07-18 15:50:00,86.73,86.73,86.44,86.48,94123.0,86.73,86.73,86.44,86.48,94123.0
2018-07-18 15:55:00,86.49,86.72,86.48,86.63,242979.0,86.49,86.72,86.48,86.63,242979.0
2018-07-19 09:30:00,86.71,86.97,86.23,86.51,24643.0,86.71,86.97,86.23,86.51,24643.0
2018-07-19 09:35:00,86.53,86.69,86.47,86.67,4800.0,86.53,86.69,86.47,86.67,4800.0
2018-07-19 09:40:00,86.64,86.76,86.63,86.75,3422.0,86.64,86.76,86.63,86.75,3422.0
2018-07-19 09:45:00,86.74,86.81,86.49,86.53,10590.0,86.74,86.81,86.49,86.53,10590.0
2018-07-19 09:50:00,86.56,86.67,86.48,86.58,12662.0,86.56,86.67,86.48,86.58,12662.0
2018-07-19 09:55:00,86.63,86.69,86.41,86.51,15465.0,86.63,86.69,86.41,86.51,15465.0
2018-07-19 10:00:00,86.54,86.65,86.53,86.6,3940.0,86.54,86.65,86.53,86.6,3940.0
2018-07-19 10:05:00,86.58,86.75,86.58,86.71,41646.0,86.58,86.75,86.58,86.71,41646.0
2018-07-19 10:10:00,86.76,86.91,86.69,86.91,38369.0,86.76,86.91,86.69,86.91,38369.0
2018-07-19 10:15:00,86.91,86.93,86.66,86.66,16745.0,86.91,86.93,86.66,86.66,16745.0
2018-07-19 10:20:00,86.64,86.64,86.52,86.62,11591.0,86.64,86.64,86.52,86.62,11591.0
2018-07-19 10:25:00,86.64,86.73,86.6,86.6,8489.0,86.64,86.73,86.6,86.6,8489.0
2018-07-19 10:30:00,86.59,86.6,86.42,86.42,11496.0,86.59,86.6,86.42,86.42,11496.0
2018-07-19 10:35:00,86.42,86.49,86.35,86.49,7410.0,86.42,86.49,86.35,86.49,7410.0
2018-07-19 10:40:00,86.51,86.51,86.38,86.41,18986.0,86.51,86.51,86.38,86.41,18986.0
2018-07-19 10:45:00,86.38,86.59,86.31,86.59,45384.0,86.38,86.59,86.31,86.59,45384.0
2018-07-19 10:50:00,86.61,86.76,86.6,86.69,6736.0,86.61,86.76,86.6,86.69,6736.0
2018-07-19 10:55:00,86.72,86.84,86.67,86.74,8354.0,86.72,86.84,86.67,86.74,8354.0
2018-07-19 11:00:00,86.76,86.87,86.73,86.81,6987.0,86.76,86.87,86.73,86.81,6987.0
2018-07-19 11:05:00,86.82,87.16,86.78,87.09,51639.0,86.82,87.16,86.78,87.09,51639.0
2018-07-19 11:10:00,87.09,87.13,86.98,87.1,10452.0,87.09,87.13,86.98,87.1,10452.0
2018-07-19 11:15:00,87.09,87.24,87.07,87.19,15664.0,87.09,87.24,87.07,87.19,15664.0
2018-07-19 11:20:00,87.18,87.35,87.16,87.25,26854.0,87.18,87.35,87.16,87.25,26854.0
2018-07-19 11:25:00,87.25,87.34,87.24,87.28,15397.0,87.25,87.34,87.24,87.28,15397.0
2018-07-19 11:30:00,87.27,87.43,87.25,87.26,14978.0,87.27,87.43,87.25,87.26,14978.0
2018-07-19 11:35:00,87.28,87.48,87.27,87.38,55323.0,87.28,87.48,87.27,87.38,55323.0
2018-07-19 11:40:00,87.4,87.4,87.25,87.25,8838.0,87.4,87.4,87.25,87.25,8838.0
2018-07-19 11:45:00,87.26,87.42,87.25,87.42,26577.0,87.26,87.42,87.25,87.42,26577.0
2018-07-19 11:50:00,87.4,87.55,87.4,87.46,49095.0,87.4,87.55,87.4,87.46,49095.0
2018-07-19 11:55:00,87.46,87.5,87.33,87.43,43374.0,87.46,87.5,87.33,87.43,43374.0
2018-07-19 12:00:00,87.44,87.52,87.35,87.5,22668.0,87.44,87.52,87.35,87.5,22668.0
2018-07-19 12:05:00,87.5,87.6,87.5,87.58,18504.0,87.5,87.6,87.5,87.58,18504.0
2018-07-19 12:10:00,87.57,87.58,87.5,87.51,7963.0,87.57,87.58,87.5,87.51,7963.0
2018-07-19 12:15:00,87.52,87.66,87.52,87.59,55386.0,87.52,87.66,87.52,87.59,55386.0
2018-07-19 12:20:00,87.59,87.6,87.43,87.5,32764.0,87.59,87.6,87.43,87.5,32764.0
2018-07-19 12:25:00,87.48,87.58,87.48,87.57,39737.0,87.48,87.58,87.48,87.57,39737.0
2018-07-19 12:30:00,87.58,87.77,87.58,87.77,16909.0,87.58,87.77,87.58,87.77,16909.0
2018-07-19 12:35:00,87.77,87.79,87.64,87.66,11592.0,87.77,87.79,87.64,87.66,11592.0
2018-07-19 12:40:00,87.65,87.74,87.64,87.7,19187.0,87.65,87.74,87.64,87.7,19187.0
2018-07-19 12:45:00,87.68,87.73,87.64,87.71,7418.0,87.68,87.73,87.64,87.71,7418.0
2018-07-19 12:50:00,87.7,87.74,87.64,87.69,12835.0,87.7,87.74,87.64,87.69,12835.0
2018-07-19 12:55:00,87.69,87.72,87.58,87.67,28616.0,87.69,87.72,87.58,87.67,28616.0
2018-07-19 13:00:00,87.67,87.82,87.57,87.62,22147.0,87.67,87.82,87.57,87.62,22147.0
2018-07-19 13:05:00,87.6,87.65,87.57,87.61,6083.0,87.6,87.65,87.57,87.61,6083.0
2018-07-19 13:10:00,87.56,87.63,87.54,87.54,8492.0,87.56,87.63,87.54,87.54,8492.0
2018-07-19 13:15:00,87.56,87.66,87.56,87.64,3100.0,87.56,87.66,87.56,87.64,3100.0
2018-07-19 13:20:00,87.63,87.66,87.61,87.65,7344.0,87.63,87.66,87.61,87.65,7344.0
2018-07-19 13:25:00,87.65,87.73,87.64,87.73,7115.0,87.65,87.73,87.64,87.73,7115.0
2018-07-19 13:30:00,87.73,87.73,87.64,87.67,3586.0,87.73,87.73,87.64,87.67,3586.0
2018-07-19 13:35:00,87.67,87.76,87.67,87.71,4650.0,87.67,87.76,87.67,87.71,4650.0
2018-07-19 13:40:00,87.7,87.73,87.66,87.66,3079.0,87.7,87.73,87.66,87.66,3079.0
2018-07-19 13:45:00,87.69,87.69,87.56,87.6,11153.0,87.69,87.69,87.56,87.6,11153.0
2018-07-19 13:50:00,87.61,87.71,87.59,87.71,12143.0,87.61,87.71,87.59,87.71,12143.0
2018-07-19 13:55:00,87.7,87.7,87.64,87.67,13245.0,87.7,87.7,87.64,87.67,13245.0
2018-07-19 14:00:00,87.68,87.72,87.63,87.64,7463.0,87.68,87.72,87.63,87.64,7463.0
2018-07-19 14:05:00,87.64,87.68,87.64,87.67,7385.0,87.64,87.68,87.64,87.67,7385.0
2018-07-19 14:10:00,87.66,87.71,87.66,87.66,6873.0,87.66,87.71,87.66,87.66,6873.0
2018-07-19 14:15:00,87.65,87.69,87.65,87.66,8978.0,87.65,87.69,87.65,87.66,8978.0
2018-07-19 14:20:00,87.67,87.68,87.64,87.65,11792.0,87.67,87.68,87.64,87.65,11792.0
2018-07-19 14:25:00,87.65,87.68,87.56,87.56,16953.0,87.65,87.68,87.56,87.56,16953.0
2018-07-19 14:30:00,87.57,87.63,87.57,87.63,8834.0,87.57,87.63,87.57,87.63,8834.0
2018-07-19 14:35:00,87.63,87.64,87.61,87.61,5094.0,87.63,87.64,87.61,87.61,5094.0
2018-07-19 14:40:00,87.62,87.63,87.6,87.6,8322.0,87.62,87.63,87.6,87.6,8322.0
2018-07-19 14:45:00,87.6,87.6,87.47,87.47,14282.0,87.6,87.6,87.47,87.47,14282.0
2018-07-19 14:50:00,87.46,87.48,87.4,87.48,11113.0,87.46,87.48,87.4,87.48,11113.0
2018-07-19 14:55:00,87.48,87.56,87.47,87.56,9302.0,87.48,87.56,87.47,87.56,9302.0
2018-07-19 15:00:00,87.58,87.6,87.52,87.57,17156.0,87.58,87.6,87.52,87.57,17156.0
2018-07-19 15:05:00,87.57,87.61,87.54,87.58,12508.0,87.57,87.61,87.54,87.58,12508.0
2018-07-19 15:10:00,87.56,87.59,87.54,87.58,19565.0,87.56,87.59,87.54,87.58,19565.0
2018-07-19 15:15:00,87.56,87.57,87.47,87.47,31778.0,87.56,87.57,87.47,87.47,31778.0
2018-07-19 15:20:00,87.47,87.51,87.44,87.5,30780.0,87.47,87.51,87.44,87.5,30780.0
2018-07-19 15:25:00,87.51,87.57,87.46,87.49,21315.0,87.51,87.57,87.46,87.49,21315.0
2018-07-19 15:30:00,87.5,87.5,87.42,87.5,32374.0,87.5,87.5,87.42,87.5,32374.0
2018-07-19 15:35:00,87.5,87.6,87.4,87.48,58546.0,87.5,87.6,87.4,87.48,58546.0
2018-07-19 15:40:00,87.48,87.64,87.48,87.61,51261.0,87.48,87.64,87.48,87.61,51261.0
2018-07-19 15:45:00,87.6,87.6,87.32,87.34,34414.0,87.6,87.6,87.32,87.34,34414.0
2018-07-19 15:50:00,87.34,87.4,87.33,87.38,47968.0,87.34,87.4,87.33,87.38,47968.0
2018-07-19 15:55:00,87.37,87.56,87.37,87.49,164691.0,87.37,87.56,87.37,87.49,164691.0
2018-07-20 09:30:00,87.25,87.32,86.5,86.68,89266.0,87.25,87.32,86.5,86.68,89266.0
2018-07-20 09:35:00,86.73,86.85,86.63,86.67,22473.0,86.73,86.85,86.63,86.67,22473.0
2018-07-20 09:40:00,86.62,86.65,86.35,86.35,16849.0,86.62,86.65,86.35,86.35,16849.0
2018-07-20 09:45:00,86.35,86.39,86.17,86.2,22151.0,86.35,86.39,86.17,86.2,22151.0
2018-07-20 09:50:00,86.15,86.15,86.02,86.11,15679.0,86.15,86.15,86.02,86.11,15679.0
2018-07-20 09:55:00,86.09,86.29,86.0,86.29,26323.0,86.09,86.29,86.0,86.29,26323.0
2018-07-20 10:00:00,86.27,86.56,86.23,86.56,39226.0,86.27,86.56,86.23,86.56,39226.0
2018-07-20 10:05:00,86.57,86.75,86.34,86.44,13800.0,86.57,86.75,86.34,86.44,13800.0
2018-07-20 10:10:00,86.44,86.47,86.31,86.35,48183.0,86.44,86.47,86.31,86.35,48183.0
2018-07-20 10:15:00,86.35,86.46,86.26,86.37,34397.0,86.35,86.46,86.26,86.37,34397.0
2018-07-20 10:20:00,86.37,86.5,86.26,86.33,22345.0,86.37,86.5,86.26,86.33,22345.0
2018-07-20 10:25:00,86.31,86.47,86.27,86.42,26749.0,86.31,86.47,86.27,86.42,26749.0
2018-07-20 10:30:00,86.38,86.43,86.25,86.31,27309.0,86.38,86.43,86.25,86.31,27309.0
2018-07-20 10:35:00,86.35,86.5,86.35,86.45,7946.0,86.35,86.5,86.35,86.45,7946.0
2018-07-20 10:40:00,86.45,86.49,86.34,86.45,10592.0,86.45,86.49,86.34,86.45,10592.0
2018-07-20 10:45:00,86.47,86.6,86.44,86.54,24954.0,86.47,86.6,86.44,86.54,24954.0
2018-07-20 10:50:00,86.52,86.53,86.37,86.37,11882.0,86.52,86.53,86.37,86.37,11882.0
2018-07-20 10:55:00,86.34,86.39,86.29,86.38,9280.0,86.34,86.39,86.29,86.38,9280.0
2018-07-20 11:00:00,86.39,86.56,86.39,86.55,18500.0,86.39,86.56,86.39,86.55,18500.0
2018-07-20 11:05:00,86.55,86.56,86.45,86.55,10386.0,86.55,86.56,86.45,86.55,10386.0
2018-07-20 11:10:00,86.55,86.72,86.54,86.66,8939.0,86.55,86.72,86.54,86.66,8939.0
2018-07-20 11:15:00,86.64,86.65,86.58,86.65,9951.0,86.64,86.65,86.58,86.65,9951.0
2018-07-20 11:20:00,86.63,86.69,86.61,86.67,19400.0,86.63,86.69,86.61,86.67,19400.0
2018-07-20 11:25:00,86.68,86.83,86.68,86.74,20486.0,86.68,86.83,86.68,86.74,20486.0
2018-07-20 11:30:00,86.76,86.78,86.72,86.76,8441.0,86.76,86.78,86.72,86.76,8441.0
2018-07-20 11:35:00,86.72,86.8,86.65,86.71,25108.0,86.72,86.8,86.65,86.71,25108.0
2018-07-20 11:40:00,86.71,86.78,86.67,86.7,24078.0,86.71,86.78,86.67,86.7,24078.0
2018-07-20 11:45:00,86.71,86.75,86.66,86.73,11488.0,86.71,86.75,86.66,86.73,11488.0
2018-07-20 11:50:00,86.73,86.75,86.55,86.55,30490.0,86.73,86.75,86.55,86.55,30490.0
2018-07-20 11:55:00,86.55,86.55,86.36,86.49,8134.0,86.55,86.55,86.36,86.49,8134.0
2018-07-20 12:00:00,86.48,86.48,86.39,86.41,3500.0,86.48,86.48,86.39,86.41,3500.0
2018-07-20 12:05:00,86.44,86.44,86.37,86.37,9544.0,86.44,86.44,86.37,86.37,9544.0
2018-07-20 12:10:00,86.39,86.56,86.38,86.53,32509.0,86.39,86.56,86.38,86.53,32509.0
2018-07-20 12:15:00,86.53,86.54,86.43,86.45,23688.0,86.53,86.54,86.43,86.45,23688.0
2018-07-20 12:20:00,86.44,86.51,86.43,86.47,156958.0,86.44,86.51,86.43,86.47,156958.0
2018-07-20 12:25:00,86.48,86.62,86.48,86.62,12236.0,86.48,86.62,86.48,86.62,12236.0
2018-07-20 12:30:00,86.59,86.68,86.59,86.62,8085.0,86.59,86.68,86.59,86.62,8085.0
2018-07-20 12:35:00,86.64,86.68,86.6,86.66,4804.0,86.64,86.68,86.6,86.66,4804.0
2018-07-20 12:40:00,86.66,86.66,86.61,86.61,4413.0,86.66,86.66,86.61,86.61,4413.0
2018-07-20 12:45:00,86.61,86.61,86.52,86.52,5004.0,86.61,86.61,86.52,86.52,5004.0
2018-07-20 12:50:00,86.53,86.53,86.44,86.49,11270.0,86.53,86.53,86.44,86.49,11270.0
2018-07-20 12:55:00,86.45,86.57,86.45,86.54,6855.0,86.45,86.57,86.45,86.54,6855.0
2018-07-20 13:00:00,86.52,86.57,86.51,86.54,4752.0,86.52,86.57,86.51,86.54,4752.0
2018-07-20 13:05:00,86.53,86.53,86.41,86.41,5100.0,86.53,86.53,86.41,86.41,5100.0
2018-07-20 13:10:00,86.42,86.48,86.4,86.42,147725.0,86.42,86.48,86.4,86.42,147725.0
2018-07-20 13:15:00,86.4,86.4,86.23,86.27,11500.0,86.4,86.4,86.23,86.27,11500.0
2018-07-20 13:20:00,86.27,86.27,86.18,86.18,5982.0,86.27,86.27,86.18,86.18,5982.0
2018-07-20 13:25:00,86.18,86.19,86.12,86.13,4270.0,86.18,86.19,86.12,86.13,4270.0
2018-07-20 13:30:00,86.16,86.22,86.15,86.2,5117.0,86.16,86.22,86.15,86.2,5117.0
2018-07-20 13:35:00,86.2,86.21,86.1,86.1,3895.0,86.2,86.21,86.1,86.1,3895.0
2018-07-20 13:40:00,86.12,86.15,86.1,86.15,6617.0,86.12,86.15,86.1,86.15,6617.0
2018-07-20 13:45:00,86.14,86.15,86.09,86.12,4026.0,86.14,86.15,86.09,86.12,4026.0
2018-07-20 13:50:00,86.1,86.13,86.08,86.08,6400.0,86.1,86.13,86.08,86.08,6400.0
2018-07-20 13:55:00,86.09,86.12,86.03,86.05,14954.0,86.09,86.12,86.03,86.05,14954.0
2018-07-20 14:00:00,86.03,86.04,85.97,86.01,16575.0,86.03,86.04,85.97,86.01,16575.0
2018-07-20 14:05:00,86.01,86.1,86.0,86.05,14762.0,86.01,86.1,86.0,86.05,14762.0
2018-07-20 14:10:00,86.05,86.08,86.0,86.05,18423.0,86.05,86.08,86.0,86.05,18423.0
2018-07-20 14:15:00,86.06,86.06,86.02,86.02,7250.0,86.06,86.06,86.02,86.02,7250.0
2018-07-20 14:20:00,86.02,86.07,86.0,86.02,14548.0,86.02,86.07,86.0,86.02,14548.0
2018-07-20 14:25:00,86.04,86.09,86.01,86.07,8985.0,86.04,86.09,86.01,86.07,8985.0
2018-07-20 14:30:00,86.07,86.1,86.02,86.03,28009.0,86.07,86.1,86.02,86.03,28009.0
2018-07-20 14:35:00,86.05,86.07,85.96,86.07,49900.0,86.05,86.07,85.96,86.07,49900.0
2018-07-20 14:40:00,86.06,86.13,86.06,86.1,7643.0,86.06,86.13,86.06,86.1,7643.0
2018-07-20 14:45:00,86.12,86.27,86.11,86.22,17748.0,86.12,86.27,86.11,86.22,17748.0
2018-07-20 14:50:00,86.23,86.33,86.23,86.33,5350.0,86.23,86.33,86.23,86.33,5350.0
2018-07-20 14:55:00,86.32,86.33,86.27,86.3,7139.0,86.32,86.33,86.27,86.3,7139.0
2018-07-20 15:00:00,86.31,86.51,86.3,86.45,23499.0,86.31,86.51,86.3,86.45,23499.0
2018-07-20 15:05:00,86.45,86.47,86.37,86.37,7379.0,86.45,86.47,86.37,86.37,7379.0
2018-07-20 15:10:00,86.39,86.53,86.39,86.42,98711.0,86.39,86.53,86.39,86.42,98711.0
2018-07-20 15:15:00,86.42,86.42,86.31,86.39,17546.0,86.42,86.42,86.31,86.39,17546.0
2018-07-20 15:20:00,86.4,86.42,86.31,86.31,13688.0,86.4,86.42,86.31,86.31,13688.0
2018-07-20 15:25:00,86.3,86.32,86.26,86.26,14877.0,86.3,86.32,86.26,86.26,14877.0
2018-07-20 15:30:00,86.28,86.3,86.21,86.27,24022.0,86.28,86.3,86.21,86.27,24022.0
2018-07-20 15:35:00,86.27,86.35,86.2,86.34,69860.0,86.27,86.35,86.2,86.34,69860.0
2018-07-20 15:40:00,86.34,86.4,86.27,86.27,52946.0,86.34,86.4,86.27,86.27,52946.0
2018-07-20 15:45:00,86.29,86.35,86.28,86.33,59239.0,86.29,86.35,86.28,86.33,59239.0
2018-07-20 15:50:00,86.32,86.35,86.19,86.31,134422.0,86.32,86.35,86.19,86.31,134422.0
2018-07-20 15:55:00,86.31,86.47,86.28,86.45,321647.0,86.31,86.47,86.28,86.45,321647.0
2018-07-23 09:30:00,86.34,86.41,86.12,86.41,17676.0,86.34,86.41,86.12,86.41,17676.0
2018-07-23 09:35:00,86.41,86.86,86.39,86.8,150221.0,86.41,86.86,86.39,86.8,150221.0
2018-07-23 09:40:00,86.8,87.16,86.79,86.95,28682.0,86.8,87.16,86.79,86.95,28682.0
2018-07-23 09:45:00,86.89,87.03,86.77,86.94,10142.0,86.89,87.03,86.77,86.94,10142.0
2018-07-23 09:50:00,86.95,87.16,86.95,87.1,48720.0,86.95,87.16,86.95,87.1,48720.0
2018-07-23 09:55:00,87.09,87.45,87.08,87.18,51045.0,87.09,87.45,87.08,87.18,51045.0
2018-07-23 10:00:00,87.18,87.23,87.0,87.04,11489.0,87.18,87.23,87.0,87.04,11489.0
2018-07-23 10:05:00,87.05,87.06,86.86,86.94,7901.0,87.05,87.06,86.86,86.94,7901.0
2018-07-23 10:10:00,86.91,87.02,86.88,86.98,6670.0,86.91,87.02,86.88,86.98,6670.0
2018-07-23 10:15:00,86.96,87.11,86.96,87.03,9281.0,86.96,87.11,86.96,87.03,9281.0
2018-07-23 10:20:00,87.01,87.08,86.91,87.01,6557.0,87.01,87.08,86.91,87.01,6557.0
2018-07-23 10:25:00,87.01,87.05,86.93,86.98,7637.0,87.01,87.05,86.93,86.98,7637.0
2018-07-23 10:30:00,86.97,87.08,86.89,87.07,8324.0,86.97,87.08,86.89,87.07,8324.0
2018-07-23 10:35:00,87.11,87.12,87.01,87.11,16917.0,87.11,87.12,87.01,87.11,16917.0
2018-07-23 10:40:00,87.19,87.38,87.17,87.24,13553.0,87.19,87.38,87.17,87.24,13553.0
2018-07-23 10:45:00,87.25,87.44,87.23,87.4,13755.0,87.25,87.44,87.23,87.4,13755.0
2018-07-23 10:50:00,87.36,87.58,87.27,87.54,7957.0,87.36,87.58,87.27,87.54,7957.0
2018-07-23 10:55:00,87.57,87.59,87.46,87.53,8469.0,87.57,87.59,87.46,87.53,8469.0
2018-07-23 11:00:00,87.54,87.67,87.51,87.6,18020.0,87.54,87.67,87.51,87.6,18020.0
2018-07-23 11:05:00,87.58,87.6,87.37,87.49,12677.0,87.58,87.6,87.37,87.49,12677.0
2018-07-23 11:10:00,87.52,87.65,87.5,87.62,17925.0,87.52,87.65,87.5,87.62,17925.0
2018-07-23 11:15:00,87.64,87.76,87.63,87.7,8081.0,87.64,87.76,87.63,87.7,8081.0
2018-07-23 11:20:00,87.7,87.7,87.61,87.68,5214.0,87.7,87.7,87.61,87.68,5214.0
2018-07-23 11:25:00,87.66,87.67,87.54,87.54,6732.0,87.66,87.67,87.54,87.54,6732.0
2018-07-23 11:30:00,87.51,87.67,87.49,87.59,4896.0,87.51,87.67,87.49,87.59,4896.0
2018-07-23 11:35:00,87.59,87.72,87.59,87.63,6979.0,87.59,87.72,87.59,87.63,6979.0
2018-07-23 11:40:00,87.6,87.72,87.59,87.64,9599.0,87.6,87.72,87.59,87.64,9599.0
2018-07-23 11:45:00,87.61,87.74,87.58,87.73,7668.0,87.61,87.74,87.58,87.73,7668.0
2018-07-23 11:50:00,87.68,87.72,87.63,87.72,81893.0,87.68,87.72,87.63,87.72,81893.0
2018-07-23 11:55:00,87.75,87.93,87.75,87.92,13249.0,87.75,87.93,87.75,87.92,13249.0
2018-07-23 12:00:00,87.94,87.98,87.85,87.91,9756.0,87.94,87.98,87.85,87.91,9756.0
2018-07-23 12:05:00,87.91,87.92,87.8,87.88,3826.0,87.91,87.92,87.8,87.88,3826.0
2018-07-23 12:10:00,87.88,87.94,87.87,87.91,3800.0,87.88,87.94,87.87,87.91,3800.0
2018-07-23 12:15:00,87.91,87.93,87.82,87.85,6219.0,87.91,87.93,87.82,87.85,6219.0
2018-07-23 12:20:00,87.84,87.9,87.79,87.86,4804.0,87.84,87.9,87.79,87.86,4804.0
2018-07-23 12:25:00,87.87,87.93,87.87,87.92,3330.0,87.87,87.93,87.87,87.92,3330.0
2018-07-23 12:30:00,87.94,87.94,87.86,87.88,4763.0,87.94,87.94,87.86,87.88,4763.0
2018-07-23 12:35:00,87.89,87.9,87.86,87.9,2455.0,87.89,87.9,87.86,87.9,2455.0
2018-07-23 12:40:00,87.88,87.9,87.83,87.83,3570.0,87.88,87.9,87.83,87.83,3570.0
2018-07-23 12:45:00,87.84,87.86,87.76,87.76,4640.0,87.84,87.86,87.76,87.76,4640.0
2018-07-23 12:50:00,87.74,87.77,87.72,87.76,7330.0,87.74,87.77,87.72,87.76,7330.0
2018-07-23 12:55:00,87.78,87.78,87.76,87.78,3560.0,87.78,87.78,87.76,87.78,3560.0
2018-07-23 13:00:00,87.79,87.81,87.77,87.77,3338.0,87.79,87.81,87.77,87.77,3338.0
2018-07-23 13:05:00,87.78,87.8,87.74,87.76,4512.0,87.78,87.8,87.74,87.76,4512.0
2018-07-23 13:10:00,87.76,87.83,87.75,87.83,2594.0,87.76,87.83,87.75,87.83,2594.0
2018-07-23 13:15:00,87.82,87.86,87.78,87.79,6557.0,87.82,87.86,87.78,87.79,6557.0
2018-07-23 13:20:00,87.77,87.81,87.7,87.72,10556.0,87.77,87.81,87.7,87.72,10556.0
2018-07-23 13:25:00,87.73,87.74,87.67,87.72,5246.0,87.73,87.74,87.67,87.72,5246.0
2018-07-23 13:30:00,87.72,87.82,87.7,87.82,5109.0,87.72,87.82,87.7,87.82,5109.0
2018-07-23 13:35:00,87.82,87.82,87.78,87.79,5244.0,87.82,87.82,87.78,87.79,5244.0
2018-07-23 13:40:00,87.77,88.03,87.75,88.03,244880.0,87.77,88.03,87.75,88.03,244880.0
2018-07-23 13:45:00,88.02,88.11,88.01,88.05,120710.0,88.02,88.11,88.01,88.05,120710.0
2018-07-23 13:50:00,88.04,88.19,87.99,88.18,70378.0,88.04,88.19,87.99,88.18,70378.0
2018-07-23 13:55:00,88.17,88.19,88.05,88.11,8928.0,88.17,88.19,88.05,88.11,8928.0
2018-07-23 14:00:00,88.09,88.14,88.06,88.13,6485.0,88.09,88.14,88.06,88.13,6485.0
2018-07-23 14:05:00,88.13,88.13,87.98,88.01,213115.0,88.13,88.13,87.98,88.01,213115.0
2018-07-23 14:10:00,88.01,88.08,88.01,88.07,15473.0,88.01,88.08,88.01,88.07,15473.0
2018-07-23 14:15:00,88.07,88.11,88.06,88.09,10032.0,88.07,88.11,88.06,88.09,10032.0
2018-07-23 14:20:00,88.09,88.21,88.06,88.2,17180.0,88.09,88.21,88.06,88.2,17180.0
2018-07-23 14:25:00,88.21,88.36,88.2,88.36,25175.0,88.21,88.36,88.2,88.36,25175.0
2018-07-23 14:30:00,88.34,88.36,88.22,88.24,10346.0,88.34,88.36,88.22,88.24,10346.0
2018-07-23 14:35:00,88.23,88.32,88.21,88.28,12277.0,88.23,88.32,88.21,88.28,12277.0
2018-07-23 14:40:00,88.26,88.29,88.2,88.23,26975.0,88.26,88.29,88.2,88.23,26975.0
2018-07-23 14:45:00,88.25,88.29,88.23,88.26,9653.0,88.25,88.29,88.23,88.26,9653.0
2018-07-23 14:50:00,88.26,88.33,88.25,88.33,10089.0,88.26,88.33,88.25,88.33,10089.0
2018-07-23 14:55:00,88.32,88.34,88.02,88.05,285541.0,88.32,88.34,88.02,88.05,285541.0
2018-07-23 15:00:00,88.06,88.09,88.02,88.09,66582.0,88.06,88.09,88.02,88.09,66582.0
2018-07-23 15:05:00,88.09,88.11,87.96,87.98,23192.0,88.09,88.11,87.96,87.98,23192.0
2018-07-23 15:10:00,87.96,87.97,87.8,87.81,30099.0,87.96,87.97,87.8,87.81,30099.0
2018-07-23 15:15:00,87.8,87.81,87.73,87.78,21815.0,87.8,87.81,87.73,87.78,21815.0
2018-07-23 15:20:00,87.78,87.95,87.71,87.87,20939.0,87.78,87.95,87.71,87.87,20939.0
2018-07-23 15:25:00,87.89,87.98,87.84,87.98,15780.0,87.89,87.98,87.84,87.98,15780.0
2018-07-23 15:30:00,87.99,88.0,87.9,87.91,39919.0,87.99,88.0,87.9,87.91,39919.0
2018-07-23 15:35:00,87.91,87.92,87.84,87.85,18841.0,87.91,87.92,87.84,87.85,18841.0
2018-07-23 15:40:00,87.86,88.12,87.86,88.09,25410.0,87.86,88.12,87.86,88.09,25410.0
2018-07-23 15:45:00,88.09,88.16,87.96,88.04,40976.0,88.09,88.16,87.96,88.04,40976.0
2018-07-23 15:50:00,88.04,88.07,87.96,87.98,184942.0,88.04,88.07,87.96,87.98,184942.0
2018-07-23 15:55:00,87.99,88.06,87.85,87.98,138212.0,87.99,88.06,87.85,87.98,138212.0
2018-07-24 09:30:00,87.72,88.11,87.68,88.11,33605.0,87.72,88.11,87.68,88.11,33605.0
2018-07-24 09:35:00,88.08,88.69,87.92,88.55,21895.0,88.08,88.69,87.92,88.55,21895.0
2018-07-24 09:40:00,88.59,88.98,88.54,88.78,37550.0,88.59,88.98,88.54,88.78,37550.0
2018-07-24 09:45:00,88.87,88.93,88.62,88.74,38061.0,88.87,88.93,88.62,88.74,38061.0
2018-07-24 09:50:00,88.74,88.82,88.48,88.64,27060.0,88.74,88.82,88.48,88.64,27060.0
2018-07-24 09:55:00,88.64,88.71,88.54,88.68,13044.0,88.64,88.71,88.54,88.68,13044.0
2018-07-24 10:00:00,88.66,88.66,88.49,88.54,13626.0,88.66,88.66,88.49,88.54,13626.0
2018-07-24 10:05:00,88.55,88.58,88.42,88.42,17257.0,88.55,88.58,88.42,88.42,17257.0
2018-07-24 10:10:00,88.43,88.52,88.41,88.51,32067.0,88.43,88.52,88.41,88.51,32067.0
2018-07-24 10:15:00,88.52,88.69,88.49,88.69,29192.0,88.52,88.69,88.49,88.69,29192.0
2018-07-24 10:20:00,88.65,88.65,88.49,88.55,17584.0,88.65,88.65,88.49,88.55,17584.0
2018-07-24 10:25:00,88.56,88.72,88.48,88.48,21884.0,88.56,88.72,88.48,88.48,21884.0
2018-07-24 10:30:00,88.5,88.53,88.45,88.48,11593.0,88.5,88.53,88.45,88.48,11593.0
2018-07-24 10:35:00,88.43,88.45,88.3,88.32,5375.0,88.43,88.45,88.3,88.32,5375.0
2018-07-24 10:40:00,88.32,88.35,88.23,88.33,29706.0,88.32,88.35,88.23,88.33,29706.0
2018-07-24 10:45:00,88.35,88.46,88.26,88.28,49946.0,88.35,88.46,88.26,88.28,49946.0
2018-07-24 10:50:00,88.27,88.45,88.22,88.34,33363.0,88.27,88.45,88.22,88.34,33363.0
2018-07-24 10:55:00,88.34,88.43,88.08,88.18,23444.0,88.34,88.43,88.08,88.18,23444.0
2018-07-24 11:00:00,88.17,88.27,88.08,88.13,35700.0,88.17,88.27,88.08,88.13,35700.0
2018-07-24 11:05:00,88.13,88.25,88.07,88.25,76286.0,88.13,88.25,88.07,88.25,76286.0
2018-07-24 11:10:00,88.21,88.21,88.07,88.14,39575.0,88.21,88.21,88.07,88.14,39575.0
2018-07-24 11:15:00,88.15,88.22,88.07,88.2,26998.0,88.15,88.22,88.07,88.2,26998.0
2018-07-24 11:20:00,88.22,88.37,88.08,88.37,28207.0,88.22,88.37,88.08,88.37,28207.0
2018-07-24 11:25:00,88.38,88.45,88.3,88.4,16587.0,88.38,88.45,88.3,88.4,16587.0
2018-07-24 11:30:00,88.41,88.57,88.41,88.53,11381.0,88.41,88.57,88.41,88.53,11381.0
2018-07-24 11:35:00,88.54,88.6,88.46,88.5,10652.0,88.54,88.6,88.46,88.5,10652.0
2018-07-24 11:40:00,88.5,88.6,88.44,88.48,19013.0,88.5,88.6,88.44,88.48,19013.0
2018-07-24 11:45:00,88.48,88.73,88.46,88.7,22393.0,88.48,88.73,88.46,88.7,22393.0
2018-07-24 11:50:00,88.71,88.77,88.68,88.76,39815.0,88.71,88.77,88.68,88.76,39815.0
2018-07-24 11:55:00,88.75,88.87,88.69,88.87,18267.0,88.75,88.87,88.69,88.87,18267.0
2018-07-24 12:00:00,88.85,88.91,88.71,88.86,33917.0,88.85,88.91,88.71,88.86,33917.0
2018-07-24 12:05:00,88.88,88.91,88.75,88.85,45624.0,88.88,88.91,88.75,88.85,45624.0
2018-07-24 12:10:00,88.82,88.94,88.73,88.74,40367.0,88.82,88.94,88.73,88.74,40367.0
2018-07-24 12:15:00,88.78,88.82,88.69,88.74,14490.0,88.78,88.82,88.69,88.74,14490.0
2018-07-24 12:20:00,88.73,88.82,88.69,88.81,22593.0,88.73,88.82,88.69,88.81,22593.0
2018-07-24 12:25:00,88.84,88.87,88.75,88.78,21181.0,88.84,88.87,88.75,88.78,21181.0
2018-07-24 12:30:00,88.75,88.81,88.75,88.76,33062.0,88.75,88.81,88.75,88.76,33062.0
2018-07-24 12:35:00,88.76,88.78,88.19,88.3,179674.0,88.76,88.78,88.19,88.3,179674.0
2018-07-24 12:40:00,88.26,88.26,87.95,87.95,28241.0,88.26,88.26,87.95,87.95,28241.0
2018-07-24 12:45:00,87.98,88.03,87.79,87.88,13503.0,87.98,88.03,87.79,87.88,13503.0
2018-07-24 12:50:00,87.85,88.01,87.8,87.98,38042.0,87.85,88.01,87.8,87.98,38042.0
2018-07-24 12:55:00,87.98,88.04,87.97,88.03,39668.0,87.98,88.04,87.97,88.03,39668.0
2018-07-24 13:00:00,88.05,88.13,88.01,88.09,10663.0,88.05,88.13,88.01,88.09,10663.0
2018-07-24 13:05:00,88.05,88.12,88.05,88.12,8964.0,88.05,88.12,88.05,88.12,8964.0
2018-07-24 13:10:00,88.14,88.14,88.08,88.1,13208.0,88.14,88.14,88.08,88.1,13208.0
2018-07-24 13:15:00,88.06,88.14,87.99,88.0,11950.0,88.06,88.14,87.99,88.0,11950.0
2018-07-24 13:20:00,88.02,88.06,87.98,88.02,18557.0,88.02,88.06,87.98,88.02,18557.0
2018-07-24 13:25:00,88.0,88.03,87.95,87.98,15319.0,88.0,88.03,87.95,87.98,15319.0
2018-07-24 13:30:00,87.98,88.03,87.87,88.03,20808.0,87.98,88.03,87.87,88.03,20808.0
2018-07-24 13:35:00,88.03,88.26,87.98,88.09,33042.0,88.03,88.26,87.98,88.09,33042.0
2018-07-24 13:40:00,88.11,88.13,87.97,88.1,7204.0,88.11,88.13,87.97,88.1,7204.0
2018-07-24 13:45:00,88.09,88.11,88.0,88.06,9030.0,88.09,88.11,88.0,88.06,9030.0
2018-07-24 13:50:00,88.08,88.11,87.97,88.1,13926.0,88.08,88.11,87.97,88.1,13926.0
2018-07-24 13:55:00,88.1,88.13,88.06,88.11,11200.0,88.1,88.13,88.06,88.11,11200.0
2018-07-24 14:00:00,88.07,88.11,88.02,88.05,9000.0,88.07,88.11,88.02,88.05,9000.0
2018-07-24 14:05:00,88.01,88.07,87.97,88.04,25086.0,88.01,88.07,87.97,88.04,25086.0
2018-07-24 14:10:00,88.05,88.1,87.99,88.06,14409.0,88.05,88.1,87.99,88.06,14409.0
2018-07-24 14:15:00,88.03,88.09,87.98,88.03,11818.0,88.03,88.09,87.98,88.03,11818.0
2018-07-24 14:20:00,88.01,88.03,87.98,88.0,12947.0,88.01,88.03,87.98,88.0,12947.0
2018-07-24 14:25:00,88.0,88.04,87.96,88.04,18755.0,88.0,88.04,87.96,88.04,18755.0
2018-07-24 14:30:00,88.03,88.03,87.93,87.97,9651.0,88.03,88.03,87.93,87.97,9651.0
2018-07-24 14:35:00,87.95,87.95,87.74,87.74,9781.0,87.95,87.95,87.74,87.74,9781.0
2018-07-24 14:40:00,87.73,88.0,87.72,87.98,38462.0,87.73,88.0,87.72,87.98,38462.0
2018-07-24 14:45:00,87.98,88.08,87.98,88.0,16956.0,87.98,88.08,87.98,88.0,16956.0
2018-07-24 14:50:00,88.0,88.0,87.91,87.97,15290.0,88.0,88.0,87.91,87.97,15290.0
2018-07-24 14:55:00,87.98,88.05,87.89,87.95,76288.0,87.98,88.05,87.89,87.95,76288.0
2018-07-24 15:00:00,87.95,87.98,87.8,87.81,29606.0,87.95,87.98,87.8,87.81,29606.0
2018-07-24 15:05:00,87.81,87.9,87.8,87.86,11400.0,87.81,87.9,87.8,87.86,11400.0
2018-07-24 15:10:00,87.85,87.85,87.74,87.84,19530.0,87.85,87.85,87.74,87.84,19530.0
2018-07-24 15:15:00,87.84,87.95,87.84,87.91,17255.0,87.84,87.95,87.84,87.91,17255.0
2018-07-24 15:20:00,87.92,87.94,87.89,87.93,20322.0,87.92,87.94,87.89,87.93,20322.0
2018-07-24 15:25:00,87.94,87.95,87.89,87.94,13484.0,87.94,87.95,87.89,87.94,13484.0
2018-07-24 15:30:00,87.95,88.07,87.93,87.98,35748.0,87.95,88.07,87.93,87.98,35748.0
2018-07-24 15:35:00,87.97,88.02,87.96,88.01,19999.0,87.97,88.02,87.96,88.01,19999.0
2018-07-24 15:40:00,88.01,88.05,87.98,88.02,36051.0,88.01,88.05,87.98,88.02,36051.0
2018-07-24 15:45:00,88.03,88.13,87.99,88.12,46315.0,88.03,88.13,87.99,88.12,46315.0
2018-07-24 15:50:00,88.13,88.17,88.0,88.07,64635.0,88.13,88.17,88.0,88.07,64635.0
2018-07-24 15:55:00,88.08,88.3,88.07,88.28,263945.0,88.08,88.3,88.07,88.28,263945.0
2018-07-25 09:30:00,88.42,88.87,88.1,88.87,28263.0,88.42,88.87,88.1,88.87,28263.0
2018-07-25 09:35:00,88.77,88.77,88.38,88.67,20656.0,88.77,88.77,88.38,88.67,20656.0
2018-07-25 09:40:00,88.74,88.98,88.68,88.82,42004.0,88.74,88.98,88.68,88.82,42004.0
2018-07-25 09:45:00,88.82,88.9,88.64,88.69,24413.0,88.82,88.9,88.64,88.69,24413.0
2018-07-25 09:50:00,88.7,88.83,88.66,88.76,24872.0,88.7,88.83,88.66,88.76,24872.0
2018-07-25 09:55:00,88.76,88.84,88.72,88.76,24700.0,88.76,88.84,88.72,88.76,24700.0
2018-07-25 10:00:00,88.76,88.79,88.7,88.72,32126.0,88.76,88.79,88.7,88.72,32126.0
2018-07-25 10:05:00,88.72,88.8,88.61,88.72,149167.0,88.72,88.8,88.61,88.72,149167.0
2018-07-25 10:10:00,88.71,88.72,88.4,88.55,55739.0,88.71,88.72,88.4,88.55,55739.0
2018-07-25 10:15:00,88.5,88.66,88.45,88.57,54459.0,88.5,88.66,88.45,88.57,54459.0
2018-07-25 10:20:00,88.55,88.58,88.35,88.5,88792.0,88.55,88.58,88.35,88.5,88792.0
2018-07-25 10:25:00,88.5,88.55,88.4,88.44,32717.0,88.5,88.55,88.4,88.44,32717.0
2018-07-25 10:30:00,88.42,88.61,88.4,88.54,35009.0,88.42,88.61,88.4,88.54,35009.0
2018-07-25 10:35:00,88.54,88.72,88.54,88.67,32951.0,88.54,88.72,88.54,88.67,32951.0
2018-07-25 10:40:00,88.69,88.7,88.5,88.65,35453.0,88.69,88.7,88.5,88.65,35453.0
2018-07-25 10:45:00,88.64,88.76,88.58,88.68,39515.0,88.64,88.76,88.58,88.68,39515.0
2018-07-25 10:50:00,88.68,88.7,88.55,88.59,14332.0,88.68,88.7,88.55,88.59,14332.0
2018-07-25 10:55:00,88.56,88.63,88.45,88.54,17930.0,88.56,88.63,88.45,88.54,17930.0
2018-07-25 11:00:00,88.57,88.6,88.5,88.51,14835.0,88.57,88.6,88.5,88.51,14835.0
2018-07-25 11:05:00,88.51,88.55,88.49,88.53,18120.0,88.51,88.55,88.49,88.53,18120.0
2018-07-25 11:10:00,88.51,88.6,88.5,88.6,7300.0,88.51,88.6,88.5,88.6,7300.0
2018-07-25 11:15:00,88.57,88.68,88.51,88.61,38598.0,88.57,88.68,88.51,88.61,38598.0
2018-07-25 11:20:00,88.61,88.65,88.49,88.63,28207.0,88.61,88.65,88.49,88.63,28207.0
2018-07-25 11:25:00,88.64,88.8,88.62,88.64,19422.0,88.64,88.8,88.62,88.64,19422.0
2018-07-25 11:30:00,88.69,88.69,88.65,88.68,33117.0,88.69,88.69,88.65,88.68,33117.0
2018-07-25 11:35:00,88.68,88.73,88.52,88.52,22146.0,88.68,88.73,88.52,88.52,22146.0
2018-07-25 11:40:00,88.53,88.56,88.5,88.5,10847.0,88.53,88.56,88.5,88.5,10847.0
2018-07-25 11:45:00,88.51,88.71,88.51,88.71,23199.0,88.51,88.71,88.51,88.71,23199.0
2018-07-25 11:50:00,88.72,88.77,88.6,88.62,20772.0,88.72,88.77,88.6,88.62,20772.0
2018-07-25 11:55:00,88.62,88.65,88.6,88.61,8988.0,88.62,88.65,88.6,88.61,8988.0
2018-07-25 12:00:00,88.61,88.62,88.46,88.55,12981.0,88.61,88.62,88.46,88.55,12981.0
2018-07-25 12:05:00,88.51,88.53,88.49,88.5,14783.0,88.51,88.53,88.49,88.5,14783.0
2018-07-25 12:10:00,88.5,88.53,88.42,88.49,27354.0,88.5,88.53,88.42,88.49,27354.0
2018-07-25 12:15:00,88.5,88.51,88.48,88.51,7487.0,88.5,88.51,88.48,88.51,7487.0
2018-07-25 12:20:00,88.51,88.54,88.51,88.51,7179.0,88.51,88.54,88.51,88.51,7179.0
2018-07-25 12:25:00,88.5,88.53,88.48,88.52,11600.0,88.5,88.53,88.48,88.52,11600.0
2018-07-25 12:30:00,88.53,88.53,88.39,88.45,20456.0,88.53,88.53,88.39,88.45,20456.0
2018-07-25 12:35:00,88.43,88.5,88.43,88.46,9837.0,88.43,88.5,88.43,88.46,9837.0
2018-07-25 12:40:00,88.45,88.48,88.4,88.43,40568.0,88.45,88.48,88.4,88.43,40568.0
2018-07-25 12:45:00,88.43,88.48,88.41,88.48,8895.0,88.43,88.48,88.41,88.48,8895.0
2018-07-25 12:50:00,88.46,88.61,88.46,88.58,12905.0,88.46,88.61,88.46,88.58,12905.0
2018-07-25 12:55:00,88.58,88.66,88.57,88.65,8278.0,88.58,88.66,88.57,88.65,8278.0
2018-07-25 13:00:00,88.64,88.64,88.54,88.56,8941.0,88.64,88.64,88.54,88.56,8941.0
2018-07-25 13:05:00,88.6,88.62,88.56,88.61,4500.0,88.6,88.62,88.56,88.61,4500.0
2018-07-25 13:10:00,88.59,88.6,88.52,88.58,23423.0,88.59,88.6,88.52,88.58,23423.0
2018-07-25 13:15:00,88.57,88.6,88.5,88.51,17007.0,88.57,88.6,88.5,88.51,17007.0
2018-07-25 13:20:00,88.51,88.54,88.5,88.54,10491.0,88.51,88.54,88.5,88.54,10491.0
2018-07-25 13:25:00,88.55,88.55,88.41,88.43,26177.0,88.55,88.55,88.41,88.43,26177.0
2018-07-25 13:30:00,88.43,88.52,88.41,88.52,25985.0,88.43,88.52,88.41,88.52,25985.0
2018-07-25 13:35:00,88.51,88.57,88.5,88.55,7932.0,88.51,88.57,88.5,88.55,7932.0
2018-07-25 13:40:00,88.56,88.59,88.53,88.54,3600.0,88.56,88.59,88.53,88.54,3600.0
2018-07-25 13:45:00,88.55,88.6,88.54,88.56,7958.0,88.55,88.6,88.54,88.56,7958.0
2018-07-25 13:50:00,88.58,88.6,88.56,88.57,7030.0,88.58,88.6,88.56,88.57,7030.0
2018-07-25 13:55:00,88.57,88.66,88.56,88.66,17302.0,88.57,88.66,88.56,88.66,17302.0
2018-07-25 14:00:00,88.66,88.77,88.64,88.67,31630.0,88.66,88.77,88.64,88.67,31630.0
2018-07-25 14:05:00,88.65,88.76,88.63,88.76,8152.0,88.65,88.76,88.63,88.76,8152.0
2018-07-25 14:10:00,88.75,88.76,88.7,88.71,11020.0,88.75,88.76,88.7,88.71,11020.0
2018-07-25 14:15:00,88.71,88.71,88.65,88.68,11898.0,88.71,88.71,88.65,88.68,11898.0
2018-07-25 14:20:00,88.66,88.69,88.65,88.66,5582.0,88.66,88.69,88.65,88.66,5582.0
2018-07-25 14:25:00,88.67,88.77,88.67,88.77,10553.0,88.67,88.77,88.67,88.77,10553.0
2018-07-25 14:30:00,88.78,88.8,88.77,88.78,15446.0,88.78,88.8,88.77,88.78,15446.0
2018-07-25 14:35:00,88.78,89.08,88.78,88.89,122231.0,88.78,89.08,88.78,88.89,122231.0
2018-07-25 14:40:00,88.89,88.9,88.76,88.83,47540.0,88.89,88.9,88.76,88.83,47540.0
2018-07-25 14:45:00,88.82,88.97,88.82,88.96,12506.0,88.82,88.97,88.82,88.96,12506.0
2018-07-25 14:50:00,88.95,89.0,88.91,88.99,13104.0,88.95,89.0,88.91,88.99,13104.0
2018-07-25 14:55:00,88.99,89.04,88.93,88.98,62070.0,88.99,89.04,88.93,88.98,62070.0
2018-07-25 15:00:00,88.98,89.06,88.98,89.03,13958.0,88.98,89.06,88.98,89.03,13958.0
2018-07-25 15:05:00,89.02,89.08,89.02,89.06,16703.0,89.02,89.08,89.02,89.06,16703.0
2018-07-25 15:10:00,89.07,89.2,89.07,89.19,23487.0,89.07,89.2,89.07,89.19,23487.0
2018-07-25 15:15:00,89.2,89.4,89.14,89.21,50595.0,89.2,89.4,89.14,89.21,50595.0
2018-07-25 15:20:00,89.2,89.22,89.04,89.19,55612.0,89.2,89.22,89.04,89.19,55612.0
2018-07-25 15:25:00,89.19,89.22,89.08,89.12,23400.0,89.19,89.22,89.08,89.12,23400.0
2018-07-25 15:30:00,89.12,89.13,89.05,89.08,34554.0,89.12,89.13,89.05,89.08,34554.0
2018-07-25 15:35:00,89.08,89.36,89.07,89.34,36553.0,89.08,89.36,89.07,89.34,36553.0
2018-07-25 15:40:00,89.35,89.65,89.34,89.62,58253.0,89.35,89.65,89.34,89.62,58253.0
2018-07-25 15:45:00,89.6,89.75,89.52,89.74,66649.0,89.6,89.75,89.52,89.74,66649.0
2018-07-25 15:50:00,89.75,89.76,89.27,89.31,139618.0,89.75,89.76,89.27,89.31,139618.0
2018-07-25 15:55:00,89.31,89.43,89.25,89.41,218374.0,89.31,89.43,89.25,89.41,218374.0
2018-07-26 09:30:00,89.79,90.03,89.6,89.94,36353.0,89.79,90.03,89.6,89.94,36353.0
2018-07-26 09:35:00,90.01,90.2,89.87,90.2,15126.0,90.01,90.2,89.87,90.2,15126.0
2018-07-26 09:40:00,90.21,90.79,90.18,90.69,24765.0,90.21,90.79,90.18,90.69,24765.0
2018-07-26 09:45:00,90.69,90.79,90.58,90.58,14850.0,90.69,90.79,90.58,90.58,14850.0
2018-07-26 09:50:00,90.6,90.65,90.37,90.43,47109.0,90.6,90.65,90.37,90.43,47109.0
2018-07-26 09:55:00,90.46,90.5,90.23,90.3,39129.0,90.46,90.5,90.23,90.3,39129.0
2018-07-26 10:00:00,90.36,90.5,90.26,90.34,42450.0,90.36,90.5,90.26,90.34,42450.0
2018-07-26 10:05:00,90.34,90.38,90.29,90.36,25989.0,90.34,90.38,90.29,90.36,25989.0
2018-07-26 10:10:00,90.38,90.47,90.01,90.01,32081.0,90.38,90.47,90.01,90.01,32081.0
2018-07-26 10:15:00,90.0,90.3,89.95,90.16,33961.0,90.0,90.3,89.95,90.16,33961.0
2018-07-26 10:20:00,90.16,90.2,89.91,89.91,30359.0,90.16,90.2,89.91,89.91,30359.0
2018-07-26 10:25:00,89.94,89.98,89.69,89.87,47249.0,89.94,89.98,89.69,89.87,47249.0
2018-07-26 10:30:00,89.84,90.12,89.84,89.98,17848.0,89.84,90.12,89.84,89.98,17848.0
2018-07-26 10:35:00,89.98,90.09,89.82,89.98,60691.0,89.98,90.09,89.82,89.98,60691.0
2018-07-26 10:40:00,90.02,90.06,89.82,90.04,11000.0,90.02,90.06,89.82,90.04,11000.0
2018-07-26 10:45:00,90.04,90.08,89.88,90.08,11268.0,90.04,90.08,89.88,90.08,11268.0
2018-07-26 10:50:00,90.05,90.07,89.88,89.98,35440.0,90.05,90.07,89.88,89.98,35440.0
2018-07-26 10:55:00,89.99,90.04,89.96,89.98,31851.0,89.99,90.04,89.96,89.98,31851.0
2018-07-26 11:00:00,89.99,90.0,89.73,89.78,43659.0,89.99,90.0,89.73,89.78,43659.0
2018-07-26 11:05:00,89.77,89.78,89.6,89.7,14923.0,89.77,89.78,89.6,89.7,14923.0
2018-07-26 11:10:00,89.71,89.71,89.47,89.53,26599.0,89.71,89.71,89.47,89.53,26599.0
2018-07-26 11:15:00,89.52,89.56,89.42,89.54,9806.0,89.52,89.56,89.42,89.54,9806.0
2018-07-26 11:20:00,89.53,89.59,89.48,89.52,10300.0,89.53,89.59,89.48,89.52,10300.0
2018-07-26 11:25:00,89.49,89.62,89.48,89.6,9479.0,89.49,89.62,89.48,89.6,9479.0
2018-07-26 11:30:00,89.59,89.6,89.52,89.52,10821.0,89.59,89.6,89.52,89.52,10821.0
2018-07-26 11:35:00,89.54,89.78,89.54,89.67,6520.0,89.54,89.78,89.54,89.67,6520.0
2018-07-26 11:40:00,89.68,89.73,89.51,89.54,15476.0,89.68,89.73,89.51,89.54,15476.0
2018-07-26 11:45:00,89.55,89.61,89.49,89.51,16669.0,89.55,89.61,89.49,89.51,16669.0
2018-07-26 11:50:00,89.5,89.51,89.2,89.3,34629.0,89.5,89.51,89.2,89.3,34629.0
2018-07-26 11:55:00,89.31,89.32,89.13,89.29,11140.0,89.31,89.32,89.13,89.29,11140.0
2018-07-26 12:00:00,89.3,89.45,89.3,89.32,7400.0,89.3,89.45,89.3,89.32,7400.0
2018-07-26 12:05:00,89.34,89.4,89.3,89.37,10624.0,89.34,89.4,89.3,89.37,10624.0
2018-07-26 12:10:00,89.38,89.41,89.32,89.32,9900.0,89.38,89.41,89.32,89.32,9900.0
2018-07-26 12:15:00,89.32,89.39,89.29,89.3,16024.0,89.32,89.39,89.29,89.3,16024.0
2018-07-26 12:20:00,89.3,89.4,89.28,89.32,26146.0,89.3,89.4,89.28,89.32,26146.0
2018-07-26 12:25:00,89.31,89.4,89.28,89.4,33734.0,89.31,89.4,89.28,89.4,33734.0
2018-07-26 12:30:00,89.4,89.48,89.38,89.48,11337.0,89.4,89.48,89.38,89.48,11337.0
2018-07-26 12:35:00,89.45,89.54,89.45,89.5,28775.0,89.45,89.54,89.45,89.5,28775.0
2018-07-26 12:40:00,89.49,89.53,89.47,89.49,9659.0,89.49,89.53,89.47,89.49,9659.0
2018-07-26 12:45:00,89.5,89.51,89.45,89.5,14965.0,89.5,89.51,89.45,89.5,14965.0
2018-07-26 12:50:00,89.5,89.51,89.37,89.43,30456.0,89.5,89.51,89.37,89.43,30456.0
2018-07-26 12:55:00,89.42,89.49,89.36,89.37,31332.0,89.42,89.49,89.36,89.37,31332.0
2018-07-26 13:00:00,89.34,89.44,89.3,89.4,20300.0,89.34,89.44,89.3,89.4,20300.0
2018-07-26 13:05:00,89.41,89.43,89.34,89.39,16002.0,89.41,89.43,89.34,89.39,16002.0
2018-07-26 13:10:00,89.36,89.41,89.34,89.39,14570.0,89.36,89.41,89.34,89.39,14570.0
2018-07-26 13:15:00,89.4,89.42,89.39,89.41,13666.0,89.4,89.42,89.39,89.41,13666.0
2018-07-26 13:20:00,89.42,89.59,89.41,89.59,28411.0,89.42,89.59,89.41,89.59,28411.0
2018-07-26 13:25:00,89.6,89.65,89.59,89.61,9930.0,89.6,89.65,89.59,89.61,9930.0
2018-07-26 13:30:00,89.6,89.68,89.58,89.65,9600.0,89.6,89.68,89.58,89.65,9600.0
2018-07-26 13:35:00,89.67,89.71,89.59,89.6,9062.0,89.67,89.71,89.59,89.6,9062.0
2018-07-26 13:40:00,89.59,89.65,89.59,89.62,8290.0,89.59,89.65,89.59,89.62,8290.0
2018-07-26 13:45:00,89.6,89.67,89.6,89.67,6000.0,89.6,89.67,89.6,89.67,6000.0
2018-07-26 13:50:00,89.65,89.65,89.59,89.6,5762.0,89.65,89.65,89.59,89.6,5762.0
2018-07-26 13:55:00,89.59,89.62,89.54,89.58,6154.0,89.59,89.62,89.54,89.58,6154.0
2018-07-26 14:00:00,89.57,89.65,89.55,89.62,21731.0,89.57,89.65,89.55,89.62,21731.0
2018-07-26 14:05:00,89.62,89.64,89.54,89.57,18098.0,89.62,89.64,89.54,89.57,18098.0
2018-07-26 14:10:00,89.58,89.61,89.54,89.56,16721.0,89.58,89.61,89.54,89.56,16721.0
2018-07-26 14:15:00,89.54,89.58,89.52,89.57,8441.0,89.54,89.58,89.52,89.57,8441.0
2018-07-26 14:20:00,89.56,89.62,89.56,89.62,7441.0,89.56,89.62,89.56,89.62,7441.0
2018-07-26 14:25:00,89.64,89.65,89.59,89.64,15562.0,89.64,89.65,89.59,89.64,15562.0
2018-07-26 14:30:00,89.63,89.7,89.62,89.67,52404.0,89.63,89.7,89.62,89.67,52404.0
2018-07-26 14:35:00,89.68,89.81,89.68,89.77,52812.0,89.68,89.81,89.68,89.77,52812.0
2018-07-26 14:40:00,89.77,89.8,89.75,89.77,3725.0,89.77,89.8,89.75,89.77,3725.0
2018-07-26 14:45:00,89.76,89.83,89.72,89.78,6498.0,89.76,89.83,89.72,89.78,6498.0
2018-07-26 14:50:00,89.76,89.77,89.63,89.64,7357.0,89.76,89.77,89.63,89.64,7357.0
2018-07-26 14:55:00,89.66,89.66,89.56,89.57,7465.0,89.66,89.66,89.56,89.57,7465.0
2018-07-26 15:00:00,89.58,89.61,89.54,89.61,10755.0,89.58,89.61,89.54,89.61,10755.0
2018-07-26 15:05:00,89.59,89.63,89.57,89.63,13751.0,89.59,89.63,89.57,89.63,13751.0
2018-07-26 15:10:00,89.62,89.62,89.52,89.53,35783.0,89.62,89.62,89.52,89.53,35783.0
2018-07-26 15:15:00,89.55,89.57,89.5,89.5,16929.0,89.55,89.57,89.5,89.5,16929.0
2018-07-26 15:20:00,89.47,89.53,89.46,89.5,19803.0,89.47,89.53,89.46,89.5,19803.0
2018-07-26 15:25:00,89.49,89.53,89.47,89.51,25556.0,89.49,89.53,89.47,89.51,25556.0
2018-07-26 15:30:00,89.51,89.63,89.51,89.57,55166.0,89.51,89.63,89.51,89.57,55166.0
2018-07-26 15:35:00,89.57,89.57,89.44,89.45,24407.0,89.57,89.57,89.44,89.45,24407.0
2018-07-26 15:40:00,89.43,89.43,89.26,89.28,44552.0,89.43,89.43,89.26,89.28,44552.0
2018-07-26 15:45:00,89.27,89.34,89.21,89.22,44314.0,89.27,89.34,89.21,89.22,44314.0
2018-07-26 15:50:00,89.22,89.23,89.1,89.2,93185.0,89.22,89.23,89.1,89.2,93185.0
2018-07-26 15:55:00,89.2,89.28,89.13,89.22,116528.0,89.2,89.28,89.13,89.22,116528.0
2018-07-27 09:30:00,89.55,89.79,89.37,89.79,18053.0,89.55,89.79,89.37,89.79,18053.0
2018-07-27 09:35:00,89.75,90.01,89.68,89.91,37766.0,89.75,90.01,89.68,89.91,37766.0
2018-07-27 09:40:00,89.87,89.88,89.37,89.52,42549.0,89.87,89.88,89.37,89.52,42549.0
2018-07-27 09:45:00,89.56,89.72,89.5,89.61,94240.0,89.56,89.72,89.5,89.61,94240.0
2018-07-27 09:50:00,89.58,89.61,89.37,89.53,25667.0,89.58,89.61,89.37,89.53,25667.0
2018-07-27 09:55:00,89.5,89.66,89.28,89.28,33823.0,89.5,89.66,89.28,89.28,33823.0
2018-07-27 10:00:00,89.21,89.37,89.17,89.19,15988.0,89.21,89.37,89.17,89.19,15988.0
2018-07-27 10:05:00,89.15,89.19,88.9,88.96,37286.0,89.15,89.19,88.9,88.96,37286.0
2018-07-27 10:10:00,89.0,89.08,88.61,88.72,21278.0,89.0,89.08,88.61,88.72,21278.0
2018-07-27 10:15:00,88.7,88.87,88.7,88.8,23785.0,88.7,88.87,88.7,88.8,23785.0
2018-07-27 10:20:00,88.8,88.84,88.74,88.84,17075.0,88.8,88.84,88.74,88.84,17075.0
2018-07-27 10:25:00,88.85,88.93,88.74,88.74,12578.0,88.85,88.93,88.74,88.74,12578.0
2018-07-27 10:30:00,88.67,88.95,88.67,88.95,8457.0,88.67,88.95,88.67,88.95,8457.0
2018-07-27 10:35:00,88.94,88.94,88.83,88.85,10388.0,88.94,88.94,88.83,88.85,10388.0
2018-07-27 10:40:00,88.83,88.84,88.55,88.6,13138.0,88.83,88.84,88.55,88.6,13138.0
2018-07-27 10:45:00,88.58,88.62,88.45,88.57,8800.0,88.58,88.62,88.45,88.57,8800.0
2018-07-27 10:50:00,88.54,88.58,88.43,88.5,16035.0,88.54,88.58,88.43,88.5,16035.0
2018-07-27 10:55:00,88.52,88.62,88.35,88.55,22824.0,88.52,88.62,88.35,88.55,22824.0
2018-07-27 11:00:00,88.55,88.55,88.39,88.54,19700.0,88.55,88.55,88.39,88.54,19700.0
2018-07-27 11:05:00,88.52,88.52,88.34,88.43,7200.0,88.52,88.52,88.34,88.43,7200.0
2018-07-27 11:10:00,88.43,88.44,88.29,88.38,6900.0,88.43,88.44,88.29,88.38,6900.0
2018-07-27 11:15:00,88.36,88.36,88.18,88.24,5268.0,88.36,88.36,88.18,88.24,5268.0
2018-07-27 11:20:00,88.24,88.45,88.24,88.36,19420.0,88.24,88.45,88.24,88.36,19420.0
2018-07-27 11:25:00,88.33,88.33,88.12,88.12,3100.0,88.33,88.33,88.12,88.12,3100.0
2018-07-27 11:30:00,88.12,88.31,88.11,88.31,6175.0,88.12,88.31,88.11,88.31,6175.0
2018-07-27 11:35:00,88.3,88.33,88.21,88.28,6281.0,88.3,88.33,88.21,88.28,6281.0
2018-07-27 11:40:00,88.28,88.28,88.13,88.13,26050.0,88.28,88.28,88.13,88.13,26050.0
2018-07-27 11:45:00,88.14,88.23,88.05,88.22,14830.0,88.14,88.23,88.05,88.22,14830.0
2018-07-27 11:50:00,88.22,88.22,88.04,88.05,7468.0,88.22,88.22,88.04,88.05,7468.0
2018-07-27 11:55:00,88.03,88.04,87.89,87.94,7768.0,88.03,88.04,87.89,87.94,7768.0
2018-07-27 12:00:00,87.93,88.02,87.9,88.02,10657.0,87.93,88.02,87.9,88.02,10657.0
2018-07-27 12:05:00,88.03,88.05,87.99,88.0,3500.0,88.03,88.05,87.99,88.0,3500.0
2018-07-27 12:10:00,88.01,88.04,87.99,88.03,6630.0,88.01,88.04,87.99,88.03,6630.0
2018-07-27 12:15:00,88.04,88.07,87.98,88.05,9230.0,88.04,88.07,87.98,88.05,9230.0
2018-07-27 12:20:00,88.01,88.08,87.99,88.02,10757.0,88.01,88.08,87.99,88.02,10757.0
2018-07-27 12:25:00,88.01,88.05,87.97,88.05,6219.0,88.01,88.05,87.97,88.05,6219.0
2018-07-27 12:30:00,88.05,88.08,87.95,87.97,8272.0,88.05,88.08,87.95,87.97,8272.0
2018-07-27 12:35:00,87.99,88.0,87.81,87.81,11030.0,87.99,88.0,87.81,87.81,11030.0
2018-07-27 12:40:00,87.84,87.92,87.82,87.84,6501.0,87.84,87.92,87.82,87.84,6501.0
2018-07-27 12:45:00,87.87,87.88,87.83,87.84,7020.0,87.87,87.88,87.83,87.84,7020.0
2018-07-27 12:50:00,87.82,87.9,87.78,87.86,13555.0,87.82,87.9,87.78,87.86,13555.0
2018-07-27 12:55:00,87.89,87.92,87.74,87.75,6758.0,87.89,87.92,87.74,87.75,6758.0
2018-07-27 13:00:00,87.73,87.88,87.66,87.88,17029.0,87.73,87.88,87.66,87.88,17029.0
2018-07-27 13:05:00,87.89,87.98,87.85,87.93,8900.0,87.89,87.98,87.85,87.93,8900.0
2018-07-27 13:10:00,87.93,87.95,87.84,87.87,8800.0,87.93,87.95,87.84,87.87,8800.0
2018-07-27 13:15:00,87.9,87.9,87.73,87.8,9824.0,87.9,87.9,87.73,87.8,9824.0
2018-07-27 13:20:00,87.84,87.89,87.77,87.83,8099.0,87.84,87.89,87.77,87.83,8099.0
2018-07-27 13:25:00,87.8,87.81,87.6,87.62,20368.0,87.8,87.81,87.6,87.62,20368.0
2018-07-27 13:30:00,87.6,87.62,87.47,87.56,14767.0,87.6,87.62,87.47,87.56,14767.0
2018-07-27 13:35:00,87.54,87.75,87.54,87.75,19761.0,87.54,87.75,87.54,87.75,19761.0
2018-07-27 13:40:00,87.78,87.79,87.69,87.77,4700.0,87.78,87.79,87.69,87.77,4700.0
2018-07-27 13:45:00,87.78,87.9,87.7,87.85,54652.0,87.78,87.9,87.7,87.85,54652.0
2018-07-27 13:50:00,87.85,87.97,87.8,87.81,15956.0,87.85,87.97,87.8,87.81,15956.0
2018-07-27 13:55:00,87.82,88.05,87.8,87.97,18884.0,87.82,88.05,87.8,87.97,18884.0
2018-07-27 14:00:00,87.94,88.01,87.94,88.01,6124.0,87.94,88.01,87.94,88.01,6124.0
2018-07-27 14:05:00,88.01,88.09,87.92,88.02,28235.0,88.01,88.09,87.92,88.02,28235.0
2018-07-27 14:10:00,88.02,88.14,88.01,88.07,31609.0,88.02,88.14,88.01,88.07,31609.0
2018-07-27 14:15:00,88.08,88.12,87.94,87.95,16275.0,88.08,88.12,87.94,87.95,16275.0
2018-07-27 14:20:00,87.96,88.02,87.85,87.89,16436.0,87.96,88.02,87.85,87.89,16436.0
2018-07-27 14:25:00,87.89,87.9,87.77,87.8,39917.0,87.89,87.9,87.77,87.8,39917.0
2018-07-27 14:30:00,87.8,87.88,87.7,87.84,7849.0,87.8,87.88,87.7,87.84,7849.0
2018-07-27 14:35:00,87.83,87.84,87.6,87.6,13560.0,87.83,87.84,87.6,87.6,13560.0
2018-07-27 14:40:00,87.57,87.64,87.52,87.53,16101.0,87.57,87.64,87.52,87.53,16101.0
2018-07-27 14:45:00,87.51,87.6,87.46,87.49,19873.0,87.51,87.6,87.46,87.49,19873.0
2018-07-27 14:50:00,87.5,87.64,87.46,87.64,11835.0,87.5,87.64,87.46,87.64,11835.0
2018-07-27 14:55:00,87.63,87.8,87.59,87.75,61832.0,87.63,87.8,87.59,87.75,61832.0
2018-07-27 15:00:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:05:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:10:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:15:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:20:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:25:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:30:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:35:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:40:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:45:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:50:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:55:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-30 09:30:00,87.65,88.09,87.63,87.87,122686.0,87.65,88.09,87.63,87.87,122686.0
2018-07-30 09:35:00,87.78,88.17,87.6,88.0,174821.0,87.78,88.17,87.6,88.0,174821.0
2018-07-30 09:40:00,88.06,88.31,88.06,88.31,13619.0,88.06,88.31,88.06,88.31,13619.0
2018-07-30 09:45:00,88.28,88.37,88.18,88.29,8200.0,88.28,88.37,88.18,88.29,8200.0
2018-07-30 09:50:00,88.21,88.39,88.21,88.27,9921.0,88.21,88.39,88.21,88.27,9921.0
2018-07-30 09:55:00,88.29,88.54,88.25,88.38,27118.0,88.29,88.54,88.25,88.38,27118.0
2018-07-30 10:00:00,88.44,88.62,88.44,88.59,7596.0,88.44,88.62,88.44,88.59,7596.0
2018-07-30 10:05:00,88.64,88.78,88.61,88.69,9157.0,88.64,88.78,88.61,88.69,9157.0
2018-07-30 10:10:00,88.69,88.98,88.65,88.91,37712.0,88.69,88.98,88.65,88.91,37712.0
2018-07-30 10:15:00,88.93,89.04,88.87,89.04,54348.0,88.93,89.04,88.87,89.04,54348.0
2018-07-30 10:20:00,89.02,89.11,88.87,88.92,64987.0,89.02,89.11,88.87,88.92,64987.0
2018-07-30 10:25:00,88.94,89.07,88.89,89.05,38480.0,88.94,89.07,88.89,89.05,38480.0
2018-07-30 10:30:00,89.04,89.04,88.86,88.86,18150.0,89.04,89.04,88.86,88.86,18150.0
2018-07-30 10:35:00,88.88,88.89,88.69,88.74,20808.0,88.88,88.89,88.69,88.74,20808.0
2018-07-30 10:40:00,88.75,88.96,88.73,88.94,59044.0,88.75,88.96,88.73,88.94,59044.0
2018-07-30 10:45:00,88.95,89.09,88.85,89.03,18800.0,88.95,89.09,88.85,89.03,18800.0
2018-07-30 10:50:00,89.09,89.19,89.02,89.02,9808.0,89.09,89.19,89.02,89.02,9808.0
2018-07-30 10:55:00,89.03,89.06,88.88,89.0,9011.0,89.03,89.06,88.88,89.0,9011.0
2018-07-30 11:00:00,88.98,89.09,88.81,89.09,18862.0,88.98,89.09,88.81,89.09,18862.0
2018-07-30 11:05:00,89.05,89.16,89.04,89.09,20077.0,89.05,89.16,89.04,89.09,20077.0
2018-07-30 11:10:00,89.11,89.15,88.89,88.93,7620.0,89.11,89.15,88.89,88.93,7620.0
2018-07-30 11:15:00,88.98,89.01,88.85,88.85,5700.0,88.98,89.01,88.85,88.85,5700.0
2018-07-30 11:20:00,88.89,88.94,88.78,88.92,5596.0,88.89,88.94,88.78,88.92,5596.0
2018-07-30 11:25:00,88.92,89.05,88.89,88.98,13481.0,88.92,89.05,88.89,88.98,13481.0
2018-07-30 11:30:00,88.98,89.07,88.88,89.05,9440.0,88.98,89.07,88.88,89.05,9440.0
2018-07-30 11:35:00,89.05,89.11,88.99,89.0,9571.0,89.05,89.11,88.99,89.0,9571.0
2018-07-30 11:40:00,89.01,89.14,89.0,89.04,7800.0,89.01,89.14,89.0,89.04,7800.0
2018-07-30 11:45:00,89.01,89.17,89.0,89.17,17055.0,89.01,89.17,89.0,89.17,17055.0
2018-07-30 11:50:00,89.2,89.24,89.12,89.16,9575.0,89.2,89.24,89.12,89.16,9575.0
2018-07-30 11:55:00,89.18,89.25,89.13,89.16,13637.0,89.18,89.25,89.13,89.16,13637.0
2018-07-30 12:00:00,89.13,89.14,89.0,89.0,15139.0,89.13,89.14,89.0,89.0,15139.0
2018-07-30 12:05:00,89.0,89.02,88.92,88.92,5695.0,89.0,89.02,88.92,88.92,5695.0
2018-07-30 12:10:00,88.91,88.98,88.87,88.87,25299.0,88.91,88.98,88.87,88.87,25299.0
2018-07-30 12:15:00,88.86,88.88,88.76,88.79,16418.0,88.86,88.88,88.76,88.79,16418.0
2018-07-30 12:20:00,88.79,88.85,88.73,88.8,10330.0,88.79,88.85,88.73,88.8,10330.0
2018-07-30 12:25:00,88.81,88.85,88.77,88.85,25904.0,88.81,88.85,88.77,88.85,25904.0
2018-07-30 12:30:00,88.81,88.87,88.66,88.8,151642.0,88.81,88.87,88.66,88.8,151642.0
2018-07-30 12:35:00,88.81,88.94,88.76,88.89,57915.0,88.81,88.94,88.76,88.89,57915.0
2018-07-30 12:40:00,88.9,89.08,88.89,89.04,34998.0,88.9,89.08,88.89,89.04,34998.0
2018-07-30 12:45:00,89.04,89.07,88.95,89.05,14815.0,89.04,89.07,88.95,89.05,14815.0
2018-07-30 12:50:00,89.04,89.07,88.99,89.04,26761.0,89.04,89.07,88.99,89.04,26761.0
2018-07-30 12:55:00,89.04,89.07,88.99,89.06,8149.0,89.04,89.07,88.99,89.06,8149.0
2018-07-30 13:00:00,89.06,89.07,88.93,88.95,13826.0,89.06,89.07,88.93,88.95,13826.0
2018-07-30 13:05:00,88.95,89.04,88.88,89.01,20500.0,88.95,89.04,88.88,89.01,20500.0
2018-07-30 13:10:00,89.03,89.04,88.95,88.95,6900.0,89.03,89.04,88.95,88.95,6900.0
2018-07-30 13:15:00,88.93,88.94,88.86,88.87,6244.0,88.93,88.94,88.86,88.87,6244.0
2018-07-30 13:20:00,88.87,88.99,88.86,88.98,8418.0,88.87,88.99,88.86,88.98,8418.0
2018-07-30 13:25:00,88.98,89.02,88.95,89.0,4889.0,88.98,89.02,88.95,89.0,4889.0
2018-07-30 13:30:00,88.98,89.0,88.96,88.98,4400.0,88.98,89.0,88.96,88.98,4400.0
2018-07-30 13:35:00,88.97,88.98,88.92,88.98,3441.0,88.97,88.98,88.92,88.98,3441.0
2018-07-30 13:40:00,88.95,89.0,88.94,88.98,22265.0,88.95,89.0,88.94,88.98,22265.0
2018-07-30 13:45:00,88.97,89.05,88.97,89.03,5456.0,88.97,89.05,88.97,89.03,5456.0
2018-07-30 13:50:00,89.0,89.04,88.96,89.0,7715.0,89.0,89.04,88.96,89.0,7715.0
2018-07-30 13:55:00,89.0,89.05,88.97,89.01,65656.0,89.0,89.05,88.97,89.01,65656.0
2018-07-30 14:00:00,89.01,89.14,89.01,89.14,12994.0,89.01,89.14,89.01,89.14,12994.0
2018-07-30 14:05:00,89.14,89.16,89.07,89.07,11013.0,89.14,89.16,89.07,89.07,11013.0
2018-07-30 14:10:00,89.1,89.14,89.07,89.14,17428.0,89.1,89.14,89.07,89.14,17428.0
2018-07-30 14:15:00,89.15,89.22,89.14,89.19,21542.0,89.15,89.22,89.14,89.19,21542.0
2018-07-30 14:20:00,89.19,89.24,89.15,89.23,66734.0,89.19,89.24,89.15,89.23,66734.0
2018-07-30 14:25:00,89.24,89.32,89.24,89.31,13842.0,89.24,89.32,89.24,89.31,13842.0
2018-07-30 14:30:00,89.31,89.36,89.25,89.32,108653.0,89.31,89.36,89.25,89.32,108653.0
2018-07-30 14:35:00,89.29,89.38,89.24,89.26,32102.0,89.29,89.38,89.24,89.26,32102.0
2018-07-30 14:40:00,89.25,89.31,89.22,89.28,24156.0,89.25,89.31,89.22,89.28,24156.0
2018-07-30 14:45:00,89.28,89.28,89.17,89.19,6650.0,89.28,89.28,89.17,89.19,6650.0
2018-07-30 14:50:00,89.19,89.25,89.18,89.23,4000.0,89.19,89.25,89.18,89.23,4000.0
2018-07-30 14:55:00,89.24,89.46,89.24,89.45,13362.0,89.24,89.46,89.24,89.45,13362.0
2018-07-30 15:00:00,89.45,89.69,89.44,89.62,40986.0,89.45,89.69,89.44,89.62,40986.0
2018-07-30 15:05:00,89.63,89.74,89.56,89.67,37223.0,89.63,89.74,89.56,89.67,37223.0
2018-07-30 15:10:00,89.69,89.71,89.57,89.66,32933.0,89.69,89.71,89.57,89.66,32933.0
2018-07-30 15:15:00,89.65,89.67,89.62,89.65,17122.0,89.65,89.67,89.62,89.65,17122.0
2018-07-30 15:20:00,89.64,89.8,89.6,89.73,28825.0,89.64,89.8,89.6,89.73,28825.0
2018-07-30 15:25:00,89.72,89.82,89.71,89.78,33690.0,89.72,89.82,89.71,89.78,33690.0
2018-07-30 15:30:00,89.79,90.0,89.77,89.92,151607.0,89.79,90.0,89.77,89.92,151607.0
2018-07-30 15:35:00,89.92,90.05,89.79,89.8,58532.0,89.92,90.05,89.79,89.8,58532.0
2018-07-30 15:40:00,89.8,89.89,89.77,89.81,69725.0,89.8,89.89,89.77,89.81,69725.0
2018-07-30 15:45:00,89.8,89.87,89.77,89.84,184770.0,89.8,89.87,89.77,89.84,184770.0
2018-07-30 15:50:00,89.84,90.04,89.8,89.9,67957.0,89.84,90.04,89.8,89.9,67957.0
2018-07-30 15:55:00,89.91,90.07,89.86,90.03,138361.0,89.91,90.07,89.86,90.03,138361.0
2018-07-31 09:30:00,90.0,90.03,89.4,89.54,71766.0,90.0,90.03,89.4,89.54,71766.0
2018-07-31 09:35:00,89.54,89.86,89.53,89.65,46874.0,89.54,89.86,89.53,89.65,46874.0
2018-07-31 09:40:00,89.65,89.98,89.65,89.71,21028.0,89.65,89.98,89.65,89.71,21028.0
2018-07-31 09:45:00,89.73,89.77,89.66,89.72,22109.0,89.73,89.77,89.66,89.72,22109.0
2018-07-31 09:50:00,89.72,89.85,89.65,89.81,23267.0,89.72,89.85,89.65,89.81,23267.0
2018-07-31 09:55:00,89.81,90.01,89.75,89.98,51076.0,89.81,90.01,89.75,89.98,51076.0
2018-07-31 10:00:00,89.95,90.17,89.93,90.17,22084.0,89.95,90.17,89.93,90.17,22084.0
2018-07-31 10:05:00,90.15,90.19,90.05,90.1,9945.0,90.15,90.19,90.05,90.1,9945.0
2018-07-31 10:10:00,90.11,90.43,90.11,90.3,19571.0,90.11,90.43,90.11,90.3,19571.0
2018-07-31 10:15:00,90.26,90.31,90.22,90.31,14630.0,90.26,90.31,90.22,90.31,14630.0
2018-07-31 10:20:00,90.3,90.56,90.29,90.55,13259.0,90.3,90.56,90.29,90.55,13259.0
2018-07-31 10:25:00,90.51,90.72,90.51,90.61,41064.0,90.51,90.72,90.51,90.61,41064.0
2018-07-31 10:30:00,90.62,90.69,90.52,90.58,15650.0,90.62,90.69,90.52,90.58,15650.0
2018-07-31 10:35:00,90.56,90.65,90.48,90.5,11220.0,90.56,90.65,90.48,90.5,11220.0
2018-07-31 10:40:00,90.52,90.53,90.44,90.49,12914.0,90.52,90.53,90.44,90.49,12914.0
2018-07-31 10:45:00,90.5,90.51,90.43,90.5,13683.0,90.5,90.51,90.43,90.5,13683.0
2018-07-31 10:50:00,90.53,90.74,90.5,90.7,13720.0,90.53,90.74,90.5,90.7,13720.0
2018-07-31 10:55:00,90.7,90.77,90.65,90.77,39610.0,90.7,90.77,90.65,90.77,39610.0
2018-07-31 11:00:00,90.75,90.79,90.5,90.52,18898.0,90.75,90.79,90.5,90.52,18898.0
2018-07-31 11:05:00,90.52,90.52,90.44,90.47,8480.0,90.52,90.52,90.44,90.47,8480.0
2018-07-31 11:10:00,90.45,90.47,90.36,90.37,12157.0,90.45,90.47,90.36,90.37,12157.0
2018-07-31 11:15:00,90.37,90.51,90.34,90.38,47812.0,90.37,90.51,90.34,90.38,47812.0
2018-07-31 11:20:00,90.36,90.4,90.3,90.36,6530.0,90.36,90.4,90.3,90.36,6530.0
2018-07-31 11:25:00,90.36,90.37,90.29,90.34,10400.0,90.36,90.37,90.29,90.34,10400.0
2018-07-31 11:30:00,90.34,90.41,90.31,90.31,9885.0,90.34,90.41,90.31,90.31,9885.0
2018-07-31 11:35:00,90.31,90.47,90.29,90.47,14267.0,90.31,90.47,90.29,90.47,14267.0
2018-07-31 11:40:00,90.48,90.55,90.37,90.44,47450.0,90.48,90.55,90.37,90.44,47450.0
2018-07-31 11:45:00,90.45,90.58,90.38,90.52,86962.0,90.45,90.58,90.38,90.52,86962.0
2018-07-31 11:50:00,90.53,90.65,90.48,90.65,39668.0,90.53,90.65,90.48,90.65,39668.0
2018-07-31 11:55:00,90.65,90.73,90.56,90.73,13060.0,90.65,90.73,90.56,90.73,13060.0
2018-07-31 12:00:00,90.73,90.82,90.7,90.76,8461.0,90.73,90.82,90.7,90.76,8461.0
2018-07-31 12:05:00,90.74,90.86,90.7,90.77,7350.0,90.74,90.86,90.7,90.77,7350.0
2018-07-31 12:10:00,90.76,90.81,90.75,90.81,14793.0,90.76,90.81,90.75,90.81,14793.0
2018-07-31 12:15:00,90.81,90.85,90.75,90.79,42927.0,90.81,90.85,90.75,90.79,42927.0
2018-07-31 12:20:00,90.8,90.9,90.79,90.9,21631.0,90.8,90.9,90.79,90.9,21631.0
2018-07-31 12:25:00,90.9,90.91,90.85,90.88,11271.0,90.9,90.91,90.85,90.88,11271.0
2018-07-31 12:30:00,90.86,90.88,90.81,90.85,17549.0,90.86,90.88,90.81,90.85,17549.0
2018-07-31 12:35:00,90.86,90.9,90.86,90.89,8678.0,90.86,90.9,90.86,90.89,8678.0
2018-07-31 12:40:00,90.88,90.97,90.88,90.97,26221.0,90.88,90.97,90.88,90.97,26221.0
2018-07-31 12:45:00,90.95,91.03,90.91,90.93,27849.0,90.95,91.03,90.91,90.93,27849.0
2018-07-31 12:50:00,90.92,91.02,90.91,90.98,29665.0,90.92,91.02,90.91,90.98,29665.0
2018-07-31 12:55:00,90.98,91.08,90.96,91.08,39140.0,90.98,91.08,90.96,91.08,39140.0
2018-07-31 13:00:00,91.09,91.12,90.98,91.07,13092.0,91.09,91.12,90.98,91.07,13092.0
2018-07-31 13:05:00,91.07,91.07,90.96,91.05,18833.0,91.07,91.07,90.96,91.05,18833.0
2018-07-31 13:10:00,91.03,91.03,90.96,91.01,23815.0,91.03,91.03,90.96,91.01,23815.0
2018-07-31 13:15:00,91.01,91.05,90.99,91.04,10417.0,91.01,91.05,90.99,91.04,10417.0
2018-07-31 13:20:00,91.04,91.05,91.0,91.03,3841.0,91.04,91.05,91.0,91.03,3841.0
2018-07-31 13:25:00,91.02,91.07,91.01,91.03,7106.0,91.02,91.07,91.01,91.03,7106.0
2018-07-31 13:30:00,91.04,91.04,90.98,90.98,11662.0,91.04,91.04,90.98,90.98,11662.0
2018-07-31 13:35:00,90.98,91.04,90.96,91.01,14591.0,90.98,91.04,90.96,91.01,14591.0
2018-07-31 13:40:00,91.01,91.01,90.95,91.01,37296.0,91.01,91.01,90.95,91.01,37296.0
2018-07-31 13:45:00,91.0,91.06,90.98,91.06,76941.0,91.0,91.06,90.98,91.06,76941.0
2018-07-31 13:50:00,91.08,91.33,91.0,91.33,31939.0,91.08,91.33,91.0,91.33,31939.0
2018-07-31 13:55:00,91.31,91.31,91.14,91.2,23023.0,91.31,91.31,91.14,91.2,23023.0
2018-07-31 14:00:00,91.16,91.19,91.04,91.05,10364.0,91.16,91.19,91.04,91.05,10364.0
2018-07-31 14:05:00,91.05,91.09,91.02,91.07,11871.0,91.05,91.09,91.02,91.07,11871.0
2018-07-31 14:10:00,91.07,91.08,91.0,91.0,7400.0,91.07,91.08,91.0,91.0,7400.0
2018-07-31 14:15:00,91.0,91.03,90.99,91.01,9752.0,91.0,91.03,90.99,91.01,9752.0
2018-07-31 14:20:00,91.02,91.07,91.01,91.06,6763.0,91.02,91.07,91.01,91.06,6763.0
2018-07-31 14:25:00,91.07,91.1,91.06,91.07,10449.0,91.07,91.1,91.06,91.07,10449.0
2018-07-31 14:30:00,91.06,91.07,90.98,91.02,12000.0,91.06,91.07,90.98,91.02,12000.0
2018-07-31 14:35:00,91.02,91.04,90.98,91.01,7615.0,91.02,91.04,90.98,91.01,7615.0
2018-07-31 14:40:00,91.0,91.02,90.96,91.02,10531.0,91.0,91.02,90.96,91.02,10531.0
2018-07-31 14:45:00,91.01,91.02,90.98,90.99,17298.0,91.01,91.02,90.98,90.99,17298.0
2018-07-31 14:50:00,90.99,91.02,90.98,91.01,23618.0,90.99,91.02,90.98,91.01,23618.0
2018-07-31 14:55:00,91.0,91.01,90.95,91.0,27800.0,91.0,91.01,90.95,91.0,27800.0
2018-07-31 15:00:00,90.99,91.03,90.98,91.0,16730.0,90.99,91.03,90.98,91.0,16730.0
2018-07-31 15:05:00,91.0,91.01,90.93,91.0,25363.0,91.0,91.01,90.93,91.0,25363.0
2018-07-31 15:10:00,90.99,91.01,90.97,91.0,18738.0,90.99,91.01,90.97,91.0,18738.0
2018-07-31 15:15:00,90.99,91.11,90.99,91.08,32476.0,90.99,91.11,90.99,91.08,32476.0
2018-07-31 15:20:00,91.07,91.11,91.0,91.09,44348.0,91.07,91.11,91.0,91.09,44348.0
2018-07-31 15:25:00,91.07,91.14,91.04,91.06,77896.0,91.07,91.14,91.04,91.06,77896.0
2018-07-31 15:30:00,91.08,91.1,90.99,91.01,71443.0,91.08,91.1,90.99,91.01,71443.0
2018-07-31 15:35:00,91.02,91.11,90.99,91.05,50457.0,91.02,91.11,90.99,91.05,50457.0
2018-07-31 15:40:00,91.05,91.17,91.04,91.12,64274.0,91.05,91.17,91.04,91.12,64274.0
2018-07-31 15:45:00,91.12,91.15,90.99,91.1,77805.0,91.12,91.15,90.99,91.1,77805.0
2018-07-31 15:50:00,91.11,91.22,91.09,91.14,140771.0,91.11,91.22,91.09,91.14,140771.0
2018-07-31 15:55:00,91.14,91.33,91.14,91.28,253165.0,91.14,91.33,91.14,91.28,253165.0
2018-08-01 09:30:00,91.08,91.25,90.4,90.71,40581.0,91.08,91.25,90.4,90.71,40581.0
2018-08-01 09:35:00,90.78,90.94,90.59,90.71,54576.0,90.78,90.94,90.59,90.71,54576.0
2018-08-01 09:40:00,90.72,90.75,90.49,90.49,35213.0,90.72,90.75,90.49,90.49,35213.0
2018-08-01 09:45:00,90.51,90.59,90.42,90.59,52747.0,90.51,90.59,90.42,90.59,52747.0
2018-08-01 09:50:00,90.55,90.75,90.45,90.67,36360.0,90.55,90.75,90.45,90.67,36360.0
2018-08-01 09:55:00,90.72,90.89,90.58,90.68,10223.0,90.72,90.89,90.58,90.68,10223.0
2018-08-01 10:00:00,90.57,90.64,90.38,90.43,37481.0,90.57,90.64,90.38,90.43,37481.0
2018-08-01 10:05:00,90.42,90.57,90.42,90.54,20853.0,90.42,90.57,90.42,90.54,20853.0
2018-08-01 10:10:00,90.52,90.64,90.51,90.58,5600.0,90.52,90.64,90.51,90.58,5600.0
2018-08-01 10:15:00,90.58,90.61,90.51,90.56,12523.0,90.58,90.61,90.51,90.56,12523.0
2018-08-01 10:20:00,90.6,90.62,90.51,90.56,6675.0,90.6,90.62,90.51,90.56,6675.0
2018-08-01 10:25:00,90.54,90.59,90.47,90.52,13311.0,90.54,90.59,90.47,90.52,13311.0
2018-08-01 10:30:00,90.54,90.56,90.47,90.48,12344.0,90.54,90.56,90.47,90.48,12344.0
2018-08-01 10:35:00,90.47,90.54,90.44,90.5,33436.0,90.47,90.54,90.44,90.5,33436.0
2018-08-01 10:40:00,90.51,90.51,89.96,90.06,599548.0,90.51,90.51,89.96,90.06,599548.0
2018-08-01 10:45:00,90.06,90.34,90.02,90.22,87196.0,90.06,90.34,90.02,90.22,87196.0
2018-08-01 10:50:00,90.23,90.45,90.15,90.31,70024.0,90.23,90.45,90.15,90.31,70024.0
2018-08-01 10:55:00,90.31,90.41,90.25,90.28,54368.0,90.31,90.41,90.25,90.28,54368.0
2018-08-01 11:00:00,90.28,90.35,90.23,90.28,61541.0,90.28,90.35,90.23,90.28,61541.0
2018-08-01 11:05:00,90.29,90.33,90.22,90.29,58111.0,90.29,90.33,90.22,90.29,58111.0
2018-08-01 11:10:00,90.26,90.27,90.18,90.27,24880.0,90.26,90.27,90.18,90.27,24880.0
2018-08-01 11:15:00,90.26,90.27,90.15,90.19,12800.0,90.26,90.27,90.15,90.19,12800.0
2018-08-01 11:20:00,90.21,90.36,90.17,90.19,288466.0,90.21,90.36,90.17,90.19,288466.0
2018-08-01 11:25:00,90.17,90.22,90.02,90.2,97476.0,90.17,90.22,90.02,90.2,97476.0
2018-08-01 11:30:00,90.18,90.33,90.06,90.33,52514.0,90.18,90.33,90.06,90.33,52514.0
2018-08-01 11:35:00,90.31,90.37,90.17,90.19,21386.0,90.31,90.37,90.17,90.19,21386.0
2018-08-01 11:40:00,90.19,90.28,90.17,90.26,26409.0,90.19,90.28,90.17,90.26,26409.0
2018-08-01 11:45:00,90.27,90.32,90.09,90.16,36795.0,90.27,90.32,90.09,90.16,36795.0
2018-08-01 11:50:00,90.17,90.26,90.16,90.26,29071.0,90.17,90.26,90.16,90.26,29071.0
2018-08-01 11:55:00,90.25,90.26,90.15,90.21,363340.0,90.25,90.26,90.15,90.21,363340.0
2018-08-01 12:00:00,90.2,90.26,90.15,90.16,47741.0,90.2,90.26,90.15,90.16,47741.0
2018-08-01 12:05:00,90.17,90.34,90.14,90.22,24361.0,90.17,90.34,90.14,90.22,24361.0
2018-08-01 12:10:00,90.22,90.28,90.19,90.25,54955.0,90.22,90.28,90.19,90.25,54955.0
2018-08-01 12:15:00,90.24,90.31,90.21,90.24,11918.0,90.24,90.31,90.21,90.24,11918.0
2018-08-01 12:20:00,90.25,90.49,90.23,90.36,18490.0,90.25,90.49,90.23,90.36,18490.0
2018-08-01 12:25:00,90.31,90.31,90.18,90.18,7600.0,90.31,90.31,90.18,90.18,7600.0
2018-08-01 12:30:00,90.18,90.32,90.15,90.19,19040.0,90.18,90.32,90.15,90.19,19040.0
2018-08-01 12:35:00,90.18,90.19,89.96,89.97,21276.0,90.18,90.19,89.96,89.97,21276.0
2018-08-01 12:40:00,89.99,90.0,89.79,89.88,234643.0,89.99,90.0,89.79,89.88,234643.0
2018-08-01 12:45:00,89.89,89.98,89.88,89.96,20892.0,89.89,89.98,89.88,89.96,20892.0
2018-08-01 12:50:00,89.95,90.04,89.94,90.01,40752.0,89.95,90.04,89.94,90.01,40752.0
2018-08-01 12:55:00,89.97,90.04,89.95,90.03,26913.0,89.97,90.04,89.95,90.03,26913.0
2018-08-01 13:00:00,90.03,90.06,89.95,90.06,29199.0,90.03,90.06,89.95,90.06,29199.0
2018-08-01 13:05:00,90.07,90.1,89.94,89.99,72570.0,90.07,90.1,89.94,89.99,72570.0
2018-08-01 13:10:00,89.98,90.02,89.95,90.0,24230.0,89.98,90.02,89.95,90.0,24230.0
2018-08-01 13:15:00,89.99,90.06,89.96,90.06,16704.0,89.99,90.06,89.96,90.06,16704.0
2018-08-01 13:20:00,90.0,90.03,89.98,90.02,12687.0,90.0,90.03,89.98,90.02,12687.0
2018-08-01 13:25:00,90.01,90.3,90.01,90.28,18626.0,90.01,90.3,90.01,90.28,18626.0
2018-08-01 13:30:00,90.3,90.3,90.17,90.22,15658.0,90.3,90.3,90.17,90.22,15658.0
2018-08-01 13:35:00,90.21,90.25,89.96,90.05,218939.0,90.21,90.25,89.96,90.05,218939.0
2018-08-01 13:40:00,90.05,90.05,89.82,89.82,21983.0,90.05,90.05,89.82,89.82,21983.0
2018-08-01 13:45:00,89.81,89.89,89.76,89.87,28234.0,89.81,89.89,89.76,89.87,28234.0
2018-08-01 13:50:00,89.87,89.87,89.63,89.72,168835.0,89.87,89.87,89.63,89.72,168835.0
2018-08-01 13:55:00,89.72,89.77,89.67,89.74,38380.0,89.72,89.77,89.67,89.74,38380.0
2018-08-01 14:00:00,89.71,89.79,89.63,89.71,57110.0,89.71,89.79,89.63,89.71,57110.0
2018-08-01 14:05:00,89.7,89.79,89.64,89.71,76377.0,89.7,89.79,89.64,89.71,76377.0
2018-08-01 14:10:00,89.7,89.78,89.66,89.77,30839.0,89.7,89.78,89.66,89.77,30839.0
2018-08-01 14:15:00,89.75,90.0,89.71,89.85,27637.0,89.75,90.0,89.71,89.85,27637.0
2018-08-01 14:20:00,89.82,89.82,89.71,89.75,9388.0,89.82,89.82,89.71,89.75,9388.0
2018-08-01 14:25:00,89.78,89.87,89.76,89.81,15221.0,89.78,89.87,89.76,89.81,15221.0
2018-08-01 14:30:00,89.77,89.81,89.67,89.7,15883.0,89.77,89.81,89.67,89.7,15883.0
2018-08-01 14:35:00,89.7,89.84,89.67,89.81,30337.0,89.7,89.84,89.67,89.81,30337.0
2018-08-01 14:40:00,89.83,89.88,89.71,89.76,124912.0,89.83,89.88,89.71,89.76,124912.0
2018-08-01 14:45:00,89.75,89.76,89.46,89.46,26502.0,89.75,89.76,89.46,89.46,26502.0
2018-08-01 14:50:00,89.46,89.74,89.46,89.71,140866.0,89.46,89.74,89.46,89.71,140866.0
2018-08-01 14:55:00,89.69,89.78,89.63,89.75,142153.0,89.69,89.78,89.63,89.75,142153.0
2018-08-01 15:00:00,89.77,89.78,89.67,89.71,47390.0,89.77,89.78,89.67,89.71,47390.0
2018-08-01 15:05:00,89.7,89.8,89.68,89.78,24808.0,89.7,89.8,89.68,89.78,24808.0
2018-08-01 15:10:00,89.78,89.79,89.69,89.72,22869.0,89.78,89.79,89.69,89.72,22869.0
2018-08-01 15:15:00,89.72,89.79,89.66,89.7,39656.0,89.72,89.79,89.66,89.7,39656.0
2018-08-01 15:20:00,89.72,89.86,89.71,89.76,134748.0,89.72,89.86,89.71,89.76,134748.0
2018-08-01 15:25:00,89.74,89.77,89.65,89.75,38782.0,89.74,89.77,89.65,89.75,38782.0
2018-08-01 15:30:00,89.74,89.98,89.74,89.91,30614.0,89.74,89.98,89.74,89.91,30614.0
2018-08-01 15:35:00,89.89,90.0,89.89,89.96,29336.0,89.89,90.0,89.89,89.96,29336.0
2018-08-01 15:40:00,89.94,89.99,89.9,89.91,33173.0,89.94,89.99,89.9,89.91,33173.0
2018-08-01 15:45:00,89.92,90.01,89.88,90.01,153310.0,89.92,90.01,89.88,90.01,153310.0
2018-08-01 15:50:00,90.01,90.09,89.93,90.0,178082.0,90.01,90.09,89.93,90.0,178082.0
2018-08-01 15:55:00,90.0,90.0,89.88,89.89,303041.0,90.0,90.0,89.88,89.89,303041.0
2018-08-02 09:30:00,89.56,90.08,89.42,89.95,80670.0,89.56,90.08,89.42,89.95,80670.0
2018-08-02 09:35:00,89.98,90.16,89.89,89.99,60402.0,89.98,90.16,89.89,89.99,60402.0
2018-08-02 09:40:00,89.92,90.62,89.92,90.27,70261.0,89.92,90.62,89.92,90.27,70261.0
2018-08-02 09:45:00,90.24,90.84,90.16,90.83,41200.0,90.24,90.84,90.16,90.83,41200.0
2018-08-02 09:50:00,90.8,90.83,90.16,90.16,20075.0,90.8,90.83,90.16,90.16,20075.0
2018-08-02 09:55:00,90.09,90.17,89.83,89.85,25877.0,90.09,90.17,89.83,89.85,25877.0
2018-08-02 10:00:00,89.84,90.03,89.81,90.03,25644.0,89.84,90.03,89.81,90.03,25644.0
2018-08-02 10:05:00,90.0,90.05,89.85,90.02,34650.0,90.0,90.05,89.85,90.02,34650.0
2018-08-02 10:10:00,90.01,90.08,89.99,90.03,12600.0,90.01,90.08,89.99,90.03,12600.0
2018-08-02 10:15:00,90.0,90.09,89.87,89.94,37351.0,90.0,90.09,89.87,89.94,37351.0
2018-08-02 10:20:00,89.93,90.04,89.88,89.95,14300.0,89.93,90.04,89.88,89.95,14300.0
2018-08-02 10:25:00,89.93,89.98,89.66,89.73,75336.0,89.93,89.98,89.66,89.73,75336.0
2018-08-02 10:30:00,89.75,89.88,89.74,89.88,9372.0,89.75,89.88,89.74,89.88,9372.0
2018-08-02 10:35:00,89.9,90.1,89.86,90.07,19947.0,89.9,90.1,89.86,90.07,19947.0
2018-08-02 10:40:00,90.06,90.12,89.95,90.0,11336.0,90.06,90.12,89.95,90.0,11336.0
2018-08-02 10:45:00,90.0,90.08,89.97,90.04,9916.0,90.0,90.08,89.97,90.04,9916.0
2018-08-02 10:50:00,90.04,90.07,89.95,90.07,23777.0,90.04,90.07,89.95,90.07,23777.0
2018-08-02 10:55:00,90.07,90.22,90.02,90.22,12190.0,90.07,90.22,90.02,90.22,12190.0
2018-08-02 11:00:00,90.22,90.43,90.22,90.24,11585.0,90.22,90.43,90.22,90.24,11585.0
2018-08-02 11:05:00,90.26,90.43,90.26,90.27,92459.0,90.26,90.43,90.26,90.27,92459.0
2018-08-02 11:10:00,90.26,90.36,90.16,90.36,16733.0,90.26,90.36,90.16,90.36,16733.0
2018-08-02 11:15:00,90.35,90.42,90.25,90.3,39918.0,90.35,90.42,90.25,90.3,39918.0
2018-08-02 11:20:00,90.28,90.29,90.16,90.16,12718.0,90.28,90.29,90.16,90.16,12718.0
2018-08-02 11:25:00,90.15,90.19,90.07,90.07,8472.0,90.15,90.19,90.07,90.07,8472.0
2018-08-02 11:30:00,90.1,90.29,90.1,90.12,13355.0,90.1,90.29,90.1,90.12,13355.0
2018-08-02 11:35:00,90.15,90.26,90.15,90.21,8302.0,90.15,90.26,90.15,90.21,8302.0
2018-08-02 11:40:00,90.25,90.25,90.06,90.06,6600.0,90.25,90.25,90.06,90.06,6600.0
2018-08-02 11:45:00,90.04,90.14,90.0,90.11,9400.0,90.04,90.14,90.0,90.11,9400.0
2018-08-02 11:50:00,90.12,90.12,90.01,90.06,9351.0,90.12,90.12,90.01,90.06,9351.0
2018-08-02 11:55:00,90.05,90.15,90.05,90.12,13971.0,90.05,90.15,90.05,90.12,13971.0
2018-08-02 12:00:00,90.13,90.22,90.11,90.22,4357.0,90.13,90.22,90.11,90.22,4357.0
2018-08-02 12:05:00,90.26,90.34,90.25,90.33,10011.0,90.26,90.34,90.25,90.33,10011.0
2018-08-02 12:10:00,90.32,90.4,90.31,90.4,4271.0,90.32,90.4,90.31,90.4,4271.0
2018-08-02 12:15:00,90.36,90.4,90.34,90.34,4239.0,90.36,90.4,90.34,90.34,4239.0
2018-08-02 12:20:00,90.34,90.46,90.33,90.46,9235.0,90.34,90.46,90.33,90.46,9235.0
2018-08-02 12:25:00,90.46,90.48,90.37,90.42,8573.0,90.46,90.48,90.37,90.42,8573.0
2018-08-02 12:30:00,90.45,90.45,90.36,90.36,35410.0,90.45,90.45,90.36,90.36,35410.0
2018-08-02 12:35:00,90.38,90.53,90.38,90.53,9364.0,90.38,90.53,90.38,90.53,9364.0
2018-08-02 12:40:00,90.53,90.63,90.53,90.6,4350.0,90.53,90.63,90.53,90.6,4350.0
2018-08-02 12:45:00,90.6,90.69,90.6,90.64,5670.0,90.6,90.69,90.6,90.64,5670.0
2018-08-02 12:50:00,90.62,90.72,90.6,90.72,5091.0,90.62,90.72,90.6,90.72,5091.0
2018-08-02 12:55:00,90.7,90.76,90.65,90.69,8572.0,90.7,90.76,90.65,90.69,8572.0
2018-08-02 13:00:00,90.67,90.68,90.6,90.63,4994.0,90.67,90.68,90.6,90.63,4994.0
2018-08-02 13:05:00,90.61,90.73,90.61,90.71,34412.0,90.61,90.73,90.61,90.71,34412.0
2018-08-02 13:10:00,90.69,90.74,90.67,90.71,7004.0,90.69,90.74,90.67,90.71,7004.0
2018-08-02 13:15:00,90.74,90.86,90.74,90.8,4208.0,90.74,90.86,90.74,90.8,4208.0
2018-08-02 13:20:00,90.8,90.83,90.73,90.74,8696.0,90.8,90.83,90.73,90.74,8696.0
2018-08-02 13:25:00,90.75,90.77,90.7,90.7,4210.0,90.75,90.77,90.7,90.7,4210.0
2018-08-02 13:30:00,90.72,90.76,90.71,90.74,4094.0,90.72,90.76,90.71,90.74,4094.0
2018-08-02 13:35:00,90.75,90.86,90.74,90.81,42331.0,90.75,90.86,90.74,90.81,42331.0
2018-08-02 13:40:00,90.82,90.96,90.8,90.94,11255.0,90.82,90.96,90.8,90.94,11255.0
2018-08-02 13:45:00,90.95,91.03,90.92,91.0,9468.0,90.95,91.03,90.92,91.0,9468.0
2018-08-02 13:50:00,90.99,91.04,90.97,90.97,12933.0,90.99,91.04,90.97,90.97,12933.0
2018-08-02 13:55:00,90.96,91.0,90.93,90.93,7197.0,90.96,91.0,90.93,90.93,7197.0
2018-08-02 14:00:00,90.95,90.99,90.92,90.95,11100.0,90.95,90.99,90.92,90.95,11100.0
2018-08-02 14:05:00,90.94,90.95,90.83,90.87,69343.0,90.94,90.95,90.83,90.87,69343.0
2018-08-02 14:10:00,90.87,90.87,90.79,90.82,8250.0,90.87,90.87,90.79,90.82,8250.0
2018-08-02 14:15:00,90.8,90.91,90.75,90.8,34607.0,90.8,90.91,90.75,90.8,34607.0
2018-08-02 14:20:00,90.78,90.81,90.7,90.71,6100.0,90.78,90.81,90.7,90.71,6100.0
2018-08-02 14:25:00,90.71,90.74,90.68,90.72,14753.0,90.71,90.74,90.68,90.72,14753.0
2018-08-02 14:30:00,90.72,90.74,90.67,90.71,12831.0,90.72,90.74,90.67,90.71,12831.0
2018-08-02 14:35:00,90.73,90.79,90.69,90.73,33000.0,90.73,90.79,90.69,90.73,33000.0
2018-08-02 14:40:00,90.74,90.77,90.65,90.65,9929.0,90.74,90.77,90.65,90.65,9929.0
2018-08-02 14:45:00,90.67,90.71,90.65,90.7,11007.0,90.67,90.71,90.65,90.7,11007.0
2018-08-02 14:50:00,90.73,90.78,90.73,90.77,9870.0,90.73,90.78,90.73,90.77,9870.0
2018-08-02 14:55:00,90.77,90.78,90.73,90.77,34918.0,90.77,90.78,90.73,90.77,34918.0
2018-08-02 15:00:00,90.75,90.75,90.66,90.71,14400.0,90.75,90.75,90.66,90.71,14400.0
2018-08-02 15:05:00,90.72,90.79,90.7,90.72,65100.0,90.72,90.79,90.7,90.72,65100.0
2018-08-02 15:10:00,90.72,90.72,90.65,90.66,7498.0,90.72,90.72,90.65,90.66,7498.0
2018-08-02 15:15:00,90.66,90.8,90.65,90.79,10638.0,90.66,90.8,90.65,90.79,10638.0
2018-08-02 15:20:00,90.81,90.81,90.73,90.74,10452.0,90.81,90.81,90.73,90.74,10452.0
2018-08-02 15:25:00,90.75,90.75,90.62,90.62,20882.0,90.75,90.75,90.62,90.62,20882.0
2018-08-02 15:30:00,90.61,90.66,90.52,90.66,20830.0,90.61,90.66,90.52,90.66,20830.0
2018-08-02 15:35:00,90.65,90.71,90.63,90.71,12645.0,90.65,90.71,90.63,90.71,12645.0
2018-08-02 15:40:00,90.71,90.72,90.62,90.63,36508.0,90.71,90.72,90.62,90.63,36508.0
2018-08-02 15:45:00,90.64,90.73,90.63,90.71,102144.0,90.64,90.73,90.63,90.71,102144.0
2018-08-02 15:50:00,90.71,90.84,90.61,90.61,84969.0,90.71,90.84,90.61,90.61,84969.0
2018-08-02 15:55:00,90.61,90.7,90.6,90.65,110232.0,90.61,90.7,90.6,90.65,110232.0
2018-08-03 09:30:00,90.69,90.76,90.24,90.76,29410.0,90.69,90.76,90.24,90.76,29410.0
2018-08-03 09:35:00,90.72,90.87,90.13,90.34,19961.0,90.72,90.87,90.13,90.34,19961.0
2018-08-03 09:40:00,90.35,90.35,90.0,90.01,28670.0,90.35,90.35,90.0,90.01,28670.0
2018-08-03 09:45:00,90.03,90.06,89.95,90.01,44747.0,90.03,90.06,89.95,90.01,44747.0
2018-08-03 09:50:00,89.95,90.25,89.91,90.2,9660.0,89.95,90.25,89.91,90.2,9660.0
2018-08-03 09:55:00,90.1,90.15,89.86,90.15,8792.0,90.1,90.15,89.86,90.15,8792.0
2018-08-03 10:00:00,90.25,90.37,90.12,90.18,11882.0,90.25,90.37,90.12,90.18,11882.0
2018-08-03 10:05:00,90.13,90.26,90.09,90.12,8133.0,90.13,90.26,90.09,90.12,8133.0
2018-08-03 10:10:00,90.1,90.1,89.88,89.95,33639.0,90.1,90.1,89.88,89.95,33639.0
2018-08-03 10:15:00,89.92,90.06,89.91,90.06,6749.0,89.92,90.06,89.91,90.06,6749.0
2018-08-03 10:20:00,90.1,90.22,89.98,90.14,12468.0,90.1,90.22,89.98,90.14,12468.0
2018-08-03 10:25:00,90.1,90.18,90.1,90.12,6112.0,90.1,90.18,90.1,90.12,6112.0
2018-08-03 10:30:00,90.1,90.11,89.92,89.93,9736.0,90.1,90.11,89.92,89.93,9736.0
2018-08-03 10:35:00,89.94,90.12,89.88,90.07,22845.0,89.94,90.12,89.88,90.07,22845.0
2018-08-03 10:40:00,90.05,90.28,90.05,90.18,5305.0,90.05,90.28,90.05,90.18,5305.0
2018-08-03 10:45:00,90.09,90.09,89.97,90.01,6812.0,90.09,90.09,89.97,90.01,6812.0
2018-08-03 10:50:00,89.95,90.03,89.89,89.93,7301.0,89.95,90.03,89.89,89.93,7301.0
2018-08-03 10:55:00,89.9,90.07,89.88,90.07,8000.0,89.9,90.07,89.88,90.07,8000.0
2018-08-03 11:00:00,90.09,90.11,89.96,89.96,9270.0,90.09,90.11,89.96,89.96,9270.0
2018-08-03 11:05:00,89.97,90.03,89.94,89.95,9019.0,89.97,90.03,89.94,89.95,9019.0
2018-08-03 11:10:00,89.98,90.1,89.97,90.01,9618.0,89.98,90.1,89.97,90.01,9618.0
2018-08-03 11:15:00,89.99,90.03,89.94,89.98,10705.0,89.99,90.03,89.94,89.98,10705.0
2018-08-03 11:20:00,89.94,90.08,89.93,90.04,8478.0,89.94,90.08,89.93,90.04,8478.0
2018-08-03 11:25:00,90.03,90.05,89.94,89.98,7524.0,90.03,90.05,89.94,89.98,7524.0
2018-08-03 11:30:00,89.94,89.97,89.89,89.94,11500.0,89.94,89.97,89.89,89.94,11500.0
2018-08-03 11:35:00,89.96,90.04,89.96,90.03,32886.0,89.96,90.04,89.96,90.03,32886.0
2018-08-03 11:40:00,89.99,90.0,89.95,89.99,21987.0,89.99,90.0,89.95,89.99,21987.0
2018-08-03 11:45:00,89.99,90.03,89.93,90.01,26208.0,89.99,90.03,89.93,90.01,26208.0
2018-08-03 11:50:00,90.02,90.04,89.93,90.0,16010.0,90.02,90.04,89.93,90.0,16010.0
2018-08-03 11:55:00,89.97,90.0,89.91,89.94,26832.0,89.97,90.0,89.91,89.94,26832.0
2018-08-03 12:00:00,89.94,90.0,89.9,89.98,33237.0,89.94,90.0,89.9,89.98,33237.0
2018-08-03 12:05:00,89.98,90.0,89.96,89.98,20262.0,89.98,90.0,89.96,89.98,20262.0
2018-08-03 12:10:00,89.96,90.0,89.95,89.99,12416.0,89.96,90.0,89.95,89.99,12416.0
2018-08-03 12:15:00,89.99,90.24,89.99,90.23,32238.0,89.99,90.24,89.99,90.23,32238.0
2018-08-03 12:20:00,90.23,90.32,90.2,90.2,18859.0,90.23,90.32,90.2,90.2,18859.0
2018-08-03 12:25:00,90.18,90.19,90.14,90.15,2589.0,90.18,90.19,90.14,90.15,2589.0
2018-08-03 12:30:00,90.13,90.19,90.13,90.17,3398.0,90.13,90.19,90.13,90.17,3398.0
2018-08-03 12:35:00,90.18,90.24,90.17,90.21,8700.0,90.18,90.24,90.17,90.21,8700.0
2018-08-03 12:40:00,90.19,90.22,90.16,90.2,9167.0,90.19,90.22,90.16,90.2,9167.0
2018-08-03 12:45:00,90.17,90.19,90.09,90.09,12471.0,90.17,90.19,90.09,90.09,12471.0
2018-08-03 12:50:00,90.07,90.13,90.04,90.05,13878.0,90.07,90.13,90.04,90.05,13878.0
2018-08-03 12:55:00,90.06,90.15,90.06,90.12,6468.0,90.06,90.15,90.06,90.12,6468.0
2018-08-03 13:00:00,90.13,90.13,90.03,90.08,5776.0,90.13,90.13,90.03,90.08,5776.0
2018-08-03 13:05:00,90.07,90.07,89.99,90.0,3901.0,90.07,90.07,89.99,90.0,3901.0
2018-08-03 13:10:00,90.0,90.08,89.98,90.05,15250.0,90.0,90.08,89.98,90.05,15250.0
2018-08-03 13:15:00,90.05,90.08,90.04,90.05,11100.0,90.05,90.08,90.04,90.05,11100.0
2018-08-03 13:20:00,90.06,90.08,89.99,90.07,10521.0,90.06,90.08,89.99,90.07,10521.0
2018-08-03 13:25:00,90.07,90.07,90.04,90.06,5606.0,90.07,90.07,90.04,90.06,5606.0
2018-08-03 13:30:00,90.05,90.05,89.98,89.98,6100.0,90.05,90.05,89.98,89.98,6100.0
2018-08-03 13:35:00,89.98,90.02,89.97,90.02,34707.0,89.98,90.02,89.97,90.02,34707.0
2018-08-03 13:40:00,90.03,90.09,90.03,90.04,9202.0,90.03,90.09,90.03,90.04,9202.0
2018-08-03 13:45:00,90.05,90.16,90.05,90.16,7353.0,90.05,90.16,90.05,90.16,7353.0
2018-08-03 13:50:00,90.17,90.25,90.16,90.24,4157.0,90.17,90.25,90.16,90.24,4157.0
2018-08-03 13:55:00,90.24,90.29,90.23,90.28,7250.0,90.24,90.29,90.23,90.28,7250.0
2018-08-03 14:00:00,90.25,90.27,90.21,90.27,5998.0,90.25,90.27,90.21,90.27,5998.0
2018-08-03 14:05:00,90.28,90.28,90.21,90.24,5438.0,90.28,90.28,90.21,90.24,5438.0
2018-08-03 14:10:00,90.24,90.25,90.17,90.17,5980.0,90.24,90.25,90.17,90.17,5980.0
2018-08-03 14:15:00,90.15,90.18,90.12,90.18,8524.0,90.15,90.18,90.12,90.18,8524.0
2018-08-03 14:20:00,90.19,90.22,90.17,90.22,8581.0,90.19,90.22,90.17,90.22,8581.0
2018-08-03 14:25:00,90.23,90.26,90.23,90.25,1902.0,90.23,90.26,90.23,90.25,1902.0
2018-08-03 14:30:00,90.26,90.28,90.22,90.25,18767.0,90.26,90.28,90.22,90.25,18767.0
2018-08-03 14:35:00,90.25,90.28,90.23,90.25,12283.0,90.25,90.28,90.23,90.25,12283.0
2018-08-03 14:40:00,90.26,90.31,90.25,90.31,11621.0,90.26,90.31,90.25,90.31,11621.0
2018-08-03 14:45:00,90.33,90.37,90.3,90.37,8219.0,90.33,90.37,90.3,90.37,8219.0
2018-08-03 14:50:00,90.32,90.35,90.29,90.35,8984.0,90.32,90.35,90.29,90.35,8984.0
2018-08-03 14:55:00,90.33,90.33,90.25,90.28,7580.0,90.33,90.33,90.25,90.28,7580.0
2018-08-03 15:00:00,90.29,90.33,90.24,90.24,5200.0,90.29,90.33,90.24,90.24,5200.0
2018-08-03 15:05:00,90.25,90.29,90.25,90.28,10480.0,90.25,90.29,90.25,90.28,10480.0
2018-08-03 15:10:00,90.29,90.36,90.28,90.31,9828.0,90.29,90.36,90.28,90.31,9828.0
2018-08-03 15:15:00,90.3,90.32,90.3,90.32,5698.0,90.3,90.32,90.3,90.32,5698.0
2018-08-03 15:20:00,90.3,90.34,90.29,90.33,14502.0,90.3,90.34,90.29,90.33,14502.0
2018-08-03 15:25:00,90.33,90.36,90.23,90.25,9890.0,90.33,90.36,90.23,90.25,9890.0
2018-08-03 15:30:00,90.23,90.27,90.19,90.23,14242.0,90.23,90.27,90.19,90.23,14242.0
2018-08-03 15:35:00,90.26,90.26,90.21,90.21,14950.0,90.26,90.26,90.21,90.21,14950.0
2018-08-03 15:40:00,90.23,90.27,90.21,90.26,17731.0,90.23,90.27,90.21,90.26,17731.0
2018-08-03 15:45:00,90.26,90.29,90.25,90.28,23481.0,90.26,90.29,90.25,90.28,23481.0
2018-08-03 15:50:00,90.29,90.3,90.2,90.23,33058.0,90.29,90.3,90.2,90.23,33058.0
2018-08-03 15:55:00,90.23,90.29,90.22,90.28,75574.0,90.23,90.29,90.22,90.28,75574.0
2018-08-06 09:30:00,90.35,90.35,89.96,90.01,26340.0,90.35,90.35,89.96,90.01,26340.0
2018-08-06 09:35:00,90.11,90.43,90.05,90.34,6998.0,90.11,90.43,90.05,90.34,6998.0
2018-08-06 09:40:00,90.29,90.3,90.18,90.22,10711.0,90.29,90.3,90.18,90.22,10711.0
2018-08-06 09:45:00,90.2,90.39,90.2,90.29,17187.0,90.2,90.39,90.2,90.29,17187.0
2018-08-06 09:50:00,90.27,90.27,90.1,90.12,5640.0,90.27,90.27,90.1,90.12,5640.0
2018-08-06 09:55:00,90.1,90.25,90.09,90.2,4080.0,90.1,90.25,90.09,90.2,4080.0
2018-08-06 10:00:00,90.14,90.16,90.02,90.02,5852.0,90.14,90.16,90.02,90.02,5852.0
2018-08-06 10:05:00,90.06,90.21,90.02,90.21,5210.0,90.06,90.21,90.02,90.21,5210.0
2018-08-06 10:10:00,90.23,90.29,90.18,90.19,7000.0,90.23,90.29,90.18,90.19,7000.0
2018-08-06 10:15:00,90.21,90.43,90.18,90.37,9352.0,90.21,90.43,90.18,90.37,9352.0
2018-08-06 10:20:00,90.36,90.46,90.18,90.2,9444.0,90.36,90.46,90.18,90.2,9444.0
2018-08-06 10:25:00,90.22,90.25,90.02,90.03,4500.0,90.22,90.25,90.02,90.03,4500.0
2018-08-06 10:30:00,90.08,90.33,90.04,90.29,8200.0,90.08,90.33,90.04,90.29,8200.0
2018-08-06 10:35:00,90.33,90.33,90.07,90.07,5815.0,90.33,90.33,90.07,90.07,5815.0
2018-08-06 10:40:00,90.08,90.11,89.98,90.02,8901.0,90.08,90.11,89.98,90.02,8901.0
2018-08-06 10:45:00,90.04,90.06,89.91,89.94,5950.0,90.04,90.06,89.91,89.94,5950.0
2018-08-06 10:50:00,89.92,90.11,89.85,90.06,46431.0,89.92,90.11,89.85,90.06,46431.0
2018-08-06 10:55:00,90.03,90.05,89.96,90.02,11121.0,90.03,90.05,89.96,90.02,11121.0
2018-08-06 11:00:00,90.03,90.05,89.9,90.01,11589.0,90.03,90.05,89.9,90.01,11589.0
2018-08-06 11:05:00,90.01,90.08,89.98,90.0,6207.0,90.01,90.08,89.98,90.0,6207.0
2018-08-06 11:10:00,89.99,90.01,89.9,90.0,39615.0,89.99,90.01,89.9,90.0,39615.0
2018-08-06 11:15:00,90.0,90.02,89.89,89.96,66224.0,90.0,90.02,89.89,89.96,66224.0
2018-08-06 11:20:00,90.0,90.03,89.98,89.99,2692.0,90.0,90.03,89.98,89.99,2692.0
2018-08-06 11:25:00,90.0,90.1,90.0,90.04,5523.0,90.0,90.1,90.0,90.04,5523.0
2018-08-06 11:30:00,90.05,90.07,90.01,90.01,3515.0,90.05,90.07,90.01,90.01,3515.0
2018-08-06 11:35:00,90.01,90.08,89.97,90.05,6568.0,90.01,90.08,89.97,90.05,6568.0
2018-08-06 11:40:00,90.04,90.16,90.04,90.15,4375.0,90.04,90.16,90.04,90.15,4375.0
2018-08-06 11:45:00,90.16,90.26,90.16,90.16,7400.0,90.16,90.26,90.16,90.16,7400.0
2018-08-06 11:50:00,90.15,90.19,90.11,90.12,4075.0,90.15,90.19,90.11,90.12,4075.0
2018-08-06 11:55:00,90.13,90.3,90.09,90.24,12300.0,90.13,90.3,90.09,90.24,12300.0
2018-08-06 12:00:00,90.23,90.29,90.2,90.29,2300.0,90.23,90.29,90.2,90.29,2300.0
2018-08-06 12:05:00,90.3,90.34,90.29,90.31,2700.0,90.3,90.34,90.29,90.31,2700.0
2018-08-06 12:10:00,90.3,90.39,90.28,90.37,3682.0,90.3,90.39,90.28,90.37,3682.0
2018-08-06 12:15:00,90.35,90.56,90.34,90.52,36500.0,90.35,90.56,90.34,90.52,36500.0
2018-08-06 12:20:00,90.54,90.83,90.52,90.8,27484.0,90.54,90.83,90.52,90.8,27484.0
2018-08-06 12:25:00,90.83,91.1,90.83,90.91,37781.0,90.83,91.1,90.83,90.91,37781.0
2018-08-06 12:30:00,90.93,90.93,90.79,90.85,7242.0,90.93,90.93,90.79,90.85,7242.0
2018-08-06 12:35:00,90.87,90.97,90.87,90.95,5700.0,90.87,90.97,90.87,90.95,5700.0
2018-08-06 12:40:00,90.96,91.11,90.93,91.11,9293.0,90.96,91.11,90.93,91.11,9293.0
2018-08-06 12:45:00,91.14,91.17,90.96,91.01,11186.0,91.14,91.17,90.96,91.01,11186.0
2018-08-06 12:50:00,90.98,90.98,90.87,90.89,93613.0,90.98,90.98,90.87,90.89,93613.0
2018-08-06 12:55:00,90.89,91.07,90.88,91.02,64531.0,90.89,91.07,90.88,91.02,64531.0
2018-08-06 13:00:00,91.0,91.03,90.9,90.9,12597.0,91.0,91.03,90.9,90.9,12597.0
2018-08-06 13:05:00,90.9,91.14,90.9,90.98,13382.0,90.9,91.14,90.9,90.98,13382.0
2018-08-06 13:10:00,90.97,91.02,90.9,90.95,4350.0,90.97,91.02,90.9,90.95,4350.0
2018-08-06 13:15:00,90.91,90.92,90.77,90.79,7848.0,90.91,90.92,90.77,90.79,7848.0
2018-08-06 13:20:00,90.8,90.85,90.73,90.82,19633.0,90.8,90.85,90.73,90.82,19633.0
2018-08-06 13:25:00,90.82,90.85,90.7,90.78,38433.0,90.82,90.85,90.7,90.78,38433.0
2018-08-06 13:30:00,90.75,90.8,90.58,90.58,21700.0,90.75,90.8,90.58,90.58,21700.0
2018-08-06 13:35:00,90.58,90.65,90.56,90.65,8410.0,90.58,90.65,90.56,90.65,8410.0
2018-08-06 13:40:00,90.66,90.72,90.6,90.66,23969.0,90.66,90.72,90.6,90.66,23969.0
2018-08-06 13:45:00,90.64,90.71,90.61,90.67,29998.0,90.64,90.71,90.61,90.67,29998.0
2018-08-06 13:50:00,90.64,90.72,90.6,90.66,16496.0,90.64,90.72,90.6,90.66,16496.0
2018-08-06 13:55:00,90.66,90.69,90.61,90.69,7611.0,90.66,90.69,90.61,90.69,7611.0
2018-08-06 14:00:00,90.7,90.71,90.66,90.71,2900.0,90.7,90.71,90.66,90.71,2900.0
2018-08-06 14:05:00,90.67,90.78,90.67,90.77,5100.0,90.67,90.78,90.67,90.77,5100.0
2018-08-06 14:10:00,90.79,90.89,90.78,90.89,5628.0,90.79,90.89,90.78,90.89,5628.0
2018-08-06 14:15:00,90.88,91.04,90.88,91.02,31519.0,90.88,91.04,90.88,91.02,31519.0
2018-08-06 14:20:00,91.02,91.03,90.93,91.0,7436.0,91.02,91.03,90.93,91.0,7436.0
2018-08-06 14:25:00,91.0,91.03,90.97,90.97,27775.0,91.0,91.03,90.97,90.97,27775.0
2018-08-06 14:30:00,90.96,90.97,90.81,90.82,21929.0,90.96,90.97,90.81,90.82,21929.0
2018-08-06 14:35:00,90.81,90.82,90.71,90.73,11201.0,90.81,90.82,90.71,90.73,11201.0
2018-08-06 14:40:00,90.71,90.8,90.71,90.79,7810.0,90.71,90.8,90.71,90.79,7810.0
2018-08-06 14:45:00,90.78,90.78,90.7,90.74,7850.0,90.78,90.78,90.7,90.74,7850.0
2018-08-06 14:50:00,90.73,90.73,90.69,90.72,8037.0,90.73,90.73,90.69,90.72,8037.0
2018-08-06 14:55:00,90.71,90.74,90.68,90.73,7014.0,90.71,90.74,90.68,90.73,7014.0
2018-08-06 15:00:00,90.73,90.73,90.66,90.66,7459.0,90.73,90.73,90.66,90.66,7459.0
2018-08-06 15:05:00,90.68,90.73,90.65,90.66,6749.0,90.68,90.73,90.65,90.66,6749.0
2018-08-06 15:10:00,90.66,90.67,90.6,90.6,8800.0,90.66,90.67,90.6,90.6,8800.0
2018-08-06 15:15:00,90.58,90.58,90.53,90.54,10100.0,90.58,90.58,90.53,90.54,10100.0
2018-08-06 15:20:00,90.55,90.55,90.46,90.48,11777.0,90.55,90.55,90.46,90.48,11777.0
2018-08-06 15:25:00,90.5,90.53,90.47,90.48,13350.0,90.5,90.53,90.47,90.48,13350.0
2018-08-06 15:30:00,90.51,90.57,90.49,90.57,14457.0,90.51,90.57,90.49,90.57,14457.0
2018-08-06 15:35:00,90.58,90.65,90.58,90.62,10379.0,90.58,90.65,90.58,90.62,10379.0
2018-08-06 15:40:00,90.62,90.64,90.58,90.61,15388.0,90.62,90.64,90.58,90.61,15388.0
2018-08-06 15:45:00,90.61,90.84,90.61,90.7,80886.0,90.61,90.84,90.61,90.7,80886.0
2018-08-06 15:50:00,90.71,90.86,90.71,90.77,53427.0,90.71,90.86,90.71,90.77,53427.0
2018-08-06 15:55:00,90.76,90.8,90.73,90.79,85251.0,90.76,90.8,90.73,90.79,85251.0
2018-08-07 09:30:00,91.18,92.31,90.98,92.18,72481.0,91.18,92.31,90.98,92.18,72481.0
2018-08-07 09:35:00,92.18,92.25,91.68,92.25,47655.0,92.18,92.25,91.68,92.25,47655.0
2018-08-07 09:40:00,92.27,92.45,92.16,92.26,31998.0,92.27,92.45,92.16,92.26,31998.0
2018-08-07 09:45:00,92.26,92.3,92.02,92.04,36851.0,92.26,92.3,92.02,92.04,36851.0
2018-08-07 09:50:00,92.02,92.09,91.87,91.95,11558.0,92.02,92.09,91.87,91.95,11558.0
2018-08-07 09:55:00,91.95,92.65,91.95,92.45,32127.0,91.95,92.65,91.95,92.45,32127.0
2018-08-07 10:00:00,92.42,92.47,92.22,92.34,30600.0,92.42,92.47,92.22,92.34,30600.0
2018-08-07 10:05:00,92.38,92.49,92.16,92.21,17147.0,92.38,92.49,92.16,92.21,17147.0
2018-08-07 10:10:00,92.21,92.23,91.97,92.1,26436.0,92.21,92.23,91.97,92.1,26436.0
2018-08-07 10:15:00,92.11,92.34,92.11,92.33,11322.0,92.11,92.34,92.11,92.33,11322.0
2018-08-07 10:20:00,92.33,92.4,92.19,92.19,9364.0,92.33,92.4,92.19,92.19,9364.0
2018-08-07 10:25:00,92.2,92.21,92.09,92.1,14447.0,92.2,92.21,92.09,92.1,14447.0
2018-08-07 10:30:00,92.14,92.24,92.0,92.16,15585.0,92.14,92.24,92.0,92.16,15585.0
2018-08-07 10:35:00,92.15,92.4,92.13,92.28,38288.0,92.15,92.4,92.13,92.28,38288.0
2018-08-07 10:40:00,92.28,92.37,92.27,92.34,12600.0,92.28,92.37,92.27,92.34,12600.0
2018-08-07 10:45:00,92.35,92.49,92.33,92.36,23441.0,92.35,92.49,92.33,92.36,23441.0
2018-08-07 10:50:00,92.32,92.34,92.2,92.26,14950.0,92.32,92.34,92.2,92.26,14950.0
2018-08-07 10:55:00,92.25,92.29,92.17,92.29,9321.0,92.25,92.29,92.17,92.29,9321.0
2018-08-07 11:00:00,92.31,92.56,92.31,92.56,13992.0,92.31,92.56,92.31,92.56,13992.0
2018-08-07 11:05:00,92.55,92.6,92.5,92.5,7657.0,92.55,92.6,92.5,92.5,7657.0
2018-08-07 11:10:00,92.51,92.68,92.51,92.65,12700.0,92.51,92.68,92.51,92.65,12700.0
2018-08-07 11:15:00,92.62,92.62,92.43,92.46,16360.0,92.62,92.62,92.43,92.46,16360.0
2018-08-07 11:20:00,92.45,92.46,92.33,92.33,18588.0,92.45,92.46,92.33,92.33,18588.0
2018-08-07 11:25:00,92.33,92.48,92.32,92.41,9755.0,92.33,92.48,92.32,92.41,9755.0
2018-08-07 11:30:00,92.41,92.43,92.35,92.41,9886.0,92.41,92.43,92.35,92.41,9886.0
2018-08-07 11:35:00,92.41,92.61,92.41,92.56,9407.0,92.41,92.61,92.41,92.56,9407.0
2018-08-07 11:40:00,92.56,92.85,92.56,92.84,26915.0,92.56,92.85,92.56,92.84,26915.0
2018-08-07 11:45:00,92.86,92.95,92.74,92.84,11413.0,92.86,92.95,92.74,92.84,11413.0
2018-08-07 11:50:00,92.83,92.9,92.72,92.88,11988.0,92.83,92.9,92.72,92.88,11988.0
2018-08-07 11:55:00,92.88,93.02,92.87,93.0,13784.0,92.88,93.02,92.87,93.0,13784.0
2018-08-07 12:00:00,93.04,93.12,93.0,93.01,23884.0,93.04,93.12,93.0,93.01,23884.0
2018-08-07 12:05:00,93.03,93.04,92.96,93.03,13581.0,93.03,93.04,92.96,93.03,13581.0
2018-08-07 12:10:00,93.03,93.25,93.03,93.16,18641.0,93.03,93.25,93.03,93.16,18641.0
2018-08-07 12:15:00,93.17,93.21,93.09,93.21,13800.0,93.17,93.21,93.09,93.21,13800.0
2018-08-07 12:20:00,93.2,93.34,93.08,93.08,42343.0,93.2,93.34,93.08,93.08,42343.0
2018-08-07 12:25:00,93.08,93.1,92.96,92.98,14759.0,93.08,93.1,92.96,92.98,14759.0
2018-08-07 12:30:00,92.98,93.06,92.96,93.04,13201.0,92.98,93.06,92.96,93.04,13201.0
2018-08-07 12:35:00,93.04,93.11,93.03,93.09,9100.0,93.04,93.11,93.03,93.09,9100.0
2018-08-07 12:40:00,93.09,93.09,92.93,92.99,23952.0,93.09,93.09,92.93,92.99,23952.0
2018-08-07 12:45:00,93.01,93.1,92.96,93.09,19646.0,93.01,93.1,92.96,93.09,19646.0
2018-08-07 12:50:00,93.1,93.13,93.07,93.07,14000.0,93.1,93.13,93.07,93.07,14000.0
2018-08-07 12:55:00,93.07,93.12,93.03,93.05,8841.0,93.07,93.12,93.03,93.05,8841.0
2018-08-07 13:00:00,93.04,93.04,92.92,92.99,16058.0,93.04,93.04,92.92,92.99,16058.0
2018-08-07 13:05:00,92.97,92.97,92.9,92.91,7283.0,92.97,92.97,92.9,92.91,7283.0
2018-08-07 13:10:00,92.91,92.96,92.9,92.94,8148.0,92.91,92.96,92.9,92.94,8148.0
2018-08-07 13:15:00,92.93,92.94,92.83,92.84,8103.0,92.93,92.94,92.83,92.84,8103.0
2018-08-07 13:20:00,92.86,92.87,92.8,92.83,5096.0,92.86,92.87,92.8,92.83,5096.0
2018-08-07 13:25:00,92.83,92.91,92.82,92.89,11000.0,92.83,92.91,92.82,92.89,11000.0
2018-08-07 13:30:00,92.91,93.01,92.89,93.0,18235.0,92.91,93.01,92.89,93.0,18235.0
2018-08-07 13:35:00,92.99,93.05,92.94,93.02,41968.0,92.99,93.05,92.94,93.02,41968.0
2018-08-07 13:40:00,93.01,93.03,92.94,92.97,22785.0,93.01,93.03,92.94,92.97,22785.0
2018-08-07 13:45:00,92.97,93.02,92.95,93.01,8522.0,92.97,93.02,92.95,93.01,8522.0
2018-08-07 13:50:00,93.01,93.03,92.95,93.0,54910.0,93.01,93.03,92.95,93.0,54910.0
2018-08-07 13:55:00,93.01,93.05,92.99,93.02,21337.0,93.01,93.05,92.99,93.02,21337.0
2018-08-07 14:00:00,93.01,93.34,92.99,93.33,56209.0,93.01,93.34,92.99,93.33,56209.0
2018-08-07 14:05:00,93.34,93.4,93.29,93.3,20145.0,93.34,93.4,93.29,93.3,20145.0
2018-08-07 14:10:00,93.3,93.31,93.15,93.17,14519.0,93.3,93.31,93.15,93.17,14519.0
2018-08-07 14:15:00,93.16,93.17,92.97,92.98,23002.0,93.16,93.17,92.97,92.98,23002.0
2018-08-07 14:20:00,93.0,93.2,92.99,93.09,26092.0,93.0,93.2,92.99,93.09,26092.0
2018-08-07 14:25:00,93.09,93.14,93.01,93.05,25364.0,93.09,93.14,93.01,93.05,25364.0
2018-08-07 14:30:00,93.04,93.13,93.02,93.13,17984.0,93.04,93.13,93.02,93.13,17984.0
2018-08-07 14:35:00,93.11,93.11,92.95,93.01,21958.0,93.11,93.11,92.95,93.01,21958.0
2018-08-07 14:40:00,93.02,93.1,93.02,93.07,15760.0,93.02,93.1,93.02,93.07,15760.0
2018-08-07 14:45:00,93.06,93.11,93.0,93.04,25929.0,93.06,93.11,93.0,93.04,25929.0
2018-08-07 14:50:00,93.05,93.1,93.03,93.07,13395.0,93.05,93.1,93.03,93.07,13395.0
2018-08-07 14:55:00,93.06,93.13,93.06,93.12,20204.0,93.06,93.13,93.06,93.12,20204.0
2018-08-07 15:00:00,93.11,93.11,93.02,93.03,16349.0,93.11,93.11,93.02,93.03,16349.0
2018-08-07 15:05:00,93.04,93.06,92.99,93.05,19989.0,93.04,93.06,92.99,93.05,19989.0
2018-08-07 15:10:00,93.03,93.06,93.03,93.05,12511.0,93.03,93.06,93.03,93.05,12511.0
2018-08-07 15:15:00,93.05,93.23,93.05,93.14,12626.0,93.05,93.23,93.05,93.14,12626.0
2018-08-07 15:20:00,93.16,93.33,93.13,93.3,20032.0,93.16,93.33,93.13,93.3,20032.0
2018-08-07 15:25:00,93.32,93.33,93.25,93.25,13818.0,93.32,93.33,93.25,93.25,13818.0
2018-08-07 15:30:00,93.24,93.25,93.15,93.16,18631.0,93.24,93.25,93.15,93.16,18631.0
2018-08-07 15:35:00,93.15,93.17,93.1,93.12,25255.0,93.15,93.17,93.1,93.12,25255.0
2018-08-07 15:40:00,93.12,93.14,93.07,93.08,31753.0,93.12,93.14,93.07,93.08,31753.0
2018-08-07 15:45:00,93.09,93.11,93.01,93.03,51888.0,93.09,93.11,93.01,93.03,51888.0
2018-08-07 15:50:00,93.03,93.05,92.97,92.99,41941.0,93.03,93.05,92.97,92.99,41941.0
2018-08-07 15:55:00,92.99,93.0,92.84,92.89,141884.0,92.99,93.0,92.84,92.89,141884.0
2018-08-08 09:30:00,92.88,92.88,92.41,92.41,19433.0,92.88,92.88,92.41,92.41,19433.0
2018-08-08 09:35:00,92.41,92.46,92.16,92.32,14804.0,92.41,92.46,92.16,92.32,14804.0
2018-08-08 09:40:00,92.32,92.39,92.16,92.17,13235.0,92.32,92.39,92.16,92.17,13235.0
2018-08-08 09:45:00,92.13,92.25,92.08,92.23,13322.0,92.13,92.25,92.08,92.23,13322.0
2018-08-08 09:50:00,92.22,92.29,92.02,92.14,32072.0,92.22,92.29,92.02,92.14,32072.0
2018-08-08 09:55:00,92.15,92.15,91.99,92.0,27525.0,92.15,92.15,91.99,92.0,27525.0
2018-08-08 10:00:00,92.03,92.07,91.93,91.98,6170.0,92.03,92.07,91.93,91.98,6170.0
2018-08-08 10:05:00,91.96,92.03,91.82,91.87,3790.0,91.96,92.03,91.82,91.87,3790.0
2018-08-08 10:10:00,91.9,91.97,91.85,91.9,5812.0,91.9,91.97,91.85,91.9,5812.0
2018-08-08 10:15:00,91.9,91.98,91.82,91.84,6170.0,91.9,91.98,91.82,91.84,6170.0
2018-08-08 10:20:00,91.82,91.92,91.74,91.74,8802.0,91.82,91.92,91.74,91.74,8802.0
2018-08-08 10:25:00,91.76,91.77,91.67,91.7,6053.0,91.76,91.77,91.67,91.7,6053.0
2018-08-08 10:30:00,91.67,91.71,91.48,91.53,10221.0,91.67,91.71,91.48,91.53,10221.0
2018-08-08 10:35:00,91.53,91.68,91.52,91.64,9550.0,91.53,91.68,91.52,91.64,9550.0
2018-08-08 10:40:00,91.65,91.85,91.63,91.84,10010.0,91.65,91.85,91.63,91.84,10010.0
2018-08-08 10:45:00,91.84,91.9,91.69,91.72,5327.0,91.84,91.9,91.69,91.72,5327.0
2018-08-08 10:50:00,91.73,91.92,91.73,91.87,21554.0,91.73,91.92,91.73,91.87,21554.0
2018-08-08 10:55:00,91.86,91.92,91.73,91.76,20544.0,91.86,91.92,91.73,91.76,20544.0
2018-08-08 11:00:00,91.74,91.77,91.62,91.69,49010.0,91.74,91.77,91.62,91.69,49010.0
2018-08-08 11:05:00,91.68,91.76,91.27,91.55,150948.0,91.68,91.76,91.27,91.55,150948.0
2018-08-08 11:10:00,91.59,91.96,91.53,91.92,48571.0,91.59,91.96,91.53,91.92,48571.0
2018-08-08 11:15:00,91.94,92.0,91.85,91.92,8800.0,91.94,92.0,91.85,91.92,8800.0
2018-08-08 11:20:00,91.9,91.93,91.78,91.78,11600.0,91.9,91.93,91.78,91.78,11600.0
2018-08-08 11:25:00,91.79,91.93,91.74,91.91,22244.0,91.79,91.93,91.74,91.91,22244.0
2018-08-08 11:30:00,91.91,92.07,91.82,92.03,17305.0,91.91,92.07,91.82,92.03,17305.0
2018-08-08 11:35:00,92.05,92.1,91.93,91.98,33990.0,92.05,92.1,91.93,91.98,33990.0
2018-08-08 11:40:00,91.98,92.09,91.97,92.04,16141.0,91.98,92.09,91.97,92.04,16141.0
2018-08-08 11:45:00,92.09,92.17,92.08,92.12,20980.0,92.09,92.17,92.08,92.12,20980.0
2018-08-08 11:50:00,92.12,92.15,92.02,92.13,29049.0,92.12,92.15,92.02,92.13,29049.0
2018-08-08 11:55:00,92.13,92.14,92.06,92.09,7451.0,92.13,92.14,92.06,92.09,7451.0
2018-08-08 12:00:00,92.11,92.11,92.06,92.08,6165.0,92.11,92.11,92.06,92.08,6165.0
2018-08-08 12:05:00,92.12,92.12,92.06,92.06,9322.0,92.12,92.12,92.06,92.06,9322.0
2018-08-08 12:10:00,92.08,92.12,92.06,92.08,12113.0,92.08,92.12,92.06,92.08,12113.0
2018-08-08 12:15:00,92.08,92.12,92.06,92.12,21450.0,92.08,92.12,92.06,92.12,21450.0
2018-08-08 12:20:00,92.11,92.13,92.02,92.03,15601.0,92.11,92.13,92.02,92.03,15601.0
2018-08-08 12:25:00,92.03,92.06,92.02,92.05,13305.0,92.03,92.06,92.02,92.05,13305.0
2018-08-08 12:30:00,92.05,92.06,92.03,92.04,8385.0,92.05,92.06,92.03,92.04,8385.0
2018-08-08 12:35:00,92.03,92.03,91.99,92.02,12796.0,92.03,92.03,91.99,92.02,12796.0
2018-08-08 12:40:00,92.02,92.07,92.02,92.05,21985.0,92.02,92.07,92.02,92.05,21985.0
2018-08-08 12:45:00,92.04,92.04,91.95,91.95,17042.0,92.04,92.04,91.95,91.95,17042.0
2018-08-08 12:50:00,91.95,92.0,91.85,91.88,9999.0,91.95,92.0,91.85,91.88,9999.0
2018-08-08 12:55:00,91.86,91.87,91.82,91.82,2100.0,91.86,91.87,91.82,91.82,2100.0
2018-08-08 13:00:00,91.85,91.88,91.83,91.85,4379.0,91.85,91.88,91.83,91.85,4379.0
2018-08-08 13:05:00,91.87,91.93,91.85,91.9,9193.0,91.87,91.93,91.85,91.9,9193.0
2018-08-08 13:10:00,91.91,91.91,91.85,91.87,8280.0,91.91,91.91,91.85,91.87,8280.0
2018-08-08 13:15:00,91.88,91.9,91.84,91.88,3073.0,91.88,91.9,91.84,91.88,3073.0
2018-08-08 13:20:00,91.89,92.0,91.87,91.96,11450.0,91.89,92.0,91.87,91.96,11450.0
2018-08-08 13:25:00,91.97,91.98,91.94,91.94,2802.0,91.97,91.98,91.94,91.94,2802.0
2018-08-08 13:30:00,91.94,91.99,91.94,91.97,3091.0,91.94,91.99,91.94,91.97,3091.0
2018-08-08 13:35:00,91.98,91.98,91.94,91.95,7706.0,91.98,91.98,91.94,91.95,7706.0
2018-08-08 13:40:00,91.93,91.94,91.88,91.88,21180.0,91.93,91.94,91.88,91.88,21180.0
2018-08-08 13:45:00,91.87,91.91,91.87,91.9,7318.0,91.87,91.91,91.87,91.9,7318.0
2018-08-08 13:50:00,91.89,91.92,91.85,91.86,45985.0,91.89,91.92,91.85,91.86,45985.0
2018-08-08 13:55:00,91.88,91.9,91.86,91.9,8193.0,91.88,91.9,91.86,91.9,8193.0
2018-08-08 14:00:00,91.88,91.9,91.88,91.88,7316.0,91.88,91.9,91.88,91.88,7316.0
2018-08-08 14:05:00,91.88,91.9,91.86,91.9,10377.0,91.88,91.9,91.86,91.9,10377.0
2018-08-08 14:10:00,91.88,91.91,91.87,91.9,9678.0,91.88,91.91,91.87,91.9,9678.0
2018-08-08 14:15:00,91.91,91.91,91.85,91.88,9856.0,91.91,91.91,91.85,91.88,9856.0
2018-08-08 14:20:00,91.88,91.88,91.83,91.85,10654.0,91.88,91.88,91.83,91.85,10654.0
2018-08-08 14:25:00,91.84,91.88,91.84,91.86,12450.0,91.84,91.88,91.84,91.86,12450.0
2018-08-08 14:30:00,91.87,91.88,91.82,91.82,8281.0,91.87,91.88,91.82,91.82,8281.0
2018-08-08 14:35:00,91.82,91.84,91.76,91.77,7063.0,91.82,91.84,91.76,91.77,7063.0
2018-08-08 14:40:00,91.76,91.77,91.69,91.7,10268.0,91.76,91.77,91.69,91.7,10268.0
2018-08-08 14:45:00,91.69,91.71,91.65,91.65,19891.0,91.69,91.71,91.65,91.65,19891.0
2018-08-08 14:50:00,91.64,91.67,91.61,91.61,10030.0,91.64,91.67,91.61,91.61,10030.0
2018-08-08 14:55:00,91.61,91.61,91.56,91.58,14312.0,91.61,91.61,91.56,91.58,14312.0
2018-08-08 15:00:00,91.58,91.64,91.57,91.64,14741.0,91.58,91.64,91.57,91.64,14741.0
2018-08-08 15:05:00,91.65,91.7,91.65,91.66,16700.0,91.65,91.7,91.65,91.66,16700.0
2018-08-08 15:10:00,91.67,91.68,91.62,91.67,16934.0,91.67,91.68,91.62,91.67,16934.0
2018-08-08 15:15:00,91.66,91.68,91.62,91.64,12121.0,91.66,91.68,91.62,91.64,12121.0
2018-08-08 15:20:00,91.62,91.67,91.6,91.66,15210.0,91.62,91.67,91.6,91.66,15210.0
2018-08-08 15:25:00,91.65,91.75,91.59,91.74,22658.0,91.65,91.75,91.59,91.74,22658.0
2018-08-08 15:30:00,91.74,91.76,91.7,91.74,45822.0,91.74,91.76,91.7,91.74,45822.0
2018-08-08 15:35:00,91.74,91.74,91.63,91.72,40570.0,91.74,91.74,91.63,91.72,40570.0
2018-08-08 15:40:00,91.72,91.83,91.66,91.8,55993.0,91.72,91.83,91.66,91.8,55993.0
2018-08-08 15:45:00,91.8,91.82,91.74,91.81,47599.0,91.8,91.82,91.74,91.81,47599.0
2018-08-08 15:50:00,91.82,91.83,91.73,91.74,75102.0,91.82,91.83,91.73,91.74,75102.0
2018-08-08 15:55:00,91.73,91.74,91.55,91.61,203997.0,91.73,91.74,91.55,91.61,203997.0
2018-08-09 09:30:00,91.73,91.94,91.53,91.75,22305.0,91.73,91.94,91.53,91.75,22305.0
2018-08-09 09:35:00,91.86,92.07,91.86,92.07,3948.0,91.86,92.07,91.86,92.07,3948.0
2018-08-09 09:40:00,92.07,92.23,92.06,92.06,9171.0,92.07,92.23,92.06,92.06,9171.0
2018-08-09 09:45:00,92.05,92.18,92.0,92.16,7000.0,92.05,92.18,92.0,92.16,7000.0
2018-08-09 09:50:00,92.19,92.4,92.15,92.38,6200.0,92.19,92.4,92.15,92.38,6200.0
2018-08-09 09:55:00,92.38,92.38,92.23,92.24,8600.0,92.38,92.38,92.23,92.24,8600.0
2018-08-09 10:00:00,92.27,92.5,92.27,92.5,11310.0,92.27,92.5,92.27,92.5,11310.0
2018-08-09 10:05:00,92.52,92.52,92.35,92.37,6224.0,92.52,92.52,92.35,92.37,6224.0
2018-08-09 10:10:00,92.38,92.56,92.37,92.54,7111.0,92.38,92.56,92.37,92.54,7111.0
2018-08-09 10:15:00,92.54,92.74,92.53,92.74,7575.0,92.54,92.74,92.53,92.74,7575.0
2018-08-09 10:20:00,92.73,92.74,92.57,92.66,27604.0,92.73,92.74,92.57,92.66,27604.0
2018-08-09 10:25:00,92.65,92.68,92.49,92.63,30993.0,92.65,92.68,92.49,92.63,30993.0
2018-08-09 10:30:00,92.62,92.73,92.53,92.73,26548.0,92.62,92.73,92.53,92.73,26548.0
2018-08-09 10:35:00,92.72,92.81,92.58,92.7,73353.0,92.72,92.81,92.58,92.7,73353.0
2018-08-09 10:40:00,92.69,92.97,92.68,92.96,20216.0,92.69,92.97,92.68,92.96,20216.0
2018-08-09 10:45:00,92.96,92.99,92.86,92.86,7768.0,92.96,92.99,92.86,92.86,7768.0
2018-08-09 10:50:00,92.86,92.88,92.75,92.88,15147.0,92.86,92.88,92.75,92.88,15147.0
2018-08-09 10:55:00,92.85,92.93,92.8,92.81,8620.0,92.85,92.93,92.8,92.81,8620.0
2018-08-09 11:00:00,92.8,92.95,92.8,92.95,6150.0,92.8,92.95,92.8,92.95,6150.0
2018-08-09 11:05:00,92.93,92.95,92.88,92.9,6958.0,92.93,92.95,92.88,92.9,6958.0
2018-08-09 11:10:00,92.9,92.92,92.78,92.81,11803.0,92.9,92.92,92.78,92.81,11803.0
2018-08-09 11:15:00,92.81,92.84,92.71,92.74,8890.0,92.81,92.84,92.71,92.74,8890.0
2018-08-09 11:20:00,92.75,92.81,92.69,92.7,4983.0,92.75,92.81,92.69,92.7,4983.0
2018-08-09 11:25:00,92.7,92.7,92.63,92.68,6602.0,92.7,92.7,92.63,92.68,6602.0
2018-08-09 11:30:00,92.67,92.76,92.63,92.72,14301.0,92.67,92.76,92.63,92.72,14301.0
2018-08-09 11:35:00,92.7,92.76,92.7,92.76,6551.0,92.7,92.76,92.7,92.76,6551.0
2018-08-09 11:40:00,92.76,92.85,92.75,92.75,8125.0,92.76,92.85,92.75,92.75,8125.0
2018-08-09 11:45:00,92.75,92.75,92.67,92.69,15767.0,92.75,92.75,92.67,92.69,15767.0
2018-08-09 11:50:00,92.66,92.81,92.66,92.76,33373.0,92.66,92.81,92.66,92.76,33373.0
2018-08-09 11:55:00,92.76,92.81,92.75,92.79,2827.0,92.76,92.81,92.75,92.79,2827.0
2018-08-09 12:00:00,92.79,92.9,92.77,92.83,11694.0,92.79,92.9,92.77,92.83,11694.0
2018-08-09 12:05:00,92.82,92.82,92.78,92.81,7082.0,92.82,92.82,92.78,92.81,7082.0
2018-08-09 12:10:00,92.8,92.82,92.78,92.79,14700.0,92.8,92.82,92.78,92.79,14700.0
2018-08-09 12:15:00,92.8,92.84,92.71,92.71,54576.0,92.8,92.84,92.71,92.71,54576.0
2018-08-09 12:20:00,92.71,92.76,92.68,92.74,5187.0,92.71,92.76,92.68,92.74,5187.0
2018-08-09 12:25:00,92.71,92.8,92.71,92.76,6662.0,92.71,92.8,92.71,92.76,6662.0
2018-08-09 12:30:00,92.78,92.87,92.78,92.87,7149.0,92.78,92.87,92.78,92.87,7149.0
2018-08-09 12:35:00,92.89,92.95,92.89,92.93,7071.0,92.89,92.95,92.89,92.93,7071.0
2018-08-09 12:40:00,92.91,92.93,92.84,92.85,9430.0,92.91,92.93,92.84,92.85,9430.0
2018-08-09 12:45:00,92.84,92.85,92.81,92.84,5269.0,92.84,92.85,92.81,92.84,5269.0
2018-08-09 12:50:00,92.84,92.94,92.84,92.91,8250.0,92.84,92.94,92.84,92.91,8250.0
2018-08-09 12:55:00,92.95,92.99,92.92,92.96,6249.0,92.95,92.99,92.92,92.96,6249.0
2018-08-09 13:00:00,92.94,92.95,92.88,92.88,5100.0,92.94,92.95,92.88,92.88,5100.0
2018-08-09 13:05:00,92.87,92.87,92.78,92.78,5935.0,92.87,92.87,92.78,92.78,5935.0
2018-08-09 13:10:00,92.77,92.77,92.69,92.69,6600.0,92.77,92.77,92.69,92.69,6600.0
2018-08-09 13:15:00,92.69,92.79,92.69,92.74,8665.0,92.69,92.79,92.69,92.74,8665.0
2018-08-09 13:20:00,92.76,92.81,92.73,92.81,6485.0,92.76,92.81,92.73,92.81,6485.0
2018-08-09 13:25:00,92.8,92.86,92.8,92.84,2800.0,92.8,92.86,92.8,92.84,2800.0
2018-08-09 13:30:00,92.85,92.89,92.83,92.86,4926.0,92.85,92.89,92.83,92.86,4926.0
2018-08-09 13:35:00,92.89,92.9,92.87,92.87,3438.0,92.89,92.9,92.87,92.87,3438.0
2018-08-09 13:40:00,92.89,92.92,92.87,92.92,5100.0,92.89,92.92,92.87,92.92,5100.0
2018-08-09 13:45:00,92.91,92.99,92.91,92.91,98329.0,92.91,92.99,92.91,92.91,98329.0
2018-08-09 13:50:00,92.89,92.93,92.89,92.9,4432.0,92.89,92.93,92.89,92.9,4432.0
2018-08-09 13:55:00,92.9,92.92,92.89,92.92,5010.0,92.9,92.92,92.89,92.92,5010.0
2018-08-09 14:00:00,92.92,92.92,92.82,92.83,11938.0,92.92,92.92,92.82,92.83,11938.0
2018-08-09 14:05:00,92.81,92.82,92.73,92.76,9149.0,92.81,92.82,92.73,92.76,9149.0
2018-08-09 14:10:00,92.77,92.78,92.74,92.76,8500.0,92.77,92.78,92.74,92.76,8500.0
2018-08-09 14:15:00,92.76,92.76,92.69,92.73,6672.0,92.76,92.76,92.69,92.73,6672.0
2018-08-09 14:20:00,92.74,92.75,92.68,92.7,7223.0,92.74,92.75,92.68,92.7,7223.0
2018-08-09 14:25:00,92.69,92.7,92.66,92.69,3200.0,92.69,92.7,92.66,92.69,3200.0
2018-08-09 14:30:00,92.68,92.72,92.68,92.72,7698.0,92.68,92.72,92.68,92.72,7698.0
2018-08-09 14:35:00,92.72,92.77,92.69,92.69,7718.0,92.72,92.77,92.69,92.69,7718.0
2018-08-09 14:40:00,92.69,92.75,92.67,92.72,6200.0,92.69,92.75,92.67,92.72,6200.0
2018-08-09 14:45:00,92.73,92.73,92.67,92.7,5024.0,92.73,92.73,92.67,92.7,5024.0
2018-08-09 14:50:00,92.7,92.71,92.66,92.69,8861.0,92.7,92.71,92.66,92.69,8861.0
2018-08-09 14:55:00,92.69,92.74,92.67,92.74,9000.0,92.69,92.74,92.67,92.74,9000.0
2018-08-09 15:00:00,92.74,92.77,92.71,92.77,7800.0,92.74,92.77,92.71,92.77,7800.0
2018-08-09 15:05:00,92.76,92.79,92.73,92.74,14300.0,92.76,92.79,92.73,92.74,14300.0
2018-08-09 15:10:00,92.75,92.85,92.75,92.84,6045.0,92.75,92.85,92.75,92.84,6045.0
2018-08-09 15:15:00,92.84,92.89,92.83,92.87,10784.0,92.84,92.89,92.83,92.87,10784.0
2018-08-09 15:20:00,92.86,92.88,92.83,92.84,9962.0,92.86,92.88,92.83,92.84,9962.0
2018-08-09 15:25:00,92.84,92.84,92.79,92.79,14891.0,92.84,92.84,92.79,92.79,14891.0
2018-08-09 15:30:00,92.81,92.81,92.74,92.78,15079.0,92.81,92.81,92.74,92.78,15079.0
2018-08-09 15:35:00,92.78,92.82,92.74,92.81,21895.0,92.78,92.82,92.74,92.81,21895.0
2018-08-09 15:40:00,92.8,92.81,92.77,92.81,21079.0,92.8,92.81,92.77,92.81,21079.0
2018-08-09 15:45:00,92.8,92.81,92.75,92.77,37418.0,92.8,92.81,92.75,92.77,37418.0
2018-08-09 15:50:00,92.76,92.76,92.69,92.73,45278.0,92.76,92.76,92.69,92.73,45278.0
2018-08-09 15:55:00,92.75,92.77,92.7,92.71,73022.0,92.75,92.77,92.7,92.71,73022.0
2018-08-10 09:30:00,92.06,92.74,91.98,92.74,15108.0,92.06,92.74,91.98,92.74,15108.0
2018-08-10 09:35:00,92.78,92.78,92.35,92.35,8397.0,92.78,92.78,92.35,92.35,8397.0
2018-08-10 09:40:00,92.33,92.69,92.33,92.59,17405.0,92.33,92.69,92.33,92.59,17405.0
2018-08-10 09:45:00,92.6,92.6,92.37,92.51,23446.0,92.6,92.6,92.37,92.51,23446.0
2018-08-10 09:50:00,92.49,92.74,92.4,92.47,24714.0,92.49,92.74,92.4,92.47,24714.0
2018-08-10 09:55:00,92.45,92.61,92.4,92.59,5863.0,92.45,92.61,92.4,92.59,5863.0
2018-08-10 10:00:00,92.6,92.6,92.41,92.44,11624.0,92.6,92.6,92.41,92.44,11624.0
2018-08-10 10:05:00,92.46,92.72,92.46,92.69,7431.0,92.46,92.72,92.46,92.69,7431.0
2018-08-10 10:10:00,92.72,92.83,92.71,92.83,6852.0,92.72,92.83,92.71,92.83,6852.0
2018-08-10 10:15:00,92.8,92.94,92.77,92.82,8598.0,92.8,92.94,92.77,92.82,8598.0
2018-08-10 10:20:00,92.81,92.86,92.77,92.79,5300.0,92.81,92.86,92.77,92.79,5300.0
2018-08-10 10:25:00,92.78,92.88,92.73,92.77,5875.0,92.78,92.88,92.73,92.77,5875.0
2018-08-10 10:30:00,92.75,92.85,92.73,92.76,6524.0,92.75,92.85,92.73,92.76,6524.0
2018-08-10 10:35:00,92.75,92.75,92.64,92.64,3889.0,92.75,92.75,92.64,92.64,3889.0
2018-08-10 10:40:00,92.62,92.8,92.56,92.78,12176.0,92.62,92.8,92.56,92.78,12176.0
2018-08-10 10:45:00,92.78,92.93,92.74,92.75,29968.0,92.78,92.93,92.74,92.75,29968.0
2018-08-10 10:50:00,92.7,92.7,92.56,92.66,4059.0,92.7,92.7,92.56,92.66,4059.0
2018-08-10 10:55:00,92.66,92.77,92.66,92.7,3900.0,92.66,92.77,92.66,92.7,3900.0
2018-08-10 11:00:00,92.69,92.74,92.62,92.7,8381.0,92.69,92.74,92.62,92.7,8381.0
2018-08-10 11:05:00,92.66,92.66,92.59,92.63,14974.0,92.66,92.66,92.59,92.63,14974.0
2018-08-10 11:10:00,92.62,92.7,92.61,92.67,13343.0,92.62,92.7,92.61,92.67,13343.0
2018-08-10 11:15:00,92.66,92.71,92.57,92.68,12047.0,92.66,92.71,92.57,92.68,12047.0
2018-08-10 11:20:00,92.67,92.7,92.65,92.69,9300.0,92.67,92.7,92.65,92.69,9300.0
2018-08-10 11:25:00,92.7,92.81,92.7,92.77,11800.0,92.7,92.81,92.7,92.77,11800.0
2018-08-10 11:30:00,92.77,92.85,92.69,92.85,4683.0,92.77,92.85,92.69,92.85,4683.0
2018-08-10 11:35:00,92.85,92.93,92.77,92.79,6400.0,92.85,92.93,92.77,92.79,6400.0
2018-08-10 11:40:00,92.78,92.78,92.67,92.72,5143.0,92.78,92.78,92.67,92.72,5143.0
2018-08-10 11:45:00,92.74,92.93,92.74,92.9,21599.0,92.74,92.93,92.74,92.9,21599.0
2018-08-10 11:50:00,92.9,93.02,92.88,93.0,32209.0,92.9,93.02,92.88,93.0,32209.0
2018-08-10 11:55:00,93.01,93.1,92.94,93.07,16495.0,93.01,93.1,92.94,93.07,16495.0
2018-08-10 12:00:00,93.09,93.13,92.85,92.88,9599.0,93.09,93.13,92.85,92.88,9599.0
2018-08-10 12:05:00,92.87,92.96,92.81,92.85,18700.0,92.87,92.96,92.81,92.85,18700.0
2018-08-10 12:10:00,92.82,92.83,92.73,92.76,4251.0,92.82,92.83,92.73,92.76,4251.0
2018-08-10 12:15:00,92.74,92.77,92.73,92.75,3500.0,92.74,92.77,92.73,92.75,3500.0
2018-08-10 12:20:00,92.75,92.75,92.67,92.71,4910.0,92.75,92.75,92.67,92.71,4910.0
2018-08-10 12:25:00,92.69,92.7,92.58,92.64,5100.0,92.69,92.7,92.58,92.64,5100.0
2018-08-10 12:30:00,92.65,92.72,92.64,92.67,3700.0,92.65,92.72,92.64,92.67,3700.0
2018-08-10 12:35:00,92.7,92.73,92.66,92.67,3700.0,92.7,92.73,92.66,92.67,3700.0
2018-08-10 12:40:00,92.68,92.68,92.63,92.66,5833.0,92.68,92.68,92.63,92.66,5833.0
2018-08-10 12:45:00,92.66,92.68,92.63,92.64,6103.0,92.66,92.68,92.63,92.64,6103.0
2018-08-10 12:50:00,92.64,92.64,92.54,92.55,6045.0,92.64,92.64,92.54,92.55,6045.0
2018-08-10 12:55:00,92.55,92.55,92.49,92.54,5000.0,92.55,92.55,92.49,92.54,5000.0
2018-08-10 13:00:00,92.52,92.52,92.44,92.46,4300.0,92.52,92.52,92.44,92.46,4300.0
2018-08-10 13:05:00,92.46,92.52,92.44,92.48,2100.0,92.46,92.52,92.44,92.48,2100.0
2018-08-10 13:10:00,92.46,92.49,92.41,92.41,7718.0,92.46,92.49,92.41,92.41,7718.0
2018-08-10 13:15:00,92.43,92.43,92.35,92.35,25531.0,92.43,92.43,92.35,92.35,25531.0
2018-08-10 13:20:00,92.37,92.41,92.32,92.32,6975.0,92.37,92.41,92.32,92.32,6975.0
2018-08-10 13:25:00,92.31,92.32,92.27,92.3,1995.0,92.31,92.32,92.27,92.3,1995.0
2018-08-10 13:30:00,92.28,92.32,92.25,92.26,3600.0,92.28,92.32,92.25,92.26,3600.0
2018-08-10 13:35:00,92.25,92.26,92.2,92.22,4655.0,92.25,92.26,92.2,92.22,4655.0
2018-08-10 13:40:00,92.24,92.31,92.24,92.26,2100.0,92.24,92.31,92.24,92.26,2100.0
2018-08-10 13:45:00,92.26,92.31,92.22,92.26,7364.0,92.26,92.31,92.22,92.26,7364.0
2018-08-10 13:50:00,92.26,92.26,92.2,92.22,5279.0,92.26,92.26,92.2,92.22,5279.0
2018-08-10 13:55:00,92.22,92.22,92.12,92.16,9051.0,92.22,92.22,92.12,92.16,9051.0
2018-08-10 14:00:00,92.12,92.14,92.03,92.03,7131.0,92.12,92.14,92.03,92.03,7131.0
2018-08-10 14:05:00,92.06,92.06,91.98,92.06,10258.0,92.06,92.06,91.98,92.06,10258.0
2018-08-10 14:10:00,92.06,92.17,92.05,92.13,6109.0,92.06,92.17,92.05,92.13,6109.0
2018-08-10 14:15:00,92.15,92.18,92.06,92.12,11203.0,92.15,92.18,92.06,92.12,11203.0
2018-08-10 14:20:00,92.1,92.14,92.07,92.1,9850.0,92.1,92.14,92.07,92.1,9850.0
2018-08-10 14:25:00,92.07,92.11,91.95,91.95,11245.0,92.07,92.11,91.95,91.95,11245.0
2018-08-10 14:30:00,91.95,92.09,91.91,92.06,8171.0,91.95,92.09,91.91,92.06,8171.0
2018-08-10 14:35:00,92.11,92.11,92.03,92.04,5222.0,92.11,92.11,92.03,92.04,5222.0
2018-08-10 14:40:00,92.04,92.07,92.02,92.05,5650.0,92.04,92.07,92.02,92.05,5650.0
2018-08-10 14:45:00,92.06,92.1,92.04,92.05,5688.0,92.06,92.1,92.04,92.05,5688.0
2018-08-10 14:50:00,92.08,92.14,92.04,92.05,8597.0,92.08,92.14,92.04,92.05,8597.0
2018-08-10 14:55:00,92.05,92.07,91.98,92.01,6776.0,92.05,92.07,91.98,92.01,6776.0
2018-08-10 15:00:00,91.98,92.02,91.91,92.02,10465.0,91.98,92.02,91.91,92.02,10465.0
2018-08-10 15:05:00,92.0,92.05,91.96,92.05,6777.0,92.0,92.05,91.96,92.05,6777.0
2018-08-10 15:10:00,92.04,92.12,92.0,92.1,11267.0,92.04,92.12,92.0,92.1,11267.0
2018-08-10 15:15:00,92.1,92.18,92.1,92.12,11024.0,92.1,92.18,92.1,92.12,11024.0
2018-08-10 15:20:00,92.13,92.29,92.13,92.25,12820.0,92.13,92.29,92.13,92.25,12820.0
2018-08-10 15:25:00,92.26,92.34,92.24,92.32,18628.0,92.26,92.34,92.24,92.32,18628.0
2018-08-10 15:30:00,92.32,92.35,92.27,92.32,16476.0,92.32,92.35,92.27,92.32,16476.0
2018-08-10 15:35:00,92.33,92.42,92.3,92.42,25100.0,92.33,92.42,92.3,92.42,25100.0
2018-08-10 15:40:00,92.4,92.41,92.29,92.3,53286.0,92.4,92.41,92.29,92.3,53286.0
2018-08-10 15:45:00,92.29,92.46,92.27,92.46,29384.0,92.29,92.46,92.27,92.46,29384.0
2018-08-10 15:50:00,92.45,92.52,92.43,92.49,67285.0,92.45,92.52,92.43,92.49,67285.0
2018-08-10 15:55:00,92.48,92.55,92.42,92.42,94422.0,92.48,92.55,92.42,92.42,94422.0
2018-08-13 09:30:00,93.86,94.95,93.5,94.3,160475.0,93.86,94.95,93.5,94.3,160475.0
2018-08-13 09:35:00,94.35,94.42,92.82,93.39,153360.0,94.35,94.42,92.82,93.39,153360.0
2018-08-13 09:40:00,93.39,93.5,93.33,93.45,101170.0,93.39,93.5,93.33,93.45,101170.0
2018-08-13 09:45:00,93.41,93.41,92.81,92.99,49954.0,93.41,93.41,92.81,92.99,49954.0
2018-08-13 09:50:00,92.97,92.97,92.64,92.78,40085.0,92.97,92.97,92.64,92.78,40085.0
2018-08-13 09:55:00,92.81,92.81,92.27,92.27,31389.0,92.81,92.81,92.27,92.27,31389.0
2018-08-13 10:00:00,92.24,92.53,92.21,92.48,58678.0,92.24,92.53,92.21,92.48,58678.0
2018-08-13 10:05:00,92.48,92.63,92.47,92.63,22215.0,92.48,92.63,92.47,92.63,22215.0
2018-08-13 10:10:00,92.68,92.9,92.61,92.65,17001.0,92.68,92.9,92.61,92.65,17001.0
2018-08-13 10:15:00,92.68,92.84,92.68,92.83,8519.0,92.68,92.84,92.68,92.83,8519.0
2018-08-13 10:20:00,92.85,92.85,92.71,92.75,8128.0,92.85,92.85,92.71,92.75,8128.0
2018-08-13 10:25:00,92.73,92.74,92.55,92.66,13614.0,92.73,92.74,92.55,92.66,13614.0
2018-08-13 10:30:00,92.66,92.79,92.65,92.65,6245.0,92.66,92.79,92.65,92.65,6245.0
2018-08-13 10:35:00,92.67,92.76,92.62,92.64,16171.0,92.67,92.76,92.62,92.64,16171.0
2018-08-13 10:40:00,92.63,92.71,92.59,92.71,27246.0,92.63,92.71,92.59,92.71,27246.0
2018-08-13 10:45:00,92.73,92.75,92.4,92.41,22801.0,92.73,92.75,92.4,92.41,22801.0
2018-08-13 10:50:00,92.43,92.49,92.38,92.39,20740.0,92.43,92.49,92.38,92.39,20740.0
2018-08-13 10:55:00,92.37,92.38,92.23,92.26,28961.0,92.37,92.38,92.23,92.26,28961.0
2018-08-13 11:00:00,92.26,92.47,92.2,92.43,27147.0,92.26,92.47,92.2,92.43,27147.0
2018-08-13 11:05:00,92.43,92.59,92.43,92.5,25421.0,92.43,92.59,92.43,92.5,25421.0
2018-08-13 11:10:00,92.48,92.49,92.42,92.46,7200.0,92.48,92.49,92.42,92.46,7200.0
2018-08-13 11:15:00,92.48,92.52,92.44,92.44,4906.0,92.48,92.52,92.44,92.44,4906.0
2018-08-13 11:20:00,92.44,92.46,92.29,92.29,9759.0,92.44,92.46,92.29,92.29,9759.0
2018-08-13 11:25:00,92.29,92.4,92.27,92.36,15221.0,92.29,92.4,92.27,92.36,15221.0
2018-08-13 11:30:00,92.38,92.43,92.33,92.35,7642.0,92.38,92.43,92.33,92.35,7642.0
2018-08-13 11:35:00,92.33,92.4,92.31,92.34,2846.0,92.33,92.4,92.31,92.34,2846.0
2018-08-13 11:40:00,92.36,92.5,92.36,92.42,4191.0,92.36,92.5,92.36,92.42,4191.0
2018-08-13 11:45:00,92.44,92.45,92.4,92.45,2707.0,92.44,92.45,92.4,92.45,2707.0
2018-08-13 11:50:00,92.44,92.46,92.33,92.39,7905.0,92.44,92.46,92.33,92.39,7905.0
2018-08-13 11:55:00,92.39,92.48,92.33,92.34,11400.0,92.39,92.48,92.33,92.34,11400.0
2018-08-13 12:00:00,92.33,92.36,92.24,92.36,17648.0,92.33,92.36,92.24,92.36,17648.0
2018-08-13 12:05:00,92.35,92.39,92.33,92.36,8495.0,92.35,92.39,92.33,92.36,8495.0
2018-08-13 12:10:00,92.37,92.47,92.35,92.44,6814.0,92.37,92.47,92.35,92.44,6814.0
2018-08-13 12:15:00,92.43,92.47,92.41,92.45,5750.0,92.43,92.47,92.41,92.45,5750.0
2018-08-13 12:20:00,92.47,92.49,92.37,92.37,8210.0,92.47,92.49,92.37,92.37,8210.0
2018-08-13 12:25:00,92.39,92.46,92.34,92.45,7854.0,92.39,92.46,92.34,92.45,7854.0
2018-08-13 12:30:00,92.45,92.69,92.44,92.62,68164.0,92.45,92.69,92.44,92.62,68164.0
2018-08-13 12:35:00,92.63,92.7,92.59,92.69,61823.0,92.63,92.7,92.59,92.69,61823.0
2018-08-13 12:40:00,92.68,92.72,92.63,92.69,16314.0,92.68,92.72,92.63,92.69,16314.0
2018-08-13 12:45:00,92.67,92.7,92.59,92.66,66782.0,92.67,92.7,92.59,92.66,66782.0
2018-08-13 12:50:00,92.66,92.72,92.57,92.62,30551.0,92.66,92.72,92.57,92.62,30551.0
2018-08-13 12:55:00,92.63,92.68,92.6,92.66,55371.0,92.63,92.68,92.6,92.66,55371.0
2018-08-13 13:00:00,92.64,92.68,92.61,92.66,66530.0,92.64,92.68,92.61,92.66,66530.0
2018-08-13 13:05:00,92.67,92.7,92.64,92.68,13075.0,92.67,92.7,92.64,92.68,13075.0
2018-08-13 13:10:00,92.68,92.77,92.67,92.67,11347.0,92.68,92.77,92.67,92.67,11347.0
2018-08-13 13:15:00,92.64,92.83,92.63,92.78,21845.0,92.64,92.83,92.63,92.78,21845.0
2018-08-13 13:20:00,92.8,92.91,92.78,92.9,11067.0,92.8,92.91,92.78,92.9,11067.0
2018-08-13 13:25:00,92.93,92.95,92.9,92.93,7729.0,92.93,92.95,92.9,92.93,7729.0
2018-08-13 13:30:00,92.95,93.01,92.95,93.0,9903.0,92.95,93.01,92.95,93.0,9903.0
2018-08-13 13:35:00,93.0,93.09,92.98,93.05,97721.0,93.0,93.09,92.98,93.05,97721.0
2018-08-13 13:40:00,93.05,93.13,93.05,93.06,8091.0,93.05,93.13,93.05,93.06,8091.0
2018-08-13 13:45:00,93.08,93.09,93.03,93.04,6850.0,93.08,93.09,93.03,93.04,6850.0
2018-08-13 13:50:00,93.04,93.17,93.04,93.13,13143.0,93.04,93.17,93.04,93.13,13143.0
2018-08-13 13:55:00,93.15,93.17,93.11,93.12,9700.0,93.15,93.17,93.11,93.12,9700.0
2018-08-13 14:00:00,93.11,93.31,93.11,93.29,13418.0,93.11,93.31,93.11,93.29,13418.0
2018-08-13 14:05:00,93.29,93.32,93.22,93.23,14522.0,93.29,93.32,93.22,93.23,14522.0
2018-08-13 14:10:00,93.25,93.31,93.24,93.29,8689.0,93.25,93.31,93.24,93.29,8689.0
2018-08-13 14:15:00,93.3,93.32,93.22,93.25,7945.0,93.3,93.32,93.22,93.25,7945.0
2018-08-13 14:20:00,93.23,93.29,93.21,93.24,14878.0,93.23,93.29,93.21,93.24,14878.0
2018-08-13 14:25:00,93.23,93.4,93.22,93.34,30937.0,93.23,93.4,93.22,93.34,30937.0
2018-08-13 14:30:00,93.35,93.35,93.26,93.34,39944.0,93.35,93.35,93.26,93.34,39944.0
2018-08-13 14:35:00,93.34,93.34,93.22,93.32,46860.0,93.34,93.34,93.22,93.32,46860.0
2018-08-13 14:40:00,93.33,93.34,93.26,93.28,52506.0,93.33,93.34,93.26,93.28,52506.0
2018-08-13 14:45:00,93.3,93.34,93.12,93.12,86976.0,93.3,93.34,93.12,93.12,86976.0
2018-08-13 14:50:00,93.09,93.25,93.08,93.15,60344.0,93.09,93.25,93.08,93.15,60344.0
2018-08-13 14:55:00,93.15,93.22,93.15,93.2,29463.0,93.15,93.22,93.15,93.2,29463.0
2018-08-13 15:00:00,93.2,93.25,93.14,93.22,33601.0,93.2,93.25,93.14,93.22,33601.0
2018-08-13 15:05:00,93.22,93.25,93.14,93.23,31719.0,93.22,93.25,93.14,93.23,31719.0
2018-08-13 15:10:00,93.22,93.31,93.2,93.22,15261.0,93.22,93.31,93.2,93.22,15261.0
2018-08-13 15:15:00,93.23,93.25,93.18,93.18,17952.0,93.23,93.25,93.18,93.18,17952.0
2018-08-13 15:20:00,93.19,93.23,93.17,93.19,18941.0,93.19,93.23,93.17,93.19,18941.0
2018-08-13 15:25:00,93.2,93.21,93.09,93.15,98125.0,93.2,93.21,93.09,93.15,98125.0
2018-08-13 15:30:00,93.15,93.17,93.1,93.11,31667.0,93.15,93.17,93.1,93.11,31667.0
2018-08-13 15:35:00,93.1,93.17,93.1,93.14,46134.0,93.1,93.17,93.1,93.14,46134.0
2018-08-13 15:40:00,93.13,93.19,93.1,93.15,56664.0,93.13,93.19,93.1,93.15,56664.0
2018-08-13 15:45:00,93.14,93.18,93.09,93.15,79505.0,93.14,93.18,93.09,93.15,79505.0
2018-08-13 15:50:00,93.12,93.15,93.01,93.1,175792.0,93.12,93.15,93.01,93.1,175792.0
2018-08-13 15:55:00,93.09,93.11,92.94,92.96,200386.0,93.09,93.11,92.94,92.96,200386.0
2018-08-14 09:30:00,93.0,93.45,93.0,93.23,119115.0,93.0,93.45,93.0,93.23,119115.0
2018-08-14 09:35:00,93.26,93.43,93.1,93.41,17045.0,93.26,93.43,93.1,93.41,17045.0
2018-08-14 09:40:00,93.4,93.66,93.38,93.51,23206.0,93.4,93.66,93.38,93.51,23206.0
2018-08-14 09:45:00,93.5,93.6,93.5,93.57,7018.0,93.5,93.6,93.5,93.57,7018.0
2018-08-14 09:50:00,93.6,93.6,93.31,93.37,35428.0,93.6,93.6,93.31,93.37,35428.0
2018-08-14 09:55:00,93.37,93.57,93.28,93.55,41777.0,93.37,93.57,93.28,93.55,41777.0
2018-08-14 10:00:00,93.53,93.58,93.32,93.35,24195.0,93.53,93.58,93.32,93.35,24195.0
2018-08-14 10:05:00,93.33,93.51,93.33,93.46,10836.0,93.33,93.51,93.33,93.46,10836.0
2018-08-14 10:10:00,93.45,93.59,93.4,93.59,8149.0,93.45,93.59,93.4,93.59,8149.0
2018-08-14 10:15:00,93.59,93.63,93.51,93.53,14319.0,93.59,93.63,93.51,93.53,14319.0
2018-08-14 10:20:00,93.55,93.67,93.48,93.63,15215.0,93.55,93.67,93.48,93.63,15215.0
2018-08-14 10:25:00,93.65,93.84,93.64,93.78,20179.0,93.65,93.84,93.64,93.78,20179.0
2018-08-14 10:30:00,93.79,93.96,93.76,93.95,5000.0,93.79,93.96,93.76,93.95,5000.0
2018-08-14 10:35:00,93.95,94.04,93.82,93.83,19588.0,93.95,94.04,93.82,93.83,19588.0
2018-08-14 10:40:00,93.83,93.87,93.7,93.79,13299.0,93.83,93.87,93.7,93.79,13299.0
2018-08-14 10:45:00,93.79,93.83,93.76,93.81,13590.0,93.79,93.83,93.76,93.81,13590.0
2018-08-14 10:50:00,93.82,93.82,93.67,93.73,22800.0,93.82,93.82,93.67,93.73,22800.0
2018-08-14 10:55:00,93.72,93.72,93.53,93.61,31975.0,93.72,93.72,93.53,93.61,31975.0
2018-08-14 11:00:00,93.61,93.73,93.58,93.71,35229.0,93.61,93.73,93.58,93.71,35229.0
2018-08-14 11:05:00,93.73,93.87,93.64,93.86,18110.0,93.73,93.87,93.64,93.86,18110.0
2018-08-14 11:10:00,93.85,94.02,93.85,93.98,13868.0,93.85,94.02,93.85,93.98,13868.0
2018-08-14 11:15:00,93.99,94.11,93.97,93.98,26659.0,93.99,94.11,93.97,93.98,26659.0
2018-08-14 11:20:00,93.99,94.03,93.93,94.03,9808.0,93.99,94.03,93.93,94.03,9808.0
2018-08-14 11:25:00,94.03,94.13,94.02,94.12,13626.0,94.03,94.13,94.02,94.12,13626.0
2018-08-14 11:30:00,94.14,94.15,93.87,93.87,12782.0,94.14,94.15,93.87,93.87,12782.0
2018-08-14 11:35:00,93.88,93.93,93.85,93.91,4573.0,93.88,93.93,93.85,93.91,4573.0
2018-08-14 11:40:00,93.92,93.94,93.71,93.76,11180.0,93.92,93.94,93.71,93.76,11180.0
2018-08-14 11:45:00,93.76,93.91,93.64,93.91,13328.0,93.76,93.91,93.64,93.91,13328.0
2018-08-14 11:50:00,93.94,93.98,93.9,93.91,14039.0,93.94,93.98,93.9,93.91,14039.0
2018-08-14 11:55:00,93.9,93.93,93.82,93.87,5065.0,93.9,93.93,93.82,93.87,5065.0
2018-08-14 12:00:00,93.89,94.01,93.87,93.94,11283.0,93.89,94.01,93.87,93.94,11283.0
2018-08-14 12:05:00,93.94,94.03,93.94,93.96,53081.0,93.94,94.03,93.94,93.96,53081.0
2018-08-14 12:10:00,93.95,93.96,93.85,93.85,7425.0,93.95,93.96,93.85,93.85,7425.0
2018-08-14 12:15:00,93.88,93.95,93.88,93.9,5676.0,93.88,93.95,93.88,93.9,5676.0
2018-08-14 12:20:00,93.9,94.0,93.89,94.0,7520.0,93.9,94.0,93.89,94.0,7520.0
2018-08-14 12:25:00,93.99,94.02,93.98,93.98,26289.0,93.99,94.02,93.98,93.98,26289.0
2018-08-14 12:30:00,93.98,94.09,93.95,94.07,23925.0,93.98,94.09,93.95,94.07,23925.0
2018-08-14 12:35:00,94.07,94.26,94.05,94.25,51538.0,94.07,94.26,94.05,94.25,51538.0
2018-08-14 12:40:00,94.24,94.27,94.2,94.26,33266.0,94.24,94.27,94.2,94.26,33266.0
2018-08-14 12:45:00,94.26,94.34,94.25,94.31,17362.0,94.26,94.34,94.25,94.31,17362.0
2018-08-14 12:50:00,94.31,94.38,94.3,94.38,11405.0,94.31,94.38,94.3,94.38,11405.0
2018-08-14 12:55:00,94.38,94.47,94.38,94.47,13561.0,94.38,94.47,94.38,94.47,13561.0
2018-08-14 13:00:00,94.46,94.59,94.46,94.49,14115.0,94.46,94.59,94.46,94.49,14115.0
2018-08-14 13:05:00,94.48,94.61,94.46,94.6,9972.0,94.48,94.61,94.46,94.6,9972.0
2018-08-14 13:10:00,94.61,94.72,94.6,94.69,6327.0,94.61,94.72,94.6,94.69,6327.0
2018-08-14 13:15:00,94.7,94.7,94.61,94.65,10299.0,94.7,94.7,94.61,94.65,10299.0
2018-08-14 13:20:00,94.67,94.71,94.64,94.7,15747.0,94.67,94.71,94.64,94.7,15747.0
2018-08-14 13:25:00,94.72,94.73,94.62,94.67,8702.0,94.72,94.73,94.62,94.67,8702.0
2018-08-14 13:30:00,94.69,94.73,94.47,94.5,29123.0,94.69,94.73,94.47,94.5,29123.0
2018-08-14 13:35:00,94.52,94.53,94.42,94.45,70468.0,94.52,94.53,94.42,94.45,70468.0
2018-08-14 13:40:00,94.45,94.5,94.43,94.47,34673.0,94.45,94.5,94.43,94.47,34673.0
2018-08-14 13:45:00,94.45,94.51,94.41,94.46,10100.0,94.45,94.51,94.41,94.46,10100.0
2018-08-14 13:50:00,94.45,94.53,94.4,94.43,19743.0,94.45,94.53,94.4,94.43,19743.0
2018-08-14 13:55:00,94.42,94.48,94.41,94.46,5500.0,94.42,94.48,94.41,94.46,5500.0
2018-08-14 14:00:00,94.46,94.51,94.45,94.46,51407.0,94.46,94.51,94.45,94.46,51407.0
2018-08-14 14:05:00,94.46,94.46,94.29,94.31,42223.0,94.46,94.46,94.29,94.31,42223.0
2018-08-14 14:10:00,94.3,94.32,94.24,94.3,26113.0,94.3,94.32,94.24,94.3,26113.0
2018-08-14 14:15:00,94.3,94.39,94.28,94.39,6118.0,94.3,94.39,94.28,94.39,6118.0
2018-08-14 14:20:00,94.4,94.43,94.38,94.42,6300.0,94.4,94.43,94.38,94.42,6300.0
2018-08-14 14:25:00,94.4,94.41,94.37,94.39,6664.0,94.4,94.41,94.37,94.39,6664.0
2018-08-14 14:30:00,94.41,94.44,94.38,94.42,34000.0,94.41,94.44,94.38,94.42,34000.0
2018-08-14 14:35:00,94.43,94.43,94.36,94.39,12982.0,94.43,94.43,94.36,94.39,12982.0
2018-08-14 14:40:00,94.4,94.55,94.4,94.51,56127.0,94.4,94.55,94.4,94.51,56127.0
2018-08-14 14:45:00,94.52,94.54,94.48,94.53,51280.0,94.52,94.54,94.48,94.53,51280.0
2018-08-14 14:50:00,94.52,94.57,94.51,94.53,61010.0,94.52,94.57,94.51,94.53,61010.0
2018-08-14 14:55:00,94.54,94.62,94.52,94.61,43377.0,94.54,94.62,94.52,94.61,43377.0
2018-08-14 15:00:00,94.61,94.63,94.5,94.52,20282.0,94.61,94.63,94.5,94.52,20282.0
2018-08-14 15:05:00,94.52,94.56,94.48,94.51,63080.0,94.52,94.56,94.48,94.51,63080.0
2018-08-14 15:10:00,94.53,94.56,94.52,94.56,13630.0,94.53,94.56,94.52,94.56,13630.0
2018-08-14 15:15:00,94.55,94.6,94.52,94.59,9282.0,94.55,94.6,94.52,94.59,9282.0
2018-08-14 15:20:00,94.59,94.67,94.58,94.67,43069.0,94.59,94.67,94.58,94.67,43069.0
2018-08-14 15:25:00,94.67,94.84,94.67,94.77,15317.0,94.67,94.84,94.67,94.77,15317.0
2018-08-14 15:30:00,94.77,94.81,94.75,94.81,15262.0,94.77,94.81,94.75,94.81,15262.0
2018-08-14 15:35:00,94.83,94.83,94.72,94.74,29210.0,94.83,94.83,94.72,94.74,29210.0
2018-08-14 15:40:00,94.74,94.74,94.6,94.64,37986.0,94.74,94.74,94.6,94.64,37986.0
2018-08-14 15:45:00,94.64,94.65,94.5,94.51,53162.0,94.64,94.65,94.5,94.51,53162.0
2018-08-14 15:50:00,94.52,94.54,94.39,94.48,151700.0,94.52,94.54,94.39,94.48,151700.0
2018-08-14 15:55:00,94.48,94.57,94.47,94.53,111543.0,94.48,94.57,94.47,94.53,111543.0
2018-08-15 09:30:00,93.84,94.38,93.8,94.14,93716.0,93.84,94.38,93.8,94.14,93716.0
2018-08-15 09:35:00,94.13,94.23,93.99,94.19,48104.0,94.13,94.23,93.99,94.19,48104.0
2018-08-15 09:40:00,94.17,94.18,93.94,93.97,45887.0,94.17,94.18,93.94,93.97,45887.0
2018-08-15 09:45:00,93.98,94.13,93.91,94.03,17565.0,93.98,94.13,93.91,94.03,17565.0
2018-08-15 09:50:00,94.05,94.14,93.99,94.05,7050.0,94.05,94.14,93.99,94.05,7050.0
2018-08-15 09:55:00,93.98,94.09,93.96,94.01,14141.0,93.98,94.09,93.96,94.01,14141.0
2018-08-15 10:00:00,94.0,94.07,93.85,93.88,65813.0,94.0,94.07,93.85,93.88,65813.0
2018-08-15 10:05:00,93.88,93.88,93.61,93.69,53971.0,93.88,93.88,93.61,93.69,53971.0
2018-08-15 10:10:00,93.71,94.07,93.7,94.03,56863.0,93.71,94.07,93.7,94.03,56863.0
2018-08-15 10:15:00,94.03,94.07,93.84,93.96,15758.0,94.03,94.07,93.84,93.96,15758.0
2018-08-15 10:20:00,94.0,94.01,93.88,94.01,9046.0,94.0,94.01,93.88,94.01,9046.0
2018-08-15 10:25:00,94.02,94.02,93.84,93.86,36800.0,94.02,94.02,93.84,93.86,36800.0
2018-08-15 10:30:00,93.87,94.18,93.81,93.92,55433.0,93.87,94.18,93.81,93.92,55433.0
2018-08-15 10:35:00,93.93,93.93,93.79,93.89,13906.0,93.93,93.93,93.79,93.89,13906.0
2018-08-15 10:40:00,93.89,93.93,93.76,93.83,10640.0,93.89,93.93,93.76,93.83,10640.0
2018-08-15 10:45:00,93.81,93.96,93.81,93.85,30413.0,93.81,93.96,93.81,93.85,30413.0
2018-08-15 10:50:00,93.83,93.98,93.82,93.94,19849.0,93.83,93.98,93.82,93.94,19849.0
2018-08-15 10:55:00,93.95,94.04,93.91,93.93,19050.0,93.95,94.04,93.91,93.93,19050.0
2018-08-15 11:00:00,93.9,93.97,93.85,93.95,67780.0,93.9,93.97,93.85,93.95,67780.0
2018-08-15 11:05:00,93.95,94.15,93.83,94.12,91164.0,93.95,94.15,93.83,94.12,91164.0
2018-08-15 11:10:00,94.15,94.15,94.0,94.03,39170.0,94.15,94.15,94.0,94.03,39170.0
2018-08-15 11:15:00,94.01,94.07,93.9,93.93,27176.0,94.01,94.07,93.9,93.93,27176.0
2018-08-15 11:20:00,93.95,94.02,93.91,93.95,25851.0,93.95,94.02,93.91,93.95,25851.0
2018-08-15 11:25:00,93.94,94.0,93.91,93.91,22237.0,93.94,94.0,93.91,93.91,22237.0
2018-08-15 11:30:00,93.91,94.02,93.91,93.93,17884.0,93.91,94.02,93.91,93.93,17884.0
2018-08-15 11:35:00,93.96,93.98,93.89,93.89,78704.0,93.96,93.98,93.89,93.89,78704.0
2018-08-15 11:40:00,93.89,93.89,93.66,93.76,28525.0,93.89,93.89,93.66,93.76,28525.0
2018-08-15 11:45:00,93.75,93.86,93.72,93.86,14364.0,93.75,93.86,93.72,93.86,14364.0
2018-08-15 11:50:00,93.84,93.9,93.67,93.89,38270.0,93.84,93.9,93.67,93.89,38270.0
2018-08-15 11:55:00,93.87,93.93,93.8,93.89,26556.0,93.87,93.93,93.8,93.89,26556.0
2018-08-15 12:00:00,93.88,93.92,93.85,93.88,23261.0,93.88,93.92,93.85,93.88,23261.0
2018-08-15 12:05:00,93.89,93.98,93.87,93.91,14593.0,93.89,93.98,93.87,93.91,14593.0
2018-08-15 12:10:00,93.89,93.96,93.85,93.92,5432.0,93.89,93.96,93.85,93.92,5432.0
2018-08-15 12:15:00,93.91,93.99,93.91,93.96,19700.0,93.91,93.99,93.91,93.96,19700.0
2018-08-15 12:20:00,93.95,93.95,93.9,93.94,2857.0,93.95,93.95,93.9,93.94,2857.0
2018-08-15 12:25:00,93.94,93.95,93.88,93.95,15366.0,93.94,93.95,93.88,93.95,15366.0
2018-08-15 12:30:00,93.95,93.98,93.9,93.94,7099.0,93.95,93.98,93.9,93.94,7099.0
2018-08-15 12:35:00,93.95,93.96,93.88,93.89,20166.0,93.95,93.96,93.88,93.89,20166.0
2018-08-15 12:40:00,93.9,93.93,93.87,93.88,7609.0,93.9,93.93,93.87,93.88,7609.0
2018-08-15 12:45:00,93.89,93.97,93.86,93.95,10681.0,93.89,93.97,93.86,93.95,10681.0
2018-08-15 12:50:00,93.95,93.96,93.88,93.88,4950.0,93.95,93.96,93.88,93.88,4950.0
2018-08-15 12:55:00,93.9,93.94,93.88,93.93,4206.0,93.9,93.94,93.88,93.93,4206.0
2018-08-15 13:00:00,93.95,93.96,93.9,93.94,8770.0,93.95,93.96,93.9,93.94,8770.0
2018-08-15 13:05:00,93.97,94.03,93.95,93.95,9800.0,93.97,94.03,93.95,93.95,9800.0
2018-08-15 13:10:00,93.95,94.01,93.95,93.95,25726.0,93.95,94.01,93.95,93.95,25726.0
2018-08-15 13:15:00,93.96,93.97,93.95,93.96,3640.0,93.96,93.97,93.95,93.96,3640.0
2018-08-15 13:20:00,93.95,94.01,93.91,93.93,11312.0,93.95,94.01,93.91,93.93,11312.0
2018-08-15 13:25:00,93.93,94.0,93.93,93.95,9400.0,93.93,94.0,93.93,93.95,9400.0
2018-08-15 13:30:00,93.95,93.98,93.89,93.94,15725.0,93.95,93.98,93.89,93.94,15725.0
2018-08-15 13:35:00,93.93,93.98,93.92,93.97,7748.0,93.93,93.98,93.92,93.97,7748.0
2018-08-15 13:40:00,93.98,94.04,93.95,94.0,12585.0,93.98,94.04,93.95,94.0,12585.0
2018-08-15 13:45:00,93.99,94.01,93.96,93.96,4600.0,93.99,94.01,93.96,93.96,4600.0
2018-08-15 13:50:00,93.98,94.07,93.96,94.06,16098.0,93.98,94.07,93.96,94.06,16098.0
2018-08-15 13:55:00,94.04,94.05,93.98,94.02,10917.0,94.04,94.05,93.98,94.02,10917.0
2018-08-15 14:00:00,94.04,94.18,94.0,94.13,38775.0,94.04,94.18,94.0,94.13,38775.0
2018-08-15 14:05:00,94.15,94.15,94.05,94.06,7913.0,94.15,94.15,94.05,94.06,7913.0
2018-08-15 14:10:00,94.06,94.07,93.97,94.0,49338.0,94.06,94.07,93.97,94.0,49338.0
2018-08-15 14:15:00,94.0,94.03,93.99,94.0,7668.0,94.0,94.03,93.99,94.0,7668.0
2018-08-15 14:20:00,94.01,94.05,94.0,94.03,10052.0,94.01,94.05,94.0,94.03,10052.0
2018-08-15 14:25:00,94.03,94.07,94.0,94.04,28420.0,94.03,94.07,94.0,94.04,28420.0
2018-08-15 14:30:00,94.03,94.05,93.96,94.02,44996.0,94.03,94.05,93.96,94.02,44996.0
2018-08-15 14:35:00,94.02,94.09,94.02,94.05,15795.0,94.02,94.09,94.02,94.05,15795.0
2018-08-15 14:40:00,94.06,94.06,93.96,93.97,15602.0,94.06,94.06,93.96,93.97,15602.0
2018-08-15 14:45:00,93.98,94.01,93.95,94.01,17296.0,93.98,94.01,93.95,94.01,17296.0
2018-08-15 14:50:00,94.02,94.08,94.01,94.06,28668.0,94.02,94.08,94.01,94.06,28668.0
2018-08-15 14:55:00,94.07,94.15,94.02,94.15,94255.0,94.07,94.15,94.02,94.15,94255.0
2018-08-15 15:00:00,94.16,94.28,94.16,94.21,17360.0,94.16,94.28,94.16,94.21,17360.0
2018-08-15 15:05:00,94.21,94.23,94.14,94.14,17885.0,94.21,94.23,94.14,94.14,17885.0
2018-08-15 15:10:00,94.15,94.16,94.05,94.07,29013.0,94.15,94.16,94.05,94.07,29013.0
2018-08-15 15:15:00,94.08,94.15,94.07,94.11,60689.0,94.08,94.15,94.07,94.11,60689.0
2018-08-15 15:20:00,94.1,94.15,94.07,94.12,16431.0,94.1,94.15,94.07,94.12,16431.0
2018-08-15 15:25:00,94.12,94.15,94.05,94.13,32010.0,94.12,94.15,94.05,94.13,32010.0
2018-08-15 15:30:00,94.14,94.24,94.12,94.24,26334.0,94.14,94.24,94.12,94.24,26334.0
2018-08-15 15:35:00,94.24,94.34,94.22,94.33,29846.0,94.24,94.34,94.22,94.33,29846.0
2018-08-15 15:40:00,94.32,94.35,94.26,94.34,27889.0,94.32,94.35,94.26,94.34,27889.0
2018-08-15 15:45:00,94.34,94.41,94.32,94.41,33839.0,94.34,94.41,94.32,94.41,33839.0
2018-08-15 15:50:00,94.4,94.41,94.19,94.23,122930.0,94.4,94.41,94.19,94.23,122930.0
2018-08-15 15:55:00,94.23,94.36,94.21,94.24,182137.0,94.23,94.36,94.21,94.24,182137.0
2018-08-16 09:30:00,95.3,96.0,94.51,95.26,145254.0,95.3,96.0,94.51,95.26,145254.0
2018-08-16 09:35:00,95.34,95.42,94.9,95.08,88687.0,95.34,95.42,94.9,95.08,88687.0
2018-08-16 09:40:00,95.05,95.1,94.65,94.73,89901.0,95.05,95.1,94.65,94.73,89901.0
2018-08-16 09:45:00,94.74,94.8,94.21,94.28,56278.0,94.74,94.8,94.21,94.28,56278.0
2018-08-16 09:50:00,94.27,94.47,94.13,94.39,45007.0,94.27,94.47,94.13,94.39,45007.0
2018-08-16 09:55:00,94.38,94.44,94.2,94.27,32647.0,94.38,94.44,94.2,94.27,32647.0
2018-08-16 10:00:00,94.29,94.42,94.19,94.41,37349.0,94.29,94.42,94.19,94.41,37349.0
2018-08-16 10:05:00,94.41,94.56,94.41,94.56,44532.0,94.41,94.56,94.41,94.56,44532.0
2018-08-16 10:10:00,94.56,94.82,94.56,94.81,39400.0,94.56,94.82,94.56,94.81,39400.0
2018-08-16 10:15:00,94.83,94.98,94.8,94.92,21365.0,94.83,94.98,94.8,94.92,21365.0
2018-08-16 10:20:00,94.93,95.03,94.87,95.03,15180.0,94.93,95.03,94.87,95.03,15180.0
2018-08-16 10:25:00,95.03,95.05,94.95,94.97,16535.0,95.03,95.05,94.95,94.97,16535.0
2018-08-16 10:30:00,94.98,95.18,94.98,95.09,33427.0,94.98,95.18,94.98,95.09,33427.0
2018-08-16 10:35:00,95.09,95.12,94.99,95.09,11020.0,95.09,95.12,94.99,95.09,11020.0
2018-08-16 10:40:00,95.08,95.11,95.04,95.08,5900.0,95.08,95.11,95.04,95.08,5900.0
2018-08-16 10:45:00,95.05,95.11,94.96,94.96,13229.0,95.05,95.11,94.96,94.96,13229.0
2018-08-16 10:50:00,94.96,94.97,94.77,94.81,23858.0,94.96,94.97,94.77,94.81,23858.0
2018-08-16 10:55:00,94.81,94.81,94.67,94.74,11800.0,94.81,94.81,94.67,94.74,11800.0
2018-08-16 11:00:00,94.76,94.89,94.69,94.73,19590.0,94.76,94.89,94.69,94.73,19590.0
2018-08-16 11:05:00,94.74,94.79,94.6,94.6,9300.0,94.74,94.79,94.6,94.6,9300.0
2018-08-16 11:10:00,94.58,94.65,94.52,94.52,14699.0,94.58,94.65,94.52,94.52,14699.0
2018-08-16 11:15:00,94.53,94.71,94.52,94.53,21808.0,94.53,94.71,94.52,94.53,21808.0
2018-08-16 11:20:00,94.54,94.55,94.46,94.49,23130.0,94.54,94.55,94.46,94.49,23130.0
2018-08-16 11:25:00,94.49,94.5,94.38,94.38,14849.0,94.49,94.5,94.38,94.38,14849.0
2018-08-16 11:30:00,94.39,94.44,94.36,94.41,17482.0,94.39,94.44,94.36,94.41,17482.0
2018-08-16 11:35:00,94.41,94.48,94.35,94.41,9471.0,94.41,94.48,94.35,94.41,9471.0
2018-08-16 11:40:00,94.41,94.59,94.41,94.58,43645.0,94.41,94.59,94.41,94.58,43645.0
2018-08-16 11:45:00,94.58,94.58,94.5,94.56,23736.0,94.58,94.58,94.5,94.56,23736.0
2018-08-16 11:50:00,94.57,94.63,94.52,94.62,13401.0,94.57,94.63,94.52,94.62,13401.0
2018-08-16 11:55:00,94.62,94.7,94.61,94.7,7230.0,94.62,94.7,94.61,94.7,7230.0
2018-08-16 12:00:00,94.7,94.71,94.53,94.56,25372.0,94.7,94.71,94.53,94.56,25372.0
2018-08-16 12:05:00,94.55,94.64,94.55,94.57,17770.0,94.55,94.64,94.55,94.57,17770.0
2018-08-16 12:10:00,94.59,94.7,94.59,94.68,7099.0,94.59,94.7,94.59,94.68,7099.0
2018-08-16 12:15:00,94.68,94.72,94.68,94.69,4400.0,94.68,94.72,94.68,94.69,4400.0
2018-08-16 12:20:00,94.69,94.78,94.67,94.73,12415.0,94.69,94.78,94.67,94.73,12415.0
2018-08-16 12:25:00,94.73,94.8,94.73,94.77,4800.0,94.73,94.8,94.73,94.77,4800.0
2018-08-16 12:30:00,94.77,94.82,94.76,94.78,5500.0,94.77,94.82,94.76,94.78,5500.0
2018-08-16 12:35:00,94.78,94.84,94.78,94.83,6470.0,94.78,94.84,94.78,94.83,6470.0
2018-08-16 12:40:00,94.81,94.82,94.73,94.76,24742.0,94.81,94.82,94.73,94.76,24742.0
2018-08-16 12:45:00,94.77,94.83,94.75,94.81,9021.0,94.77,94.83,94.75,94.81,9021.0
2018-08-16 12:50:00,94.84,94.84,94.79,94.82,5500.0,94.84,94.84,94.79,94.82,5500.0
2018-08-16 12:55:00,94.82,94.98,94.82,94.97,10752.0,94.82,94.98,94.82,94.97,10752.0
2018-08-16 13:00:00,94.97,95.03,94.91,94.94,19725.0,94.97,95.03,94.91,94.94,19725.0
2018-08-16 13:05:00,94.94,94.95,94.9,94.9,5579.0,94.94,94.95,94.9,94.9,5579.0
2018-08-16 13:10:00,94.88,94.91,94.86,94.89,3456.0,94.88,94.91,94.86,94.89,3456.0
2018-08-16 13:15:00,94.9,95.02,94.89,94.96,64993.0,94.9,95.02,94.89,94.96,64993.0
2018-08-16 13:20:00,94.96,95.0,94.89,94.98,62442.0,94.96,95.0,94.89,94.98,62442.0
2018-08-16 13:25:00,94.99,95.18,94.98,95.16,17866.0,94.99,95.18,94.98,95.16,17866.0
2018-08-16 13:30:00,95.14,95.28,95.14,95.28,26420.0,95.14,95.28,95.14,95.28,26420.0
2018-08-16 13:35:00,95.29,95.34,95.22,95.23,37103.0,95.29,95.34,95.22,95.23,37103.0
2018-08-16 13:40:00,95.23,95.31,95.21,95.24,51606.0,95.23,95.31,95.21,95.24,51606.0
2018-08-16 13:45:00,95.24,95.38,95.2,95.33,40689.0,95.24,95.38,95.2,95.33,40689.0
2018-08-16 13:50:00,95.32,95.34,95.28,95.29,9205.0,95.32,95.34,95.28,95.29,9205.0
2018-08-16 13:55:00,95.3,95.33,94.87,94.91,62710.0,95.3,95.33,94.87,94.91,62710.0
2018-08-16 14:00:00,94.92,94.93,94.86,94.92,13112.0,94.92,94.93,94.86,94.92,13112.0
2018-08-16 14:05:00,94.92,94.96,94.89,94.96,6805.0,94.92,94.96,94.89,94.96,6805.0
2018-08-16 14:10:00,94.95,94.96,94.89,94.95,4064.0,94.95,94.96,94.89,94.95,4064.0
2018-08-16 14:15:00,94.95,95.23,94.93,95.18,33760.0,94.95,95.23,94.93,95.18,33760.0
2018-08-16 14:20:00,95.19,95.19,95.12,95.18,4425.0,95.19,95.19,95.12,95.18,4425.0
2018-08-16 14:25:00,95.19,95.22,95.12,95.15,46713.0,95.19,95.22,95.12,95.15,46713.0
2018-08-16 14:30:00,95.14,95.17,95.0,95.04,79774.0,95.14,95.17,95.0,95.04,79774.0
2018-08-16 14:35:00,95.04,95.16,95.03,95.11,52500.0,95.04,95.16,95.03,95.11,52500.0
2018-08-16 14:40:00,95.1,95.26,95.1,95.16,45921.0,95.1,95.26,95.1,95.16,45921.0
2018-08-16 14:45:00,95.17,95.25,95.14,95.25,15784.0,95.17,95.25,95.14,95.25,15784.0
2018-08-16 14:50:00,95.25,95.3,95.2,95.22,6300.0,95.25,95.3,95.2,95.22,6300.0
2018-08-16 14:55:00,95.2,95.24,95.14,95.19,17566.0,95.2,95.24,95.14,95.19,17566.0
2018-08-16 15:00:00,95.18,95.29,95.14,95.27,29214.0,95.18,95.29,95.14,95.27,29214.0
2018-08-16 15:05:00,95.27,95.27,95.2,95.24,16323.0,95.27,95.27,95.2,95.24,16323.0
2018-08-16 15:10:00,95.23,95.24,95.19,95.22,55168.0,95.23,95.24,95.19,95.22,55168.0
2018-08-16 15:15:00,95.21,95.21,95.05,95.05,42898.0,95.21,95.21,95.05,95.05,42898.0
2018-08-16 15:20:00,95.04,95.17,94.98,95.12,42646.0,95.04,95.17,94.98,95.12,42646.0
2018-08-16 15:25:00,95.11,95.15,95.07,95.14,33896.0,95.11,95.15,95.07,95.14,33896.0
2018-08-16 15:30:00,95.13,95.19,95.11,95.18,39019.0,95.13,95.19,95.11,95.18,39019.0
2018-08-16 15:35:00,95.17,95.21,95.06,95.09,52832.0,95.17,95.21,95.06,95.09,52832.0
2018-08-16 15:40:00,95.08,95.09,94.97,94.97,53275.0,95.08,95.09,94.97,94.97,53275.0
2018-08-16 15:45:00,94.99,95.06,94.93,95.0,53053.0,94.99,95.06,94.93,95.0,53053.0
2018-08-16 15:50:00,95.0,95.11,94.98,94.98,91271.0,95.0,95.11,94.98,94.98,91271.0
2018-08-16 15:55:00,94.98,95.1,94.97,95.05,111699.0,94.98,95.1,94.97,95.05,111699.0
2018-08-17 09:30:00,94.93,95.18,94.69,94.7,40467.0,94.93,95.18,94.69,94.7,40467.0
2018-08-17 09:35:00,94.67,94.8,94.28,94.78,20282.0,94.67,94.8,94.28,94.78,20282.0
2018-08-17 09:40:00,94.73,94.75,94.52,94.7,12950.0,94.73,94.75,94.52,94.7,12950.0
2018-08-17 09:45:00,94.68,94.87,94.63,94.76,10982.0,94.68,94.87,94.63,94.76,10982.0
2018-08-17 09:50:00,94.76,95.03,94.76,95.03,19160.0,94.76,95.03,94.76,95.03,19160.0
2018-08-17 09:55:00,95.03,95.07,94.75,94.82,16600.0,95.03,95.07,94.75,94.82,16600.0
2018-08-17 10:00:00,94.82,95.15,94.79,95.12,11905.0,94.82,95.15,94.79,95.12,11905.0
2018-08-17 10:05:00,95.09,95.19,94.95,95.14,8176.0,95.09,95.19,94.95,95.14,8176.0
2018-08-17 10:10:00,95.12,95.18,95.04,95.08,18004.0,95.12,95.18,95.04,95.08,18004.0
2018-08-17 10:15:00,95.08,95.16,95.07,95.14,20732.0,95.08,95.16,95.07,95.14,20732.0
2018-08-17 10:20:00,95.15,95.18,95.04,95.15,24908.0,95.15,95.18,95.04,95.15,24908.0
2018-08-17 10:25:00,95.16,95.31,95.14,95.27,8285.0,95.16,95.31,95.14,95.27,8285.0
2018-08-17 10:30:00,95.29,95.29,95.17,95.25,5505.0,95.29,95.29,95.17,95.25,5505.0
2018-08-17 10:35:00,95.24,95.3,95.23,95.27,2200.0,95.24,95.3,95.23,95.27,2200.0
2018-08-17 10:40:00,95.29,95.34,95.16,95.24,12557.0,95.29,95.34,95.16,95.24,12557.0
2018-08-17 10:45:00,95.23,95.31,95.16,95.22,5100.0,95.23,95.31,95.16,95.22,5100.0
2018-08-17 10:50:00,95.22,95.27,95.11,95.15,13296.0,95.22,95.27,95.11,95.15,13296.0
2018-08-17 10:55:00,95.14,95.19,95.13,95.17,4402.0,95.14,95.19,95.13,95.17,4402.0
2018-08-17 11:00:00,95.2,95.25,95.02,95.05,10075.0,95.2,95.25,95.02,95.05,10075.0
2018-08-17 11:05:00,95.06,95.19,95.05,95.19,6335.0,95.06,95.19,95.05,95.19,6335.0
2018-08-17 11:10:00,95.17,95.33,95.16,95.33,21509.0,95.17,95.33,95.16,95.33,21509.0
2018-08-17 11:15:00,95.36,95.4,95.36,95.37,5635.0,95.36,95.4,95.36,95.37,5635.0
2018-08-17 11:20:00,95.39,95.5,95.38,95.5,4072.0,95.39,95.5,95.38,95.5,4072.0
2018-08-17 11:25:00,95.48,95.53,95.42,95.45,10309.0,95.48,95.53,95.42,95.45,10309.0
2018-08-17 11:30:00,95.43,95.46,95.37,95.44,15128.0,95.43,95.46,95.37,95.44,15128.0
2018-08-17 11:35:00,95.45,95.61,95.39,95.61,17900.0,95.45,95.61,95.39,95.61,17900.0
2018-08-17 11:40:00,95.61,95.65,95.6,95.6,4100.0,95.61,95.65,95.6,95.6,4100.0
2018-08-17 11:45:00,95.57,95.7,95.57,95.6,10818.0,95.57,95.7,95.57,95.6,10818.0
2018-08-17 11:50:00,95.59,95.61,95.52,95.57,7220.0,95.59,95.61,95.52,95.57,7220.0
2018-08-17 11:55:00,95.59,95.68,95.57,95.66,6466.0,95.59,95.68,95.57,95.66,6466.0
2018-08-17 12:00:00,95.66,95.66,95.58,95.59,4806.0,95.66,95.66,95.58,95.59,4806.0
2018-08-17 12:05:00,95.59,95.59,95.54,95.55,3380.0,95.59,95.59,95.54,95.55,3380.0
2018-08-17 12:10:00,95.55,95.61,95.54,95.55,4391.0,95.55,95.61,95.54,95.55,4391.0
2018-08-17 12:15:00,95.54,95.6,95.52,95.57,5227.0,95.54,95.6,95.52,95.57,5227.0
2018-08-17 12:20:00,95.57,95.6,95.55,95.59,2500.0,95.57,95.6,95.55,95.59,2500.0
2018-08-17 12:25:00,95.59,95.68,95.59,95.64,18869.0,95.59,95.68,95.59,95.64,18869.0
2018-08-17 12:30:00,95.64,95.67,95.62,95.66,42899.0,95.64,95.67,95.62,95.66,42899.0
2018-08-17 12:35:00,95.65,95.66,95.59,95.64,48430.0,95.65,95.66,95.59,95.64,48430.0
2018-08-17 12:40:00,95.65,95.65,95.47,95.53,84565.0,95.65,95.65,95.47,95.53,84565.0
2018-08-17 12:45:00,95.53,95.64,95.53,95.6,17613.0,95.53,95.64,95.53,95.6,17613.0
2018-08-17 12:50:00,95.61,95.68,95.61,95.67,3002.0,95.61,95.68,95.61,95.67,3002.0
2018-08-17 12:55:00,95.66,95.81,95.64,95.8,11290.0,95.66,95.81,95.64,95.8,11290.0
2018-08-17 13:00:00,95.8,95.86,95.79,95.85,4650.0,95.8,95.86,95.79,95.85,4650.0
2018-08-17 13:05:00,95.84,95.9,95.83,95.88,10748.0,95.84,95.9,95.83,95.88,10748.0
2018-08-17 13:10:00,95.89,95.93,95.89,95.91,2300.0,95.89,95.93,95.89,95.91,2300.0
2018-08-17 13:15:00,95.91,95.96,95.9,95.95,3680.0,95.91,95.96,95.9,95.95,3680.0
2018-08-17 13:20:00,95.97,96.09,95.93,96.0,40403.0,95.97,96.09,95.93,96.0,40403.0
2018-08-17 13:25:00,95.98,96.0,95.94,95.94,3308.0,95.98,96.0,95.94,95.94,3308.0
2018-08-17 13:30:00,95.97,95.99,95.96,95.96,2004.0,95.97,95.99,95.96,95.96,2004.0
2018-08-17 13:35:00,95.97,95.99,95.94,95.98,2700.0,95.97,95.99,95.94,95.98,2700.0
2018-08-17 13:40:00,95.98,96.01,95.97,95.97,4727.0,95.98,96.01,95.97,95.97,4727.0
2018-08-17 13:45:00,95.96,95.96,95.89,95.89,5300.0,95.96,95.96,95.89,95.89,5300.0
2018-08-17 13:50:00,95.87,95.91,95.87,95.9,6475.0,95.87,95.91,95.87,95.9,6475.0
2018-08-17 13:55:00,95.91,95.95,95.83,95.91,17382.0,95.91,95.95,95.83,95.91,17382.0
2018-08-17 14:00:00,95.92,96.06,95.91,96.05,8429.0,95.92,96.06,95.91,96.05,8429.0
2018-08-17 14:05:00,96.06,96.09,95.98,96.04,6603.0,96.06,96.09,95.98,96.04,6603.0
2018-08-17 14:10:00,96.04,96.07,96.02,96.06,13000.0,96.04,96.07,96.02,96.06,13000.0
2018-08-17 14:15:00,96.05,96.08,95.9,95.95,12820.0,96.05,96.08,95.9,95.95,12820.0
2018-08-17 14:20:00,95.92,95.98,95.87,95.87,23474.0,95.92,95.98,95.87,95.87,23474.0
2018-08-17 14:25:00,95.87,95.93,95.85,95.88,5499.0,95.87,95.93,95.85,95.88,5499.0
2018-08-17 14:30:00,95.86,96.02,95.86,96.0,46295.0,95.86,96.02,95.86,96.0,46295.0
2018-08-17 14:35:00,96.01,96.05,95.83,95.83,65785.0,96.01,96.05,95.83,95.83,65785.0
2018-08-17 14:40:00,95.84,95.85,95.7,95.74,16275.0,95.84,95.85,95.7,95.74,16275.0
2018-08-17 14:45:00,95.74,95.85,95.7,95.8,39334.0,95.74,95.85,95.7,95.8,39334.0
2018-08-17 14:50:00,95.83,95.85,95.81,95.83,16166.0,95.83,95.85,95.81,95.83,16166.0
2018-08-17 14:55:00,95.82,95.86,95.79,95.81,8099.0,95.82,95.86,95.79,95.81,8099.0
2018-08-17 15:00:00,95.81,95.83,95.69,95.8,34756.0,95.81,95.83,95.69,95.8,34756.0
2018-08-17 15:05:00,95.79,95.86,95.78,95.8,25096.0,95.79,95.86,95.78,95.8,25096.0
2018-08-17 15:10:00,95.8,95.88,95.78,95.85,16896.0,95.8,95.88,95.78,95.85,16896.0
2018-08-17 15:15:00,95.86,95.94,95.81,95.94,27774.0,95.86,95.94,95.81,95.94,27774.0
2018-08-17 15:20:00,95.95,96.06,95.95,95.97,15518.0,95.95,96.06,95.95,95.97,15518.0
2018-08-17 15:25:00,95.97,95.97,95.91,95.91,13412.0,95.97,95.97,95.91,95.91,13412.0
2018-08-17 15:30:00,95.92,95.93,95.86,95.87,14912.0,95.92,95.93,95.86,95.87,14912.0
2018-08-17 15:35:00,95.87,95.87,95.69,95.71,22045.0,95.87,95.87,95.69,95.71,22045.0
2018-08-17 15:40:00,95.7,95.72,95.61,95.62,27411.0,95.7,95.72,95.61,95.62,27411.0
2018-08-17 15:45:00,95.61,95.67,95.54,95.55,42320.0,95.61,95.67,95.54,95.55,42320.0
2018-08-17 15:50:00,95.57,95.64,95.54,95.58,36335.0,95.57,95.64,95.54,95.58,36335.0
2018-08-17 15:55:00,95.58,95.68,95.55,95.61,88234.0,95.58,95.68,95.55,95.61,88234.0
2018-08-20 09:30:00,96.0,96.0,95.36,95.41,24266.0,96.0,96.0,95.36,95.41,24266.0
2018-08-20 09:35:00,95.47,95.67,95.26,95.34,24236.0,95.47,95.67,95.26,95.34,24236.0
2018-08-20 09:40:00,95.28,95.43,95.09,95.1,21003.0,95.28,95.43,95.09,95.1,21003.0
2018-08-20 09:45:00,95.09,95.47,95.06,95.34,23380.0,95.09,95.47,95.06,95.34,23380.0
2018-08-20 09:50:00,95.34,95.41,95.2,95.27,18982.0,95.34,95.41,95.2,95.27,18982.0
2018-08-20 09:55:00,95.27,95.27,95.1,95.11,13116.0,95.27,95.27,95.1,95.11,13116.0
2018-08-20 10:00:00,95.13,95.41,95.12,95.39,15784.0,95.13,95.41,95.12,95.39,15784.0
2018-08-20 10:05:00,95.42,95.62,95.42,95.45,14001.0,95.42,95.62,95.42,95.45,14001.0
2018-08-20 10:10:00,95.44,95.44,95.27,95.32,16975.0,95.44,95.44,95.27,95.32,16975.0
2018-08-20 10:15:00,95.3,95.35,95.16,95.27,23311.0,95.3,95.35,95.16,95.27,23311.0
2018-08-20 10:20:00,95.24,95.33,95.12,95.29,54767.0,95.24,95.33,95.12,95.29,54767.0
2018-08-20 10:25:00,95.29,95.29,95.1,95.12,36485.0,95.29,95.29,95.1,95.12,36485.0
2018-08-20 10:30:00,95.12,95.22,95.09,95.17,13443.0,95.12,95.22,95.09,95.17,13443.0
2018-08-20 10:35:00,95.17,95.27,95.13,95.2,25919.0,95.17,95.27,95.13,95.2,25919.0
2018-08-20 10:40:00,95.2,95.2,95.07,95.11,8570.0,95.2,95.2,95.07,95.11,8570.0
2018-08-20 10:45:00,95.1,95.19,95.06,95.18,15678.0,95.1,95.19,95.06,95.18,15678.0
2018-08-20 10:50:00,95.14,95.19,95.09,95.15,33514.0,95.14,95.19,95.09,95.15,33514.0
2018-08-20 10:55:00,95.16,95.17,95.04,95.09,38265.0,95.16,95.17,95.04,95.09,38265.0
2018-08-20 11:00:00,95.07,95.26,95.07,95.22,64865.0,95.07,95.26,95.07,95.22,64865.0
2018-08-20 11:05:00,95.22,95.24,95.09,95.11,37897.0,95.22,95.24,95.09,95.11,37897.0
2018-08-20 11:10:00,95.1,95.2,95.09,95.16,36861.0,95.1,95.2,95.09,95.16,36861.0
2018-08-20 11:15:00,95.16,95.2,95.11,95.16,65355.0,95.16,95.2,95.11,95.16,65355.0
2018-08-20 11:20:00,95.15,95.22,95.12,95.14,28511.0,95.15,95.22,95.12,95.14,28511.0
2018-08-20 11:25:00,95.14,95.18,95.12,95.15,16055.0,95.14,95.18,95.12,95.15,16055.0
2018-08-20 11:30:00,95.14,95.25,95.09,95.09,50765.0,95.14,95.25,95.09,95.09,50765.0
2018-08-20 11:35:00,95.09,95.12,94.98,95.09,29605.0,95.09,95.12,94.98,95.09,29605.0
2018-08-20 11:40:00,95.11,95.13,95.02,95.1,12366.0,95.11,95.13,95.02,95.1,12366.0
2018-08-20 11:45:00,95.1,95.19,95.07,95.16,21250.0,95.1,95.19,95.07,95.16,21250.0
2018-08-20 11:50:00,95.16,95.18,95.08,95.11,34887.0,95.16,95.18,95.08,95.11,34887.0
2018-08-20 11:55:00,95.11,95.11,95.06,95.1,10599.0,95.11,95.11,95.06,95.1,10599.0
2018-08-20 12:00:00,95.1,95.13,95.06,95.12,17861.0,95.1,95.13,95.06,95.12,17861.0
2018-08-20 12:05:00,95.12,95.16,95.1,95.1,29335.0,95.12,95.16,95.1,95.1,29335.0
2018-08-20 12:10:00,95.11,95.4,95.1,95.36,38458.0,95.11,95.4,95.1,95.36,38458.0
2018-08-20 12:15:00,95.37,95.48,95.11,95.15,41329.0,95.37,95.48,95.11,95.15,41329.0
2018-08-20 12:20:00,95.14,95.19,95.1,95.14,45597.0,95.14,95.19,95.1,95.14,45597.0
2018-08-20 12:25:00,95.14,95.19,95.11,95.16,27914.0,95.14,95.19,95.11,95.16,27914.0
2018-08-20 12:30:00,95.18,95.3,95.13,95.24,21805.0,95.18,95.3,95.13,95.24,21805.0
2018-08-20 12:35:00,95.25,95.3,95.23,95.28,8972.0,95.25,95.3,95.23,95.28,8972.0
2018-08-20 12:40:00,95.29,95.31,95.23,95.27,23071.0,95.29,95.31,95.23,95.27,23071.0
2018-08-20 12:45:00,95.28,95.3,95.22,95.27,17424.0,95.28,95.3,95.22,95.27,17424.0
2018-08-20 12:50:00,95.28,95.3,95.23,95.27,24773.0,95.28,95.3,95.23,95.27,24773.0
2018-08-20 12:55:00,95.27,95.3,95.17,95.17,19721.0,95.27,95.3,95.17,95.17,19721.0
2018-08-20 13:00:00,95.18,95.2,95.15,95.2,12411.0,95.18,95.2,95.15,95.2,12411.0
2018-08-20 13:05:00,95.19,95.26,95.19,95.26,6705.0,95.19,95.26,95.19,95.26,6705.0
2018-08-20 13:10:00,95.25,95.26,95.22,95.24,13233.0,95.25,95.26,95.22,95.24,13233.0
2018-08-20 13:15:00,95.24,95.24,95.12,95.14,13771.0,95.24,95.24,95.12,95.14,13771.0
2018-08-20 13:20:00,95.15,95.23,95.14,95.19,14384.0,95.15,95.23,95.14,95.19,14384.0
2018-08-20 13:25:00,95.2,95.2,95.11,95.18,29402.0,95.2,95.2,95.11,95.18,29402.0
2018-08-20 13:30:00,95.18,95.2,95.11,95.12,22245.0,95.18,95.2,95.11,95.12,22245.0
2018-08-20 13:35:00,95.12,95.13,95.04,95.06,18733.0,95.12,95.13,95.04,95.06,18733.0
2018-08-20 13:40:00,95.04,95.08,94.99,95.08,54126.0,95.04,95.08,94.99,95.08,54126.0
2018-08-20 13:45:00,95.08,95.12,94.98,95.02,51125.0,95.08,95.12,94.98,95.02,51125.0
2018-08-20 13:50:00,95.03,95.03,94.92,94.92,37047.0,95.03,95.03,94.92,94.92,37047.0
2018-08-20 13:55:00,94.93,95.0,94.9,94.99,29981.0,94.93,95.0,94.9,94.99,29981.0
2018-08-20 14:00:00,94.99,95.09,94.99,95.0,25817.0,94.99,95.09,94.99,95.0,25817.0
2018-08-20 14:05:00,94.99,95.04,94.95,95.0,15789.0,94.99,95.04,94.95,95.0,15789.0
2018-08-20 14:10:00,95.0,95.03,94.98,95.02,15152.0,95.0,95.03,94.98,95.02,15152.0
2018-08-20 14:15:00,95.03,95.03,94.97,94.99,31837.0,95.03,95.03,94.97,94.99,31837.0
2018-08-20 14:20:00,94.99,95.07,94.98,95.06,12477.0,94.99,95.07,94.98,95.06,12477.0
2018-08-20 14:25:00,95.05,95.12,95.04,95.09,20094.0,95.05,95.12,95.04,95.09,20094.0
2018-08-20 14:30:00,95.09,95.1,95.02,95.03,17605.0,95.09,95.1,95.02,95.03,17605.0
2018-08-20 14:35:00,95.03,95.05,95.02,95.05,9852.0,95.03,95.05,95.02,95.05,9852.0
2018-08-20 14:40:00,95.05,95.05,95.02,95.04,11557.0,95.05,95.05,95.02,95.04,11557.0
2018-08-20 14:45:00,95.03,95.05,95.0,95.0,16290.0,95.03,95.05,95.0,95.0,16290.0
2018-08-20 14:50:00,95.01,95.04,95.01,95.03,9105.0,95.01,95.04,95.01,95.03,9105.0
2018-08-20 14:55:00,95.02,95.04,95.0,95.03,20985.0,95.02,95.04,95.0,95.03,20985.0
2018-08-20 15:00:00,95.03,95.07,95.03,95.06,31711.0,95.03,95.07,95.03,95.06,31711.0
2018-08-20 15:05:00,95.06,95.06,95.0,95.0,56504.0,95.06,95.06,95.0,95.0,56504.0
2018-08-20 15:10:00,95.0,95.07,95.0,95.01,34939.0,95.0,95.07,95.0,95.01,34939.0
2018-08-20 15:15:00,95.02,95.05,95.01,95.04,29118.0,95.02,95.05,95.01,95.04,29118.0
2018-08-20 15:20:00,95.05,95.05,95.03,95.05,40804.0,95.05,95.05,95.03,95.05,40804.0
2018-08-20 15:25:00,95.05,95.22,95.04,95.14,46523.0,95.05,95.22,95.04,95.14,46523.0
2018-08-20 15:30:00,95.14,95.17,95.08,95.14,26179.0,95.14,95.17,95.08,95.14,26179.0
2018-08-20 15:35:00,95.14,95.18,95.09,95.09,42512.0,95.14,95.18,95.09,95.09,42512.0
2018-08-20 15:40:00,95.1,95.1,95.07,95.09,45717.0,95.1,95.1,95.07,95.09,45717.0
2018-08-20 15:45:00,95.09,95.11,94.99,95.07,57237.0,95.09,95.11,94.99,95.07,57237.0
2018-08-20 15:50:00,95.06,95.07,94.97,95.0,62414.0,95.06,95.07,94.97,95.0,62414.0
2018-08-20 15:55:00,95.01,95.03,94.93,94.99,180417.0,95.01,95.03,94.93,94.99,180417.0
2018-08-21 09:30:00,95.3,95.4,95.02,95.18,28902.0,95.3,95.4,95.02,95.18,28902.0
2018-08-21 09:35:00,95.18,95.29,94.99,95.05,14728.0,95.18,95.29,94.99,95.05,14728.0
2018-08-21 09:40:00,95.09,95.26,95.09,95.12,10401.0,95.09,95.26,95.09,95.12,10401.0
2018-08-21 09:45:00,95.13,95.13,94.91,95.02,75535.0,95.13,95.13,94.91,95.02,75535.0
2018-08-21 09:50:00,95.01,95.07,94.95,95.0,81592.0,95.01,95.07,94.95,95.0,81592.0
2018-08-21 09:55:00,95.02,95.11,94.98,95.1,54866.0,95.02,95.11,94.98,95.1,54866.0
2018-08-21 10:00:00,95.1,95.19,95.0,95.02,65292.0,95.1,95.19,95.0,95.02,65292.0
2018-08-21 10:05:00,95.03,95.04,94.86,94.92,20332.0,95.03,95.04,94.86,94.92,20332.0
2018-08-21 10:10:00,94.92,95.01,94.9,94.94,13897.0,94.92,95.01,94.9,94.94,13897.0
2018-08-21 10:15:00,94.97,95.19,94.96,95.05,24259.0,94.97,95.19,94.96,95.05,24259.0
2018-08-21 10:20:00,95.07,95.11,95.0,95.01,8847.0,95.07,95.11,95.0,95.01,8847.0
2018-08-21 10:25:00,95.04,95.07,94.95,95.04,33086.0,95.04,95.07,94.95,95.04,33086.0
2018-08-21 10:30:00,95.03,95.18,95.03,95.18,9006.0,95.03,95.18,95.03,95.18,9006.0
2018-08-21 10:35:00,95.2,95.2,95.02,95.03,22955.0,95.2,95.2,95.02,95.03,22955.0
2018-08-21 10:40:00,95.02,95.08,94.96,95.02,14602.0,95.02,95.08,94.96,95.02,14602.0
2018-08-21 10:45:00,95.04,95.1,95.0,95.05,16679.0,95.04,95.1,95.0,95.05,16679.0
2018-08-21 10:50:00,95.06,95.16,95.05,95.08,14426.0,95.06,95.16,95.05,95.08,14426.0
2018-08-21 10:55:00,95.07,95.13,95.05,95.09,10739.0,95.07,95.13,95.05,95.09,10739.0
2018-08-21 11:00:00,95.1,95.13,95.04,95.06,23850.0,95.1,95.13,95.04,95.06,23850.0
2018-08-21 11:05:00,95.06,95.15,95.05,95.12,14114.0,95.06,95.15,95.05,95.12,14114.0
2018-08-21 11:10:00,95.14,95.18,95.09,95.1,22364.0,95.14,95.18,95.09,95.1,22364.0
2018-08-21 11:15:00,95.09,95.1,95.05,95.09,11513.0,95.09,95.1,95.05,95.09,11513.0
2018-08-21 11:20:00,95.1,95.11,95.08,95.09,22085.0,95.1,95.11,95.08,95.09,22085.0
2018-08-21 11:25:00,95.08,95.13,95.04,95.04,15280.0,95.08,95.13,95.04,95.04,15280.0
2018-08-21 11:30:00,95.05,95.2,95.05,95.16,28649.0,95.05,95.2,95.05,95.16,28649.0
2018-08-21 11:35:00,95.16,95.26,95.14,95.21,64598.0,95.16,95.26,95.14,95.21,64598.0
2018-08-21 11:40:00,95.21,95.35,95.15,95.35,95617.0,95.21,95.35,95.15,95.35,95617.0
2018-08-21 11:45:00,95.36,95.65,95.33,95.47,74650.0,95.36,95.65,95.33,95.47,74650.0
2018-08-21 11:50:00,95.47,95.49,95.36,95.37,31742.0,95.47,95.49,95.36,95.37,31742.0
2018-08-21 11:55:00,95.36,95.46,95.33,95.36,27355.0,95.36,95.46,95.33,95.36,27355.0
2018-08-21 12:00:00,95.35,95.45,95.32,95.4,37433.0,95.35,95.45,95.32,95.4,37433.0
2018-08-21 12:05:00,95.41,95.42,95.29,95.33,53626.0,95.41,95.42,95.29,95.33,53626.0
2018-08-21 12:10:00,95.33,95.36,95.23,95.27,57878.0,95.33,95.36,95.23,95.27,57878.0
2018-08-21 12:15:00,95.25,95.31,95.25,95.29,20662.0,95.25,95.31,95.25,95.29,20662.0
2018-08-21 12:20:00,95.29,95.3,95.24,95.26,13746.0,95.29,95.3,95.24,95.26,13746.0
2018-08-21 12:25:00,95.26,95.29,95.22,95.25,16430.0,95.26,95.29,95.22,95.25,16430.0
2018-08-21 12:30:00,95.25,95.26,95.2,95.2,17319.0,95.25,95.26,95.2,95.2,17319.0
2018-08-21 12:35:00,95.21,95.25,95.18,95.21,54709.0,95.21,95.25,95.18,95.21,54709.0
2018-08-21 12:40:00,95.2,95.21,95.18,95.21,7606.0,95.2,95.21,95.18,95.21,7606.0
2018-08-21 12:45:00,95.21,95.22,95.17,95.17,16704.0,95.21,95.22,95.17,95.17,16704.0
2018-08-21 12:50:00,95.16,95.17,95.04,95.09,15051.0,95.16,95.17,95.04,95.09,15051.0
2018-08-21 12:55:00,95.08,95.1,95.03,95.08,5911.0,95.08,95.1,95.03,95.08,5911.0
2018-08-21 13:00:00,95.08,95.14,95.07,95.11,7226.0,95.08,95.14,95.07,95.11,7226.0
2018-08-21 13:05:00,95.13,95.25,95.12,95.23,19293.0,95.13,95.25,95.12,95.23,19293.0
2018-08-21 13:10:00,95.23,95.23,95.17,95.18,20202.0,95.23,95.23,95.17,95.18,20202.0
2018-08-21 13:15:00,95.19,95.23,95.18,95.2,11634.0,95.19,95.23,95.18,95.2,11634.0
2018-08-21 13:20:00,95.2,95.26,95.15,95.18,49086.0,95.2,95.26,95.15,95.18,49086.0
2018-08-21 13:25:00,95.19,95.23,95.16,95.16,15077.0,95.19,95.23,95.16,95.16,15077.0
2018-08-21 13:30:00,95.17,95.24,95.16,95.23,8795.0,95.17,95.24,95.16,95.23,8795.0
2018-08-21 13:35:00,95.22,95.23,95.17,95.19,6630.0,95.22,95.23,95.17,95.19,6630.0
2018-08-21 13:40:00,95.2,95.28,95.19,95.23,13253.0,95.2,95.28,95.19,95.23,13253.0
2018-08-21 13:45:00,95.23,95.25,95.2,95.25,13844.0,95.23,95.25,95.2,95.25,13844.0
2018-08-21 13:50:00,95.24,95.26,95.22,95.24,24511.0,95.24,95.26,95.22,95.24,24511.0
2018-08-21 13:55:00,95.24,95.26,95.21,95.24,13384.0,95.24,95.26,95.21,95.24,13384.0
2018-08-21 14:00:00,95.23,95.25,95.22,95.22,15740.0,95.23,95.25,95.22,95.22,15740.0
2018-08-21 14:05:00,95.23,95.29,95.23,95.29,7954.0,95.23,95.29,95.23,95.29,7954.0
2018-08-21 14:10:00,95.27,95.27,95.22,95.23,16045.0,95.27,95.27,95.22,95.23,16045.0
2018-08-21 14:15:00,95.23,95.26,95.23,95.25,16677.0,95.23,95.26,95.23,95.25,16677.0
2018-08-21 14:20:00,95.25,95.26,95.2,95.22,18572.0,95.25,95.26,95.2,95.22,18572.0
2018-08-21 14:25:00,95.21,95.26,95.2,95.21,8082.0,95.21,95.26,95.2,95.21,8082.0
2018-08-21 14:30:00,95.21,95.22,95.15,95.17,10199.0,95.21,95.22,95.15,95.17,10199.0
2018-08-21 14:35:00,95.15,95.23,95.13,95.21,21278.0,95.15,95.23,95.13,95.21,21278.0
2018-08-21 14:40:00,95.2,95.2,95.17,95.18,8141.0,95.2,95.2,95.17,95.18,8141.0
2018-08-21 14:45:00,95.19,95.22,95.15,95.16,9300.0,95.19,95.22,95.15,95.16,9300.0
2018-08-21 14:50:00,95.15,95.18,95.12,95.14,11396.0,95.15,95.18,95.12,95.14,11396.0
2018-08-21 14:55:00,95.13,95.13,95.09,95.1,10101.0,95.13,95.13,95.09,95.1,10101.0
2018-08-21 15:00:00,95.1,95.13,95.07,95.13,12348.0,95.1,95.13,95.07,95.13,12348.0
2018-08-21 15:05:00,95.12,95.22,95.11,95.17,17431.0,95.12,95.22,95.11,95.17,17431.0
2018-08-21 15:10:00,95.18,95.19,95.13,95.15,18134.0,95.18,95.19,95.13,95.15,18134.0
2018-08-21 15:15:00,95.14,95.14,95.07,95.07,16732.0,95.14,95.14,95.07,95.07,16732.0
2018-08-21 15:20:00,95.08,95.1,95.06,95.09,16551.0,95.08,95.1,95.06,95.09,16551.0
2018-08-21 15:25:00,95.09,95.1,95.04,95.05,17736.0,95.09,95.1,95.04,95.05,17736.0
2018-08-21 15:30:00,95.06,95.12,95.04,95.11,27440.0,95.06,95.12,95.04,95.11,27440.0
2018-08-21 15:35:00,95.11,95.12,95.05,95.08,26536.0,95.11,95.12,95.05,95.08,26536.0
2018-08-21 15:40:00,95.09,95.19,95.05,95.18,26525.0,95.09,95.19,95.05,95.18,26525.0
2018-08-21 15:45:00,95.17,95.19,95.11,95.13,41093.0,95.17,95.19,95.11,95.13,41093.0
2018-08-21 15:50:00,95.11,95.11,94.99,95.06,91640.0,95.11,95.11,94.99,95.06,91640.0
2018-08-21 15:55:00,95.06,95.11,95.0,95.0,180585.0,95.06,95.11,95.0,95.0,180585.0
2018-08-22 09:30:00,94.88,95.0,93.86,94.34,130591.0,94.88,95.0,93.86,94.34,130591.0
2018-08-22 09:35:00,94.35,94.88,94.32,94.7,118621.0,94.35,94.88,94.32,94.7,118621.0
2018-08-22 09:40:00,94.7,94.71,94.35,94.35,97789.0,94.7,94.71,94.35,94.35,97789.0
2018-08-22 09:45:00,94.35,94.57,94.16,94.2,131252.0,94.35,94.57,94.16,94.2,131252.0
2018-08-22 09:50:00,94.18,94.23,93.92,93.95,97673.0,94.18,94.23,93.92,93.95,97673.0
2018-08-22 09:55:00,93.95,94.3,93.92,93.97,90214.0,93.95,94.3,93.92,93.97,90214.0
2018-08-22 10:00:00,94.01,94.07,93.86,93.95,81042.0,94.01,94.07,93.86,93.95,81042.0
2018-08-22 10:05:00,93.95,94.31,93.94,94.24,101647.0,93.95,94.31,93.94,94.24,101647.0
2018-08-22 10:10:00,94.25,94.35,94.1,94.28,46446.0,94.25,94.35,94.1,94.28,46446.0
2018-08-22 10:15:00,94.28,94.39,94.26,94.32,32150.0,94.28,94.39,94.26,94.32,32150.0
2018-08-22 10:20:00,94.33,94.42,94.22,94.36,40583.0,94.33,94.42,94.22,94.36,40583.0
2018-08-22 10:25:00,94.33,94.34,94.06,94.06,36523.0,94.33,94.34,94.06,94.06,36523.0
2018-08-22 10:30:00,94.08,94.27,94.08,94.24,17535.0,94.08,94.27,94.08,94.24,17535.0
2018-08-22 10:35:00,94.24,94.3,94.19,94.19,39641.0,94.24,94.3,94.19,94.19,39641.0
2018-08-22 10:40:00,94.2,94.25,94.16,94.22,62580.0,94.2,94.25,94.16,94.22,62580.0
2018-08-22 10:45:00,94.23,94.36,94.21,94.22,96583.0,94.23,94.36,94.21,94.22,96583.0
2018-08-22 10:50:00,94.23,94.31,94.18,94.25,77998.0,94.23,94.31,94.18,94.25,77998.0
2018-08-22 10:55:00,94.24,94.24,94.03,94.04,57117.0,94.24,94.24,94.03,94.04,57117.0
2018-08-22 11:00:00,94.05,94.19,93.99,94.17,80888.0,94.05,94.19,93.99,94.17,80888.0
2018-08-22 11:05:00,94.17,94.27,94.0,94.02,71627.0,94.17,94.27,94.0,94.02,71627.0
2018-08-22 11:10:00,94.03,94.09,93.87,93.87,32738.0,94.03,94.09,93.87,93.87,32738.0
2018-08-22 11:15:00,93.85,94.01,93.76,94.01,61350.0,93.85,94.01,93.76,94.01,61350.0
2018-08-22 11:20:00,94.03,94.17,93.99,94.14,42021.0,94.03,94.17,93.99,94.14,42021.0
2018-08-22 11:25:00,94.15,94.22,94.06,94.17,32728.0,94.15,94.22,94.06,94.17,32728.0
2018-08-22 11:30:00,94.18,94.23,94.06,94.06,28672.0,94.18,94.23,94.06,94.06,28672.0
2018-08-22 11:35:00,94.03,94.18,94.0,94.13,34720.0,94.03,94.18,94.0,94.13,34720.0
2018-08-22 11:40:00,94.15,94.23,94.09,94.13,19903.0,94.15,94.23,94.09,94.13,19903.0
2018-08-22 11:45:00,94.12,94.18,93.95,93.97,49592.0,94.12,94.18,93.95,93.97,49592.0
2018-08-22 11:50:00,93.97,94.03,93.92,93.99,20499.0,93.97,94.03,93.92,93.99,20499.0
2018-08-22 11:55:00,93.97,94.07,93.97,94.05,31029.0,93.97,94.07,93.97,94.05,31029.0
2018-08-22 12:00:00,94.06,94.14,94.04,94.11,91142.0,94.06,94.14,94.04,94.11,91142.0
2018-08-22 12:05:00,94.1,94.19,94.1,94.12,30278.0,94.1,94.19,94.1,94.12,30278.0
2018-08-22 12:10:00,94.11,94.11,94.03,94.05,15138.0,94.11,94.11,94.03,94.05,15138.0
2018-08-22 12:15:00,94.07,94.16,94.05,94.1,12292.0,94.07,94.16,94.05,94.1,12292.0
2018-08-22 12:20:00,94.1,94.16,94.06,94.08,26889.0,94.1,94.16,94.06,94.08,26889.0
2018-08-22 12:25:00,94.06,94.12,94.04,94.12,6150.0,94.06,94.12,94.04,94.12,6150.0
2018-08-22 12:30:00,94.12,94.12,94.04,94.07,40629.0,94.12,94.12,94.04,94.07,40629.0
2018-08-22 12:35:00,94.07,94.11,94.06,94.07,36499.0,94.07,94.11,94.06,94.07,36499.0
2018-08-22 12:40:00,94.08,94.11,94.06,94.08,17408.0,94.08,94.11,94.06,94.08,17408.0
2018-08-22 12:45:00,94.08,94.1,94.04,94.07,47099.0,94.08,94.1,94.04,94.07,47099.0
2018-08-22 12:50:00,94.07,94.09,93.81,93.82,33598.0,94.07,94.09,93.81,93.82,33598.0
2018-08-22 12:55:00,93.83,93.95,93.71,93.89,49194.0,93.83,93.95,93.71,93.89,49194.0
2018-08-22 13:00:00,93.87,93.95,93.85,93.85,19186.0,93.87,93.95,93.85,93.85,19186.0
2018-08-22 13:05:00,93.85,93.92,93.67,93.71,51871.0,93.85,93.92,93.67,93.71,51871.0
2018-08-22 13:10:00,93.74,93.98,93.73,93.96,53566.0,93.74,93.98,93.73,93.96,53566.0
2018-08-22 13:15:00,93.96,94.07,93.91,94.05,24657.0,93.96,94.07,93.91,94.05,24657.0
2018-08-22 13:20:00,94.03,94.08,93.97,94.08,18976.0,94.03,94.08,93.97,94.08,18976.0
2018-08-22 13:25:00,94.07,94.22,94.07,94.16,7360.0,94.07,94.22,94.07,94.16,7360.0
2018-08-22 13:30:00,94.17,94.18,94.07,94.14,15120.0,94.17,94.18,94.07,94.14,15120.0
2018-08-22 13:35:00,94.12,94.14,94.02,94.03,12778.0,94.12,94.14,94.02,94.03,12778.0
2018-08-22 13:40:00,94.02,94.04,93.85,93.89,21501.0,94.02,94.04,93.85,93.89,21501.0
2018-08-22 13:45:00,93.87,93.96,93.81,93.84,9044.0,93.87,93.96,93.81,93.84,9044.0
2018-08-22 13:50:00,93.82,93.96,93.8,93.91,27964.0,93.82,93.96,93.8,93.91,27964.0
2018-08-22 13:55:00,93.92,93.93,93.89,93.89,8414.0,93.92,93.93,93.89,93.89,8414.0
2018-08-22 14:00:00,93.88,93.98,93.85,93.97,17879.0,93.88,93.98,93.85,93.97,17879.0
2018-08-22 14:05:00,93.97,93.99,93.85,93.86,22706.0,93.97,93.99,93.85,93.86,22706.0
2018-08-22 14:10:00,93.83,93.9,93.77,93.83,48259.0,93.83,93.9,93.77,93.83,48259.0
2018-08-22 14:15:00,93.82,93.84,93.68,93.7,34683.0,93.82,93.84,93.68,93.7,34683.0
2018-08-22 14:20:00,93.7,93.74,93.55,93.67,66191.0,93.7,93.74,93.55,93.67,66191.0
2018-08-22 14:25:00,93.65,93.73,93.54,93.73,36334.0,93.65,93.73,93.54,93.73,36334.0
2018-08-22 14:30:00,93.73,93.8,93.64,93.8,47435.0,93.73,93.8,93.64,93.8,47435.0
2018-08-22 14:35:00,93.8,93.84,93.74,93.76,52923.0,93.8,93.84,93.74,93.76,52923.0
2018-08-22 14:40:00,93.74,93.78,93.61,93.64,39157.0,93.74,93.78,93.61,93.64,39157.0
2018-08-22 14:45:00,93.65,93.65,93.46,93.49,54411.0,93.65,93.65,93.46,93.49,54411.0
2018-08-22 14:50:00,93.51,93.69,93.49,93.61,55353.0,93.51,93.69,93.49,93.61,55353.0
2018-08-22 14:55:00,93.62,93.69,93.52,93.6,29244.0,93.62,93.69,93.52,93.6,29244.0
2018-08-22 15:00:00,93.6,93.68,93.49,93.49,19009.0,93.6,93.68,93.49,93.49,19009.0
2018-08-22 15:05:00,93.47,93.47,93.35,93.39,18635.0,93.47,93.47,93.35,93.39,18635.0
2018-08-22 15:10:00,93.39,93.4,93.3,93.36,18047.0,93.39,93.4,93.3,93.36,18047.0
2018-08-22 15:15:00,93.36,93.4,93.22,93.29,26035.0,93.36,93.4,93.22,93.29,26035.0
2018-08-22 15:20:00,93.3,93.34,93.14,93.25,30047.0,93.3,93.34,93.14,93.25,30047.0
2018-08-22 15:25:00,93.26,93.31,93.24,93.24,18130.0,93.26,93.31,93.24,93.24,18130.0
2018-08-22 15:30:00,93.25,93.34,93.23,93.34,19317.0,93.25,93.34,93.23,93.34,19317.0
2018-08-22 15:35:00,93.34,93.45,93.32,93.34,31061.0,93.34,93.45,93.32,93.34,31061.0
2018-08-22 15:40:00,93.33,93.4,93.29,93.4,21619.0,93.33,93.4,93.29,93.4,21619.0
2018-08-22 15:45:00,93.39,93.39,93.29,93.34,59248.0,93.39,93.39,93.29,93.34,59248.0
2018-08-22 15:50:00,93.34,93.34,93.27,93.31,54100.0,93.34,93.34,93.27,93.31,54100.0
2018-08-22 15:55:00,93.31,93.41,93.27,93.33,144961.0,93.31,93.41,93.27,93.33,144961.0
2018-08-23 09:30:00,93.14,93.61,92.5,93.32,33705.0,93.14,93.61,92.5,93.32,33705.0
2018-08-23 09:35:00,93.37,93.88,93.18,93.72,83931.0,93.37,93.88,93.18,93.72,83931.0
2018-08-23 09:40:00,93.7,94.16,93.7,94.15,16917.0,93.7,94.16,93.7,94.15,16917.0
2018-08-23 09:45:00,94.15,94.21,94.0,94.04,41284.0,94.15,94.21,94.0,94.04,41284.0
2018-08-23 09:50:00,94.04,94.15,93.9,94.0,73051.0,94.04,94.15,93.9,94.0,73051.0
2018-08-23 09:55:00,93.99,94.0,93.6,93.64,27191.0,93.99,94.0,93.6,93.64,27191.0
2018-08-23 10:00:00,93.64,93.97,93.62,93.82,41187.0,93.64,93.97,93.62,93.82,41187.0
2018-08-23 10:05:00,93.8,94.3,93.79,94.27,110928.0,93.8,94.3,93.79,94.27,110928.0
2018-08-23 10:10:00,94.26,94.29,94.15,94.26,26706.0,94.26,94.29,94.15,94.26,26706.0
2018-08-23 10:15:00,94.27,94.36,94.13,94.36,93421.0,94.27,94.36,94.13,94.36,93421.0
2018-08-23 10:20:00,94.31,94.44,94.08,94.27,74251.0,94.31,94.44,94.08,94.27,74251.0
2018-08-23 10:25:00,94.27,94.42,94.16,94.41,57665.0,94.27,94.42,94.16,94.41,57665.0
2018-08-23 10:30:00,94.4,94.46,94.3,94.35,38181.0,94.4,94.46,94.3,94.35,38181.0
2018-08-23 10:35:00,94.34,94.58,94.33,94.46,51032.0,94.34,94.58,94.33,94.46,51032.0
2018-08-23 10:40:00,94.46,94.5,94.37,94.45,27096.0,94.46,94.5,94.37,94.45,27096.0
2018-08-23 10:45:00,94.46,94.46,94.23,94.24,33269.0,94.46,94.46,94.23,94.24,33269.0
2018-08-23 10:50:00,94.23,94.31,94.22,94.3,37964.0,94.23,94.31,94.22,94.3,37964.0
2018-08-23 10:55:00,94.3,94.43,94.24,94.25,30158.0,94.3,94.43,94.24,94.25,30158.0
2018-08-23 11:00:00,94.24,94.58,94.24,94.56,59566.0,94.24,94.58,94.24,94.56,59566.0
2018-08-23 11:05:00,94.55,94.55,94.34,94.5,25947.0,94.55,94.55,94.34,94.5,25947.0
2018-08-23 11:10:00,94.48,94.48,94.3,94.36,30825.0,94.48,94.48,94.3,94.36,30825.0
2018-08-23 11:15:00,94.35,94.37,94.16,94.18,57302.0,94.35,94.37,94.16,94.18,57302.0
2018-08-23 11:20:00,94.15,94.46,94.02,94.43,83811.0,94.15,94.46,94.02,94.43,83811.0
2018-08-23 11:25:00,94.42,94.46,94.26,94.27,25805.0,94.42,94.46,94.26,94.27,25805.0
2018-08-23 11:30:00,94.27,94.38,94.23,94.34,15374.0,94.27,94.38,94.23,94.34,15374.0
2018-08-23 11:35:00,94.33,94.34,94.25,94.25,14658.0,94.33,94.34,94.25,94.25,14658.0
2018-08-23 11:40:00,94.22,94.29,94.19,94.2,16708.0,94.22,94.29,94.19,94.2,16708.0
2018-08-23 11:45:00,94.19,94.29,94.19,94.19,21225.0,94.19,94.29,94.19,94.19,21225.0
2018-08-23 11:50:00,94.19,94.31,94.18,94.27,19215.0,94.19,94.31,94.18,94.27,19215.0
2018-08-23 11:55:00,94.28,94.3,94.16,94.17,20692.0,94.28,94.3,94.16,94.17,20692.0
2018-08-23 12:00:00,94.17,94.2,94.12,94.13,18362.0,94.17,94.2,94.12,94.13,18362.0
2018-08-23 12:05:00,94.11,94.23,94.11,94.19,16316.0,94.11,94.23,94.11,94.19,16316.0
2018-08-23 12:10:00,94.2,94.22,94.15,94.16,26785.0,94.2,94.22,94.15,94.16,26785.0
2018-08-23 12:15:00,94.15,94.5,94.15,94.48,89432.0,94.15,94.5,94.15,94.48,89432.0
2018-08-23 12:20:00,94.48,94.74,94.48,94.73,27744.0,94.48,94.74,94.48,94.73,27744.0
2018-08-23 12:25:00,94.74,94.76,94.69,94.72,12526.0,94.74,94.76,94.69,94.72,12526.0
2018-08-23 12:30:00,94.73,94.73,94.66,94.67,7945.0,94.73,94.73,94.66,94.67,7945.0
2018-08-23 12:35:00,94.66,94.67,94.62,94.65,11178.0,94.66,94.67,94.62,94.65,11178.0
2018-08-23 12:40:00,94.66,94.72,94.61,94.61,14104.0,94.66,94.72,94.61,94.61,14104.0
2018-08-23 12:45:00,94.62,94.62,94.54,94.55,35419.0,94.62,94.62,94.54,94.55,35419.0
2018-08-23 12:50:00,94.54,94.57,94.49,94.5,24589.0,94.54,94.57,94.49,94.5,24589.0
2018-08-23 12:55:00,94.49,94.57,94.49,94.56,8390.0,94.49,94.57,94.49,94.56,8390.0
2018-08-23 13:00:00,94.56,94.56,94.43,94.43,11908.0,94.56,94.56,94.43,94.43,11908.0
2018-08-23 13:05:00,94.43,94.53,94.41,94.52,11370.0,94.43,94.53,94.41,94.52,11370.0
2018-08-23 13:10:00,94.52,94.57,94.51,94.56,13933.0,94.52,94.57,94.51,94.56,13933.0
2018-08-23 13:15:00,94.55,94.62,94.53,94.59,8685.0,94.55,94.62,94.53,94.59,8685.0
2018-08-23 13:20:00,94.61,94.64,94.56,94.56,15799.0,94.61,94.64,94.56,94.56,15799.0
2018-08-23 13:25:00,94.57,94.61,94.53,94.59,30310.0,94.57,94.61,94.53,94.59,30310.0
2018-08-23 13:30:00,94.58,94.6,94.46,94.5,11608.0,94.58,94.6,94.46,94.5,11608.0
2018-08-23 13:35:00,94.46,94.52,94.45,94.51,9982.0,94.46,94.52,94.45,94.51,9982.0
2018-08-23 13:40:00,94.5,94.54,94.48,94.5,16051.0,94.5,94.54,94.48,94.5,16051.0
2018-08-23 13:45:00,94.5,94.5,94.43,94.46,12514.0,94.5,94.5,94.43,94.46,12514.0
2018-08-23 13:50:00,94.46,94.51,94.44,94.49,12781.0,94.46,94.51,94.44,94.49,12781.0
2018-08-23 13:55:00,94.48,94.51,94.45,94.46,8960.0,94.48,94.51,94.45,94.46,8960.0
2018-08-23 14:00:00,94.47,94.51,94.47,94.5,13892.0,94.47,94.51,94.47,94.5,13892.0
2018-08-23 14:05:00,94.5,94.54,94.49,94.51,30661.0,94.5,94.54,94.49,94.51,30661.0
2018-08-23 14:10:00,94.49,94.52,94.45,94.46,10551.0,94.49,94.52,94.45,94.46,10551.0
2018-08-23 14:15:00,94.47,94.47,94.41,94.42,13277.0,94.47,94.47,94.41,94.42,13277.0
2018-08-23 14:20:00,94.41,94.43,94.35,94.37,17056.0,94.41,94.43,94.35,94.37,17056.0
2018-08-23 14:25:00,94.37,94.38,94.25,94.25,12227.0,94.37,94.38,94.25,94.25,12227.0
2018-08-23 14:30:00,94.27,94.31,94.25,94.3,15204.0,94.27,94.31,94.25,94.3,15204.0
2018-08-23 14:35:00,94.28,94.36,94.28,94.34,19525.0,94.28,94.36,94.28,94.34,19525.0
2018-08-23 14:40:00,94.35,94.35,94.27,94.33,24328.0,94.35,94.35,94.27,94.33,24328.0
2018-08-23 14:45:00,94.33,94.35,94.26,94.34,21685.0,94.33,94.35,94.26,94.34,21685.0
2018-08-23 14:50:00,94.34,94.39,94.31,94.38,23806.0,94.34,94.39,94.31,94.38,23806.0
2018-08-23 14:55:00,94.37,94.38,94.32,94.33,11226.0,94.37,94.38,94.32,94.33,11226.0
2018-08-23 15:00:00,94.33,94.34,94.29,94.32,21653.0,94.33,94.34,94.29,94.32,21653.0
2018-08-23 15:05:00,94.31,94.33,94.28,94.3,17877.0,94.31,94.33,94.28,94.3,17877.0
2018-08-23 15:10:00,94.3,94.31,94.24,94.24,17726.0,94.3,94.31,94.24,94.24,17726.0
2018-08-23 15:15:00,94.23,94.27,94.22,94.22,14392.0,94.23,94.27,94.22,94.22,14392.0
2018-08-23 15:20:00,94.22,94.3,94.22,94.24,17263.0,94.22,94.3,94.22,94.24,17263.0
2018-08-23 15:25:00,94.24,94.3,94.23,94.29,17028.0,94.24,94.3,94.23,94.29,17028.0
2018-08-23 15:30:00,94.28,94.3,94.25,94.28,19962.0,94.28,94.3,94.25,94.28,19962.0
2018-08-23 15:35:00,94.29,94.3,94.25,94.26,29043.0,94.29,94.3,94.25,94.26,29043.0
2018-08-23 15:40:00,94.26,94.3,94.25,94.28,36462.0,94.26,94.3,94.25,94.28,36462.0
2018-08-23 15:45:00,94.28,94.31,94.22,94.3,60991.0,94.28,94.31,94.22,94.3,60991.0
2018-08-23 15:50:00,94.29,94.29,94.09,94.25,84612.0,94.29,94.29,94.09,94.25,84612.0
2018-08-23 15:55:00,94.25,94.29,94.08,94.16,233205.0,94.25,94.29,94.08,94.16,233205.0
2018-08-24 09:30:00,93.9,94.16,93.17,93.3,39300.0,93.9,94.16,93.17,93.3,39300.0
2018-08-24 09:35:00,93.29,93.73,93.25,93.7,14230.0,93.29,93.73,93.25,93.7,14230.0
2018-08-24 09:40:00,93.71,93.89,93.65,93.69,11147.0,93.71,93.89,93.65,93.69,11147.0
2018-08-24 09:45:00,93.72,93.72,93.37,93.44,21079.0,93.72,93.72,93.37,93.44,21079.0
2018-08-24 09:50:00,93.45,93.71,93.34,93.6,41444.0,93.45,93.71,93.34,93.6,41444.0
2018-08-24 09:55:00,93.62,93.67,93.43,93.51,13950.0,93.62,93.67,93.43,93.51,13950.0
2018-08-24 10:00:00,93.5,93.5,93.14,93.2,21507.0,93.5,93.5,93.14,93.2,21507.0
2018-08-24 10:05:00,93.19,93.43,93.11,93.34,19312.0,93.19,93.43,93.11,93.34,19312.0
2018-08-24 10:10:00,93.31,93.31,93.12,93.15,31331.0,93.31,93.31,93.12,93.15,31331.0
2018-08-24 10:15:00,93.16,93.18,93.03,93.09,26932.0,93.16,93.18,93.03,93.09,26932.0
2018-08-24 10:20:00,93.09,93.11,93.03,93.09,21187.0,93.09,93.11,93.03,93.09,21187.0
2018-08-24 10:25:00,93.1,93.1,93.01,93.07,15266.0,93.1,93.1,93.01,93.07,15266.0
2018-08-24 10:30:00,93.07,93.22,93.05,93.19,13794.0,93.07,93.22,93.05,93.19,13794.0
2018-08-24 10:35:00,93.22,93.34,93.17,93.3,11802.0,93.22,93.34,93.17,93.3,11802.0
2018-08-24 10:40:00,93.29,93.32,93.22,93.22,9105.0,93.29,93.32,93.22,93.22,9105.0
2018-08-24 10:45:00,93.2,93.34,93.2,93.23,16684.0,93.2,93.34,93.2,93.23,16684.0
2018-08-24 10:50:00,93.21,93.23,93.03,93.09,15735.0,93.21,93.23,93.03,93.09,15735.0
2018-08-24 10:55:00,93.09,93.22,93.04,93.17,27710.0,93.09,93.22,93.04,93.17,27710.0
2018-08-24 11:00:00,93.16,93.22,93.03,93.18,11933.0,93.16,93.22,93.03,93.18,11933.0
2018-08-24 11:05:00,93.18,93.48,93.18,93.37,19710.0,93.18,93.48,93.18,93.37,19710.0
2018-08-24 11:10:00,93.38,93.45,93.37,93.45,7387.0,93.38,93.45,93.37,93.45,7387.0
2018-08-24 11:15:00,93.44,93.44,93.21,93.22,14697.0,93.44,93.44,93.21,93.22,14697.0
2018-08-24 11:20:00,93.24,93.24,93.15,93.2,9500.0,93.24,93.24,93.15,93.2,9500.0
2018-08-24 11:25:00,93.2,93.33,93.19,93.33,12941.0,93.2,93.33,93.19,93.33,12941.0
2018-08-24 11:30:00,93.35,93.37,93.25,93.35,33539.0,93.35,93.37,93.25,93.35,33539.0
2018-08-24 11:35:00,93.35,93.37,93.28,93.31,17499.0,93.35,93.37,93.28,93.31,17499.0
2018-08-24 11:40:00,93.32,93.35,93.27,93.28,15914.0,93.32,93.35,93.27,93.28,15914.0
2018-08-24 11:45:00,93.29,93.3,93.19,93.3,15888.0,93.29,93.3,93.19,93.3,15888.0
2018-08-24 11:50:00,93.29,93.43,93.27,93.41,19157.0,93.29,93.43,93.27,93.41,19157.0
2018-08-24 11:55:00,93.41,93.47,93.4,93.44,12364.0,93.41,93.47,93.4,93.44,12364.0
2018-08-24 12:00:00,93.43,93.55,93.41,93.54,14005.0,93.43,93.55,93.41,93.54,14005.0
2018-08-24 12:05:00,93.54,93.55,93.47,93.48,9981.0,93.54,93.55,93.47,93.48,9981.0
2018-08-24 12:10:00,93.49,93.5,93.37,93.41,16263.0,93.49,93.5,93.37,93.41,16263.0
2018-08-24 12:15:00,93.42,93.45,93.37,93.41,10077.0,93.42,93.45,93.37,93.41,10077.0
2018-08-24 12:20:00,93.41,93.42,93.36,93.38,12528.0,93.41,93.42,93.36,93.38,12528.0
2018-08-24 12:25:00,93.37,93.43,93.36,93.41,8834.0,93.37,93.43,93.36,93.41,8834.0
2018-08-24 12:30:00,93.41,93.43,93.31,93.32,16182.0,93.41,93.43,93.31,93.32,16182.0
2018-08-24 12:35:00,93.31,93.35,93.27,93.28,20621.0,93.31,93.35,93.27,93.28,20621.0
2018-08-24 12:40:00,93.28,93.38,93.26,93.38,20326.0,93.28,93.38,93.26,93.38,20326.0
2018-08-24 12:45:00,93.38,93.41,93.35,93.37,17263.0,93.38,93.41,93.35,93.37,17263.0
2018-08-24 12:50:00,93.36,93.39,93.33,93.35,10467.0,93.36,93.39,93.33,93.35,10467.0
2018-08-24 12:55:00,93.34,93.42,93.34,93.41,4600.0,93.34,93.42,93.34,93.41,4600.0
2018-08-24 13:00:00,93.41,93.52,93.39,93.51,7500.0,93.41,93.52,93.39,93.51,7500.0
2018-08-24 13:05:00,93.51,93.54,93.49,93.52,7597.0,93.51,93.54,93.49,93.52,7597.0
2018-08-24 13:10:00,93.53,93.54,93.44,93.46,12502.0,93.53,93.54,93.44,93.46,12502.0
2018-08-24 13:15:00,93.48,93.51,93.45,93.48,10000.0,93.48,93.51,93.45,93.48,10000.0
2018-08-24 13:20:00,93.5,93.56,93.48,93.5,13788.0,93.5,93.56,93.48,93.5,13788.0
2018-08-24 13:25:00,93.48,93.49,93.48,93.49,1741.0,93.48,93.49,93.48,93.49,1741.0
2018-08-24 13:30:00,93.48,93.53,93.48,93.49,11591.0,93.48,93.53,93.48,93.49,11591.0
2018-08-24 13:35:00,93.51,93.54,93.49,93.5,9142.0,93.51,93.54,93.49,93.5,9142.0
2018-08-24 13:40:00,93.5,93.51,93.43,93.51,12693.0,93.5,93.51,93.43,93.51,12693.0
2018-08-24 13:45:00,93.49,93.54,93.49,93.52,11325.0,93.49,93.54,93.49,93.52,11325.0
2018-08-24 13:50:00,93.51,93.54,93.49,93.54,9523.0,93.51,93.54,93.49,93.54,9523.0
2018-08-24 13:55:00,93.55,93.61,93.52,93.59,14685.0,93.55,93.61,93.52,93.59,14685.0
2018-08-24 14:00:00,93.6,93.64,93.58,93.6,12048.0,93.6,93.64,93.58,93.6,12048.0
2018-08-24 14:05:00,93.6,93.62,93.57,93.61,5816.0,93.6,93.62,93.57,93.61,5816.0
2018-08-24 14:10:00,93.61,93.64,93.6,93.63,9244.0,93.61,93.64,93.6,93.63,9244.0
2018-08-24 14:15:00,93.63,93.7,93.62,93.69,8069.0,93.63,93.7,93.62,93.69,8069.0
2018-08-24 14:20:00,93.69,93.79,93.68,93.78,14432.0,93.69,93.79,93.68,93.78,14432.0
2018-08-24 14:25:00,93.8,93.87,93.78,93.81,23355.0,93.8,93.87,93.78,93.81,23355.0
2018-08-24 14:30:00,93.81,93.92,93.81,93.92,8700.0,93.81,93.92,93.81,93.92,8700.0
2018-08-24 14:35:00,93.91,93.93,93.89,93.91,6582.0,93.91,93.93,93.89,93.91,6582.0
2018-08-24 14:40:00,93.93,93.99,93.91,93.98,19354.0,93.93,93.99,93.91,93.98,19354.0
2018-08-24 14:45:00,93.98,94.04,93.97,94.02,16467.0,93.98,94.04,93.97,94.02,16467.0
2018-08-24 14:50:00,94.03,94.03,93.97,93.98,11810.0,94.03,94.03,93.97,93.98,11810.0
2018-08-24 14:55:00,93.98,93.99,93.88,93.89,13870.0,93.98,93.99,93.88,93.89,13870.0
2018-08-24 15:00:00,93.88,93.91,93.82,93.9,16008.0,93.88,93.91,93.82,93.9,16008.0
2018-08-24 15:05:00,93.89,93.89,93.84,93.84,8879.0,93.89,93.89,93.84,93.84,8879.0
2018-08-24 15:10:00,93.83,93.9,93.82,93.86,12754.0,93.83,93.9,93.82,93.86,12754.0
2018-08-24 15:15:00,93.86,93.92,93.85,93.9,16385.0,93.86,93.92,93.85,93.9,16385.0
2018-08-24 15:20:00,93.91,93.91,93.8,93.81,12057.0,93.91,93.91,93.8,93.81,12057.0
2018-08-24 15:25:00,93.8,93.8,93.75,93.79,16715.0,93.8,93.8,93.75,93.79,16715.0
2018-08-24 15:30:00,93.8,93.82,93.75,93.82,17946.0,93.8,93.82,93.75,93.82,17946.0
2018-08-24 15:35:00,93.83,93.83,93.71,93.73,17996.0,93.83,93.83,93.71,93.73,17996.0
2018-08-24 15:40:00,93.72,93.76,93.72,93.74,14865.0,93.72,93.76,93.72,93.74,14865.0
2018-08-24 15:45:00,93.74,93.76,93.69,93.69,29740.0,93.74,93.76,93.69,93.69,29740.0
2018-08-24 15:50:00,93.69,93.7,93.56,93.58,75204.0,93.69,93.7,93.56,93.58,75204.0
2018-08-24 15:55:00,93.59,93.59,93.36,93.46,196362.0,93.59,93.59,93.36,93.46,196362.0
2018-08-27 09:30:00,94.22,94.22,93.54,94.04,53569.0,94.22,94.22,93.54,94.04,53569.0
2018-08-27 09:35:00,93.98,94.41,93.98,94.32,49637.0,93.98,94.41,93.98,94.32,49637.0
2018-08-27 09:40:00,94.33,94.33,94.2,94.31,21764.0,94.33,94.33,94.2,94.31,21764.0
2018-08-27 09:45:00,94.34,94.48,94.15,94.15,105488.0,94.34,94.48,94.15,94.15,105488.0
2018-08-27 09:50:00,94.12,94.12,93.86,94.02,33924.0,94.12,94.12,93.86,94.02,33924.0
2018-08-27 09:55:00,94.01,94.32,94.0,94.19,67159.0,94.01,94.32,94.0,94.19,67159.0
2018-08-27 10:00:00,94.21,94.45,94.13,94.41,34815.0,94.21,94.45,94.13,94.41,34815.0
2018-08-27 10:05:00,94.39,94.39,94.17,94.18,32111.0,94.39,94.39,94.17,94.18,32111.0
2018-08-27 10:10:00,94.18,94.26,94.13,94.22,21197.0,94.18,94.26,94.13,94.22,21197.0
2018-08-27 10:15:00,94.2,94.45,94.2,94.3,19900.0,94.2,94.45,94.2,94.3,19900.0
2018-08-27 10:20:00,94.28,94.29,94.22,94.24,21847.0,94.28,94.29,94.22,94.24,21847.0
2018-08-27 10:25:00,94.23,94.35,94.13,94.21,41430.0,94.23,94.35,94.13,94.21,41430.0
2018-08-27 10:30:00,94.22,94.22,94.01,94.01,17545.0,94.22,94.22,94.01,94.01,17545.0
2018-08-27 10:35:00,94.03,94.09,93.99,94.05,33925.0,94.03,94.09,93.99,94.05,33925.0
2018-08-27 10:40:00,94.06,94.23,94.0,94.2,26809.0,94.06,94.23,94.0,94.2,26809.0
2018-08-27 10:45:00,94.22,94.22,94.07,94.09,18622.0,94.22,94.22,94.07,94.09,18622.0
2018-08-27 10:50:00,94.09,94.2,94.04,94.06,26043.0,94.09,94.2,94.04,94.06,26043.0
2018-08-27 10:55:00,94.04,94.15,94.03,94.05,31607.0,94.04,94.15,94.03,94.05,31607.0
2018-08-27 11:00:00,94.06,94.07,93.94,93.99,49885.0,94.06,94.07,93.94,93.99,49885.0
2018-08-27 11:05:00,94.0,94.07,93.87,93.89,22703.0,94.0,94.07,93.87,93.89,22703.0
2018-08-27 11:10:00,93.89,93.91,93.72,93.84,43503.0,93.89,93.91,93.72,93.84,43503.0
2018-08-27 11:15:00,93.85,93.87,93.7,93.7,21275.0,93.85,93.87,93.7,93.7,21275.0
2018-08-27 11:20:00,93.69,93.73,93.53,93.6,55450.0,93.69,93.73,93.53,93.6,55450.0
2018-08-27 11:25:00,93.6,93.66,93.38,93.66,81874.0,93.6,93.66,93.38,93.66,81874.0
2018-08-27 11:30:00,93.66,93.77,93.58,93.58,38847.0,93.66,93.77,93.58,93.58,38847.0
2018-08-27 11:35:00,93.59,93.6,93.37,93.42,50364.0,93.59,93.6,93.37,93.42,50364.0
2018-08-27 11:40:00,93.42,93.66,93.4,93.63,45540.0,93.42,93.66,93.4,93.63,45540.0
2018-08-27 11:45:00,93.62,93.68,93.57,93.66,35764.0,93.62,93.68,93.57,93.66,35764.0
2018-08-27 11:50:00,93.68,93.74,93.6,93.62,24217.0,93.68,93.74,93.6,93.62,24217.0
2018-08-27 11:55:00,93.62,93.7,93.57,93.68,30444.0,93.62,93.7,93.57,93.68,30444.0
2018-08-27 12:00:00,93.67,93.71,93.6,93.64,22415.0,93.67,93.71,93.6,93.64,22415.0
2018-08-27 12:05:00,93.64,93.67,93.53,93.55,9669.0,93.64,93.67,93.53,93.55,9669.0
2018-08-27 12:10:00,93.53,93.57,93.43,93.55,10335.0,93.53,93.57,93.43,93.55,10335.0
2018-08-27 12:15:00,93.56,93.59,93.53,93.56,13227.0,93.56,93.59,93.53,93.56,13227.0
2018-08-27 12:20:00,93.56,93.6,93.49,93.49,11661.0,93.56,93.6,93.49,93.49,11661.0
2018-08-27 12:25:00,93.49,93.5,93.45,93.46,9797.0,93.49,93.5,93.45,93.46,9797.0
2018-08-27 12:30:00,93.46,93.5,93.43,93.45,10515.0,93.46,93.5,93.43,93.45,10515.0
2018-08-27 12:35:00,93.44,93.45,93.33,93.36,22123.0,93.44,93.45,93.33,93.36,22123.0
2018-08-27 12:40:00,93.36,93.41,93.35,93.36,21971.0,93.36,93.41,93.35,93.36,21971.0
2018-08-27 12:45:00,93.37,93.41,93.25,93.25,33988.0,93.37,93.41,93.25,93.25,33988.0
2018-08-27 12:50:00,93.23,93.26,93.15,93.22,20926.0,93.23,93.26,93.15,93.22,20926.0
2018-08-27 12:55:00,93.23,93.39,93.23,93.37,16816.0,93.23,93.39,93.23,93.37,16816.0
2018-08-27 13:00:00,93.37,93.41,93.32,93.38,19190.0,93.37,93.41,93.32,93.38,19190.0
2018-08-27 13:05:00,93.37,93.39,93.29,93.34,37818.0,93.37,93.39,93.29,93.34,37818.0
2018-08-27 13:10:00,93.34,93.4,93.3,93.31,16709.0,93.34,93.4,93.3,93.31,16709.0
2018-08-27 13:15:00,93.3,93.41,93.3,93.41,13187.0,93.3,93.41,93.3,93.41,13187.0
2018-08-27 13:20:00,93.41,93.44,93.34,93.39,18278.0,93.41,93.44,93.34,93.39,18278.0
2018-08-27 13:25:00,93.42,93.46,93.38,93.43,11162.0,93.42,93.46,93.38,93.43,11162.0
2018-08-27 13:30:00,93.45,93.52,93.44,93.51,13412.0,93.45,93.52,93.44,93.51,13412.0
2018-08-27 13:35:00,93.52,93.59,93.45,93.45,17279.0,93.52,93.59,93.45,93.45,17279.0
2018-08-27 13:40:00,93.44,93.45,93.36,93.44,14217.0,93.44,93.45,93.36,93.44,14217.0
2018-08-27 13:45:00,93.44,93.5,93.42,93.5,9290.0,93.44,93.5,93.42,93.5,9290.0
2018-08-27 13:50:00,93.5,93.54,93.44,93.48,15874.0,93.5,93.54,93.44,93.48,15874.0
2018-08-27 13:55:00,93.47,93.53,93.44,93.48,19027.0,93.47,93.53,93.44,93.48,19027.0
2018-08-27 14:00:00,93.48,93.53,93.47,93.5,16197.0,93.48,93.53,93.47,93.5,16197.0
2018-08-27 14:05:00,93.5,93.51,93.42,93.43,20806.0,93.5,93.51,93.42,93.43,20806.0
2018-08-27 14:10:00,93.44,93.51,93.43,93.5,21040.0,93.44,93.51,93.43,93.5,21040.0
2018-08-27 14:15:00,93.48,93.51,93.44,93.46,17680.0,93.48,93.51,93.44,93.46,17680.0
2018-08-27 14:20:00,93.46,93.5,93.41,93.49,15851.0,93.46,93.5,93.41,93.49,15851.0
2018-08-27 14:25:00,93.48,93.55,93.44,93.54,15812.0,93.48,93.55,93.44,93.54,15812.0
2018-08-27 14:30:00,93.56,93.61,93.48,93.55,22775.0,93.56,93.61,93.48,93.55,22775.0
2018-08-27 14:35:00,93.54,93.59,93.48,93.49,17833.0,93.54,93.59,93.48,93.49,17833.0
2018-08-27 14:40:00,93.5,93.52,93.45,93.45,23412.0,93.5,93.52,93.45,93.45,23412.0
2018-08-27 14:45:00,93.46,93.51,93.46,93.5,13194.0,93.46,93.51,93.46,93.5,13194.0
2018-08-27 14:50:00,93.5,93.51,93.45,93.47,21789.0,93.5,93.51,93.45,93.47,21789.0
2018-08-27 14:55:00,93.46,93.51,93.46,93.51,17203.0,93.46,93.51,93.46,93.51,17203.0
2018-08-27 15:00:00,93.5,93.51,93.4,93.41,15833.0,93.5,93.51,93.4,93.41,15833.0
2018-08-27 15:05:00,93.43,93.45,93.38,93.4,23223.0,93.43,93.45,93.38,93.4,23223.0
2018-08-27 15:10:00,93.39,93.39,93.11,93.12,49330.0,93.39,93.39,93.11,93.12,49330.0
2018-08-27 15:15:00,93.13,93.21,93.05,93.16,35603.0,93.13,93.21,93.05,93.16,35603.0
2018-08-27 15:20:00,93.15,93.23,93.13,93.23,23612.0,93.15,93.23,93.13,93.23,23612.0
2018-08-27 15:25:00,93.24,93.29,93.23,93.29,27463.0,93.24,93.29,93.23,93.29,27463.0
2018-08-27 15:30:00,93.28,93.35,93.27,93.32,35122.0,93.28,93.35,93.27,93.32,35122.0
2018-08-27 15:35:00,93.31,93.35,93.2,93.22,49942.0,93.31,93.35,93.2,93.22,49942.0
2018-08-27 15:40:00,93.22,93.25,93.01,93.02,84196.0,93.22,93.25,93.01,93.02,84196.0
2018-08-27 15:45:00,93.03,93.03,92.94,92.97,110076.0,93.03,93.03,92.94,92.97,110076.0
2018-08-27 15:50:00,92.96,92.97,92.88,92.88,124632.0,92.96,92.97,92.88,92.88,124632.0
2018-08-27 15:55:00,92.88,93.09,92.84,93.07,162537.0,92.88,93.09,92.84,93.07,162537.0
2018-08-28 09:30:00,93.03,93.27,92.84,93.15,72673.0,93.03,93.27,92.84,93.15,72673.0
2018-08-28 09:35:00,93.11,93.74,93.1,93.71,134910.0,93.11,93.74,93.1,93.71,134910.0
2018-08-28 09:40:00,93.71,93.71,93.29,93.35,84927.0,93.71,93.71,93.29,93.35,84927.0
2018-08-28 09:45:00,93.34,93.47,93.15,93.18,23765.0,93.34,93.47,93.15,93.18,23765.0
2018-08-28 09:50:00,93.18,93.47,93.1,93.47,29738.0,93.18,93.47,93.1,93.47,29738.0
2018-08-28 09:55:00,93.47,93.56,93.26,93.32,34231.0,93.47,93.56,93.26,93.32,34231.0
2018-08-28 10:00:00,93.3,93.44,93.3,93.31,30040.0,93.3,93.44,93.3,93.31,30040.0
2018-08-28 10:05:00,93.3,93.39,93.15,93.24,23456.0,93.3,93.39,93.15,93.24,23456.0
2018-08-28 10:10:00,93.23,93.27,93.07,93.19,80800.0,93.23,93.27,93.07,93.19,80800.0
2018-08-28 10:15:00,93.19,93.24,92.96,92.97,59494.0,93.19,93.24,92.96,92.97,59494.0
2018-08-28 10:20:00,92.96,93.18,92.96,93.18,35448.0,92.96,93.18,92.96,93.18,35448.0
2018-08-28 10:25:00,93.17,93.34,93.12,93.3,38485.0,93.17,93.34,93.12,93.3,38485.0
2018-08-28 10:30:00,93.3,93.33,93.2,93.2,25304.0,93.3,93.33,93.2,93.2,25304.0
2018-08-28 10:35:00,93.19,93.3,93.19,93.27,32337.0,93.19,93.3,93.19,93.27,32337.0
2018-08-28 10:40:00,93.27,93.34,93.13,93.34,56552.0,93.27,93.34,93.13,93.34,56552.0
2018-08-28 10:45:00,93.34,93.38,93.15,93.15,32426.0,93.34,93.38,93.15,93.15,32426.0
2018-08-28 10:50:00,93.15,93.61,93.15,93.6,185691.0,93.15,93.61,93.15,93.6,185691.0
2018-08-28 10:55:00,93.6,93.6,93.29,93.29,28046.0,93.6,93.6,93.29,93.29,28046.0
2018-08-28 11:00:00,93.29,93.47,93.26,93.4,44611.0,93.29,93.47,93.26,93.4,44611.0
2018-08-28 11:05:00,93.4,93.41,93.31,93.35,39826.0,93.4,93.41,93.31,93.35,39826.0
2018-08-28 11:10:00,93.36,93.51,93.33,93.4,43813.0,93.36,93.51,93.33,93.4,43813.0
2018-08-28 11:15:00,93.41,93.44,93.31,93.32,19683.0,93.41,93.44,93.31,93.32,19683.0
2018-08-28 11:20:00,93.32,93.32,93.22,93.25,28913.0,93.32,93.32,93.22,93.25,28913.0
2018-08-28 11:25:00,93.25,93.39,93.24,93.35,35724.0,93.25,93.39,93.24,93.35,35724.0
2018-08-28 11:30:00,93.34,93.36,93.16,93.21,32173.0,93.34,93.36,93.16,93.21,32173.0
2018-08-28 11:35:00,93.21,93.27,93.18,93.26,23558.0,93.21,93.27,93.18,93.26,23558.0
2018-08-28 11:40:00,93.27,93.38,93.26,93.35,15748.0,93.27,93.38,93.26,93.35,15748.0
2018-08-28 11:45:00,93.35,93.4,93.29,93.32,14573.0,93.35,93.4,93.29,93.32,14573.0
2018-08-28 11:50:00,93.34,93.34,93.24,93.27,13085.0,93.34,93.34,93.24,93.27,13085.0
2018-08-28 11:55:00,93.27,93.27,93.14,93.18,15737.0,93.27,93.27,93.14,93.18,15737.0
2018-08-28 12:00:00,93.17,93.26,93.15,93.25,59133.0,93.17,93.26,93.15,93.25,59133.0
2018-08-28 12:05:00,93.26,93.34,93.25,93.25,15928.0,93.26,93.34,93.25,93.25,15928.0
2018-08-28 12:10:00,93.26,93.44,93.25,93.44,16312.0,93.26,93.44,93.25,93.44,16312.0
2018-08-28 12:15:00,93.42,93.43,93.36,93.43,20281.0,93.42,93.43,93.36,93.43,20281.0
2018-08-28 12:20:00,93.42,93.59,93.41,93.54,113749.0,93.42,93.59,93.41,93.54,113749.0
2018-08-28 12:25:00,93.53,93.75,93.49,93.71,71753.0,93.53,93.75,93.49,93.71,71753.0
2018-08-28 12:30:00,93.72,93.87,93.69,93.81,17811.0,93.72,93.87,93.69,93.81,17811.0
2018-08-28 12:35:00,93.81,93.89,93.78,93.8,12409.0,93.81,93.89,93.78,93.8,12409.0
2018-08-28 12:40:00,93.79,93.82,93.65,93.65,16927.0,93.79,93.82,93.65,93.65,16927.0
2018-08-28 12:45:00,93.65,93.67,93.55,93.56,33635.0,93.65,93.67,93.55,93.56,33635.0
2018-08-28 12:50:00,93.57,93.58,93.49,93.5,38765.0,93.57,93.58,93.49,93.5,38765.0
2018-08-28 12:55:00,93.49,93.51,93.44,93.45,43977.0,93.49,93.51,93.44,93.45,43977.0
2018-08-28 13:00:00,93.45,93.63,93.4,93.58,41663.0,93.45,93.63,93.4,93.58,41663.0
2018-08-28 13:05:00,93.56,93.56,93.37,93.45,60856.0,93.56,93.56,93.37,93.45,60856.0
2018-08-28 13:10:00,93.43,93.46,93.34,93.38,35968.0,93.43,93.46,93.34,93.38,35968.0
2018-08-28 13:15:00,93.38,93.48,93.34,93.46,56057.0,93.38,93.48,93.34,93.46,56057.0
2018-08-28 13:20:00,93.47,93.54,93.4,93.43,19208.0,93.47,93.54,93.4,93.43,19208.0
2018-08-28 13:25:00,93.42,93.42,93.33,93.39,26416.0,93.42,93.42,93.33,93.39,26416.0
2018-08-28 13:30:00,93.39,93.41,93.36,93.41,6700.0,93.39,93.41,93.36,93.41,6700.0
2018-08-28 13:35:00,93.4,93.55,93.39,93.55,13452.0,93.4,93.55,93.39,93.55,13452.0
2018-08-28 13:40:00,93.54,93.71,93.52,93.67,31761.0,93.54,93.71,93.52,93.67,31761.0
2018-08-28 13:45:00,93.66,93.66,93.54,93.57,29366.0,93.66,93.66,93.54,93.57,29366.0
2018-08-28 13:50:00,93.56,93.57,93.46,93.5,19884.0,93.56,93.57,93.46,93.5,19884.0
2018-08-28 13:55:00,93.47,93.51,93.37,93.4,14902.0,93.47,93.51,93.37,93.4,14902.0
2018-08-28 14:00:00,93.41,93.6,93.4,93.6,110390.0,93.41,93.6,93.4,93.6,110390.0
2018-08-28 14:05:00,93.61,93.62,93.46,93.48,25051.0,93.61,93.62,93.46,93.48,25051.0
2018-08-28 14:10:00,93.48,93.49,93.4,93.47,13899.0,93.48,93.49,93.4,93.47,13899.0
2018-08-28 14:15:00,93.47,93.55,93.36,93.39,32201.0,93.47,93.55,93.36,93.39,32201.0
2018-08-28 14:20:00,93.38,93.41,93.32,93.35,49618.0,93.38,93.41,93.32,93.35,49618.0
2018-08-28 14:25:00,93.36,93.4,93.29,93.34,171075.0,93.36,93.4,93.29,93.34,171075.0
2018-08-28 14:30:00,93.35,93.36,93.29,93.33,29313.0,93.35,93.36,93.29,93.33,29313.0
2018-08-28 14:35:00,93.33,93.36,93.27,93.27,19275.0,93.33,93.36,93.27,93.27,19275.0
2018-08-28 14:40:00,93.27,93.4,93.26,93.39,19074.0,93.27,93.4,93.26,93.39,19074.0
2018-08-28 14:45:00,93.38,93.41,93.35,93.38,16108.0,93.38,93.41,93.35,93.38,16108.0
2018-08-28 14:50:00,93.39,93.41,93.37,93.39,18296.0,93.39,93.41,93.37,93.39,18296.0
2018-08-28 14:55:00,93.39,93.43,93.37,93.42,42709.0,93.39,93.43,93.37,93.42,42709.0
2018-08-28 15:00:00,93.42,93.5,93.4,93.45,22490.0,93.42,93.5,93.4,93.45,22490.0
2018-08-28 15:05:00,93.45,93.61,93.41,93.53,47197.0,93.45,93.61,93.41,93.53,47197.0
2018-08-28 15:10:00,93.54,93.63,93.54,93.59,18398.0,93.54,93.63,93.54,93.59,18398.0
2018-08-28 15:15:00,93.59,93.64,93.51,93.53,22643.0,93.59,93.64,93.51,93.53,22643.0
2018-08-28 15:20:00,93.52,93.52,93.46,93.49,16406.0,93.52,93.52,93.46,93.49,16406.0
2018-08-28 15:25:00,93.5,93.53,93.45,93.5,15720.0,93.5,93.53,93.45,93.5,15720.0
2018-08-28 15:30:00,93.49,93.61,93.48,93.58,31259.0,93.49,93.61,93.48,93.58,31259.0
2018-08-28 15:35:00,93.59,93.6,93.51,93.51,35923.0,93.59,93.6,93.51,93.51,35923.0
2018-08-28 15:40:00,93.52,93.54,93.48,93.52,34778.0,93.52,93.54,93.48,93.52,34778.0
2018-08-28 15:45:00,93.52,93.52,93.36,93.38,51878.0,93.52,93.52,93.36,93.38,51878.0
2018-08-28 15:50:00,93.37,93.47,93.29,93.46,96388.0,93.37,93.47,93.29,93.46,96388.0
2018-08-28 15:55:00,93.46,93.47,93.31,93.38,327471.0,93.46,93.47,93.31,93.38,327471.0
2018-08-29 09:30:00,93.38,93.58,92.72,93.16,111848.0,93.38,93.58,92.72,93.16,111848.0
2018-08-29 09:35:00,93.07,93.12,92.81,93.02,81326.0,93.07,93.12,92.81,93.02,81326.0
2018-08-29 09:40:00,93.0,93.19,92.98,93.08,39251.0,93.0,93.19,92.98,93.08,39251.0
2018-08-29 09:45:00,93.1,93.36,93.05,93.25,65933.0,93.1,93.36,93.05,93.25,65933.0
2018-08-29 09:50:00,93.25,93.37,93.22,93.29,92277.0,93.25,93.37,93.22,93.29,92277.0
2018-08-29 09:55:00,93.32,93.49,93.26,93.37,30463.0,93.32,93.49,93.26,93.37,30463.0
2018-08-29 10:00:00,93.36,93.43,93.17,93.18,31228.0,93.36,93.43,93.17,93.18,31228.0
2018-08-29 10:05:00,93.18,93.3,93.14,93.2,37522.0,93.18,93.3,93.14,93.2,37522.0
2018-08-29 10:10:00,93.22,93.25,93.15,93.19,18550.0,93.22,93.25,93.15,93.19,18550.0
2018-08-29 10:15:00,93.18,93.2,93.07,93.11,17614.0,93.18,93.2,93.07,93.11,17614.0
2018-08-29 10:20:00,93.11,93.14,93.02,93.12,23499.0,93.11,93.14,93.02,93.12,23499.0
2018-08-29 10:25:00,93.13,93.14,92.99,93.05,36785.0,93.13,93.14,92.99,93.05,36785.0
2018-08-29 10:30:00,93.07,93.19,93.02,93.18,42203.0,93.07,93.19,93.02,93.18,42203.0
2018-08-29 10:35:00,93.17,93.33,93.07,93.33,41849.0,93.17,93.33,93.07,93.33,41849.0
2018-08-29 10:40:00,93.33,93.4,93.3,93.35,24286.0,93.33,93.4,93.3,93.35,24286.0
2018-08-29 10:45:00,93.35,93.37,93.3,93.34,21362.0,93.35,93.37,93.3,93.34,21362.0
2018-08-29 10:50:00,93.31,93.4,93.21,93.23,38545.0,93.31,93.4,93.21,93.23,38545.0
2018-08-29 10:55:00,93.23,93.35,93.21,93.3,31877.0,93.23,93.35,93.21,93.3,31877.0
2018-08-29 11:00:00,93.29,93.4,93.27,93.39,41786.0,93.29,93.4,93.27,93.39,41786.0
2018-08-29 11:05:00,93.38,93.46,93.38,93.43,20365.0,93.38,93.46,93.38,93.43,20365.0
2018-08-29 11:10:00,93.44,93.55,93.42,93.51,29797.0,93.44,93.55,93.42,93.51,29797.0
2018-08-29 11:15:00,93.5,93.6,93.41,93.54,16990.0,93.5,93.6,93.41,93.54,16990.0
2018-08-29 11:20:00,93.52,93.55,93.39,93.41,23167.0,93.52,93.55,93.39,93.41,23167.0
2018-08-29 11:25:00,93.4,93.4,93.29,93.37,27014.0,93.4,93.4,93.29,93.37,27014.0
2018-08-29 11:30:00,93.37,93.45,93.32,93.45,32306.0,93.37,93.45,93.32,93.45,32306.0
2018-08-29 11:35:00,93.45,93.45,93.27,93.31,34303.0,93.45,93.45,93.27,93.31,34303.0
2018-08-29 11:40:00,93.31,93.31,93.12,93.19,24576.0,93.31,93.31,93.12,93.19,24576.0
2018-08-29 11:45:00,93.19,93.27,93.13,93.17,22146.0,93.19,93.27,93.13,93.17,22146.0
2018-08-29 11:50:00,93.17,93.26,93.15,93.2,26998.0,93.17,93.26,93.15,93.2,26998.0
2018-08-29 11:55:00,93.18,93.29,93.18,93.25,33479.0,93.18,93.29,93.18,93.25,33479.0
2018-08-29 12:00:00,93.25,93.33,93.22,93.29,39441.0,93.25,93.33,93.22,93.29,39441.0
2018-08-29 12:05:00,93.3,93.56,93.29,93.54,15731.0,93.3,93.56,93.29,93.54,15731.0
2018-08-29 12:10:00,93.53,93.53,93.36,93.41,351315.0,93.53,93.53,93.36,93.41,351315.0
2018-08-29 12:15:00,93.42,93.46,93.37,93.4,15040.0,93.42,93.46,93.37,93.4,15040.0
2018-08-29 12:20:00,93.41,93.45,93.31,93.38,16842.0,93.41,93.45,93.31,93.38,16842.0
2018-08-29 12:25:00,93.43,93.44,93.37,93.37,11627.0,93.43,93.44,93.37,93.37,11627.0
2018-08-29 12:30:00,93.38,93.45,93.36,93.37,14753.0,93.38,93.45,93.36,93.37,14753.0
2018-08-29 12:35:00,93.37,93.51,93.37,93.48,21242.0,93.37,93.51,93.37,93.48,21242.0
2018-08-29 12:40:00,93.48,93.55,93.45,93.49,81183.0,93.48,93.55,93.45,93.49,81183.0
2018-08-29 12:45:00,93.49,93.67,93.49,93.67,27292.0,93.49,93.67,93.49,93.67,27292.0
2018-08-29 12:50:00,93.66,93.68,93.5,93.5,19799.0,93.66,93.68,93.5,93.5,19799.0
2018-08-29 12:55:00,93.5,93.53,93.45,93.49,14228.0,93.5,93.53,93.45,93.49,14228.0
2018-08-29 13:00:00,93.5,93.51,93.44,93.46,16088.0,93.5,93.51,93.44,93.46,16088.0
2018-08-29 13:05:00,93.46,93.48,93.33,93.33,15862.0,93.46,93.48,93.33,93.33,15862.0
2018-08-29 13:10:00,93.33,93.41,93.32,93.35,29178.0,93.33,93.41,93.32,93.35,29178.0
2018-08-29 13:15:00,93.35,93.36,93.17,93.19,23604.0,93.35,93.36,93.17,93.19,23604.0
2018-08-29 13:20:00,93.2,93.24,93.14,93.21,31715.0,93.2,93.24,93.14,93.21,31715.0
2018-08-29 13:25:00,93.21,93.35,93.2,93.34,13099.0,93.21,93.35,93.2,93.34,13099.0
2018-08-29 13:30:00,93.33,93.39,93.31,93.36,23174.0,93.33,93.39,93.31,93.36,23174.0
2018-08-29 13:35:00,93.34,93.51,93.34,93.42,42502.0,93.34,93.51,93.34,93.42,42502.0
2018-08-29 13:40:00,93.43,93.47,93.39,93.4,19224.0,93.43,93.47,93.39,93.4,19224.0
2018-08-29 13:45:00,93.41,93.51,93.41,93.51,18847.0,93.41,93.51,93.41,93.51,18847.0
2018-08-29 13:50:00,93.5,93.62,93.5,93.61,123899.0,93.5,93.62,93.5,93.61,123899.0
2018-08-29 13:55:00,93.6,93.6,93.47,93.51,18364.0,93.6,93.6,93.47,93.51,18364.0
2018-08-29 14:00:00,93.49,93.6,93.46,93.6,16950.0,93.49,93.6,93.46,93.6,16950.0
2018-08-29 14:05:00,93.59,93.62,93.57,93.6,14238.0,93.59,93.62,93.57,93.6,14238.0
2018-08-29 14:10:00,93.59,93.65,93.56,93.65,23982.0,93.59,93.65,93.56,93.65,23982.0
2018-08-29 14:15:00,93.66,93.75,93.65,93.74,24635.0,93.66,93.75,93.65,93.74,24635.0
2018-08-29 14:20:00,93.74,93.79,93.66,93.76,32361.0,93.74,93.79,93.66,93.76,32361.0
2018-08-29 14:25:00,93.76,93.76,93.68,93.71,12522.0,93.76,93.76,93.68,93.71,12522.0
2018-08-29 14:30:00,93.72,93.86,93.69,93.86,24355.0,93.72,93.86,93.69,93.86,24355.0
2018-08-29 14:35:00,93.85,93.95,93.83,93.84,33320.0,93.85,93.95,93.83,93.84,33320.0
2018-08-29 14:40:00,93.85,93.87,93.7,93.7,23677.0,93.85,93.87,93.7,93.7,23677.0
2018-08-29 14:45:00,93.71,93.76,93.64,93.68,31331.0,93.71,93.76,93.64,93.68,31331.0
2018-08-29 14:50:00,93.68,93.71,93.67,93.68,19464.0,93.68,93.71,93.67,93.68,19464.0
2018-08-29 14:55:00,93.67,93.7,93.59,93.62,35529.0,93.67,93.7,93.59,93.62,35529.0
2018-08-29 15:00:00,93.62,93.68,93.6,93.67,29721.0,93.62,93.68,93.6,93.67,29721.0
2018-08-29 15:05:00,93.68,93.83,93.66,93.83,39395.0,93.68,93.83,93.66,93.83,39395.0
2018-08-29 15:10:00,93.83,93.93,93.81,93.84,47482.0,93.83,93.93,93.81,93.84,47482.0
2018-08-29 15:15:00,93.86,94.06,93.83,94.02,37744.0,93.86,94.06,93.83,94.02,37744.0
2018-08-29 15:20:00,94.03,94.15,93.99,94.01,107227.0,94.03,94.15,93.99,94.01,107227.0
2018-08-29 15:25:00,93.99,94.01,93.94,93.96,43058.0,93.99,94.01,93.94,93.96,43058.0
2018-08-29 15:30:00,93.96,94.01,93.88,93.98,83381.0,93.96,94.01,93.88,93.98,83381.0
2018-08-29 15:35:00,93.98,94.21,93.95,94.2,55691.0,93.98,94.21,93.95,94.2,55691.0
2018-08-29 15:40:00,94.2,94.25,94.13,94.23,53733.0,94.2,94.25,94.13,94.23,53733.0
2018-08-29 15:45:00,94.22,94.23,94.02,94.07,106381.0,94.22,94.23,94.02,94.07,106381.0
2018-08-29 15:50:00,94.07,94.38,94.07,94.37,131344.0,94.07,94.38,94.07,94.37,131344.0
2018-08-29 15:55:00,94.37,94.51,94.37,94.45,201348.0,94.37,94.51,94.37,94.45,201348.0
2018-08-30 09:30:00,89.6,90.38,88.93,89.31,796794.0,89.6,90.38,88.93,89.31,796794.0
2018-08-30 09:35:00,89.27,89.35,87.0,87.23,772691.0,89.27,89.35,87.0,87.23,772691.0
2018-08-30 09:40:00,87.25,87.35,86.29,86.45,824249.0,87.25,87.35,86.29,86.45,824249.0
2018-08-30 09:45:00,86.44,86.51,85.51,85.85,529465.0,86.44,86.51,85.51,85.85,529465.0
2018-08-30 09:50:00,85.87,85.98,84.03,84.3,794754.0,85.87,85.98,84.03,84.3,794754.0
2018-08-30 09:55:00,84.31,84.43,82.86,82.95,852371.0,84.31,84.43,82.86,82.95,852371.0
2018-08-30 10:00:00,82.95,84.23,82.86,83.44,683827.0,82.95,84.23,82.86,83.44,683827.0
2018-08-30 10:05:00,83.46,83.76,83.0,83.32,425320.0,83.46,83.76,83.0,83.32,425320.0
2018-08-30 10:10:00,83.3,83.76,83.0,83.72,531164.0,83.3,83.76,83.0,83.72,531164.0
2018-08-30 10:15:00,83.71,84.34,83.68,84.1,430688.0,83.71,84.34,83.68,84.1,430688.0
2018-08-30 10:20:00,84.08,84.24,83.52,83.57,397018.0,84.08,84.24,83.52,83.57,397018.0
2018-08-30 10:25:00,83.57,83.95,83.5,83.55,302526.0,83.57,83.95,83.5,83.55,302526.0
2018-08-30 10:30:00,83.54,84.24,83.37,84.03,301378.0,83.54,84.24,83.37,84.03,301378.0
2018-08-30 10:35:00,84.01,84.28,83.76,83.77,216685.0,84.01,84.28,83.76,83.77,216685.0
2018-08-30 10:40:00,83.77,83.95,83.5,83.56,236970.0,83.77,83.95,83.5,83.56,236970.0
2018-08-30 10:45:00,83.56,84.06,83.41,83.89,219213.0,83.56,84.06,83.41,83.89,219213.0
2018-08-30 10:50:00,83.91,83.91,83.28,83.57,325026.0,83.91,83.91,83.28,83.57,325026.0
2018-08-30 10:55:00,83.56,83.82,83.36,83.51,277590.0,83.56,83.82,83.36,83.51,277590.0
2018-08-30 11:00:00,83.51,83.61,83.05,83.07,188790.0,83.51,83.61,83.05,83.07,188790.0
2018-08-30 11:05:00,83.07,83.25,83.05,83.08,165141.0,83.07,83.25,83.05,83.08,165141.0
2018-08-30 11:10:00,83.08,83.22,83.0,83.14,207494.0,83.08,83.22,83.0,83.14,207494.0
2018-08-30 11:15:00,83.15,83.34,83.07,83.11,139730.0,83.15,83.34,83.07,83.11,139730.0
2018-08-30 11:20:00,83.11,83.12,83.0,83.01,293508.0,83.11,83.12,83.0,83.01,293508.0
2018-08-30 11:25:00,83.0,83.11,82.52,82.9,364564.0,83.0,83.11,82.52,82.9,364564.0
2018-08-30 11:30:00,82.91,82.91,82.52,82.6,144285.0,82.91,82.91,82.52,82.6,144285.0
2018-08-30 11:35:00,82.58,82.95,82.4,82.73,184635.0,82.58,82.95,82.4,82.73,184635.0
2018-08-30 11:40:00,82.75,82.99,82.6,82.89,123107.0,82.75,82.99,82.6,82.89,123107.0
2018-08-30 11:45:00,82.92,82.92,82.73,82.81,93689.0,82.92,82.92,82.73,82.81,93689.0
2018-08-30 11:50:00,82.82,83.0,82.78,82.93,86392.0,82.82,83.0,82.78,82.93,86392.0
2018-08-30 11:55:00,82.92,83.17,82.87,83.11,229361.0,82.92,83.17,82.87,83.11,229361.0
2018-08-30 12:00:00,83.11,83.11,82.51,82.55,261603.0,83.11,83.11,82.51,82.55,261603.0
2018-08-30 12:05:00,82.54,82.54,82.0,82.03,248835.0,82.54,82.54,82.0,82.03,248835.0
2018-08-30 12:10:00,82.02,82.31,82.01,82.09,116484.0,82.02,82.31,82.01,82.09,116484.0
2018-08-30 12:15:00,82.1,82.24,82.0,82.05,131365.0,82.1,82.24,82.0,82.05,131365.0
2018-08-30 12:20:00,82.05,82.25,82.0,82.02,148569.0,82.05,82.25,82.0,82.02,148569.0
2018-08-30 12:25:00,82.03,82.21,82.0,82.0,112245.0,82.03,82.21,82.0,82.0,112245.0
2018-08-30 12:30:00,82.01,82.08,81.78,81.79,181856.0,82.01,82.08,81.78,81.79,181856.0
2018-08-30 12:35:00,81.78,82.03,81.55,82.03,265966.0,81.78,82.03,81.55,82.03,265966.0
2018-08-30 12:40:00,82.02,82.13,81.88,82.13,109703.0,82.02,82.13,81.88,82.13,109703.0
2018-08-30 12:45:00,82.13,82.15,81.78,81.97,125227.0,82.13,82.15,81.78,81.97,125227.0
2018-08-30 12:50:00,81.98,82.12,81.93,82.09,190035.0,81.98,82.12,81.93,82.09,190035.0
2018-08-30 12:55:00,82.09,82.13,82.0,82.06,136498.0,82.09,82.13,82.0,82.06,136498.0
2018-08-30 13:00:00,82.04,82.09,81.66,81.85,136763.0,82.04,82.09,81.66,81.85,136763.0
2018-08-30 13:05:00,81.86,82.08,81.73,81.74,144674.0,81.86,82.08,81.73,81.74,144674.0
2018-08-30 13:10:00,81.73,81.94,81.65,81.9,94240.0,81.73,81.94,81.65,81.9,94240.0
2018-08-30 13:15:00,81.89,82.13,81.88,82.08,144510.0,81.89,82.13,81.88,82.08,144510.0
2018-08-30 13:20:00,82.08,82.1,81.78,81.94,107140.0,82.08,82.1,81.78,81.94,107140.0
2018-08-30 13:25:00,81.94,82.0,81.79,81.9,163256.0,81.94,82.0,81.79,81.9,163256.0
2018-08-30 13:30:00,81.89,81.94,81.7,81.76,73383.0,81.89,81.94,81.7,81.76,73383.0
2018-08-30 13:35:00,81.78,81.79,81.57,81.6,133106.0,81.78,81.79,81.57,81.6,133106.0
2018-08-30 13:40:00,81.6,81.75,81.58,81.72,140316.0,81.6,81.75,81.58,81.72,140316.0
2018-08-30 13:45:00,81.72,81.72,81.17,81.26,335750.0,81.72,81.72,81.17,81.26,335750.0
2018-08-30 13:50:00,81.26,81.49,81.24,81.46,127101.0,81.26,81.49,81.24,81.46,127101.0
2018-08-30 13:55:00,81.46,81.58,81.4,81.52,112719.0,81.46,81.58,81.4,81.52,112719.0
2018-08-30 14:00:00,81.52,81.62,81.3,81.36,130331.0,81.52,81.62,81.3,81.36,130331.0
2018-08-30 14:05:00,81.37,81.42,81.26,81.37,122673.0,81.37,81.42,81.26,81.37,122673.0
2018-08-30 14:10:00,81.38,81.38,81.02,81.15,326753.0,81.38,81.38,81.02,81.15,326753.0
2018-08-30 14:15:00,81.15,81.17,80.78,80.84,283675.0,81.15,81.17,80.78,80.84,283675.0
2018-08-30 14:20:00,80.84,80.84,80.51,80.56,267782.0,80.84,80.84,80.51,80.56,267782.0
2018-08-30 14:25:00,80.55,80.79,80.54,80.69,292025.0,80.55,80.79,80.54,80.69,292025.0
2018-08-30 14:30:00,80.68,80.84,80.6,80.61,215486.0,80.68,80.84,80.6,80.61,215486.0
2018-08-30 14:35:00,80.61,80.61,80.25,80.45,253581.0,80.61,80.61,80.25,80.45,253581.0
2018-08-30 14:40:00,80.45,80.57,80.32,80.36,174898.0,80.45,80.57,80.32,80.36,174898.0
2018-08-30 14:45:00,80.35,80.52,80.34,80.36,147275.0,80.35,80.52,80.34,80.36,147275.0
2018-08-30 14:50:00,80.36,80.4,80.18,80.31,194156.0,80.36,80.4,80.18,80.31,194156.0
2018-08-30 14:55:00,80.31,80.35,80.11,80.34,322314.0,80.31,80.35,80.11,80.34,322314.0
2018-08-30 15:00:00,80.33,80.38,79.83,80.14,607282.0,80.33,80.38,79.83,80.14,607282.0
2018-08-30 15:05:00,80.14,80.31,80.1,80.29,146046.0,80.14,80.31,80.1,80.29,146046.0
2018-08-30 15:10:00,80.29,80.36,80.26,80.34,287508.0,80.29,80.36,80.26,80.34,287508.0
2018-08-30 15:15:00,80.34,80.34,80.0,80.01,195564.0,80.34,80.34,80.0,80.01,195564.0
2018-08-30 15:20:00,80.01,80.24,79.9,80.21,659988.0,80.01,80.24,79.9,80.21,659988.0
2018-08-30 15:25:00,80.2,80.33,80.03,80.33,397308.0,80.2,80.33,80.03,80.33,397308.0
2018-08-30 15:30:00,80.34,80.61,80.16,80.2,382525.0,80.34,80.61,80.16,80.2,382525.0
2018-08-30 15:35:00,80.2,80.2,79.9,79.91,209933.0,80.2,80.2,79.9,79.91,209933.0
2018-08-30 15:40:00,79.91,80.36,79.85,80.14,646504.0,79.91,80.36,79.85,80.14,646504.0
2018-08-30 15:45:00,80.14,80.25,80.02,80.15,266768.0,80.14,80.25,80.02,80.15,266768.0
2018-08-30 15:50:00,80.15,80.2,79.94,80.0,499225.0,80.15,80.2,79.94,80.0,499225.0
2018-08-30 15:55:00,80.01,80.06,79.77,79.78,1091834.0,80.01,80.06,79.77,79.78,1091834.0
2018-08-31 09:30:00,80.36,81.0,80.29,80.43,276381.0,80.36,81.0,80.29,80.43,276381.0
2018-08-31 09:35:00,80.42,81.05,80.07,80.26,501557.0,80.42,81.05,80.07,80.26,501557.0
2018-08-31 09:40:00,80.25,80.25,79.85,80.19,340476.0,80.25,80.25,79.85,80.19,340476.0
2018-08-31 09:45:00,80.22,80.62,80.01,80.52,104683.0,80.22,80.62,80.01,80.52,104683.0
2018-08-31 09:50:00,80.53,80.81,80.5,80.57,162276.0,80.53,80.81,80.5,80.57,162276.0
2018-08-31 09:55:00,80.56,81.05,80.52,80.63,137093.0,80.56,81.05,80.52,80.63,137093.0
2018-08-31 10:00:00,80.6,80.72,80.4,80.41,122546.0,80.6,80.72,80.4,80.41,122546.0
2018-08-31 10:05:00,80.4,80.75,80.34,80.47,190761.0,80.4,80.75,80.34,80.47,190761.0
2018-08-31 10:10:00,80.47,80.64,80.44,80.62,95290.0,80.47,80.64,80.44,80.62,95290.0
2018-08-31 10:15:00,80.62,80.7,80.47,80.51,82210.0,80.62,80.7,80.47,80.51,82210.0
2018-08-31 10:20:00,80.51,80.67,80.48,80.62,53604.0,80.51,80.67,80.48,80.62,53604.0
2018-08-31 10:25:00,80.6,80.6,80.3,80.41,62546.0,80.6,80.6,80.3,80.41,62546.0
2018-08-31 10:30:00,80.41,80.41,80.1,80.2,74928.0,80.41,80.41,80.1,80.2,74928.0
2018-08-31 10:35:00,80.21,80.29,80.16,80.22,47634.0,80.21,80.29,80.16,80.22,47634.0
2018-08-31 10:40:00,80.21,80.29,80.13,80.14,57338.0,80.21,80.29,80.13,80.14,57338.0
2018-08-31 10:45:00,80.14,80.5,80.1,80.29,87489.0,80.14,80.5,80.1,80.29,87489.0
2018-08-31 10:50:00,80.28,80.3,80.16,80.16,51445.0,80.28,80.3,80.16,80.16,51445.0
2018-08-31 10:55:00,80.16,80.29,80.14,80.28,76740.0,80.16,80.29,80.14,80.28,76740.0
2018-08-31 11:00:00,80.29,80.36,80.16,80.17,58376.0,80.29,80.36,80.16,80.17,58376.0
2018-08-31 11:05:00,80.17,80.19,80.01,80.11,100794.0,80.17,80.19,80.01,80.11,100794.0
2018-08-31 11:10:00,80.1,80.18,80.05,80.16,117494.0,80.1,80.18,80.05,80.16,117494.0
2018-08-31 11:15:00,80.14,80.21,80.11,80.17,90443.0,80.14,80.21,80.11,80.17,90443.0
2018-08-31 11:20:00,80.17,80.21,80.01,80.05,39619.0,80.17,80.21,80.01,80.05,39619.0
2018-08-31 11:25:00,80.05,80.09,79.97,79.98,96502.0,80.05,80.09,79.97,79.98,96502.0
2018-08-31 11:30:00,79.98,80.18,79.97,80.15,67468.0,79.98,80.18,79.97,80.15,67468.0
2018-08-31 11:35:00,80.15,80.33,80.15,80.23,63921.0,80.15,80.33,80.15,80.23,63921.0
2018-08-31 11:40:00,80.22,80.23,80.01,80.04,79028.0,80.22,80.23,80.01,80.04,79028.0
2018-08-31 11:45:00,80.02,80.05,79.99,80.0,49538.0,80.02,80.05,79.99,80.0,49538.0
2018-08-31 11:50:00,80.01,80.11,79.99,80.11,144627.0,80.01,80.11,79.99,80.11,144627.0
2018-08-31 11:55:00,80.11,80.24,80.09,80.17,48496.0,80.11,80.24,80.09,80.17,48496.0
2018-08-31 12:00:00,80.15,80.17,80.08,80.14,33036.0,80.15,80.17,80.08,80.14,33036.0
2018-08-31 12:05:00,80.14,80.14,80.0,80.0,63467.0,80.14,80.14,80.0,80.0,63467.0
2018-08-31 12:10:00,80.01,80.19,79.99,80.15,59691.0,80.01,80.19,79.99,80.15,59691.0
2018-08-31 12:15:00,80.16,80.39,80.16,80.39,30369.0,80.16,80.39,80.16,80.39,30369.0
2018-08-31 12:20:00,80.36,80.41,80.11,80.18,44942.0,80.36,80.41,80.11,80.18,44942.0
2018-08-31 12:25:00,80.2,80.22,80.16,80.22,25174.0,80.2,80.22,80.16,80.22,25174.0
2018-08-31 12:30:00,80.23,80.26,80.07,80.07,35184.0,80.23,80.26,80.07,80.07,35184.0
2018-08-31 12:35:00,80.08,80.12,79.98,80.02,50969.0,80.08,80.12,79.98,80.02,50969.0
2018-08-31 12:40:00,80.03,80.11,80.0,80.0,40344.0,80.03,80.11,80.0,80.0,40344.0
2018-08-31 12:45:00,80.0,80.06,79.99,80.0,75487.0,80.0,80.06,79.99,80.0,75487.0
2018-08-31 12:50:00,80.0,80.04,79.87,79.93,86292.0,80.0,80.04,79.87,79.93,86292.0
2018-08-31 12:55:00,79.92,79.96,79.78,79.83,94190.0,79.92,79.96,79.78,79.83,94190.0
2018-08-31 13:00:00,79.84,80.08,79.84,80.08,69129.0,79.84,80.08,79.84,80.08,69129.0
2018-08-31 13:05:00,80.08,80.11,79.98,80.11,43666.0,80.08,80.11,79.98,80.11,43666.0
2018-08-31 13:10:00,80.11,80.31,80.11,80.26,61146.0,80.11,80.31,80.11,80.26,61146.0
2018-08-31 13:15:00,80.26,80.38,80.23,80.25,43292.0,80.26,80.38,80.23,80.25,43292.0
2018-08-31 13:20:00,80.25,80.35,80.13,80.23,37870.0,80.25,80.35,80.13,80.23,37870.0
2018-08-31 13:25:00,80.23,80.33,80.2,80.29,26355.0,80.23,80.33,80.2,80.29,26355.0
2018-08-31 13:30:00,80.29,80.42,80.26,80.37,47488.0,80.29,80.42,80.26,80.37,47488.0
2018-08-31 13:35:00,80.38,80.38,80.24,80.25,30954.0,80.38,80.38,80.24,80.25,30954.0
2018-08-31 13:40:00,80.24,80.25,80.17,80.18,29281.0,80.24,80.25,80.17,80.18,29281.0
2018-08-31 13:45:00,80.19,80.24,80.12,80.15,28253.0,80.19,80.24,80.12,80.15,28253.0
2018-08-31 13:50:00,80.16,80.26,80.16,80.26,27065.0,80.16,80.26,80.16,80.26,27065.0
2018-08-31 13:55:00,80.25,80.29,80.2,80.2,67035.0,80.25,80.29,80.2,80.2,67035.0
2018-08-31 14:00:00,80.19,80.2,80.09,80.09,32222.0,80.19,80.2,80.09,80.09,32222.0
2018-08-31 14:05:00,80.09,80.09,79.99,80.05,77728.0,80.09,80.09,79.99,80.05,77728.0
2018-08-31 14:10:00,80.05,80.18,80.0,80.17,30440.0,80.05,80.18,80.0,80.17,30440.0
2018-08-31 14:15:00,80.16,80.23,80.06,80.12,32233.0,80.16,80.23,80.06,80.12,32233.0
2018-08-31 14:20:00,80.09,80.13,80.04,80.1,27799.0,80.09,80.13,80.04,80.1,27799.0
2018-08-31 14:25:00,80.09,80.2,80.09,80.17,28881.0,80.09,80.2,80.09,80.17,28881.0
2018-08-31 14:30:00,80.17,80.21,80.11,80.16,47326.0,80.17,80.21,80.11,80.16,47326.0
2018-08-31 14:35:00,80.16,80.17,80.09,80.16,26838.0,80.16,80.17,80.09,80.16,26838.0
2018-08-31 14:40:00,80.16,80.31,80.08,80.09,100178.0,80.16,80.31,80.08,80.09,100178.0
2018-08-31 14:45:00,80.09,80.1,80.05,80.06,26814.0,80.09,80.1,80.05,80.06,26814.0
2018-08-31 14:50:00,80.06,80.08,79.99,80.01,54848.0,80.06,80.08,79.99,80.01,54848.0
2018-08-31 14:55:00,80.01,80.01,79.5,79.97,106548.0,80.01,80.01,79.5,79.97,106548.0
2018-08-31 15:00:00,79.97,80.09,79.97,80.01,38507.0,79.97,80.09,79.97,80.01,38507.0
2018-08-31 15:05:00,80.01,80.15,80.0,80.11,35425.0,80.01,80.15,80.0,80.11,35425.0
2018-08-31 15:10:00,80.12,80.2,80.12,80.14,41205.0,80.12,80.2,80.12,80.14,41205.0
2018-08-31 15:15:00,80.14,80.2,80.02,80.17,46059.0,80.14,80.2,80.02,80.17,46059.0
2018-08-31 15:20:00,80.17,80.2,80.16,80.18,32732.0,80.17,80.2,80.16,80.18,32732.0
2018-08-31 15:25:00,80.18,80.23,80.18,80.19,38811.0,80.18,80.23,80.18,80.19,38811.0
2018-08-31 15:30:00,80.18,80.27,80.14,80.27,78120.0,80.18,80.27,80.14,80.27,78120.0
2018-08-31 15:35:00,80.27,80.28,80.21,80.22,48061.0,80.27,80.28,80.21,80.22,48061.0
2018-08-31 15:40:00,80.21,80.4,80.21,80.36,111269.0,80.21,80.4,80.21,80.36,111269.0
2018-08-31 15:45:00,80.36,80.61,80.36,80.51,196794.0,80.36,80.61,80.36,80.51,196794.0
2018-08-31 15:50:00,80.51,80.53,80.31,80.47,198231.0,80.51,80.53,80.31,80.47,198231.0
2018-08-31 15:55:00,80.47,80.56,80.45,80.51,276149.0,80.47,80.56,80.45,80.51,276149.0
2018-09-04 09:30:00,80.42,81.7,80.36,81.24,243703.0,80.42,81.7,80.36,81.24,243703.0
2018-09-04 09:35:00,81.2,81.65,81.1,81.55,189316.0,81.2,81.65,81.1,81.55,189316.0
2018-09-04 09:40:00,81.54,81.64,81.3,81.43,293027.0,81.54,81.64,81.3,81.43,293027.0
2018-09-04 09:45:00,81.41,81.41,81.0,81.18,93069.0,81.41,81.41,81.0,81.18,93069.0
2018-09-04 09:50:00,81.16,81.29,80.97,81.14,57332.0,81.16,81.29,80.97,81.14,57332.0
2018-09-04 09:55:00,81.12,81.24,80.96,81.2,75669.0,81.12,81.24,80.96,81.2,75669.0
2018-09-04 10:00:00,81.2,81.28,80.96,81.14,139823.0,81.2,81.28,80.96,81.14,139823.0
2018-09-04 10:05:00,81.15,81.23,80.76,80.94,430591.0,81.15,81.23,80.76,80.94,430591.0
2018-09-04 10:10:00,80.92,81.02,80.79,80.83,75365.0,80.92,81.02,80.79,80.83,75365.0
2018-09-04 10:15:00,80.83,80.86,80.58,80.73,49793.0,80.83,80.86,80.58,80.73,49793.0
2018-09-04 10:20:00,80.77,80.79,80.63,80.65,50878.0,80.77,80.79,80.63,80.65,50878.0
2018-09-04 10:25:00,80.68,80.8,80.26,80.46,74417.0,80.68,80.8,80.26,80.46,74417.0
2018-09-04 10:30:00,80.5,80.54,80.22,80.31,123846.0,80.5,80.54,80.22,80.31,123846.0
2018-09-04 10:35:00,80.32,80.33,80.01,80.17,66502.0,80.32,80.33,80.01,80.17,66502.0
2018-09-04 10:40:00,80.16,80.19,79.76,79.85,337434.0,80.16,80.19,79.76,79.85,337434.0
2018-09-04 10:45:00,79.83,80.12,79.8,80.11,370098.0,79.83,80.12,79.8,80.11,370098.0
2018-09-04 10:50:00,80.14,80.44,80.1,80.29,72368.0,80.14,80.44,80.1,80.29,72368.0
2018-09-04 10:55:00,80.31,80.4,79.94,79.95,96240.0,80.31,80.4,79.94,79.95,96240.0
2018-09-04 11:00:00,79.97,80.09,79.9,79.94,101677.0,79.97,80.09,79.9,79.94,101677.0
2018-09-04 11:05:00,79.91,80.06,79.91,80.02,75861.0,79.91,80.06,79.91,80.02,75861.0
2018-09-04 11:10:00,80.02,80.06,79.93,79.99,55695.0,80.02,80.06,79.93,79.99,55695.0
2018-09-04 11:15:00,79.98,80.01,79.87,79.94,74608.0,79.98,80.01,79.87,79.94,74608.0
2018-09-04 11:20:00,79.94,80.06,79.73,79.75,80395.0,79.94,80.06,79.73,79.75,80395.0
2018-09-04 11:25:00,79.76,79.85,79.67,79.7,90866.0,79.76,79.85,79.67,79.7,90866.0
2018-09-04 11:30:00,79.68,79.86,79.67,79.84,75982.0,79.68,79.86,79.67,79.84,75982.0
2018-09-04 11:35:00,79.83,79.92,79.69,79.76,79830.0,79.83,79.92,79.69,79.76,79830.0
2018-09-04 11:40:00,79.78,79.94,79.69,79.7,89797.0,79.78,79.94,79.69,79.7,89797.0
2018-09-04 11:45:00,79.7,79.85,79.65,79.65,98548.0,79.7,79.85,79.65,79.65,98548.0
2018-09-04 11:50:00,79.66,79.75,79.59,79.65,60529.0,79.66,79.75,79.59,79.65,60529.0
2018-09-04 11:55:00,79.65,79.75,79.62,79.62,78503.0,79.65,79.75,79.62,79.62,78503.0
2018-09-04 12:00:00,79.61,79.63,79.46,79.51,92927.0,79.61,79.63,79.46,79.51,92927.0
2018-09-04 12:05:00,79.51,79.67,79.4,79.59,78555.0,79.51,79.67,79.4,79.59,78555.0
2018-09-04 12:10:00,79.59,79.6,79.46,79.55,62076.0,79.59,79.6,79.46,79.55,62076.0
2018-09-04 12:15:00,79.57,79.57,79.28,79.29,52259.0,79.57,79.57,79.28,79.29,52259.0
2018-09-04 12:20:00,79.29,79.53,79.29,79.45,63704.0,79.29,79.53,79.29,79.45,63704.0
2018-09-04 12:25:00,79.45,79.48,79.33,79.38,52556.0,79.45,79.48,79.33,79.38,52556.0
2018-09-04 12:30:00,79.38,79.6,79.35,79.46,55729.0,79.38,79.6,79.35,79.46,55729.0
2018-09-04 12:35:00,79.47,79.47,79.33,79.36,50982.0,79.47,79.47,79.33,79.36,50982.0
2018-09-04 12:40:00,79.38,79.4,79.17,79.3,74261.0,79.38,79.4,79.17,79.3,74261.0
2018-09-04 12:45:00,79.29,79.45,79.29,79.38,59677.0,79.29,79.45,79.29,79.38,59677.0
2018-09-04 12:50:00,79.38,79.43,79.34,79.36,45614.0,79.38,79.43,79.34,79.36,45614.0
2018-09-04 12:55:00,79.35,79.62,79.31,79.55,160850.0,79.35,79.62,79.31,79.55,160850.0
2018-09-04 13:00:00,79.55,79.94,79.5,79.79,492313.0,79.55,79.94,79.5,79.79,492313.0
2018-09-04 13:05:00,79.78,79.81,79.63,79.7,52436.0,79.78,79.81,79.63,79.7,52436.0
2018-09-04 13:10:00,79.71,79.72,79.46,79.54,70641.0,79.71,79.72,79.46,79.54,70641.0
2018-09-04 13:15:00,79.51,79.59,79.45,79.56,66040.0,79.51,79.59,79.45,79.56,66040.0
2018-09-04 13:20:00,79.58,79.92,79.55,79.84,180858.0,79.58,79.92,79.55,79.84,180858.0
2018-09-04 13:25:00,79.85,79.87,79.71,79.72,66744.0,79.85,79.87,79.71,79.72,66744.0
2018-09-04 13:30:00,79.73,79.8,79.71,79.73,46808.0,79.73,79.8,79.71,79.73,46808.0
2018-09-04 13:35:00,79.71,79.73,79.6,79.62,47579.0,79.71,79.73,79.6,79.62,47579.0
2018-09-04 13:40:00,79.62,79.71,79.55,79.59,50384.0,79.62,79.71,79.55,79.59,50384.0
2018-09-04 13:45:00,79.58,79.59,79.49,79.54,40826.0,79.58,79.59,79.49,79.54,40826.0
2018-09-04 13:50:00,79.54,79.85,79.53,79.71,47606.0,79.54,79.85,79.53,79.71,47606.0
2018-09-04 13:55:00,79.72,79.77,79.57,79.67,32044.0,79.72,79.77,79.57,79.67,32044.0
2018-09-04 14:00:00,79.67,79.76,79.64,79.67,58240.0,79.67,79.76,79.64,79.67,58240.0
2018-09-04 14:05:00,79.68,79.73,79.63,79.63,46052.0,79.68,79.73,79.63,79.63,46052.0
2018-09-04 14:10:00,79.63,79.64,79.49,79.56,37803.0,79.63,79.64,79.49,79.56,37803.0
2018-09-04 14:15:00,79.56,79.68,79.52,79.52,46271.0,79.56,79.68,79.52,79.52,46271.0
2018-09-04 14:20:00,79.53,79.56,79.51,79.55,36703.0,79.53,79.56,79.51,79.55,36703.0
2018-09-04 14:25:00,79.55,79.55,79.48,79.51,38620.0,79.55,79.55,79.48,79.51,38620.0
2018-09-04 14:30:00,79.51,79.61,79.5,79.61,32970.0,79.51,79.61,79.5,79.61,32970.0
2018-09-04 14:35:00,79.61,79.73,79.54,79.55,48546.0,79.61,79.73,79.54,79.55,48546.0
2018-09-04 14:40:00,79.55,79.6,79.53,79.55,39850.0,79.55,79.6,79.53,79.55,39850.0
2018-09-04 14:45:00,79.55,79.74,79.53,79.7,49961.0,79.55,79.74,79.53,79.7,49961.0
2018-09-04 14:50:00,79.71,79.94,79.66,79.83,74772.0,79.71,79.94,79.66,79.83,74772.0
2018-09-04 14:55:00,79.82,79.95,79.78,79.79,51231.0,79.82,79.95,79.78,79.79,51231.0
2018-09-04 15:00:00,79.79,79.82,79.68,79.72,59264.0,79.79,79.82,79.68,79.72,59264.0
2018-09-04 15:05:00,79.72,79.87,79.66,79.85,49039.0,79.72,79.87,79.66,79.85,49039.0
2018-09-04 15:10:00,79.85,79.95,79.81,79.86,58070.0,79.85,79.95,79.81,79.86,58070.0
2018-09-04 15:15:00,79.86,79.96,79.79,79.87,59534.0,79.86,79.96,79.79,79.87,59534.0
2018-09-04 15:20:00,79.86,80.06,79.84,80.06,93317.0,79.86,80.06,79.84,80.06,93317.0
2018-09-04 15:25:00,80.06,80.11,79.93,79.95,72928.0,80.06,80.11,79.93,79.95,72928.0
2018-09-04 15:30:00,79.95,80.12,79.94,80.06,120753.0,79.95,80.12,79.94,80.06,120753.0
2018-09-04 15:35:00,80.06,80.07,79.94,79.94,134979.0,80.06,80.07,79.94,79.94,134979.0
2018-09-04 15:40:00,79.94,79.95,79.8,79.85,103266.0,79.94,79.95,79.8,79.85,103266.0
2018-09-04 15:45:00,79.86,79.89,79.78,79.81,98783.0,79.86,79.89,79.78,79.81,98783.0
2018-09-04 15:50:00,79.82,79.89,79.8,79.88,132442.0,79.82,79.89,79.8,79.88,132442.0
2018-09-04 15:55:00,79.88,80.0,79.86,80.0,432200.0,79.88,80.0,79.86,80.0,432200.0
2018-09-05 09:30:00,79.76,80.23,79.65,79.92,212581.0,79.76,80.23,79.65,79.92,212581.0
2018-09-05 09:35:00,79.92,80.04,79.69,80.04,83987.0,79.92,80.04,79.69,80.04,83987.0
2018-09-05 09:40:00,80.01,80.32,79.99,80.3,81458.0,80.01,80.32,79.99,80.3,81458.0
2018-09-05 09:45:00,80.33,80.53,80.25,80.36,57248.0,80.33,80.53,80.25,80.36,57248.0
2018-09-05 09:50:00,80.37,80.89,80.3,80.89,92281.0,80.37,80.89,80.3,80.89,92281.0
2018-09-05 09:55:00,80.86,80.86,80.56,80.63,94115.0,80.86,80.86,80.56,80.63,94115.0
2018-09-05 10:00:00,80.62,80.72,80.43,80.45,86557.0,80.62,80.72,80.43,80.45,86557.0
2018-09-05 10:05:00,80.46,80.51,80.32,80.36,50992.0,80.46,80.51,80.32,80.36,50992.0
2018-09-05 10:10:00,80.35,80.38,80.21,80.29,53840.0,80.35,80.38,80.21,80.29,53840.0
2018-09-05 10:15:00,80.28,80.49,80.27,80.45,43172.0,80.28,80.49,80.27,80.45,43172.0
2018-09-05 10:20:00,80.47,80.53,80.39,80.39,61950.0,80.47,80.53,80.39,80.39,61950.0
2018-09-05 10:25:00,80.36,80.52,80.36,80.5,32597.0,80.36,80.52,80.36,80.5,32597.0
2018-09-05 10:30:00,80.5,80.52,80.35,80.44,34021.0,80.5,80.52,80.35,80.44,34021.0
2018-09-05 10:35:00,80.45,80.53,80.43,80.46,51744.0,80.45,80.53,80.43,80.46,51744.0
2018-09-05 10:40:00,80.46,80.51,80.44,80.47,47368.0,80.46,80.51,80.44,80.47,47368.0
2018-09-05 10:45:00,80.49,80.72,80.41,80.71,60535.0,80.49,80.72,80.41,80.71,60535.0
2018-09-05 10:50:00,80.73,80.95,80.71,80.9,126414.0,80.73,80.95,80.71,80.9,126414.0
2018-09-05 10:55:00,80.9,81.31,80.85,81.25,187726.0,80.9,81.31,80.85,81.25,187726.0
2018-09-05 11:00:00,81.26,81.48,81.12,81.46,262221.0,81.26,81.48,81.12,81.46,262221.0
2018-09-05 11:05:00,81.45,81.56,81.38,81.48,88238.0,81.45,81.56,81.38,81.48,88238.0
2018-09-05 11:10:00,81.48,81.7,81.43,81.47,124151.0,81.48,81.7,81.43,81.47,124151.0
2018-09-05 11:15:00,81.48,81.7,81.42,81.63,46176.0,81.48,81.7,81.42,81.63,46176.0
2018-09-05 11:20:00,81.65,81.84,81.63,81.8,70352.0,81.65,81.84,81.63,81.8,70352.0
2018-09-05 11:25:00,81.79,81.79,81.39,81.41,42149.0,81.79,81.79,81.39,81.41,42149.0
2018-09-05 11:30:00,81.39,81.53,81.34,81.5,36160.0,81.39,81.53,81.34,81.5,36160.0
2018-09-05 11:35:00,81.53,81.67,81.49,81.67,40122.0,81.53,81.67,81.49,81.67,40122.0
2018-09-05 11:40:00,81.67,81.79,81.56,81.59,99417.0,81.67,81.79,81.56,81.59,99417.0
2018-09-05 11:45:00,81.58,81.67,81.58,81.58,23426.0,81.58,81.67,81.58,81.58,23426.0
2018-09-05 11:50:00,81.59,81.61,81.38,81.52,44982.0,81.59,81.61,81.38,81.52,44982.0
2018-09-05 11:55:00,81.54,81.59,81.44,81.49,78149.0,81.54,81.59,81.44,81.49,78149.0
2018-09-05 12:00:00,81.5,81.59,81.49,81.59,30786.0,81.5,81.59,81.49,81.59,30786.0
2018-09-05 12:05:00,81.6,81.73,81.55,81.65,36738.0,81.6,81.73,81.55,81.65,36738.0
2018-09-05 12:10:00,81.65,81.74,81.61,81.66,42764.0,81.65,81.74,81.61,81.66,42764.0
2018-09-05 12:15:00,81.68,81.74,81.65,81.72,17178.0,81.68,81.74,81.65,81.72,17178.0
2018-09-05 12:20:00,81.74,81.74,81.62,81.63,14550.0,81.74,81.74,81.62,81.63,14550.0
2018-09-05 12:25:00,81.65,81.66,81.59,81.6,39140.0,81.65,81.66,81.59,81.6,39140.0
2018-09-05 12:30:00,81.61,81.63,81.51,81.6,35455.0,81.61,81.63,81.51,81.6,35455.0
2018-09-05 12:35:00,81.63,81.69,81.59,81.69,51528.0,81.63,81.69,81.59,81.69,51528.0
2018-09-05 12:40:00,81.71,81.83,81.68,81.76,25545.0,81.71,81.83,81.68,81.76,25545.0
2018-09-05 12:45:00,81.78,81.79,81.66,81.66,15803.0,81.78,81.79,81.66,81.66,15803.0
2018-09-05 12:50:00,81.66,81.72,81.65,81.65,19285.0,81.66,81.72,81.65,81.65,19285.0
2018-09-05 12:55:00,81.65,81.72,81.65,81.69,17827.0,81.65,81.72,81.65,81.69,17827.0
2018-09-05 13:00:00,81.68,81.8,81.67,81.75,15341.0,81.68,81.8,81.67,81.75,15341.0
2018-09-05 13:05:00,81.75,81.84,81.75,81.81,17402.0,81.75,81.84,81.75,81.81,17402.0
2018-09-05 13:10:00,81.81,81.9,81.81,81.89,17008.0,81.81,81.9,81.81,81.89,17008.0
2018-09-05 13:15:00,81.89,81.98,81.88,81.95,39628.0,81.89,81.98,81.88,81.95,39628.0
2018-09-05 13:20:00,81.95,82.07,81.92,82.03,101610.0,81.95,82.07,81.92,82.03,101610.0
2018-09-05 13:25:00,82.03,82.16,82.02,82.14,36067.0,82.03,82.16,82.02,82.14,36067.0
2018-09-05 13:30:00,82.14,82.17,82.01,82.02,21631.0,82.14,82.17,82.01,82.02,21631.0
2018-09-05 13:35:00,82.03,82.04,81.95,81.98,178191.0,82.03,82.04,81.95,81.98,178191.0
2018-09-05 13:40:00,81.98,82.0,81.8,81.99,64672.0,81.98,82.0,81.8,81.99,64672.0
2018-09-05 13:45:00,81.98,82.18,81.98,82.13,74545.0,81.98,82.18,81.98,82.13,74545.0
2018-09-05 13:50:00,82.13,82.25,82.12,82.16,39515.0,82.13,82.25,82.12,82.16,39515.0
2018-09-05 13:55:00,82.17,82.29,82.15,82.24,72370.0,82.17,82.29,82.15,82.24,72370.0
2018-09-05 14:00:00,82.25,82.29,82.18,82.22,39592.0,82.25,82.29,82.18,82.22,39592.0
2018-09-05 14:05:00,82.22,82.4,82.22,82.32,93628.0,82.22,82.4,82.22,82.32,93628.0
2018-09-05 14:10:00,82.33,82.45,82.3,82.42,40492.0,82.33,82.45,82.3,82.42,40492.0
2018-09-05 14:15:00,82.43,82.55,82.41,82.55,106025.0,82.43,82.55,82.41,82.55,106025.0
2018-09-05 14:20:00,82.55,82.58,82.36,82.38,91033.0,82.55,82.58,82.36,82.38,91033.0
2018-09-05 14:25:00,82.37,82.55,82.37,82.55,29300.0,82.37,82.55,82.37,82.55,29300.0
2018-09-05 14:30:00,82.54,82.56,82.38,82.4,42704.0,82.54,82.56,82.38,82.4,42704.0
2018-09-05 14:35:00,82.4,82.54,82.33,82.53,137602.0,82.4,82.54,82.33,82.53,137602.0
2018-09-05 14:40:00,82.53,82.58,82.49,82.52,40241.0,82.53,82.58,82.49,82.52,40241.0
2018-09-05 14:45:00,82.53,82.54,82.51,82.52,38225.0,82.53,82.54,82.51,82.52,38225.0
2018-09-05 14:50:00,82.52,82.53,82.33,82.43,122833.0,82.52,82.53,82.33,82.43,122833.0
2018-09-05 14:55:00,82.43,82.58,82.4,82.51,33949.0,82.43,82.58,82.4,82.51,33949.0
2018-09-05 15:00:00,82.49,82.55,82.48,82.49,51772.0,82.49,82.55,82.48,82.49,51772.0
2018-09-05 15:05:00,82.5,82.6,82.49,82.6,69452.0,82.5,82.6,82.49,82.6,69452.0
2018-09-05 15:10:00,82.58,82.67,82.57,82.67,101311.0,82.58,82.67,82.57,82.67,101311.0
2018-09-05 15:15:00,82.67,82.9,82.67,82.87,83026.0,82.67,82.9,82.67,82.87,83026.0
2018-09-05 15:20:00,82.87,82.92,82.84,82.88,45909.0,82.87,82.92,82.84,82.88,45909.0
2018-09-05 15:25:00,82.89,83.0,82.86,83.0,85008.0,82.89,83.0,82.86,83.0,85008.0
2018-09-05 15:30:00,83.0,83.04,82.85,82.87,120187.0,83.0,83.04,82.85,82.87,120187.0
2018-09-05 15:35:00,82.87,82.96,82.8,82.95,134610.0,82.87,82.96,82.8,82.95,134610.0
2018-09-05 15:40:00,82.95,83.04,82.92,82.94,130952.0,82.95,83.04,82.92,82.94,130952.0
2018-09-05 15:45:00,82.94,82.94,82.77,82.8,124958.0,82.94,82.94,82.77,82.8,124958.0
2018-09-05 15:50:00,82.77,82.77,82.41,82.67,279134.0,82.77,82.77,82.41,82.67,279134.0
2018-09-05 15:55:00,82.67,82.83,82.64,82.64,346566.0,82.67,82.83,82.64,82.64,346566.0
2018-09-06 09:30:00,82.92,83.29,82.79,82.91,100833.0,82.92,83.29,82.79,82.91,100833.0
2018-09-06 09:35:00,82.87,82.9,82.07,82.32,60123.0,82.87,82.9,82.07,82.32,60123.0
2018-09-06 09:40:00,82.31,82.68,82.11,82.38,51563.0,82.31,82.68,82.11,82.38,51563.0
2018-09-06 09:45:00,82.31,82.38,81.72,81.81,47269.0,82.31,82.38,81.72,81.81,47269.0
2018-09-06 09:50:00,81.82,82.14,81.8,82.11,52175.0,81.82,82.14,81.8,82.11,52175.0
2018-09-06 09:55:00,82.12,82.34,82.09,82.2,43477.0,82.12,82.34,82.09,82.2,43477.0
2018-09-06 10:00:00,82.18,82.48,82.11,82.27,29876.0,82.18,82.48,82.11,82.27,29876.0
2018-09-06 10:05:00,82.25,82.32,82.13,82.18,23815.0,82.25,82.32,82.13,82.18,23815.0
2018-09-06 10:10:00,82.16,82.16,81.96,82.0,55614.0,82.16,82.16,81.96,82.0,55614.0
2018-09-06 10:15:00,82.0,82.01,81.83,81.85,51830.0,82.0,82.01,81.83,81.85,51830.0
2018-09-06 10:20:00,81.86,82.03,81.83,82.01,37538.0,81.86,82.03,81.83,82.01,37538.0
2018-09-06 10:25:00,82.01,82.09,81.97,82.08,39297.0,82.01,82.09,81.97,82.08,39297.0
2018-09-06 10:30:00,82.08,82.1,81.84,81.9,54562.0,82.08,82.1,81.84,81.9,54562.0
2018-09-06 10:35:00,81.89,81.89,81.55,81.55,51949.0,81.89,81.89,81.55,81.55,51949.0
2018-09-06 10:40:00,81.55,81.71,81.53,81.58,57064.0,81.55,81.71,81.53,81.58,57064.0
2018-09-06 10:45:00,81.57,81.87,81.57,81.82,34487.0,81.57,81.87,81.57,81.82,34487.0
2018-09-06 10:50:00,81.83,81.91,81.82,81.87,28493.0,81.83,81.91,81.82,81.87,28493.0
2018-09-06 10:55:00,81.87,82.01,81.81,81.95,88484.0,81.87,82.01,81.81,81.95,88484.0
2018-09-06 11:00:00,81.95,82.02,81.81,81.86,25579.0,81.95,82.02,81.81,81.86,25579.0
2018-09-06 11:05:00,81.84,81.98,81.83,81.87,69835.0,81.84,81.98,81.83,81.87,69835.0
2018-09-06 11:10:00,81.84,81.93,81.78,81.79,72419.0,81.84,81.93,81.78,81.79,72419.0
2018-09-06 11:15:00,81.8,81.86,81.79,81.83,62261.0,81.8,81.86,81.79,81.83,62261.0
2018-09-06 11:20:00,81.83,81.83,81.54,81.55,56910.0,81.83,81.83,81.54,81.55,56910.0
2018-09-06 11:25:00,81.54,81.77,81.51,81.64,49273.0,81.54,81.77,81.51,81.64,49273.0
2018-09-06 11:30:00,81.64,81.78,81.63,81.76,59895.0,81.64,81.78,81.63,81.76,59895.0
2018-09-06 11:35:00,81.78,82.01,81.78,81.93,45100.0,81.78,82.01,81.78,81.93,45100.0
2018-09-06 11:40:00,81.92,82.01,81.85,81.86,37405.0,81.92,82.01,81.85,81.86,37405.0
2018-09-06 11:45:00,81.86,81.94,81.76,81.76,29441.0,81.86,81.94,81.76,81.76,29441.0
2018-09-06 11:50:00,81.78,81.87,81.75,81.81,129742.0,81.78,81.87,81.75,81.81,129742.0
2018-09-06 11:55:00,81.8,81.9,81.75,81.86,46814.0,81.8,81.9,81.75,81.86,46814.0
2018-09-06 12:00:00,81.86,81.87,81.7,81.71,33149.0,81.86,81.87,81.7,81.71,33149.0
2018-09-06 12:05:00,81.72,81.86,81.72,81.84,40722.0,81.72,81.86,81.72,81.84,40722.0
2018-09-06 12:10:00,81.83,81.83,81.73,81.75,25517.0,81.83,81.83,81.73,81.75,25517.0
2018-09-06 12:15:00,81.75,81.98,81.75,81.98,39758.0,81.75,81.98,81.75,81.98,39758.0
2018-09-06 12:20:00,81.97,81.97,81.56,81.62,66890.0,81.97,81.97,81.56,81.62,66890.0
2018-09-06 12:25:00,81.62,81.63,81.45,81.51,73242.0,81.62,81.63,81.45,81.51,73242.0
2018-09-06 12:30:00,81.53,81.73,81.44,81.67,94185.0,81.53,81.73,81.44,81.67,94185.0
2018-09-06 12:35:00,81.68,81.95,81.68,81.92,37548.0,81.68,81.95,81.68,81.92,37548.0
2018-09-06 12:40:00,81.91,81.92,81.81,81.82,14444.0,81.91,81.92,81.81,81.82,14444.0
2018-09-06 12:45:00,81.83,81.95,81.81,81.9,25856.0,81.83,81.95,81.81,81.9,25856.0
2018-09-06 12:50:00,81.9,81.98,81.86,81.92,39937.0,81.9,81.98,81.86,81.92,39937.0
2018-09-06 12:55:00,81.91,81.96,81.88,81.96,28512.0,81.91,81.96,81.88,81.96,28512.0
2018-09-06 13:00:00,81.97,82.17,81.97,82.15,88912.0,81.97,82.17,81.97,82.15,88912.0
2018-09-06 13:05:00,82.15,82.41,82.14,82.26,56735.0,82.15,82.41,82.14,82.26,56735.0
2018-09-06 13:10:00,82.26,82.26,82.15,82.23,42976.0,82.26,82.26,82.15,82.23,42976.0
2018-09-06 13:15:00,82.23,82.36,82.14,82.17,38472.0,82.23,82.36,82.14,82.17,38472.0
2018-09-06 13:20:00,82.14,82.17,81.99,82.07,33975.0,82.14,82.17,81.99,82.07,33975.0
2018-09-06 13:25:00,82.07,82.13,82.03,82.06,27088.0,82.07,82.13,82.03,82.06,27088.0
2018-09-06 13:30:00,82.06,82.12,82.05,82.08,39269.0,82.06,82.12,82.05,82.08,39269.0
2018-09-06 13:35:00,82.09,82.12,81.99,82.05,42860.0,82.09,82.12,81.99,82.05,42860.0
2018-09-06 13:40:00,82.07,82.07,81.97,82.01,41633.0,82.07,82.07,81.97,82.01,41633.0
2018-09-06 13:45:00,82.0,82.0,81.89,81.93,24315.0,82.0,82.0,81.89,81.93,24315.0
2018-09-06 13:50:00,81.92,82.02,81.89,81.92,42577.0,81.92,82.02,81.89,81.92,42577.0
2018-09-06 13:55:00,81.91,82.05,81.9,82.03,26050.0,81.91,82.05,81.9,82.03,26050.0
2018-09-06 14:00:00,82.02,82.1,81.97,82.08,58658.0,82.02,82.1,81.97,82.08,58658.0
2018-09-06 14:05:00,82.07,82.1,81.95,82.02,77068.0,82.07,82.1,81.95,82.02,77068.0
2018-09-06 14:10:00,82.02,82.04,81.97,82.02,36674.0,82.02,82.04,81.97,82.02,36674.0
2018-09-06 14:15:00,82.02,82.03,81.96,82.02,54351.0,82.02,82.03,81.96,82.02,54351.0
2018-09-06 14:20:00,82.0,82.01,81.95,81.96,103757.0,82.0,82.01,81.95,81.96,103757.0
2018-09-06 14:25:00,81.96,82.2,81.93,82.1,81103.0,81.96,82.2,81.93,82.1,81103.0
2018-09-06 14:30:00,82.1,82.17,82.01,82.17,47160.0,82.1,82.17,82.01,82.17,47160.0
2018-09-06 14:35:00,82.17,82.24,82.15,82.16,38753.0,82.17,82.24,82.15,82.16,38753.0
2018-09-06 14:40:00,82.15,82.24,82.1,82.2,133034.0,82.15,82.24,82.1,82.2,133034.0
2018-09-06 14:45:00,82.2,82.26,82.14,82.21,49662.0,82.2,82.26,82.14,82.21,49662.0
2018-09-06 14:50:00,82.17,82.17,81.99,82.01,51636.0,82.17,82.17,81.99,82.01,51636.0
2018-09-06 14:55:00,82.0,82.04,81.94,82.04,30248.0,82.0,82.04,81.94,82.04,30248.0
2018-09-06 15:00:00,82.03,82.1,82.03,82.09,36975.0,82.03,82.1,82.03,82.09,36975.0
2018-09-06 15:05:00,82.09,82.23,82.05,82.2,65981.0,82.09,82.23,82.05,82.2,65981.0
2018-09-06 15:10:00,82.2,82.22,82.08,82.16,68402.0,82.2,82.22,82.08,82.16,68402.0
2018-09-06 15:15:00,82.16,82.18,82.0,82.04,63222.0,82.16,82.18,82.0,82.04,63222.0
2018-09-06 15:20:00,82.04,82.11,82.04,82.09,42357.0,82.04,82.11,82.04,82.09,42357.0
2018-09-06 15:25:00,82.09,82.11,82.01,82.02,36068.0,82.09,82.11,82.01,82.02,36068.0
2018-09-06 15:30:00,82.02,82.04,81.98,82.02,49706.0,82.02,82.04,81.98,82.02,49706.0
2018-09-06 15:35:00,82.01,82.23,81.97,82.2,87357.0,82.01,82.23,81.97,82.2,87357.0
2018-09-06 15:40:00,82.2,82.21,82.1,82.17,104784.0,82.2,82.21,82.1,82.17,104784.0
2018-09-06 15:45:00,82.17,82.2,82.12,82.18,94333.0,82.17,82.2,82.12,82.18,94333.0
2018-09-06 15:50:00,82.17,82.35,82.16,82.34,199296.0,82.17,82.35,82.16,82.34,199296.0
2018-09-06 15:55:00,82.34,82.4,82.07,82.11,243416.0,82.34,82.4,82.07,82.11,243416.0
2018-09-07 09:30:00,81.6,82.06,81.5,81.76,50973.0,81.6,82.06,81.5,81.76,50973.0
2018-09-07 09:35:00,81.75,81.84,81.45,81.84,57080.0,81.75,81.84,81.45,81.84,57080.0
2018-09-07 09:40:00,81.84,82.21,81.82,82.21,30282.0,81.84,82.21,81.82,82.21,30282.0
2018-09-07 09:45:00,82.17,82.18,81.69,81.69,29421.0,82.17,82.18,81.69,81.69,29421.0
2018-09-07 09:50:00,81.72,81.81,81.47,81.54,60167.0,81.72,81.81,81.47,81.54,60167.0
2018-09-07 09:55:00,81.52,81.59,81.44,81.5,58413.0,81.52,81.59,81.44,81.5,58413.0
2018-09-07 10:00:00,81.47,81.53,81.11,81.15,87656.0,81.47,81.53,81.11,81.15,87656.0
2018-09-07 10:05:00,81.14,81.33,81.14,81.31,43887.0,81.14,81.33,81.14,81.31,43887.0
2018-09-07 10:10:00,81.31,81.4,81.22,81.27,36605.0,81.31,81.4,81.22,81.27,36605.0
2018-09-07 10:15:00,81.26,81.48,81.26,81.39,40101.0,81.26,81.48,81.26,81.39,40101.0
2018-09-07 10:20:00,81.38,81.46,81.36,81.41,46756.0,81.38,81.46,81.36,81.41,46756.0
2018-09-07 10:25:00,81.39,81.54,81.39,81.47,58854.0,81.39,81.54,81.39,81.47,58854.0
2018-09-07 10:30:00,81.47,81.57,81.45,81.55,49638.0,81.47,81.57,81.45,81.55,49638.0
2018-09-07 10:35:00,81.55,81.63,81.49,81.5,48850.0,81.55,81.63,81.49,81.5,48850.0
2018-09-07 10:40:00,81.5,81.54,81.45,81.47,28784.0,81.5,81.54,81.45,81.47,28784.0
2018-09-07 10:45:00,81.46,81.52,81.45,81.5,29494.0,81.46,81.52,81.45,81.5,29494.0
2018-09-07 10:50:00,81.5,81.57,81.47,81.53,44504.0,81.5,81.57,81.47,81.53,44504.0
2018-09-07 10:55:00,81.51,81.51,81.24,81.26,56061.0,81.51,81.51,81.24,81.26,56061.0
2018-09-07 11:00:00,81.26,81.5,81.23,81.5,29120.0,81.26,81.5,81.23,81.5,29120.0
2018-09-07 11:05:00,81.5,81.54,81.38,81.38,36076.0,81.5,81.54,81.38,81.38,36076.0
2018-09-07 11:10:00,81.36,81.37,81.27,81.35,18203.0,81.36,81.37,81.27,81.35,18203.0
2018-09-07 11:15:00,81.34,81.35,81.12,81.13,20934.0,81.34,81.35,81.12,81.13,20934.0
2018-09-07 11:20:00,81.11,81.26,81.03,81.19,45250.0,81.11,81.26,81.03,81.19,45250.0
2018-09-07 11:25:00,81.21,81.3,81.07,81.07,15214.0,81.21,81.3,81.07,81.07,15214.0
2018-09-07 11:30:00,81.08,81.22,81.06,81.2,29649.0,81.08,81.22,81.06,81.2,29649.0
2018-09-07 11:35:00,81.19,81.25,81.18,81.25,11480.0,81.19,81.25,81.18,81.25,11480.0
2018-09-07 11:40:00,81.25,81.26,81.04,81.05,48244.0,81.25,81.26,81.04,81.05,48244.0
2018-09-07 11:45:00,81.05,81.13,81.04,81.07,24325.0,81.05,81.13,81.04,81.07,24325.0
2018-09-07 11:50:00,81.06,81.07,80.89,80.9,53292.0,81.06,81.07,80.89,80.9,53292.0
2018-09-07 11:55:00,80.9,80.94,80.78,80.91,35539.0,80.9,80.94,80.78,80.91,35539.0
2018-09-07 12:00:00,80.94,81.12,80.92,81.12,289472.0,80.94,81.12,80.92,81.12,289472.0
2018-09-07 12:05:00,81.1,81.31,80.93,80.97,67528.0,81.1,81.31,80.93,80.97,67528.0
2018-09-07 12:10:00,80.95,81.52,80.95,81.51,132799.0,80.95,81.52,80.95,81.51,132799.0
2018-09-07 12:15:00,81.51,81.51,80.92,80.93,39281.0,81.51,81.51,80.92,80.93,39281.0
2018-09-07 12:20:00,80.92,81.01,80.88,81.0,21742.0,80.92,81.01,80.88,81.0,21742.0
2018-09-07 12:25:00,81.01,81.06,80.95,81.01,32994.0,81.01,81.06,80.95,81.01,32994.0
2018-09-07 12:30:00,81.01,81.15,81.0,81.15,27801.0,81.01,81.15,81.0,81.15,27801.0
2018-09-07 12:35:00,81.16,81.24,81.11,81.14,25516.0,81.16,81.24,81.11,81.14,25516.0
2018-09-07 12:40:00,81.14,81.14,80.99,81.1,15911.0,81.14,81.14,80.99,81.1,15911.0
2018-09-07 12:45:00,81.08,81.13,81.05,81.13,59994.0,81.08,81.13,81.05,81.13,59994.0
2018-09-07 12:50:00,81.14,81.25,81.14,81.21,23415.0,81.14,81.25,81.14,81.21,23415.0
2018-09-07 12:55:00,81.22,81.39,81.21,81.33,22833.0,81.22,81.39,81.21,81.33,22833.0
2018-09-07 13:00:00,81.33,81.48,81.33,81.47,28914.0,81.33,81.48,81.33,81.47,28914.0
2018-09-07 13:05:00,81.48,81.55,81.28,81.29,51613.0,81.48,81.55,81.28,81.29,51613.0
2018-09-07 13:10:00,81.3,81.34,81.23,81.23,32234.0,81.3,81.34,81.23,81.23,32234.0
2018-09-07 13:15:00,81.22,81.29,81.15,81.27,27774.0,81.22,81.29,81.15,81.27,27774.0
2018-09-07 13:20:00,81.26,81.33,81.2,81.33,20917.0,81.26,81.33,81.2,81.33,20917.0
2018-09-07 13:25:00,81.31,81.37,81.25,81.37,9832.0,81.31,81.37,81.25,81.37,9832.0
2018-09-07 13:30:00,81.35,81.47,81.34,81.39,20950.0,81.35,81.47,81.34,81.39,20950.0
2018-09-07 13:35:00,81.38,81.4,81.32,81.36,15902.0,81.38,81.4,81.32,81.36,15902.0
2018-09-07 13:40:00,81.35,81.4,81.32,81.4,16420.0,81.35,81.4,81.32,81.4,16420.0
2018-09-07 13:45:00,81.4,81.45,81.3,81.3,18160.0,81.4,81.45,81.3,81.3,18160.0
2018-09-07 13:50:00,81.31,81.37,81.29,81.32,15951.0,81.31,81.37,81.29,81.32,15951.0
2018-09-07 13:55:00,81.31,81.34,81.27,81.32,14627.0,81.31,81.34,81.27,81.32,14627.0
2018-09-07 14:00:00,81.31,81.39,81.29,81.36,52806.0,81.31,81.39,81.29,81.36,52806.0
2018-09-07 14:05:00,81.32,81.44,81.32,81.41,31220.0,81.32,81.44,81.32,81.41,31220.0
2018-09-07 14:10:00,81.41,81.51,81.39,81.42,65649.0,81.41,81.51,81.39,81.42,65649.0
2018-09-07 14:15:00,81.43,81.47,81.37,81.39,26644.0,81.43,81.47,81.37,81.39,26644.0
2018-09-07 14:20:00,81.39,81.4,81.28,81.31,30503.0,81.39,81.4,81.28,81.31,30503.0
2018-09-07 14:25:00,81.32,81.42,81.3,81.42,31195.0,81.32,81.42,81.3,81.42,31195.0
2018-09-07 14:30:00,81.42,81.52,81.41,81.43,60137.0,81.42,81.52,81.41,81.43,60137.0
2018-09-07 14:35:00,81.43,81.51,81.4,81.48,57942.0,81.43,81.51,81.4,81.48,57942.0
2018-09-07 14:40:00,81.48,81.52,81.45,81.5,33320.0,81.48,81.52,81.45,81.5,33320.0
2018-09-07 14:45:00,81.5,81.51,81.43,81.47,25180.0,81.5,81.51,81.43,81.47,25180.0
2018-09-07 14:50:00,81.47,81.63,81.43,81.62,76012.0,81.47,81.63,81.43,81.62,76012.0
2018-09-07 14:55:00,81.61,81.66,81.58,81.61,56608.0,81.61,81.66,81.58,81.61,56608.0
2018-09-07 15:00:00,81.61,81.62,81.51,81.56,51319.0,81.61,81.62,81.51,81.56,51319.0
2018-09-07 15:05:00,81.54,81.61,81.5,81.61,53179.0,81.54,81.61,81.5,81.61,53179.0
2018-09-07 15:10:00,81.61,81.93,81.6,81.93,108567.0,81.61,81.93,81.6,81.93,108567.0
2018-09-07 15:15:00,81.93,82.11,81.92,82.07,182490.0,81.93,82.11,81.92,82.07,182490.0
2018-09-07 15:20:00,82.07,82.07,81.86,81.9,165158.0,82.07,82.07,81.86,81.9,165158.0
2018-09-07 15:25:00,81.9,82.01,81.77,81.99,86797.0,81.9,82.01,81.77,81.99,86797.0
2018-09-07 15:30:00,81.99,82.07,81.88,82.02,72368.0,81.99,82.07,81.88,82.02,72368.0
2018-09-07 15:35:00,82.02,82.09,81.98,82.02,76213.0,82.02,82.09,81.98,82.02,76213.0
2018-09-07 15:40:00,82.02,82.02,81.87,81.94,122261.0,82.02,82.02,81.87,81.94,122261.0
2018-09-07 15:45:00,81.94,82.03,81.93,81.98,142637.0,81.94,82.03,81.93,81.98,142637.0
2018-09-07 15:50:00,81.98,82.06,81.94,82.03,152768.0,81.98,82.06,81.94,82.03,152768.0
2018-09-07 15:55:00,82.03,82.27,82.01,82.25,389572.0,82.03,82.27,82.01,82.25,389572.0
2018-09-10 09:30:00,82.42,83.06,82.41,82.98,151152.0,82.42,83.06,82.41,82.98,151152.0
2018-09-10 09:35:00,83.01,83.15,82.74,82.97,107993.0,83.01,83.15,82.74,82.97,107993.0
2018-09-10 09:40:00,82.99,83.15,82.71,82.71,88929.0,82.99,83.15,82.71,82.71,88929.0
2018-09-10 09:45:00,82.74,82.86,82.46,82.83,48040.0,82.74,82.86,82.46,82.83,48040.0
2018-09-10 09:50:00,82.81,82.82,82.65,82.8,33236.0,82.81,82.82,82.65,82.8,33236.0
2018-09-10 09:55:00,82.81,83.09,82.81,83.03,52267.0,82.81,83.09,82.81,83.03,52267.0
2018-09-10 10:00:00,83.02,83.13,82.98,83.09,61232.0,83.02,83.13,82.98,83.09,61232.0
2018-09-10 10:05:00,83.08,83.23,83.04,83.06,53251.0,83.08,83.23,83.04,83.06,53251.0
2018-09-10 10:10:00,83.05,83.28,83.05,83.26,64716.0,83.05,83.28,83.05,83.26,64716.0
2018-09-10 10:15:00,83.26,83.46,83.24,83.43,55170.0,83.26,83.46,83.24,83.43,55170.0
2018-09-10 10:20:00,83.44,83.59,83.38,83.45,60418.0,83.44,83.59,83.38,83.45,60418.0
2018-09-10 10:25:00,83.46,83.57,83.36,83.48,42915.0,83.46,83.57,83.36,83.48,42915.0
2018-09-10 10:30:00,83.47,83.47,83.1,83.11,56462.0,83.47,83.47,83.1,83.11,56462.0
2018-09-10 10:35:00,83.11,83.13,82.92,83.03,42622.0,83.11,83.13,82.92,83.03,42622.0
2018-09-10 10:40:00,83.01,83.15,82.99,83.15,36442.0,83.01,83.15,82.99,83.15,36442.0
2018-09-10 10:45:00,83.18,83.18,82.93,83.06,30233.0,83.18,83.18,82.93,83.06,30233.0
2018-09-10 10:50:00,83.07,83.15,83.03,83.07,44316.0,83.07,83.15,83.03,83.07,44316.0
2018-09-10 10:55:00,83.06,83.13,83.04,83.11,35704.0,83.06,83.13,83.04,83.11,35704.0
2018-09-10 11:00:00,83.11,83.17,83.04,83.12,39382.0,83.11,83.17,83.04,83.12,39382.0
2018-09-10 11:05:00,83.11,83.26,83.06,83.26,44672.0,83.11,83.26,83.06,83.26,44672.0
2018-09-10 11:10:00,83.26,83.26,83.07,83.19,92769.0,83.26,83.26,83.07,83.19,92769.0
2018-09-10 11:15:00,83.2,83.2,83.1,83.2,32819.0,83.2,83.2,83.1,83.2,32819.0
2018-09-10 11:20:00,83.2,83.29,83.17,83.19,33527.0,83.2,83.29,83.17,83.19,33527.0
2018-09-10 11:25:00,83.18,83.2,83.04,83.08,87116.0,83.18,83.2,83.04,83.08,87116.0
2018-09-10 11:30:00,83.07,83.18,83.04,83.08,25742.0,83.07,83.18,83.04,83.08,25742.0
2018-09-10 11:35:00,83.07,83.11,83.0,83.05,32922.0,83.07,83.11,83.0,83.05,32922.0
2018-09-10 11:40:00,83.05,83.17,83.05,83.1,34714.0,83.05,83.17,83.05,83.1,34714.0
2018-09-10 11:45:00,83.1,83.28,83.09,83.28,37140.0,83.1,83.28,83.09,83.28,37140.0
2018-09-10 11:50:00,83.27,83.35,83.2,83.21,27656.0,83.27,83.35,83.2,83.21,27656.0
2018-09-10 11:55:00,83.22,83.26,83.06,83.17,27464.0,83.22,83.26,83.06,83.17,27464.0
2018-09-10 12:00:00,83.16,83.29,83.14,83.26,16311.0,83.16,83.29,83.14,83.26,16311.0
2018-09-10 12:05:00,83.25,83.33,83.23,83.33,14225.0,83.25,83.33,83.23,83.33,14225.0
2018-09-10 12:10:00,83.31,83.58,83.31,83.52,73025.0,83.31,83.58,83.31,83.52,73025.0
2018-09-10 12:15:00,83.53,83.65,83.52,83.55,112879.0,83.53,83.65,83.52,83.55,112879.0
2018-09-10 12:20:00,83.54,83.54,83.38,83.4,34514.0,83.54,83.54,83.38,83.4,34514.0
2018-09-10 12:25:00,83.42,83.46,83.39,83.42,28910.0,83.42,83.46,83.39,83.42,28910.0
2018-09-10 12:30:00,83.42,83.5,83.39,83.49,33078.0,83.42,83.5,83.39,83.49,33078.0
2018-09-10 12:35:00,83.51,83.56,83.4,83.45,30962.0,83.51,83.56,83.4,83.45,30962.0
2018-09-10 12:40:00,83.44,83.51,83.38,83.43,35935.0,83.44,83.51,83.38,83.43,35935.0
2018-09-10 12:45:00,83.43,83.49,83.4,83.43,25887.0,83.43,83.49,83.4,83.43,25887.0
2018-09-10 12:50:00,83.43,83.46,83.38,83.44,41610.0,83.43,83.46,83.38,83.44,41610.0
2018-09-10 12:55:00,83.42,83.54,83.39,83.49,39791.0,83.42,83.54,83.39,83.49,39791.0
2018-09-10 13:00:00,83.47,83.64,83.42,83.63,31326.0,83.47,83.64,83.42,83.63,31326.0
2018-09-10 13:05:00,83.64,83.76,83.61,83.76,49057.0,83.64,83.76,83.61,83.76,49057.0
2018-09-10 13:10:00,83.76,83.77,83.63,83.67,36364.0,83.76,83.77,83.63,83.67,36364.0
2018-09-10 13:15:00,83.66,83.66,83.5,83.53,12508.0,83.66,83.66,83.5,83.53,12508.0
2018-09-10 13:20:00,83.52,83.61,83.49,83.58,20333.0,83.52,83.61,83.49,83.58,20333.0
2018-09-10 13:25:00,83.57,83.63,83.53,83.59,39644.0,83.57,83.63,83.53,83.59,39644.0
2018-09-10 13:30:00,83.59,83.63,83.58,83.63,14502.0,83.59,83.63,83.58,83.63,14502.0
2018-09-10 13:35:00,83.63,83.7,83.6,83.67,22939.0,83.63,83.7,83.6,83.67,22939.0
2018-09-10 13:40:00,83.66,83.68,83.63,83.65,11500.0,83.66,83.68,83.63,83.65,11500.0
2018-09-10 13:45:00,83.65,83.68,83.62,83.65,15499.0,83.65,83.68,83.62,83.65,15499.0
2018-09-10 13:50:00,83.66,83.72,83.65,83.72,24522.0,83.66,83.72,83.65,83.72,24522.0
2018-09-10 13:55:00,83.73,83.83,83.71,83.78,34648.0,83.73,83.83,83.71,83.78,34648.0
2018-09-10 14:00:00,83.78,83.88,83.76,83.83,35814.0,83.78,83.88,83.76,83.83,35814.0
2018-09-10 14:05:00,83.83,83.83,83.62,83.63,43232.0,83.83,83.83,83.62,83.63,43232.0
2018-09-10 14:10:00,83.63,83.64,83.38,83.63,40839.0,83.63,83.64,83.38,83.63,40839.0
2018-09-10 14:15:00,83.63,83.63,83.54,83.61,22121.0,83.63,83.63,83.54,83.61,22121.0
2018-09-10 14:20:00,83.61,83.64,83.54,83.54,61989.0,83.61,83.64,83.54,83.54,61989.0
2018-09-10 14:25:00,83.53,83.55,83.45,83.53,34905.0,83.53,83.55,83.45,83.53,34905.0
2018-09-10 14:30:00,83.52,83.55,83.47,83.51,23712.0,83.52,83.55,83.47,83.51,23712.0
2018-09-10 14:35:00,83.52,83.65,83.51,83.6,26535.0,83.52,83.65,83.51,83.6,26535.0
2018-09-10 14:40:00,83.58,83.69,83.58,83.69,22913.0,83.58,83.69,83.58,83.69,22913.0
2018-09-10 14:45:00,83.67,83.82,83.65,83.72,39378.0,83.67,83.82,83.65,83.72,39378.0
2018-09-10 14:50:00,83.72,83.72,83.64,83.69,22009.0,83.72,83.72,83.64,83.69,22009.0
2018-09-10 14:55:00,83.7,83.75,83.58,83.6,40163.0,83.7,83.75,83.58,83.6,40163.0
2018-09-10 15:00:00,83.59,83.6,83.53,83.56,28328.0,83.59,83.6,83.53,83.56,28328.0
2018-09-10 15:05:00,83.55,83.55,83.38,83.46,25684.0,83.55,83.55,83.38,83.46,25684.0
2018-09-10 15:10:00,83.46,83.5,83.42,83.5,48694.0,83.46,83.5,83.42,83.5,48694.0
2018-09-10 15:15:00,83.51,83.53,83.4,83.45,33236.0,83.51,83.53,83.4,83.45,33236.0
2018-09-10 15:20:00,83.45,83.57,83.44,83.56,40107.0,83.45,83.57,83.44,83.56,40107.0
2018-09-10 15:25:00,83.57,83.67,83.56,83.61,56821.0,83.57,83.67,83.56,83.61,56821.0
2018-09-10 15:30:00,83.62,83.78,83.59,83.76,81516.0,83.62,83.78,83.59,83.76,81516.0
2018-09-10 15:35:00,83.76,83.83,83.7,83.82,84973.0,83.76,83.83,83.7,83.82,84973.0
2018-09-10 15:40:00,83.81,83.95,83.76,83.83,106842.0,83.81,83.95,83.76,83.83,106842.0
2018-09-10 15:45:00,83.83,83.85,83.77,83.82,97910.0,83.83,83.85,83.77,83.82,97910.0
2018-09-10 15:50:00,83.82,83.83,83.67,83.81,126631.0,83.82,83.83,83.67,83.81,126631.0
2018-09-10 15:55:00,83.81,83.97,83.7,83.91,507747.0,83.81,83.97,83.7,83.91,507747.0
2018-09-11 09:30:00,83.89,84.7,83.48,84.0,191484.0,83.89,84.7,83.48,84.0,191484.0
2018-09-11 09:35:00,84.01,84.02,83.47,83.56,47168.0,84.01,84.02,83.47,83.56,47168.0
2018-09-11 09:40:00,83.63,83.77,83.47,83.6,35568.0,83.63,83.77,83.47,83.6,35568.0
2018-09-11 09:45:00,83.58,83.64,83.43,83.44,55095.0,83.58,83.64,83.43,83.44,55095.0
2018-09-11 09:50:00,83.45,83.63,83.4,83.52,40127.0,83.45,83.63,83.4,83.52,40127.0
2018-09-11 09:55:00,83.52,83.82,83.51,83.72,44576.0,83.52,83.82,83.51,83.72,44576.0
2018-09-11 10:00:00,83.75,83.83,83.62,83.78,41120.0,83.75,83.83,83.62,83.78,41120.0
2018-09-11 10:05:00,83.78,84.09,83.77,83.93,36483.0,83.78,84.09,83.77,83.93,36483.0
2018-09-11 10:10:00,83.93,84.16,83.93,84.12,34494.0,83.93,84.16,83.93,84.12,34494.0
2018-09-11 10:15:00,84.12,84.32,84.08,84.27,44611.0,84.12,84.32,84.08,84.27,44611.0
2018-09-11 10:20:00,84.28,84.44,84.21,84.42,63880.0,84.28,84.44,84.21,84.42,63880.0
2018-09-11 10:25:00,84.42,84.44,84.29,84.31,31774.0,84.42,84.44,84.29,84.31,31774.0
2018-09-11 10:30:00,84.31,84.34,84.18,84.26,31910.0,84.31,84.34,84.18,84.26,31910.0
2018-09-11 10:35:00,84.25,84.43,84.17,84.42,29107.0,84.25,84.43,84.17,84.42,29107.0
2018-09-11 10:40:00,84.42,84.49,84.35,84.38,29097.0,84.42,84.49,84.35,84.38,29097.0
2018-09-11 10:45:00,84.39,84.43,84.24,84.33,44647.0,84.39,84.43,84.24,84.33,44647.0
2018-09-11 10:50:00,84.32,84.4,83.97,84.04,50915.0,84.32,84.4,83.97,84.04,50915.0
2018-09-11 10:55:00,84.03,84.05,83.95,83.95,20416.0,84.03,84.05,83.95,83.95,20416.0
2018-09-11 11:00:00,83.95,84.15,83.92,84.15,17981.0,83.95,84.15,83.92,84.15,17981.0
2018-09-11 11:05:00,84.15,84.22,84.12,84.13,22539.0,84.15,84.22,84.12,84.13,22539.0
2018-09-11 11:10:00,84.13,84.19,84.1,84.19,25769.0,84.13,84.19,84.1,84.19,25769.0
2018-09-11 11:15:00,84.19,84.24,84.1,84.21,23302.0,84.19,84.24,84.1,84.21,23302.0
2018-09-11 11:20:00,84.21,84.21,84.05,84.13,26714.0,84.21,84.21,84.05,84.13,26714.0
2018-09-11 11:25:00,84.14,84.21,84.1,84.19,17270.0,84.14,84.21,84.1,84.19,17270.0
2018-09-11 11:30:00,84.2,84.3,84.16,84.18,29752.0,84.2,84.3,84.16,84.18,29752.0
2018-09-11 11:35:00,84.18,84.23,84.08,84.12,36631.0,84.18,84.23,84.08,84.12,36631.0
2018-09-11 11:40:00,84.11,84.21,84.08,84.09,53778.0,84.11,84.21,84.08,84.09,53778.0
2018-09-11 11:45:00,84.09,84.23,84.05,84.17,35157.0,84.09,84.23,84.05,84.17,35157.0
2018-09-11 11:50:00,84.18,84.3,84.16,84.24,42649.0,84.18,84.3,84.16,84.24,42649.0
2018-09-11 11:55:00,84.25,84.32,84.22,84.31,28332.0,84.25,84.32,84.22,84.31,28332.0
2018-09-11 12:00:00,84.31,84.52,84.31,84.44,45506.0,84.31,84.52,84.31,84.44,45506.0
2018-09-11 12:05:00,84.44,84.44,84.31,84.42,24920.0,84.44,84.44,84.31,84.42,24920.0
2018-09-11 12:10:00,84.42,84.51,84.36,84.51,81808.0,84.42,84.51,84.36,84.51,81808.0
2018-09-11 12:15:00,84.53,84.57,84.34,84.34,69838.0,84.53,84.57,84.34,84.34,69838.0
2018-09-11 12:20:00,84.35,84.42,84.33,84.36,31338.0,84.35,84.42,84.33,84.36,31338.0
2018-09-11 12:25:00,84.36,84.36,84.24,84.26,26128.0,84.36,84.36,84.24,84.26,26128.0
2018-09-11 12:30:00,84.27,84.29,84.12,84.13,33251.0,84.27,84.29,84.12,84.13,33251.0
2018-09-11 12:35:00,84.13,84.2,84.1,84.18,42616.0,84.13,84.2,84.1,84.18,42616.0
2018-09-11 12:40:00,84.17,84.23,84.17,84.2,38059.0,84.17,84.23,84.17,84.2,38059.0
2018-09-11 12:45:00,84.2,84.2,84.03,84.15,27466.0,84.2,84.2,84.03,84.15,27466.0
2018-09-11 12:50:00,84.14,84.31,84.1,84.23,37784.0,84.14,84.31,84.1,84.23,37784.0
2018-09-11 12:55:00,84.23,84.41,84.21,84.4,30140.0,84.23,84.41,84.21,84.4,30140.0
2018-09-11 13:00:00,84.41,84.48,84.37,84.44,42788.0,84.41,84.48,84.37,84.44,42788.0
2018-09-11 13:05:00,84.44,84.57,84.4,84.56,27393.0,84.44,84.57,84.4,84.56,27393.0
2018-09-11 13:10:00,84.55,84.55,84.47,84.48,31559.0,84.55,84.55,84.47,84.48,31559.0
2018-09-11 13:15:00,84.49,84.53,84.41,84.5,30296.0,84.49,84.53,84.41,84.5,30296.0
2018-09-11 13:20:00,84.5,84.56,84.44,84.5,49894.0,84.5,84.56,84.44,84.5,49894.0
2018-09-11 13:25:00,84.48,84.54,84.34,84.36,48368.0,84.48,84.54,84.34,84.36,48368.0
2018-09-11 13:30:00,84.36,84.42,84.32,84.35,41303.0,84.36,84.42,84.32,84.35,41303.0
2018-09-11 13:35:00,84.35,84.45,84.33,84.44,48726.0,84.35,84.45,84.33,84.44,48726.0
2018-09-11 13:40:00,84.44,84.52,84.36,84.39,44942.0,84.44,84.52,84.36,84.39,44942.0
2018-09-11 13:45:00,84.4,84.48,84.39,84.4,32028.0,84.4,84.48,84.39,84.4,32028.0
2018-09-11 13:50:00,84.4,84.49,84.22,84.23,35351.0,84.4,84.49,84.22,84.23,35351.0
2018-09-11 13:55:00,84.23,84.45,84.23,84.42,50170.0,84.23,84.45,84.23,84.42,50170.0
2018-09-11 14:00:00,84.42,84.53,84.42,84.48,47267.0,84.42,84.53,84.42,84.48,47267.0
2018-09-11 14:05:00,84.48,84.59,84.41,84.59,45665.0,84.48,84.59,84.41,84.59,45665.0
2018-09-11 14:10:00,84.59,84.62,84.48,84.57,46004.0,84.59,84.62,84.48,84.57,46004.0
2018-09-11 14:15:00,84.58,84.61,84.47,84.49,45465.0,84.58,84.61,84.47,84.49,45465.0
2018-09-11 14:20:00,84.5,84.63,84.5,84.59,49887.0,84.5,84.63,84.5,84.59,49887.0
2018-09-11 14:25:00,84.59,84.62,84.47,84.52,49496.0,84.59,84.62,84.47,84.52,49496.0
2018-09-11 14:30:00,84.51,84.56,84.45,84.55,39911.0,84.51,84.56,84.45,84.55,39911.0
2018-09-11 14:35:00,84.55,84.57,84.44,84.45,43676.0,84.55,84.57,84.44,84.45,43676.0
2018-09-11 14:40:00,84.44,84.48,84.34,84.34,34665.0,84.44,84.48,84.34,84.34,34665.0
2018-09-11 14:45:00,84.35,84.36,84.23,84.25,72826.0,84.35,84.36,84.23,84.25,72826.0
2018-09-11 14:50:00,84.25,84.28,84.05,84.12,34759.0,84.25,84.28,84.05,84.12,34759.0
2018-09-11 14:55:00,84.13,84.16,84.05,84.09,30919.0,84.13,84.16,84.05,84.09,30919.0
2018-09-11 15:00:00,84.09,84.18,84.09,84.15,38471.0,84.09,84.18,84.09,84.15,38471.0
2018-09-11 15:05:00,84.15,84.15,84.05,84.07,75145.0,84.15,84.15,84.05,84.07,75145.0
2018-09-11 15:10:00,84.06,84.07,83.91,83.93,44111.0,84.06,84.07,83.91,83.93,44111.0
2018-09-11 15:15:00,83.92,83.99,83.78,83.79,243246.0,83.92,83.99,83.78,83.79,243246.0
2018-09-11 15:20:00,83.79,83.92,83.79,83.9,38235.0,83.79,83.92,83.79,83.9,38235.0
2018-09-11 15:25:00,83.91,83.91,83.72,83.75,38932.0,83.91,83.91,83.72,83.75,38932.0
2018-09-11 15:30:00,83.74,83.89,83.73,83.85,52424.0,83.74,83.89,83.73,83.85,52424.0
2018-09-11 15:35:00,83.85,83.89,83.73,83.73,52566.0,83.85,83.89,83.73,83.73,52566.0
2018-09-11 15:40:00,83.71,83.88,83.7,83.81,86724.0,83.71,83.88,83.7,83.81,86724.0
2018-09-11 15:45:00,83.81,83.84,83.77,83.81,60811.0,83.81,83.84,83.77,83.81,60811.0
2018-09-11 15:50:00,83.81,83.81,83.67,83.7,81378.0,83.81,83.81,83.67,83.7,81378.0
2018-09-11 15:55:00,83.7,83.91,83.68,83.8,311611.0,83.7,83.91,83.68,83.8,311611.0
2018-09-12 09:30:00,83.87,84.33,83.67,83.67,44427.0,83.87,84.33,83.67,83.67,44427.0
2018-09-12 09:35:00,83.66,83.82,83.39,83.69,29842.0,83.66,83.82,83.39,83.69,29842.0
2018-09-12 09:40:00,83.67,84.0,83.66,84.0,19198.0,83.67,84.0,83.66,84.0,19198.0
2018-09-12 09:45:00,84.01,84.12,83.85,83.87,22679.0,84.01,84.12,83.85,83.87,22679.0
2018-09-12 09:50:00,83.84,84.07,83.83,84.01,32057.0,83.84,84.07,83.83,84.01,32057.0
2018-09-12 09:55:00,84.02,84.3,83.98,84.15,66191.0,84.02,84.3,83.98,84.15,66191.0
2018-09-12 10:00:00,84.12,84.18,83.92,83.95,50277.0,84.12,84.18,83.92,83.95,50277.0
2018-09-12 10:05:00,83.94,84.22,83.9,84.2,80871.0,83.94,84.22,83.9,84.2,80871.0
2018-09-12 10:10:00,84.21,84.21,84.03,84.07,27138.0,84.21,84.21,84.03,84.07,27138.0
2018-09-12 10:15:00,84.09,84.2,84.06,84.16,24283.0,84.09,84.2,84.06,84.16,24283.0
2018-09-12 10:20:00,84.15,84.26,84.12,84.14,34624.0,84.15,84.26,84.12,84.14,34624.0
2018-09-12 10:25:00,84.17,84.2,84.06,84.11,11400.0,84.17,84.2,84.06,84.11,11400.0
2018-09-12 10:30:00,84.13,84.24,84.09,84.2,30112.0,84.13,84.24,84.09,84.2,30112.0
2018-09-12 10:35:00,84.21,84.46,84.18,84.46,39189.0,84.21,84.46,84.18,84.46,39189.0
2018-09-12 10:40:00,84.46,84.58,84.34,84.36,72167.0,84.46,84.58,84.34,84.36,72167.0
2018-09-12 10:45:00,84.36,84.36,84.14,84.14,32292.0,84.36,84.36,84.14,84.14,32292.0
2018-09-12 10:50:00,84.13,84.26,84.1,84.24,29191.0,84.13,84.26,84.1,84.24,29191.0
2018-09-12 10:55:00,84.25,84.41,84.24,84.31,137865.0,84.25,84.41,84.24,84.31,137865.0
2018-09-12 11:00:00,84.31,84.56,84.28,84.45,86752.0,84.31,84.56,84.28,84.45,86752.0
2018-09-12 11:05:00,84.45,84.65,84.39,84.59,51091.0,84.45,84.65,84.39,84.59,51091.0
2018-09-12 11:10:00,84.59,84.83,84.54,84.71,49069.0,84.59,84.83,84.54,84.71,49069.0
2018-09-12 11:15:00,84.72,84.73,84.55,84.58,52057.0,84.72,84.73,84.55,84.58,52057.0
2018-09-12 11:20:00,84.57,84.92,84.55,84.8,62123.0,84.57,84.92,84.55,84.8,62123.0
2018-09-12 11:25:00,84.78,84.83,84.65,84.69,35002.0,84.78,84.83,84.65,84.69,35002.0
2018-09-12 11:30:00,84.69,84.88,84.65,84.65,41523.0,84.69,84.88,84.65,84.65,41523.0
2018-09-12 11:35:00,84.67,84.68,84.51,84.51,34939.0,84.67,84.68,84.51,84.51,34939.0
2018-09-12 11:40:00,84.52,84.56,84.35,84.4,30003.0,84.52,84.56,84.35,84.4,30003.0
2018-09-12 11:45:00,84.38,84.45,84.31,84.4,28297.0,84.38,84.45,84.31,84.4,28297.0
2018-09-12 11:50:00,84.4,84.42,84.24,84.39,27099.0,84.4,84.42,84.24,84.39,27099.0
2018-09-12 11:55:00,84.38,84.38,84.23,84.31,21299.0,84.38,84.38,84.23,84.31,21299.0
2018-09-12 12:00:00,84.3,84.37,84.3,84.32,21764.0,84.3,84.37,84.3,84.32,21764.0
2018-09-12 12:05:00,84.33,84.43,84.24,84.36,34474.0,84.33,84.43,84.24,84.36,34474.0
2018-09-12 12:10:00,84.37,84.44,84.34,84.37,22580.0,84.37,84.44,84.34,84.37,22580.0
2018-09-12 12:15:00,84.37,84.42,84.34,84.35,24537.0,84.37,84.42,84.34,84.35,24537.0
2018-09-12 12:20:00,84.35,84.39,84.33,84.39,23963.0,84.35,84.39,84.33,84.39,23963.0
2018-09-12 12:25:00,84.39,84.44,84.38,84.42,28396.0,84.39,84.44,84.38,84.42,28396.0
2018-09-12 12:30:00,84.42,84.49,84.41,84.44,25005.0,84.42,84.49,84.41,84.44,25005.0
2018-09-12 12:35:00,84.42,84.55,84.41,84.53,24823.0,84.42,84.55,84.41,84.53,24823.0
2018-09-12 12:40:00,84.54,84.64,84.52,84.63,23283.0,84.54,84.64,84.52,84.63,23283.0
2018-09-12 12:45:00,84.64,84.7,84.62,84.7,30395.0,84.64,84.7,84.62,84.7,30395.0
2018-09-12 12:50:00,84.7,84.71,84.61,84.64,25778.0,84.7,84.71,84.61,84.64,25778.0
2018-09-12 12:55:00,84.65,84.74,84.64,84.74,24307.0,84.65,84.74,84.64,84.74,24307.0
2018-09-12 13:00:00,84.74,84.77,84.73,84.74,68504.0,84.74,84.77,84.73,84.74,68504.0
2018-09-12 13:05:00,84.74,84.76,84.67,84.75,56573.0,84.74,84.76,84.67,84.75,56573.0
2018-09-12 13:10:00,84.76,84.84,84.75,84.81,35938.0,84.76,84.84,84.75,84.81,35938.0
2018-09-12 13:15:00,84.82,84.83,84.72,84.78,35833.0,84.82,84.83,84.72,84.78,35833.0
2018-09-12 13:20:00,84.78,84.9,84.78,84.86,32308.0,84.78,84.9,84.78,84.86,32308.0
2018-09-12 13:25:00,84.86,84.89,84.85,84.86,29324.0,84.86,84.89,84.85,84.86,29324.0
2018-09-12 13:30:00,84.85,84.93,84.85,84.92,41241.0,84.85,84.93,84.85,84.92,41241.0
2018-09-12 13:35:00,84.92,84.95,84.89,84.9,24796.0,84.92,84.95,84.89,84.9,24796.0
2018-09-12 13:40:00,84.89,84.89,84.77,84.79,36057.0,84.89,84.89,84.77,84.79,36057.0
2018-09-12 13:45:00,84.8,84.85,84.74,84.8,49247.0,84.8,84.85,84.74,84.8,49247.0
2018-09-12 13:50:00,84.8,84.84,84.71,84.84,24548.0,84.8,84.84,84.71,84.84,24548.0
2018-09-12 13:55:00,84.83,84.94,84.82,84.88,40950.0,84.83,84.94,84.82,84.88,40950.0
2018-09-12 14:00:00,84.89,84.99,84.88,84.92,59610.0,84.89,84.99,84.88,84.92,59610.0
2018-09-12 14:05:00,84.92,84.94,84.79,84.81,20448.0,84.92,84.94,84.79,84.81,20448.0
2018-09-12 14:10:00,84.82,84.87,84.78,84.81,27273.0,84.82,84.87,84.78,84.81,27273.0
2018-09-12 14:15:00,84.81,84.86,84.69,84.84,38990.0,84.81,84.86,84.69,84.84,38990.0
2018-09-12 14:20:00,84.84,84.92,84.83,84.85,41534.0,84.84,84.92,84.83,84.85,41534.0
2018-09-12 14:25:00,84.85,84.85,84.78,84.84,17847.0,84.85,84.85,84.78,84.84,17847.0
2018-09-12 14:30:00,84.83,84.83,84.67,84.69,31310.0,84.83,84.83,84.67,84.69,31310.0
2018-09-12 14:35:00,84.69,84.7,84.6,84.61,32702.0,84.69,84.7,84.6,84.61,32702.0
2018-09-12 14:40:00,84.61,84.73,84.61,84.72,44333.0,84.61,84.73,84.61,84.72,44333.0
2018-09-12 14:45:00,84.72,84.79,84.72,84.75,40145.0,84.72,84.79,84.72,84.75,40145.0
2018-09-12 14:50:00,84.74,84.76,84.71,84.75,119392.0,84.74,84.76,84.71,84.75,119392.0
2018-09-12 14:55:00,84.76,84.81,84.75,84.75,32019.0,84.76,84.81,84.75,84.75,32019.0
2018-09-12 15:00:00,84.75,84.91,84.75,84.9,31052.0,84.75,84.91,84.75,84.9,31052.0
2018-09-12 15:05:00,84.9,84.98,84.88,84.93,96526.0,84.9,84.98,84.88,84.93,96526.0
2018-09-12 15:10:00,84.94,85.06,84.93,85.05,73737.0,84.94,85.06,84.93,85.05,73737.0
2018-09-12 15:15:00,85.05,85.05,84.86,84.93,36061.0,85.05,85.05,84.86,84.93,36061.0
2018-09-12 15:20:00,84.94,85.02,84.92,84.99,40203.0,84.94,85.02,84.92,84.99,40203.0
2018-09-12 15:25:00,84.98,84.99,84.93,84.98,31878.0,84.98,84.99,84.93,84.98,31878.0
2018-09-12 15:30:00,84.98,85.03,84.96,84.99,20035.0,84.98,85.03,84.96,84.99,20035.0
2018-09-12 15:35:00,84.99,85.0,84.95,84.97,27139.0,84.99,85.0,84.95,84.97,27139.0
2018-09-12 15:40:00,84.97,84.98,84.87,84.92,40943.0,84.97,84.98,84.87,84.92,40943.0
2018-09-12 15:45:00,84.92,84.94,84.74,84.74,43228.0,84.92,84.94,84.74,84.74,43228.0
2018-09-12 15:50:00,84.75,84.85,84.65,84.84,74099.0,84.75,84.85,84.65,84.84,74099.0
2018-09-12 15:55:00,84.84,85.09,84.83,84.97,459450.0,84.84,85.09,84.83,84.97,459450.0
2018-09-13 09:30:00,84.97,85.2,84.71,84.87,36675.0,84.97,85.2,84.71,84.87,36675.0
2018-09-13 09:35:00,84.9,84.95,84.57,84.72,34814.0,84.9,84.95,84.57,84.72,34814.0
2018-09-13 09:40:00,84.7,85.03,84.7,85.0,36032.0,84.7,85.03,84.7,85.0,36032.0
2018-09-13 09:45:00,85.03,85.11,84.95,85.03,14243.0,85.03,85.11,84.95,85.03,14243.0
2018-09-13 09:50:00,85.05,85.07,84.83,84.94,29565.0,85.05,85.07,84.83,84.94,29565.0
2018-09-13 09:55:00,84.93,84.94,84.73,84.86,73902.0,84.93,84.94,84.73,84.86,73902.0
2018-09-13 10:00:00,84.87,84.89,84.71,84.85,86172.0,84.87,84.89,84.71,84.85,86172.0
2018-09-13 10:05:00,84.84,85.12,84.84,85.04,62622.0,84.84,85.12,84.84,85.04,62622.0
2018-09-13 10:10:00,85.02,85.02,84.83,84.98,26539.0,85.02,85.02,84.83,84.98,26539.0
2018-09-13 10:15:00,84.98,85.01,84.76,84.93,49075.0,84.98,85.01,84.76,84.93,49075.0
2018-09-13 10:20:00,84.93,85.12,84.89,85.08,28298.0,84.93,85.12,84.89,85.08,28298.0
2018-09-13 10:25:00,85.08,85.18,85.04,85.18,21948.0,85.08,85.18,85.04,85.18,21948.0
2018-09-13 10:30:00,85.17,85.25,85.15,85.21,25535.0,85.17,85.25,85.15,85.21,25535.0
2018-09-13 10:35:00,85.2,85.24,85.13,85.2,22482.0,85.2,85.24,85.13,85.2,22482.0
2018-09-13 10:40:00,85.19,85.27,85.15,85.23,43917.0,85.19,85.27,85.15,85.23,43917.0
2018-09-13 10:45:00,85.23,85.27,85.18,85.23,23110.0,85.23,85.27,85.18,85.23,23110.0
2018-09-13 10:50:00,85.23,85.23,85.01,85.01,17502.0,85.23,85.23,85.01,85.01,17502.0
2018-09-13 10:55:00,85.04,85.15,85.03,85.1,11644.0,85.04,85.15,85.03,85.1,11644.0
2018-09-13 11:00:00,85.08,85.08,84.92,84.94,11667.0,85.08,85.08,84.92,84.94,11667.0
2018-09-13 11:05:00,84.93,85.01,84.9,84.92,12962.0,84.93,85.01,84.9,84.92,12962.0
2018-09-13 11:10:00,84.94,85.06,84.94,85.06,7833.0,84.94,85.06,84.94,85.06,7833.0
2018-09-13 11:15:00,85.04,85.04,84.84,84.93,31448.0,85.04,85.04,84.84,84.93,31448.0
2018-09-13 11:20:00,84.92,84.98,84.76,84.77,90585.0,84.92,84.98,84.76,84.77,90585.0
2018-09-13 11:25:00,84.75,84.83,84.69,84.79,17211.0,84.75,84.83,84.69,84.79,17211.0
2018-09-13 11:30:00,84.78,84.78,84.59,84.6,14065.0,84.78,84.78,84.59,84.6,14065.0
2018-09-13 11:35:00,84.61,84.62,84.56,84.62,22068.0,84.61,84.62,84.56,84.62,22068.0
2018-09-13 11:40:00,84.61,84.62,84.54,84.56,17337.0,84.61,84.62,84.54,84.56,17337.0
2018-09-13 11:45:00,84.56,84.56,84.41,84.46,26974.0,84.56,84.56,84.41,84.46,26974.0
2018-09-13 11:50:00,84.47,84.52,84.46,84.48,20024.0,84.47,84.52,84.46,84.48,20024.0
2018-09-13 11:55:00,84.47,84.47,84.36,84.42,18976.0,84.47,84.47,84.36,84.42,18976.0
2018-09-13 12:00:00,84.44,84.53,84.42,84.46,16448.0,84.44,84.53,84.42,84.46,16448.0
2018-09-13 12:05:00,84.47,84.58,84.46,84.58,19458.0,84.47,84.58,84.46,84.58,19458.0
2018-09-13 12:10:00,84.6,84.62,84.48,84.48,12993.0,84.6,84.62,84.48,84.48,12993.0
2018-09-13 12:15:00,84.48,84.49,84.42,84.45,15491.0,84.48,84.49,84.42,84.45,15491.0
2018-09-13 12:20:00,84.44,84.45,84.35,84.38,19760.0,84.44,84.45,84.35,84.38,19760.0
2018-09-13 12:25:00,84.37,84.64,84.37,84.63,32237.0,84.37,84.64,84.37,84.63,32237.0
2018-09-13 12:30:00,84.64,84.64,84.54,84.55,13606.0,84.64,84.64,84.54,84.55,13606.0
2018-09-13 12:35:00,84.55,84.57,84.48,84.52,9460.0,84.55,84.57,84.48,84.52,9460.0
2018-09-13 12:40:00,84.53,84.58,84.47,84.51,9281.0,84.53,84.58,84.47,84.51,9281.0
2018-09-13 12:45:00,84.51,84.54,84.49,84.54,8470.0,84.51,84.54,84.49,84.54,8470.0
2018-09-13 12:50:00,84.54,84.6,84.52,84.6,14788.0,84.54,84.6,84.52,84.6,14788.0
2018-09-13 12:55:00,84.61,84.61,84.57,84.59,10638.0,84.61,84.61,84.57,84.59,10638.0
2018-09-13 13:00:00,84.58,84.63,84.57,84.58,9114.0,84.58,84.63,84.57,84.58,9114.0
2018-09-13 13:05:00,84.58,84.58,84.44,84.45,12096.0,84.58,84.58,84.44,84.45,12096.0
2018-09-13 13:10:00,84.45,84.47,84.4,84.47,23094.0,84.45,84.47,84.4,84.47,23094.0
2018-09-13 13:15:00,84.47,84.47,84.35,84.37,48521.0,84.47,84.47,84.35,84.37,48521.0
2018-09-13 13:20:00,84.37,84.42,84.29,84.4,38602.0,84.37,84.42,84.29,84.4,38602.0
2018-09-13 13:25:00,84.39,84.4,84.27,84.28,9914.0,84.39,84.4,84.27,84.28,9914.0
2018-09-13 13:30:00,84.27,84.27,84.08,84.09,32003.0,84.27,84.27,84.08,84.09,32003.0
2018-09-13 13:35:00,84.09,84.16,84.01,84.14,33872.0,84.09,84.16,84.01,84.14,33872.0
2018-09-13 13:40:00,84.15,84.21,84.02,84.02,25553.0,84.15,84.21,84.02,84.02,25553.0
2018-09-13 13:45:00,84.01,84.13,83.89,83.89,36642.0,84.01,84.13,83.89,83.89,36642.0
2018-09-13 13:50:00,83.86,83.94,83.83,83.92,23233.0,83.86,83.94,83.83,83.92,23233.0
2018-09-13 13:55:00,83.91,83.95,83.9,83.91,11048.0,83.91,83.95,83.9,83.91,11048.0
2018-09-13 14:00:00,83.91,83.98,83.9,83.97,20750.0,83.91,83.98,83.9,83.97,20750.0
2018-09-13 14:05:00,83.97,84.04,83.92,84.03,17299.0,83.97,84.04,83.92,84.03,17299.0
2018-09-13 14:10:00,84.04,84.15,84.04,84.14,14021.0,84.04,84.15,84.04,84.14,14021.0
2018-09-13 14:15:00,84.13,84.18,84.01,84.14,38083.0,84.13,84.18,84.01,84.14,38083.0
2018-09-13 14:20:00,84.15,84.23,84.13,84.2,23793.0,84.15,84.23,84.13,84.2,23793.0
2018-09-13 14:25:00,84.2,84.23,84.18,84.19,10900.0,84.2,84.23,84.18,84.19,10900.0
2018-09-13 14:30:00,84.19,84.28,84.17,84.23,35633.0,84.19,84.28,84.17,84.23,35633.0
2018-09-13 14:35:00,84.23,84.23,84.12,84.15,10724.0,84.23,84.23,84.12,84.15,10724.0
2018-09-13 14:40:00,84.15,84.17,84.11,84.11,31291.0,84.15,84.17,84.11,84.11,31291.0
2018-09-13 14:45:00,84.1,84.11,83.94,83.96,39205.0,84.1,84.11,83.94,83.96,39205.0
2018-09-13 14:50:00,83.96,84.06,83.93,84.02,32052.0,83.96,84.06,83.93,84.02,32052.0
2018-09-13 14:55:00,84.03,84.1,84.03,84.05,8005.0,84.03,84.1,84.03,84.05,8005.0
2018-09-13 15:00:00,84.05,84.11,84.02,84.02,19310.0,84.05,84.11,84.02,84.02,19310.0
2018-09-13 15:05:00,84.02,84.1,84.0,84.09,30711.0,84.02,84.1,84.0,84.09,30711.0
2018-09-13 15:10:00,84.09,84.32,84.04,84.31,42405.0,84.09,84.32,84.04,84.31,42405.0
2018-09-13 15:15:00,84.31,84.32,84.26,84.26,14744.0,84.31,84.32,84.26,84.26,14744.0
2018-09-13 15:20:00,84.26,84.26,84.12,84.23,80009.0,84.26,84.26,84.12,84.23,80009.0
2018-09-13 15:25:00,84.21,84.26,84.16,84.16,31220.0,84.21,84.26,84.16,84.16,31220.0
2018-09-13 15:30:00,84.18,84.18,84.13,84.17,21135.0,84.18,84.18,84.13,84.17,21135.0
2018-09-13 15:35:00,84.17,84.27,84.17,84.22,28248.0,84.17,84.27,84.17,84.22,28248.0
2018-09-13 15:40:00,84.22,84.29,84.19,84.27,37144.0,84.22,84.29,84.19,84.27,37144.0
2018-09-13 15:45:00,84.27,84.37,84.26,84.33,53958.0,84.27,84.37,84.26,84.33,53958.0
2018-09-13 15:50:00,84.34,84.37,84.25,84.36,90392.0,84.34,84.37,84.25,84.36,90392.0
2018-09-13 15:55:00,84.36,84.47,84.33,84.42,201282.0,84.36,84.47,84.33,84.42,201282.0
2018-09-14 09:30:00,84.27,84.87,84.22,84.22,34477.0,84.27,84.87,84.22,84.22,34477.0
2018-09-14 09:35:00,84.23,84.43,84.14,84.4,63726.0,84.23,84.43,84.14,84.4,63726.0
2018-09-14 09:40:00,84.34,84.37,84.22,84.37,24538.0,84.34,84.37,84.22,84.37,24538.0
2018-09-14 09:45:00,84.39,84.42,84.19,84.2,26981.0,84.39,84.42,84.19,84.2,26981.0
2018-09-14 09:50:00,84.21,84.27,83.9,84.06,30446.0,84.21,84.27,83.9,84.06,30446.0
2018-09-14 09:55:00,84.08,84.1,83.81,83.81,20235.0,84.08,84.1,83.81,83.81,20235.0
2018-09-14 10:00:00,83.8,83.97,83.8,83.87,25034.0,83.8,83.97,83.8,83.87,25034.0
2018-09-14 10:05:00,83.88,83.96,83.88,83.95,43149.0,83.88,83.96,83.88,83.95,43149.0
2018-09-14 10:10:00,83.96,84.17,83.93,84.04,27028.0,83.96,84.17,83.93,84.04,27028.0
2018-09-14 10:15:00,84.04,84.1,83.95,84.01,13293.0,84.04,84.1,83.95,84.01,13293.0
2018-09-14 10:20:00,84.01,84.13,84.01,84.12,10984.0,84.01,84.13,84.01,84.12,10984.0
2018-09-14 10:25:00,84.14,84.29,84.06,84.29,14335.0,84.14,84.29,84.06,84.29,14335.0
2018-09-14 10:30:00,84.3,84.34,84.27,84.27,7635.0,84.3,84.34,84.27,84.27,7635.0
2018-09-14 10:35:00,84.29,84.46,84.25,84.43,18125.0,84.29,84.46,84.25,84.43,18125.0
2018-09-14 10:40:00,84.43,84.48,84.34,84.45,23430.0,84.43,84.48,84.34,84.45,23430.0
2018-09-14 10:45:00,84.44,84.44,84.33,84.44,13214.0,84.44,84.44,84.33,84.44,13214.0
2018-09-14 10:50:00,84.43,84.46,84.34,84.46,15257.0,84.43,84.46,84.34,84.46,15257.0
2018-09-14 10:55:00,84.48,84.64,84.48,84.56,56097.0,84.48,84.64,84.48,84.56,56097.0
2018-09-14 11:00:00,84.53,84.82,84.51,84.79,56882.0,84.53,84.82,84.51,84.79,56882.0
2018-09-14 11:05:00,84.78,84.8,84.64,84.73,20869.0,84.78,84.8,84.64,84.73,20869.0
2018-09-14 11:10:00,84.73,84.79,84.63,84.63,14080.0,84.73,84.79,84.63,84.63,14080.0
2018-09-14 11:15:00,84.62,84.73,84.62,84.64,15081.0,84.62,84.73,84.62,84.64,15081.0
2018-09-14 11:20:00,84.63,84.77,84.6,84.75,68356.0,84.63,84.77,84.6,84.75,68356.0
2018-09-14 11:25:00,84.74,84.8,84.7,84.7,114344.0,84.74,84.8,84.7,84.7,114344.0
2018-09-14 11:30:00,84.72,84.74,84.49,84.54,19622.0,84.72,84.74,84.49,84.54,19622.0
2018-09-14 11:35:00,84.52,84.53,84.4,84.4,9417.0,84.52,84.53,84.4,84.4,9417.0
2018-09-14 11:40:00,84.4,84.41,84.28,84.3,15589.0,84.4,84.41,84.28,84.3,15589.0
2018-09-14 11:45:00,84.3,84.32,84.2,84.24,16090.0,84.3,84.32,84.2,84.24,16090.0
2018-09-14 11:50:00,84.22,84.26,84.18,84.21,26707.0,84.22,84.26,84.18,84.21,26707.0
2018-09-14 11:55:00,84.21,84.28,84.13,84.14,12220.0,84.21,84.28,84.13,84.14,12220.0
2018-09-14 12:00:00,84.14,84.31,83.98,84.31,88120.0,84.14,84.31,83.98,84.31,88120.0
2018-09-14 12:05:00,84.29,84.29,84.07,84.07,14950.0,84.29,84.29,84.07,84.07,14950.0
2018-09-14 12:10:00,84.07,84.07,83.96,84.0,11341.0,84.07,84.07,83.96,84.0,11341.0
2018-09-14 12:15:00,84.0,84.01,83.89,83.96,22039.0,84.0,84.01,83.89,83.96,22039.0
2018-09-14 12:20:00,84.0,84.02,83.93,83.94,18646.0,84.0,84.02,83.93,83.94,18646.0
2018-09-14 12:25:00,83.94,84.06,83.93,84.04,55681.0,83.94,84.06,83.93,84.04,55681.0
2018-09-14 12:30:00,84.05,84.07,84.0,84.01,8400.0,84.05,84.07,84.0,84.01,8400.0
2018-09-14 12:35:00,84.01,84.13,83.99,84.09,15005.0,84.01,84.13,83.99,84.09,15005.0
2018-09-14 12:40:00,84.11,84.11,84.02,84.02,7720.0,84.11,84.11,84.02,84.02,7720.0
2018-09-14 12:45:00,84.02,84.03,83.98,84.02,10718.0,84.02,84.03,83.98,84.02,10718.0
2018-09-14 12:50:00,84.0,84.02,83.96,84.0,30320.0,84.0,84.02,83.96,84.0,30320.0
2018-09-14 12:55:00,84.01,84.04,83.98,84.01,14946.0,84.01,84.04,83.98,84.01,14946.0
2018-09-14 13:00:00,84.02,84.03,83.96,83.99,43262.0,84.02,84.03,83.96,83.99,43262.0
2018-09-14 13:05:00,83.99,84.0,83.88,83.94,12984.0,83.99,84.0,83.88,83.94,12984.0
2018-09-14 13:10:00,83.91,83.92,83.77,83.79,11959.0,83.91,83.92,83.77,83.79,11959.0
2018-09-14 13:15:00,83.77,83.77,83.57,83.61,24628.0,83.77,83.77,83.57,83.61,24628.0
2018-09-14 13:20:00,83.62,83.65,83.59,83.63,16619.0,83.62,83.65,83.59,83.63,16619.0
2018-09-14 13:25:00,83.64,83.76,83.63,83.72,19374.0,83.64,83.76,83.63,83.72,19374.0
2018-09-14 13:30:00,83.71,83.89,83.71,83.89,69193.0,83.71,83.89,83.71,83.89,69193.0
2018-09-14 13:35:00,83.9,84.07,83.8,83.8,29888.0,83.9,84.07,83.8,83.8,29888.0
2018-09-14 13:40:00,83.8,83.93,83.76,83.93,38207.0,83.8,83.93,83.76,83.93,38207.0
2018-09-14 13:45:00,83.93,83.95,83.82,83.83,17509.0,83.93,83.95,83.82,83.83,17509.0
2018-09-14 13:50:00,83.83,83.99,83.82,83.98,21392.0,83.83,83.99,83.82,83.98,21392.0
2018-09-14 13:55:00,83.97,84.14,83.96,84.13,17769.0,83.97,84.14,83.96,84.13,17769.0
2018-09-14 14:00:00,84.13,84.15,84.02,84.03,14933.0,84.13,84.15,84.02,84.03,14933.0
2018-09-14 14:05:00,84.03,84.17,84.01,84.1,27350.0,84.03,84.17,84.01,84.1,27350.0
2018-09-14 14:10:00,84.1,84.2,84.07,84.2,26361.0,84.1,84.2,84.07,84.2,26361.0
2018-09-14 14:15:00,84.22,84.25,84.19,84.19,7998.0,84.22,84.25,84.19,84.19,7998.0
2018-09-14 14:20:00,84.18,84.19,84.13,84.19,15239.0,84.18,84.19,84.13,84.19,15239.0
2018-09-14 14:25:00,84.18,84.21,84.17,84.2,14212.0,84.18,84.21,84.17,84.2,14212.0
2018-09-14 14:30:00,84.2,84.21,84.07,84.08,10161.0,84.2,84.21,84.07,84.08,10161.0
2018-09-14 14:35:00,84.09,84.18,84.09,84.17,12985.0,84.09,84.18,84.09,84.17,12985.0
2018-09-14 14:40:00,84.17,84.38,84.17,84.32,37141.0,84.17,84.38,84.17,84.32,37141.0
2018-09-14 14:45:00,84.31,84.34,84.29,84.34,14507.0,84.31,84.34,84.29,84.34,14507.0
2018-09-14 14:50:00,84.33,84.39,84.32,84.39,15960.0,84.33,84.39,84.32,84.39,15960.0
2018-09-14 14:55:00,84.41,84.44,84.39,84.44,13249.0,84.41,84.44,84.39,84.44,13249.0
2018-09-14 15:00:00,84.43,84.49,84.41,84.48,17205.0,84.43,84.49,84.41,84.48,17205.0
2018-09-14 15:05:00,84.48,84.52,84.4,84.42,35488.0,84.48,84.52,84.4,84.42,35488.0
2018-09-14 15:10:00,84.42,84.44,84.24,84.26,16269.0,84.42,84.44,84.24,84.26,16269.0
2018-09-14 15:15:00,84.28,84.34,84.24,84.33,28065.0,84.28,84.34,84.24,84.33,28065.0
2018-09-14 15:20:00,84.33,84.47,84.32,84.44,30506.0,84.33,84.47,84.32,84.44,30506.0
2018-09-14 15:25:00,84.46,84.46,84.34,84.35,20024.0,84.46,84.46,84.34,84.35,20024.0
2018-09-14 15:30:00,84.35,84.43,84.34,84.42,31597.0,84.35,84.43,84.34,84.42,31597.0
2018-09-14 15:35:00,84.42,84.47,84.39,84.46,28883.0,84.42,84.47,84.39,84.46,28883.0
2018-09-14 15:40:00,84.46,84.46,84.4,84.41,18079.0,84.46,84.46,84.4,84.41,18079.0
2018-09-14 15:45:00,84.42,84.47,84.41,84.47,32760.0,84.42,84.47,84.41,84.47,32760.0
2018-09-14 15:50:00,84.47,84.56,84.38,84.54,94052.0,84.47,84.56,84.38,84.54,94052.0
2018-09-14 15:55:00,84.54,84.72,84.51,84.58,263883.0,84.54,84.72,84.51,84.58,263883.0
2018-09-17 09:30:00,84.57,85.07,84.53,84.81,78467.0,84.57,85.07,84.53,84.81,78467.0
2018-09-17 09:35:00,84.85,85.06,84.73,84.74,54141.0,84.85,85.06,84.73,84.74,54141.0
2018-09-17 09:40:00,84.74,84.77,84.4,84.65,20336.0,84.74,84.77,84.4,84.65,20336.0
2018-09-17 09:45:00,84.68,84.8,84.48,84.48,10964.0,84.68,84.8,84.48,84.48,10964.0
2018-09-17 09:50:00,84.48,84.57,84.41,84.53,15946.0,84.48,84.57,84.41,84.53,15946.0
2018-09-17 09:55:00,84.5,84.73,84.49,84.64,12287.0,84.5,84.73,84.49,84.64,12287.0
2018-09-17 10:00:00,84.67,84.69,84.47,84.57,19318.0,84.67,84.69,84.47,84.57,19318.0
2018-09-17 10:05:00,84.53,84.7,84.48,84.67,42581.0,84.53,84.7,84.48,84.67,42581.0
2018-09-17 10:10:00,84.68,84.78,84.62,84.78,24240.0,84.68,84.78,84.62,84.78,24240.0
2018-09-17 10:15:00,84.77,84.87,84.76,84.77,17612.0,84.77,84.87,84.76,84.77,17612.0
2018-09-17 10:20:00,84.76,84.96,84.71,84.96,31472.0,84.76,84.96,84.71,84.96,31472.0
2018-09-17 10:25:00,84.97,85.02,84.91,85.01,41697.0,84.97,85.02,84.91,85.01,41697.0
2018-09-17 10:30:00,85.0,85.05,84.93,84.99,79160.0,85.0,85.05,84.93,84.99,79160.0
2018-09-17 10:35:00,84.98,85.09,84.94,84.98,83235.0,84.98,85.09,84.94,84.98,83235.0
2018-09-17 10:40:00,84.98,85.09,84.93,84.93,16259.0,84.98,85.09,84.93,84.93,16259.0
2018-09-17 10:45:00,84.93,84.99,84.86,84.94,27959.0,84.93,84.99,84.86,84.94,27959.0
2018-09-17 10:50:00,84.95,85.13,84.95,85.12,46096.0,84.95,85.13,84.95,85.12,46096.0
2018-09-17 10:55:00,85.12,85.37,85.11,85.35,71743.0,85.12,85.37,85.11,85.35,71743.0
2018-09-17 11:00:00,85.34,85.46,85.23,85.28,56566.0,85.34,85.46,85.23,85.28,56566.0
2018-09-17 11:05:00,85.3,85.41,85.27,85.41,23170.0,85.3,85.41,85.27,85.41,23170.0
2018-09-17 11:10:00,85.42,85.44,85.16,85.17,62656.0,85.42,85.44,85.16,85.17,62656.0
2018-09-17 11:15:00,85.18,85.21,85.08,85.21,73080.0,85.18,85.21,85.08,85.21,73080.0
2018-09-17 11:20:00,85.19,85.2,85.1,85.1,23272.0,85.19,85.2,85.1,85.1,23272.0
2018-09-17 11:25:00,85.1,85.49,85.08,85.41,121957.0,85.1,85.49,85.08,85.41,121957.0
2018-09-17 11:30:00,85.41,85.49,85.25,85.25,31544.0,85.41,85.49,85.25,85.25,31544.0
2018-09-17 11:35:00,85.23,85.33,85.13,85.26,28257.0,85.23,85.33,85.13,85.26,28257.0
2018-09-17 11:40:00,85.26,85.44,85.23,85.39,89640.0,85.26,85.44,85.23,85.39,89640.0
2018-09-17 11:45:00,85.39,85.46,85.36,85.43,80876.0,85.39,85.46,85.36,85.43,80876.0
2018-09-17 11:50:00,85.44,85.46,85.29,85.32,18505.0,85.44,85.46,85.29,85.32,18505.0
2018-09-17 11:55:00,85.33,85.41,85.31,85.35,22147.0,85.33,85.41,85.31,85.35,22147.0
2018-09-17 12:00:00,85.35,85.39,85.21,85.32,31723.0,85.35,85.39,85.21,85.32,31723.0
2018-09-17 12:05:00,85.32,85.44,85.32,85.42,19469.0,85.32,85.44,85.32,85.42,19469.0
2018-09-17 12:10:00,85.41,85.44,85.34,85.43,29910.0,85.41,85.44,85.34,85.43,29910.0
2018-09-17 12:15:00,85.43,85.5,85.42,85.47,38728.0,85.43,85.5,85.42,85.47,38728.0
2018-09-17 12:20:00,85.47,85.6,85.46,85.6,30696.0,85.47,85.6,85.46,85.6,30696.0
2018-09-17 12:25:00,85.61,85.63,85.54,85.56,12802.0,85.61,85.63,85.54,85.56,12802.0
2018-09-17 12:30:00,85.57,85.7,85.57,85.7,51129.0,85.57,85.7,85.57,85.7,51129.0
2018-09-17 12:35:00,85.7,85.74,85.67,85.73,18937.0,85.7,85.74,85.67,85.73,18937.0
2018-09-17 12:40:00,85.72,85.84,85.72,85.82,28782.0,85.72,85.84,85.72,85.82,28782.0
2018-09-17 12:45:00,85.83,85.91,85.81,85.87,25848.0,85.83,85.91,85.81,85.87,25848.0
2018-09-17 12:50:00,85.88,85.89,85.79,85.83,19202.0,85.88,85.89,85.79,85.83,19202.0
2018-09-17 12:55:00,85.81,85.83,85.74,85.78,21043.0,85.81,85.83,85.74,85.78,21043.0
2018-09-17 13:00:00,85.78,85.86,85.78,85.84,16096.0,85.78,85.86,85.78,85.84,16096.0
2018-09-17 13:05:00,85.86,85.92,85.83,85.92,19700.0,85.86,85.92,85.83,85.92,19700.0
2018-09-17 13:10:00,85.91,86.0,85.9,85.97,22563.0,85.91,86.0,85.9,85.97,22563.0
2018-09-17 13:15:00,85.98,85.98,85.8,85.83,88143.0,85.98,85.98,85.8,85.83,88143.0
2018-09-17 13:20:00,85.8,85.86,85.67,85.77,33832.0,85.8,85.86,85.67,85.77,33832.0
2018-09-17 13:25:00,85.77,85.9,85.77,85.87,25164.0,85.77,85.9,85.77,85.87,25164.0
2018-09-17 13:30:00,85.85,85.85,85.66,85.71,16685.0,85.85,85.85,85.66,85.71,16685.0
2018-09-17 13:35:00,85.7,85.71,85.66,85.69,30293.0,85.7,85.71,85.66,85.69,30293.0
2018-09-17 13:40:00,85.71,85.78,85.7,85.78,18678.0,85.71,85.78,85.7,85.78,18678.0
2018-09-17 13:45:00,85.79,85.8,85.68,85.72,38899.0,85.79,85.8,85.68,85.72,38899.0
2018-09-17 13:50:00,85.72,85.79,85.68,85.7,52410.0,85.72,85.79,85.68,85.7,52410.0
2018-09-17 13:55:00,85.72,85.79,85.65,85.66,41372.0,85.72,85.79,85.65,85.66,41372.0
2018-09-17 14:00:00,85.65,85.65,85.47,85.47,23121.0,85.65,85.65,85.47,85.47,23121.0
2018-09-17 14:05:00,85.48,85.59,85.47,85.54,17601.0,85.48,85.59,85.47,85.54,17601.0
2018-09-17 14:10:00,85.53,85.63,85.51,85.6,36777.0,85.53,85.63,85.51,85.6,36777.0
2018-09-17 14:15:00,85.6,85.67,85.55,85.67,28437.0,85.6,85.67,85.55,85.67,28437.0
2018-09-17 14:20:00,85.67,85.71,85.64,85.67,38236.0,85.67,85.71,85.64,85.67,38236.0
2018-09-17 14:25:00,85.67,85.77,85.66,85.69,223229.0,85.67,85.77,85.66,85.69,223229.0
2018-09-17 14:30:00,85.68,85.89,85.64,85.88,20355.0,85.68,85.89,85.64,85.88,20355.0
2018-09-17 14:35:00,85.88,85.9,85.82,85.85,30168.0,85.88,85.9,85.82,85.85,30168.0
2018-09-17 14:40:00,85.84,85.85,85.77,85.79,25744.0,85.84,85.85,85.77,85.79,25744.0
2018-09-17 14:45:00,85.79,85.8,85.72,85.78,19697.0,85.79,85.8,85.72,85.78,19697.0
2018-09-17 14:50:00,85.8,85.8,85.73,85.77,48660.0,85.8,85.8,85.73,85.77,48660.0
2018-09-17 14:55:00,85.78,85.82,85.58,85.61,92334.0,85.78,85.82,85.58,85.61,92334.0
2018-09-17 15:00:00,85.61,85.67,85.55,85.63,26410.0,85.61,85.67,85.55,85.63,26410.0
2018-09-17 15:05:00,85.64,85.65,85.58,85.61,20212.0,85.64,85.65,85.58,85.61,20212.0
2018-09-17 15:10:00,85.6,85.63,85.58,85.58,24781.0,85.6,85.63,85.58,85.58,24781.0
2018-09-17 15:15:00,85.59,85.63,85.55,85.57,45377.0,85.59,85.63,85.55,85.57,45377.0
2018-09-17 15:20:00,85.56,85.57,85.5,85.52,40064.0,85.56,85.57,85.5,85.52,40064.0
2018-09-17 15:25:00,85.51,85.6,85.51,85.53,45021.0,85.51,85.6,85.51,85.53,45021.0
2018-09-17 15:30:00,85.53,85.6,85.5,85.54,59453.0,85.53,85.6,85.5,85.54,59453.0
2018-09-17 15:35:00,85.54,85.56,85.51,85.52,45893.0,85.54,85.56,85.51,85.52,45893.0
2018-09-17 15:40:00,85.51,85.56,85.48,85.55,67742.0,85.51,85.56,85.48,85.55,67742.0
2018-09-17 15:45:00,85.56,85.62,85.48,85.5,61615.0,85.56,85.62,85.48,85.5,61615.0
2018-09-17 15:50:00,85.49,85.5,85.37,85.47,154669.0,85.49,85.5,85.37,85.47,154669.0
2018-09-17 15:55:00,85.47,85.61,85.47,85.5,432212.0,85.47,85.61,85.47,85.5,432212.0
2018-09-18 09:30:00,85.0,85.35,84.56,84.73,153224.0,85.0,85.35,84.56,84.73,153224.0
2018-09-18 09:35:00,84.73,85.15,84.7,85.02,179924.0,84.73,85.15,84.7,85.02,179924.0
2018-09-18 09:40:00,85.04,85.27,85.0,85.1,202280.0,85.04,85.27,85.0,85.1,202280.0
2018-09-18 09:45:00,85.1,85.3,84.75,85.28,446841.0,85.1,85.3,84.75,85.28,446841.0
2018-09-18 09:50:00,85.28,85.5,85.23,85.4,62240.0,85.28,85.5,85.23,85.4,62240.0
2018-09-18 09:55:00,85.42,85.48,85.22,85.45,95448.0,85.42,85.48,85.22,85.45,95448.0
2018-09-18 10:00:00,85.45,85.5,85.39,85.43,86689.0,85.45,85.5,85.39,85.43,86689.0
2018-09-18 10:05:00,85.44,85.47,85.22,85.34,60991.0,85.44,85.47,85.22,85.34,60991.0
2018-09-18 10:10:00,85.33,85.38,85.01,85.02,52202.0,85.33,85.38,85.01,85.02,52202.0
2018-09-18 10:15:00,85.02,85.14,84.93,85.03,74415.0,85.02,85.14,84.93,85.03,74415.0
2018-09-18 10:20:00,85.05,85.06,84.75,84.86,32303.0,85.05,85.06,84.75,84.86,32303.0
2018-09-18 10:25:00,84.85,84.94,84.76,84.92,37110.0,84.85,84.94,84.76,84.92,37110.0
2018-09-18 10:30:00,84.91,84.97,84.82,84.87,31622.0,84.91,84.97,84.82,84.87,31622.0
2018-09-18 10:35:00,84.88,85.0,84.87,84.95,30782.0,84.88,85.0,84.87,84.95,30782.0
2018-09-18 10:40:00,84.96,85.0,84.91,84.97,36761.0,84.96,85.0,84.91,84.97,36761.0
2018-09-18 10:45:00,84.97,85.19,84.97,85.08,44425.0,84.97,85.19,84.97,85.08,44425.0
2018-09-18 10:50:00,85.08,85.2,85.06,85.16,21177.0,85.08,85.2,85.06,85.16,21177.0
2018-09-18 10:55:00,85.17,85.17,85.06,85.12,23303.0,85.17,85.17,85.06,85.12,23303.0
2018-09-18 11:00:00,85.13,85.17,85.05,85.1,20306.0,85.13,85.17,85.05,85.1,20306.0
2018-09-18 11:05:00,85.1,85.18,85.07,85.15,34953.0,85.1,85.18,85.07,85.15,34953.0
2018-09-18 11:10:00,85.16,85.18,85.05,85.11,17630.0,85.16,85.18,85.05,85.11,17630.0
2018-09-18 11:15:00,85.1,85.13,85.06,85.06,17975.0,85.1,85.13,85.06,85.06,17975.0
2018-09-18 11:20:00,85.06,85.17,85.04,85.13,30792.0,85.06,85.17,85.04,85.13,30792.0
2018-09-18 11:25:00,85.14,85.2,85.07,85.12,29174.0,85.14,85.2,85.07,85.12,29174.0
2018-09-18 11:30:00,85.13,85.15,85.06,85.11,19131.0,85.13,85.15,85.06,85.11,19131.0
2018-09-18 11:35:00,85.11,85.13,85.06,85.1,22634.0,85.11,85.13,85.06,85.1,22634.0
2018-09-18 11:40:00,85.1,85.11,84.99,85.02,30578.0,85.1,85.11,84.99,85.02,30578.0
2018-09-18 11:45:00,85.02,85.03,84.97,85.03,39025.0,85.02,85.03,84.97,85.03,39025.0
2018-09-18 11:50:00,85.03,85.07,85.01,85.02,27286.0,85.03,85.07,85.01,85.02,27286.0
2018-09-18 11:55:00,85.03,85.21,85.02,85.16,18809.0,85.03,85.21,85.02,85.16,18809.0
2018-09-18 12:00:00,85.16,85.23,85.14,85.19,18402.0,85.16,85.23,85.14,85.19,18402.0
2018-09-18 12:05:00,85.18,85.24,85.16,85.16,20681.0,85.18,85.24,85.16,85.16,20681.0
2018-09-18 12:10:00,85.17,85.18,85.12,85.17,13646.0,85.17,85.18,85.12,85.17,13646.0
2018-09-18 12:15:00,85.17,85.18,85.12,85.14,9924.0,85.17,85.18,85.12,85.14,9924.0
2018-09-18 12:20:00,85.14,85.14,85.02,85.02,14139.0,85.14,85.14,85.02,85.02,14139.0
2018-09-18 12:25:00,85.01,85.01,84.93,85.0,30941.0,85.01,85.01,84.93,85.0,30941.0
2018-09-18 12:30:00,85.0,85.01,84.92,84.93,14714.0,85.0,85.01,84.92,84.93,14714.0
2018-09-18 12:35:00,84.92,85.01,84.91,84.98,21846.0,84.92,85.01,84.91,84.98,21846.0
2018-09-18 12:40:00,84.98,85.0,84.95,84.95,15395.0,84.98,85.0,84.95,84.95,15395.0
2018-09-18 12:45:00,84.95,84.99,84.92,84.98,33827.0,84.95,84.99,84.92,84.98,33827.0
2018-09-18 12:50:00,84.99,85.02,84.97,84.99,23450.0,84.99,85.02,84.97,84.99,23450.0
2018-09-18 12:55:00,85.0,85.01,84.97,84.98,14085.0,85.0,85.01,84.97,84.98,14085.0
2018-09-18 13:00:00,84.99,85.16,84.98,85.16,35396.0,84.99,85.16,84.98,85.16,35396.0
2018-09-18 13:05:00,85.15,85.16,85.09,85.14,22148.0,85.15,85.16,85.09,85.14,22148.0
2018-09-18 13:10:00,85.13,85.13,85.06,85.06,18337.0,85.13,85.13,85.06,85.06,18337.0
2018-09-18 13:15:00,85.06,85.11,85.06,85.09,13367.0,85.06,85.11,85.06,85.09,13367.0
2018-09-18 13:20:00,85.1,85.1,85.02,85.04,21468.0,85.1,85.1,85.02,85.04,21468.0
2018-09-18 13:25:00,85.05,85.12,85.04,85.09,19196.0,85.05,85.12,85.04,85.09,19196.0
2018-09-18 13:30:00,85.08,85.11,85.06,85.08,16133.0,85.08,85.11,85.06,85.08,16133.0
2018-09-18 13:35:00,85.08,85.17,85.06,85.12,79085.0,85.08,85.17,85.06,85.12,79085.0
2018-09-18 13:40:00,85.11,85.14,85.1,85.1,15535.0,85.11,85.14,85.1,85.1,15535.0
2018-09-18 13:45:00,85.09,85.11,85.06,85.09,16954.0,85.09,85.11,85.06,85.09,16954.0
2018-09-18 13:50:00,85.09,85.1,85.03,85.04,43647.0,85.09,85.1,85.03,85.04,43647.0
2018-09-18 13:55:00,85.04,85.07,85.01,85.03,31481.0,85.04,85.07,85.01,85.03,31481.0
2018-09-18 14:00:00,85.03,85.13,85.02,85.1,34678.0,85.03,85.13,85.02,85.1,34678.0
2018-09-18 14:05:00,85.11,85.19,85.08,85.19,16340.0,85.11,85.19,85.08,85.19,16340.0
2018-09-18 14:10:00,85.19,85.19,85.09,85.1,26319.0,85.19,85.19,85.09,85.1,26319.0
2018-09-18 14:15:00,85.1,85.13,85.07,85.09,30880.0,85.1,85.13,85.07,85.09,30880.0
2018-09-18 14:20:00,85.09,85.18,85.04,85.15,71481.0,85.09,85.18,85.04,85.15,71481.0
2018-09-18 14:25:00,85.15,85.15,85.05,85.09,30591.0,85.15,85.15,85.05,85.09,30591.0
2018-09-18 14:30:00,85.09,85.11,85.06,85.06,36806.0,85.09,85.11,85.06,85.06,36806.0
2018-09-18 14:35:00,85.06,85.1,84.99,85.02,53754.0,85.06,85.1,84.99,85.02,53754.0
2018-09-18 14:40:00,85.02,85.05,85.0,85.04,86170.0,85.02,85.05,85.0,85.04,86170.0
2018-09-18 14:45:00,85.05,85.05,84.98,85.05,74477.0,85.05,85.05,84.98,85.05,74477.0
2018-09-18 14:50:00,85.05,85.21,85.04,85.21,37288.0,85.05,85.21,85.04,85.21,37288.0
2018-09-18 14:55:00,85.21,85.25,85.18,85.23,27804.0,85.21,85.25,85.18,85.23,27804.0
2018-09-18 15:00:00,85.23,85.34,85.23,85.31,24428.0,85.23,85.34,85.23,85.31,24428.0
2018-09-18 15:05:00,85.31,85.35,85.31,85.35,12203.0,85.31,85.35,85.31,85.35,12203.0
2018-09-18 15:10:00,85.35,85.38,85.3,85.37,28752.0,85.35,85.38,85.3,85.37,28752.0
2018-09-18 15:15:00,85.37,85.57,85.34,85.56,138787.0,85.37,85.57,85.34,85.56,138787.0
2018-09-18 15:20:00,85.56,85.64,85.55,85.63,38754.0,85.56,85.64,85.55,85.63,38754.0
2018-09-18 15:25:00,85.64,85.66,85.5,85.59,81862.0,85.64,85.66,85.5,85.59,81862.0
2018-09-18 15:30:00,85.59,85.59,85.42,85.42,33509.0,85.59,85.59,85.42,85.42,33509.0
2018-09-18 15:35:00,85.42,85.43,85.37,85.42,41404.0,85.42,85.43,85.37,85.42,41404.0
2018-09-18 15:40:00,85.42,85.42,85.32,85.34,35505.0,85.42,85.42,85.32,85.34,35505.0
2018-09-18 15:45:00,85.33,85.4,85.31,85.31,62294.0,85.33,85.4,85.31,85.31,62294.0
2018-09-18 15:50:00,85.31,85.33,85.2,85.29,92808.0,85.31,85.33,85.2,85.29,92808.0
2018-09-18 15:55:00,85.29,85.29,85.19,85.2,247986.0,85.29,85.29,85.19,85.2,247986.0
2018-09-19 09:30:00,85.73,85.73,84.83,85.02,19506.0,85.73,85.73,84.83,85.02,19506.0
2018-09-19 09:35:00,85.02,85.12,84.89,84.95,36704.0,85.02,85.12,84.89,84.95,36704.0
2018-09-19 09:40:00,84.91,85.06,84.9,84.97,50475.0,84.91,85.06,84.9,84.97,50475.0
2018-09-19 09:45:00,84.99,85.02,84.9,84.95,43143.0,84.99,85.02,84.9,84.95,43143.0
2018-09-19 09:50:00,84.96,84.96,84.63,84.65,68791.0,84.96,84.96,84.63,84.65,68791.0
2018-09-19 09:55:00,84.64,84.69,84.47,84.55,26178.0,84.64,84.69,84.47,84.55,26178.0
2018-09-19 10:00:00,84.52,84.62,84.31,84.46,40194.0,84.52,84.62,84.31,84.46,40194.0
2018-09-19 10:05:00,84.45,84.59,84.42,84.45,15361.0,84.45,84.59,84.42,84.45,15361.0
2018-09-19 10:10:00,84.43,84.53,84.43,84.49,19748.0,84.43,84.53,84.43,84.49,19748.0
2018-09-19 10:15:00,84.47,84.48,84.38,84.47,20343.0,84.47,84.48,84.38,84.47,20343.0
2018-09-19 10:20:00,84.47,84.71,84.47,84.68,14942.0,84.47,84.71,84.47,84.68,14942.0
2018-09-19 10:25:00,84.71,84.84,84.68,84.68,18165.0,84.71,84.84,84.68,84.68,18165.0
2018-09-19 10:30:00,84.7,84.76,84.61,84.64,33657.0,84.7,84.76,84.61,84.64,33657.0
2018-09-19 10:35:00,84.65,84.73,84.59,84.6,85329.0,84.65,84.73,84.59,84.6,85329.0
2018-09-19 10:40:00,84.6,84.61,84.38,84.52,40297.0,84.6,84.61,84.38,84.52,40297.0
2018-09-19 10:45:00,84.53,84.73,84.53,84.7,22109.0,84.53,84.73,84.53,84.7,22109.0
2018-09-19 10:50:00,84.69,84.71,84.47,84.47,21666.0,84.69,84.71,84.47,84.47,21666.0
2018-09-19 10:55:00,84.48,84.54,84.37,84.53,21618.0,84.48,84.54,84.37,84.53,21618.0
2018-09-19 11:00:00,84.53,84.8,84.52,84.78,37916.0,84.53,84.8,84.52,84.78,37916.0
2018-09-19 11:05:00,84.76,85.0,84.75,85.0,23384.0,84.76,85.0,84.75,85.0,23384.0
2018-09-19 11:10:00,85.0,85.11,84.92,84.93,18126.0,85.0,85.11,84.92,84.93,18126.0
2018-09-19 11:15:00,84.93,84.93,84.83,84.91,12642.0,84.93,84.93,84.83,84.91,12642.0
2018-09-19 11:20:00,84.93,84.95,84.77,84.79,11058.0,84.93,84.95,84.77,84.79,11058.0
2018-09-19 11:25:00,84.79,84.81,84.69,84.77,28477.0,84.79,84.81,84.69,84.77,28477.0
2018-09-19 11:30:00,84.76,84.83,84.35,84.5,1823627.0,84.76,84.83,84.35,84.5,1823627.0
2018-09-19 11:35:00,84.5,84.5,84.19,84.2,41123.0,84.5,84.5,84.19,84.2,41123.0
2018-09-19 11:40:00,84.2,84.22,84.09,84.2,23950.0,84.2,84.22,84.09,84.2,23950.0
2018-09-19 11:45:00,84.18,84.19,84.1,84.13,35074.0,84.18,84.19,84.1,84.13,35074.0
2018-09-19 11:50:00,84.14,84.32,84.02,84.3,29171.0,84.14,84.32,84.02,84.3,29171.0
2018-09-19 11:55:00,84.31,84.35,84.26,84.29,20641.0,84.31,84.35,84.26,84.29,20641.0
2018-09-19 12:00:00,84.3,84.62,84.27,84.56,35853.0,84.3,84.62,84.27,84.56,35853.0
2018-09-19 12:05:00,84.54,84.59,84.5,84.52,17846.0,84.54,84.59,84.5,84.52,17846.0
2018-09-19 12:10:00,84.53,84.53,84.43,84.5,7761.0,84.53,84.53,84.43,84.5,7761.0
2018-09-19 12:15:00,84.5,84.53,84.35,84.38,120037.0,84.5,84.53,84.35,84.38,120037.0
2018-09-19 12:20:00,84.38,84.4,84.33,84.36,17576.0,84.38,84.4,84.33,84.36,17576.0
2018-09-19 12:25:00,84.35,84.39,84.35,84.39,15854.0,84.35,84.39,84.35,84.39,15854.0
2018-09-19 12:30:00,84.39,84.44,84.39,84.44,7169.0,84.39,84.44,84.39,84.44,7169.0
2018-09-19 12:35:00,84.45,84.55,84.43,84.51,14807.0,84.45,84.55,84.43,84.51,14807.0
2018-09-19 12:40:00,84.51,84.8,84.5,84.79,22538.0,84.51,84.8,84.5,84.79,22538.0
2018-09-19 12:45:00,84.79,85.0,84.77,85.0,14086.0,84.79,85.0,84.77,85.0,14086.0
2018-09-19 12:50:00,84.99,85.01,84.91,84.97,17969.0,84.99,85.01,84.91,84.97,17969.0
2018-09-19 12:55:00,84.99,85.04,84.87,84.97,84000.0,84.99,85.04,84.87,84.97,84000.0
2018-09-19 13:00:00,84.97,85.0,84.9,84.99,15985.0,84.97,85.0,84.9,84.99,15985.0
2018-09-19 13:05:00,85.0,85.0,84.92,84.98,13159.0,85.0,85.0,84.92,84.98,13159.0
2018-09-19 13:10:00,84.95,84.97,84.86,84.89,17041.0,84.95,84.97,84.86,84.89,17041.0
2018-09-19 13:15:00,84.89,85.0,84.89,84.96,19367.0,84.89,85.0,84.89,84.96,19367.0
2018-09-19 13:20:00,84.95,84.95,84.87,84.95,17270.0,84.95,84.95,84.87,84.95,17270.0
2018-09-19 13:25:00,84.95,84.95,84.87,84.91,12273.0,84.95,84.95,84.87,84.91,12273.0
2018-09-19 13:30:00,84.91,84.92,84.72,84.76,38594.0,84.91,84.92,84.72,84.76,38594.0
2018-09-19 13:35:00,84.77,84.85,84.76,84.78,15801.0,84.77,84.85,84.76,84.78,15801.0
2018-09-19 13:40:00,84.79,84.82,84.75,84.77,11904.0,84.79,84.82,84.75,84.77,11904.0
2018-09-19 13:45:00,84.79,84.79,84.77,84.78,5438.0,84.79,84.79,84.77,84.78,5438.0
2018-09-19 13:50:00,84.77,84.77,84.59,84.59,35618.0,84.77,84.77,84.59,84.59,35618.0
2018-09-19 13:55:00,84.6,84.61,84.56,84.56,20645.0,84.6,84.61,84.56,84.56,20645.0
2018-09-19 14:00:00,84.56,84.59,84.5,84.56,15266.0,84.56,84.59,84.5,84.56,15266.0
2018-09-19 14:05:00,84.56,84.56,84.51,84.51,11502.0,84.56,84.56,84.51,84.51,11502.0
2018-09-19 14:10:00,84.52,84.64,84.5,84.64,10830.0,84.52,84.64,84.5,84.64,10830.0
2018-09-19 14:15:00,84.65,84.67,84.62,84.63,10700.0,84.65,84.67,84.62,84.63,10700.0
2018-09-19 14:20:00,84.62,84.64,84.57,84.58,15646.0,84.62,84.64,84.57,84.58,15646.0
2018-09-19 14:25:00,84.58,84.62,84.53,84.54,49297.0,84.58,84.62,84.53,84.54,49297.0
2018-09-19 14:30:00,84.53,84.54,84.46,84.49,29283.0,84.53,84.54,84.46,84.49,29283.0
2018-09-19 14:35:00,84.49,84.64,84.49,84.54,21007.0,84.49,84.64,84.49,84.54,21007.0
2018-09-19 14:40:00,84.54,84.58,84.53,84.54,6665.0,84.54,84.58,84.53,84.54,6665.0
2018-09-19 14:45:00,84.54,84.54,84.49,84.52,11920.0,84.54,84.54,84.49,84.52,11920.0
2018-09-19 14:50:00,84.53,84.53,84.48,84.5,7145.0,84.53,84.53,84.48,84.5,7145.0
2018-09-19 14:55:00,84.5,84.5,84.42,84.42,8603.0,84.5,84.5,84.42,84.42,8603.0
2018-09-19 15:00:00,84.43,84.58,84.43,84.57,21142.0,84.43,84.58,84.43,84.57,21142.0
2018-09-19 15:05:00,84.56,84.6,84.56,84.56,28686.0,84.56,84.6,84.56,84.56,28686.0
2018-09-19 15:10:00,84.56,84.59,84.55,84.56,24328.0,84.56,84.59,84.55,84.56,24328.0
2018-09-19 15:15:00,84.58,84.6,84.2,84.34,76290.0,84.58,84.6,84.2,84.34,76290.0
2018-09-19 15:20:00,84.37,84.39,84.28,84.39,43894.0,84.37,84.39,84.28,84.39,43894.0
2018-09-19 15:25:00,84.4,84.41,84.32,84.32,32854.0,84.4,84.41,84.32,84.32,32854.0
2018-09-19 15:30:00,84.32,84.37,84.29,84.31,42575.0,84.32,84.37,84.29,84.31,42575.0
2018-09-19 15:35:00,84.32,84.41,84.3,84.34,38496.0,84.32,84.41,84.3,84.34,38496.0
2018-09-19 15:40:00,84.34,84.46,84.33,84.44,41667.0,84.34,84.46,84.33,84.44,41667.0
2018-09-19 15:45:00,84.44,84.48,84.39,84.4,83071.0,84.44,84.48,84.39,84.4,83071.0
2018-09-19 15:50:00,84.4,84.45,84.35,84.39,108732.0,84.4,84.45,84.35,84.39,108732.0
2018-09-19 15:55:00,84.39,84.39,84.27,84.27,382899.0,84.39,84.39,84.27,84.27,382899.0
2018-09-20 09:30:00,84.6,84.91,84.05,84.77,94072.0,84.6,84.91,84.05,84.77,94072.0
2018-09-20 09:35:00,84.72,84.87,84.28,84.87,86807.0,84.72,84.87,84.28,84.87,86807.0
2018-09-20 09:40:00,84.89,85.03,84.61,84.61,43859.0,84.89,85.03,84.61,84.61,43859.0
2018-09-20 09:45:00,84.58,84.92,84.58,84.9,49582.0,84.58,84.92,84.58,84.9,49582.0
2018-09-20 09:50:00,84.9,84.91,84.63,84.79,54784.0,84.9,84.91,84.63,84.79,54784.0
2018-09-20 09:55:00,84.81,84.92,84.74,84.88,33540.0,84.81,84.92,84.74,84.88,33540.0
2018-09-20 10:00:00,84.9,84.96,84.81,84.82,48460.0,84.9,84.96,84.81,84.82,48460.0
2018-09-20 10:05:00,84.83,84.85,84.62,84.72,64617.0,84.83,84.85,84.62,84.72,64617.0
2018-09-20 10:10:00,84.72,84.92,84.72,84.92,31594.0,84.72,84.92,84.72,84.92,31594.0
2018-09-20 10:15:00,84.93,84.94,84.78,84.81,41742.0,84.93,84.94,84.78,84.81,41742.0
2018-09-20 10:20:00,84.79,84.95,84.79,84.81,24054.0,84.79,84.95,84.79,84.81,24054.0
2018-09-20 10:25:00,84.8,84.92,84.74,84.88,31725.0,84.8,84.92,84.74,84.88,31725.0
2018-09-20 10:30:00,84.89,84.93,84.82,84.9,25580.0,84.89,84.93,84.82,84.9,25580.0
2018-09-20 10:35:00,84.9,85.06,84.83,84.92,161480.0,84.9,85.06,84.83,84.92,161480.0
2018-09-20 10:40:00,84.9,85.11,84.86,85.04,29822.0,84.9,85.11,84.86,85.04,29822.0
2018-09-20 10:45:00,85.06,85.11,85.01,85.01,15315.0,85.06,85.11,85.01,85.01,15315.0
2018-09-20 10:50:00,85.03,85.08,84.99,85.07,38992.0,85.03,85.08,84.99,85.07,38992.0
2018-09-20 10:55:00,85.08,85.18,85.06,85.13,49023.0,85.08,85.18,85.06,85.13,49023.0
2018-09-20 11:00:00,85.12,85.29,85.09,85.17,40244.0,85.12,85.29,85.09,85.17,40244.0
2018-09-20 11:05:00,85.18,85.3,85.18,85.24,34326.0,85.18,85.3,85.18,85.24,34326.0
2018-09-20 11:10:00,85.23,85.26,85.18,85.22,60298.0,85.23,85.26,85.18,85.22,60298.0
2018-09-20 11:15:00,85.23,85.43,85.22,85.31,86464.0,85.23,85.43,85.22,85.31,86464.0
2018-09-20 11:20:00,85.3,85.37,85.19,85.31,52570.0,85.3,85.37,85.19,85.31,52570.0
2018-09-20 11:25:00,85.31,85.4,85.25,85.38,44586.0,85.31,85.4,85.25,85.38,44586.0
2018-09-20 11:30:00,85.4,85.45,85.28,85.29,26084.0,85.4,85.45,85.28,85.29,26084.0
2018-09-20 11:35:00,85.29,85.43,85.28,85.4,67438.0,85.29,85.43,85.28,85.4,67438.0
2018-09-20 11:40:00,85.38,85.65,85.32,85.64,166160.0,85.38,85.65,85.32,85.64,166160.0
2018-09-20 11:45:00,85.66,85.8,85.62,85.7,40064.0,85.66,85.8,85.62,85.7,40064.0
2018-09-20 11:50:00,85.7,85.73,85.59,85.69,48768.0,85.7,85.73,85.59,85.69,48768.0
2018-09-20 11:55:00,85.69,85.69,85.58,85.67,78354.0,85.69,85.69,85.58,85.67,78354.0
2018-09-20 12:00:00,85.67,85.71,85.59,85.65,113647.0,85.67,85.71,85.59,85.65,113647.0
2018-09-20 12:05:00,85.65,85.65,85.53,85.59,35265.0,85.65,85.65,85.53,85.59,35265.0
2018-09-20 12:10:00,85.6,85.64,85.56,85.62,52784.0,85.6,85.64,85.56,85.62,52784.0
2018-09-20 12:15:00,85.62,85.74,85.62,85.65,21410.0,85.62,85.74,85.62,85.65,21410.0
2018-09-20 12:20:00,85.65,85.69,85.6,85.62,31020.0,85.65,85.69,85.6,85.62,31020.0
2018-09-20 12:25:00,85.62,85.63,85.55,85.57,34503.0,85.62,85.63,85.55,85.57,34503.0
2018-09-20 12:30:00,85.56,85.64,85.3,85.56,1367157.0,85.56,85.64,85.3,85.56,1367157.0
2018-09-20 12:35:00,85.56,85.65,85.43,85.43,56622.0,85.56,85.65,85.43,85.43,56622.0
2018-09-20 12:40:00,85.44,85.48,85.4,85.44,44874.0,85.44,85.48,85.4,85.44,44874.0
2018-09-20 12:45:00,85.44,85.5,85.32,85.34,40679.0,85.44,85.5,85.32,85.34,40679.0
2018-09-20 12:50:00,85.33,85.37,85.29,85.33,32253.0,85.33,85.37,85.29,85.33,32253.0
2018-09-20 12:55:00,85.33,85.36,85.29,85.34,12808.0,85.33,85.36,85.29,85.34,12808.0
2018-09-20 13:00:00,85.35,85.44,85.33,85.37,39323.0,85.35,85.44,85.33,85.37,39323.0
2018-09-20 13:05:00,85.38,85.64,85.35,85.64,99138.0,85.38,85.64,85.35,85.64,99138.0
2018-09-20 13:10:00,85.63,85.74,85.63,85.69,41997.0,85.63,85.74,85.63,85.69,41997.0
2018-09-20 13:15:00,85.68,85.7,85.63,85.66,37872.0,85.68,85.7,85.63,85.66,37872.0
2018-09-20 13:20:00,85.67,85.68,85.62,85.64,46823.0,85.67,85.68,85.62,85.64,46823.0
2018-09-20 13:25:00,85.65,85.9,85.63,85.85,45417.0,85.65,85.9,85.63,85.85,45417.0
2018-09-20 13:30:00,85.85,85.86,85.75,85.76,43763.0,85.85,85.86,85.75,85.76,43763.0
2018-09-20 13:35:00,85.76,85.87,85.76,85.81,12446.0,85.76,85.87,85.76,85.81,12446.0
2018-09-20 13:40:00,85.82,85.85,85.8,85.81,9154.0,85.82,85.85,85.8,85.81,9154.0
2018-09-20 13:45:00,85.81,85.9,85.77,85.9,9390.0,85.81,85.9,85.77,85.9,9390.0
2018-09-20 13:50:00,85.88,85.9,85.85,85.88,8394.0,85.88,85.9,85.85,85.88,8394.0
2018-09-20 13:55:00,85.89,85.96,85.87,85.95,33905.0,85.89,85.96,85.87,85.95,33905.0
2018-09-20 14:00:00,85.96,85.98,85.91,85.91,17036.0,85.96,85.98,85.91,85.91,17036.0
2018-09-20 14:05:00,85.91,85.97,85.91,85.94,12414.0,85.91,85.97,85.91,85.94,12414.0
2018-09-20 14:10:00,85.94,85.99,85.9,85.96,16322.0,85.94,85.99,85.9,85.96,16322.0
2018-09-20 14:15:00,85.95,85.96,85.82,85.83,15976.0,85.95,85.96,85.82,85.83,15976.0
2018-09-20 14:20:00,85.83,85.86,85.76,85.79,50616.0,85.83,85.86,85.76,85.79,50616.0
2018-09-20 14:25:00,85.78,85.86,85.74,85.82,17723.0,85.78,85.86,85.74,85.82,17723.0
2018-09-20 14:30:00,85.82,85.83,85.79,85.83,12401.0,85.82,85.83,85.79,85.83,12401.0
2018-09-20 14:35:00,85.84,85.88,85.82,85.85,26797.0,85.84,85.88,85.82,85.85,26797.0
2018-09-20 14:40:00,85.85,85.88,85.83,85.85,19228.0,85.85,85.88,85.83,85.85,19228.0
2018-09-20 14:45:00,85.84,85.88,85.83,85.88,12593.0,85.84,85.88,85.83,85.88,12593.0
2018-09-20 14:50:00,85.89,85.95,85.87,85.95,15757.0,85.89,85.95,85.87,85.95,15757.0
2018-09-20 14:55:00,85.96,85.98,85.84,85.92,24734.0,85.96,85.98,85.84,85.92,24734.0
2018-09-20 15:00:00,85.93,85.98,85.91,85.96,23065.0,85.93,85.98,85.91,85.96,23065.0
2018-09-20 15:05:00,85.96,86.0,85.95,85.96,18120.0,85.96,86.0,85.95,85.96,18120.0
2018-09-20 15:10:00,85.96,86.2,85.96,86.19,50985.0,85.96,86.2,85.96,86.19,50985.0
2018-09-20 15:15:00,86.19,86.29,86.18,86.26,59433.0,86.19,86.29,86.18,86.26,59433.0
2018-09-20 15:20:00,86.27,86.28,86.04,86.11,61984.0,86.27,86.28,86.04,86.11,61984.0
2018-09-20 15:25:00,86.1,86.22,86.07,86.17,54048.0,86.1,86.22,86.07,86.17,54048.0
2018-09-20 15:30:00,86.16,86.25,86.15,86.25,42364.0,86.16,86.25,86.15,86.25,42364.0
2018-09-20 15:35:00,86.25,86.26,86.23,86.25,107761.0,86.25,86.26,86.23,86.25,107761.0
2018-09-20 15:40:00,86.24,86.25,86.08,86.09,49948.0,86.24,86.25,86.08,86.09,49948.0
2018-09-20 15:45:00,86.08,86.13,86.03,86.04,73620.0,86.08,86.13,86.03,86.04,73620.0
2018-09-20 15:50:00,86.03,86.24,86.03,86.23,179284.0,86.03,86.24,86.03,86.23,179284.0
2018-09-20 15:55:00,86.23,86.3,86.2,86.23,219068.0,86.23,86.3,86.2,86.23,219068.0
2018-09-21 09:30:00,86.71,86.71,86.22,86.34,384440.0,86.71,86.71,86.22,86.34,384440.0
2018-09-21 09:35:00,86.37,86.7,86.36,86.59,29173.0,86.37,86.7,86.36,86.59,29173.0
2018-09-21 09:40:00,86.59,86.69,86.35,86.44,30686.0,86.59,86.69,86.35,86.44,30686.0
2018-09-21 09:45:00,86.45,86.65,86.43,86.6,17665.0,86.45,86.65,86.43,86.6,17665.0
2018-09-21 09:50:00,86.62,86.62,86.31,86.34,16691.0,86.62,86.62,86.31,86.34,16691.0
2018-09-21 09:55:00,86.43,86.56,86.35,86.45,43410.0,86.43,86.56,86.35,86.45,43410.0
2018-09-21 10:00:00,86.44,86.55,86.4,86.52,26364.0,86.44,86.55,86.4,86.52,26364.0
2018-09-21 10:05:00,86.54,86.63,86.38,86.52,33254.0,86.54,86.63,86.38,86.52,33254.0
2018-09-21 10:10:00,86.5,86.64,86.47,86.52,59939.0,86.5,86.64,86.47,86.52,59939.0
2018-09-21 10:15:00,86.54,86.67,86.54,86.55,25336.0,86.54,86.67,86.54,86.55,25336.0
2018-09-21 10:20:00,86.57,86.57,86.41,86.46,17135.0,86.57,86.57,86.41,86.46,17135.0
2018-09-21 10:25:00,86.47,86.47,86.3,86.35,24061.0,86.47,86.47,86.3,86.35,24061.0
2018-09-21 10:30:00,86.33,86.36,86.14,86.15,16065.0,86.33,86.36,86.14,86.15,16065.0
2018-09-21 10:35:00,86.17,86.2,85.99,85.99,33472.0,86.17,86.2,85.99,85.99,33472.0
2018-09-21 10:40:00,86.03,86.13,86.01,86.04,12112.0,86.03,86.13,86.01,86.04,12112.0
2018-09-21 10:45:00,86.03,86.2,85.99,86.13,49930.0,86.03,86.2,85.99,86.13,49930.0
2018-09-21 10:50:00,86.11,86.13,85.87,85.88,35079.0,86.11,86.13,85.87,85.88,35079.0
2018-09-21 10:55:00,85.86,85.86,85.8,85.84,42614.0,85.86,85.86,85.8,85.84,42614.0
2018-09-21 11:00:00,85.84,85.94,85.83,85.86,22810.0,85.84,85.94,85.83,85.86,22810.0
2018-09-21 11:05:00,85.85,85.89,85.83,85.86,10220.0,85.85,85.89,85.83,85.86,10220.0
2018-09-21 11:10:00,85.87,86.15,85.87,86.12,16216.0,85.87,86.15,85.87,86.12,16216.0
2018-09-21 11:15:00,86.13,86.25,86.12,86.13,25020.0,86.13,86.25,86.12,86.13,25020.0
2018-09-21 11:20:00,86.13,86.24,86.03,86.09,45274.0,86.13,86.24,86.03,86.09,45274.0
2018-09-21 11:25:00,86.08,86.14,86.05,86.1,23051.0,86.08,86.14,86.05,86.1,23051.0
2018-09-21 11:30:00,86.11,86.13,86.02,86.04,18440.0,86.11,86.13,86.02,86.04,18440.0
2018-09-21 11:35:00,86.04,86.12,86.04,86.09,15297.0,86.04,86.12,86.04,86.09,15297.0
2018-09-21 11:40:00,86.1,86.12,86.06,86.1,32350.0,86.1,86.12,86.06,86.1,32350.0
2018-09-21 11:45:00,86.11,86.12,86.03,86.04,21618.0,86.11,86.12,86.03,86.04,21618.0
2018-09-21 11:50:00,86.03,86.03,85.93,85.98,11185.0,86.03,86.03,85.93,85.98,11185.0
2018-09-21 11:55:00,85.97,86.1,85.94,86.09,5542.0,85.97,86.1,85.94,86.09,5542.0
2018-09-21 12:00:00,86.1,86.13,86.03,86.1,17852.0,86.1,86.13,86.03,86.1,17852.0
2018-09-21 12:05:00,86.11,86.15,86.07,86.11,10924.0,86.11,86.15,86.07,86.11,10924.0
2018-09-21 12:10:00,86.12,86.12,86.02,86.1,11929.0,86.12,86.12,86.02,86.1,11929.0
2018-09-21 12:15:00,86.1,86.1,85.97,86.03,10779.0,86.1,86.1,85.97,86.03,10779.0
2018-09-21 12:20:00,86.03,86.06,86.0,86.01,6610.0,86.03,86.06,86.0,86.01,6610.0
2018-09-21 12:25:00,86.02,86.05,85.99,85.99,18514.0,86.02,86.05,85.99,85.99,18514.0
2018-09-21 12:30:00,85.99,86.02,85.96,85.98,6458.0,85.99,86.02,85.96,85.98,6458.0
2018-09-21 12:35:00,85.99,86.02,85.97,86.01,5796.0,85.99,86.02,85.97,86.01,5796.0
2018-09-21 12:40:00,86.0,86.02,85.96,85.99,8055.0,86.0,86.02,85.96,85.99,8055.0
2018-09-21 12:45:00,85.99,86.04,85.92,85.93,32892.0,85.99,86.04,85.92,85.93,32892.0
2018-09-21 12:50:00,85.94,85.95,85.89,85.94,16956.0,85.94,85.95,85.89,85.94,16956.0
2018-09-21 12:55:00,85.95,85.96,85.89,85.9,10000.0,85.95,85.96,85.89,85.9,10000.0
2018-09-21 13:00:00,85.9,85.97,85.9,85.94,14173.0,85.9,85.97,85.9,85.94,14173.0
2018-09-21 13:05:00,85.95,85.95,85.82,85.84,12639.0,85.95,85.95,85.82,85.84,12639.0
2018-09-21 13:10:00,85.82,85.83,85.66,85.66,26151.0,85.82,85.83,85.66,85.66,26151.0
2018-09-21 13:15:00,85.65,85.77,85.63,85.77,9294.0,85.65,85.77,85.63,85.77,9294.0
2018-09-21 13:20:00,85.78,85.78,85.7,85.7,5778.0,85.78,85.78,85.7,85.7,5778.0
2018-09-21 13:25:00,85.7,85.74,85.69,85.7,6934.0,85.7,85.74,85.69,85.7,6934.0
2018-09-21 13:30:00,85.72,85.72,85.57,85.57,24143.0,85.72,85.72,85.57,85.57,24143.0
2018-09-21 13:35:00,85.57,85.58,85.45,85.46,19694.0,85.57,85.58,85.45,85.46,19694.0
2018-09-21 13:40:00,85.46,85.57,85.45,85.55,16132.0,85.46,85.57,85.45,85.55,16132.0
2018-09-21 13:45:00,85.56,85.6,85.42,85.43,16272.0,85.56,85.6,85.42,85.43,16272.0
2018-09-21 13:50:00,85.43,85.45,85.35,85.37,11001.0,85.43,85.45,85.35,85.37,11001.0
2018-09-21 13:55:00,85.37,85.51,85.36,85.5,11767.0,85.37,85.51,85.36,85.5,11767.0
2018-09-21 14:00:00,85.5,85.51,85.34,85.37,19641.0,85.5,85.51,85.34,85.37,19641.0
2018-09-21 14:05:00,85.37,85.38,85.27,85.28,12858.0,85.37,85.38,85.27,85.28,12858.0
2018-09-21 14:10:00,85.29,85.32,85.1,85.13,24599.0,85.29,85.32,85.1,85.13,24599.0
2018-09-21 14:15:00,85.13,85.21,85.12,85.21,16141.0,85.13,85.21,85.12,85.21,16141.0
2018-09-21 14:20:00,85.21,85.31,85.17,85.19,43470.0,85.21,85.31,85.17,85.19,43470.0
2018-09-21 14:25:00,85.2,85.22,85.15,85.18,35275.0,85.2,85.22,85.15,85.18,35275.0
2018-09-21 14:30:00,85.19,85.31,85.14,85.15,30080.0,85.19,85.31,85.14,85.15,30080.0
2018-09-21 14:35:00,85.15,85.22,85.11,85.11,19776.0,85.15,85.22,85.11,85.11,19776.0
2018-09-21 14:40:00,85.1,85.11,84.83,84.86,38728.0,85.1,85.11,84.83,84.86,38728.0
2018-09-21 14:45:00,84.86,85.22,84.85,85.05,39592.0,84.86,85.22,84.85,85.05,39592.0
2018-09-21 14:50:00,85.04,85.14,84.95,84.99,36819.0,85.04,85.14,84.95,84.99,36819.0
2018-09-21 14:55:00,84.97,85.09,84.97,85.0,15168.0,84.97,85.09,84.97,85.0,15168.0
2018-09-21 15:00:00,85.0,85.07,84.99,85.04,10287.0,85.0,85.07,84.99,85.04,10287.0
2018-09-21 15:05:00,85.04,85.06,85.0,85.04,12901.0,85.04,85.06,85.0,85.04,12901.0
2018-09-21 15:10:00,85.05,85.1,85.0,85.04,17845.0,85.05,85.1,85.0,85.04,17845.0
2018-09-21 15:15:00,85.04,85.04,84.82,84.83,46427.0,85.04,85.04,84.82,84.83,46427.0
2018-09-21 15:20:00,84.84,84.84,84.67,84.76,38750.0,84.84,84.84,84.67,84.76,38750.0
2018-09-21 15:25:00,84.77,84.84,84.76,84.84,14868.0,84.77,84.84,84.76,84.84,14868.0
2018-09-21 15:30:00,84.84,84.92,84.82,84.85,28371.0,84.84,84.92,84.82,84.85,28371.0
2018-09-21 15:35:00,84.85,84.89,84.79,84.82,30163.0,84.85,84.89,84.79,84.82,30163.0
2018-09-21 15:40:00,84.82,84.82,84.74,84.78,46040.0,84.82,84.82,84.74,84.78,46040.0
2018-09-21 15:45:00,84.79,84.84,84.74,84.75,46384.0,84.79,84.84,84.74,84.75,46384.0
2018-09-21 15:50:00,84.74,85.15,84.73,85.15,163592.0,84.74,85.15,84.73,85.15,163592.0
2018-09-21 15:55:00,85.14,85.15,85.01,85.07,297335.0,85.14,85.15,85.01,85.07,297335.0
2018-09-24 09:30:00,84.6,85.13,84.51,84.97,25092.0,84.6,85.13,84.51,84.97,25092.0
2018-09-24 09:35:00,84.99,85.33,84.84,85.22,63367.0,84.99,85.33,84.84,85.22,63367.0
2018-09-24 09:40:00,85.22,85.66,85.13,85.54,35794.0,85.22,85.66,85.13,85.54,35794.0
2018-09-24 09:45:00,85.56,85.66,85.4,85.6,28113.0,85.56,85.66,85.4,85.6,28113.0
2018-09-24 09:50:00,85.6,85.78,85.55,85.56,35898.0,85.6,85.78,85.55,85.56,35898.0
2018-09-24 09:55:00,85.58,85.84,85.56,85.78,28560.0,85.58,85.84,85.56,85.78,28560.0
2018-09-24 10:00:00,85.81,85.93,85.63,85.63,53874.0,85.81,85.93,85.63,85.63,53874.0
2018-09-24 10:05:00,85.62,85.62,85.39,85.39,8100.0,85.62,85.62,85.39,85.39,8100.0
2018-09-24 10:10:00,85.37,85.52,85.36,85.46,7891.0,85.37,85.52,85.36,85.46,7891.0
2018-09-24 10:15:00,85.49,85.53,85.33,85.33,8117.0,85.49,85.53,85.33,85.33,8117.0
2018-09-24 10:20:00,85.34,85.42,85.32,85.37,12734.0,85.34,85.42,85.32,85.37,12734.0
2018-09-24 10:25:00,85.37,85.37,85.21,85.26,6935.0,85.37,85.37,85.21,85.26,6935.0
2018-09-24 10:30:00,85.27,85.36,85.24,85.33,6240.0,85.27,85.36,85.24,85.33,6240.0
2018-09-24 10:35:00,85.32,85.33,85.05,85.1,8429.0,85.32,85.33,85.05,85.1,8429.0
2018-09-24 10:40:00,85.07,85.16,84.97,84.97,12800.0,85.07,85.16,84.97,84.97,12800.0
2018-09-24 10:45:00,84.98,85.0,84.87,84.92,6676.0,84.98,85.0,84.87,84.92,6676.0
2018-09-24 10:50:00,84.96,85.14,84.96,85.02,37572.0,84.96,85.14,84.96,85.02,37572.0
2018-09-24 10:55:00,85.0,85.15,84.98,85.15,34028.0,85.0,85.15,84.98,85.15,34028.0
2018-09-24 11:00:00,85.16,85.25,85.04,85.22,17549.0,85.16,85.25,85.04,85.22,17549.0
2018-09-24 11:05:00,85.22,85.27,85.18,85.22,12048.0,85.22,85.27,85.18,85.22,12048.0
2018-09-24 11:10:00,85.23,85.27,85.06,85.09,25604.0,85.23,85.27,85.06,85.09,25604.0
2018-09-24 11:15:00,85.14,85.26,85.09,85.26,9625.0,85.14,85.26,85.09,85.26,9625.0
2018-09-24 11:20:00,85.27,85.38,85.25,85.28,10811.0,85.27,85.38,85.25,85.28,10811.0
2018-09-24 11:25:00,85.35,85.45,85.31,85.31,8580.0,85.35,85.45,85.31,85.31,8580.0
2018-09-24 11:30:00,85.32,85.37,85.28,85.35,17768.0,85.32,85.37,85.28,85.35,17768.0
2018-09-24 11:35:00,85.35,85.35,85.2,85.26,8650.0,85.35,85.35,85.2,85.26,8650.0
2018-09-24 11:40:00,85.27,85.32,85.24,85.31,6650.0,85.27,85.32,85.24,85.31,6650.0
2018-09-24 11:45:00,85.32,85.34,85.26,85.29,13767.0,85.32,85.34,85.26,85.29,13767.0
2018-09-24 11:50:00,85.3,85.31,85.21,85.25,8890.0,85.3,85.31,85.21,85.25,8890.0
2018-09-24 11:55:00,85.22,85.3,85.21,85.25,10711.0,85.22,85.3,85.21,85.25,10711.0
2018-09-24 12:00:00,85.25,85.31,85.14,85.27,8644.0,85.25,85.31,85.14,85.27,8644.0
2018-09-24 12:05:00,85.3,85.3,85.14,85.16,10004.0,85.3,85.3,85.14,85.16,10004.0
2018-09-24 12:10:00,85.17,85.17,85.1,85.13,9571.0,85.17,85.17,85.1,85.13,9571.0
2018-09-24 12:15:00,85.12,85.18,85.08,85.12,10598.0,85.12,85.18,85.08,85.12,10598.0
2018-09-24 12:20:00,85.12,85.14,85.02,85.11,26300.0,85.12,85.14,85.02,85.11,26300.0
2018-09-24 12:25:00,85.09,85.1,85.01,85.03,16012.0,85.09,85.1,85.01,85.03,16012.0
2018-09-24 12:30:00,85.02,85.04,84.9,84.93,36424.0,85.02,85.04,84.9,84.93,36424.0
2018-09-24 12:35:00,84.94,85.01,84.9,85.0,11870.0,84.94,85.01,84.9,85.0,11870.0
2018-09-24 12:40:00,85.0,85.01,84.97,84.99,20890.0,85.0,85.01,84.97,84.99,20890.0
2018-09-24 12:45:00,85.01,85.01,84.93,84.93,9480.0,85.01,85.01,84.93,84.93,9480.0
2018-09-24 12:50:00,84.95,84.97,84.77,84.78,13890.0,84.95,84.97,84.77,84.78,13890.0
2018-09-24 12:55:00,84.78,84.82,84.66,84.68,12190.0,84.78,84.82,84.66,84.68,12190.0
2018-09-24 13:00:00,84.68,84.72,84.65,84.7,15838.0,84.68,84.72,84.65,84.7,15838.0
2018-09-24 13:05:00,84.73,84.74,84.57,84.59,10808.0,84.73,84.74,84.57,84.59,10808.0
2018-09-24 13:10:00,84.6,84.71,84.59,84.67,11078.0,84.6,84.71,84.59,84.67,11078.0
2018-09-24 13:15:00,84.67,84.68,84.57,84.61,8409.0,84.67,84.68,84.57,84.61,8409.0
2018-09-24 13:20:00,84.66,84.78,84.57,84.59,19600.0,84.66,84.78,84.57,84.59,19600.0
2018-09-24 13:25:00,84.57,84.59,84.47,84.47,13680.0,84.57,84.59,84.47,84.47,13680.0
2018-09-24 13:30:00,84.5,84.54,84.4,84.41,11948.0,84.5,84.54,84.4,84.41,11948.0
2018-09-24 13:35:00,84.41,84.42,84.23,84.35,118212.0,84.41,84.42,84.23,84.35,118212.0
2018-09-24 13:40:00,84.34,84.49,84.3,84.39,33814.0,84.34,84.49,84.3,84.39,33814.0
2018-09-24 13:45:00,84.41,84.48,84.39,84.42,7340.0,84.41,84.48,84.39,84.42,7340.0
2018-09-24 13:50:00,84.44,84.55,84.42,84.49,8041.0,84.44,84.55,84.42,84.49,8041.0
2018-09-24 13:55:00,84.48,84.59,84.46,84.58,11135.0,84.48,84.59,84.46,84.58,11135.0
2018-09-24 14:00:00,84.57,84.64,84.57,84.61,8406.0,84.57,84.64,84.57,84.61,8406.0
2018-09-24 14:05:00,84.62,84.65,84.61,84.62,8394.0,84.62,84.65,84.61,84.62,8394.0
2018-09-24 14:10:00,84.63,84.66,84.57,84.59,7474.0,84.63,84.66,84.57,84.59,7474.0
2018-09-24 14:15:00,84.58,84.61,84.54,84.56,8026.0,84.58,84.61,84.54,84.56,8026.0
2018-09-24 14:20:00,84.56,84.59,84.5,84.53,9298.0,84.56,84.59,84.5,84.53,9298.0
2018-09-24 14:25:00,84.53,84.63,84.52,84.61,10791.0,84.53,84.63,84.52,84.61,10791.0
2018-09-24 14:30:00,84.61,84.7,84.57,84.66,48767.0,84.61,84.7,84.57,84.66,48767.0
2018-09-24 14:35:00,84.66,84.66,84.53,84.56,18214.0,84.66,84.66,84.53,84.56,18214.0
2018-09-24 14:40:00,84.55,84.65,84.52,84.65,24915.0,84.55,84.65,84.52,84.65,24915.0
2018-09-24 14:45:00,84.65,84.73,84.64,84.7,11681.0,84.65,84.73,84.64,84.7,11681.0
2018-09-24 14:50:00,84.7,84.8,84.69,84.77,26150.0,84.7,84.8,84.69,84.77,26150.0
2018-09-24 14:55:00,84.78,84.83,84.75,84.81,10806.0,84.78,84.83,84.75,84.81,10806.0
2018-09-24 15:00:00,84.81,84.91,84.78,84.89,26593.0,84.81,84.91,84.78,84.89,26593.0
2018-09-24 15:05:00,84.89,85.03,84.87,85.03,18379.0,84.89,85.03,84.87,85.03,18379.0
2018-09-24 15:10:00,85.02,85.11,85.01,85.05,27912.0,85.02,85.11,85.01,85.05,27912.0
2018-09-24 15:15:00,85.05,85.15,85.03,85.15,24764.0,85.05,85.15,85.03,85.15,24764.0
2018-09-24 15:20:00,85.14,85.18,85.03,85.08,30668.0,85.14,85.18,85.03,85.08,30668.0
2018-09-24 15:25:00,85.08,85.13,85.06,85.12,9736.0,85.08,85.13,85.06,85.12,9736.0
2018-09-24 15:30:00,85.12,85.14,85.05,85.12,24656.0,85.12,85.14,85.05,85.12,24656.0
2018-09-24 15:35:00,85.13,85.25,85.1,85.25,34475.0,85.13,85.25,85.1,85.25,34475.0
2018-09-24 15:40:00,85.23,85.27,85.21,85.27,39739.0,85.23,85.27,85.21,85.27,39739.0
2018-09-24 15:45:00,85.28,85.51,85.27,85.5,91832.0,85.28,85.51,85.27,85.5,91832.0
2018-09-24 15:50:00,85.5,85.52,85.34,85.34,149260.0,85.5,85.52,85.34,85.34,149260.0
2018-09-24 15:55:00,85.34,85.67,85.32,85.63,319677.0,85.34,85.67,85.32,85.63,319677.0
2018-09-25 09:30:00,84.44,85.05,84.42,84.79,114791.0,84.44,85.05,84.42,84.79,114791.0
2018-09-25 09:35:00,84.8,84.91,84.43,84.45,49986.0,84.8,84.91,84.43,84.45,49986.0
2018-09-25 09:40:00,84.4,84.69,84.37,84.67,44736.0,84.4,84.69,84.37,84.67,44736.0
2018-09-25 09:45:00,84.68,84.78,84.41,84.42,73993.0,84.68,84.78,84.41,84.42,73993.0
2018-09-25 09:50:00,84.42,84.47,84.17,84.39,56597.0,84.42,84.47,84.17,84.39,56597.0
2018-09-25 09:55:00,84.36,84.44,84.27,84.44,32768.0,84.36,84.44,84.27,84.44,32768.0
2018-09-25 10:00:00,84.44,84.44,84.3,84.37,25788.0,84.44,84.44,84.3,84.37,25788.0
2018-09-25 10:05:00,84.39,84.47,84.27,84.31,28251.0,84.39,84.47,84.27,84.31,28251.0
2018-09-25 10:10:00,84.33,84.4,84.25,84.33,50911.0,84.33,84.4,84.25,84.33,50911.0
2018-09-25 10:15:00,84.35,84.49,84.33,84.38,20716.0,84.35,84.49,84.33,84.38,20716.0
2018-09-25 10:20:00,84.38,84.38,84.11,84.13,33294.0,84.38,84.38,84.11,84.13,33294.0
2018-09-25 10:25:00,84.12,84.32,84.01,84.28,24516.0,84.12,84.32,84.01,84.28,24516.0
2018-09-25 10:30:00,84.3,84.45,84.25,84.45,24293.0,84.3,84.45,84.25,84.45,24293.0
2018-09-25 10:35:00,84.47,84.74,84.47,84.7,42092.0,84.47,84.74,84.47,84.7,42092.0
2018-09-25 10:40:00,84.69,84.77,84.67,84.77,21119.0,84.69,84.77,84.67,84.77,21119.0
2018-09-25 10:45:00,84.78,84.89,84.77,84.88,25032.0,84.78,84.89,84.77,84.88,25032.0
2018-09-25 10:50:00,84.89,84.94,84.77,84.77,18114.0,84.89,84.94,84.77,84.77,18114.0
2018-09-25 10:55:00,84.76,84.8,84.66,84.67,16924.0,84.76,84.8,84.66,84.67,16924.0
2018-09-25 11:00:00,84.69,84.75,84.59,84.75,19869.0,84.69,84.75,84.59,84.75,19869.0
2018-09-25 11:05:00,84.74,84.89,84.74,84.88,35301.0,84.74,84.89,84.74,84.88,35301.0
2018-09-25 11:10:00,84.89,84.95,84.87,84.94,27488.0,84.89,84.95,84.87,84.94,27488.0
2018-09-25 11:15:00,84.94,84.94,84.85,84.86,9888.0,84.94,84.94,84.85,84.86,9888.0
2018-09-25 11:20:00,84.82,84.93,84.8,84.87,16951.0,84.82,84.93,84.8,84.87,16951.0
2018-09-25 11:25:00,84.87,84.98,84.85,84.97,10716.0,84.87,84.98,84.85,84.97,10716.0
2018-09-25 11:30:00,84.97,85.22,84.97,85.14,28764.0,84.97,85.22,84.97,85.14,28764.0
2018-09-25 11:35:00,85.14,85.25,85.12,85.2,22760.0,85.14,85.25,85.12,85.2,22760.0
2018-09-25 11:40:00,85.2,85.28,85.2,85.25,13239.0,85.2,85.28,85.2,85.25,13239.0
2018-09-25 11:45:00,85.25,85.32,85.22,85.32,14903.0,85.25,85.32,85.22,85.32,14903.0
2018-09-25 11:50:00,85.32,85.46,85.32,85.38,76179.0,85.32,85.46,85.32,85.38,76179.0
2018-09-25 11:55:00,85.38,85.38,85.29,85.38,19837.0,85.38,85.38,85.29,85.38,19837.0
2018-09-25 12:00:00,85.39,85.49,85.34,85.34,44805.0,85.39,85.49,85.34,85.34,44805.0
2018-09-25 12:05:00,85.32,85.47,85.3,85.42,15602.0,85.32,85.47,85.3,85.42,15602.0
2018-09-25 12:10:00,85.41,85.43,85.31,85.31,13629.0,85.41,85.43,85.31,85.31,13629.0
2018-09-25 12:15:00,85.32,85.37,85.3,85.3,11622.0,85.32,85.37,85.3,85.3,11622.0
2018-09-25 12:20:00,85.31,85.38,85.3,85.38,11063.0,85.31,85.38,85.3,85.38,11063.0
2018-09-25 12:25:00,85.38,85.38,85.15,85.17,20707.0,85.38,85.38,85.15,85.17,20707.0
2018-09-25 12:30:00,85.17,85.29,85.1,85.27,13911.0,85.17,85.29,85.1,85.27,13911.0
2018-09-25 12:35:00,85.28,85.35,85.28,85.35,15630.0,85.28,85.35,85.28,85.35,15630.0
2018-09-25 12:40:00,85.36,85.38,85.2,85.2,7750.0,85.36,85.38,85.2,85.2,7750.0
2018-09-25 12:45:00,85.2,85.21,85.07,85.08,10113.0,85.2,85.21,85.07,85.08,10113.0
2018-09-25 12:50:00,85.08,85.11,85.06,85.1,6480.0,85.08,85.11,85.06,85.1,6480.0
2018-09-25 12:55:00,85.1,85.1,85.01,85.08,22537.0,85.1,85.1,85.01,85.08,22537.0
2018-09-25 13:00:00,85.08,85.08,84.95,84.98,10299.0,85.08,85.08,84.95,84.98,10299.0
2018-09-25 13:05:00,84.97,85.06,84.97,85.03,8510.0,84.97,85.06,84.97,85.03,8510.0
2018-09-25 13:10:00,85.05,85.06,85.01,85.03,9177.0,85.05,85.06,85.01,85.03,9177.0
2018-09-25 13:15:00,85.03,85.05,84.99,84.99,12199.0,85.03,85.05,84.99,84.99,12199.0
2018-09-25 13:20:00,85.0,85.07,84.97,85.07,11436.0,85.0,85.07,84.97,85.07,11436.0
2018-09-25 13:25:00,85.06,85.11,85.05,85.09,12806.0,85.06,85.11,85.05,85.09,12806.0
2018-09-25 13:30:00,85.09,85.21,85.07,85.18,27240.0,85.09,85.21,85.07,85.18,27240.0
2018-09-25 13:35:00,85.17,85.19,85.08,85.1,16095.0,85.17,85.19,85.08,85.1,16095.0
2018-09-25 13:40:00,85.09,85.11,84.99,85.04,19663.0,85.09,85.11,84.99,85.04,19663.0
2018-09-25 13:45:00,85.06,85.17,85.05,85.14,38337.0,85.06,85.17,85.05,85.14,38337.0
2018-09-25 13:50:00,85.14,85.23,85.06,85.23,26682.0,85.14,85.23,85.06,85.23,26682.0
2018-09-25 13:55:00,85.25,85.43,85.21,85.42,22699.0,85.25,85.43,85.21,85.42,22699.0
2018-09-25 14:00:00,85.4,85.46,85.35,85.36,27879.0,85.4,85.46,85.35,85.36,27879.0
2018-09-25 14:05:00,85.36,85.51,85.32,85.49,58512.0,85.36,85.51,85.32,85.49,58512.0
2018-09-25 14:10:00,85.48,85.49,85.34,85.34,14432.0,85.48,85.49,85.34,85.34,14432.0
2018-09-25 14:15:00,85.34,85.5,85.34,85.48,21107.0,85.34,85.5,85.34,85.48,21107.0
2018-09-25 14:20:00,85.47,85.5,85.41,85.5,13718.0,85.47,85.5,85.41,85.5,13718.0
2018-09-25 14:25:00,85.51,85.52,85.49,85.51,9603.0,85.51,85.52,85.49,85.51,9603.0
2018-09-25 14:30:00,85.51,85.51,85.45,85.47,15403.0,85.51,85.51,85.45,85.47,15403.0
2018-09-25 14:35:00,85.48,85.48,85.44,85.44,16483.0,85.48,85.48,85.44,85.44,16483.0
2018-09-25 14:40:00,85.44,85.5,85.41,85.5,21427.0,85.44,85.5,85.41,85.5,21427.0
2018-09-25 14:45:00,85.49,85.51,85.42,85.46,16741.0,85.49,85.51,85.42,85.46,16741.0
2018-09-25 14:50:00,85.47,85.5,85.44,85.47,14283.0,85.47,85.5,85.44,85.47,14283.0
2018-09-25 14:55:00,85.46,85.46,85.43,85.46,7759.0,85.46,85.46,85.43,85.46,7759.0
2018-09-25 15:00:00,85.47,85.49,85.43,85.46,13725.0,85.47,85.49,85.43,85.46,13725.0
2018-09-25 15:05:00,85.46,85.47,85.41,85.42,11158.0,85.46,85.47,85.41,85.42,11158.0
2018-09-25 15:10:00,85.43,85.43,85.33,85.38,73548.0,85.43,85.43,85.33,85.38,73548.0
2018-09-25 15:15:00,85.38,85.42,85.34,85.35,47241.0,85.38,85.42,85.34,85.35,47241.0
2018-09-25 15:20:00,85.34,85.34,85.22,85.26,22287.0,85.34,85.34,85.22,85.26,22287.0
2018-09-25 15:25:00,85.25,85.3,85.23,85.23,15839.0,85.25,85.3,85.23,85.23,15839.0
2018-09-25 15:30:00,85.23,85.28,85.21,85.27,291754.0,85.23,85.28,85.21,85.27,291754.0
2018-09-25 15:35:00,85.26,85.27,85.15,85.18,41571.0,85.26,85.27,85.15,85.18,41571.0
2018-09-25 15:40:00,85.17,85.17,85.01,85.04,31417.0,85.17,85.17,85.01,85.04,31417.0
2018-09-25 15:45:00,85.04,85.1,85.03,85.04,45211.0,85.04,85.1,85.03,85.04,45211.0
2018-09-25 15:50:00,85.04,85.07,85.0,85.06,68222.0,85.04,85.07,85.0,85.06,68222.0
2018-09-25 15:55:00,85.06,85.31,85.04,85.26,411103.0,85.06,85.31,85.04,85.26,411103.0
2018-09-26 09:30:00,85.71,85.71,85.07,85.27,59558.0,85.71,85.71,85.07,85.27,59558.0
2018-09-26 09:35:00,85.26,85.45,85.21,85.35,133962.0,85.26,85.45,85.21,85.35,133962.0
2018-09-26 09:40:00,85.35,85.45,85.21,85.21,52160.0,85.35,85.45,85.21,85.21,52160.0
2018-09-26 09:45:00,85.21,85.23,84.93,85.03,21773.0,85.21,85.23,84.93,85.03,21773.0
2018-09-26 09:50:00,85.02,85.09,84.86,84.87,18251.0,85.02,85.09,84.86,84.87,18251.0
2018-09-26 09:55:00,84.84,84.85,84.48,84.63,39384.0,84.84,84.85,84.48,84.63,39384.0
2018-09-26 10:00:00,84.66,84.77,84.55,84.67,17550.0,84.66,84.77,84.55,84.67,17550.0
2018-09-26 10:05:00,84.67,84.71,84.59,84.69,25241.0,84.67,84.71,84.59,84.69,25241.0
2018-09-26 10:10:00,84.7,84.71,84.57,84.67,75804.0,84.7,84.71,84.57,84.67,75804.0
2018-09-26 10:15:00,84.65,84.8,84.62,84.76,33479.0,84.65,84.8,84.62,84.76,33479.0
2018-09-26 10:20:00,84.76,84.9,84.71,84.88,42734.0,84.76,84.9,84.71,84.88,42734.0
2018-09-26 10:25:00,84.88,84.9,84.8,84.86,39995.0,84.88,84.9,84.8,84.86,39995.0
2018-09-26 10:30:00,84.89,85.03,84.82,85.01,89513.0,84.89,85.03,84.82,85.01,89513.0
2018-09-26 10:35:00,85.02,85.02,84.89,84.92,47283.0,85.02,85.02,84.89,84.92,47283.0
2018-09-26 10:40:00,84.91,84.96,84.8,84.86,61613.0,84.91,84.96,84.8,84.86,61613.0
2018-09-26 10:45:00,84.87,84.96,84.8,84.94,18901.0,84.87,84.96,84.8,84.94,18901.0
2018-09-26 10:50:00,84.93,84.95,84.77,84.83,42688.0,84.93,84.95,84.77,84.83,42688.0
2018-09-26 10:55:00,84.81,84.84,84.75,84.77,10661.0,84.81,84.84,84.75,84.77,10661.0
2018-09-26 11:00:00,84.77,84.89,84.75,84.81,19266.0,84.77,84.89,84.75,84.81,19266.0
2018-09-26 11:05:00,84.82,84.85,84.74,84.83,47052.0,84.82,84.85,84.74,84.83,47052.0
2018-09-26 11:10:00,84.84,84.99,84.83,84.92,24541.0,84.84,84.99,84.83,84.92,24541.0
2018-09-26 11:15:00,84.92,84.95,84.83,84.84,15971.0,84.92,84.95,84.83,84.84,15971.0
2018-09-26 11:20:00,84.85,84.95,84.82,84.86,23912.0,84.85,84.95,84.82,84.86,23912.0
2018-09-26 11:25:00,84.86,84.9,84.8,84.89,46837.0,84.86,84.9,84.8,84.89,46837.0
2018-09-26 11:30:00,84.89,84.94,84.84,84.9,46591.0,84.89,84.94,84.84,84.9,46591.0
2018-09-26 11:35:00,84.9,85.0,84.82,84.95,45255.0,84.9,85.0,84.82,84.95,45255.0
2018-09-26 11:40:00,84.94,85.0,84.94,84.99,15130.0,84.94,85.0,84.94,84.99,15130.0
2018-09-26 11:45:00,84.99,85.0,84.95,84.97,19079.0,84.99,85.0,84.95,84.97,19079.0
2018-09-26 11:50:00,84.97,85.0,84.93,84.95,66056.0,84.97,85.0,84.93,84.95,66056.0
2018-09-26 11:55:00,84.95,85.34,84.94,85.2,131394.0,84.95,85.34,84.94,85.2,131394.0
2018-09-26 12:00:00,85.21,85.22,85.11,85.18,13523.0,85.21,85.22,85.11,85.18,13523.0
2018-09-26 12:05:00,85.17,85.17,85.1,85.13,12557.0,85.17,85.17,85.1,85.13,12557.0
2018-09-26 12:10:00,85.15,85.21,85.09,85.17,55693.0,85.15,85.21,85.09,85.17,55693.0
2018-09-26 12:15:00,85.16,85.16,85.1,85.11,8409.0,85.16,85.16,85.1,85.11,8409.0
2018-09-26 12:20:00,85.12,85.14,85.1,85.13,7331.0,85.12,85.14,85.1,85.13,7331.0
2018-09-26 12:25:00,85.12,85.14,85.09,85.12,9828.0,85.12,85.14,85.09,85.12,9828.0
2018-09-26 12:30:00,85.12,85.3,85.11,85.3,43007.0,85.12,85.3,85.11,85.3,43007.0
2018-09-26 12:35:00,85.33,85.45,85.33,85.42,76352.0,85.33,85.45,85.33,85.42,76352.0
2018-09-26 12:40:00,85.39,85.41,85.33,85.34,17915.0,85.39,85.41,85.33,85.34,17915.0
2018-09-26 12:45:00,85.35,85.37,85.27,85.35,15039.0,85.35,85.37,85.27,85.35,15039.0
2018-09-26 12:50:00,85.33,85.39,85.32,85.35,11192.0,85.33,85.39,85.32,85.35,11192.0
2018-09-26 12:55:00,85.34,85.42,85.33,85.37,24851.0,85.34,85.42,85.33,85.37,24851.0
2018-09-26 13:00:00,85.37,85.39,85.21,85.23,39660.0,85.37,85.39,85.21,85.23,39660.0
2018-09-26 13:05:00,85.23,85.23,85.14,85.15,49829.0,85.23,85.23,85.14,85.15,49829.0
2018-09-26 13:10:00,85.16,85.2,85.0,85.17,47577.0,85.16,85.2,85.0,85.17,47577.0
2018-09-26 13:15:00,85.17,85.3,85.12,85.2,169906.0,85.17,85.3,85.12,85.2,169906.0
2018-09-26 13:20:00,85.2,85.25,85.09,85.18,26964.0,85.2,85.25,85.09,85.18,26964.0
2018-09-26 13:25:00,85.14,85.21,85.12,85.16,21219.0,85.14,85.21,85.12,85.16,21219.0
2018-09-26 13:30:00,85.18,85.27,85.12,85.23,25809.0,85.18,85.27,85.12,85.23,25809.0
2018-09-26 13:35:00,85.23,85.26,85.18,85.2,22731.0,85.23,85.26,85.18,85.2,22731.0
2018-09-26 13:40:00,85.2,85.21,85.14,85.18,21097.0,85.2,85.21,85.14,85.18,21097.0
2018-09-26 13:45:00,85.18,85.19,85.09,85.09,11753.0,85.18,85.19,85.09,85.09,11753.0
2018-09-26 13:50:00,85.09,85.1,84.95,84.95,26048.0,85.09,85.1,84.95,84.95,26048.0
2018-09-26 13:55:00,84.95,85.0,84.9,85.0,41556.0,84.95,85.0,84.9,85.0,41556.0
2018-09-26 14:00:00,85.0,85.26,84.97,85.17,39943.0,85.0,85.26,84.97,85.17,39943.0
2018-09-26 14:05:00,85.19,85.2,85.01,85.04,33741.0,85.19,85.2,85.01,85.04,33741.0
2018-09-26 14:10:00,85.04,85.11,84.99,85.07,84031.0,85.04,85.11,84.99,85.07,84031.0
2018-09-26 14:15:00,85.08,85.16,85.05,85.06,73837.0,85.08,85.16,85.05,85.06,73837.0
2018-09-26 14:20:00,85.06,85.06,84.95,84.99,67963.0,85.06,85.06,84.95,84.99,67963.0
2018-09-26 14:25:00,84.99,85.02,84.91,85.0,15714.0,84.99,85.02,84.91,85.0,15714.0
2018-09-26 14:30:00,84.99,85.2,84.99,85.17,46385.0,84.99,85.2,84.99,85.17,46385.0
2018-09-26 14:35:00,85.17,85.18,85.05,85.17,22909.0,85.17,85.18,85.05,85.17,22909.0
2018-09-26 14:40:00,85.16,85.2,85.14,85.17,37949.0,85.16,85.2,85.14,85.17,37949.0
2018-09-26 14:45:00,85.17,85.17,85.09,85.11,19320.0,85.17,85.17,85.09,85.11,19320.0
2018-09-26 14:50:00,85.1,85.17,85.09,85.1,27533.0,85.1,85.17,85.09,85.1,27533.0
2018-09-26 14:55:00,85.1,85.15,85.08,85.13,35996.0,85.1,85.15,85.08,85.13,35996.0
2018-09-26 15:00:00,85.13,85.13,84.98,85.01,27877.0,85.13,85.13,84.98,85.01,27877.0
2018-09-26 15:05:00,85.01,85.01,84.88,84.9,30277.0,85.01,85.01,84.88,84.9,30277.0
2018-09-26 15:10:00,84.89,84.93,84.8,84.84,29917.0,84.89,84.93,84.8,84.84,29917.0
2018-09-26 15:15:00,84.84,84.88,84.82,84.83,25539.0,84.84,84.88,84.82,84.83,25539.0
2018-09-26 15:20:00,84.83,84.83,84.75,84.81,31210.0,84.83,84.83,84.75,84.81,31210.0
2018-09-26 15:25:00,84.81,84.95,84.79,84.89,54023.0,84.81,84.95,84.79,84.89,54023.0
2018-09-26 15:30:00,84.9,84.96,84.8,84.81,55673.0,84.9,84.96,84.8,84.81,55673.0
2018-09-26 15:35:00,84.81,84.82,84.73,84.8,147342.0,84.81,84.82,84.73,84.8,147342.0
2018-09-26 15:40:00,84.8,84.81,84.62,84.62,76868.0,84.8,84.81,84.62,84.62,76868.0
2018-09-26 15:45:00,84.62,84.62,84.4,84.4,82268.0,84.62,84.62,84.4,84.4,82268.0
2018-09-26 15:50:00,84.4,84.45,84.29,84.34,118461.0,84.4,84.45,84.29,84.34,118461.0
2018-09-26 15:55:00,84.34,84.4,84.31,84.35,267324.0,84.34,84.4,84.31,84.35,267324.0
2018-09-27 09:30:00,84.18,84.41,83.14,83.32,63667.0,84.18,84.41,83.14,83.32,63667.0
2018-09-27 09:35:00,83.27,83.3,83.04,83.24,42603.0,83.27,83.3,83.04,83.24,42603.0
2018-09-27 09:40:00,83.26,83.37,83.08,83.23,41476.0,83.26,83.37,83.08,83.23,41476.0
2018-09-27 09:45:00,83.23,83.41,83.08,83.09,46330.0,83.23,83.41,83.08,83.09,46330.0
2018-09-27 09:50:00,83.09,83.17,83.0,83.12,24488.0,83.09,83.17,83.0,83.12,24488.0
2018-09-27 09:55:00,83.13,83.2,82.82,82.85,41233.0,83.13,83.2,82.82,82.85,41233.0
2018-09-27 10:00:00,82.83,82.92,82.61,82.76,73877.0,82.83,82.92,82.61,82.76,73877.0
2018-09-27 10:05:00,82.74,82.99,82.74,82.95,23667.0,82.74,82.99,82.74,82.95,23667.0
2018-09-27 10:10:00,82.95,83.15,82.89,83.04,87983.0,82.95,83.15,82.89,83.04,87983.0
2018-09-27 10:15:00,83.03,83.14,82.96,83.03,25563.0,83.03,83.14,82.96,83.03,25563.0
2018-09-27 10:20:00,83.03,83.29,82.99,83.29,31506.0,83.03,83.29,82.99,83.29,31506.0
2018-09-27 10:25:00,83.28,83.29,83.18,83.23,19930.0,83.28,83.29,83.18,83.23,19930.0
2018-09-27 10:30:00,83.24,83.27,83.11,83.18,16558.0,83.24,83.27,83.11,83.18,16558.0
2018-09-27 10:35:00,83.16,83.25,83.16,83.2,23014.0,83.16,83.25,83.16,83.2,23014.0
2018-09-27 10:40:00,83.2,83.34,83.2,83.3,32700.0,83.2,83.34,83.2,83.3,32700.0
2018-09-27 10:45:00,83.27,83.27,83.19,83.25,23426.0,83.27,83.27,83.19,83.25,23426.0
2018-09-27 10:50:00,83.24,83.24,83.1,83.17,16850.0,83.24,83.24,83.1,83.17,16850.0
2018-09-27 10:55:00,83.2,83.24,83.09,83.15,14592.0,83.2,83.24,83.09,83.15,14592.0
2018-09-27 11:00:00,83.16,83.24,83.15,83.15,22054.0,83.16,83.24,83.15,83.15,22054.0
2018-09-27 11:05:00,83.16,83.21,83.12,83.21,13488.0,83.16,83.21,83.12,83.21,13488.0
2018-09-27 11:10:00,83.2,83.22,82.99,83.02,28086.0,83.2,83.22,82.99,83.02,28086.0
2018-09-27 11:15:00,83.02,83.1,82.99,83.08,16668.0,83.02,83.1,82.99,83.08,16668.0
2018-09-27 11:20:00,83.08,83.15,83.01,83.14,13932.0,83.08,83.15,83.01,83.14,13932.0
2018-09-27 11:25:00,83.15,83.17,83.02,83.12,16662.0,83.15,83.17,83.02,83.12,16662.0
2018-09-27 11:30:00,83.1,83.13,83.05,83.06,13967.0,83.1,83.13,83.05,83.06,13967.0
2018-09-27 11:35:00,83.06,83.11,83.04,83.07,15437.0,83.06,83.11,83.04,83.07,15437.0
2018-09-27 11:40:00,83.08,83.1,82.98,82.99,21934.0,83.08,83.1,82.98,82.99,21934.0
2018-09-27 11:45:00,82.99,83.01,82.84,82.86,25146.0,82.99,83.01,82.84,82.86,25146.0
2018-09-27 11:50:00,82.87,82.99,82.86,82.98,19400.0,82.87,82.99,82.86,82.98,19400.0
2018-09-27 11:55:00,82.98,83.01,82.93,82.95,18754.0,82.98,83.01,82.93,82.95,18754.0
2018-09-27 12:00:00,82.96,82.97,82.89,82.9,24760.0,82.96,82.97,82.89,82.9,24760.0
2018-09-27 12:05:00,82.9,82.92,82.78,82.78,44722.0,82.9,82.92,82.78,82.78,44722.0
2018-09-27 12:10:00,82.78,82.8,82.7,82.8,31141.0,82.78,82.8,82.7,82.8,31141.0
2018-09-27 12:15:00,82.81,82.82,82.74,82.79,21069.0,82.81,82.82,82.74,82.79,21069.0
2018-09-27 12:20:00,82.8,82.89,82.74,82.84,25387.0,82.8,82.89,82.74,82.84,25387.0
2018-09-27 12:25:00,82.81,82.84,82.75,82.84,14253.0,82.81,82.84,82.75,82.84,14253.0
2018-09-27 12:30:00,82.84,82.86,82.73,82.74,33485.0,82.84,82.86,82.73,82.74,33485.0
2018-09-27 12:35:00,82.74,82.76,82.7,82.74,47945.0,82.74,82.76,82.7,82.74,47945.0
2018-09-27 12:40:00,82.74,82.77,82.71,82.72,15496.0,82.74,82.77,82.71,82.72,15496.0
2018-09-27 12:45:00,82.71,82.73,82.68,82.71,20226.0,82.71,82.73,82.68,82.71,20226.0
2018-09-27 12:50:00,82.7,82.73,82.68,82.69,17137.0,82.7,82.73,82.68,82.69,17137.0
2018-09-27 12:55:00,82.68,82.68,82.53,82.56,42028.0,82.68,82.68,82.53,82.56,42028.0
2018-09-27 13:00:00,82.55,82.55,82.42,82.49,38722.0,82.55,82.55,82.42,82.49,38722.0
2018-09-27 13:05:00,82.48,82.58,82.45,82.54,23851.0,82.48,82.58,82.45,82.54,23851.0
2018-09-27 13:10:00,82.54,82.56,82.46,82.48,21683.0,82.54,82.56,82.46,82.48,21683.0
2018-09-27 13:15:00,82.46,82.48,82.4,82.44,26066.0,82.46,82.48,82.4,82.44,26066.0
2018-09-27 13:20:00,82.44,82.45,82.3,82.32,30438.0,82.44,82.45,82.3,82.32,30438.0
2018-09-27 13:25:00,82.31,82.31,82.16,82.17,39196.0,82.31,82.31,82.16,82.17,39196.0
2018-09-27 13:30:00,82.17,82.33,82.02,82.33,93634.0,82.17,82.33,82.02,82.33,93634.0
2018-09-27 13:35:00,82.33,82.41,82.28,82.4,20818.0,82.33,82.41,82.28,82.4,20818.0
2018-09-27 13:40:00,82.41,82.41,82.22,82.24,20999.0,82.41,82.41,82.22,82.24,20999.0
2018-09-27 13:45:00,82.24,82.3,82.22,82.29,16673.0,82.24,82.3,82.22,82.29,16673.0
2018-09-27 13:50:00,82.3,82.37,82.28,82.34,20094.0,82.3,82.37,82.28,82.34,20094.0
2018-09-27 13:55:00,82.34,82.35,82.27,82.3,25296.0,82.34,82.35,82.27,82.3,25296.0
2018-09-27 14:00:00,82.29,82.43,82.26,82.42,30858.0,82.29,82.43,82.26,82.42,30858.0
2018-09-27 14:05:00,82.42,82.42,82.32,82.38,19540.0,82.42,82.42,82.32,82.38,19540.0
2018-09-27 14:10:00,82.38,82.54,82.37,82.54,21433.0,82.38,82.54,82.37,82.54,21433.0
2018-09-27 14:15:00,82.53,82.56,82.49,82.56,16419.0,82.53,82.56,82.49,82.56,16419.0
2018-09-27 14:20:00,82.57,82.58,82.46,82.47,34921.0,82.57,82.58,82.46,82.47,34921.0
2018-09-27 14:25:00,82.46,82.48,82.43,82.46,15214.0,82.46,82.48,82.43,82.46,15214.0
2018-09-27 14:30:00,82.45,82.56,82.44,82.51,49939.0,82.45,82.56,82.44,82.51,49939.0
2018-09-27 14:35:00,82.5,82.5,82.32,82.37,21358.0,82.5,82.5,82.32,82.37,21358.0
2018-09-27 14:40:00,82.38,82.38,82.3,82.33,32179.0,82.38,82.38,82.3,82.33,32179.0
2018-09-27 14:45:00,82.31,82.33,82.29,82.3,29932.0,82.31,82.33,82.29,82.3,29932.0
2018-09-27 14:50:00,82.31,82.32,82.08,82.09,58831.0,82.31,82.32,82.08,82.09,58831.0
2018-09-27 14:55:00,82.08,82.09,81.93,82.03,111985.0,82.08,82.09,81.93,82.03,111985.0
2018-09-27 15:00:00,82.03,82.1,82.03,82.07,24727.0,82.03,82.1,82.03,82.07,24727.0
2018-09-27 15:05:00,82.06,82.14,82.02,82.05,29769.0,82.06,82.14,82.02,82.05,29769.0
2018-09-27 15:10:00,82.05,82.05,81.95,81.99,34693.0,82.05,82.05,81.95,81.99,34693.0
2018-09-27 15:15:00,81.98,82.12,81.98,82.07,28180.0,81.98,82.12,81.98,82.07,28180.0
2018-09-27 15:20:00,82.06,82.1,82.03,82.07,21092.0,82.06,82.1,82.03,82.07,21092.0
2018-09-27 15:25:00,82.05,82.05,81.96,81.99,27254.0,82.05,82.05,81.96,81.99,27254.0
2018-09-27 15:30:00,82.01,82.05,81.98,82.03,79551.0,82.01,82.05,81.98,82.03,79551.0
2018-09-27 15:35:00,82.03,82.04,81.94,81.97,66782.0,82.03,82.04,81.94,81.97,66782.0
2018-09-27 15:40:00,81.98,82.03,81.93,82.01,64894.0,81.98,82.03,81.93,82.01,64894.0
2018-09-27 15:45:00,82.01,82.06,81.98,82.02,109127.0,82.01,82.06,81.98,82.02,109127.0
2018-09-27 15:50:00,82.01,82.08,82.01,82.03,110153.0,82.01,82.08,82.01,82.03,110153.0
2018-09-27 15:55:00,82.04,82.13,82.03,82.06,244257.0,82.04,82.13,82.03,82.06,244257.0
2018-09-28 09:30:00,82.39,82.39,81.59,81.75,45230.0,82.39,82.39,81.59,81.75,45230.0
2018-09-28 09:35:00,81.81,81.88,81.46,81.7,16317.0,81.81,81.88,81.46,81.7,16317.0
2018-09-28 09:40:00,81.71,81.87,81.59,81.59,62564.0,81.71,81.87,81.59,81.59,62564.0
2018-09-28 09:45:00,81.57,81.8,81.54,81.74,51196.0,81.57,81.8,81.54,81.74,51196.0
2018-09-28 09:50:00,81.77,81.8,81.62,81.69,137377.0,81.77,81.8,81.62,81.69,137377.0
2018-09-28 09:55:00,81.69,81.7,81.53,81.59,65553.0,81.69,81.7,81.53,81.59,65553.0
2018-09-28 10:00:00,81.61,81.73,81.4,81.45,44549.0,81.61,81.73,81.4,81.45,44549.0
2018-09-28 10:05:00,81.46,81.47,81.29,81.33,19113.0,81.46,81.47,81.29,81.33,19113.0
2018-09-28 10:10:00,81.33,81.36,81.15,81.15,42444.0,81.33,81.36,81.15,81.15,42444.0
2018-09-28 10:15:00,81.15,81.2,81.06,81.12,35620.0,81.15,81.2,81.06,81.12,35620.0
2018-09-28 10:20:00,81.11,81.2,81.1,81.16,27173.0,81.11,81.2,81.1,81.16,27173.0
2018-09-28 10:25:00,81.16,81.47,81.16,81.41,50231.0,81.16,81.47,81.16,81.41,50231.0
2018-09-28 10:30:00,81.41,81.62,81.41,81.62,22253.0,81.41,81.62,81.41,81.62,22253.0
2018-09-28 10:35:00,81.65,81.77,81.63,81.76,25800.0,81.65,81.77,81.63,81.76,25800.0
2018-09-28 10:40:00,81.76,81.77,81.68,81.76,18065.0,81.76,81.77,81.68,81.76,18065.0
2018-09-28 10:45:00,81.75,81.77,81.59,81.61,28667.0,81.75,81.77,81.59,81.61,28667.0
2018-09-28 10:50:00,81.61,81.63,81.45,81.57,25683.0,81.61,81.63,81.45,81.57,25683.0
2018-09-28 10:55:00,81.56,81.69,81.55,81.68,40458.0,81.56,81.69,81.55,81.68,40458.0
2018-09-28 11:00:00,81.67,81.69,81.62,81.66,15043.0,81.67,81.69,81.62,81.66,15043.0
2018-09-28 11:05:00,81.64,81.67,81.6,81.66,15025.0,81.64,81.67,81.6,81.66,15025.0
2018-09-28 11:10:00,81.67,81.7,81.56,81.57,11600.0,81.67,81.7,81.56,81.57,11600.0
2018-09-28 11:15:00,81.57,81.65,81.52,81.57,26391.0,81.57,81.65,81.52,81.57,26391.0
2018-09-28 11:20:00,81.56,81.61,81.52,81.59,22795.0,81.56,81.61,81.52,81.59,22795.0
2018-09-28 11:25:00,81.61,81.69,81.57,81.61,20277.0,81.61,81.69,81.57,81.61,20277.0
2018-09-28 11:30:00,81.61,81.62,81.51,81.54,28220.0,81.61,81.62,81.51,81.54,28220.0
2018-09-28 11:35:00,81.54,81.63,81.53,81.54,15127.0,81.54,81.63,81.53,81.54,15127.0
2018-09-28 11:40:00,81.54,81.63,81.48,81.62,14726.0,81.54,81.63,81.48,81.62,14726.0
2018-09-28 11:45:00,81.62,81.64,81.56,81.57,17861.0,81.62,81.64,81.56,81.57,17861.0
2018-09-28 11:50:00,81.57,81.59,81.53,81.55,16180.0,81.57,81.59,81.53,81.55,16180.0
2018-09-28 11:55:00,81.55,81.57,81.52,81.52,17230.0,81.55,81.57,81.52,81.52,17230.0
2018-09-28 12:00:00,81.54,81.55,81.43,81.53,22221.0,81.54,81.55,81.43,81.53,22221.0
2018-09-28 12:05:00,81.54,81.59,81.5,81.56,19103.0,81.54,81.59,81.5,81.56,19103.0
2018-09-28 12:10:00,81.55,81.58,81.47,81.52,23943.0,81.55,81.58,81.47,81.52,23943.0
2018-09-28 12:15:00,81.5,81.51,81.39,81.39,20472.0,81.5,81.51,81.39,81.39,20472.0
2018-09-28 12:20:00,81.39,81.4,81.3,81.31,13586.0,81.39,81.4,81.3,81.31,13586.0
2018-09-28 12:25:00,81.3,81.36,81.24,81.34,20557.0,81.3,81.36,81.24,81.34,20557.0
2018-09-28 12:30:00,81.34,81.45,81.32,81.43,14160.0,81.34,81.45,81.32,81.43,14160.0
2018-09-28 12:35:00,81.45,81.46,81.37,81.39,19340.0,81.45,81.46,81.37,81.39,19340.0
2018-09-28 12:40:00,81.38,81.4,81.35,81.35,5464.0,81.38,81.4,81.35,81.35,5464.0
2018-09-28 12:45:00,81.34,81.36,81.25,81.25,21204.0,81.34,81.36,81.25,81.25,21204.0
2018-09-28 12:50:00,81.25,81.33,81.25,81.29,12113.0,81.25,81.33,81.25,81.29,12113.0
2018-09-28 12:55:00,81.29,81.33,81.25,81.26,15624.0,81.29,81.33,81.25,81.26,15624.0
2018-09-28 13:00:00,81.25,81.3,81.21,81.3,21100.0,81.25,81.3,81.21,81.3,21100.0
2018-09-28 13:05:00,81.3,81.39,81.3,81.39,18442.0,81.3,81.39,81.3,81.39,18442.0
2018-09-28 13:10:00,81.39,81.44,81.37,81.41,9140.0,81.39,81.44,81.37,81.41,9140.0
2018-09-28 13:15:00,81.41,81.44,81.4,81.41,9706.0,81.41,81.44,81.4,81.41,9706.0
2018-09-28 13:20:00,81.42,81.55,81.41,81.48,20523.0,81.42,81.55,81.41,81.48,20523.0
2018-09-28 13:25:00,81.47,81.49,81.41,81.45,18975.0,81.47,81.49,81.41,81.45,18975.0
2018-09-28 13:30:00,81.46,81.53,81.43,81.53,20194.0,81.46,81.53,81.43,81.53,20194.0
2018-09-28 13:35:00,81.53,81.61,81.52,81.55,16460.0,81.53,81.61,81.52,81.55,16460.0
2018-09-28 13:40:00,81.56,81.61,81.51,81.53,16324.0,81.56,81.61,81.51,81.53,16324.0
2018-09-28 13:45:00,81.53,81.54,81.5,81.5,15284.0,81.53,81.54,81.5,81.5,15284.0
2018-09-28 13:50:00,81.51,81.55,81.48,81.53,12879.0,81.51,81.55,81.48,81.53,12879.0
2018-09-28 13:55:00,81.52,81.55,81.49,81.5,20580.0,81.52,81.55,81.49,81.5,20580.0
2018-09-28 14:00:00,81.5,81.51,81.43,81.43,27135.0,81.5,81.51,81.43,81.43,27135.0
2018-09-28 14:05:00,81.42,81.46,81.37,81.45,23171.0,81.42,81.46,81.37,81.45,23171.0
2018-09-28 14:10:00,81.45,81.45,81.31,81.34,18353.0,81.45,81.45,81.31,81.34,18353.0
2018-09-28 14:15:00,81.34,81.35,81.27,81.28,24925.0,81.34,81.35,81.27,81.28,24925.0
2018-09-28 14:20:00,81.27,81.48,81.25,81.33,83813.0,81.27,81.48,81.25,81.33,83813.0
2018-09-28 14:25:00,81.31,81.34,81.12,81.12,57253.0,81.31,81.34,81.12,81.12,57253.0
2018-09-28 14:30:00,81.12,81.26,80.94,81.22,81461.0,81.12,81.26,80.94,81.22,81461.0
2018-09-28 14:35:00,81.22,81.47,81.22,81.45,50352.0,81.22,81.47,81.22,81.45,50352.0
2018-09-28 14:40:00,81.46,81.53,81.42,81.5,51597.0,81.46,81.53,81.42,81.5,51597.0
2018-09-28 14:45:00,81.5,81.51,81.48,81.5,29912.0,81.5,81.51,81.48,81.5,29912.0
2018-09-28 14:50:00,81.49,81.51,81.43,81.49,20615.0,81.49,81.51,81.43,81.49,20615.0
2018-09-28 14:55:00,81.49,81.5,81.41,81.41,19017.0,81.49,81.5,81.41,81.41,19017.0
2018-09-28 15:00:00,81.42,81.42,81.3,81.32,31713.0,81.42,81.42,81.3,81.32,31713.0
2018-09-28 15:05:00,81.3,81.35,81.24,81.28,17467.0,81.3,81.35,81.24,81.28,17467.0
2018-09-28 15:10:00,81.28,81.32,81.25,81.27,15087.0,81.28,81.32,81.25,81.27,15087.0
2018-09-28 15:15:00,81.28,81.28,81.24,81.27,26564.0,81.28,81.28,81.24,81.27,26564.0
2018-09-28 15:20:00,81.27,81.33,81.25,81.31,35239.0,81.27,81.33,81.25,81.31,35239.0
2018-09-28 15:25:00,81.31,81.34,81.29,81.31,26842.0,81.31,81.34,81.29,81.31,26842.0
2018-09-28 15:30:00,81.31,81.35,81.26,81.34,72415.0,81.31,81.35,81.26,81.34,72415.0
2018-09-28 15:35:00,81.34,81.51,81.32,81.47,51616.0,81.34,81.51,81.32,81.47,51616.0
2018-09-28 15:40:00,81.47,81.51,81.42,81.45,46632.0,81.47,81.51,81.42,81.45,46632.0
2018-09-28 15:45:00,81.45,81.5,81.41,81.47,65788.0,81.45,81.5,81.41,81.47,65788.0
2018-09-28 15:50:00,81.47,81.58,81.45,81.57,94726.0,81.47,81.58,81.45,81.57,94726.0
2018-09-28 15:55:00,81.57,81.58,81.5,81.55,191653.0,81.57,81.58,81.5,81.55,191653.0
2018-10-01 09:30:00,81.91,82.09,81.8,81.9,51553.0,81.91,82.09,81.8,81.9,51553.0
2018-10-01 09:35:00,81.87,81.9,81.72,81.79,35268.0,81.87,81.9,81.72,81.79,35268.0
2018-10-01 09:40:00,81.79,82.04,81.78,82.02,107912.0,81.79,82.04,81.78,82.02,107912.0
2018-10-01 09:45:00,82.03,82.27,82.01,82.19,81861.0,82.03,82.27,82.01,82.19,81861.0
2018-10-01 09:50:00,82.19,82.29,82.09,82.27,71068.0,82.19,82.29,82.09,82.27,71068.0
2018-10-01 09:55:00,82.25,82.26,82.0,82.03,17057.0,82.25,82.26,82.0,82.03,17057.0
2018-10-01 10:00:00,82.04,82.07,81.87,81.87,27182.0,82.04,82.07,81.87,81.87,27182.0
2018-10-01 10:05:00,81.85,81.92,81.81,81.9,21593.0,81.85,81.92,81.81,81.9,21593.0
2018-10-01 10:10:00,81.9,81.97,81.69,81.74,37107.0,81.9,81.97,81.69,81.74,37107.0
2018-10-01 10:15:00,81.75,81.76,81.66,81.66,32102.0,81.75,81.76,81.66,81.66,32102.0
2018-10-01 10:20:00,81.67,81.73,81.59,81.73,35636.0,81.67,81.73,81.59,81.73,35636.0
2018-10-01 10:25:00,81.73,81.84,81.68,81.84,25976.0,81.73,81.84,81.68,81.84,25976.0
2018-10-01 10:30:00,81.85,81.93,81.82,81.88,28735.0,81.85,81.93,81.82,81.88,28735.0
2018-10-01 10:35:00,81.87,81.98,81.84,81.97,18298.0,81.87,81.98,81.84,81.97,18298.0
2018-10-01 10:40:00,81.98,82.02,81.95,82.0,18498.0,81.98,82.02,81.95,82.0,18498.0
2018-10-01 10:45:00,82.0,82.13,82.0,82.13,47537.0,82.0,82.13,82.0,82.13,47537.0
2018-10-01 10:50:00,82.13,82.17,82.04,82.04,31619.0,82.13,82.17,82.04,82.04,31619.0
2018-10-01 10:55:00,82.01,82.07,82.0,82.04,29850.0,82.01,82.07,82.0,82.04,29850.0
2018-10-01 11:00:00,82.04,82.05,81.73,81.73,110818.0,82.04,82.05,81.73,81.73,110818.0
2018-10-01 11:05:00,81.73,81.92,81.73,81.85,32197.0,81.73,81.92,81.73,81.85,32197.0
2018-10-01 11:10:00,81.85,82.01,81.83,81.98,24417.0,81.85,82.01,81.83,81.98,24417.0
2018-10-01 11:15:00,81.98,82.03,81.93,81.95,43033.0,81.98,82.03,81.93,81.95,43033.0
2018-10-01 11:20:00,81.94,81.96,81.91,81.95,18273.0,81.94,81.96,81.91,81.95,18273.0
2018-10-01 11:25:00,81.95,81.95,81.87,81.89,26047.0,81.95,81.95,81.87,81.89,26047.0
2018-10-01 11:30:00,81.89,81.99,81.84,81.98,22543.0,81.89,81.99,81.84,81.98,22543.0
2018-10-01 11:35:00,81.99,82.07,81.88,81.88,30174.0,81.99,82.07,81.88,81.88,30174.0
2018-10-01 11:40:00,81.9,81.92,81.82,81.86,19907.0,81.9,81.92,81.82,81.86,19907.0
2018-10-01 11:45:00,81.85,81.85,81.77,81.83,16777.0,81.85,81.85,81.77,81.83,16777.0
2018-10-01 11:50:00,81.82,81.86,81.78,81.82,19975.0,81.82,81.86,81.78,81.82,19975.0
2018-10-01 11:55:00,81.82,81.82,81.71,81.75,29106.0,81.82,81.82,81.71,81.75,29106.0
2018-10-01 12:00:00,81.74,81.74,81.67,81.67,21763.0,81.74,81.74,81.67,81.67,21763.0
2018-10-01 12:05:00,81.67,81.68,81.56,81.56,21391.0,81.67,81.68,81.56,81.56,21391.0
2018-10-01 12:10:00,81.57,81.66,81.57,81.64,51871.0,81.57,81.66,81.57,81.64,51871.0
2018-10-01 12:15:00,81.61,81.83,81.61,81.79,33742.0,81.61,81.83,81.61,81.79,33742.0
2018-10-01 12:20:00,81.76,81.97,81.76,81.84,76523.0,81.76,81.97,81.76,81.84,76523.0
2018-10-01 12:25:00,81.84,81.99,81.83,81.94,22103.0,81.84,81.99,81.83,81.94,22103.0
2018-10-01 12:30:00,81.92,81.97,81.87,81.9,14539.0,81.92,81.97,81.87,81.9,14539.0
2018-10-01 12:35:00,81.9,81.9,81.76,81.81,15680.0,81.9,81.9,81.76,81.81,15680.0
2018-10-01 12:40:00,81.8,81.88,81.78,81.87,19970.0,81.8,81.88,81.78,81.87,19970.0
2018-10-01 12:45:00,81.87,81.91,81.82,81.9,25200.0,81.87,81.91,81.82,81.9,25200.0
2018-10-01 12:50:00,81.89,81.96,81.88,81.95,31322.0,81.89,81.96,81.88,81.95,31322.0
2018-10-01 12:55:00,81.95,82.02,81.93,82.0,16010.0,81.95,82.02,81.93,82.0,16010.0
2018-10-01 13:00:00,82.01,82.1,82.0,82.03,17014.0,82.01,82.1,82.0,82.03,17014.0
2018-10-01 13:05:00,82.03,82.16,82.03,82.15,15048.0,82.03,82.16,82.03,82.15,15048.0
2018-10-01 13:10:00,82.15,82.22,82.14,82.16,32156.0,82.15,82.22,82.14,82.16,32156.0
2018-10-01 13:15:00,82.17,82.19,82.14,82.18,14569.0,82.17,82.19,82.14,82.18,14569.0
2018-10-01 13:20:00,82.16,82.21,82.16,82.21,19422.0,82.16,82.21,82.16,82.21,19422.0
2018-10-01 13:25:00,82.2,82.22,82.13,82.19,25825.0,82.2,82.22,82.13,82.19,25825.0
2018-10-01 13:30:00,82.19,82.23,82.16,82.18,22130.0,82.19,82.23,82.16,82.18,22130.0
2018-10-01 13:35:00,82.17,82.22,82.17,82.21,18470.0,82.17,82.22,82.17,82.21,18470.0
2018-10-01 13:40:00,82.21,82.39,82.21,82.39,20242.0,82.21,82.39,82.21,82.39,20242.0
2018-10-01 13:45:00,82.39,82.39,82.29,82.32,14981.0,82.39,82.39,82.29,82.32,14981.0
2018-10-01 13:50:00,82.33,82.36,82.32,82.36,17186.0,82.33,82.36,82.32,82.36,17186.0
2018-10-01 13:55:00,82.36,82.36,82.28,82.29,20843.0,82.36,82.36,82.28,82.29,20843.0
2018-10-01 14:00:00,82.29,82.29,82.21,82.26,63819.0,82.29,82.29,82.21,82.26,63819.0
2018-10-01 14:05:00,82.26,82.29,82.24,82.29,20337.0,82.26,82.29,82.24,82.29,20337.0
2018-10-01 14:10:00,82.28,82.34,82.28,82.31,28831.0,82.28,82.34,82.28,82.31,28831.0
2018-10-01 14:15:00,82.29,82.31,82.24,82.28,20977.0,82.29,82.31,82.24,82.28,20977.0
2018-10-01 14:20:00,82.28,82.32,82.24,82.3,33121.0,82.28,82.32,82.24,82.3,33121.0
2018-10-01 14:25:00,82.3,82.33,82.26,82.27,24735.0,82.3,82.33,82.26,82.27,24735.0
2018-10-01 14:30:00,82.28,82.35,82.27,82.34,53186.0,82.28,82.35,82.27,82.34,53186.0
2018-10-01 14:35:00,82.34,82.41,82.27,82.39,44683.0,82.34,82.41,82.27,82.39,44683.0
2018-10-01 14:40:00,82.38,82.39,82.3,82.39,21337.0,82.38,82.39,82.3,82.39,21337.0
2018-10-01 14:45:00,82.38,82.46,82.38,82.46,18797.0,82.38,82.46,82.38,82.46,18797.0
2018-10-01 14:50:00,82.45,82.61,82.45,82.55,44425.0,82.45,82.61,82.45,82.55,44425.0
2018-10-01 14:55:00,82.57,82.62,82.55,82.57,47250.0,82.57,82.62,82.55,82.57,47250.0
2018-10-01 15:00:00,82.58,82.69,82.58,82.61,30918.0,82.58,82.69,82.58,82.61,30918.0
2018-10-01 15:05:00,82.61,82.66,82.58,82.59,34488.0,82.61,82.66,82.58,82.59,34488.0
2018-10-01 15:10:00,82.58,82.65,82.58,82.63,28256.0,82.58,82.65,82.58,82.63,28256.0
2018-10-01 15:15:00,82.63,82.66,82.61,82.64,24199.0,82.63,82.66,82.61,82.64,24199.0
2018-10-01 15:20:00,82.63,82.64,82.38,82.44,45581.0,82.63,82.64,82.38,82.44,45581.0
2018-10-01 15:25:00,82.44,82.45,82.33,82.4,38249.0,82.44,82.45,82.33,82.4,38249.0
2018-10-01 15:30:00,82.39,82.61,82.39,82.61,52592.0,82.39,82.61,82.39,82.61,52592.0
2018-10-01 15:35:00,82.61,82.62,82.49,82.56,52223.0,82.61,82.62,82.49,82.56,52223.0
2018-10-01 15:40:00,82.55,82.64,82.52,82.53,54136.0,82.55,82.64,82.52,82.53,54136.0
2018-10-01 15:45:00,82.52,82.6,82.48,82.54,65401.0,82.52,82.6,82.48,82.54,65401.0
2018-10-01 15:50:00,82.53,82.54,82.36,82.42,128348.0,82.53,82.54,82.36,82.42,128348.0
2018-10-01 15:55:00,82.42,82.42,82.2,82.2,220679.0,82.42,82.42,82.2,82.2,220679.0
2018-10-02 09:30:00,82.41,82.43,82.21,82.23,29798.0,82.41,82.43,82.21,82.23,29798.0
2018-10-02 09:35:00,82.28,82.87,82.28,82.81,29532.0,82.28,82.87,82.28,82.81,29532.0
2018-10-02 09:40:00,82.83,82.97,82.67,82.74,22810.0,82.83,82.97,82.67,82.74,22810.0
2018-10-02 09:45:00,82.73,82.96,82.64,82.94,27301.0,82.73,82.96,82.64,82.94,27301.0
2018-10-02 09:50:00,82.93,82.93,82.65,82.66,19289.0,82.93,82.93,82.65,82.66,19289.0
2018-10-02 09:55:00,82.62,82.72,82.61,82.61,53977.0,82.62,82.72,82.61,82.61,53977.0
2018-10-02 10:00:00,82.61,82.62,82.36,82.37,36013.0,82.61,82.62,82.36,82.37,36013.0
2018-10-02 10:05:00,82.37,82.42,82.27,82.36,38192.0,82.37,82.42,82.27,82.36,38192.0
2018-10-02 10:10:00,82.35,82.42,82.34,82.38,29105.0,82.35,82.42,82.34,82.38,29105.0
2018-10-02 10:15:00,82.37,82.38,82.28,82.33,21181.0,82.37,82.38,82.28,82.33,21181.0
2018-10-02 10:20:00,82.33,82.33,82.18,82.2,37522.0,82.33,82.33,82.18,82.2,37522.0
2018-10-02 10:25:00,82.17,82.39,82.17,82.36,20467.0,82.17,82.39,82.17,82.36,20467.0
2018-10-02 10:30:00,82.36,82.41,82.29,82.31,19114.0,82.36,82.41,82.29,82.31,19114.0
2018-10-02 10:35:00,82.31,82.33,82.13,82.13,18530.0,82.31,82.33,82.13,82.13,18530.0
2018-10-02 10:40:00,82.13,82.21,82.12,82.15,13265.0,82.13,82.21,82.12,82.15,13265.0
2018-10-02 10:45:00,82.15,82.3,82.13,82.29,11057.0,82.15,82.3,82.13,82.29,11057.0
2018-10-02 10:50:00,82.31,82.34,82.24,82.3,19252.0,82.31,82.34,82.24,82.3,19252.0
2018-10-02 10:55:00,82.3,82.3,82.19,82.22,14217.0,82.3,82.3,82.19,82.22,14217.0
2018-10-02 11:00:00,82.23,82.25,82.13,82.16,24594.0,82.23,82.25,82.13,82.16,24594.0
2018-10-02 11:05:00,82.15,82.23,82.14,82.22,11340.0,82.15,82.23,82.14,82.22,11340.0
2018-10-02 11:10:00,82.23,82.28,82.17,82.17,8670.0,82.23,82.28,82.17,82.17,8670.0
2018-10-02 11:15:00,82.17,82.22,82.1,82.12,25818.0,82.17,82.22,82.1,82.12,25818.0
2018-10-02 11:20:00,82.14,82.15,81.98,82.0,17599.0,82.14,82.15,81.98,82.0,17599.0
2018-10-02 11:25:00,82.0,82.04,81.93,81.96,40227.0,82.0,82.04,81.93,81.96,40227.0
2018-10-02 11:30:00,81.94,82.12,81.94,82.1,14466.0,81.94,82.12,81.94,82.1,14466.0
2018-10-02 11:35:00,82.08,82.18,82.08,82.18,10012.0,82.08,82.18,82.08,82.18,10012.0
2018-10-02 11:40:00,82.18,82.29,82.15,82.24,13468.0,82.18,82.29,82.15,82.24,13468.0
2018-10-02 11:45:00,82.23,82.32,82.23,82.27,6434.0,82.23,82.32,82.23,82.27,6434.0
2018-10-02 11:50:00,82.27,82.28,82.15,82.19,10398.0,82.27,82.28,82.15,82.19,10398.0
2018-10-02 11:55:00,82.19,82.23,82.14,82.14,7672.0,82.19,82.23,82.14,82.14,7672.0
2018-10-02 12:00:00,82.16,82.2,82.14,82.17,11571.0,82.16,82.2,82.14,82.17,11571.0
2018-10-02 12:05:00,82.18,82.18,82.05,82.11,16310.0,82.18,82.18,82.05,82.11,16310.0
2018-10-02 12:10:00,82.11,82.11,81.98,81.99,12957.0,82.11,82.11,81.98,81.99,12957.0
2018-10-02 12:15:00,81.97,82.02,81.96,82.01,34541.0,81.97,82.02,81.96,82.01,34541.0
2018-10-02 12:20:00,82.0,82.06,81.93,82.05,19560.0,82.0,82.06,81.93,82.05,19560.0
2018-10-02 12:25:00,82.06,82.09,81.97,81.98,7133.0,82.06,82.09,81.97,81.98,7133.0
2018-10-02 12:30:00,82.0,82.02,81.98,82.01,22574.0,82.0,82.02,81.98,82.01,22574.0
2018-10-02 12:35:00,82.01,82.05,81.99,82.03,18816.0,82.01,82.05,81.99,82.03,18816.0
2018-10-02 12:40:00,82.04,82.16,82.04,82.1,15470.0,82.04,82.16,82.04,82.1,15470.0
2018-10-02 12:45:00,82.12,82.12,82.03,82.05,10020.0,82.12,82.12,82.03,82.05,10020.0
2018-10-02 12:50:00,82.04,82.04,81.94,81.97,12773.0,82.04,82.04,81.94,81.97,12773.0
2018-10-02 12:55:00,81.98,82.0,81.97,81.99,10307.0,81.98,82.0,81.97,81.99,10307.0
2018-10-02 13:00:00,81.99,82.02,81.94,81.95,15004.0,81.99,82.02,81.94,81.95,15004.0
2018-10-02 13:05:00,81.95,82.06,81.94,82.02,15591.0,81.95,82.06,81.94,82.02,15591.0
2018-10-02 13:10:00,82.0,82.01,81.95,81.96,8296.0,82.0,82.01,81.95,81.96,8296.0
2018-10-02 13:15:00,81.97,81.98,81.87,81.89,16292.0,81.97,81.98,81.87,81.89,16292.0
2018-10-02 13:20:00,81.88,81.91,81.86,81.88,24845.0,81.88,81.91,81.86,81.88,24845.0
2018-10-02 13:25:00,81.88,81.88,81.7,81.7,20034.0,81.88,81.88,81.7,81.7,20034.0
2018-10-02 13:30:00,81.7,81.72,81.53,81.53,94586.0,81.7,81.72,81.53,81.53,94586.0
2018-10-02 13:35:00,81.53,81.54,81.43,81.54,29581.0,81.53,81.54,81.43,81.54,29581.0
2018-10-02 13:40:00,81.54,81.61,81.51,81.59,23854.0,81.54,81.61,81.51,81.59,23854.0
2018-10-02 13:45:00,81.58,81.59,81.54,81.56,22607.0,81.58,81.59,81.54,81.56,22607.0
2018-10-02 13:50:00,81.56,81.63,81.54,81.63,16071.0,81.56,81.63,81.54,81.63,16071.0
2018-10-02 13:55:00,81.63,81.79,81.62,81.78,41028.0,81.63,81.79,81.62,81.78,41028.0
2018-10-02 14:00:00,81.79,81.86,81.77,81.77,18249.0,81.79,81.86,81.77,81.77,18249.0
2018-10-02 14:05:00,81.78,81.88,81.77,81.83,39630.0,81.78,81.88,81.77,81.83,39630.0
2018-10-02 14:10:00,81.84,81.86,81.8,81.81,4257.0,81.84,81.86,81.8,81.81,4257.0
2018-10-02 14:15:00,81.82,81.91,81.8,81.87,37967.0,81.82,81.91,81.8,81.87,37967.0
2018-10-02 14:20:00,81.87,82.01,81.87,81.99,66078.0,81.87,82.01,81.87,81.99,66078.0
2018-10-02 14:25:00,81.99,82.0,81.91,81.97,48598.0,81.99,82.0,81.91,81.97,48598.0
2018-10-02 14:30:00,81.98,82.02,81.94,82.0,35655.0,81.98,82.02,81.94,82.0,35655.0
2018-10-02 14:35:00,82.0,82.0,81.79,81.85,29748.0,82.0,82.0,81.79,81.85,29748.0
2018-10-02 14:40:00,81.85,81.89,81.78,81.78,24733.0,81.85,81.89,81.78,81.78,24733.0
2018-10-02 14:45:00,81.77,81.82,81.73,81.77,14126.0,81.77,81.82,81.73,81.77,14126.0
2018-10-02 14:50:00,81.76,81.76,81.62,81.72,15579.0,81.76,81.76,81.62,81.72,15579.0
2018-10-02 14:55:00,81.73,81.84,81.72,81.78,17145.0,81.73,81.84,81.72,81.78,17145.0
2018-10-02 15:00:00,81.78,81.78,81.69,81.69,17930.0,81.78,81.78,81.69,81.69,17930.0
2018-10-02 15:05:00,81.67,81.87,81.67,81.84,43241.0,81.67,81.87,81.67,81.84,43241.0
2018-10-02 15:10:00,81.85,81.85,81.7,81.76,19356.0,81.85,81.85,81.7,81.76,19356.0
2018-10-02 15:15:00,81.74,81.74,81.62,81.65,18127.0,81.74,81.74,81.62,81.65,18127.0
2018-10-02 15:20:00,81.66,81.72,81.64,81.64,25671.0,81.66,81.72,81.64,81.64,25671.0
2018-10-02 15:25:00,81.63,81.75,81.63,81.69,36142.0,81.63,81.75,81.63,81.69,36142.0
2018-10-02 15:30:00,81.69,81.74,81.64,81.66,62048.0,81.69,81.74,81.64,81.66,62048.0
2018-10-02 15:35:00,81.66,81.67,81.58,81.62,44505.0,81.66,81.67,81.58,81.62,44505.0
2018-10-02 15:40:00,81.62,81.73,81.62,81.7,40300.0,81.62,81.73,81.62,81.7,40300.0
2018-10-02 15:45:00,81.7,81.8,81.69,81.75,56169.0,81.7,81.8,81.69,81.75,56169.0
2018-10-02 15:50:00,81.75,81.78,81.65,81.76,118644.0,81.75,81.78,81.65,81.76,118644.0
2018-10-02 15:55:00,81.76,81.78,81.62,81.64,204636.0,81.76,81.78,81.62,81.64,204636.0
2018-10-03 09:30:00,81.64,81.67,80.89,81.16,63233.0,81.64,81.67,80.89,81.16,63233.0
2018-10-03 09:35:00,81.16,81.33,80.83,81.1,33719.0,81.16,81.33,80.83,81.1,33719.0
2018-10-03 09:40:00,81.09,81.46,81.08,81.22,34590.0,81.09,81.46,81.08,81.22,34590.0
2018-10-03 09:45:00,81.2,81.36,81.03,81.2,40206.0,81.2,81.36,81.03,81.2,40206.0
2018-10-03 09:50:00,81.2,81.36,81.15,81.34,51004.0,81.2,81.36,81.15,81.34,51004.0
2018-10-03 09:55:00,81.28,81.46,81.2,81.41,47583.0,81.28,81.46,81.2,81.41,47583.0
2018-10-03 10:00:00,81.38,81.43,81.2,81.29,45522.0,81.38,81.43,81.2,81.29,45522.0
2018-10-03 10:05:00,81.3,81.53,81.3,81.36,35992.0,81.3,81.53,81.3,81.36,35992.0
2018-10-03 10:10:00,81.38,81.49,81.33,81.45,37587.0,81.38,81.49,81.33,81.45,37587.0
2018-10-03 10:15:00,81.43,81.45,81.25,81.42,26699.0,81.43,81.45,81.25,81.42,26699.0
2018-10-03 10:20:00,81.43,81.5,81.33,81.45,24977.0,81.43,81.5,81.33,81.45,24977.0
2018-10-03 10:25:00,81.44,81.56,81.44,81.56,20058.0,81.44,81.56,81.44,81.56,20058.0
2018-10-03 10:30:00,81.57,81.84,81.55,81.79,28388.0,81.57,81.84,81.55,81.79,28388.0
2018-10-03 10:35:00,81.79,81.79,81.68,81.77,17321.0,81.79,81.79,81.68,81.77,17321.0
2018-10-03 10:40:00,81.78,82.02,81.74,82.02,18699.0,81.78,82.02,81.74,82.02,18699.0
2018-10-03 10:45:00,82.01,82.09,81.91,82.03,23229.0,82.01,82.09,81.91,82.03,23229.0
2018-10-03 10:50:00,82.02,82.03,81.93,81.98,22163.0,82.02,82.03,81.93,81.98,22163.0
2018-10-03 10:55:00,81.98,82.08,81.9,81.97,30809.0,81.98,82.08,81.9,81.97,30809.0
2018-10-03 11:00:00,81.94,82.04,81.9,82.04,17956.0,81.94,82.04,81.9,82.04,17956.0
2018-10-03 11:05:00,82.03,82.03,81.94,82.01,14816.0,82.03,82.03,81.94,82.01,14816.0
2018-10-03 11:10:00,82.02,82.03,81.93,81.97,20034.0,82.02,82.03,81.93,81.97,20034.0
2018-10-03 11:15:00,81.97,82.13,81.93,82.07,24930.0,81.97,82.13,81.93,82.07,24930.0
2018-10-03 11:20:00,82.07,82.15,82.0,82.0,13361.0,82.07,82.15,82.0,82.0,13361.0
2018-10-03 11:25:00,81.99,82.15,81.98,82.13,11646.0,81.99,82.15,81.98,82.13,11646.0
2018-10-03 11:30:00,82.1,82.11,81.94,81.98,17213.0,82.1,82.11,81.94,81.98,17213.0
2018-10-03 11:35:00,81.98,82.0,81.92,81.92,26325.0,81.98,82.0,81.92,81.92,26325.0
2018-10-03 11:40:00,81.92,81.92,81.76,81.84,18637.0,81.92,81.92,81.76,81.84,18637.0
2018-10-03 11:45:00,81.84,81.86,81.78,81.84,13486.0,81.84,81.86,81.78,81.84,13486.0
2018-10-03 11:50:00,81.84,81.92,81.83,81.87,12885.0,81.84,81.92,81.83,81.87,12885.0
2018-10-03 11:55:00,81.86,81.96,81.86,81.87,21535.0,81.86,81.96,81.86,81.87,21535.0
2018-10-03 12:00:00,81.87,81.9,81.85,81.88,8447.0,81.87,81.9,81.85,81.88,8447.0
2018-10-03 12:05:00,81.86,81.89,81.82,81.87,15088.0,81.86,81.89,81.82,81.87,15088.0
2018-10-03 12:10:00,81.86,81.93,81.83,81.93,10678.0,81.86,81.93,81.83,81.93,10678.0
2018-10-03 12:15:00,81.92,82.02,81.92,82.0,17925.0,81.92,82.02,81.92,82.0,17925.0
2018-10-03 12:20:00,81.99,82.06,81.96,82.02,14633.0,81.99,82.06,81.96,82.02,14633.0
2018-10-03 12:25:00,82.03,82.05,81.98,82.04,12989.0,82.03,82.05,81.98,82.04,12989.0
2018-10-03 12:30:00,82.02,82.06,81.98,81.98,6587.0,82.02,82.06,81.98,81.98,6587.0
2018-10-03 12:35:00,81.98,82.0,81.82,81.82,68407.0,81.98,82.0,81.82,81.82,68407.0
2018-10-03 12:40:00,81.82,81.83,81.59,81.62,46739.0,81.82,81.83,81.59,81.62,46739.0
2018-10-03 12:45:00,81.62,81.72,81.57,81.7,33721.0,81.62,81.72,81.57,81.7,33721.0
2018-10-03 12:50:00,81.68,81.72,81.53,81.53,39562.0,81.68,81.72,81.53,81.53,39562.0
2018-10-03 12:55:00,81.53,81.78,81.53,81.72,36276.0,81.53,81.78,81.53,81.72,36276.0
2018-10-03 13:00:00,81.73,81.77,81.7,81.73,28343.0,81.73,81.77,81.7,81.73,28343.0
2018-10-03 13:05:00,81.74,81.8,81.71,81.71,39752.0,81.74,81.8,81.71,81.71,39752.0
2018-10-03 13:10:00,81.71,81.82,81.71,81.78,14383.0,81.71,81.82,81.71,81.78,14383.0
2018-10-03 13:15:00,81.78,81.87,81.7,81.7,17184.0,81.78,81.87,81.7,81.7,17184.0
2018-10-03 13:20:00,81.7,81.75,81.69,81.7,8392.0,81.7,81.75,81.69,81.7,8392.0
2018-10-03 13:25:00,81.69,81.78,81.68,81.73,14666.0,81.69,81.78,81.68,81.73,14666.0
2018-10-03 13:30:00,81.73,81.77,81.71,81.73,13768.0,81.73,81.77,81.71,81.73,13768.0
2018-10-03 13:35:00,81.72,81.76,81.7,81.72,17205.0,81.72,81.76,81.7,81.72,17205.0
2018-10-03 13:40:00,81.72,81.76,81.68,81.73,16880.0,81.72,81.76,81.68,81.73,16880.0
2018-10-03 13:45:00,81.71,81.77,81.7,81.73,23528.0,81.71,81.77,81.7,81.73,23528.0
2018-10-03 13:50:00,81.73,81.81,81.72,81.81,16753.0,81.73,81.81,81.72,81.81,16753.0
2018-10-03 13:55:00,81.81,81.87,81.8,81.86,14210.0,81.81,81.87,81.8,81.86,14210.0
2018-10-03 14:00:00,81.86,81.92,81.8,81.89,23680.0,81.86,81.92,81.8,81.89,23680.0
2018-10-03 14:05:00,81.88,81.89,81.82,81.86,16133.0,81.88,81.89,81.82,81.86,16133.0
2018-10-03 14:10:00,81.86,81.87,81.83,81.84,11827.0,81.86,81.87,81.83,81.84,11827.0
2018-10-03 14:15:00,81.84,81.88,81.82,81.86,22730.0,81.84,81.88,81.82,81.86,22730.0
2018-10-03 14:20:00,81.84,81.91,81.79,81.79,34310.0,81.84,81.91,81.79,81.79,34310.0
2018-10-03 14:25:00,81.8,81.83,81.71,81.78,20844.0,81.8,81.83,81.71,81.78,20844.0
2018-10-03 14:30:00,81.77,81.85,81.77,81.83,16329.0,81.77,81.85,81.77,81.83,16329.0
2018-10-03 14:35:00,81.82,81.86,81.72,81.8,30477.0,81.82,81.86,81.72,81.8,30477.0
2018-10-03 14:40:00,81.8,81.8,81.74,81.8,23747.0,81.8,81.8,81.74,81.8,23747.0
2018-10-03 14:45:00,81.79,81.86,81.77,81.78,21771.0,81.79,81.86,81.77,81.78,21771.0
2018-10-03 14:50:00,81.76,81.76,81.7,81.7,17532.0,81.76,81.76,81.7,81.7,17532.0
2018-10-03 14:55:00,81.69,81.73,81.61,81.7,14169.0,81.69,81.73,81.61,81.7,14169.0
2018-10-03 15:00:00,81.71,81.76,81.68,81.71,19198.0,81.71,81.76,81.68,81.71,19198.0
2018-10-03 15:05:00,81.71,81.85,81.71,81.8,29480.0,81.71,81.85,81.71,81.8,29480.0
2018-10-03 15:10:00,81.8,81.82,81.76,81.78,26991.0,81.8,81.82,81.76,81.78,26991.0
2018-10-03 15:15:00,81.78,81.79,81.53,81.53,31413.0,81.78,81.79,81.53,81.53,31413.0
2018-10-03 15:20:00,81.52,81.64,81.52,81.6,46112.0,81.52,81.64,81.52,81.6,46112.0
2018-10-03 15:25:00,81.59,81.67,81.56,81.67,29022.0,81.59,81.67,81.56,81.67,29022.0
2018-10-03 15:30:00,81.67,81.68,81.58,81.65,24707.0,81.67,81.68,81.58,81.65,24707.0
2018-10-03 15:35:00,81.66,81.7,81.6,81.64,23017.0,81.66,81.7,81.6,81.64,23017.0
2018-10-03 15:40:00,81.63,81.67,81.59,81.63,28059.0,81.63,81.67,81.59,81.63,28059.0
2018-10-03 15:45:00,81.63,81.74,81.63,81.73,51180.0,81.63,81.74,81.63,81.73,51180.0
2018-10-03 15:50:00,81.72,81.73,81.59,81.65,78772.0,81.72,81.73,81.59,81.65,78772.0
2018-10-03 15:55:00,81.64,81.66,81.47,81.53,207584.0,81.64,81.66,81.47,81.53,207584.0
2018-10-04 09:30:00,81.12,81.68,81.05,81.51,55011.0,81.12,81.68,81.05,81.51,55011.0
2018-10-04 09:35:00,81.51,81.51,81.13,81.3,37046.0,81.51,81.51,81.13,81.3,37046.0
2018-10-04 09:40:00,81.28,81.3,81.13,81.15,14402.0,81.28,81.3,81.13,81.15,14402.0
2018-10-04 09:45:00,81.15,81.33,81.05,81.33,38819.0,81.15,81.33,81.05,81.33,38819.0
2018-10-04 09:50:00,81.26,81.38,81.19,81.26,10943.0,81.26,81.38,81.19,81.26,10943.0
2018-10-04 09:55:00,81.28,81.28,81.07,81.19,17538.0,81.28,81.28,81.07,81.19,17538.0
2018-10-04 10:00:00,81.17,81.25,81.07,81.21,14722.0,81.17,81.25,81.07,81.21,14722.0
2018-10-04 10:05:00,81.14,81.29,81.14,81.24,13284.0,81.14,81.29,81.14,81.24,13284.0
2018-10-04 10:10:00,81.25,81.29,81.05,81.07,13223.0,81.25,81.29,81.05,81.07,13223.0
2018-10-04 10:15:00,81.08,81.26,81.0,81.17,29008.0,81.08,81.26,81.0,81.17,29008.0
2018-10-04 10:20:00,81.16,81.19,80.86,80.89,27248.0,81.16,81.19,80.86,80.89,27248.0
2018-10-04 10:25:00,80.9,81.11,80.85,81.08,40539.0,80.9,81.11,80.85,81.08,40539.0
2018-10-04 10:30:00,81.06,81.21,80.99,81.18,63341.0,81.06,81.21,80.99,81.18,63341.0
2018-10-04 10:35:00,81.15,81.35,81.09,81.34,66629.0,81.15,81.35,81.09,81.34,66629.0
2018-10-04 10:40:00,81.33,81.42,81.18,81.22,45607.0,81.33,81.42,81.18,81.22,45607.0
2018-10-04 10:45:00,81.23,81.33,81.16,81.27,27506.0,81.23,81.33,81.16,81.27,27506.0
2018-10-04 10:50:00,81.27,81.28,81.11,81.11,17829.0,81.27,81.28,81.11,81.11,17829.0
2018-10-04 10:55:00,81.1,81.17,81.08,81.17,22141.0,81.1,81.17,81.08,81.17,22141.0
2018-10-04 11:00:00,81.16,81.29,81.15,81.24,15998.0,81.16,81.29,81.15,81.24,15998.0
2018-10-04 11:05:00,81.22,81.24,81.12,81.24,17264.0,81.22,81.24,81.12,81.24,17264.0
2018-10-04 11:10:00,81.25,81.32,81.2,81.29,23552.0,81.25,81.32,81.2,81.29,23552.0
2018-10-04 11:15:00,81.28,81.35,81.19,81.3,32546.0,81.28,81.35,81.19,81.3,32546.0
2018-10-04 11:20:00,81.32,81.35,81.19,81.26,25799.0,81.32,81.35,81.19,81.26,25799.0
2018-10-04 11:25:00,81.25,81.26,81.16,81.2,31920.0,81.25,81.26,81.16,81.2,31920.0
2018-10-04 11:30:00,81.19,81.27,81.18,81.23,8376.0,81.19,81.27,81.18,81.23,8376.0
2018-10-04 11:35:00,81.19,81.25,81.18,81.23,18371.0,81.19,81.25,81.18,81.23,18371.0
2018-10-04 11:40:00,81.22,81.23,81.17,81.22,18746.0,81.22,81.23,81.17,81.22,18746.0
2018-10-04 11:45:00,81.19,81.28,81.19,81.21,11675.0,81.19,81.28,81.19,81.21,11675.0
2018-10-04 11:50:00,81.2,81.25,81.18,81.19,9172.0,81.2,81.25,81.18,81.19,9172.0
2018-10-04 11:55:00,81.2,81.25,81.18,81.22,11340.0,81.2,81.25,81.18,81.22,11340.0
2018-10-04 12:00:00,81.22,81.26,81.17,81.17,9338.0,81.22,81.26,81.17,81.17,9338.0
2018-10-04 12:05:00,81.18,81.23,81.15,81.22,7916.0,81.18,81.23,81.15,81.22,7916.0
2018-10-04 12:10:00,81.2,81.25,81.15,81.17,13737.0,81.2,81.25,81.15,81.17,13737.0
2018-10-04 12:15:00,81.16,81.17,81.1,81.12,16043.0,81.16,81.17,81.1,81.12,16043.0
2018-10-04 12:20:00,81.13,81.16,81.1,81.12,29371.0,81.13,81.16,81.1,81.12,29371.0
2018-10-04 12:25:00,81.11,81.13,80.98,81.09,23008.0,81.11,81.13,80.98,81.09,23008.0
2018-10-04 12:30:00,81.08,81.21,81.07,81.18,9632.0,81.08,81.21,81.07,81.18,9632.0
2018-10-04 12:35:00,81.21,81.26,81.17,81.19,8151.0,81.21,81.26,81.17,81.19,8151.0
2018-10-04 12:40:00,81.18,81.22,81.16,81.2,10180.0,81.18,81.22,81.16,81.2,10180.0
2018-10-04 12:45:00,81.19,81.31,81.19,81.29,11517.0,81.19,81.31,81.19,81.29,11517.0
2018-10-04 12:50:00,81.28,81.3,81.26,81.27,10737.0,81.28,81.3,81.26,81.27,10737.0
2018-10-04 12:55:00,81.25,81.3,81.24,81.3,23730.0,81.25,81.3,81.24,81.3,23730.0
2018-10-04 13:00:00,81.3,81.3,81.24,81.27,11866.0,81.3,81.3,81.24,81.27,11866.0
2018-10-04 13:05:00,81.28,81.3,81.23,81.24,10278.0,81.28,81.3,81.23,81.24,10278.0
2018-10-04 13:10:00,81.23,81.24,81.13,81.16,8100.0,81.23,81.24,81.13,81.16,8100.0
2018-10-04 13:15:00,81.18,81.22,81.12,81.17,9391.0,81.18,81.22,81.12,81.17,9391.0
2018-10-04 13:20:00,81.16,81.16,81.08,81.16,7638.0,81.16,81.16,81.08,81.16,7638.0
2018-10-04 13:25:00,81.16,81.24,81.15,81.21,6279.0,81.16,81.24,81.15,81.21,6279.0
2018-10-04 13:30:00,81.21,81.21,81.11,81.19,9608.0,81.21,81.21,81.11,81.19,9608.0
2018-10-04 13:35:00,81.19,81.21,81.15,81.2,11877.0,81.19,81.21,81.15,81.2,11877.0
2018-10-04 13:40:00,81.21,81.23,81.17,81.23,29117.0,81.21,81.23,81.17,81.23,29117.0
2018-10-04 13:45:00,81.21,81.21,81.09,81.13,11558.0,81.21,81.21,81.09,81.13,11558.0
2018-10-04 13:50:00,81.11,81.19,81.09,81.13,11396.0,81.11,81.19,81.09,81.13,11396.0
2018-10-04 13:55:00,81.13,81.13,81.06,81.1,12300.0,81.13,81.13,81.06,81.1,12300.0
2018-10-04 14:00:00,81.09,81.16,81.09,81.13,11310.0,81.09,81.16,81.09,81.13,11310.0
2018-10-04 14:05:00,81.16,81.16,81.07,81.13,12011.0,81.16,81.16,81.07,81.13,12011.0
2018-10-04 14:10:00,81.12,81.15,81.07,81.08,9986.0,81.12,81.15,81.07,81.08,9986.0
2018-10-04 14:15:00,81.08,81.08,80.97,80.99,15152.0,81.08,81.08,80.97,80.99,15152.0
2018-10-04 14:20:00,81.0,81.07,80.99,81.04,30273.0,81.0,81.07,80.99,81.04,30273.0
2018-10-04 14:25:00,81.03,81.09,81.01,81.04,15622.0,81.03,81.09,81.01,81.04,15622.0
2018-10-04 14:30:00,81.04,81.05,80.99,81.0,14086.0,81.04,81.05,80.99,81.0,14086.0
2018-10-04 14:35:00,81.01,81.14,80.99,81.12,21049.0,81.01,81.14,80.99,81.12,21049.0
2018-10-04 14:40:00,81.15,81.15,81.09,81.15,16223.0,81.15,81.15,81.09,81.15,16223.0
2018-10-04 14:45:00,81.14,81.21,81.13,81.19,19780.0,81.14,81.21,81.13,81.19,19780.0
2018-10-04 14:50:00,81.2,81.29,81.18,81.29,7200.0,81.2,81.29,81.18,81.29,7200.0
2018-10-04 14:55:00,81.29,81.3,81.21,81.25,25623.0,81.29,81.3,81.21,81.25,25623.0
2018-10-04 15:00:00,81.25,81.27,81.19,81.25,11235.0,81.25,81.27,81.19,81.25,11235.0
2018-10-04 15:05:00,81.26,81.26,81.21,81.25,17063.0,81.26,81.26,81.21,81.25,17063.0
2018-10-04 15:10:00,81.24,81.25,81.12,81.14,31944.0,81.24,81.25,81.12,81.14,31944.0
2018-10-04 15:15:00,81.14,81.16,81.0,81.04,45904.0,81.14,81.16,81.0,81.04,45904.0
2018-10-04 15:20:00,81.05,81.11,80.98,81.11,62879.0,81.05,81.11,80.98,81.11,62879.0
2018-10-04 15:25:00,81.09,81.12,80.97,80.97,20566.0,81.09,81.12,80.97,80.97,20566.0
2018-10-04 15:30:00,80.97,81.07,80.95,81.06,41512.0,80.97,81.07,80.95,81.06,41512.0
2018-10-04 15:35:00,81.06,81.1,81.04,81.09,30104.0,81.06,81.1,81.04,81.09,30104.0
2018-10-04 15:40:00,81.09,81.13,81.07,81.13,29382.0,81.09,81.13,81.07,81.13,29382.0
2018-10-04 15:45:00,81.13,81.24,81.12,81.21,39937.0,81.13,81.24,81.12,81.21,39937.0
2018-10-04 15:50:00,81.2,81.2,81.04,81.17,94574.0,81.2,81.2,81.04,81.17,94574.0
2018-10-04 15:55:00,81.17,81.21,81.1,81.11,164254.0,81.17,81.21,81.1,81.11,164254.0
2018-10-05 09:30:00,81.15,81.46,81.13,81.46,28428.0,81.15,81.46,81.13,81.46,28428.0
2018-10-05 09:35:00,81.36,81.63,81.36,81.43,38642.0,81.36,81.63,81.36,81.43,38642.0
2018-10-05 09:40:00,81.43,81.43,81.2,81.22,24533.0,81.43,81.43,81.2,81.22,24533.0
2018-10-05 09:45:00,81.25,81.3,81.21,81.28,39934.0,81.25,81.3,81.21,81.28,39934.0
2018-10-05 09:50:00,81.28,81.34,81.17,81.17,36200.0,81.28,81.34,81.17,81.17,36200.0
2018-10-05 09:55:00,81.16,81.25,81.11,81.17,34431.0,81.16,81.25,81.11,81.17,34431.0
2018-10-05 10:00:00,81.18,81.3,81.17,81.22,124623.0,81.18,81.3,81.17,81.22,124623.0
2018-10-05 10:05:00,81.27,81.4,81.21,81.21,47943.0,81.27,81.4,81.21,81.21,47943.0
2018-10-05 10:10:00,81.22,81.31,81.2,81.24,308271.0,81.22,81.31,81.2,81.24,308271.0
2018-10-05 10:15:00,81.23,81.55,81.22,81.52,40664.0,81.23,81.55,81.22,81.52,40664.0
2018-10-05 10:20:00,81.53,81.55,81.47,81.5,26744.0,81.53,81.55,81.47,81.5,26744.0
2018-10-05 10:25:00,81.51,81.57,81.51,81.53,47877.0,81.51,81.57,81.51,81.53,47877.0
2018-10-05 10:30:00,81.53,81.53,81.28,81.31,26345.0,81.53,81.53,81.28,81.31,26345.0
2018-10-05 10:35:00,81.3,81.35,81.18,81.32,21698.0,81.3,81.35,81.18,81.32,21698.0
2018-10-05 10:40:00,81.28,81.3,81.21,81.26,17224.0,81.28,81.3,81.21,81.26,17224.0
2018-10-05 10:45:00,81.25,81.39,81.23,81.29,18496.0,81.25,81.39,81.23,81.29,18496.0
2018-10-05 10:50:00,81.29,81.29,81.17,81.22,15841.0,81.29,81.29,81.17,81.22,15841.0
2018-10-05 10:55:00,81.19,81.2,81.11,81.2,39905.0,81.19,81.2,81.11,81.2,39905.0
2018-10-05 11:00:00,81.19,81.2,81.11,81.17,15419.0,81.19,81.2,81.11,81.17,15419.0
2018-10-05 11:05:00,81.17,81.17,81.09,81.09,121979.0,81.17,81.17,81.09,81.09,121979.0
2018-10-05 11:10:00,81.08,81.11,80.94,80.98,58483.0,81.08,81.11,80.94,80.98,58483.0
2018-10-05 11:15:00,80.98,80.99,80.85,80.91,26833.0,80.98,80.99,80.85,80.91,26833.0
2018-10-05 11:20:00,80.92,80.98,80.76,80.82,33170.0,80.92,80.98,80.76,80.82,33170.0
2018-10-05 11:25:00,80.8,80.82,80.66,80.71,19534.0,80.8,80.82,80.66,80.71,19534.0
2018-10-05 11:30:00,80.7,80.9,80.66,80.83,38914.0,80.7,80.9,80.66,80.83,38914.0
2018-10-05 11:35:00,80.83,80.83,80.68,80.77,29062.0,80.83,80.83,80.68,80.77,29062.0
2018-10-05 11:40:00,80.77,80.83,80.68,80.68,36299.0,80.77,80.83,80.68,80.68,36299.0
2018-10-05 11:45:00,80.71,80.9,80.67,80.82,43717.0,80.71,80.9,80.67,80.82,43717.0
2018-10-05 11:50:00,80.82,80.83,80.63,80.73,37666.0,80.82,80.83,80.63,80.73,37666.0
2018-10-05 11:55:00,80.67,80.74,80.66,80.66,11677.0,80.67,80.74,80.66,80.66,11677.0
2018-10-05 12:00:00,80.66,80.68,80.57,80.64,89845.0,80.66,80.68,80.57,80.64,89845.0
2018-10-05 12:05:00,80.64,80.64,80.46,80.56,34123.0,80.64,80.64,80.46,80.56,34123.0
2018-10-05 12:10:00,80.54,80.55,80.39,80.42,28830.0,80.54,80.55,80.39,80.42,28830.0
2018-10-05 12:15:00,80.41,80.42,80.34,80.34,13444.0,80.41,80.42,80.34,80.34,13444.0
2018-10-05 12:20:00,80.34,80.36,80.26,80.31,10570.0,80.34,80.36,80.26,80.31,10570.0
2018-10-05 12:25:00,80.31,80.5,80.29,80.4,13216.0,80.31,80.5,80.29,80.4,13216.0
2018-10-05 12:30:00,80.4,80.43,80.3,80.38,11478.0,80.4,80.43,80.3,80.38,11478.0
2018-10-05 12:35:00,80.34,80.36,80.28,80.28,9414.0,80.34,80.36,80.28,80.28,9414.0
2018-10-05 12:40:00,80.27,80.35,80.22,80.35,14432.0,80.27,80.35,80.22,80.35,14432.0
2018-10-05 12:45:00,80.33,80.51,80.32,80.51,13782.0,80.33,80.51,80.32,80.51,13782.0
2018-10-05 12:50:00,80.49,80.61,80.49,80.56,16182.0,80.49,80.61,80.49,80.56,16182.0
2018-10-05 12:55:00,80.53,80.53,80.42,80.44,8623.0,80.53,80.53,80.42,80.44,8623.0
2018-10-05 13:00:00,80.42,80.49,80.38,80.45,13064.0,80.42,80.49,80.38,80.45,13064.0
2018-10-05 13:05:00,80.44,80.46,80.35,80.37,9106.0,80.44,80.46,80.35,80.37,9106.0
2018-10-05 13:10:00,80.38,80.47,80.37,80.41,10846.0,80.38,80.47,80.37,80.41,10846.0
2018-10-05 13:15:00,80.41,80.46,80.34,80.44,24659.0,80.41,80.46,80.34,80.44,24659.0
2018-10-05 13:20:00,80.44,80.53,80.42,80.53,18700.0,80.44,80.53,80.42,80.53,18700.0
2018-10-05 13:25:00,80.52,80.57,80.49,80.55,26219.0,80.52,80.57,80.49,80.55,26219.0
2018-10-05 13:30:00,80.55,80.58,80.54,80.56,16555.0,80.55,80.58,80.54,80.56,16555.0
2018-10-05 13:35:00,80.55,80.58,80.52,80.58,19264.0,80.55,80.58,80.52,80.58,19264.0
2018-10-05 13:40:00,80.58,80.71,80.57,80.71,17110.0,80.58,80.71,80.57,80.71,17110.0
2018-10-05 13:45:00,80.71,80.73,80.67,80.68,8384.0,80.71,80.73,80.67,80.68,8384.0
2018-10-05 13:50:00,80.68,80.75,80.68,80.74,11715.0,80.68,80.75,80.68,80.74,11715.0
2018-10-05 13:55:00,80.75,80.85,80.72,80.84,22087.0,80.75,80.85,80.72,80.84,22087.0
2018-10-05 14:00:00,80.86,80.91,80.75,80.76,8561.0,80.86,80.91,80.75,80.76,8561.0
2018-10-05 14:05:00,80.76,80.77,80.57,80.57,6797.0,80.76,80.77,80.57,80.57,6797.0
2018-10-05 14:10:00,80.58,80.69,80.58,80.62,12097.0,80.58,80.69,80.58,80.62,12097.0
2018-10-05 14:15:00,80.62,80.71,80.57,80.7,10227.0,80.62,80.71,80.57,80.7,10227.0
2018-10-05 14:20:00,80.7,80.78,80.7,80.74,12906.0,80.7,80.78,80.7,80.74,12906.0
2018-10-05 14:25:00,80.74,80.89,80.71,80.87,42142.0,80.74,80.89,80.71,80.87,42142.0
2018-10-05 14:30:00,80.87,80.97,80.83,80.83,29837.0,80.87,80.97,80.83,80.83,29837.0
2018-10-05 14:35:00,80.82,80.83,80.75,80.76,35221.0,80.82,80.83,80.75,80.76,35221.0
2018-10-05 14:40:00,80.76,80.82,80.69,80.81,14377.0,80.76,80.82,80.69,80.81,14377.0
2018-10-05 14:45:00,80.82,80.85,80.7,80.77,17382.0,80.82,80.85,80.7,80.77,17382.0
2018-10-05 14:50:00,80.76,80.82,80.73,80.75,10872.0,80.76,80.82,80.73,80.75,10872.0
2018-10-05 14:55:00,80.74,80.76,80.66,80.71,13875.0,80.74,80.76,80.66,80.71,13875.0
2018-10-05 15:00:00,80.69,80.7,80.53,80.56,26269.0,80.69,80.7,80.53,80.56,26269.0
2018-10-05 15:05:00,80.56,80.61,80.5,80.5,28384.0,80.56,80.61,80.5,80.5,28384.0
2018-10-05 15:10:00,80.5,80.61,80.5,80.6,37744.0,80.5,80.61,80.5,80.6,37744.0
2018-10-05 15:15:00,80.58,80.59,80.44,80.45,33729.0,80.58,80.59,80.44,80.45,33729.0
2018-10-05 15:20:00,80.45,80.52,80.34,80.41,40665.0,80.45,80.52,80.34,80.41,40665.0
2018-10-05 15:25:00,80.43,80.44,80.35,80.4,41270.0,80.43,80.44,80.35,80.4,41270.0
2018-10-05 15:30:00,80.4,80.58,80.35,80.54,33644.0,80.4,80.58,80.35,80.54,33644.0
2018-10-05 15:35:00,80.54,80.67,80.53,80.63,36207.0,80.54,80.67,80.53,80.63,36207.0
2018-10-05 15:40:00,80.62,80.73,80.61,80.73,48894.0,80.62,80.73,80.61,80.73,48894.0
2018-10-05 15:45:00,80.73,80.79,80.67,80.72,66027.0,80.73,80.79,80.67,80.72,66027.0
2018-10-05 15:50:00,80.72,80.79,80.6,80.79,103429.0,80.72,80.79,80.6,80.79,103429.0
2018-10-05 15:55:00,80.78,80.79,80.64,80.66,214928.0,80.78,80.79,80.64,80.66,214928.0
2018-10-08 09:30:00,80.63,81.34,80.63,81.13,52231.0,80.63,81.34,80.63,81.13,52231.0
2018-10-08 09:35:00,81.18,81.22,80.9,80.9,19366.0,81.18,81.22,80.9,80.9,19366.0
2018-10-08 09:40:00,80.96,81.03,80.71,80.77,24228.0,80.96,81.03,80.71,80.77,24228.0
2018-10-08 09:45:00,80.76,80.93,80.7,80.87,24720.0,80.76,80.93,80.7,80.87,24720.0
2018-10-08 09:50:00,80.86,81.13,80.85,81.09,18657.0,80.86,81.13,80.85,81.09,18657.0
2018-10-08 09:55:00,81.09,81.18,81.01,81.13,20563.0,81.09,81.18,81.01,81.13,20563.0
2018-10-08 10:00:00,81.13,81.32,81.12,81.3,19837.0,81.13,81.32,81.12,81.3,19837.0
2018-10-08 10:05:00,81.29,81.32,81.22,81.26,16804.0,81.29,81.32,81.22,81.26,16804.0
2018-10-08 10:10:00,81.28,81.34,81.17,81.32,11148.0,81.28,81.34,81.17,81.32,11148.0
2018-10-08 10:15:00,81.29,81.29,81.08,81.09,13600.0,81.29,81.29,81.08,81.09,13600.0
2018-10-08 10:20:00,81.13,81.3,81.1,81.25,55921.0,81.13,81.3,81.1,81.25,55921.0
2018-10-08 10:25:00,81.25,81.29,81.24,81.26,31085.0,81.25,81.29,81.24,81.26,31085.0
2018-10-08 10:30:00,81.25,81.25,81.17,81.21,17797.0,81.25,81.25,81.17,81.21,17797.0
2018-10-08 10:35:00,81.2,81.24,81.13,81.19,18140.0,81.2,81.24,81.13,81.19,18140.0
2018-10-08 10:40:00,81.2,81.24,81.15,81.23,16420.0,81.2,81.24,81.15,81.23,16420.0
2018-10-08 10:45:00,81.24,81.29,81.2,81.25,25008.0,81.24,81.29,81.2,81.25,25008.0
2018-10-08 10:50:00,81.25,81.29,81.22,81.25,64608.0,81.25,81.29,81.22,81.25,64608.0
2018-10-08 10:55:00,81.26,81.26,81.16,81.17,34081.0,81.26,81.26,81.16,81.17,34081.0
2018-10-08 11:00:00,81.18,81.19,81.0,81.17,35044.0,81.18,81.19,81.0,81.17,35044.0
2018-10-08 11:05:00,81.17,81.18,81.11,81.13,76236.0,81.17,81.18,81.11,81.13,76236.0
2018-10-08 11:10:00,81.13,81.16,81.1,81.16,17977.0,81.13,81.16,81.1,81.16,17977.0
2018-10-08 11:15:00,81.17,81.27,81.13,81.27,17416.0,81.17,81.27,81.13,81.27,17416.0
2018-10-08 11:20:00,81.26,81.39,81.25,81.3,15021.0,81.26,81.39,81.25,81.3,15021.0
2018-10-08 11:25:00,81.3,81.3,81.25,81.26,12584.0,81.3,81.3,81.25,81.26,12584.0
2018-10-08 11:30:00,81.26,81.28,81.2,81.26,13554.0,81.26,81.28,81.2,81.26,13554.0
2018-10-08 11:35:00,81.32,81.33,81.23,81.27,22589.0,81.32,81.33,81.23,81.27,22589.0
2018-10-08 11:40:00,81.26,81.37,81.24,81.33,8330.0,81.26,81.37,81.24,81.33,8330.0
2018-10-08 11:45:00,81.3,81.32,81.21,81.26,16530.0,81.3,81.32,81.21,81.26,16530.0
2018-10-08 11:50:00,81.26,81.31,81.21,81.22,8211.0,81.26,81.31,81.21,81.22,8211.0
2018-10-08 11:55:00,81.22,81.34,81.18,81.31,16676.0,81.22,81.34,81.18,81.31,16676.0
2018-10-08 12:00:00,81.3,81.38,81.28,81.31,11600.0,81.3,81.38,81.28,81.31,11600.0
2018-10-08 12:05:00,81.31,81.39,81.31,81.36,7431.0,81.31,81.39,81.31,81.36,7431.0
2018-10-08 12:10:00,81.34,81.38,81.31,81.38,8700.0,81.34,81.38,81.31,81.38,8700.0
2018-10-08 12:15:00,81.37,81.43,81.35,81.41,11287.0,81.37,81.43,81.35,81.41,11287.0
2018-10-08 12:20:00,81.41,81.55,81.38,81.54,13146.0,81.41,81.55,81.38,81.54,13146.0
2018-10-08 12:25:00,81.53,81.56,81.51,81.54,13434.0,81.53,81.56,81.51,81.54,13434.0
2018-10-08 12:30:00,81.54,81.59,81.5,81.53,19342.0,81.54,81.59,81.5,81.53,19342.0
2018-10-08 12:35:00,81.54,81.54,81.44,81.46,11973.0,81.54,81.54,81.44,81.46,11973.0
2018-10-08 12:40:00,81.45,81.57,81.45,81.49,19310.0,81.45,81.57,81.45,81.49,19310.0
2018-10-08 12:45:00,81.5,81.5,81.4,81.46,4400.0,81.5,81.5,81.4,81.46,4400.0
2018-10-08 12:50:00,81.45,81.48,81.36,81.36,6677.0,81.45,81.48,81.36,81.36,6677.0
2018-10-08 12:55:00,81.39,81.46,81.38,81.38,10021.0,81.39,81.46,81.38,81.38,10021.0
2018-10-08 13:00:00,81.37,81.49,81.36,81.48,5284.0,81.37,81.49,81.36,81.48,5284.0
2018-10-08 13:05:00,81.47,81.54,81.47,81.54,28490.0,81.47,81.54,81.47,81.54,28490.0
2018-10-08 13:10:00,81.5,81.52,81.47,81.48,9853.0,81.5,81.52,81.47,81.48,9853.0
2018-10-08 13:15:00,81.47,81.5,81.42,81.45,8618.0,81.47,81.5,81.42,81.45,8618.0
2018-10-08 13:20:00,81.45,81.46,81.37,81.39,4575.0,81.45,81.46,81.37,81.39,4575.0
2018-10-08 13:25:00,81.4,81.46,81.39,81.45,4749.0,81.4,81.46,81.39,81.45,4749.0
2018-10-08 13:30:00,81.46,81.49,81.43,81.45,11102.0,81.46,81.49,81.43,81.45,11102.0
2018-10-08 13:35:00,81.45,81.46,81.4,81.42,4484.0,81.45,81.46,81.4,81.42,4484.0
2018-10-08 13:40:00,81.44,81.45,81.35,81.38,10783.0,81.44,81.45,81.35,81.38,10783.0
2018-10-08 13:45:00,81.36,81.49,81.36,81.45,5812.0,81.36,81.49,81.36,81.45,5812.0
2018-10-08 13:50:00,81.45,81.58,81.44,81.51,20639.0,81.45,81.58,81.44,81.51,20639.0
2018-10-08 13:55:00,81.49,81.51,81.48,81.5,3141.0,81.49,81.51,81.48,81.5,3141.0
2018-10-08 14:00:00,81.49,81.55,81.46,81.48,20514.0,81.49,81.55,81.46,81.48,20514.0
2018-10-08 14:05:00,81.49,81.53,81.46,81.52,12632.0,81.49,81.53,81.46,81.52,12632.0
2018-10-08 14:10:00,81.49,81.53,81.47,81.5,21535.0,81.49,81.53,81.47,81.5,21535.0
2018-10-08 14:15:00,81.5,81.53,81.46,81.48,24600.0,81.5,81.53,81.46,81.48,24600.0
2018-10-08 14:20:00,81.48,81.68,81.48,81.61,19230.0,81.48,81.68,81.48,81.61,19230.0
2018-10-08 14:25:00,81.62,81.8,81.6,81.78,30258.0,81.62,81.8,81.6,81.78,30258.0
2018-10-08 14:30:00,81.76,81.88,81.76,81.87,10609.0,81.76,81.88,81.76,81.87,10609.0
2018-10-08 14:35:00,81.87,82.01,81.83,82.01,16117.0,81.87,82.01,81.83,82.01,16117.0
2018-10-08 14:40:00,81.99,82.1,81.99,81.99,24334.0,81.99,82.1,81.99,81.99,24334.0
2018-10-08 14:45:00,81.98,82.11,81.96,82.09,16924.0,81.98,82.11,81.96,82.09,16924.0
2018-10-08 14:50:00,82.05,82.12,82.01,82.1,14772.0,82.05,82.12,82.01,82.1,14772.0
2018-10-08 14:55:00,82.1,82.2,82.09,82.16,17112.0,82.1,82.2,82.09,82.16,17112.0
2018-10-08 15:00:00,82.16,82.21,82.07,82.09,19589.0,82.16,82.21,82.07,82.09,19589.0
2018-10-08 15:05:00,82.06,82.29,82.02,82.29,56819.0,82.06,82.29,82.02,82.29,56819.0
2018-10-08 15:10:00,82.29,82.35,82.2,82.29,42845.0,82.29,82.35,82.2,82.29,42845.0
2018-10-08 15:15:00,82.28,82.45,82.28,82.42,20813.0,82.28,82.45,82.28,82.42,20813.0
2018-10-08 15:20:00,82.39,82.47,82.39,82.45,23063.0,82.39,82.47,82.39,82.45,23063.0
2018-10-08 15:25:00,82.45,82.45,82.27,82.28,22130.0,82.45,82.45,82.27,82.28,22130.0
2018-10-08 15:30:00,82.29,82.36,82.17,82.18,21825.0,82.29,82.36,82.17,82.18,21825.0
2018-10-08 15:35:00,82.19,82.23,82.17,82.21,21939.0,82.19,82.23,82.17,82.21,21939.0
2018-10-08 15:40:00,82.23,82.4,82.2,82.38,37536.0,82.23,82.4,82.2,82.38,37536.0
2018-10-08 15:45:00,82.38,82.41,82.28,82.36,32303.0,82.38,82.41,82.28,82.36,32303.0
2018-10-08 15:50:00,82.36,82.4,82.29,82.31,53912.0,82.36,82.4,82.29,82.31,53912.0
2018-10-08 15:55:00,82.31,82.34,82.27,82.27,80531.0,82.31,82.34,82.27,82.27,80531.0
2018-10-09 09:30:00,83.6,84.69,83.06,84.14,195735.0,83.6,84.69,83.06,84.14,195735.0
2018-10-09 09:35:00,84.16,85.46,84.0,85.44,236495.0,84.16,85.46,84.0,85.44,236495.0
2018-10-09 09:40:00,85.43,85.46,84.27,84.27,298003.0,85.43,85.46,84.27,84.27,298003.0
2018-10-09 09:45:00,84.28,84.44,83.7,84.38,178808.0,84.28,84.44,83.7,84.38,178808.0
2018-10-09 09:50:00,84.39,85.4,84.39,85.19,163491.0,84.39,85.4,84.39,85.19,163491.0
2018-10-09 09:55:00,85.16,85.4,84.4,84.4,158615.0,85.16,85.4,84.4,84.4,158615.0
2018-10-09 10:00:00,84.41,84.93,84.41,84.62,195663.0,84.41,84.93,84.41,84.62,195663.0
2018-10-09 10:05:00,84.6,84.88,84.57,84.61,43187.0,84.6,84.88,84.57,84.61,43187.0
2018-10-09 10:10:00,84.56,84.71,84.2,84.25,71932.0,84.56,84.71,84.2,84.25,71932.0
2018-10-09 10:15:00,84.33,84.7,84.21,84.4,54072.0,84.33,84.7,84.21,84.4,54072.0
2018-10-09 10:20:00,84.37,84.49,84.2,84.26,60670.0,84.37,84.49,84.2,84.26,60670.0
2018-10-09 10:25:00,84.28,84.51,84.24,84.31,59419.0,84.28,84.51,84.24,84.31,59419.0
2018-10-09 10:30:00,84.28,84.38,84.15,84.19,43410.0,84.28,84.38,84.15,84.19,43410.0
2018-10-09 10:35:00,84.15,84.33,84.09,84.17,31600.0,84.15,84.33,84.09,84.17,31600.0
2018-10-09 10:40:00,84.2,84.22,83.89,84.06,110950.0,84.2,84.22,83.89,84.06,110950.0
2018-10-09 10:45:00,84.04,84.13,83.83,83.84,42462.0,84.04,84.13,83.83,83.84,42462.0
2018-10-09 10:50:00,83.85,84.07,83.75,83.77,20378.0,83.85,84.07,83.75,83.77,20378.0
2018-10-09 10:55:00,83.74,83.78,83.59,83.64,21163.0,83.74,83.78,83.59,83.64,21163.0
2018-10-09 11:00:00,83.64,83.7,83.57,83.59,19972.0,83.64,83.7,83.57,83.59,19972.0
2018-10-09 11:05:00,83.62,83.62,83.31,83.31,26807.0,83.62,83.62,83.31,83.31,26807.0
2018-10-09 11:10:00,83.31,83.53,83.31,83.5,58865.0,83.31,83.53,83.31,83.5,58865.0
2018-10-09 11:15:00,83.5,83.66,83.49,83.65,32732.0,83.5,83.66,83.49,83.65,32732.0
2018-10-09 11:20:00,83.65,83.75,83.63,83.63,23062.0,83.65,83.75,83.63,83.63,23062.0
2018-10-09 11:25:00,83.62,83.66,83.44,83.47,40567.0,83.62,83.66,83.44,83.47,40567.0
2018-10-09 11:30:00,83.49,83.49,83.39,83.39,30200.0,83.49,83.49,83.39,83.39,30200.0
2018-10-09 11:35:00,83.41,83.71,83.38,83.66,31443.0,83.41,83.71,83.38,83.66,31443.0
2018-10-09 11:40:00,83.67,83.73,83.63,83.63,32900.0,83.67,83.73,83.63,83.63,32900.0
2018-10-09 11:45:00,83.6,83.62,83.48,83.51,46542.0,83.6,83.62,83.48,83.51,46542.0
2018-10-09 11:50:00,83.51,83.71,83.5,83.69,25240.0,83.51,83.71,83.5,83.69,25240.0
2018-10-09 11:55:00,83.69,83.86,83.69,83.86,42783.0,83.69,83.86,83.69,83.86,42783.0
2018-10-09 12:00:00,83.86,84.05,83.83,83.83,51658.0,83.86,84.05,83.83,83.83,51658.0
2018-10-09 12:05:00,83.82,83.86,83.76,83.78,26294.0,83.82,83.86,83.76,83.78,26294.0
2018-10-09 12:10:00,83.78,84.04,83.77,84.02,26033.0,83.78,84.04,83.77,84.02,26033.0
2018-10-09 12:15:00,84.04,84.13,83.96,83.98,45996.0,84.04,84.13,83.96,83.98,45996.0
2018-10-09 12:20:00,83.98,84.05,83.82,83.88,37079.0,83.98,84.05,83.82,83.88,37079.0
2018-10-09 12:25:00,83.85,83.88,83.55,83.55,24752.0,83.85,83.88,83.55,83.55,24752.0
2018-10-09 12:30:00,83.54,83.66,83.51,83.65,15896.0,83.54,83.66,83.51,83.65,15896.0
2018-10-09 12:35:00,83.68,83.85,83.67,83.75,12988.0,83.68,83.85,83.67,83.75,12988.0
2018-10-09 12:40:00,83.73,83.75,83.6,83.6,10307.0,83.73,83.75,83.6,83.6,10307.0
2018-10-09 12:45:00,83.59,83.67,83.5,83.67,39486.0,83.59,83.67,83.5,83.67,39486.0
2018-10-09 12:50:00,83.65,83.85,83.64,83.77,48246.0,83.65,83.85,83.64,83.77,48246.0
2018-10-09 12:55:00,83.74,83.92,83.74,83.86,77432.0,83.74,83.92,83.74,83.86,77432.0
2018-10-09 13:00:00,83.85,83.85,83.73,83.77,14670.0,83.85,83.85,83.73,83.77,14670.0
2018-10-09 13:05:00,83.76,83.76,83.63,83.63,17351.0,83.76,83.76,83.63,83.63,17351.0
2018-10-09 13:10:00,83.62,83.91,83.18,83.2,153099.0,83.62,83.91,83.18,83.2,153099.0
2018-10-09 13:15:00,83.2,83.22,83.02,83.17,129654.0,83.2,83.22,83.02,83.17,129654.0
2018-10-09 13:20:00,83.18,83.44,83.1,83.32,85607.0,83.18,83.44,83.1,83.32,85607.0
2018-10-09 13:25:00,83.31,83.32,83.18,83.24,18720.0,83.31,83.32,83.18,83.24,18720.0
2018-10-09 13:30:00,83.24,83.26,83.12,83.14,35182.0,83.24,83.26,83.12,83.14,35182.0
2018-10-09 13:35:00,83.12,83.12,82.88,82.88,57275.0,83.12,83.12,82.88,82.88,57275.0
2018-10-09 13:40:00,82.87,82.9,82.68,82.73,37806.0,82.87,82.9,82.68,82.73,37806.0
2018-10-09 13:45:00,82.73,82.87,82.61,82.61,30922.0,82.73,82.87,82.61,82.61,30922.0
2018-10-09 13:50:00,82.61,82.91,82.55,82.83,44754.0,82.61,82.91,82.55,82.83,44754.0
2018-10-09 13:55:00,82.84,82.9,82.75,82.83,21938.0,82.84,82.9,82.75,82.83,21938.0
2018-10-09 14:00:00,82.82,83.09,82.72,82.95,75232.0,82.82,83.09,82.72,82.95,75232.0
2018-10-09 14:05:00,82.96,82.99,82.72,82.82,40360.0,82.96,82.99,82.72,82.82,40360.0
2018-10-09 14:10:00,82.83,83.06,82.83,83.06,40943.0,82.83,83.06,82.83,83.06,40943.0
2018-10-09 14:15:00,83.08,83.2,83.02,83.02,37670.0,83.08,83.2,83.02,83.02,37670.0
2018-10-09 14:20:00,83.06,83.13,82.96,82.96,23619.0,83.06,83.13,82.96,82.96,23619.0
2018-10-09 14:25:00,82.98,83.17,82.97,83.17,19335.0,82.98,83.17,82.97,83.17,19335.0
2018-10-09 14:30:00,83.17,83.19,82.81,82.81,35924.0,83.17,83.19,82.81,82.81,35924.0
2018-10-09 14:35:00,82.81,82.91,82.72,82.72,29411.0,82.81,82.91,82.72,82.72,29411.0
2018-10-09 14:40:00,82.71,82.89,82.67,82.86,26323.0,82.71,82.89,82.67,82.86,26323.0
2018-10-09 14:45:00,82.84,82.96,82.82,82.94,21607.0,82.84,82.96,82.82,82.94,21607.0
2018-10-09 14:50:00,82.92,83.02,82.92,82.98,17031.0,82.92,83.02,82.92,82.98,17031.0
2018-10-09 14:55:00,82.98,83.03,82.91,82.91,21636.0,82.98,83.03,82.91,82.91,21636.0
2018-10-09 15:00:00,82.92,82.98,82.88,82.9,16448.0,82.92,82.98,82.88,82.9,16448.0
2018-10-09 15:05:00,82.91,83.05,82.9,82.99,17627.0,82.91,83.05,82.9,82.99,17627.0
2018-10-09 15:10:00,82.99,83.01,82.94,82.95,18327.0,82.99,83.01,82.94,82.95,18327.0
2018-10-09 15:15:00,82.95,83.02,82.94,82.98,23540.0,82.95,83.02,82.94,82.98,23540.0
2018-10-09 15:20:00,82.97,82.99,82.76,82.77,23550.0,82.97,82.99,82.76,82.77,23550.0
2018-10-09 15:25:00,82.77,82.83,82.71,82.76,25681.0,82.77,82.83,82.71,82.76,25681.0
2018-10-09 15:30:00,82.74,82.87,82.71,82.86,23983.0,82.74,82.87,82.71,82.86,23983.0
2018-10-09 15:35:00,82.87,82.89,82.8,82.81,27996.0,82.87,82.89,82.8,82.81,27996.0
2018-10-09 15:40:00,82.81,82.87,82.75,82.83,34328.0,82.81,82.87,82.75,82.83,34328.0
2018-10-09 15:45:00,82.85,83.02,82.84,83.01,54094.0,82.85,83.02,82.84,83.01,54094.0
2018-10-09 15:50:00,82.99,83.0,82.83,82.91,75361.0,82.99,83.0,82.83,82.91,75361.0
2018-10-09 15:55:00,82.92,82.95,82.87,82.88,166642.0,82.92,82.95,82.87,82.88,166642.0
2018-10-10 09:30:00,82.92,83.17,82.67,82.71,41163.0,82.92,83.17,82.67,82.71,41163.0
2018-10-10 09:35:00,82.68,82.81,82.34,82.64,16425.0,82.68,82.81,82.34,82.64,16425.0
2018-10-10 09:40:00,82.67,82.9,82.48,82.49,12200.0,82.67,82.9,82.48,82.49,12200.0
2018-10-10 09:45:00,82.48,82.85,82.48,82.76,58173.0,82.48,82.85,82.48,82.76,58173.0
2018-10-10 09:50:00,82.77,83.08,82.68,82.98,53271.0,82.77,83.08,82.68,82.98,53271.0
2018-10-10 09:55:00,82.96,83.1,82.76,83.08,28540.0,82.96,83.1,82.76,83.08,28540.0
2018-10-10 10:00:00,83.12,83.43,83.12,83.35,44695.0,83.12,83.43,83.12,83.35,44695.0
2018-10-10 10:05:00,83.4,83.54,83.3,83.48,32856.0,83.4,83.54,83.3,83.48,32856.0
2018-10-10 10:10:00,83.52,83.52,83.36,83.36,18300.0,83.52,83.52,83.36,83.36,18300.0
2018-10-10 10:15:00,83.34,83.71,83.3,83.7,35643.0,83.34,83.71,83.3,83.7,35643.0
2018-10-10 10:20:00,83.74,83.87,83.62,83.64,32056.0,83.74,83.87,83.62,83.64,32056.0
2018-10-10 10:25:00,83.65,83.77,83.53,83.53,50918.0,83.65,83.77,83.53,83.53,50918.0
2018-10-10 10:30:00,83.52,83.69,83.4,83.4,36826.0,83.52,83.69,83.4,83.4,36826.0
2018-10-10 10:35:00,83.42,83.46,83.3,83.4,49141.0,83.42,83.46,83.3,83.4,49141.0
2018-10-10 10:40:00,83.38,83.64,83.37,83.59,24247.0,83.38,83.64,83.37,83.59,24247.0
2018-10-10 10:45:00,83.58,83.63,83.53,83.54,13800.0,83.58,83.63,83.53,83.54,13800.0
2018-10-10 10:50:00,83.58,83.76,83.56,83.66,18917.0,83.58,83.76,83.56,83.66,18917.0
2018-10-10 10:55:00,83.65,83.65,83.47,83.6,28916.0,83.65,83.65,83.47,83.6,28916.0
2018-10-10 11:00:00,83.59,83.84,83.57,83.76,36202.0,83.59,83.84,83.57,83.76,36202.0
2018-10-10 11:05:00,83.75,83.96,83.73,83.78,24908.0,83.75,83.96,83.73,83.78,24908.0
2018-10-10 11:10:00,83.79,84.06,83.76,83.98,34620.0,83.79,84.06,83.76,83.98,34620.0
2018-10-10 11:15:00,83.97,84.08,83.89,83.92,22672.0,83.97,84.08,83.89,83.92,22672.0
2018-10-10 11:20:00,83.92,83.99,83.82,83.96,32122.0,83.92,83.99,83.82,83.96,32122.0
2018-10-10 11:25:00,83.93,84.09,83.92,84.0,24043.0,83.93,84.09,83.92,84.0,24043.0
2018-10-10 11:30:00,83.99,84.0,83.87,83.9,13279.0,83.99,84.0,83.87,83.9,13279.0
2018-10-10 11:35:00,83.89,83.98,83.85,83.97,15680.0,83.89,83.98,83.85,83.97,15680.0
2018-10-10 11:40:00,83.97,84.28,83.94,84.28,38774.0,83.97,84.28,83.94,84.28,38774.0
2018-10-10 11:45:00,84.25,84.34,84.21,84.27,29322.0,84.25,84.34,84.21,84.27,29322.0
2018-10-10 11:50:00,84.25,84.3,84.15,84.15,15927.0,84.25,84.3,84.15,84.15,15927.0
2018-10-10 11:55:00,84.18,84.18,83.96,84.0,14792.0,84.18,84.18,83.96,84.0,14792.0
2018-10-10 12:00:00,84.0,84.22,83.98,84.21,12070.0,84.0,84.22,83.98,84.21,12070.0
2018-10-10 12:05:00,84.23,84.24,84.11,84.14,13223.0,84.23,84.24,84.11,84.14,13223.0
2018-10-10 12:10:00,84.13,84.21,84.1,84.14,11400.0,84.13,84.21,84.1,84.14,11400.0
2018-10-10 12:15:00,84.14,84.23,84.14,84.23,15949.0,84.14,84.23,84.14,84.23,15949.0
2018-10-10 12:20:00,84.23,84.24,84.01,84.02,10492.0,84.23,84.24,84.01,84.02,10492.0
2018-10-10 12:25:00,84.01,84.03,83.97,84.01,15634.0,84.01,84.03,83.97,84.01,15634.0
2018-10-10 12:30:00,84.04,84.04,83.92,84.01,14086.0,84.04,84.04,83.92,84.01,14086.0
2018-10-10 12:35:00,84.0,84.01,83.9,83.93,23423.0,84.0,84.01,83.9,83.93,23423.0
2018-10-10 12:40:00,83.94,84.01,83.89,83.98,18304.0,83.94,84.01,83.89,83.98,18304.0
2018-10-10 12:45:00,83.99,84.07,83.97,84.05,14516.0,83.99,84.07,83.97,84.05,14516.0
2018-10-10 12:50:00,84.06,84.12,83.96,83.96,14870.0,84.06,84.12,83.96,83.96,14870.0
2018-10-10 12:55:00,83.98,84.03,83.93,83.94,8780.0,83.98,84.03,83.93,83.94,8780.0
2018-10-10 13:00:00,83.94,83.95,83.72,83.72,28419.0,83.94,83.95,83.72,83.72,28419.0
2018-10-10 13:05:00,83.73,83.95,83.73,83.93,16318.0,83.73,83.95,83.73,83.93,16318.0
2018-10-10 13:10:00,83.94,83.97,83.89,83.96,17403.0,83.94,83.97,83.89,83.96,17403.0
2018-10-10 13:15:00,83.95,83.98,83.89,83.98,15778.0,83.95,83.98,83.89,83.98,15778.0
2018-10-10 13:20:00,83.98,83.99,83.88,83.92,13500.0,83.98,83.99,83.88,83.92,13500.0
2018-10-10 13:25:00,83.92,83.94,83.86,83.93,13782.0,83.92,83.94,83.86,83.93,13782.0
2018-10-10 13:30:00,83.93,83.95,83.85,83.95,14103.0,83.93,83.95,83.85,83.95,14103.0
2018-10-10 13:35:00,83.96,84.02,83.96,84.02,9854.0,83.96,84.02,83.96,84.02,9854.0
2018-10-10 13:40:00,84.03,84.05,83.91,84.01,19475.0,84.03,84.05,83.91,84.01,19475.0
2018-10-10 13:45:00,84.02,84.34,84.02,84.28,24976.0,84.02,84.34,84.02,84.28,24976.0
2018-10-10 13:50:00,84.25,84.31,84.19,84.3,8996.0,84.25,84.31,84.19,84.3,8996.0
2018-10-10 13:55:00,84.3,84.36,84.26,84.35,16493.0,84.3,84.36,84.26,84.35,16493.0
2018-10-10 14:00:00,84.34,84.65,84.33,84.56,228653.0,84.34,84.65,84.33,84.56,228653.0
2018-10-10 14:05:00,84.54,84.62,84.3,84.33,55842.0,84.54,84.62,84.3,84.33,55842.0
2018-10-10 14:10:00,84.33,84.55,84.23,84.29,30196.0,84.33,84.55,84.23,84.29,30196.0
2018-10-10 14:15:00,84.3,84.48,84.24,84.24,35219.0,84.3,84.48,84.24,84.24,35219.0
2018-10-10 14:20:00,84.26,84.4,84.14,84.38,31004.0,84.26,84.4,84.14,84.38,31004.0
2018-10-10 14:25:00,84.4,84.45,84.34,84.4,20172.0,84.4,84.45,84.34,84.4,20172.0
2018-10-10 14:30:00,84.42,84.71,84.4,84.62,59940.0,84.42,84.71,84.4,84.62,59940.0
2018-10-10 14:35:00,84.61,84.64,84.54,84.64,35552.0,84.61,84.64,84.54,84.64,35552.0
2018-10-10 14:40:00,84.65,84.75,84.65,84.7,39492.0,84.65,84.75,84.65,84.7,39492.0
2018-10-10 14:45:00,84.7,84.85,84.66,84.8,46576.0,84.7,84.85,84.66,84.8,46576.0
2018-10-10 14:50:00,84.77,85.0,84.76,85.0,36895.0,84.77,85.0,84.76,85.0,36895.0
2018-10-10 14:55:00,84.97,85.1,84.9,85.03,79423.0,84.97,85.1,84.9,85.03,79423.0
2018-10-10 15:00:00,85.03,85.03,84.88,84.89,55505.0,85.03,85.03,84.88,84.89,55505.0
2018-10-10 15:05:00,84.88,84.99,84.76,84.83,36339.0,84.88,84.99,84.76,84.83,36339.0
2018-10-10 15:10:00,84.81,84.82,84.58,84.59,148562.0,84.81,84.82,84.58,84.59,148562.0
2018-10-10 15:15:00,84.6,84.81,84.56,84.72,37402.0,84.6,84.81,84.56,84.72,37402.0
2018-10-10 15:20:00,84.72,84.77,84.71,84.75,91274.0,84.72,84.77,84.71,84.75,91274.0
2018-10-10 15:25:00,84.76,84.93,84.61,84.91,33906.0,84.76,84.93,84.61,84.91,33906.0
2018-10-10 15:30:00,84.91,84.92,84.75,84.82,43645.0,84.91,84.92,84.75,84.82,43645.0
2018-10-10 15:35:00,84.8,84.8,84.67,84.67,45511.0,84.8,84.8,84.67,84.67,45511.0
2018-10-10 15:40:00,84.67,84.71,84.49,84.71,81781.0,84.67,84.71,84.49,84.71,81781.0
2018-10-10 15:45:00,84.67,84.95,84.61,84.85,154959.0,84.67,84.95,84.61,84.85,154959.0
2018-10-10 15:50:00,84.84,84.84,84.47,84.48,153788.0,84.84,84.84,84.47,84.48,153788.0
2018-10-10 15:55:00,84.48,84.54,84.24,84.24,303416.0,84.48,84.54,84.24,84.24,303416.0
2018-10-11 09:30:00,83.81,84.2,83.81,84.13,79277.0,83.81,84.2,83.81,84.13,79277.0
2018-10-11 09:35:00,84.17,84.41,83.93,84.03,47249.0,84.17,84.41,83.93,84.03,47249.0
2018-10-11 09:40:00,83.98,84.18,83.78,84.18,47185.0,83.98,84.18,83.78,84.18,47185.0
2018-10-11 09:45:00,84.12,84.32,83.9,83.9,50205.0,84.12,84.32,83.9,83.9,50205.0
2018-10-11 09:50:00,83.93,83.99,83.42,83.47,68293.0,83.93,83.99,83.42,83.47,68293.0
2018-10-11 09:55:00,83.43,83.53,83.33,83.45,84030.0,83.43,83.53,83.33,83.45,84030.0
2018-10-11 10:00:00,83.43,83.47,83.01,83.07,59049.0,83.43,83.47,83.01,83.07,59049.0
2018-10-11 10:05:00,83.06,83.28,83.06,83.09,125081.0,83.06,83.28,83.06,83.09,125081.0
2018-10-11 10:10:00,83.09,83.11,82.54,82.54,70720.0,83.09,83.11,82.54,82.54,70720.0
2018-10-11 10:15:00,82.56,82.62,82.23,82.32,83998.0,82.56,82.62,82.23,82.32,83998.0
2018-10-11 10:20:00,82.31,82.33,81.87,81.9,55793.0,82.31,82.33,81.87,81.9,55793.0
2018-10-11 10:25:00,81.87,82.03,81.83,81.89,228971.0,81.87,82.03,81.83,81.89,228971.0
2018-10-11 10:30:00,81.9,81.96,81.28,81.41,182089.0,81.9,81.96,81.28,81.41,182089.0
2018-10-11 10:35:00,81.39,81.42,81.01,81.01,78598.0,81.39,81.42,81.01,81.01,78598.0
2018-10-11 10:40:00,81.04,81.52,80.82,81.47,132500.0,81.04,81.52,80.82,81.47,132500.0
2018-10-11 10:45:00,81.48,81.67,81.26,81.48,90370.0,81.48,81.67,81.26,81.48,90370.0
2018-10-11 10:50:00,81.47,81.66,81.36,81.55,73246.0,81.47,81.66,81.36,81.55,73246.0
2018-10-11 10:55:00,81.54,81.58,81.21,81.27,104154.0,81.54,81.58,81.21,81.27,104154.0
2018-10-11 11:00:00,81.29,81.4,81.07,81.12,48355.0,81.29,81.4,81.07,81.12,48355.0
2018-10-11 11:05:00,81.13,81.23,81.07,81.09,35330.0,81.13,81.23,81.07,81.09,35330.0
2018-10-11 11:10:00,81.08,81.08,80.75,80.77,59090.0,81.08,81.08,80.75,80.77,59090.0
2018-10-11 11:15:00,80.75,80.9,80.58,80.62,92176.0,80.75,80.9,80.58,80.62,92176.0
2018-10-11 11:20:00,80.64,80.66,80.31,80.31,50589.0,80.64,80.66,80.31,80.31,50589.0
2018-10-11 11:25:00,80.33,80.34,80.05,80.12,71127.0,80.33,80.34,80.05,80.12,71127.0
2018-10-11 11:30:00,80.13,80.32,80.13,80.25,83432.0,80.13,80.32,80.13,80.25,83432.0
2018-10-11 11:35:00,80.23,80.4,80.05,80.39,788618.0,80.23,80.4,80.05,80.39,788618.0
2018-10-11 11:40:00,80.4,80.55,80.32,80.34,45304.0,80.4,80.55,80.32,80.34,45304.0
2018-10-11 11:45:00,80.34,80.35,80.01,80.29,84515.0,80.34,80.35,80.01,80.29,84515.0
2018-10-11 11:50:00,80.32,80.66,80.32,80.63,78458.0,80.32,80.66,80.32,80.63,78458.0
2018-10-11 11:55:00,80.64,80.68,80.6,80.62,26823.0,80.64,80.68,80.6,80.62,26823.0
2018-10-11 12:00:00,80.63,80.71,80.6,80.66,35947.0,80.63,80.71,80.6,80.66,35947.0
2018-10-11 12:05:00,80.68,80.78,80.66,80.75,89516.0,80.68,80.78,80.66,80.75,89516.0
2018-10-11 12:10:00,80.76,80.81,80.73,80.75,94078.0,80.76,80.81,80.73,80.75,94078.0
2018-10-11 12:15:00,80.75,80.89,80.54,80.89,76319.0,80.75,80.89,80.54,80.89,76319.0
2018-10-11 12:20:00,80.92,81.08,80.84,81.06,35318.0,80.92,81.08,80.84,81.06,35318.0
2018-10-11 12:25:00,81.06,81.22,81.01,81.2,40400.0,81.06,81.22,81.01,81.2,40400.0
2018-10-11 12:30:00,81.2,81.28,81.07,81.09,76889.0,81.2,81.28,81.07,81.09,76889.0
2018-10-11 12:35:00,81.08,81.08,80.85,80.85,37676.0,81.08,81.08,80.85,80.85,37676.0
2018-10-11 12:40:00,80.86,80.97,80.82,80.82,35995.0,80.86,80.97,80.82,80.82,35995.0
2018-10-11 12:45:00,80.83,80.91,80.75,80.76,27881.0,80.83,80.91,80.75,80.76,27881.0
2018-10-11 12:50:00,80.77,80.78,80.49,80.5,42893.0,80.77,80.78,80.49,80.5,42893.0
2018-10-11 12:55:00,80.49,80.71,80.37,80.53,89182.0,80.49,80.71,80.37,80.53,89182.0
2018-10-11 13:00:00,80.51,80.66,80.49,80.51,31179.0,80.51,80.66,80.49,80.51,31179.0
2018-10-11 13:05:00,80.51,80.54,80.36,80.36,23715.0,80.51,80.54,80.36,80.36,23715.0
2018-10-11 13:10:00,80.36,80.52,80.25,80.47,43461.0,80.36,80.52,80.25,80.47,43461.0
2018-10-11 13:15:00,80.52,80.64,80.52,80.57,68716.0,80.52,80.64,80.52,80.57,68716.0
2018-10-11 13:20:00,80.55,80.85,80.55,80.81,95608.0,80.55,80.85,80.55,80.81,95608.0
2018-10-11 13:25:00,80.81,81.02,80.75,81.02,65772.0,80.81,81.02,80.75,81.02,65772.0
2018-10-11 13:30:00,81.0,81.12,80.91,81.05,50401.0,81.0,81.12,80.91,81.05,50401.0
2018-10-11 13:35:00,81.05,81.11,81.04,81.06,22420.0,81.05,81.11,81.04,81.06,22420.0
2018-10-11 13:40:00,81.07,81.08,80.98,81.0,33823.0,81.07,81.08,80.98,81.0,33823.0
2018-10-11 13:45:00,81.0,81.02,80.81,80.92,47207.0,81.0,81.02,80.81,80.92,47207.0
2018-10-11 13:50:00,80.9,81.01,80.86,80.94,63529.0,80.9,81.01,80.86,80.94,63529.0
2018-10-11 13:55:00,80.94,81.02,80.9,81.0,250921.0,80.94,81.02,80.9,81.0,250921.0
2018-10-11 14:00:00,80.99,81.0,80.5,80.65,61962.0,80.99,81.0,80.5,80.65,61962.0
2018-10-11 14:05:00,80.62,80.71,80.55,80.64,24445.0,80.62,80.71,80.55,80.64,24445.0
2018-10-11 14:10:00,80.64,80.64,80.49,80.54,45336.0,80.64,80.64,80.49,80.54,45336.0
2018-10-11 14:15:00,80.53,80.56,80.49,80.54,93543.0,80.53,80.56,80.49,80.54,93543.0
2018-10-11 14:20:00,80.53,80.53,80.12,80.15,74880.0,80.53,80.53,80.12,80.15,74880.0
2018-10-11 14:25:00,80.15,80.27,80.07,80.16,61115.0,80.15,80.27,80.07,80.16,61115.0
2018-10-11 14:30:00,80.16,80.3,80.14,80.19,61109.0,80.16,80.3,80.14,80.19,61109.0
2018-10-11 14:35:00,80.18,80.19,79.79,79.84,195976.0,80.18,80.19,79.79,79.84,195976.0
2018-10-11 14:40:00,79.85,79.85,79.24,79.24,123320.0,79.85,79.85,79.24,79.24,123320.0
2018-10-11 14:45:00,79.23,79.59,78.78,79.46,137426.0,79.23,79.59,78.78,79.46,137426.0
2018-10-11 14:50:00,79.44,79.72,79.35,79.53,83816.0,79.44,79.72,79.35,79.53,83816.0
2018-10-11 14:55:00,79.53,79.62,79.37,79.38,112390.0,79.53,79.62,79.37,79.38,112390.0
2018-10-11 15:00:00,79.39,79.48,79.23,79.47,134732.0,79.39,79.48,79.23,79.47,134732.0
2018-10-11 15:05:00,79.47,79.5,79.17,79.19,116912.0,79.47,79.5,79.17,79.19,116912.0
2018-10-11 15:10:00,79.19,79.43,78.89,79.4,148397.0,79.19,79.43,78.89,79.4,148397.0
2018-10-11 15:15:00,79.39,79.75,79.38,79.73,154277.0,79.39,79.75,79.38,79.73,154277.0
2018-10-11 15:20:00,79.74,80.07,79.64,79.87,157194.0,79.74,80.07,79.64,79.87,157194.0
2018-10-11 15:25:00,79.87,79.94,79.68,79.68,123611.0,79.87,79.94,79.68,79.68,123611.0
2018-10-11 15:30:00,79.66,79.81,79.61,79.68,88409.0,79.66,79.81,79.61,79.68,88409.0
2018-10-11 15:35:00,79.68,79.68,79.33,79.58,152423.0,79.68,79.68,79.33,79.58,152423.0
2018-10-11 15:40:00,79.58,79.68,79.48,79.61,143639.0,79.58,79.68,79.48,79.61,143639.0
2018-10-11 15:45:00,79.61,79.65,79.18,79.18,157415.0,79.61,79.65,79.18,79.18,157415.0
2018-10-11 15:50:00,79.19,79.52,79.1,79.49,394255.0,79.19,79.52,79.1,79.49,394255.0
2018-10-11 15:55:00,79.47,79.73,79.46,79.51,621576.0,79.47,79.73,79.46,79.51,621576.0
2018-10-12 09:30:00,81.16,81.16,79.97,80.38,90946.0,81.16,81.16,79.97,80.38,90946.0
2018-10-12 09:35:00,80.47,80.47,79.66,79.91,46115.0,80.47,80.47,79.66,79.91,46115.0
2018-10-12 09:40:00,79.92,80.28,79.86,80.0,43286.0,79.92,80.28,79.86,80.0,43286.0
2018-10-12 09:45:00,80.07,80.29,79.95,79.95,80198.0,80.07,80.29,79.95,79.95,80198.0
2018-10-12 09:50:00,79.98,80.04,79.85,79.86,46377.0,79.98,80.04,79.85,79.86,46377.0
2018-10-12 09:55:00,79.86,80.14,79.83,80.13,66273.0,79.86,80.14,79.83,80.13,66273.0
2018-10-12 10:00:00,80.15,80.4,80.05,80.3,38004.0,80.15,80.4,80.05,80.3,38004.0
2018-10-12 10:05:00,80.27,80.78,80.25,80.58,67891.0,80.27,80.78,80.25,80.58,67891.0
2018-10-12 10:10:00,80.59,80.68,80.36,80.41,35551.0,80.59,80.68,80.36,80.41,35551.0
2018-10-12 10:15:00,80.4,80.44,80.14,80.34,44093.0,80.4,80.44,80.14,80.34,44093.0
2018-10-12 10:20:00,80.3,80.36,80.12,80.33,35498.0,80.3,80.36,80.12,80.33,35498.0
2018-10-12 10:25:00,80.33,80.47,80.22,80.33,47039.0,80.33,80.47,80.22,80.33,47039.0
2018-10-12 10:30:00,80.33,80.47,80.31,80.42,38357.0,80.33,80.47,80.31,80.42,38357.0
2018-10-12 10:35:00,80.39,80.67,80.37,80.66,24827.0,80.39,80.67,80.37,80.66,24827.0
2018-10-12 10:40:00,80.69,80.76,80.59,80.69,26202.0,80.69,80.76,80.59,80.69,26202.0
2018-10-12 10:45:00,80.69,80.7,80.56,80.62,15491.0,80.69,80.7,80.56,80.62,15491.0
2018-10-12 10:50:00,80.64,80.75,80.62,80.75,47818.0,80.64,80.75,80.62,80.75,47818.0
2018-10-12 10:55:00,80.78,80.87,80.69,80.83,58844.0,80.78,80.87,80.69,80.83,58844.0
2018-10-12 11:00:00,80.81,80.86,80.56,80.61,22300.0,80.81,80.86,80.56,80.61,22300.0
2018-10-12 11:05:00,80.61,80.75,80.57,80.73,10915.0,80.61,80.75,80.57,80.73,10915.0
2018-10-12 11:10:00,80.74,80.84,80.71,80.81,23894.0,80.74,80.84,80.71,80.81,23894.0
2018-10-12 11:15:00,80.83,80.99,80.77,80.79,20410.0,80.83,80.99,80.77,80.79,20410.0
2018-10-12 11:20:00,80.81,80.89,80.78,80.78,12834.0,80.81,80.89,80.78,80.78,12834.0
2018-10-12 11:25:00,80.79,80.8,80.58,80.61,24207.0,80.79,80.8,80.58,80.61,24207.0
2018-10-12 11:30:00,80.61,80.74,80.58,80.71,29788.0,80.61,80.74,80.58,80.71,29788.0
2018-10-12 11:35:00,80.73,80.81,80.67,80.77,8835.0,80.73,80.81,80.67,80.77,8835.0
2018-10-12 11:40:00,80.76,80.76,80.55,80.55,20035.0,80.76,80.76,80.55,80.55,20035.0
2018-10-12 11:45:00,80.53,80.57,80.43,80.54,24878.0,80.53,80.57,80.43,80.54,24878.0
2018-10-12 11:50:00,80.58,80.58,80.44,80.46,19080.0,80.58,80.58,80.44,80.46,19080.0
2018-10-12 11:55:00,80.48,80.61,80.46,80.5,9300.0,80.48,80.61,80.46,80.5,9300.0
2018-10-12 12:00:00,80.49,80.52,80.34,80.43,67339.0,80.49,80.52,80.34,80.43,67339.0
2018-10-12 12:05:00,80.45,80.57,80.42,80.55,12945.0,80.45,80.57,80.42,80.55,12945.0
2018-10-12 12:10:00,80.54,80.64,80.49,80.62,39093.0,80.54,80.64,80.49,80.62,39093.0
2018-10-12 12:15:00,80.6,80.65,80.49,80.49,9296.0,80.6,80.65,80.49,80.49,9296.0
2018-10-12 12:20:00,80.51,80.65,80.46,80.65,9611.0,80.51,80.65,80.46,80.65,9611.0
2018-10-12 12:25:00,80.65,80.78,80.56,80.78,77793.0,80.65,80.78,80.56,80.78,77793.0
2018-10-12 12:30:00,80.74,80.9,80.64,80.87,41910.0,80.74,80.9,80.64,80.87,41910.0
2018-10-12 12:35:00,80.85,80.86,80.73,80.78,18808.0,80.85,80.86,80.73,80.78,18808.0
2018-10-12 12:40:00,80.8,80.97,80.68,80.85,146739.0,80.8,80.97,80.68,80.85,146739.0
2018-10-12 12:45:00,80.84,80.84,80.6,80.64,93624.0,80.84,80.84,80.6,80.64,93624.0
2018-10-12 12:50:00,80.66,80.78,80.52,80.74,84725.0,80.66,80.78,80.52,80.74,84725.0
2018-10-12 12:55:00,80.72,81.05,80.72,80.98,122771.0,80.72,81.05,80.72,80.98,122771.0
2018-10-12 13:00:00,80.96,81.12,80.75,81.04,59263.0,80.96,81.12,80.75,81.04,59263.0
2018-10-12 13:05:00,81.09,81.17,80.98,81.11,34256.0,81.09,81.17,80.98,81.11,34256.0
2018-10-12 13:10:00,81.11,81.2,81.0,81.05,30966.0,81.11,81.2,81.0,81.05,30966.0
2018-10-12 13:15:00,81.09,81.11,80.82,80.87,47287.0,81.09,81.11,80.82,80.87,47287.0
2018-10-12 13:20:00,80.88,81.02,80.88,80.95,23433.0,80.88,81.02,80.88,80.95,23433.0
2018-10-12 13:25:00,80.95,80.98,80.84,80.88,25733.0,80.95,80.98,80.84,80.88,25733.0
2018-10-12 13:30:00,80.86,80.86,80.68,80.82,50019.0,80.86,80.86,80.68,80.82,50019.0
2018-10-12 13:35:00,80.81,80.84,80.72,80.84,16674.0,80.81,80.84,80.72,80.84,16674.0
2018-10-12 13:40:00,80.85,80.95,80.74,80.89,14694.0,80.85,80.95,80.74,80.89,14694.0
2018-10-12 13:45:00,80.9,81.14,80.88,81.11,47444.0,80.9,81.14,80.88,81.11,47444.0
2018-10-12 13:50:00,81.1,81.14,81.0,81.14,25957.0,81.1,81.14,81.0,81.14,25957.0
2018-10-12 13:55:00,81.13,81.15,80.97,81.03,22302.0,81.13,81.15,80.97,81.03,22302.0
2018-10-12 14:00:00,81.02,81.03,80.76,80.86,44662.0,81.02,81.03,80.76,80.86,44662.0
2018-10-12 14:05:00,80.85,80.99,80.79,80.87,49825.0,80.85,80.99,80.79,80.87,49825.0
2018-10-12 14:10:00,80.84,80.84,80.59,80.61,18636.0,80.84,80.84,80.59,80.61,18636.0
2018-10-12 14:15:00,80.59,80.86,80.59,80.82,12883.0,80.59,80.86,80.59,80.82,12883.0
2018-10-12 14:20:00,80.85,80.86,80.61,80.7,18226.0,80.85,80.86,80.61,80.7,18226.0
2018-10-12 14:25:00,80.67,80.89,80.58,80.89,19525.0,80.67,80.89,80.58,80.89,19525.0
2018-10-12 14:30:00,80.88,80.88,80.66,80.66,24070.0,80.88,80.88,80.66,80.66,24070.0
2018-10-12 14:35:00,80.68,80.76,80.65,80.7,14319.0,80.68,80.76,80.65,80.7,14319.0
2018-10-12 14:40:00,80.76,80.76,80.58,80.63,11130.0,80.76,80.76,80.58,80.63,11130.0
2018-10-12 14:45:00,80.63,80.71,80.6,80.71,17194.0,80.63,80.71,80.6,80.71,17194.0
2018-10-12 14:50:00,80.72,81.04,80.72,81.04,16423.0,80.72,81.04,80.72,81.04,16423.0
2018-10-12 14:55:00,81.02,81.04,80.91,80.97,92738.0,81.02,81.04,80.91,80.97,92738.0
2018-10-12 15:00:00,80.98,81.03,80.86,81.0,25886.0,80.98,81.03,80.86,81.0,25886.0
2018-10-12 15:05:00,81.01,81.2,80.93,81.17,44342.0,81.01,81.2,80.93,81.17,44342.0
2018-10-12 15:10:00,81.19,81.43,81.19,81.28,32362.0,81.19,81.43,81.19,81.28,32362.0
2018-10-12 15:15:00,81.25,81.3,81.12,81.14,16770.0,81.25,81.3,81.12,81.14,16770.0
2018-10-12 15:20:00,81.15,81.26,81.13,81.23,39656.0,81.15,81.26,81.13,81.23,39656.0
2018-10-12 15:25:00,81.23,81.39,81.22,81.34,27965.0,81.23,81.39,81.22,81.34,27965.0
2018-10-12 15:30:00,81.35,81.35,81.23,81.3,37703.0,81.35,81.35,81.23,81.3,37703.0
2018-10-12 15:35:00,81.3,81.32,81.06,81.09,33438.0,81.3,81.32,81.06,81.09,33438.0
2018-10-12 15:40:00,81.1,81.3,81.08,81.3,50948.0,81.1,81.3,81.08,81.3,50948.0
2018-10-12 15:45:00,81.29,81.34,81.18,81.23,64587.0,81.29,81.34,81.18,81.23,64587.0
2018-10-12 15:50:00,81.23,81.29,81.13,81.24,146303.0,81.23,81.29,81.13,81.24,146303.0
2018-10-12 15:55:00,81.23,81.43,81.15,81.15,155431.0,81.23,81.43,81.15,81.15,155431.0
2018-10-15 09:30:00,80.37,81.47,80.37,80.68,78039.0,80.37,81.47,80.37,80.68,78039.0
2018-10-15 09:35:00,80.81,81.01,80.67,80.71,40975.0,80.81,81.01,80.67,80.71,40975.0
2018-10-15 09:40:00,80.66,80.84,80.45,80.47,20804.0,80.66,80.84,80.45,80.47,20804.0
2018-10-15 09:45:00,80.59,80.78,80.43,80.49,33001.0,80.59,80.78,80.43,80.49,33001.0
2018-10-15 09:50:00,80.49,80.55,80.33,80.45,39369.0,80.49,80.55,80.33,80.45,39369.0
2018-10-15 09:55:00,80.45,80.56,80.16,80.33,37967.0,80.45,80.56,80.16,80.33,37967.0
2018-10-15 10:00:00,80.35,80.39,80.07,80.19,41604.0,80.35,80.39,80.07,80.19,41604.0
2018-10-15 10:05:00,80.19,80.26,80.06,80.06,33341.0,80.19,80.26,80.06,80.06,33341.0
2018-10-15 10:10:00,80.05,80.24,79.99,80.02,49380.0,80.05,80.24,79.99,80.02,49380.0
2018-10-15 10:15:00,80.03,80.25,79.94,80.17,121620.0,80.03,80.25,79.94,80.17,121620.0
2018-10-15 10:20:00,80.17,80.46,80.16,80.44,22838.0,80.17,80.46,80.16,80.44,22838.0
2018-10-15 10:25:00,80.45,80.54,80.28,80.28,42914.0,80.45,80.54,80.28,80.28,42914.0
2018-10-15 10:30:00,80.25,80.41,80.23,80.37,28760.0,80.25,80.41,80.23,80.37,28760.0
2018-10-15 10:35:00,80.36,80.54,80.29,80.54,42788.0,80.36,80.54,80.29,80.54,42788.0
2018-10-15 10:40:00,80.5,80.64,80.37,80.37,31541.0,80.5,80.64,80.37,80.37,31541.0
2018-10-15 10:45:00,80.38,80.5,80.35,80.38,23168.0,80.38,80.5,80.35,80.38,23168.0
2018-10-15 10:50:00,80.36,80.5,80.31,80.48,58217.0,80.36,80.5,80.31,80.48,58217.0
2018-10-15 10:55:00,80.47,80.6,80.41,80.6,44770.0,80.47,80.6,80.41,80.6,44770.0
2018-10-15 11:00:00,80.61,80.82,80.61,80.74,27768.0,80.61,80.82,80.61,80.74,27768.0
2018-10-15 11:05:00,80.74,80.85,80.74,80.75,23981.0,80.74,80.85,80.74,80.75,23981.0
2018-10-15 11:10:00,80.75,80.83,80.71,80.75,23725.0,80.75,80.83,80.71,80.75,23725.0
2018-10-15 11:15:00,80.78,81.01,80.78,80.95,43954.0,80.78,81.01,80.78,80.95,43954.0
2018-10-15 11:20:00,80.95,81.26,80.95,81.15,39664.0,80.95,81.26,80.95,81.15,39664.0
2018-10-15 11:25:00,81.16,81.35,81.14,81.31,13970.0,81.16,81.35,81.14,81.31,13970.0
2018-10-15 11:30:00,81.32,81.41,81.21,81.3,12800.0,81.32,81.41,81.21,81.3,12800.0
2018-10-15 11:35:00,81.3,81.31,81.15,81.16,18876.0,81.3,81.31,81.15,81.16,18876.0
2018-10-15 11:40:00,81.15,81.21,81.0,81.12,11981.0,81.15,81.21,81.0,81.12,11981.0
2018-10-15 11:45:00,81.11,81.18,81.02,81.02,50393.0,81.11,81.18,81.02,81.02,50393.0
2018-10-15 11:50:00,81.02,81.05,80.85,80.92,17024.0,81.02,81.05,80.85,80.92,17024.0
2018-10-15 11:55:00,80.95,81.02,80.83,80.91,23663.0,80.95,81.02,80.83,80.91,23663.0
2018-10-15 12:00:00,80.92,80.98,80.86,80.91,22897.0,80.92,80.98,80.86,80.91,22897.0
2018-10-15 12:05:00,80.91,80.97,80.83,80.83,19476.0,80.91,80.97,80.83,80.83,19476.0
2018-10-15 12:10:00,80.84,81.02,80.76,81.02,30200.0,80.84,81.02,80.76,81.02,30200.0
2018-10-15 12:15:00,81.0,81.03,80.93,80.93,13689.0,81.0,81.03,80.93,80.93,13689.0
2018-10-15 12:20:00,80.95,81.0,80.93,80.99,19493.0,80.95,81.0,80.93,80.99,19493.0
2018-10-15 12:25:00,80.99,81.02,80.91,80.92,23984.0,80.99,81.02,80.91,80.92,23984.0
2018-10-15 12:30:00,80.92,81.02,80.89,81.01,20685.0,80.92,81.02,80.89,81.01,20685.0
2018-10-15 12:35:00,81.0,81.04,80.92,80.92,25337.0,81.0,81.04,80.92,80.92,25337.0
2018-10-15 12:40:00,80.93,80.96,80.87,80.92,10384.0,80.93,80.96,80.87,80.92,10384.0
2018-10-15 12:45:00,80.93,81.02,80.9,80.97,16005.0,80.93,81.02,80.9,80.97,16005.0
2018-10-15 12:50:00,80.96,81.02,80.94,80.98,35920.0,80.96,81.02,80.94,80.98,35920.0
2018-10-15 12:55:00,81.0,81.02,80.96,81.02,26269.0,81.0,81.02,80.96,81.02,26269.0
2018-10-15 13:00:00,81.01,81.15,80.97,81.11,38847.0,81.01,81.15,80.97,81.11,38847.0
2018-10-15 13:05:00,81.12,81.18,81.12,81.12,7102.0,81.12,81.18,81.12,81.12,7102.0
2018-10-15 13:10:00,81.12,81.18,81.1,81.1,9413.0,81.12,81.18,81.1,81.1,9413.0
2018-10-15 13:15:00,81.08,81.1,81.05,81.07,9596.0,81.08,81.1,81.05,81.07,9596.0
2018-10-15 13:20:00,81.08,81.08,80.96,80.96,7847.0,81.08,81.08,80.96,80.96,7847.0
2018-10-15 13:25:00,80.96,81.03,80.93,81.03,12247.0,80.96,81.03,80.93,81.03,12247.0
2018-10-15 13:30:00,81.03,81.19,81.01,81.16,8861.0,81.03,81.19,81.01,81.16,8861.0
2018-10-15 13:35:00,81.15,81.21,81.12,81.16,10703.0,81.15,81.21,81.12,81.16,10703.0
2018-10-15 13:40:00,81.18,81.29,81.18,81.23,8514.0,81.18,81.29,81.18,81.23,8514.0
2018-10-15 13:45:00,81.25,81.3,81.15,81.28,7624.0,81.25,81.3,81.15,81.28,7624.0
2018-10-15 13:50:00,81.26,81.28,81.18,81.25,10519.0,81.26,81.28,81.18,81.25,10519.0
2018-10-15 13:55:00,81.26,81.37,81.23,81.29,10920.0,81.26,81.37,81.23,81.29,10920.0
2018-10-15 14:00:00,81.3,81.32,81.19,81.25,11341.0,81.3,81.32,81.19,81.25,11341.0
2018-10-15 14:05:00,81.24,81.31,81.21,81.24,8241.0,81.24,81.31,81.21,81.24,8241.0
2018-10-15 14:10:00,81.26,81.29,81.12,81.12,10655.0,81.26,81.29,81.12,81.12,10655.0
2018-10-15 14:15:00,81.11,81.15,81.08,81.12,13442.0,81.11,81.15,81.08,81.12,13442.0
2018-10-15 14:20:00,81.1,81.18,81.1,81.1,9624.0,81.1,81.18,81.1,81.1,9624.0
2018-10-15 14:25:00,81.1,81.11,81.03,81.05,10240.0,81.1,81.11,81.03,81.05,10240.0
2018-10-15 14:30:00,81.02,81.1,80.98,81.1,9409.0,81.02,81.1,80.98,81.1,9409.0
2018-10-15 14:35:00,81.11,81.21,81.08,81.15,9206.0,81.11,81.21,81.08,81.15,9206.0
2018-10-15 14:40:00,81.17,81.22,81.16,81.22,15473.0,81.17,81.22,81.16,81.22,15473.0
2018-10-15 14:45:00,81.21,81.21,81.13,81.18,14075.0,81.21,81.21,81.13,81.18,14075.0
2018-10-15 14:50:00,81.2,81.36,81.19,81.31,33657.0,81.2,81.36,81.19,81.31,33657.0
2018-10-15 14:55:00,81.32,81.34,81.2,81.22,19593.0,81.32,81.34,81.2,81.22,19593.0
2018-10-15 15:00:00,81.22,81.47,81.17,81.45,29636.0,81.22,81.47,81.17,81.45,29636.0
2018-10-15 15:05:00,81.44,81.57,81.38,81.44,35712.0,81.44,81.57,81.38,81.44,35712.0
2018-10-15 15:10:00,81.44,81.45,81.25,81.25,19316.0,81.44,81.45,81.25,81.25,19316.0
2018-10-15 15:15:00,81.26,81.31,81.2,81.21,13310.0,81.26,81.31,81.2,81.21,13310.0
2018-10-15 15:20:00,81.21,81.25,81.15,81.18,13896.0,81.21,81.25,81.15,81.18,13896.0
2018-10-15 15:25:00,81.19,81.27,81.1,81.15,17878.0,81.19,81.27,81.1,81.15,17878.0
2018-10-15 15:30:00,81.14,81.2,81.05,81.14,27706.0,81.14,81.2,81.05,81.14,27706.0
2018-10-15 15:35:00,81.14,81.21,81.06,81.12,20647.0,81.14,81.21,81.06,81.12,20647.0
2018-10-15 15:40:00,81.12,81.18,81.03,81.1,33802.0,81.12,81.18,81.03,81.1,33802.0
2018-10-15 15:45:00,81.08,81.1,80.99,81.0,43010.0,81.08,81.1,80.99,81.0,43010.0
2018-10-15 15:50:00,81.0,81.06,80.91,81.03,85298.0,81.0,81.06,80.91,81.03,85298.0
2018-10-15 15:55:00,81.02,81.06,80.96,80.98,177910.0,81.02,81.06,80.96,80.98,177910.0
2018-10-16 09:30:00,81.29,81.41,80.52,80.74,26583.0,81.29,81.41,80.52,80.74,26583.0
2018-10-16 09:35:00,80.7,80.77,80.47,80.66,24980.0,80.7,80.77,80.47,80.66,24980.0
2018-10-16 09:40:00,80.72,80.81,80.54,80.8,15760.0,80.72,80.81,80.54,80.8,15760.0
2018-10-16 09:45:00,80.8,81.08,80.76,80.99,20947.0,80.8,81.08,80.76,80.99,20947.0
2018-10-16 09:50:00,80.94,81.15,80.89,81.07,14712.0,80.94,81.15,80.89,81.07,14712.0
2018-10-16 09:55:00,81.06,81.14,81.0,81.03,8927.0,81.06,81.14,81.0,81.03,8927.0
2018-10-16 10:00:00,81.02,81.12,81.01,81.06,18898.0,81.02,81.12,81.01,81.06,18898.0
2018-10-16 10:05:00,81.05,81.07,80.97,81.05,10575.0,81.05,81.07,80.97,81.05,10575.0
2018-10-16 10:10:00,81.07,81.5,81.07,81.47,53947.0,81.07,81.5,81.07,81.47,53947.0
2018-10-16 10:15:00,81.49,81.56,81.33,81.54,13668.0,81.49,81.56,81.33,81.54,13668.0
2018-10-16 10:20:00,81.54,81.7,81.51,81.63,16134.0,81.54,81.7,81.51,81.63,16134.0
2018-10-16 10:25:00,81.64,81.67,81.52,81.52,10886.0,81.64,81.67,81.52,81.52,10886.0
2018-10-16 10:30:00,81.46,81.5,81.35,81.36,8203.0,81.46,81.5,81.35,81.36,8203.0
2018-10-16 10:35:00,81.35,81.37,81.22,81.24,15374.0,81.35,81.37,81.22,81.24,15374.0
2018-10-16 10:40:00,81.26,81.35,81.24,81.34,13176.0,81.26,81.35,81.24,81.34,13176.0
2018-10-16 10:45:00,81.34,81.51,81.33,81.44,17315.0,81.34,81.51,81.33,81.44,17315.0
2018-10-16 10:50:00,81.43,81.55,81.42,81.46,20667.0,81.43,81.55,81.42,81.46,20667.0
2018-10-16 10:55:00,81.45,81.48,81.38,81.44,17237.0,81.45,81.48,81.38,81.44,17237.0
2018-10-16 11:00:00,81.43,81.47,81.37,81.47,29463.0,81.43,81.47,81.37,81.47,29463.0
2018-10-16 11:05:00,81.46,81.54,81.44,81.53,11807.0,81.46,81.54,81.44,81.53,11807.0
2018-10-16 11:10:00,81.52,81.77,81.44,81.77,23840.0,81.52,81.77,81.44,81.77,23840.0
2018-10-16 11:15:00,81.78,81.83,81.7,81.78,8530.0,81.78,81.83,81.7,81.78,8530.0
2018-10-16 11:20:00,81.78,81.79,81.66,81.7,12100.0,81.78,81.79,81.66,81.7,12100.0
2018-10-16 11:25:00,81.71,81.75,81.68,81.72,8545.0,81.71,81.75,81.68,81.72,8545.0
2018-10-16 11:30:00,81.72,81.77,81.7,81.72,27697.0,81.72,81.77,81.7,81.72,27697.0
2018-10-16 11:35:00,81.73,81.77,81.7,81.73,82818.0,81.73,81.77,81.7,81.73,82818.0
2018-10-16 11:40:00,81.73,81.79,81.7,81.75,76593.0,81.73,81.79,81.7,81.75,76593.0
2018-10-16 11:45:00,81.75,81.75,81.6,81.64,11713.0,81.75,81.75,81.6,81.64,11713.0
2018-10-16 11:50:00,81.65,81.66,81.53,81.54,6454.0,81.65,81.66,81.53,81.54,6454.0
2018-10-16 11:55:00,81.53,81.53,81.37,81.39,13147.0,81.53,81.53,81.37,81.39,13147.0
2018-10-16 12:00:00,81.39,81.42,81.3,81.33,11534.0,81.39,81.42,81.3,81.33,11534.0
2018-10-16 12:05:00,81.34,81.54,81.33,81.53,14355.0,81.34,81.54,81.33,81.53,14355.0
2018-10-16 12:10:00,81.51,81.61,81.45,81.59,12781.0,81.51,81.61,81.45,81.59,12781.0
2018-10-16 12:15:00,81.6,83.7,81.6,83.37,486062.0,81.6,83.7,81.6,83.37,486062.0
2018-10-16 12:20:00,83.41,86.7,83.3,86.52,1353605.0,83.41,86.7,83.3,86.52,1353605.0
2018-10-16 12:25:00,86.53,86.65,85.21,85.52,1234515.0,86.53,86.65,85.21,85.52,1234515.0
2018-10-16 12:30:00,85.48,86.27,85.41,85.45,842529.0,85.48,86.27,85.41,85.45,842529.0
2018-10-16 12:35:00,85.43,85.52,84.8,84.92,390136.0,85.43,85.52,84.8,84.92,390136.0
2018-10-16 12:40:00,84.94,85.68,84.75,84.82,441028.0,84.94,85.68,84.75,84.82,441028.0
2018-10-16 12:45:00,84.82,85.1,84.64,85.01,194581.0,84.82,85.1,84.64,85.01,194581.0
2018-10-16 12:50:00,85.0,85.21,84.87,85.13,111160.0,85.0,85.21,84.87,85.13,111160.0
2018-10-16 12:55:00,85.14,85.16,84.92,85.07,111683.0,85.14,85.16,84.92,85.07,111683.0
2018-10-16 13:00:00,85.06,85.42,85.0,85.03,166206.0,85.06,85.42,85.0,85.03,166206.0
2018-10-16 13:05:00,85.06,85.18,84.94,85.18,102056.0,85.06,85.18,84.94,85.18,102056.0
2018-10-16 13:10:00,85.21,85.28,85.0,85.01,45294.0,85.21,85.28,85.0,85.01,45294.0
2018-10-16 13:15:00,85.0,85.39,85.0,85.39,62180.0,85.0,85.39,85.0,85.39,62180.0
2018-10-16 13:20:00,85.4,85.75,85.33,85.71,164041.0,85.4,85.75,85.33,85.71,164041.0
2018-10-16 13:25:00,85.74,85.83,85.62,85.75,68777.0,85.74,85.83,85.62,85.75,68777.0
2018-10-16 13:30:00,85.76,85.92,85.73,85.79,99852.0,85.76,85.92,85.73,85.79,99852.0
2018-10-16 13:35:00,85.79,85.86,85.56,85.81,65642.0,85.79,85.86,85.56,85.81,65642.0
2018-10-16 13:40:00,85.8,86.19,85.75,86.17,91391.0,85.8,86.19,85.75,86.17,91391.0
2018-10-16 13:45:00,86.19,86.26,86.04,86.14,73142.0,86.19,86.26,86.04,86.14,73142.0
2018-10-16 13:50:00,86.16,86.25,85.85,85.99,158230.0,86.16,86.25,85.85,85.99,158230.0
2018-10-16 13:55:00,86.0,86.02,85.76,85.9,57468.0,86.0,86.02,85.76,85.9,57468.0
2018-10-16 14:00:00,85.92,86.27,85.88,86.25,92337.0,85.92,86.27,85.88,86.25,92337.0
2018-10-16 14:05:00,86.25,86.75,86.2,86.44,289669.0,86.25,86.75,86.2,86.44,289669.0
2018-10-16 14:10:00,86.44,86.66,86.42,86.64,88333.0,86.44,86.66,86.42,86.64,88333.0
2018-10-16 14:15:00,86.61,86.72,86.43,86.55,86044.0,86.61,86.72,86.43,86.55,86044.0
2018-10-16 14:20:00,86.55,86.59,86.29,86.48,96028.0,86.55,86.59,86.29,86.48,96028.0
2018-10-16 14:25:00,86.48,86.82,86.48,86.79,77089.0,86.48,86.82,86.48,86.79,77089.0
2018-10-16 14:30:00,86.81,86.91,86.6,86.6,122724.0,86.81,86.91,86.6,86.6,122724.0
2018-10-16 14:35:00,86.6,86.76,86.5,86.7,72686.0,86.6,86.76,86.5,86.7,72686.0
2018-10-16 14:40:00,86.7,86.87,86.63,86.83,104653.0,86.7,86.87,86.63,86.83,104653.0
2018-10-16 14:45:00,86.84,86.96,86.69,86.7,203473.0,86.84,86.96,86.69,86.7,203473.0
2018-10-16 14:50:00,86.72,86.98,86.71,86.88,125405.0,86.72,86.98,86.71,86.88,125405.0
2018-10-16 14:55:00,86.89,86.92,86.62,86.69,90600.0,86.89,86.92,86.62,86.69,90600.0
2018-10-16 15:00:00,86.68,86.68,86.46,86.5,71935.0,86.68,86.68,86.46,86.5,71935.0
2018-10-16 15:05:00,86.49,86.62,86.4,86.62,69896.0,86.49,86.62,86.4,86.62,69896.0
2018-10-16 15:10:00,86.6,86.79,86.55,86.79,83641.0,86.6,86.79,86.55,86.79,83641.0
2018-10-16 15:15:00,86.79,86.79,86.65,86.68,72897.0,86.79,86.79,86.65,86.68,72897.0
2018-10-16 15:20:00,86.69,86.74,86.56,86.67,133135.0,86.69,86.74,86.56,86.67,133135.0
2018-10-16 15:25:00,86.66,86.66,86.44,86.48,76428.0,86.66,86.66,86.44,86.48,76428.0
2018-10-16 15:30:00,86.49,86.5,86.3,86.38,75004.0,86.49,86.5,86.3,86.38,75004.0
2018-10-16 15:35:00,86.39,86.42,86.16,86.35,69047.0,86.39,86.42,86.16,86.35,69047.0
2018-10-16 15:40:00,86.36,86.51,86.2,86.37,84489.0,86.36,86.51,86.2,86.37,84489.0
2018-10-16 15:45:00,86.37,86.64,86.37,86.57,116722.0,86.37,86.64,86.37,86.57,116722.0
2018-10-16 15:50:00,86.57,86.7,86.51,86.6,175614.0,86.57,86.7,86.51,86.6,175614.0
2018-10-16 15:55:00,86.6,86.67,86.44,86.5,287814.0,86.6,86.67,86.44,86.5,287814.0
2018-10-17 09:30:00,86.3,87.38,86.15,86.54,141097.0,86.3,87.38,86.15,86.54,141097.0
2018-10-17 09:35:00,86.72,86.72,86.02,86.17,35074.0,86.72,86.72,86.02,86.17,35074.0
2018-10-17 09:40:00,86.05,86.15,85.74,85.96,107203.0,86.05,86.15,85.74,85.96,107203.0
2018-10-17 09:45:00,86.13,86.39,86.04,86.31,37184.0,86.13,86.39,86.04,86.31,37184.0
2018-10-17 09:50:00,86.33,86.41,85.96,86.0,47281.0,86.33,86.41,85.96,86.0,47281.0
2018-10-17 09:55:00,86.0,86.05,85.92,86.01,41985.0,86.0,86.05,85.92,86.01,41985.0
2018-10-17 10:00:00,85.99,86.0,85.82,85.86,26729.0,85.99,86.0,85.82,85.86,26729.0
2018-10-17 10:05:00,85.86,85.96,85.84,85.89,44643.0,85.86,85.96,85.84,85.89,44643.0
2018-10-17 10:10:00,85.9,85.94,85.64,85.68,99867.0,85.9,85.94,85.64,85.68,99867.0
2018-10-17 10:15:00,85.67,85.86,85.62,85.62,36489.0,85.67,85.86,85.62,85.62,36489.0
2018-10-17 10:20:00,85.59,85.68,85.45,85.51,51892.0,85.59,85.68,85.45,85.51,51892.0
2018-10-17 10:25:00,85.51,85.58,85.39,85.45,41730.0,85.51,85.58,85.39,85.45,41730.0
2018-10-17 10:30:00,85.4,85.54,85.2,85.28,58091.0,85.4,85.54,85.2,85.28,58091.0
2018-10-17 10:35:00,85.31,85.37,85.19,85.24,48622.0,85.31,85.37,85.19,85.24,48622.0
2018-10-17 10:40:00,85.23,85.25,85.0,85.01,44914.0,85.23,85.25,85.0,85.01,44914.0
2018-10-17 10:45:00,85.0,85.35,84.91,85.26,23237.0,85.0,85.35,84.91,85.26,23237.0
2018-10-17 10:50:00,85.27,85.54,85.19,85.41,21876.0,85.27,85.54,85.19,85.41,21876.0
2018-10-17 10:55:00,85.41,85.74,85.41,85.64,26891.0,85.41,85.74,85.41,85.64,26891.0
2018-10-17 11:00:00,85.61,85.67,85.56,85.6,16634.0,85.61,85.67,85.56,85.6,16634.0
2018-10-17 11:05:00,85.59,85.66,85.51,85.57,69592.0,85.59,85.66,85.51,85.57,69592.0
2018-10-17 11:10:00,85.58,85.59,85.33,85.42,17013.0,85.58,85.59,85.33,85.42,17013.0
2018-10-17 11:15:00,85.44,85.6,85.36,85.47,14675.0,85.44,85.6,85.36,85.47,14675.0
2018-10-17 11:20:00,85.45,85.54,85.41,85.5,20046.0,85.45,85.54,85.41,85.5,20046.0
2018-10-17 11:25:00,85.51,85.56,85.45,85.54,24890.0,85.51,85.56,85.45,85.54,24890.0
2018-10-17 11:30:00,85.54,85.79,85.47,85.75,31291.0,85.54,85.79,85.47,85.75,31291.0
2018-10-17 11:35:00,85.75,85.79,85.44,85.49,22913.0,85.75,85.79,85.44,85.49,22913.0
2018-10-17 11:40:00,85.5,85.76,85.49,85.74,15549.0,85.5,85.76,85.49,85.74,15549.0
2018-10-17 11:45:00,85.76,85.78,85.7,85.73,33808.0,85.76,85.78,85.7,85.73,33808.0
2018-10-17 11:50:00,85.74,85.76,85.54,85.56,16464.0,85.74,85.76,85.54,85.56,16464.0
2018-10-17 11:55:00,85.55,85.55,85.4,85.52,23628.0,85.55,85.55,85.4,85.52,23628.0
2018-10-17 12:00:00,85.52,85.55,85.3,85.31,27645.0,85.52,85.55,85.3,85.31,27645.0
2018-10-17 12:05:00,85.3,85.3,85.19,85.27,50570.0,85.3,85.3,85.19,85.27,50570.0
2018-10-17 12:10:00,85.29,85.38,85.23,85.33,21753.0,85.29,85.38,85.23,85.33,21753.0
2018-10-17 12:15:00,85.35,85.55,85.32,85.55,29653.0,85.35,85.55,85.32,85.55,29653.0
2018-10-17 12:20:00,85.54,85.54,85.48,85.51,11900.0,85.54,85.54,85.48,85.51,11900.0
2018-10-17 12:25:00,85.51,85.57,85.44,85.57,22649.0,85.51,85.57,85.44,85.57,22649.0
2018-10-17 12:30:00,85.57,85.61,85.5,85.51,21322.0,85.57,85.61,85.5,85.51,21322.0
2018-10-17 12:35:00,85.5,85.58,85.47,85.54,19888.0,85.5,85.58,85.47,85.54,19888.0
2018-10-17 12:40:00,85.56,85.74,85.56,85.69,18021.0,85.56,85.74,85.56,85.69,18021.0
2018-10-17 12:45:00,85.69,85.71,85.54,85.54,21566.0,85.69,85.71,85.54,85.54,21566.0
2018-10-17 12:50:00,85.54,85.56,85.35,85.48,29712.0,85.54,85.56,85.35,85.48,29712.0
2018-10-17 12:55:00,85.5,85.69,85.48,85.67,18120.0,85.5,85.69,85.48,85.67,18120.0
2018-10-17 13:00:00,85.69,85.83,85.67,85.83,25141.0,85.69,85.83,85.67,85.83,25141.0
2018-10-17 13:05:00,85.83,85.88,85.78,85.78,17479.0,85.83,85.88,85.78,85.78,17479.0
2018-10-17 13:10:00,85.77,85.95,85.67,85.92,64520.0,85.77,85.95,85.67,85.92,64520.0
2018-10-17 13:15:00,85.93,86.03,85.81,86.03,56747.0,85.93,86.03,85.81,86.03,56747.0
2018-10-17 13:20:00,86.02,86.03,85.88,85.97,45172.0,86.02,86.03,85.88,85.97,45172.0
2018-10-17 13:25:00,85.98,85.99,85.46,85.48,18722.0,85.98,85.99,85.46,85.48,18722.0
2018-10-17 13:30:00,85.49,85.53,85.26,85.31,37913.0,85.49,85.53,85.26,85.31,37913.0
2018-10-17 13:35:00,85.31,85.57,85.28,85.57,17400.0,85.31,85.57,85.28,85.57,17400.0
2018-10-17 13:40:00,85.63,85.68,85.54,85.55,13344.0,85.63,85.68,85.54,85.55,13344.0
2018-10-17 13:45:00,85.53,85.54,85.42,85.42,15973.0,85.53,85.54,85.42,85.42,15973.0
2018-10-17 13:50:00,85.42,85.56,85.4,85.56,15168.0,85.42,85.56,85.4,85.56,15168.0
2018-10-17 13:55:00,85.54,85.64,85.53,85.61,19450.0,85.54,85.64,85.53,85.61,19450.0
2018-10-17 14:00:00,85.59,85.59,85.33,85.46,23408.0,85.59,85.59,85.33,85.46,23408.0
2018-10-17 14:05:00,85.47,85.61,85.46,85.58,16274.0,85.47,85.61,85.46,85.58,16274.0
2018-10-17 14:10:00,85.56,85.56,85.37,85.44,15601.0,85.56,85.56,85.37,85.44,15601.0
2018-10-17 14:15:00,85.44,85.46,85.33,85.45,15858.0,85.44,85.46,85.33,85.45,15858.0
2018-10-17 14:20:00,85.45,85.46,85.19,85.33,19275.0,85.45,85.46,85.19,85.33,19275.0
2018-10-17 14:25:00,85.33,85.46,85.32,85.34,16891.0,85.33,85.46,85.32,85.34,16891.0
2018-10-17 14:30:00,85.33,85.43,85.26,85.27,19839.0,85.33,85.43,85.26,85.27,19839.0
2018-10-17 14:35:00,85.29,85.35,85.24,85.34,20536.0,85.29,85.35,85.24,85.34,20536.0
2018-10-17 14:40:00,85.33,85.46,85.28,85.34,38775.0,85.33,85.46,85.28,85.34,38775.0
2018-10-17 14:45:00,85.34,85.53,85.34,85.45,26351.0,85.34,85.53,85.34,85.45,26351.0
2018-10-17 14:50:00,85.44,85.54,85.42,85.49,29382.0,85.44,85.54,85.42,85.49,29382.0
2018-10-17 14:55:00,85.47,85.57,85.46,85.46,21658.0,85.47,85.57,85.46,85.46,21658.0
2018-10-17 15:00:00,85.46,85.49,85.26,85.33,20097.0,85.46,85.49,85.26,85.33,20097.0
2018-10-17 15:05:00,85.35,85.43,85.32,85.38,25286.0,85.35,85.43,85.32,85.38,25286.0
2018-10-17 15:10:00,85.37,85.4,85.29,85.29,18416.0,85.37,85.4,85.29,85.29,18416.0
2018-10-17 15:15:00,85.29,85.33,85.18,85.29,20524.0,85.29,85.33,85.18,85.29,20524.0
2018-10-17 15:20:00,85.27,85.38,85.23,85.34,18466.0,85.27,85.38,85.23,85.34,18466.0
2018-10-17 15:25:00,85.34,85.46,85.34,85.38,18951.0,85.34,85.46,85.34,85.38,18951.0
2018-10-17 15:30:00,85.38,85.47,85.19,85.26,25996.0,85.38,85.47,85.19,85.26,25996.0
2018-10-17 15:35:00,85.27,85.34,85.19,85.29,26937.0,85.27,85.34,85.19,85.29,26937.0
2018-10-17 15:40:00,85.29,85.34,85.12,85.18,43896.0,85.29,85.34,85.12,85.18,43896.0
2018-10-17 15:45:00,85.18,85.22,85.09,85.15,68778.0,85.18,85.22,85.09,85.15,68778.0
2018-10-17 15:50:00,85.13,85.22,85.02,85.13,104602.0,85.13,85.22,85.02,85.13,104602.0
2018-10-17 15:55:00,85.13,85.34,85.12,85.31,185503.0,85.13,85.34,85.12,85.31,185503.0
2018-10-18 09:30:00,85.36,85.57,85.15,85.34,35057.0,85.36,85.57,85.15,85.34,35057.0
2018-10-18 09:35:00,85.35,85.55,85.28,85.55,38043.0,85.35,85.55,85.28,85.55,38043.0
2018-10-18 09:40:00,85.56,85.93,85.53,85.81,17472.0,85.56,85.93,85.53,85.81,17472.0
2018-10-18 09:45:00,85.84,85.85,85.61,85.67,22605.0,85.84,85.85,85.61,85.67,22605.0
2018-10-18 09:50:00,85.7,85.7,85.45,85.58,24402.0,85.7,85.7,85.45,85.58,24402.0
2018-10-18 09:55:00,85.58,85.6,85.39,85.53,14537.0,85.58,85.6,85.39,85.53,14537.0
2018-10-18 10:00:00,85.53,85.72,85.42,85.66,18549.0,85.53,85.72,85.42,85.66,18549.0
2018-10-18 10:05:00,85.7,85.73,85.54,85.54,19247.0,85.7,85.73,85.54,85.54,19247.0
2018-10-18 10:10:00,85.56,85.78,85.56,85.73,26993.0,85.56,85.78,85.56,85.73,26993.0
2018-10-18 10:15:00,85.71,85.79,85.68,85.68,96139.0,85.71,85.79,85.68,85.68,96139.0
2018-10-18 10:20:00,85.69,85.89,85.69,85.86,19135.0,85.69,85.89,85.69,85.86,19135.0
2018-10-18 10:25:00,85.86,85.92,85.68,85.75,18295.0,85.86,85.92,85.68,85.75,18295.0
2018-10-18 10:30:00,85.82,85.82,85.67,85.67,17156.0,85.82,85.82,85.67,85.67,17156.0
2018-10-18 10:35:00,85.67,85.92,85.67,85.92,24738.0,85.67,85.92,85.67,85.92,24738.0
2018-10-18 10:40:00,85.93,86.03,85.89,85.97,43335.0,85.93,86.03,85.89,85.97,43335.0
2018-10-18 10:45:00,85.98,86.17,85.97,86.16,49578.0,85.98,86.17,85.97,86.16,49578.0
2018-10-18 10:50:00,86.16,86.33,86.14,86.33,26489.0,86.16,86.33,86.14,86.33,26489.0
2018-10-18 10:55:00,86.35,86.51,86.29,86.35,23507.0,86.35,86.51,86.29,86.35,23507.0
2018-10-18 11:00:00,86.36,86.5,86.18,86.2,20808.0,86.36,86.5,86.18,86.2,20808.0
2018-10-18 11:05:00,86.19,86.28,86.1,86.15,34454.0,86.19,86.28,86.1,86.15,34454.0
2018-10-18 11:10:00,86.17,86.22,86.0,86.04,21562.0,86.17,86.22,86.0,86.04,21562.0
2018-10-18 11:15:00,86.06,86.19,86.04,86.06,20117.0,86.06,86.19,86.04,86.06,20117.0
2018-10-18 11:20:00,86.08,86.08,85.87,85.89,13980.0,86.08,86.08,85.87,85.89,13980.0
2018-10-18 11:25:00,85.89,85.99,85.81,85.83,11966.0,85.89,85.99,85.81,85.83,11966.0
2018-10-18 11:30:00,85.84,85.84,85.62,85.63,16074.0,85.84,85.84,85.62,85.63,16074.0
2018-10-18 11:35:00,85.61,85.76,85.55,85.76,15035.0,85.61,85.76,85.55,85.76,15035.0
2018-10-18 11:40:00,85.75,85.85,85.6,85.77,17063.0,85.75,85.85,85.6,85.77,17063.0
2018-10-18 11:45:00,85.73,85.73,85.36,85.36,102104.0,85.73,85.73,85.36,85.36,102104.0
2018-10-18 11:50:00,85.37,85.45,85.14,85.45,22606.0,85.37,85.45,85.14,85.45,22606.0
2018-10-18 11:55:00,85.46,85.49,85.3,85.3,7000.0,85.46,85.49,85.3,85.3,7000.0
2018-10-18 12:00:00,85.34,85.37,85.21,85.21,19140.0,85.34,85.37,85.21,85.21,19140.0
2018-10-18 12:05:00,85.19,85.32,85.17,85.19,17779.0,85.19,85.32,85.17,85.19,17779.0
2018-10-18 12:10:00,85.16,85.19,85.03,85.06,5636.0,85.16,85.19,85.03,85.06,5636.0
2018-10-18 12:15:00,85.01,85.03,84.87,84.95,9671.0,85.01,85.03,84.87,84.95,9671.0
2018-10-18 12:20:00,84.99,85.26,84.94,85.22,15998.0,84.99,85.26,84.94,85.22,15998.0
2018-10-18 12:25:00,85.24,85.26,85.15,85.16,13756.0,85.24,85.26,85.15,85.16,13756.0
2018-10-18 12:30:00,85.13,85.14,84.95,85.07,8284.0,85.13,85.14,84.95,85.07,8284.0
2018-10-18 12:35:00,85.08,85.13,84.97,85.11,7070.0,85.08,85.13,84.97,85.11,7070.0
2018-10-18 12:40:00,85.14,85.29,85.14,85.24,8191.0,85.14,85.29,85.14,85.24,8191.0
2018-10-18 12:45:00,85.21,85.21,85.1,85.12,5635.0,85.21,85.21,85.1,85.12,5635.0
2018-10-18 12:50:00,85.11,85.11,84.97,84.97,4648.0,85.11,85.11,84.97,84.97,4648.0
2018-10-18 12:55:00,84.92,84.98,84.86,84.86,4294.0,84.92,84.98,84.86,84.86,4294.0
2018-10-18 13:00:00,84.85,84.92,84.73,84.73,9659.0,84.85,84.92,84.73,84.73,9659.0
2018-10-18 13:05:00,84.74,84.78,84.69,84.74,6811.0,84.74,84.78,84.69,84.74,6811.0
2018-10-18 13:10:00,84.71,84.76,84.68,84.69,12735.0,84.71,84.76,84.68,84.69,12735.0
2018-10-18 13:15:00,84.68,84.81,84.68,84.74,23252.0,84.68,84.81,84.68,84.74,23252.0
2018-10-18 13:20:00,84.78,84.89,84.77,84.88,24078.0,84.78,84.89,84.77,84.88,24078.0
2018-10-18 13:25:00,84.83,84.98,84.79,84.92,23635.0,84.83,84.98,84.79,84.92,23635.0
2018-10-18 13:30:00,84.92,85.04,84.78,84.87,14183.0,84.92,85.04,84.78,84.87,14183.0
2018-10-18 13:35:00,84.86,84.86,84.62,84.69,11347.0,84.86,84.86,84.62,84.69,11347.0
2018-10-18 13:40:00,84.68,84.68,84.39,84.43,9045.0,84.68,84.68,84.39,84.43,9045.0
2018-10-18 13:45:00,84.45,84.57,84.39,84.48,6410.0,84.45,84.57,84.39,84.48,6410.0
2018-10-18 13:50:00,84.56,84.56,84.46,84.52,6990.0,84.56,84.56,84.46,84.52,6990.0
2018-10-18 13:55:00,84.54,84.65,84.52,84.6,7337.0,84.54,84.65,84.52,84.6,7337.0
2018-10-18 14:00:00,84.57,84.75,84.57,84.67,6242.0,84.57,84.75,84.57,84.67,6242.0
2018-10-18 14:05:00,84.67,84.91,84.62,84.81,11048.0,84.67,84.91,84.62,84.81,11048.0
2018-10-18 14:10:00,84.78,84.78,84.6,84.66,8264.0,84.78,84.78,84.6,84.66,8264.0
2018-10-18 14:15:00,84.62,84.64,84.54,84.55,6630.0,84.62,84.64,84.54,84.55,6630.0
2018-10-18 14:20:00,84.53,84.86,84.51,84.86,12290.0,84.53,84.86,84.51,84.86,12290.0
2018-10-18 14:25:00,84.85,84.87,84.69,84.75,8196.0,84.85,84.87,84.69,84.75,8196.0
2018-10-18 14:30:00,84.77,84.83,84.63,84.77,9000.0,84.77,84.83,84.63,84.77,9000.0
2018-10-18 14:35:00,84.74,84.97,84.74,84.88,15835.0,84.74,84.97,84.74,84.88,15835.0
2018-10-18 14:40:00,84.85,85.04,84.84,85.01,13579.0,84.85,85.04,84.84,85.01,13579.0
2018-10-18 14:45:00,85.05,85.13,84.97,84.98,11926.0,85.05,85.13,84.97,84.98,11926.0
2018-10-18 14:50:00,84.98,85.04,84.96,85.04,12758.0,84.98,85.04,84.96,85.04,12758.0
2018-10-18 14:55:00,85.01,85.03,84.81,84.86,10713.0,85.01,85.03,84.81,84.86,10713.0
2018-10-18 15:00:00,84.87,84.92,84.79,84.81,26279.0,84.87,84.92,84.79,84.81,26279.0
2018-10-18 15:05:00,84.78,84.78,84.61,84.65,9875.0,84.78,84.78,84.61,84.65,9875.0
2018-10-18 15:10:00,84.61,84.63,84.47,84.48,12922.0,84.61,84.63,84.47,84.48,12922.0
2018-10-18 15:15:00,84.49,84.81,84.48,84.67,19228.0,84.49,84.81,84.48,84.67,19228.0
2018-10-18 15:20:00,84.64,84.88,84.63,84.88,24174.0,84.64,84.88,84.63,84.88,24174.0
2018-10-18 15:25:00,84.88,84.97,84.83,84.92,21747.0,84.88,84.97,84.83,84.92,21747.0
2018-10-18 15:30:00,84.91,84.98,84.8,84.83,35668.0,84.91,84.98,84.8,84.83,35668.0
2018-10-18 15:35:00,84.82,84.95,84.76,84.95,37275.0,84.82,84.95,84.76,84.95,37275.0
2018-10-18 15:40:00,84.95,85.02,84.82,84.85,54481.0,84.95,85.02,84.82,84.85,54481.0
2018-10-18 15:45:00,84.85,85.0,84.83,84.94,45622.0,84.85,85.0,84.83,84.94,45622.0
2018-10-18 15:50:00,84.94,84.94,84.72,84.78,97122.0,84.94,84.94,84.72,84.78,97122.0
2018-10-18 15:55:00,84.78,84.85,84.71,84.81,135639.0,84.78,84.85,84.71,84.81,135639.0
2018-10-19 09:30:00,85.4,85.5,84.61,84.86,102909.0,85.4,85.5,84.61,84.86,102909.0
2018-10-19 09:35:00,84.94,85.11,84.85,85.1,19146.0,84.94,85.11,84.85,85.1,19146.0
2018-10-19 09:40:00,85.09,85.22,85.0,85.2,14998.0,85.09,85.22,85.0,85.2,14998.0
2018-10-19 09:45:00,85.23,85.25,84.82,84.82,28656.0,85.23,85.25,84.82,84.82,28656.0
2018-10-19 09:50:00,84.86,85.08,84.73,85.04,44959.0,84.86,85.08,84.73,85.04,44959.0
2018-10-19 09:55:00,85.05,85.15,84.85,84.85,34878.0,85.05,85.15,84.85,84.85,34878.0
2018-10-19 10:00:00,84.85,85.03,84.6,84.99,17752.0,84.85,85.03,84.6,84.99,17752.0
2018-10-19 10:05:00,84.99,85.09,84.88,85.03,25671.0,84.99,85.09,84.88,85.03,25671.0
2018-10-19 10:10:00,85.0,85.02,84.72,84.73,24756.0,85.0,85.02,84.72,84.73,24756.0
2018-10-19 10:15:00,84.73,84.76,84.59,84.67,30289.0,84.73,84.76,84.59,84.67,30289.0
2018-10-19 10:20:00,84.68,84.79,84.67,84.73,17071.0,84.68,84.79,84.67,84.73,17071.0
2018-10-19 10:25:00,84.72,84.72,84.48,84.52,20867.0,84.72,84.72,84.48,84.52,20867.0
2018-10-19 10:30:00,84.5,84.51,84.35,84.46,23448.0,84.5,84.51,84.35,84.46,23448.0
2018-10-19 10:35:00,84.48,84.52,84.37,84.43,28601.0,84.48,84.52,84.37,84.43,28601.0
2018-10-19 10:40:00,84.41,84.62,84.39,84.62,34589.0,84.41,84.62,84.39,84.62,34589.0
2018-10-19 10:45:00,84.61,84.7,84.42,84.49,28538.0,84.61,84.7,84.42,84.49,28538.0
2018-10-19 10:50:00,84.5,84.6,84.37,84.38,14343.0,84.5,84.6,84.37,84.38,14343.0
2018-10-19 10:55:00,84.36,84.4,84.16,84.25,20320.0,84.36,84.4,84.16,84.25,20320.0
2018-10-19 11:00:00,84.27,84.36,84.21,84.21,29197.0,84.27,84.36,84.21,84.21,29197.0
2018-10-19 11:05:00,84.21,84.37,84.16,84.33,19764.0,84.21,84.37,84.16,84.33,19764.0
2018-10-19 11:10:00,84.34,84.37,84.27,84.34,12503.0,84.34,84.37,84.27,84.34,12503.0
2018-10-19 11:15:00,84.35,84.39,84.26,84.3,14716.0,84.35,84.39,84.26,84.3,14716.0
2018-10-19 11:20:00,84.3,84.31,84.11,84.22,15349.0,84.3,84.31,84.11,84.22,15349.0
2018-10-19 11:25:00,84.21,84.36,84.21,84.25,22582.0,84.21,84.36,84.21,84.25,22582.0
2018-10-19 11:30:00,84.29,84.31,84.1,84.17,11275.0,84.29,84.31,84.1,84.17,11275.0
2018-10-19 11:35:00,84.16,84.16,84.04,84.12,11257.0,84.16,84.16,84.04,84.12,11257.0
2018-10-19 11:40:00,84.1,84.17,84.05,84.14,13368.0,84.1,84.17,84.05,84.14,13368.0
2018-10-19 11:45:00,84.14,84.21,84.07,84.07,17412.0,84.14,84.21,84.07,84.07,17412.0
2018-10-19 11:50:00,84.09,84.2,84.07,84.15,18585.0,84.09,84.2,84.07,84.15,18585.0
2018-10-19 11:55:00,84.15,84.41,84.13,84.41,22282.0,84.15,84.41,84.13,84.41,22282.0
2018-10-19 12:00:00,84.43,84.44,84.33,84.36,23461.0,84.43,84.44,84.33,84.36,23461.0
2018-10-19 12:05:00,84.38,84.43,84.26,84.27,6779.0,84.38,84.43,84.26,84.27,6779.0
2018-10-19 12:10:00,84.24,84.28,84.13,84.18,11242.0,84.24,84.28,84.13,84.18,11242.0
2018-10-19 12:15:00,84.16,84.16,84.02,84.14,18075.0,84.16,84.16,84.02,84.14,18075.0
2018-10-19 12:20:00,84.11,84.16,83.98,84.04,14257.0,84.11,84.16,83.98,84.04,14257.0
2018-10-19 12:25:00,84.04,84.04,83.89,83.9,10888.0,84.04,84.04,83.89,83.9,10888.0
2018-10-19 12:30:00,83.89,83.95,83.8,83.84,15125.0,83.89,83.95,83.8,83.84,15125.0
2018-10-19 12:35:00,83.87,84.03,83.86,83.99,19371.0,83.87,84.03,83.86,83.99,19371.0
2018-10-19 12:40:00,83.99,84.06,83.94,84.04,10051.0,83.99,84.06,83.94,84.04,10051.0
2018-10-19 12:45:00,84.05,84.07,83.98,84.0,10244.0,84.05,84.07,83.98,84.0,10244.0
2018-10-19 12:50:00,84.02,84.02,83.88,83.97,10899.0,84.02,84.02,83.88,83.97,10899.0
2018-10-19 12:55:00,84.01,84.08,83.99,84.07,6261.0,84.01,84.08,83.99,84.07,6261.0
2018-10-19 13:00:00,84.06,84.06,83.88,83.94,11198.0,84.06,84.06,83.88,83.94,11198.0
2018-10-19 13:05:00,83.96,84.0,83.88,83.95,11968.0,83.96,84.0,83.88,83.95,11968.0
2018-10-19 13:10:00,83.95,84.16,83.95,84.13,9764.0,83.95,84.16,83.95,84.13,9764.0
2018-10-19 13:15:00,84.13,84.23,84.11,84.2,8542.0,84.13,84.23,84.11,84.2,8542.0
2018-10-19 13:20:00,84.21,84.23,84.16,84.22,13106.0,84.21,84.23,84.16,84.22,13106.0
2018-10-19 13:25:00,84.23,84.28,84.15,84.18,11191.0,84.23,84.28,84.15,84.18,11191.0
2018-10-19 13:30:00,84.18,84.27,84.15,84.21,21290.0,84.18,84.27,84.15,84.21,21290.0
2018-10-19 13:35:00,84.21,84.22,84.05,84.06,28647.0,84.21,84.22,84.05,84.06,28647.0
2018-10-19 13:40:00,84.05,84.15,84.03,84.15,22967.0,84.05,84.15,84.03,84.15,22967.0
2018-10-19 13:45:00,84.14,84.2,84.03,84.09,12920.0,84.14,84.2,84.03,84.09,12920.0
2018-10-19 13:50:00,84.1,84.1,83.95,83.97,9468.0,84.1,84.1,83.95,83.97,9468.0
2018-10-19 13:55:00,83.98,84.01,83.88,83.88,9560.0,83.98,84.01,83.88,83.88,9560.0
2018-10-19 14:00:00,83.89,83.89,83.71,83.71,21718.0,83.89,83.89,83.71,83.71,21718.0
2018-10-19 14:05:00,83.71,83.77,83.51,83.57,44876.0,83.71,83.77,83.51,83.57,44876.0
2018-10-19 14:10:00,83.55,83.71,83.55,83.66,12879.0,83.55,83.71,83.55,83.66,12879.0
2018-10-19 14:15:00,83.66,83.75,83.6,83.75,30888.0,83.66,83.75,83.6,83.75,30888.0
2018-10-19 14:20:00,83.73,84.25,83.66,84.25,37442.0,83.73,84.25,83.66,84.25,37442.0
2018-10-19 14:25:00,84.24,84.43,84.24,84.43,37361.0,84.24,84.43,84.24,84.43,37361.0
2018-10-19 14:30:00,84.44,84.55,84.38,84.4,14717.0,84.44,84.55,84.38,84.4,14717.0
2018-10-19 14:35:00,84.41,84.59,84.37,84.56,23516.0,84.41,84.59,84.37,84.56,23516.0
2018-10-19 14:40:00,84.59,84.63,84.44,84.45,23439.0,84.59,84.63,84.44,84.45,23439.0
2018-10-19 14:45:00,84.46,84.63,84.46,84.63,24705.0,84.46,84.63,84.46,84.63,24705.0
2018-10-19 14:50:00,84.64,84.84,84.62,84.69,31564.0,84.64,84.84,84.62,84.69,31564.0
2018-10-19 14:55:00,84.67,84.67,84.45,84.45,17423.0,84.67,84.67,84.45,84.45,17423.0
2018-10-19 15:00:00,84.47,84.52,84.36,84.39,21467.0,84.47,84.52,84.36,84.39,21467.0
2018-10-19 15:05:00,84.42,84.47,84.35,84.44,19341.0,84.42,84.47,84.35,84.44,19341.0
2018-10-19 15:10:00,84.44,84.51,84.35,84.36,21707.0,84.44,84.51,84.35,84.36,21707.0
2018-10-19 15:15:00,84.36,84.56,84.33,84.56,20515.0,84.36,84.56,84.33,84.56,20515.0
2018-10-19 15:20:00,84.54,84.58,84.36,84.36,17499.0,84.54,84.58,84.36,84.36,17499.0
2018-10-19 15:25:00,84.39,84.55,84.39,84.53,22728.0,84.39,84.55,84.39,84.53,22728.0
2018-10-19 15:30:00,84.53,84.6,84.5,84.54,23873.0,84.53,84.6,84.5,84.54,23873.0
2018-10-19 15:35:00,84.53,84.58,84.47,84.48,32822.0,84.53,84.58,84.47,84.48,32822.0
2018-10-19 15:40:00,84.48,84.55,84.43,84.55,38879.0,84.48,84.55,84.43,84.55,38879.0
2018-10-19 15:45:00,84.56,84.64,84.48,84.54,60284.0,84.56,84.64,84.48,84.54,60284.0
2018-10-19 15:50:00,84.53,84.72,84.52,84.63,97620.0,84.53,84.72,84.52,84.63,97620.0
2018-10-19 15:55:00,84.63,84.63,84.46,84.51,160004.0,84.63,84.63,84.46,84.51,160004.0
2018-10-22 09:30:00,84.82,85.31,84.51,85.01,33712.0,84.82,85.31,84.51,85.01,33712.0
2018-10-22 09:35:00,84.86,85.21,84.59,84.99,16425.0,84.86,85.21,84.59,84.99,16425.0
2018-10-22 09:40:00,85.1,85.15,84.59,84.69,33350.0,85.1,85.15,84.59,84.69,33350.0
2018-10-22 09:45:00,84.72,84.96,84.58,84.8,11577.0,84.72,84.96,84.58,84.8,11577.0
2018-10-22 09:50:00,84.82,84.82,84.38,84.56,18758.0,84.82,84.82,84.38,84.56,18758.0
2018-10-22 09:55:00,84.56,84.79,84.54,84.79,9949.0,84.56,84.79,84.54,84.79,9949.0
2018-10-22 10:00:00,84.76,84.79,84.46,84.46,18635.0,84.76,84.79,84.46,84.46,18635.0
2018-10-22 10:05:00,84.52,84.53,84.35,84.4,20882.0,84.52,84.53,84.35,84.4,20882.0
2018-10-22 10:10:00,84.39,84.5,84.33,84.33,19762.0,84.39,84.5,84.33,84.33,19762.0
2018-10-22 10:15:00,84.38,84.4,84.18,84.19,16514.0,84.38,84.4,84.18,84.19,16514.0
2018-10-22 10:20:00,84.16,84.21,84.01,84.09,24775.0,84.16,84.21,84.01,84.09,24775.0
2018-10-22 10:25:00,84.08,84.12,83.89,84.03,25311.0,84.08,84.12,83.89,84.03,25311.0
2018-10-22 10:30:00,83.98,84.07,83.95,84.07,18883.0,83.98,84.07,83.95,84.07,18883.0
2018-10-22 10:35:00,84.05,84.14,84.01,84.01,14440.0,84.05,84.14,84.01,84.01,14440.0
2018-10-22 10:40:00,84.0,84.23,83.95,84.15,17225.0,84.0,84.23,83.95,84.15,17225.0
2018-10-22 10:45:00,84.17,84.19,83.97,84.17,15493.0,84.17,84.19,83.97,84.17,15493.0
2018-10-22 10:50:00,84.14,84.28,84.07,84.07,11000.0,84.14,84.28,84.07,84.07,11000.0
2018-10-22 10:55:00,84.08,84.09,83.96,84.07,14971.0,84.08,84.09,83.96,84.07,14971.0
2018-10-22 11:00:00,84.02,84.07,83.96,83.98,10300.0,84.02,84.07,83.96,83.98,10300.0
2018-10-22 11:05:00,84.0,84.04,83.85,83.85,24129.0,84.0,84.04,83.85,83.85,24129.0
2018-10-22 11:10:00,83.83,83.83,83.68,83.72,12667.0,83.83,83.83,83.68,83.72,12667.0
2018-10-22 11:15:00,83.69,84.02,83.69,83.98,23704.0,83.69,84.02,83.69,83.98,23704.0
2018-10-22 11:20:00,83.98,84.11,83.96,84.09,16987.0,83.98,84.11,83.96,84.09,16987.0
2018-10-22 11:25:00,84.1,84.2,84.02,84.05,9547.0,84.1,84.2,84.02,84.05,9547.0
2018-10-22 11:30:00,84.06,84.07,83.67,83.67,26331.0,84.06,84.07,83.67,83.67,26331.0
2018-10-22 11:35:00,83.67,83.83,83.67,83.74,21005.0,83.67,83.83,83.67,83.74,21005.0
2018-10-22 11:40:00,83.7,83.7,83.59,83.66,11507.0,83.7,83.7,83.59,83.66,11507.0
2018-10-22 11:45:00,83.65,83.67,83.54,83.61,10231.0,83.65,83.67,83.54,83.61,10231.0
2018-10-22 11:50:00,83.61,83.62,83.23,83.24,28763.0,83.61,83.62,83.23,83.24,28763.0
2018-10-22 11:55:00,83.24,83.53,83.15,83.48,30758.0,83.24,83.53,83.15,83.48,30758.0
2018-10-22 12:00:00,83.5,83.52,83.25,83.27,35222.0,83.5,83.52,83.25,83.27,35222.0
2018-10-22 12:05:00,83.27,83.45,83.12,83.39,232307.0,83.27,83.45,83.12,83.39,232307.0
2018-10-22 12:10:00,83.4,83.78,83.39,83.53,20000.0,83.4,83.78,83.39,83.53,20000.0
2018-10-22 12:15:00,83.53,83.58,83.47,83.58,9309.0,83.53,83.58,83.47,83.58,9309.0
2018-10-22 12:20:00,83.56,83.67,83.55,83.56,13915.0,83.56,83.67,83.55,83.56,13915.0
2018-10-22 12:25:00,83.55,83.71,83.43,83.71,28890.0,83.55,83.71,83.43,83.71,28890.0
2018-10-22 12:30:00,83.73,83.77,83.53,83.58,7909.0,83.73,83.77,83.53,83.58,7909.0
2018-10-22 12:35:00,83.59,83.63,83.53,83.6,9530.0,83.59,83.63,83.53,83.6,9530.0
2018-10-22 12:40:00,83.56,83.66,83.56,83.57,6020.0,83.56,83.66,83.56,83.57,6020.0
2018-10-22 12:45:00,83.59,83.61,83.52,83.52,16278.0,83.59,83.61,83.52,83.52,16278.0
2018-10-22 12:50:00,83.51,83.58,83.46,83.51,10014.0,83.51,83.58,83.46,83.51,10014.0
2018-10-22 12:55:00,83.52,83.56,83.36,83.4,14134.0,83.52,83.56,83.36,83.4,14134.0
2018-10-22 13:00:00,83.4,83.41,83.21,83.24,33095.0,83.4,83.41,83.21,83.24,33095.0
2018-10-22 13:05:00,83.24,83.53,83.24,83.45,11120.0,83.24,83.53,83.24,83.45,11120.0
2018-10-22 13:10:00,83.45,83.64,83.44,83.64,10341.0,83.45,83.64,83.44,83.64,10341.0
2018-10-22 13:15:00,83.63,83.7,83.6,83.66,9265.0,83.63,83.7,83.6,83.66,9265.0
2018-10-22 13:20:00,83.67,83.71,83.57,83.59,10543.0,83.67,83.71,83.57,83.59,10543.0
2018-10-22 13:25:00,83.56,83.59,83.53,83.58,6321.0,83.56,83.59,83.53,83.58,6321.0
2018-10-22 13:30:00,83.59,83.64,83.56,83.6,28083.0,83.59,83.64,83.56,83.6,28083.0
2018-10-22 13:35:00,83.62,83.77,83.62,83.74,12921.0,83.62,83.77,83.62,83.74,12921.0
2018-10-22 13:40:00,83.75,83.87,83.75,83.82,6206.0,83.75,83.87,83.75,83.82,6206.0
2018-10-22 13:45:00,83.79,83.85,83.69,83.73,7341.0,83.79,83.85,83.69,83.73,7341.0
2018-10-22 13:50:00,83.73,83.76,83.65,83.73,8492.0,83.73,83.76,83.65,83.73,8492.0
2018-10-22 13:55:00,83.71,83.78,83.63,83.64,10462.0,83.71,83.78,83.63,83.64,10462.0
2018-10-22 14:00:00,83.62,83.65,83.54,83.6,11653.0,83.62,83.65,83.54,83.6,11653.0
2018-10-22 14:05:00,83.59,83.64,83.54,83.54,4000.0,83.59,83.64,83.54,83.54,4000.0
2018-10-22 14:10:00,83.57,83.63,83.49,83.51,11100.0,83.57,83.63,83.49,83.51,11100.0
2018-10-22 14:15:00,83.48,83.51,83.44,83.51,10330.0,83.48,83.51,83.44,83.51,10330.0
2018-10-22 14:20:00,83.5,83.59,83.49,83.53,12744.0,83.5,83.59,83.49,83.53,12744.0
2018-10-22 14:25:00,83.54,83.62,83.53,83.57,7517.0,83.54,83.62,83.53,83.57,7517.0
2018-10-22 14:30:00,83.53,83.55,83.48,83.5,5409.0,83.53,83.55,83.48,83.5,5409.0
2018-10-22 14:35:00,83.49,83.56,83.46,83.55,5900.0,83.49,83.56,83.46,83.55,5900.0
2018-10-22 14:40:00,83.58,83.58,83.54,83.55,11815.0,83.58,83.58,83.54,83.55,11815.0
2018-10-22 14:45:00,83.55,83.76,83.54,83.74,12754.0,83.55,83.76,83.54,83.74,12754.0
2018-10-22 14:50:00,83.74,83.74,83.58,83.62,9030.0,83.74,83.74,83.58,83.62,9030.0
2018-10-22 14:55:00,83.65,83.71,83.6,83.7,17801.0,83.65,83.71,83.6,83.7,17801.0
2018-10-22 15:00:00,83.71,83.79,83.65,83.75,18914.0,83.71,83.79,83.65,83.75,18914.0
2018-10-22 15:05:00,83.75,83.76,83.6,83.64,13638.0,83.75,83.76,83.6,83.64,13638.0
2018-10-22 15:10:00,83.63,83.71,83.6,83.68,8845.0,83.63,83.71,83.6,83.68,8845.0
2018-10-22 15:15:00,83.69,83.69,83.6,83.62,13867.0,83.69,83.69,83.6,83.62,13867.0
2018-10-22 15:20:00,83.61,83.67,83.61,83.62,11200.0,83.61,83.67,83.61,83.62,11200.0
2018-10-22 15:25:00,83.62,83.71,83.61,83.71,23301.0,83.62,83.71,83.61,83.71,23301.0
2018-10-22 15:30:00,83.7,83.73,83.66,83.7,32402.0,83.7,83.73,83.66,83.7,32402.0
2018-10-22 15:35:00,83.7,83.73,83.61,83.61,48448.0,83.7,83.73,83.61,83.61,48448.0
2018-10-22 15:40:00,83.6,83.64,83.49,83.49,40273.0,83.6,83.64,83.49,83.49,40273.0
2018-10-22 15:45:00,83.49,83.64,83.46,83.59,134693.0,83.49,83.64,83.46,83.59,134693.0
2018-10-22 15:50:00,83.58,83.62,83.48,83.56,52818.0,83.58,83.62,83.48,83.56,52818.0
2018-10-22 15:55:00,83.57,83.64,83.5,83.52,117098.0,83.57,83.64,83.5,83.52,117098.0
2018-10-23 09:30:00,82.5,82.91,82.23,82.75,51801.0,82.5,82.91,82.23,82.75,51801.0
2018-10-23 09:35:00,82.78,83.14,82.77,82.9,21738.0,82.78,83.14,82.77,82.9,21738.0
2018-10-23 09:40:00,82.9,82.98,82.55,82.55,16673.0,82.9,82.98,82.55,82.55,16673.0
2018-10-23 09:45:00,82.68,83.26,82.54,83.13,45808.0,82.68,83.26,82.54,83.13,45808.0
2018-10-23 09:50:00,83.19,83.54,83.11,83.31,48726.0,83.19,83.54,83.11,83.31,48726.0
2018-10-23 09:55:00,83.4,83.56,83.04,83.16,119343.0,83.4,83.56,83.04,83.16,119343.0
2018-10-23 10:00:00,83.1,83.34,82.77,82.87,21189.0,83.1,83.34,82.77,82.87,21189.0
2018-10-23 10:05:00,82.8,82.82,82.5,82.7,21781.0,82.8,82.82,82.5,82.7,21781.0
2018-10-23 10:10:00,82.68,82.79,82.43,82.43,14300.0,82.68,82.79,82.43,82.43,14300.0
2018-10-23 10:15:00,82.43,82.54,82.27,82.41,13534.0,82.43,82.54,82.27,82.41,13534.0
2018-10-23 10:20:00,82.48,82.67,82.38,82.53,34412.0,82.48,82.67,82.38,82.53,34412.0
2018-10-23 10:25:00,82.59,82.85,82.53,82.75,42777.0,82.59,82.85,82.53,82.75,42777.0
2018-10-23 10:30:00,82.75,82.8,82.71,82.8,22614.0,82.75,82.8,82.71,82.8,22614.0
2018-10-23 10:35:00,82.8,82.86,82.73,82.84,26163.0,82.8,82.86,82.73,82.84,26163.0
2018-10-23 10:40:00,82.84,82.91,82.8,82.81,10011.0,82.84,82.91,82.8,82.81,10011.0
2018-10-23 10:45:00,82.8,82.95,82.72,82.86,16911.0,82.8,82.95,82.72,82.86,16911.0
2018-10-23 10:50:00,82.84,82.85,82.72,82.75,22032.0,82.84,82.85,82.72,82.75,22032.0
2018-10-23 10:55:00,82.76,82.85,82.71,82.73,14933.0,82.76,82.85,82.71,82.73,14933.0
2018-10-23 11:00:00,82.72,82.83,82.68,82.74,28505.0,82.72,82.83,82.68,82.74,28505.0
2018-10-23 11:05:00,82.79,82.91,82.73,82.89,7635.0,82.79,82.91,82.73,82.89,7635.0
2018-10-23 11:10:00,82.85,82.96,82.82,82.89,5617.0,82.85,82.96,82.82,82.89,5617.0
2018-10-23 11:15:00,82.87,82.94,82.86,82.87,5401.0,82.87,82.94,82.86,82.87,5401.0
2018-10-23 11:20:00,82.92,83.12,82.9,83.02,9023.0,82.92,83.12,82.9,83.02,9023.0
2018-10-23 11:25:00,82.99,83.09,82.91,83.01,6801.0,82.99,83.09,82.91,83.01,6801.0
2018-10-23 11:30:00,83.03,83.06,82.84,82.86,5178.0,83.03,83.06,82.84,82.86,5178.0
2018-10-23 11:35:00,82.89,82.97,82.84,82.84,3546.0,82.89,82.97,82.84,82.84,3546.0
2018-10-23 11:40:00,82.87,82.95,82.83,82.86,4921.0,82.87,82.95,82.83,82.86,4921.0
2018-10-23 11:45:00,82.87,83.08,82.84,83.03,9677.0,82.87,83.08,82.84,83.03,9677.0
2018-10-23 11:50:00,83.01,83.01,82.8,82.85,13321.0,83.01,83.01,82.8,82.85,13321.0
2018-10-23 11:55:00,82.81,82.84,82.73,82.73,9860.0,82.81,82.84,82.73,82.73,9860.0
2018-10-23 12:00:00,82.75,82.77,82.66,82.76,9407.0,82.75,82.77,82.66,82.76,9407.0
2018-10-23 12:05:00,82.77,82.97,82.76,82.97,12484.0,82.77,82.97,82.76,82.97,12484.0
2018-10-23 12:10:00,82.98,83.08,82.97,83.02,8790.0,82.98,83.08,82.97,83.02,8790.0
2018-10-23 12:15:00,83.02,83.06,82.93,83.05,6932.0,83.02,83.06,82.93,83.05,6932.0
2018-10-23 12:20:00,83.05,83.24,83.02,83.11,10803.0,83.05,83.24,83.02,83.11,10803.0
2018-10-23 12:25:00,83.12,83.27,83.1,83.23,12400.0,83.12,83.27,83.1,83.23,12400.0
2018-10-23 12:30:00,83.25,83.42,83.24,83.41,20483.0,83.25,83.42,83.24,83.41,20483.0
2018-10-23 12:35:00,83.38,83.54,83.38,83.46,23722.0,83.38,83.54,83.38,83.46,23722.0
2018-10-23 12:40:00,83.46,83.46,83.29,83.31,9383.0,83.46,83.46,83.29,83.31,9383.0
2018-10-23 12:45:00,83.34,83.36,83.26,83.27,7504.0,83.34,83.36,83.26,83.27,7504.0
2018-10-23 12:50:00,83.29,83.33,83.16,83.18,9795.0,83.29,83.33,83.16,83.18,9795.0
2018-10-23 12:55:00,83.17,83.23,83.13,83.14,9295.0,83.17,83.23,83.13,83.14,9295.0
2018-10-23 13:00:00,83.14,83.43,83.14,83.38,19438.0,83.14,83.43,83.14,83.38,19438.0
2018-10-23 13:05:00,83.38,83.61,83.38,83.56,22842.0,83.38,83.61,83.38,83.56,22842.0
2018-10-23 13:10:00,83.56,83.62,83.49,83.5,19168.0,83.56,83.62,83.49,83.5,19168.0
2018-10-23 13:15:00,83.5,83.61,83.47,83.59,18663.0,83.5,83.61,83.47,83.59,18663.0
2018-10-23 13:20:00,83.55,83.75,83.52,83.7,19866.0,83.55,83.75,83.52,83.7,19866.0
2018-10-23 13:25:00,83.73,83.98,83.7,83.86,42058.0,83.73,83.98,83.7,83.86,42058.0
2018-10-23 13:30:00,83.86,83.97,83.83,83.91,27061.0,83.86,83.97,83.83,83.91,27061.0
2018-10-23 13:35:00,83.89,83.91,83.56,83.63,25202.0,83.89,83.91,83.56,83.63,25202.0
2018-10-23 13:40:00,83.63,83.68,83.53,83.56,17733.0,83.63,83.68,83.53,83.56,17733.0
2018-10-23 13:45:00,83.55,83.61,83.48,83.53,28537.0,83.55,83.61,83.48,83.53,28537.0
2018-10-23 13:50:00,83.51,83.73,83.5,83.53,25116.0,83.51,83.73,83.5,83.53,25116.0
2018-10-23 13:55:00,83.52,83.56,83.45,83.52,26600.0,83.52,83.56,83.45,83.52,26600.0
2018-10-23 14:00:00,83.55,83.69,83.49,83.61,23972.0,83.55,83.69,83.49,83.61,23972.0
2018-10-23 14:05:00,83.59,83.75,83.55,83.73,22273.0,83.59,83.75,83.55,83.73,22273.0
2018-10-23 14:10:00,83.73,83.86,83.68,83.74,23488.0,83.73,83.86,83.68,83.74,23488.0
2018-10-23 14:15:00,83.74,83.99,83.72,83.95,24259.0,83.74,83.99,83.72,83.95,24259.0
2018-10-23 14:20:00,83.95,83.97,83.85,83.96,19170.0,83.95,83.97,83.85,83.96,19170.0
2018-10-23 14:25:00,83.97,83.97,83.84,83.9,21350.0,83.97,83.97,83.84,83.9,21350.0
2018-10-23 14:30:00,83.9,84.04,83.89,83.95,18635.0,83.9,84.04,83.89,83.95,18635.0
2018-10-23 14:35:00,83.95,84.13,83.95,84.02,17562.0,83.95,84.13,83.95,84.02,17562.0
2018-10-23 14:40:00,84.01,84.07,83.95,84.07,21525.0,84.01,84.07,83.95,84.07,21525.0
2018-10-23 14:45:00,84.05,84.14,83.93,84.14,17248.0,84.05,84.14,83.93,84.14,17248.0
2018-10-23 14:50:00,84.13,84.25,84.13,84.2,31571.0,84.13,84.25,84.13,84.2,31571.0
2018-10-23 14:55:00,84.21,84.3,84.13,84.24,21686.0,84.21,84.3,84.13,84.24,21686.0
2018-10-23 15:00:00,84.23,84.37,84.19,84.26,29657.0,84.23,84.37,84.19,84.26,29657.0
2018-10-23 15:05:00,84.27,84.37,84.17,84.18,26150.0,84.27,84.37,84.17,84.18,26150.0
2018-10-23 15:10:00,84.17,84.23,84.05,84.19,31052.0,84.17,84.23,84.05,84.19,31052.0
2018-10-23 15:15:00,84.18,84.27,83.99,84.0,35577.0,84.18,84.27,83.99,84.0,35577.0
2018-10-23 15:20:00,84.0,84.1,83.99,84.0,51676.0,84.0,84.1,83.99,84.0,51676.0
2018-10-23 15:25:00,83.99,84.1,83.96,84.03,37632.0,83.99,84.1,83.96,84.03,37632.0
2018-10-23 15:30:00,84.04,84.14,83.97,84.13,38519.0,84.04,84.14,83.97,84.13,38519.0
2018-10-23 15:35:00,84.13,84.2,84.02,84.09,35427.0,84.13,84.2,84.02,84.09,35427.0
2018-10-23 15:40:00,84.08,84.1,83.89,83.96,59024.0,84.08,84.1,83.89,83.96,59024.0
2018-10-23 15:45:00,83.95,84.04,83.9,83.98,33179.0,83.95,84.04,83.9,83.98,33179.0
2018-10-23 15:50:00,83.95,83.99,83.74,83.83,31745.0,83.95,83.99,83.74,83.83,31745.0
2018-10-23 15:55:00,83.84,83.9,83.74,83.89,84954.0,83.84,83.9,83.74,83.89,84954.0
2018-10-24 09:30:00,84.0,84.14,83.59,84.1,22651.0,84.0,84.14,83.59,84.1,22651.0
2018-10-24 09:35:00,83.96,84.04,83.77,83.88,12512.0,83.96,84.04,83.77,83.88,12512.0
2018-10-24 09:40:00,83.89,84.13,83.77,84.05,8900.0,83.89,84.13,83.77,84.05,8900.0
2018-10-24 09:45:00,84.07,84.14,83.94,84.0,9306.0,84.07,84.14,83.94,84.0,9306.0
2018-10-24 09:50:00,84.02,84.16,83.9,84.04,17153.0,84.02,84.16,83.9,84.04,17153.0
2018-10-24 09:55:00,84.02,84.34,84.02,84.26,17200.0,84.02,84.34,84.02,84.26,17200.0
2018-10-24 10:00:00,84.23,84.26,84.02,84.08,14800.0,84.23,84.26,84.02,84.08,14800.0
2018-10-24 10:05:00,84.09,84.39,84.03,84.34,17185.0,84.09,84.39,84.03,84.34,17185.0
2018-10-24 10:10:00,84.35,84.42,84.2,84.2,9996.0,84.35,84.42,84.2,84.2,9996.0
2018-10-24 10:15:00,84.19,84.24,84.03,84.06,36100.0,84.19,84.24,84.03,84.06,36100.0
2018-10-24 10:20:00,84.06,84.06,83.83,83.9,25257.0,84.06,84.06,83.83,83.9,25257.0
2018-10-24 10:25:00,83.91,83.94,83.77,83.82,12137.0,83.91,83.94,83.77,83.82,12137.0
2018-10-24 10:30:00,83.81,84.14,83.8,84.14,28980.0,83.81,84.14,83.8,84.14,28980.0
2018-10-24 10:35:00,84.14,84.26,84.1,84.1,10020.0,84.14,84.26,84.1,84.1,10020.0
2018-10-24 10:40:00,84.1,84.21,84.03,84.14,19298.0,84.1,84.21,84.03,84.14,19298.0
2018-10-24 10:45:00,84.13,84.17,84.0,84.17,28902.0,84.13,84.17,84.0,84.17,28902.0
2018-10-24 10:50:00,84.16,84.32,84.15,84.23,14359.0,84.16,84.32,84.15,84.23,14359.0
2018-10-24 10:55:00,84.22,84.23,84.11,84.19,6986.0,84.22,84.23,84.11,84.19,6986.0
2018-10-24 11:00:00,84.18,84.26,83.89,83.91,7863.0,84.18,84.26,83.89,83.91,7863.0
2018-10-24 11:05:00,83.9,83.92,83.71,83.77,26047.0,83.9,83.92,83.71,83.77,26047.0
2018-10-24 11:10:00,83.79,84.04,83.79,83.91,28969.0,83.79,84.04,83.79,83.91,28969.0
2018-10-24 11:15:00,83.91,84.0,83.88,83.9,36255.0,83.91,84.0,83.88,83.9,36255.0
2018-10-24 11:20:00,83.88,83.9,83.79,83.83,48330.0,83.88,83.9,83.79,83.83,48330.0
2018-10-24 11:25:00,83.84,83.97,83.82,83.84,18745.0,83.84,83.97,83.82,83.84,18745.0
2018-10-24 11:30:00,83.84,83.89,83.73,83.89,20464.0,83.84,83.89,83.73,83.89,20464.0
2018-10-24 11:35:00,83.91,84.01,83.85,84.01,15438.0,83.91,84.01,83.85,84.01,15438.0
2018-10-24 11:40:00,84.02,84.16,84.02,84.04,24703.0,84.02,84.16,84.02,84.04,24703.0
2018-10-24 11:45:00,84.05,84.22,84.04,84.16,48277.0,84.05,84.22,84.04,84.16,48277.0
2018-10-24 11:50:00,84.15,84.33,84.04,84.33,38875.0,84.15,84.33,84.04,84.33,38875.0
2018-10-24 11:55:00,84.35,84.84,84.35,84.65,30781.0,84.35,84.84,84.35,84.65,30781.0
2018-10-24 12:00:00,84.66,84.7,84.59,84.6,19216.0,84.66,84.7,84.59,84.6,19216.0
2018-10-24 12:05:00,84.61,84.77,84.57,84.76,15269.0,84.61,84.77,84.57,84.76,15269.0
2018-10-24 12:10:00,84.76,84.93,84.74,84.92,22828.0,84.76,84.93,84.74,84.92,22828.0
2018-10-24 12:15:00,84.92,85.05,84.8,84.83,25821.0,84.92,85.05,84.8,84.83,25821.0
2018-10-24 12:20:00,84.84,84.87,84.78,84.84,20812.0,84.84,84.87,84.78,84.84,20812.0
2018-10-24 12:25:00,84.84,85.08,84.84,85.04,23184.0,84.84,85.08,84.84,85.04,23184.0
2018-10-24 12:30:00,85.03,85.03,84.82,84.94,11965.0,85.03,85.03,84.82,84.94,11965.0
2018-10-24 12:35:00,84.94,84.94,84.53,84.58,15874.0,84.94,84.94,84.53,84.58,15874.0
2018-10-24 12:40:00,84.58,84.61,84.45,84.5,15617.0,84.58,84.61,84.45,84.5,15617.0
2018-10-24 12:45:00,84.48,84.49,84.33,84.4,18171.0,84.48,84.49,84.33,84.4,18171.0
2018-10-24 12:50:00,84.37,84.67,84.3,84.66,18401.0,84.37,84.67,84.3,84.66,18401.0
2018-10-24 12:55:00,84.66,84.74,84.55,84.55,14530.0,84.66,84.74,84.55,84.55,14530.0
2018-10-24 13:00:00,84.56,84.56,84.36,84.36,19494.0,84.56,84.56,84.36,84.36,19494.0
2018-10-24 13:05:00,84.35,84.45,84.28,84.3,17288.0,84.35,84.45,84.28,84.3,17288.0
2018-10-24 13:10:00,84.31,84.44,84.29,84.39,23677.0,84.31,84.44,84.29,84.39,23677.0
2018-10-24 13:15:00,84.38,84.6,84.28,84.59,22841.0,84.38,84.6,84.28,84.59,22841.0
2018-10-24 13:20:00,84.57,84.62,84.48,84.58,22228.0,84.57,84.62,84.48,84.58,22228.0
2018-10-24 13:25:00,84.58,84.58,84.47,84.51,17181.0,84.58,84.58,84.47,84.51,17181.0
2018-10-24 13:30:00,84.48,84.55,84.25,84.4,28324.0,84.48,84.55,84.25,84.4,28324.0
2018-10-24 13:35:00,84.42,84.44,84.07,84.08,26280.0,84.42,84.44,84.07,84.08,26280.0
2018-10-24 13:40:00,84.07,84.34,84.07,84.34,27438.0,84.07,84.34,84.07,84.34,27438.0
2018-10-24 13:45:00,84.36,84.36,84.14,84.34,18040.0,84.36,84.36,84.14,84.34,18040.0
2018-10-24 13:50:00,84.32,84.48,84.12,84.4,37065.0,84.32,84.48,84.12,84.4,37065.0
2018-10-24 13:55:00,84.37,84.38,84.02,84.03,28860.0,84.37,84.38,84.02,84.03,28860.0
2018-10-24 14:00:00,84.03,84.06,83.86,83.88,69671.0,84.03,84.06,83.86,83.88,69671.0
2018-10-24 14:05:00,83.88,83.9,83.82,83.85,35751.0,83.88,83.9,83.82,83.85,35751.0
2018-10-24 14:10:00,83.85,83.9,83.66,83.75,40504.0,83.85,83.9,83.66,83.75,40504.0
2018-10-24 14:15:00,83.71,83.85,83.53,83.63,46801.0,83.71,83.85,83.53,83.63,46801.0
2018-10-24 14:20:00,83.61,83.79,83.54,83.79,37182.0,83.61,83.79,83.54,83.79,37182.0
2018-10-24 14:25:00,83.82,83.89,83.65,83.74,34980.0,83.82,83.89,83.65,83.74,34980.0
2018-10-24 14:30:00,83.76,83.89,83.69,83.86,57238.0,83.76,83.89,83.69,83.86,57238.0
2018-10-24 14:35:00,83.85,83.89,83.77,83.82,19615.0,83.85,83.89,83.77,83.82,19615.0
2018-10-24 14:40:00,83.81,83.93,83.7,83.72,27716.0,83.81,83.93,83.7,83.72,27716.0
2018-10-24 14:45:00,83.72,83.72,83.47,83.5,19939.0,83.72,83.72,83.47,83.5,19939.0
2018-10-24 14:50:00,83.51,83.51,83.41,83.43,34983.0,83.51,83.51,83.41,83.43,34983.0
2018-10-24 14:55:00,83.42,83.58,83.42,83.45,35772.0,83.42,83.58,83.42,83.45,35772.0
2018-10-24 15:00:00,83.46,83.46,83.21,83.24,54599.0,83.46,83.46,83.21,83.24,54599.0
2018-10-24 15:05:00,83.26,83.31,83.16,83.26,79176.0,83.26,83.31,83.16,83.26,79176.0
2018-10-24 15:10:00,83.3,83.65,83.28,83.62,40350.0,83.3,83.65,83.28,83.62,40350.0
2018-10-24 15:15:00,83.61,83.69,83.47,83.5,16879.0,83.61,83.69,83.47,83.5,16879.0
2018-10-24 15:20:00,83.49,83.53,83.41,83.44,16092.0,83.49,83.53,83.41,83.44,16092.0
2018-10-24 15:25:00,83.45,83.59,83.24,83.27,22939.0,83.45,83.59,83.24,83.27,22939.0
2018-10-24 15:30:00,83.27,83.37,83.25,83.29,38029.0,83.27,83.37,83.25,83.29,38029.0
2018-10-24 15:35:00,83.28,83.5,83.28,83.48,31131.0,83.28,83.5,83.28,83.48,31131.0
2018-10-24 15:40:00,83.47,83.53,83.29,83.29,39890.0,83.47,83.53,83.29,83.29,39890.0
2018-10-24 15:45:00,83.28,83.4,83.24,83.27,76328.0,83.28,83.4,83.24,83.27,76328.0
2018-10-24 15:50:00,83.26,83.26,82.61,82.61,237964.0,83.26,83.26,82.61,82.61,237964.0
2018-10-24 15:55:00,82.58,82.67,82.16,82.42,553748.0,82.58,82.67,82.16,82.42,553748.0
2018-10-25 09:30:00,82.94,83.53,82.37,82.67,66479.0,82.94,83.53,82.37,82.67,66479.0
2018-10-25 09:35:00,82.63,83.04,82.58,83.04,23110.0,82.63,83.04,82.58,83.04,23110.0
2018-10-25 09:40:00,83.0,83.18,82.8,83.11,23097.0,83.0,83.18,82.8,83.11,23097.0
2018-10-25 09:45:00,83.18,83.18,82.65,82.81,11875.0,83.18,83.18,82.65,82.81,11875.0
2018-10-25 09:50:00,82.79,83.2,82.71,83.08,27477.0,82.79,83.2,82.71,83.08,27477.0
2018-10-25 09:55:00,83.01,83.16,82.95,83.15,11385.0,83.01,83.16,82.95,83.15,11385.0
2018-10-25 10:00:00,83.15,83.64,83.1,83.64,32100.0,83.15,83.64,83.1,83.64,32100.0
2018-10-25 10:05:00,83.64,83.71,83.5,83.53,23624.0,83.64,83.71,83.5,83.53,23624.0
2018-10-25 10:10:00,83.57,83.58,83.18,83.46,27863.0,83.57,83.58,83.18,83.46,27863.0
2018-10-25 10:15:00,83.48,83.67,83.46,83.59,26030.0,83.48,83.67,83.46,83.59,26030.0
2018-10-25 10:20:00,83.59,83.67,83.41,83.5,19000.0,83.59,83.67,83.41,83.5,19000.0
2018-10-25 10:25:00,83.47,83.6,83.46,83.58,20686.0,83.47,83.6,83.46,83.58,20686.0
2018-10-25 10:30:00,83.6,83.75,83.46,83.7,24259.0,83.6,83.75,83.46,83.7,24259.0
2018-10-25 10:35:00,83.7,83.72,83.38,83.38,17608.0,83.7,83.72,83.38,83.38,17608.0
2018-10-25 10:40:00,83.36,83.68,83.32,83.68,26417.0,83.36,83.68,83.32,83.68,26417.0
2018-10-25 10:45:00,83.68,83.71,83.32,83.37,27423.0,83.68,83.71,83.32,83.37,27423.0
2018-10-25 10:50:00,83.39,83.59,83.37,83.48,23391.0,83.39,83.59,83.37,83.48,23391.0
2018-10-25 10:55:00,83.46,83.6,83.3,83.32,44178.0,83.46,83.6,83.3,83.32,44178.0
2018-10-25 11:00:00,83.28,83.37,83.09,83.09,30863.0,83.28,83.37,83.09,83.09,30863.0
2018-10-25 11:05:00,83.09,83.17,83.05,83.16,29791.0,83.09,83.17,83.05,83.16,29791.0
2018-10-25 11:10:00,83.15,83.19,82.99,83.16,34827.0,83.15,83.19,82.99,83.16,34827.0
2018-10-25 11:15:00,83.17,83.42,83.1,83.37,25032.0,83.17,83.42,83.1,83.37,25032.0
2018-10-25 11:20:00,83.38,83.6,83.36,83.54,26140.0,83.38,83.6,83.36,83.54,26140.0
2018-10-25 11:25:00,83.56,83.75,83.55,83.72,26617.0,83.56,83.75,83.55,83.72,26617.0
2018-10-25 11:30:00,83.74,83.77,83.57,83.59,21477.0,83.74,83.77,83.57,83.59,21477.0
2018-10-25 11:35:00,83.57,83.58,83.44,83.49,21885.0,83.57,83.58,83.44,83.49,21885.0
2018-10-25 11:40:00,83.49,83.5,83.33,83.41,25796.0,83.49,83.5,83.33,83.41,25796.0
2018-10-25 11:45:00,83.42,83.49,83.3,83.47,24328.0,83.42,83.49,83.3,83.47,24328.0
2018-10-25 11:50:00,83.47,83.55,83.39,83.48,27000.0,83.47,83.55,83.39,83.48,27000.0
2018-10-25 11:55:00,83.49,83.55,83.4,83.4,52816.0,83.49,83.55,83.4,83.4,52816.0
2018-10-25 12:00:00,83.39,83.46,83.34,83.46,25859.0,83.39,83.46,83.34,83.46,25859.0
2018-10-25 12:05:00,83.48,83.56,83.48,83.52,23924.0,83.48,83.56,83.48,83.52,23924.0
2018-10-25 12:10:00,83.52,83.58,83.29,83.29,34831.0,83.52,83.58,83.29,83.29,34831.0
2018-10-25 12:15:00,83.29,83.29,83.16,83.25,21055.0,83.29,83.29,83.16,83.25,21055.0
2018-10-25 12:20:00,83.26,83.33,83.23,83.33,19486.0,83.26,83.33,83.23,83.33,19486.0
2018-10-25 12:25:00,83.33,83.44,83.3,83.37,21972.0,83.33,83.44,83.3,83.37,21972.0
2018-10-25 12:30:00,83.36,83.45,83.33,83.35,20859.0,83.36,83.45,83.33,83.35,20859.0
2018-10-25 12:35:00,83.38,83.55,83.37,83.55,16855.0,83.38,83.55,83.37,83.55,16855.0
2018-10-25 12:40:00,83.57,83.62,83.51,83.54,34698.0,83.57,83.62,83.51,83.54,34698.0
2018-10-25 12:45:00,83.55,83.74,83.53,83.71,21406.0,83.55,83.74,83.53,83.71,21406.0
2018-10-25 12:50:00,83.72,83.72,83.55,83.55,26168.0,83.72,83.72,83.55,83.55,26168.0
2018-10-25 12:55:00,83.58,83.67,83.52,83.64,24772.0,83.58,83.67,83.52,83.64,24772.0
2018-10-25 13:00:00,83.69,83.87,83.63,83.65,9186.0,83.69,83.87,83.63,83.65,9186.0
2018-10-25 13:05:00,83.66,83.66,83.53,83.58,12530.0,83.66,83.66,83.53,83.58,12530.0
2018-10-25 13:10:00,83.61,83.61,83.55,83.57,5000.0,83.61,83.61,83.55,83.57,5000.0
2018-10-25 13:15:00,83.59,83.65,83.58,83.64,17878.0,83.59,83.65,83.58,83.64,17878.0
2018-10-25 13:20:00,83.64,83.74,83.61,83.64,28412.0,83.64,83.74,83.61,83.64,28412.0
2018-10-25 13:25:00,83.65,83.73,83.64,83.67,24181.0,83.65,83.73,83.64,83.67,24181.0
2018-10-25 13:30:00,83.67,83.72,83.58,83.67,28171.0,83.67,83.72,83.58,83.67,28171.0
2018-10-25 13:35:00,83.67,83.87,83.67,83.84,26995.0,83.67,83.87,83.67,83.84,26995.0
2018-10-25 13:40:00,83.84,83.86,83.76,83.79,25811.0,83.84,83.86,83.76,83.79,25811.0
2018-10-25 13:45:00,83.79,83.87,83.75,83.86,32519.0,83.79,83.87,83.75,83.86,32519.0
2018-10-25 13:50:00,83.86,83.86,83.7,83.75,22930.0,83.86,83.86,83.7,83.75,22930.0
2018-10-25 13:55:00,83.76,83.78,83.69,83.72,26916.0,83.76,83.78,83.69,83.72,26916.0
2018-10-25 14:00:00,83.72,83.73,83.6,83.63,25573.0,83.72,83.73,83.6,83.63,25573.0
2018-10-25 14:05:00,83.63,83.73,83.62,83.62,40519.0,83.63,83.73,83.62,83.62,40519.0
2018-10-25 14:10:00,83.64,83.65,83.46,83.47,26348.0,83.64,83.65,83.46,83.47,26348.0
2018-10-25 14:15:00,83.5,83.53,83.4,83.49,31335.0,83.5,83.53,83.4,83.49,31335.0
2018-10-25 14:20:00,83.5,83.51,83.4,83.4,32527.0,83.5,83.51,83.4,83.4,32527.0
2018-10-25 14:25:00,83.4,83.47,83.39,83.43,62033.0,83.4,83.47,83.39,83.43,62033.0
2018-10-25 14:30:00,83.42,83.52,83.42,83.5,54984.0,83.42,83.52,83.42,83.5,54984.0
2018-10-25 14:35:00,83.5,83.51,83.34,83.35,37435.0,83.5,83.51,83.34,83.35,37435.0
2018-10-25 14:40:00,83.35,83.5,83.28,83.39,33763.0,83.35,83.5,83.28,83.39,33763.0
2018-10-25 14:45:00,83.4,83.52,83.39,83.47,41196.0,83.4,83.52,83.39,83.47,41196.0
2018-10-25 14:50:00,83.48,83.48,83.32,83.35,30282.0,83.48,83.48,83.32,83.35,30282.0
2018-10-25 14:55:00,83.35,83.43,83.35,83.36,28135.0,83.35,83.43,83.35,83.36,28135.0
2018-10-25 15:00:00,83.37,83.39,83.22,83.23,28278.0,83.37,83.39,83.22,83.23,28278.0
2018-10-25 15:05:00,83.23,83.35,83.23,83.32,30986.0,83.23,83.35,83.23,83.32,30986.0
2018-10-25 15:10:00,83.32,83.36,83.28,83.33,25775.0,83.32,83.36,83.28,83.33,25775.0
2018-10-25 15:15:00,83.33,83.42,83.31,83.33,32831.0,83.33,83.42,83.31,83.33,32831.0
2018-10-25 15:20:00,83.3,83.32,83.14,83.24,42963.0,83.3,83.32,83.14,83.24,42963.0
2018-10-25 15:25:00,83.24,83.35,83.12,83.35,35187.0,83.24,83.35,83.12,83.35,35187.0
2018-10-25 15:30:00,83.36,83.38,83.12,83.19,41460.0,83.36,83.38,83.12,83.19,41460.0
2018-10-25 15:35:00,83.17,83.32,83.13,83.25,37943.0,83.17,83.32,83.13,83.25,37943.0
2018-10-25 15:40:00,83.24,83.36,83.15,83.2,35885.0,83.24,83.36,83.15,83.2,35885.0
2018-10-25 15:45:00,83.2,83.25,83.08,83.16,24812.0,83.2,83.25,83.08,83.16,24812.0
2018-10-25 15:50:00,83.14,83.14,82.83,83.01,51213.0,83.14,83.14,82.83,83.01,51213.0
2018-10-25 15:55:00,82.99,83.07,82.9,83.02,77139.0,82.99,83.07,82.9,83.02,77139.0
2018-10-26 09:30:00,82.12,82.55,81.72,81.96,31722.0,82.12,82.55,81.72,81.96,31722.0
2018-10-26 09:35:00,82.1,82.66,82.01,82.3,23178.0,82.1,82.66,82.01,82.3,23178.0
2018-10-26 09:40:00,82.28,82.37,82.0,82.2,21628.0,82.28,82.37,82.0,82.2,21628.0
2018-10-26 09:45:00,82.15,82.59,82.15,82.39,22822.0,82.15,82.59,82.15,82.39,22822.0
2018-10-26 09:50:00,82.37,82.51,82.18,82.25,14943.0,82.37,82.51,82.18,82.25,14943.0
2018-10-26 09:55:00,82.28,82.45,82.16,82.2,9475.0,82.28,82.45,82.16,82.2,9475.0
2018-10-26 10:00:00,82.25,82.29,81.77,81.8,50322.0,82.25,82.29,81.77,81.8,50322.0
2018-10-26 10:05:00,81.88,81.88,81.5,81.71,31756.0,81.88,81.88,81.5,81.71,31756.0
2018-10-26 10:10:00,81.77,81.99,81.73,81.78,34798.0,81.77,81.99,81.73,81.78,34798.0
2018-10-26 10:15:00,81.8,81.99,81.74,81.86,18258.0,81.8,81.99,81.74,81.86,18258.0
2018-10-26 10:20:00,81.9,82.12,81.74,82.02,17412.0,81.9,82.12,81.74,82.02,17412.0
2018-10-26 10:25:00,82.07,82.25,82.02,82.04,43775.0,82.07,82.25,82.02,82.04,43775.0
2018-10-26 10:30:00,82.01,82.14,81.79,81.9,36788.0,82.01,82.14,81.79,81.9,36788.0
2018-10-26 10:35:00,81.93,81.95,81.67,81.7,34107.0,81.93,81.95,81.67,81.7,34107.0
2018-10-26 10:40:00,81.74,81.88,81.55,81.55,35197.0,81.74,81.88,81.55,81.55,35197.0
2018-10-26 10:45:00,81.54,81.71,81.34,81.57,37122.0,81.54,81.71,81.34,81.57,37122.0
2018-10-26 10:50:00,81.57,81.82,81.55,81.76,23170.0,81.57,81.82,81.55,81.76,23170.0
2018-10-26 10:55:00,81.76,81.86,81.57,81.64,42792.0,81.76,81.86,81.57,81.64,42792.0
2018-10-26 11:00:00,81.65,81.84,81.59,81.84,28547.0,81.65,81.84,81.59,81.84,28547.0
2018-10-26 11:05:00,81.78,81.95,81.66,81.77,23332.0,81.78,81.95,81.66,81.77,23332.0
2018-10-26 11:10:00,81.75,81.99,81.73,81.88,17143.0,81.75,81.99,81.73,81.88,17143.0
2018-10-26 11:15:00,81.9,82.11,81.88,82.0,9829.0,81.9,82.11,81.88,82.0,9829.0
2018-10-26 11:20:00,82.02,82.33,81.97,82.23,20034.0,82.02,82.33,81.97,82.23,20034.0
2018-10-26 11:25:00,82.27,82.47,82.19,82.34,27532.0,82.27,82.47,82.19,82.34,27532.0
2018-10-26 11:30:00,82.33,82.8,82.32,82.8,15223.0,82.33,82.8,82.32,82.8,15223.0
2018-10-26 11:35:00,82.8,82.85,82.49,82.54,21024.0,82.8,82.85,82.49,82.54,21024.0
2018-10-26 11:40:00,82.54,82.65,82.46,82.48,18705.0,82.54,82.65,82.46,82.48,18705.0
2018-10-26 11:45:00,82.51,82.6,82.46,82.49,18440.0,82.51,82.6,82.46,82.49,18440.0
2018-10-26 11:50:00,82.53,82.81,82.53,82.71,15150.0,82.53,82.81,82.53,82.71,15150.0
2018-10-26 11:55:00,82.74,82.82,82.62,82.63,10330.0,82.74,82.82,82.62,82.63,10330.0
2018-10-26 12:00:00,82.64,82.68,82.54,82.68,17952.0,82.64,82.68,82.54,82.68,17952.0
2018-10-26 12:05:00,82.72,82.93,82.71,82.85,11920.0,82.72,82.93,82.71,82.85,11920.0
2018-10-26 12:10:00,82.87,82.91,82.75,82.82,9830.0,82.87,82.91,82.75,82.82,9830.0
2018-10-26 12:15:00,82.82,82.82,82.58,82.72,13273.0,82.82,82.82,82.58,82.72,13273.0
2018-10-26 12:20:00,82.71,83.08,82.71,83.03,31144.0,82.71,83.08,82.71,83.03,31144.0
2018-10-26 12:25:00,83.01,83.24,83.01,83.22,27346.0,83.01,83.24,83.01,83.22,27346.0
2018-10-26 12:30:00,83.21,83.36,83.13,83.2,22286.0,83.21,83.36,83.13,83.2,22286.0
2018-10-26 12:35:00,83.21,83.24,83.06,83.18,8343.0,83.21,83.24,83.06,83.18,8343.0
2018-10-26 12:40:00,83.16,83.46,83.15,83.41,15123.0,83.16,83.46,83.15,83.41,15123.0
2018-10-26 12:45:00,83.4,83.5,83.33,83.5,14792.0,83.4,83.5,83.33,83.5,14792.0
2018-10-26 12:50:00,83.48,83.63,83.3,83.63,30316.0,83.48,83.63,83.3,83.63,30316.0
2018-10-26 12:55:00,83.58,83.6,83.48,83.6,32171.0,83.58,83.6,83.48,83.6,32171.0
2018-10-26 13:00:00,83.68,83.88,83.56,83.79,46259.0,83.68,83.88,83.56,83.79,46259.0
2018-10-26 13:05:00,83.8,84.08,83.79,83.83,89517.0,83.8,84.08,83.79,83.83,89517.0
2018-10-26 13:10:00,83.81,83.96,83.73,83.78,20189.0,83.81,83.96,83.73,83.78,20189.0
2018-10-26 13:15:00,83.81,83.85,83.64,83.77,12928.0,83.81,83.85,83.64,83.77,12928.0
2018-10-26 13:20:00,83.75,83.95,83.69,83.75,21080.0,83.75,83.95,83.69,83.75,21080.0
2018-10-26 13:25:00,83.76,83.8,83.64,83.65,8047.0,83.76,83.8,83.64,83.65,8047.0
2018-10-26 13:30:00,83.63,83.65,83.37,83.38,18658.0,83.63,83.65,83.37,83.38,18658.0
2018-10-26 13:35:00,83.45,83.48,83.22,83.24,8323.0,83.45,83.48,83.22,83.24,8323.0
2018-10-26 13:40:00,83.27,83.5,83.27,83.5,11108.0,83.27,83.5,83.27,83.5,11108.0
2018-10-26 13:45:00,83.47,83.53,83.33,83.47,10402.0,83.47,83.53,83.33,83.47,10402.0
2018-10-26 13:50:00,83.46,83.63,83.44,83.59,12500.0,83.46,83.63,83.44,83.59,12500.0
2018-10-26 13:55:00,83.63,83.82,83.63,83.67,9865.0,83.63,83.82,83.63,83.67,9865.0
2018-10-26 14:00:00,83.65,83.7,83.42,83.57,20111.0,83.65,83.7,83.42,83.57,20111.0
2018-10-26 14:05:00,83.54,83.6,83.44,83.56,23194.0,83.54,83.6,83.44,83.56,23194.0
2018-10-26 14:10:00,83.54,83.61,83.39,83.49,16641.0,83.54,83.61,83.39,83.49,16641.0
2018-10-26 14:15:00,83.49,83.57,83.44,83.5,12544.0,83.49,83.57,83.44,83.5,12544.0
2018-10-26 14:20:00,83.53,83.54,83.3,83.48,23144.0,83.53,83.54,83.3,83.48,23144.0
2018-10-26 14:25:00,83.5,83.72,83.5,83.59,12371.0,83.5,83.72,83.5,83.59,12371.0
2018-10-26 14:30:00,83.57,83.62,83.46,83.47,8263.0,83.57,83.62,83.46,83.47,8263.0
2018-10-26 14:35:00,83.47,83.77,83.45,83.63,14865.0,83.47,83.77,83.45,83.63,14865.0
2018-10-26 14:40:00,83.65,83.73,83.47,83.53,11132.0,83.65,83.73,83.47,83.53,11132.0
2018-10-26 14:45:00,83.53,83.56,83.33,83.39,7527.0,83.53,83.56,83.33,83.39,7527.0
2018-10-26 14:50:00,83.39,83.53,83.37,83.49,29229.0,83.39,83.53,83.37,83.49,29229.0
2018-10-26 14:55:00,83.48,83.55,83.04,83.12,11120.0,83.48,83.55,83.04,83.12,11120.0
2018-10-26 15:00:00,83.06,83.06,82.83,82.96,11993.0,83.06,83.06,82.83,82.96,11993.0
2018-10-26 15:05:00,82.94,83.02,82.85,82.96,17745.0,82.94,83.02,82.85,82.96,17745.0
2018-10-26 15:10:00,82.96,83.04,82.79,82.88,19996.0,82.96,83.04,82.79,82.88,19996.0
2018-10-26 15:15:00,82.89,83.24,82.88,83.19,17339.0,82.89,83.24,82.88,83.19,17339.0
2018-10-26 15:20:00,83.19,83.44,83.17,83.26,14356.0,83.19,83.44,83.17,83.26,14356.0
2018-10-26 15:25:00,83.24,83.33,83.09,83.22,11902.0,83.24,83.33,83.09,83.22,11902.0
2018-10-26 15:30:00,83.2,83.2,82.98,83.03,22295.0,83.2,83.2,82.98,83.03,22295.0
2018-10-26 15:35:00,83.02,83.37,83.0,83.21,57821.0,83.02,83.37,83.0,83.21,57821.0
2018-10-26 15:40:00,83.19,83.28,82.97,83.01,53621.0,83.19,83.28,82.97,83.01,53621.0
2018-10-26 15:45:00,83.02,83.48,83.02,83.35,55944.0,83.02,83.48,83.02,83.35,55944.0
2018-10-26 15:50:00,83.36,83.65,83.32,83.36,74286.0,83.36,83.65,83.32,83.36,74286.0
2018-10-26 15:55:00,83.34,83.38,83.11,83.27,215338.0,83.34,83.38,83.11,83.27,215338.0
2018-10-29 09:30:00,84.25,84.54,84.0,84.47,26713.0,84.25,84.54,84.0,84.47,26713.0
2018-10-29 09:35:00,84.41,84.54,84.06,84.06,12178.0,84.41,84.54,84.06,84.06,12178.0
2018-10-29 09:40:00,84.15,84.35,83.89,84.05,33179.0,84.15,84.35,83.89,84.05,33179.0
2018-10-29 09:45:00,84.05,84.52,84.0,84.16,14808.0,84.05,84.52,84.0,84.16,14808.0
2018-10-29 09:50:00,84.26,84.43,84.22,84.38,8027.0,84.26,84.43,84.22,84.38,8027.0
2018-10-29 09:55:00,84.41,84.62,84.4,84.43,8300.0,84.41,84.62,84.4,84.43,8300.0
2018-10-29 10:00:00,84.49,84.9,84.49,84.78,18712.0,84.49,84.9,84.49,84.78,18712.0
2018-10-29 10:05:00,84.78,84.88,84.66,84.88,22350.0,84.78,84.88,84.66,84.88,22350.0
2018-10-29 10:10:00,84.88,84.9,84.56,84.78,89874.0,84.88,84.9,84.56,84.78,89874.0
2018-10-29 10:15:00,84.82,85.01,84.8,84.83,43134.0,84.82,85.01,84.8,84.83,43134.0
2018-10-29 10:20:00,84.83,85.17,84.82,85.09,37020.0,84.83,85.17,84.82,85.09,37020.0
2018-10-29 10:25:00,85.14,85.5,85.11,85.5,74690.0,85.14,85.5,85.11,85.5,74690.0
2018-10-29 10:30:00,85.5,85.55,85.15,85.27,22579.0,85.5,85.55,85.15,85.27,22579.0
2018-10-29 10:35:00,85.25,85.36,85.11,85.36,13417.0,85.25,85.36,85.11,85.36,13417.0
2018-10-29 10:40:00,85.39,85.5,85.23,85.28,16676.0,85.39,85.5,85.23,85.28,16676.0
2018-10-29 10:45:00,85.26,85.39,85.1,85.13,85623.0,85.26,85.39,85.1,85.13,85623.0
2018-10-29 10:50:00,85.1,85.57,85.1,85.48,91385.0,85.1,85.57,85.1,85.48,91385.0
2018-10-29 10:55:00,85.51,85.51,85.26,85.31,8487.0,85.51,85.51,85.26,85.31,8487.0
2018-10-29 11:00:00,85.35,85.49,85.26,85.28,12164.0,85.35,85.49,85.26,85.28,12164.0
2018-10-29 11:05:00,85.28,85.34,85.13,85.15,15778.0,85.28,85.34,85.13,85.15,15778.0
2018-10-29 11:10:00,85.16,85.26,84.99,85.13,30009.0,85.16,85.26,84.99,85.13,30009.0
2018-10-29 11:15:00,85.1,85.31,85.1,85.27,13397.0,85.1,85.31,85.1,85.27,13397.0
2018-10-29 11:20:00,85.24,85.4,85.19,85.33,12711.0,85.24,85.4,85.19,85.33,12711.0
2018-10-29 11:25:00,85.34,85.42,85.24,85.31,24357.0,85.34,85.42,85.24,85.31,24357.0
2018-10-29 11:30:00,85.34,85.39,85.29,85.32,14492.0,85.34,85.39,85.29,85.32,14492.0
2018-10-29 11:35:00,85.31,85.37,85.16,85.3,29708.0,85.31,85.37,85.16,85.3,29708.0
2018-10-29 11:40:00,85.3,85.3,85.15,85.24,22965.0,85.3,85.3,85.15,85.24,22965.0
2018-10-29 11:45:00,85.25,85.41,85.17,85.37,43571.0,85.25,85.41,85.17,85.37,43571.0
2018-10-29 11:50:00,85.41,85.46,85.26,85.28,10650.0,85.41,85.46,85.26,85.28,10650.0
2018-10-29 11:55:00,85.27,85.35,85.15,85.25,18351.0,85.27,85.35,85.15,85.25,18351.0
2018-10-29 12:00:00,85.22,85.31,85.18,85.27,46293.0,85.22,85.31,85.18,85.27,46293.0
2018-10-29 12:05:00,85.27,85.27,84.92,84.99,44174.0,85.27,85.27,84.92,84.99,44174.0
2018-10-29 12:10:00,84.97,84.98,84.86,84.89,10000.0,84.97,84.98,84.86,84.89,10000.0
2018-10-29 12:15:00,84.89,85.03,84.88,84.9,10663.0,84.89,85.03,84.88,84.9,10663.0
2018-10-29 12:20:00,84.92,84.94,84.66,84.8,16499.0,84.92,84.94,84.66,84.8,16499.0
2018-10-29 12:25:00,84.74,84.89,84.74,84.88,20811.0,84.74,84.89,84.74,84.88,20811.0
2018-10-29 12:30:00,84.83,84.97,84.78,84.97,11920.0,84.83,84.97,84.78,84.97,11920.0
2018-10-29 12:35:00,84.99,85.12,84.99,85.04,13018.0,84.99,85.12,84.99,85.04,13018.0
2018-10-29 12:40:00,85.06,85.27,84.99,85.27,10597.0,85.06,85.27,84.99,85.27,10597.0
2018-10-29 12:45:00,85.24,85.33,85.21,85.24,10292.0,85.24,85.33,85.21,85.24,10292.0
2018-10-29 12:50:00,85.23,85.29,85.13,85.17,6491.0,85.23,85.29,85.13,85.17,6491.0
2018-10-29 12:55:00,85.16,85.17,84.98,85.09,6697.0,85.16,85.17,84.98,85.09,6697.0
2018-10-29 13:00:00,85.12,85.38,85.08,85.38,10500.0,85.12,85.38,85.08,85.38,10500.0
2018-10-29 13:05:00,85.37,85.46,85.28,85.46,7380.0,85.37,85.46,85.28,85.46,7380.0
2018-10-29 13:10:00,85.45,85.46,85.28,85.3,9809.0,85.45,85.46,85.28,85.3,9809.0
2018-10-29 13:15:00,85.3,85.36,85.24,85.33,12133.0,85.3,85.36,85.24,85.33,12133.0
2018-10-29 13:20:00,85.31,85.42,85.3,85.4,6500.0,85.31,85.42,85.3,85.4,6500.0
2018-10-29 13:25:00,85.41,85.43,85.27,85.3,13691.0,85.41,85.43,85.27,85.3,13691.0
2018-10-29 13:30:00,85.28,85.47,85.23,85.47,9299.0,85.28,85.47,85.23,85.47,9299.0
2018-10-29 13:35:00,85.48,85.48,85.31,85.4,9965.0,85.48,85.48,85.31,85.4,9965.0
2018-10-29 13:40:00,85.4,85.4,85.22,85.4,9995.0,85.4,85.4,85.22,85.4,9995.0
2018-10-29 13:45:00,85.42,85.47,85.22,85.31,24940.0,85.42,85.47,85.22,85.31,24940.0
2018-10-29 13:50:00,85.29,85.44,85.24,85.3,13054.0,85.29,85.44,85.24,85.3,13054.0
2018-10-29 13:55:00,85.24,85.28,85.11,85.11,9580.0,85.24,85.28,85.11,85.11,9580.0
2018-10-29 14:00:00,85.09,85.1,84.9,85.06,55329.0,85.09,85.1,84.9,85.06,55329.0
2018-10-29 14:05:00,85.03,85.08,84.94,85.02,19000.0,85.03,85.08,84.94,85.02,19000.0
2018-10-29 14:10:00,85.02,85.02,84.55,84.56,81347.0,85.02,85.02,84.55,84.56,81347.0
2018-10-29 14:15:00,84.54,84.6,84.33,84.38,56662.0,84.54,84.6,84.33,84.38,56662.0
2018-10-29 14:20:00,84.38,84.48,84.21,84.33,18098.0,84.38,84.48,84.21,84.33,18098.0
2018-10-29 14:25:00,84.34,84.46,84.21,84.35,41628.0,84.34,84.46,84.21,84.35,41628.0
2018-10-29 14:30:00,84.33,84.38,84.17,84.34,54458.0,84.33,84.38,84.17,84.34,54458.0
2018-10-29 14:35:00,84.36,84.56,84.31,84.45,27051.0,84.36,84.56,84.31,84.45,27051.0
2018-10-29 14:40:00,84.46,84.66,84.44,84.58,16119.0,84.46,84.66,84.44,84.58,16119.0
2018-10-29 14:45:00,84.56,84.6,84.32,84.34,10747.0,84.56,84.6,84.32,84.34,10747.0
2018-10-29 14:50:00,84.33,84.39,84.12,84.23,13436.0,84.33,84.39,84.12,84.23,13436.0
2018-10-29 14:55:00,84.21,84.29,84.09,84.17,16082.0,84.21,84.29,84.09,84.17,16082.0
2018-10-29 15:00:00,84.17,84.19,83.97,83.98,15922.0,84.17,84.19,83.97,83.98,15922.0
2018-10-29 15:05:00,84.0,84.03,83.83,83.99,60071.0,84.0,84.03,83.83,83.99,60071.0
2018-10-29 15:10:00,83.99,84.03,83.73,83.76,75944.0,83.99,84.03,83.73,83.76,75944.0
2018-10-29 15:15:00,83.75,83.92,83.62,83.9,38214.0,83.75,83.92,83.62,83.9,38214.0
2018-10-29 15:20:00,83.91,83.91,83.62,83.83,35976.0,83.91,83.91,83.62,83.83,35976.0
2018-10-29 15:25:00,83.81,83.89,83.59,83.65,80823.0,83.81,83.89,83.59,83.65,80823.0
2018-10-29 15:30:00,83.62,83.67,83.41,83.53,46939.0,83.62,83.67,83.41,83.53,46939.0
2018-10-29 15:35:00,83.53,83.57,83.33,83.44,308829.0,83.53,83.57,83.33,83.44,308829.0
2018-10-29 15:40:00,83.43,83.43,82.7,82.73,148344.0,83.43,83.43,82.7,82.73,148344.0
2018-10-29 15:45:00,82.75,83.63,82.72,83.59,103743.0,82.75,83.63,82.72,83.59,103743.0
2018-10-29 15:50:00,83.61,83.73,83.48,83.71,122985.0,83.61,83.73,83.48,83.71,122985.0
2018-10-29 15:55:00,83.69,83.84,83.48,83.77,161713.0,83.69,83.84,83.48,83.77,161713.0
2018-10-30 09:30:00,84.21,84.25,83.68,83.78,34537.0,84.21,84.25,83.68,83.78,34537.0
2018-10-30 09:35:00,83.85,84.51,83.85,84.51,25753.0,83.85,84.51,83.85,84.51,25753.0
2018-10-30 09:40:00,84.48,84.94,84.47,84.77,10392.0,84.48,84.94,84.47,84.77,10392.0
2018-10-30 09:45:00,84.69,84.78,84.6,84.78,6050.0,84.69,84.78,84.6,84.78,6050.0
2018-10-30 09:50:00,84.86,84.86,84.61,84.72,23374.0,84.86,84.86,84.61,84.72,23374.0
2018-10-30 09:55:00,84.87,84.99,84.82,84.88,7850.0,84.87,84.99,84.82,84.88,7850.0
2018-10-30 10:00:00,84.92,85.0,84.58,84.67,24545.0,84.92,85.0,84.58,84.67,24545.0
2018-10-30 10:05:00,84.68,84.71,84.4,84.4,5700.0,84.68,84.71,84.4,84.4,5700.0
2018-10-30 10:10:00,84.48,84.52,84.29,84.5,10129.0,84.48,84.52,84.29,84.5,10129.0
2018-10-30 10:15:00,84.56,84.64,84.26,84.53,9620.0,84.56,84.64,84.26,84.53,9620.0
2018-10-30 10:20:00,84.56,84.6,84.37,84.47,6450.0,84.56,84.6,84.37,84.47,6450.0
2018-10-30 10:25:00,84.46,84.46,84.3,84.43,3000.0,84.46,84.46,84.3,84.43,3000.0
2018-10-30 10:30:00,84.47,84.54,84.35,84.47,6716.0,84.47,84.54,84.35,84.47,6716.0
2018-10-30 10:35:00,84.44,84.44,84.12,84.18,13244.0,84.44,84.44,84.12,84.18,13244.0
2018-10-30 10:40:00,84.19,84.19,83.98,83.99,16100.0,84.19,84.19,83.98,83.99,16100.0
2018-10-30 10:45:00,83.98,84.34,83.98,84.24,8271.0,83.98,84.34,83.98,84.24,8271.0
2018-10-30 10:50:00,84.24,84.36,84.05,84.05,6831.0,84.24,84.36,84.05,84.05,6831.0
2018-10-30 10:55:00,84.09,84.38,84.08,84.3,6950.0,84.09,84.38,84.08,84.3,6950.0
2018-10-30 11:00:00,84.32,84.39,84.14,84.32,5236.0,84.32,84.39,84.14,84.32,5236.0
2018-10-30 11:05:00,84.31,84.62,84.26,84.62,5099.0,84.31,84.62,84.26,84.62,5099.0
2018-10-30 11:10:00,84.56,84.6,84.31,84.37,8455.0,84.56,84.6,84.31,84.37,8455.0
2018-10-30 11:15:00,84.34,84.48,84.25,84.45,14535.0,84.34,84.48,84.25,84.45,14535.0
2018-10-30 11:20:00,84.47,84.59,84.42,84.42,10260.0,84.47,84.59,84.42,84.42,10260.0
2018-10-30 11:25:00,84.47,84.71,84.45,84.67,8500.0,84.47,84.71,84.45,84.67,8500.0
2018-10-30 11:30:00,84.72,84.88,84.63,84.77,26225.0,84.72,84.88,84.63,84.77,26225.0
2018-10-30 11:35:00,84.77,84.99,84.77,84.95,21501.0,84.77,84.99,84.77,84.95,21501.0
2018-10-30 11:40:00,84.98,85.03,84.85,84.98,26268.0,84.98,85.03,84.85,84.98,26268.0
2018-10-30 11:45:00,85.02,85.08,84.89,85.0,8242.0,85.02,85.08,84.89,85.0,8242.0
2018-10-30 11:50:00,85.02,85.08,84.66,84.66,11400.0,85.02,85.08,84.66,84.66,11400.0
2018-10-30 11:55:00,84.67,84.72,84.5,84.59,7500.0,84.67,84.72,84.5,84.59,7500.0
2018-10-30 12:00:00,84.59,84.68,84.44,84.67,10300.0,84.59,84.68,84.44,84.67,10300.0
2018-10-30 12:05:00,84.63,84.82,84.61,84.67,31594.0,84.63,84.82,84.61,84.67,31594.0
2018-10-30 12:10:00,84.71,84.83,84.48,84.52,7040.0,84.71,84.83,84.48,84.52,7040.0
2018-10-30 12:15:00,84.55,84.64,84.42,84.5,5479.0,84.55,84.64,84.42,84.5,5479.0
2018-10-30 12:20:00,84.45,84.47,84.37,84.39,4820.0,84.45,84.47,84.37,84.39,4820.0
2018-10-30 12:25:00,84.42,84.47,84.31,84.4,4543.0,84.42,84.47,84.31,84.4,4543.0
2018-10-30 12:30:00,84.34,84.34,84.11,84.15,7096.0,84.34,84.34,84.11,84.15,7096.0
2018-10-30 12:35:00,84.16,84.36,84.16,84.3,84402.0,84.16,84.36,84.16,84.3,84402.0
2018-10-30 12:40:00,84.33,84.42,84.23,84.27,10250.0,84.33,84.42,84.23,84.27,10250.0
2018-10-30 12:45:00,84.28,84.41,84.23,84.31,5372.0,84.28,84.41,84.23,84.31,5372.0
2018-10-30 12:50:00,84.32,84.42,84.28,84.3,6700.0,84.32,84.42,84.28,84.3,6700.0
2018-10-30 12:55:00,84.35,84.35,84.04,84.09,9705.0,84.35,84.35,84.04,84.09,9705.0
2018-10-30 13:00:00,84.06,84.17,84.0,84.13,22364.0,84.06,84.17,84.0,84.13,22364.0
2018-10-30 13:05:00,84.1,84.3,84.1,84.2,6035.0,84.1,84.3,84.1,84.2,6035.0
2018-10-30 13:10:00,84.19,84.19,83.95,83.95,5016.0,84.19,84.19,83.95,83.95,5016.0
2018-10-30 13:15:00,83.92,84.17,83.92,84.07,7158.0,83.92,84.17,83.92,84.07,7158.0
2018-10-30 13:20:00,84.05,84.16,83.97,84.04,8451.0,84.05,84.16,83.97,84.04,8451.0
2018-10-30 13:25:00,84.04,84.04,83.83,83.88,5982.0,84.04,84.04,83.83,83.88,5982.0
2018-10-30 13:30:00,83.89,83.94,83.72,83.73,23308.0,83.89,83.94,83.72,83.73,23308.0
2018-10-30 13:35:00,83.72,83.91,83.72,83.89,7200.0,83.72,83.91,83.72,83.89,7200.0
2018-10-30 13:40:00,83.85,84.17,83.84,84.16,16961.0,83.85,84.17,83.84,84.16,16961.0
2018-10-30 13:45:00,84.19,84.21,84.06,84.17,7306.0,84.19,84.21,84.06,84.17,7306.0
2018-10-30 13:50:00,84.16,84.21,84.08,84.08,7100.0,84.16,84.21,84.08,84.08,7100.0
2018-10-30 13:55:00,84.07,84.31,84.07,84.28,4300.0,84.07,84.31,84.07,84.28,4300.0
2018-10-30 14:00:00,84.29,84.35,84.03,84.07,8431.0,84.29,84.35,84.03,84.07,8431.0
2018-10-30 14:05:00,84.09,84.09,83.89,83.91,22168.0,84.09,84.09,83.89,83.91,22168.0
2018-10-30 14:10:00,83.9,84.09,83.84,84.05,9948.0,83.9,84.09,83.84,84.05,9948.0
2018-10-30 14:15:00,84.03,84.09,83.95,83.97,11930.0,84.03,84.09,83.95,83.97,11930.0
2018-10-30 14:20:00,84.01,84.23,84.01,84.17,12721.0,84.01,84.23,84.01,84.17,12721.0
2018-10-30 14:25:00,84.15,84.23,84.02,84.08,17890.0,84.15,84.23,84.02,84.08,17890.0
2018-10-30 14:30:00,84.06,84.21,83.94,84.19,12226.0,84.06,84.21,83.94,84.19,12226.0
2018-10-30 14:35:00,84.17,84.19,84.01,84.11,24273.0,84.17,84.19,84.01,84.11,24273.0
2018-10-30 14:40:00,84.08,84.14,83.95,84.09,17581.0,84.08,84.14,83.95,84.09,17581.0
2018-10-30 14:45:00,84.08,84.1,83.99,84.06,11297.0,84.08,84.1,83.99,84.06,11297.0
2018-10-30 14:50:00,84.04,84.4,84.04,84.28,14573.0,84.04,84.4,84.04,84.28,14573.0
2018-10-30 14:55:00,84.28,84.44,84.23,84.32,20497.0,84.28,84.44,84.23,84.32,20497.0
2018-10-30 15:00:00,84.34,84.36,84.08,84.2,13366.0,84.34,84.36,84.08,84.2,13366.0
2018-10-30 15:05:00,84.21,84.25,84.1,84.17,13876.0,84.21,84.25,84.1,84.17,13876.0
2018-10-30 15:10:00,84.18,84.46,84.15,84.23,53261.0,84.18,84.46,84.15,84.23,53261.0
2018-10-30 15:15:00,84.23,84.31,84.1,84.21,26479.0,84.23,84.31,84.1,84.21,26479.0
2018-10-30 15:20:00,84.19,84.19,84.05,84.11,69532.0,84.19,84.19,84.05,84.11,69532.0
2018-10-30 15:25:00,84.1,84.46,84.1,84.31,36271.0,84.1,84.46,84.1,84.31,36271.0
2018-10-30 15:30:00,84.35,84.49,84.26,84.45,28997.0,84.35,84.49,84.26,84.45,28997.0
2018-10-30 15:35:00,84.44,84.52,84.22,84.24,30153.0,84.44,84.52,84.22,84.24,30153.0
2018-10-30 15:40:00,84.21,84.44,84.21,84.33,39009.0,84.21,84.44,84.21,84.33,39009.0
2018-10-30 15:45:00,84.3,84.43,84.21,84.35,36040.0,84.3,84.43,84.21,84.35,36040.0
2018-10-30 15:50:00,84.35,84.53,84.35,84.46,78222.0,84.35,84.53,84.35,84.46,78222.0
2018-10-30 15:55:00,84.46,84.46,84.29,84.34,179540.0,84.46,84.46,84.29,84.34,179540.0
2018-10-31 09:30:00,85.0,85.03,84.03,84.26,24281.0,85.0,85.03,84.03,84.26,24281.0
2018-10-31 09:35:00,84.1,84.16,83.57,83.86,35930.0,84.1,84.16,83.57,83.86,35930.0
2018-10-31 09:40:00,83.82,83.98,83.56,83.79,21421.0,83.82,83.98,83.56,83.79,21421.0
2018-10-31 09:45:00,83.76,83.91,83.65,83.87,29932.0,83.76,83.91,83.65,83.87,29932.0
2018-10-31 09:50:00,83.88,83.93,83.65,83.91,31445.0,83.88,83.93,83.65,83.91,31445.0
2018-10-31 09:55:00,83.92,84.0,83.77,83.92,13718.0,83.92,84.0,83.77,83.92,13718.0
2018-10-31 10:00:00,83.94,83.97,83.71,83.78,9915.0,83.94,83.97,83.71,83.78,9915.0
2018-10-31 10:05:00,83.76,83.76,83.52,83.52,21582.0,83.76,83.76,83.52,83.52,21582.0
2018-10-31 10:10:00,83.57,83.77,83.52,83.76,22243.0,83.57,83.77,83.52,83.76,22243.0
2018-10-31 10:15:00,83.77,83.97,83.73,83.89,13000.0,83.77,83.97,83.73,83.89,13000.0
2018-10-31 10:20:00,83.89,84.19,83.87,84.08,42173.0,83.89,84.19,83.87,84.08,42173.0
2018-10-31 10:25:00,84.09,84.22,84.05,84.2,13267.0,84.09,84.22,84.05,84.2,13267.0
2018-10-31 10:30:00,84.21,84.3,84.14,84.3,11188.0,84.21,84.3,84.14,84.3,11188.0
2018-10-31 10:35:00,84.31,84.32,84.23,84.24,13600.0,84.31,84.32,84.23,84.24,13600.0
2018-10-31 10:40:00,84.26,84.32,84.12,84.18,11920.0,84.26,84.32,84.12,84.18,11920.0
2018-10-31 10:45:00,84.19,84.24,84.05,84.06,20632.0,84.19,84.24,84.05,84.06,20632.0
2018-10-31 10:50:00,84.1,84.19,84.0,84.15,12497.0,84.1,84.19,84.0,84.15,12497.0
2018-10-31 10:55:00,84.19,84.27,84.08,84.2,20640.0,84.19,84.27,84.08,84.2,20640.0
2018-10-31 11:00:00,84.21,84.3,84.18,84.2,11020.0,84.21,84.3,84.18,84.2,11020.0
2018-10-31 11:05:00,84.23,84.33,84.2,84.2,12064.0,84.23,84.33,84.2,84.2,12064.0
2018-10-31 11:10:00,84.24,84.25,84.17,84.23,10466.0,84.24,84.25,84.17,84.23,10466.0
2018-10-31 11:15:00,84.21,84.29,84.17,84.17,8300.0,84.21,84.29,84.17,84.17,8300.0
2018-10-31 11:20:00,84.22,84.34,84.22,84.3,8100.0,84.22,84.34,84.22,84.3,8100.0
2018-10-31 11:25:00,84.28,84.46,84.23,84.34,14985.0,84.28,84.46,84.23,84.34,14985.0
2018-10-31 11:30:00,84.34,84.39,84.22,84.25,8600.0,84.34,84.39,84.22,84.25,8600.0
2018-10-31 11:35:00,84.26,84.42,84.22,84.39,8400.0,84.26,84.42,84.22,84.39,8400.0
2018-10-31 11:40:00,84.4,84.45,84.29,84.33,18723.0,84.4,84.45,84.29,84.33,18723.0
2018-10-31 11:45:00,84.34,84.46,84.34,84.39,8876.0,84.34,84.46,84.34,84.39,8876.0
2018-10-31 11:50:00,84.42,84.52,84.39,84.44,11890.0,84.42,84.52,84.39,84.44,11890.0
2018-10-31 11:55:00,84.46,84.46,84.35,84.42,6015.0,84.46,84.46,84.35,84.42,6015.0
2018-10-31 12:00:00,84.46,84.49,84.16,84.25,37153.0,84.46,84.49,84.16,84.25,37153.0
2018-10-31 12:05:00,84.27,84.27,84.18,84.23,13164.0,84.27,84.27,84.18,84.23,13164.0
2018-10-31 12:10:00,84.25,84.46,84.23,84.46,15743.0,84.25,84.46,84.23,84.46,15743.0
2018-10-31 12:15:00,84.45,84.47,84.35,84.43,11535.0,84.45,84.47,84.35,84.43,11535.0
2018-10-31 12:20:00,84.4,84.54,84.4,84.54,8500.0,84.4,84.54,84.4,84.54,8500.0
2018-10-31 12:25:00,84.53,84.71,84.51,84.59,14912.0,84.53,84.71,84.51,84.59,14912.0
2018-10-31 12:30:00,84.61,84.64,84.51,84.64,27709.0,84.61,84.64,84.51,84.64,27709.0
2018-10-31 12:35:00,84.64,84.73,84.63,84.67,34622.0,84.64,84.73,84.63,84.67,34622.0
2018-10-31 12:40:00,84.66,84.83,84.64,84.81,16268.0,84.66,84.83,84.64,84.81,16268.0
2018-10-31 12:45:00,84.81,84.85,84.76,84.78,7369.0,84.81,84.85,84.76,84.78,7369.0
2018-10-31 12:50:00,84.78,84.81,84.68,84.74,6549.0,84.78,84.81,84.68,84.74,6549.0
2018-10-31 12:55:00,84.74,84.84,84.72,84.81,6253.0,84.74,84.84,84.72,84.81,6253.0
2018-10-31 13:00:00,84.83,84.85,84.79,84.8,5656.0,84.83,84.85,84.79,84.8,5656.0
2018-10-31 13:05:00,84.8,84.85,84.77,84.79,7813.0,84.8,84.85,84.77,84.79,7813.0
2018-10-31 13:10:00,84.8,84.89,84.79,84.84,11389.0,84.8,84.89,84.79,84.84,11389.0
2018-10-31 13:15:00,84.84,84.85,84.73,84.73,9518.0,84.84,84.85,84.73,84.73,9518.0
2018-10-31 13:20:00,84.72,84.78,84.66,84.69,7443.0,84.72,84.78,84.66,84.69,7443.0
2018-10-31 13:25:00,84.68,84.68,84.5,84.55,7819.0,84.68,84.68,84.5,84.55,7819.0
2018-10-31 13:30:00,84.55,84.55,84.37,84.37,15543.0,84.55,84.55,84.37,84.37,15543.0
2018-10-31 13:35:00,84.36,84.4,84.17,84.22,29300.0,84.36,84.4,84.17,84.22,29300.0
2018-10-31 13:40:00,84.21,84.46,84.16,84.44,28293.0,84.21,84.46,84.16,84.44,28293.0
2018-10-31 13:45:00,84.44,84.53,84.34,84.4,18806.0,84.44,84.53,84.34,84.4,18806.0
2018-10-31 13:50:00,84.39,84.46,84.35,84.46,9422.0,84.39,84.46,84.35,84.46,9422.0
2018-10-31 13:55:00,84.46,84.62,84.46,84.62,8090.0,84.46,84.62,84.46,84.62,8090.0
2018-10-31 14:00:00,84.62,84.7,84.54,84.66,11940.0,84.62,84.7,84.54,84.66,11940.0
2018-10-31 14:05:00,84.64,84.76,84.62,84.73,11800.0,84.64,84.76,84.62,84.73,11800.0
2018-10-31 14:10:00,84.73,84.76,84.65,84.7,13671.0,84.73,84.76,84.65,84.7,13671.0
2018-10-31 14:15:00,84.69,84.85,84.69,84.83,24637.0,84.69,84.85,84.69,84.83,24637.0
2018-10-31 14:20:00,84.83,84.94,84.83,84.9,25402.0,84.83,84.94,84.83,84.9,25402.0
2018-10-31 14:25:00,84.9,84.93,84.85,84.93,8621.0,84.9,84.93,84.85,84.93,8621.0
2018-10-31 14:30:00,84.93,84.93,84.84,84.84,6700.0,84.93,84.93,84.84,84.84,6700.0
2018-10-31 14:35:00,84.86,84.91,84.8,84.87,6500.0,84.86,84.91,84.8,84.87,6500.0
2018-10-31 14:40:00,84.89,85.04,84.87,84.88,31002.0,84.89,85.04,84.87,84.88,31002.0
2018-10-31 14:45:00,84.89,84.94,84.82,84.84,9799.0,84.89,84.94,84.82,84.84,9799.0
2018-10-31 14:50:00,84.85,84.98,84.78,84.95,9620.0,84.85,84.98,84.78,84.95,9620.0
2018-10-31 14:55:00,84.93,84.95,84.84,84.9,9632.0,84.93,84.95,84.84,84.9,9632.0
2018-10-31 15:00:00,84.9,84.98,84.88,84.95,35608.0,84.9,84.98,84.88,84.95,35608.0
2018-10-31 15:05:00,84.92,84.95,84.78,84.78,15533.0,84.92,84.95,84.78,84.78,15533.0
2018-10-31 15:10:00,84.77,84.93,84.76,84.9,26103.0,84.77,84.93,84.76,84.9,26103.0
2018-10-31 15:15:00,84.92,84.97,84.81,84.84,16060.0,84.92,84.97,84.81,84.84,16060.0
2018-10-31 15:20:00,84.84,84.86,84.56,84.62,55333.0,84.84,84.86,84.56,84.62,55333.0
2018-10-31 15:25:00,84.65,84.65,84.39,84.51,19586.0,84.65,84.65,84.39,84.51,19586.0
2018-10-31 15:30:00,84.51,84.55,84.41,84.5,31887.0,84.51,84.55,84.41,84.5,31887.0
2018-10-31 15:35:00,84.5,84.51,84.27,84.27,65832.0,84.5,84.51,84.27,84.27,65832.0
2018-10-31 15:40:00,84.28,84.5,84.28,84.45,40579.0,84.28,84.5,84.28,84.45,40579.0
2018-10-31 15:45:00,84.42,84.52,84.23,84.27,82602.0,84.42,84.52,84.23,84.27,82602.0
2018-10-31 15:50:00,84.27,84.32,84.23,84.26,112182.0,84.27,84.32,84.23,84.26,112182.0
2018-10-31 15:55:00,84.26,84.5,84.24,84.29,242200.0,84.26,84.5,84.24,84.29,242200.0
2018-11-01 09:30:00,84.22,85.03,83.84,84.04,24182.0,84.22,85.03,83.84,84.04,24182.0
2018-11-01 09:35:00,83.95,84.35,83.89,84.26,13043.0,83.95,84.35,83.89,84.26,13043.0
2018-11-01 09:40:00,84.29,84.37,84.11,84.33,9800.0,84.29,84.37,84.11,84.33,9800.0
2018-11-01 09:45:00,84.37,84.75,84.37,84.66,17186.0,84.37,84.75,84.37,84.66,17186.0
2018-11-01 09:50:00,84.66,84.81,84.57,84.73,36100.0,84.66,84.81,84.57,84.73,36100.0
2018-11-01 09:55:00,84.79,84.87,84.69,84.73,10223.0,84.79,84.87,84.69,84.73,10223.0
2018-11-01 10:00:00,84.65,84.66,84.32,84.42,18982.0,84.65,84.66,84.32,84.42,18982.0
2018-11-01 10:05:00,84.41,84.53,84.26,84.53,31398.0,84.41,84.53,84.26,84.53,31398.0
2018-11-01 10:10:00,84.57,85.06,84.57,85.03,11190.0,84.57,85.06,84.57,85.03,11190.0
2018-11-01 10:15:00,85.03,85.16,84.79,84.84,15847.0,85.03,85.16,84.79,84.84,15847.0
2018-11-01 10:20:00,84.83,85.01,84.74,84.98,9825.0,84.83,85.01,84.74,84.98,9825.0
2018-11-01 10:25:00,84.96,85.15,84.93,85.02,87548.0,84.96,85.15,84.93,85.02,87548.0
2018-11-01 10:30:00,85.03,85.31,84.91,85.26,32782.0,85.03,85.31,84.91,85.26,32782.0
2018-11-01 10:35:00,85.2,85.23,84.97,84.97,8100.0,85.2,85.23,84.97,84.97,8100.0
2018-11-01 10:40:00,84.96,84.96,84.83,84.95,4050.0,84.96,84.96,84.83,84.95,4050.0
2018-11-01 10:45:00,84.97,85.08,84.95,85.04,34674.0,84.97,85.08,84.95,85.04,34674.0
2018-11-01 10:50:00,85.04,85.09,84.99,85.04,9700.0,85.04,85.09,84.99,85.04,9700.0
2018-11-01 10:55:00,85.05,85.05,84.85,84.9,10176.0,85.05,85.05,84.85,84.9,10176.0
2018-11-01 11:00:00,84.9,84.98,84.8,84.98,17251.0,84.9,84.98,84.8,84.98,17251.0
2018-11-01 11:05:00,84.98,85.13,84.98,85.12,14447.0,84.98,85.13,84.98,85.12,14447.0
2018-11-01 11:10:00,85.14,85.28,85.11,85.24,4698.0,85.14,85.28,85.11,85.24,4698.0
2018-11-01 11:15:00,85.25,85.49,85.24,85.49,22232.0,85.25,85.49,85.24,85.49,22232.0
2018-11-01 11:20:00,85.49,85.54,85.37,85.44,29215.0,85.49,85.54,85.37,85.44,29215.0
2018-11-01 11:25:00,85.47,85.5,85.38,85.42,8909.0,85.47,85.5,85.38,85.42,8909.0
2018-11-01 11:30:00,85.43,85.45,85.2,85.23,16511.0,85.43,85.45,85.2,85.23,16511.0
2018-11-01 11:35:00,85.24,85.4,85.21,85.39,23681.0,85.24,85.4,85.21,85.39,23681.0
2018-11-01 11:40:00,85.41,85.48,85.35,85.37,11143.0,85.41,85.48,85.35,85.37,11143.0
2018-11-01 11:45:00,85.39,85.42,85.28,85.38,9890.0,85.39,85.42,85.28,85.38,9890.0
2018-11-01 11:50:00,85.42,85.47,85.36,85.47,10762.0,85.42,85.47,85.36,85.47,10762.0
2018-11-01 11:55:00,85.46,85.51,85.37,85.38,10809.0,85.46,85.51,85.37,85.38,10809.0
2018-11-01 12:00:00,85.42,85.43,85.28,85.31,4950.0,85.42,85.43,85.28,85.31,4950.0
2018-11-01 12:05:00,85.33,85.47,85.32,85.45,6814.0,85.33,85.47,85.32,85.45,6814.0
2018-11-01 12:10:00,85.45,85.5,85.39,85.39,23210.0,85.45,85.5,85.39,85.39,23210.0
2018-11-01 12:15:00,85.43,85.46,85.2,85.2,17885.0,85.43,85.46,85.2,85.2,17885.0
2018-11-01 12:20:00,85.23,85.28,85.18,85.24,17320.0,85.23,85.28,85.18,85.24,17320.0
2018-11-01 12:25:00,85.24,85.25,85.16,85.22,6500.0,85.24,85.25,85.16,85.22,6500.0
2018-11-01 12:30:00,85.24,85.37,85.24,85.37,12490.0,85.24,85.37,85.24,85.37,12490.0
2018-11-01 12:35:00,85.37,85.37,85.11,85.21,13394.0,85.37,85.37,85.11,85.21,13394.0
2018-11-01 12:40:00,85.21,85.33,85.21,85.32,7211.0,85.21,85.33,85.21,85.32,7211.0
2018-11-01 12:45:00,85.34,85.37,85.26,85.34,22149.0,85.34,85.37,85.26,85.34,22149.0
2018-11-01 12:50:00,85.37,85.38,85.26,85.26,9784.0,85.37,85.38,85.26,85.26,9784.0
2018-11-01 12:55:00,85.24,85.39,85.2,85.39,8974.0,85.24,85.39,85.2,85.39,8974.0
2018-11-01 13:00:00,85.4,85.4,85.28,85.35,11763.0,85.4,85.4,85.28,85.35,11763.0
2018-11-01 13:05:00,85.36,85.38,85.21,85.24,10159.0,85.36,85.38,85.21,85.24,10159.0
2018-11-01 13:10:00,85.24,85.26,85.18,85.26,6227.0,85.24,85.26,85.18,85.26,6227.0
2018-11-01 13:15:00,85.26,85.32,85.22,85.26,5370.0,85.26,85.32,85.22,85.26,5370.0
2018-11-01 13:20:00,85.27,85.33,85.27,85.31,9085.0,85.27,85.33,85.27,85.31,9085.0
2018-11-01 13:25:00,85.33,85.56,85.33,85.55,26190.0,85.33,85.56,85.33,85.55,26190.0
2018-11-01 13:30:00,85.56,85.61,85.52,85.55,19382.0,85.56,85.61,85.52,85.55,19382.0
2018-11-01 13:35:00,85.54,85.56,85.33,85.35,9950.0,85.54,85.56,85.33,85.35,9950.0
2018-11-01 13:40:00,85.34,85.41,85.32,85.41,10306.0,85.34,85.41,85.32,85.41,10306.0
2018-11-01 13:45:00,85.43,85.5,85.3,85.36,8684.0,85.43,85.5,85.3,85.36,8684.0
2018-11-01 13:50:00,85.36,85.36,85.25,85.28,8142.0,85.36,85.36,85.25,85.28,8142.0
2018-11-01 13:55:00,85.3,85.39,85.26,85.34,9291.0,85.3,85.39,85.26,85.34,9291.0
2018-11-01 14:00:00,85.32,85.36,85.26,85.32,9717.0,85.32,85.36,85.26,85.32,9717.0
2018-11-01 14:05:00,85.31,85.31,85.12,85.15,12161.0,85.31,85.31,85.12,85.15,12161.0
2018-11-01 14:10:00,85.12,85.21,85.12,85.19,12360.0,85.12,85.21,85.12,85.19,12360.0
2018-11-01 14:15:00,85.18,85.32,85.17,85.3,12631.0,85.18,85.32,85.17,85.3,12631.0
2018-11-01 14:20:00,85.32,85.32,85.23,85.24,8295.0,85.32,85.32,85.23,85.24,8295.0
2018-11-01 14:25:00,85.25,85.26,85.14,85.22,9738.0,85.25,85.26,85.14,85.22,9738.0
2018-11-01 14:30:00,85.22,85.27,85.09,85.12,12871.0,85.22,85.27,85.09,85.12,12871.0
2018-11-01 14:35:00,85.1,85.1,85.01,85.02,22931.0,85.1,85.1,85.01,85.02,22931.0
2018-11-01 14:40:00,85.01,85.03,84.95,85.0,30954.0,85.01,85.03,84.95,85.0,30954.0
2018-11-01 14:45:00,85.0,85.09,85.0,85.05,17800.0,85.0,85.09,85.0,85.05,17800.0
2018-11-01 14:50:00,85.06,85.09,85.0,85.09,13771.0,85.06,85.09,85.0,85.09,13771.0
2018-11-01 14:55:00,85.1,85.21,85.08,85.16,21687.0,85.1,85.21,85.08,85.16,21687.0
2018-11-01 15:00:00,85.12,85.12,85.03,85.09,12390.0,85.12,85.12,85.03,85.09,12390.0
2018-11-01 15:05:00,85.09,85.09,85.01,85.04,10739.0,85.09,85.09,85.01,85.04,10739.0
2018-11-01 15:10:00,85.07,85.08,85.0,85.02,16608.0,85.07,85.08,85.0,85.02,16608.0
2018-11-01 15:15:00,85.02,85.06,84.92,85.02,12162.0,85.02,85.06,84.92,85.02,12162.0
2018-11-01 15:20:00,85.03,85.06,84.95,85.02,14619.0,85.03,85.06,84.95,85.02,14619.0
2018-11-01 15:25:00,85.02,85.08,84.97,85.06,18796.0,85.02,85.08,84.97,85.06,18796.0
2018-11-01 15:30:00,85.05,85.05,84.98,85.05,53788.0,85.05,85.05,84.98,85.05,53788.0
2018-11-01 15:35:00,85.05,85.23,85.04,85.19,16557.0,85.05,85.23,85.04,85.19,16557.0
2018-11-01 15:40:00,85.18,85.26,85.15,85.2,56987.0,85.18,85.26,85.15,85.2,56987.0
2018-11-01 15:45:00,85.2,85.21,84.96,84.99,52003.0,85.2,85.21,84.96,84.99,52003.0
2018-11-01 15:50:00,84.99,85.02,84.94,85.0,125462.0,84.99,85.02,84.94,85.0,125462.0
2018-11-01 15:55:00,85.0,85.13,84.85,84.9,151978.0,85.0,85.13,84.85,84.9,151978.0
2018-11-02 09:30:00,85.42,86.15,85.42,85.83,38112.0,85.42,86.15,85.42,85.83,38112.0
2018-11-02 09:35:00,85.79,86.14,85.63,86.02,24037.0,85.79,86.14,85.63,86.02,24037.0
2018-11-02 09:40:00,85.95,86.03,85.62,85.74,14702.0,85.95,86.03,85.62,85.74,14702.0
2018-11-02 09:45:00,85.69,86.03,85.57,85.86,33241.0,85.69,86.03,85.57,85.86,33241.0
2018-11-02 09:50:00,85.87,86.03,85.61,85.75,21675.0,85.87,86.03,85.61,85.75,21675.0
2018-11-02 09:55:00,85.73,85.91,85.63,85.85,18237.0,85.73,85.91,85.63,85.85,18237.0
2018-11-02 10:00:00,85.84,85.85,85.57,85.65,8750.0,85.84,85.85,85.57,85.65,8750.0
2018-11-02 10:05:00,85.68,85.8,85.54,85.72,46124.0,85.68,85.8,85.54,85.72,46124.0
2018-11-02 10:10:00,85.74,86.07,85.68,86.0,23461.0,85.74,86.07,85.68,86.0,23461.0
2018-11-02 10:15:00,85.94,85.98,85.74,85.87,12056.0,85.94,85.98,85.74,85.87,12056.0
2018-11-02 10:20:00,85.9,86.06,85.85,86.02,17924.0,85.9,86.06,85.85,86.02,17924.0
2018-11-02 10:25:00,86.02,86.04,85.76,85.78,35325.0,86.02,86.04,85.76,85.78,35325.0
2018-11-02 10:30:00,85.75,85.77,85.6,85.62,12524.0,85.75,85.77,85.6,85.62,12524.0
2018-11-02 10:35:00,85.62,85.62,85.47,85.49,11880.0,85.62,85.62,85.47,85.49,11880.0
2018-11-02 10:40:00,85.48,85.76,85.32,85.69,19346.0,85.48,85.76,85.32,85.69,19346.0
2018-11-02 10:45:00,85.72,85.74,85.53,85.57,16910.0,85.72,85.74,85.53,85.57,16910.0
2018-11-02 10:50:00,85.57,85.72,85.56,85.65,15061.0,85.57,85.72,85.56,85.65,15061.0
2018-11-02 10:55:00,85.63,85.92,85.59,85.89,21056.0,85.63,85.92,85.59,85.89,21056.0
2018-11-02 11:00:00,85.9,85.92,85.6,85.62,11696.0,85.9,85.92,85.6,85.62,11696.0
2018-11-02 11:05:00,85.6,85.79,85.57,85.76,17163.0,85.6,85.79,85.57,85.76,17163.0
2018-11-02 11:10:00,85.74,85.81,85.61,85.62,12734.0,85.74,85.81,85.61,85.62,12734.0
2018-11-02 11:15:00,85.61,85.65,85.47,85.63,12715.0,85.61,85.65,85.47,85.63,12715.0
2018-11-02 11:20:00,85.59,85.62,85.49,85.62,26450.0,85.59,85.62,85.49,85.62,26450.0
2018-11-02 11:25:00,85.61,85.62,85.42,85.6,25313.0,85.61,85.62,85.42,85.6,25313.0
2018-11-02 11:30:00,85.58,85.81,85.57,85.66,18592.0,85.58,85.81,85.57,85.66,18592.0
2018-11-02 11:35:00,85.68,85.72,85.57,85.7,9518.0,85.68,85.72,85.57,85.7,9518.0
2018-11-02 11:40:00,85.7,85.75,85.63,85.7,10233.0,85.7,85.75,85.63,85.7,10233.0
2018-11-02 11:45:00,85.72,85.72,85.53,85.59,12766.0,85.72,85.72,85.53,85.59,12766.0
2018-11-02 11:50:00,85.61,85.68,85.59,85.59,11798.0,85.61,85.68,85.59,85.59,11798.0
2018-11-02 11:55:00,85.62,85.89,85.61,85.89,18381.0,85.62,85.89,85.61,85.89,18381.0
2018-11-02 12:00:00,85.89,85.9,85.53,85.56,17349.0,85.89,85.9,85.53,85.56,17349.0
2018-11-02 12:05:00,85.56,85.72,85.52,85.54,14135.0,85.56,85.72,85.52,85.54,14135.0
2018-11-02 12:10:00,85.54,85.58,85.49,85.51,10674.0,85.54,85.58,85.49,85.51,10674.0
2018-11-02 12:15:00,85.49,85.53,85.43,85.53,14481.0,85.49,85.53,85.43,85.53,14481.0
2018-11-02 12:20:00,85.53,85.57,85.41,85.42,26895.0,85.53,85.57,85.41,85.42,26895.0
2018-11-02 12:25:00,85.41,85.71,85.39,85.7,51646.0,85.41,85.71,85.39,85.7,51646.0
2018-11-02 12:30:00,85.73,85.75,85.46,85.47,16848.0,85.73,85.75,85.46,85.47,16848.0
2018-11-02 12:35:00,85.48,85.53,85.33,85.47,13227.0,85.48,85.53,85.33,85.47,13227.0
2018-11-02 12:40:00,85.48,85.7,85.48,85.6,20534.0,85.48,85.7,85.48,85.6,20534.0
2018-11-02 12:45:00,85.6,85.6,85.49,85.53,10176.0,85.6,85.6,85.49,85.53,10176.0
2018-11-02 12:50:00,85.51,85.54,85.23,85.25,23224.0,85.51,85.54,85.23,85.25,23224.0
2018-11-02 12:55:00,85.23,85.23,85.1,85.12,31231.0,85.23,85.23,85.1,85.12,31231.0
2018-11-02 13:00:00,85.12,85.14,85.03,85.07,13140.0,85.12,85.14,85.03,85.07,13140.0
2018-11-02 13:05:00,85.07,85.16,84.97,85.16,17807.0,85.07,85.16,84.97,85.16,17807.0
2018-11-02 13:10:00,85.2,85.43,85.16,85.42,42081.0,85.2,85.43,85.16,85.42,42081.0
2018-11-02 13:15:00,85.41,85.43,85.19,85.29,41035.0,85.41,85.43,85.19,85.29,41035.0
2018-11-02 13:20:00,85.3,85.51,85.28,85.51,57047.0,85.3,85.51,85.28,85.51,57047.0
2018-11-02 13:25:00,85.54,85.55,85.45,85.49,86207.0,85.54,85.55,85.45,85.49,86207.0
2018-11-02 13:30:00,85.48,85.66,85.45,85.66,54487.0,85.48,85.66,85.45,85.66,54487.0
2018-11-02 13:35:00,85.66,85.66,85.46,85.58,42515.0,85.66,85.66,85.46,85.58,42515.0
2018-11-02 13:40:00,85.6,85.69,85.57,85.6,42673.0,85.6,85.69,85.57,85.6,42673.0
2018-11-02 13:45:00,85.59,85.95,85.57,85.93,31047.0,85.59,85.95,85.57,85.93,31047.0
2018-11-02 13:50:00,85.97,86.01,85.84,85.89,43010.0,85.97,86.01,85.84,85.89,43010.0
2018-11-02 13:55:00,85.9,85.92,85.63,85.78,59551.0,85.9,85.92,85.63,85.78,59551.0
2018-11-02 14:00:00,85.77,85.81,85.58,85.58,21746.0,85.77,85.81,85.58,85.58,21746.0
2018-11-02 14:05:00,85.59,85.6,85.49,85.5,30642.0,85.59,85.6,85.49,85.5,30642.0
2018-11-02 14:10:00,85.51,85.57,85.42,85.43,52077.0,85.51,85.57,85.42,85.43,52077.0
2018-11-02 14:15:00,85.45,85.63,85.43,85.61,66469.0,85.45,85.63,85.43,85.61,66469.0
2018-11-02 14:20:00,85.59,85.59,85.34,85.38,13128.0,85.59,85.59,85.34,85.38,13128.0
2018-11-02 14:25:00,85.38,85.88,85.25,85.77,29601.0,85.38,85.88,85.25,85.77,29601.0
2018-11-02 14:30:00,85.75,85.76,85.41,85.44,28891.0,85.75,85.76,85.41,85.44,28891.0
2018-11-02 14:35:00,85.41,85.45,85.33,85.34,8450.0,85.41,85.45,85.33,85.34,8450.0
2018-11-02 14:40:00,85.36,85.49,85.33,85.36,11115.0,85.36,85.49,85.33,85.36,11115.0
2018-11-02 14:45:00,85.34,85.34,85.18,85.25,17372.0,85.34,85.34,85.18,85.25,17372.0
2018-11-02 14:50:00,85.27,85.36,85.26,85.28,24797.0,85.27,85.36,85.26,85.28,24797.0
2018-11-02 14:55:00,85.28,85.28,85.16,85.22,14803.0,85.28,85.28,85.16,85.22,14803.0
2018-11-02 15:00:00,85.21,85.23,85.0,85.09,22601.0,85.21,85.23,85.0,85.09,22601.0
2018-11-02 15:05:00,85.08,85.08,84.98,84.99,11737.0,85.08,85.08,84.98,84.99,11737.0
2018-11-02 15:10:00,84.98,85.17,84.98,85.09,32444.0,84.98,85.17,84.98,85.09,32444.0
2018-11-02 15:15:00,85.08,85.09,84.96,84.99,29817.0,85.08,85.09,84.96,84.99,29817.0
2018-11-02 15:20:00,85.02,85.41,85.02,85.41,46034.0,85.02,85.41,85.02,85.41,46034.0
2018-11-02 15:25:00,85.39,85.42,85.3,85.34,17061.0,85.39,85.42,85.3,85.34,17061.0
2018-11-02 15:30:00,85.33,85.34,85.25,85.26,39608.0,85.33,85.34,85.25,85.26,39608.0
2018-11-02 15:35:00,85.26,85.32,85.17,85.23,41159.0,85.26,85.32,85.17,85.23,41159.0
2018-11-02 15:40:00,85.23,85.27,85.12,85.15,45834.0,85.23,85.27,85.12,85.15,45834.0
2018-11-02 15:45:00,85.16,85.19,85.08,85.17,79415.0,85.16,85.19,85.08,85.17,79415.0
2018-11-02 15:50:00,85.16,85.29,85.16,85.26,123657.0,85.16,85.29,85.16,85.26,123657.0
2018-11-02 15:55:00,85.25,85.37,85.08,85.15,166602.0,85.25,85.37,85.08,85.15,166602.0
2018-11-05 09:30:00,85.21,85.48,84.9,85.46,23447.0,85.21,85.48,84.9,85.46,23447.0
2018-11-05 09:35:00,85.42,85.94,85.36,85.85,22178.0,85.42,85.94,85.36,85.85,22178.0
2018-11-05 09:40:00,85.92,85.99,85.82,85.89,11811.0,85.92,85.99,85.82,85.89,11811.0
2018-11-05 09:45:00,85.88,86.09,85.88,86.07,45737.0,85.88,86.09,85.88,86.07,45737.0
2018-11-05 09:50:00,86.06,86.19,85.91,85.91,13181.0,86.06,86.19,85.91,85.91,13181.0
2018-11-05 09:55:00,85.93,85.93,85.51,85.51,16289.0,85.93,85.93,85.51,85.51,16289.0
2018-11-05 10:00:00,85.47,85.55,85.32,85.41,10740.0,85.47,85.55,85.32,85.41,10740.0
2018-11-05 10:05:00,85.38,85.38,85.16,85.22,10838.0,85.38,85.38,85.16,85.22,10838.0
2018-11-05 10:10:00,85.21,85.25,85.05,85.17,11380.0,85.21,85.25,85.05,85.17,11380.0
2018-11-05 10:15:00,85.15,85.2,85.08,85.13,5039.0,85.15,85.2,85.08,85.13,5039.0
2018-11-05 10:20:00,85.06,85.19,85.0,85.19,19566.0,85.06,85.19,85.0,85.19,19566.0
2018-11-05 10:25:00,85.17,85.32,85.17,85.26,10312.0,85.17,85.32,85.17,85.26,10312.0
2018-11-05 10:30:00,85.28,85.46,85.28,85.36,7952.0,85.28,85.46,85.28,85.36,7952.0
2018-11-05 10:35:00,85.35,85.49,85.3,85.45,7900.0,85.35,85.49,85.3,85.45,7900.0
2018-11-05 10:40:00,85.43,85.53,85.37,85.46,14182.0,85.43,85.53,85.37,85.46,14182.0
2018-11-05 10:45:00,85.43,85.43,85.28,85.37,7605.0,85.43,85.43,85.28,85.37,7605.0
2018-11-05 10:50:00,85.33,85.43,85.19,85.38,12586.0,85.33,85.43,85.19,85.38,12586.0
2018-11-05 10:55:00,85.34,85.47,85.28,85.44,8863.0,85.34,85.47,85.28,85.44,8863.0
2018-11-05 11:00:00,85.44,85.51,85.43,85.46,14566.0,85.44,85.51,85.43,85.46,14566.0
2018-11-05 11:05:00,85.47,85.48,85.36,85.45,21015.0,85.47,85.48,85.36,85.45,21015.0
2018-11-05 11:10:00,85.43,85.68,85.43,85.6,29316.0,85.43,85.68,85.43,85.6,29316.0
2018-11-05 11:15:00,85.6,85.68,85.6,85.65,24643.0,85.6,85.68,85.6,85.65,24643.0
2018-11-05 11:20:00,85.64,85.68,85.61,85.67,33624.0,85.64,85.68,85.61,85.67,33624.0
2018-11-05 11:25:00,85.66,85.67,85.53,85.65,16593.0,85.66,85.67,85.53,85.65,16593.0
2018-11-05 11:30:00,85.65,85.86,85.58,85.86,53727.0,85.65,85.86,85.58,85.86,53727.0
2018-11-05 11:35:00,85.83,86.05,85.83,86.0,12945.0,85.83,86.05,85.83,86.0,12945.0
2018-11-05 11:40:00,85.96,85.99,85.76,85.79,13214.0,85.96,85.99,85.76,85.79,13214.0
2018-11-05 11:45:00,85.78,85.8,85.69,85.7,11443.0,85.78,85.8,85.69,85.7,11443.0
2018-11-05 11:50:00,85.73,85.92,85.72,85.92,14676.0,85.73,85.92,85.72,85.92,14676.0
2018-11-05 11:55:00,85.92,86.14,85.91,86.1,29257.0,85.92,86.14,85.91,86.1,29257.0
2018-11-05 12:00:00,86.09,86.12,86.05,86.08,12268.0,86.09,86.12,86.05,86.08,12268.0
2018-11-05 12:05:00,86.08,86.16,86.06,86.12,7670.0,86.08,86.16,86.06,86.12,7670.0
2018-11-05 12:10:00,86.11,86.21,86.11,86.21,7826.0,86.11,86.21,86.11,86.21,7826.0
2018-11-05 12:15:00,86.21,86.44,86.19,86.41,31945.0,86.21,86.44,86.19,86.41,31945.0
2018-11-05 12:20:00,86.42,86.48,86.36,86.37,5380.0,86.42,86.48,86.36,86.37,5380.0
2018-11-05 12:25:00,86.36,86.37,86.23,86.24,5402.0,86.36,86.37,86.23,86.24,5402.0
2018-11-05 12:30:00,86.25,86.27,86.16,86.18,10630.0,86.25,86.27,86.16,86.18,10630.0
2018-11-05 12:35:00,86.18,86.19,85.98,86.04,7773.0,86.18,86.19,85.98,86.04,7773.0
2018-11-05 12:40:00,86.04,86.08,85.98,86.0,4187.0,86.04,86.08,85.98,86.0,4187.0
2018-11-05 12:45:00,85.98,86.11,85.96,86.11,6609.0,85.98,86.11,85.96,86.11,6609.0
2018-11-05 12:50:00,86.08,86.19,86.08,86.19,5280.0,86.08,86.19,86.08,86.19,5280.0
2018-11-05 12:55:00,86.19,86.26,86.19,86.23,6337.0,86.19,86.26,86.19,86.23,6337.0
2018-11-05 13:00:00,86.22,86.22,86.14,86.15,2700.0,86.22,86.22,86.14,86.15,2700.0
2018-11-05 13:05:00,86.17,86.19,86.12,86.19,3682.0,86.17,86.19,86.12,86.19,3682.0
2018-11-05 13:10:00,86.16,86.19,86.11,86.15,6639.0,86.16,86.19,86.11,86.15,6639.0
2018-11-05 13:15:00,86.15,86.19,86.06,86.08,4390.0,86.15,86.19,86.06,86.08,4390.0
2018-11-05 13:20:00,86.07,86.19,86.03,86.16,7259.0,86.07,86.19,86.03,86.16,7259.0
2018-11-05 13:25:00,86.16,86.18,86.12,86.14,4520.0,86.16,86.18,86.12,86.14,4520.0
2018-11-05 13:30:00,86.14,86.16,86.02,86.1,5190.0,86.14,86.16,86.02,86.1,5190.0
2018-11-05 13:35:00,86.11,86.14,86.08,86.11,7214.0,86.11,86.14,86.08,86.11,7214.0
2018-11-05 13:40:00,86.12,86.17,86.09,86.14,6379.0,86.12,86.17,86.09,86.14,6379.0
2018-11-05 13:45:00,86.13,86.13,86.1,86.12,3600.0,86.13,86.13,86.1,86.12,3600.0
2018-11-05 13:50:00,86.12,86.12,86.06,86.12,6111.0,86.12,86.12,86.06,86.12,6111.0
2018-11-05 13:55:00,86.12,86.2,86.12,86.18,5078.0,86.12,86.2,86.12,86.18,5078.0
2018-11-05 14:00:00,86.19,86.25,86.17,86.18,8031.0,86.19,86.25,86.17,86.18,8031.0
2018-11-05 14:05:00,86.18,86.2,86.12,86.16,4392.0,86.18,86.2,86.12,86.16,4392.0
2018-11-05 14:10:00,86.16,86.16,86.13,86.14,3201.0,86.16,86.16,86.13,86.14,3201.0
2018-11-05 14:15:00,86.13,86.26,86.1,86.23,12388.0,86.13,86.26,86.1,86.23,12388.0
2018-11-05 14:20:00,86.24,86.25,86.19,86.25,5988.0,86.24,86.25,86.19,86.25,5988.0
2018-11-05 14:25:00,86.25,86.29,86.24,86.28,6341.0,86.25,86.29,86.24,86.28,6341.0
2018-11-05 14:30:00,86.27,86.35,86.23,86.35,14323.0,86.27,86.35,86.23,86.35,14323.0
2018-11-05 14:35:00,86.35,86.4,86.28,86.4,13580.0,86.35,86.4,86.28,86.4,13580.0
2018-11-05 14:40:00,86.4,86.42,86.34,86.4,13019.0,86.4,86.42,86.34,86.4,13019.0
2018-11-05 14:45:00,86.4,86.42,86.29,86.32,8701.0,86.4,86.42,86.29,86.32,8701.0
2018-11-05 14:50:00,86.33,86.37,86.3,86.3,8350.0,86.33,86.37,86.3,86.3,8350.0
2018-11-05 14:55:00,86.3,86.3,86.15,86.16,12388.0,86.3,86.3,86.15,86.16,12388.0
2018-11-05 15:00:00,86.19,86.21,86.14,86.16,10932.0,86.19,86.21,86.14,86.16,10932.0
2018-11-05 15:05:00,86.16,86.2,86.15,86.17,7100.0,86.16,86.2,86.15,86.17,7100.0
2018-11-05 15:10:00,86.17,86.29,86.16,86.27,14444.0,86.17,86.29,86.16,86.27,14444.0
2018-11-05 15:15:00,86.26,86.26,86.13,86.22,10936.0,86.26,86.26,86.13,86.22,10936.0
2018-11-05 15:20:00,86.23,86.26,86.13,86.15,10566.0,86.23,86.26,86.13,86.15,10566.0
2018-11-05 15:25:00,86.14,86.22,86.08,86.2,14218.0,86.14,86.22,86.08,86.2,14218.0
2018-11-05 15:30:00,86.2,86.21,86.08,86.15,14316.0,86.2,86.21,86.08,86.15,14316.0
2018-11-05 15:35:00,86.15,86.18,86.1,86.13,20547.0,86.15,86.18,86.1,86.13,20547.0
2018-11-05 15:40:00,86.15,86.17,86.1,86.15,16182.0,86.15,86.17,86.1,86.15,16182.0
2018-11-05 15:45:00,86.16,86.17,86.0,86.0,47179.0,86.16,86.17,86.0,86.0,47179.0
2018-11-05 15:50:00,85.99,86.04,85.89,86.03,81986.0,85.99,86.04,85.89,86.03,81986.0
2018-11-05 15:55:00,86.04,86.15,86.02,86.08,166052.0,86.04,86.15,86.02,86.08,166052.0
2018-11-06 09:30:00,85.89,86.01,85.69,85.69,13157.0,85.89,86.01,85.69,85.69,13157.0
2018-11-06 09:35:00,85.64,85.81,85.48,85.81,7300.0,85.64,85.81,85.48,85.81,7300.0
2018-11-06 09:40:00,85.8,85.84,85.61,85.61,6937.0,85.8,85.84,85.61,85.61,6937.0
2018-11-06 09:45:00,85.65,85.76,85.58,85.59,5600.0,85.65,85.76,85.58,85.59,5600.0
2018-11-06 09:50:00,85.59,85.94,85.52,85.92,15867.0,85.59,85.94,85.52,85.92,15867.0
2018-11-06 09:55:00,85.93,86.11,85.86,86.09,8580.0,85.93,86.11,85.86,86.09,8580.0
2018-11-06 10:00:00,86.07,86.16,86.04,86.11,9434.0,86.07,86.16,86.04,86.11,9434.0
2018-11-06 10:05:00,86.11,86.3,86.09,86.15,22780.0,86.11,86.3,86.09,86.15,22780.0
2018-11-06 10:10:00,86.17,86.25,86.16,86.22,17452.0,86.17,86.25,86.16,86.22,17452.0
2018-11-06 10:15:00,86.18,86.26,86.14,86.24,11843.0,86.18,86.26,86.14,86.24,11843.0
2018-11-06 10:20:00,86.25,86.36,86.2,86.36,13338.0,86.25,86.36,86.2,86.36,13338.0
2018-11-06 10:25:00,86.32,86.32,85.89,85.91,36345.0,86.32,86.32,85.89,85.91,36345.0
2018-11-06 10:30:00,85.93,86.15,85.93,86.15,9675.0,85.93,86.15,85.93,86.15,9675.0
2018-11-06 10:35:00,86.13,86.14,86.01,86.09,6482.0,86.13,86.14,86.01,86.09,6482.0
2018-11-06 10:40:00,86.07,86.13,86.02,86.12,3619.0,86.07,86.13,86.02,86.12,3619.0
2018-11-06 10:45:00,86.12,86.15,86.09,86.13,4600.0,86.12,86.15,86.09,86.13,4600.0
2018-11-06 10:50:00,86.12,86.14,86.03,86.08,7894.0,86.12,86.14,86.03,86.08,7894.0
2018-11-06 10:55:00,86.11,86.11,86.0,86.01,11419.0,86.11,86.11,86.0,86.01,11419.0
2018-11-06 11:00:00,86.03,86.08,85.95,86.07,13803.0,86.03,86.08,85.95,86.07,13803.0
2018-11-06 11:05:00,86.05,86.1,85.82,85.83,11286.0,86.05,86.1,85.82,85.83,11286.0
2018-11-06 11:10:00,85.82,85.99,85.74,85.95,16123.0,85.82,85.99,85.74,85.95,16123.0
2018-11-06 11:15:00,85.95,86.0,85.94,85.95,8147.0,85.95,86.0,85.94,85.95,8147.0
2018-11-06 11:20:00,85.93,86.01,85.92,85.95,7274.0,85.93,86.01,85.92,85.95,7274.0
2018-11-06 11:25:00,85.94,86.02,85.88,85.94,12440.0,85.94,86.02,85.88,85.94,12440.0
2018-11-06 11:30:00,85.92,85.94,85.78,85.81,5173.0,85.92,85.94,85.78,85.81,5173.0
2018-11-06 11:35:00,85.79,85.83,85.65,85.72,14635.0,85.79,85.83,85.65,85.72,14635.0
2018-11-06 11:40:00,85.71,85.75,85.66,85.74,6500.0,85.71,85.75,85.66,85.74,6500.0
2018-11-06 11:45:00,85.73,85.86,85.72,85.86,6741.0,85.73,85.86,85.72,85.86,6741.0
2018-11-06 11:50:00,85.86,85.88,85.8,85.82,9390.0,85.86,85.88,85.8,85.82,9390.0
2018-11-06 11:55:00,85.82,85.89,85.78,85.81,10811.0,85.82,85.89,85.78,85.81,10811.0
2018-11-06 12:00:00,85.81,85.82,85.7,85.79,8933.0,85.81,85.82,85.7,85.79,8933.0
2018-11-06 12:05:00,85.83,85.92,85.82,85.89,7709.0,85.83,85.92,85.82,85.89,7709.0
2018-11-06 12:10:00,85.89,85.99,85.88,85.95,37931.0,85.89,85.99,85.88,85.95,37931.0
2018-11-06 12:15:00,85.95,85.95,85.69,85.69,8700.0,85.95,85.95,85.69,85.69,8700.0
2018-11-06 12:20:00,85.71,85.75,85.66,85.73,8080.0,85.71,85.75,85.66,85.73,8080.0
2018-11-06 12:25:00,85.71,85.8,85.7,85.8,6405.0,85.71,85.8,85.7,85.8,6405.0
2018-11-06 12:30:00,85.8,85.82,85.71,85.78,7994.0,85.8,85.82,85.71,85.78,7994.0
2018-11-06 12:35:00,85.78,85.8,85.72,85.74,13000.0,85.78,85.8,85.72,85.74,13000.0
2018-11-06 12:40:00,85.76,85.87,85.76,85.8,6066.0,85.76,85.87,85.76,85.8,6066.0
2018-11-06 12:45:00,85.8,85.93,85.78,85.78,12592.0,85.8,85.93,85.78,85.78,12592.0
2018-11-06 12:50:00,85.81,85.85,85.74,85.8,6225.0,85.81,85.85,85.74,85.8,6225.0
2018-11-06 12:55:00,85.73,85.78,85.69,85.78,8850.0,85.73,85.78,85.69,85.78,8850.0
2018-11-06 13:00:00,85.78,85.84,85.77,85.81,6737.0,85.78,85.84,85.77,85.81,6737.0
2018-11-06 13:05:00,85.81,85.81,85.78,85.81,9755.0,85.81,85.81,85.78,85.81,9755.0
2018-11-06 13:10:00,85.82,85.89,85.82,85.87,6209.0,85.82,85.89,85.82,85.87,6209.0
2018-11-06 13:15:00,85.9,85.97,85.9,85.93,7206.0,85.9,85.97,85.9,85.93,7206.0
2018-11-06 13:20:00,85.92,86.02,85.91,85.97,8451.0,85.92,86.02,85.91,85.97,8451.0
2018-11-06 13:25:00,85.99,85.99,85.79,85.83,10700.0,85.99,85.99,85.79,85.83,10700.0
2018-11-06 13:30:00,85.77,85.85,85.73,85.83,7602.0,85.77,85.85,85.73,85.83,7602.0
2018-11-06 13:35:00,85.84,85.84,85.74,85.81,7147.0,85.84,85.84,85.74,85.81,7147.0
2018-11-06 13:40:00,85.78,85.81,85.72,85.75,56303.0,85.78,85.81,85.72,85.75,56303.0
2018-11-06 13:45:00,85.75,85.75,85.55,85.56,18937.0,85.75,85.75,85.55,85.56,18937.0
2018-11-06 13:50:00,85.59,85.92,85.59,85.92,12344.0,85.59,85.92,85.59,85.92,12344.0
2018-11-06 13:55:00,85.92,86.02,85.92,86.01,13044.0,85.92,86.02,85.92,86.01,13044.0
2018-11-06 14:00:00,86.01,86.01,85.69,85.71,15461.0,86.01,86.01,85.69,85.71,15461.0
2018-11-06 14:05:00,85.68,85.73,85.63,85.63,7437.0,85.68,85.73,85.63,85.63,7437.0
2018-11-06 14:10:00,85.63,85.7,85.62,85.67,5065.0,85.63,85.7,85.62,85.67,5065.0
2018-11-06 14:15:00,85.64,85.67,85.6,85.65,8017.0,85.64,85.67,85.6,85.65,8017.0
2018-11-06 14:20:00,85.63,85.66,85.54,85.58,8576.0,85.63,85.66,85.54,85.58,8576.0
2018-11-06 14:25:00,85.57,85.57,85.41,85.42,13917.0,85.57,85.57,85.41,85.42,13917.0
2018-11-06 14:30:00,85.41,85.45,85.36,85.37,13398.0,85.41,85.45,85.36,85.37,13398.0
2018-11-06 14:35:00,85.37,85.41,85.34,85.37,71767.0,85.37,85.41,85.34,85.37,71767.0
2018-11-06 14:40:00,85.38,85.59,85.37,85.58,26504.0,85.38,85.59,85.37,85.58,26504.0
2018-11-06 14:45:00,85.59,85.67,85.57,85.61,13463.0,85.59,85.67,85.57,85.61,13463.0
2018-11-06 14:50:00,85.65,85.7,85.53,85.58,57836.0,85.65,85.7,85.53,85.58,57836.0
2018-11-06 14:55:00,85.58,85.71,85.51,85.68,32526.0,85.58,85.71,85.51,85.68,32526.0
2018-11-06 15:00:00,85.69,85.73,85.6,85.71,8784.0,85.69,85.73,85.6,85.71,8784.0
2018-11-06 15:05:00,85.68,85.74,85.66,85.71,8300.0,85.68,85.74,85.66,85.71,8300.0
2018-11-06 15:10:00,85.72,85.88,85.72,85.85,14821.0,85.72,85.88,85.72,85.85,14821.0
2018-11-06 15:15:00,85.85,85.86,85.83,85.84,7068.0,85.85,85.86,85.83,85.84,7068.0
2018-11-06 15:20:00,85.83,85.9,85.77,85.88,21659.0,85.83,85.9,85.77,85.88,21659.0
2018-11-06 15:25:00,85.88,85.88,85.82,85.83,6490.0,85.88,85.88,85.82,85.83,6490.0
2018-11-06 15:30:00,85.85,85.89,85.81,85.82,35531.0,85.85,85.89,85.81,85.82,35531.0
2018-11-06 15:35:00,85.82,85.88,85.76,85.77,18519.0,85.82,85.88,85.76,85.77,18519.0
2018-11-06 15:40:00,85.78,85.81,85.74,85.76,23674.0,85.78,85.81,85.74,85.76,23674.0
2018-11-06 15:45:00,85.76,85.88,85.71,85.86,17137.0,85.76,85.88,85.71,85.86,17137.0
2018-11-06 15:50:00,85.86,85.94,85.84,85.94,32258.0,85.86,85.94,85.84,85.94,32258.0
2018-11-06 15:55:00,85.94,86.14,85.94,86.1,68296.0,85.94,86.14,85.94,86.1,68296.0
2018-11-07 09:30:00,86.61,86.81,86.27,86.3,29638.0,86.61,86.81,86.27,86.3,29638.0
2018-11-07 09:35:00,86.24,86.76,86.22,86.73,12025.0,86.24,86.76,86.22,86.73,12025.0
2018-11-07 09:40:00,86.74,86.75,86.5,86.5,29700.0,86.74,86.75,86.5,86.5,29700.0
2018-11-07 09:45:00,86.46,86.58,86.4,86.49,25606.0,86.46,86.58,86.4,86.49,25606.0
2018-11-07 09:50:00,86.45,86.47,86.29,86.33,8528.0,86.45,86.47,86.29,86.33,8528.0
2018-11-07 09:55:00,86.34,86.5,86.33,86.41,5336.0,86.34,86.5,86.33,86.41,5336.0
2018-11-07 10:00:00,86.38,86.52,86.2,86.28,9518.0,86.38,86.52,86.2,86.28,9518.0
2018-11-07 10:05:00,86.19,86.19,85.79,85.92,22033.0,86.19,86.19,85.79,85.92,22033.0
2018-11-07 10:10:00,86.0,86.12,85.87,86.12,9333.0,86.0,86.12,85.87,86.12,9333.0
2018-11-07 10:15:00,86.06,86.08,85.87,85.91,5186.0,86.06,86.08,85.87,85.91,5186.0
2018-11-07 10:20:00,85.91,86.01,85.85,85.94,4014.0,85.91,86.01,85.85,85.94,4014.0
2018-11-07 10:25:00,85.92,86.02,85.75,85.84,4815.0,85.92,86.02,85.75,85.84,4815.0
2018-11-07 10:30:00,85.86,85.87,85.63,85.86,8834.0,85.86,85.87,85.63,85.86,8834.0
2018-11-07 10:35:00,85.87,85.95,85.87,85.91,7800.0,85.87,85.95,85.87,85.91,7800.0
2018-11-07 10:40:00,85.93,86.01,85.87,86.01,9600.0,85.93,86.01,85.87,86.01,9600.0
2018-11-07 10:45:00,86.03,86.19,86.01,86.13,9410.0,86.03,86.19,86.01,86.13,9410.0
2018-11-07 10:50:00,86.12,86.24,86.09,86.24,3920.0,86.12,86.24,86.09,86.24,3920.0
2018-11-07 10:55:00,86.26,86.28,86.18,86.26,10032.0,86.26,86.28,86.18,86.26,10032.0
2018-11-07 11:00:00,86.27,86.27,86.16,86.24,8431.0,86.27,86.27,86.16,86.24,8431.0
2018-11-07 11:05:00,86.25,86.47,86.24,86.41,13170.0,86.25,86.47,86.24,86.41,13170.0
2018-11-07 11:10:00,86.39,86.41,86.2,86.2,8402.0,86.39,86.41,86.2,86.2,8402.0
2018-11-07 11:15:00,86.22,86.28,86.07,86.08,4124.0,86.22,86.28,86.07,86.08,4124.0
2018-11-07 11:20:00,86.1,86.24,86.1,86.17,9834.0,86.1,86.24,86.1,86.17,9834.0
2018-11-07 11:25:00,86.16,86.24,86.11,86.21,8500.0,86.16,86.24,86.11,86.21,8500.0
2018-11-07 11:30:00,86.2,86.31,86.17,86.27,7000.0,86.2,86.31,86.17,86.27,7000.0
2018-11-07 11:35:00,86.28,86.28,86.17,86.23,6353.0,86.28,86.28,86.17,86.23,6353.0
2018-11-07 11:40:00,86.24,86.29,86.13,86.15,6085.0,86.24,86.29,86.13,86.15,6085.0
2018-11-07 11:45:00,86.17,86.25,86.15,86.22,6146.0,86.17,86.25,86.15,86.22,6146.0
2018-11-07 11:50:00,86.2,86.36,86.19,86.36,7600.0,86.2,86.36,86.19,86.36,7600.0
2018-11-07 11:55:00,86.33,86.42,86.32,86.42,3000.0,86.33,86.42,86.32,86.42,3000.0
2018-11-07 12:00:00,86.44,86.55,86.44,86.49,20813.0,86.44,86.55,86.44,86.49,20813.0
2018-11-07 12:05:00,86.5,86.54,86.47,86.48,7924.0,86.5,86.54,86.47,86.48,7924.0
2018-11-07 12:10:00,86.48,86.53,86.42,86.43,8193.0,86.48,86.53,86.42,86.43,8193.0
2018-11-07 12:15:00,86.43,86.46,86.3,86.34,14803.0,86.43,86.46,86.3,86.34,14803.0
2018-11-07 12:20:00,86.33,86.37,86.23,86.24,10574.0,86.33,86.37,86.23,86.24,10574.0
2018-11-07 12:25:00,86.23,86.23,86.04,86.14,5780.0,86.23,86.23,86.04,86.14,5780.0
2018-11-07 12:30:00,86.14,86.19,86.12,86.17,12719.0,86.14,86.19,86.12,86.17,12719.0
2018-11-07 12:35:00,86.17,86.39,86.11,86.14,571820.0,86.17,86.39,86.11,86.14,571820.0
2018-11-07 12:40:00,86.12,86.14,85.9,85.93,9433.0,86.12,86.14,85.9,85.93,9433.0
2018-11-07 12:45:00,85.94,86.09,85.93,86.08,7659.0,85.94,86.09,85.93,86.08,7659.0
2018-11-07 12:50:00,86.09,86.2,86.09,86.16,8738.0,86.09,86.2,86.09,86.16,8738.0
2018-11-07 12:55:00,86.11,86.19,86.08,86.18,16143.0,86.11,86.19,86.08,86.18,16143.0
2018-11-07 13:00:00,86.18,86.22,86.12,86.21,9335.0,86.18,86.22,86.12,86.21,9335.0
2018-11-07 13:05:00,86.22,86.29,86.17,86.17,19871.0,86.22,86.29,86.17,86.17,19871.0
2018-11-07 13:10:00,86.17,86.18,86.03,86.04,15136.0,86.17,86.18,86.03,86.04,15136.0
2018-11-07 13:15:00,86.01,86.08,85.98,86.08,8755.0,86.01,86.08,85.98,86.08,8755.0
2018-11-07 13:20:00,86.1,86.13,86.08,86.11,10965.0,86.1,86.13,86.08,86.11,10965.0
2018-11-07 13:25:00,86.12,86.13,86.06,86.12,10628.0,86.12,86.13,86.06,86.12,10628.0
2018-11-07 13:30:00,86.13,86.19,86.09,86.13,10125.0,86.13,86.19,86.09,86.13,10125.0
2018-11-07 13:35:00,86.14,86.17,86.09,86.12,10393.0,86.14,86.17,86.09,86.12,10393.0
2018-11-07 13:40:00,86.13,86.13,86.06,86.09,8986.0,86.13,86.13,86.06,86.09,8986.0
2018-11-07 13:45:00,86.1,86.16,86.09,86.16,13024.0,86.1,86.16,86.09,86.16,13024.0
2018-11-07 13:50:00,86.15,86.2,86.08,86.08,14293.0,86.15,86.2,86.08,86.08,14293.0
2018-11-07 13:55:00,86.07,86.2,86.01,86.2,8171.0,86.07,86.2,86.01,86.2,8171.0
2018-11-07 14:00:00,86.2,86.36,86.2,86.35,10965.0,86.2,86.36,86.2,86.35,10965.0
2018-11-07 14:05:00,86.35,86.48,86.35,86.47,9204.0,86.35,86.48,86.35,86.47,9204.0
2018-11-07 14:10:00,86.47,86.57,86.46,86.55,7145.0,86.47,86.57,86.46,86.55,7145.0
2018-11-07 14:15:00,86.55,86.61,86.51,86.59,12068.0,86.55,86.61,86.51,86.59,12068.0
2018-11-07 14:20:00,86.61,86.68,86.61,86.68,6424.0,86.61,86.68,86.61,86.68,6424.0
2018-11-07 14:25:00,86.67,86.67,86.57,86.6,12967.0,86.67,86.67,86.57,86.6,12967.0
2018-11-07 14:30:00,86.6,86.7,86.59,86.67,14432.0,86.6,86.7,86.59,86.67,14432.0
2018-11-07 14:35:00,86.67,86.7,86.66,86.68,15661.0,86.67,86.7,86.66,86.68,15661.0
2018-11-07 14:40:00,86.7,86.72,86.58,86.62,13737.0,86.7,86.72,86.58,86.62,13737.0
2018-11-07 14:45:00,86.61,86.66,86.46,86.52,8434.0,86.61,86.66,86.46,86.52,8434.0
2018-11-07 14:50:00,86.52,86.54,86.44,86.46,7036.0,86.52,86.54,86.44,86.46,7036.0
2018-11-07 14:55:00,86.49,86.57,86.49,86.56,5270.0,86.49,86.57,86.49,86.56,5270.0
2018-11-07 15:00:00,86.58,86.64,86.55,86.55,10736.0,86.58,86.64,86.55,86.55,10736.0
2018-11-07 15:05:00,86.58,86.62,86.51,86.57,10224.0,86.58,86.62,86.51,86.57,10224.0
2018-11-07 15:10:00,86.56,86.64,86.56,86.6,10587.0,86.56,86.64,86.56,86.6,10587.0
2018-11-07 15:15:00,86.61,86.62,86.54,86.59,9788.0,86.61,86.62,86.54,86.59,9788.0
2018-11-07 15:20:00,86.62,86.65,86.48,86.49,18546.0,86.62,86.65,86.48,86.49,18546.0
2018-11-07 15:25:00,86.53,86.65,86.52,86.64,12101.0,86.53,86.65,86.52,86.64,12101.0
2018-11-07 15:30:00,86.64,86.69,86.62,86.64,38415.0,86.64,86.69,86.62,86.64,38415.0
2018-11-07 15:35:00,86.64,86.67,86.57,86.59,140138.0,86.64,86.67,86.57,86.59,140138.0
2018-11-07 15:40:00,86.6,86.64,86.56,86.56,12958.0,86.6,86.64,86.56,86.56,12958.0
2018-11-07 15:45:00,86.58,86.61,86.48,86.5,33237.0,86.58,86.61,86.48,86.5,33237.0
2018-11-07 15:50:00,86.53,86.6,86.29,86.34,92634.0,86.53,86.6,86.29,86.34,92634.0
2018-11-07 15:55:00,86.35,86.53,86.34,86.45,224968.0,86.35,86.53,86.34,86.45,224968.0
2018-11-08 09:30:00,86.42,86.53,86.12,86.53,19491.0,86.42,86.53,86.12,86.53,19491.0
2018-11-08 09:35:00,86.52,86.75,86.43,86.63,12467.0,86.52,86.75,86.43,86.63,12467.0
2018-11-08 09:40:00,86.69,86.85,86.58,86.67,26212.0,86.69,86.85,86.58,86.67,26212.0
2018-11-08 09:45:00,86.65,86.9,86.64,86.84,25726.0,86.65,86.9,86.64,86.84,25726.0
2018-11-08 09:50:00,86.83,86.86,86.61,86.67,32719.0,86.83,86.86,86.61,86.67,32719.0
2018-11-08 09:55:00,86.68,87.05,86.66,87.05,25835.0,86.68,87.05,86.66,87.05,25835.0
2018-11-08 10:00:00,87.08,87.36,87.08,87.26,39265.0,87.08,87.36,87.08,87.26,39265.0
2018-11-08 10:05:00,87.29,87.35,87.12,87.22,36264.0,87.29,87.35,87.12,87.22,36264.0
2018-11-08 10:10:00,87.23,87.24,86.97,87.07,17936.0,87.23,87.24,86.97,87.07,17936.0
2018-11-08 10:15:00,87.08,87.26,87.06,87.18,46315.0,87.08,87.26,87.06,87.18,46315.0
2018-11-08 10:20:00,87.19,87.2,86.96,87.04,30969.0,87.19,87.2,86.96,87.04,30969.0
2018-11-08 10:25:00,87.02,87.29,86.94,87.29,21749.0,87.02,87.29,86.94,87.29,21749.0
2018-11-08 10:30:00,87.3,87.31,87.12,87.19,25346.0,87.3,87.31,87.12,87.19,25346.0
2018-11-08 10:35:00,87.21,87.23,87.1,87.15,23164.0,87.21,87.23,87.1,87.15,23164.0
2018-11-08 10:40:00,87.16,87.37,87.14,87.15,19611.0,87.16,87.37,87.14,87.15,19611.0
2018-11-08 10:45:00,87.15,87.16,87.04,87.12,17554.0,87.15,87.16,87.04,87.12,17554.0
2018-11-08 10:50:00,87.11,87.24,87.11,87.2,15688.0,87.11,87.24,87.11,87.2,15688.0
2018-11-08 10:55:00,87.2,87.36,87.2,87.28,15434.0,87.2,87.36,87.2,87.28,15434.0
2018-11-08 11:00:00,87.29,87.47,87.29,87.47,14705.0,87.29,87.47,87.29,87.47,14705.0
2018-11-08 11:05:00,87.45,87.71,87.45,87.65,20733.0,87.45,87.71,87.45,87.65,20733.0
2018-11-08 11:10:00,87.62,87.74,87.55,87.65,29128.0,87.62,87.74,87.55,87.65,29128.0
2018-11-08 11:15:00,87.65,87.77,87.49,87.74,50851.0,87.65,87.77,87.49,87.74,50851.0
2018-11-08 11:20:00,87.74,87.75,87.65,87.72,16025.0,87.74,87.75,87.65,87.72,16025.0
2018-11-08 11:25:00,87.73,87.77,87.63,87.68,24170.0,87.73,87.77,87.63,87.68,24170.0
2018-11-08 11:30:00,87.69,87.93,87.65,87.89,22263.0,87.69,87.93,87.65,87.89,22263.0
2018-11-08 11:35:00,87.86,87.86,87.74,87.84,16036.0,87.86,87.86,87.74,87.84,16036.0
2018-11-08 11:40:00,87.84,87.97,87.84,87.97,18105.0,87.84,87.97,87.84,87.97,18105.0
2018-11-08 11:45:00,87.98,88.18,87.93,88.15,35912.0,87.98,88.18,87.93,88.15,35912.0
2018-11-08 11:50:00,88.17,88.27,88.12,88.19,20809.0,88.17,88.27,88.12,88.19,20809.0
2018-11-08 11:55:00,88.19,88.21,88.11,88.18,27016.0,88.19,88.21,88.11,88.18,27016.0
2018-11-08 12:00:00,88.18,88.21,88.08,88.18,34278.0,88.18,88.21,88.08,88.18,34278.0
2018-11-08 12:05:00,88.18,88.25,88.08,88.19,46131.0,88.18,88.25,88.08,88.19,46131.0
2018-11-08 12:10:00,88.19,88.2,88.1,88.18,23311.0,88.19,88.2,88.1,88.18,23311.0
2018-11-08 12:15:00,88.19,88.33,88.17,88.17,34475.0,88.19,88.33,88.17,88.17,34475.0
2018-11-08 12:20:00,88.19,88.23,88.0,88.05,29080.0,88.19,88.23,88.0,88.05,29080.0
2018-11-08 12:25:00,88.05,88.07,87.9,87.99,42481.0,88.05,88.07,87.9,87.99,42481.0
2018-11-08 12:30:00,88.0,88.03,87.89,87.97,17759.0,88.0,88.03,87.89,87.97,17759.0
2018-11-08 12:35:00,87.98,88.04,87.94,88.01,35658.0,87.98,88.04,87.94,88.01,35658.0
2018-11-08 12:40:00,88.01,88.06,87.93,87.93,21824.0,88.01,88.06,87.93,87.93,21824.0
2018-11-08 12:45:00,87.96,87.99,87.88,87.91,40844.0,87.96,87.99,87.88,87.91,40844.0
2018-11-08 12:50:00,87.91,88.08,87.91,87.94,41057.0,87.91,88.08,87.91,87.94,41057.0
2018-11-08 12:55:00,87.94,88.02,87.91,87.96,15536.0,87.94,88.02,87.91,87.96,15536.0
2018-11-08 13:00:00,87.96,88.05,87.94,87.98,18976.0,87.96,88.05,87.94,87.98,18976.0
2018-11-08 13:05:00,87.99,88.05,87.94,87.95,14622.0,87.99,88.05,87.94,87.95,14622.0
2018-11-08 13:10:00,87.95,88.03,87.93,87.98,20335.0,87.95,88.03,87.93,87.98,20335.0
2018-11-08 13:15:00,87.99,88.05,87.97,88.0,14930.0,87.99,88.05,87.97,88.0,14930.0
2018-11-08 13:20:00,87.99,88.06,87.98,88.06,20914.0,87.99,88.06,87.98,88.06,20914.0
2018-11-08 13:25:00,88.07,88.15,87.99,88.01,14147.0,88.07,88.15,87.99,88.01,14147.0
2018-11-08 13:30:00,88.01,88.07,87.98,88.04,12167.0,88.01,88.07,87.98,88.04,12167.0
2018-11-08 13:35:00,88.04,88.09,88.02,88.04,13957.0,88.04,88.09,88.02,88.04,13957.0
2018-11-08 13:40:00,88.03,88.04,87.98,87.99,17384.0,88.03,88.04,87.98,87.99,17384.0
2018-11-08 13:45:00,87.99,88.02,87.92,87.99,17171.0,87.99,88.02,87.92,87.99,17171.0
2018-11-08 13:50:00,88.0,88.09,87.99,88.09,16301.0,88.0,88.09,87.99,88.09,16301.0
2018-11-08 13:55:00,88.08,88.08,87.79,87.84,29742.0,88.08,88.08,87.79,87.84,29742.0
2018-11-08 14:00:00,87.85,87.99,87.77,87.78,29859.0,87.85,87.99,87.77,87.78,29859.0
2018-11-08 14:05:00,87.79,88.13,87.78,88.05,48357.0,87.79,88.13,87.78,88.05,48357.0
2018-11-08 14:10:00,88.04,88.05,87.94,88.01,17000.0,88.04,88.05,87.94,88.01,17000.0
2018-11-08 14:15:00,88.02,88.11,88.01,88.04,21489.0,88.02,88.11,88.01,88.04,21489.0
2018-11-08 14:20:00,88.04,88.18,88.03,88.11,17354.0,88.04,88.18,88.03,88.11,17354.0
2018-11-08 14:25:00,88.08,88.08,87.95,88.0,14288.0,88.08,88.08,87.95,88.0,14288.0
2018-11-08 14:30:00,87.99,87.99,87.89,87.96,12959.0,87.99,87.99,87.89,87.96,12959.0
2018-11-08 14:35:00,87.97,88.01,87.85,87.9,24159.0,87.97,88.01,87.85,87.9,24159.0
2018-11-08 14:40:00,87.89,87.95,87.83,87.95,21523.0,87.89,87.95,87.83,87.95,21523.0
2018-11-08 14:45:00,87.94,88.05,87.91,88.03,16020.0,87.94,88.05,87.91,88.03,16020.0
2018-11-08 14:50:00,88.04,88.05,87.91,87.91,23918.0,88.04,88.05,87.91,87.91,23918.0
2018-11-08 14:55:00,87.94,87.97,87.87,87.91,27615.0,87.94,87.97,87.87,87.91,27615.0
2018-11-08 15:00:00,87.92,87.95,87.85,87.91,25652.0,87.92,87.95,87.85,87.91,25652.0
2018-11-08 15:05:00,87.93,88.02,87.85,87.95,28137.0,87.93,88.02,87.85,87.95,28137.0
2018-11-08 15:10:00,87.95,87.96,87.87,87.95,19825.0,87.95,87.96,87.87,87.95,19825.0
2018-11-08 15:15:00,87.95,88.06,87.95,88.06,20480.0,87.95,88.06,87.95,88.06,20480.0
2018-11-08 15:20:00,88.06,88.07,88.01,88.03,27652.0,88.06,88.07,88.01,88.03,27652.0
2018-11-08 15:25:00,88.04,88.04,87.93,87.94,38544.0,88.04,88.04,87.93,87.94,38544.0
2018-11-08 15:30:00,87.94,87.98,87.86,87.97,37210.0,87.94,87.98,87.86,87.97,37210.0
2018-11-08 15:35:00,87.97,87.99,87.85,87.92,33042.0,87.97,87.99,87.85,87.92,33042.0
2018-11-08 15:40:00,87.93,87.94,87.83,87.87,74863.0,87.93,87.94,87.83,87.87,74863.0
2018-11-08 15:45:00,87.87,87.91,87.83,87.83,67995.0,87.87,87.91,87.83,87.83,67995.0
2018-11-08 15:50:00,87.84,87.9,87.83,87.88,107247.0,87.84,87.9,87.83,87.88,107247.0
2018-11-08 15:55:00,87.87,87.91,87.79,87.85,264536.0,87.87,87.91,87.79,87.85,264536.0
2018-11-09 09:30:00,87.69,87.94,87.3,87.69,35187.0,87.69,87.94,87.3,87.69,35187.0
2018-11-09 09:35:00,87.69,87.78,87.39,87.41,27943.0,87.69,87.78,87.39,87.41,27943.0
2018-11-09 09:40:00,87.36,87.42,87.25,87.37,13148.0,87.36,87.42,87.25,87.37,13148.0
2018-11-09 09:45:00,87.39,87.49,87.32,87.45,8519.0,87.39,87.49,87.32,87.45,8519.0
2018-11-09 09:50:00,87.4,87.4,87.1,87.1,11934.0,87.4,87.4,87.1,87.1,11934.0
2018-11-09 09:55:00,87.13,87.4,87.12,87.35,18922.0,87.13,87.4,87.12,87.35,18922.0
2018-11-09 10:00:00,87.32,87.35,87.01,87.04,11928.0,87.32,87.35,87.01,87.04,11928.0
2018-11-09 10:05:00,87.02,87.05,86.96,86.97,16309.0,87.02,87.05,86.96,86.97,16309.0
2018-11-09 10:10:00,86.98,87.04,86.96,87.01,21760.0,86.98,87.04,86.96,87.01,21760.0
2018-11-09 10:15:00,86.98,87.07,86.92,87.04,15015.0,86.98,87.07,86.92,87.04,15015.0
2018-11-09 10:20:00,87.05,87.16,87.02,87.16,18929.0,87.05,87.16,87.02,87.16,18929.0
2018-11-09 10:25:00,87.15,87.31,87.07,87.07,29285.0,87.15,87.31,87.07,87.07,29285.0
2018-11-09 10:30:00,87.08,87.08,86.82,86.82,10154.0,87.08,87.08,86.82,86.82,10154.0
2018-11-09 10:35:00,86.82,86.89,86.77,86.85,16636.0,86.82,86.89,86.77,86.85,16636.0
2018-11-09 10:40:00,86.86,86.88,86.76,86.86,16096.0,86.86,86.88,86.76,86.86,16096.0
2018-11-09 10:45:00,86.88,86.9,86.66,86.71,23981.0,86.88,86.9,86.66,86.71,23981.0
2018-11-09 10:50:00,86.7,86.71,86.57,86.64,19822.0,86.7,86.71,86.57,86.64,19822.0
2018-11-09 10:55:00,86.62,86.87,86.62,86.82,15430.0,86.62,86.87,86.62,86.82,15430.0
2018-11-09 11:00:00,86.81,86.92,86.73,86.74,15450.0,86.81,86.92,86.73,86.74,15450.0
2018-11-09 11:05:00,86.74,86.74,86.6,86.67,16693.0,86.74,86.74,86.6,86.67,16693.0
2018-11-09 11:10:00,86.66,86.71,86.6,86.67,20818.0,86.66,86.71,86.6,86.67,20818.0
2018-11-09 11:15:00,86.67,86.87,86.65,86.65,11421.0,86.67,86.87,86.65,86.65,11421.0
2018-11-09 11:20:00,86.68,86.79,86.68,86.79,7390.0,86.68,86.79,86.68,86.79,7390.0
2018-11-09 11:25:00,86.79,86.85,86.71,86.75,8300.0,86.79,86.85,86.71,86.75,8300.0
2018-11-09 11:30:00,86.74,86.87,86.73,86.74,8975.0,86.74,86.87,86.73,86.74,8975.0
2018-11-09 11:35:00,86.75,86.96,86.75,86.96,19789.0,86.75,86.96,86.75,86.96,19789.0
2018-11-09 11:40:00,86.95,86.95,86.82,86.9,50942.0,86.95,86.95,86.82,86.9,50942.0
2018-11-09 11:45:00,86.88,86.88,86.67,86.73,10118.0,86.88,86.88,86.67,86.73,10118.0
2018-11-09 11:50:00,86.74,86.85,86.7,86.85,10660.0,86.74,86.85,86.7,86.85,10660.0
2018-11-09 11:55:00,86.84,86.89,86.76,86.78,71230.0,86.84,86.89,86.76,86.78,71230.0
2018-11-09 12:00:00,86.77,86.81,86.57,86.57,35639.0,86.77,86.81,86.57,86.57,35639.0
2018-11-09 12:05:00,86.57,86.58,86.43,86.48,17126.0,86.57,86.58,86.43,86.48,17126.0
2018-11-09 12:10:00,86.48,86.52,86.34,86.36,7605.0,86.48,86.52,86.34,86.36,7605.0
2018-11-09 12:15:00,86.39,86.39,86.24,86.33,10365.0,86.39,86.39,86.24,86.33,10365.0
2018-11-09 12:20:00,86.35,86.36,86.19,86.31,11896.0,86.35,86.36,86.19,86.31,11896.0
2018-11-09 12:25:00,86.31,86.37,86.29,86.31,7871.0,86.31,86.37,86.29,86.31,7871.0
2018-11-09 12:30:00,86.27,86.43,86.22,86.41,21334.0,86.27,86.43,86.22,86.41,21334.0
2018-11-09 12:35:00,86.4,86.52,86.4,86.52,14940.0,86.4,86.52,86.4,86.52,14940.0
2018-11-09 12:40:00,86.49,86.52,86.37,86.52,17683.0,86.49,86.52,86.37,86.52,17683.0
2018-11-09 12:45:00,86.53,86.55,86.45,86.55,8674.0,86.53,86.55,86.45,86.55,8674.0
2018-11-09 12:50:00,86.54,86.62,86.5,86.6,5261.0,86.54,86.62,86.5,86.6,5261.0
2018-11-09 12:55:00,86.59,86.61,86.53,86.53,5401.0,86.59,86.61,86.53,86.53,5401.0
2018-11-09 13:00:00,86.54,86.55,86.33,86.43,18340.0,86.54,86.55,86.33,86.43,18340.0
2018-11-09 13:05:00,86.45,86.49,86.41,86.48,5938.0,86.45,86.49,86.41,86.48,5938.0
2018-11-09 13:10:00,86.48,86.53,86.43,86.45,6491.0,86.48,86.53,86.43,86.45,6491.0
2018-11-09 13:15:00,86.43,86.43,86.34,86.39,8796.0,86.43,86.43,86.34,86.39,8796.0
2018-11-09 13:20:00,86.37,86.44,86.37,86.38,9594.0,86.37,86.44,86.37,86.38,9594.0
2018-11-09 13:25:00,86.39,86.42,86.37,86.42,5935.0,86.39,86.42,86.37,86.42,5935.0
2018-11-09 13:30:00,86.43,86.43,86.23,86.32,11386.0,86.43,86.43,86.23,86.32,11386.0
2018-11-09 13:35:00,86.31,86.36,86.3,86.32,12818.0,86.31,86.36,86.3,86.32,12818.0
2018-11-09 13:40:00,86.31,86.39,86.29,86.33,6244.0,86.31,86.39,86.29,86.33,6244.0
2018-11-09 13:45:00,86.33,86.33,86.2,86.23,9769.0,86.33,86.33,86.2,86.23,9769.0
2018-11-09 13:50:00,86.25,86.33,86.23,86.31,22383.0,86.25,86.33,86.23,86.31,22383.0
2018-11-09 13:55:00,86.3,86.32,86.24,86.24,12696.0,86.3,86.32,86.24,86.24,12696.0
2018-11-09 14:00:00,86.24,86.24,86.13,86.2,16214.0,86.24,86.24,86.13,86.2,16214.0
2018-11-09 14:05:00,86.19,86.24,86.12,86.14,8147.0,86.19,86.24,86.12,86.14,8147.0
2018-11-09 14:10:00,86.14,86.19,86.08,86.19,8803.0,86.14,86.19,86.08,86.19,8803.0
2018-11-09 14:15:00,86.19,86.23,86.13,86.13,17479.0,86.19,86.23,86.13,86.13,17479.0
2018-11-09 14:20:00,86.13,86.17,86.06,86.07,16329.0,86.13,86.17,86.06,86.07,16329.0
2018-11-09 14:25:00,86.06,86.06,85.94,85.94,24328.0,86.06,86.06,85.94,85.94,24328.0
2018-11-09 14:30:00,85.94,86.14,85.93,86.14,22685.0,85.94,86.14,85.93,86.14,22685.0
2018-11-09 14:35:00,86.14,86.19,86.09,86.15,13709.0,86.14,86.19,86.09,86.15,13709.0
2018-11-09 14:40:00,86.17,86.28,86.17,86.19,21982.0,86.17,86.28,86.17,86.19,21982.0
2018-11-09 14:45:00,86.19,86.22,86.16,86.18,11749.0,86.19,86.22,86.16,86.18,11749.0
2018-11-09 14:50:00,86.19,86.37,86.18,86.31,15200.0,86.19,86.37,86.18,86.31,15200.0
2018-11-09 14:55:00,86.31,86.36,86.25,86.27,16077.0,86.31,86.36,86.25,86.27,16077.0
2018-11-09 15:00:00,86.27,86.28,86.21,86.21,12525.0,86.27,86.28,86.21,86.21,12525.0
2018-11-09 15:05:00,86.22,86.25,86.15,86.22,9101.0,86.22,86.25,86.15,86.22,9101.0
2018-11-09 15:10:00,86.22,86.33,86.19,86.31,17273.0,86.22,86.33,86.19,86.31,17273.0
2018-11-09 15:15:00,86.34,86.35,86.25,86.32,11427.0,86.34,86.35,86.25,86.32,11427.0
2018-11-09 15:20:00,86.33,86.56,86.27,86.53,21125.0,86.33,86.56,86.27,86.53,21125.0
2018-11-09 15:25:00,86.5,86.5,86.37,86.38,17931.0,86.5,86.5,86.37,86.38,17931.0
2018-11-09 15:30:00,86.39,86.57,86.38,86.45,80012.0,86.39,86.57,86.38,86.45,80012.0
2018-11-09 15:35:00,86.44,86.49,86.36,86.48,28833.0,86.44,86.49,86.36,86.48,28833.0
2018-11-09 15:40:00,86.48,86.57,86.41,86.56,38753.0,86.48,86.57,86.41,86.56,38753.0
2018-11-09 15:45:00,86.56,86.61,86.49,86.49,35571.0,86.56,86.61,86.49,86.49,35571.0
2018-11-09 15:50:00,86.49,86.5,86.44,86.49,62151.0,86.49,86.5,86.44,86.49,62151.0
2018-11-09 15:55:00,86.49,86.55,86.36,86.38,144526.0,86.49,86.55,86.36,86.38,144526.0
2018-11-12 09:30:00,86.81,86.99,86.03,86.65,33259.0,86.81,86.99,86.03,86.65,33259.0
2018-11-12 09:35:00,86.59,86.73,86.39,86.56,51739.0,86.59,86.73,86.39,86.56,51739.0
2018-11-12 09:40:00,86.57,86.89,86.54,86.88,12465.0,86.57,86.89,86.54,86.88,12465.0
2018-11-12 09:45:00,86.8,86.81,86.63,86.72,6164.0,86.8,86.81,86.63,86.72,6164.0
2018-11-12 09:50:00,86.73,86.8,86.57,86.74,10556.0,86.73,86.8,86.57,86.74,10556.0
2018-11-12 09:55:00,86.65,86.73,86.55,86.57,7463.0,86.65,86.73,86.55,86.57,7463.0
2018-11-12 10:00:00,86.58,86.58,86.36,86.42,13910.0,86.58,86.58,86.36,86.42,13910.0
2018-11-12 10:05:00,86.29,86.36,86.17,86.26,19400.0,86.29,86.36,86.17,86.26,19400.0
2018-11-12 10:10:00,86.27,86.45,86.24,86.24,11418.0,86.27,86.45,86.24,86.24,11418.0
2018-11-12 10:15:00,86.25,86.46,86.24,86.39,37358.0,86.25,86.46,86.24,86.39,37358.0
2018-11-12 10:20:00,86.39,86.65,86.35,86.65,31108.0,86.39,86.65,86.35,86.65,31108.0
2018-11-12 10:25:00,86.65,86.98,86.64,86.98,35819.0,86.65,86.98,86.64,86.98,35819.0
2018-11-12 10:30:00,86.98,87.1,86.9,87.1,20693.0,86.98,87.1,86.9,87.1,20693.0
2018-11-12 10:35:00,87.1,87.15,86.85,86.86,23667.0,87.1,87.15,86.85,86.86,23667.0
2018-11-12 10:40:00,86.86,86.9,86.76,86.8,19779.0,86.86,86.9,86.76,86.8,19779.0
2018-11-12 10:45:00,86.8,86.8,86.58,86.58,16003.0,86.8,86.8,86.58,86.58,16003.0
2018-11-12 10:50:00,86.58,86.61,86.45,86.52,42545.0,86.58,86.61,86.45,86.52,42545.0
2018-11-12 10:55:00,86.5,86.5,86.29,86.37,9977.0,86.5,86.5,86.29,86.37,9977.0
2018-11-12 11:00:00,86.39,86.39,86.19,86.2,14688.0,86.39,86.39,86.19,86.2,14688.0
2018-11-12 11:05:00,86.2,86.33,86.19,86.28,17772.0,86.2,86.33,86.19,86.28,17772.0
2018-11-12 11:10:00,86.28,86.29,86.11,86.11,11873.0,86.28,86.29,86.11,86.11,11873.0
2018-11-12 11:15:00,86.08,86.12,85.81,85.87,12697.0,86.08,86.12,85.81,85.87,12697.0
2018-11-12 11:20:00,85.82,86.04,85.8,86.0,11292.0,85.82,86.04,85.8,86.0,11292.0
2018-11-12 11:25:00,86.03,86.03,85.73,85.73,21475.0,86.03,86.03,85.73,85.73,21475.0
2018-11-12 11:30:00,85.78,85.86,85.66,85.8,19339.0,85.78,85.86,85.66,85.8,19339.0
2018-11-12 11:35:00,85.79,85.79,85.65,85.71,30573.0,85.79,85.79,85.65,85.71,30573.0
2018-11-12 11:40:00,85.72,85.83,85.62,85.77,23391.0,85.72,85.83,85.62,85.77,23391.0
2018-11-12 11:45:00,85.78,85.84,85.68,85.77,59676.0,85.78,85.84,85.68,85.77,59676.0
2018-11-12 11:50:00,85.77,85.77,85.58,85.69,18601.0,85.77,85.77,85.58,85.69,18601.0
2018-11-12 11:55:00,85.68,85.81,85.59,85.8,28900.0,85.68,85.81,85.59,85.8,28900.0
2018-11-12 12:00:00,85.83,86.0,85.79,85.82,43982.0,85.83,86.0,85.79,85.82,43982.0
2018-11-12 12:05:00,85.81,85.96,85.78,85.96,15090.0,85.81,85.96,85.78,85.96,15090.0
2018-11-12 12:10:00,85.96,86.12,85.87,86.08,17896.0,85.96,86.12,85.87,86.08,17896.0
2018-11-12 12:15:00,86.08,86.15,85.98,86.0,25844.0,86.08,86.15,85.98,86.0,25844.0
2018-11-12 12:20:00,86.01,86.03,85.95,86.02,9931.0,86.01,86.03,85.95,86.02,9931.0
2018-11-12 12:25:00,86.04,86.1,86.0,86.07,10133.0,86.04,86.1,86.0,86.07,10133.0
2018-11-12 12:30:00,86.07,86.1,85.96,85.96,6074.0,86.07,86.1,85.96,85.96,6074.0
2018-11-12 12:35:00,85.95,86.01,85.84,85.84,9770.0,85.95,86.01,85.84,85.84,9770.0
2018-11-12 12:40:00,85.86,85.97,85.86,85.95,9185.0,85.86,85.97,85.86,85.95,9185.0
2018-11-12 12:45:00,85.96,86.01,85.88,85.94,13110.0,85.96,86.01,85.88,85.94,13110.0
2018-11-12 12:50:00,85.94,86.02,85.94,85.99,5800.0,85.94,86.02,85.94,85.99,5800.0
2018-11-12 12:55:00,85.97,86.02,85.9,85.94,6705.0,85.97,86.02,85.9,85.94,6705.0
2018-11-12 13:00:00,85.92,85.94,85.78,85.88,10485.0,85.92,85.94,85.78,85.88,10485.0
2018-11-12 13:05:00,85.88,85.89,85.79,85.84,9400.0,85.88,85.89,85.79,85.84,9400.0
2018-11-12 13:10:00,85.82,85.85,85.7,85.73,11989.0,85.82,85.85,85.7,85.73,11989.0
2018-11-12 13:15:00,85.72,85.79,85.5,85.57,17330.0,85.72,85.79,85.5,85.57,17330.0
2018-11-12 13:20:00,85.57,85.63,85.52,85.54,8250.0,85.57,85.63,85.52,85.54,8250.0
2018-11-12 13:25:00,85.54,85.67,85.53,85.6,13700.0,85.54,85.67,85.53,85.6,13700.0
2018-11-12 13:30:00,85.57,85.65,85.55,85.63,10217.0,85.57,85.65,85.55,85.63,10217.0
2018-11-12 13:35:00,85.63,85.64,85.57,85.57,5559.0,85.63,85.64,85.57,85.57,5559.0
2018-11-12 13:40:00,85.59,85.64,85.54,85.56,11847.0,85.59,85.64,85.54,85.56,11847.0
2018-11-12 13:45:00,85.56,85.62,85.45,85.61,18362.0,85.56,85.62,85.45,85.61,18362.0
2018-11-12 13:50:00,85.6,85.73,85.6,85.64,35310.0,85.6,85.73,85.6,85.64,35310.0
2018-11-12 13:55:00,85.65,85.69,85.52,85.55,34031.0,85.65,85.69,85.52,85.55,34031.0
2018-11-12 14:00:00,85.55,85.7,85.52,85.7,36579.0,85.55,85.7,85.52,85.7,36579.0
2018-11-12 14:05:00,85.71,85.71,85.52,85.53,27377.0,85.71,85.71,85.52,85.53,27377.0
2018-11-12 14:10:00,85.53,85.66,85.53,85.64,37800.0,85.53,85.66,85.53,85.64,37800.0
2018-11-12 14:15:00,85.65,85.92,85.58,85.86,29491.0,85.65,85.92,85.58,85.86,29491.0
2018-11-12 14:20:00,85.87,85.94,85.82,85.94,12537.0,85.87,85.94,85.82,85.94,12537.0
2018-11-12 14:25:00,85.94,85.95,85.9,85.92,8475.0,85.94,85.95,85.9,85.92,8475.0
2018-11-12 14:30:00,85.92,86.08,85.92,85.98,11936.0,85.92,86.08,85.92,85.98,11936.0
2018-11-12 14:35:00,85.99,85.99,85.73,85.8,15488.0,85.99,85.99,85.73,85.8,15488.0
2018-11-12 14:40:00,85.79,86.1,85.77,86.07,30199.0,85.79,86.1,85.77,86.07,30199.0
2018-11-12 14:45:00,86.07,86.18,86.07,86.11,13272.0,86.07,86.18,86.07,86.11,13272.0
2018-11-12 14:50:00,86.12,86.13,85.9,85.92,10958.0,86.12,86.13,85.9,85.92,10958.0
2018-11-12 14:55:00,85.91,85.92,85.72,85.72,13500.0,85.91,85.92,85.72,85.72,13500.0
2018-11-12 15:00:00,85.74,85.89,85.69,85.77,23234.0,85.74,85.89,85.69,85.77,23234.0
2018-11-12 15:05:00,85.76,86.06,85.66,86.05,126975.0,85.76,86.06,85.66,86.05,126975.0
2018-11-12 15:10:00,86.05,86.08,85.89,86.07,48882.0,86.05,86.08,85.89,86.07,48882.0
2018-11-12 15:15:00,86.07,86.18,86.0,86.18,50818.0,86.07,86.18,86.0,86.18,50818.0
2018-11-12 15:20:00,86.17,86.32,86.16,86.29,27546.0,86.17,86.32,86.16,86.29,27546.0
2018-11-12 15:25:00,86.28,86.48,86.28,86.43,118201.0,86.28,86.48,86.28,86.43,118201.0
2018-11-12 15:30:00,86.43,86.44,86.29,86.31,54610.0,86.43,86.44,86.29,86.31,54610.0
2018-11-12 15:35:00,86.3,86.44,86.3,86.37,119009.0,86.3,86.44,86.3,86.37,119009.0
2018-11-12 15:40:00,86.37,86.38,86.21,86.29,68968.0,86.37,86.38,86.21,86.29,68968.0
2018-11-12 15:45:00,86.28,86.57,86.27,86.29,76834.0,86.28,86.57,86.27,86.29,76834.0
2018-11-12 15:50:00,86.3,86.32,85.89,85.9,102417.0,86.3,86.32,85.89,85.9,102417.0
2018-11-12 15:55:00,85.91,86.02,85.85,85.99,186419.0,85.91,86.02,85.85,85.99,186419.0
2018-11-13 09:30:00,86.39,86.77,86.2,86.4,11881.0,86.39,86.77,86.2,86.4,11881.0
2018-11-13 09:35:00,86.43,86.55,86.27,86.3,10252.0,86.43,86.55,86.27,86.3,10252.0
2018-11-13 09:40:00,86.34,86.59,86.22,86.53,5308.0,86.34,86.59,86.22,86.53,5308.0
2018-11-13 09:45:00,86.5,86.69,86.42,86.46,12680.0,86.5,86.69,86.42,86.46,12680.0
2018-11-13 09:50:00,86.47,86.62,86.44,86.51,8006.0,86.47,86.62,86.44,86.51,8006.0
2018-11-13 09:55:00,86.5,86.54,86.36,86.4,40640.0,86.5,86.54,86.36,86.4,40640.0
2018-11-13 10:00:00,86.45,86.66,86.44,86.66,9783.0,86.45,86.66,86.44,86.66,9783.0
2018-11-13 10:05:00,86.59,86.75,86.54,86.73,11249.0,86.59,86.75,86.54,86.73,11249.0
2018-11-13 10:10:00,86.72,86.82,86.57,86.8,14555.0,86.72,86.82,86.57,86.8,14555.0
2018-11-13 10:15:00,86.82,87.23,86.8,87.23,30463.0,86.82,87.23,86.8,87.23,30463.0
2018-11-13 10:20:00,87.17,87.22,86.66,86.77,24320.0,87.17,87.22,86.66,86.77,24320.0
2018-11-13 10:25:00,86.77,86.81,86.29,86.29,19135.0,86.77,86.81,86.29,86.29,19135.0
2018-11-13 10:30:00,86.32,86.45,86.23,86.45,12021.0,86.32,86.45,86.23,86.45,12021.0
2018-11-13 10:35:00,86.45,86.6,86.3,86.36,45417.0,86.45,86.6,86.3,86.36,45417.0
2018-11-13 10:40:00,86.35,86.47,86.15,86.39,8879.0,86.35,86.47,86.15,86.39,8879.0
2018-11-13 10:45:00,86.41,86.58,86.39,86.49,5410.0,86.41,86.58,86.39,86.49,5410.0
2018-11-13 10:50:00,86.43,86.43,86.26,86.37,7900.0,86.43,86.43,86.26,86.37,7900.0
2018-11-13 10:55:00,86.41,86.58,86.38,86.48,14584.0,86.41,86.58,86.38,86.48,14584.0
2018-11-13 11:00:00,86.48,86.93,86.48,86.91,15216.0,86.48,86.93,86.48,86.91,15216.0
2018-11-13 11:05:00,86.89,86.93,86.71,86.72,19789.0,86.89,86.93,86.71,86.72,19789.0
2018-11-13 11:10:00,86.72,86.88,86.72,86.85,9093.0,86.72,86.88,86.72,86.85,9093.0
2018-11-13 11:15:00,86.86,87.1,86.75,87.07,11302.0,86.86,87.1,86.75,87.07,11302.0
2018-11-13 11:20:00,87.08,87.09,87.03,87.05,14209.0,87.08,87.09,87.03,87.05,14209.0
2018-11-13 11:25:00,87.07,87.14,87.03,87.03,16277.0,87.07,87.14,87.03,87.03,16277.0
2018-11-13 11:30:00,87.05,87.1,86.97,86.97,12800.0,87.05,87.1,86.97,86.97,12800.0
2018-11-13 11:35:00,86.96,87.04,86.78,86.78,10200.0,86.96,87.04,86.78,86.78,10200.0
2018-11-13 11:40:00,86.7,86.73,86.58,86.6,8000.0,86.7,86.73,86.58,86.6,8000.0
2018-11-13 11:45:00,86.61,86.7,86.55,86.7,5100.0,86.61,86.7,86.55,86.7,5100.0
2018-11-13 11:50:00,86.65,86.77,86.64,86.68,4700.0,86.65,86.77,86.64,86.68,4700.0
2018-11-13 11:55:00,86.68,86.8,86.68,86.79,16860.0,86.68,86.8,86.68,86.79,16860.0
2018-11-13 12:00:00,86.79,86.91,86.62,86.69,5982.0,86.79,86.91,86.62,86.69,5982.0
2018-11-13 12:05:00,86.69,86.69,86.49,86.5,3826.0,86.69,86.69,86.49,86.5,3826.0
2018-11-13 12:10:00,86.5,86.61,86.46,86.61,4008.0,86.5,86.61,86.46,86.61,4008.0
2018-11-13 12:15:00,86.59,86.6,86.51,86.51,4223.0,86.59,86.6,86.51,86.51,4223.0
2018-11-13 12:20:00,86.54,86.59,86.46,86.48,5622.0,86.54,86.59,86.46,86.48,5622.0
2018-11-13 12:25:00,86.55,86.67,86.55,86.6,3079.0,86.55,86.67,86.55,86.6,3079.0
2018-11-13 12:30:00,86.55,86.58,86.53,86.58,2704.0,86.55,86.58,86.53,86.58,2704.0
2018-11-13 12:35:00,86.54,86.54,86.36,86.39,4359.0,86.54,86.54,86.36,86.39,4359.0
2018-11-13 12:40:00,86.36,86.36,86.13,86.17,7009.0,86.36,86.36,86.13,86.17,7009.0
2018-11-13 12:45:00,86.15,86.21,86.09,86.16,7269.0,86.15,86.21,86.09,86.16,7269.0
2018-11-13 12:50:00,86.15,86.17,86.08,86.12,4000.0,86.15,86.17,86.08,86.12,4000.0
2018-11-13 12:55:00,86.09,86.09,86.0,86.05,5733.0,86.09,86.09,86.0,86.05,5733.0
2018-11-13 13:00:00,86.04,86.21,86.04,86.2,3623.0,86.04,86.21,86.04,86.2,3623.0
2018-11-13 13:05:00,86.2,86.21,86.11,86.13,4173.0,86.2,86.21,86.11,86.13,4173.0
2018-11-13 13:10:00,86.18,86.18,85.96,85.98,6358.0,86.18,86.18,85.96,85.98,6358.0
2018-11-13 13:15:00,85.98,86.03,85.94,86.01,3860.0,85.98,86.03,85.94,86.01,3860.0
2018-11-13 13:20:00,86.03,86.05,86.0,86.03,1850.0,86.03,86.05,86.0,86.03,1850.0
2018-11-13 13:25:00,86.02,86.07,85.92,86.05,4824.0,86.02,86.07,85.92,86.05,4824.0
2018-11-13 13:30:00,86.05,86.2,86.02,86.2,5871.0,86.05,86.2,86.02,86.2,5871.0
2018-11-13 13:35:00,86.17,86.36,86.17,86.32,4239.0,86.17,86.36,86.17,86.32,4239.0
2018-11-13 13:40:00,86.32,86.35,86.27,86.3,4684.0,86.32,86.35,86.27,86.3,4684.0
2018-11-13 13:45:00,86.32,86.35,86.2,86.21,3735.0,86.32,86.35,86.2,86.21,3735.0
2018-11-13 13:50:00,86.23,86.32,86.22,86.28,3285.0,86.23,86.32,86.22,86.28,3285.0
2018-11-13 13:55:00,86.3,86.39,86.25,86.39,9644.0,86.3,86.39,86.25,86.39,9644.0
2018-11-13 14:00:00,86.39,86.42,86.35,86.38,8550.0,86.39,86.42,86.35,86.38,8550.0
2018-11-13 14:05:00,86.39,86.55,86.38,86.5,14340.0,86.39,86.55,86.38,86.5,14340.0
2018-11-13 14:10:00,86.5,86.63,86.5,86.59,11513.0,86.5,86.63,86.5,86.59,11513.0
2018-11-13 14:15:00,86.57,86.6,86.52,86.59,16725.0,86.57,86.6,86.52,86.59,16725.0
2018-11-13 14:20:00,86.6,86.65,86.49,86.62,31036.0,86.6,86.65,86.49,86.62,31036.0
2018-11-13 14:25:00,86.63,86.74,86.59,86.74,14004.0,86.63,86.74,86.59,86.74,14004.0
2018-11-13 14:30:00,86.73,86.8,86.67,86.8,14932.0,86.73,86.8,86.67,86.8,14932.0
2018-11-13 14:35:00,86.81,86.92,86.8,86.9,12378.0,86.81,86.92,86.8,86.9,12378.0
2018-11-13 14:40:00,86.89,86.89,86.7,86.78,19610.0,86.89,86.89,86.7,86.78,19610.0
2018-11-13 14:45:00,86.76,86.86,86.66,86.86,13172.0,86.76,86.86,86.66,86.86,13172.0
2018-11-13 14:50:00,86.85,86.9,86.8,86.9,10253.0,86.85,86.9,86.8,86.9,10253.0
2018-11-13 14:55:00,86.92,87.01,86.91,86.94,18088.0,86.92,87.01,86.91,86.94,18088.0
2018-11-13 15:00:00,86.93,87.16,86.89,87.02,32934.0,86.93,87.16,86.89,87.02,32934.0
2018-11-13 15:05:00,87.03,87.03,86.75,86.82,12801.0,87.03,87.03,86.75,86.82,12801.0
2018-11-13 15:10:00,86.84,86.85,86.67,86.73,17498.0,86.84,86.85,86.67,86.73,17498.0
2018-11-13 15:15:00,86.72,86.81,86.59,86.69,20912.0,86.72,86.81,86.59,86.69,20912.0
2018-11-13 15:20:00,86.67,86.78,86.62,86.72,25713.0,86.67,86.78,86.62,86.72,25713.0
2018-11-13 15:25:00,86.75,86.93,86.75,86.86,16185.0,86.75,86.93,86.75,86.86,16185.0
2018-11-13 15:30:00,86.85,86.87,86.72,86.74,22323.0,86.85,86.87,86.72,86.74,22323.0
2018-11-13 15:35:00,86.73,87.05,86.73,86.92,31543.0,86.73,87.05,86.73,86.92,31543.0
2018-11-13 15:40:00,86.94,86.95,86.82,86.86,21748.0,86.94,86.95,86.82,86.86,21748.0
2018-11-13 15:45:00,86.84,86.96,86.84,86.94,38809.0,86.84,86.96,86.84,86.94,38809.0
2018-11-13 15:50:00,86.95,87.05,86.94,87.02,53024.0,86.95,87.05,86.94,87.02,53024.0
2018-11-13 15:55:00,87.02,87.02,86.9,86.93,101043.0,87.02,87.02,86.9,86.93,101043.0
2018-11-14 09:30:00,87.06,87.1,86.18,86.28,71371.0,87.06,87.1,86.18,86.28,71371.0
2018-11-14 09:35:00,86.37,87.11,86.28,87.05,54969.0,86.37,87.11,86.28,87.05,54969.0
2018-11-14 09:40:00,87.03,87.54,87.03,87.24,33313.0,87.03,87.54,87.03,87.24,33313.0
2018-11-14 09:45:00,87.25,87.25,86.86,86.99,38766.0,87.25,87.25,86.86,86.99,38766.0
2018-11-14 09:50:00,87.0,87.33,86.83,87.31,25316.0,87.0,87.33,86.83,87.31,25316.0
2018-11-14 09:55:00,87.3,87.44,87.21,87.22,16633.0,87.3,87.44,87.21,87.22,16633.0
2018-11-14 10:00:00,87.24,87.24,86.83,86.87,34602.0,87.24,87.24,86.83,86.87,34602.0
2018-11-14 10:05:00,86.89,87.11,86.86,86.95,25422.0,86.89,87.11,86.86,86.95,25422.0
2018-11-14 10:10:00,86.92,87.4,86.92,87.28,33842.0,86.92,87.4,86.92,87.28,33842.0
2018-11-14 10:15:00,87.28,87.42,87.23,87.4,24506.0,87.28,87.42,87.23,87.4,24506.0
2018-11-14 10:20:00,87.39,87.47,87.31,87.39,16634.0,87.39,87.47,87.31,87.39,16634.0
2018-11-14 10:25:00,87.36,87.47,87.15,87.25,19140.0,87.36,87.47,87.15,87.25,19140.0
2018-11-14 10:30:00,87.25,87.28,86.87,86.97,18751.0,87.25,87.28,86.87,86.97,18751.0
2018-11-14 10:35:00,86.97,87.13,86.94,87.09,18560.0,86.97,87.13,86.94,87.09,18560.0
2018-11-14 10:40:00,87.09,87.22,87.0,87.22,26520.0,87.09,87.22,87.0,87.22,26520.0
2018-11-14 10:45:00,87.22,87.23,86.8,86.85,39409.0,87.22,87.23,86.8,86.85,39409.0
2018-11-14 10:50:00,86.83,86.9,86.44,86.64,33409.0,86.83,86.9,86.44,86.64,33409.0
2018-11-14 10:55:00,86.67,86.84,86.6,86.71,15403.0,86.67,86.84,86.6,86.71,15403.0
2018-11-14 11:00:00,86.73,86.73,86.51,86.55,28370.0,86.73,86.73,86.51,86.55,28370.0
2018-11-14 11:05:00,86.53,86.78,86.53,86.73,19594.0,86.53,86.78,86.53,86.73,19594.0
2018-11-14 11:10:00,86.73,86.91,86.73,86.83,25114.0,86.73,86.91,86.73,86.83,25114.0
2018-11-14 11:15:00,86.83,86.96,86.8,86.94,17116.0,86.83,86.96,86.8,86.94,17116.0
2018-11-14 11:20:00,86.92,87.03,86.9,87.0,17085.0,86.92,87.03,86.9,87.0,17085.0
2018-11-14 11:25:00,87.03,87.13,86.95,87.02,16868.0,87.03,87.13,86.95,87.02,16868.0
2018-11-14 11:30:00,86.98,87.03,86.85,86.95,10132.0,86.98,87.03,86.85,86.95,10132.0
2018-11-14 11:35:00,86.95,86.96,86.74,86.74,12571.0,86.95,86.96,86.74,86.74,12571.0
2018-11-14 11:40:00,86.72,86.91,86.68,86.85,27293.0,86.72,86.91,86.68,86.85,27293.0
2018-11-14 11:45:00,86.87,86.88,86.72,86.78,16743.0,86.87,86.88,86.72,86.78,16743.0
2018-11-14 11:50:00,86.76,86.84,86.73,86.79,18156.0,86.76,86.84,86.73,86.79,18156.0
2018-11-14 11:55:00,86.8,86.89,86.7,86.82,23033.0,86.8,86.89,86.7,86.82,23033.0
2018-11-14 12:00:00,86.84,86.91,86.73,86.75,15164.0,86.84,86.91,86.73,86.75,15164.0
2018-11-14 12:05:00,86.71,86.72,86.47,86.54,43221.0,86.71,86.72,86.47,86.54,43221.0
2018-11-14 12:10:00,86.54,86.64,86.53,86.57,13065.0,86.54,86.64,86.53,86.57,13065.0
2018-11-14 12:15:00,86.56,86.87,86.56,86.87,9655.0,86.56,86.87,86.56,86.87,9655.0
2018-11-14 12:20:00,86.89,86.96,86.85,86.9,31983.0,86.89,86.96,86.85,86.9,31983.0
2018-11-14 12:25:00,86.91,87.02,86.83,86.84,139448.0,86.91,87.02,86.83,86.84,139448.0
2018-11-14 12:30:00,86.86,86.89,86.68,86.77,23497.0,86.86,86.89,86.68,86.77,23497.0
2018-11-14 12:35:00,86.75,86.77,86.58,86.72,19134.0,86.75,86.77,86.58,86.72,19134.0
2018-11-14 12:40:00,86.7,86.75,86.35,86.4,22877.0,86.7,86.75,86.35,86.4,22877.0
2018-11-14 12:45:00,86.37,86.51,86.35,86.44,14306.0,86.37,86.51,86.35,86.44,14306.0
2018-11-14 12:50:00,86.48,86.61,86.4,86.41,18332.0,86.48,86.61,86.4,86.41,18332.0
2018-11-14 12:55:00,86.41,86.56,86.25,86.29,28117.0,86.41,86.56,86.25,86.29,28117.0
2018-11-14 13:00:00,86.26,86.44,86.17,86.25,11643.0,86.26,86.44,86.17,86.25,11643.0
2018-11-14 13:05:00,86.26,86.4,86.02,86.04,21620.0,86.26,86.4,86.02,86.04,21620.0
2018-11-14 13:10:00,86.02,86.05,85.8,85.94,36584.0,86.02,86.05,85.8,85.94,36584.0
2018-11-14 13:15:00,85.95,86.08,85.94,85.99,35223.0,85.95,86.08,85.94,85.99,35223.0
2018-11-14 13:20:00,85.97,85.98,85.83,85.88,21560.0,85.97,85.98,85.83,85.88,21560.0
2018-11-14 13:25:00,85.94,85.94,85.82,85.94,11300.0,85.94,85.94,85.82,85.94,11300.0
2018-11-14 13:30:00,85.93,86.0,85.83,85.92,38384.0,85.93,86.0,85.83,85.92,38384.0
2018-11-14 13:35:00,85.92,86.05,85.9,86.05,15565.0,85.92,86.05,85.9,86.05,15565.0
2018-11-14 13:40:00,86.04,86.04,85.87,85.88,22195.0,86.04,86.04,85.87,85.88,22195.0
2018-11-14 13:45:00,85.86,85.87,85.68,85.7,30714.0,85.86,85.87,85.68,85.7,30714.0
2018-11-14 13:50:00,85.69,85.74,85.63,85.67,22330.0,85.69,85.74,85.63,85.67,22330.0
2018-11-14 13:55:00,85.69,85.73,85.6,85.65,15072.0,85.69,85.73,85.6,85.65,15072.0
2018-11-14 14:00:00,85.63,85.65,85.43,85.45,20717.0,85.63,85.65,85.43,85.45,20717.0
2018-11-14 14:05:00,85.43,85.56,85.38,85.52,17987.0,85.43,85.56,85.38,85.52,17987.0
2018-11-14 14:10:00,85.55,85.61,85.5,85.56,21391.0,85.55,85.61,85.5,85.56,21391.0
2018-11-14 14:15:00,85.58,85.8,85.58,85.61,29317.0,85.58,85.8,85.58,85.61,29317.0
2018-11-14 14:20:00,85.63,85.85,85.58,85.83,17632.0,85.63,85.85,85.58,85.83,17632.0
2018-11-14 14:25:00,85.81,85.83,85.56,85.56,18871.0,85.81,85.83,85.56,85.56,18871.0
2018-11-14 14:30:00,85.56,85.6,85.4,85.41,32007.0,85.56,85.6,85.4,85.41,32007.0
2018-11-14 14:35:00,85.4,85.56,85.38,85.45,19009.0,85.4,85.56,85.38,85.45,19009.0
2018-11-14 14:40:00,85.46,85.5,85.3,85.43,30666.0,85.46,85.5,85.3,85.43,30666.0
2018-11-14 14:45:00,85.42,85.43,85.31,85.37,23240.0,85.42,85.43,85.31,85.37,23240.0
2018-11-14 14:50:00,85.38,85.54,85.36,85.5,18607.0,85.38,85.54,85.36,85.5,18607.0
2018-11-14 14:55:00,85.52,85.77,85.52,85.7,26841.0,85.52,85.77,85.52,85.7,26841.0
2018-11-14 15:00:00,85.69,85.9,85.68,85.85,16838.0,85.69,85.9,85.68,85.85,16838.0
2018-11-14 15:05:00,85.86,86.12,85.85,86.05,25601.0,85.86,86.12,85.85,86.05,25601.0
2018-11-14 15:10:00,86.06,86.09,85.95,86.06,34533.0,86.06,86.09,85.95,86.06,34533.0
2018-11-14 15:15:00,86.06,86.14,85.99,86.08,21327.0,86.06,86.14,85.99,86.08,21327.0
2018-11-14 15:20:00,86.06,86.07,85.83,85.84,41753.0,86.06,86.07,85.83,85.84,41753.0
2018-11-14 15:25:00,85.84,85.85,85.7,85.77,40552.0,85.84,85.85,85.7,85.77,40552.0
2018-11-14 15:30:00,85.75,85.79,85.65,85.68,30723.0,85.75,85.79,85.65,85.68,30723.0
2018-11-14 15:35:00,85.68,85.75,85.62,85.74,28964.0,85.68,85.75,85.62,85.74,28964.0
2018-11-14 15:40:00,85.73,85.75,85.46,85.49,39273.0,85.73,85.75,85.46,85.49,39273.0
2018-11-14 15:45:00,85.5,85.63,85.5,85.56,79074.0,85.5,85.63,85.5,85.56,79074.0
2018-11-14 15:50:00,85.54,85.58,85.44,85.45,83010.0,85.54,85.58,85.44,85.45,83010.0
2018-11-14 15:55:00,85.44,85.55,85.39,85.49,171082.0,85.44,85.55,85.39,85.49,171082.0
2018-11-15 09:30:00,85.14,85.15,84.15,84.16,36291.0,85.14,85.15,84.15,84.16,36291.0
2018-11-15 09:35:00,84.16,84.32,83.71,84.2,47358.0,84.16,84.32,83.71,84.2,47358.0
2018-11-15 09:40:00,84.15,84.41,84.1,84.38,19055.0,84.15,84.41,84.1,84.38,19055.0
2018-11-15 09:45:00,84.38,84.51,84.14,84.43,25117.0,84.38,84.51,84.14,84.43,25117.0
2018-11-15 09:50:00,84.43,84.43,83.75,83.92,17837.0,84.43,84.43,83.75,83.92,17837.0
2018-11-15 09:55:00,83.85,84.03,83.77,83.78,26995.0,83.85,84.03,83.77,83.78,26995.0
2018-11-15 10:00:00,83.77,83.97,83.25,83.34,50609.0,83.77,83.97,83.25,83.34,50609.0
2018-11-15 10:05:00,83.25,83.58,83.21,83.3,27085.0,83.25,83.58,83.21,83.3,27085.0
2018-11-15 10:10:00,83.25,83.6,83.22,83.6,15523.0,83.25,83.6,83.22,83.6,15523.0
2018-11-15 10:15:00,83.59,83.68,83.34,83.59,67836.0,83.59,83.68,83.34,83.59,67836.0
2018-11-15 10:20:00,83.59,83.62,83.22,83.22,19088.0,83.59,83.62,83.22,83.22,19088.0
2018-11-15 10:25:00,83.15,83.42,83.03,83.42,51474.0,83.15,83.42,83.03,83.42,51474.0
2018-11-15 10:30:00,83.44,83.63,83.37,83.38,51849.0,83.44,83.63,83.37,83.38,51849.0
2018-11-15 10:35:00,83.36,83.47,83.23,83.45,38017.0,83.36,83.47,83.23,83.45,38017.0
2018-11-15 10:40:00,83.48,83.81,83.45,83.77,24861.0,83.48,83.81,83.45,83.77,24861.0
2018-11-15 10:45:00,83.75,83.89,83.62,83.62,18897.0,83.75,83.89,83.62,83.62,18897.0
2018-11-15 10:50:00,83.63,83.92,83.6,83.84,20499.0,83.63,83.92,83.6,83.84,20499.0
2018-11-15 10:55:00,83.83,83.98,83.8,83.98,17480.0,83.83,83.98,83.8,83.98,17480.0
2018-11-15 11:00:00,84.01,84.28,83.97,84.25,22501.0,84.01,84.28,83.97,84.25,22501.0
2018-11-15 11:05:00,84.28,84.47,84.24,84.26,23596.0,84.28,84.47,84.24,84.26,23596.0
2018-11-15 11:10:00,84.27,84.35,84.17,84.28,21270.0,84.27,84.35,84.17,84.28,21270.0
2018-11-15 11:15:00,84.3,84.42,84.2,84.39,19614.0,84.3,84.42,84.2,84.39,19614.0
2018-11-15 11:20:00,84.41,84.69,84.41,84.58,23770.0,84.41,84.69,84.41,84.58,23770.0
2018-11-15 11:25:00,84.59,84.61,84.37,84.51,11365.0,84.59,84.61,84.37,84.51,11365.0
2018-11-15 11:30:00,84.55,84.79,84.51,84.74,15577.0,84.55,84.79,84.51,84.74,15577.0
2018-11-15 11:35:00,84.78,84.88,84.69,84.77,10753.0,84.78,84.88,84.69,84.77,10753.0
2018-11-15 11:40:00,84.78,84.91,84.67,84.7,15433.0,84.78,84.91,84.67,84.7,15433.0
2018-11-15 11:45:00,84.7,84.76,84.65,84.72,16597.0,84.7,84.76,84.65,84.72,16597.0
2018-11-15 11:50:00,84.69,84.9,84.64,84.89,14764.0,84.69,84.9,84.64,84.89,14764.0
2018-11-15 11:55:00,84.9,85.01,84.81,84.98,22533.0,84.9,85.01,84.81,84.98,22533.0
2018-11-15 12:00:00,85.02,85.07,84.77,84.95,12454.0,85.02,85.07,84.77,84.95,12454.0
2018-11-15 12:05:00,84.95,85.1,84.83,84.88,18737.0,84.95,85.1,84.83,84.88,18737.0
2018-11-15 12:10:00,84.85,84.96,84.79,84.85,16652.0,84.85,84.96,84.79,84.85,16652.0
2018-11-15 12:15:00,84.84,84.85,84.74,84.8,10540.0,84.84,84.85,84.74,84.8,10540.0
2018-11-15 12:20:00,84.78,84.91,84.76,84.89,18159.0,84.78,84.91,84.76,84.89,18159.0
2018-11-15 12:25:00,84.87,85.09,84.81,85.07,18239.0,84.87,85.09,84.81,85.07,18239.0
2018-11-15 12:30:00,85.07,85.08,84.77,84.95,30076.0,85.07,85.08,84.77,84.95,30076.0
2018-11-15 12:35:00,84.95,85.13,84.89,85.12,15008.0,84.95,85.13,84.89,85.12,15008.0
2018-11-15 12:40:00,85.11,85.16,84.94,84.96,28207.0,85.11,85.16,84.94,84.96,28207.0
2018-11-15 12:45:00,84.95,84.98,84.9,84.97,11807.0,84.95,84.98,84.9,84.97,11807.0
2018-11-15 12:50:00,84.96,84.98,84.8,84.83,19611.0,84.96,84.98,84.8,84.83,19611.0
2018-11-15 12:55:00,84.81,84.82,84.64,84.71,22436.0,84.81,84.82,84.64,84.71,22436.0
2018-11-15 13:00:00,84.75,84.79,84.65,84.71,18742.0,84.75,84.79,84.65,84.71,18742.0
2018-11-15 13:05:00,84.7,84.71,84.58,84.63,16617.0,84.7,84.71,84.58,84.63,16617.0
2018-11-15 13:10:00,84.64,84.77,84.63,84.77,14757.0,84.64,84.77,84.63,84.77,14757.0
2018-11-15 13:15:00,84.75,85.17,84.73,85.05,65902.0,84.75,85.17,84.73,85.05,65902.0
2018-11-15 13:20:00,85.04,85.45,85.04,85.45,26281.0,85.04,85.45,85.04,85.45,26281.0
2018-11-15 13:25:00,85.43,85.52,85.35,85.51,35383.0,85.43,85.52,85.35,85.51,35383.0
2018-11-15 13:30:00,85.53,85.71,85.52,85.67,43920.0,85.53,85.71,85.52,85.67,43920.0
2018-11-15 13:35:00,85.66,85.74,85.5,85.5,21196.0,85.66,85.74,85.5,85.5,21196.0
2018-11-15 13:40:00,85.49,85.67,85.48,85.6,14817.0,85.49,85.67,85.48,85.6,14817.0
2018-11-15 13:45:00,85.59,85.66,85.45,85.48,14596.0,85.59,85.66,85.45,85.48,14596.0
2018-11-15 13:50:00,85.47,85.77,85.47,85.7,15768.0,85.47,85.77,85.47,85.7,15768.0
2018-11-15 13:55:00,85.71,85.88,85.71,85.78,15398.0,85.71,85.88,85.71,85.78,15398.0
2018-11-15 14:00:00,85.77,85.86,85.75,85.77,13719.0,85.77,85.86,85.75,85.77,13719.0
2018-11-15 14:05:00,85.75,85.92,85.75,85.92,13484.0,85.75,85.92,85.75,85.92,13484.0
2018-11-15 14:10:00,85.9,85.92,85.71,85.81,18995.0,85.9,85.92,85.71,85.81,18995.0
2018-11-15 14:15:00,85.8,85.8,85.44,85.45,30709.0,85.8,85.8,85.44,85.45,30709.0
2018-11-15 14:20:00,85.44,85.57,85.38,85.57,21750.0,85.44,85.57,85.38,85.57,21750.0
2018-11-15 14:25:00,85.58,85.7,85.5,85.64,23254.0,85.58,85.7,85.5,85.64,23254.0
2018-11-15 14:30:00,85.65,85.73,85.6,85.62,20700.0,85.65,85.73,85.6,85.62,20700.0
2018-11-15 14:35:00,85.61,85.61,85.52,85.57,11623.0,85.61,85.61,85.52,85.57,11623.0
2018-11-15 14:40:00,85.58,85.61,85.53,85.54,16297.0,85.58,85.61,85.53,85.54,16297.0
2018-11-15 14:45:00,85.54,85.73,85.53,85.67,25888.0,85.54,85.73,85.53,85.67,25888.0
2018-11-15 14:50:00,85.67,85.68,85.53,85.62,15859.0,85.67,85.68,85.53,85.62,15859.0
2018-11-15 14:55:00,85.61,85.71,85.55,85.61,20082.0,85.61,85.71,85.55,85.61,20082.0
2018-11-15 15:00:00,85.59,85.59,85.12,85.33,51327.0,85.59,85.59,85.12,85.33,51327.0
2018-11-15 15:05:00,85.39,85.52,85.28,85.49,44860.0,85.39,85.52,85.28,85.49,44860.0
2018-11-15 15:10:00,85.51,85.69,85.49,85.69,55677.0,85.51,85.69,85.49,85.69,55677.0
2018-11-15 15:15:00,85.69,85.69,85.5,85.52,52008.0,85.69,85.69,85.5,85.52,52008.0
2018-11-15 15:20:00,85.49,85.54,85.35,85.46,60791.0,85.49,85.54,85.35,85.46,60791.0
2018-11-15 15:25:00,85.45,85.58,85.44,85.52,26950.0,85.45,85.58,85.44,85.52,26950.0
2018-11-15 15:30:00,85.51,85.74,85.5,85.69,37870.0,85.51,85.74,85.5,85.69,37870.0
2018-11-15 15:35:00,85.68,85.69,85.55,85.63,31921.0,85.68,85.69,85.55,85.63,31921.0
2018-11-15 15:40:00,85.64,85.66,85.43,85.54,33013.0,85.64,85.66,85.43,85.54,33013.0
2018-11-15 15:45:00,85.56,85.58,85.39,85.42,41141.0,85.56,85.58,85.39,85.42,41141.0
2018-11-15 15:50:00,85.41,85.57,85.39,85.51,76619.0,85.41,85.57,85.39,85.51,76619.0
2018-11-15 15:55:00,85.5,85.55,85.25,85.55,164202.0,85.5,85.55,85.25,85.55,164202.0
2018-11-16 09:30:00,84.98,85.45,84.21,84.53,83157.0,84.98,85.45,84.21,84.53,83157.0
2018-11-16 09:35:00,84.48,84.68,84.23,84.23,20906.0,84.48,84.68,84.23,84.23,20906.0
2018-11-16 09:40:00,84.36,84.56,84.24,84.5,11669.0,84.36,84.56,84.24,84.5,11669.0
2018-11-16 09:45:00,84.45,84.66,84.25,84.5,33582.0,84.45,84.66,84.25,84.5,33582.0
2018-11-16 09:50:00,84.48,84.56,84.17,84.23,17636.0,84.48,84.56,84.17,84.23,17636.0
2018-11-16 09:55:00,84.14,84.49,84.08,84.45,15695.0,84.14,84.49,84.08,84.45,15695.0
2018-11-16 10:00:00,84.45,84.47,84.19,84.24,19916.0,84.45,84.47,84.19,84.24,19916.0
2018-11-16 10:05:00,84.2,84.21,83.7,83.73,20965.0,84.2,84.21,83.7,83.73,20965.0
2018-11-16 10:10:00,83.78,83.85,83.66,83.77,15886.0,83.78,83.85,83.66,83.77,15886.0
2018-11-16 10:15:00,83.82,83.87,83.38,83.43,38452.0,83.82,83.87,83.38,83.43,38452.0
2018-11-16 10:20:00,83.48,83.57,83.39,83.53,52188.0,83.48,83.57,83.39,83.53,52188.0
2018-11-16 10:25:00,83.56,84.15,83.56,84.09,17651.0,83.56,84.15,83.56,84.09,17651.0
2018-11-16 10:30:00,84.15,84.58,84.15,84.52,27701.0,84.15,84.58,84.15,84.52,27701.0
2018-11-16 10:35:00,84.54,84.71,84.44,84.51,26646.0,84.54,84.71,84.44,84.51,26646.0
2018-11-16 10:40:00,84.51,84.63,84.44,84.6,13430.0,84.51,84.63,84.44,84.6,13430.0
2018-11-16 10:45:00,84.56,84.61,84.4,84.47,14045.0,84.56,84.61,84.4,84.47,14045.0
2018-11-16 10:50:00,84.5,84.52,84.26,84.47,17800.0,84.5,84.52,84.26,84.47,17800.0
2018-11-16 10:55:00,84.51,84.55,84.3,84.35,10500.0,84.51,84.55,84.3,84.35,10500.0
2018-11-16 11:00:00,84.35,84.38,84.2,84.36,10210.0,84.35,84.38,84.2,84.36,10210.0
2018-11-16 11:05:00,84.36,84.37,84.21,84.22,11700.0,84.36,84.37,84.21,84.22,11700.0
2018-11-16 11:10:00,84.2,84.29,84.14,84.14,14418.0,84.2,84.29,84.14,84.14,14418.0
2018-11-16 11:15:00,84.15,84.24,84.11,84.11,9120.0,84.15,84.24,84.11,84.11,9120.0
2018-11-16 11:20:00,84.07,84.08,84.02,84.03,7497.0,84.07,84.08,84.02,84.03,7497.0
2018-11-16 11:25:00,84.0,84.01,83.76,83.84,29657.0,84.0,84.01,83.76,83.84,29657.0
2018-11-16 11:30:00,83.85,83.87,83.66,83.8,34604.0,83.85,83.87,83.66,83.8,34604.0
2018-11-16 11:35:00,83.81,83.88,83.75,83.85,26077.0,83.81,83.88,83.75,83.85,26077.0
2018-11-16 11:40:00,83.85,83.87,83.65,83.65,10313.0,83.85,83.87,83.65,83.65,10313.0
2018-11-16 11:45:00,83.71,83.76,83.61,83.76,11300.0,83.71,83.76,83.61,83.76,11300.0
2018-11-16 11:50:00,83.75,83.79,83.65,83.74,11880.0,83.75,83.79,83.65,83.74,11880.0
2018-11-16 11:55:00,83.73,83.8,83.69,83.69,15980.0,83.73,83.8,83.69,83.69,15980.0
2018-11-16 12:00:00,83.67,83.71,83.59,83.66,17568.0,83.67,83.71,83.59,83.66,17568.0
2018-11-16 12:05:00,83.67,83.83,83.66,83.8,16429.0,83.67,83.83,83.66,83.8,16429.0
2018-11-16 12:10:00,83.82,83.83,83.7,83.76,14455.0,83.82,83.83,83.7,83.76,14455.0
2018-11-16 12:15:00,83.76,83.78,83.65,83.78,17294.0,83.76,83.78,83.65,83.78,17294.0
2018-11-16 12:20:00,83.8,83.84,83.68,83.81,14408.0,83.8,83.84,83.68,83.81,14408.0
2018-11-16 12:25:00,83.81,83.82,83.46,83.5,29287.0,83.81,83.82,83.46,83.5,29287.0
2018-11-16 12:30:00,83.51,83.82,83.48,83.81,21166.0,83.51,83.82,83.48,83.81,21166.0
2018-11-16 12:35:00,83.8,83.89,83.65,83.66,52115.0,83.8,83.89,83.65,83.66,52115.0
2018-11-16 12:40:00,83.68,83.82,83.65,83.65,10483.0,83.68,83.82,83.65,83.65,10483.0
2018-11-16 12:45:00,83.67,83.96,83.67,83.93,16092.0,83.67,83.96,83.67,83.93,16092.0
2018-11-16 12:50:00,83.95,83.95,83.81,83.81,8573.0,83.95,83.95,83.81,83.81,8573.0
2018-11-16 12:55:00,83.78,83.87,83.75,83.81,13108.0,83.78,83.87,83.75,83.81,13108.0
2018-11-16 13:00:00,83.84,83.86,83.74,83.79,17390.0,83.84,83.86,83.74,83.79,17390.0
2018-11-16 13:05:00,83.8,83.83,83.7,83.81,18424.0,83.8,83.83,83.7,83.81,18424.0
2018-11-16 13:10:00,83.81,83.91,83.81,83.9,12576.0,83.81,83.91,83.81,83.9,12576.0
2018-11-16 13:15:00,83.87,83.88,83.78,83.78,8221.0,83.87,83.88,83.78,83.78,8221.0
2018-11-16 13:20:00,83.79,83.85,83.69,83.85,29082.0,83.79,83.85,83.69,83.85,29082.0
2018-11-16 13:25:00,83.85,83.99,83.75,83.76,18506.0,83.85,83.99,83.75,83.76,18506.0
2018-11-16 13:30:00,83.76,83.8,83.71,83.77,10679.0,83.76,83.8,83.71,83.77,10679.0
2018-11-16 13:35:00,83.74,83.83,83.68,83.83,12126.0,83.74,83.83,83.68,83.83,12126.0
2018-11-16 13:40:00,83.83,83.92,83.76,83.89,20255.0,83.83,83.92,83.76,83.89,20255.0
2018-11-16 13:45:00,83.89,83.99,83.79,83.99,11526.0,83.89,83.99,83.79,83.99,11526.0
2018-11-16 13:50:00,83.98,84.05,83.92,83.93,20904.0,83.98,84.05,83.92,83.93,20904.0
2018-11-16 13:55:00,83.93,84.01,83.92,84.0,13871.0,83.93,84.01,83.92,84.0,13871.0
2018-11-16 14:00:00,84.0,84.13,83.99,84.02,41919.0,84.0,84.13,83.99,84.02,41919.0
2018-11-16 14:05:00,84.03,84.21,84.03,84.08,20124.0,84.03,84.21,84.03,84.08,20124.0
2018-11-16 14:10:00,84.09,84.21,84.06,84.12,32050.0,84.09,84.21,84.06,84.12,32050.0
2018-11-16 14:15:00,84.11,84.12,84.0,84.0,26137.0,84.11,84.12,84.0,84.0,26137.0
2018-11-16 14:20:00,84.01,84.05,83.84,83.86,13484.0,84.01,84.05,83.84,83.86,13484.0
2018-11-16 14:25:00,83.85,84.01,83.8,83.99,14364.0,83.85,84.01,83.8,83.99,14364.0
2018-11-16 14:30:00,84.01,84.03,83.91,83.96,17480.0,84.01,84.03,83.91,83.96,17480.0
2018-11-16 14:35:00,83.95,84.04,83.93,83.98,18600.0,83.95,84.04,83.93,83.98,18600.0
2018-11-16 14:40:00,83.99,84.06,83.94,83.99,20768.0,83.99,84.06,83.94,83.99,20768.0
2018-11-16 14:45:00,83.98,84.06,83.98,84.03,38479.0,83.98,84.06,83.98,84.03,38479.0
2018-11-16 14:50:00,84.03,84.29,83.98,84.22,47212.0,84.03,84.29,83.98,84.22,47212.0
2018-11-16 14:55:00,84.2,84.22,84.11,84.18,34386.0,84.2,84.22,84.11,84.18,34386.0
2018-11-16 15:00:00,84.2,84.22,84.12,84.17,25209.0,84.2,84.22,84.12,84.17,25209.0
2018-11-16 15:05:00,84.17,84.19,84.06,84.06,19846.0,84.17,84.19,84.06,84.06,19846.0
2018-11-16 15:10:00,84.08,84.1,83.96,84.03,24368.0,84.08,84.1,83.96,84.03,24368.0
2018-11-16 15:15:00,84.03,84.28,84.02,84.25,26921.0,84.03,84.28,84.02,84.25,26921.0
2018-11-16 15:20:00,84.27,84.33,84.22,84.29,57549.0,84.27,84.33,84.22,84.29,57549.0
2018-11-16 15:25:00,84.29,84.34,84.2,84.23,42127.0,84.29,84.34,84.2,84.23,42127.0
2018-11-16 15:30:00,84.23,84.23,84.06,84.1,56867.0,84.23,84.23,84.06,84.1,56867.0
2018-11-16 15:35:00,84.1,84.27,84.07,84.27,48078.0,84.1,84.27,84.07,84.27,48078.0
2018-11-16 15:40:00,84.28,84.35,84.21,84.24,68647.0,84.28,84.35,84.21,84.24,68647.0
2018-11-16 15:45:00,84.26,84.29,84.15,84.19,86107.0,84.26,84.29,84.15,84.19,86107.0
2018-11-16 15:50:00,84.2,84.27,84.17,84.27,102288.0,84.2,84.27,84.17,84.27,102288.0
2018-11-16 15:55:00,84.27,84.28,84.16,84.21,172847.0,84.27,84.28,84.16,84.21,172847.0
2018-11-19 09:30:00,84.15,85.16,84.15,84.92,32659.0,84.15,85.16,84.15,84.92,32659.0
2018-11-19 09:35:00,85.03,85.15,84.7,85.04,6018.0,85.03,85.15,84.7,85.04,6018.0
2018-11-19 09:40:00,85.03,85.45,85.03,85.37,11629.0,85.03,85.45,85.03,85.37,11629.0
2018-11-19 09:45:00,85.28,85.34,85.05,85.15,28800.0,85.28,85.34,85.05,85.15,28800.0
2018-11-19 09:50:00,85.04,85.04,84.69,84.69,9659.0,85.04,85.04,84.69,84.69,9659.0
2018-11-19 09:55:00,84.72,84.74,84.54,84.69,11632.0,84.72,84.74,84.54,84.69,11632.0
2018-11-19 10:00:00,84.7,84.7,84.39,84.55,16706.0,84.7,84.7,84.39,84.55,16706.0
2018-11-19 10:05:00,84.55,84.58,84.42,84.42,19194.0,84.55,84.58,84.42,84.42,19194.0
2018-11-19 10:10:00,84.41,84.41,84.19,84.25,14473.0,84.41,84.41,84.19,84.25,14473.0
2018-11-19 10:15:00,84.31,84.48,84.24,84.34,14333.0,84.31,84.48,84.24,84.34,14333.0
2018-11-19 10:20:00,84.33,84.33,84.0,84.02,9753.0,84.33,84.33,84.0,84.02,9753.0
2018-11-19 10:25:00,84.03,84.27,84.03,84.25,14361.0,84.03,84.27,84.03,84.25,14361.0
2018-11-19 10:30:00,84.23,84.27,84.16,84.2,12506.0,84.23,84.27,84.16,84.2,12506.0
2018-11-19 10:35:00,84.23,84.35,84.21,84.33,16888.0,84.23,84.35,84.21,84.33,16888.0
2018-11-19 10:40:00,84.3,84.4,84.26,84.36,8794.0,84.3,84.4,84.26,84.36,8794.0
2018-11-19 10:45:00,84.4,84.41,84.3,84.39,11475.0,84.4,84.41,84.3,84.39,11475.0
2018-11-19 10:50:00,84.43,84.79,84.41,84.73,20978.0,84.43,84.79,84.41,84.73,20978.0
2018-11-19 10:55:00,84.75,84.84,84.72,84.74,19241.0,84.75,84.84,84.72,84.74,19241.0
2018-11-19 11:00:00,84.74,84.78,84.62,84.64,15312.0,84.74,84.78,84.62,84.64,15312.0
2018-11-19 11:05:00,84.64,84.75,84.5,84.53,14422.0,84.64,84.75,84.5,84.53,14422.0
2018-11-19 11:10:00,84.5,84.51,84.38,84.41,11834.0,84.5,84.51,84.38,84.41,11834.0
2018-11-19 11:15:00,84.39,84.66,84.34,84.63,13763.0,84.39,84.66,84.34,84.63,13763.0
2018-11-19 11:20:00,84.62,84.62,84.45,84.45,5350.0,84.62,84.62,84.45,84.45,5350.0
2018-11-19 11:25:00,84.41,84.48,84.34,84.34,7239.0,84.41,84.48,84.34,84.34,7239.0
2018-11-19 11:30:00,84.34,84.34,84.15,84.16,9530.0,84.34,84.34,84.15,84.16,9530.0
2018-11-19 11:35:00,84.17,84.24,84.11,84.15,6114.0,84.17,84.24,84.11,84.15,6114.0
2018-11-19 11:40:00,84.13,84.18,84.03,84.15,25302.0,84.13,84.18,84.03,84.15,25302.0
2018-11-19 11:45:00,84.16,84.29,84.07,84.21,23789.0,84.16,84.29,84.07,84.21,23789.0
2018-11-19 11:50:00,84.2,84.2,83.81,83.91,15532.0,84.2,84.2,83.81,83.91,15532.0
2018-11-19 11:55:00,83.93,83.93,83.72,83.73,9051.0,83.93,83.93,83.72,83.73,9051.0
2018-11-19 12:00:00,83.77,83.78,83.63,83.63,14892.0,83.77,83.78,83.63,83.63,14892.0
2018-11-19 12:05:00,83.65,83.69,83.56,83.59,10348.0,83.65,83.69,83.56,83.59,10348.0
2018-11-19 12:10:00,83.63,83.77,83.56,83.64,14582.0,83.63,83.77,83.56,83.64,14582.0
2018-11-19 12:15:00,83.6,83.65,83.55,83.61,12314.0,83.6,83.65,83.55,83.61,12314.0
2018-11-19 12:20:00,83.61,83.83,83.61,83.81,27047.0,83.61,83.83,83.61,83.81,27047.0
2018-11-19 12:25:00,83.81,83.85,83.68,83.84,34535.0,83.81,83.85,83.68,83.84,34535.0
2018-11-19 12:30:00,83.82,83.84,83.71,83.77,18379.0,83.82,83.84,83.71,83.77,18379.0
2018-11-19 12:35:00,83.76,84.06,83.75,84.03,16624.0,83.76,84.06,83.75,84.03,16624.0
2018-11-19 12:40:00,84.0,84.12,84.0,84.1,11300.0,84.0,84.12,84.0,84.1,11300.0
2018-11-19 12:45:00,84.08,84.12,83.97,84.0,16842.0,84.08,84.12,83.97,84.0,16842.0
2018-11-19 12:50:00,84.0,84.1,83.81,84.0,22705.0,84.0,84.1,83.81,84.0,22705.0
2018-11-19 12:55:00,83.97,84.08,83.88,84.06,12655.0,83.97,84.08,83.88,84.06,12655.0
2018-11-19 13:00:00,84.04,84.07,83.93,83.93,10621.0,84.04,84.07,83.93,83.93,10621.0
2018-11-19 13:05:00,83.94,83.99,83.69,83.69,12220.0,83.94,83.99,83.69,83.69,12220.0
2018-11-19 13:10:00,83.71,83.86,83.7,83.81,22416.0,83.71,83.86,83.7,83.81,22416.0
2018-11-19 13:15:00,83.77,83.79,83.64,83.79,19511.0,83.77,83.79,83.64,83.79,19511.0
2018-11-19 13:20:00,83.76,83.8,83.63,83.8,24238.0,83.76,83.8,83.63,83.8,24238.0
2018-11-19 13:25:00,83.8,83.85,83.72,83.77,11745.0,83.8,83.85,83.72,83.77,11745.0
2018-11-19 13:30:00,83.73,83.76,83.58,83.66,32137.0,83.73,83.76,83.58,83.66,32137.0
2018-11-19 13:35:00,83.64,83.82,83.63,83.71,19712.0,83.64,83.82,83.63,83.71,19712.0
2018-11-19 13:40:00,83.75,83.83,83.67,83.81,13822.0,83.75,83.83,83.67,83.81,13822.0
2018-11-19 13:45:00,83.86,83.87,83.69,83.7,9225.0,83.86,83.87,83.69,83.7,9225.0
2018-11-19 13:50:00,83.7,83.85,83.68,83.81,17490.0,83.7,83.85,83.68,83.81,17490.0
2018-11-19 13:55:00,83.83,83.84,83.67,83.68,11843.0,83.83,83.84,83.67,83.68,11843.0
2018-11-19 14:00:00,83.67,83.72,83.57,83.69,21498.0,83.67,83.72,83.57,83.69,21498.0
2018-11-19 14:05:00,83.7,83.94,83.69,83.89,27236.0,83.7,83.94,83.69,83.89,27236.0
2018-11-19 14:10:00,83.87,83.9,83.76,83.83,13664.0,83.87,83.9,83.76,83.83,13664.0
2018-11-19 14:15:00,83.8,83.94,83.73,83.84,12699.0,83.8,83.94,83.73,83.84,12699.0
2018-11-19 14:20:00,83.84,83.88,83.76,83.86,10866.0,83.84,83.88,83.76,83.86,10866.0
2018-11-19 14:25:00,83.87,83.95,83.84,83.87,12707.0,83.87,83.95,83.84,83.87,12707.0
2018-11-19 14:30:00,83.86,83.86,83.73,83.86,10862.0,83.86,83.86,83.73,83.86,10862.0
2018-11-19 14:35:00,83.84,83.89,83.7,83.89,10804.0,83.84,83.89,83.7,83.89,10804.0
2018-11-19 14:40:00,83.9,83.97,83.85,83.85,9375.0,83.9,83.97,83.85,83.85,9375.0
2018-11-19 14:45:00,83.84,84.04,83.82,83.99,10050.0,83.84,84.04,83.82,83.99,10050.0
2018-11-19 14:50:00,84.01,84.13,83.94,84.13,10502.0,84.01,84.13,83.94,84.13,10502.0
2018-11-19 14:55:00,84.12,84.16,84.03,84.11,27144.0,84.12,84.16,84.03,84.11,27144.0
2018-11-19 15:00:00,84.11,84.14,83.96,84.14,32431.0,84.11,84.14,83.96,84.14,32431.0
2018-11-19 15:05:00,84.11,84.32,84.08,84.25,26985.0,84.11,84.32,84.08,84.25,26985.0
2018-11-19 15:10:00,84.24,84.54,84.21,84.46,35631.0,84.24,84.54,84.21,84.46,35631.0
2018-11-19 15:15:00,84.45,84.45,84.24,84.25,28861.0,84.45,84.45,84.24,84.25,28861.0
2018-11-19 15:20:00,84.25,84.34,84.16,84.17,23970.0,84.25,84.34,84.16,84.17,23970.0
2018-11-19 15:25:00,84.17,84.31,84.11,84.17,26833.0,84.17,84.31,84.11,84.17,26833.0
2018-11-19 15:30:00,84.21,84.26,84.04,84.04,19211.0,84.21,84.26,84.04,84.04,19211.0
2018-11-19 15:35:00,84.05,84.06,83.96,83.99,23672.0,84.05,84.06,83.96,83.99,23672.0
2018-11-19 15:40:00,83.96,83.96,83.78,83.83,24785.0,83.96,83.96,83.78,83.83,24785.0
2018-11-19 15:45:00,83.83,83.88,83.76,83.82,37442.0,83.83,83.88,83.76,83.82,37442.0
2018-11-19 15:50:00,83.82,83.89,83.78,83.85,40697.0,83.82,83.89,83.78,83.85,40697.0
2018-11-19 15:55:00,83.85,84.12,83.81,84.03,189155.0,83.85,84.12,83.81,84.03,189155.0
2018-11-20 09:30:00,82.0,82.21,81.36,81.45,138546.0,82.0,82.21,81.36,81.45,138546.0
2018-11-20 09:35:00,81.39,82.09,81.21,82.05,62335.0,81.39,82.09,81.21,82.05,62335.0
2018-11-20 09:40:00,82.08,82.5,81.69,82.02,62931.0,82.08,82.5,81.69,82.02,62931.0
2018-11-20 09:45:00,82.04,82.1,81.81,82.01,54323.0,82.04,82.1,81.81,82.01,54323.0
2018-11-20 09:50:00,82.06,82.17,82.0,82.04,71540.0,82.06,82.17,82.0,82.04,71540.0
2018-11-20 09:55:00,82.0,82.03,81.78,81.88,36811.0,82.0,82.03,81.78,81.88,36811.0
2018-11-20 10:00:00,81.83,81.99,81.67,81.98,19252.0,81.83,81.99,81.67,81.98,19252.0
2018-11-20 10:05:00,81.98,82.01,81.66,81.76,28008.0,81.98,82.01,81.66,81.76,28008.0
2018-11-20 10:10:00,81.75,81.96,81.52,81.52,19789.0,81.75,81.96,81.52,81.52,19789.0
2018-11-20 10:15:00,81.51,81.86,81.47,81.86,85986.0,81.51,81.86,81.47,81.86,85986.0
2018-11-20 10:20:00,81.87,82.25,81.87,82.12,20347.0,81.87,82.25,81.87,82.12,20347.0
2018-11-20 10:25:00,82.15,82.31,82.09,82.12,43661.0,82.15,82.31,82.09,82.12,43661.0
2018-11-20 10:30:00,82.16,82.16,81.93,81.99,72924.0,82.16,82.16,81.93,81.99,72924.0
2018-11-20 10:35:00,81.95,82.12,81.82,82.07,34879.0,81.95,82.12,81.82,82.07,34879.0
2018-11-20 10:40:00,82.04,82.26,82.0,82.15,97687.0,82.04,82.26,82.0,82.15,97687.0
2018-11-20 10:45:00,82.13,82.37,81.92,82.34,150987.0,82.13,82.37,81.92,82.34,150987.0
2018-11-20 10:50:00,82.37,82.64,82.36,82.51,64762.0,82.37,82.64,82.36,82.51,64762.0
2018-11-20 10:55:00,82.56,82.63,82.48,82.52,21186.0,82.56,82.63,82.48,82.52,21186.0
2018-11-20 11:00:00,82.52,82.52,82.28,82.4,18653.0,82.52,82.52,82.28,82.4,18653.0
2018-11-20 11:05:00,82.39,82.41,82.19,82.21,27272.0,82.39,82.41,82.19,82.21,27272.0
2018-11-20 11:10:00,82.19,82.19,81.94,82.13,44674.0,82.19,82.19,81.94,82.13,44674.0
2018-11-20 11:15:00,82.14,82.15,81.82,82.0,21744.0,82.14,82.15,81.82,82.0,21744.0
2018-11-20 11:20:00,81.99,82.09,81.88,81.91,38840.0,81.99,82.09,81.88,81.91,38840.0
2018-11-20 11:25:00,81.92,82.06,81.84,81.91,24600.0,81.92,82.06,81.84,81.91,24600.0
2018-11-20 11:30:00,81.93,81.98,81.64,81.67,18382.0,81.93,81.98,81.64,81.67,18382.0
2018-11-20 11:35:00,81.64,82.0,81.62,81.9,18002.0,81.64,82.0,81.62,81.9,18002.0
2018-11-20 11:40:00,81.88,82.08,81.87,82.02,49413.0,81.88,82.08,81.87,82.02,49413.0
2018-11-20 11:45:00,82.02,82.09,81.92,82.01,52519.0,82.02,82.09,81.92,82.01,52519.0
2018-11-20 11:50:00,82.03,82.03,81.85,81.98,15300.0,82.03,82.03,81.85,81.98,15300.0
2018-11-20 11:55:00,82.0,82.14,81.82,81.97,33766.0,82.0,82.14,81.82,81.97,33766.0
2018-11-20 12:00:00,81.99,82.4,81.97,82.39,10998.0,81.99,82.4,81.97,82.39,10998.0
2018-11-20 12:05:00,82.39,82.39,82.22,82.25,13603.0,82.39,82.39,82.22,82.25,13603.0
2018-11-20 12:10:00,82.24,82.32,82.2,82.24,10523.0,82.24,82.32,82.2,82.24,10523.0
2018-11-20 12:15:00,82.23,82.26,82.09,82.1,10968.0,82.23,82.26,82.09,82.1,10968.0
2018-11-20 12:20:00,82.1,82.11,81.96,82.04,123131.0,82.1,82.11,81.96,82.04,123131.0
2018-11-20 12:25:00,82.04,82.29,82.02,82.14,14441.0,82.04,82.29,82.02,82.14,14441.0
2018-11-20 12:30:00,82.09,82.16,82.0,82.0,13565.0,82.09,82.16,82.0,82.0,13565.0
2018-11-20 12:35:00,82.0,82.14,81.97,82.0,11515.0,82.0,82.14,81.97,82.0,11515.0
2018-11-20 12:40:00,81.98,82.05,81.89,81.91,9857.0,81.98,82.05,81.89,81.91,9857.0
2018-11-20 12:45:00,81.88,81.9,81.77,81.88,22091.0,81.88,81.9,81.77,81.88,22091.0
2018-11-20 12:50:00,81.87,82.09,81.86,82.05,30514.0,81.87,82.09,81.86,82.05,30514.0
2018-11-20 12:55:00,82.06,82.08,81.88,81.91,7278.0,82.06,82.08,81.88,81.91,7278.0
2018-11-20 13:00:00,81.88,81.93,81.82,81.89,16028.0,81.88,81.93,81.82,81.89,16028.0
2018-11-20 13:05:00,81.89,82.03,81.84,82.03,10300.0,81.89,82.03,81.84,82.03,10300.0
2018-11-20 13:10:00,82.01,82.02,81.85,82.0,9300.0,82.01,82.02,81.85,82.0,9300.0
2018-11-20 13:15:00,82.0,82.0,81.78,81.8,11538.0,82.0,82.0,81.78,81.8,11538.0
2018-11-20 13:20:00,81.8,81.8,81.59,81.61,14647.0,81.8,81.8,81.59,81.61,14647.0
2018-11-20 13:25:00,81.61,81.65,81.53,81.65,8483.0,81.61,81.65,81.53,81.65,8483.0
2018-11-20 13:30:00,81.63,81.63,81.46,81.46,7816.0,81.63,81.63,81.46,81.46,7816.0
2018-11-20 13:35:00,81.45,81.72,81.43,81.68,17400.0,81.45,81.72,81.43,81.68,17400.0
2018-11-20 13:40:00,81.68,81.99,81.68,81.91,7900.0,81.68,81.99,81.68,81.91,7900.0
2018-11-20 13:45:00,81.9,82.11,81.88,81.95,20608.0,81.9,82.11,81.88,81.95,20608.0
2018-11-20 13:50:00,81.96,81.98,81.81,81.82,18989.0,81.96,81.98,81.81,81.82,18989.0
2018-11-20 13:55:00,81.8,81.86,81.67,81.67,13054.0,81.8,81.86,81.67,81.67,13054.0
2018-11-20 14:00:00,81.68,81.74,81.57,81.61,6021.0,81.68,81.74,81.57,81.61,6021.0
2018-11-20 14:05:00,81.62,81.63,81.39,81.42,31660.0,81.62,81.63,81.39,81.42,31660.0
2018-11-20 14:10:00,81.41,81.79,81.41,81.79,23179.0,81.41,81.79,81.41,81.79,23179.0
2018-11-20 14:15:00,81.79,81.97,81.79,81.89,21342.0,81.79,81.97,81.79,81.89,21342.0
2018-11-20 14:20:00,81.88,81.96,81.86,81.94,23162.0,81.88,81.96,81.86,81.94,23162.0
2018-11-20 14:25:00,81.93,82.0,81.78,81.84,10951.0,81.93,82.0,81.78,81.84,10951.0
2018-11-20 14:30:00,81.85,82.0,81.78,81.95,18909.0,81.85,82.0,81.78,81.95,18909.0
2018-11-20 14:35:00,81.95,82.0,81.81,81.83,24068.0,81.95,82.0,81.81,81.83,24068.0
2018-11-20 14:40:00,81.83,81.91,81.6,81.6,26546.0,81.83,81.91,81.6,81.6,26546.0
2018-11-20 14:45:00,81.59,81.73,81.59,81.6,43361.0,81.59,81.73,81.59,81.6,43361.0
2018-11-20 14:50:00,81.58,81.67,81.49,81.55,27662.0,81.58,81.67,81.49,81.55,27662.0
2018-11-20 14:55:00,81.56,81.7,81.4,81.66,36216.0,81.56,81.7,81.4,81.66,36216.0
2018-11-20 15:00:00,81.65,81.85,81.35,81.35,54164.0,81.65,81.85,81.35,81.35,54164.0
2018-11-20 15:05:00,81.36,81.38,81.23,81.37,31670.0,81.36,81.38,81.23,81.37,31670.0
2018-11-20 15:10:00,81.36,81.55,81.31,81.34,25326.0,81.36,81.55,81.31,81.34,25326.0
2018-11-20 15:15:00,81.37,81.78,81.29,81.73,132932.0,81.37,81.78,81.29,81.73,132932.0
2018-11-20 15:20:00,81.73,81.74,81.54,81.59,33489.0,81.73,81.74,81.54,81.59,33489.0
2018-11-20 15:25:00,81.56,81.71,81.48,81.63,19346.0,81.56,81.71,81.48,81.63,19346.0
2018-11-20 15:30:00,81.6,81.62,81.42,81.49,37024.0,81.6,81.62,81.42,81.49,37024.0
2018-11-20 15:35:00,81.47,81.51,81.36,81.43,57382.0,81.47,81.51,81.36,81.43,57382.0
2018-11-20 15:40:00,81.43,81.44,81.24,81.31,58807.0,81.43,81.44,81.24,81.31,58807.0
2018-11-20 15:45:00,81.31,81.57,81.28,81.55,79476.0,81.31,81.57,81.28,81.55,79476.0
2018-11-20 15:50:00,81.56,81.56,81.31,81.35,99049.0,81.56,81.56,81.31,81.35,99049.0
2018-11-20 15:55:00,81.35,81.61,81.34,81.52,164166.0,81.35,81.61,81.34,81.52,164166.0
2018-11-21 09:30:00,81.93,82.5,81.52,82.25,22780.0,81.93,82.5,81.52,82.25,22780.0
2018-11-21 09:35:00,82.29,82.3,81.63,81.95,19635.0,82.29,82.3,81.63,81.95,19635.0
2018-11-21 09:40:00,82.17,82.17,81.76,82.09,10115.0,82.17,82.17,81.76,82.09,10115.0
2018-11-21 09:45:00,82.29,82.33,81.97,82.13,16992.0,82.29,82.33,81.97,82.13,16992.0
2018-11-21 09:50:00,82.12,82.14,81.92,82.07,11342.0,82.12,82.14,81.92,82.07,11342.0
2018-11-21 09:55:00,82.04,82.39,82.02,82.39,9717.0,82.04,82.39,82.02,82.39,9717.0
2018-11-21 10:00:00,82.39,82.39,82.04,82.11,11591.0,82.39,82.39,82.04,82.11,11591.0
2018-11-21 10:05:00,82.1,82.2,82.02,82.09,49350.0,82.1,82.2,82.02,82.09,49350.0
2018-11-21 10:10:00,82.1,82.17,81.98,82.17,55835.0,82.1,82.17,81.98,82.17,55835.0
2018-11-21 10:15:00,82.21,82.54,82.21,82.54,17210.0,82.21,82.54,82.21,82.54,17210.0
2018-11-21 10:20:00,82.5,82.5,82.15,82.28,31749.0,82.5,82.5,82.15,82.28,31749.0
2018-11-21 10:25:00,82.31,82.45,82.25,82.34,13686.0,82.31,82.45,82.25,82.34,13686.0
2018-11-21 10:30:00,82.35,82.4,82.3,82.31,10313.0,82.35,82.4,82.3,82.31,10313.0
2018-11-21 10:35:00,82.35,82.41,82.24,82.41,13296.0,82.35,82.41,82.24,82.41,13296.0
2018-11-21 10:40:00,82.41,82.44,82.24,82.31,9257.0,82.41,82.44,82.24,82.31,9257.0
2018-11-21 10:45:00,82.31,82.42,82.26,82.35,18028.0,82.31,82.42,82.26,82.35,18028.0
2018-11-21 10:50:00,82.3,82.52,82.28,82.45,12774.0,82.3,82.52,82.28,82.45,12774.0
2018-11-21 10:55:00,82.47,82.67,82.43,82.66,12875.0,82.47,82.67,82.43,82.66,12875.0
2018-11-21 11:00:00,82.67,82.78,82.52,82.75,16069.0,82.67,82.78,82.52,82.75,16069.0
2018-11-21 11:05:00,82.76,82.88,82.75,82.86,11565.0,82.76,82.88,82.75,82.86,11565.0
2018-11-21 11:10:00,82.87,83.08,82.84,82.95,16653.0,82.87,83.08,82.84,82.95,16653.0
2018-11-21 11:15:00,82.93,82.93,82.79,82.92,8700.0,82.93,82.93,82.79,82.92,8700.0
2018-11-21 11:20:00,82.87,82.91,82.75,82.75,7247.0,82.87,82.91,82.75,82.75,7247.0
2018-11-21 11:25:00,82.75,82.89,82.7,82.75,7600.0,82.75,82.89,82.7,82.75,7600.0
2018-11-21 11:30:00,82.77,83.0,82.76,82.93,23209.0,82.77,83.0,82.76,82.93,23209.0
2018-11-21 11:35:00,82.93,83.01,82.89,82.98,9430.0,82.93,83.01,82.89,82.98,9430.0
2018-11-21 11:40:00,83.0,83.0,82.84,82.85,5643.0,83.0,83.0,82.84,82.85,5643.0
2018-11-21 11:45:00,82.84,82.99,82.82,82.91,28559.0,82.84,82.99,82.82,82.91,28559.0
2018-11-21 11:50:00,82.91,82.92,82.75,82.79,23282.0,82.91,82.92,82.75,82.79,23282.0
2018-11-21 11:55:00,82.78,82.8,82.64,82.73,24848.0,82.78,82.8,82.64,82.73,24848.0
2018-11-21 12:00:00,82.72,82.84,82.72,82.78,22648.0,82.72,82.84,82.72,82.78,22648.0
2018-11-21 12:05:00,82.78,82.91,82.71,82.83,23548.0,82.78,82.91,82.71,82.83,23548.0
2018-11-21 12:10:00,82.83,82.88,82.81,82.82,17084.0,82.83,82.88,82.81,82.82,17084.0
2018-11-21 12:15:00,82.81,82.85,82.72,82.73,19945.0,82.81,82.85,82.72,82.73,19945.0
2018-11-21 12:20:00,82.74,82.75,82.6,82.62,23063.0,82.74,82.75,82.6,82.62,23063.0
2018-11-21 12:25:00,82.61,82.71,82.55,82.71,22392.0,82.61,82.71,82.55,82.71,22392.0
2018-11-21 12:30:00,82.7,82.73,82.66,82.7,19574.0,82.7,82.73,82.66,82.7,19574.0
2018-11-21 12:35:00,82.7,82.85,82.68,82.85,23939.0,82.7,82.85,82.68,82.85,23939.0
2018-11-21 12:40:00,82.86,82.98,82.84,82.96,23077.0,82.86,82.98,82.84,82.96,23077.0
2018-11-21 12:45:00,82.95,82.97,82.88,82.89,22072.0,82.95,82.97,82.88,82.89,22072.0
2018-11-21 12:50:00,82.87,82.88,82.75,82.81,21541.0,82.87,82.88,82.75,82.81,21541.0
2018-11-21 12:55:00,82.82,82.84,82.76,82.78,23402.0,82.82,82.84,82.76,82.78,23402.0
2018-11-21 13:00:00,82.78,82.86,82.77,82.86,18850.0,82.78,82.86,82.77,82.86,18850.0
2018-11-21 13:05:00,82.86,82.86,82.65,82.66,18383.0,82.86,82.86,82.65,82.66,18383.0
2018-11-21 13:10:00,82.66,82.69,82.61,82.68,14137.0,82.66,82.69,82.61,82.68,14137.0
2018-11-21 13:15:00,82.69,82.69,82.5,82.52,16732.0,82.69,82.69,82.5,82.52,16732.0
2018-11-21 13:20:00,82.53,82.55,82.35,82.55,31653.0,82.53,82.55,82.35,82.55,31653.0
2018-11-21 13:25:00,82.55,82.59,82.48,82.59,31420.0,82.55,82.59,82.48,82.59,31420.0
2018-11-21 13:30:00,82.58,82.71,82.56,82.68,33580.0,82.58,82.71,82.56,82.68,33580.0
2018-11-21 13:35:00,82.67,82.71,82.64,82.67,22028.0,82.67,82.71,82.64,82.67,22028.0
2018-11-21 13:40:00,82.66,82.67,82.61,82.65,14139.0,82.66,82.67,82.61,82.65,14139.0
2018-11-21 13:45:00,82.64,82.65,82.48,82.51,17585.0,82.64,82.65,82.48,82.51,17585.0
2018-11-21 13:50:00,82.5,82.5,82.4,82.44,22445.0,82.5,82.5,82.4,82.44,22445.0
2018-11-21 13:55:00,82.45,82.46,82.35,82.41,22230.0,82.45,82.46,82.35,82.41,22230.0
2018-11-21 14:00:00,82.43,82.43,82.38,82.38,20905.0,82.43,82.43,82.38,82.38,20905.0
2018-11-21 14:05:00,82.39,82.42,82.34,82.37,28186.0,82.39,82.42,82.34,82.37,28186.0
2018-11-21 14:10:00,82.37,82.52,82.36,82.42,20510.0,82.37,82.52,82.36,82.42,20510.0
2018-11-21 14:15:00,82.41,82.47,82.39,82.47,22354.0,82.41,82.47,82.39,82.47,22354.0
2018-11-21 14:20:00,82.47,82.47,82.39,82.47,14786.0,82.47,82.47,82.39,82.47,14786.0
2018-11-21 14:25:00,82.48,82.52,82.45,82.5,19967.0,82.48,82.52,82.45,82.5,19967.0
2018-11-21 14:30:00,82.51,82.57,82.48,82.52,33220.0,82.51,82.57,82.48,82.52,33220.0
2018-11-21 14:35:00,82.52,82.52,82.42,82.44,44428.0,82.52,82.52,82.42,82.44,44428.0
2018-11-21 14:40:00,82.44,82.49,82.38,82.42,19010.0,82.44,82.49,82.38,82.42,19010.0
2018-11-21 14:45:00,82.42,82.45,82.39,82.45,21789.0,82.42,82.45,82.39,82.45,21789.0
2018-11-21 14:50:00,82.45,82.56,82.44,82.56,26053.0,82.45,82.56,82.44,82.56,26053.0
2018-11-21 14:55:00,82.55,82.56,82.49,82.51,18283.0,82.55,82.56,82.49,82.51,18283.0
2018-11-21 15:00:00,82.51,82.62,82.49,82.62,26787.0,82.51,82.62,82.49,82.62,26787.0
2018-11-21 15:05:00,82.62,82.65,82.57,82.6,30293.0,82.62,82.65,82.57,82.6,30293.0
2018-11-21 15:10:00,82.6,82.6,82.4,82.4,31063.0,82.6,82.6,82.4,82.4,31063.0
2018-11-21 15:15:00,82.4,82.4,82.22,82.25,43711.0,82.4,82.4,82.22,82.25,43711.0
2018-11-21 15:20:00,82.24,82.3,82.18,82.23,83416.0,82.24,82.3,82.18,82.23,83416.0
2018-11-21 15:25:00,82.23,82.27,82.16,82.16,23703.0,82.23,82.27,82.16,82.16,23703.0
2018-11-21 15:30:00,82.14,82.16,82.05,82.16,34854.0,82.14,82.16,82.05,82.16,34854.0
2018-11-21 15:35:00,82.16,82.22,82.11,82.2,31513.0,82.16,82.22,82.11,82.2,31513.0
2018-11-21 15:40:00,82.19,82.25,82.12,82.19,31236.0,82.19,82.25,82.12,82.19,31236.0
2018-11-21 15:45:00,82.19,82.32,82.19,82.24,33664.0,82.19,82.32,82.19,82.24,33664.0
2018-11-21 15:50:00,82.25,82.29,82.08,82.11,54930.0,82.25,82.29,82.08,82.11,54930.0
2018-11-21 15:55:00,82.12,82.25,82.09,82.12,74843.0,82.12,82.25,82.09,82.12,74843.0
2018-11-23 09:30:00,81.89,82.16,81.57,81.7,23252.0,81.89,82.16,81.57,81.7,23252.0
2018-11-23 09:35:00,81.79,81.87,81.47,81.83,17825.0,81.79,81.87,81.47,81.83,17825.0
2018-11-23 09:40:00,81.92,82.27,81.92,82.0,18414.0,81.92,82.27,81.92,82.0,18414.0
2018-11-23 09:45:00,82.05,82.17,81.91,82.03,29012.0,82.05,82.17,81.91,82.03,29012.0
2018-11-23 09:50:00,82.05,82.05,81.67,81.89,22014.0,82.05,82.05,81.67,81.89,22014.0
2018-11-23 09:55:00,81.95,82.25,81.88,82.16,26902.0,81.95,82.25,81.88,82.16,26902.0
2018-11-23 10:00:00,82.12,82.31,82.06,82.29,18400.0,82.12,82.31,82.06,82.29,18400.0
2018-11-23 10:05:00,82.32,82.32,82.14,82.28,20252.0,82.32,82.32,82.14,82.28,20252.0
2018-11-23 10:10:00,82.28,82.32,82.18,82.25,24852.0,82.28,82.32,82.18,82.25,24852.0
2018-11-23 10:15:00,82.25,82.3,82.16,82.25,25799.0,82.25,82.3,82.16,82.25,25799.0
2018-11-23 10:20:00,82.28,82.28,82.12,82.18,20168.0,82.28,82.28,82.12,82.18,20168.0
2018-11-23 10:25:00,82.2,82.22,82.11,82.17,20468.0,82.2,82.22,82.11,82.17,20468.0
2018-11-23 10:30:00,82.16,82.31,82.07,82.23,18605.0,82.16,82.31,82.07,82.23,18605.0
2018-11-23 10:35:00,82.25,82.63,82.24,82.58,24523.0,82.25,82.63,82.24,82.58,24523.0
2018-11-23 10:40:00,82.6,82.64,82.53,82.59,20046.0,82.6,82.64,82.53,82.59,20046.0
2018-11-23 10:45:00,82.62,82.95,82.59,82.92,37994.0,82.62,82.95,82.59,82.92,37994.0
2018-11-23 10:50:00,82.88,82.92,82.75,82.78,24248.0,82.88,82.92,82.75,82.78,24248.0
2018-11-23 10:55:00,82.79,82.99,82.77,82.97,51826.0,82.79,82.99,82.77,82.97,51826.0
2018-11-23 11:00:00,82.96,83.04,82.87,83.0,17978.0,82.96,83.04,82.87,83.0,17978.0
2018-11-23 11:05:00,83.0,83.09,82.96,83.0,11294.0,83.0,83.09,82.96,83.0,11294.0
2018-11-23 11:10:00,83.0,83.04,82.9,82.96,8106.0,83.0,83.04,82.9,82.96,8106.0
2018-11-23 11:15:00,82.96,83.04,82.96,82.98,7025.0,82.96,83.04,82.96,82.98,7025.0
2018-11-23 11:20:00,82.99,83.01,82.82,82.85,8387.0,82.99,83.01,82.82,82.85,8387.0
2018-11-23 11:25:00,82.86,83.04,82.86,82.94,15124.0,82.86,83.04,82.86,82.94,15124.0
2018-11-23 11:30:00,82.95,82.98,82.72,82.75,11512.0,82.95,82.98,82.72,82.75,11512.0
2018-11-23 11:35:00,82.78,82.83,82.72,82.8,13171.0,82.78,82.83,82.72,82.8,13171.0
2018-11-23 11:40:00,82.79,82.93,82.71,82.93,12287.0,82.79,82.93,82.71,82.93,12287.0
2018-11-23 11:45:00,82.95,83.01,82.95,82.98,12935.0,82.95,83.01,82.95,82.98,12935.0
2018-11-23 11:50:00,82.96,83.02,82.82,82.98,14281.0,82.96,83.02,82.82,82.98,14281.0
2018-11-23 11:55:00,82.98,83.04,82.91,82.98,13615.0,82.98,83.04,82.91,82.98,13615.0
2018-11-23 12:00:00,83.0,83.04,82.95,82.99,15027.0,83.0,83.04,82.95,82.99,15027.0
2018-11-23 12:05:00,82.98,83.05,82.93,82.99,16434.0,82.98,83.05,82.93,82.99,16434.0
2018-11-23 12:10:00,82.98,83.11,82.98,83.01,11366.0,82.98,83.11,82.98,83.01,11366.0
2018-11-23 12:15:00,83.03,83.25,83.02,83.2,24858.0,83.03,83.25,83.02,83.2,24858.0
2018-11-23 12:20:00,83.21,83.34,83.2,83.26,18285.0,83.21,83.34,83.2,83.26,18285.0
2018-11-23 12:25:00,83.26,83.28,83.15,83.23,20041.0,83.26,83.28,83.15,83.23,20041.0
2018-11-23 12:30:00,83.19,83.21,83.01,83.1,22184.0,83.19,83.21,83.01,83.1,22184.0
2018-11-23 12:35:00,83.08,83.08,82.98,83.04,25648.0,83.08,83.08,82.98,83.04,25648.0
2018-11-23 12:40:00,83.03,83.14,83.02,83.08,38315.0,83.03,83.14,83.02,83.08,38315.0
2018-11-23 12:45:00,83.07,83.09,82.99,83.05,71199.0,83.07,83.09,82.99,83.05,71199.0
2018-11-23 12:50:00,83.05,83.06,82.98,83.04,45919.0,83.05,83.06,82.98,83.04,45919.0
2018-11-23 12:55:00,83.03,83.06,82.97,83.02,88546.0,83.03,83.06,82.97,83.02,88546.0
2018-11-26 09:30:00,84.94,84.94,83.07,83.09,78262.0,84.94,84.94,83.07,83.09,78262.0
2018-11-26 09:35:00,83.06,83.19,82.09,82.22,73070.0,83.06,83.19,82.09,82.22,73070.0
2018-11-26 09:40:00,82.19,82.5,82.02,82.11,50038.0,82.19,82.5,82.02,82.11,50038.0
2018-11-26 09:45:00,82.11,82.55,82.06,82.52,74146.0,82.11,82.55,82.06,82.52,74146.0
2018-11-26 09:50:00,82.55,82.98,82.52,82.98,58631.0,82.55,82.98,82.52,82.98,58631.0
2018-11-26 09:55:00,82.97,83.09,82.81,82.97,104654.0,82.97,83.09,82.81,82.97,104654.0
2018-11-26 10:00:00,82.95,82.95,82.4,82.73,69781.0,82.95,82.95,82.4,82.73,69781.0
2018-11-26 10:05:00,82.72,83.43,82.64,83.27,76730.0,82.72,83.43,82.64,83.27,76730.0
2018-11-26 10:10:00,83.26,83.46,83.19,83.34,40513.0,83.26,83.46,83.19,83.34,40513.0
2018-11-26 10:15:00,83.31,83.34,82.81,83.04,51800.0,83.31,83.34,82.81,83.04,51800.0
2018-11-26 10:20:00,83.03,83.28,82.97,83.07,39031.0,83.03,83.28,82.97,83.07,39031.0
2018-11-26 10:25:00,83.09,83.23,82.97,82.97,24619.0,83.09,83.23,82.97,82.97,24619.0
2018-11-26 10:30:00,82.99,83.15,82.98,83.06,26169.0,82.99,83.15,82.98,83.06,26169.0
2018-11-26 10:35:00,83.04,83.22,83.01,83.09,30927.0,83.04,83.22,83.01,83.09,30927.0
2018-11-26 10:40:00,83.07,83.18,82.96,83.12,38689.0,83.07,83.18,82.96,83.12,38689.0
2018-11-26 10:45:00,83.09,83.09,82.81,82.85,29069.0,83.09,83.09,82.81,82.85,29069.0
2018-11-26 10:50:00,82.86,82.95,82.74,82.95,42577.0,82.86,82.95,82.74,82.95,42577.0
2018-11-26 10:55:00,82.96,83.09,82.93,82.95,26242.0,82.96,83.09,82.93,82.95,26242.0
2018-11-26 11:00:00,82.95,83.01,82.77,82.79,56795.0,82.95,83.01,82.77,82.79,56795.0
2018-11-26 11:05:00,82.77,82.86,82.68,82.78,45700.0,82.77,82.86,82.68,82.78,45700.0
2018-11-26 11:10:00,82.79,83.23,82.79,83.22,58116.0,82.79,83.23,82.79,83.22,58116.0
2018-11-26 11:15:00,83.22,83.26,83.1,83.11,31704.0,83.22,83.26,83.1,83.11,31704.0
2018-11-26 11:20:00,83.12,83.2,82.95,83.08,22786.0,83.12,83.2,82.95,83.08,22786.0
2018-11-26 11:25:00,83.06,83.12,82.95,82.95,17609.0,83.06,83.12,82.95,82.95,17609.0
2018-11-26 11:30:00,82.95,82.95,82.76,82.81,22375.0,82.95,82.95,82.76,82.81,22375.0
2018-11-26 11:35:00,82.82,82.86,82.52,82.63,29560.0,82.82,82.86,82.52,82.63,29560.0
2018-11-26 11:40:00,82.65,82.69,82.63,82.67,18503.0,82.65,82.69,82.63,82.67,18503.0
2018-11-26 11:45:00,82.66,82.84,82.66,82.83,14312.0,82.66,82.84,82.66,82.83,14312.0
2018-11-26 11:50:00,82.84,82.95,82.84,82.93,24056.0,82.84,82.95,82.84,82.93,24056.0
2018-11-26 11:55:00,82.94,83.08,82.89,83.08,31592.0,82.94,83.08,82.89,83.08,31592.0
2018-11-26 12:00:00,83.08,83.13,83.03,83.1,24537.0,83.08,83.13,83.03,83.1,24537.0
2018-11-26 12:05:00,83.11,83.2,83.07,83.19,23493.0,83.11,83.2,83.07,83.19,23493.0
2018-11-26 12:10:00,83.19,83.31,83.19,83.22,23903.0,83.19,83.31,83.19,83.22,23903.0
2018-11-26 12:15:00,83.22,83.22,82.96,83.01,23391.0,83.22,83.22,82.96,83.01,23391.0
2018-11-26 12:20:00,83.0,83.03,82.98,82.99,27040.0,83.0,83.03,82.98,82.99,27040.0
2018-11-26 12:25:00,83.0,83.0,82.67,82.72,34517.0,83.0,83.0,82.67,82.72,34517.0
2018-11-26 12:30:00,82.71,82.72,82.51,82.56,34673.0,82.71,82.72,82.51,82.56,34673.0
2018-11-26 12:35:00,82.57,82.61,82.5,82.55,49149.0,82.57,82.61,82.5,82.55,49149.0
2018-11-26 12:40:00,82.54,82.57,82.39,82.44,19967.0,82.54,82.57,82.39,82.44,19967.0
2018-11-26 12:45:00,82.45,82.45,82.36,82.36,55321.0,82.45,82.45,82.36,82.36,55321.0
2018-11-26 12:50:00,82.37,82.5,82.33,82.49,23032.0,82.37,82.5,82.33,82.49,23032.0
2018-11-26 12:55:00,82.49,82.5,82.29,82.32,20522.0,82.49,82.5,82.29,82.32,20522.0
2018-11-26 13:00:00,82.33,82.39,82.31,82.37,18286.0,82.33,82.39,82.31,82.37,18286.0
2018-11-26 13:05:00,82.39,82.53,82.39,82.5,17791.0,82.39,82.53,82.39,82.5,17791.0
2018-11-26 13:10:00,82.51,82.69,82.41,82.68,43510.0,82.51,82.69,82.41,82.68,43510.0
2018-11-26 13:15:00,82.68,82.69,82.56,82.63,20529.0,82.68,82.69,82.56,82.63,20529.0
2018-11-26 13:20:00,82.64,83.01,82.58,82.88,61695.0,82.64,83.01,82.58,82.88,61695.0
2018-11-26 13:25:00,82.88,82.95,82.82,82.95,28981.0,82.88,82.95,82.82,82.95,28981.0
2018-11-26 13:30:00,82.95,83.1,82.94,83.08,30910.0,82.95,83.1,82.94,83.08,30910.0
2018-11-26 13:35:00,83.1,83.11,82.93,82.93,33081.0,83.1,83.11,82.93,82.93,33081.0
2018-11-26 13:40:00,82.94,82.99,82.86,82.98,18863.0,82.94,82.99,82.86,82.98,18863.0
2018-11-26 13:45:00,82.98,83.09,82.98,83.04,18621.0,82.98,83.09,82.98,83.04,18621.0
2018-11-26 13:50:00,83.03,83.12,82.99,83.04,21851.0,83.03,83.12,82.99,83.04,21851.0
2018-11-26 13:55:00,83.04,83.05,82.96,83.02,24169.0,83.04,83.05,82.96,83.02,24169.0
2018-11-26 14:00:00,83.03,83.15,83.0,83.13,10167.0,83.03,83.15,83.0,83.13,10167.0
2018-11-26 14:05:00,83.14,83.17,83.08,83.17,19951.0,83.14,83.17,83.08,83.17,19951.0
2018-11-26 14:10:00,83.19,83.23,83.07,83.18,28899.0,83.19,83.23,83.07,83.18,28899.0
2018-11-26 14:15:00,83.19,83.3,83.16,83.24,24876.0,83.19,83.3,83.16,83.24,24876.0
2018-11-26 14:20:00,83.23,83.35,83.17,83.31,33024.0,83.23,83.35,83.17,83.31,33024.0
2018-11-26 14:25:00,83.31,83.46,83.25,83.27,23555.0,83.31,83.46,83.25,83.27,23555.0
2018-11-26 14:30:00,83.25,83.36,83.19,83.24,32226.0,83.25,83.36,83.19,83.24,32226.0
2018-11-26 14:35:00,83.24,83.24,83.13,83.18,10975.0,83.24,83.24,83.13,83.18,10975.0
2018-11-26 14:40:00,83.17,83.24,83.13,83.2,16574.0,83.17,83.24,83.13,83.2,16574.0
2018-11-26 14:45:00,83.2,83.26,83.14,83.19,18604.0,83.2,83.26,83.14,83.19,18604.0
2018-11-26 14:50:00,83.17,83.21,83.1,83.11,19878.0,83.17,83.21,83.1,83.11,19878.0
2018-11-26 14:55:00,83.11,83.2,83.05,83.19,17928.0,83.11,83.2,83.05,83.19,17928.0
2018-11-26 15:00:00,83.21,83.24,83.13,83.21,20304.0,83.21,83.24,83.13,83.21,20304.0
2018-11-26 15:05:00,83.21,83.21,83.06,83.1,23241.0,83.21,83.21,83.06,83.1,23241.0
2018-11-26 15:10:00,83.09,83.11,83.02,83.11,22042.0,83.09,83.11,83.02,83.11,22042.0
2018-11-26 15:15:00,83.1,83.14,83.05,83.09,17050.0,83.1,83.14,83.05,83.09,17050.0
2018-11-26 15:20:00,83.09,83.09,82.93,82.96,31103.0,83.09,83.09,82.93,82.96,31103.0
2018-11-26 15:25:00,82.95,83.02,82.94,82.95,23220.0,82.95,83.02,82.94,82.95,23220.0
2018-11-26 15:30:00,82.96,83.02,82.95,83.01,34902.0,82.96,83.02,82.95,83.01,34902.0
2018-11-26 15:35:00,83.0,83.03,82.89,82.9,38329.0,83.0,83.03,82.89,82.9,38329.0
2018-11-26 15:40:00,82.91,82.94,82.88,82.93,40670.0,82.91,82.94,82.88,82.93,40670.0
2018-11-26 15:45:00,82.93,82.97,82.92,82.92,59212.0,82.93,82.97,82.92,82.92,59212.0
2018-11-26 15:50:00,82.93,83.01,82.91,82.98,96099.0,82.93,83.01,82.91,82.98,96099.0
2018-11-26 15:55:00,83.03,83.18,82.99,83.15,176987.0,83.03,83.18,82.99,83.15,176987.0
2018-11-27 09:30:00,82.61,83.14,82.61,82.83,31441.0,82.61,83.14,82.61,82.83,31441.0
2018-11-27 09:35:00,82.86,82.86,82.29,82.55,22813.0,82.86,82.86,82.29,82.55,22813.0
2018-11-27 09:40:00,82.47,82.61,82.14,82.58,30679.0,82.47,82.61,82.14,82.58,30679.0
2018-11-27 09:45:00,82.54,82.77,82.39,82.64,65838.0,82.54,82.77,82.39,82.64,65838.0
2018-11-27 09:50:00,82.62,82.68,82.35,82.59,43573.0,82.62,82.68,82.35,82.59,43573.0
2018-11-27 09:55:00,82.59,82.7,82.39,82.62,32888.0,82.59,82.7,82.39,82.62,32888.0
2018-11-27 10:00:00,82.58,82.64,82.25,82.33,47596.0,82.58,82.64,82.25,82.33,47596.0
2018-11-27 10:05:00,82.33,82.51,82.23,82.34,38778.0,82.33,82.51,82.23,82.34,38778.0
2018-11-27 10:10:00,82.33,82.6,82.27,82.55,62570.0,82.33,82.6,82.27,82.55,62570.0
2018-11-27 10:15:00,82.56,82.56,82.35,82.55,49305.0,82.56,82.56,82.35,82.55,49305.0
2018-11-27 10:20:00,82.53,82.53,82.26,82.45,39566.0,82.53,82.53,82.26,82.45,39566.0
2018-11-27 10:25:00,82.43,82.55,81.89,81.89,48685.0,82.43,82.55,81.89,81.89,48685.0
2018-11-27 10:30:00,81.92,82.09,81.45,81.8,98902.0,81.92,82.09,81.45,81.8,98902.0
2018-11-27 10:35:00,81.8,81.85,81.6,81.71,72243.0,81.8,81.85,81.6,81.71,72243.0
2018-11-27 10:40:00,81.71,81.79,81.57,81.73,112085.0,81.71,81.79,81.57,81.73,112085.0
2018-11-27 10:45:00,81.73,81.77,81.55,81.59,122557.0,81.73,81.77,81.55,81.59,122557.0
2018-11-27 10:50:00,81.59,81.93,81.55,81.74,136373.0,81.59,81.93,81.55,81.74,136373.0
2018-11-27 10:55:00,81.74,81.76,81.46,81.5,48151.0,81.74,81.76,81.46,81.5,48151.0
2018-11-27 11:00:00,81.48,81.81,81.36,81.77,47482.0,81.48,81.81,81.36,81.77,47482.0
2018-11-27 11:05:00,81.76,81.78,81.59,81.7,82022.0,81.76,81.78,81.59,81.7,82022.0
2018-11-27 11:10:00,81.7,81.73,81.49,81.51,76048.0,81.7,81.73,81.49,81.51,76048.0
2018-11-27 11:15:00,81.49,81.55,81.43,81.48,41624.0,81.49,81.55,81.43,81.48,41624.0
2018-11-27 11:20:00,81.48,81.5,81.28,81.34,31594.0,81.48,81.5,81.28,81.34,31594.0
2018-11-27 11:25:00,81.35,81.67,81.24,81.53,62047.0,81.35,81.67,81.24,81.53,62047.0
2018-11-27 11:30:00,81.55,81.8,81.54,81.66,50799.0,81.55,81.8,81.54,81.66,50799.0
2018-11-27 11:35:00,81.66,81.7,81.48,81.56,29112.0,81.66,81.7,81.48,81.56,29112.0
2018-11-27 11:40:00,81.62,81.68,81.56,81.68,20050.0,81.62,81.68,81.56,81.68,20050.0
2018-11-27 11:45:00,81.65,81.79,81.49,81.74,27154.0,81.65,81.79,81.49,81.74,27154.0
2018-11-27 11:50:00,81.75,81.87,81.69,81.82,29351.0,81.75,81.87,81.69,81.82,29351.0
2018-11-27 11:55:00,81.86,82.0,81.86,81.97,27553.0,81.86,82.0,81.86,81.97,27553.0
2018-11-27 12:00:00,81.96,82.0,81.81,81.9,21751.0,81.96,82.0,81.81,81.9,21751.0
2018-11-27 12:05:00,81.88,81.91,81.78,81.87,26357.0,81.88,81.91,81.78,81.87,26357.0
2018-11-27 12:10:00,81.9,81.93,81.82,81.92,27077.0,81.9,81.93,81.82,81.92,27077.0
2018-11-27 12:15:00,81.92,81.92,81.71,81.85,21857.0,81.92,81.92,81.71,81.85,21857.0
2018-11-27 12:20:00,81.85,81.95,81.83,81.95,18603.0,81.85,81.95,81.83,81.95,18603.0
2018-11-27 12:25:00,81.93,81.93,81.62,81.68,19960.0,81.93,81.93,81.62,81.68,19960.0
2018-11-27 12:30:00,81.67,81.79,81.55,81.64,18891.0,81.67,81.79,81.55,81.64,18891.0
2018-11-27 12:35:00,81.65,81.72,81.54,81.72,19855.0,81.65,81.72,81.54,81.72,19855.0
2018-11-27 12:40:00,81.75,81.8,81.7,81.79,16765.0,81.75,81.8,81.7,81.79,16765.0
2018-11-27 12:45:00,81.76,81.79,81.59,81.59,15444.0,81.76,81.79,81.59,81.59,15444.0
2018-11-27 12:50:00,81.61,81.65,81.55,81.65,18199.0,81.61,81.65,81.55,81.65,18199.0
2018-11-27 12:55:00,81.65,81.76,81.61,81.7,22481.0,81.65,81.76,81.61,81.7,22481.0
2018-11-27 13:00:00,81.71,81.76,81.68,81.68,20567.0,81.71,81.76,81.68,81.68,20567.0
2018-11-27 13:05:00,81.71,81.72,81.47,81.52,25956.0,81.71,81.72,81.47,81.52,25956.0
2018-11-27 13:10:00,81.54,81.6,81.46,81.49,22972.0,81.54,81.6,81.46,81.49,22972.0
2018-11-27 13:15:00,81.51,81.59,81.36,81.39,41712.0,81.51,81.59,81.36,81.39,41712.0
2018-11-27 13:20:00,81.38,81.45,81.28,81.29,28277.0,81.38,81.45,81.28,81.29,28277.0
2018-11-27 13:25:00,81.29,81.31,81.17,81.2,35471.0,81.29,81.31,81.17,81.2,35471.0
2018-11-27 13:30:00,81.23,81.27,81.1,81.16,49861.0,81.23,81.27,81.1,81.16,49861.0
2018-11-27 13:35:00,81.19,81.25,81.02,81.23,82239.0,81.19,81.25,81.02,81.23,82239.0
2018-11-27 13:40:00,81.23,81.31,81.13,81.13,38825.0,81.23,81.31,81.13,81.13,38825.0
2018-11-27 13:45:00,81.14,81.17,81.03,81.04,32708.0,81.14,81.17,81.03,81.04,32708.0
2018-11-27 13:50:00,81.02,81.11,81.02,81.04,56455.0,81.02,81.11,81.02,81.04,56455.0
2018-11-27 13:55:00,81.04,81.29,81.03,81.29,61873.0,81.04,81.29,81.03,81.29,61873.0
2018-11-27 14:00:00,81.29,81.43,81.2,81.34,47880.0,81.29,81.43,81.2,81.34,47880.0
2018-11-27 14:05:00,81.34,81.54,81.33,81.44,31689.0,81.34,81.54,81.33,81.44,31689.0
2018-11-27 14:10:00,81.45,81.6,81.43,81.57,17101.0,81.45,81.6,81.43,81.57,17101.0
2018-11-27 14:15:00,81.56,81.58,81.35,81.37,36487.0,81.56,81.58,81.35,81.37,36487.0
2018-11-27 14:20:00,81.36,81.44,81.32,81.44,41055.0,81.36,81.44,81.32,81.44,41055.0
2018-11-27 14:25:00,81.45,81.52,81.4,81.51,25137.0,81.45,81.52,81.4,81.51,25137.0
2018-11-27 14:30:00,81.51,81.54,81.48,81.52,32701.0,81.51,81.54,81.48,81.52,32701.0
2018-11-27 14:35:00,81.52,81.65,81.44,81.45,45704.0,81.52,81.65,81.44,81.45,45704.0
2018-11-27 14:40:00,81.45,81.54,81.42,81.52,29494.0,81.45,81.54,81.42,81.52,29494.0
2018-11-27 14:45:00,81.52,81.67,81.52,81.56,39637.0,81.52,81.67,81.52,81.56,39637.0
2018-11-27 14:50:00,81.57,81.6,81.47,81.5,32943.0,81.57,81.6,81.47,81.5,32943.0
2018-11-27 14:55:00,81.5,81.5,81.39,81.47,31822.0,81.5,81.5,81.39,81.47,31822.0
2018-11-27 15:00:00,81.46,81.46,81.24,81.31,51475.0,81.46,81.46,81.24,81.31,51475.0
2018-11-27 15:05:00,81.32,81.32,81.16,81.18,50500.0,81.32,81.32,81.16,81.18,50500.0
2018-11-27 15:10:00,81.17,81.26,81.09,81.14,52070.0,81.17,81.26,81.09,81.14,52070.0
2018-11-27 15:15:00,81.14,81.22,81.11,81.12,47894.0,81.14,81.22,81.11,81.12,47894.0
2018-11-27 15:20:00,81.12,81.18,81.08,81.11,44610.0,81.12,81.18,81.08,81.11,44610.0
2018-11-27 15:25:00,81.11,81.24,81.11,81.19,51555.0,81.11,81.24,81.11,81.19,51555.0
2018-11-27 15:30:00,81.2,81.26,81.11,81.23,55494.0,81.2,81.26,81.11,81.23,55494.0
2018-11-27 15:35:00,81.24,81.46,81.23,81.42,51960.0,81.24,81.46,81.23,81.42,51960.0
2018-11-27 15:40:00,81.43,81.65,81.42,81.65,86956.0,81.43,81.65,81.42,81.65,86956.0
2018-11-27 15:45:00,81.64,81.74,81.57,81.73,132685.0,81.64,81.74,81.57,81.73,132685.0
2018-11-27 15:50:00,81.73,81.78,81.71,81.75,127560.0,81.73,81.78,81.71,81.75,127560.0
2018-11-27 15:55:00,81.74,81.85,81.73,81.82,232672.0,81.74,81.85,81.73,81.82,232672.0
2018-11-28 09:30:00,82.13,82.76,81.95,82.04,42485.0,82.13,82.76,81.95,82.04,42485.0
2018-11-28 09:35:00,82.0,82.38,81.98,82.38,66272.0,82.0,82.38,81.98,82.38,66272.0
2018-11-28 09:40:00,82.35,82.39,81.91,82.35,88209.0,82.35,82.39,81.91,82.35,88209.0
2018-11-28 09:45:00,82.38,82.72,82.33,82.62,51468.0,82.38,82.72,82.33,82.62,51468.0
2018-11-28 09:50:00,82.61,82.67,82.39,82.48,62916.0,82.61,82.67,82.39,82.48,62916.0
2018-11-28 09:55:00,82.49,82.58,82.21,82.28,28831.0,82.49,82.58,82.21,82.28,28831.0
2018-11-28 10:00:00,82.3,82.6,82.27,82.35,33812.0,82.3,82.6,82.27,82.35,33812.0
2018-11-28 10:05:00,82.38,82.55,82.37,82.52,21819.0,82.38,82.55,82.37,82.52,21819.0
2018-11-28 10:10:00,82.54,82.57,82.01,82.36,73157.0,82.54,82.57,82.01,82.36,73157.0
2018-11-28 10:15:00,82.36,82.55,82.22,82.39,46414.0,82.36,82.55,82.22,82.39,46414.0
2018-11-28 10:20:00,82.4,82.42,82.05,82.08,26975.0,82.4,82.42,82.05,82.08,26975.0
2018-11-28 10:25:00,82.08,82.08,81.84,81.98,26316.0,82.08,82.08,81.84,81.98,26316.0
2018-11-28 10:30:00,81.99,82.02,81.78,81.88,28307.0,81.99,82.02,81.78,81.88,28307.0
2018-11-28 10:35:00,81.88,81.9,81.74,81.79,37255.0,81.88,81.9,81.74,81.79,37255.0
2018-11-28 10:40:00,81.78,81.99,81.73,81.9,38479.0,81.78,81.99,81.73,81.9,38479.0
2018-11-28 10:45:00,81.92,82.04,81.86,81.99,38745.0,81.92,82.04,81.86,81.99,38745.0
2018-11-28 10:50:00,82.01,82.16,82.0,82.15,31087.0,82.01,82.16,82.0,82.15,31087.0
2018-11-28 10:55:00,82.17,82.2,81.98,82.04,34199.0,82.17,82.2,81.98,82.04,34199.0
2018-11-28 11:00:00,82.04,82.15,81.93,81.93,61093.0,82.04,82.15,81.93,81.93,61093.0
2018-11-28 11:05:00,81.93,82.19,81.88,82.15,40808.0,81.93,82.19,81.88,82.15,40808.0
2018-11-28 11:10:00,82.16,82.26,82.05,82.21,43742.0,82.16,82.26,82.05,82.21,43742.0
2018-11-28 11:15:00,82.22,82.26,82.07,82.26,40286.0,82.22,82.26,82.07,82.26,40286.0
2018-11-28 11:20:00,82.26,82.44,82.25,82.37,29449.0,82.26,82.44,82.25,82.37,29449.0
2018-11-28 11:25:00,82.35,82.46,82.32,82.44,40961.0,82.35,82.46,82.32,82.44,40961.0
2018-11-28 11:30:00,82.44,82.45,82.33,82.33,27818.0,82.44,82.45,82.33,82.33,27818.0
2018-11-28 11:35:00,82.32,82.34,82.08,82.16,37100.0,82.32,82.34,82.08,82.16,37100.0
2018-11-28 11:40:00,82.15,82.17,82.02,82.13,58698.0,82.15,82.17,82.02,82.13,58698.0
2018-11-28 11:45:00,82.13,82.25,82.11,82.19,66968.0,82.13,82.25,82.11,82.19,66968.0
2018-11-28 11:50:00,82.19,82.45,82.12,82.38,40012.0,82.19,82.45,82.12,82.38,40012.0
2018-11-28 11:55:00,82.37,82.38,82.08,82.19,61625.0,82.37,82.38,82.08,82.19,61625.0
2018-11-28 12:00:00,82.19,82.89,82.19,82.85,57201.0,82.19,82.89,82.19,82.85,57201.0
2018-11-28 12:05:00,82.85,83.06,82.77,83.01,53302.0,82.85,83.06,82.77,83.01,53302.0
2018-11-28 12:10:00,83.0,83.09,82.74,83.06,50135.0,83.0,83.09,82.74,83.06,50135.0
2018-11-28 12:15:00,83.06,83.18,82.93,83.03,84378.0,83.06,83.18,82.93,83.03,84378.0
2018-11-28 12:20:00,83.06,83.21,83.03,83.11,50422.0,83.06,83.21,83.03,83.11,50422.0
2018-11-28 12:25:00,83.12,83.2,82.98,83.17,35179.0,83.12,83.2,82.98,83.17,35179.0
2018-11-28 12:30:00,83.19,83.23,82.87,82.92,48100.0,83.19,83.23,82.87,82.92,48100.0
2018-11-28 12:35:00,82.93,83.01,82.71,82.79,46777.0,82.93,83.01,82.71,82.79,46777.0
2018-11-28 12:40:00,82.79,82.79,82.63,82.66,71930.0,82.79,82.79,82.63,82.66,71930.0
2018-11-28 12:45:00,82.65,82.99,82.63,82.86,68514.0,82.65,82.99,82.63,82.86,68514.0
2018-11-28 12:50:00,82.86,83.32,82.78,83.32,93636.0,82.86,83.32,82.78,83.32,93636.0
2018-11-28 12:55:00,83.32,83.47,83.26,83.34,75852.0,83.32,83.47,83.26,83.34,75852.0
2018-11-28 13:00:00,83.34,83.44,83.2,83.2,35863.0,83.34,83.44,83.2,83.2,35863.0
2018-11-28 13:05:00,83.19,83.3,83.11,83.3,32848.0,83.19,83.3,83.11,83.3,32848.0
2018-11-28 13:10:00,83.29,83.62,83.22,83.62,42715.0,83.29,83.62,83.22,83.62,42715.0
2018-11-28 13:15:00,83.61,83.67,83.53,83.53,25457.0,83.61,83.67,83.53,83.53,25457.0
2018-11-28 13:20:00,83.52,83.52,83.32,83.41,26830.0,83.52,83.52,83.32,83.41,26830.0
2018-11-28 13:25:00,83.41,83.49,83.32,83.35,21906.0,83.41,83.49,83.32,83.35,21906.0
2018-11-28 13:30:00,83.36,83.47,83.34,83.37,20515.0,83.36,83.47,83.34,83.37,20515.0
2018-11-28 13:35:00,83.38,83.4,83.29,83.31,34622.0,83.38,83.4,83.29,83.31,34622.0
2018-11-28 13:40:00,83.3,83.38,83.29,83.35,26137.0,83.3,83.38,83.29,83.35,26137.0
2018-11-28 13:45:00,83.35,83.58,83.33,83.57,44803.0,83.35,83.58,83.33,83.57,44803.0
2018-11-28 13:50:00,83.57,83.71,83.56,83.67,26470.0,83.57,83.71,83.56,83.67,26470.0
2018-11-28 13:55:00,83.7,83.73,83.62,83.73,23824.0,83.7,83.73,83.62,83.73,23824.0
2018-11-28 14:00:00,83.74,83.77,83.68,83.71,73053.0,83.74,83.77,83.68,83.71,73053.0
2018-11-28 14:05:00,83.7,83.71,83.42,83.42,43317.0,83.7,83.71,83.42,83.42,43317.0
2018-11-28 14:10:00,83.42,83.5,83.39,83.44,42669.0,83.42,83.5,83.39,83.44,42669.0
2018-11-28 14:15:00,83.44,83.46,83.29,83.37,34743.0,83.44,83.46,83.29,83.37,34743.0
2018-11-28 14:20:00,83.38,83.39,83.13,83.2,36504.0,83.38,83.39,83.13,83.2,36504.0
2018-11-28 14:25:00,83.21,83.22,83.06,83.06,35410.0,83.21,83.22,83.06,83.06,35410.0
2018-11-28 14:30:00,83.07,83.13,83.03,83.13,32365.0,83.07,83.13,83.03,83.13,32365.0
2018-11-28 14:35:00,83.13,83.15,82.88,82.93,43299.0,83.13,83.15,82.88,82.93,43299.0
2018-11-28 14:40:00,82.93,83.18,82.9,83.16,42210.0,82.93,83.18,82.9,83.16,42210.0
2018-11-28 14:45:00,83.14,83.19,83.1,83.15,26434.0,83.14,83.19,83.1,83.15,26434.0
2018-11-28 14:50:00,83.15,83.17,82.93,82.95,38218.0,83.15,83.17,82.93,82.95,38218.0
2018-11-28 14:55:00,82.95,82.96,82.51,82.65,86589.0,82.95,82.96,82.51,82.65,86589.0
2018-11-28 15:00:00,82.64,82.67,82.42,82.43,65248.0,82.64,82.67,82.42,82.43,65248.0
2018-11-28 15:05:00,82.43,82.43,82.2,82.32,99667.0,82.43,82.43,82.2,82.32,99667.0
2018-11-28 15:10:00,82.31,82.48,82.3,82.39,82812.0,82.31,82.48,82.3,82.39,82812.0
2018-11-28 15:15:00,82.4,82.46,82.33,82.39,122786.0,82.4,82.46,82.33,82.39,122786.0
2018-11-28 15:20:00,82.39,82.68,82.38,82.61,108343.0,82.39,82.68,82.38,82.61,108343.0
2018-11-28 15:25:00,82.63,82.96,82.62,82.89,86128.0,82.63,82.96,82.62,82.89,86128.0
2018-11-28 15:30:00,82.89,82.91,82.79,82.88,95785.0,82.89,82.91,82.79,82.88,95785.0
2018-11-28 15:35:00,82.89,83.06,82.86,83.04,79633.0,82.89,83.06,82.86,83.04,79633.0
2018-11-28 15:40:00,83.03,83.11,82.99,83.05,72222.0,83.03,83.11,82.99,83.05,72222.0
2018-11-28 15:45:00,83.06,83.28,82.99,83.14,98539.0,83.06,83.28,82.99,83.14,98539.0
2018-11-28 15:50:00,83.15,83.2,83.02,83.04,151907.0,83.15,83.2,83.02,83.04,151907.0
2018-11-28 15:55:00,83.03,83.38,83.03,83.29,215702.0,83.03,83.38,83.03,83.29,215702.0
2018-11-29 09:30:00,84.55,86.3,84.01,85.2,505002.0,84.55,86.3,84.01,85.2,505002.0
2018-11-29 09:35:00,85.2,86.74,84.3,86.0,461910.0,85.2,86.74,84.3,86.0,461910.0
2018-11-29 09:40:00,85.96,87.04,85.69,87.02,452214.0,85.96,87.04,85.69,87.02,452214.0
2018-11-29 09:45:00,87.0,87.15,86.42,86.91,505694.0,87.0,87.15,86.42,86.91,505694.0
2018-11-29 09:50:00,87.0,87.18,86.6,87.0,420300.0,87.0,87.18,86.6,87.0,420300.0
2018-11-29 09:55:00,86.99,87.3,86.39,86.97,396084.0,86.99,87.3,86.39,86.97,396084.0
2018-11-29 10:00:00,86.96,87.09,86.06,86.46,261613.0,86.96,87.09,86.06,86.46,261613.0
2018-11-29 10:05:00,86.46,86.96,86.2,86.77,196549.0,86.46,86.96,86.2,86.77,196549.0
2018-11-29 10:10:00,86.75,87.03,86.52,86.97,198497.0,86.75,87.03,86.52,86.97,198497.0
2018-11-29 10:15:00,86.97,87.08,86.74,86.88,219622.0,86.97,87.08,86.74,86.88,219622.0
2018-11-29 10:20:00,86.85,87.15,86.81,86.89,212506.0,86.85,87.15,86.81,86.89,212506.0
2018-11-29 10:25:00,86.91,87.15,86.66,87.02,232453.0,86.91,87.15,86.66,87.02,232453.0
2018-11-29 10:30:00,87.03,87.66,86.93,86.93,312022.0,87.03,87.66,86.93,86.93,312022.0
2018-11-29 10:35:00,86.93,87.14,86.51,86.71,173102.0,86.93,87.14,86.51,86.71,173102.0
2018-11-29 10:40:00,86.7,86.75,86.1,86.46,192030.0,86.7,86.75,86.1,86.46,192030.0
2018-11-29 10:45:00,86.44,86.67,86.27,86.5,139276.0,86.44,86.67,86.27,86.5,139276.0
2018-11-29 10:50:00,86.48,87.06,86.36,86.95,118320.0,86.48,87.06,86.36,86.95,118320.0
2018-11-29 10:55:00,86.95,87.16,86.86,87.05,130130.0,86.95,87.16,86.86,87.05,130130.0
2018-11-29 11:00:00,87.07,87.27,86.79,87.05,132779.0,87.07,87.27,86.79,87.05,132779.0
2018-11-29 11:05:00,87.08,87.38,87.04,87.35,179882.0,87.08,87.38,87.04,87.35,179882.0
2018-11-29 11:10:00,87.37,87.63,87.22,87.54,139062.0,87.37,87.63,87.22,87.54,139062.0
2018-11-29 11:15:00,87.51,87.72,87.36,87.59,142607.0,87.51,87.72,87.36,87.59,142607.0
2018-11-29 11:20:00,87.59,87.85,87.36,87.58,156445.0,87.59,87.85,87.36,87.58,156445.0
2018-11-29 11:25:00,87.57,87.95,87.52,87.71,155601.0,87.57,87.95,87.52,87.71,155601.0
2018-11-29 11:30:00,87.71,87.8,87.61,87.76,155995.0,87.71,87.8,87.61,87.76,155995.0
2018-11-29 11:35:00,87.72,88.4,87.72,88.26,145522.0,87.72,88.4,87.72,88.26,145522.0
2018-11-29 11:40:00,88.22,88.45,88.06,88.26,87909.0,88.22,88.45,88.06,88.26,87909.0
2018-11-29 11:45:00,88.24,88.34,88.0,88.15,53759.0,88.24,88.34,88.0,88.15,53759.0
2018-11-29 11:50:00,88.15,88.15,87.44,87.81,73246.0,88.15,88.15,87.44,87.81,73246.0
2018-11-29 11:55:00,87.85,87.87,87.44,87.73,128946.0,87.85,87.87,87.44,87.73,128946.0
2018-11-29 12:00:00,87.73,87.98,87.64,87.75,43435.0,87.73,87.98,87.64,87.75,43435.0
2018-11-29 12:05:00,87.76,87.82,87.35,87.39,48835.0,87.76,87.82,87.35,87.39,48835.0
2018-11-29 12:10:00,87.41,87.76,87.37,87.75,40576.0,87.41,87.76,87.37,87.75,40576.0
2018-11-29 12:15:00,87.74,87.87,87.62,87.76,41694.0,87.74,87.87,87.62,87.76,41694.0
2018-11-29 12:20:00,87.78,87.89,87.61,87.66,51767.0,87.78,87.89,87.61,87.66,51767.0
2018-11-29 12:25:00,87.68,88.24,87.61,88.23,128054.0,87.68,88.24,87.61,88.23,128054.0
2018-11-29 12:30:00,88.21,88.24,87.78,87.78,91113.0,88.21,88.24,87.78,87.78,91113.0
2018-11-29 12:35:00,87.76,87.91,87.62,87.8,29907.0,87.76,87.91,87.62,87.8,29907.0
2018-11-29 12:40:00,87.77,87.81,87.61,87.8,35592.0,87.77,87.81,87.61,87.8,35592.0
2018-11-29 12:45:00,87.79,87.88,87.68,87.82,31322.0,87.79,87.88,87.68,87.82,31322.0
2018-11-29 12:50:00,87.81,87.93,87.69,87.74,49475.0,87.81,87.93,87.69,87.74,49475.0
2018-11-29 12:55:00,87.74,87.86,87.61,87.63,49468.0,87.74,87.86,87.61,87.63,49468.0
2018-11-29 13:00:00,87.64,87.65,87.27,87.33,47419.0,87.64,87.65,87.27,87.33,47419.0
2018-11-29 13:05:00,87.34,87.46,87.19,87.29,55157.0,87.34,87.46,87.19,87.29,55157.0
2018-11-29 13:10:00,87.3,87.71,87.3,87.68,36818.0,87.3,87.71,87.3,87.68,36818.0
2018-11-29 13:15:00,87.69,88.06,87.62,88.02,45947.0,87.69,88.06,87.62,88.02,45947.0
2018-11-29 13:20:00,88.05,88.3,88.02,88.06,65076.0,88.05,88.3,88.02,88.06,65076.0
2018-11-29 13:25:00,88.05,88.26,88.05,88.18,48152.0,88.05,88.26,88.05,88.18,48152.0
2018-11-29 13:30:00,88.17,88.4,88.04,88.36,74037.0,88.17,88.4,88.04,88.36,74037.0
2018-11-29 13:35:00,88.34,88.36,88.12,88.19,72860.0,88.34,88.36,88.12,88.19,72860.0
2018-11-29 13:40:00,88.18,88.23,87.8,88.08,68225.0,88.18,88.23,87.8,88.08,68225.0
2018-11-29 13:45:00,88.08,88.32,88.08,88.24,45673.0,88.08,88.32,88.08,88.24,45673.0
2018-11-29 13:50:00,88.27,88.29,88.01,88.06,25879.0,88.27,88.29,88.01,88.06,25879.0
2018-11-29 13:55:00,88.03,88.08,87.76,87.76,58069.0,88.03,88.08,87.76,87.76,58069.0
2018-11-29 14:00:00,87.75,88.86,87.7,87.98,43082.0,87.75,88.86,87.7,87.98,43082.0
2018-11-29 14:05:00,87.98,88.3,87.85,88.1,88758.0,87.98,88.3,87.85,88.1,88758.0
2018-11-29 14:10:00,88.1,88.45,88.09,88.33,56147.0,88.1,88.45,88.09,88.33,56147.0
2018-11-29 14:15:00,88.32,88.57,88.29,88.47,67369.0,88.32,88.57,88.29,88.47,67369.0
2018-11-29 14:20:00,88.45,88.54,88.24,88.32,92584.0,88.45,88.54,88.24,88.32,92584.0
2018-11-29 14:25:00,88.3,88.43,88.19,88.24,35554.0,88.3,88.43,88.19,88.24,35554.0
2018-11-29 14:30:00,88.22,88.62,88.21,88.55,72525.0,88.22,88.62,88.21,88.55,72525.0
2018-11-29 14:35:00,88.53,88.72,88.32,88.35,66898.0,88.53,88.72,88.32,88.35,66898.0
2018-11-29 14:40:00,88.34,88.46,88.2,88.26,63599.0,88.34,88.46,88.2,88.26,63599.0
2018-11-29 14:45:00,88.25,88.29,88.09,88.25,57322.0,88.25,88.29,88.09,88.25,57322.0
2018-11-29 14:50:00,88.23,88.56,88.19,88.43,75610.0,88.23,88.56,88.19,88.43,75610.0
2018-11-29 14:55:00,88.45,88.88,88.35,88.87,89229.0,88.45,88.88,88.35,88.87,89229.0
2018-11-29 15:00:00,88.87,88.88,88.67,88.81,60491.0,88.87,88.88,88.67,88.81,60491.0
2018-11-29 15:05:00,88.83,88.83,88.48,88.65,55200.0,88.83,88.83,88.48,88.65,55200.0
2018-11-29 15:10:00,88.65,88.74,88.51,88.57,61558.0,88.65,88.74,88.51,88.57,61558.0
2018-11-29 15:15:00,88.55,88.79,88.47,88.78,57629.0,88.55,88.79,88.47,88.78,57629.0
2018-11-29 15:20:00,88.75,88.92,88.65,88.71,79044.0,88.75,88.92,88.65,88.71,79044.0
2018-11-29 15:25:00,88.71,88.76,88.55,88.75,57290.0,88.71,88.76,88.55,88.75,57290.0
2018-11-29 15:30:00,88.74,88.74,88.4,88.44,80104.0,88.74,88.74,88.4,88.44,80104.0
2018-11-29 15:35:00,88.43,88.43,88.12,88.14,100380.0,88.43,88.43,88.12,88.14,100380.0
2018-11-29 15:40:00,88.12,88.22,88.1,88.14,83470.0,88.12,88.22,88.1,88.14,83470.0
2018-11-29 15:45:00,88.14,88.25,88.07,88.23,215567.0,88.14,88.25,88.07,88.23,215567.0
2018-11-29 15:50:00,88.23,88.26,88.18,88.23,278419.0,88.23,88.26,88.18,88.23,278419.0
2018-11-29 15:55:00,88.22,88.48,88.02,88.48,576389.0,88.22,88.48,88.02,88.48,576389.0
2018-11-30 09:30:00,88.63,89.48,88.01,88.79,127860.0,88.63,89.48,88.01,88.79,127860.0
2018-11-30 09:35:00,88.84,89.23,88.74,88.96,126913.0,88.84,89.23,88.74,88.96,126913.0
2018-11-30 09:40:00,88.99,89.01,88.47,88.5,102970.0,88.99,89.01,88.47,88.5,102970.0
2018-11-30 09:45:00,88.52,88.85,88.19,88.71,104310.0,88.52,88.85,88.19,88.71,104310.0
2018-11-30 09:50:00,88.67,88.67,88.21,88.23,66436.0,88.67,88.67,88.21,88.23,66436.0
2018-11-30 09:55:00,88.23,88.57,88.23,88.38,49816.0,88.23,88.57,88.23,88.38,49816.0
2018-11-30 10:00:00,88.37,88.43,87.91,88.22,63689.0,88.37,88.43,87.91,88.22,63689.0
2018-11-30 10:05:00,88.22,88.22,87.89,87.93,48945.0,88.22,88.22,87.89,87.93,48945.0
2018-11-30 10:10:00,87.92,88.01,87.68,87.98,60327.0,87.92,88.01,87.68,87.98,60327.0
2018-11-30 10:15:00,87.98,88.02,87.59,87.65,70393.0,87.98,88.02,87.59,87.65,70393.0
2018-11-30 10:20:00,87.64,87.69,87.44,87.66,78975.0,87.64,87.69,87.44,87.66,78975.0
2018-11-30 10:25:00,87.66,87.94,87.64,87.82,44342.0,87.66,87.94,87.64,87.82,44342.0
2018-11-30 10:30:00,87.8,88.2,87.8,88.12,40009.0,87.8,88.2,87.8,88.12,40009.0
2018-11-30 10:35:00,88.12,88.16,88.06,88.13,35708.0,88.12,88.16,88.06,88.13,35708.0
2018-11-30 10:40:00,88.12,88.12,87.89,87.91,43353.0,88.12,88.12,87.89,87.91,43353.0
2018-11-30 10:45:00,87.91,87.95,87.68,87.82,43399.0,87.91,87.95,87.68,87.82,43399.0
2018-11-30 10:50:00,87.82,87.85,87.39,87.57,68576.0,87.82,87.85,87.39,87.57,68576.0
2018-11-30 10:55:00,87.58,87.6,87.29,87.48,69560.0,87.58,87.6,87.29,87.48,69560.0
2018-11-30 11:00:00,87.46,87.67,87.4,87.42,57433.0,87.46,87.67,87.4,87.42,57433.0
2018-11-30 11:05:00,87.4,87.67,87.34,87.65,73325.0,87.4,87.67,87.34,87.65,73325.0
2018-11-30 11:10:00,87.67,87.92,87.56,87.64,184125.0,87.67,87.92,87.56,87.64,184125.0
2018-11-30 11:15:00,87.64,87.93,87.56,87.88,60872.0,87.64,87.93,87.56,87.88,60872.0
2018-11-30 11:20:00,87.86,87.95,87.61,87.75,52001.0,87.86,87.95,87.61,87.75,52001.0
2018-11-30 11:25:00,87.75,87.89,87.69,87.86,26065.0,87.75,87.89,87.69,87.86,26065.0
2018-11-30 11:30:00,87.81,88.0,87.75,87.88,33027.0,87.81,88.0,87.75,87.88,33027.0
2018-11-30 11:35:00,87.86,88.02,87.84,87.97,44412.0,87.86,88.02,87.84,87.97,44412.0
2018-11-30 11:40:00,87.98,88.01,87.84,87.85,51580.0,87.98,88.01,87.84,87.85,51580.0
2018-11-30 11:45:00,87.84,87.95,87.73,87.87,33003.0,87.84,87.95,87.73,87.87,33003.0
2018-11-30 11:50:00,87.86,87.88,87.68,87.73,26238.0,87.86,87.88,87.68,87.73,26238.0
2018-11-30 11:55:00,87.7,87.8,87.57,87.58,47335.0,87.7,87.8,87.57,87.58,47335.0
2018-11-30 12:00:00,87.57,87.74,87.53,87.7,23895.0,87.57,87.74,87.53,87.7,23895.0
2018-11-30 12:05:00,87.68,87.8,87.6,87.78,35148.0,87.68,87.8,87.6,87.78,35148.0
2018-11-30 12:10:00,87.77,87.83,87.67,87.67,26149.0,87.77,87.83,87.67,87.67,26149.0
2018-11-30 12:15:00,87.67,87.71,87.53,87.53,28138.0,87.67,87.71,87.53,87.53,28138.0
2018-11-30 12:20:00,87.52,87.58,87.4,87.55,39147.0,87.52,87.58,87.4,87.55,39147.0
2018-11-30 12:25:00,87.58,87.58,87.2,87.22,42518.0,87.58,87.58,87.2,87.22,42518.0
2018-11-30 12:30:00,87.22,87.28,87.05,87.11,42480.0,87.22,87.28,87.05,87.11,42480.0
2018-11-30 12:35:00,87.13,87.18,87.01,87.12,59050.0,87.13,87.18,87.01,87.12,59050.0
2018-11-30 12:40:00,87.11,87.28,87.08,87.16,36920.0,87.11,87.28,87.08,87.16,36920.0
2018-11-30 12:45:00,87.15,87.18,86.89,87.12,49462.0,87.15,87.18,86.89,87.12,49462.0
2018-11-30 12:50:00,87.14,87.18,86.95,87.09,74739.0,87.14,87.18,86.95,87.09,74739.0
2018-11-30 12:55:00,87.1,87.1,86.86,87.0,92802.0,87.1,87.1,86.86,87.0,92802.0
2018-11-30 13:00:00,87.01,87.48,86.92,87.37,189561.0,87.01,87.48,86.92,87.37,189561.0
2018-11-30 13:05:00,87.38,87.45,87.3,87.36,55240.0,87.38,87.45,87.3,87.36,55240.0
2018-11-30 13:10:00,87.35,87.41,87.25,87.34,51908.0,87.35,87.41,87.25,87.34,51908.0
2018-11-30 13:15:00,87.34,87.41,87.3,87.32,67115.0,87.34,87.41,87.3,87.32,67115.0
2018-11-30 13:20:00,87.32,87.32,87.08,87.1,51994.0,87.32,87.32,87.08,87.1,51994.0
2018-11-30 13:25:00,87.11,87.11,86.9,86.98,56352.0,87.11,87.11,86.9,86.98,56352.0
2018-11-30 13:30:00,86.98,87.06,86.84,87.04,61901.0,86.98,87.06,86.84,87.04,61901.0
2018-11-30 13:35:00,87.06,87.18,86.84,86.99,53375.0,87.06,87.18,86.84,86.99,53375.0
2018-11-30 13:40:00,86.98,87.01,86.88,87.0,34419.0,86.98,87.01,86.88,87.0,34419.0
2018-11-30 13:45:00,86.97,87.23,86.88,87.14,43187.0,86.97,87.23,86.88,87.14,43187.0
2018-11-30 13:50:00,87.17,87.31,87.16,87.25,35516.0,87.17,87.31,87.16,87.25,35516.0
2018-11-30 13:55:00,87.24,87.31,87.15,87.18,43665.0,87.24,87.31,87.15,87.18,43665.0
2018-11-30 14:00:00,87.2,87.29,86.95,87.01,53718.0,87.2,87.29,86.95,87.01,53718.0
2018-11-30 14:05:00,87.02,87.19,87.0,87.15,26150.0,87.02,87.19,87.0,87.15,26150.0
2018-11-30 14:10:00,87.16,87.3,87.1,87.28,42913.0,87.16,87.3,87.1,87.28,42913.0
2018-11-30 14:15:00,87.26,87.31,87.15,87.18,62797.0,87.26,87.31,87.15,87.18,62797.0
2018-11-30 14:20:00,87.18,87.31,87.07,87.09,30827.0,87.18,87.31,87.07,87.09,30827.0
2018-11-30 14:25:00,87.07,87.21,86.96,87.16,40406.0,87.07,87.21,86.96,87.16,40406.0
2018-11-30 14:30:00,87.15,87.21,87.07,87.08,36671.0,87.15,87.21,87.07,87.08,36671.0
2018-11-30 14:35:00,87.08,87.21,87.08,87.19,34489.0,87.08,87.21,87.08,87.19,34489.0
2018-11-30 14:40:00,87.19,87.33,87.15,87.3,23873.0,87.19,87.33,87.15,87.3,23873.0
2018-11-30 14:45:00,87.28,87.28,87.16,87.18,43084.0,87.28,87.28,87.16,87.18,43084.0
2018-11-30 14:50:00,87.19,87.23,87.17,87.23,29704.0,87.19,87.23,87.17,87.23,29704.0
2018-11-30 14:55:00,87.21,87.23,87.1,87.17,25934.0,87.21,87.23,87.1,87.17,25934.0
2018-11-30 15:00:00,87.17,87.18,87.09,87.12,38309.0,87.17,87.18,87.09,87.12,38309.0
2018-11-30 15:05:00,87.12,87.17,86.99,87.01,55358.0,87.12,87.17,86.99,87.01,55358.0
2018-11-30 15:10:00,87.0,87.01,86.73,86.83,67478.0,87.0,87.01,86.73,86.83,67478.0
2018-11-30 15:15:00,86.82,87.06,86.82,86.97,47445.0,86.82,87.06,86.82,86.97,47445.0
2018-11-30 15:20:00,86.98,87.19,86.94,87.19,47049.0,86.98,87.19,86.94,87.19,47049.0
2018-11-30 15:25:00,87.17,87.17,87.01,87.08,63066.0,87.17,87.17,87.01,87.08,63066.0
2018-11-30 15:30:00,87.09,87.1,86.97,87.0,63364.0,87.09,87.1,86.97,87.0,63364.0
2018-11-30 15:35:00,87.0,87.01,86.89,86.98,72889.0,87.0,87.01,86.89,86.98,72889.0
2018-11-30 15:40:00,86.98,87.02,86.91,87.0,253571.0,86.98,87.02,86.91,87.0,253571.0
2018-11-30 15:45:00,87.0,87.14,86.96,87.0,265868.0,87.0,87.14,86.96,87.0,265868.0
2018-11-30 15:50:00,87.0,87.0,86.81,86.94,158072.0,87.0,87.0,86.81,86.94,158072.0
2018-11-30 15:55:00,86.94,87.0,86.74,86.78,498029.0,86.94,87.0,86.74,86.78,498029.0
2018-12-03 09:30:00,87.6,88.3,86.62,86.62,305595.0,87.6,88.3,86.62,86.62,305595.0
2018-12-03 09:35:00,86.7,87.01,86.55,86.56,54194.0,86.7,87.01,86.55,86.56,54194.0
2018-12-03 09:40:00,86.58,86.83,86.19,86.28,71149.0,86.58,86.83,86.19,86.28,71149.0
2018-12-03 09:45:00,86.33,86.37,86.01,86.36,75823.0,86.33,86.37,86.01,86.36,75823.0
2018-12-03 09:50:00,86.38,86.95,86.38,86.81,59899.0,86.38,86.95,86.38,86.81,59899.0
2018-12-03 09:55:00,86.79,86.93,86.58,86.84,41715.0,86.79,86.93,86.58,86.84,41715.0
2018-12-03 10:00:00,86.86,87.02,86.78,86.86,54130.0,86.86,87.02,86.78,86.86,54130.0
2018-12-03 10:05:00,86.84,86.88,86.72,86.83,43917.0,86.84,86.88,86.72,86.83,43917.0
2018-12-03 10:10:00,86.85,87.02,86.82,86.9,59775.0,86.85,87.02,86.82,86.9,59775.0
2018-12-03 10:15:00,86.93,87.01,86.71,86.76,41716.0,86.93,87.01,86.71,86.76,41716.0
2018-12-03 10:20:00,86.76,87.01,86.6,86.98,182826.0,86.76,87.01,86.6,86.98,182826.0
2018-12-03 10:25:00,86.97,87.07,86.84,87.0,81270.0,86.97,87.07,86.84,87.0,81270.0
2018-12-03 10:30:00,87.0,87.07,86.79,86.87,47954.0,87.0,87.07,86.79,86.87,47954.0
2018-12-03 10:35:00,86.9,86.9,86.72,86.73,35544.0,86.9,86.9,86.72,86.73,35544.0
2018-12-03 10:40:00,86.72,86.87,86.64,86.77,39080.0,86.72,86.87,86.64,86.77,39080.0
2018-12-03 10:45:00,86.78,86.86,86.74,86.8,30577.0,86.78,86.86,86.74,86.8,30577.0
2018-12-03 10:50:00,86.81,86.84,86.52,86.65,28826.0,86.81,86.84,86.52,86.65,28826.0
2018-12-03 10:55:00,86.66,86.76,86.65,86.7,25095.0,86.66,86.76,86.65,86.7,25095.0
2018-12-03 11:00:00,86.71,86.73,86.44,86.73,32761.0,86.71,86.73,86.44,86.73,32761.0
2018-12-03 11:05:00,86.7,86.77,86.63,86.75,26779.0,86.7,86.77,86.63,86.75,26779.0
2018-12-03 11:10:00,86.74,86.87,86.68,86.74,148519.0,86.74,86.87,86.68,86.74,148519.0
2018-12-03 11:15:00,86.74,86.76,86.62,86.7,64525.0,86.74,86.76,86.62,86.7,64525.0
2018-12-03 11:20:00,86.7,86.7,86.56,86.59,34655.0,86.7,86.7,86.56,86.59,34655.0
2018-12-03 11:25:00,86.61,86.7,86.6,86.67,70967.0,86.61,86.7,86.6,86.67,70967.0
2018-12-03 11:30:00,86.68,86.69,86.61,86.64,41300.0,86.68,86.69,86.61,86.64,41300.0
2018-12-03 11:35:00,86.64,86.64,86.47,86.48,28245.0,86.64,86.64,86.47,86.48,28245.0
2018-12-03 11:40:00,86.47,86.47,86.21,86.27,25750.0,86.47,86.47,86.21,86.27,25750.0
2018-12-03 11:45:00,86.25,86.25,86.1,86.15,28125.0,86.25,86.25,86.1,86.15,28125.0
2018-12-03 11:50:00,86.15,86.2,86.09,86.16,35649.0,86.15,86.2,86.09,86.16,35649.0
2018-12-03 11:55:00,86.17,86.19,86.05,86.09,26208.0,86.17,86.19,86.05,86.09,26208.0
2018-12-03 12:00:00,86.1,86.19,86.08,86.18,35014.0,86.1,86.19,86.08,86.18,35014.0
2018-12-03 12:05:00,86.18,86.37,86.15,86.35,21254.0,86.18,86.37,86.15,86.35,21254.0
2018-12-03 12:10:00,86.36,86.48,86.32,86.36,22955.0,86.36,86.48,86.32,86.36,22955.0
2018-12-03 12:15:00,86.37,86.55,86.37,86.46,19567.0,86.37,86.55,86.37,86.46,19567.0
2018-12-03 12:20:00,86.47,86.62,86.47,86.6,35013.0,86.47,86.62,86.47,86.6,35013.0
2018-12-03 12:25:00,86.58,86.62,86.55,86.59,27265.0,86.58,86.62,86.55,86.59,27265.0
2018-12-03 12:30:00,86.59,86.71,86.56,86.69,36755.0,86.59,86.71,86.56,86.69,36755.0
2018-12-03 12:35:00,86.69,86.7,86.62,86.63,23129.0,86.69,86.7,86.62,86.63,23129.0
2018-12-03 12:40:00,86.64,86.64,86.47,86.54,24400.0,86.64,86.64,86.47,86.54,24400.0
2018-12-03 12:45:00,86.55,86.55,86.49,86.52,22125.0,86.55,86.55,86.49,86.52,22125.0
2018-12-03 12:50:00,86.52,86.56,86.44,86.46,32983.0,86.52,86.56,86.44,86.46,32983.0
2018-12-03 12:55:00,86.46,86.56,86.45,86.55,29426.0,86.46,86.56,86.45,86.55,29426.0
2018-12-03 13:00:00,86.55,86.56,86.44,86.49,36130.0,86.55,86.56,86.44,86.49,36130.0
2018-12-03 13:05:00,86.5,86.51,86.32,86.32,42067.0,86.5,86.51,86.32,86.32,42067.0
2018-12-03 13:10:00,86.33,86.4,86.23,86.24,71260.0,86.33,86.4,86.23,86.24,71260.0
2018-12-03 13:15:00,86.24,86.35,86.21,86.34,41514.0,86.24,86.35,86.21,86.34,41514.0
2018-12-03 13:20:00,86.34,86.49,86.29,86.48,35732.0,86.34,86.49,86.29,86.48,35732.0
2018-12-03 13:25:00,86.48,86.49,86.34,86.36,45885.0,86.48,86.49,86.34,86.36,45885.0
2018-12-03 13:30:00,86.37,86.47,86.32,86.46,60372.0,86.37,86.47,86.32,86.46,60372.0
2018-12-03 13:35:00,86.46,86.59,86.43,86.45,73368.0,86.46,86.59,86.43,86.45,73368.0
2018-12-03 13:40:00,86.45,86.45,86.06,86.07,40272.0,86.45,86.45,86.06,86.07,40272.0
2018-12-03 13:45:00,86.09,86.09,85.78,85.8,60206.0,86.09,86.09,85.78,85.8,60206.0
2018-12-03 13:50:00,85.79,85.94,85.74,85.86,33609.0,85.79,85.94,85.74,85.86,33609.0
2018-12-03 13:55:00,85.85,85.86,85.71,85.76,29446.0,85.85,85.86,85.71,85.76,29446.0
2018-12-03 14:00:00,85.76,85.82,85.63,85.7,34302.0,85.76,85.82,85.63,85.7,34302.0
2018-12-03 14:05:00,85.7,85.74,85.52,85.6,38307.0,85.7,85.74,85.52,85.6,38307.0
2018-12-03 14:10:00,85.61,85.67,85.54,85.54,51858.0,85.61,85.67,85.54,85.54,51858.0
2018-12-03 14:15:00,85.55,85.78,85.52,85.74,34734.0,85.55,85.78,85.52,85.74,34734.0
2018-12-03 14:20:00,85.75,85.9,85.74,85.84,30799.0,85.75,85.9,85.74,85.84,30799.0
2018-12-03 14:25:00,85.84,86.01,85.72,86.01,48867.0,85.84,86.01,85.72,86.01,48867.0
2018-12-03 14:30:00,86.02,86.12,86.01,86.08,28080.0,86.02,86.12,86.01,86.08,28080.0
2018-12-03 14:35:00,86.07,86.11,86.01,86.02,27895.0,86.07,86.11,86.01,86.02,27895.0
2018-12-03 14:40:00,86.04,86.09,85.99,86.07,47528.0,86.04,86.09,85.99,86.07,47528.0
2018-12-03 14:45:00,86.07,86.19,86.03,86.19,28318.0,86.07,86.19,86.03,86.19,28318.0
2018-12-03 14:50:00,86.2,86.45,86.19,86.28,25414.0,86.2,86.45,86.19,86.28,25414.0
2018-12-03 14:55:00,86.28,86.55,86.27,86.5,28960.0,86.28,86.55,86.27,86.5,28960.0
2018-12-03 15:00:00,86.52,86.65,86.46,86.53,31307.0,86.52,86.65,86.46,86.53,31307.0
2018-12-03 15:05:00,86.53,86.53,86.4,86.44,59762.0,86.53,86.53,86.4,86.44,59762.0
2018-12-03 15:10:00,86.44,86.51,86.44,86.47,49916.0,86.44,86.51,86.44,86.47,49916.0
2018-12-03 15:15:00,86.47,86.68,86.47,86.48,59184.0,86.47,86.68,86.47,86.48,59184.0
2018-12-03 15:20:00,86.49,86.75,86.47,86.74,39240.0,86.49,86.75,86.47,86.74,39240.0
2018-12-03 15:25:00,86.75,86.75,86.55,86.72,42997.0,86.75,86.75,86.55,86.72,42997.0
2018-12-03 15:30:00,86.72,86.77,86.55,86.7,58484.0,86.72,86.77,86.55,86.7,58484.0
2018-12-03 15:35:00,86.7,86.77,86.66,86.76,58210.0,86.7,86.77,86.66,86.76,58210.0
2018-12-03 15:40:00,86.77,86.78,86.58,86.75,57641.0,86.77,86.78,86.58,86.75,57641.0
2018-12-03 15:45:00,86.75,86.8,86.64,86.7,78515.0,86.75,86.8,86.64,86.7,78515.0
2018-12-03 15:50:00,86.7,86.72,86.44,86.44,119524.0,86.7,86.72,86.44,86.44,119524.0
2018-12-03 15:55:00,86.46,86.78,86.46,86.67,192705.0,86.46,86.78,86.46,86.67,192705.0
2018-12-04 09:30:00,86.35,87.15,86.21,86.65,59638.0,86.35,87.15,86.21,86.65,59638.0
2018-12-04 09:35:00,86.57,87.04,86.57,86.78,36402.0,86.57,87.04,86.57,86.78,36402.0
2018-12-04 09:40:00,86.76,86.94,86.53,86.54,13849.0,86.76,86.94,86.53,86.54,13849.0
2018-12-04 09:45:00,86.5,86.52,86.12,86.17,11564.0,86.5,86.52,86.12,86.17,11564.0
2018-12-04 09:50:00,86.15,86.22,85.86,85.87,9845.0,86.15,86.22,85.86,85.87,9845.0
2018-12-04 09:55:00,85.88,85.96,85.6,85.61,15350.0,85.88,85.96,85.6,85.61,15350.0
2018-12-04 10:00:00,85.73,86.11,85.73,86.04,35982.0,85.73,86.11,85.73,86.04,35982.0
2018-12-04 10:05:00,86.01,86.06,85.86,85.91,28956.0,86.01,86.06,85.86,85.91,28956.0
2018-12-04 10:10:00,85.95,86.0,85.72,85.98,46991.0,85.95,86.0,85.72,85.98,46991.0
2018-12-04 10:15:00,85.97,86.08,85.85,85.85,36980.0,85.97,86.08,85.85,85.85,36980.0
2018-12-04 10:20:00,85.84,85.91,85.77,85.78,24527.0,85.84,85.91,85.77,85.78,24527.0
2018-12-04 10:25:00,85.77,86.02,85.72,85.98,38549.0,85.77,86.02,85.72,85.98,38549.0
2018-12-04 10:30:00,85.98,86.07,85.92,86.05,16714.0,85.98,86.07,85.92,86.05,16714.0
2018-12-04 10:35:00,86.08,86.6,86.01,86.57,28309.0,86.08,86.6,86.01,86.57,28309.0
2018-12-04 10:40:00,86.58,86.6,86.27,86.3,40941.0,86.58,86.6,86.27,86.3,40941.0
2018-12-04 10:45:00,86.26,86.29,86.11,86.24,14865.0,86.26,86.29,86.11,86.24,14865.0
2018-12-04 10:50:00,86.28,86.32,86.02,86.07,30909.0,86.28,86.32,86.02,86.07,30909.0
2018-12-04 10:55:00,86.06,86.28,86.05,86.27,36903.0,86.06,86.28,86.05,86.27,36903.0
2018-12-04 11:00:00,86.27,86.42,86.22,86.34,70778.0,86.27,86.42,86.22,86.34,70778.0
2018-12-04 11:05:00,86.33,86.43,86.3,86.43,34282.0,86.33,86.43,86.3,86.43,34282.0
2018-12-04 11:10:00,86.44,86.46,86.37,86.41,17005.0,86.44,86.46,86.37,86.41,17005.0
2018-12-04 11:15:00,86.38,86.4,86.09,86.11,50648.0,86.38,86.4,86.09,86.11,50648.0
2018-12-04 11:20:00,86.12,86.14,85.87,85.9,49435.0,86.12,86.14,85.87,85.9,49435.0
2018-12-04 11:25:00,85.9,86.0,85.87,86.0,20335.0,85.9,86.0,85.87,86.0,20335.0
2018-12-04 11:30:00,86.0,86.09,85.92,86.02,16119.0,86.0,86.09,85.92,86.02,16119.0
2018-12-04 11:35:00,86.0,86.01,85.89,85.97,22332.0,86.0,86.01,85.89,85.97,22332.0
2018-12-04 11:40:00,85.95,86.21,85.94,86.12,26583.0,85.95,86.21,85.94,86.12,26583.0
2018-12-04 11:45:00,86.13,86.13,85.92,85.97,31236.0,86.13,86.13,85.92,85.97,31236.0
2018-12-04 11:50:00,85.99,85.99,85.75,85.85,39060.0,85.99,85.99,85.75,85.85,39060.0
2018-12-04 11:55:00,85.86,85.91,85.8,85.83,20305.0,85.86,85.91,85.8,85.83,20305.0
2018-12-04 12:00:00,85.83,85.83,85.29,85.33,69172.0,85.83,85.83,85.29,85.33,69172.0
2018-12-04 12:05:00,85.29,85.52,85.22,85.5,44894.0,85.29,85.52,85.22,85.5,44894.0
2018-12-04 12:10:00,85.47,85.49,85.22,85.25,14572.0,85.47,85.49,85.22,85.25,14572.0
2018-12-04 12:15:00,85.19,85.48,85.17,85.4,27662.0,85.19,85.48,85.17,85.4,27662.0
2018-12-04 12:20:00,85.4,85.4,85.15,85.17,15689.0,85.4,85.4,85.15,85.17,15689.0
2018-12-04 12:25:00,85.26,85.44,85.16,85.16,22794.0,85.26,85.44,85.16,85.16,22794.0
2018-12-04 12:30:00,85.16,85.16,84.85,85.12,28044.0,85.16,85.16,84.85,85.12,28044.0
2018-12-04 12:35:00,85.12,85.18,84.98,85.11,17771.0,85.12,85.18,84.98,85.11,17771.0
2018-12-04 12:40:00,85.12,85.34,85.06,85.27,19106.0,85.12,85.34,85.06,85.27,19106.0
2018-12-04 12:45:00,85.26,85.4,85.22,85.32,25954.0,85.26,85.4,85.22,85.32,25954.0
2018-12-04 12:50:00,85.3,85.38,85.27,85.35,33710.0,85.3,85.38,85.27,85.35,33710.0
2018-12-04 12:55:00,85.37,85.43,85.26,85.3,18839.0,85.37,85.43,85.26,85.3,18839.0
2018-12-04 13:00:00,85.31,85.34,85.19,85.22,35866.0,85.31,85.34,85.19,85.22,35866.0
2018-12-04 13:05:00,85.19,85.29,85.14,85.15,17401.0,85.19,85.29,85.14,85.15,17401.0
2018-12-04 13:10:00,85.15,85.27,85.12,85.17,23225.0,85.15,85.27,85.12,85.17,23225.0
2018-12-04 13:15:00,85.18,85.27,85.15,85.21,26042.0,85.18,85.27,85.15,85.21,26042.0
2018-12-04 13:20:00,85.18,85.26,85.15,85.25,15658.0,85.18,85.26,85.15,85.25,15658.0
2018-12-04 13:25:00,85.23,85.23,85.02,85.15,54987.0,85.23,85.23,85.02,85.15,54987.0
2018-12-04 13:30:00,85.14,85.32,85.08,85.17,27281.0,85.14,85.32,85.08,85.17,27281.0
2018-12-04 13:35:00,85.16,85.2,84.88,84.9,21660.0,85.16,85.2,84.88,84.9,21660.0
2018-12-04 13:40:00,84.89,85.21,84.83,85.15,20730.0,84.89,85.21,84.83,85.15,20730.0
2018-12-04 13:45:00,85.16,85.45,85.1,85.45,22637.0,85.16,85.45,85.1,85.45,22637.0
2018-12-04 13:50:00,85.42,85.75,85.41,85.68,35510.0,85.42,85.75,85.41,85.68,35510.0
2018-12-04 13:55:00,85.68,85.96,85.63,85.92,19127.0,85.68,85.96,85.63,85.92,19127.0
2018-12-04 14:00:00,85.89,86.0,85.85,85.92,30998.0,85.89,86.0,85.85,85.92,30998.0
2018-12-04 14:05:00,85.89,86.2,85.88,86.2,16920.0,85.89,86.2,85.88,86.2,16920.0
2018-12-04 14:10:00,86.17,86.36,86.12,86.3,94495.0,86.17,86.36,86.12,86.3,94495.0
2018-12-04 14:15:00,86.27,86.29,86.07,86.26,50618.0,86.27,86.29,86.07,86.26,50618.0
2018-12-04 14:20:00,86.3,86.3,86.15,86.21,27145.0,86.3,86.3,86.15,86.21,27145.0
2018-12-04 14:25:00,86.2,86.25,86.1,86.25,35306.0,86.2,86.25,86.1,86.25,35306.0
2018-12-04 14:30:00,86.26,86.46,86.17,86.43,26663.0,86.26,86.46,86.17,86.43,26663.0
2018-12-04 14:35:00,86.44,86.55,86.39,86.5,22620.0,86.44,86.55,86.39,86.5,22620.0
2018-12-04 14:40:00,86.51,86.61,86.39,86.45,30735.0,86.51,86.61,86.39,86.45,30735.0
2018-12-04 14:45:00,86.45,86.73,86.4,86.73,18863.0,86.45,86.73,86.4,86.73,18863.0
2018-12-04 14:50:00,86.71,86.72,86.25,86.26,36970.0,86.71,86.72,86.25,86.26,36970.0
2018-12-04 14:55:00,86.27,86.39,86.25,86.34,28193.0,86.27,86.39,86.25,86.34,28193.0
2018-12-04 15:00:00,86.34,86.34,86.1,86.11,33235.0,86.34,86.34,86.1,86.11,33235.0
2018-12-04 15:05:00,86.11,86.16,86.03,86.07,19530.0,86.11,86.16,86.03,86.07,19530.0
2018-12-04 15:10:00,86.05,86.2,86.04,86.17,28816.0,86.05,86.2,86.04,86.17,28816.0
2018-12-04 15:15:00,86.17,86.26,85.99,86.03,60274.0,86.17,86.26,85.99,86.03,60274.0
2018-12-04 15:20:00,86.01,86.13,85.94,85.96,29718.0,86.01,86.13,85.94,85.96,29718.0
2018-12-04 15:25:00,85.94,86.13,85.94,86.04,32353.0,85.94,86.13,85.94,86.04,32353.0
2018-12-04 15:30:00,86.03,86.15,85.98,86.08,52397.0,86.03,86.15,85.98,86.08,52397.0
2018-12-04 15:35:00,86.1,86.19,86.03,86.07,64388.0,86.1,86.19,86.03,86.07,64388.0
2018-12-04 15:40:00,86.07,86.13,85.89,85.97,76193.0,86.07,86.13,85.89,85.97,76193.0
2018-12-04 15:45:00,85.96,86.09,85.93,86.07,59577.0,85.96,86.09,85.93,86.07,59577.0
2018-12-04 15:50:00,86.05,86.11,85.99,86.1,100992.0,86.05,86.11,85.99,86.1,100992.0
2018-12-04 15:55:00,86.08,86.25,86.05,86.25,179814.0,86.08,86.25,86.05,86.25,179814.0
2018-12-06 09:30:00,85.89,86.22,85.39,85.69,81890.0,85.89,86.22,85.39,85.69,81890.0
2018-12-06 09:35:00,85.78,86.17,85.63,85.9,37537.0,85.78,86.17,85.63,85.9,37537.0
2018-12-06 09:40:00,85.83,86.01,85.56,85.71,47605.0,85.83,86.01,85.56,85.71,47605.0
2018-12-06 09:45:00,85.59,85.83,85.57,85.72,39845.0,85.59,85.83,85.57,85.72,39845.0
2018-12-06 09:50:00,85.71,85.78,85.49,85.51,49400.0,85.71,85.78,85.49,85.51,49400.0
2018-12-06 09:55:00,85.54,85.89,85.49,85.64,30538.0,85.54,85.89,85.49,85.64,30538.0
2018-12-06 10:00:00,85.63,86.25,85.56,86.25,45771.0,85.63,86.25,85.56,86.25,45771.0
2018-12-06 10:05:00,86.21,86.25,86.0,86.16,54601.0,86.21,86.25,86.0,86.16,54601.0
2018-12-06 10:10:00,86.2,86.23,86.0,86.16,27404.0,86.2,86.23,86.0,86.16,27404.0
2018-12-06 10:15:00,86.12,86.17,85.53,85.58,29148.0,86.12,86.17,85.53,85.58,29148.0
2018-12-06 10:20:00,85.59,85.84,85.5,85.68,29322.0,85.59,85.84,85.5,85.68,29322.0
2018-12-06 10:25:00,85.63,85.89,85.58,85.72,45503.0,85.63,85.89,85.58,85.72,45503.0
2018-12-06 10:30:00,85.76,85.94,85.67,85.76,24481.0,85.76,85.94,85.67,85.76,24481.0
2018-12-06 10:35:00,85.73,85.96,85.66,85.76,23997.0,85.73,85.96,85.66,85.76,23997.0
2018-12-06 10:40:00,85.76,85.86,85.65,85.81,22406.0,85.76,85.86,85.65,85.81,22406.0
2018-12-06 10:45:00,85.83,85.99,85.65,85.75,37677.0,85.83,85.99,85.65,85.75,37677.0
2018-12-06 10:50:00,85.73,86.06,85.72,86.01,22661.0,85.73,86.06,85.72,86.01,22661.0
2018-12-06 10:55:00,86.01,86.01,85.7,85.81,27097.0,86.01,86.01,85.7,85.81,27097.0
2018-12-06 11:00:00,85.85,85.87,85.64,85.77,24222.0,85.85,85.87,85.64,85.77,24222.0
2018-12-06 11:05:00,85.76,85.8,85.62,85.66,24711.0,85.76,85.8,85.62,85.66,24711.0
2018-12-06 11:10:00,85.66,85.89,85.53,85.64,57971.0,85.66,85.89,85.53,85.64,57971.0
2018-12-06 11:15:00,85.64,85.64,85.39,85.5,17574.0,85.64,85.64,85.39,85.5,17574.0
2018-12-06 11:20:00,85.51,85.52,85.19,85.19,19893.0,85.51,85.52,85.19,85.19,19893.0
2018-12-06 11:25:00,85.21,85.3,84.99,85.17,33558.0,85.21,85.3,84.99,85.17,33558.0
2018-12-06 11:30:00,85.13,85.26,85.08,85.26,29361.0,85.13,85.26,85.08,85.26,29361.0
2018-12-06 11:35:00,85.26,85.37,85.12,85.17,21872.0,85.26,85.37,85.12,85.17,21872.0
2018-12-06 11:40:00,85.17,85.17,85.0,85.06,16681.0,85.17,85.17,85.0,85.06,16681.0
2018-12-06 11:45:00,85.03,85.32,85.03,85.23,16351.0,85.03,85.32,85.03,85.23,16351.0
2018-12-06 11:50:00,85.25,85.42,85.16,85.35,13380.0,85.25,85.42,85.16,85.35,13380.0
2018-12-06 11:55:00,85.34,85.35,85.18,85.3,19890.0,85.34,85.35,85.18,85.3,19890.0
2018-12-06 12:00:00,85.31,85.38,85.17,85.36,23776.0,85.31,85.38,85.17,85.36,23776.0
2018-12-06 12:05:00,85.29,85.37,85.26,85.28,13116.0,85.29,85.37,85.26,85.28,13116.0
2018-12-06 12:10:00,85.25,85.28,85.07,85.28,15092.0,85.25,85.28,85.07,85.28,15092.0
2018-12-06 12:15:00,85.27,85.5,85.27,85.4,28154.0,85.27,85.5,85.27,85.4,28154.0
2018-12-06 12:20:00,85.35,85.71,85.3,85.71,17976.0,85.35,85.71,85.3,85.71,17976.0
2018-12-06 12:25:00,85.71,85.79,85.65,85.79,12224.0,85.71,85.79,85.65,85.79,12224.0
2018-12-06 12:30:00,85.75,85.97,85.7,85.86,20279.0,85.75,85.97,85.7,85.86,20279.0
2018-12-06 12:35:00,85.85,85.92,85.81,85.81,22886.0,85.85,85.92,85.81,85.81,22886.0
2018-12-06 12:40:00,85.8,85.9,85.76,85.88,22753.0,85.8,85.9,85.76,85.88,22753.0
2018-12-06 12:45:00,85.87,86.01,85.87,85.94,11954.0,85.87,86.01,85.87,85.94,11954.0
2018-12-06 12:50:00,85.94,86.2,85.89,86.13,20844.0,85.94,86.2,85.89,86.13,20844.0
2018-12-06 12:55:00,86.16,86.23,86.11,86.19,21323.0,86.16,86.23,86.11,86.19,21323.0
2018-12-06 13:00:00,86.18,86.2,85.91,86.0,29653.0,86.18,86.2,85.91,86.0,29653.0
2018-12-06 13:05:00,86.0,86.07,85.73,85.74,20432.0,86.0,86.07,85.73,85.74,20432.0
2018-12-06 13:10:00,85.76,85.82,85.73,85.81,16525.0,85.76,85.82,85.73,85.81,16525.0
2018-12-06 13:15:00,85.81,86.07,85.8,85.81,36707.0,85.81,86.07,85.8,85.81,36707.0
2018-12-06 13:20:00,85.8,85.92,85.68,85.85,13881.0,85.8,85.92,85.68,85.85,13881.0
2018-12-06 13:25:00,85.85,85.92,85.8,85.8,10600.0,85.85,85.92,85.8,85.8,10600.0
2018-12-06 13:30:00,85.8,85.86,85.73,85.83,38420.0,85.8,85.86,85.73,85.83,38420.0
2018-12-06 13:35:00,85.81,85.92,85.73,85.86,14650.0,85.81,85.92,85.73,85.86,14650.0
2018-12-06 13:40:00,85.88,86.1,85.88,85.98,15407.0,85.88,86.1,85.88,85.98,15407.0
2018-12-06 13:45:00,86.0,86.11,86.0,86.08,21812.0,86.0,86.11,86.0,86.08,21812.0
2018-12-06 13:50:00,86.09,86.16,86.0,86.15,9300.0,86.09,86.16,86.0,86.15,9300.0
2018-12-06 13:55:00,86.17,86.25,86.14,86.24,46623.0,86.17,86.25,86.14,86.24,46623.0
2018-12-06 14:00:00,86.23,86.26,85.93,85.95,66660.0,86.23,86.26,85.93,85.95,66660.0
2018-12-06 14:05:00,85.94,85.95,85.84,85.94,17637.0,85.94,85.95,85.84,85.94,17637.0
2018-12-06 14:10:00,85.93,86.06,85.85,86.05,24547.0,85.93,86.06,85.85,86.05,24547.0
2018-12-06 14:15:00,86.04,86.1,85.77,85.84,20248.0,86.04,86.1,85.77,85.84,20248.0
2018-12-06 14:20:00,85.85,86.0,85.85,85.97,22206.0,85.85,86.0,85.85,85.97,22206.0
2018-12-06 14:25:00,85.98,86.16,85.95,86.15,11836.0,85.98,86.16,85.95,86.15,11836.0
2018-12-06 14:30:00,86.16,86.17,85.93,85.98,12644.0,86.16,86.17,85.93,85.98,12644.0
2018-12-06 14:35:00,86.01,86.12,85.97,86.03,19214.0,86.01,86.12,85.97,86.03,19214.0
2018-12-06 14:40:00,86.05,86.21,86.05,86.08,17465.0,86.05,86.21,86.05,86.08,17465.0
2018-12-06 14:45:00,86.08,86.12,85.89,86.03,32591.0,86.08,86.12,85.89,86.03,32591.0
2018-12-06 14:50:00,86.0,86.22,86.0,86.17,27482.0,86.0,86.22,86.0,86.17,27482.0
2018-12-06 14:55:00,86.24,86.25,86.04,86.06,22632.0,86.24,86.25,86.04,86.06,22632.0
2018-12-06 15:00:00,86.07,86.21,85.99,86.0,34818.0,86.07,86.21,85.99,86.0,34818.0
2018-12-06 15:05:00,85.97,86.14,85.91,86.13,31156.0,85.97,86.14,85.91,86.13,31156.0
2018-12-06 15:10:00,86.11,86.19,86.0,86.04,20549.0,86.11,86.19,86.0,86.04,20549.0
2018-12-06 15:15:00,86.02,86.2,86.0,86.13,22103.0,86.02,86.2,86.0,86.13,22103.0
2018-12-06 15:20:00,86.14,86.2,86.07,86.11,22906.0,86.14,86.2,86.07,86.11,22906.0
2018-12-06 15:25:00,86.1,86.25,86.09,86.21,24020.0,86.1,86.25,86.09,86.21,24020.0
2018-12-06 15:30:00,86.21,86.26,86.16,86.17,59861.0,86.21,86.26,86.16,86.17,59861.0
2018-12-06 15:35:00,86.16,86.25,86.12,86.19,37721.0,86.16,86.25,86.12,86.19,37721.0
2018-12-06 15:40:00,86.17,86.2,86.07,86.19,47834.0,86.17,86.2,86.07,86.19,47834.0
2018-12-06 15:45:00,86.19,86.25,86.11,86.25,57046.0,86.19,86.25,86.11,86.25,57046.0
2018-12-06 15:50:00,86.24,86.27,86.17,86.22,95875.0,86.24,86.27,86.17,86.22,95875.0
2018-12-06 15:55:00,86.22,86.3,86.16,86.25,145299.0,86.22,86.3,86.16,86.25,145299.0
2018-12-07 09:30:00,85.15,85.85,85.15,85.5,46290.0,85.15,85.85,85.15,85.5,46290.0
2018-12-07 09:35:00,85.49,85.69,85.27,85.59,9400.0,85.49,85.69,85.27,85.59,9400.0
2018-12-07 09:40:00,85.62,85.79,85.38,85.46,11150.0,85.62,85.79,85.38,85.46,11150.0
2018-12-07 09:45:00,85.45,85.57,85.25,85.43,15356.0,85.45,85.57,85.25,85.43,15356.0
2018-12-07 09:50:00,85.42,85.54,85.32,85.32,16200.0,85.42,85.54,85.32,85.32,16200.0
2018-12-07 09:55:00,85.34,85.46,85.21,85.24,13372.0,85.34,85.46,85.21,85.24,13372.0
2018-12-07 10:00:00,85.19,85.23,85.06,85.14,14435.0,85.19,85.23,85.06,85.14,14435.0
2018-12-07 10:05:00,85.15,85.17,84.99,85.08,15373.0,85.15,85.17,84.99,85.08,15373.0
2018-12-07 10:10:00,85.07,85.08,84.67,84.67,13670.0,85.07,85.08,84.67,84.67,13670.0
2018-12-07 10:15:00,84.6,84.62,84.35,84.39,22480.0,84.6,84.62,84.35,84.39,22480.0
2018-12-07 10:20:00,84.41,84.59,84.38,84.51,18582.0,84.41,84.59,84.38,84.51,18582.0
2018-12-07 10:25:00,84.5,84.64,84.44,84.56,13362.0,84.5,84.64,84.44,84.56,13362.0
2018-12-07 10:30:00,84.53,84.65,84.45,84.48,20819.0,84.53,84.65,84.45,84.48,20819.0
2018-12-07 10:35:00,84.45,84.49,84.15,84.22,21349.0,84.45,84.49,84.15,84.22,21349.0
2018-12-07 10:40:00,84.19,84.48,84.15,84.44,20970.0,84.19,84.48,84.15,84.44,20970.0
2018-12-07 10:45:00,84.42,84.57,84.2,84.28,15292.0,84.42,84.57,84.2,84.28,15292.0
2018-12-07 10:50:00,84.22,84.32,84.13,84.17,12600.0,84.22,84.32,84.13,84.17,12600.0
2018-12-07 10:55:00,84.17,84.24,84.04,84.14,14863.0,84.17,84.24,84.04,84.14,14863.0
2018-12-07 11:00:00,84.11,84.18,83.78,83.8,15894.0,84.11,84.18,83.78,83.8,15894.0
2018-12-07 11:05:00,83.82,84.23,83.71,84.16,51171.0,83.82,84.23,83.71,84.16,51171.0
2018-12-07 11:10:00,84.24,84.24,83.72,83.81,37878.0,84.24,84.24,83.72,83.81,37878.0
2018-12-07 11:15:00,83.78,83.93,83.72,83.76,13803.0,83.78,83.93,83.72,83.76,13803.0
2018-12-07 11:20:00,83.72,83.77,83.65,83.72,12322.0,83.72,83.77,83.65,83.72,12322.0
2018-12-07 11:25:00,83.68,83.87,83.61,83.79,14939.0,83.68,83.87,83.61,83.79,14939.0
2018-12-07 11:30:00,83.77,83.94,83.69,83.77,25640.0,83.77,83.94,83.69,83.77,25640.0
2018-12-07 11:35:00,83.78,83.85,83.69,83.76,9450.0,83.78,83.85,83.69,83.76,9450.0
2018-12-07 11:40:00,83.78,83.8,83.62,83.62,30100.0,83.78,83.8,83.62,83.62,30100.0
2018-12-07 11:45:00,83.62,83.82,83.6,83.72,16399.0,83.62,83.82,83.6,83.72,16399.0
2018-12-07 11:50:00,83.7,83.72,83.59,83.61,18401.0,83.7,83.72,83.59,83.61,18401.0
2018-12-07 11:55:00,83.59,83.6,83.36,83.42,24381.0,83.59,83.6,83.36,83.42,24381.0
2018-12-07 12:00:00,83.41,83.61,83.41,83.61,16823.0,83.41,83.61,83.41,83.61,16823.0
2018-12-07 12:05:00,83.61,83.74,83.59,83.65,15900.0,83.61,83.74,83.59,83.65,15900.0
2018-12-07 12:10:00,83.61,83.86,83.6,83.7,9000.0,83.61,83.86,83.6,83.7,9000.0
2018-12-07 12:15:00,83.69,83.69,83.47,83.55,24311.0,83.69,83.69,83.47,83.55,24311.0
2018-12-07 12:20:00,83.54,83.71,83.54,83.63,7610.0,83.54,83.71,83.54,83.63,7610.0
2018-12-07 12:25:00,83.62,83.62,83.51,83.57,15013.0,83.62,83.62,83.51,83.57,15013.0
2018-12-07 12:30:00,83.56,83.56,83.4,83.47,13335.0,83.56,83.56,83.4,83.47,13335.0
2018-12-07 12:35:00,83.45,83.5,83.39,83.42,31450.0,83.45,83.5,83.39,83.42,31450.0
2018-12-07 12:40:00,83.43,83.46,83.38,83.44,34526.0,83.43,83.46,83.38,83.44,34526.0
2018-12-07 12:45:00,83.45,83.54,83.45,83.47,13444.0,83.45,83.54,83.45,83.47,13444.0
2018-12-07 12:50:00,83.48,83.76,83.48,83.76,13145.0,83.48,83.76,83.48,83.76,13145.0
2018-12-07 12:55:00,83.79,83.93,83.71,83.88,13623.0,83.79,83.93,83.71,83.88,13623.0
2018-12-07 13:00:00,83.85,84.0,83.79,83.98,12153.0,83.85,84.0,83.79,83.98,12153.0
2018-12-07 13:05:00,83.95,83.95,83.66,83.66,17473.0,83.95,83.95,83.66,83.66,17473.0
2018-12-07 13:10:00,83.63,83.67,83.49,83.49,16198.0,83.63,83.67,83.49,83.49,16198.0
2018-12-07 13:15:00,83.53,83.57,83.39,83.42,17677.0,83.53,83.57,83.39,83.42,17677.0
2018-12-07 13:20:00,83.41,83.64,83.41,83.63,20051.0,83.41,83.64,83.41,83.63,20051.0
2018-12-07 13:25:00,83.6,83.61,83.46,83.53,27664.0,83.6,83.61,83.46,83.53,27664.0
2018-12-07 13:30:00,83.53,83.54,83.33,83.41,19883.0,83.53,83.54,83.33,83.41,19883.0
2018-12-07 13:35:00,83.42,83.5,83.39,83.46,24332.0,83.42,83.5,83.39,83.46,24332.0
2018-12-07 13:40:00,83.45,83.52,83.42,83.45,9747.0,83.45,83.52,83.42,83.45,9747.0
2018-12-07 13:45:00,83.45,83.5,83.3,83.31,16470.0,83.45,83.5,83.3,83.31,16470.0
2018-12-07 13:50:00,83.31,83.49,83.28,83.45,26407.0,83.31,83.49,83.28,83.45,26407.0
2018-12-07 13:55:00,83.45,83.47,83.35,83.37,20174.0,83.45,83.47,83.35,83.37,20174.0
2018-12-07 14:00:00,83.36,83.38,83.27,83.31,29610.0,83.36,83.38,83.27,83.31,29610.0
2018-12-07 14:05:00,83.28,83.43,83.24,83.35,27801.0,83.28,83.43,83.24,83.35,27801.0
2018-12-07 14:10:00,83.35,83.46,83.3,83.35,49400.0,83.35,83.46,83.3,83.35,49400.0
2018-12-07 14:15:00,83.35,83.71,83.35,83.65,26665.0,83.35,83.71,83.35,83.65,26665.0
2018-12-07 14:20:00,83.63,83.75,83.55,83.63,24339.0,83.63,83.75,83.55,83.63,24339.0
2018-12-07 14:25:00,83.61,83.67,83.57,83.65,17506.0,83.61,83.67,83.57,83.65,17506.0
2018-12-07 14:30:00,83.65,83.76,83.57,83.63,22112.0,83.65,83.76,83.57,83.63,22112.0
2018-12-07 14:35:00,83.61,83.64,83.52,83.54,26172.0,83.61,83.64,83.52,83.54,26172.0
2018-12-07 14:40:00,83.54,83.58,83.49,83.54,25737.0,83.54,83.58,83.49,83.54,25737.0
2018-12-07 14:45:00,83.55,83.68,83.45,83.6,21420.0,83.55,83.68,83.45,83.6,21420.0
2018-12-07 14:50:00,83.62,83.69,83.35,83.41,23157.0,83.62,83.69,83.35,83.41,23157.0
2018-12-07 14:55:00,83.42,83.47,83.39,83.42,64243.0,83.42,83.47,83.39,83.42,64243.0
2018-12-07 15:00:00,83.43,83.52,83.3,83.3,34909.0,83.43,83.52,83.3,83.3,34909.0
2018-12-07 15:05:00,83.31,83.48,83.29,83.48,39411.0,83.31,83.48,83.29,83.48,39411.0
2018-12-07 15:10:00,83.5,83.53,83.42,83.45,53378.0,83.5,83.53,83.42,83.45,53378.0
2018-12-07 15:15:00,83.45,83.6,83.39,83.55,39476.0,83.45,83.6,83.39,83.55,39476.0
2018-12-07 15:20:00,83.55,83.62,83.45,83.49,45424.0,83.55,83.62,83.45,83.49,45424.0
2018-12-07 15:25:00,83.48,83.62,83.48,83.55,39899.0,83.48,83.62,83.48,83.55,39899.0
2018-12-07 15:30:00,83.53,83.78,83.48,83.78,46462.0,83.53,83.78,83.48,83.78,46462.0
2018-12-07 15:35:00,83.76,83.89,83.69,83.7,85502.0,83.76,83.89,83.69,83.7,85502.0
2018-12-07 15:40:00,83.7,83.74,83.52,83.52,64016.0,83.7,83.74,83.52,83.52,64016.0
2018-12-07 15:45:00,83.55,83.58,83.42,83.42,69794.0,83.55,83.58,83.42,83.42,69794.0
2018-12-07 15:50:00,83.43,83.51,83.38,83.39,94326.0,83.43,83.51,83.38,83.39,94326.0
2018-12-07 15:55:00,83.4,83.42,83.23,83.39,277305.0,83.4,83.42,83.23,83.39,277305.0
2018-12-10 09:30:00,83.75,83.84,83.08,83.38,36169.0,83.75,83.84,83.08,83.38,36169.0
2018-12-10 09:35:00,83.32,83.42,83.11,83.24,11202.0,83.32,83.42,83.11,83.24,11202.0
2018-12-10 09:40:00,83.23,83.23,82.54,82.58,44526.0,83.23,83.23,82.54,82.58,44526.0
2018-12-10 09:45:00,82.59,82.7,82.45,82.59,65797.0,82.59,82.7,82.45,82.59,65797.0
2018-12-10 09:50:00,82.56,82.63,82.18,82.24,32738.0,82.56,82.63,82.18,82.24,32738.0
2018-12-10 09:55:00,82.26,82.39,82.2,82.32,32104.0,82.26,82.39,82.2,82.32,32104.0
2018-12-10 10:00:00,82.27,82.33,82.06,82.18,36690.0,82.27,82.33,82.06,82.18,36690.0
2018-12-10 10:05:00,82.18,82.47,82.18,82.41,27064.0,82.18,82.47,82.18,82.41,27064.0
2018-12-10 10:10:00,82.42,82.74,82.3,82.74,36394.0,82.42,82.74,82.3,82.74,36394.0
2018-12-10 10:15:00,82.71,82.71,82.42,82.59,21067.0,82.71,82.71,82.42,82.59,21067.0
2018-12-10 10:20:00,82.6,82.73,82.48,82.54,16120.0,82.6,82.73,82.48,82.54,16120.0
2018-12-10 10:25:00,82.54,82.56,82.24,82.41,46857.0,82.54,82.56,82.24,82.41,46857.0
2018-12-10 10:30:00,82.4,82.45,82.24,82.4,49599.0,82.4,82.45,82.24,82.4,49599.0
2018-12-10 10:35:00,82.38,82.61,82.29,82.33,26506.0,82.38,82.61,82.29,82.33,26506.0
2018-12-10 10:40:00,82.29,82.39,82.24,82.3,21694.0,82.29,82.39,82.24,82.3,21694.0
2018-12-10 10:45:00,82.27,82.57,82.24,82.49,27128.0,82.27,82.57,82.24,82.49,27128.0
2018-12-10 10:50:00,82.5,82.52,82.2,82.27,26595.0,82.5,82.52,82.2,82.27,26595.0
2018-12-10 10:55:00,82.29,82.49,82.24,82.3,21849.0,82.29,82.49,82.24,82.3,21849.0
2018-12-10 11:00:00,82.3,82.33,81.83,81.87,32736.0,82.3,82.33,81.83,81.87,32736.0
2018-12-10 11:05:00,81.9,82.17,81.84,82.0,32115.0,81.9,82.17,81.84,82.0,32115.0
2018-12-10 11:10:00,81.97,82.0,81.71,81.87,21883.0,81.97,82.0,81.71,81.87,21883.0
2018-12-10 11:15:00,81.86,82.05,81.82,82.02,32243.0,81.86,82.05,81.82,82.02,32243.0
2018-12-10 11:20:00,82.04,82.14,81.92,81.92,22994.0,82.04,82.14,81.92,81.92,22994.0
2018-12-10 11:25:00,81.97,82.26,81.97,82.26,26695.0,81.97,82.26,81.97,82.26,26695.0
2018-12-10 11:30:00,82.28,82.38,82.2,82.3,17842.0,82.28,82.38,82.2,82.3,17842.0
2018-12-10 11:35:00,82.29,82.71,82.29,82.55,24435.0,82.29,82.71,82.29,82.55,24435.0
2018-12-10 11:40:00,82.53,82.58,82.46,82.52,12517.0,82.53,82.58,82.46,82.52,12517.0
2018-12-10 11:45:00,82.53,82.82,82.53,82.82,22161.0,82.53,82.82,82.53,82.82,22161.0
2018-12-10 11:50:00,82.84,82.85,82.69,82.77,17814.0,82.84,82.85,82.69,82.77,17814.0
2018-12-10 11:55:00,82.77,82.82,82.45,82.5,28749.0,82.77,82.82,82.45,82.5,28749.0
2018-12-10 12:00:00,82.5,82.53,82.35,82.36,11670.0,82.5,82.53,82.35,82.36,11670.0
2018-12-10 12:05:00,82.33,82.69,82.3,82.58,11118.0,82.33,82.69,82.3,82.58,11118.0
2018-12-10 12:10:00,82.58,82.7,82.47,82.55,12808.0,82.58,82.7,82.47,82.55,12808.0
2018-12-10 12:15:00,82.58,82.59,82.32,82.34,11340.0,82.58,82.59,82.32,82.34,11340.0
2018-12-10 12:20:00,82.29,82.33,82.17,82.23,12485.0,82.29,82.33,82.17,82.23,12485.0
2018-12-10 12:25:00,82.25,82.32,82.2,82.26,15612.0,82.25,82.32,82.2,82.26,15612.0
2018-12-10 12:30:00,82.24,82.43,82.22,82.28,29388.0,82.24,82.43,82.22,82.28,29388.0
2018-12-10 12:35:00,82.26,82.62,82.25,82.6,16719.0,82.26,82.62,82.25,82.6,16719.0
2018-12-10 12:40:00,82.58,82.95,82.58,82.87,32561.0,82.58,82.95,82.58,82.87,32561.0
2018-12-10 12:45:00,82.86,83.35,82.86,83.33,27131.0,82.86,83.35,82.86,83.33,27131.0
2018-12-10 12:50:00,83.33,83.68,83.31,83.48,65846.0,83.33,83.68,83.31,83.48,65846.0
2018-12-10 12:55:00,83.5,83.5,83.18,83.28,18836.0,83.5,83.5,83.18,83.28,18836.0
2018-12-10 13:00:00,83.28,83.28,83.08,83.09,13901.0,83.28,83.28,83.08,83.09,13901.0
2018-12-10 13:05:00,83.07,83.3,83.04,83.26,15710.0,83.07,83.3,83.04,83.26,15710.0
2018-12-10 13:10:00,83.25,83.45,83.19,83.4,19900.0,83.25,83.45,83.19,83.4,19900.0
2018-12-10 13:15:00,83.38,83.43,83.29,83.39,20917.0,83.38,83.43,83.29,83.39,20917.0
2018-12-10 13:20:00,83.38,83.39,83.13,83.13,20459.0,83.38,83.39,83.13,83.13,20459.0
2018-12-10 13:25:00,83.13,83.17,83.03,83.08,9826.0,83.13,83.17,83.03,83.08,9826.0
2018-12-10 13:30:00,83.06,83.34,83.06,83.29,12743.0,83.06,83.34,83.06,83.29,12743.0
2018-12-10 13:35:00,83.31,83.44,83.31,83.32,12781.0,83.31,83.44,83.31,83.32,12781.0
2018-12-10 13:40:00,83.32,83.4,83.21,83.22,13056.0,83.32,83.4,83.21,83.22,13056.0
2018-12-10 13:45:00,83.22,83.4,83.2,83.39,11322.0,83.22,83.4,83.2,83.39,11322.0
2018-12-10 13:50:00,83.4,83.55,83.38,83.46,15089.0,83.4,83.55,83.38,83.46,15089.0
2018-12-10 13:55:00,83.46,83.48,83.39,83.45,8635.0,83.46,83.48,83.39,83.45,8635.0
2018-12-10 14:00:00,83.43,83.57,83.42,83.42,16158.0,83.43,83.57,83.42,83.42,16158.0
2018-12-10 14:05:00,83.44,83.66,83.44,83.6,12680.0,83.44,83.66,83.44,83.6,12680.0
2018-12-10 14:10:00,83.58,83.65,83.51,83.53,12160.0,83.58,83.65,83.51,83.53,12160.0
2018-12-10 14:15:00,83.54,83.55,83.32,83.37,23219.0,83.54,83.55,83.32,83.37,23219.0
2018-12-10 14:20:00,83.37,83.52,83.27,83.49,12607.0,83.37,83.52,83.27,83.49,12607.0
2018-12-10 14:25:00,83.51,83.69,83.49,83.62,9888.0,83.51,83.69,83.49,83.62,9888.0
2018-12-10 14:30:00,83.65,83.9,83.62,83.89,12313.0,83.65,83.9,83.62,83.89,12313.0
2018-12-10 14:35:00,83.91,83.95,83.82,83.83,13999.0,83.91,83.95,83.82,83.83,13999.0
2018-12-10 14:40:00,83.82,83.9,83.8,83.89,10398.0,83.82,83.9,83.8,83.89,10398.0
2018-12-10 14:45:00,83.88,83.95,83.73,83.75,20934.0,83.88,83.95,83.73,83.75,20934.0
2018-12-10 14:50:00,83.76,83.85,83.72,83.73,12208.0,83.76,83.85,83.72,83.73,12208.0
2018-12-10 14:55:00,83.72,83.82,83.51,83.52,17493.0,83.72,83.82,83.51,83.52,17493.0
2018-12-10 15:00:00,83.53,83.58,83.51,83.51,12770.0,83.53,83.58,83.51,83.51,12770.0
2018-12-10 15:05:00,83.5,83.67,83.49,83.64,15955.0,83.5,83.67,83.49,83.64,15955.0
2018-12-10 15:10:00,83.65,83.68,83.53,83.54,16066.0,83.65,83.68,83.53,83.54,16066.0
2018-12-10 15:15:00,83.55,83.55,83.36,83.44,16895.0,83.55,83.55,83.36,83.44,16895.0
2018-12-10 15:20:00,83.45,83.58,83.45,83.52,17783.0,83.45,83.58,83.45,83.52,17783.0
2018-12-10 15:25:00,83.53,83.73,83.53,83.73,16272.0,83.53,83.73,83.53,83.73,16272.0
2018-12-10 15:30:00,83.74,84.06,83.73,84.03,42399.0,83.74,84.06,83.73,84.03,42399.0
2018-12-10 15:35:00,84.03,84.07,83.92,83.94,42644.0,84.03,84.07,83.92,83.94,42644.0
2018-12-10 15:40:00,83.96,84.02,83.92,84.01,36295.0,83.96,84.02,83.92,84.01,36295.0
2018-12-10 15:45:00,83.99,84.0,83.78,83.81,46389.0,83.99,84.0,83.78,83.81,46389.0
2018-12-10 15:50:00,83.81,83.96,83.76,83.95,75863.0,83.81,83.96,83.76,83.95,75863.0
2018-12-10 15:55:00,83.95,84.0,83.81,83.82,117765.0,83.95,84.0,83.81,83.82,117765.0
2018-12-11 09:30:00,84.67,84.94,84.12,84.68,58989.0,84.67,84.94,84.12,84.68,58989.0
2018-12-11 09:35:00,84.78,84.92,84.64,84.8,5191.0,84.78,84.92,84.64,84.8,5191.0
2018-12-11 09:40:00,84.82,85.12,84.82,85.03,15414.0,84.82,85.12,84.82,85.03,15414.0
2018-12-11 09:45:00,85.03,85.1,84.9,85.02,8345.0,85.03,85.1,84.9,85.02,8345.0
2018-12-11 09:50:00,85.02,85.02,84.62,84.85,8111.0,85.02,85.02,84.62,84.85,8111.0
2018-12-11 09:55:00,84.93,85.12,84.65,84.82,13613.0,84.93,85.12,84.65,84.82,13613.0
2018-12-11 10:00:00,84.76,85.36,84.73,85.23,23496.0,84.76,85.36,84.73,85.23,23496.0
2018-12-11 10:05:00,85.2,85.68,85.13,85.6,53687.0,85.2,85.68,85.13,85.6,53687.0
2018-12-11 10:10:00,85.63,85.63,85.22,85.54,23571.0,85.63,85.63,85.22,85.54,23571.0
2018-12-11 10:15:00,85.58,85.68,85.44,85.55,15372.0,85.58,85.68,85.44,85.55,15372.0
2018-12-11 10:20:00,85.59,85.98,85.57,85.9,16741.0,85.59,85.98,85.57,85.9,16741.0
2018-12-11 10:25:00,85.99,86.04,85.77,86.0,33277.0,85.99,86.04,85.77,86.0,33277.0
2018-12-11 10:30:00,86.03,86.03,85.67,85.68,58202.0,86.03,86.03,85.67,85.68,58202.0
2018-12-11 10:35:00,85.65,85.76,85.45,85.74,24534.0,85.65,85.76,85.45,85.74,24534.0
2018-12-11 10:40:00,85.76,85.87,85.61,85.68,16992.0,85.76,85.87,85.61,85.68,16992.0
2018-12-11 10:45:00,85.67,85.79,85.3,85.4,12695.0,85.67,85.79,85.3,85.4,12695.0
2018-12-11 10:50:00,85.39,85.55,85.36,85.4,11937.0,85.39,85.55,85.36,85.4,11937.0
2018-12-11 10:55:00,85.41,85.48,85.27,85.48,10571.0,85.41,85.48,85.27,85.48,10571.0
2018-12-11 11:00:00,85.45,85.47,85.04,85.07,111508.0,85.45,85.47,85.04,85.07,111508.0
2018-12-11 11:05:00,85.07,85.08,84.95,85.02,12684.0,85.07,85.08,84.95,85.02,12684.0
2018-12-11 11:10:00,85.02,85.08,84.7,84.73,17032.0,85.02,85.08,84.7,84.73,17032.0
2018-12-11 11:15:00,84.74,84.83,84.71,84.77,27396.0,84.74,84.83,84.71,84.77,27396.0
2018-12-11 11:20:00,84.74,84.83,84.65,84.81,13542.0,84.74,84.83,84.65,84.81,13542.0
2018-12-11 11:25:00,84.81,84.87,84.7,84.74,11504.0,84.81,84.87,84.7,84.74,11504.0
2018-12-11 11:30:00,84.72,84.76,84.63,84.7,9191.0,84.72,84.76,84.63,84.7,9191.0
2018-12-11 11:35:00,84.71,84.84,84.69,84.76,19415.0,84.71,84.84,84.69,84.76,19415.0
2018-12-11 11:40:00,84.73,84.73,84.5,84.68,22412.0,84.73,84.73,84.5,84.68,22412.0
2018-12-11 11:45:00,84.63,84.77,84.56,84.77,10465.0,84.63,84.77,84.56,84.77,10465.0
2018-12-11 11:50:00,84.78,84.85,84.7,84.82,9610.0,84.78,84.85,84.7,84.82,9610.0
2018-12-11 11:55:00,84.83,84.84,84.68,84.74,13939.0,84.83,84.84,84.68,84.74,13939.0
2018-12-11 12:00:00,84.71,84.71,84.4,84.4,11604.0,84.71,84.71,84.4,84.4,11604.0
2018-12-11 12:05:00,84.38,84.46,84.31,84.41,12570.0,84.38,84.46,84.31,84.41,12570.0
2018-12-11 12:10:00,84.36,84.38,84.28,84.33,11034.0,84.36,84.38,84.28,84.33,11034.0
2018-12-11 12:15:00,84.3,84.3,83.97,84.14,29443.0,84.3,84.3,83.97,84.14,29443.0
2018-12-11 12:20:00,84.14,84.43,84.13,84.33,11031.0,84.14,84.43,84.13,84.33,11031.0
2018-12-11 12:25:00,84.31,84.39,84.3,84.34,6600.0,84.31,84.39,84.3,84.34,6600.0
2018-12-11 12:30:00,84.3,84.33,84.2,84.25,9512.0,84.3,84.33,84.2,84.25,9512.0
2018-12-11 12:35:00,84.23,84.34,84.23,84.3,10310.0,84.23,84.34,84.23,84.3,10310.0
2018-12-11 12:40:00,84.31,84.49,84.28,84.49,7723.0,84.31,84.49,84.28,84.49,7723.0
2018-12-11 12:45:00,84.47,84.47,84.21,84.35,15431.0,84.47,84.47,84.21,84.35,15431.0
2018-12-11 12:50:00,84.35,84.45,84.28,84.45,6805.0,84.35,84.45,84.28,84.45,6805.0
2018-12-11 12:55:00,84.45,84.46,84.31,84.35,5911.0,84.45,84.46,84.31,84.35,5911.0
2018-12-11 13:00:00,84.35,84.35,84.17,84.23,14124.0,84.35,84.35,84.17,84.23,14124.0
2018-12-11 13:05:00,84.23,84.32,84.19,84.25,5958.0,84.23,84.32,84.19,84.25,5958.0
2018-12-11 13:10:00,84.28,84.3,84.23,84.25,8390.0,84.28,84.3,84.23,84.25,8390.0
2018-12-11 13:15:00,84.26,84.42,84.26,84.41,11226.0,84.26,84.42,84.26,84.41,11226.0
2018-12-11 13:20:00,84.43,84.55,84.42,84.52,19889.0,84.43,84.55,84.42,84.52,19889.0
2018-12-11 13:25:00,84.52,84.52,84.28,84.33,24335.0,84.52,84.52,84.28,84.33,24335.0
2018-12-11 13:30:00,84.33,84.34,84.18,84.31,10290.0,84.33,84.34,84.18,84.31,10290.0
2018-12-11 13:35:00,84.32,84.39,84.3,84.33,9400.0,84.32,84.39,84.3,84.33,9400.0
2018-12-11 13:40:00,84.33,84.33,84.14,84.15,12014.0,84.33,84.33,84.14,84.15,12014.0
2018-12-11 13:45:00,84.15,84.26,84.06,84.18,12716.0,84.15,84.26,84.06,84.18,12716.0
2018-12-11 13:50:00,84.17,84.22,83.95,84.05,14542.0,84.17,84.22,83.95,84.05,14542.0
2018-12-11 13:55:00,84.08,84.13,84.03,84.03,12402.0,84.08,84.13,84.03,84.03,12402.0
2018-12-11 14:00:00,84.03,84.13,83.97,84.03,109805.0,84.03,84.13,83.97,84.03,109805.0
2018-12-11 14:05:00,84.02,84.06,83.93,83.96,10920.0,84.02,84.06,83.93,83.96,10920.0
2018-12-11 14:10:00,83.86,84.04,83.76,84.04,97456.0,83.86,84.04,83.76,84.04,97456.0
2018-12-11 14:15:00,84.02,84.08,83.81,84.0,27036.0,84.02,84.08,83.81,84.0,27036.0
2018-12-11 14:20:00,83.98,84.06,83.94,84.03,13255.0,83.98,84.06,83.94,84.03,13255.0
2018-12-11 14:25:00,84.03,84.29,84.0,84.29,28629.0,84.03,84.29,84.0,84.29,28629.0
2018-12-11 14:30:00,84.29,84.4,84.27,84.31,15908.0,84.29,84.4,84.27,84.31,15908.0
2018-12-11 14:35:00,84.31,84.42,84.31,84.41,11693.0,84.31,84.42,84.31,84.41,11693.0
2018-12-11 14:40:00,84.43,84.55,84.36,84.49,13238.0,84.43,84.55,84.36,84.49,13238.0
2018-12-11 14:45:00,84.48,84.61,84.46,84.51,12658.0,84.48,84.61,84.46,84.51,12658.0
2018-12-11 14:50:00,84.5,84.65,84.45,84.59,13969.0,84.5,84.65,84.45,84.59,13969.0
2018-12-11 14:55:00,84.59,84.67,84.53,84.66,13904.0,84.59,84.67,84.53,84.66,13904.0
2018-12-11 15:00:00,84.66,84.69,84.48,84.67,23082.0,84.66,84.69,84.48,84.67,23082.0
2018-12-11 15:05:00,84.67,84.95,84.67,84.92,76233.0,84.67,84.95,84.67,84.92,76233.0
2018-12-11 15:10:00,84.92,85.03,84.85,84.94,51016.0,84.92,85.03,84.85,84.94,51016.0
2018-12-11 15:15:00,84.94,85.02,84.9,84.98,41979.0,84.94,85.02,84.9,84.98,41979.0
2018-12-11 15:20:00,84.99,85.07,84.88,84.95,29526.0,84.99,85.07,84.88,84.95,29526.0
2018-12-11 15:25:00,84.95,85.01,84.83,84.88,31904.0,84.95,85.01,84.83,84.88,31904.0
2018-12-11 15:30:00,84.88,85.12,84.87,84.97,28005.0,84.88,85.12,84.87,84.97,28005.0
2018-12-11 15:35:00,84.98,85.03,84.91,84.95,36996.0,84.98,85.03,84.91,84.95,36996.0
2018-12-11 15:40:00,84.95,84.97,84.77,84.87,36993.0,84.95,84.97,84.77,84.87,36993.0
2018-12-11 15:45:00,84.85,84.93,84.79,84.88,39790.0,84.85,84.93,84.79,84.88,39790.0
2018-12-11 15:50:00,84.89,84.89,84.77,84.83,45143.0,84.89,84.89,84.77,84.83,45143.0
2018-12-11 15:55:00,84.82,84.88,84.7,84.81,93837.0,84.82,84.88,84.7,84.81,93837.0
2018-12-12 09:30:00,85.66,86.05,85.43,85.44,40137.0,85.66,86.05,85.43,85.44,40137.0
2018-12-12 09:35:00,85.55,85.64,85.18,85.39,15974.0,85.55,85.64,85.18,85.39,15974.0
2018-12-12 09:40:00,85.25,85.46,85.13,85.21,9718.0,85.25,85.46,85.13,85.21,9718.0
2018-12-12 09:45:00,85.2,85.25,85.0,85.0,9473.0,85.2,85.25,85.0,85.0,9473.0
2018-12-12 09:50:00,85.06,85.09,84.76,84.8,25936.0,85.06,85.09,84.76,84.8,25936.0
2018-12-12 09:55:00,84.74,85.07,84.74,84.91,16286.0,84.74,85.07,84.74,84.91,16286.0
2018-12-12 10:00:00,84.92,84.92,84.8,84.81,14678.0,84.92,84.92,84.8,84.81,14678.0
2018-12-12 10:05:00,84.82,85.16,84.82,85.09,12696.0,84.82,85.16,84.82,85.09,12696.0
2018-12-12 10:10:00,85.1,85.23,85.02,85.23,14446.0,85.1,85.23,85.02,85.23,14446.0
2018-12-12 10:15:00,85.23,85.27,85.06,85.23,14293.0,85.23,85.27,85.06,85.23,14293.0
2018-12-12 10:20:00,85.25,85.36,85.09,85.09,13300.0,85.25,85.36,85.09,85.09,13300.0
2018-12-12 10:25:00,85.12,85.17,84.97,84.97,10664.0,85.12,85.17,84.97,84.97,10664.0
2018-12-12 10:30:00,84.92,85.15,84.88,85.15,11620.0,84.92,85.15,84.88,85.15,11620.0
2018-12-12 10:35:00,85.12,85.14,84.78,84.8,11285.0,85.12,85.14,84.78,84.8,11285.0
2018-12-12 10:40:00,84.76,85.04,84.76,85.03,9243.0,84.76,85.04,84.76,85.03,9243.0
2018-12-12 10:45:00,85.04,85.04,84.85,84.87,10769.0,85.04,85.04,84.85,84.87,10769.0
2018-12-12 10:50:00,84.88,85.06,84.8,84.82,11961.0,84.88,85.06,84.8,84.82,11961.0
2018-12-12 10:55:00,84.8,84.98,84.73,84.92,13817.0,84.8,84.98,84.73,84.92,13817.0
2018-12-12 11:00:00,84.91,85.03,84.9,84.94,9253.0,84.91,85.03,84.9,84.94,9253.0
2018-12-12 11:05:00,84.91,84.92,84.77,84.86,11439.0,84.91,84.92,84.77,84.86,11439.0
2018-12-12 11:10:00,84.82,84.82,84.53,84.69,16285.0,84.82,84.82,84.53,84.69,16285.0
2018-12-12 11:15:00,84.71,84.81,84.59,84.63,8076.0,84.71,84.81,84.59,84.63,8076.0
2018-12-12 11:20:00,84.59,84.68,84.5,84.65,10870.0,84.59,84.68,84.5,84.65,10870.0
2018-12-12 11:25:00,84.65,84.71,84.5,84.53,9959.0,84.65,84.71,84.5,84.53,9959.0
2018-12-12 11:30:00,84.55,84.57,84.38,84.42,11147.0,84.55,84.57,84.38,84.42,11147.0
2018-12-12 11:35:00,84.41,84.56,84.34,84.44,9404.0,84.41,84.56,84.34,84.44,9404.0
2018-12-12 11:40:00,84.4,84.53,84.4,84.51,12525.0,84.4,84.53,84.4,84.51,12525.0
2018-12-12 11:45:00,84.52,84.64,84.5,84.59,24777.0,84.52,84.64,84.5,84.59,24777.0
2018-12-12 11:50:00,84.54,84.74,84.5,84.71,6549.0,84.54,84.74,84.5,84.71,6549.0
2018-12-12 11:55:00,84.7,84.74,84.62,84.74,12151.0,84.7,84.74,84.62,84.74,12151.0
2018-12-12 12:00:00,84.76,84.87,84.76,84.86,8255.0,84.76,84.87,84.76,84.86,8255.0
2018-12-12 12:05:00,84.81,84.84,84.68,84.81,10100.0,84.81,84.84,84.68,84.81,10100.0
2018-12-12 12:10:00,84.83,84.9,84.73,84.79,14453.0,84.83,84.9,84.73,84.79,14453.0
2018-12-12 12:15:00,84.8,84.89,84.8,84.89,10407.0,84.8,84.89,84.8,84.89,10407.0
2018-12-12 12:20:00,84.87,84.87,84.72,84.77,16630.0,84.87,84.87,84.72,84.77,16630.0
2018-12-12 12:25:00,84.75,84.8,84.72,84.75,8279.0,84.75,84.8,84.72,84.75,8279.0
2018-12-12 12:30:00,84.76,84.77,84.68,84.71,9479.0,84.76,84.77,84.68,84.71,9479.0
2018-12-12 12:35:00,84.73,84.74,84.62,84.67,9248.0,84.73,84.74,84.62,84.67,9248.0
2018-12-12 12:40:00,84.68,84.77,84.66,84.7,11183.0,84.68,84.77,84.66,84.7,11183.0
2018-12-12 12:45:00,84.72,84.83,84.69,84.77,8115.0,84.72,84.83,84.69,84.77,8115.0
2018-12-12 12:50:00,84.77,84.85,84.75,84.77,9302.0,84.77,84.85,84.75,84.77,9302.0
2018-12-12 12:55:00,84.78,84.85,84.77,84.82,9853.0,84.78,84.85,84.77,84.82,9853.0
2018-12-12 13:00:00,84.8,84.83,84.75,84.82,11454.0,84.8,84.83,84.75,84.82,11454.0
2018-12-12 13:05:00,84.81,84.84,84.76,84.78,7156.0,84.81,84.84,84.76,84.78,7156.0
2018-12-12 13:10:00,84.76,84.91,84.73,84.9,14898.0,84.76,84.91,84.73,84.9,14898.0
2018-12-12 13:15:00,84.91,84.94,84.87,84.87,5767.0,84.91,84.94,84.87,84.87,5767.0
2018-12-12 13:20:00,84.88,84.93,84.83,84.85,12034.0,84.88,84.93,84.83,84.85,12034.0
2018-12-12 13:25:00,84.82,84.91,84.82,84.88,6942.0,84.82,84.91,84.82,84.88,6942.0
2018-12-12 13:30:00,84.88,85.06,84.85,85.03,18916.0,84.88,85.06,84.85,85.03,18916.0
2018-12-12 13:35:00,85.03,85.11,85.03,85.04,10370.0,85.03,85.11,85.03,85.04,10370.0
2018-12-12 13:40:00,85.04,85.12,85.03,85.09,6777.0,85.04,85.12,85.03,85.09,6777.0
2018-12-12 13:45:00,85.11,85.13,85.06,85.11,10148.0,85.11,85.13,85.06,85.11,10148.0
2018-12-12 13:50:00,85.11,85.23,85.11,85.13,14302.0,85.11,85.23,85.11,85.13,14302.0
2018-12-12 13:55:00,85.12,85.12,84.92,85.02,14855.0,85.12,85.12,84.92,85.02,14855.0
2018-12-12 14:00:00,85.01,85.06,84.92,84.92,7198.0,85.01,85.06,84.92,84.92,7198.0
2018-12-12 14:05:00,84.9,84.97,84.89,84.92,14763.0,84.9,84.97,84.89,84.92,14763.0
2018-12-12 14:10:00,84.91,84.91,84.79,84.83,5150.0,84.91,84.91,84.79,84.83,5150.0
2018-12-12 14:15:00,84.81,84.85,84.78,84.8,12894.0,84.81,84.85,84.78,84.8,12894.0
2018-12-12 14:20:00,84.8,84.83,84.62,84.68,12578.0,84.8,84.83,84.62,84.68,12578.0
2018-12-12 14:25:00,84.68,84.77,84.51,84.6,23576.0,84.68,84.77,84.51,84.6,23576.0
2018-12-12 14:30:00,84.59,84.67,84.52,84.63,38366.0,84.59,84.67,84.52,84.63,38366.0
2018-12-12 14:35:00,84.6,84.71,84.6,84.68,19153.0,84.6,84.71,84.6,84.68,19153.0
2018-12-12 14:40:00,84.69,84.73,84.6,84.67,19888.0,84.69,84.73,84.6,84.67,19888.0
2018-12-12 14:45:00,84.66,84.71,84.62,84.68,12297.0,84.66,84.71,84.62,84.68,12297.0
2018-12-12 14:50:00,84.67,84.74,84.59,84.64,24460.0,84.67,84.74,84.59,84.64,24460.0
2018-12-12 14:55:00,84.63,84.66,84.57,84.62,21662.0,84.63,84.66,84.57,84.62,21662.0
2018-12-12 15:00:00,84.59,84.67,84.51,84.55,15612.0,84.59,84.67,84.51,84.55,15612.0
2018-12-12 15:05:00,84.57,84.75,84.56,84.72,10911.0,84.57,84.75,84.56,84.72,10911.0
2018-12-12 15:10:00,84.72,84.8,84.7,84.7,10308.0,84.72,84.8,84.7,84.7,10308.0
2018-12-12 15:15:00,84.7,84.71,84.54,84.59,15882.0,84.7,84.71,84.54,84.59,15882.0
2018-12-12 15:20:00,84.59,84.69,84.58,84.64,9960.0,84.59,84.69,84.58,84.64,9960.0
2018-12-12 15:25:00,84.66,84.74,84.55,84.56,19969.0,84.66,84.74,84.55,84.56,19969.0
2018-12-12 15:30:00,84.57,84.75,84.57,84.63,17139.0,84.57,84.75,84.57,84.63,17139.0
2018-12-12 15:35:00,84.66,84.83,84.64,84.81,17886.0,84.66,84.83,84.64,84.81,17886.0
2018-12-12 15:40:00,84.81,84.86,84.8,84.8,26318.0,84.81,84.86,84.8,84.8,26318.0
2018-12-12 15:45:00,84.8,84.8,84.64,84.66,24371.0,84.8,84.8,84.64,84.66,24371.0
2018-12-12 15:50:00,84.66,84.67,84.57,84.64,35867.0,84.66,84.67,84.57,84.64,35867.0
2018-12-12 15:55:00,84.63,84.63,84.48,84.58,176472.0,84.63,84.63,84.48,84.58,176472.0
2018-12-13 09:30:00,84.77,85.15,84.77,85.07,33585.0,84.77,85.15,84.77,85.07,33585.0
2018-12-13 09:35:00,85.09,85.27,85.05,85.08,7866.0,85.09,85.27,85.05,85.08,7866.0
2018-12-13 09:40:00,85.0,85.29,84.99,85.13,13113.0,85.0,85.29,84.99,85.13,13113.0
2018-12-13 09:45:00,85.12,85.3,85.04,85.15,6183.0,85.12,85.3,85.04,85.15,6183.0
2018-12-13 09:50:00,85.08,85.11,84.94,85.05,12837.0,85.08,85.11,84.94,85.05,12837.0
2018-12-13 09:55:00,85.01,85.22,85.0,85.06,14603.0,85.01,85.22,85.0,85.06,14603.0
2018-12-13 10:00:00,85.06,85.36,85.06,85.32,7373.0,85.06,85.36,85.06,85.32,7373.0
2018-12-13 10:05:00,85.4,85.47,85.32,85.33,7410.0,85.4,85.47,85.32,85.33,7410.0
2018-12-13 10:10:00,85.31,85.48,85.31,85.48,10846.0,85.31,85.48,85.31,85.48,10846.0
2018-12-13 10:15:00,85.42,85.43,85.17,85.2,8575.0,85.42,85.43,85.17,85.2,8575.0
2018-12-13 10:20:00,85.13,85.16,85.01,85.12,10734.0,85.13,85.16,85.01,85.12,10734.0
2018-12-13 10:25:00,85.13,85.19,84.94,84.94,12608.0,85.13,85.19,84.94,84.94,12608.0
2018-12-13 10:30:00,84.94,85.15,84.89,84.97,33716.0,84.94,85.15,84.89,84.97,33716.0
2018-12-13 10:35:00,84.97,85.13,84.93,84.93,22720.0,84.97,85.13,84.93,84.93,22720.0
2018-12-13 10:40:00,84.93,85.02,84.86,84.96,27965.0,84.93,85.02,84.86,84.96,27965.0
2018-12-13 10:45:00,85.0,85.19,85.0,85.14,23401.0,85.0,85.19,85.0,85.14,23401.0
2018-12-13 10:50:00,85.13,85.15,84.9,85.09,46653.0,85.13,85.15,84.9,85.09,46653.0
2018-12-13 10:55:00,85.03,85.1,84.92,85.05,11123.0,85.03,85.1,84.92,85.05,11123.0
2018-12-13 11:00:00,85.04,85.14,85.0,85.11,19505.0,85.04,85.14,85.0,85.11,19505.0
2018-12-13 11:05:00,85.12,85.32,85.08,85.26,17401.0,85.12,85.32,85.08,85.26,17401.0
2018-12-13 11:10:00,85.26,85.28,85.03,85.06,33762.0,85.26,85.28,85.03,85.06,33762.0
2018-12-13 11:15:00,85.06,85.22,85.01,85.07,17207.0,85.06,85.22,85.01,85.07,17207.0
2018-12-13 11:20:00,85.07,85.11,84.96,85.03,9911.0,85.07,85.11,84.96,85.03,9911.0
2018-12-13 11:25:00,85.03,85.24,85.03,85.2,21189.0,85.03,85.24,85.03,85.2,21189.0
2018-12-13 11:30:00,85.17,85.29,85.16,85.2,20686.0,85.17,85.29,85.16,85.2,20686.0
2018-12-13 11:35:00,85.17,85.25,85.15,85.18,12447.0,85.17,85.25,85.15,85.18,12447.0
2018-12-13 11:40:00,85.16,85.35,85.14,85.35,16788.0,85.16,85.35,85.14,85.35,16788.0
2018-12-13 11:45:00,85.32,85.36,85.23,85.27,15297.0,85.32,85.36,85.23,85.27,15297.0
2018-12-13 11:50:00,85.28,85.4,85.26,85.3,43020.0,85.28,85.4,85.26,85.3,43020.0
2018-12-13 11:55:00,85.29,85.41,85.23,85.23,11630.0,85.29,85.41,85.23,85.23,11630.0
2018-12-13 12:00:00,85.2,85.23,84.94,84.99,13050.0,85.2,85.23,84.94,84.99,13050.0
2018-12-13 12:05:00,85.01,85.08,84.97,84.99,39306.0,85.01,85.08,84.97,84.99,39306.0
2018-12-13 12:10:00,85.0,85.08,84.95,85.05,19117.0,85.0,85.08,84.95,85.05,19117.0
2018-12-13 12:15:00,85.03,85.12,84.95,85.05,10300.0,85.03,85.12,84.95,85.05,10300.0
2018-12-13 12:20:00,85.04,85.08,84.94,84.98,9065.0,85.04,85.08,84.94,84.98,9065.0
2018-12-13 12:25:00,84.98,85.0,84.94,84.96,18565.0,84.98,85.0,84.94,84.96,18565.0
2018-12-13 12:30:00,84.96,85.03,84.94,85.02,7815.0,84.96,85.03,84.94,85.02,7815.0
2018-12-13 12:35:00,85.01,85.07,84.95,85.06,8560.0,85.01,85.07,84.95,85.06,8560.0
2018-12-13 12:40:00,85.03,85.03,84.94,84.94,3528.0,85.03,85.03,84.94,84.94,3528.0
2018-12-13 12:45:00,84.95,85.04,84.9,85.0,19998.0,84.95,85.04,84.9,85.0,19998.0
2018-12-13 12:50:00,84.99,85.03,84.92,84.97,16579.0,84.99,85.03,84.92,84.97,16579.0
2018-12-13 12:55:00,84.96,85.07,84.92,85.07,11801.0,84.96,85.07,84.92,85.07,11801.0
2018-12-13 13:00:00,85.09,85.1,84.91,84.91,10046.0,85.09,85.1,84.91,84.91,10046.0
2018-12-13 13:05:00,84.93,84.95,84.77,84.93,9200.0,84.93,84.95,84.77,84.93,9200.0
2018-12-13 13:10:00,84.92,85.01,84.88,85.0,16527.0,84.92,85.01,84.88,85.0,16527.0
2018-12-13 13:15:00,85.01,85.01,84.9,84.9,7300.0,85.01,85.01,84.9,84.9,7300.0
2018-12-13 13:20:00,84.9,84.99,84.9,84.97,7353.0,84.9,84.99,84.9,84.97,7353.0
2018-12-13 13:25:00,84.96,85.0,84.88,84.98,11621.0,84.96,85.0,84.88,84.98,11621.0
2018-12-13 13:30:00,84.98,85.1,84.98,85.0,6211.0,84.98,85.1,84.98,85.0,6211.0
2018-12-13 13:35:00,85.01,85.19,84.99,85.19,7622.0,85.01,85.19,84.99,85.19,7622.0
2018-12-13 13:40:00,85.19,85.27,85.1,85.1,3600.0,85.19,85.27,85.1,85.1,3600.0
2018-12-13 13:45:00,85.07,85.07,85.0,85.0,4124.0,85.07,85.07,85.0,85.0,4124.0
2018-12-13 13:50:00,84.99,85.05,84.95,84.98,12782.0,84.99,85.05,84.95,84.98,12782.0
2018-12-13 13:55:00,84.96,85.01,84.89,84.89,11465.0,84.96,85.01,84.89,84.89,11465.0
2018-12-13 14:00:00,84.9,85.0,84.87,84.89,12596.0,84.9,85.0,84.87,84.89,12596.0
2018-12-13 14:05:00,84.91,84.97,84.83,84.86,18420.0,84.91,84.97,84.83,84.86,18420.0
2018-12-13 14:10:00,84.85,84.96,84.85,84.96,11848.0,84.85,84.96,84.85,84.96,11848.0
2018-12-13 14:15:00,84.92,85.0,84.91,85.0,14041.0,84.92,85.0,84.91,85.0,14041.0
2018-12-13 14:20:00,84.98,85.02,84.94,85.02,14032.0,84.98,85.02,84.94,85.02,14032.0
2018-12-13 14:25:00,85.02,85.03,84.79,84.94,17007.0,85.02,85.03,84.79,84.94,17007.0
2018-12-13 14:30:00,84.93,84.98,84.89,84.93,8150.0,84.93,84.98,84.89,84.93,8150.0
2018-12-13 14:35:00,84.91,84.91,84.83,84.89,9524.0,84.91,84.91,84.83,84.89,9524.0
2018-12-13 14:40:00,84.87,84.97,84.86,84.88,12159.0,84.87,84.97,84.86,84.88,12159.0
2018-12-13 14:45:00,84.89,84.94,84.83,84.86,8810.0,84.89,84.94,84.83,84.86,8810.0
2018-12-13 14:50:00,84.85,85.05,84.84,85.0,15539.0,84.85,85.05,84.84,85.0,15539.0
2018-12-13 14:55:00,84.99,85.09,84.98,85.03,9101.0,84.99,85.09,84.98,85.03,9101.0
2018-12-13 15:00:00,85.04,85.07,84.96,85.03,14884.0,85.04,85.07,84.96,85.03,14884.0
2018-12-13 15:05:00,85.01,85.06,84.98,85.01,18761.0,85.01,85.06,84.98,85.01,18761.0
2018-12-13 15:10:00,85.01,85.09,84.94,85.06,14147.0,85.01,85.09,84.94,85.06,14147.0
2018-12-13 15:15:00,85.06,85.14,85.06,85.12,14888.0,85.06,85.14,85.06,85.12,14888.0
2018-12-13 15:20:00,85.12,85.15,84.99,85.11,21975.0,85.12,85.15,84.99,85.11,21975.0
2018-12-13 15:25:00,85.09,85.09,84.99,85.03,9271.0,85.09,85.09,84.99,85.03,9271.0
2018-12-13 15:30:00,85.02,85.14,84.98,85.07,17238.0,85.02,85.14,84.98,85.07,17238.0
2018-12-13 15:35:00,85.04,85.11,85.01,85.08,22242.0,85.04,85.11,85.01,85.08,22242.0
2018-12-13 15:40:00,85.07,85.24,85.04,85.24,21662.0,85.07,85.24,85.04,85.24,21662.0
2018-12-13 15:45:00,85.23,85.26,85.05,85.09,29380.0,85.23,85.26,85.05,85.09,29380.0
2018-12-13 15:50:00,85.1,85.1,85.04,85.04,31428.0,85.1,85.1,85.04,85.04,31428.0
2018-12-13 15:55:00,85.05,85.13,85.02,85.05,73651.0,85.05,85.13,85.02,85.05,73651.0
2018-12-14 09:30:00,86.36,86.4,85.76,86.26,99467.0,86.36,86.4,85.76,86.26,99467.0
2018-12-14 09:35:00,86.22,86.38,85.93,86.24,50086.0,86.22,86.38,85.93,86.24,50086.0
2018-12-14 09:40:00,86.19,86.87,86.15,86.83,69712.0,86.19,86.87,86.15,86.83,69712.0
2018-12-14 09:45:00,86.84,86.97,86.5,86.58,68268.0,86.84,86.97,86.5,86.58,68268.0
2018-12-14 09:50:00,86.58,86.58,86.29,86.4,38031.0,86.58,86.58,86.29,86.4,38031.0
2018-12-14 09:55:00,86.4,86.45,86.28,86.32,37008.0,86.4,86.45,86.28,86.32,37008.0
2018-12-14 10:00:00,86.29,86.32,86.04,86.2,39457.0,86.29,86.32,86.04,86.2,39457.0
2018-12-14 10:05:00,86.2,86.28,86.08,86.21,55524.0,86.2,86.28,86.08,86.21,55524.0
2018-12-14 10:10:00,86.22,86.51,86.22,86.51,61107.0,86.22,86.51,86.22,86.51,61107.0
2018-12-14 10:15:00,86.53,86.54,86.25,86.25,28851.0,86.53,86.54,86.25,86.25,28851.0
2018-12-14 10:20:00,86.22,86.36,86.13,86.32,32706.0,86.22,86.36,86.13,86.32,32706.0
2018-12-14 10:25:00,86.31,86.33,86.03,86.11,18314.0,86.31,86.33,86.03,86.11,18314.0
2018-12-14 10:30:00,86.11,86.11,85.85,85.91,48899.0,86.11,86.11,85.85,85.91,48899.0
2018-12-14 10:35:00,85.89,86.13,85.89,86.13,45740.0,85.89,86.13,85.89,86.13,45740.0
2018-12-14 10:40:00,86.16,86.17,86.05,86.07,10640.0,86.16,86.17,86.05,86.07,10640.0
2018-12-14 10:45:00,86.04,86.26,86.0,86.26,15594.0,86.04,86.26,86.0,86.26,15594.0
2018-12-14 10:50:00,86.23,86.28,85.88,85.92,29432.0,86.23,86.28,85.88,85.92,29432.0
2018-12-14 10:55:00,85.92,85.99,85.85,85.85,22158.0,85.92,85.99,85.85,85.85,22158.0
2018-12-14 11:00:00,85.84,86.0,85.81,85.96,17654.0,85.84,86.0,85.81,85.96,17654.0
2018-12-14 11:05:00,85.99,86.0,85.9,85.97,11334.0,85.99,86.0,85.9,85.97,11334.0
2018-12-14 11:10:00,86.01,86.01,85.79,85.87,13262.0,86.01,86.01,85.79,85.87,13262.0
2018-12-14 11:15:00,85.82,86.08,85.82,86.0,18729.0,85.82,86.08,85.82,86.0,18729.0
2018-12-14 11:20:00,86.02,86.09,85.78,85.82,24477.0,86.02,86.09,85.78,85.82,24477.0
2018-12-14 11:25:00,85.79,86.06,85.72,85.95,32790.0,85.79,86.06,85.72,85.95,32790.0
2018-12-14 11:30:00,85.96,86.13,85.96,86.1,37256.0,85.96,86.13,85.96,86.1,37256.0
2018-12-14 11:35:00,86.1,86.18,86.01,86.1,38138.0,86.1,86.18,86.01,86.1,38138.0
2018-12-14 11:40:00,86.09,86.09,85.94,85.94,17455.0,86.09,86.09,85.94,85.94,17455.0
2018-12-14 11:45:00,85.92,85.93,85.67,85.71,36122.0,85.92,85.93,85.67,85.71,36122.0
2018-12-14 11:50:00,85.69,85.69,85.52,85.65,15882.0,85.69,85.69,85.52,85.65,15882.0
2018-12-14 11:55:00,85.65,85.67,85.47,85.48,15307.0,85.65,85.67,85.47,85.48,15307.0
2018-12-14 12:00:00,85.51,85.67,85.51,85.6,11100.0,85.51,85.67,85.51,85.6,11100.0
2018-12-14 12:05:00,85.6,85.65,85.54,85.61,9259.0,85.6,85.65,85.54,85.61,9259.0
2018-12-14 12:10:00,85.58,85.77,85.57,85.67,26111.0,85.58,85.77,85.57,85.67,26111.0
2018-12-14 12:15:00,85.67,85.85,85.64,85.8,26286.0,85.67,85.85,85.64,85.8,26286.0
2018-12-14 12:20:00,85.82,85.96,85.8,85.96,13954.0,85.82,85.96,85.8,85.96,13954.0
2018-12-14 12:25:00,85.94,85.94,85.79,85.86,9404.0,85.94,85.94,85.79,85.86,9404.0
2018-12-14 12:30:00,85.89,86.03,85.85,85.97,26325.0,85.89,86.03,85.85,85.97,26325.0
2018-12-14 12:35:00,85.94,85.96,85.87,85.93,10600.0,85.94,85.96,85.87,85.93,10600.0
2018-12-14 12:40:00,85.91,85.92,85.73,85.73,38315.0,85.91,85.92,85.73,85.73,38315.0
2018-12-14 12:45:00,85.75,85.85,85.67,85.78,17890.0,85.75,85.85,85.67,85.78,17890.0
2018-12-14 12:50:00,85.76,85.91,85.75,85.9,11880.0,85.76,85.91,85.75,85.9,11880.0
2018-12-14 12:55:00,85.91,85.91,85.8,85.84,15464.0,85.91,85.91,85.8,85.84,15464.0
2018-12-14 13:00:00,85.83,85.88,85.75,85.88,10706.0,85.83,85.88,85.75,85.88,10706.0
2018-12-14 13:05:00,85.87,86.05,85.86,86.05,16347.0,85.87,86.05,85.86,86.05,16347.0
2018-12-14 13:10:00,86.04,86.12,86.01,86.08,48358.0,86.04,86.12,86.01,86.08,48358.0
2018-12-14 13:15:00,86.09,86.13,85.99,85.99,21312.0,86.09,86.13,85.99,85.99,21312.0
2018-12-14 13:20:00,85.99,86.02,85.9,86.0,29244.0,85.99,86.02,85.9,86.0,29244.0
2018-12-14 13:25:00,86.01,86.04,85.97,86.0,24715.0,86.01,86.04,85.97,86.0,24715.0
2018-12-14 13:30:00,85.99,86.02,85.79,85.79,27541.0,85.99,86.02,85.79,85.79,27541.0
2018-12-14 13:35:00,85.8,85.83,85.69,85.7,31171.0,85.8,85.83,85.69,85.7,31171.0
2018-12-14 13:40:00,85.7,85.78,85.7,85.76,13177.0,85.7,85.78,85.7,85.76,13177.0
2018-12-14 13:45:00,85.76,85.81,85.64,85.68,18978.0,85.76,85.81,85.64,85.68,18978.0
2018-12-14 13:50:00,85.67,85.79,85.67,85.69,29855.0,85.67,85.79,85.67,85.69,29855.0
2018-12-14 13:55:00,85.62,85.71,85.57,85.68,28473.0,85.62,85.71,85.57,85.68,28473.0
2018-12-14 14:00:00,85.69,85.72,85.63,85.7,25480.0,85.69,85.72,85.63,85.7,25480.0
2018-12-14 14:05:00,85.72,85.84,85.72,85.74,14050.0,85.72,85.84,85.72,85.74,14050.0
2018-12-14 14:10:00,85.73,85.74,85.64,85.74,15395.0,85.73,85.74,85.64,85.74,15395.0
2018-12-14 14:15:00,85.74,85.83,85.69,85.78,16744.0,85.74,85.83,85.69,85.78,16744.0
2018-12-14 14:20:00,85.79,85.87,85.76,85.84,6375.0,85.79,85.87,85.76,85.84,6375.0
2018-12-14 14:25:00,85.85,85.89,85.78,85.89,17000.0,85.85,85.89,85.78,85.89,17000.0
2018-12-14 14:30:00,85.92,85.92,85.67,85.69,13061.0,85.92,85.92,85.67,85.69,13061.0
2018-12-14 14:35:00,85.67,85.71,85.53,85.53,17723.0,85.67,85.71,85.53,85.53,17723.0
2018-12-14 14:40:00,85.53,85.55,85.33,85.41,28484.0,85.53,85.55,85.33,85.41,28484.0
2018-12-14 14:45:00,85.41,85.45,85.28,85.33,19903.0,85.41,85.45,85.28,85.33,19903.0
2018-12-14 14:50:00,85.35,85.39,85.24,85.25,23682.0,85.35,85.39,85.24,85.25,23682.0
2018-12-14 14:55:00,85.25,85.48,85.24,85.46,21811.0,85.25,85.48,85.24,85.46,21811.0
2018-12-14 15:00:00,85.43,85.6,85.39,85.59,32431.0,85.43,85.6,85.39,85.59,32431.0
2018-12-14 15:05:00,85.58,85.68,85.54,85.56,19234.0,85.58,85.68,85.54,85.56,19234.0
2018-12-14 15:10:00,85.58,85.84,85.56,85.73,34807.0,85.58,85.84,85.56,85.73,34807.0
2018-12-14 15:15:00,85.74,85.86,85.72,85.84,25938.0,85.74,85.86,85.72,85.84,25938.0
2018-12-14 15:20:00,85.84,85.84,85.69,85.72,18544.0,85.84,85.84,85.69,85.72,18544.0
2018-12-14 15:25:00,85.72,85.75,85.67,85.68,17413.0,85.72,85.75,85.67,85.68,17413.0
2018-12-14 15:30:00,85.66,85.67,85.51,85.55,26519.0,85.66,85.67,85.51,85.55,26519.0
2018-12-14 15:35:00,85.54,85.62,85.51,85.55,27830.0,85.54,85.62,85.51,85.55,27830.0
2018-12-14 15:40:00,85.56,85.58,85.52,85.52,31767.0,85.56,85.58,85.52,85.52,31767.0
2018-12-14 15:45:00,85.52,85.59,85.5,85.54,63464.0,85.52,85.59,85.5,85.54,63464.0
2018-12-14 15:50:00,85.54,85.65,85.54,85.64,47409.0,85.54,85.65,85.54,85.64,47409.0
2018-12-14 15:55:00,85.64,85.92,85.63,85.86,218814.0,85.64,85.92,85.63,85.86,218814.0
2018-12-17 09:30:00,85.74,86.21,85.48,86.18,44122.0,85.74,86.21,85.48,86.18,44122.0
2018-12-17 09:35:00,86.21,86.44,86.0,86.36,81403.0,86.21,86.44,86.0,86.36,81403.0
2018-12-17 09:40:00,86.35,86.38,85.82,86.12,45519.0,86.35,86.38,85.82,86.12,45519.0
2018-12-17 09:45:00,86.15,86.24,86.04,86.04,31832.0,86.15,86.24,86.04,86.04,31832.0
2018-12-17 09:50:00,86.0,86.24,85.9,86.2,64437.0,86.0,86.24,85.9,86.2,64437.0
2018-12-17 09:55:00,86.24,86.31,85.94,86.16,72188.0,86.24,86.31,85.94,86.16,72188.0
2018-12-17 10:00:00,86.15,86.23,86.04,86.22,68399.0,86.15,86.23,86.04,86.22,68399.0
2018-12-17 10:05:00,86.23,86.39,86.22,86.39,61690.0,86.23,86.39,86.22,86.39,61690.0
2018-12-17 10:10:00,86.39,86.57,86.34,86.52,64512.0,86.39,86.57,86.34,86.52,64512.0
2018-12-17 10:15:00,86.52,86.6,86.49,86.55,37171.0,86.52,86.6,86.49,86.55,37171.0
2018-12-17 10:20:00,86.52,86.62,86.51,86.54,58852.0,86.52,86.62,86.51,86.54,58852.0
2018-12-17 10:25:00,86.54,86.67,86.28,86.29,40312.0,86.54,86.67,86.28,86.29,40312.0
2018-12-17 10:30:00,86.24,86.31,86.14,86.18,50797.0,86.24,86.31,86.14,86.18,50797.0
2018-12-17 10:35:00,86.17,86.25,86.01,86.15,37639.0,86.17,86.25,86.01,86.15,37639.0
2018-12-17 10:40:00,86.17,86.64,86.12,86.63,36703.0,86.17,86.64,86.12,86.63,36703.0
2018-12-17 10:45:00,86.62,86.62,86.46,86.47,50006.0,86.62,86.62,86.46,86.47,50006.0
2018-12-17 10:50:00,86.44,86.73,86.39,86.7,27628.0,86.44,86.73,86.39,86.7,27628.0
2018-12-17 10:55:00,86.7,86.81,86.53,86.57,23391.0,86.7,86.81,86.53,86.57,23391.0
2018-12-17 11:00:00,86.58,86.77,86.56,86.75,41919.0,86.58,86.77,86.56,86.75,41919.0
2018-12-17 11:05:00,86.76,86.89,86.74,86.86,42734.0,86.76,86.89,86.74,86.86,42734.0
2018-12-17 11:10:00,86.87,86.95,86.83,86.87,30755.0,86.87,86.95,86.83,86.87,30755.0
2018-12-17 11:15:00,86.87,86.9,86.6,86.6,31203.0,86.87,86.9,86.6,86.6,31203.0
2018-12-17 11:20:00,86.61,86.78,86.59,86.73,29482.0,86.61,86.78,86.59,86.73,29482.0
2018-12-17 11:25:00,86.72,86.83,86.68,86.68,28194.0,86.72,86.83,86.68,86.68,28194.0
2018-12-17 11:30:00,86.7,86.7,86.52,86.53,30450.0,86.7,86.7,86.52,86.53,30450.0
2018-12-17 11:35:00,86.52,86.52,86.38,86.47,22024.0,86.52,86.52,86.38,86.47,22024.0
2018-12-17 11:40:00,86.46,86.49,86.36,86.45,24332.0,86.46,86.49,86.36,86.45,24332.0
2018-12-17 11:45:00,86.45,86.52,86.26,86.5,25991.0,86.45,86.52,86.26,86.5,25991.0
2018-12-17 11:50:00,86.49,86.59,86.44,86.54,17993.0,86.49,86.59,86.44,86.54,17993.0
2018-12-17 11:55:00,86.53,86.66,86.49,86.66,13859.0,86.53,86.66,86.49,86.66,13859.0
2018-12-17 12:00:00,86.68,86.77,86.65,86.69,13804.0,86.68,86.77,86.65,86.69,13804.0
2018-12-17 12:05:00,86.68,86.72,86.61,86.64,10067.0,86.68,86.72,86.61,86.64,10067.0
2018-12-17 12:10:00,86.61,86.62,86.48,86.5,11142.0,86.61,86.62,86.48,86.5,11142.0
2018-12-17 12:15:00,86.49,86.49,86.36,86.39,13863.0,86.49,86.49,86.36,86.39,13863.0
2018-12-17 12:20:00,86.38,86.44,86.32,86.37,15024.0,86.38,86.44,86.32,86.37,15024.0
2018-12-17 12:25:00,86.37,86.41,86.27,86.34,16890.0,86.37,86.41,86.27,86.34,16890.0
2018-12-17 12:30:00,86.36,86.37,86.07,86.1,21103.0,86.36,86.37,86.07,86.1,21103.0
2018-12-17 12:35:00,86.11,86.15,86.08,86.12,18279.0,86.11,86.15,86.08,86.12,18279.0
2018-12-17 12:40:00,86.12,86.2,86.02,86.06,17710.0,86.12,86.2,86.02,86.06,17710.0
2018-12-17 12:45:00,86.08,86.17,86.03,86.12,28746.0,86.08,86.17,86.03,86.12,28746.0
2018-12-17 12:50:00,86.12,86.17,85.81,85.82,17163.0,86.12,86.17,85.81,85.82,17163.0
2018-12-17 12:55:00,85.85,86.02,85.85,85.93,19699.0,85.85,86.02,85.85,85.93,19699.0
2018-12-17 13:00:00,85.91,86.01,85.87,85.92,26021.0,85.91,86.01,85.87,85.92,26021.0
2018-12-17 13:05:00,85.93,86.3,85.93,86.3,24985.0,85.93,86.3,85.93,86.3,24985.0
2018-12-17 13:10:00,86.31,86.46,86.29,86.4,43266.0,86.31,86.46,86.29,86.4,43266.0
2018-12-17 13:15:00,86.39,86.39,85.97,86.11,22117.0,86.39,86.39,85.97,86.11,22117.0
2018-12-17 13:20:00,86.12,86.29,86.02,86.26,41784.0,86.12,86.29,86.02,86.26,41784.0
2018-12-17 13:25:00,86.29,86.4,86.25,86.32,18873.0,86.29,86.4,86.25,86.32,18873.0
2018-12-17 13:30:00,86.33,86.4,85.98,85.98,24818.0,86.33,86.4,85.98,85.98,24818.0
2018-12-17 13:35:00,85.97,86.02,85.78,85.82,29600.0,85.97,86.02,85.78,85.82,29600.0
2018-12-17 13:40:00,85.83,85.93,85.77,85.84,23697.0,85.83,85.93,85.77,85.84,23697.0
2018-12-17 13:45:00,85.84,85.86,85.69,85.77,11813.0,85.84,85.86,85.69,85.77,11813.0
2018-12-17 13:50:00,85.76,85.85,85.73,85.79,19084.0,85.76,85.85,85.73,85.79,19084.0
2018-12-17 13:55:00,85.79,85.92,85.74,85.84,32371.0,85.79,85.92,85.74,85.84,32371.0
2018-12-17 14:00:00,85.83,85.92,85.6,85.65,43481.0,85.83,85.92,85.6,85.65,43481.0
2018-12-17 14:05:00,85.65,85.79,85.6,85.62,24347.0,85.65,85.79,85.6,85.62,24347.0
2018-12-17 14:10:00,85.61,85.64,85.52,85.63,10303.0,85.61,85.64,85.52,85.63,10303.0
2018-12-17 14:15:00,85.61,85.71,85.54,85.67,29305.0,85.61,85.71,85.54,85.67,29305.0
2018-12-17 14:20:00,85.67,85.83,85.61,85.68,14659.0,85.67,85.83,85.61,85.68,14659.0
2018-12-17 14:25:00,85.7,85.74,85.62,85.69,13914.0,85.7,85.74,85.62,85.69,13914.0
2018-12-17 14:30:00,85.72,85.83,85.65,85.76,17909.0,85.72,85.83,85.65,85.76,17909.0
2018-12-17 14:35:00,85.78,85.81,85.69,85.75,13311.0,85.78,85.81,85.69,85.75,13311.0
2018-12-17 14:40:00,85.77,85.94,85.74,85.87,21369.0,85.77,85.94,85.74,85.87,21369.0
2018-12-17 14:45:00,85.88,85.94,85.8,85.88,20562.0,85.88,85.94,85.8,85.88,20562.0
2018-12-17 14:50:00,85.88,85.9,85.52,85.54,37433.0,85.88,85.9,85.52,85.54,37433.0
2018-12-17 14:55:00,85.54,85.57,85.46,85.52,22553.0,85.54,85.57,85.46,85.52,22553.0
2018-12-17 15:00:00,85.53,85.54,85.38,85.43,23061.0,85.53,85.54,85.38,85.43,23061.0
2018-12-17 15:05:00,85.44,85.59,85.28,85.28,24739.0,85.44,85.59,85.28,85.28,24739.0
2018-12-17 15:10:00,85.28,85.51,85.18,85.22,78073.0,85.28,85.51,85.18,85.22,78073.0
2018-12-17 15:15:00,85.23,85.3,85.1,85.12,36035.0,85.23,85.3,85.1,85.12,36035.0
2018-12-17 15:20:00,85.12,85.21,84.96,85.03,30424.0,85.12,85.21,84.96,85.03,30424.0
2018-12-17 15:25:00,85.03,85.03,84.83,84.87,30756.0,85.03,85.03,84.83,84.87,30756.0
2018-12-17 15:30:00,84.89,84.91,84.67,84.68,43097.0,84.89,84.91,84.67,84.68,43097.0
2018-12-17 15:35:00,84.67,84.78,84.58,84.64,36705.0,84.67,84.78,84.58,84.64,36705.0
2018-12-17 15:40:00,84.62,84.68,84.5,84.67,79890.0,84.62,84.68,84.5,84.67,79890.0
2018-12-17 15:45:00,84.67,84.85,84.63,84.75,69727.0,84.67,84.85,84.63,84.75,69727.0
2018-12-17 15:50:00,84.75,85.06,84.73,85.05,56167.0,84.75,85.06,84.73,85.05,56167.0
2018-12-17 15:55:00,85.04,85.1,84.79,85.04,194383.0,85.04,85.1,84.79,85.04,194383.0
2018-12-18 09:30:00,85.57,86.19,85.51,86.12,56719.0,85.57,86.19,85.51,86.12,56719.0
2018-12-18 09:35:00,86.11,86.25,85.9,86.1,55956.0,86.11,86.25,85.9,86.1,55956.0
2018-12-18 09:40:00,86.07,86.08,85.65,85.89,17289.0,86.07,86.08,85.65,85.89,17289.0
2018-12-18 09:45:00,85.89,85.98,85.66,85.67,15910.0,85.89,85.98,85.66,85.67,15910.0
2018-12-18 09:50:00,85.69,85.8,85.52,85.72,16924.0,85.69,85.8,85.52,85.72,16924.0
2018-12-18 09:55:00,85.7,85.8,85.6,85.76,27609.0,85.7,85.8,85.6,85.76,27609.0
2018-12-18 10:00:00,85.8,85.8,85.56,85.78,13717.0,85.8,85.8,85.56,85.78,13717.0
2018-12-18 10:05:00,85.73,85.8,85.57,85.73,30782.0,85.73,85.8,85.57,85.73,30782.0
2018-12-18 10:10:00,85.73,85.76,85.65,85.7,13765.0,85.73,85.76,85.65,85.7,13765.0
2018-12-18 10:15:00,85.69,85.81,85.65,85.73,14227.0,85.69,85.81,85.65,85.73,14227.0
2018-12-18 10:20:00,85.74,85.77,85.6,85.64,12903.0,85.74,85.77,85.6,85.64,12903.0
2018-12-18 10:25:00,85.64,85.79,85.6,85.74,11826.0,85.64,85.79,85.6,85.74,11826.0
2018-12-18 10:30:00,85.73,86.12,85.71,86.09,37096.0,85.73,86.12,85.71,86.09,37096.0
2018-12-18 10:35:00,86.12,86.15,85.97,86.15,30719.0,86.12,86.15,85.97,86.15,30719.0
2018-12-18 10:40:00,86.16,86.22,86.05,86.08,67963.0,86.16,86.22,86.05,86.08,67963.0
2018-12-18 10:45:00,86.09,86.2,86.04,86.17,34121.0,86.09,86.2,86.04,86.17,34121.0
2018-12-18 10:50:00,86.16,86.37,86.11,86.37,34413.0,86.16,86.37,86.11,86.37,34413.0
2018-12-18 10:55:00,86.37,86.38,86.06,86.07,22145.0,86.37,86.38,86.06,86.07,22145.0
2018-12-18 11:00:00,86.08,86.17,86.02,86.17,32861.0,86.08,86.17,86.02,86.17,32861.0
2018-12-18 11:05:00,86.17,86.19,86.04,86.16,31973.0,86.17,86.19,86.04,86.16,31973.0
2018-12-18 11:10:00,86.18,86.27,86.09,86.26,22679.0,86.18,86.27,86.09,86.26,22679.0
2018-12-18 11:15:00,86.24,86.24,86.09,86.18,24127.0,86.24,86.24,86.09,86.18,24127.0
2018-12-18 11:20:00,86.17,86.18,85.86,85.94,42279.0,86.17,86.18,85.86,85.94,42279.0
2018-12-18 11:25:00,85.94,86.12,85.89,86.07,43713.0,85.94,86.12,85.89,86.07,43713.0
2018-12-18 11:30:00,86.1,86.11,85.99,86.03,16399.0,86.1,86.11,85.99,86.03,16399.0
2018-12-18 11:35:00,86.04,86.2,86.04,86.1,23657.0,86.04,86.2,86.04,86.1,23657.0
2018-12-18 11:40:00,86.1,86.18,86.04,86.06,34398.0,86.1,86.18,86.04,86.06,34398.0
2018-12-18 11:45:00,86.06,86.18,86.0,86.12,16975.0,86.06,86.18,86.0,86.12,16975.0
2018-12-18 11:50:00,86.16,86.2,85.89,85.99,13952.0,86.16,86.2,85.89,85.99,13952.0
2018-12-18 11:55:00,85.95,85.99,85.85,85.94,10512.0,85.95,85.99,85.85,85.94,10512.0
2018-12-18 12:00:00,85.92,86.05,85.91,86.04,31400.0,85.92,86.05,85.91,86.04,31400.0
2018-12-18 12:05:00,86.07,86.26,86.06,86.15,18838.0,86.07,86.26,86.06,86.15,18838.0
2018-12-18 12:10:00,86.16,86.29,86.13,86.13,10381.0,86.16,86.29,86.13,86.13,10381.0
2018-12-18 12:15:00,86.12,86.26,86.1,86.26,18537.0,86.12,86.26,86.1,86.26,18537.0
2018-12-18 12:20:00,86.25,86.42,86.21,86.41,22329.0,86.25,86.42,86.21,86.41,22329.0
2018-12-18 12:25:00,86.4,86.46,86.35,86.35,20176.0,86.4,86.46,86.35,86.35,20176.0
2018-12-18 12:30:00,86.36,86.5,86.28,86.47,46419.0,86.36,86.5,86.28,86.47,46419.0
2018-12-18 12:35:00,86.48,86.54,86.27,86.29,31239.0,86.48,86.54,86.27,86.29,31239.0
2018-12-18 12:40:00,86.28,86.44,86.28,86.41,17648.0,86.28,86.44,86.28,86.41,17648.0
2018-12-18 12:45:00,86.42,86.49,86.36,86.42,14661.0,86.42,86.49,86.36,86.42,14661.0
2018-12-18 12:50:00,86.45,86.51,86.38,86.5,6536.0,86.45,86.51,86.38,86.5,6536.0
2018-12-18 12:55:00,86.53,86.56,86.42,86.43,42446.0,86.53,86.56,86.42,86.43,42446.0
2018-12-18 13:00:00,86.42,86.47,86.37,86.42,55426.0,86.42,86.47,86.37,86.42,55426.0
2018-12-18 13:05:00,86.44,86.45,86.28,86.3,30309.0,86.44,86.45,86.28,86.3,30309.0
2018-12-18 13:10:00,86.3,86.36,86.22,86.33,31815.0,86.3,86.36,86.22,86.33,31815.0
2018-12-18 13:15:00,86.32,86.42,86.31,86.38,10647.0,86.32,86.42,86.31,86.38,10647.0
2018-12-18 13:20:00,86.39,86.56,86.39,86.45,31000.0,86.39,86.56,86.39,86.45,31000.0
2018-12-18 13:25:00,86.42,86.42,86.06,86.1,14471.0,86.42,86.42,86.06,86.1,14471.0
2018-12-18 13:30:00,86.09,86.09,85.95,86.0,8868.0,86.09,86.09,85.95,86.0,8868.0
2018-12-18 13:35:00,85.99,86.06,85.97,86.01,17717.0,85.99,86.06,85.97,86.01,17717.0
2018-12-18 13:40:00,86.02,86.15,86.02,86.12,24051.0,86.02,86.15,86.02,86.12,24051.0
2018-12-18 13:45:00,86.11,86.34,86.09,86.34,14421.0,86.11,86.34,86.09,86.34,14421.0
2018-12-18 13:50:00,86.33,86.36,86.19,86.21,42676.0,86.33,86.36,86.19,86.21,42676.0
2018-12-18 13:55:00,86.17,86.26,86.14,86.25,54423.0,86.17,86.26,86.14,86.25,54423.0
2018-12-18 14:00:00,86.24,86.28,86.18,86.2,16511.0,86.24,86.28,86.18,86.2,16511.0
2018-12-18 14:05:00,86.19,86.26,86.16,86.26,21322.0,86.19,86.26,86.16,86.26,21322.0
2018-12-18 14:10:00,86.28,86.3,86.16,86.17,15806.0,86.28,86.3,86.16,86.17,15806.0
2018-12-18 14:15:00,86.18,86.2,86.03,86.06,41253.0,86.18,86.2,86.03,86.06,41253.0
2018-12-18 14:20:00,86.08,86.13,85.94,85.98,12910.0,86.08,86.13,85.94,85.98,12910.0
2018-12-18 14:25:00,86.0,86.12,85.98,86.11,17958.0,86.0,86.12,85.98,86.11,17958.0
2018-12-18 14:30:00,86.09,86.13,85.9,85.91,31521.0,86.09,86.13,85.9,85.91,31521.0
2018-12-18 14:35:00,85.88,86.05,85.86,86.04,18016.0,85.88,86.05,85.86,86.04,18016.0
2018-12-18 14:40:00,86.01,86.05,85.79,85.87,38585.0,86.01,86.05,85.79,85.87,38585.0
2018-12-18 14:45:00,85.84,85.9,85.76,85.81,33365.0,85.84,85.9,85.76,85.81,33365.0
2018-12-18 14:50:00,85.8,85.87,85.77,85.87,24804.0,85.8,85.87,85.77,85.87,24804.0
2018-12-18 14:55:00,85.87,85.88,85.49,85.51,20415.0,85.87,85.88,85.49,85.51,20415.0
2018-12-18 15:00:00,85.52,85.77,85.48,85.73,35854.0,85.52,85.77,85.48,85.73,35854.0
2018-12-18 15:05:00,85.7,85.85,85.47,85.63,41095.0,85.7,85.85,85.47,85.63,41095.0
2018-12-18 15:10:00,85.65,85.75,85.58,85.61,25959.0,85.65,85.75,85.58,85.61,25959.0
2018-12-18 15:15:00,85.62,85.84,85.59,85.76,25752.0,85.62,85.84,85.59,85.76,25752.0
2018-12-18 15:20:00,85.74,85.77,85.63,85.69,14057.0,85.74,85.77,85.63,85.69,14057.0
2018-12-18 15:25:00,85.67,85.68,85.51,85.62,13965.0,85.67,85.68,85.51,85.62,13965.0
2018-12-18 15:30:00,85.64,85.87,85.64,85.85,20721.0,85.64,85.87,85.64,85.85,20721.0
2018-12-18 15:35:00,85.86,85.89,85.75,85.77,23147.0,85.86,85.89,85.75,85.77,23147.0
2018-12-18 15:40:00,85.77,85.98,85.77,85.94,33814.0,85.77,85.98,85.77,85.94,33814.0
2018-12-18 15:45:00,85.93,86.2,85.93,86.17,56703.0,85.93,86.2,85.93,86.17,56703.0
2018-12-18 15:50:00,86.16,86.18,86.05,86.12,84235.0,86.16,86.18,86.05,86.12,84235.0
2018-12-18 15:55:00,86.13,86.13,85.82,85.83,98272.0,86.13,86.13,85.82,85.83,98272.0
2018-12-19 09:30:00,85.9,86.23,85.86,86.0,19237.0,85.9,86.23,85.86,86.0,19237.0
2018-12-19 09:35:00,86.02,86.1,85.65,85.71,7743.0,86.02,86.1,85.65,85.71,7743.0
2018-12-19 09:40:00,85.71,85.96,85.6,85.93,11732.0,85.71,85.96,85.6,85.93,11732.0
2018-12-19 09:45:00,85.97,86.08,85.7,85.84,8240.0,85.97,86.08,85.7,85.84,8240.0
2018-12-19 09:50:00,85.84,85.96,85.71,85.91,22416.0,85.84,85.96,85.71,85.91,22416.0
2018-12-19 09:55:00,85.92,86.29,85.69,86.18,35948.0,85.92,86.29,85.69,86.18,35948.0
2018-12-19 10:00:00,86.22,86.3,86.09,86.22,16432.0,86.22,86.3,86.09,86.22,16432.0
2018-12-19 10:05:00,86.21,86.27,86.11,86.14,20435.0,86.21,86.27,86.11,86.14,20435.0
2018-12-19 10:10:00,86.16,86.4,86.1,86.34,41003.0,86.16,86.4,86.1,86.34,41003.0
2018-12-19 10:15:00,86.35,86.54,86.35,86.38,17968.0,86.35,86.54,86.35,86.38,17968.0
2018-12-19 10:20:00,86.33,86.67,86.3,86.57,200208.0,86.33,86.67,86.3,86.57,200208.0
2018-12-19 10:25:00,86.6,86.68,86.46,86.55,8200.0,86.6,86.68,86.46,86.55,8200.0
2018-12-19 10:30:00,86.56,86.69,86.56,86.58,9539.0,86.56,86.69,86.56,86.58,9539.0
2018-12-19 10:35:00,86.61,86.79,86.57,86.79,12509.0,86.61,86.79,86.57,86.79,12509.0
2018-12-19 10:40:00,86.77,86.95,86.75,86.84,37782.0,86.77,86.95,86.75,86.84,37782.0
2018-12-19 10:45:00,86.87,87.05,86.79,87.03,54255.0,86.87,87.05,86.79,87.03,54255.0
2018-12-19 10:50:00,87.02,87.29,86.89,87.29,48553.0,87.02,87.29,86.89,87.29,48553.0
2018-12-19 10:55:00,87.27,87.33,87.12,87.32,56392.0,87.27,87.33,87.12,87.32,56392.0
2018-12-19 11:00:00,87.28,87.3,86.93,86.94,30531.0,87.28,87.3,86.93,86.94,30531.0
2018-12-19 11:05:00,86.93,87.09,86.86,87.05,22521.0,86.93,87.09,86.86,87.05,22521.0
2018-12-19 11:10:00,87.03,87.11,86.92,86.95,17500.0,87.03,87.11,86.92,86.95,17500.0
2018-12-19 11:15:00,86.95,87.08,86.82,86.89,27742.0,86.95,87.08,86.82,86.89,27742.0
2018-12-19 11:20:00,86.89,87.13,86.89,87.13,19091.0,86.89,87.13,86.89,87.13,19091.0
2018-12-19 11:25:00,87.14,87.16,86.99,87.07,13823.0,87.14,87.16,86.99,87.07,13823.0
2018-12-19 11:30:00,87.05,87.05,86.95,87.02,22662.0,87.05,87.05,86.95,87.02,22662.0
2018-12-19 11:35:00,87.05,87.21,87.0,87.16,83998.0,87.05,87.21,87.0,87.16,83998.0
2018-12-19 11:40:00,87.15,87.16,87.0,87.05,25161.0,87.15,87.16,87.0,87.05,25161.0
2018-12-19 11:45:00,87.05,87.34,87.0,87.34,18221.0,87.05,87.34,87.0,87.34,18221.0
2018-12-19 11:50:00,87.34,87.46,87.14,87.16,25438.0,87.34,87.46,87.14,87.16,25438.0
2018-12-19 11:55:00,87.15,87.25,87.11,87.22,10817.0,87.15,87.25,87.11,87.22,10817.0
2018-12-19 12:00:00,87.24,87.24,87.16,87.19,7366.0,87.24,87.24,87.16,87.19,7366.0
2018-12-19 12:05:00,87.17,87.29,87.17,87.29,24043.0,87.17,87.29,87.17,87.29,24043.0
2018-12-19 12:10:00,87.32,87.32,87.22,87.23,19770.0,87.32,87.32,87.22,87.23,19770.0
2018-12-19 12:15:00,87.18,87.22,87.13,87.2,7848.0,87.18,87.22,87.13,87.2,7848.0
2018-12-19 12:20:00,87.2,87.36,87.17,87.36,21799.0,87.2,87.36,87.17,87.36,21799.0
2018-12-19 12:25:00,87.37,87.56,87.37,87.39,46588.0,87.37,87.56,87.37,87.39,46588.0
2018-12-19 12:30:00,87.39,87.39,87.2,87.2,39642.0,87.39,87.39,87.2,87.2,39642.0
2018-12-19 12:35:00,87.23,87.29,87.2,87.27,11117.0,87.23,87.29,87.2,87.27,11117.0
2018-12-19 12:40:00,87.27,87.39,87.24,87.37,39068.0,87.27,87.39,87.24,87.37,39068.0
2018-12-19 12:45:00,87.36,87.44,87.3,87.37,23830.0,87.36,87.44,87.3,87.37,23830.0
2018-12-19 12:50:00,87.39,87.43,87.23,87.33,49531.0,87.39,87.43,87.23,87.33,49531.0
2018-12-19 12:55:00,87.3,87.3,87.05,87.09,13700.0,87.3,87.3,87.05,87.09,13700.0
2018-12-19 13:00:00,87.09,87.3,87.06,87.23,30363.0,87.09,87.3,87.06,87.23,30363.0
2018-12-19 13:05:00,87.25,87.25,87.09,87.2,30427.0,87.25,87.25,87.09,87.2,30427.0
2018-12-19 13:10:00,87.21,87.38,87.2,87.26,47220.0,87.21,87.38,87.2,87.26,47220.0
2018-12-19 13:15:00,87.25,87.39,87.2,87.36,31126.0,87.25,87.39,87.2,87.36,31126.0
2018-12-19 13:20:00,87.35,87.4,87.14,87.19,50383.0,87.35,87.4,87.14,87.19,50383.0
2018-12-19 13:25:00,87.19,87.22,87.09,87.1,28754.0,87.19,87.22,87.09,87.1,28754.0
2018-12-19 13:30:00,87.11,87.21,87.09,87.18,21435.0,87.11,87.21,87.09,87.18,21435.0
2018-12-19 13:35:00,87.17,87.17,87.06,87.12,15843.0,87.17,87.17,87.06,87.12,15843.0
2018-12-19 13:40:00,87.12,87.18,87.05,87.16,23251.0,87.12,87.18,87.05,87.16,23251.0
2018-12-19 13:45:00,87.16,87.36,87.16,87.3,44436.0,87.16,87.36,87.16,87.3,44436.0
2018-12-19 13:50:00,87.33,87.38,87.23,87.37,19283.0,87.33,87.38,87.23,87.37,19283.0
2018-12-19 13:55:00,87.38,87.77,87.3,87.77,152678.0,87.38,87.77,87.3,87.77,152678.0
2018-12-19 14:00:00,87.83,87.83,86.58,86.74,38410.0,87.83,87.83,86.58,86.74,38410.0
2018-12-19 14:05:00,86.79,87.03,86.67,86.81,38125.0,86.79,87.03,86.67,86.81,38125.0
2018-12-19 14:10:00,86.83,86.92,86.55,86.82,72128.0,86.83,86.92,86.55,86.82,72128.0
2018-12-19 14:15:00,86.81,87.31,86.76,87.22,46577.0,86.81,87.31,86.76,87.22,46577.0
2018-12-19 14:20:00,87.26,87.36,86.92,87.32,36500.0,87.26,87.36,86.92,87.32,36500.0
2018-12-19 14:25:00,87.33,87.44,87.1,87.21,49511.0,87.33,87.44,87.1,87.21,49511.0
2018-12-19 14:30:00,87.2,87.45,87.03,87.16,19603.0,87.2,87.45,87.03,87.16,19603.0
2018-12-19 14:35:00,87.13,87.23,86.94,87.02,17512.0,87.13,87.23,86.94,87.02,17512.0
2018-12-19 14:40:00,87.02,87.02,86.26,86.35,34378.0,87.02,87.02,86.26,86.35,34378.0
2018-12-19 14:45:00,86.33,86.72,86.3,86.72,72500.0,86.33,86.72,86.3,86.72,72500.0
2018-12-19 14:50:00,86.68,86.7,86.26,86.42,39739.0,86.68,86.7,86.26,86.42,39739.0
2018-12-19 14:55:00,86.39,86.42,86.05,86.25,37591.0,86.39,86.42,86.05,86.25,37591.0
2018-12-19 15:00:00,86.19,86.2,85.85,86.0,70073.0,86.19,86.2,85.85,86.0,70073.0
2018-12-19 15:05:00,86.01,86.18,85.73,86.07,72782.0,86.01,86.18,85.73,86.07,72782.0
2018-12-19 15:10:00,86.1,86.36,85.96,86.35,57019.0,86.1,86.36,85.96,86.35,57019.0
2018-12-19 15:15:00,86.33,86.38,86.07,86.21,57434.0,86.33,86.38,86.07,86.21,57434.0
2018-12-19 15:20:00,86.2,86.51,86.03,86.46,67748.0,86.2,86.51,86.03,86.46,67748.0
2018-12-19 15:25:00,86.47,86.48,86.06,86.08,41097.0,86.47,86.48,86.06,86.08,41097.0
2018-12-19 15:30:00,86.06,86.24,86.02,86.18,50563.0,86.06,86.24,86.02,86.18,50563.0
2018-12-19 15:35:00,86.17,86.18,86.02,86.11,51711.0,86.17,86.18,86.02,86.11,51711.0
2018-12-19 15:40:00,86.09,86.09,85.84,85.96,58418.0,86.09,86.09,85.84,85.96,58418.0
2018-12-19 15:45:00,85.97,86.33,85.97,86.29,100841.0,85.97,86.33,85.97,86.29,100841.0
2018-12-19 15:50:00,86.29,86.45,86.28,86.42,102582.0,86.29,86.45,86.28,86.42,102582.0
2018-12-19 15:55:00,86.42,86.51,86.21,86.24,216912.0,86.42,86.51,86.21,86.24,216912.0
2018-12-20 09:30:00,86.27,86.34,85.36,85.43,101804.0,86.27,86.34,85.36,85.43,101804.0
2018-12-20 09:35:00,85.44,85.82,85.07,85.79,41759.0,85.44,85.82,85.07,85.79,41759.0
2018-12-20 09:40:00,85.67,85.73,84.9,85.24,52650.0,85.67,85.73,84.9,85.24,52650.0
2018-12-20 09:45:00,85.34,85.49,85.26,85.46,24287.0,85.34,85.49,85.26,85.46,24287.0
2018-12-20 09:50:00,85.38,85.55,85.34,85.53,54017.0,85.38,85.55,85.34,85.53,54017.0
2018-12-20 09:55:00,85.5,86.43,85.49,86.43,47786.0,85.5,86.43,85.49,86.43,47786.0
2018-12-20 10:00:00,86.32,86.42,85.66,85.7,66190.0,86.32,86.42,85.66,85.7,66190.0
2018-12-20 10:05:00,85.67,86.0,85.62,85.92,29626.0,85.67,86.0,85.62,85.92,29626.0
2018-12-20 10:10:00,85.88,86.06,85.76,86.03,76402.0,85.88,86.06,85.76,86.03,76402.0
2018-12-20 10:15:00,86.04,86.14,85.7,85.78,87609.0,86.04,86.14,85.7,85.78,87609.0
2018-12-20 10:20:00,85.71,85.76,85.44,85.46,28814.0,85.71,85.76,85.44,85.46,28814.0
2018-12-20 10:25:00,85.51,85.77,85.51,85.73,23782.0,85.51,85.77,85.51,85.73,23782.0
2018-12-20 10:30:00,85.73,85.89,85.67,85.8,26883.0,85.73,85.89,85.67,85.8,26883.0
2018-12-20 10:35:00,85.81,85.92,85.6,85.78,22330.0,85.81,85.92,85.6,85.78,22330.0
2018-12-20 10:40:00,85.8,86.05,85.77,85.95,26580.0,85.8,86.05,85.77,85.95,26580.0
2018-12-20 10:45:00,85.96,86.01,85.73,85.75,25969.0,85.96,86.01,85.73,85.75,25969.0
2018-12-20 10:50:00,85.74,85.94,85.68,85.75,20726.0,85.74,85.94,85.68,85.75,20726.0
2018-12-20 10:55:00,85.76,85.97,85.75,85.86,16148.0,85.76,85.97,85.75,85.86,16148.0
2018-12-20 11:00:00,85.88,85.9,85.75,85.86,16468.0,85.88,85.9,85.75,85.86,16468.0
2018-12-20 11:05:00,85.84,85.97,85.6,85.65,14166.0,85.84,85.97,85.6,85.65,14166.0
2018-12-20 11:10:00,85.6,85.7,85.47,85.49,19471.0,85.6,85.7,85.47,85.49,19471.0
2018-12-20 11:15:00,85.48,85.5,85.3,85.47,24061.0,85.48,85.5,85.3,85.47,24061.0
2018-12-20 11:20:00,85.42,85.48,85.31,85.41,32235.0,85.42,85.48,85.31,85.41,32235.0
2018-12-20 11:25:00,85.44,85.56,85.0,85.21,17796.0,85.44,85.56,85.0,85.21,17796.0
2018-12-20 11:30:00,85.23,85.24,85.0,85.09,18228.0,85.23,85.24,85.0,85.09,18228.0
2018-12-20 11:35:00,85.11,85.12,84.87,84.93,56327.0,85.11,85.12,84.87,84.93,56327.0
2018-12-20 11:40:00,84.9,85.06,84.86,84.92,15830.0,84.9,85.06,84.86,84.92,15830.0
2018-12-20 11:45:00,84.92,85.12,84.9,84.95,51121.0,84.92,85.12,84.9,84.95,51121.0
2018-12-20 11:50:00,84.96,85.03,84.79,84.97,41977.0,84.96,85.03,84.79,84.97,41977.0
2018-12-20 11:55:00,85.0,85.28,84.69,84.81,46944.0,85.0,85.28,84.69,84.81,46944.0
2018-12-20 12:00:00,84.84,84.89,84.69,84.7,17997.0,84.84,84.89,84.69,84.7,17997.0
2018-12-20 12:05:00,84.68,84.72,84.5,84.63,18479.0,84.68,84.72,84.5,84.63,18479.0
2018-12-20 12:10:00,84.64,84.74,84.48,84.5,11500.0,84.64,84.74,84.48,84.5,11500.0
2018-12-20 12:15:00,84.5,84.73,84.48,84.72,24908.0,84.5,84.73,84.48,84.72,24908.0
2018-12-20 12:20:00,84.69,84.77,84.57,84.63,17644.0,84.69,84.77,84.57,84.63,17644.0
2018-12-20 12:25:00,84.62,84.7,84.52,84.63,17700.0,84.62,84.7,84.52,84.63,17700.0
2018-12-20 12:30:00,84.6,84.67,84.42,84.44,15922.0,84.6,84.67,84.42,84.44,15922.0
2018-12-20 12:35:00,84.4,84.5,84.26,84.36,39722.0,84.4,84.5,84.26,84.36,39722.0
2018-12-20 12:40:00,84.32,84.4,84.18,84.24,17230.0,84.32,84.4,84.18,84.24,17230.0
2018-12-20 12:45:00,84.21,84.25,84.18,84.23,10407.0,84.21,84.25,84.18,84.23,10407.0
2018-12-20 12:50:00,84.25,84.36,84.23,84.26,13445.0,84.25,84.36,84.23,84.26,13445.0
2018-12-20 12:55:00,84.25,84.25,84.04,84.04,46176.0,84.25,84.25,84.04,84.04,46176.0
2018-12-20 13:00:00,84.06,84.18,84.03,84.18,33283.0,84.06,84.18,84.03,84.18,33283.0
2018-12-20 13:05:00,84.2,84.27,83.93,83.95,16841.0,84.2,84.27,83.93,83.95,16841.0
2018-12-20 13:10:00,83.94,84.07,83.83,84.0,32037.0,83.94,84.07,83.83,84.0,32037.0
2018-12-20 13:15:00,84.01,84.18,84.0,84.16,28614.0,84.01,84.18,84.0,84.16,28614.0
2018-12-20 13:20:00,84.16,84.28,84.01,84.07,16411.0,84.16,84.28,84.01,84.07,16411.0
2018-12-20 13:25:00,84.09,84.17,84.03,84.08,9998.0,84.09,84.17,84.03,84.08,9998.0
2018-12-20 13:30:00,84.07,84.07,83.9,83.93,12587.0,84.07,84.07,83.9,83.93,12587.0
2018-12-20 13:35:00,83.9,83.97,83.75,83.87,14716.0,83.9,83.97,83.75,83.87,14716.0
2018-12-20 13:40:00,83.83,83.9,83.62,83.88,16708.0,83.83,83.9,83.62,83.88,16708.0
2018-12-20 13:45:00,83.9,83.91,83.74,83.76,15879.0,83.9,83.91,83.74,83.76,15879.0
2018-12-20 13:50:00,83.77,83.8,83.65,83.68,14142.0,83.77,83.8,83.65,83.68,14142.0
2018-12-20 13:55:00,83.66,83.74,83.52,83.54,13484.0,83.66,83.74,83.52,83.54,13484.0
2018-12-20 14:00:00,83.54,83.6,83.37,83.46,51580.0,83.54,83.6,83.37,83.46,51580.0
2018-12-20 14:05:00,83.45,83.67,83.41,83.55,40293.0,83.45,83.67,83.41,83.55,40293.0
2018-12-20 14:10:00,83.53,83.54,83.26,83.52,49363.0,83.53,83.54,83.26,83.52,49363.0
2018-12-20 14:15:00,83.54,83.57,83.25,83.25,17974.0,83.54,83.57,83.25,83.25,17974.0
2018-12-20 14:20:00,83.24,83.63,83.21,83.48,30591.0,83.24,83.63,83.21,83.48,30591.0
2018-12-20 14:25:00,83.5,83.85,83.48,83.8,31109.0,83.5,83.85,83.48,83.8,31109.0
2018-12-20 14:30:00,83.77,83.95,83.76,83.81,30162.0,83.77,83.95,83.76,83.81,30162.0
2018-12-20 14:35:00,83.81,84.06,83.78,83.85,15813.0,83.81,84.06,83.78,83.85,15813.0
2018-12-20 14:40:00,83.84,84.16,83.8,84.16,38104.0,83.84,84.16,83.8,84.16,38104.0
2018-12-20 14:45:00,84.2,84.45,84.17,84.45,19934.0,84.2,84.45,84.17,84.45,19934.0
2018-12-20 14:50:00,84.42,84.44,84.06,84.11,25833.0,84.42,84.44,84.06,84.11,25833.0
2018-12-20 14:55:00,84.12,84.12,83.81,84.02,20789.0,84.12,84.12,83.81,84.02,20789.0
2018-12-20 15:00:00,84.01,84.01,83.76,83.76,21937.0,84.01,84.01,83.76,83.76,21937.0
2018-12-20 15:05:00,83.78,84.07,83.6,84.0,23745.0,83.78,84.07,83.6,84.0,23745.0
2018-12-20 15:10:00,84.02,84.3,83.95,84.28,27595.0,84.02,84.3,83.95,84.28,27595.0
2018-12-20 15:15:00,84.28,84.3,84.07,84.08,19901.0,84.28,84.3,84.07,84.08,19901.0
2018-12-20 15:20:00,84.06,84.36,84.05,84.28,24393.0,84.06,84.36,84.05,84.28,24393.0
2018-12-20 15:25:00,84.3,84.3,83.97,83.97,20596.0,84.3,84.3,83.97,83.97,20596.0
2018-12-20 15:30:00,83.98,84.26,83.98,84.15,23816.0,83.98,84.26,83.98,84.15,23816.0
2018-12-20 15:35:00,84.14,84.31,84.08,84.17,22696.0,84.14,84.31,84.08,84.17,22696.0
2018-12-20 15:40:00,84.16,84.19,83.94,84.01,69647.0,84.16,84.19,83.94,84.01,69647.0
2018-12-20 15:45:00,83.99,84.05,83.73,83.73,77570.0,83.99,84.05,83.73,83.73,77570.0
2018-12-20 15:50:00,83.73,83.78,83.51,83.54,57199.0,83.73,83.78,83.51,83.54,57199.0
2018-12-20 15:55:00,83.5,83.78,83.46,83.77,172216.0,83.5,83.78,83.46,83.77,172216.0
2018-12-21 09:30:00,84.12,84.82,83.74,84.36,403478.0,84.12,84.82,83.74,84.36,403478.0
2018-12-21 09:35:00,84.36,84.51,84.16,84.46,6990.0,84.36,84.51,84.16,84.46,6990.0
2018-12-21 09:40:00,84.38,84.44,84.02,84.19,10537.0,84.38,84.44,84.02,84.19,10537.0
2018-12-21 09:45:00,84.15,84.34,84.06,84.22,13743.0,84.15,84.34,84.06,84.22,13743.0
2018-12-21 09:50:00,84.2,84.32,84.0,84.08,5290.0,84.2,84.32,84.0,84.08,5290.0
2018-12-21 09:55:00,84.03,84.5,84.03,84.39,10108.0,84.03,84.5,84.03,84.39,10108.0
2018-12-21 10:00:00,84.44,84.7,84.38,84.7,62276.0,84.44,84.7,84.38,84.7,62276.0
2018-12-21 10:05:00,84.7,84.76,84.37,84.52,23131.0,84.7,84.76,84.37,84.52,23131.0
2018-12-21 10:10:00,84.52,85.26,84.52,85.12,41185.0,84.52,85.26,84.52,85.12,41185.0
2018-12-21 10:15:00,85.13,85.58,85.03,85.42,57987.0,85.13,85.58,85.03,85.42,57987.0
2018-12-21 10:20:00,85.4,85.5,85.21,85.3,47486.0,85.4,85.5,85.21,85.3,47486.0
2018-12-21 10:25:00,85.23,85.28,84.57,84.71,18587.0,85.23,85.28,84.57,84.71,18587.0
2018-12-21 10:30:00,84.71,84.85,84.71,84.81,7055.0,84.71,84.85,84.71,84.81,7055.0
2018-12-21 10:35:00,84.84,85.05,84.7,85.02,26349.0,84.84,85.05,84.7,85.02,26349.0
2018-12-21 10:40:00,85.02,85.45,84.98,85.39,58082.0,85.02,85.45,84.98,85.39,58082.0
2018-12-21 10:45:00,85.35,85.44,85.1,85.3,11565.0,85.35,85.44,85.1,85.3,11565.0
2018-12-21 10:50:00,85.31,85.31,85.01,85.16,42489.0,85.31,85.31,85.01,85.16,42489.0
2018-12-21 10:55:00,85.15,85.21,85.08,85.16,7107.0,85.15,85.21,85.08,85.16,7107.0
2018-12-21 11:00:00,85.18,85.22,84.98,85.08,82567.0,85.18,85.22,84.98,85.08,82567.0
2018-12-21 11:05:00,84.95,85.14,84.86,85.0,48257.0,84.95,85.14,84.86,85.0,48257.0
2018-12-21 11:10:00,85.02,85.17,85.01,85.09,88696.0,85.02,85.17,85.01,85.09,88696.0
2018-12-21 11:15:00,85.07,85.33,85.07,85.19,31960.0,85.07,85.33,85.07,85.19,31960.0
2018-12-21 11:20:00,85.18,85.34,85.14,85.21,11786.0,85.18,85.34,85.14,85.21,11786.0
2018-12-21 11:25:00,85.21,85.33,85.03,85.33,15498.0,85.21,85.33,85.03,85.33,15498.0
2018-12-21 11:30:00,85.37,85.42,85.24,85.31,11907.0,85.37,85.42,85.24,85.31,11907.0
2018-12-21 11:35:00,85.32,85.34,85.14,85.17,7276.0,85.32,85.34,85.14,85.17,7276.0
2018-12-21 11:40:00,85.13,85.2,84.97,85.0,5614.0,85.13,85.2,84.97,85.0,5614.0
2018-12-21 11:45:00,84.94,85.04,84.84,84.9,20504.0,84.94,85.04,84.84,84.9,20504.0
2018-12-21 11:50:00,84.9,85.11,84.88,84.99,13364.0,84.9,85.11,84.88,84.99,13364.0
2018-12-21 11:55:00,85.04,85.06,84.82,84.86,16947.0,85.04,85.06,84.82,84.86,16947.0
2018-12-21 12:00:00,84.84,84.96,84.79,84.91,20563.0,84.84,84.96,84.79,84.91,20563.0
2018-12-21 12:05:00,84.91,84.91,84.59,84.67,12242.0,84.91,84.91,84.59,84.67,12242.0
2018-12-21 12:10:00,84.65,84.72,84.44,84.45,34377.0,84.65,84.72,84.44,84.45,34377.0
2018-12-21 12:15:00,84.45,84.54,84.36,84.37,31329.0,84.45,84.54,84.36,84.37,31329.0
2018-12-21 12:20:00,84.32,84.53,84.24,84.42,52026.0,84.32,84.53,84.24,84.42,52026.0
2018-12-21 12:25:00,84.45,84.5,84.2,84.21,32667.0,84.45,84.5,84.2,84.21,32667.0
2018-12-21 12:30:00,84.2,84.35,83.92,84.22,23643.0,84.2,84.35,83.92,84.22,23643.0
2018-12-21 12:35:00,84.19,84.42,84.14,84.34,13270.0,84.19,84.42,84.14,84.34,13270.0
2018-12-21 12:40:00,84.34,84.44,84.25,84.33,19683.0,84.34,84.44,84.25,84.33,19683.0
2018-12-21 12:45:00,84.36,84.7,84.25,84.25,89590.0,84.36,84.7,84.25,84.25,89590.0
2018-12-21 12:50:00,84.27,84.32,84.0,84.0,12563.0,84.27,84.32,84.0,84.0,12563.0
2018-12-21 12:55:00,83.97,84.22,83.85,84.03,23700.0,83.97,84.22,83.85,84.03,23700.0
2018-12-21 13:00:00,84.03,84.17,83.9,83.9,9993.0,84.03,84.17,83.9,83.9,9993.0
2018-12-21 13:05:00,83.9,83.93,83.77,83.8,16074.0,83.9,83.93,83.77,83.8,16074.0
2018-12-21 13:10:00,83.7,83.84,83.55,83.58,44452.0,83.7,83.84,83.55,83.58,44452.0
2018-12-21 13:15:00,83.61,83.75,83.57,83.62,66786.0,83.61,83.75,83.57,83.62,66786.0
2018-12-21 13:20:00,83.64,83.87,83.62,83.73,28334.0,83.64,83.87,83.62,83.73,28334.0
2018-12-21 13:25:00,83.81,83.89,83.59,83.63,10260.0,83.81,83.89,83.59,83.63,10260.0
2018-12-21 13:30:00,83.61,83.9,83.58,83.9,8583.0,83.61,83.9,83.58,83.9,8583.0
2018-12-21 13:35:00,83.92,84.04,83.88,84.01,11407.0,83.92,84.04,83.88,84.01,11407.0
2018-12-21 13:40:00,84.04,84.16,83.96,84.13,8752.0,84.04,84.16,83.96,84.13,8752.0
2018-12-21 13:45:00,84.12,84.13,83.91,83.92,5900.0,84.12,84.13,83.91,83.92,5900.0
2018-12-21 13:50:00,83.95,84.05,83.78,83.84,7000.0,83.95,84.05,83.78,83.84,7000.0
2018-12-21 13:55:00,83.83,83.95,83.79,83.88,9928.0,83.83,83.95,83.79,83.88,9928.0
2018-12-21 14:00:00,83.88,84.07,83.77,83.94,13505.0,83.88,84.07,83.77,83.94,13505.0
2018-12-21 14:05:00,83.94,84.11,83.93,84.09,6300.0,83.94,84.11,83.93,84.09,6300.0
2018-12-21 14:10:00,84.1,84.26,83.84,83.84,52534.0,84.1,84.26,83.84,83.84,52534.0
2018-12-21 14:15:00,83.92,84.04,83.85,84.04,17040.0,83.92,84.04,83.85,84.04,17040.0
2018-12-21 14:20:00,84.06,84.16,83.98,84.05,18337.0,84.06,84.16,83.98,84.05,18337.0
2018-12-21 14:25:00,84.05,84.1,83.86,83.89,38357.0,84.05,84.1,83.86,83.89,38357.0
2018-12-21 14:30:00,83.89,84.0,83.81,83.83,22280.0,83.89,84.0,83.81,83.83,22280.0
2018-12-21 14:35:00,83.83,84.01,83.81,83.97,25463.0,83.83,84.01,83.81,83.97,25463.0
2018-12-21 14:40:00,83.97,83.98,83.75,83.79,37609.0,83.97,83.98,83.75,83.79,37609.0
2018-12-21 14:45:00,83.81,84.01,83.81,83.99,24405.0,83.81,84.01,83.81,83.99,24405.0
2018-12-21 14:50:00,83.99,84.22,83.95,83.95,12425.0,83.99,84.22,83.95,83.95,12425.0
2018-12-21 14:55:00,83.97,84.02,83.77,83.97,22086.0,83.97,84.02,83.77,83.97,22086.0
2018-12-21 15:00:00,84.0,84.1,83.96,84.04,16496.0,84.0,84.1,83.96,84.04,16496.0
2018-12-21 15:05:00,84.02,84.06,83.93,84.02,12105.0,84.02,84.06,83.93,84.02,12105.0
2018-12-21 15:10:00,84.02,84.02,83.8,83.89,25319.0,84.02,84.02,83.8,83.89,25319.0
2018-12-21 15:15:00,83.9,84.0,83.68,83.73,33806.0,83.9,84.0,83.68,83.73,33806.0
2018-12-21 15:20:00,83.75,84.04,83.75,84.03,42035.0,83.75,84.04,83.75,84.03,42035.0
2018-12-21 15:25:00,84.01,84.04,83.81,83.89,49323.0,84.01,84.04,83.81,83.89,49323.0
2018-12-21 15:30:00,83.88,84.01,83.77,83.83,29969.0,83.88,84.01,83.77,83.83,29969.0
2018-12-21 15:35:00,83.82,83.83,83.47,83.48,34278.0,83.82,83.83,83.47,83.48,34278.0
2018-12-21 15:40:00,83.47,83.73,83.45,83.68,42297.0,83.47,83.73,83.45,83.68,42297.0
2018-12-21 15:45:00,83.68,83.89,83.66,83.7,52540.0,83.68,83.89,83.66,83.7,52540.0
2018-12-21 15:50:00,83.71,83.78,83.55,83.64,100207.0,83.71,83.78,83.55,83.64,100207.0
2018-12-21 15:55:00,83.65,83.66,83.02,83.49,509826.0,83.65,83.66,83.02,83.49,509826.0
2018-12-24 09:30:00,83.39,83.59,83.3,83.37,28080.0,83.39,83.59,83.3,83.37,28080.0
2018-12-24 09:35:00,83.3,83.44,82.85,83.34,11443.0,83.3,83.44,82.85,83.34,11443.0
2018-12-24 09:40:00,83.35,83.56,83.03,83.17,10205.0,83.35,83.56,83.03,83.17,10205.0
2018-12-24 09:45:00,83.14,83.19,82.81,82.87,24366.0,83.14,83.19,82.81,82.87,24366.0
2018-12-24 09:50:00,82.91,83.03,82.36,82.47,35319.0,82.91,83.03,82.36,82.47,35319.0
2018-12-24 09:55:00,82.44,82.68,82.39,82.41,25448.0,82.44,82.68,82.39,82.41,25448.0
2018-12-24 10:00:00,82.39,82.67,82.33,82.47,21222.0,82.39,82.67,82.33,82.47,21222.0
2018-12-24 10:05:00,82.48,82.61,82.21,82.28,61325.0,82.48,82.61,82.21,82.28,61325.0
2018-12-24 10:10:00,82.27,83.3,82.26,83.3,48794.0,82.27,83.3,82.26,83.3,48794.0
2018-12-24 10:15:00,83.24,83.25,82.77,82.87,32207.0,83.24,83.25,82.77,82.87,32207.0
2018-12-24 10:20:00,82.96,83.09,82.78,83.01,15825.0,82.96,83.09,82.78,83.01,15825.0
2018-12-24 10:25:00,83.04,83.27,82.93,83.12,35479.0,83.04,83.27,82.93,83.12,35479.0
2018-12-24 10:30:00,83.14,83.44,83.14,83.26,27428.0,83.14,83.44,83.14,83.26,27428.0
2018-12-24 10:35:00,83.25,83.53,83.25,83.43,22006.0,83.25,83.53,83.25,83.43,22006.0
2018-12-24 10:40:00,83.43,83.74,83.38,83.55,26766.0,83.43,83.74,83.38,83.55,26766.0
2018-12-24 10:45:00,83.6,83.81,83.5,83.78,19010.0,83.6,83.81,83.5,83.78,19010.0
2018-12-24 10:50:00,83.77,83.94,83.55,83.87,30346.0,83.77,83.94,83.55,83.87,30346.0
2018-12-24 10:55:00,83.84,83.84,83.57,83.83,8855.0,83.84,83.84,83.57,83.83,8855.0
2018-12-24 11:00:00,83.81,83.97,83.51,83.57,15165.0,83.81,83.97,83.51,83.57,15165.0
2018-12-24 11:05:00,83.58,83.77,83.48,83.65,14756.0,83.58,83.77,83.48,83.65,14756.0
2018-12-24 11:10:00,83.65,83.77,83.46,83.75,10638.0,83.65,83.77,83.46,83.75,10638.0
2018-12-24 11:15:00,83.76,83.76,83.5,83.58,14144.0,83.76,83.76,83.5,83.58,14144.0
2018-12-24 11:20:00,83.64,83.66,83.45,83.47,12604.0,83.64,83.66,83.45,83.47,12604.0
2018-12-24 11:25:00,83.46,83.53,83.4,83.5,10363.0,83.46,83.53,83.4,83.5,10363.0
2018-12-24 11:30:00,83.53,83.62,83.53,83.59,18932.0,83.53,83.62,83.53,83.59,18932.0
2018-12-24 11:35:00,83.6,83.6,83.44,83.58,18774.0,83.6,83.6,83.44,83.58,18774.0
2018-12-24 11:40:00,83.59,83.88,83.59,83.82,23280.0,83.59,83.88,83.59,83.82,23280.0
2018-12-24 11:45:00,83.81,83.81,83.64,83.69,17978.0,83.81,83.81,83.64,83.69,17978.0
2018-12-24 11:50:00,83.69,83.95,83.64,83.9,17871.0,83.69,83.95,83.64,83.9,17871.0
2018-12-24 11:55:00,83.89,83.97,83.68,83.7,13504.0,83.89,83.97,83.68,83.7,13504.0
2018-12-24 12:00:00,83.72,83.95,83.72,83.94,11033.0,83.72,83.95,83.72,83.94,11033.0
2018-12-24 12:05:00,83.9,83.9,83.64,83.65,10291.0,83.9,83.9,83.64,83.65,10291.0
2018-12-24 12:10:00,83.65,83.68,83.48,83.61,12731.0,83.65,83.68,83.48,83.61,12731.0
2018-12-24 12:15:00,83.58,83.69,83.55,83.58,12232.0,83.58,83.69,83.55,83.58,12232.0
2018-12-24 12:20:00,83.58,83.59,83.43,83.58,18128.0,83.58,83.59,83.43,83.58,18128.0
2018-12-24 12:25:00,83.54,83.8,83.49,83.69,26427.0,83.54,83.8,83.49,83.69,26427.0
2018-12-24 12:30:00,83.71,83.78,83.52,83.73,33220.0,83.71,83.78,83.52,83.73,33220.0
2018-12-24 12:35:00,83.7,83.74,83.51,83.56,50752.0,83.7,83.74,83.51,83.56,50752.0
2018-12-24 12:40:00,83.56,83.68,83.5,83.53,45203.0,83.56,83.68,83.5,83.53,45203.0
2018-12-24 12:45:00,83.53,83.62,83.39,83.55,42054.0,83.53,83.62,83.39,83.55,42054.0
2018-12-24 12:50:00,83.56,83.6,83.44,83.49,32499.0,83.56,83.6,83.44,83.49,32499.0
2018-12-24 12:55:00,83.47,83.49,83.3,83.33,101828.0,83.47,83.49,83.3,83.33,101828.0
2018-12-26 09:30:00,83.92,85.03,83.92,84.4,28517.0,83.92,85.03,83.92,84.4,28517.0
2018-12-26 09:35:00,84.31,84.73,84.29,84.53,10912.0,84.31,84.73,84.29,84.53,10912.0
2018-12-26 09:40:00,84.52,85.42,84.49,85.27,40139.0,84.52,85.42,84.49,85.27,40139.0
2018-12-26 09:45:00,85.27,85.35,85.03,85.09,20220.0,85.27,85.35,85.03,85.09,20220.0
2018-12-26 09:50:00,85.12,85.4,85.05,85.19,22902.0,85.12,85.4,85.05,85.19,22902.0
2018-12-26 09:55:00,85.22,85.24,84.87,84.96,24390.0,85.22,85.24,84.87,84.96,24390.0
2018-12-26 10:00:00,84.93,85.12,84.83,84.97,19881.0,84.93,85.12,84.83,84.97,19881.0
2018-12-26 10:05:00,84.97,85.09,84.73,85.03,22663.0,84.97,85.09,84.73,85.03,22663.0
2018-12-26 10:10:00,85.04,85.07,84.71,84.74,37375.0,85.04,85.07,84.71,84.74,37375.0
2018-12-26 10:15:00,84.73,84.88,84.68,84.8,17242.0,84.73,84.88,84.68,84.8,17242.0
2018-12-26 10:20:00,84.78,85.37,84.77,85.31,22530.0,84.78,85.37,84.77,85.31,22530.0
2018-12-26 10:25:00,85.34,85.59,85.28,85.29,19181.0,85.34,85.59,85.28,85.29,19181.0
2018-12-26 10:30:00,85.31,85.46,85.21,85.28,8890.0,85.31,85.46,85.21,85.28,8890.0
2018-12-26 10:35:00,85.23,85.31,85.06,85.12,12242.0,85.23,85.31,85.06,85.12,12242.0
2018-12-26 10:40:00,85.18,85.24,85.07,85.14,21007.0,85.18,85.24,85.07,85.14,21007.0
2018-12-26 10:45:00,85.11,85.29,85.11,85.22,27999.0,85.11,85.29,85.11,85.22,27999.0
2018-12-26 10:50:00,85.28,85.39,84.99,85.03,17018.0,85.28,85.39,84.99,85.03,17018.0
2018-12-26 10:55:00,85.16,85.42,85.12,85.41,20152.0,85.16,85.42,85.12,85.41,20152.0
2018-12-26 11:00:00,85.44,85.7,85.39,85.66,19100.0,85.44,85.7,85.39,85.66,19100.0
2018-12-26 11:05:00,85.72,85.8,85.62,85.65,21607.0,85.72,85.8,85.62,85.65,21607.0
2018-12-26 11:10:00,85.69,85.73,85.47,85.47,14882.0,85.69,85.73,85.47,85.47,14882.0
2018-12-26 11:15:00,85.48,85.82,85.46,85.74,15283.0,85.48,85.82,85.46,85.74,15283.0
2018-12-26 11:20:00,85.78,85.79,85.64,85.66,7933.0,85.78,85.79,85.64,85.66,7933.0
2018-12-26 11:25:00,85.69,85.82,85.64,85.77,10669.0,85.69,85.82,85.64,85.77,10669.0
2018-12-26 11:30:00,85.75,85.85,85.69,85.69,12688.0,85.75,85.85,85.69,85.69,12688.0
2018-12-26 11:35:00,85.68,85.89,85.59,85.85,20618.0,85.68,85.89,85.59,85.85,20618.0
2018-12-26 11:40:00,85.89,86.21,85.89,86.19,110254.0,85.89,86.21,85.89,86.19,110254.0
2018-12-26 11:45:00,86.17,86.51,86.09,86.45,31756.0,86.17,86.51,86.09,86.45,31756.0
2018-12-26 11:50:00,86.48,86.62,86.35,86.6,24094.0,86.48,86.62,86.35,86.6,24094.0
2018-12-26 11:55:00,86.59,87.14,86.56,87.05,73209.0,86.59,87.14,86.56,87.05,73209.0
2018-12-26 12:00:00,87.05,87.17,86.9,87.14,94256.0,87.05,87.17,86.9,87.14,94256.0
2018-12-26 12:05:00,87.15,87.39,87.0,87.39,72188.0,87.15,87.39,87.0,87.39,72188.0
2018-12-26 12:10:00,87.35,87.56,87.19,87.51,38078.0,87.35,87.56,87.19,87.51,38078.0
2018-12-26 12:15:00,87.52,87.56,87.15,87.22,20699.0,87.52,87.56,87.15,87.22,20699.0
2018-12-26 12:20:00,87.24,87.35,87.1,87.35,25854.0,87.24,87.35,87.1,87.35,25854.0
2018-12-26 12:25:00,87.33,87.56,87.28,87.28,28865.0,87.33,87.56,87.28,87.28,28865.0
2018-12-26 12:30:00,87.31,87.44,87.23,87.38,29442.0,87.31,87.44,87.23,87.38,29442.0
2018-12-26 12:35:00,87.42,87.73,87.42,87.73,29962.0,87.42,87.73,87.42,87.73,29962.0
2018-12-26 12:40:00,87.74,87.84,87.69,87.79,32455.0,87.74,87.84,87.69,87.79,32455.0
2018-12-26 12:45:00,87.82,87.9,87.45,87.52,16897.0,87.82,87.9,87.45,87.52,16897.0
2018-12-26 12:50:00,87.54,87.76,87.54,87.71,14849.0,87.54,87.76,87.54,87.71,14849.0
2018-12-26 12:55:00,87.75,87.77,87.5,87.5,14875.0,87.75,87.77,87.5,87.5,14875.0
2018-12-26 13:00:00,87.52,87.55,87.16,87.17,23119.0,87.52,87.55,87.16,87.17,23119.0
2018-12-26 13:05:00,87.13,87.17,87.0,87.12,20750.0,87.13,87.17,87.0,87.12,20750.0
2018-12-26 13:10:00,87.11,87.16,86.8,86.85,25108.0,87.11,87.16,86.8,86.85,25108.0
2018-12-26 13:15:00,86.81,87.02,86.8,86.95,30020.0,86.81,87.02,86.8,86.95,30020.0
2018-12-26 13:20:00,86.97,87.11,86.94,87.01,9552.0,86.97,87.11,86.94,87.01,9552.0
2018-12-26 13:25:00,87.04,87.3,86.98,87.2,27103.0,87.04,87.3,86.98,87.2,27103.0
2018-12-26 13:30:00,87.2,87.39,87.15,87.2,39434.0,87.2,87.39,87.15,87.2,39434.0
2018-12-26 13:35:00,87.2,87.3,87.05,87.29,19041.0,87.2,87.3,87.05,87.29,19041.0
2018-12-26 13:40:00,87.32,87.34,87.26,87.27,10700.0,87.32,87.34,87.26,87.27,10700.0
2018-12-26 13:45:00,87.3,87.5,87.3,87.46,19093.0,87.3,87.5,87.3,87.46,19093.0
2018-12-26 13:50:00,87.47,87.81,87.46,87.81,22521.0,87.47,87.81,87.46,87.81,22521.0
2018-12-26 13:55:00,87.82,87.83,87.68,87.82,18786.0,87.82,87.83,87.68,87.82,18786.0
2018-12-26 14:00:00,87.84,87.85,87.64,87.68,13865.0,87.84,87.85,87.64,87.68,13865.0
2018-12-26 14:05:00,87.67,87.67,87.49,87.59,17759.0,87.67,87.67,87.49,87.59,17759.0
2018-12-26 14:10:00,87.59,87.67,87.47,87.52,18364.0,87.59,87.67,87.47,87.52,18364.0
2018-12-26 14:15:00,87.53,87.61,87.23,87.26,26502.0,87.53,87.61,87.23,87.26,26502.0
2018-12-26 14:20:00,87.27,87.35,87.18,87.28,13200.0,87.27,87.35,87.18,87.28,13200.0
2018-12-26 14:25:00,87.33,87.42,87.21,87.38,15814.0,87.33,87.42,87.21,87.38,15814.0
2018-12-26 14:30:00,87.39,87.7,87.39,87.66,22503.0,87.39,87.7,87.39,87.66,22503.0
2018-12-26 14:35:00,87.62,87.65,87.52,87.54,14137.0,87.62,87.65,87.52,87.54,14137.0
2018-12-26 14:40:00,87.56,87.6,87.35,87.55,32132.0,87.56,87.6,87.35,87.55,32132.0
2018-12-26 14:45:00,87.57,87.64,87.51,87.52,15438.0,87.57,87.64,87.51,87.52,15438.0
2018-12-26 14:50:00,87.54,87.78,87.54,87.72,21042.0,87.54,87.78,87.54,87.72,21042.0
2018-12-26 14:55:00,87.71,87.88,87.68,87.87,26777.0,87.71,87.88,87.68,87.87,26777.0
2018-12-26 15:00:00,87.88,87.95,87.7,87.74,24586.0,87.88,87.95,87.7,87.74,24586.0
2018-12-26 15:05:00,87.75,88.01,87.74,87.87,35046.0,87.75,88.01,87.74,87.87,35046.0
2018-12-26 15:10:00,87.88,87.97,87.87,87.91,20312.0,87.88,87.97,87.87,87.91,20312.0
2018-12-26 15:15:00,87.91,88.0,87.76,87.76,34408.0,87.91,88.0,87.76,87.76,34408.0
2018-12-26 15:20:00,87.78,88.0,87.77,87.98,41056.0,87.78,88.0,87.77,87.98,41056.0
2018-12-26 15:25:00,87.96,88.27,87.94,88.16,139825.0,87.96,88.27,87.94,88.16,139825.0
2018-12-26 15:30:00,88.17,88.23,88.09,88.14,87162.0,88.17,88.23,88.09,88.14,87162.0
2018-12-26 15:35:00,88.16,88.28,87.97,88.0,123079.0,88.16,88.28,87.97,88.0,123079.0
2018-12-26 15:40:00,88.0,88.15,87.93,88.12,113730.0,88.0,88.15,87.93,88.12,113730.0
2018-12-26 15:45:00,88.13,88.27,87.86,88.12,112224.0,88.13,88.27,87.86,88.12,112224.0
2018-12-26 15:50:00,88.11,88.36,88.06,88.07,145770.0,88.11,88.36,88.06,88.07,145770.0
2018-12-26 15:55:00,88.07,88.23,87.9,88.0,514687.0,88.07,88.23,87.9,88.0,514687.0
2018-12-27 09:30:00,86.61,87.07,86.22,86.91,83283.0,86.61,87.07,86.22,86.91,83283.0
2018-12-27 09:35:00,86.79,87.38,86.68,87.12,28151.0,86.79,87.38,86.68,87.12,28151.0
2018-12-27 09:40:00,87.15,87.3,86.95,87.01,10718.0,87.15,87.3,86.95,87.01,10718.0
2018-12-27 09:45:00,87.02,87.04,86.57,86.61,15729.0,87.02,87.04,86.57,86.61,15729.0
2018-12-27 09:50:00,86.59,86.65,86.42,86.42,14882.0,86.59,86.65,86.42,86.42,14882.0
2018-12-27 09:55:00,86.45,86.82,86.37,86.81,14117.0,86.45,86.82,86.37,86.81,14117.0
2018-12-27 10:00:00,86.91,87.31,86.76,87.14,36903.0,86.91,87.31,86.76,87.14,36903.0
2018-12-27 10:05:00,87.21,87.42,86.81,86.81,20884.0,87.21,87.42,86.81,86.81,20884.0
2018-12-27 10:10:00,86.84,86.96,86.63,86.68,14657.0,86.84,86.96,86.63,86.68,14657.0
2018-12-27 10:15:00,86.67,86.88,86.5,86.5,17878.0,86.67,86.88,86.5,86.5,17878.0
2018-12-27 10:20:00,86.53,86.56,86.21,86.22,12435.0,86.53,86.56,86.21,86.22,12435.0
2018-12-27 10:25:00,86.21,86.62,86.15,86.56,11500.0,86.21,86.62,86.15,86.56,11500.0
2018-12-27 10:30:00,86.59,86.91,86.4,86.82,17929.0,86.59,86.91,86.4,86.82,17929.0
2018-12-27 10:35:00,86.84,87.05,86.72,86.73,9585.0,86.84,87.05,86.72,86.73,9585.0
2018-12-27 10:40:00,86.72,87.02,86.58,86.92,11534.0,86.72,87.02,86.58,86.92,11534.0
2018-12-27 10:45:00,86.87,87.13,86.77,87.06,9348.0,86.87,87.13,86.77,87.06,9348.0
2018-12-27 10:50:00,87.03,87.03,86.78,86.85,6882.0,87.03,87.03,86.78,86.85,6882.0
2018-12-27 10:55:00,86.83,86.96,86.76,86.88,10566.0,86.83,86.96,86.76,86.88,10566.0
2018-12-27 11:00:00,86.84,86.89,86.62,86.75,8233.0,86.84,86.89,86.62,86.75,8233.0
2018-12-27 11:05:00,86.75,86.94,86.72,86.9,11967.0,86.75,86.94,86.72,86.9,11967.0
2018-12-27 11:10:00,86.9,86.98,86.79,86.94,8700.0,86.9,86.98,86.79,86.94,8700.0
2018-12-27 11:15:00,86.95,87.19,86.94,87.18,7648.0,86.95,87.19,86.94,87.18,7648.0
2018-12-27 11:20:00,87.16,87.19,87.05,87.1,9836.0,87.16,87.19,87.05,87.1,9836.0
2018-12-27 11:25:00,87.12,87.17,87.05,87.08,15028.0,87.12,87.17,87.05,87.08,15028.0
2018-12-27 11:30:00,87.09,87.26,87.08,87.13,28991.0,87.09,87.26,87.08,87.13,28991.0
2018-12-27 11:35:00,87.13,87.16,86.9,86.91,16094.0,87.13,87.16,86.9,86.91,16094.0
2018-12-27 11:40:00,86.88,86.89,86.57,86.62,15890.0,86.88,86.89,86.57,86.62,15890.0
2018-12-27 11:45:00,86.59,86.73,86.58,86.7,7600.0,86.59,86.73,86.58,86.7,7600.0
2018-12-27 11:50:00,86.71,86.86,86.63,86.66,12955.0,86.71,86.86,86.63,86.66,12955.0
2018-12-27 11:55:00,86.66,86.8,86.55,86.74,12987.0,86.66,86.8,86.55,86.74,12987.0
2018-12-27 12:00:00,86.71,86.76,86.62,86.67,9689.0,86.71,86.76,86.62,86.67,9689.0
2018-12-27 12:05:00,86.64,86.77,86.59,86.7,10583.0,86.64,86.77,86.59,86.7,10583.0
2018-12-27 12:10:00,86.7,86.71,86.46,86.5,12958.0,86.7,86.71,86.46,86.5,12958.0
2018-12-27 12:15:00,86.49,86.57,86.46,86.5,12728.0,86.49,86.57,86.46,86.5,12728.0
2018-12-27 12:20:00,86.48,86.52,86.4,86.47,15852.0,86.48,86.52,86.4,86.47,15852.0
2018-12-27 12:25:00,86.46,86.46,85.98,86.09,26852.0,86.46,86.46,85.98,86.09,26852.0
2018-12-27 12:30:00,86.06,86.12,85.97,86.06,13711.0,86.06,86.12,85.97,86.06,13711.0
2018-12-27 12:35:00,86.07,86.18,86.01,86.14,13070.0,86.07,86.18,86.01,86.14,13070.0
2018-12-27 12:40:00,86.14,86.21,85.96,86.01,11806.0,86.14,86.21,85.96,86.01,11806.0
2018-12-27 12:45:00,86.01,86.09,85.91,86.03,13339.0,86.01,86.09,85.91,86.03,13339.0
2018-12-27 12:50:00,86.04,86.23,85.99,86.23,11988.0,86.04,86.23,85.99,86.23,11988.0
2018-12-27 12:55:00,86.22,86.23,86.06,86.14,10727.0,86.22,86.23,86.06,86.14,10727.0
2018-12-27 13:00:00,86.11,86.28,86.1,86.2,10099.0,86.11,86.28,86.1,86.2,10099.0
2018-12-27 13:05:00,86.2,86.32,86.18,86.22,11383.0,86.2,86.32,86.18,86.22,11383.0
2018-12-27 13:10:00,86.22,86.29,86.02,86.05,12824.0,86.22,86.29,86.02,86.05,12824.0
2018-12-27 13:15:00,86.06,86.23,86.03,86.15,17481.0,86.06,86.23,86.03,86.15,17481.0
2018-12-27 13:20:00,86.17,86.22,86.09,86.2,12555.0,86.17,86.22,86.09,86.2,12555.0
2018-12-27 13:25:00,86.2,86.32,86.16,86.16,7893.0,86.2,86.32,86.16,86.16,7893.0
2018-12-27 13:30:00,86.15,86.21,86.09,86.16,10713.0,86.15,86.21,86.09,86.16,10713.0
2018-12-27 13:35:00,86.15,86.16,86.08,86.12,11797.0,86.15,86.16,86.08,86.12,11797.0
2018-12-27 13:40:00,86.12,86.13,86.02,86.08,16574.0,86.12,86.13,86.02,86.08,16574.0
2018-12-27 13:45:00,86.07,86.08,85.73,85.76,24737.0,86.07,86.08,85.73,85.76,24737.0
2018-12-27 13:50:00,85.75,85.79,85.58,85.61,18270.0,85.75,85.79,85.58,85.61,18270.0
2018-12-27 13:55:00,85.64,85.97,85.62,85.91,18781.0,85.64,85.97,85.62,85.91,18781.0
2018-12-27 14:00:00,85.91,85.94,85.77,85.85,33205.0,85.91,85.94,85.77,85.85,33205.0
2018-12-27 14:05:00,85.82,85.88,85.62,85.62,36055.0,85.82,85.88,85.62,85.62,36055.0
2018-12-27 14:10:00,85.65,85.72,85.55,85.61,19738.0,85.65,85.72,85.55,85.61,19738.0
2018-12-27 14:15:00,85.61,85.66,85.39,85.42,26459.0,85.61,85.66,85.39,85.42,26459.0
2018-12-27 14:20:00,85.4,85.61,85.39,85.53,20593.0,85.4,85.61,85.39,85.53,20593.0
2018-12-27 14:25:00,85.52,85.77,85.5,85.72,23157.0,85.52,85.77,85.5,85.72,23157.0
2018-12-27 14:30:00,85.73,85.76,85.58,85.62,16585.0,85.73,85.76,85.58,85.62,16585.0
2018-12-27 14:35:00,85.61,85.8,85.6,85.77,13058.0,85.61,85.8,85.6,85.77,13058.0
2018-12-27 14:40:00,85.77,86.29,85.75,86.29,17434.0,85.77,86.29,85.75,86.29,17434.0
2018-12-27 14:45:00,86.29,86.32,86.13,86.32,19363.0,86.29,86.32,86.13,86.32,19363.0
2018-12-27 14:50:00,86.29,86.61,86.23,86.47,14203.0,86.29,86.61,86.23,86.47,14203.0
2018-12-27 14:55:00,86.45,86.47,86.34,86.47,19432.0,86.45,86.47,86.34,86.47,19432.0
2018-12-27 15:00:00,86.45,86.46,86.1,86.24,18820.0,86.45,86.46,86.1,86.24,18820.0
2018-12-27 15:05:00,86.26,86.37,86.11,86.34,19422.0,86.26,86.37,86.11,86.34,19422.0
2018-12-27 15:10:00,86.31,86.63,86.24,86.59,29821.0,86.31,86.63,86.24,86.59,29821.0
2018-12-27 15:15:00,86.6,86.6,86.4,86.46,27283.0,86.6,86.6,86.4,86.46,27283.0
2018-12-27 15:20:00,86.46,86.98,86.46,86.98,37519.0,86.46,86.98,86.46,86.98,37519.0
2018-12-27 15:25:00,86.97,87.3,86.86,87.19,49323.0,86.97,87.3,86.86,87.19,49323.0
2018-12-27 15:30:00,87.2,87.35,86.99,87.26,57212.0,87.2,87.35,86.99,87.26,57212.0
2018-12-27 15:35:00,87.27,87.61,87.25,87.44,54987.0,87.27,87.61,87.25,87.44,54987.0
2018-12-27 15:40:00,87.48,87.73,87.43,87.58,132097.0,87.48,87.73,87.43,87.58,132097.0
2018-12-27 15:45:00,87.59,87.62,87.4,87.53,95940.0,87.59,87.62,87.4,87.53,95940.0
2018-12-27 15:50:00,87.53,87.54,87.15,87.18,75119.0,87.53,87.54,87.15,87.18,75119.0
2018-12-27 15:55:00,87.17,87.35,86.99,87.32,423182.0,87.17,87.35,86.99,87.32,423182.0
2018-12-28 09:30:00,87.75,88.0,87.34,87.75,20229.0,87.75,88.0,87.34,87.75,20229.0
2018-12-28 09:35:00,87.6,87.9,87.51,87.76,10531.0,87.6,87.9,87.51,87.76,10531.0
2018-12-28 09:40:00,87.7,87.84,87.62,87.68,8778.0,87.7,87.84,87.62,87.68,8778.0
2018-12-28 09:45:00,87.69,87.88,87.66,87.66,13528.0,87.69,87.88,87.66,87.66,13528.0
2018-12-28 09:50:00,87.67,87.67,87.39,87.53,10774.0,87.67,87.67,87.39,87.53,10774.0
2018-12-28 09:55:00,87.51,87.6,87.32,87.36,21422.0,87.51,87.6,87.32,87.36,21422.0
2018-12-28 10:00:00,87.44,87.6,87.37,87.44,22641.0,87.44,87.6,87.37,87.44,22641.0
2018-12-28 10:05:00,87.44,87.69,87.42,87.44,31807.0,87.44,87.69,87.42,87.44,31807.0
2018-12-28 10:10:00,87.52,87.61,87.37,87.61,11637.0,87.52,87.61,87.37,87.61,11637.0
2018-12-28 10:15:00,87.66,87.88,87.61,87.75,24048.0,87.66,87.88,87.61,87.75,24048.0
2018-12-28 10:20:00,87.77,87.78,87.52,87.63,43986.0,87.77,87.78,87.52,87.63,43986.0
2018-12-28 10:25:00,87.65,87.73,87.55,87.73,10000.0,87.65,87.73,87.55,87.73,10000.0
2018-12-28 10:30:00,87.66,87.78,87.63,87.73,24848.0,87.66,87.78,87.63,87.73,24848.0
2018-12-28 10:35:00,87.73,87.73,87.56,87.72,26307.0,87.73,87.73,87.56,87.72,26307.0
2018-12-28 10:40:00,87.7,87.81,87.7,87.76,34777.0,87.7,87.81,87.7,87.76,34777.0
2018-12-28 10:45:00,87.74,88.14,87.73,88.06,37087.0,87.74,88.14,87.73,88.06,37087.0
2018-12-28 10:50:00,88.1,88.34,87.87,87.87,28448.0,88.1,88.34,87.87,87.87,28448.0
2018-12-28 10:55:00,87.87,87.96,87.69,87.8,30895.0,87.87,87.96,87.69,87.8,30895.0
2018-12-28 11:00:00,87.8,87.89,87.61,87.77,20786.0,87.8,87.89,87.61,87.77,20786.0
2018-12-28 11:05:00,87.79,87.97,87.7,87.95,16635.0,87.79,87.97,87.7,87.95,16635.0
2018-12-28 11:10:00,87.89,88.02,87.88,87.96,12961.0,87.89,88.02,87.88,87.96,12961.0
2018-12-28 11:15:00,87.91,88.11,87.79,87.93,18824.0,87.91,88.11,87.79,87.93,18824.0
2018-12-28 11:20:00,87.91,87.98,87.8,87.9,14013.0,87.91,87.98,87.8,87.9,14013.0
2018-12-28 11:25:00,87.91,88.08,87.89,88.08,6046.0,87.91,88.08,87.89,88.08,6046.0
2018-12-28 11:30:00,88.05,88.2,88.0,88.12,4920.0,88.05,88.2,88.0,88.12,4920.0
2018-12-28 11:35:00,88.15,88.38,88.12,88.36,8734.0,88.15,88.38,88.12,88.36,8734.0
2018-12-28 11:40:00,88.37,88.37,88.1,88.1,8738.0,88.37,88.37,88.1,88.1,8738.0
2018-12-28 11:45:00,88.12,88.15,88.06,88.15,5488.0,88.12,88.15,88.06,88.15,5488.0
2018-12-28 11:50:00,88.17,88.28,88.07,88.22,7994.0,88.17,88.28,88.07,88.22,7994.0
2018-12-28 11:55:00,88.22,88.35,88.2,88.25,8870.0,88.22,88.35,88.2,88.25,8870.0
2018-12-28 12:00:00,88.25,88.5,88.25,88.49,13079.0,88.25,88.5,88.25,88.49,13079.0
2018-12-28 12:05:00,88.47,88.61,88.39,88.49,10536.0,88.47,88.61,88.39,88.49,10536.0
2018-12-28 12:10:00,88.48,88.51,88.37,88.41,9172.0,88.48,88.51,88.37,88.41,9172.0
2018-12-28 12:15:00,88.4,88.4,88.1,88.1,12836.0,88.4,88.4,88.1,88.1,12836.0
2018-12-28 12:20:00,88.1,88.14,87.95,88.06,28844.0,88.1,88.14,87.95,88.06,28844.0
2018-12-28 12:25:00,88.04,88.04,87.81,87.95,22310.0,88.04,88.04,87.81,87.95,22310.0
2018-12-28 12:30:00,87.95,88.04,87.9,88.01,16219.0,87.95,88.04,87.9,88.01,16219.0
2018-12-28 12:35:00,88.02,88.12,87.95,88.1,30285.0,88.02,88.12,87.95,88.1,30285.0
2018-12-28 12:40:00,88.14,88.14,87.91,88.01,13714.0,88.14,88.14,87.91,88.01,13714.0
2018-12-28 12:45:00,87.98,88.03,87.88,87.92,11639.0,87.98,88.03,87.88,87.92,11639.0
2018-12-28 12:50:00,87.94,88.13,87.85,88.07,15147.0,87.94,88.13,87.85,88.07,15147.0
2018-12-28 12:55:00,88.06,88.07,87.83,87.86,11451.0,88.06,88.07,87.83,87.86,11451.0
2018-12-28 13:00:00,87.86,88.04,87.86,87.92,11447.0,87.86,88.04,87.86,87.92,11447.0
2018-12-28 13:05:00,87.92,87.92,87.73,87.87,21856.0,87.92,87.92,87.73,87.87,21856.0
2018-12-28 13:10:00,87.87,87.91,87.83,87.89,21137.0,87.87,87.91,87.83,87.89,21137.0
2018-12-28 13:15:00,87.89,87.95,87.84,87.93,12107.0,87.89,87.95,87.84,87.93,12107.0
2018-12-28 13:20:00,87.93,87.98,87.85,87.85,9237.0,87.93,87.98,87.85,87.85,9237.0
2018-12-28 13:25:00,87.85,87.94,87.78,87.88,8089.0,87.85,87.94,87.78,87.88,8089.0
2018-12-28 13:30:00,87.92,87.92,87.69,87.71,14666.0,87.92,87.92,87.69,87.71,14666.0
2018-12-28 13:35:00,87.71,87.91,87.71,87.78,18618.0,87.71,87.91,87.71,87.78,18618.0
2018-12-28 13:40:00,87.78,87.92,87.77,87.87,6057.0,87.78,87.92,87.77,87.87,6057.0
2018-12-28 13:45:00,87.9,88.18,87.88,88.15,6414.0,87.9,88.18,87.88,88.15,6414.0
2018-12-28 13:50:00,88.16,88.28,87.91,87.92,20207.0,88.16,88.28,87.91,87.92,20207.0
2018-12-28 13:55:00,87.92,88.14,87.92,88.06,13318.0,87.92,88.14,87.92,88.06,13318.0
2018-12-28 14:00:00,88.1,88.32,88.07,88.32,14444.0,88.1,88.32,88.07,88.32,14444.0
2018-12-28 14:05:00,88.34,88.5,88.34,88.38,23940.0,88.34,88.5,88.34,88.38,23940.0
2018-12-28 14:10:00,88.37,88.42,88.36,88.4,15187.0,88.37,88.42,88.36,88.4,15187.0
2018-12-28 14:15:00,88.42,88.46,88.32,88.34,37417.0,88.42,88.46,88.32,88.34,37417.0
2018-12-28 14:20:00,88.36,88.44,88.21,88.39,10986.0,88.36,88.44,88.21,88.39,10986.0
2018-12-28 14:25:00,88.41,88.46,88.26,88.27,13203.0,88.41,88.46,88.26,88.27,13203.0
2018-12-28 14:30:00,88.3,88.48,88.24,88.45,12981.0,88.3,88.48,88.24,88.45,12981.0
2018-12-28 14:35:00,88.45,88.51,88.38,88.49,34469.0,88.45,88.51,88.38,88.49,34469.0
2018-12-28 14:40:00,88.47,88.48,88.34,88.38,52349.0,88.47,88.48,88.34,88.38,52349.0
2018-12-28 14:45:00,88.4,88.46,88.32,88.38,41853.0,88.4,88.46,88.32,88.38,41853.0
2018-12-28 14:50:00,88.37,88.57,88.36,88.5,59899.0,88.37,88.57,88.36,88.5,59899.0
2018-12-28 14:55:00,88.51,88.62,88.39,88.52,25469.0,88.51,88.62,88.39,88.52,25469.0
2018-12-28 15:00:00,88.51,88.64,88.41,88.45,26708.0,88.51,88.64,88.41,88.45,26708.0
2018-12-28 15:05:00,88.43,88.43,88.11,88.26,24449.0,88.43,88.43,88.11,88.26,24449.0
2018-12-28 15:10:00,88.24,88.26,87.95,88.25,25528.0,88.24,88.26,87.95,88.25,25528.0
2018-12-28 15:15:00,88.26,88.36,88.07,88.09,25029.0,88.26,88.36,88.07,88.09,25029.0
2018-12-28 15:20:00,88.07,88.09,87.86,87.95,45031.0,88.07,88.09,87.86,87.95,45031.0
2018-12-28 15:25:00,87.98,87.99,87.59,87.75,48044.0,87.98,87.99,87.59,87.75,48044.0
2018-12-28 15:30:00,87.76,87.78,87.56,87.7,28974.0,87.76,87.78,87.56,87.7,28974.0
2018-12-28 15:35:00,87.67,87.82,87.59,87.64,22679.0,87.67,87.82,87.59,87.64,22679.0
2018-12-28 15:40:00,87.61,87.72,87.49,87.49,35485.0,87.61,87.72,87.49,87.49,35485.0
2018-12-28 15:45:00,87.52,87.64,87.45,87.61,29672.0,87.52,87.64,87.45,87.61,29672.0
2018-12-28 15:50:00,87.59,87.76,87.51,87.61,33994.0,87.59,87.76,87.51,87.61,33994.0
2018-12-28 15:55:00,87.6,87.83,87.6,87.73,133959.0,87.6,87.83,87.6,87.73,133959.0
2018-12-31 09:30:00,88.11,88.45,88.06,88.23,24045.0,88.11,88.45,88.06,88.23,24045.0
2018-12-31 09:35:00,88.35,88.37,87.87,87.94,5219.0,88.35,88.37,87.87,87.94,5219.0
2018-12-31 09:40:00,87.94,88.43,87.94,88.42,10976.0,87.94,88.43,87.94,88.42,10976.0
2018-12-31 09:45:00,88.45,88.45,88.33,88.39,5187.0,88.45,88.45,88.33,88.39,5187.0
2018-12-31 09:50:00,88.42,88.52,88.28,88.31,8131.0,88.42,88.52,88.28,88.31,8131.0
2018-12-31 09:55:00,88.27,88.48,88.26,88.33,13246.0,88.27,88.48,88.26,88.33,13246.0
2018-12-31 10:00:00,88.35,88.64,88.34,88.59,5588.0,88.35,88.64,88.34,88.59,5588.0
2018-12-31 10:05:00,88.56,88.68,88.37,88.47,8059.0,88.56,88.68,88.37,88.47,8059.0
2018-12-31 10:10:00,88.45,88.71,88.42,88.49,11295.0,88.45,88.71,88.42,88.49,11295.0
2018-12-31 10:15:00,88.49,88.61,88.36,88.61,4200.0,88.49,88.61,88.36,88.61,4200.0
2018-12-31 10:20:00,88.59,88.66,88.51,88.55,8806.0,88.59,88.66,88.51,88.55,8806.0
2018-12-31 10:25:00,88.56,88.65,88.54,88.62,6397.0,88.56,88.65,88.54,88.62,6397.0
2018-12-31 10:30:00,88.64,88.65,88.46,88.51,10150.0,88.64,88.65,88.46,88.51,10150.0
2018-12-31 10:35:00,88.55,88.6,88.43,88.56,10362.0,88.55,88.6,88.43,88.56,10362.0
2018-12-31 10:40:00,88.55,88.6,88.5,88.52,5154.0,88.55,88.6,88.5,88.52,5154.0
2018-12-31 10:45:00,88.56,88.66,88.51,88.57,11948.0,88.56,88.66,88.51,88.57,11948.0
2018-12-31 10:50:00,88.52,88.61,88.41,88.61,11837.0,88.52,88.61,88.41,88.61,11837.0
2018-12-31 10:55:00,88.61,88.71,88.55,88.68,9506.0,88.61,88.71,88.55,88.68,9506.0
2018-12-31 11:00:00,88.71,88.84,88.68,88.84,10083.0,88.71,88.84,88.68,88.84,10083.0
2018-12-31 11:05:00,88.86,88.9,88.73,88.73,8858.0,88.86,88.9,88.73,88.73,8858.0
2018-12-31 11:10:00,88.73,88.74,88.56,88.63,7968.0,88.73,88.74,88.56,88.63,7968.0
2018-12-31 11:15:00,88.6,88.71,88.53,88.56,7980.0,88.6,88.71,88.53,88.56,7980.0
2018-12-31 11:20:00,88.57,88.68,88.45,88.68,13657.0,88.57,88.68,88.45,88.68,13657.0
2018-12-31 11:25:00,88.69,88.91,88.65,88.85,62949.0,88.69,88.91,88.65,88.85,62949.0
2018-12-31 11:30:00,88.86,88.89,88.33,88.33,18275.0,88.86,88.89,88.33,88.33,18275.0
2018-12-31 11:35:00,88.29,88.65,88.26,88.56,12421.0,88.29,88.65,88.26,88.56,12421.0
2018-12-31 11:40:00,88.53,88.55,88.38,88.5,15500.0,88.53,88.55,88.38,88.5,15500.0
2018-12-31 11:45:00,88.49,88.7,88.47,88.68,10374.0,88.49,88.7,88.47,88.68,10374.0
2018-12-31 11:50:00,88.69,88.85,88.64,88.81,15648.0,88.69,88.85,88.64,88.81,15648.0
2018-12-31 11:55:00,88.8,89.1,88.8,89.1,25476.0,88.8,89.1,88.8,89.1,25476.0
2018-12-31 12:00:00,89.12,89.23,89.04,89.17,11667.0,89.12,89.23,89.04,89.17,11667.0
2018-12-31 12:05:00,89.17,89.29,89.09,89.29,15933.0,89.17,89.29,89.09,89.29,15933.0
2018-12-31 12:10:00,89.29,89.32,89.1,89.23,13177.0,89.29,89.32,89.1,89.23,13177.0
2018-12-31 12:15:00,89.22,89.22,89.03,89.03,13993.0,89.22,89.22,89.03,89.03,13993.0
2018-12-31 12:20:00,89.04,89.26,89.04,89.24,7503.0,89.04,89.26,89.04,89.24,7503.0
2018-12-31 12:25:00,89.26,89.42,89.18,89.42,15881.0,89.26,89.42,89.18,89.42,15881.0
2018-12-31 12:30:00,89.42,89.47,89.24,89.28,24888.0,89.42,89.47,89.24,89.28,24888.0
2018-12-31 12:35:00,89.33,89.47,89.3,89.45,7927.0,89.33,89.47,89.3,89.45,7927.0
2018-12-31 12:40:00,89.42,89.5,89.38,89.47,10118.0,89.42,89.5,89.38,89.47,10118.0
2018-12-31 12:45:00,89.46,89.47,89.36,89.38,9179.0,89.46,89.47,89.36,89.38,9179.0
2018-12-31 12:50:00,89.39,89.45,89.36,89.44,7567.0,89.39,89.45,89.36,89.44,7567.0
2018-12-31 12:55:00,89.46,89.5,89.3,89.33,13896.0,89.46,89.5,89.3,89.33,13896.0
2018-12-31 13:00:00,89.36,89.4,89.32,89.38,11709.0,89.36,89.4,89.32,89.38,11709.0
2018-12-31 13:05:00,89.38,89.4,89.31,89.34,11707.0,89.38,89.4,89.31,89.34,11707.0
2018-12-31 13:10:00,89.33,89.37,89.25,89.36,13838.0,89.33,89.37,89.25,89.36,13838.0
2018-12-31 13:15:00,89.36,89.4,89.36,89.38,24524.0,89.36,89.4,89.36,89.38,24524.0
2018-12-31 13:20:00,89.39,89.44,89.37,89.41,16424.0,89.39,89.44,89.37,89.41,16424.0
2018-12-31 13:25:00,89.41,89.71,89.39,89.7,19170.0,89.41,89.71,89.39,89.7,19170.0
2018-12-31 13:30:00,89.7,89.7,89.56,89.59,22621.0,89.7,89.7,89.56,89.59,22621.0
2018-12-31 13:35:00,89.59,89.64,89.5,89.5,13630.0,89.59,89.64,89.5,89.5,13630.0
2018-12-31 13:40:00,89.53,89.62,89.49,89.49,21214.0,89.53,89.62,89.49,89.49,21214.0
2018-12-31 13:45:00,89.52,89.53,89.41,89.51,8139.0,89.52,89.53,89.41,89.51,8139.0
2018-12-31 13:50:00,89.52,89.53,89.38,89.48,10710.0,89.52,89.53,89.38,89.48,10710.0
2018-12-31 13:55:00,89.48,89.56,89.47,89.52,7013.0,89.48,89.56,89.47,89.52,7013.0
2018-12-31 14:00:00,89.5,89.5,89.34,89.45,10444.0,89.5,89.5,89.34,89.45,10444.0
2018-12-31 14:05:00,89.44,89.6,89.41,89.6,10803.0,89.44,89.6,89.41,89.6,10803.0
2018-12-31 14:10:00,89.58,89.63,89.52,89.56,15457.0,89.58,89.63,89.52,89.56,15457.0
2018-12-31 14:15:00,89.58,89.63,89.44,89.59,14690.0,89.58,89.63,89.44,89.59,14690.0
2018-12-31 14:20:00,89.6,89.6,89.41,89.57,28072.0,89.6,89.6,89.41,89.57,28072.0
2018-12-31 14:25:00,89.57,89.76,89.56,89.67,32986.0,89.57,89.76,89.56,89.67,32986.0
2018-12-31 14:30:00,89.65,89.73,89.6,89.62,18170.0,89.65,89.73,89.6,89.62,18170.0
2018-12-31 14:35:00,89.64,89.76,89.56,89.73,14256.0,89.64,89.76,89.56,89.73,14256.0
2018-12-31 14:40:00,89.76,89.85,89.71,89.73,25328.0,89.76,89.85,89.71,89.73,25328.0
2018-12-31 14:45:00,89.73,89.78,89.69,89.75,13998.0,89.73,89.78,89.69,89.75,13998.0
2018-12-31 14:50:00,89.74,90.05,89.74,89.97,38756.0,89.74,90.05,89.74,89.97,38756.0
2018-12-31 14:55:00,89.97,90.01,89.78,89.78,22183.0,89.97,90.01,89.78,89.78,22183.0
2018-12-31 15:00:00,89.77,90.0,89.76,89.87,17685.0,89.77,90.0,89.76,89.87,17685.0
2018-12-31 15:05:00,89.9,90.0,89.86,89.87,19580.0,89.9,90.0,89.86,89.87,19580.0
2018-12-31 15:10:00,89.86,89.96,89.79,89.86,12345.0,89.86,89.96,89.79,89.86,12345.0
2018-12-31 15:15:00,89.84,89.9,89.76,89.88,16033.0,89.84,89.9,89.76,89.88,16033.0
2018-12-31 15:20:00,89.87,89.93,89.69,89.69,17642.0,89.87,89.93,89.69,89.69,17642.0
2018-12-31 15:25:00,89.7,89.86,89.65,89.72,24302.0,89.7,89.86,89.65,89.72,24302.0
2018-12-31 15:30:00,89.71,89.9,89.71,89.9,25848.0,89.71,89.9,89.71,89.9,25848.0
2018-12-31 15:35:00,89.88,90.04,89.87,90.0,36306.0,89.88,90.04,89.87,90.0,36306.0
2018-12-31 15:40:00,90.0,90.18,89.98,90.13,50197.0,90.0,90.18,89.98,90.13,50197.0
2018-12-31 15:45:00,90.12,90.19,89.8,89.86,58190.0,90.12,90.19,89.8,89.86,58190.0
2018-12-31 15:50:00,89.86,89.94,89.84,89.87,80591.0,89.86,89.94,89.84,89.87,80591.0
2018-12-31 15:55:00,89.87,90.32,89.87,90.32,281139.0,89.87,90.32,89.87,90.32,281139.0
2019-01-02 09:30:00,89.8,89.96,89.49,89.49,93063.0,89.8,89.96,89.49,89.49,93063.0
2019-01-02 09:35:00,89.5,89.57,89.04,89.29,29409.0,89.5,89.57,89.04,89.29,29409.0
2019-01-02 09:40:00,89.26,89.34,89.16,89.31,17961.0,89.26,89.34,89.16,89.31,17961.0
2019-01-02 09:45:00,89.32,89.74,89.28,89.58,49873.0,89.32,89.74,89.28,89.58,49873.0
2019-01-02 09:50:00,89.59,89.78,89.55,89.62,35087.0,89.59,89.78,89.55,89.62,35087.0
2019-01-02 09:55:00,89.66,90.18,89.64,90.18,12956.0,89.66,90.18,89.64,90.18,12956.0
2019-01-02 10:00:00,90.18,90.31,89.79,90.17,36643.0,90.18,90.31,89.79,90.17,36643.0
2019-01-02 10:05:00,90.21,90.62,90.21,90.55,20898.0,90.21,90.62,90.21,90.55,20898.0
2019-01-02 10:10:00,90.53,90.67,90.47,90.61,14752.0,90.53,90.67,90.47,90.61,14752.0
2019-01-02 10:15:00,90.59,90.62,90.28,90.48,30167.0,90.59,90.62,90.28,90.48,30167.0
2019-01-02 10:20:00,90.48,90.56,90.19,90.2,21879.0,90.48,90.56,90.19,90.2,21879.0
2019-01-02 10:25:00,90.24,90.34,89.85,89.85,25185.0,90.24,90.34,89.85,89.85,25185.0
2019-01-02 10:30:00,89.89,89.92,89.69,89.76,18645.0,89.89,89.92,89.69,89.76,18645.0
2019-01-02 10:35:00,89.77,89.88,89.7,89.82,27920.0,89.77,89.88,89.7,89.82,27920.0
2019-01-02 10:40:00,89.85,90.12,89.85,90.12,29383.0,89.85,90.12,89.85,90.12,29383.0
2019-01-02 10:45:00,90.14,90.15,90.02,90.03,13668.0,90.14,90.15,90.02,90.03,13668.0
2019-01-02 10:50:00,90.01,90.28,89.96,90.2,22320.0,90.01,90.28,89.96,90.2,22320.0
2019-01-02 10:55:00,90.23,90.48,90.18,90.34,20370.0,90.23,90.48,90.18,90.34,20370.0
2019-01-02 11:00:00,90.37,90.39,90.22,90.33,14685.0,90.37,90.39,90.22,90.33,14685.0
2019-01-02 11:05:00,90.35,90.63,90.31,90.63,27663.0,90.35,90.63,90.31,90.63,27663.0
2019-01-02 11:10:00,90.67,90.87,90.67,90.74,24006.0,90.67,90.87,90.67,90.74,24006.0
2019-01-02 11:15:00,90.76,90.98,90.66,90.98,17676.0,90.76,90.98,90.66,90.98,17676.0
2019-01-02 11:20:00,90.96,91.04,90.72,90.8,31680.0,90.96,91.04,90.72,90.8,31680.0
2019-01-02 11:25:00,90.8,90.95,90.78,90.81,15926.0,90.8,90.95,90.78,90.81,15926.0
2019-01-02 11:30:00,90.83,90.84,90.71,90.84,20223.0,90.83,90.84,90.71,90.84,20223.0
2019-01-02 11:35:00,90.84,90.94,90.74,90.89,20600.0,90.84,90.94,90.74,90.89,20600.0
2019-01-02 11:40:00,90.92,91.09,90.9,91.06,13244.0,90.92,91.09,90.9,91.06,13244.0
2019-01-02 11:45:00,91.08,91.16,90.93,91.09,12477.0,91.08,91.16,90.93,91.09,12477.0
2019-01-02 11:50:00,91.11,91.12,90.83,90.83,27307.0,91.11,91.12,90.83,90.83,27307.0
2019-01-02 11:55:00,90.85,90.99,90.81,90.82,20353.0,90.85,90.99,90.81,90.82,20353.0
2019-01-02 12:00:00,90.79,90.94,90.77,90.86,19039.0,90.79,90.94,90.77,90.86,19039.0
2019-01-02 12:05:00,90.84,90.97,90.74,90.8,19145.0,90.84,90.97,90.74,90.8,19145.0
2019-01-02 12:10:00,90.82,90.85,90.69,90.76,23074.0,90.82,90.85,90.69,90.76,23074.0
2019-01-02 12:15:00,90.76,90.76,90.59,90.72,25661.0,90.76,90.76,90.59,90.72,25661.0
2019-01-02 12:20:00,90.69,90.74,90.59,90.65,11732.0,90.69,90.74,90.59,90.65,11732.0
2019-01-02 12:25:00,90.67,90.74,90.58,90.62,29263.0,90.67,90.74,90.58,90.62,29263.0
2019-01-02 12:30:00,90.62,90.65,90.54,90.65,13046.0,90.62,90.65,90.54,90.65,13046.0
2019-01-02 12:35:00,90.65,90.85,90.61,90.85,40705.0,90.65,90.85,90.61,90.85,40705.0
2019-01-02 12:40:00,90.83,90.84,90.76,90.79,12191.0,90.83,90.84,90.76,90.79,12191.0
2019-01-02 12:45:00,90.79,90.83,90.7,90.72,26931.0,90.79,90.83,90.7,90.72,26931.0
2019-01-02 12:50:00,90.73,90.8,90.68,90.68,29429.0,90.73,90.8,90.68,90.68,29429.0
2019-01-02 12:55:00,90.67,90.96,90.6,90.92,13926.0,90.67,90.96,90.6,90.92,13926.0
2019-01-02 13:00:00,90.93,91.0,90.85,90.88,15319.0,90.93,91.0,90.85,90.88,15319.0
2019-01-02 13:05:00,90.88,90.98,90.79,90.97,102546.0,90.88,90.98,90.79,90.97,102546.0
2019-01-02 13:10:00,90.97,91.08,90.92,91.03,46748.0,90.97,91.08,90.92,91.03,46748.0
2019-01-02 13:15:00,91.03,91.04,90.91,90.99,9507.0,91.03,91.04,90.91,90.99,9507.0
2019-01-02 13:20:00,91.0,91.01,90.9,90.97,22166.0,91.0,91.01,90.9,90.97,22166.0
2019-01-02 13:25:00,90.97,91.01,90.91,90.92,17816.0,90.97,91.01,90.91,90.92,17816.0
2019-01-02 13:30:00,90.92,91.0,90.89,90.97,15018.0,90.92,91.0,90.89,90.97,15018.0
2019-01-02 13:35:00,90.95,91.0,90.93,90.97,18348.0,90.95,91.0,90.93,90.97,18348.0
2019-01-02 13:40:00,90.98,91.02,90.93,90.99,12671.0,90.98,91.02,90.93,90.99,12671.0
2019-01-02 13:45:00,91.01,91.03,90.96,90.99,15090.0,91.01,91.03,90.96,90.99,15090.0
2019-01-02 13:50:00,90.99,91.22,90.99,91.2,24191.0,90.99,91.22,90.99,91.2,24191.0
2019-01-02 13:55:00,91.18,91.51,91.0,91.51,142408.0,91.18,91.51,91.0,91.51,142408.0
2019-01-02 14:00:00,91.51,91.53,91.26,91.36,45385.0,91.51,91.53,91.26,91.36,45385.0
2019-01-02 14:05:00,91.36,91.36,91.09,91.16,21765.0,91.36,91.36,91.09,91.16,21765.0
2019-01-02 14:10:00,91.16,91.26,91.08,91.21,26063.0,91.16,91.26,91.08,91.21,26063.0
2019-01-02 14:15:00,91.2,91.31,91.17,91.24,17929.0,91.2,91.31,91.17,91.24,17929.0
2019-01-02 14:20:00,91.23,91.29,91.09,91.21,21301.0,91.23,91.29,91.09,91.21,21301.0
2019-01-02 14:25:00,91.23,91.36,91.19,91.26,22524.0,91.23,91.36,91.19,91.26,22524.0
2019-01-02 14:30:00,91.25,91.42,91.22,91.33,36349.0,91.25,91.42,91.22,91.33,36349.0
2019-01-02 14:35:00,91.34,91.41,91.26,91.33,28843.0,91.34,91.41,91.26,91.33,28843.0
2019-01-02 14:40:00,91.35,91.35,91.12,91.15,15690.0,91.35,91.35,91.12,91.15,15690.0
2019-01-02 14:45:00,91.14,91.19,91.06,91.14,26298.0,91.14,91.19,91.06,91.14,26298.0
2019-01-02 14:50:00,91.14,91.22,91.08,91.15,32234.0,91.14,91.22,91.08,91.15,32234.0
2019-01-02 14:55:00,91.14,91.17,90.96,90.97,18566.0,91.14,91.17,90.96,90.97,18566.0
2019-01-02 15:00:00,90.97,91.21,90.9,90.99,29198.0,90.97,91.21,90.9,90.99,29198.0
2019-01-02 15:05:00,90.98,91.01,90.89,90.95,19480.0,90.98,91.01,90.89,90.95,19480.0
2019-01-02 15:10:00,90.96,91.11,90.83,91.11,23979.0,90.96,91.11,90.83,91.11,23979.0
2019-01-02 15:15:00,91.08,91.13,90.86,90.91,32236.0,91.08,91.13,90.86,90.91,32236.0
2019-01-02 15:20:00,90.9,91.0,90.84,91.0,26900.0,90.9,91.0,90.84,91.0,26900.0
2019-01-02 15:25:00,90.99,91.09,90.91,91.04,81097.0,90.99,91.09,90.91,91.04,81097.0
2019-01-02 15:30:00,91.03,91.05,90.89,90.96,48268.0,91.03,91.05,90.89,90.96,48268.0
2019-01-02 15:35:00,90.97,91.05,90.82,90.82,46422.0,90.97,91.05,90.82,90.82,46422.0
2019-01-02 15:40:00,90.8,90.88,90.71,90.78,50463.0,90.8,90.88,90.71,90.78,50463.0
2019-01-02 15:45:00,90.78,91.07,90.77,91.02,76144.0,90.78,91.07,90.77,91.02,76144.0
2019-01-02 15:50:00,91.02,91.07,90.95,90.96,75814.0,91.02,91.07,90.95,90.96,75814.0
2019-01-02 15:55:00,90.97,91.27,90.96,91.2,218741.0,90.97,91.27,90.96,91.2,218741.0
2019-01-03 09:30:00,90.65,90.73,90.15,90.45,131326.0,90.65,90.73,90.15,90.45,131326.0
2019-01-03 09:35:00,90.4,91.04,90.33,90.61,52942.0,90.4,91.04,90.33,90.61,52942.0
2019-01-03 09:40:00,90.62,91.03,90.56,90.87,13878.0,90.62,91.03,90.56,90.87,13878.0
2019-01-03 09:45:00,90.85,90.98,90.73,90.82,15577.0,90.85,90.98,90.73,90.82,15577.0
2019-01-03 09:50:00,90.82,91.22,90.8,91.19,29612.0,90.82,91.22,90.8,91.19,29612.0
2019-01-03 09:55:00,91.24,91.47,91.16,91.47,59288.0,91.24,91.47,91.16,91.47,59288.0
2019-01-03 10:00:00,91.45,91.45,91.08,91.16,25991.0,91.45,91.45,91.08,91.16,25991.0
2019-01-03 10:05:00,91.19,91.35,91.09,91.21,55261.0,91.19,91.35,91.09,91.21,55261.0
2019-01-03 10:10:00,91.18,91.18,90.52,90.64,21568.0,91.18,91.18,90.52,90.64,21568.0
2019-01-03 10:15:00,90.61,90.68,90.4,90.64,17605.0,90.61,90.68,90.4,90.64,17605.0
2019-01-03 10:20:00,90.59,90.6,90.37,90.58,16389.0,90.59,90.6,90.37,90.58,16389.0
2019-01-03 10:25:00,90.57,90.58,90.37,90.44,13229.0,90.57,90.58,90.37,90.44,13229.0
2019-01-03 10:30:00,90.41,90.6,90.32,90.55,16292.0,90.41,90.6,90.32,90.55,16292.0
2019-01-03 10:35:00,90.51,90.55,90.14,90.29,10401.0,90.51,90.55,90.14,90.29,10401.0
2019-01-03 10:40:00,90.35,90.42,90.21,90.26,19045.0,90.35,90.42,90.21,90.26,19045.0
2019-01-03 10:45:00,90.26,90.51,90.24,90.3,14872.0,90.26,90.51,90.24,90.3,14872.0
2019-01-03 10:50:00,90.27,90.55,90.23,90.42,10969.0,90.27,90.55,90.23,90.42,10969.0
2019-01-03 10:55:00,90.44,90.5,90.36,90.41,13961.0,90.44,90.5,90.36,90.41,13961.0
2019-01-03 11:00:00,90.5,90.54,90.4,90.43,14230.0,90.5,90.54,90.4,90.43,14230.0
2019-01-03 11:05:00,90.42,90.44,90.35,90.39,12460.0,90.42,90.44,90.35,90.39,12460.0
2019-01-03 11:10:00,90.39,90.52,90.37,90.47,81565.0,90.39,90.52,90.37,90.47,81565.0
2019-01-03 11:15:00,90.46,90.57,90.37,90.4,88108.0,90.46,90.57,90.37,90.4,88108.0
2019-01-03 11:20:00,90.41,90.7,90.34,90.63,24462.0,90.41,90.7,90.34,90.63,24462.0
2019-01-03 11:25:00,90.61,90.61,90.31,90.33,15595.0,90.61,90.61,90.31,90.33,15595.0
2019-01-03 11:30:00,90.33,90.38,90.1,90.23,60978.0,90.33,90.38,90.1,90.23,60978.0
2019-01-03 11:35:00,90.25,90.68,90.23,90.65,10196.0,90.25,90.68,90.23,90.65,10196.0
2019-01-03 11:40:00,90.65,91.17,90.65,91.15,48746.0,90.65,91.17,90.65,91.15,48746.0
2019-01-03 11:45:00,91.11,91.23,91.05,91.06,18648.0,91.11,91.23,91.05,91.06,18648.0
2019-01-03 11:50:00,91.06,91.33,90.95,91.29,56785.0,91.06,91.33,90.95,91.29,56785.0
2019-01-03 11:55:00,91.28,91.69,91.27,91.66,67366.0,91.28,91.69,91.27,91.66,67366.0
2019-01-03 12:00:00,91.64,91.66,91.2,91.24,44909.0,91.64,91.66,91.2,91.24,44909.0
2019-01-03 12:05:00,91.24,91.25,91.1,91.14,18705.0,91.24,91.25,91.1,91.14,18705.0
2019-01-03 12:10:00,91.16,91.33,91.1,91.27,12001.0,91.16,91.33,91.1,91.27,12001.0
2019-01-03 12:15:00,91.28,91.35,91.09,91.21,15806.0,91.28,91.35,91.09,91.21,15806.0
2019-01-03 12:20:00,91.18,91.5,91.18,91.48,13217.0,91.18,91.5,91.18,91.48,13217.0
2019-01-03 12:25:00,91.48,91.48,91.33,91.37,19423.0,91.48,91.48,91.33,91.37,19423.0
2019-01-03 12:30:00,91.35,91.52,91.31,91.42,15414.0,91.35,91.52,91.31,91.42,15414.0
2019-01-03 12:35:00,91.43,91.45,91.23,91.3,10659.0,91.43,91.45,91.23,91.3,10659.0
2019-01-03 12:40:00,91.29,91.43,91.28,91.4,7129.0,91.29,91.43,91.28,91.4,7129.0
2019-01-03 12:45:00,91.4,91.56,91.4,91.47,6078.0,91.4,91.56,91.4,91.47,6078.0
2019-01-03 12:50:00,91.46,91.67,91.46,91.52,10610.0,91.46,91.67,91.46,91.52,10610.0
2019-01-03 12:55:00,91.54,91.58,91.41,91.54,6742.0,91.54,91.58,91.41,91.54,6742.0
2019-01-03 13:00:00,91.52,91.52,91.3,91.38,18438.0,91.52,91.52,91.3,91.38,18438.0
2019-01-03 13:05:00,91.36,91.44,91.3,91.4,5836.0,91.36,91.44,91.3,91.4,5836.0
2019-01-03 13:10:00,91.42,91.49,91.33,91.4,12088.0,91.42,91.49,91.33,91.4,12088.0
2019-01-03 13:15:00,91.37,91.37,91.04,91.17,57945.0,91.37,91.37,91.04,91.17,57945.0
2019-01-03 13:20:00,91.15,91.25,91.1,91.22,16295.0,91.15,91.25,91.1,91.22,16295.0
2019-01-03 13:25:00,91.21,91.33,91.2,91.33,11876.0,91.21,91.33,91.2,91.33,11876.0
2019-01-03 13:30:00,91.32,91.38,91.25,91.3,4765.0,91.32,91.38,91.25,91.3,4765.0
2019-01-03 13:35:00,91.35,91.37,91.12,91.35,20431.0,91.35,91.37,91.12,91.35,20431.0
2019-01-03 13:40:00,91.33,91.51,91.31,91.5,6200.0,91.33,91.51,91.31,91.5,6200.0
2019-01-03 13:45:00,91.46,91.54,91.39,91.49,14833.0,91.46,91.54,91.39,91.49,14833.0
2019-01-03 13:50:00,91.47,91.53,91.29,91.39,51594.0,91.47,91.53,91.29,91.39,51594.0
2019-01-03 13:55:00,91.37,91.38,91.15,91.25,14440.0,91.37,91.38,91.15,91.25,14440.0
2019-01-03 14:00:00,91.26,91.44,91.22,91.37,17945.0,91.26,91.44,91.22,91.37,17945.0
2019-01-03 14:05:00,91.36,91.61,91.36,91.56,11460.0,91.36,91.61,91.36,91.56,11460.0
2019-01-03 14:10:00,91.59,91.75,91.58,91.59,27202.0,91.59,91.75,91.58,91.59,27202.0
2019-01-03 14:15:00,91.59,91.68,91.5,91.62,9960.0,91.59,91.68,91.5,91.62,9960.0
2019-01-03 14:20:00,91.65,91.65,91.49,91.5,14316.0,91.65,91.65,91.49,91.5,14316.0
2019-01-03 14:25:00,91.48,91.7,91.42,91.67,16699.0,91.48,91.7,91.42,91.67,16699.0
2019-01-03 14:30:00,91.69,91.82,91.57,91.64,18472.0,91.69,91.82,91.57,91.64,18472.0
2019-01-03 14:35:00,91.65,91.71,91.5,91.57,10616.0,91.65,91.71,91.5,91.57,10616.0
2019-01-03 14:40:00,91.58,91.61,91.45,91.55,20593.0,91.58,91.61,91.45,91.55,20593.0
2019-01-03 14:45:00,91.52,91.54,91.32,91.37,14174.0,91.52,91.54,91.32,91.37,14174.0
2019-01-03 14:50:00,91.34,91.38,91.17,91.24,55896.0,91.34,91.38,91.17,91.24,55896.0
2019-01-03 14:55:00,91.25,91.26,91.15,91.22,38426.0,91.25,91.26,91.15,91.22,38426.0
2019-01-03 15:00:00,91.2,91.26,91.13,91.13,33705.0,91.2,91.26,91.13,91.13,33705.0
2019-01-03 15:05:00,91.12,91.19,91.01,91.05,17499.0,91.12,91.19,91.01,91.05,17499.0
2019-01-03 15:10:00,91.05,91.1,90.94,90.94,15042.0,91.05,91.1,90.94,90.94,15042.0
2019-01-03 15:15:00,90.95,91.2,90.95,91.14,21451.0,90.95,91.2,90.95,91.14,21451.0
2019-01-03 15:20:00,91.12,91.2,91.08,91.08,17183.0,91.12,91.2,91.08,91.08,17183.0
2019-01-03 15:25:00,91.06,91.19,91.03,91.07,18476.0,91.06,91.19,91.03,91.07,18476.0
2019-01-03 15:30:00,91.06,91.28,90.99,91.18,18943.0,91.06,91.28,90.99,91.18,18943.0
2019-01-03 15:35:00,91.19,91.24,90.95,90.97,26320.0,91.19,91.24,90.95,90.97,26320.0
2019-01-03 15:40:00,90.97,91.04,90.88,90.97,34208.0,90.97,91.04,90.88,90.97,34208.0
2019-01-03 15:45:00,90.97,91.11,90.92,90.95,28148.0,90.97,91.11,90.92,90.95,28148.0
2019-01-03 15:50:00,90.93,91.0,90.85,90.96,58248.0,90.93,91.0,90.85,90.96,58248.0
2019-01-03 15:55:00,90.96,90.99,90.64,90.75,133619.0,90.96,90.99,90.64,90.75,133619.0
2019-01-04 09:30:00,91.71,92.0,91.37,91.88,88445.0,91.71,92.0,91.37,91.88,88445.0
2019-01-04 09:35:00,91.99,92.69,91.99,92.06,36941.0,91.99,92.69,91.99,92.06,36941.0
2019-01-04 09:40:00,92.08,92.24,91.92,92.1,28047.0,92.08,92.24,91.92,92.1,28047.0
2019-01-04 09:45:00,92.1,92.2,91.95,92.01,50777.0,92.1,92.2,91.95,92.01,50777.0
2019-01-04 09:50:00,92.05,92.18,91.96,92.02,55092.0,92.05,92.18,91.96,92.02,55092.0
2019-01-04 09:55:00,92.03,92.23,91.92,92.03,34942.0,92.03,92.23,91.92,92.03,34942.0
2019-01-04 10:00:00,92.07,92.12,91.98,92.07,34145.0,92.07,92.12,91.98,92.07,34145.0
2019-01-04 10:05:00,92.08,92.19,91.89,91.92,23892.0,92.08,92.19,91.89,91.92,23892.0
2019-01-04 10:10:00,91.9,91.94,91.73,91.73,27410.0,91.9,91.94,91.73,91.73,27410.0
2019-01-04 10:15:00,91.74,92.06,91.74,91.81,27869.0,91.74,92.06,91.74,91.81,27869.0
2019-01-04 10:20:00,91.78,92.48,91.69,92.45,38941.0,91.78,92.48,91.69,92.45,38941.0
2019-01-04 10:25:00,92.44,92.73,92.44,92.69,29166.0,92.44,92.73,92.44,92.69,29166.0
2019-01-04 10:30:00,92.71,92.77,92.46,92.5,27199.0,92.71,92.77,92.46,92.5,27199.0
2019-01-04 10:35:00,92.47,92.56,92.29,92.29,41286.0,92.47,92.56,92.29,92.29,41286.0
2019-01-04 10:40:00,92.25,92.48,92.24,92.33,28134.0,92.25,92.48,92.24,92.33,28134.0
2019-01-04 10:45:00,92.31,92.53,92.21,92.31,13512.0,92.31,92.53,92.21,92.31,13512.0
2019-01-04 10:50:00,92.34,92.6,92.24,92.51,16700.0,92.34,92.6,92.24,92.51,16700.0
2019-01-04 10:55:00,92.47,92.75,92.47,92.75,13338.0,92.47,92.75,92.47,92.75,13338.0
2019-01-04 11:00:00,92.79,93.05,92.67,93.05,22361.0,92.79,93.05,92.67,93.05,22361.0
2019-01-04 11:05:00,93.04,93.05,92.78,92.82,24052.0,93.04,93.05,92.78,92.82,24052.0
2019-01-04 11:10:00,92.83,93.18,92.83,92.93,36835.0,92.83,93.18,92.83,92.93,36835.0
2019-01-04 11:15:00,92.9,92.97,92.76,92.92,30287.0,92.9,92.97,92.76,92.92,30287.0
2019-01-04 11:20:00,92.93,92.96,92.76,92.8,18129.0,92.93,92.96,92.76,92.8,18129.0
2019-01-04 11:25:00,92.79,92.82,92.61,92.68,22050.0,92.79,92.82,92.61,92.68,22050.0
2019-01-04 11:30:00,92.66,92.72,92.59,92.7,70295.0,92.66,92.72,92.59,92.7,70295.0
2019-01-04 11:35:00,92.69,92.7,92.4,92.52,86946.0,92.69,92.7,92.4,92.52,86946.0
2019-01-04 11:40:00,92.54,92.65,92.45,92.46,27928.0,92.54,92.65,92.45,92.46,27928.0
2019-01-04 11:45:00,92.47,92.76,92.45,92.71,37779.0,92.47,92.76,92.45,92.71,37779.0
2019-01-04 11:50:00,92.73,92.92,92.7,92.88,54326.0,92.73,92.92,92.7,92.88,54326.0
2019-01-04 11:55:00,92.87,92.88,92.6,92.66,13699.0,92.87,92.88,92.6,92.66,13699.0
2019-01-04 12:00:00,92.64,92.66,92.42,92.47,17076.0,92.64,92.66,92.42,92.47,17076.0
2019-01-04 12:05:00,92.48,92.58,92.43,92.58,17640.0,92.48,92.58,92.43,92.58,17640.0
2019-01-04 12:10:00,92.57,92.73,92.49,92.72,17000.0,92.57,92.73,92.49,92.72,17000.0
2019-01-04 12:15:00,92.7,92.89,92.69,92.89,19111.0,92.7,92.89,92.69,92.89,19111.0
2019-01-04 12:20:00,92.9,92.91,92.79,92.85,12919.0,92.9,92.91,92.79,92.85,12919.0
2019-01-04 12:25:00,92.84,92.94,92.83,92.88,10774.0,92.84,92.94,92.83,92.88,10774.0
2019-01-04 12:30:00,92.88,92.98,92.72,92.96,16187.0,92.88,92.98,92.72,92.96,16187.0
2019-01-04 12:35:00,92.99,93.05,92.91,93.04,13343.0,92.99,93.05,92.91,93.04,13343.0
2019-01-04 12:40:00,93.06,93.22,93.06,93.19,15174.0,93.06,93.22,93.06,93.19,15174.0
2019-01-04 12:45:00,93.18,93.3,93.1,93.3,11075.0,93.18,93.3,93.1,93.3,11075.0
2019-01-04 12:50:00,93.27,93.31,93.16,93.2,16248.0,93.27,93.31,93.16,93.2,16248.0
2019-01-04 12:55:00,93.24,93.33,93.17,93.19,12939.0,93.24,93.33,93.17,93.19,12939.0
2019-01-04 13:00:00,93.21,93.43,93.21,93.4,12724.0,93.21,93.43,93.21,93.4,12724.0
2019-01-04 13:05:00,93.4,93.62,93.4,93.58,17116.0,93.4,93.62,93.4,93.58,17116.0
2019-01-04 13:10:00,93.57,93.64,93.3,93.31,11991.0,93.57,93.64,93.3,93.31,11991.0
2019-01-04 13:15:00,93.32,93.38,93.24,93.32,10435.0,93.32,93.38,93.24,93.32,10435.0
2019-01-04 13:20:00,93.3,93.39,93.16,93.17,12827.0,93.3,93.39,93.16,93.17,12827.0
2019-01-04 13:25:00,93.16,93.23,93.09,93.16,9416.0,93.16,93.23,93.09,93.16,9416.0
2019-01-04 13:30:00,93.16,93.38,93.16,93.28,13903.0,93.16,93.38,93.16,93.28,13903.0
2019-01-04 13:35:00,93.28,93.28,93.1,93.11,15754.0,93.28,93.28,93.1,93.11,15754.0
2019-01-04 13:40:00,93.12,93.13,92.93,93.04,21296.0,93.12,93.13,92.93,93.04,21296.0
2019-01-04 13:45:00,93.03,93.15,92.9,93.15,9800.0,93.03,93.15,92.9,93.15,9800.0
2019-01-04 13:50:00,93.14,93.18,93.02,93.11,8100.0,93.14,93.18,93.02,93.11,8100.0
2019-01-04 13:55:00,93.12,93.18,92.89,93.01,22829.0,93.12,93.18,92.89,93.01,22829.0
2019-01-04 14:00:00,93.03,93.06,92.94,92.99,25188.0,93.03,93.06,92.94,92.99,25188.0
2019-01-04 14:05:00,92.99,93.0,92.78,92.96,17334.0,92.99,93.0,92.78,92.96,17334.0
2019-01-04 14:10:00,92.98,93.02,92.83,92.9,13700.0,92.98,93.02,92.83,92.9,13700.0
2019-01-04 14:15:00,92.89,92.95,92.82,92.83,16110.0,92.89,92.95,92.82,92.83,16110.0
2019-01-04 14:20:00,92.84,92.9,92.79,92.9,20047.0,92.84,92.9,92.79,92.9,20047.0
2019-01-04 14:25:00,92.9,92.91,92.8,92.89,13972.0,92.9,92.91,92.8,92.89,13972.0
2019-01-04 14:30:00,92.89,92.99,92.86,92.95,22481.0,92.89,92.99,92.86,92.95,22481.0
2019-01-04 14:35:00,92.96,92.98,92.91,92.98,12701.0,92.96,92.98,92.91,92.98,12701.0
2019-01-04 14:40:00,92.96,92.99,92.87,92.94,21384.0,92.96,92.99,92.87,92.94,21384.0
2019-01-04 14:45:00,92.92,92.93,92.66,92.78,11884.0,92.92,92.93,92.66,92.78,11884.0
2019-01-04 14:50:00,92.77,92.81,92.71,92.74,16996.0,92.77,92.81,92.71,92.74,16996.0
2019-01-04 14:55:00,92.74,92.74,92.55,92.65,25211.0,92.74,92.74,92.55,92.65,25211.0
2019-01-04 15:00:00,92.65,92.99,92.65,92.99,28847.0,92.65,92.99,92.65,92.99,28847.0
2019-01-04 15:05:00,92.95,92.97,92.78,92.78,25491.0,92.95,92.97,92.78,92.78,25491.0
2019-01-04 15:10:00,92.77,92.89,92.74,92.86,19766.0,92.77,92.89,92.74,92.86,19766.0
2019-01-04 15:15:00,92.85,92.93,92.78,92.89,29816.0,92.85,92.93,92.78,92.89,29816.0
2019-01-04 15:20:00,92.88,92.88,92.53,92.54,26094.0,92.88,92.88,92.53,92.54,26094.0
2019-01-04 15:25:00,92.52,92.6,92.36,92.39,40432.0,92.52,92.6,92.36,92.39,40432.0
2019-01-04 15:30:00,92.39,92.57,92.35,92.57,37759.0,92.39,92.57,92.35,92.57,37759.0
2019-01-04 15:35:00,92.58,92.67,92.48,92.5,35794.0,92.58,92.67,92.48,92.5,35794.0
2019-01-04 15:40:00,92.5,92.66,92.47,92.64,48862.0,92.5,92.66,92.47,92.64,48862.0
2019-01-04 15:45:00,92.64,92.85,92.64,92.81,59619.0,92.64,92.85,92.64,92.81,59619.0
2019-01-04 15:50:00,92.8,92.89,92.76,92.79,83664.0,92.8,92.89,92.76,92.79,83664.0
2019-01-04 15:55:00,92.8,93.04,92.73,92.89,180761.0,92.8,93.04,92.73,92.89,180761.0
2019-01-07 09:30:00,96.27,97.5,96.18,96.18,262986.0,96.27,97.5,96.18,96.18,262986.0
2019-01-07 09:35:00,96.17,96.52,95.9,96.01,222722.0,96.17,96.52,95.9,96.01,222722.0
2019-01-07 09:40:00,96.04,96.4,96.0,96.05,88066.0,96.04,96.4,96.0,96.05,88066.0
2019-01-07 09:45:00,96.05,96.78,96.01,96.59,82369.0,96.05,96.78,96.01,96.59,82369.0
2019-01-07 09:50:00,96.65,96.89,96.36,96.52,92317.0,96.65,96.89,96.36,96.52,92317.0
2019-01-07 09:55:00,96.51,96.8,96.4,96.71,93744.0,96.51,96.8,96.4,96.71,93744.0
2019-01-07 10:00:00,96.71,97.02,96.46,96.65,79932.0,96.71,97.02,96.46,96.65,79932.0
2019-01-07 10:05:00,96.61,96.79,96.5,96.64,43178.0,96.61,96.79,96.5,96.64,43178.0
2019-01-07 10:10:00,96.68,96.7,96.41,96.55,48077.0,96.68,96.7,96.41,96.55,48077.0
2019-01-07 10:15:00,96.5,96.67,96.37,96.59,53773.0,96.5,96.67,96.37,96.59,53773.0
2019-01-07 10:20:00,96.59,96.8,96.34,96.74,33281.0,96.59,96.8,96.34,96.74,33281.0
2019-01-07 10:25:00,96.72,97.47,96.7,97.44,65407.0,96.72,97.47,96.7,97.44,65407.0
2019-01-07 10:30:00,97.43,98.25,97.42,98.22,98324.0,97.43,98.25,97.42,98.22,98324.0
2019-01-07 10:35:00,98.25,98.54,97.95,98.1,91681.0,98.25,98.54,97.95,98.1,91681.0
2019-01-07 10:40:00,98.1,98.13,97.8,97.9,91964.0,98.1,98.13,97.8,97.9,91964.0
2019-01-07 10:45:00,97.81,98.43,97.73,98.15,101662.0,97.81,98.43,97.73,98.15,101662.0
2019-01-07 10:50:00,98.12,98.25,97.94,97.96,47210.0,98.12,98.25,97.94,97.96,47210.0
2019-01-07 10:55:00,97.92,98.31,97.86,98.29,56559.0,97.92,98.31,97.86,98.29,56559.0
2019-01-07 11:00:00,98.26,98.94,98.24,98.81,170519.0,98.26,98.94,98.24,98.81,170519.0
2019-01-07 11:05:00,98.79,98.79,98.33,98.41,89668.0,98.79,98.79,98.33,98.41,89668.0
2019-01-07 11:10:00,98.42,98.82,98.42,98.59,65826.0,98.42,98.82,98.42,98.59,65826.0
2019-01-07 11:15:00,98.58,98.63,98.4,98.51,40964.0,98.58,98.63,98.4,98.51,40964.0
2019-01-07 11:20:00,98.49,98.51,98.31,98.4,61320.0,98.49,98.51,98.31,98.4,61320.0
2019-01-07 11:25:00,98.4,98.42,98.21,98.34,52248.0,98.4,98.42,98.21,98.34,52248.0
2019-01-07 11:30:00,98.32,98.37,98.05,98.1,64124.0,98.32,98.37,98.05,98.1,64124.0
2019-01-07 11:35:00,98.13,98.44,98.09,98.13,49995.0,98.13,98.44,98.09,98.13,49995.0
2019-01-07 11:40:00,98.11,98.2,98.04,98.13,48223.0,98.11,98.2,98.04,98.13,48223.0
2019-01-07 11:45:00,98.14,98.29,98.07,98.2,46692.0,98.14,98.29,98.07,98.2,46692.0
2019-01-07 11:50:00,98.19,98.36,98.14,98.36,49001.0,98.19,98.36,98.14,98.36,49001.0
2019-01-07 11:55:00,98.38,98.67,98.35,98.5,40540.0,98.38,98.67,98.35,98.5,40540.0
2019-01-07 12:00:00,98.49,98.52,98.27,98.34,29794.0,98.49,98.52,98.27,98.34,29794.0
2019-01-07 12:05:00,98.35,98.4,98.24,98.27,40694.0,98.35,98.4,98.24,98.27,40694.0
2019-01-07 12:10:00,98.27,98.46,98.22,98.45,41937.0,98.27,98.46,98.22,98.45,41937.0
2019-01-07 12:15:00,98.44,98.53,98.4,98.5,43148.0,98.44,98.53,98.4,98.5,43148.0
2019-01-07 12:20:00,98.49,98.5,98.39,98.43,25410.0,98.49,98.5,98.39,98.43,25410.0
2019-01-07 12:25:00,98.42,98.55,98.31,98.33,42383.0,98.42,98.55,98.31,98.33,42383.0
2019-01-07 12:30:00,98.33,98.72,98.32,98.72,39110.0,98.33,98.72,98.32,98.72,39110.0
2019-01-07 12:35:00,98.73,98.8,98.6,98.64,34292.0,98.73,98.8,98.6,98.64,34292.0
2019-01-07 12:40:00,98.64,98.73,98.59,98.73,41643.0,98.64,98.73,98.59,98.73,41643.0
2019-01-07 12:45:00,98.75,98.78,98.35,98.48,76425.0,98.75,98.78,98.35,98.48,76425.0
2019-01-07 12:50:00,98.49,98.58,98.33,98.56,19635.0,98.49,98.58,98.33,98.56,19635.0
2019-01-07 12:55:00,98.56,98.66,98.37,98.38,24860.0,98.56,98.66,98.37,98.38,24860.0
2019-01-07 13:00:00,98.38,98.52,98.37,98.45,28370.0,98.38,98.52,98.37,98.45,28370.0
2019-01-07 13:05:00,98.46,98.54,98.42,98.45,31107.0,98.46,98.54,98.42,98.45,31107.0
2019-01-07 13:10:00,98.47,98.61,98.46,98.56,28069.0,98.47,98.61,98.46,98.56,28069.0
2019-01-07 13:15:00,98.59,98.6,98.49,98.53,31559.0,98.59,98.6,98.49,98.53,31559.0
2019-01-07 13:20:00,98.54,98.79,98.54,98.64,44336.0,98.54,98.79,98.54,98.64,44336.0
2019-01-07 13:25:00,98.65,98.68,98.48,98.52,35539.0,98.65,98.68,98.48,98.52,35539.0
2019-01-07 13:30:00,98.5,98.58,98.47,98.55,43390.0,98.5,98.58,98.47,98.55,43390.0
2019-01-07 13:35:00,98.54,98.56,98.22,98.23,86452.0,98.54,98.56,98.22,98.23,86452.0
2019-01-07 13:40:00,98.23,98.56,98.15,98.44,46225.0,98.23,98.56,98.15,98.44,46225.0
2019-01-07 13:45:00,98.44,98.47,98.18,98.19,51766.0,98.44,98.47,98.18,98.19,51766.0
2019-01-07 13:50:00,98.18,98.21,98.07,98.09,102783.0,98.18,98.21,98.07,98.09,102783.0
2019-01-07 13:55:00,98.08,98.08,97.77,97.77,56270.0,98.08,98.08,97.77,97.77,56270.0
2019-01-07 14:00:00,97.77,97.93,97.71,97.71,41655.0,97.77,97.93,97.71,97.71,41655.0
2019-01-07 14:05:00,97.71,97.73,97.43,97.59,54019.0,97.71,97.73,97.43,97.59,54019.0
2019-01-07 14:10:00,97.59,97.77,97.47,97.66,161422.0,97.59,97.77,97.47,97.66,161422.0
2019-01-07 14:15:00,97.66,97.74,97.5,97.55,56263.0,97.66,97.74,97.5,97.55,56263.0
2019-01-07 14:20:00,97.55,97.74,97.49,97.59,56379.0,97.55,97.74,97.49,97.59,56379.0
2019-01-07 14:25:00,97.6,97.64,97.49,97.51,26628.0,97.6,97.64,97.49,97.51,26628.0
2019-01-07 14:30:00,97.52,97.68,97.5,97.56,49160.0,97.52,97.68,97.5,97.56,49160.0
2019-01-07 14:35:00,97.53,97.67,97.51,97.54,31956.0,97.53,97.67,97.51,97.54,31956.0
2019-01-07 14:40:00,97.56,97.56,97.12,97.12,63641.0,97.56,97.56,97.12,97.12,63641.0
2019-01-07 14:45:00,97.11,97.3,97.08,97.21,37568.0,97.11,97.3,97.08,97.21,37568.0
2019-01-07 14:50:00,97.2,97.22,96.92,97.14,58216.0,97.2,97.22,96.92,97.14,58216.0
2019-01-07 14:55:00,97.15,97.36,97.11,97.31,99262.0,97.15,97.36,97.11,97.31,99262.0
2019-01-07 15:00:00,97.3,97.54,97.25,97.54,57206.0,97.3,97.54,97.25,97.54,57206.0
2019-01-07 15:05:00,97.55,97.65,97.46,97.62,39181.0,97.55,97.65,97.46,97.62,39181.0
2019-01-07 15:10:00,97.63,97.72,97.48,97.65,43441.0,97.63,97.72,97.48,97.65,43441.0
2019-01-07 15:15:00,97.66,97.88,97.65,97.79,93935.0,97.66,97.88,97.65,97.79,93935.0
2019-01-07 15:20:00,97.78,97.78,97.58,97.59,52985.0,97.78,97.78,97.58,97.59,52985.0
2019-01-07 15:25:00,97.59,97.76,97.52,97.69,83428.0,97.59,97.76,97.52,97.69,83428.0
2019-01-07 15:30:00,97.69,97.81,97.58,97.79,80463.0,97.69,97.81,97.58,97.79,80463.0
2019-01-07 15:35:00,97.79,97.99,97.79,97.83,46965.0,97.79,97.99,97.79,97.83,46965.0
2019-01-07 15:40:00,97.8,97.84,97.63,97.72,71059.0,97.8,97.84,97.63,97.72,71059.0
2019-01-07 15:45:00,97.73,97.87,97.69,97.71,83896.0,97.73,97.87,97.69,97.71,83896.0
2019-01-07 15:50:00,97.7,97.79,97.68,97.72,148529.0,97.7,97.79,97.68,97.72,148529.0
2019-01-07 15:55:00,97.73,97.98,97.72,97.96,263861.0,97.73,97.98,97.72,97.96,263861.0
2019-01-08 09:30:00,98.47,98.88,97.74,97.86,92702.0,98.47,98.88,97.74,97.86,92702.0
2019-01-08 09:35:00,97.87,98.46,97.63,97.68,82395.0,97.87,98.46,97.63,97.68,82395.0
2019-01-08 09:40:00,97.75,98.01,97.22,97.5,151711.0,97.75,98.01,97.22,97.5,151711.0
2019-01-08 09:45:00,97.39,97.7,97.3,97.61,57264.0,97.39,97.7,97.3,97.61,57264.0
2019-01-08 09:50:00,97.64,97.67,96.76,96.89,96922.0,97.64,97.67,96.76,96.89,96922.0
2019-01-08 09:55:00,96.88,97.29,96.88,97.23,46458.0,96.88,97.29,96.88,97.23,46458.0
2019-01-08 10:00:00,97.27,97.55,97.26,97.3,55947.0,97.27,97.55,97.26,97.3,55947.0
2019-01-08 10:05:00,97.33,97.81,97.32,97.77,80052.0,97.33,97.81,97.32,97.77,80052.0
2019-01-08 10:10:00,97.78,98.0,97.74,97.91,33716.0,97.78,98.0,97.74,97.91,33716.0
2019-01-08 10:15:00,97.93,98.14,97.77,97.77,71912.0,97.93,98.14,97.77,97.77,71912.0
2019-01-08 10:20:00,97.81,98.13,97.81,98.11,35815.0,97.81,98.13,97.81,98.11,35815.0
2019-01-08 10:25:00,98.09,98.56,98.08,98.46,56969.0,98.09,98.56,98.08,98.46,56969.0
2019-01-08 10:30:00,98.45,98.51,98.02,98.06,57082.0,98.45,98.51,98.02,98.06,57082.0
2019-01-08 10:35:00,98.08,98.14,97.69,97.91,81519.0,98.08,98.14,97.69,97.91,81519.0
2019-01-08 10:40:00,97.91,98.25,97.91,98.09,73181.0,97.91,98.25,97.91,98.09,73181.0
2019-01-08 10:45:00,98.09,98.1,97.78,97.95,35975.0,98.09,98.1,97.78,97.95,35975.0
2019-01-08 10:50:00,97.92,97.95,97.58,97.68,30792.0,97.92,97.95,97.58,97.68,30792.0
2019-01-08 10:55:00,97.67,98.01,97.64,98.0,17049.0,97.67,98.01,97.64,98.0,17049.0
2019-01-08 11:00:00,98.0,98.17,97.87,97.88,26900.0,98.0,98.17,97.87,97.88,26900.0
2019-01-08 11:05:00,97.89,97.92,97.65,97.84,49037.0,97.89,97.92,97.65,97.84,49037.0
2019-01-08 11:10:00,97.84,97.84,97.45,97.45,33227.0,97.84,97.84,97.45,97.45,33227.0
2019-01-08 11:15:00,97.45,97.78,97.43,97.75,27062.0,97.45,97.78,97.43,97.75,27062.0
2019-01-08 11:20:00,97.73,97.92,97.63,97.81,24271.0,97.73,97.92,97.63,97.81,24271.0
2019-01-08 11:25:00,97.81,98.03,97.75,97.95,12858.0,97.81,98.03,97.75,97.95,12858.0
2019-01-08 11:30:00,97.95,98.12,97.86,98.12,17879.0,97.95,98.12,97.86,98.12,17879.0
2019-01-08 11:35:00,98.11,98.13,98.01,98.11,12047.0,98.11,98.13,98.01,98.11,12047.0
2019-01-08 11:40:00,98.11,98.27,98.09,98.19,15640.0,98.11,98.27,98.09,98.19,15640.0
2019-01-08 11:45:00,98.18,98.39,98.18,98.31,13788.0,98.18,98.39,98.18,98.31,13788.0
2019-01-08 11:50:00,98.32,98.32,98.23,98.31,13034.0,98.32,98.32,98.23,98.31,13034.0
2019-01-08 11:55:00,98.31,98.44,98.28,98.42,11585.0,98.31,98.44,98.28,98.42,11585.0
2019-01-08 12:00:00,98.44,98.51,98.37,98.49,39942.0,98.44,98.51,98.37,98.49,39942.0
2019-01-08 12:05:00,98.48,98.54,98.39,98.47,23701.0,98.48,98.54,98.39,98.47,23701.0
2019-01-08 12:10:00,98.45,98.54,98.24,98.3,20438.0,98.45,98.54,98.24,98.3,20438.0
2019-01-08 12:15:00,98.29,98.41,98.18,98.39,25175.0,98.29,98.41,98.18,98.39,25175.0
2019-01-08 12:20:00,98.43,98.53,98.39,98.5,33221.0,98.43,98.53,98.39,98.5,33221.0
2019-01-08 12:25:00,98.5,98.59,98.36,98.36,20270.0,98.5,98.59,98.36,98.36,20270.0
2019-01-08 12:30:00,98.37,98.44,98.25,98.25,15367.0,98.37,98.44,98.25,98.25,15367.0
2019-01-08 12:35:00,98.25,98.34,98.23,98.25,15932.0,98.25,98.34,98.23,98.25,15932.0
2019-01-08 12:40:00,98.24,98.37,98.24,98.26,7862.0,98.24,98.37,98.24,98.26,7862.0
2019-01-08 12:45:00,98.26,98.35,98.13,98.13,36247.0,98.26,98.35,98.13,98.13,36247.0
2019-01-08 12:50:00,98.06,98.2,98.05,98.2,15161.0,98.06,98.2,98.05,98.2,15161.0
2019-01-08 12:55:00,98.19,98.28,98.12,98.19,19196.0,98.19,98.28,98.12,98.19,19196.0
2019-01-08 13:00:00,98.18,98.37,98.12,98.34,19534.0,98.18,98.37,98.12,98.34,19534.0
2019-01-08 13:05:00,98.33,98.4,98.31,98.34,7479.0,98.33,98.4,98.31,98.34,7479.0
2019-01-08 13:10:00,98.35,98.48,98.32,98.46,27348.0,98.35,98.48,98.32,98.46,27348.0
2019-01-08 13:15:00,98.45,98.47,98.39,98.41,16987.0,98.45,98.47,98.39,98.41,16987.0
2019-01-08 13:20:00,98.42,98.56,98.42,98.48,16297.0,98.42,98.56,98.42,98.48,16297.0
2019-01-08 13:25:00,98.48,98.51,98.41,98.45,10338.0,98.48,98.51,98.41,98.45,10338.0
2019-01-08 13:30:00,98.43,98.52,98.41,98.5,10722.0,98.43,98.52,98.41,98.5,10722.0
2019-01-08 13:35:00,98.51,98.53,98.46,98.53,12311.0,98.51,98.53,98.46,98.53,12311.0
2019-01-08 13:40:00,98.53,98.54,98.43,98.45,10832.0,98.53,98.54,98.43,98.45,10832.0
2019-01-08 13:45:00,98.44,98.53,98.38,98.48,16115.0,98.44,98.53,98.38,98.48,16115.0
2019-01-08 13:50:00,98.5,98.88,98.5,98.76,87661.0,98.5,98.88,98.5,98.76,87661.0
2019-01-08 13:55:00,98.77,98.81,98.62,98.72,13911.0,98.77,98.81,98.62,98.72,13911.0
2019-01-08 14:00:00,98.68,98.81,98.61,98.75,17597.0,98.68,98.81,98.61,98.75,17597.0
2019-01-08 14:05:00,98.77,98.84,98.72,98.78,37526.0,98.77,98.84,98.72,98.78,37526.0
2019-01-08 14:10:00,98.8,98.82,98.76,98.79,34365.0,98.8,98.82,98.76,98.79,34365.0
2019-01-08 14:15:00,98.8,98.81,98.62,98.67,18328.0,98.8,98.81,98.62,98.67,18328.0
2019-01-08 14:20:00,98.7,98.75,98.68,98.69,47729.0,98.7,98.75,98.68,98.69,47729.0
2019-01-08 14:25:00,98.69,98.78,98.67,98.73,29201.0,98.69,98.78,98.67,98.73,29201.0
2019-01-08 14:30:00,98.72,98.76,98.7,98.75,97283.0,98.72,98.76,98.7,98.75,97283.0
2019-01-08 14:35:00,98.74,98.76,98.69,98.75,21959.0,98.74,98.76,98.69,98.75,21959.0
2019-01-08 14:40:00,98.75,98.75,98.67,98.7,21217.0,98.75,98.75,98.67,98.7,21217.0
2019-01-08 14:45:00,98.72,98.82,98.67,98.77,23367.0,98.72,98.82,98.67,98.77,23367.0
2019-01-08 14:50:00,98.79,98.98,98.74,98.76,98605.0,98.79,98.98,98.74,98.76,98605.0
2019-01-08 14:55:00,98.78,98.78,98.44,98.46,27236.0,98.78,98.78,98.44,98.46,27236.0
2019-01-08 15:00:00,98.44,98.52,98.37,98.38,19378.0,98.44,98.52,98.37,98.38,19378.0
2019-01-08 15:05:00,98.39,98.49,98.33,98.44,21202.0,98.39,98.49,98.33,98.44,21202.0
2019-01-08 15:10:00,98.43,98.51,98.37,98.49,24038.0,98.43,98.51,98.37,98.49,24038.0
2019-01-08 15:15:00,98.5,98.61,98.47,98.58,24026.0,98.5,98.61,98.47,98.58,24026.0
2019-01-08 15:20:00,98.56,98.57,98.42,98.47,22428.0,98.56,98.57,98.42,98.47,22428.0
2019-01-08 15:25:00,98.46,98.47,98.4,98.45,25563.0,98.46,98.47,98.4,98.45,25563.0
2019-01-08 15:30:00,98.45,98.52,98.41,98.5,30372.0,98.45,98.52,98.41,98.5,30372.0
2019-01-08 15:35:00,98.5,98.57,98.47,98.56,28707.0,98.5,98.57,98.47,98.56,28707.0
2019-01-08 15:40:00,98.56,98.62,98.54,98.61,30486.0,98.56,98.62,98.54,98.61,30486.0
2019-01-08 15:45:00,98.62,98.76,98.62,98.67,51053.0,98.62,98.76,98.62,98.67,51053.0
2019-01-08 15:50:00,98.66,98.77,98.63,98.77,50829.0,98.66,98.77,98.63,98.77,50829.0
2019-01-08 15:55:00,98.77,98.8,98.56,98.6,159698.0,98.77,98.8,98.56,98.6,159698.0
2019-01-09 09:30:00,98.56,99.28,98.42,98.99,37486.0,98.56,99.28,98.42,98.99,37486.0
2019-01-09 09:35:00,98.98,98.98,98.15,98.29,18164.0,98.98,98.98,98.15,98.29,18164.0
2019-01-09 09:40:00,98.22,98.37,98.11,98.29,12700.0,98.22,98.37,98.11,98.29,12700.0
2019-01-09 09:45:00,98.23,98.63,98.21,98.63,15544.0,98.23,98.63,98.21,98.63,15544.0
2019-01-09 09:50:00,98.58,98.92,98.54,98.61,9502.0,98.58,98.92,98.54,98.61,9502.0
2019-01-09 09:55:00,98.62,98.86,98.62,98.81,8442.0,98.62,98.86,98.62,98.81,8442.0
2019-01-09 10:00:00,98.84,99.12,98.79,99.12,30145.0,98.84,99.12,98.79,99.12,30145.0
2019-01-09 10:05:00,99.13,99.4,99.02,99.24,80934.0,99.13,99.4,99.02,99.24,80934.0
2019-01-09 10:10:00,99.28,99.54,99.27,99.37,26974.0,99.28,99.54,99.27,99.37,26974.0
2019-01-09 10:15:00,99.38,99.59,99.35,99.54,21691.0,99.38,99.59,99.35,99.54,21691.0
2019-01-09 10:20:00,99.54,99.64,99.43,99.6,27759.0,99.54,99.64,99.43,99.6,27759.0
2019-01-09 10:25:00,99.6,99.69,99.42,99.68,18985.0,99.6,99.69,99.42,99.68,18985.0
2019-01-09 10:30:00,99.7,99.72,99.47,99.55,25180.0,99.7,99.72,99.47,99.55,25180.0
2019-01-09 10:35:00,99.52,99.62,99.42,99.42,20031.0,99.52,99.62,99.42,99.42,20031.0
2019-01-09 10:40:00,99.43,99.43,98.99,99.02,16961.0,99.43,99.43,98.99,99.02,16961.0
2019-01-09 10:45:00,99.02,99.08,98.86,99.07,25132.0,99.02,99.08,98.86,99.07,25132.0
2019-01-09 10:50:00,99.08,99.14,98.91,99.14,57880.0,99.08,99.14,98.91,99.14,57880.0
2019-01-09 10:55:00,99.12,99.34,99.1,99.24,10811.0,99.12,99.34,99.1,99.24,10811.0
2019-01-09 11:00:00,99.27,99.64,99.23,99.52,15112.0,99.27,99.64,99.23,99.52,15112.0
2019-01-09 11:05:00,99.5,99.58,99.39,99.45,18996.0,99.5,99.58,99.39,99.45,18996.0
2019-01-09 11:10:00,99.49,99.54,99.4,99.41,25081.0,99.49,99.54,99.4,99.41,25081.0
2019-01-09 11:15:00,99.41,99.45,99.25,99.34,17038.0,99.41,99.45,99.25,99.34,17038.0
2019-01-09 11:20:00,99.36,99.44,99.22,99.39,14312.0,99.36,99.44,99.22,99.39,14312.0
2019-01-09 11:25:00,99.4,99.52,99.34,99.34,18558.0,99.4,99.52,99.34,99.34,18558.0
2019-01-09 11:30:00,99.34,99.35,99.22,99.23,20522.0,99.34,99.35,99.22,99.23,20522.0
2019-01-09 11:35:00,99.23,99.25,99.08,99.15,31212.0,99.23,99.25,99.08,99.15,31212.0
2019-01-09 11:40:00,99.18,99.18,98.96,99.0,20178.0,99.18,99.18,98.96,99.0,20178.0
2019-01-09 11:45:00,99.0,99.09,98.81,99.06,93625.0,99.0,99.09,98.81,99.06,93625.0
2019-01-09 11:50:00,99.07,99.2,99.03,99.13,28842.0,99.07,99.2,99.03,99.13,28842.0
2019-01-09 11:55:00,99.15,99.15,98.87,98.89,32933.0,99.15,99.15,98.87,98.89,32933.0
2019-01-09 12:00:00,98.9,98.96,98.68,98.72,19635.0,98.9,98.96,98.68,98.72,19635.0
2019-01-09 12:05:00,98.7,98.7,98.5,98.58,12365.0,98.7,98.7,98.5,98.58,12365.0
2019-01-09 12:10:00,98.57,98.62,98.27,98.33,28941.0,98.57,98.62,98.27,98.33,28941.0
2019-01-09 12:15:00,98.36,98.62,98.35,98.49,22392.0,98.36,98.62,98.35,98.49,22392.0
2019-01-09 12:20:00,98.52,98.9,98.41,98.88,61721.0,98.52,98.9,98.41,98.88,61721.0
2019-01-09 12:25:00,98.88,98.88,98.73,98.81,30645.0,98.88,98.88,98.73,98.81,30645.0
2019-01-09 12:30:00,98.83,98.93,98.82,98.87,10656.0,98.83,98.93,98.82,98.87,10656.0
2019-01-09 12:35:00,98.88,98.94,98.76,98.76,21008.0,98.88,98.94,98.76,98.76,21008.0
2019-01-09 12:40:00,98.76,98.78,98.64,98.74,11719.0,98.76,98.78,98.64,98.74,11719.0
2019-01-09 12:45:00,98.74,98.86,98.71,98.8,10984.0,98.74,98.86,98.71,98.8,10984.0
2019-01-09 12:50:00,98.82,98.89,98.79,98.87,11378.0,98.82,98.89,98.79,98.87,11378.0
2019-01-09 12:55:00,98.86,98.88,98.67,98.69,14293.0,98.86,98.88,98.67,98.69,14293.0
2019-01-09 13:00:00,98.69,98.73,98.64,98.72,9774.0,98.69,98.73,98.64,98.72,9774.0
2019-01-09 13:05:00,98.7,98.7,98.56,98.58,19629.0,98.7,98.7,98.56,98.58,19629.0
2019-01-09 13:10:00,98.58,98.6,98.47,98.49,13639.0,98.58,98.6,98.47,98.49,13639.0
2019-01-09 13:15:00,98.51,98.77,98.5,98.65,20676.0,98.51,98.77,98.5,98.65,20676.0
2019-01-09 13:20:00,98.66,98.67,98.59,98.6,23321.0,98.66,98.67,98.59,98.6,23321.0
2019-01-09 13:25:00,98.6,98.7,98.59,98.66,32308.0,98.6,98.7,98.59,98.66,32308.0
2019-01-09 13:30:00,98.66,98.7,98.54,98.57,14066.0,98.66,98.7,98.54,98.57,14066.0
2019-01-09 13:35:00,98.56,98.6,98.46,98.48,13150.0,98.56,98.6,98.46,98.48,13150.0
2019-01-09 13:40:00,98.5,98.61,98.5,98.59,9545.0,98.5,98.61,98.5,98.59,9545.0
2019-01-09 13:45:00,98.6,98.63,98.57,98.6,14309.0,98.6,98.63,98.57,98.6,14309.0
2019-01-09 13:50:00,98.62,98.62,98.43,98.43,18744.0,98.62,98.62,98.43,98.43,18744.0
2019-01-09 13:55:00,98.44,98.53,98.39,98.45,14024.0,98.44,98.53,98.39,98.45,14024.0
2019-01-09 14:00:00,98.46,98.66,98.46,98.54,45231.0,98.46,98.66,98.46,98.54,45231.0
2019-01-09 14:05:00,98.6,98.65,98.53,98.62,34883.0,98.6,98.65,98.53,98.62,34883.0
2019-01-09 14:10:00,98.62,98.65,98.44,98.46,30158.0,98.62,98.65,98.44,98.46,30158.0
2019-01-09 14:15:00,98.49,98.52,98.2,98.2,30235.0,98.49,98.52,98.2,98.2,30235.0
2019-01-09 14:20:00,98.2,98.23,98.03,98.14,33865.0,98.2,98.23,98.03,98.14,33865.0
2019-01-09 14:25:00,98.15,98.21,97.98,98.0,46451.0,98.15,98.21,97.98,98.0,46451.0
2019-01-09 14:30:00,98.0,98.02,97.65,97.7,64547.0,98.0,98.02,97.65,97.7,64547.0
2019-01-09 14:35:00,97.69,98.03,97.69,98.02,34393.0,97.69,98.03,97.69,98.02,34393.0
2019-01-09 14:40:00,98.0,98.08,97.95,98.07,19675.0,98.0,98.08,97.95,98.07,19675.0
2019-01-09 14:45:00,98.08,98.28,98.07,98.26,15767.0,98.08,98.28,98.07,98.26,15767.0
2019-01-09 14:50:00,98.3,98.36,98.13,98.13,25864.0,98.3,98.36,98.13,98.13,25864.0
2019-01-09 14:55:00,98.16,98.17,97.92,97.94,44554.0,98.16,98.17,97.92,97.94,44554.0
2019-01-09 15:00:00,97.95,98.01,97.81,97.85,53097.0,97.95,98.01,97.81,97.85,53097.0
2019-01-09 15:05:00,97.84,97.88,97.63,97.66,39775.0,97.84,97.88,97.63,97.66,39775.0
2019-01-09 15:10:00,97.65,97.77,97.47,97.59,60564.0,97.65,97.77,97.47,97.59,60564.0
2019-01-09 15:15:00,97.58,97.76,97.57,97.63,44724.0,97.58,97.76,97.57,97.63,44724.0
2019-01-09 15:20:00,97.64,97.73,97.59,97.59,31909.0,97.64,97.73,97.59,97.59,31909.0
2019-01-09 15:25:00,97.59,97.59,97.4,97.43,58177.0,97.59,97.59,97.4,97.43,58177.0
2019-01-09 15:30:00,97.42,97.76,97.39,97.74,45771.0,97.42,97.76,97.39,97.74,45771.0
2019-01-09 15:35:00,97.74,97.76,97.58,97.61,69812.0,97.74,97.76,97.58,97.61,69812.0
2019-01-09 15:40:00,97.6,97.64,97.45,97.49,57341.0,97.6,97.64,97.45,97.49,57341.0
2019-01-09 15:45:00,97.49,97.49,97.15,97.23,117755.0,97.49,97.49,97.15,97.23,117755.0
2019-01-09 15:50:00,97.23,97.24,96.94,97.02,133300.0,97.23,97.24,96.94,97.02,133300.0
2019-01-09 15:55:00,97.01,97.54,97.01,97.15,300584.0,97.01,97.54,97.01,97.15,300584.0
2019-01-10 09:30:00,94.01,96.15,94.01,95.63,101445.0,94.01,96.15,94.01,95.63,101445.0
2019-01-10 09:35:00,95.74,95.74,95.38,95.7,69410.0,95.74,95.74,95.38,95.7,69410.0
2019-01-10 09:40:00,95.72,96.07,95.54,95.78,56411.0,95.72,96.07,95.54,95.78,56411.0
2019-01-10 09:45:00,95.72,95.81,95.34,95.66,31125.0,95.72,95.81,95.34,95.66,31125.0
2019-01-10 09:50:00,95.6,95.87,95.43,95.83,53391.0,95.6,95.87,95.43,95.83,53391.0
2019-01-10 09:55:00,95.76,96.2,95.57,96.12,45219.0,95.76,96.2,95.57,96.12,45219.0
2019-01-10 10:00:00,96.12,96.27,95.9,95.98,47076.0,96.12,96.27,95.9,95.98,47076.0
2019-01-10 10:05:00,95.98,96.15,95.76,95.93,135944.0,95.98,96.15,95.76,95.93,135944.0
2019-01-10 10:10:00,95.96,96.31,95.96,96.13,34750.0,95.96,96.31,95.96,96.13,34750.0
2019-01-10 10:15:00,96.14,96.55,96.14,96.33,31947.0,96.14,96.55,96.14,96.33,31947.0
2019-01-10 10:20:00,96.35,96.66,96.35,96.43,29508.0,96.35,96.66,96.35,96.43,29508.0
2019-01-10 10:25:00,96.43,96.77,96.41,96.77,15480.0,96.43,96.77,96.41,96.77,15480.0
2019-01-10 10:30:00,96.77,96.8,96.5,96.56,47595.0,96.77,96.8,96.5,96.56,47595.0
2019-01-10 10:35:00,96.54,96.71,96.52,96.56,25508.0,96.54,96.71,96.52,96.56,25508.0
2019-01-10 10:40:00,96.55,96.75,96.5,96.71,39663.0,96.55,96.75,96.5,96.71,39663.0
2019-01-10 10:45:00,96.69,96.72,96.38,96.38,30234.0,96.69,96.72,96.38,96.38,30234.0
2019-01-10 10:50:00,96.36,96.55,96.3,96.31,28767.0,96.36,96.55,96.3,96.31,28767.0
2019-01-10 10:55:00,96.31,96.37,96.19,96.26,24009.0,96.31,96.37,96.19,96.26,24009.0
2019-01-10 11:00:00,96.23,96.67,96.2,96.67,58008.0,96.23,96.67,96.2,96.67,58008.0
2019-01-10 11:05:00,96.67,96.72,96.41,96.66,109344.0,96.67,96.72,96.41,96.66,109344.0
2019-01-10 11:10:00,96.66,96.84,96.52,96.79,23641.0,96.66,96.84,96.52,96.79,23641.0
2019-01-10 11:15:00,96.83,96.93,96.43,96.43,17019.0,96.83,96.93,96.43,96.43,17019.0
2019-01-10 11:20:00,96.45,96.76,96.45,96.63,18399.0,96.45,96.76,96.45,96.63,18399.0
2019-01-10 11:25:00,96.61,96.61,96.4,96.41,18330.0,96.61,96.61,96.4,96.41,18330.0
2019-01-10 11:30:00,96.43,96.5,96.36,96.49,19923.0,96.43,96.5,96.36,96.49,19923.0
2019-01-10 11:35:00,96.46,96.55,96.36,96.55,53591.0,96.46,96.55,96.36,96.55,53591.0
2019-01-10 11:40:00,96.53,96.61,96.4,96.42,46967.0,96.53,96.61,96.4,96.42,46967.0
2019-01-10 11:45:00,96.43,96.54,96.36,96.49,12895.0,96.43,96.54,96.36,96.49,12895.0
2019-01-10 11:50:00,96.47,96.53,96.29,96.49,14332.0,96.47,96.53,96.29,96.49,14332.0
2019-01-10 11:55:00,96.51,96.56,96.46,96.53,14601.0,96.51,96.56,96.46,96.53,14601.0
2019-01-10 12:00:00,96.53,96.64,96.49,96.52,13376.0,96.53,96.64,96.49,96.52,13376.0
2019-01-10 12:05:00,96.5,96.55,96.43,96.46,11462.0,96.5,96.55,96.43,96.46,11462.0
2019-01-10 12:10:00,96.47,96.7,96.46,96.67,12406.0,96.47,96.7,96.46,96.67,12406.0
2019-01-10 12:15:00,96.69,96.69,96.56,96.56,21621.0,96.69,96.69,96.56,96.56,21621.0
2019-01-10 12:20:00,96.56,96.65,96.43,96.62,19592.0,96.56,96.65,96.43,96.62,19592.0
2019-01-10 12:25:00,96.63,96.74,96.54,96.73,21748.0,96.63,96.74,96.54,96.73,21748.0
2019-01-10 12:30:00,96.74,96.75,96.47,96.51,16554.0,96.74,96.75,96.47,96.51,16554.0
2019-01-10 12:35:00,96.5,96.55,96.46,96.49,9482.0,96.5,96.55,96.46,96.49,9482.0
2019-01-10 12:40:00,96.49,96.61,96.44,96.44,14323.0,96.49,96.61,96.44,96.44,14323.0
2019-01-10 12:45:00,96.46,96.7,96.46,96.6,18620.0,96.46,96.7,96.46,96.6,18620.0
2019-01-10 12:50:00,96.64,96.74,96.5,96.55,17500.0,96.64,96.74,96.5,96.55,17500.0
2019-01-10 12:55:00,96.55,96.79,96.55,96.75,8055.0,96.55,96.79,96.55,96.75,8055.0
2019-01-10 13:00:00,96.79,96.83,96.6,96.6,10866.0,96.79,96.83,96.6,96.6,10866.0
2019-01-10 13:05:00,96.65,96.65,96.33,96.43,21711.0,96.65,96.65,96.33,96.43,21711.0
2019-01-10 13:10:00,96.48,96.54,96.42,96.42,6338.0,96.48,96.54,96.42,96.42,6338.0
2019-01-10 13:15:00,96.42,96.43,96.32,96.38,9209.0,96.42,96.43,96.32,96.38,9209.0
2019-01-10 13:20:00,96.37,96.41,96.3,96.41,12000.0,96.37,96.41,96.3,96.41,12000.0
2019-01-10 13:25:00,96.36,96.42,96.31,96.37,10115.0,96.36,96.42,96.31,96.37,10115.0
2019-01-10 13:30:00,96.37,96.39,96.08,96.15,22043.0,96.37,96.39,96.08,96.15,22043.0
2019-01-10 13:35:00,96.14,96.26,96.1,96.1,16222.0,96.14,96.26,96.1,96.1,16222.0
2019-01-10 13:40:00,96.09,96.11,95.97,96.09,17765.0,96.09,96.11,95.97,96.09,17765.0
2019-01-10 13:45:00,96.09,96.13,95.97,96.01,16086.0,96.09,96.13,95.97,96.01,16086.0
2019-01-10 13:50:00,96.0,96.0,95.94,95.94,12099.0,96.0,96.0,95.94,95.94,12099.0
2019-01-10 13:55:00,95.95,96.08,95.91,95.91,32503.0,95.95,96.08,95.91,95.91,32503.0
2019-01-10 14:00:00,95.92,96.2,95.91,96.04,24966.0,95.92,96.2,95.91,96.04,24966.0
2019-01-10 14:05:00,96.06,96.21,96.04,96.2,42426.0,96.06,96.21,96.04,96.2,42426.0
2019-01-10 14:10:00,96.2,96.26,96.1,96.14,52593.0,96.2,96.26,96.1,96.14,52593.0
2019-01-10 14:15:00,96.14,96.39,96.12,96.3,38889.0,96.14,96.39,96.12,96.3,38889.0
2019-01-10 14:20:00,96.31,96.31,96.1,96.13,48243.0,96.31,96.31,96.1,96.13,48243.0
2019-01-10 14:25:00,96.16,96.23,96.03,96.23,24879.0,96.16,96.23,96.03,96.23,24879.0
2019-01-10 14:30:00,96.22,96.27,96.14,96.21,42698.0,96.22,96.27,96.14,96.21,42698.0
2019-01-10 14:35:00,96.2,96.21,96.06,96.1,21316.0,96.2,96.21,96.06,96.1,21316.0
2019-01-10 14:40:00,96.09,96.26,96.05,96.19,22561.0,96.09,96.26,96.05,96.19,22561.0
2019-01-10 14:45:00,96.18,96.18,96.03,96.09,22212.0,96.18,96.18,96.03,96.09,22212.0
2019-01-10 14:50:00,96.09,96.11,95.87,95.99,93666.0,96.09,96.11,95.87,95.99,93666.0
2019-01-10 14:55:00,95.97,96.13,95.95,96.12,22164.0,95.97,96.13,95.95,96.12,22164.0
2019-01-10 15:00:00,96.12,96.15,95.96,96.13,29419.0,96.12,96.15,95.96,96.13,29419.0
2019-01-10 15:05:00,96.13,96.37,96.11,96.36,26237.0,96.13,96.37,96.11,96.36,26237.0
2019-01-10 15:10:00,96.34,96.51,96.3,96.49,19401.0,96.34,96.51,96.3,96.49,19401.0
2019-01-10 15:15:00,96.5,96.52,96.44,96.47,14286.0,96.5,96.52,96.44,96.47,14286.0
2019-01-10 15:20:00,96.46,96.5,96.42,96.47,15950.0,96.46,96.5,96.42,96.47,15950.0
2019-01-10 15:25:00,96.49,96.52,96.42,96.48,63120.0,96.49,96.52,96.42,96.48,63120.0
2019-01-10 15:30:00,96.49,96.51,96.35,96.39,56993.0,96.49,96.51,96.35,96.39,56993.0
2019-01-10 15:35:00,96.38,96.41,96.28,96.32,28062.0,96.38,96.41,96.28,96.32,28062.0
2019-01-10 15:40:00,96.31,96.41,96.28,96.41,22761.0,96.31,96.41,96.28,96.41,22761.0
2019-01-10 15:45:00,96.41,96.46,96.17,96.21,86527.0,96.41,96.46,96.17,96.21,86527.0
2019-01-10 15:50:00,96.18,96.25,96.18,96.22,98459.0,96.18,96.25,96.18,96.22,98459.0
2019-01-10 15:55:00,96.21,96.48,96.18,96.4,241011.0,96.21,96.48,96.18,96.4,241011.0
2019-01-11 09:30:00,96.17,97.23,96.0,97.23,21776.0,96.17,97.23,96.0,97.23,21776.0
2019-01-11 09:35:00,97.05,97.33,96.68,97.08,15055.0,97.05,97.33,96.68,97.08,15055.0
2019-01-11 09:40:00,97.04,97.15,96.65,96.71,16573.0,97.04,97.15,96.65,96.71,16573.0
2019-01-11 09:45:00,96.75,96.95,96.59,96.74,35057.0,96.75,96.95,96.59,96.74,35057.0
2019-01-11 09:50:00,96.77,96.94,96.71,96.86,15402.0,96.77,96.94,96.71,96.86,15402.0
2019-01-11 09:55:00,96.84,96.88,96.58,96.74,17708.0,96.84,96.88,96.58,96.74,17708.0
2019-01-11 10:00:00,96.73,96.95,96.54,96.93,14343.0,96.73,96.95,96.54,96.93,14343.0
2019-01-11 10:05:00,96.96,97.12,96.86,97.08,20462.0,96.96,97.12,96.86,97.08,20462.0
2019-01-11 10:10:00,97.12,97.15,96.88,96.91,42715.0,97.12,97.15,96.88,96.91,42715.0
2019-01-11 10:15:00,96.88,96.95,96.81,96.87,19806.0,96.88,96.95,96.81,96.87,19806.0
2019-01-11 10:20:00,96.88,97.02,96.81,96.99,18342.0,96.88,97.02,96.81,96.99,18342.0
2019-01-11 10:25:00,97.0,97.0,96.9,96.93,11812.0,97.0,97.0,96.9,96.93,11812.0
2019-01-11 10:30:00,96.9,96.93,96.81,96.93,12191.0,96.9,96.93,96.81,96.93,12191.0
2019-01-11 10:35:00,96.93,97.02,96.92,96.92,16411.0,96.93,97.02,96.92,96.92,16411.0
2019-01-11 10:40:00,96.93,96.93,96.8,96.89,12512.0,96.93,96.93,96.8,96.89,12512.0
2019-01-11 10:45:00,96.88,97.17,96.76,97.07,42854.0,96.88,97.17,96.76,97.07,42854.0
2019-01-11 10:50:00,97.08,97.11,96.96,97.08,12213.0,97.08,97.11,96.96,97.08,12213.0
2019-01-11 10:55:00,97.08,97.27,97.08,97.25,19983.0,97.08,97.27,97.08,97.25,19983.0
2019-01-11 11:00:00,97.24,97.24,97.1,97.15,10659.0,97.24,97.24,97.1,97.15,10659.0
2019-01-11 11:05:00,97.16,97.25,97.13,97.14,14363.0,97.16,97.25,97.13,97.14,14363.0
2019-01-11 11:10:00,97.17,97.17,96.97,97.06,17569.0,97.17,97.17,96.97,97.06,17569.0
2019-01-11 11:15:00,97.04,97.25,97.0,97.2,12278.0,97.04,97.25,97.0,97.2,12278.0
2019-01-11 11:20:00,97.18,97.19,96.99,97.0,30649.0,97.18,97.19,96.99,97.0,30649.0
2019-01-11 11:25:00,96.99,97.14,96.98,97.1,10923.0,96.99,97.14,96.98,97.1,10923.0
2019-01-11 11:30:00,97.12,97.49,97.11,97.45,91591.0,97.12,97.49,97.11,97.45,91591.0
2019-01-11 11:35:00,97.44,97.51,97.22,97.24,12407.0,97.44,97.51,97.22,97.24,12407.0
2019-01-11 11:40:00,97.26,97.37,97.24,97.32,58656.0,97.26,97.37,97.24,97.32,58656.0
2019-01-11 11:45:00,97.37,97.44,97.3,97.35,12170.0,97.37,97.44,97.3,97.35,12170.0
2019-01-11 11:50:00,97.34,97.35,97.25,97.25,6991.0,97.34,97.35,97.25,97.25,6991.0
2019-01-11 11:55:00,97.3,97.3,97.15,97.18,7508.0,97.3,97.3,97.15,97.18,7508.0
2019-01-11 12:00:00,97.18,97.24,97.16,97.18,15110.0,97.18,97.24,97.16,97.18,15110.0
2019-01-11 12:05:00,97.17,97.29,97.12,97.17,7735.0,97.17,97.29,97.12,97.17,7735.0
2019-01-11 12:10:00,97.14,97.18,97.03,97.04,10652.0,97.14,97.18,97.03,97.04,10652.0
2019-01-11 12:15:00,97.06,97.07,97.0,97.04,10458.0,97.06,97.07,97.0,97.04,10458.0
2019-01-11 12:20:00,97.04,97.04,96.92,96.98,13750.0,97.04,97.04,96.92,96.98,13750.0
2019-01-11 12:25:00,96.98,97.24,96.98,97.22,14124.0,96.98,97.24,96.98,97.22,14124.0
2019-01-11 12:30:00,97.22,97.34,97.21,97.33,10109.0,97.22,97.34,97.21,97.33,10109.0
2019-01-11 12:35:00,97.35,97.52,97.34,97.44,19790.0,97.35,97.52,97.34,97.44,19790.0
2019-01-11 12:40:00,97.46,97.48,97.26,97.32,8256.0,97.46,97.48,97.26,97.32,8256.0
2019-01-11 12:45:00,97.32,97.33,97.24,97.29,6600.0,97.32,97.33,97.24,97.29,6600.0
2019-01-11 12:50:00,97.27,97.33,97.23,97.27,8313.0,97.27,97.33,97.23,97.27,8313.0
2019-01-11 12:55:00,97.28,97.33,97.24,97.31,3200.0,97.28,97.33,97.24,97.31,3200.0
2019-01-11 13:00:00,97.32,97.32,97.11,97.12,22446.0,97.32,97.32,97.11,97.12,22446.0
2019-01-11 13:05:00,97.14,97.17,97.02,97.1,18976.0,97.14,97.17,97.02,97.1,18976.0
2019-01-11 13:10:00,97.09,97.09,96.85,96.85,19911.0,97.09,97.09,96.85,96.85,19911.0
2019-01-11 13:15:00,96.89,97.04,96.88,97.04,15858.0,96.89,97.04,96.88,97.04,15858.0
2019-01-11 13:20:00,97.03,97.12,96.93,96.93,8260.0,97.03,97.12,96.93,96.93,8260.0
2019-01-11 13:25:00,96.92,97.03,96.91,97.01,34568.0,96.92,97.03,96.91,97.01,34568.0
2019-01-11 13:30:00,97.02,97.17,97.02,97.15,26784.0,97.02,97.17,97.02,97.15,26784.0
2019-01-11 13:35:00,97.17,97.17,97.08,97.1,5850.0,97.17,97.17,97.08,97.1,5850.0
2019-01-11 13:40:00,97.11,97.13,97.08,97.11,6635.0,97.11,97.13,97.08,97.11,6635.0
2019-01-11 13:45:00,97.12,97.14,97.07,97.08,8102.0,97.12,97.14,97.07,97.08,8102.0
2019-01-11 13:50:00,97.08,97.24,97.07,97.19,7401.0,97.08,97.24,97.07,97.19,7401.0
2019-01-11 13:55:00,97.19,97.27,97.16,97.24,9428.0,97.19,97.27,97.16,97.24,9428.0
2019-01-11 14:00:00,97.25,97.33,97.19,97.31,8057.0,97.25,97.33,97.19,97.31,8057.0
2019-01-11 14:05:00,97.29,97.4,97.27,97.39,9586.0,97.29,97.4,97.27,97.39,9586.0
2019-01-11 14:10:00,97.38,97.42,97.36,97.36,6808.0,97.38,97.42,97.36,97.36,6808.0
2019-01-11 14:15:00,97.35,97.38,97.3,97.31,7222.0,97.35,97.38,97.3,97.31,7222.0
2019-01-11 14:20:00,97.3,97.31,97.23,97.23,7663.0,97.3,97.31,97.23,97.23,7663.0
2019-01-11 14:25:00,97.23,97.31,97.22,97.23,22780.0,97.23,97.31,97.22,97.23,22780.0
2019-01-11 14:30:00,97.24,97.24,97.15,97.16,18730.0,97.24,97.24,97.15,97.16,18730.0
2019-01-11 14:35:00,97.15,97.22,97.14,97.17,13425.0,97.15,97.22,97.14,97.17,13425.0
2019-01-11 14:40:00,97.17,97.17,97.13,97.16,3706.0,97.17,97.17,97.13,97.16,3706.0
2019-01-11 14:45:00,97.21,97.23,97.17,97.2,6600.0,97.21,97.23,97.17,97.2,6600.0
2019-01-11 14:50:00,97.21,97.29,97.18,97.19,14912.0,97.21,97.29,97.18,97.19,14912.0
2019-01-11 14:55:00,97.19,97.2,97.13,97.16,8181.0,97.19,97.2,97.13,97.16,8181.0
2019-01-11 15:00:00,97.16,97.19,97.08,97.14,7900.0,97.16,97.19,97.08,97.14,7900.0
2019-01-11 15:05:00,97.14,97.28,97.14,97.25,13893.0,97.14,97.28,97.14,97.25,13893.0
2019-01-11 15:10:00,97.24,97.24,97.15,97.16,6085.0,97.24,97.24,97.15,97.16,6085.0
2019-01-11 15:15:00,97.15,97.19,97.1,97.19,8494.0,97.15,97.19,97.1,97.19,8494.0
2019-01-11 15:20:00,97.21,97.3,97.17,97.25,14556.0,97.21,97.3,97.17,97.25,14556.0
2019-01-11 15:25:00,97.23,97.24,97.13,97.13,13284.0,97.23,97.24,97.13,97.13,13284.0
2019-01-11 15:30:00,97.13,97.2,97.12,97.2,11494.0,97.13,97.2,97.12,97.2,11494.0
2019-01-11 15:35:00,97.21,97.27,97.16,97.21,13833.0,97.21,97.27,97.16,97.21,13833.0
2019-01-11 15:40:00,97.2,97.27,97.19,97.2,10776.0,97.2,97.27,97.19,97.2,10776.0
2019-01-11 15:45:00,97.2,97.33,97.2,97.33,21461.0,97.2,97.33,97.2,97.33,21461.0
2019-01-11 15:50:00,97.32,97.32,97.13,97.16,36702.0,97.32,97.32,97.13,97.16,36702.0
2019-01-11 15:55:00,97.17,97.33,97.17,97.28,100216.0,97.17,97.33,97.17,97.28,100216.0
2019-01-14 09:30:00,97.0,97.0,96.07,96.71,45351.0,97.0,97.0,96.07,96.71,45351.0
2019-01-14 09:35:00,96.73,96.97,96.6,96.6,21900.0,96.73,96.97,96.6,96.6,21900.0
2019-01-14 09:40:00,96.71,97.0,96.66,96.83,22091.0,96.71,97.0,96.66,96.83,22091.0
2019-01-14 09:45:00,96.84,97.06,96.72,96.78,31366.0,96.84,97.06,96.72,96.78,31366.0
2019-01-14 09:50:00,96.8,97.13,96.73,97.0,12890.0,96.8,97.13,96.73,97.0,12890.0
2019-01-14 09:55:00,97.03,97.08,96.91,97.05,7047.0,97.03,97.08,96.91,97.05,7047.0
2019-01-14 10:00:00,97.05,97.27,96.99,97.19,7239.0,97.05,97.27,96.99,97.19,7239.0
2019-01-14 10:05:00,97.22,97.63,97.21,97.59,17456.0,97.22,97.63,97.21,97.59,17456.0
2019-01-14 10:10:00,97.55,97.6,97.36,97.36,8741.0,97.55,97.6,97.36,97.36,8741.0
2019-01-14 10:15:00,97.34,97.52,97.31,97.52,8168.0,97.34,97.52,97.31,97.52,8168.0
2019-01-14 10:20:00,97.51,97.69,97.51,97.56,8847.0,97.51,97.69,97.51,97.56,8847.0
2019-01-14 10:25:00,97.54,97.57,97.42,97.45,6805.0,97.54,97.57,97.42,97.45,6805.0
2019-01-14 10:30:00,97.42,97.48,97.24,97.26,13018.0,97.42,97.48,97.24,97.26,13018.0
2019-01-14 10:35:00,97.31,97.4,97.28,97.36,16030.0,97.31,97.4,97.28,97.36,16030.0
2019-01-14 10:40:00,97.38,97.67,97.34,97.66,10783.0,97.38,97.67,97.34,97.66,10783.0
2019-01-14 10:45:00,97.65,97.81,97.62,97.66,27404.0,97.65,97.81,97.62,97.66,27404.0
2019-01-14 10:50:00,97.64,97.67,97.55,97.59,25276.0,97.64,97.67,97.55,97.59,25276.0
2019-01-14 10:55:00,97.6,97.66,97.57,97.59,17235.0,97.6,97.66,97.57,97.59,17235.0
2019-01-14 11:00:00,97.58,97.85,97.53,97.7,52510.0,97.58,97.85,97.53,97.7,52510.0
2019-01-14 11:05:00,97.7,97.71,97.47,97.52,17320.0,97.7,97.71,97.47,97.52,17320.0
2019-01-14 11:10:00,97.54,97.57,97.39,97.39,10502.0,97.54,97.57,97.39,97.39,10502.0
2019-01-14 11:15:00,97.42,97.48,97.38,97.42,18064.0,97.42,97.48,97.38,97.42,18064.0
2019-01-14 11:20:00,97.42,97.5,97.4,97.49,15694.0,97.42,97.5,97.4,97.49,15694.0
2019-01-14 11:25:00,97.49,97.54,97.41,97.49,25522.0,97.49,97.54,97.41,97.49,25522.0
2019-01-14 11:30:00,97.5,97.62,97.47,97.53,10172.0,97.5,97.62,97.47,97.53,10172.0
2019-01-14 11:35:00,97.54,97.81,97.53,97.53,67056.0,97.54,97.81,97.53,97.53,67056.0
2019-01-14 11:40:00,97.56,97.56,97.52,97.53,22790.0,97.56,97.56,97.52,97.53,22790.0
2019-01-14 11:45:00,97.52,97.57,97.44,97.5,39111.0,97.52,97.57,97.44,97.5,39111.0
2019-01-14 11:50:00,97.5,97.5,97.39,97.47,27798.0,97.5,97.5,97.39,97.47,27798.0
2019-01-14 11:55:00,97.48,97.56,97.47,97.54,23867.0,97.48,97.56,97.47,97.54,23867.0
2019-01-14 12:00:00,97.55,97.55,97.45,97.54,37138.0,97.55,97.55,97.45,97.54,37138.0
2019-01-14 12:05:00,97.54,97.56,97.48,97.54,34506.0,97.54,97.56,97.48,97.54,34506.0
2019-01-14 12:10:00,97.53,97.55,97.47,97.48,52633.0,97.53,97.55,97.47,97.48,52633.0
2019-01-14 12:15:00,97.48,97.57,97.47,97.51,47228.0,97.48,97.57,97.47,97.51,47228.0
2019-01-14 12:20:00,97.5,97.55,97.45,97.49,21389.0,97.5,97.55,97.45,97.49,21389.0
2019-01-14 12:25:00,97.5,97.55,97.48,97.54,24060.0,97.5,97.55,97.48,97.54,24060.0
2019-01-14 12:30:00,97.54,97.56,97.48,97.5,29190.0,97.54,97.56,97.48,97.5,29190.0
2019-01-14 12:35:00,97.5,97.51,97.43,97.46,19731.0,97.5,97.51,97.43,97.46,19731.0
2019-01-14 12:40:00,97.48,97.52,97.29,97.4,48727.0,97.48,97.52,97.29,97.4,48727.0
2019-01-14 12:45:00,97.42,97.43,97.36,97.38,16172.0,97.42,97.43,97.36,97.38,16172.0
2019-01-14 12:50:00,97.4,97.44,97.38,97.41,9736.0,97.4,97.44,97.38,97.41,9736.0
2019-01-14 12:55:00,97.41,97.5,97.38,97.49,28060.0,97.41,97.5,97.38,97.49,28060.0
2019-01-14 13:00:00,97.46,97.49,97.42,97.48,21535.0,97.46,97.49,97.42,97.48,21535.0
2019-01-14 13:05:00,97.48,97.5,97.45,97.5,14107.0,97.48,97.5,97.45,97.5,14107.0
2019-01-14 13:10:00,97.5,97.57,97.48,97.52,15441.0,97.5,97.57,97.48,97.52,15441.0
2019-01-14 13:15:00,97.55,97.56,97.48,97.54,11973.0,97.55,97.56,97.48,97.54,11973.0
2019-01-14 13:20:00,97.55,97.56,97.49,97.49,9389.0,97.55,97.56,97.49,97.49,9389.0
2019-01-14 13:25:00,97.5,97.54,97.48,97.5,15938.0,97.5,97.54,97.48,97.5,15938.0
2019-01-14 13:30:00,97.49,97.55,97.47,97.55,14685.0,97.49,97.55,97.47,97.55,14685.0
2019-01-14 13:35:00,97.55,97.56,97.51,97.51,19943.0,97.55,97.56,97.51,97.51,19943.0
2019-01-14 13:40:00,97.52,97.58,97.5,97.58,9853.0,97.52,97.58,97.5,97.58,9853.0
2019-01-14 13:45:00,97.59,97.63,97.52,97.54,8717.0,97.59,97.63,97.52,97.54,8717.0
2019-01-14 13:50:00,97.55,97.56,97.48,97.49,24054.0,97.55,97.56,97.48,97.49,24054.0
2019-01-14 13:55:00,97.5,97.53,97.46,97.5,19190.0,97.5,97.53,97.46,97.5,19190.0
2019-01-14 14:00:00,97.5,97.55,97.45,97.45,26308.0,97.5,97.55,97.45,97.45,26308.0
2019-01-14 14:05:00,97.47,97.54,97.46,97.5,34790.0,97.47,97.54,97.46,97.5,34790.0
2019-01-14 14:10:00,97.49,97.51,97.43,97.46,23646.0,97.49,97.51,97.43,97.46,23646.0
2019-01-14 14:15:00,97.47,97.53,97.47,97.5,32986.0,97.47,97.53,97.47,97.5,32986.0
2019-01-14 14:20:00,97.5,97.51,97.4,97.42,14444.0,97.5,97.51,97.4,97.42,14444.0
2019-01-14 14:25:00,97.42,97.5,97.34,97.42,32833.0,97.42,97.5,97.34,97.42,32833.0
2019-01-14 14:30:00,97.43,97.53,97.42,97.53,26423.0,97.43,97.53,97.42,97.53,26423.0
2019-01-14 14:35:00,97.52,97.52,97.48,97.5,42466.0,97.52,97.52,97.48,97.5,42466.0
2019-01-14 14:40:00,97.51,97.52,97.44,97.45,24596.0,97.51,97.52,97.44,97.45,24596.0
2019-01-14 14:45:00,97.44,97.5,97.43,97.46,24068.0,97.44,97.5,97.43,97.46,24068.0
2019-01-14 14:50:00,97.47,97.52,97.43,97.46,38553.0,97.47,97.52,97.43,97.46,38553.0
2019-01-14 14:55:00,97.45,97.53,97.45,97.48,17141.0,97.45,97.53,97.45,97.48,17141.0
2019-01-14 15:00:00,97.47,97.51,97.47,97.5,10902.0,97.47,97.51,97.47,97.5,10902.0
2019-01-14 15:05:00,97.5,97.51,97.39,97.48,22028.0,97.5,97.51,97.39,97.48,22028.0
2019-01-14 15:10:00,97.48,97.49,97.41,97.45,30953.0,97.48,97.49,97.41,97.45,30953.0
2019-01-14 15:15:00,97.46,97.51,97.41,97.47,26687.0,97.46,97.51,97.41,97.47,26687.0
2019-01-14 15:20:00,97.47,97.5,97.43,97.46,22346.0,97.47,97.5,97.43,97.46,22346.0
2019-01-14 15:25:00,97.46,97.49,97.38,97.38,26941.0,97.46,97.49,97.38,97.38,26941.0
2019-01-14 15:30:00,97.39,97.45,97.2,97.2,20551.0,97.39,97.45,97.2,97.2,20551.0
2019-01-14 15:35:00,97.2,97.2,97.06,97.08,33712.0,97.2,97.2,97.06,97.08,33712.0
2019-01-14 15:40:00,97.07,97.09,97.0,97.02,42180.0,97.07,97.09,97.0,97.02,42180.0
2019-01-14 15:45:00,97.02,97.12,97.0,97.07,35340.0,97.02,97.12,97.0,97.07,35340.0
2019-01-14 15:50:00,97.08,97.19,96.99,97.07,60462.0,97.08,97.19,96.99,97.07,60462.0
2019-01-14 15:55:00,97.06,97.37,97.06,97.22,118573.0,97.06,97.37,97.06,97.22,118573.0
2019-01-15 09:30:00,97.45,97.58,96.82,97.05,16265.0,97.45,97.58,96.82,97.05,16265.0
2019-01-15 09:35:00,96.95,97.34,96.89,97.34,6663.0,96.95,97.34,96.89,97.34,6663.0
2019-01-15 09:40:00,97.34,97.36,96.99,97.0,6069.0,97.34,97.36,96.99,97.0,6069.0
2019-01-15 09:45:00,97.07,97.26,96.96,97.0,90408.0,97.07,97.26,96.96,97.0,90408.0
2019-01-15 09:50:00,97.02,97.16,96.97,97.07,13402.0,97.02,97.16,96.97,97.07,13402.0
2019-01-15 09:55:00,97.15,97.19,97.0,97.0,11310.0,97.15,97.19,97.0,97.0,11310.0
2019-01-15 10:00:00,97.0,97.32,97.0,97.19,14900.0,97.0,97.32,97.0,97.19,14900.0
2019-01-15 10:05:00,97.15,97.28,97.11,97.22,23554.0,97.15,97.28,97.11,97.22,23554.0
2019-01-15 10:10:00,97.18,97.29,97.1,97.24,25226.0,97.18,97.29,97.1,97.24,25226.0
2019-01-15 10:15:00,97.26,97.32,97.09,97.22,67637.0,97.26,97.32,97.09,97.22,67637.0
2019-01-15 10:20:00,97.2,97.31,97.04,97.31,29918.0,97.2,97.31,97.04,97.31,29918.0
2019-01-15 10:25:00,97.33,97.34,97.17,97.28,17187.0,97.33,97.34,97.17,97.28,17187.0
2019-01-15 10:30:00,97.3,97.42,97.25,97.28,18530.0,97.3,97.42,97.25,97.28,18530.0
2019-01-15 10:35:00,97.28,97.35,97.27,97.3,24321.0,97.28,97.35,97.27,97.3,24321.0
2019-01-15 10:40:00,97.29,97.39,97.27,97.3,11900.0,97.29,97.39,97.27,97.3,11900.0
2019-01-15 10:45:00,97.31,97.36,97.14,97.14,25671.0,97.31,97.36,97.14,97.14,25671.0
2019-01-15 10:50:00,97.11,97.13,96.9,97.09,18364.0,97.11,97.13,96.9,97.09,18364.0
2019-01-15 10:55:00,97.07,97.15,97.0,97.15,9358.0,97.07,97.15,97.0,97.15,9358.0
2019-01-15 11:00:00,97.14,97.15,97.02,97.07,11948.0,97.14,97.15,97.02,97.07,11948.0
2019-01-15 11:05:00,97.05,97.1,97.01,97.09,17523.0,97.05,97.1,97.01,97.09,17523.0
2019-01-15 11:10:00,97.07,97.09,96.98,97.0,8806.0,97.07,97.09,96.98,97.0,8806.0
2019-01-15 11:15:00,97.0,97.1,96.99,97.09,61731.0,97.0,97.1,96.99,97.09,61731.0
2019-01-15 11:20:00,97.08,97.11,96.61,96.61,159639.0,97.08,97.11,96.61,96.61,159639.0
2019-01-15 11:25:00,96.61,96.96,96.6,96.83,17042.0,96.61,96.96,96.6,96.83,17042.0
2019-01-15 11:30:00,96.8,96.8,96.73,96.75,8103.0,96.8,96.8,96.73,96.75,8103.0
2019-01-15 11:35:00,96.77,96.88,96.74,96.86,8658.0,96.77,96.88,96.74,96.86,8658.0
2019-01-15 11:40:00,96.84,96.89,96.75,96.75,8522.0,96.84,96.89,96.75,96.75,8522.0
2019-01-15 11:45:00,96.77,96.86,96.77,96.8,5759.0,96.77,96.86,96.77,96.8,5759.0
2019-01-15 11:50:00,96.81,96.87,96.74,96.84,9203.0,96.81,96.87,96.74,96.84,9203.0
2019-01-15 11:55:00,96.86,96.94,96.85,96.87,6661.0,96.86,96.94,96.85,96.87,6661.0
2019-01-15 12:00:00,96.85,97.06,96.83,96.93,19315.0,96.85,97.06,96.83,96.93,19315.0
2019-01-15 12:05:00,96.95,96.99,96.9,96.92,10957.0,96.95,96.99,96.9,96.92,10957.0
2019-01-15 12:10:00,96.92,96.97,96.9,96.97,5900.0,96.92,96.97,96.9,96.97,5900.0
2019-01-15 12:15:00,96.96,96.98,96.9,96.98,7311.0,96.96,96.98,96.9,96.98,7311.0
2019-01-15 12:20:00,97.0,97.02,96.89,96.93,7650.0,97.0,97.02,96.89,96.93,7650.0
2019-01-15 12:25:00,96.93,96.93,96.64,96.67,72871.0,96.93,96.93,96.64,96.67,72871.0
2019-01-15 12:30:00,96.65,96.66,96.44,96.59,11153.0,96.65,96.66,96.44,96.59,11153.0
2019-01-15 12:35:00,96.6,96.67,96.58,96.65,7300.0,96.6,96.67,96.58,96.65,7300.0
2019-01-15 12:40:00,96.67,96.7,96.41,96.44,14736.0,96.67,96.7,96.41,96.44,14736.0
2019-01-15 12:45:00,96.45,96.52,96.3,96.51,36270.0,96.45,96.52,96.3,96.51,36270.0
2019-01-15 12:50:00,96.46,96.55,96.38,96.44,34005.0,96.46,96.55,96.38,96.44,34005.0
2019-01-15 12:55:00,96.45,96.45,96.36,96.43,29885.0,96.45,96.45,96.36,96.43,29885.0
2019-01-15 13:00:00,96.45,96.52,96.41,96.43,23724.0,96.45,96.52,96.41,96.43,23724.0
2019-01-15 13:05:00,96.44,96.53,96.43,96.47,13364.0,96.44,96.53,96.43,96.47,13364.0
2019-01-15 13:10:00,96.45,96.53,96.45,96.47,14619.0,96.45,96.53,96.45,96.47,14619.0
2019-01-15 13:15:00,96.47,96.49,96.44,96.45,9912.0,96.47,96.49,96.44,96.45,9912.0
2019-01-15 13:20:00,96.45,96.47,96.27,96.28,49434.0,96.45,96.47,96.27,96.28,49434.0
2019-01-15 13:25:00,96.28,96.34,96.22,96.22,8900.0,96.28,96.34,96.22,96.22,8900.0
2019-01-15 13:30:00,96.22,96.33,96.21,96.23,11534.0,96.22,96.33,96.21,96.23,11534.0
2019-01-15 13:35:00,96.22,96.27,96.15,96.15,14301.0,96.22,96.27,96.15,96.15,14301.0
2019-01-15 13:40:00,96.15,96.22,96.14,96.2,34710.0,96.15,96.22,96.14,96.2,34710.0
2019-01-15 13:45:00,96.21,96.29,96.19,96.29,19655.0,96.21,96.29,96.19,96.29,19655.0
2019-01-15 13:50:00,96.27,96.32,96.23,96.26,27763.0,96.27,96.32,96.23,96.26,27763.0
2019-01-15 13:55:00,96.25,96.27,96.16,96.16,34385.0,96.25,96.27,96.16,96.16,34385.0
2019-01-15 14:00:00,96.15,96.3,96.09,96.16,35544.0,96.15,96.3,96.09,96.16,35544.0
2019-01-15 14:05:00,96.15,96.19,96.03,96.04,74623.0,96.15,96.19,96.03,96.04,74623.0
2019-01-15 14:10:00,96.05,96.11,96.01,96.02,22137.0,96.05,96.11,96.01,96.02,22137.0
2019-01-15 14:15:00,96.03,96.21,96.01,96.15,82454.0,96.03,96.21,96.01,96.15,82454.0
2019-01-15 14:20:00,96.13,96.15,95.9,95.9,10516.0,96.13,96.15,95.9,95.9,10516.0
2019-01-15 14:25:00,95.89,95.89,95.53,95.58,23942.0,95.89,95.89,95.53,95.58,23942.0
2019-01-15 14:30:00,95.56,95.64,95.5,95.64,26177.0,95.56,95.64,95.5,95.64,26177.0
2019-01-15 14:35:00,95.65,95.68,95.47,95.61,42891.0,95.65,95.68,95.47,95.61,42891.0
2019-01-15 14:40:00,95.61,95.82,95.6,95.63,41934.0,95.61,95.82,95.6,95.63,41934.0
2019-01-15 14:45:00,95.63,95.88,95.59,95.63,161745.0,95.63,95.88,95.59,95.63,161745.0
2019-01-15 14:50:00,95.64,95.9,95.63,95.82,33786.0,95.64,95.9,95.63,95.82,33786.0
2019-01-15 14:55:00,95.84,95.88,95.73,95.82,22347.0,95.84,95.88,95.73,95.82,22347.0
2019-01-15 15:00:00,95.82,95.96,95.82,95.94,26419.0,95.82,95.96,95.82,95.94,26419.0
2019-01-15 15:05:00,95.96,96.03,95.92,95.96,40242.0,95.96,96.03,95.92,95.96,40242.0
2019-01-15 15:10:00,95.97,95.99,95.89,95.92,27793.0,95.97,95.99,95.89,95.92,27793.0
2019-01-15 15:15:00,95.93,95.96,95.87,95.89,25696.0,95.93,95.96,95.87,95.89,25696.0
2019-01-15 15:20:00,95.89,95.9,95.66,95.74,56528.0,95.89,95.9,95.66,95.74,56528.0
2019-01-15 15:25:00,95.75,95.77,95.67,95.73,46852.0,95.75,95.77,95.67,95.73,46852.0
2019-01-15 15:30:00,95.74,95.82,95.69,95.81,59771.0,95.74,95.82,95.69,95.81,59771.0
2019-01-15 15:35:00,95.81,95.97,95.81,95.88,51823.0,95.81,95.97,95.81,95.88,51823.0
2019-01-15 15:40:00,95.88,95.95,95.81,95.94,46706.0,95.88,95.95,95.81,95.94,46706.0
2019-01-15 15:45:00,95.94,96.23,95.93,96.2,68190.0,95.94,96.23,95.93,96.2,68190.0
2019-01-15 15:50:00,96.2,96.21,96.09,96.13,61134.0,96.2,96.21,96.09,96.13,61134.0
2019-01-15 15:55:00,96.13,96.19,95.94,95.94,148633.0,96.13,96.19,95.94,95.94,148633.0
2019-01-16 09:30:00,95.72,96.18,95.32,95.51,46800.0,95.72,96.18,95.32,95.51,46800.0
2019-01-16 09:35:00,95.55,95.62,95.37,95.42,14358.0,95.55,95.62,95.37,95.42,14358.0
2019-01-16 09:40:00,95.38,95.61,95.32,95.61,19982.0,95.38,95.61,95.32,95.61,19982.0
2019-01-16 09:45:00,95.62,95.8,95.52,95.7,34124.0,95.62,95.8,95.52,95.7,34124.0
2019-01-16 09:50:00,95.75,95.75,95.46,95.54,19965.0,95.75,95.75,95.46,95.54,19965.0
2019-01-16 09:55:00,95.53,95.74,95.53,95.68,17974.0,95.53,95.74,95.53,95.68,17974.0
2019-01-16 10:00:00,95.7,95.7,95.57,95.61,4420.0,95.7,95.7,95.57,95.61,4420.0
2019-01-16 10:05:00,95.56,95.66,95.51,95.53,20637.0,95.56,95.66,95.51,95.53,20637.0
2019-01-16 10:10:00,95.54,95.59,95.36,95.37,13550.0,95.54,95.59,95.36,95.37,13550.0
2019-01-16 10:15:00,95.39,95.42,95.27,95.32,19569.0,95.39,95.42,95.27,95.32,19569.0
2019-01-16 10:20:00,95.32,95.32,95.14,95.14,21357.0,95.32,95.32,95.14,95.14,21357.0
2019-01-16 10:25:00,95.11,95.11,94.88,94.92,27835.0,95.11,95.11,94.88,94.92,27835.0
2019-01-16 10:30:00,94.95,95.09,94.94,95.09,13896.0,94.95,95.09,94.94,95.09,13896.0
2019-01-16 10:35:00,95.09,95.36,95.04,95.3,22467.0,95.09,95.36,95.04,95.3,22467.0
2019-01-16 10:40:00,95.29,95.29,95.06,95.08,19887.0,95.29,95.29,95.06,95.08,19887.0
2019-01-16 10:45:00,95.06,95.08,94.86,94.86,32927.0,95.06,95.08,94.86,94.86,32927.0
2019-01-16 10:50:00,94.86,95.12,94.85,94.97,53408.0,94.86,95.12,94.85,94.97,53408.0
2019-01-16 10:55:00,94.94,94.95,94.84,94.84,23237.0,94.94,94.95,94.84,94.84,23237.0
2019-01-16 11:00:00,94.85,95.03,94.78,95.01,30219.0,94.85,95.03,94.78,95.01,30219.0
2019-01-16 11:05:00,95.02,95.07,94.93,94.95,19668.0,95.02,95.07,94.93,94.95,19668.0
2019-01-16 11:10:00,94.96,95.0,94.82,94.82,34786.0,94.96,95.0,94.82,94.82,34786.0
2019-01-16 11:15:00,94.81,95.05,94.81,94.99,42528.0,94.81,95.05,94.81,94.99,42528.0
2019-01-16 11:20:00,95.0,95.07,94.94,94.98,17094.0,95.0,95.07,94.94,94.98,17094.0
2019-01-16 11:25:00,94.99,94.99,94.78,94.84,29684.0,94.99,94.99,94.78,94.84,29684.0
2019-01-16 11:30:00,94.84,95.01,94.81,94.84,29080.0,94.84,95.01,94.81,94.84,29080.0
2019-01-16 11:35:00,94.84,94.89,94.69,94.73,31393.0,94.84,94.89,94.69,94.73,31393.0
2019-01-16 11:40:00,94.72,94.73,94.54,94.54,34590.0,94.72,94.73,94.54,94.54,34590.0
2019-01-16 11:45:00,94.53,94.62,94.29,94.33,47864.0,94.53,94.62,94.29,94.33,47864.0
2019-01-16 11:50:00,94.32,94.47,94.31,94.42,16434.0,94.32,94.47,94.31,94.42,16434.0
2019-01-16 11:55:00,94.42,94.53,94.35,94.49,12400.0,94.42,94.53,94.35,94.49,12400.0
2019-01-16 12:00:00,94.5,94.55,94.4,94.53,29034.0,94.5,94.55,94.4,94.53,29034.0
2019-01-16 12:05:00,94.54,94.56,94.45,94.48,17488.0,94.54,94.56,94.45,94.48,17488.0
2019-01-16 12:10:00,94.49,94.59,94.4,94.41,15085.0,94.49,94.59,94.4,94.41,15085.0
2019-01-16 12:15:00,94.39,94.45,94.26,94.31,108677.0,94.39,94.45,94.26,94.31,108677.0
2019-01-16 12:20:00,94.3,94.53,94.27,94.53,15659.0,94.3,94.53,94.27,94.53,15659.0
2019-01-16 12:25:00,94.5,94.58,94.4,94.56,24127.0,94.5,94.58,94.4,94.56,24127.0
2019-01-16 12:30:00,94.57,94.61,94.47,94.47,28656.0,94.57,94.61,94.47,94.47,28656.0
2019-01-16 12:35:00,94.46,94.5,94.31,94.44,27071.0,94.46,94.5,94.31,94.44,27071.0
2019-01-16 12:40:00,94.45,94.63,94.39,94.52,30343.0,94.45,94.63,94.39,94.52,30343.0
2019-01-16 12:45:00,94.51,94.52,94.41,94.46,19225.0,94.51,94.52,94.41,94.46,19225.0
2019-01-16 12:50:00,94.46,94.59,94.46,94.57,13197.0,94.46,94.59,94.46,94.57,13197.0
2019-01-16 12:55:00,94.57,94.63,94.54,94.58,16700.0,94.57,94.63,94.54,94.58,16700.0
2019-01-16 13:00:00,94.55,94.55,94.41,94.41,25338.0,94.55,94.55,94.41,94.41,25338.0
2019-01-16 13:05:00,94.42,94.47,94.38,94.46,21959.0,94.42,94.47,94.38,94.46,21959.0
2019-01-16 13:10:00,94.47,94.47,94.34,94.39,17479.0,94.47,94.47,94.34,94.39,17479.0
2019-01-16 13:15:00,94.4,94.41,94.34,94.37,15970.0,94.4,94.41,94.34,94.37,15970.0
2019-01-16 13:20:00,94.36,94.37,94.26,94.26,25342.0,94.36,94.37,94.26,94.26,25342.0
2019-01-16 13:25:00,94.26,94.32,94.1,94.18,63127.0,94.26,94.32,94.1,94.18,63127.0
2019-01-16 13:30:00,94.18,94.21,94.04,94.17,60274.0,94.18,94.21,94.04,94.17,60274.0
2019-01-16 13:35:00,94.17,94.17,94.08,94.09,19221.0,94.17,94.17,94.08,94.09,19221.0
2019-01-16 13:40:00,94.09,94.13,94.08,94.12,9840.0,94.09,94.13,94.08,94.12,9840.0
2019-01-16 13:45:00,94.12,94.17,94.08,94.17,16600.0,94.12,94.17,94.08,94.17,16600.0
2019-01-16 13:50:00,94.16,94.16,94.01,94.04,17893.0,94.16,94.16,94.01,94.04,17893.0
2019-01-16 13:55:00,94.04,94.15,94.04,94.12,25320.0,94.04,94.15,94.04,94.12,25320.0
2019-01-16 14:00:00,94.13,94.14,94.09,94.12,17377.0,94.13,94.14,94.09,94.12,17377.0
2019-01-16 14:05:00,94.13,94.14,94.05,94.07,24319.0,94.13,94.14,94.05,94.07,24319.0
2019-01-16 14:10:00,94.07,94.15,94.06,94.1,22433.0,94.07,94.15,94.06,94.1,22433.0
2019-01-16 14:15:00,94.1,94.22,94.09,94.15,23909.0,94.1,94.22,94.09,94.15,23909.0
2019-01-16 14:20:00,94.16,94.26,94.15,94.2,19215.0,94.16,94.26,94.15,94.2,19215.0
2019-01-16 14:25:00,94.2,94.2,94.11,94.13,18575.0,94.2,94.2,94.11,94.13,18575.0
2019-01-16 14:30:00,94.14,94.23,94.08,94.21,23175.0,94.14,94.23,94.08,94.21,23175.0
2019-01-16 14:35:00,94.21,94.27,94.17,94.24,24199.0,94.21,94.27,94.17,94.24,24199.0
2019-01-16 14:40:00,94.26,94.3,94.17,94.18,20645.0,94.26,94.3,94.17,94.18,20645.0
2019-01-16 14:45:00,94.18,94.31,94.18,94.31,16449.0,94.18,94.31,94.18,94.31,16449.0
2019-01-16 14:50:00,94.31,94.34,94.15,94.19,44962.0,94.31,94.34,94.15,94.19,44962.0
2019-01-16 14:55:00,94.19,94.2,94.1,94.11,45001.0,94.19,94.2,94.1,94.11,45001.0
2019-01-16 15:00:00,94.11,94.15,94.05,94.14,36724.0,94.11,94.15,94.05,94.14,36724.0
2019-01-16 15:05:00,94.13,94.17,94.09,94.11,39721.0,94.13,94.17,94.09,94.11,39721.0
2019-01-16 15:10:00,94.11,94.14,94.03,94.04,23707.0,94.11,94.14,94.03,94.04,23707.0
2019-01-16 15:15:00,94.03,94.06,94.01,94.06,28490.0,94.03,94.06,94.01,94.06,28490.0
2019-01-16 15:20:00,94.06,94.09,94.0,94.02,31509.0,94.06,94.09,94.0,94.02,31509.0
2019-01-16 15:25:00,94.03,94.03,93.9,94.02,43376.0,94.03,94.03,93.9,94.02,43376.0
2019-01-16 15:30:00,94.02,94.02,93.86,93.88,74032.0,94.02,94.02,93.86,93.88,74032.0
2019-01-16 15:35:00,93.87,93.96,93.86,93.91,37668.0,93.87,93.96,93.86,93.91,37668.0
2019-01-16 15:40:00,93.9,93.9,93.78,93.84,53114.0,93.9,93.9,93.78,93.84,53114.0
2019-01-16 15:45:00,93.84,93.94,93.77,93.89,65105.0,93.84,93.94,93.77,93.89,65105.0
2019-01-16 15:50:00,93.89,93.9,93.83,93.85,63388.0,93.89,93.9,93.83,93.85,63388.0
2019-01-16 15:55:00,93.85,93.97,93.82,93.86,153185.0,93.85,93.97,93.82,93.86,153185.0
2019-01-17 09:30:00,93.29,93.62,93.14,93.14,43012.0,93.29,93.62,93.14,93.14,43012.0
2019-01-17 09:35:00,93.27,93.31,93.01,93.04,28132.0,93.27,93.31,93.01,93.04,28132.0
2019-01-17 09:40:00,93.08,93.26,93.03,93.2,27575.0,93.08,93.26,93.03,93.2,27575.0
2019-01-17 09:45:00,93.24,93.46,93.2,93.31,18511.0,93.24,93.46,93.2,93.31,18511.0
2019-01-17 09:50:00,93.31,93.37,93.08,93.09,32985.0,93.31,93.37,93.08,93.09,32985.0
2019-01-17 09:55:00,93.09,93.42,93.09,93.37,120713.0,93.09,93.42,93.09,93.37,120713.0
2019-01-17 10:00:00,93.36,93.54,93.28,93.38,87240.0,93.36,93.54,93.28,93.38,87240.0
2019-01-17 10:05:00,93.38,93.51,93.21,93.28,74363.0,93.38,93.51,93.21,93.28,74363.0
2019-01-17 10:10:00,93.27,93.27,93.06,93.15,49290.0,93.27,93.27,93.06,93.15,49290.0
2019-01-17 10:15:00,93.2,93.27,93.06,93.12,19622.0,93.2,93.27,93.06,93.12,19622.0
2019-01-17 10:20:00,93.11,93.15,93.03,93.03,51488.0,93.11,93.15,93.03,93.03,51488.0
2019-01-17 10:25:00,93.05,93.1,92.92,92.97,76004.0,93.05,93.1,92.92,92.97,76004.0
2019-01-17 10:30:00,92.98,93.05,92.93,92.98,36299.0,92.98,93.05,92.93,92.98,36299.0
2019-01-17 10:35:00,92.97,93.1,92.97,93.03,22986.0,92.97,93.1,92.97,93.03,22986.0
2019-01-17 10:40:00,93.03,93.27,93.01,93.23,21848.0,93.03,93.27,93.01,93.23,21848.0
2019-01-17 10:45:00,93.23,93.3,93.13,93.15,25991.0,93.23,93.3,93.13,93.15,25991.0
2019-01-17 10:50:00,93.15,93.3,93.14,93.27,9375.0,93.15,93.3,93.14,93.27,9375.0
2019-01-17 10:55:00,93.27,93.28,93.15,93.15,22972.0,93.27,93.28,93.15,93.15,22972.0
2019-01-17 11:00:00,93.16,93.26,93.11,93.22,27656.0,93.16,93.26,93.11,93.22,27656.0
2019-01-17 11:05:00,93.22,93.25,93.17,93.23,33634.0,93.22,93.25,93.17,93.23,33634.0
2019-01-17 11:10:00,93.23,93.28,93.17,93.2,41522.0,93.23,93.28,93.17,93.2,41522.0
2019-01-17 11:15:00,93.19,93.3,93.18,93.23,29718.0,93.19,93.3,93.18,93.23,29718.0
2019-01-17 11:20:00,93.23,93.24,93.11,93.14,31580.0,93.23,93.24,93.11,93.14,31580.0
2019-01-17 11:25:00,93.13,93.22,93.1,93.18,82781.0,93.13,93.22,93.1,93.18,82781.0
2019-01-17 11:30:00,93.16,93.26,93.14,93.19,54628.0,93.16,93.26,93.14,93.19,54628.0
2019-01-17 11:35:00,93.19,93.22,93.16,93.17,20809.0,93.19,93.22,93.16,93.17,20809.0
2019-01-17 11:40:00,93.18,93.21,93.15,93.17,14478.0,93.18,93.21,93.15,93.17,14478.0
2019-01-17 11:45:00,93.2,93.23,93.15,93.2,42782.0,93.2,93.23,93.15,93.2,42782.0
2019-01-17 11:50:00,93.22,93.24,93.16,93.17,38748.0,93.22,93.24,93.16,93.17,38748.0
2019-01-17 11:55:00,93.2,93.23,93.18,93.21,24522.0,93.2,93.23,93.18,93.21,24522.0
2019-01-17 12:00:00,93.2,93.44,93.19,93.39,34306.0,93.2,93.44,93.19,93.39,34306.0
2019-01-17 12:05:00,93.4,93.49,93.4,93.49,12710.0,93.4,93.49,93.4,93.49,12710.0
2019-01-17 12:10:00,93.48,93.52,93.42,93.48,9050.0,93.48,93.52,93.42,93.48,9050.0
2019-01-17 12:15:00,93.49,93.51,93.47,93.48,7800.0,93.49,93.51,93.47,93.48,7800.0
2019-01-17 12:20:00,93.47,93.53,93.39,93.44,15200.0,93.47,93.53,93.39,93.44,15200.0
2019-01-17 12:25:00,93.4,93.51,93.4,93.51,7258.0,93.4,93.51,93.4,93.51,7258.0
2019-01-17 12:30:00,93.52,93.63,93.49,93.59,9821.0,93.52,93.63,93.49,93.59,9821.0
2019-01-17 12:35:00,93.59,93.79,93.49,93.79,23829.0,93.59,93.79,93.49,93.79,23829.0
2019-01-17 12:40:00,93.79,93.84,93.73,93.73,13445.0,93.79,93.84,93.73,93.73,13445.0
2019-01-17 12:45:00,93.74,93.75,93.59,93.75,15680.0,93.74,93.75,93.59,93.75,15680.0
2019-01-17 12:50:00,93.75,93.79,93.62,93.65,13050.0,93.75,93.79,93.62,93.65,13050.0
2019-01-17 12:55:00,93.69,93.75,93.65,93.74,4654.0,93.69,93.75,93.65,93.74,4654.0
2019-01-17 13:00:00,93.75,93.78,93.72,93.76,5924.0,93.75,93.78,93.72,93.76,5924.0
2019-01-17 13:05:00,93.74,93.94,93.74,93.93,10242.0,93.74,93.94,93.74,93.93,10242.0
2019-01-17 13:10:00,93.93,94.05,93.9,94.05,11419.0,93.93,94.05,93.9,94.05,11419.0
2019-01-17 13:15:00,94.03,94.07,94.01,94.04,7244.0,94.03,94.07,94.01,94.04,7244.0
2019-01-17 13:20:00,94.03,94.15,94.02,94.13,11728.0,94.03,94.15,94.02,94.13,11728.0
2019-01-17 13:25:00,94.13,94.25,94.03,94.04,81649.0,94.13,94.25,94.03,94.04,81649.0
2019-01-17 13:30:00,94.03,94.1,93.97,94.01,26053.0,94.03,94.1,93.97,94.01,26053.0
2019-01-17 13:35:00,94.0,94.0,93.95,93.98,7806.0,94.0,94.0,93.95,93.98,7806.0
2019-01-17 13:40:00,93.98,94.01,93.95,93.95,7500.0,93.98,94.01,93.95,93.95,7500.0
2019-01-17 13:45:00,93.95,93.99,93.93,93.93,21815.0,93.95,93.99,93.93,93.93,21815.0
2019-01-17 13:50:00,93.94,93.96,93.83,93.89,21383.0,93.94,93.96,93.83,93.89,21383.0
2019-01-17 13:55:00,93.89,93.94,93.84,93.84,23542.0,93.89,93.94,93.84,93.84,23542.0
2019-01-17 14:00:00,93.85,93.93,93.69,93.85,37113.0,93.85,93.93,93.69,93.85,37113.0
2019-01-17 14:05:00,93.84,93.88,93.78,93.87,11040.0,93.84,93.88,93.78,93.87,11040.0
2019-01-17 14:10:00,93.9,93.93,93.83,93.85,14130.0,93.9,93.93,93.83,93.85,14130.0
2019-01-17 14:15:00,93.86,93.89,93.83,93.85,18093.0,93.86,93.89,93.83,93.85,18093.0
2019-01-17 14:20:00,93.85,93.86,93.82,93.83,7258.0,93.85,93.86,93.82,93.83,7258.0
2019-01-17 14:25:00,93.84,93.94,93.84,93.91,20630.0,93.84,93.94,93.84,93.91,20630.0
2019-01-17 14:30:00,93.9,93.9,93.84,93.87,20037.0,93.9,93.9,93.84,93.87,20037.0
2019-01-17 14:35:00,93.87,93.97,93.85,93.92,44553.0,93.87,93.97,93.85,93.92,44553.0
2019-01-17 14:40:00,93.92,94.15,93.9,94.15,41402.0,93.92,94.15,93.9,94.15,41402.0
2019-01-17 14:45:00,94.17,94.36,94.17,94.29,27480.0,94.17,94.36,94.17,94.29,27480.0
2019-01-17 14:50:00,94.28,94.31,94.09,94.13,37359.0,94.28,94.31,94.09,94.13,37359.0
2019-01-17 14:55:00,94.15,94.16,93.9,94.08,21535.0,94.15,94.16,93.9,94.08,21535.0
2019-01-17 15:00:00,94.11,94.15,93.96,93.98,51374.0,94.11,94.15,93.96,93.98,51374.0
2019-01-17 15:05:00,93.97,94.17,93.95,94.06,28289.0,93.97,94.17,93.95,94.06,28289.0
2019-01-17 15:10:00,94.05,94.1,93.97,94.07,10805.0,94.05,94.1,93.97,94.07,10805.0
2019-01-17 15:15:00,94.06,94.19,94.03,94.19,11980.0,94.06,94.19,94.03,94.19,11980.0
2019-01-17 15:20:00,94.19,94.31,94.14,94.27,34060.0,94.19,94.31,94.14,94.27,34060.0
2019-01-17 15:25:00,94.28,94.38,94.2,94.36,38500.0,94.28,94.38,94.2,94.36,38500.0
2019-01-17 15:30:00,94.35,94.58,94.35,94.57,42398.0,94.35,94.58,94.35,94.57,42398.0
2019-01-17 15:35:00,94.56,94.64,94.55,94.6,36869.0,94.56,94.64,94.55,94.6,36869.0
2019-01-17 15:40:00,94.6,94.65,94.39,94.43,83316.0,94.6,94.65,94.39,94.43,83316.0
2019-01-17 15:45:00,94.44,94.53,94.43,94.49,134966.0,94.44,94.53,94.43,94.49,134966.0
2019-01-17 15:50:00,94.48,94.51,94.39,94.51,96174.0,94.48,94.51,94.39,94.51,96174.0
2019-01-17 15:55:00,94.51,94.62,94.46,94.56,236511.0,94.51,94.62,94.46,94.56,236511.0
2019-01-18 09:30:00,94.9,95.74,94.9,95.49,183620.0,94.9,95.74,94.9,95.49,183620.0
2019-01-18 09:35:00,95.45,95.71,95.15,95.18,29147.0,95.45,95.71,95.15,95.18,29147.0
2019-01-18 09:40:00,95.22,95.35,94.77,94.85,15905.0,95.22,95.35,94.77,94.85,15905.0
2019-01-18 09:45:00,94.84,95.01,94.76,94.84,12201.0,94.84,95.01,94.76,94.84,12201.0
2019-01-18 09:50:00,94.83,94.89,94.66,94.71,9907.0,94.83,94.89,94.66,94.71,9907.0
2019-01-18 09:55:00,94.73,94.94,94.65,94.91,4585.0,94.73,94.94,94.65,94.91,4585.0
2019-01-18 10:00:00,94.91,95.0,94.83,94.98,12532.0,94.91,95.0,94.83,94.98,12532.0
2019-01-18 10:05:00,94.92,94.99,94.88,94.91,9629.0,94.92,94.99,94.88,94.91,9629.0
2019-01-18 10:10:00,94.91,95.08,94.88,95.06,13593.0,94.91,95.08,94.88,95.06,13593.0
2019-01-18 10:15:00,95.09,95.34,95.02,95.19,31194.0,95.09,95.34,95.02,95.19,31194.0
2019-01-18 10:20:00,95.18,95.2,95.06,95.18,20471.0,95.18,95.2,95.06,95.18,20471.0
2019-01-18 10:25:00,95.15,95.22,95.06,95.09,9900.0,95.15,95.22,95.06,95.09,9900.0
2019-01-18 10:30:00,95.01,95.19,95.0,95.09,14029.0,95.01,95.19,95.0,95.09,14029.0
2019-01-18 10:35:00,95.05,95.15,95.03,95.05,12187.0,95.05,95.15,95.03,95.05,12187.0
2019-01-18 10:40:00,95.06,95.28,95.04,95.23,11029.0,95.06,95.28,95.04,95.23,11029.0
2019-01-18 10:45:00,95.24,95.41,95.23,95.28,8808.0,95.24,95.41,95.23,95.28,8808.0
2019-01-18 10:50:00,95.28,95.4,95.26,95.37,7121.0,95.28,95.4,95.26,95.37,7121.0
2019-01-18 10:55:00,95.37,95.38,95.23,95.23,4131.0,95.37,95.38,95.23,95.23,4131.0
2019-01-18 11:00:00,95.25,95.42,95.22,95.37,11003.0,95.25,95.42,95.22,95.37,11003.0
2019-01-18 11:05:00,95.37,95.42,95.35,95.42,7928.0,95.37,95.42,95.35,95.42,7928.0
2019-01-18 11:10:00,95.44,95.47,95.36,95.44,8009.0,95.44,95.47,95.36,95.44,8009.0
2019-01-18 11:15:00,95.44,95.48,95.3,95.35,11166.0,95.44,95.48,95.3,95.35,11166.0
2019-01-18 11:20:00,95.35,95.41,95.35,95.41,7708.0,95.35,95.41,95.35,95.41,7708.0
2019-01-18 11:25:00,95.4,95.52,95.38,95.51,10918.0,95.4,95.52,95.38,95.51,10918.0
2019-01-18 11:30:00,95.5,95.54,95.44,95.48,9958.0,95.5,95.54,95.44,95.48,9958.0
2019-01-18 11:35:00,95.5,95.58,95.5,95.58,10811.0,95.5,95.58,95.5,95.58,10811.0
2019-01-18 11:40:00,95.58,95.58,95.49,95.49,24710.0,95.58,95.58,95.49,95.49,24710.0
2019-01-18 11:45:00,95.49,95.55,95.44,95.47,13299.0,95.49,95.55,95.44,95.47,13299.0
2019-01-18 11:50:00,95.47,95.47,95.36,95.38,15557.0,95.47,95.47,95.36,95.38,15557.0
2019-01-18 11:55:00,95.38,95.4,95.26,95.31,29939.0,95.38,95.4,95.26,95.31,29939.0
2019-01-18 12:00:00,95.31,95.44,95.31,95.41,17378.0,95.31,95.44,95.31,95.41,17378.0
2019-01-18 12:05:00,95.4,95.45,95.31,95.41,13097.0,95.4,95.45,95.31,95.41,13097.0
2019-01-18 12:10:00,95.41,95.55,95.36,95.51,10414.0,95.41,95.55,95.36,95.51,10414.0
2019-01-18 12:15:00,95.5,95.55,95.42,95.45,17831.0,95.5,95.55,95.42,95.45,17831.0
2019-01-18 12:20:00,95.47,95.49,95.39,95.41,8637.0,95.47,95.49,95.39,95.41,8637.0
2019-01-18 12:25:00,95.42,95.44,95.33,95.36,14148.0,95.42,95.44,95.33,95.36,14148.0
2019-01-18 12:30:00,95.37,95.4,95.31,95.35,20156.0,95.37,95.4,95.31,95.35,20156.0
2019-01-18 12:35:00,95.36,95.39,95.32,95.35,16672.0,95.36,95.39,95.32,95.35,16672.0
2019-01-18 12:40:00,95.35,95.35,95.2,95.2,74908.0,95.35,95.35,95.2,95.2,74908.0
2019-01-18 12:45:00,95.2,95.3,95.19,95.21,60650.0,95.2,95.3,95.19,95.21,60650.0
2019-01-18 12:50:00,95.2,95.21,95.03,95.07,50937.0,95.2,95.21,95.03,95.07,50937.0
2019-01-18 12:55:00,95.06,95.11,94.98,95.05,65460.0,95.06,95.11,94.98,95.05,65460.0
2019-01-18 13:00:00,95.05,95.21,94.99,95.18,67900.0,95.05,95.21,94.99,95.18,67900.0
2019-01-18 13:05:00,95.18,95.19,95.08,95.17,91208.0,95.18,95.19,95.08,95.17,91208.0
2019-01-18 13:10:00,95.17,95.19,94.96,94.96,44239.0,95.17,95.19,94.96,94.96,44239.0
2019-01-18 13:15:00,94.96,95.0,94.86,94.9,20345.0,94.96,95.0,94.86,94.9,20345.0
2019-01-18 13:20:00,94.9,94.95,94.85,94.95,25338.0,94.9,94.95,94.85,94.95,25338.0
2019-01-18 13:25:00,94.93,95.0,94.76,94.78,38477.0,94.93,95.0,94.76,94.78,38477.0
2019-01-18 13:30:00,94.8,94.82,94.62,94.69,23562.0,94.8,94.82,94.62,94.69,23562.0
2019-01-18 13:35:00,94.7,94.76,94.58,94.68,28232.0,94.7,94.76,94.58,94.68,28232.0
2019-01-18 13:40:00,94.67,94.79,94.63,94.76,22707.0,94.67,94.79,94.63,94.76,22707.0
2019-01-18 13:45:00,94.76,94.84,94.67,94.84,23691.0,94.76,94.84,94.67,94.84,23691.0
2019-01-18 13:50:00,94.86,94.96,94.85,94.87,17632.0,94.86,94.96,94.85,94.87,17632.0
2019-01-18 13:55:00,94.87,94.88,94.81,94.84,13933.0,94.87,94.88,94.81,94.84,13933.0
2019-01-18 14:00:00,94.83,94.86,94.67,94.75,33000.0,94.83,94.86,94.67,94.75,33000.0
2019-01-18 14:05:00,94.74,94.8,94.62,94.79,30399.0,94.74,94.8,94.62,94.79,30399.0
2019-01-18 14:10:00,94.78,94.83,94.72,94.74,27381.0,94.78,94.83,94.72,94.74,27381.0
2019-01-18 14:15:00,94.74,94.94,94.74,94.85,19614.0,94.74,94.94,94.74,94.85,19614.0
2019-01-18 14:20:00,94.84,94.88,94.79,94.82,19486.0,94.84,94.88,94.79,94.82,19486.0
2019-01-18 14:25:00,94.8,94.8,94.7,94.73,16777.0,94.8,94.8,94.7,94.73,16777.0
2019-01-18 14:30:00,94.73,94.76,94.67,94.75,17439.0,94.73,94.76,94.67,94.75,17439.0
2019-01-18 14:35:00,94.74,94.82,94.73,94.73,17462.0,94.74,94.82,94.73,94.73,17462.0
2019-01-18 14:40:00,94.73,94.84,94.72,94.75,19841.0,94.73,94.84,94.72,94.75,19841.0
2019-01-18 14:45:00,94.73,94.75,94.68,94.75,15640.0,94.73,94.75,94.68,94.75,15640.0
2019-01-18 14:50:00,94.76,94.76,94.69,94.7,28436.0,94.76,94.76,94.69,94.7,28436.0
2019-01-18 14:55:00,94.71,94.73,94.62,94.65,22187.0,94.71,94.73,94.62,94.65,22187.0
2019-01-18 15:00:00,94.63,94.7,94.58,94.7,19241.0,94.63,94.7,94.58,94.7,19241.0
2019-01-18 15:05:00,94.69,94.7,94.53,94.56,18497.0,94.69,94.7,94.53,94.56,18497.0
2019-01-18 15:10:00,94.56,94.6,94.52,94.58,31655.0,94.56,94.6,94.52,94.58,31655.0
2019-01-18 15:15:00,94.58,94.65,94.56,94.56,19820.0,94.58,94.65,94.56,94.56,19820.0
2019-01-18 15:20:00,94.57,94.76,94.53,94.73,46108.0,94.57,94.76,94.53,94.73,46108.0
2019-01-18 15:25:00,94.72,94.72,94.67,94.7,23821.0,94.72,94.72,94.67,94.7,23821.0
2019-01-18 15:30:00,94.7,94.82,94.66,94.67,52190.0,94.7,94.82,94.66,94.67,52190.0
2019-01-18 15:35:00,94.67,94.83,94.66,94.77,42095.0,94.67,94.83,94.66,94.77,42095.0
2019-01-18 15:40:00,94.77,94.83,94.76,94.82,47478.0,94.77,94.83,94.76,94.82,47478.0
2019-01-18 15:45:00,94.83,94.9,94.69,94.7,59867.0,94.83,94.9,94.69,94.7,59867.0
2019-01-18 15:50:00,94.69,94.7,94.56,94.64,93914.0,94.69,94.7,94.56,94.64,93914.0
2019-01-18 15:55:00,94.64,94.68,94.49,94.66,196636.0,94.64,94.68,94.49,94.66,196636.0
2019-01-22 09:30:00,94.12,95.12,94.12,94.78,57638.0,94.12,95.12,94.12,94.78,57638.0
2019-01-22 09:35:00,94.76,94.98,94.49,94.61,16495.0,94.76,94.98,94.49,94.61,16495.0
2019-01-22 09:40:00,94.58,95.38,94.56,95.24,22241.0,94.58,95.38,94.56,95.24,22241.0
2019-01-22 09:45:00,95.29,95.44,95.2,95.43,32226.0,95.29,95.44,95.2,95.43,32226.0
2019-01-22 09:50:00,95.41,95.44,94.96,94.96,34102.0,95.41,95.44,94.96,94.96,34102.0
2019-01-22 09:55:00,94.97,95.26,94.95,95.13,13250.0,94.97,95.26,94.95,95.13,13250.0
2019-01-22 10:00:00,95.1,95.22,94.94,95.22,10448.0,95.1,95.22,94.94,95.22,10448.0
2019-01-22 10:05:00,95.21,95.24,95.05,95.19,13387.0,95.21,95.24,95.05,95.19,13387.0
2019-01-22 10:10:00,95.18,95.2,95.02,95.02,14985.0,95.18,95.2,95.02,95.02,14985.0
2019-01-22 10:15:00,95.01,95.15,94.96,95.11,16327.0,95.01,95.15,94.96,95.11,16327.0
2019-01-22 10:20:00,95.12,95.3,95.1,95.22,11237.0,95.12,95.3,95.1,95.22,11237.0
2019-01-22 10:25:00,95.19,95.25,95.02,95.03,24972.0,95.19,95.25,95.02,95.03,24972.0
2019-01-22 10:30:00,95.01,95.23,95.0,95.18,47053.0,95.01,95.23,95.0,95.18,47053.0
2019-01-22 10:35:00,95.19,95.59,95.14,95.55,42986.0,95.19,95.59,95.14,95.55,42986.0
2019-01-22 10:40:00,95.53,95.75,95.48,95.72,37394.0,95.53,95.75,95.48,95.72,37394.0
2019-01-22 10:45:00,95.72,95.93,95.68,95.93,12720.0,95.72,95.93,95.68,95.93,12720.0
2019-01-22 10:50:00,95.93,96.06,95.88,95.94,19300.0,95.93,96.06,95.88,95.94,19300.0
2019-01-22 10:55:00,95.93,96.05,95.92,96.03,19436.0,95.93,96.05,95.92,96.03,19436.0
2019-01-22 11:00:00,96.04,96.21,95.98,96.16,14279.0,96.04,96.21,95.98,96.16,14279.0
2019-01-22 11:05:00,96.15,96.21,96.08,96.13,26906.0,96.15,96.21,96.08,96.13,26906.0
2019-01-22 11:10:00,96.13,96.35,96.09,96.3,20798.0,96.13,96.35,96.09,96.3,20798.0
2019-01-22 11:15:00,96.35,96.43,96.35,96.38,17768.0,96.35,96.43,96.35,96.38,17768.0
2019-01-22 11:20:00,96.4,96.52,96.4,96.5,17836.0,96.4,96.52,96.4,96.5,17836.0
2019-01-22 11:25:00,96.51,96.66,96.47,96.62,32753.0,96.51,96.66,96.47,96.62,32753.0
2019-01-22 11:30:00,96.63,96.73,96.53,96.56,15780.0,96.63,96.73,96.53,96.56,15780.0
2019-01-22 11:35:00,96.56,96.62,96.31,96.31,13524.0,96.56,96.62,96.31,96.31,13524.0
2019-01-22 11:40:00,96.32,96.35,96.12,96.31,14478.0,96.32,96.35,96.12,96.31,14478.0
2019-01-22 11:45:00,96.29,96.45,96.28,96.39,14802.0,96.29,96.45,96.28,96.39,14802.0
2019-01-22 11:50:00,96.38,96.44,96.22,96.22,9500.0,96.38,96.44,96.22,96.22,9500.0
2019-01-22 11:55:00,96.22,96.25,96.13,96.19,11450.0,96.22,96.25,96.13,96.19,11450.0
2019-01-22 12:00:00,96.18,96.27,96.13,96.2,14120.0,96.18,96.27,96.13,96.2,14120.0
2019-01-22 12:05:00,96.2,96.34,96.2,96.3,16981.0,96.2,96.34,96.2,96.3,16981.0
2019-01-22 12:10:00,96.32,96.32,96.16,96.21,11832.0,96.32,96.32,96.16,96.21,11832.0
2019-01-22 12:15:00,96.19,96.22,96.06,96.08,9394.0,96.19,96.22,96.06,96.08,9394.0
2019-01-22 12:20:00,96.09,96.1,95.84,95.86,12551.0,96.09,96.1,95.84,95.86,12551.0
2019-01-22 12:25:00,95.87,95.98,95.8,95.97,17461.0,95.87,95.98,95.8,95.97,17461.0
2019-01-22 12:30:00,95.96,95.99,95.91,95.97,15533.0,95.96,95.99,95.91,95.97,15533.0
2019-01-22 12:35:00,95.98,96.09,95.94,96.04,11271.0,95.98,96.09,95.94,96.04,11271.0
2019-01-22 12:40:00,96.02,96.23,96.02,96.2,16908.0,96.02,96.23,96.02,96.2,16908.0
2019-01-22 12:45:00,96.19,96.2,96.09,96.14,7200.0,96.19,96.2,96.09,96.14,7200.0
2019-01-22 12:50:00,96.15,96.18,96.09,96.13,8345.0,96.15,96.18,96.09,96.13,8345.0
2019-01-22 12:55:00,96.12,96.15,96.07,96.07,11085.0,96.12,96.15,96.07,96.07,11085.0
2019-01-22 13:00:00,96.04,96.04,95.78,95.79,9609.0,96.04,96.04,95.78,95.79,9609.0
2019-01-22 13:05:00,95.8,95.83,95.67,95.71,7939.0,95.8,95.83,95.67,95.71,7939.0
2019-01-22 13:10:00,95.72,95.73,95.61,95.66,12735.0,95.72,95.73,95.61,95.66,12735.0
2019-01-22 13:15:00,95.68,95.75,95.58,95.61,18480.0,95.68,95.75,95.58,95.61,18480.0
2019-01-22 13:20:00,95.61,95.78,95.59,95.7,12720.0,95.61,95.78,95.59,95.7,12720.0
2019-01-22 13:25:00,95.73,95.83,95.71,95.8,14762.0,95.73,95.83,95.71,95.8,14762.0
2019-01-22 13:30:00,95.8,95.88,95.75,95.86,13780.0,95.8,95.88,95.75,95.86,13780.0
2019-01-22 13:35:00,95.85,96.0,95.85,96.0,18133.0,95.85,96.0,95.85,96.0,18133.0
2019-01-22 13:40:00,95.99,96.01,95.79,95.81,17596.0,95.99,96.01,95.79,95.81,17596.0
2019-01-22 13:45:00,95.81,95.91,95.79,95.86,20336.0,95.81,95.91,95.79,95.86,20336.0
2019-01-22 13:50:00,95.9,96.02,95.83,95.87,15584.0,95.9,96.02,95.83,95.87,15584.0
2019-01-22 13:55:00,95.88,95.88,95.81,95.82,11881.0,95.88,95.88,95.81,95.82,11881.0
2019-01-22 14:00:00,95.82,95.86,95.64,95.65,11409.0,95.82,95.86,95.64,95.65,11409.0
2019-01-22 14:05:00,95.65,95.7,95.58,95.58,12626.0,95.65,95.7,95.58,95.58,12626.0
2019-01-22 14:10:00,95.56,95.66,95.54,95.56,10155.0,95.56,95.66,95.54,95.56,10155.0
2019-01-22 14:15:00,95.56,95.75,95.56,95.68,16190.0,95.56,95.75,95.56,95.68,16190.0
2019-01-22 14:20:00,95.7,95.71,95.44,95.51,13847.0,95.7,95.71,95.44,95.51,13847.0
2019-01-22 14:25:00,95.53,95.62,95.53,95.55,11010.0,95.53,95.62,95.53,95.55,11010.0
2019-01-22 14:30:00,95.55,95.59,95.46,95.49,14846.0,95.55,95.59,95.46,95.49,14846.0
2019-01-22 14:35:00,95.51,95.53,95.3,95.36,18790.0,95.51,95.53,95.3,95.36,18790.0
2019-01-22 14:40:00,95.36,95.41,95.11,95.11,24745.0,95.36,95.41,95.11,95.11,24745.0
2019-01-22 14:45:00,95.09,95.25,95.09,95.12,18876.0,95.09,95.25,95.09,95.12,18876.0
2019-01-22 14:50:00,95.12,95.22,95.1,95.19,19151.0,95.12,95.22,95.1,95.19,19151.0
2019-01-22 14:55:00,95.21,95.34,95.21,95.32,18722.0,95.21,95.34,95.21,95.32,18722.0
2019-01-22 15:00:00,95.31,95.31,95.17,95.19,24983.0,95.31,95.31,95.17,95.19,24983.0
2019-01-22 15:05:00,95.19,95.24,95.1,95.19,22329.0,95.19,95.24,95.1,95.19,22329.0
2019-01-22 15:10:00,95.21,95.26,95.15,95.23,12938.0,95.21,95.26,95.15,95.23,12938.0
2019-01-22 15:15:00,95.24,95.38,95.21,95.31,22923.0,95.24,95.38,95.21,95.31,22923.0
2019-01-22 15:20:00,95.32,95.52,95.31,95.47,20678.0,95.32,95.52,95.31,95.47,20678.0
2019-01-22 15:25:00,95.46,95.53,95.42,95.51,17912.0,95.46,95.53,95.42,95.51,17912.0
2019-01-22 15:30:00,95.51,95.54,95.36,95.36,23245.0,95.51,95.54,95.36,95.36,23245.0
2019-01-22 15:35:00,95.36,95.6,95.21,95.6,36045.0,95.36,95.6,95.21,95.6,36045.0
2019-01-22 15:40:00,95.59,95.65,95.53,95.54,32279.0,95.59,95.65,95.53,95.54,32279.0
2019-01-22 15:45:00,95.55,95.55,95.41,95.49,33604.0,95.55,95.55,95.41,95.49,33604.0
2019-01-22 15:50:00,95.48,95.5,95.38,95.38,45541.0,95.48,95.5,95.38,95.38,45541.0
2019-01-22 15:55:00,95.38,95.75,95.37,95.75,110116.0,95.38,95.75,95.37,95.75,110116.0
2019-01-23 09:30:00,95.53,96.02,95.25,95.57,59529.0,95.53,96.02,95.25,95.57,59529.0
2019-01-23 09:35:00,95.6,96.02,95.49,95.86,11097.0,95.6,96.02,95.49,95.86,11097.0
2019-01-23 09:40:00,95.86,95.98,95.8,95.8,8025.0,95.86,95.98,95.8,95.8,8025.0
2019-01-23 09:45:00,95.84,96.17,95.84,96.09,9332.0,95.84,96.17,95.84,96.09,9332.0
2019-01-23 09:50:00,96.15,96.27,96.07,96.13,7135.0,96.15,96.27,96.07,96.13,7135.0
2019-01-23 09:55:00,96.2,96.2,95.83,95.86,13731.0,96.2,96.2,95.83,95.86,13731.0
2019-01-23 10:00:00,95.83,95.85,95.65,95.77,4400.0,95.83,95.85,95.65,95.77,4400.0
2019-01-23 10:05:00,95.72,95.84,95.59,95.83,8750.0,95.72,95.84,95.59,95.83,8750.0
2019-01-23 10:10:00,95.81,95.86,95.71,95.71,12258.0,95.81,95.86,95.71,95.71,12258.0
2019-01-23 10:15:00,95.71,95.8,95.4,95.48,10160.0,95.71,95.8,95.4,95.48,10160.0
2019-01-23 10:20:00,95.48,95.6,95.42,95.49,10600.0,95.48,95.6,95.42,95.49,10600.0
2019-01-23 10:25:00,95.48,95.54,95.46,95.48,4217.0,95.48,95.54,95.46,95.48,4217.0
2019-01-23 10:30:00,95.46,95.51,95.37,95.47,13670.0,95.46,95.51,95.37,95.47,13670.0
2019-01-23 10:35:00,95.48,95.48,95.35,95.41,7438.0,95.48,95.48,95.35,95.41,7438.0
2019-01-23 10:40:00,95.41,95.48,95.35,95.37,6160.0,95.41,95.48,95.35,95.37,6160.0
2019-01-23 10:45:00,95.38,95.41,95.33,95.36,5040.0,95.38,95.41,95.33,95.36,5040.0
2019-01-23 10:50:00,95.34,95.36,95.21,95.25,7711.0,95.34,95.36,95.21,95.25,7711.0
2019-01-23 10:55:00,95.25,95.3,95.19,95.29,6427.0,95.25,95.3,95.19,95.29,6427.0
2019-01-23 11:00:00,95.3,95.32,95.23,95.26,15612.0,95.3,95.32,95.23,95.26,15612.0
2019-01-23 11:05:00,95.28,95.31,95.24,95.25,7140.0,95.28,95.31,95.24,95.25,7140.0
2019-01-23 11:10:00,95.27,95.37,95.24,95.29,15467.0,95.27,95.37,95.24,95.29,15467.0
2019-01-23 11:15:00,95.27,95.31,95.11,95.14,8836.0,95.27,95.31,95.11,95.14,8836.0
2019-01-23 11:20:00,95.12,95.15,94.98,94.98,14592.0,95.12,95.15,94.98,94.98,14592.0
2019-01-23 11:25:00,95.0,95.04,94.89,95.01,16005.0,95.0,95.04,94.89,95.01,16005.0
2019-01-23 11:30:00,95.01,95.02,94.87,94.89,9461.0,95.01,95.02,94.87,94.89,9461.0
2019-01-23 11:35:00,94.87,94.9,94.68,94.72,107084.0,94.87,94.9,94.68,94.72,107084.0
2019-01-23 11:40:00,94.71,94.72,94.53,94.59,16410.0,94.71,94.72,94.53,94.59,16410.0
2019-01-23 11:45:00,94.57,94.64,94.47,94.51,13300.0,94.57,94.64,94.47,94.51,13300.0
2019-01-23 11:50:00,94.52,94.54,94.37,94.37,12000.0,94.52,94.54,94.37,94.37,12000.0
2019-01-23 11:55:00,94.34,94.38,94.23,94.32,14592.0,94.34,94.38,94.23,94.32,14592.0
2019-01-23 12:00:00,94.3,94.33,94.21,94.22,10198.0,94.3,94.33,94.21,94.22,10198.0
2019-01-23 12:05:00,94.22,94.27,94.05,94.1,18456.0,94.22,94.27,94.05,94.1,18456.0
2019-01-23 12:10:00,94.09,94.19,94.07,94.07,23992.0,94.09,94.19,94.07,94.07,23992.0
2019-01-23 12:15:00,94.06,94.06,93.89,93.93,16910.0,94.06,94.06,93.89,93.93,16910.0
2019-01-23 12:20:00,93.95,94.04,93.84,94.04,28886.0,93.95,94.04,93.84,94.04,28886.0
2019-01-23 12:25:00,94.05,94.08,93.96,93.98,14370.0,94.05,94.08,93.96,93.98,14370.0
2019-01-23 12:30:00,93.96,94.15,93.96,94.1,25244.0,93.96,94.15,93.96,94.1,25244.0
2019-01-23 12:35:00,94.1,94.12,94.03,94.05,11888.0,94.1,94.12,94.03,94.05,11888.0
2019-01-23 12:40:00,94.04,94.16,94.02,94.16,10526.0,94.04,94.16,94.02,94.16,10526.0
2019-01-23 12:45:00,94.17,94.25,94.15,94.18,11427.0,94.17,94.25,94.15,94.18,11427.0
2019-01-23 12:50:00,94.17,94.31,94.13,94.27,15048.0,94.17,94.31,94.13,94.27,15048.0
2019-01-23 12:55:00,94.24,94.25,94.17,94.17,13244.0,94.24,94.25,94.17,94.17,13244.0
2019-01-23 13:00:00,94.17,94.17,94.04,94.06,17861.0,94.17,94.17,94.04,94.06,17861.0
2019-01-23 13:05:00,94.04,94.11,93.95,94.08,19213.0,94.04,94.11,93.95,94.08,19213.0
2019-01-23 13:10:00,94.09,94.15,94.03,94.11,14785.0,94.09,94.15,94.03,94.11,14785.0
2019-01-23 13:15:00,94.12,94.33,94.12,94.25,11652.0,94.12,94.33,94.12,94.25,11652.0
2019-01-23 13:20:00,94.26,94.31,94.23,94.27,11474.0,94.26,94.31,94.23,94.27,11474.0
2019-01-23 13:25:00,94.26,94.31,94.26,94.29,8841.0,94.26,94.31,94.26,94.29,8841.0
2019-01-23 13:30:00,94.3,94.45,94.28,94.41,13002.0,94.3,94.45,94.28,94.41,13002.0
2019-01-23 13:35:00,94.43,94.49,94.42,94.47,12246.0,94.43,94.49,94.42,94.47,12246.0
2019-01-23 13:40:00,94.47,94.59,94.46,94.59,13217.0,94.47,94.59,94.46,94.59,13217.0
2019-01-23 13:45:00,94.6,94.78,94.6,94.76,18682.0,94.6,94.78,94.6,94.76,18682.0
2019-01-23 13:50:00,94.75,94.8,94.64,94.72,19750.0,94.75,94.8,94.64,94.72,19750.0
2019-01-23 13:55:00,94.71,94.8,94.69,94.72,15731.0,94.71,94.8,94.69,94.72,15731.0
2019-01-23 14:00:00,94.73,94.89,94.73,94.83,16165.0,94.73,94.89,94.73,94.83,16165.0
2019-01-23 14:05:00,94.84,94.84,94.69,94.73,13022.0,94.84,94.84,94.69,94.73,13022.0
2019-01-23 14:10:00,94.73,94.82,94.71,94.79,17997.0,94.73,94.82,94.71,94.79,17997.0
2019-01-23 14:15:00,94.81,94.83,94.71,94.74,10705.0,94.81,94.83,94.71,94.74,10705.0
2019-01-23 14:20:00,94.74,94.97,94.72,94.97,23912.0,94.74,94.97,94.72,94.97,23912.0
2019-01-23 14:25:00,94.97,95.01,94.9,95.01,11749.0,94.97,95.01,94.9,95.01,11749.0
2019-01-23 14:30:00,95.0,95.0,94.83,94.87,47717.0,95.0,95.0,94.83,94.87,47717.0
2019-01-23 14:35:00,94.87,94.91,94.75,94.78,20059.0,94.87,94.91,94.75,94.78,20059.0
2019-01-23 14:40:00,94.76,94.77,94.57,94.57,11918.0,94.76,94.77,94.57,94.57,11918.0
2019-01-23 14:45:00,94.55,94.6,94.48,94.56,18709.0,94.55,94.6,94.48,94.56,18709.0
2019-01-23 14:50:00,94.58,94.65,94.53,94.55,15293.0,94.58,94.65,94.53,94.55,15293.0
2019-01-23 14:55:00,94.55,94.59,94.48,94.52,15876.0,94.55,94.59,94.48,94.52,15876.0
2019-01-23 15:00:00,94.52,94.68,94.5,94.65,14729.0,94.52,94.68,94.5,94.65,14729.0
2019-01-23 15:05:00,94.66,94.73,94.6,94.61,20854.0,94.66,94.73,94.6,94.61,20854.0
2019-01-23 15:10:00,94.61,94.68,94.57,94.59,18147.0,94.61,94.68,94.57,94.59,18147.0
2019-01-23 15:15:00,94.59,94.77,94.59,94.76,24376.0,94.59,94.77,94.59,94.76,24376.0
2019-01-23 15:20:00,94.77,94.8,94.7,94.7,17209.0,94.77,94.8,94.7,94.7,17209.0
2019-01-23 15:25:00,94.7,94.73,94.66,94.71,23384.0,94.7,94.73,94.66,94.71,23384.0
2019-01-23 15:30:00,94.72,94.72,94.56,94.56,27437.0,94.72,94.72,94.56,94.56,27437.0
2019-01-23 15:35:00,94.56,94.58,94.53,94.55,30027.0,94.56,94.58,94.53,94.55,30027.0
2019-01-23 15:40:00,94.55,94.66,94.55,94.62,26407.0,94.55,94.66,94.55,94.62,26407.0
2019-01-23 15:45:00,94.62,94.7,94.62,94.66,37260.0,94.62,94.7,94.62,94.66,37260.0
2019-01-23 15:50:00,94.65,94.66,94.48,94.53,47070.0,94.65,94.66,94.48,94.53,47070.0
2019-01-23 15:55:00,94.54,94.54,94.3,94.44,191945.0,94.54,94.54,94.3,94.44,191945.0
2019-01-24 09:30:00,94.83,94.94,94.44,94.62,30591.0,94.83,94.94,94.44,94.62,30591.0
2019-01-24 09:35:00,94.54,94.76,94.44,94.66,11105.0,94.54,94.76,94.44,94.66,11105.0
2019-01-24 09:40:00,94.7,95.21,94.57,95.21,77717.0,94.7,95.21,94.57,95.21,77717.0
2019-01-24 09:45:00,95.21,95.41,94.93,95.06,68968.0,95.21,95.41,94.93,95.06,68968.0
2019-01-24 09:50:00,95.02,95.15,94.71,94.79,37644.0,95.02,95.15,94.71,94.79,37644.0
2019-01-24 09:55:00,94.79,94.86,94.38,94.38,26600.0,94.79,94.86,94.38,94.38,26600.0
2019-01-24 10:00:00,94.38,94.39,94.16,94.3,23019.0,94.38,94.39,94.16,94.3,23019.0
2019-01-24 10:05:00,94.29,94.51,94.27,94.34,15634.0,94.29,94.51,94.27,94.34,15634.0
2019-01-24 10:10:00,94.34,94.49,94.28,94.45,70952.0,94.34,94.49,94.28,94.45,70952.0
2019-01-24 10:15:00,94.42,94.56,94.38,94.56,13849.0,94.42,94.56,94.38,94.56,13849.0
2019-01-24 10:20:00,94.56,94.56,94.38,94.44,29304.0,94.56,94.56,94.38,94.44,29304.0
2019-01-24 10:25:00,94.42,94.62,94.38,94.6,51937.0,94.42,94.62,94.38,94.6,51937.0
2019-01-24 10:30:00,94.61,94.82,94.6,94.75,60607.0,94.61,94.82,94.6,94.75,60607.0
2019-01-24 10:35:00,94.75,94.84,94.74,94.76,14733.0,94.75,94.84,94.74,94.76,14733.0
2019-01-24 10:40:00,94.75,94.79,94.71,94.71,24254.0,94.75,94.79,94.71,94.71,24254.0
2019-01-24 10:45:00,94.71,94.76,94.66,94.68,29454.0,94.71,94.76,94.66,94.68,29454.0
2019-01-24 10:50:00,94.66,94.7,94.57,94.62,61436.0,94.66,94.7,94.57,94.62,61436.0
2019-01-24 10:55:00,94.61,94.72,94.5,94.5,56054.0,94.61,94.72,94.5,94.5,56054.0
2019-01-24 11:00:00,94.49,94.6,94.44,94.5,19655.0,94.49,94.6,94.44,94.5,19655.0
2019-01-24 11:05:00,94.51,94.59,94.46,94.55,17480.0,94.51,94.59,94.46,94.55,17480.0
2019-01-24 11:10:00,94.55,94.59,94.42,94.55,32063.0,94.55,94.59,94.42,94.55,32063.0
2019-01-24 11:15:00,94.54,94.65,94.5,94.61,38348.0,94.54,94.65,94.5,94.61,38348.0
2019-01-24 11:20:00,94.6,94.63,94.51,94.55,44439.0,94.6,94.63,94.51,94.55,44439.0
2019-01-24 11:25:00,94.54,94.64,94.54,94.6,19165.0,94.54,94.64,94.54,94.6,19165.0
2019-01-24 11:30:00,94.57,94.65,94.54,94.63,34695.0,94.57,94.65,94.54,94.63,34695.0
2019-01-24 11:35:00,94.62,94.68,94.56,94.62,22493.0,94.62,94.68,94.56,94.62,22493.0
2019-01-24 11:40:00,94.61,94.63,94.56,94.61,16997.0,94.61,94.63,94.56,94.61,16997.0
2019-01-24 11:45:00,94.61,94.7,94.56,94.61,23337.0,94.61,94.7,94.56,94.61,23337.0
2019-01-24 11:50:00,94.58,94.63,94.56,94.61,27127.0,94.58,94.63,94.56,94.61,27127.0
2019-01-24 11:55:00,94.61,94.66,94.55,94.61,33483.0,94.61,94.66,94.55,94.61,33483.0
2019-01-24 12:00:00,94.6,94.63,94.57,94.59,15391.0,94.6,94.63,94.57,94.59,15391.0
2019-01-24 12:05:00,94.58,94.6,94.48,94.5,16709.0,94.58,94.6,94.48,94.5,16709.0
2019-01-24 12:10:00,94.5,94.51,94.3,94.34,16484.0,94.5,94.51,94.3,94.34,16484.0
2019-01-24 12:15:00,94.33,94.39,94.33,94.35,26621.0,94.33,94.39,94.33,94.35,26621.0
2019-01-24 12:20:00,94.35,94.35,94.28,94.31,17782.0,94.35,94.35,94.28,94.31,17782.0
2019-01-24 12:25:00,94.29,94.38,94.27,94.28,25456.0,94.29,94.38,94.27,94.28,25456.0
2019-01-24 12:30:00,94.28,94.37,94.25,94.29,18112.0,94.28,94.37,94.25,94.29,18112.0
2019-01-24 12:35:00,94.29,94.33,94.27,94.31,22200.0,94.29,94.33,94.27,94.31,22200.0
2019-01-24 12:40:00,94.32,94.38,94.23,94.3,17272.0,94.32,94.38,94.23,94.3,17272.0
2019-01-24 12:45:00,94.29,94.29,94.19,94.2,12400.0,94.29,94.29,94.19,94.2,12400.0
2019-01-24 12:50:00,94.18,94.36,94.18,94.25,26034.0,94.18,94.36,94.18,94.25,26034.0
2019-01-24 12:55:00,94.26,94.28,94.23,94.24,12252.0,94.26,94.28,94.23,94.24,12252.0
2019-01-24 13:00:00,94.26,94.34,94.22,94.33,42657.0,94.26,94.34,94.22,94.33,42657.0
2019-01-24 13:05:00,94.33,94.4,94.21,94.31,134957.0,94.33,94.4,94.21,94.31,134957.0
2019-01-24 13:10:00,94.31,94.32,94.03,94.1,141199.0,94.31,94.32,94.03,94.1,141199.0
2019-01-24 13:15:00,94.1,94.21,94.09,94.2,20842.0,94.1,94.21,94.09,94.2,20842.0
2019-01-24 13:20:00,94.19,94.29,94.16,94.26,11660.0,94.19,94.29,94.16,94.26,11660.0
2019-01-24 13:25:00,94.23,94.39,94.22,94.31,10700.0,94.23,94.39,94.22,94.31,10700.0
2019-01-24 13:30:00,94.33,94.5,94.31,94.49,8546.0,94.33,94.5,94.31,94.49,8546.0
2019-01-24 13:35:00,94.5,94.56,94.46,94.51,9600.0,94.5,94.56,94.46,94.51,9600.0
2019-01-24 13:40:00,94.52,94.54,94.44,94.49,8729.0,94.52,94.54,94.44,94.49,8729.0
2019-01-24 13:45:00,94.49,94.56,94.46,94.52,6454.0,94.49,94.56,94.46,94.52,6454.0
2019-01-24 13:50:00,94.53,94.56,94.51,94.53,9358.0,94.53,94.56,94.51,94.53,9358.0
2019-01-24 13:55:00,94.52,94.52,94.46,94.46,7246.0,94.52,94.52,94.46,94.46,7246.0
2019-01-24 14:00:00,94.45,94.49,94.39,94.49,18707.0,94.45,94.49,94.39,94.49,18707.0
2019-01-24 14:05:00,94.51,94.7,94.49,94.63,17429.0,94.51,94.7,94.49,94.63,17429.0
2019-01-24 14:10:00,94.63,94.65,94.57,94.62,11920.0,94.63,94.65,94.57,94.62,11920.0
2019-01-24 14:15:00,94.62,94.67,94.59,94.63,8796.0,94.62,94.67,94.59,94.63,8796.0
2019-01-24 14:20:00,94.64,94.7,94.6,94.63,10254.0,94.64,94.7,94.6,94.63,10254.0
2019-01-24 14:25:00,94.62,94.72,94.61,94.7,12879.0,94.62,94.72,94.61,94.7,12879.0
2019-01-24 14:30:00,94.69,94.71,94.6,94.62,16582.0,94.69,94.71,94.6,94.62,16582.0
2019-01-24 14:35:00,94.64,94.72,94.6,94.66,14501.0,94.64,94.72,94.6,94.66,14501.0
2019-01-24 14:40:00,94.66,94.67,94.54,94.58,13679.0,94.66,94.67,94.54,94.58,13679.0
2019-01-24 14:45:00,94.57,94.62,94.53,94.55,6846.0,94.57,94.62,94.53,94.55,6846.0
2019-01-24 14:50:00,94.56,94.68,94.56,94.68,16129.0,94.56,94.68,94.56,94.68,16129.0
2019-01-24 14:55:00,94.67,94.69,94.63,94.66,12001.0,94.67,94.69,94.63,94.66,12001.0
2019-01-24 15:00:00,94.65,94.72,94.6,94.61,12471.0,94.65,94.72,94.6,94.61,12471.0
2019-01-24 15:05:00,94.61,94.71,94.61,94.68,12573.0,94.61,94.71,94.61,94.68,12573.0
2019-01-24 15:10:00,94.66,94.72,94.64,94.67,13244.0,94.66,94.72,94.64,94.67,13244.0
2019-01-24 15:15:00,94.67,94.69,94.61,94.61,12182.0,94.67,94.69,94.61,94.61,12182.0
2019-01-24 15:20:00,94.58,94.62,94.58,94.59,11997.0,94.58,94.62,94.58,94.59,11997.0
2019-01-24 15:25:00,94.59,94.63,94.51,94.52,16642.0,94.59,94.63,94.51,94.52,16642.0
2019-01-24 15:30:00,94.53,94.53,94.39,94.49,25582.0,94.53,94.53,94.39,94.49,25582.0
2019-01-24 15:35:00,94.5,94.64,94.5,94.63,33737.0,94.5,94.64,94.5,94.63,33737.0
2019-01-24 15:40:00,94.63,94.63,94.44,94.44,35649.0,94.63,94.63,94.44,94.44,35649.0
2019-01-24 15:45:00,94.44,94.54,94.4,94.45,48898.0,94.44,94.54,94.4,94.45,48898.0
2019-01-24 15:50:00,94.45,94.56,94.45,94.53,44791.0,94.45,94.56,94.45,94.53,44791.0
2019-01-24 15:55:00,94.54,94.6,94.48,94.54,67004.0,94.54,94.6,94.48,94.54,67004.0
2019-01-25 09:30:00,95.19,95.56,95.19,95.42,16967.0,95.19,95.56,95.19,95.42,16967.0
2019-01-25 09:35:00,95.43,95.56,95.4,95.56,12080.0,95.43,95.56,95.4,95.56,12080.0
2019-01-25 09:40:00,95.6,95.68,95.22,95.41,18972.0,95.6,95.68,95.22,95.41,18972.0
2019-01-25 09:45:00,95.48,95.54,95.27,95.28,38709.0,95.48,95.54,95.27,95.28,38709.0
2019-01-25 09:50:00,95.34,95.5,95.34,95.44,15428.0,95.34,95.5,95.34,95.44,15428.0
2019-01-25 09:55:00,95.49,95.52,95.22,95.29,12516.0,95.49,95.52,95.22,95.29,12516.0
2019-01-25 10:00:00,95.28,95.45,95.27,95.45,10836.0,95.28,95.45,95.27,95.45,10836.0
2019-01-25 10:05:00,95.46,95.68,95.46,95.66,8156.0,95.46,95.68,95.46,95.66,8156.0
2019-01-25 10:10:00,95.66,95.92,95.61,95.92,12742.0,95.66,95.92,95.61,95.92,12742.0
2019-01-25 10:15:00,95.93,95.98,95.82,95.94,11132.0,95.93,95.98,95.82,95.94,11132.0
2019-01-25 10:20:00,95.91,96.06,95.91,95.98,17229.0,95.91,96.06,95.91,95.98,17229.0
2019-01-25 10:25:00,96.01,96.03,95.8,95.85,34400.0,96.01,96.03,95.8,95.85,34400.0
2019-01-25 10:30:00,95.83,96.12,95.75,95.97,35373.0,95.83,96.12,95.75,95.97,35373.0
2019-01-25 10:35:00,95.98,96.37,95.95,96.37,16414.0,95.98,96.37,95.95,96.37,16414.0
2019-01-25 10:40:00,96.33,96.44,96.24,96.44,15527.0,96.33,96.44,96.24,96.44,15527.0
2019-01-25 10:45:00,96.4,96.44,96.2,96.23,12650.0,96.4,96.44,96.2,96.23,12650.0
2019-01-25 10:50:00,96.25,96.26,96.07,96.18,10968.0,96.25,96.26,96.07,96.18,10968.0
2019-01-25 10:55:00,96.18,96.22,96.13,96.14,10478.0,96.18,96.22,96.13,96.14,10478.0
2019-01-25 11:00:00,96.16,96.21,96.06,96.12,13014.0,96.16,96.21,96.06,96.12,13014.0
2019-01-25 11:05:00,96.09,96.15,96.04,96.13,7760.0,96.09,96.15,96.04,96.13,7760.0
2019-01-25 11:10:00,96.15,96.15,95.98,96.03,10557.0,96.15,96.15,95.98,96.03,10557.0
2019-01-25 11:15:00,96.05,96.11,95.98,96.08,12604.0,96.05,96.11,95.98,96.08,12604.0
2019-01-25 11:20:00,96.11,96.11,95.94,95.97,10900.0,96.11,96.11,95.94,95.97,10900.0
2019-01-25 11:25:00,95.98,96.14,95.96,96.05,53794.0,95.98,96.14,95.96,96.05,53794.0
2019-01-25 11:30:00,96.03,96.24,96.02,96.22,25828.0,96.03,96.24,96.02,96.22,25828.0
2019-01-25 11:35:00,96.19,96.4,96.15,96.36,16411.0,96.19,96.4,96.15,96.36,16411.0
2019-01-25 11:40:00,96.36,96.51,96.33,96.49,14720.0,96.36,96.51,96.33,96.49,14720.0
2019-01-25 11:45:00,96.5,96.5,96.39,96.48,15625.0,96.5,96.5,96.39,96.48,15625.0
2019-01-25 11:50:00,96.48,96.53,96.46,96.52,22807.0,96.48,96.53,96.46,96.52,22807.0
2019-01-25 11:55:00,96.52,96.6,96.48,96.48,33317.0,96.52,96.6,96.48,96.48,33317.0
2019-01-25 12:00:00,96.5,96.66,96.49,96.6,50444.0,96.5,96.66,96.49,96.6,50444.0
2019-01-25 12:05:00,96.6,96.67,96.55,96.57,53858.0,96.6,96.67,96.55,96.57,53858.0
2019-01-25 12:10:00,96.55,96.58,96.46,96.55,23740.0,96.55,96.58,96.46,96.55,23740.0
2019-01-25 12:15:00,96.53,96.66,96.52,96.65,42757.0,96.53,96.66,96.52,96.65,42757.0
2019-01-25 12:20:00,96.68,96.87,96.54,96.85,30731.0,96.68,96.87,96.54,96.85,30731.0
2019-01-25 12:25:00,96.83,96.88,96.77,96.83,18853.0,96.83,96.88,96.77,96.83,18853.0
2019-01-25 12:30:00,96.81,96.97,96.8,96.91,15001.0,96.81,96.97,96.8,96.91,15001.0
2019-01-25 12:35:00,96.91,97.06,96.9,97.05,24158.0,96.91,97.06,96.9,97.05,24158.0
2019-01-25 12:40:00,97.05,97.15,97.03,97.03,21700.0,97.05,97.15,97.03,97.03,21700.0
2019-01-25 12:45:00,97.02,97.06,96.87,96.99,51700.0,97.02,97.06,96.87,96.99,51700.0
2019-01-25 12:50:00,97.02,97.08,96.93,96.94,29749.0,97.02,97.08,96.93,96.94,29749.0
2019-01-25 12:55:00,96.92,97.01,96.89,96.98,24500.0,96.92,97.01,96.89,96.98,24500.0
2019-01-25 13:00:00,96.99,97.02,96.93,96.95,29424.0,96.99,97.02,96.93,96.95,29424.0
2019-01-25 13:05:00,96.95,96.98,96.84,96.95,22366.0,96.95,96.98,96.84,96.95,22366.0
2019-01-25 13:10:00,96.97,97.04,96.92,96.99,44671.0,96.97,97.04,96.92,96.99,44671.0
2019-01-25 13:15:00,96.97,97.01,96.89,96.9,16605.0,96.97,97.01,96.89,96.9,16605.0
2019-01-25 13:20:00,96.91,97.01,96.89,96.98,18354.0,96.91,97.01,96.89,96.98,18354.0
2019-01-25 13:25:00,96.99,97.01,96.93,97.0,31752.0,96.99,97.01,96.93,97.0,31752.0
2019-01-25 13:30:00,96.98,97.0,96.94,97.0,11884.0,96.98,97.0,96.94,97.0,11884.0
2019-01-25 13:35:00,97.0,97.02,96.93,96.99,21932.0,97.0,97.02,96.93,96.99,21932.0
2019-01-25 13:40:00,97.0,97.14,96.96,97.09,14285.0,97.0,97.14,96.96,97.09,14285.0
2019-01-25 13:45:00,97.07,97.15,97.02,97.03,24808.0,97.07,97.15,97.02,97.03,24808.0
2019-01-25 13:50:00,97.04,97.11,97.01,97.09,14090.0,97.04,97.11,97.01,97.09,14090.0
2019-01-25 13:55:00,97.06,97.1,97.02,97.03,14298.0,97.06,97.1,97.02,97.03,14298.0
2019-01-25 14:00:00,97.03,97.09,97.03,97.08,15410.0,97.03,97.09,97.03,97.08,15410.0
2019-01-25 14:05:00,97.06,97.09,97.04,97.08,28556.0,97.06,97.09,97.04,97.08,28556.0
2019-01-25 14:10:00,97.09,97.09,97.0,97.07,27509.0,97.09,97.09,97.0,97.07,27509.0
2019-01-25 14:15:00,97.06,97.08,96.96,97.04,20949.0,97.06,97.08,96.96,97.04,20949.0
2019-01-25 14:20:00,97.05,97.05,96.91,96.99,18931.0,97.05,97.05,96.91,96.99,18931.0
2019-01-25 14:25:00,96.99,97.0,96.85,96.92,17615.0,96.99,97.0,96.85,96.92,17615.0
2019-01-25 14:30:00,96.92,97.01,96.92,97.0,15932.0,96.92,97.01,96.92,97.0,15932.0
2019-01-25 14:35:00,97.0,97.05,96.97,97.0,19943.0,97.0,97.05,96.97,97.0,19943.0
2019-01-25 14:40:00,97.0,97.01,96.97,96.99,21258.0,97.0,97.01,96.97,96.99,21258.0
2019-01-25 14:45:00,96.98,97.0,96.95,96.96,16908.0,96.98,97.0,96.95,96.96,16908.0
2019-01-25 14:50:00,96.96,97.08,96.95,97.07,22103.0,96.96,97.08,96.95,97.07,22103.0
2019-01-25 14:55:00,97.05,97.12,97.03,97.06,33716.0,97.05,97.12,97.03,97.06,33716.0
2019-01-25 15:00:00,97.07,97.11,97.03,97.05,33387.0,97.07,97.11,97.03,97.05,33387.0
2019-01-25 15:05:00,97.05,97.06,96.99,97.02,19512.0,97.05,97.06,96.99,97.02,19512.0
2019-01-25 15:10:00,97.04,97.07,96.97,96.98,28507.0,97.04,97.07,96.97,96.98,28507.0
2019-01-25 15:15:00,96.99,97.06,96.99,97.04,20408.0,96.99,97.06,96.99,97.04,20408.0
2019-01-25 15:20:00,97.04,97.13,96.97,97.0,29200.0,97.04,97.13,96.97,97.0,29200.0
2019-01-25 15:25:00,96.99,97.01,96.91,96.95,21247.0,96.99,97.01,96.91,96.95,21247.0
2019-01-25 15:30:00,96.96,96.97,96.82,96.84,28863.0,96.96,96.97,96.82,96.84,28863.0
2019-01-25 15:35:00,96.83,96.95,96.82,96.94,27336.0,96.83,96.95,96.82,96.94,27336.0
2019-01-25 15:40:00,96.94,97.05,96.89,97.04,36353.0,96.94,97.05,96.89,97.04,36353.0
2019-01-25 15:45:00,97.04,97.08,96.99,97.01,41826.0,97.04,97.08,96.99,97.01,41826.0
2019-01-25 15:50:00,97.01,97.03,96.92,96.93,69094.0,97.01,97.03,96.92,96.93,69094.0
2019-01-25 15:55:00,96.94,97.01,96.82,96.92,165905.0,96.94,97.01,96.82,96.92,165905.0
2019-01-28 09:30:00,96.15,96.98,95.63,96.11,26458.0,96.15,96.98,95.63,96.11,26458.0
2019-01-28 09:35:00,95.99,96.14,95.9,95.97,11040.0,95.99,96.14,95.9,95.97,11040.0
2019-01-28 09:40:00,95.93,95.98,95.85,95.94,13536.0,95.93,95.98,95.85,95.94,13536.0
2019-01-28 09:45:00,95.92,95.94,95.74,95.74,12141.0,95.92,95.94,95.74,95.74,12141.0
2019-01-28 09:50:00,95.68,95.81,95.63,95.7,12461.0,95.68,95.81,95.63,95.7,12461.0
2019-01-28 09:55:00,95.71,95.71,95.51,95.55,10322.0,95.71,95.71,95.51,95.55,10322.0
2019-01-28 10:00:00,95.58,95.66,95.5,95.59,15359.0,95.58,95.66,95.5,95.59,15359.0
2019-01-28 10:05:00,95.6,95.69,95.59,95.62,10000.0,95.6,95.69,95.59,95.62,10000.0
2019-01-28 10:10:00,95.6,95.68,95.51,95.6,36285.0,95.6,95.68,95.51,95.6,36285.0
2019-01-28 10:15:00,95.63,95.77,95.62,95.7,15289.0,95.63,95.77,95.62,95.7,15289.0
2019-01-28 10:20:00,95.71,95.8,95.69,95.7,9400.0,95.71,95.8,95.69,95.7,9400.0
2019-01-28 10:25:00,95.7,95.92,95.66,95.86,21667.0,95.7,95.92,95.66,95.86,21667.0
2019-01-28 10:30:00,95.87,95.92,95.76,95.86,23860.0,95.87,95.92,95.76,95.86,23860.0
2019-01-28 10:35:00,95.85,95.92,95.77,95.77,22038.0,95.85,95.92,95.77,95.77,22038.0
2019-01-28 10:40:00,95.79,95.96,95.79,95.9,9550.0,95.79,95.96,95.79,95.9,9550.0
2019-01-28 10:45:00,95.89,96.12,95.88,96.03,19110.0,95.89,96.12,95.88,96.03,19110.0
2019-01-28 10:50:00,96.0,96.0,95.81,95.85,14217.0,96.0,96.0,95.81,95.85,14217.0
2019-01-28 10:55:00,95.84,95.88,95.79,95.79,15947.0,95.84,95.88,95.79,95.79,15947.0
2019-01-28 11:00:00,95.79,95.79,95.58,95.6,13855.0,95.79,95.79,95.58,95.6,13855.0
2019-01-28 11:05:00,95.61,95.68,95.57,95.64,9287.0,95.61,95.68,95.57,95.64,9287.0
2019-01-28 11:10:00,95.62,95.68,95.59,95.66,6992.0,95.62,95.68,95.59,95.66,6992.0
2019-01-28 11:15:00,95.66,95.66,95.48,95.48,14292.0,95.66,95.66,95.48,95.48,14292.0
2019-01-28 11:20:00,95.5,95.56,95.43,95.5,11048.0,95.5,95.56,95.43,95.5,11048.0
2019-01-28 11:25:00,95.5,95.55,95.41,95.44,7849.0,95.5,95.55,95.41,95.44,7849.0
2019-01-28 11:30:00,95.45,95.51,95.38,95.38,7888.0,95.45,95.51,95.38,95.38,7888.0
2019-01-28 11:35:00,95.33,95.36,95.21,95.24,8883.0,95.33,95.36,95.21,95.24,8883.0
2019-01-28 11:40:00,95.22,95.25,95.14,95.16,7045.0,95.22,95.25,95.14,95.16,7045.0
2019-01-28 11:45:00,95.11,95.19,94.99,94.99,21758.0,95.11,95.19,94.99,94.99,21758.0
2019-01-28 11:50:00,94.98,95.11,94.98,95.03,14254.0,94.98,95.11,94.98,95.03,14254.0
2019-01-28 11:55:00,95.03,95.1,94.95,94.95,8839.0,95.03,95.1,94.95,94.95,8839.0
2019-01-28 12:00:00,94.95,95.01,94.87,95.0,9749.0,94.95,95.01,94.87,95.0,9749.0
2019-01-28 12:05:00,95.02,95.08,94.98,95.08,3600.0,95.02,95.08,94.98,95.08,3600.0
2019-01-28 12:10:00,95.09,95.14,95.06,95.12,9139.0,95.09,95.14,95.06,95.12,9139.0
2019-01-28 12:15:00,95.14,95.27,95.13,95.24,6817.0,95.14,95.27,95.13,95.24,6817.0
2019-01-28 12:20:00,95.23,95.34,95.22,95.27,3114.0,95.23,95.34,95.22,95.27,3114.0
2019-01-28 12:25:00,95.29,95.32,95.22,95.28,5251.0,95.29,95.32,95.22,95.28,5251.0
2019-01-28 12:30:00,95.31,95.33,95.21,95.27,5548.0,95.31,95.33,95.21,95.27,5548.0
2019-01-28 12:35:00,95.26,95.26,95.21,95.26,3311.0,95.26,95.26,95.21,95.26,3311.0
2019-01-28 12:40:00,95.28,95.34,95.24,95.32,7552.0,95.28,95.34,95.24,95.32,7552.0
2019-01-28 12:45:00,95.31,95.38,95.3,95.36,6544.0,95.31,95.38,95.3,95.36,6544.0
2019-01-28 12:50:00,95.36,95.37,95.33,95.33,3000.0,95.36,95.37,95.33,95.33,3000.0
2019-01-28 12:55:00,95.33,95.33,95.27,95.3,4756.0,95.33,95.33,95.27,95.3,4756.0
2019-01-28 13:00:00,95.29,95.29,95.19,95.24,6785.0,95.29,95.29,95.19,95.24,6785.0
2019-01-28 13:05:00,95.22,95.3,95.18,95.3,9821.0,95.22,95.3,95.18,95.3,9821.0
2019-01-28 13:10:00,95.31,95.43,95.31,95.4,8129.0,95.31,95.43,95.31,95.4,8129.0
2019-01-28 13:15:00,95.41,95.44,95.37,95.38,8668.0,95.41,95.44,95.37,95.38,8668.0
2019-01-28 13:20:00,95.38,95.46,95.38,95.41,8426.0,95.38,95.46,95.38,95.41,8426.0
2019-01-28 13:25:00,95.39,95.4,95.35,95.38,9561.0,95.39,95.4,95.35,95.38,9561.0
2019-01-28 13:30:00,95.37,95.49,95.35,95.45,11811.0,95.37,95.49,95.35,95.45,11811.0
2019-01-28 13:35:00,95.47,95.63,95.46,95.55,13656.0,95.47,95.63,95.46,95.55,13656.0
2019-01-28 13:40:00,95.54,95.54,95.41,95.45,8126.0,95.54,95.54,95.41,95.45,8126.0
2019-01-28 13:45:00,95.45,95.47,95.4,95.44,4907.0,95.45,95.47,95.4,95.44,4907.0
2019-01-28 13:50:00,95.45,95.5,95.41,95.41,6391.0,95.45,95.5,95.41,95.41,6391.0
2019-01-28 13:55:00,95.42,95.45,95.36,95.38,8778.0,95.42,95.45,95.36,95.38,8778.0
2019-01-28 14:00:00,95.39,95.41,95.28,95.32,9005.0,95.39,95.41,95.28,95.32,9005.0
2019-01-28 14:05:00,95.3,95.3,95.21,95.27,8454.0,95.3,95.3,95.21,95.27,8454.0
2019-01-28 14:10:00,95.26,95.28,95.2,95.26,13426.0,95.26,95.28,95.2,95.26,13426.0
2019-01-28 14:15:00,95.23,95.26,95.15,95.15,5131.0,95.23,95.26,95.15,95.15,5131.0
2019-01-28 14:20:00,95.16,95.2,95.07,95.1,6299.0,95.16,95.2,95.07,95.1,6299.0
2019-01-28 14:25:00,95.06,95.14,95.03,95.11,8462.0,95.06,95.14,95.03,95.11,8462.0
2019-01-28 14:30:00,95.13,95.2,95.13,95.16,5156.0,95.13,95.2,95.13,95.16,5156.0
2019-01-28 14:35:00,95.17,95.22,95.16,95.2,5634.0,95.17,95.22,95.16,95.2,5634.0
2019-01-28 14:40:00,95.21,95.23,95.18,95.19,5228.0,95.21,95.23,95.18,95.19,5228.0
2019-01-28 14:45:00,95.2,95.23,95.18,95.23,7164.0,95.2,95.23,95.18,95.23,7164.0
2019-01-28 14:50:00,95.23,95.39,95.23,95.36,5073.0,95.23,95.39,95.23,95.36,5073.0
2019-01-28 14:55:00,95.35,95.41,95.35,95.4,6234.0,95.35,95.41,95.35,95.4,6234.0
2019-01-28 15:00:00,95.4,95.43,95.34,95.34,7959.0,95.4,95.43,95.34,95.34,7959.0
2019-01-28 15:05:00,95.35,95.35,95.26,95.31,8363.0,95.35,95.35,95.26,95.31,8363.0
2019-01-28 15:10:00,95.31,95.4,95.29,95.38,10837.0,95.31,95.4,95.29,95.38,10837.0
2019-01-28 15:15:00,95.38,95.38,95.33,95.35,7339.0,95.38,95.38,95.33,95.35,7339.0
2019-01-28 15:20:00,95.38,95.47,95.37,95.43,10058.0,95.38,95.47,95.37,95.43,10058.0
2019-01-28 15:25:00,95.42,95.54,95.35,95.51,13958.0,95.42,95.54,95.35,95.51,13958.0
2019-01-28 15:30:00,95.51,95.63,95.49,95.61,12118.0,95.51,95.63,95.49,95.61,12118.0
2019-01-28 15:35:00,95.6,95.62,95.55,95.59,14304.0,95.6,95.62,95.55,95.59,14304.0
2019-01-28 15:40:00,95.59,95.68,95.58,95.68,32899.0,95.59,95.68,95.58,95.68,32899.0
2019-01-28 15:45:00,95.67,95.74,95.55,95.55,33259.0,95.67,95.74,95.55,95.55,33259.0
2019-01-28 15:50:00,95.55,95.57,95.43,95.44,29775.0,95.55,95.57,95.43,95.44,29775.0
2019-01-28 15:55:00,95.44,95.64,95.41,95.62,60125.0,95.44,95.64,95.41,95.62,60125.0
2019-01-29 09:30:00,95.55,95.9,95.3,95.39,18436.0,95.55,95.9,95.3,95.39,18436.0
2019-01-29 09:35:00,95.33,95.36,95.15,95.18,12233.0,95.33,95.36,95.15,95.18,12233.0
2019-01-29 09:40:00,95.17,95.25,95.06,95.21,4112.0,95.17,95.25,95.06,95.21,4112.0
2019-01-29 09:45:00,95.28,95.55,95.28,95.55,6102.0,95.28,95.55,95.28,95.55,6102.0
2019-01-29 09:50:00,95.58,95.71,95.58,95.64,3400.0,95.58,95.71,95.58,95.64,3400.0
2019-01-29 09:55:00,95.63,95.8,95.59,95.8,3851.0,95.63,95.8,95.59,95.8,3851.0
2019-01-29 10:00:00,95.79,95.82,95.59,95.59,7325.0,95.79,95.82,95.59,95.59,7325.0
2019-01-29 10:05:00,95.61,95.65,95.46,95.6,32364.0,95.61,95.65,95.46,95.6,32364.0
2019-01-29 10:10:00,95.6,95.69,95.5,95.52,15093.0,95.6,95.69,95.5,95.52,15093.0
2019-01-29 10:15:00,95.5,95.53,95.37,95.4,3108.0,95.5,95.53,95.37,95.4,3108.0
2019-01-29 10:20:00,95.4,95.4,95.26,95.37,8521.0,95.4,95.4,95.26,95.37,8521.0
2019-01-29 10:25:00,95.4,95.52,95.34,95.51,19346.0,95.4,95.52,95.34,95.51,19346.0
2019-01-29 10:30:00,95.54,95.55,95.48,95.54,9045.0,95.54,95.55,95.48,95.54,9045.0
2019-01-29 10:35:00,95.56,95.63,95.5,95.55,11809.0,95.56,95.63,95.5,95.55,11809.0
2019-01-29 10:40:00,95.59,95.73,95.58,95.71,24054.0,95.59,95.73,95.58,95.71,24054.0
2019-01-29 10:45:00,95.75,95.84,95.66,95.66,4952.0,95.75,95.84,95.66,95.66,4952.0
2019-01-29 10:50:00,95.61,95.62,95.41,95.43,8319.0,95.61,95.62,95.41,95.43,8319.0
2019-01-29 10:55:00,95.44,95.46,95.4,95.42,25159.0,95.44,95.46,95.4,95.42,25159.0
2019-01-29 11:00:00,95.4,95.43,95.36,95.4,38588.0,95.4,95.43,95.36,95.4,38588.0
2019-01-29 11:05:00,95.4,95.54,95.37,95.47,13383.0,95.4,95.54,95.37,95.47,13383.0
2019-01-29 11:10:00,95.49,95.53,95.4,95.4,6618.0,95.49,95.53,95.4,95.4,6618.0
2019-01-29 11:15:00,95.44,95.46,95.4,95.43,9918.0,95.44,95.46,95.4,95.43,9918.0
2019-01-29 11:20:00,95.44,95.47,95.4,95.42,10459.0,95.44,95.47,95.4,95.42,10459.0
2019-01-29 11:25:00,95.41,95.49,95.4,95.46,10580.0,95.41,95.49,95.4,95.46,10580.0
2019-01-29 11:30:00,95.48,95.48,95.36,95.4,10728.0,95.48,95.48,95.36,95.4,10728.0
2019-01-29 11:35:00,95.41,95.45,95.37,95.42,54900.0,95.41,95.45,95.37,95.42,54900.0
2019-01-29 11:40:00,95.44,95.54,95.38,95.54,11496.0,95.44,95.54,95.38,95.54,11496.0
2019-01-29 11:45:00,95.54,95.64,95.54,95.63,7010.0,95.54,95.64,95.54,95.63,7010.0
2019-01-29 11:50:00,95.62,95.66,95.58,95.66,5624.0,95.62,95.66,95.58,95.66,5624.0
2019-01-29 11:55:00,95.65,95.66,95.6,95.61,4626.0,95.65,95.66,95.6,95.61,4626.0
2019-01-29 12:00:00,95.61,95.74,95.61,95.71,6331.0,95.61,95.74,95.61,95.71,6331.0
2019-01-29 12:05:00,95.7,95.73,95.62,95.63,5451.0,95.7,95.73,95.62,95.63,5451.0
2019-01-29 12:10:00,95.65,95.78,95.62,95.72,10766.0,95.65,95.78,95.62,95.72,10766.0
2019-01-29 12:15:00,95.73,95.81,95.71,95.73,39191.0,95.73,95.81,95.71,95.73,39191.0
2019-01-29 12:20:00,95.7,95.8,95.68,95.77,88231.0,95.7,95.8,95.68,95.77,88231.0
2019-01-29 12:25:00,95.79,95.94,95.75,95.93,42974.0,95.79,95.94,95.75,95.93,42974.0
2019-01-29 12:30:00,95.9,95.92,95.79,95.81,9264.0,95.9,95.92,95.79,95.81,9264.0
2019-01-29 12:35:00,95.81,95.82,95.74,95.74,29803.0,95.81,95.82,95.74,95.74,29803.0
2019-01-29 12:40:00,95.76,95.86,95.76,95.85,7998.0,95.76,95.86,95.76,95.85,7998.0
2019-01-29 12:45:00,95.85,95.9,95.83,95.85,28576.0,95.85,95.9,95.83,95.85,28576.0
2019-01-29 12:50:00,95.86,95.9,95.84,95.87,16517.0,95.86,95.9,95.84,95.87,16517.0
2019-01-29 12:55:00,95.87,95.9,95.83,95.86,7600.0,95.87,95.9,95.83,95.86,7600.0
2019-01-29 13:00:00,95.85,95.85,95.73,95.76,13750.0,95.85,95.85,95.73,95.76,13750.0
2019-01-29 13:05:00,95.77,95.79,95.74,95.75,6461.0,95.77,95.79,95.74,95.75,6461.0
2019-01-29 13:10:00,95.78,95.8,95.74,95.74,6515.0,95.78,95.8,95.74,95.74,6515.0
2019-01-29 13:15:00,95.75,95.95,95.74,95.95,16476.0,95.75,95.95,95.74,95.95,16476.0
2019-01-29 13:20:00,95.96,96.04,95.95,95.99,8874.0,95.96,96.04,95.95,95.99,8874.0
2019-01-29 13:25:00,95.99,96.14,95.98,96.11,27568.0,95.99,96.14,95.98,96.11,27568.0
2019-01-29 13:30:00,96.12,96.3,96.12,96.27,39625.0,96.12,96.3,96.12,96.27,39625.0
2019-01-29 13:35:00,96.29,96.38,96.24,96.36,27134.0,96.29,96.38,96.24,96.36,27134.0
2019-01-29 13:40:00,96.37,96.39,96.33,96.36,27125.0,96.37,96.39,96.33,96.36,27125.0
2019-01-29 13:45:00,96.37,96.38,96.3,96.35,25885.0,96.37,96.38,96.3,96.35,25885.0
2019-01-29 13:50:00,96.35,96.43,96.3,96.42,11528.0,96.35,96.43,96.3,96.42,11528.0
2019-01-29 13:55:00,96.43,96.46,96.39,96.4,25398.0,96.43,96.46,96.39,96.4,25398.0
2019-01-29 14:00:00,96.39,96.41,96.33,96.36,27670.0,96.39,96.41,96.33,96.36,27670.0
2019-01-29 14:05:00,96.37,96.37,96.25,96.26,8500.0,96.37,96.37,96.25,96.26,8500.0
2019-01-29 14:10:00,96.26,96.29,96.24,96.26,18664.0,96.26,96.29,96.24,96.26,18664.0
2019-01-29 14:15:00,96.27,96.3,96.24,96.27,19197.0,96.27,96.3,96.24,96.27,19197.0
2019-01-29 14:20:00,96.28,96.36,96.13,96.19,44793.0,96.28,96.36,96.13,96.19,44793.0
2019-01-29 14:25:00,96.19,96.2,96.08,96.11,13215.0,96.19,96.2,96.08,96.11,13215.0
2019-01-29 14:30:00,96.12,96.12,95.89,95.94,21431.0,96.12,96.12,95.89,95.94,21431.0
2019-01-29 14:35:00,95.94,95.95,95.78,95.81,11101.0,95.94,95.95,95.78,95.81,11101.0
2019-01-29 14:40:00,95.8,95.8,95.69,95.74,13238.0,95.8,95.8,95.69,95.74,13238.0
2019-01-29 14:45:00,95.74,95.75,95.65,95.65,15064.0,95.74,95.75,95.65,95.65,15064.0
2019-01-29 14:50:00,95.66,95.72,95.63,95.72,9400.0,95.66,95.72,95.63,95.72,9400.0
2019-01-29 14:55:00,95.72,95.78,95.7,95.71,13062.0,95.72,95.78,95.7,95.71,13062.0
2019-01-29 15:00:00,95.7,95.76,95.69,95.76,7929.0,95.7,95.76,95.69,95.76,7929.0
2019-01-29 15:05:00,95.75,95.87,95.73,95.87,13624.0,95.75,95.87,95.73,95.87,13624.0
2019-01-29 15:10:00,95.87,95.87,95.83,95.86,13061.0,95.87,95.87,95.83,95.86,13061.0
2019-01-29 15:15:00,95.87,95.9,95.83,95.86,18411.0,95.87,95.9,95.83,95.86,18411.0
2019-01-29 15:20:00,95.85,95.9,95.85,95.9,14005.0,95.85,95.9,95.85,95.9,14005.0
2019-01-29 15:25:00,95.89,95.9,95.83,95.84,28918.0,95.89,95.9,95.83,95.84,28918.0
2019-01-29 15:30:00,95.85,95.87,95.77,95.83,39589.0,95.85,95.87,95.77,95.83,39589.0
2019-01-29 15:35:00,95.82,95.91,95.81,95.88,30763.0,95.82,95.91,95.81,95.88,30763.0
2019-01-29 15:40:00,95.87,95.89,95.83,95.88,17618.0,95.87,95.89,95.83,95.88,17618.0
2019-01-29 15:45:00,95.88,95.9,95.86,95.89,34388.0,95.88,95.9,95.86,95.89,34388.0
2019-01-29 15:50:00,95.89,96.13,95.87,96.13,50047.0,95.89,96.13,95.87,96.13,50047.0
2019-01-29 15:55:00,96.13,96.25,96.12,96.19,131715.0,96.13,96.25,96.12,96.19,131715.0
2019-01-30 09:30:00,96.68,96.68,96.2,96.23,18867.0,96.68,96.68,96.2,96.23,18867.0
2019-01-30 09:35:00,96.18,96.33,96.18,96.33,2685.0,96.18,96.33,96.18,96.33,2685.0
2019-01-30 09:40:00,96.34,96.5,96.2,96.2,4687.0,96.34,96.5,96.2,96.2,4687.0
2019-01-30 09:45:00,96.25,96.29,96.11,96.16,10044.0,96.25,96.29,96.11,96.16,10044.0
2019-01-30 09:50:00,96.09,96.1,95.95,96.01,3709.0,96.09,96.1,95.95,96.01,3709.0
2019-01-30 09:55:00,95.89,95.89,95.66,95.67,2915.0,95.89,95.89,95.66,95.67,2915.0
2019-01-30 10:00:00,95.72,95.73,95.56,95.58,7975.0,95.72,95.73,95.56,95.58,7975.0
2019-01-30 10:05:00,95.55,95.73,95.52,95.65,11171.0,95.55,95.73,95.52,95.65,11171.0
2019-01-30 10:10:00,95.63,95.65,95.49,95.59,8245.0,95.63,95.65,95.49,95.59,8245.0
2019-01-30 10:15:00,95.59,95.63,95.35,95.47,9335.0,95.59,95.63,95.35,95.47,9335.0
2019-01-30 10:20:00,95.43,95.51,95.33,95.39,6650.0,95.43,95.51,95.33,95.39,6650.0
2019-01-30 10:25:00,95.45,95.56,95.43,95.5,10621.0,95.45,95.56,95.43,95.5,10621.0
2019-01-30 10:30:00,95.49,95.68,95.48,95.66,12377.0,95.49,95.68,95.48,95.66,12377.0
2019-01-30 10:35:00,95.69,95.74,95.62,95.73,11833.0,95.69,95.74,95.62,95.73,11833.0
2019-01-30 10:40:00,95.7,95.83,95.7,95.78,12807.0,95.7,95.83,95.7,95.78,12807.0
2019-01-30 10:45:00,95.77,95.78,95.73,95.73,8480.0,95.77,95.78,95.73,95.73,8480.0
2019-01-30 10:50:00,95.73,95.78,95.72,95.76,6206.0,95.73,95.78,95.72,95.76,6206.0
2019-01-30 10:55:00,95.75,95.77,95.71,95.75,9240.0,95.75,95.77,95.71,95.75,9240.0
2019-01-30 11:00:00,95.77,95.9,95.77,95.78,9417.0,95.77,95.9,95.77,95.78,9417.0
2019-01-30 11:05:00,95.77,95.87,95.77,95.87,11825.0,95.77,95.87,95.77,95.87,11825.0
2019-01-30 11:10:00,95.87,95.89,95.81,95.82,6950.0,95.87,95.89,95.81,95.82,6950.0
2019-01-30 11:15:00,95.81,96.0,95.79,95.97,8400.0,95.81,96.0,95.79,95.97,8400.0
2019-01-30 11:20:00,95.97,96.07,95.97,96.07,8600.0,95.97,96.07,95.97,96.07,8600.0
2019-01-30 11:25:00,96.07,96.13,95.89,95.93,10066.0,96.07,96.13,95.89,95.93,10066.0
2019-01-30 11:30:00,95.93,95.93,95.78,95.78,6499.0,95.93,95.93,95.78,95.78,6499.0
2019-01-30 11:35:00,95.77,95.78,95.67,95.75,9071.0,95.77,95.78,95.67,95.75,9071.0
2019-01-30 11:40:00,95.76,95.81,95.72,95.81,6035.0,95.76,95.81,95.72,95.81,6035.0
2019-01-30 11:45:00,95.81,95.93,95.8,95.93,9066.0,95.81,95.93,95.8,95.93,9066.0
2019-01-30 11:50:00,95.93,95.94,95.88,95.9,7800.0,95.93,95.94,95.88,95.9,7800.0
2019-01-30 11:55:00,95.91,95.98,95.88,95.93,32722.0,95.91,95.98,95.88,95.93,32722.0
2019-01-30 12:00:00,95.94,96.04,95.86,96.03,55535.0,95.94,96.04,95.86,96.03,55535.0
2019-01-30 12:05:00,96.07,96.08,95.86,95.87,5700.0,96.07,96.08,95.86,95.87,5700.0
2019-01-30 12:10:00,95.91,95.94,95.87,95.91,9080.0,95.91,95.94,95.87,95.91,9080.0
2019-01-30 12:15:00,95.88,96.0,95.87,96.0,6719.0,95.88,96.0,95.87,96.0,6719.0
2019-01-30 12:20:00,95.99,96.1,95.93,95.93,14305.0,95.99,96.1,95.93,95.93,14305.0
2019-01-30 12:25:00,95.98,95.99,95.86,95.87,6700.0,95.98,95.99,95.86,95.87,6700.0
2019-01-30 12:30:00,95.89,95.95,95.88,95.88,6070.0,95.89,95.95,95.88,95.88,6070.0
2019-01-30 12:35:00,95.88,95.9,95.7,95.72,13300.0,95.88,95.9,95.7,95.72,13300.0
2019-01-30 12:40:00,95.72,95.75,95.6,95.6,8603.0,95.72,95.75,95.6,95.6,8603.0
2019-01-30 12:45:00,95.6,95.71,95.6,95.69,6200.0,95.6,95.71,95.6,95.69,6200.0
2019-01-30 12:50:00,95.67,95.73,95.64,95.69,13011.0,95.67,95.73,95.64,95.69,13011.0
2019-01-30 12:55:00,95.69,95.89,95.68,95.89,118446.0,95.69,95.89,95.68,95.89,118446.0
2019-01-30 13:00:00,95.86,95.87,95.81,95.83,5123.0,95.86,95.87,95.81,95.83,5123.0
2019-01-30 13:05:00,95.84,95.89,95.84,95.86,5366.0,95.84,95.89,95.84,95.86,5366.0
2019-01-30 13:10:00,95.86,96.05,95.85,95.97,15180.0,95.86,96.05,95.85,95.97,15180.0
2019-01-30 13:15:00,95.96,95.96,95.86,95.87,15207.0,95.96,95.96,95.86,95.87,15207.0
2019-01-30 13:20:00,95.88,95.88,95.75,95.81,5200.0,95.88,95.88,95.75,95.81,5200.0
2019-01-30 13:25:00,95.83,95.86,95.77,95.77,12825.0,95.83,95.86,95.77,95.77,12825.0
2019-01-30 13:30:00,95.76,95.81,95.68,95.68,4100.0,95.76,95.81,95.68,95.68,4100.0
2019-01-30 13:35:00,95.67,95.71,95.57,95.57,7100.0,95.67,95.71,95.57,95.57,7100.0
2019-01-30 13:40:00,95.59,95.65,95.59,95.59,7014.0,95.59,95.65,95.59,95.59,7014.0
2019-01-30 13:45:00,95.6,95.64,95.52,95.52,4600.0,95.6,95.64,95.52,95.52,4600.0
2019-01-30 13:50:00,95.51,95.59,95.45,95.59,6168.0,95.51,95.59,95.45,95.59,6168.0
2019-01-30 13:55:00,95.58,95.59,95.46,95.5,6334.0,95.58,95.59,95.46,95.5,6334.0
2019-01-30 14:00:00,95.51,96.02,95.47,95.9,46543.0,95.51,96.02,95.47,95.9,46543.0
2019-01-30 14:05:00,95.9,95.99,95.85,95.87,13954.0,95.9,95.99,95.85,95.87,13954.0
2019-01-30 14:10:00,95.87,96.06,95.84,96.04,15400.0,95.87,96.06,95.84,96.04,15400.0
2019-01-30 14:15:00,96.01,96.08,95.94,96.04,10711.0,96.01,96.08,95.94,96.04,10711.0
2019-01-30 14:20:00,96.08,96.4,96.02,96.35,22519.0,96.08,96.4,96.02,96.35,22519.0
2019-01-30 14:25:00,96.33,96.33,96.08,96.15,10837.0,96.33,96.33,96.08,96.15,10837.0
2019-01-30 14:30:00,96.09,96.16,96.0,96.05,14756.0,96.09,96.16,96.0,96.05,14756.0
2019-01-30 14:35:00,96.03,96.17,95.97,96.05,13717.0,96.03,96.17,95.97,96.05,13717.0
2019-01-30 14:40:00,96.08,96.14,96.03,96.11,10555.0,96.08,96.14,96.03,96.11,10555.0
2019-01-30 14:45:00,96.11,96.24,96.08,96.24,11907.0,96.11,96.24,96.08,96.24,11907.0
2019-01-30 14:50:00,96.24,96.33,96.12,96.27,14645.0,96.24,96.33,96.12,96.27,14645.0
2019-01-30 14:55:00,96.26,96.52,96.22,96.49,15264.0,96.26,96.52,96.22,96.49,15264.0
2019-01-30 15:00:00,96.48,96.48,96.3,96.33,15155.0,96.48,96.48,96.3,96.33,15155.0
2019-01-30 15:05:00,96.33,96.37,96.28,96.28,22912.0,96.33,96.37,96.28,96.28,22912.0
2019-01-30 15:10:00,96.26,96.26,96.16,96.2,10140.0,96.26,96.26,96.16,96.2,10140.0
2019-01-30 15:15:00,96.19,96.26,96.12,96.15,10289.0,96.19,96.26,96.12,96.15,10289.0
2019-01-30 15:20:00,96.17,96.19,95.97,96.02,14373.0,96.17,96.19,95.97,96.02,14373.0
2019-01-30 15:25:00,96.01,96.08,95.98,95.99,12249.0,96.01,96.08,95.98,95.99,12249.0
2019-01-30 15:30:00,95.98,96.04,95.91,95.93,19489.0,95.98,96.04,95.91,95.93,19489.0
2019-01-30 15:35:00,95.95,96.01,95.95,95.96,13926.0,95.95,96.01,95.95,95.96,13926.0
2019-01-30 15:40:00,95.96,95.99,95.89,95.98,15980.0,95.96,95.99,95.89,95.98,15980.0
2019-01-30 15:45:00,95.97,96.11,95.96,96.07,18216.0,95.97,96.11,95.96,96.07,18216.0
2019-01-30 15:50:00,96.07,96.07,95.86,95.92,27411.0,96.07,96.07,95.86,95.92,27411.0
2019-01-30 15:55:00,95.92,96.08,95.92,96.05,60460.0,95.92,96.08,95.92,96.05,60460.0
2019-01-31 09:30:00,96.15,96.25,95.88,96.01,13428.0,96.15,96.25,95.88,96.01,13428.0
2019-01-31 09:35:00,95.99,95.99,95.75,95.75,3717.0,95.99,95.99,95.75,95.75,3717.0
2019-01-31 09:40:00,95.75,95.8,95.55,95.8,7150.0,95.75,95.8,95.55,95.8,7150.0
2019-01-31 09:45:00,95.75,95.99,95.66,95.96,5821.0,95.75,95.99,95.66,95.96,5821.0
2019-01-31 09:50:00,95.98,95.99,95.78,95.84,13019.0,95.98,95.99,95.78,95.84,13019.0
2019-01-31 09:55:00,95.84,95.87,95.72,95.76,4947.0,95.84,95.87,95.72,95.76,4947.0
2019-01-31 10:00:00,95.73,95.87,95.73,95.81,9872.0,95.73,95.87,95.73,95.81,9872.0
2019-01-31 10:05:00,95.83,95.87,95.79,95.86,12661.0,95.83,95.87,95.79,95.86,12661.0
2019-01-31 10:10:00,95.87,96.04,95.82,96.02,10539.0,95.87,96.04,95.82,96.02,10539.0
2019-01-31 10:15:00,95.99,96.03,95.93,96.01,20184.0,95.99,96.03,95.93,96.01,20184.0
2019-01-31 10:20:00,96.03,96.03,95.94,96.01,9427.0,96.03,96.03,95.94,96.01,9427.0
2019-01-31 10:25:00,96.01,96.05,95.96,95.97,9926.0,96.01,96.05,95.96,95.97,9926.0
2019-01-31 10:30:00,95.95,95.98,95.84,95.86,12000.0,95.95,95.98,95.84,95.86,12000.0
2019-01-31 10:35:00,95.88,95.91,95.75,95.79,9857.0,95.88,95.91,95.75,95.79,9857.0
2019-01-31 10:40:00,95.79,95.96,95.79,95.95,8920.0,95.79,95.96,95.79,95.95,8920.0
2019-01-31 10:45:00,95.93,95.96,95.83,95.83,17609.0,95.93,95.96,95.83,95.83,17609.0
2019-01-31 10:50:00,95.84,95.97,95.8,95.9,77893.0,95.84,95.97,95.8,95.9,77893.0
2019-01-31 10:55:00,95.9,96.0,95.83,95.89,21165.0,95.9,96.0,95.83,95.89,21165.0
2019-01-31 11:00:00,95.89,95.98,95.83,95.89,8000.0,95.89,95.98,95.83,95.89,8000.0
2019-01-31 11:05:00,95.88,95.91,95.73,95.73,7472.0,95.88,95.91,95.73,95.73,7472.0
2019-01-31 11:10:00,95.74,95.76,95.63,95.64,10837.0,95.74,95.76,95.63,95.64,10837.0
2019-01-31 11:15:00,95.62,95.72,95.62,95.71,9264.0,95.62,95.72,95.62,95.71,9264.0
2019-01-31 11:20:00,95.7,95.82,95.68,95.82,11330.0,95.7,95.82,95.68,95.82,11330.0
2019-01-31 11:25:00,95.81,95.84,95.76,95.83,6600.0,95.81,95.84,95.76,95.83,6600.0
2019-01-31 11:30:00,95.86,95.95,95.83,95.94,7957.0,95.86,95.95,95.83,95.94,7957.0
2019-01-31 11:35:00,95.94,95.95,95.88,95.9,18428.0,95.94,95.95,95.88,95.9,18428.0
2019-01-31 11:40:00,95.91,95.91,95.85,95.86,11000.0,95.91,95.91,95.85,95.86,11000.0
2019-01-31 11:45:00,95.83,96.0,95.82,95.97,4980.0,95.83,96.0,95.82,95.97,4980.0
2019-01-31 11:50:00,95.98,96.02,95.92,96.02,14490.0,95.98,96.02,95.92,96.02,14490.0
2019-01-31 11:55:00,96.02,96.17,96.02,96.08,10844.0,96.02,96.17,96.02,96.08,10844.0
2019-01-31 12:00:00,96.08,96.13,96.05,96.09,11459.0,96.08,96.13,96.05,96.09,11459.0
2019-01-31 12:05:00,96.13,96.18,96.06,96.14,17305.0,96.13,96.18,96.06,96.14,17305.0
2019-01-31 12:10:00,96.12,96.18,96.07,96.17,6400.0,96.12,96.18,96.07,96.17,6400.0
2019-01-31 12:15:00,96.16,96.18,96.08,96.08,7117.0,96.16,96.18,96.08,96.08,7117.0
2019-01-31 12:20:00,96.12,96.12,96.06,96.09,3550.0,96.12,96.12,96.06,96.09,3550.0
2019-01-31 12:25:00,96.06,96.1,95.93,95.95,31447.0,96.06,96.1,95.93,95.95,31447.0
2019-01-31 12:30:00,95.95,96.01,95.95,95.97,8120.0,95.95,96.01,95.95,95.97,8120.0
2019-01-31 12:35:00,95.99,96.11,95.98,96.1,6199.0,95.99,96.11,95.98,96.1,6199.0
2019-01-31 12:40:00,96.11,96.11,95.88,95.9,12525.0,96.11,96.11,95.88,95.9,12525.0
2019-01-31 12:45:00,95.92,95.94,95.9,95.9,7552.0,95.92,95.94,95.9,95.9,7552.0
2019-01-31 12:50:00,95.91,95.91,95.78,95.79,10583.0,95.91,95.91,95.78,95.79,10583.0
2019-01-31 12:55:00,95.81,95.81,95.75,95.77,8510.0,95.81,95.81,95.75,95.77,8510.0
2019-01-31 13:00:00,95.78,95.8,95.69,95.76,33373.0,95.78,95.8,95.69,95.76,33373.0
2019-01-31 13:05:00,95.76,96.0,95.76,96.0,35588.0,95.76,96.0,95.76,96.0,35588.0
2019-01-31 13:10:00,95.97,96.0,95.91,96.0,9900.0,95.97,96.0,95.91,96.0,9900.0
2019-01-31 13:15:00,96.0,96.01,95.88,95.94,7153.0,96.0,96.01,95.88,95.94,7153.0
2019-01-31 13:20:00,95.95,95.99,95.94,95.99,3636.0,95.95,95.99,95.94,95.99,3636.0
2019-01-31 13:25:00,96.01,96.1,96.01,96.03,14529.0,96.01,96.1,96.01,96.03,14529.0
2019-01-31 13:30:00,96.05,96.07,95.96,95.98,19148.0,96.05,96.07,95.96,95.98,19148.0
2019-01-31 13:35:00,95.97,96.07,95.95,96.05,18609.0,95.97,96.07,95.95,96.05,18609.0
2019-01-31 13:40:00,96.08,96.08,96.0,96.08,9558.0,96.08,96.08,96.0,96.08,9558.0
2019-01-31 13:45:00,96.08,96.08,96.04,96.04,8223.0,96.08,96.08,96.04,96.04,8223.0
2019-01-31 13:50:00,96.05,96.06,96.04,96.05,11192.0,96.05,96.06,96.04,96.05,11192.0
2019-01-31 13:55:00,96.05,96.1,96.0,96.1,18393.0,96.05,96.1,96.0,96.1,18393.0
2019-01-31 14:00:00,96.11,96.22,96.11,96.17,24324.0,96.11,96.22,96.11,96.17,24324.0
2019-01-31 14:05:00,96.17,96.2,96.11,96.13,12602.0,96.17,96.2,96.11,96.13,12602.0
2019-01-31 14:10:00,96.14,96.15,96.06,96.06,9159.0,96.14,96.15,96.06,96.06,9159.0
2019-01-31 14:15:00,96.06,96.12,96.05,96.09,13507.0,96.06,96.12,96.05,96.09,13507.0
2019-01-31 14:20:00,96.09,96.16,96.08,96.15,8036.0,96.09,96.16,96.08,96.15,8036.0
2019-01-31 14:25:00,96.14,96.15,96.07,96.09,9596.0,96.14,96.15,96.07,96.09,9596.0
2019-01-31 14:30:00,96.08,96.18,96.07,96.17,15740.0,96.08,96.18,96.07,96.17,15740.0
2019-01-31 14:35:00,96.17,96.21,96.14,96.18,27074.0,96.17,96.21,96.14,96.18,27074.0
2019-01-31 14:40:00,96.17,96.21,96.17,96.17,8860.0,96.17,96.21,96.17,96.17,8860.0
2019-01-31 14:45:00,96.18,96.18,96.13,96.17,11953.0,96.18,96.18,96.13,96.17,11953.0
2019-01-31 14:50:00,96.16,96.24,96.14,96.23,27957.0,96.16,96.24,96.14,96.23,27957.0
2019-01-31 14:55:00,96.23,96.58,96.2,96.57,145993.0,96.23,96.58,96.2,96.57,145993.0
2019-01-31 15:00:00,96.58,96.58,96.23,96.29,76048.0,96.58,96.58,96.23,96.29,76048.0
2019-01-31 15:05:00,96.29,96.51,96.24,96.51,42608.0,96.29,96.51,96.24,96.51,42608.0
2019-01-31 15:10:00,96.51,96.51,96.27,96.3,31673.0,96.51,96.51,96.27,96.3,31673.0
2019-01-31 15:15:00,96.3,96.3,96.19,96.2,16347.0,96.3,96.3,96.19,96.2,16347.0
2019-01-31 15:20:00,96.21,96.29,96.18,96.22,25008.0,96.21,96.29,96.18,96.22,25008.0
2019-01-31 15:25:00,96.22,96.34,96.2,96.28,18925.0,96.22,96.34,96.2,96.28,18925.0
2019-01-31 15:30:00,96.29,96.42,96.27,96.37,27853.0,96.29,96.42,96.27,96.37,27853.0
2019-01-31 15:35:00,96.38,96.5,96.38,96.5,22960.0,96.38,96.5,96.38,96.5,22960.0
2019-01-31 15:40:00,96.5,96.51,96.45,96.49,23327.0,96.5,96.51,96.45,96.49,23327.0
2019-01-31 15:45:00,96.48,96.59,96.46,96.5,32575.0,96.48,96.59,96.46,96.5,32575.0
2019-01-31 15:50:00,96.51,96.69,96.5,96.69,47081.0,96.51,96.69,96.5,96.69,47081.0
2019-01-31 15:55:00,96.69,96.89,96.67,96.82,109136.0,96.69,96.89,96.67,96.82,109136.0
2019-02-01 09:30:00,96.87,97.42,96.87,97.1,65181.0,96.87,97.42,96.87,97.1,65181.0
2019-02-01 09:35:00,97.12,97.13,96.64,96.79,16726.0,97.12,97.13,96.64,96.79,16726.0
2019-02-01 09:40:00,96.9,97.23,96.8,97.02,13268.0,96.9,97.23,96.8,97.02,13268.0
2019-02-01 09:45:00,97.07,97.15,96.99,97.06,19356.0,97.07,97.15,96.99,97.06,19356.0
2019-02-01 09:50:00,97.07,97.07,96.55,96.61,11676.0,97.07,97.07,96.55,96.61,11676.0
2019-02-01 09:55:00,96.61,96.61,96.47,96.5,9336.0,96.61,96.61,96.47,96.5,9336.0
2019-02-01 10:00:00,96.52,96.82,96.49,96.8,12457.0,96.52,96.82,96.49,96.8,12457.0
2019-02-01 10:05:00,96.82,96.83,96.58,96.75,7672.0,96.82,96.83,96.58,96.75,7672.0
2019-02-01 10:10:00,96.7,96.8,96.54,96.69,9062.0,96.7,96.8,96.54,96.69,9062.0
2019-02-01 10:15:00,96.73,96.73,96.42,96.45,12233.0,96.73,96.73,96.42,96.45,12233.0
2019-02-01 10:20:00,96.43,96.63,96.43,96.63,7935.0,96.43,96.63,96.43,96.63,7935.0
2019-02-01 10:25:00,96.63,96.68,96.56,96.57,15236.0,96.63,96.68,96.56,96.57,15236.0
2019-02-01 10:30:00,96.59,96.66,96.48,96.5,15077.0,96.59,96.66,96.48,96.5,15077.0
2019-02-01 10:35:00,96.52,96.54,96.29,96.29,15726.0,96.52,96.54,96.29,96.29,15726.0
2019-02-01 10:40:00,96.29,96.34,96.21,96.25,10076.0,96.29,96.34,96.21,96.25,10076.0
2019-02-01 10:45:00,96.27,96.37,96.21,96.22,9501.0,96.27,96.37,96.21,96.22,9501.0
2019-02-01 10:50:00,96.21,96.22,96.0,96.04,26292.0,96.21,96.22,96.0,96.04,26292.0
2019-02-01 10:55:00,96.04,96.05,95.69,95.85,26226.0,96.04,96.05,95.69,95.85,26226.0
2019-02-01 11:00:00,95.85,95.9,95.67,95.69,12828.0,95.85,95.9,95.67,95.69,12828.0
2019-02-01 11:05:00,95.69,95.86,95.64,95.86,73663.0,95.69,95.86,95.64,95.86,73663.0
2019-02-01 11:10:00,95.88,96.04,95.87,96.0,34828.0,95.88,96.04,95.87,96.0,34828.0
2019-02-01 11:15:00,96.0,96.21,95.99,96.2,22396.0,96.0,96.21,95.99,96.2,22396.0
2019-02-01 11:20:00,96.22,96.27,96.18,96.25,9908.0,96.22,96.27,96.18,96.25,9908.0
2019-02-01 11:25:00,96.26,96.28,96.19,96.19,8391.0,96.26,96.28,96.19,96.19,8391.0
2019-02-01 11:30:00,96.19,96.19,96.06,96.09,17890.0,96.19,96.19,96.06,96.09,17890.0
2019-02-01 11:35:00,96.05,96.12,96.04,96.1,13007.0,96.05,96.12,96.04,96.1,13007.0
2019-02-01 11:40:00,96.12,96.26,96.11,96.23,5100.0,96.12,96.26,96.11,96.23,5100.0
2019-02-01 11:45:00,96.25,96.35,96.23,96.33,7950.0,96.25,96.35,96.23,96.33,7950.0
2019-02-01 11:50:00,96.32,96.53,96.32,96.44,7888.0,96.32,96.53,96.32,96.44,7888.0
2019-02-01 11:55:00,96.47,96.79,96.45,96.77,49862.0,96.47,96.79,96.45,96.77,49862.0
2019-02-01 12:00:00,96.76,96.84,96.74,96.74,25114.0,96.76,96.84,96.74,96.74,25114.0
2019-02-01 12:05:00,96.75,96.77,96.68,96.71,9950.0,96.75,96.77,96.68,96.71,9950.0
2019-02-01 12:10:00,96.69,96.72,96.64,96.64,8858.0,96.69,96.72,96.64,96.64,8858.0
2019-02-01 12:15:00,96.64,96.64,96.53,96.62,24299.0,96.64,96.64,96.53,96.62,24299.0
2019-02-01 12:20:00,96.61,96.61,96.4,96.41,8964.0,96.61,96.61,96.4,96.41,8964.0
2019-02-01 12:25:00,96.4,96.44,96.32,96.44,14823.0,96.4,96.44,96.32,96.44,14823.0
2019-02-01 12:30:00,96.43,96.49,96.38,96.48,19751.0,96.43,96.49,96.38,96.48,19751.0
2019-02-01 12:35:00,96.5,96.52,96.42,96.42,10560.0,96.5,96.52,96.42,96.42,10560.0
2019-02-01 12:40:00,96.42,96.43,96.28,96.3,4705.0,96.42,96.43,96.28,96.3,4705.0
2019-02-01 12:45:00,96.3,96.37,96.3,96.35,4300.0,96.3,96.37,96.3,96.35,4300.0
2019-02-01 12:50:00,96.35,96.42,96.33,96.41,6599.0,96.35,96.42,96.33,96.41,6599.0
2019-02-01 12:55:00,96.4,96.47,96.39,96.42,7320.0,96.4,96.47,96.39,96.42,7320.0
2019-02-01 13:00:00,96.42,96.47,96.41,96.47,7878.0,96.42,96.47,96.41,96.47,7878.0
2019-02-01 13:05:00,96.47,96.7,96.47,96.7,8703.0,96.47,96.7,96.47,96.7,8703.0
2019-02-01 13:10:00,96.7,96.76,96.6,96.62,17031.0,96.7,96.76,96.6,96.62,17031.0
2019-02-01 13:15:00,96.63,96.7,96.6,96.65,13364.0,96.63,96.7,96.6,96.65,13364.0
2019-02-01 13:20:00,96.65,96.66,96.57,96.57,9031.0,96.65,96.66,96.57,96.57,9031.0
2019-02-01 13:25:00,96.57,96.73,96.56,96.71,23567.0,96.57,96.73,96.56,96.71,23567.0
2019-02-01 13:30:00,96.71,96.77,96.64,96.76,12073.0,96.71,96.77,96.64,96.76,12073.0
2019-02-01 13:35:00,96.77,96.78,96.71,96.77,6864.0,96.77,96.78,96.71,96.77,6864.0
2019-02-01 13:40:00,96.79,96.79,96.7,96.7,7254.0,96.79,96.79,96.7,96.7,7254.0
2019-02-01 13:45:00,96.7,96.7,96.6,96.63,8336.0,96.7,96.7,96.6,96.63,8336.0
2019-02-01 13:50:00,96.63,96.72,96.63,96.71,9967.0,96.63,96.72,96.63,96.71,9967.0
2019-02-01 13:55:00,96.71,96.81,96.7,96.81,8015.0,96.71,96.81,96.7,96.81,8015.0
2019-02-01 14:00:00,96.84,96.84,96.74,96.77,11853.0,96.84,96.84,96.74,96.77,11853.0
2019-02-01 14:05:00,96.78,96.78,96.72,96.78,9218.0,96.78,96.78,96.72,96.78,9218.0
2019-02-01 14:10:00,96.78,96.85,96.74,96.84,13308.0,96.78,96.85,96.74,96.84,13308.0
2019-02-01 14:15:00,96.86,97.16,96.85,96.96,109257.0,96.86,97.16,96.85,96.96,109257.0
2019-02-01 14:20:00,96.97,97.03,96.93,96.93,23012.0,96.97,97.03,96.93,96.93,23012.0
2019-02-01 14:25:00,96.91,96.96,96.9,96.9,7775.0,96.91,96.96,96.9,96.9,7775.0
2019-02-01 14:30:00,96.9,97.0,96.87,96.98,10542.0,96.9,97.0,96.87,96.98,10542.0
2019-02-01 14:35:00,96.98,96.99,96.83,96.86,14672.0,96.98,96.99,96.83,96.86,14672.0
2019-02-01 14:40:00,96.87,96.92,96.84,96.85,9645.0,96.87,96.92,96.84,96.85,9645.0
2019-02-01 14:45:00,96.85,96.87,96.7,96.7,13700.0,96.85,96.87,96.7,96.7,13700.0
2019-02-01 14:50:00,96.7,96.74,96.58,96.58,12845.0,96.7,96.74,96.58,96.58,12845.0
2019-02-01 14:55:00,96.59,96.61,96.55,96.56,9759.0,96.59,96.61,96.55,96.56,9759.0
2019-02-01 15:00:00,96.56,96.59,96.49,96.55,14341.0,96.56,96.59,96.49,96.55,14341.0
2019-02-01 15:05:00,96.54,96.63,96.49,96.52,14108.0,96.54,96.63,96.49,96.52,14108.0
2019-02-01 15:10:00,96.52,96.54,96.48,96.49,8984.0,96.52,96.54,96.48,96.49,8984.0
2019-02-01 15:15:00,96.49,96.6,96.48,96.58,8019.0,96.49,96.6,96.48,96.58,8019.0
2019-02-01 15:20:00,96.58,96.61,96.55,96.58,9606.0,96.58,96.61,96.55,96.58,9606.0
2019-02-01 15:25:00,96.57,96.62,96.55,96.61,13664.0,96.57,96.62,96.55,96.61,13664.0
2019-02-01 15:30:00,96.65,96.84,96.65,96.78,21199.0,96.65,96.84,96.65,96.78,21199.0
2019-02-01 15:35:00,96.78,96.79,96.7,96.73,19118.0,96.78,96.79,96.7,96.73,19118.0
2019-02-01 15:40:00,96.72,96.72,96.6,96.65,24277.0,96.72,96.72,96.6,96.65,24277.0
2019-02-01 15:45:00,96.65,96.7,96.65,96.67,25506.0,96.65,96.7,96.65,96.67,25506.0
2019-02-01 15:50:00,96.67,96.67,96.64,96.67,31947.0,96.67,96.67,96.64,96.67,31947.0
2019-02-01 15:55:00,96.66,96.77,96.65,96.68,64781.0,96.66,96.77,96.65,96.68,64781.0
2019-02-04 09:30:00,96.77,96.77,96.39,96.58,22214.0,96.77,96.77,96.39,96.58,22214.0
2019-02-04 09:35:00,96.58,96.64,96.12,96.42,11461.0,96.58,96.64,96.12,96.42,11461.0
2019-02-04 09:40:00,96.48,96.83,96.45,96.45,7573.0,96.48,96.83,96.45,96.45,7573.0
2019-02-04 09:45:00,96.38,96.7,96.28,96.68,11600.0,96.38,96.7,96.28,96.68,11600.0
2019-02-04 09:50:00,96.69,96.74,96.56,96.63,16099.0,96.69,96.74,96.56,96.63,16099.0
2019-02-04 09:55:00,96.68,96.74,96.51,96.71,8533.0,96.68,96.74,96.51,96.71,8533.0
2019-02-04 10:00:00,96.75,96.75,96.38,96.45,5570.0,96.75,96.75,96.38,96.45,5570.0
2019-02-04 10:05:00,96.4,96.52,96.35,96.43,7424.0,96.4,96.52,96.35,96.43,7424.0
2019-02-04 10:10:00,96.44,96.79,96.44,96.79,16933.0,96.44,96.79,96.44,96.79,16933.0
2019-02-04 10:15:00,96.83,96.86,96.6,96.63,6476.0,96.83,96.86,96.6,96.63,6476.0
2019-02-04 10:20:00,96.63,96.67,96.56,96.56,5278.0,96.63,96.67,96.56,96.56,5278.0
2019-02-04 10:25:00,96.59,96.62,96.45,96.57,7788.0,96.59,96.62,96.45,96.57,7788.0
2019-02-04 10:30:00,96.54,96.64,96.49,96.63,6200.0,96.54,96.64,96.49,96.63,6200.0
2019-02-04 10:35:00,96.62,96.83,96.62,96.81,5850.0,96.62,96.83,96.62,96.81,5850.0
2019-02-04 10:40:00,96.8,96.86,96.77,96.86,4770.0,96.8,96.86,96.77,96.86,4770.0
2019-02-04 10:45:00,96.89,96.97,96.84,96.93,7258.0,96.89,96.97,96.84,96.93,7258.0
2019-02-04 10:50:00,96.98,97.1,96.96,97.05,16164.0,96.98,97.1,96.96,97.05,16164.0
2019-02-04 10:55:00,97.05,97.09,96.88,96.95,6600.0,97.05,97.09,96.88,96.95,6600.0
2019-02-04 11:00:00,96.95,97.11,96.86,97.1,63334.0,96.95,97.11,96.86,97.1,63334.0
2019-02-04 11:05:00,97.1,97.1,96.85,96.85,4805.0,97.1,97.1,96.85,96.85,4805.0
2019-02-04 11:10:00,96.82,96.89,96.75,96.81,4587.0,96.82,96.89,96.75,96.81,4587.0
2019-02-04 11:15:00,96.79,96.82,96.74,96.77,3407.0,96.79,96.82,96.74,96.77,3407.0
2019-02-04 11:20:00,96.81,96.82,96.71,96.73,5700.0,96.81,96.82,96.71,96.73,5700.0
2019-02-04 11:25:00,96.69,96.85,96.68,96.85,3400.0,96.69,96.85,96.68,96.85,3400.0
2019-02-04 11:30:00,96.84,96.95,96.81,96.92,9431.0,96.84,96.95,96.81,96.92,9431.0
2019-02-04 11:35:00,96.88,97.01,96.88,96.96,2400.0,96.88,97.01,96.88,96.96,2400.0
2019-02-04 11:40:00,97.01,97.02,96.91,96.99,4550.0,97.01,97.02,96.91,96.99,4550.0
2019-02-04 11:45:00,96.98,97.11,96.97,97.11,2400.0,96.98,97.11,96.97,97.11,2400.0
2019-02-04 11:50:00,97.12,97.27,97.08,97.24,35141.0,97.12,97.27,97.08,97.24,35141.0
2019-02-04 11:55:00,97.27,97.3,97.2,97.3,2799.0,97.27,97.3,97.2,97.3,2799.0
2019-02-04 12:00:00,97.3,97.38,97.28,97.33,2601.0,97.3,97.38,97.28,97.33,2601.0
2019-02-04 12:05:00,97.35,97.37,97.28,97.32,8289.0,97.35,97.37,97.28,97.32,8289.0
2019-02-04 12:10:00,97.34,97.4,97.29,97.4,3750.0,97.34,97.4,97.29,97.4,3750.0
2019-02-04 12:15:00,97.35,97.42,97.32,97.4,4672.0,97.35,97.42,97.32,97.4,4672.0
2019-02-04 12:20:00,97.39,97.44,97.32,97.42,21022.0,97.39,97.44,97.32,97.42,21022.0
2019-02-04 12:25:00,97.44,97.46,97.33,97.39,11760.0,97.44,97.46,97.33,97.39,11760.0
2019-02-04 12:30:00,97.39,97.45,97.35,97.41,10034.0,97.39,97.45,97.35,97.41,10034.0
2019-02-04 12:35:00,97.45,97.49,97.4,97.43,3500.0,97.45,97.49,97.4,97.43,3500.0
2019-02-04 12:40:00,97.46,97.48,97.38,97.45,11072.0,97.46,97.48,97.38,97.45,11072.0
2019-02-04 12:45:00,97.44,97.45,97.33,97.38,4829.0,97.44,97.45,97.33,97.38,4829.0
2019-02-04 12:50:00,97.38,97.47,97.37,97.47,2100.0,97.38,97.47,97.37,97.47,2100.0
2019-02-04 12:55:00,97.44,97.46,97.4,97.45,2545.0,97.44,97.46,97.4,97.45,2545.0
2019-02-04 13:00:00,97.43,97.47,97.39,97.45,4622.0,97.43,97.47,97.39,97.45,4622.0
2019-02-04 13:05:00,97.46,97.57,97.46,97.57,7115.0,97.46,97.57,97.46,97.57,7115.0
2019-02-04 13:10:00,97.57,97.77,97.54,97.76,44393.0,97.57,97.77,97.54,97.76,44393.0
2019-02-04 13:15:00,97.76,97.88,97.72,97.88,7519.0,97.76,97.88,97.72,97.88,7519.0
2019-02-04 13:20:00,97.9,97.97,97.85,97.88,9773.0,97.9,97.97,97.85,97.88,9773.0
2019-02-04 13:25:00,97.85,97.85,97.73,97.77,8695.0,97.85,97.85,97.73,97.77,8695.0
2019-02-04 13:30:00,97.76,97.93,97.76,97.91,7173.0,97.76,97.93,97.76,97.91,7173.0
2019-02-04 13:35:00,97.93,97.95,97.87,97.9,16728.0,97.93,97.95,97.87,97.9,16728.0
2019-02-04 13:40:00,97.92,98.02,97.88,98.01,10223.0,97.92,98.02,97.88,98.01,10223.0
2019-02-04 13:45:00,98.03,98.16,97.99,98.1,12557.0,98.03,98.16,97.99,98.1,12557.0
2019-02-04 13:50:00,98.1,98.12,98.0,98.03,5455.0,98.1,98.12,98.0,98.03,5455.0
2019-02-04 13:55:00,98.03,98.09,97.99,98.09,8628.0,98.03,98.09,97.99,98.09,8628.0
2019-02-04 14:00:00,98.08,98.15,98.05,98.15,19760.0,98.08,98.15,98.05,98.15,19760.0
2019-02-04 14:05:00,98.15,98.27,98.11,98.22,13838.0,98.15,98.27,98.11,98.22,13838.0
2019-02-04 14:10:00,98.24,98.29,98.22,98.23,11260.0,98.24,98.29,98.22,98.23,11260.0
2019-02-04 14:15:00,98.23,98.23,97.94,98.01,7438.0,98.23,98.23,97.94,98.01,7438.0
2019-02-04 14:20:00,98.02,98.02,97.92,98.01,11070.0,98.02,98.02,97.92,98.01,11070.0
2019-02-04 14:25:00,98.02,98.13,97.98,98.11,31181.0,98.02,98.13,97.98,98.11,31181.0
2019-02-04 14:30:00,98.15,98.15,98.05,98.05,10764.0,98.15,98.15,98.05,98.05,10764.0
2019-02-04 14:35:00,98.04,98.08,98.03,98.05,7900.0,98.04,98.08,98.03,98.05,7900.0
2019-02-04 14:40:00,98.07,98.08,98.03,98.03,6015.0,98.07,98.08,98.03,98.03,6015.0
2019-02-04 14:45:00,98.04,98.1,97.99,98.0,21875.0,98.04,98.1,97.99,98.0,21875.0
2019-02-04 14:50:00,98.02,98.09,98.01,98.09,7938.0,98.02,98.09,98.01,98.09,7938.0
2019-02-04 14:55:00,98.09,98.12,98.04,98.11,8306.0,98.09,98.12,98.04,98.11,8306.0
2019-02-04 15:00:00,98.07,98.1,98.06,98.09,7206.0,98.07,98.1,98.06,98.09,7206.0
2019-02-04 15:05:00,98.09,98.23,98.08,98.18,26882.0,98.09,98.23,98.08,98.18,26882.0
2019-02-04 15:10:00,98.19,98.28,98.19,98.19,25655.0,98.19,98.28,98.19,98.19,25655.0
2019-02-04 15:15:00,98.19,98.33,98.17,98.3,25249.0,98.19,98.33,98.17,98.3,25249.0
2019-02-04 15:20:00,98.29,98.34,98.28,98.33,17969.0,98.29,98.34,98.28,98.33,17969.0
2019-02-04 15:25:00,98.34,98.37,98.3,98.34,50093.0,98.34,98.37,98.3,98.34,50093.0
2019-02-04 15:30:00,98.33,98.4,98.29,98.34,64206.0,98.33,98.4,98.29,98.34,64206.0
2019-02-04 15:35:00,98.34,98.44,98.29,98.43,67451.0,98.34,98.44,98.29,98.43,67451.0
2019-02-04 15:40:00,98.42,98.48,98.38,98.45,99854.0,98.42,98.48,98.38,98.45,99854.0
2019-02-04 15:45:00,98.46,98.58,98.46,98.55,201795.0,98.46,98.58,98.46,98.55,201795.0
2019-02-04 15:50:00,98.54,98.6,98.49,98.54,59661.0,98.54,98.6,98.49,98.54,59661.0
2019-02-04 15:55:00,98.55,98.58,98.46,98.54,78961.0,98.55,98.58,98.46,98.54,78961.0
2019-02-05 09:30:00,98.98,99.13,98.79,98.84,32272.0,98.98,99.13,98.79,98.84,32272.0
2019-02-05 09:35:00,98.82,98.89,98.62,98.69,15374.0,98.82,98.89,98.62,98.69,15374.0
2019-02-05 09:40:00,98.72,98.92,98.6,98.88,8536.0,98.72,98.92,98.6,98.88,8536.0
2019-02-05 09:45:00,98.89,98.93,98.7,98.76,15173.0,98.89,98.93,98.7,98.76,15173.0
2019-02-05 09:50:00,98.78,99.11,98.75,99.03,9760.0,98.78,99.11,98.75,99.03,9760.0
2019-02-05 09:55:00,99.03,99.11,98.94,99.01,9402.0,99.03,99.11,98.94,99.01,9402.0
2019-02-05 10:00:00,98.94,99.11,98.92,99.01,15397.0,98.94,99.11,98.92,99.01,15397.0
2019-02-05 10:05:00,99.01,99.2,99.01,99.06,16218.0,99.01,99.2,99.01,99.06,16218.0
2019-02-05 10:10:00,99.08,99.2,99.06,99.08,151906.0,99.08,99.2,99.06,99.08,151906.0
2019-02-05 10:15:00,99.09,99.18,99.07,99.18,6320.0,99.09,99.18,99.07,99.18,6320.0
2019-02-05 10:20:00,99.2,99.36,99.19,99.3,9501.0,99.2,99.36,99.19,99.3,9501.0
2019-02-05 10:25:00,99.28,99.31,99.1,99.18,10126.0,99.28,99.31,99.1,99.18,10126.0
2019-02-05 10:30:00,99.2,99.25,99.13,99.15,16773.0,99.2,99.25,99.13,99.15,16773.0
2019-02-05 10:35:00,99.15,99.2,99.06,99.08,34543.0,99.15,99.2,99.06,99.08,34543.0
2019-02-05 10:40:00,99.11,99.11,98.84,98.84,8847.0,99.11,99.11,98.84,98.84,8847.0
2019-02-05 10:45:00,98.89,98.91,98.69,98.69,7795.0,98.89,98.91,98.69,98.69,7795.0
2019-02-05 10:50:00,98.69,98.69,98.6,98.63,13475.0,98.69,98.69,98.6,98.63,13475.0
2019-02-05 10:55:00,98.65,98.79,98.57,98.74,22111.0,98.65,98.79,98.57,98.74,22111.0
2019-02-05 11:00:00,98.74,98.76,98.65,98.69,9395.0,98.74,98.76,98.65,98.69,9395.0
2019-02-05 11:05:00,98.68,98.69,98.62,98.66,7885.0,98.68,98.69,98.62,98.66,7885.0
2019-02-05 11:10:00,98.66,98.75,98.56,98.56,16086.0,98.66,98.75,98.56,98.56,16086.0
2019-02-05 11:15:00,98.56,98.64,98.4,98.62,12463.0,98.56,98.64,98.4,98.62,12463.0
2019-02-05 11:20:00,98.6,98.68,98.5,98.51,27171.0,98.6,98.68,98.5,98.51,27171.0
2019-02-05 11:25:00,98.53,98.53,98.36,98.43,41975.0,98.53,98.53,98.36,98.43,41975.0
2019-02-05 11:30:00,98.44,98.49,98.37,98.44,14622.0,98.44,98.49,98.37,98.44,14622.0
2019-02-05 11:35:00,98.45,98.5,98.43,98.48,12538.0,98.45,98.5,98.43,98.48,12538.0
2019-02-05 11:40:00,98.46,98.48,98.38,98.39,12095.0,98.46,98.48,98.38,98.39,12095.0
2019-02-05 11:45:00,98.37,98.37,98.25,98.28,20736.0,98.37,98.37,98.25,98.28,20736.0
2019-02-05 11:50:00,98.26,98.34,98.25,98.25,9500.0,98.26,98.34,98.25,98.25,9500.0
2019-02-05 11:55:00,98.28,98.3,98.22,98.24,15962.0,98.28,98.3,98.22,98.24,15962.0
2019-02-05 12:00:00,98.24,98.31,98.22,98.25,17917.0,98.24,98.31,98.22,98.25,17917.0
2019-02-05 12:05:00,98.23,98.23,98.05,98.09,14424.0,98.23,98.23,98.05,98.09,14424.0
2019-02-05 12:10:00,98.1,98.18,98.09,98.18,5046.0,98.1,98.18,98.09,98.18,5046.0
2019-02-05 12:15:00,98.19,98.26,98.12,98.12,31344.0,98.19,98.26,98.12,98.12,31344.0
2019-02-05 12:20:00,98.12,98.12,97.98,98.02,7889.0,98.12,98.12,97.98,98.02,7889.0
2019-02-05 12:25:00,98.01,98.02,97.88,97.91,11266.0,98.01,98.02,97.88,97.91,11266.0
2019-02-05 12:30:00,97.88,97.99,97.85,97.93,6655.0,97.88,97.99,97.85,97.93,6655.0
2019-02-05 12:35:00,97.97,97.99,97.93,97.98,4899.0,97.97,97.99,97.93,97.98,4899.0
2019-02-05 12:40:00,97.99,98.04,97.99,98.02,6302.0,97.99,98.04,97.99,98.02,6302.0
2019-02-05 12:45:00,98.0,98.03,97.9,97.9,3900.0,98.0,98.03,97.9,97.9,3900.0
2019-02-05 12:50:00,97.91,98.03,97.82,98.01,35990.0,97.91,98.03,97.82,98.01,35990.0
2019-02-05 12:55:00,98.01,98.05,97.92,97.94,11708.0,98.01,98.05,97.92,97.94,11708.0
2019-02-05 13:00:00,97.97,98.01,97.86,98.0,14100.0,97.97,98.01,97.86,98.0,14100.0
2019-02-05 13:05:00,98.02,98.05,97.87,97.89,11314.0,98.02,98.05,97.87,97.89,11314.0
2019-02-05 13:10:00,97.89,97.99,97.89,97.99,5846.0,97.89,97.99,97.89,97.99,5846.0
2019-02-05 13:15:00,97.98,98.0,97.91,97.92,19135.0,97.98,98.0,97.91,97.92,19135.0
2019-02-05 13:20:00,97.93,97.98,97.91,97.98,12367.0,97.93,97.98,97.91,97.98,12367.0
2019-02-05 13:25:00,97.95,97.98,97.77,97.8,24566.0,97.95,97.98,97.77,97.8,24566.0
2019-02-05 13:30:00,97.78,98.05,97.74,98.05,95767.0,97.78,98.05,97.74,98.05,95767.0
2019-02-05 13:35:00,98.07,98.18,98.04,98.18,169689.0,98.07,98.18,98.04,98.18,169689.0
2019-02-05 13:40:00,98.17,98.2,98.1,98.13,8500.0,98.17,98.2,98.1,98.13,8500.0
2019-02-05 13:45:00,98.11,98.14,98.01,98.08,13295.0,98.11,98.14,98.01,98.08,13295.0
2019-02-05 13:50:00,98.08,98.08,97.97,98.05,37762.0,98.08,98.08,97.97,98.05,37762.0
2019-02-05 13:55:00,98.06,98.16,98.0,98.12,50209.0,98.06,98.16,98.0,98.12,50209.0
2019-02-05 14:00:00,98.12,98.23,98.1,98.19,7468.0,98.12,98.23,98.1,98.19,7468.0
2019-02-05 14:05:00,98.2,98.44,98.2,98.35,17341.0,98.2,98.44,98.2,98.35,17341.0
2019-02-05 14:10:00,98.36,98.38,98.26,98.34,17528.0,98.36,98.38,98.26,98.34,17528.0
2019-02-05 14:15:00,98.33,98.34,98.27,98.32,11036.0,98.33,98.34,98.27,98.32,11036.0
2019-02-05 14:20:00,98.35,98.43,98.31,98.35,10263.0,98.35,98.43,98.31,98.35,10263.0
2019-02-05 14:25:00,98.38,98.44,98.36,98.36,42389.0,98.38,98.44,98.36,98.36,42389.0
2019-02-05 14:30:00,98.37,98.41,98.3,98.31,12626.0,98.37,98.41,98.3,98.31,12626.0
2019-02-05 14:35:00,98.31,98.34,98.24,98.31,16674.0,98.31,98.34,98.24,98.31,16674.0
2019-02-05 14:40:00,98.34,98.35,98.25,98.32,27517.0,98.34,98.35,98.25,98.32,27517.0
2019-02-05 14:45:00,98.3,98.36,98.28,98.36,16218.0,98.3,98.36,98.28,98.36,16218.0
2019-02-05 14:50:00,98.37,98.39,98.29,98.3,9896.0,98.37,98.39,98.29,98.3,9896.0
2019-02-05 14:55:00,98.3,98.41,98.27,98.41,15444.0,98.3,98.41,98.27,98.41,15444.0
2019-02-05 15:00:00,98.43,98.48,98.41,98.42,13459.0,98.43,98.48,98.41,98.42,13459.0
2019-02-05 15:05:00,98.42,98.52,98.34,98.44,35333.0,98.42,98.52,98.34,98.44,35333.0
2019-02-05 15:10:00,98.46,98.55,98.45,98.54,45060.0,98.46,98.55,98.45,98.54,45060.0
2019-02-05 15:15:00,98.54,98.62,98.54,98.62,23577.0,98.54,98.62,98.54,98.62,23577.0
2019-02-05 15:20:00,98.61,98.65,98.56,98.61,25006.0,98.61,98.65,98.56,98.61,25006.0
2019-02-05 15:25:00,98.6,98.6,98.55,98.58,27183.0,98.6,98.6,98.55,98.58,27183.0
2019-02-05 15:30:00,98.58,98.58,98.43,98.45,85785.0,98.58,98.58,98.43,98.45,85785.0
2019-02-05 15:35:00,98.45,98.46,98.26,98.26,25338.0,98.45,98.46,98.26,98.26,25338.0
2019-02-05 15:40:00,98.26,98.29,98.12,98.12,32655.0,98.26,98.29,98.12,98.12,32655.0
2019-02-05 15:45:00,98.11,98.11,98.0,98.06,51119.0,98.11,98.11,98.0,98.06,51119.0
2019-02-05 15:50:00,98.06,98.07,97.98,97.98,72549.0,98.06,98.07,97.98,97.98,72549.0
2019-02-05 15:55:00,97.99,98.13,97.96,98.1,86636.0,97.99,98.13,97.96,98.1,86636.0
2019-02-06 09:30:00,97.78,98.1,97.65,97.72,27418.0,97.78,98.1,97.65,97.72,27418.0
2019-02-06 09:35:00,97.73,97.79,97.3,97.55,11789.0,97.73,97.79,97.3,97.55,11789.0
2019-02-06 09:40:00,97.41,97.56,97.4,97.49,5977.0,97.41,97.56,97.4,97.49,5977.0
2019-02-06 09:45:00,97.49,97.64,97.49,97.63,12368.0,97.49,97.64,97.49,97.63,12368.0
2019-02-06 09:50:00,97.64,97.65,97.5,97.51,6825.0,97.64,97.65,97.5,97.51,6825.0
2019-02-06 09:55:00,97.5,97.53,97.39,97.43,5661.0,97.5,97.53,97.39,97.43,5661.0
2019-02-06 10:00:00,97.4,97.47,97.36,97.45,21399.0,97.4,97.47,97.36,97.45,21399.0
2019-02-06 10:05:00,97.45,97.5,97.37,97.37,19602.0,97.45,97.5,97.37,97.37,19602.0
2019-02-06 10:10:00,97.29,97.29,97.07,97.15,29234.0,97.29,97.29,97.07,97.15,29234.0
2019-02-06 10:15:00,97.16,97.27,97.13,97.17,8469.0,97.16,97.27,97.13,97.17,8469.0
2019-02-06 10:20:00,97.15,97.25,97.11,97.2,15549.0,97.15,97.25,97.11,97.2,15549.0
2019-02-06 10:25:00,97.2,97.23,97.11,97.15,25450.0,97.2,97.23,97.11,97.15,25450.0
2019-02-06 10:30:00,97.16,97.33,97.11,97.22,5813.0,97.16,97.33,97.11,97.22,5813.0
2019-02-06 10:35:00,97.23,97.39,97.22,97.38,3285.0,97.23,97.39,97.22,97.38,3285.0
2019-02-06 10:40:00,97.37,97.52,97.35,97.49,27849.0,97.37,97.52,97.35,97.49,27849.0
2019-02-06 10:45:00,97.51,97.53,97.42,97.45,5058.0,97.51,97.53,97.42,97.45,5058.0
2019-02-06 10:50:00,97.45,97.71,97.45,97.71,3400.0,97.45,97.71,97.45,97.71,3400.0
2019-02-06 10:55:00,97.69,97.75,97.6,97.65,2731.0,97.69,97.75,97.6,97.65,2731.0
2019-02-06 11:00:00,97.63,97.63,97.56,97.63,6721.0,97.63,97.63,97.56,97.63,6721.0
2019-02-06 11:05:00,97.63,97.7,97.56,97.6,6641.0,97.63,97.7,97.56,97.6,6641.0
2019-02-06 11:10:00,97.58,97.58,97.43,97.46,10055.0,97.58,97.58,97.43,97.46,10055.0
2019-02-06 11:15:00,97.53,97.63,97.51,97.6,2800.0,97.53,97.63,97.51,97.6,2800.0
2019-02-06 11:20:00,97.6,97.62,97.43,97.47,13165.0,97.6,97.62,97.43,97.47,13165.0
2019-02-06 11:25:00,97.42,97.42,97.3,97.39,4338.0,97.42,97.42,97.3,97.39,4338.0
2019-02-06 11:30:00,97.44,97.51,97.38,97.51,3600.0,97.44,97.51,97.38,97.51,3600.0
2019-02-06 11:35:00,97.49,97.53,97.4,97.51,13099.0,97.49,97.53,97.4,97.51,13099.0
2019-02-06 11:40:00,97.52,97.55,97.46,97.52,7060.0,97.52,97.55,97.46,97.52,7060.0
2019-02-06 11:45:00,97.53,97.56,97.5,97.5,3700.0,97.53,97.56,97.5,97.5,3700.0
2019-02-06 11:50:00,97.48,97.51,97.33,97.34,8500.0,97.48,97.51,97.33,97.34,8500.0
2019-02-06 11:55:00,97.35,97.41,97.32,97.4,18277.0,97.35,97.41,97.32,97.4,18277.0
2019-02-06 12:00:00,97.4,97.46,97.39,97.45,4287.0,97.4,97.46,97.39,97.45,4287.0
2019-02-06 12:05:00,97.44,97.46,97.28,97.3,15820.0,97.44,97.46,97.28,97.3,15820.0
2019-02-06 12:10:00,97.3,97.5,97.3,97.49,5445.0,97.3,97.5,97.3,97.49,5445.0
2019-02-06 12:15:00,97.48,97.6,97.34,97.6,26747.0,97.48,97.6,97.34,97.6,26747.0
2019-02-06 12:20:00,97.6,97.65,97.55,97.56,5745.0,97.6,97.65,97.55,97.56,5745.0
2019-02-06 12:25:00,97.53,97.58,97.52,97.54,5326.0,97.53,97.58,97.52,97.54,5326.0
2019-02-06 12:30:00,97.54,97.56,97.51,97.54,2627.0,97.54,97.56,97.51,97.54,2627.0
2019-02-06 12:35:00,97.54,97.65,97.52,97.63,10630.0,97.54,97.65,97.52,97.63,10630.0
2019-02-06 12:40:00,97.62,97.74,97.54,97.74,18057.0,97.62,97.74,97.54,97.74,18057.0
2019-02-06 12:45:00,97.73,97.8,97.69,97.74,8941.0,97.73,97.8,97.69,97.74,8941.0
2019-02-06 12:50:00,97.77,97.79,97.7,97.7,2649.0,97.77,97.79,97.7,97.7,2649.0
2019-02-06 12:55:00,97.7,97.7,97.6,97.61,18100.0,97.7,97.7,97.6,97.61,18100.0
2019-02-06 13:00:00,97.64,97.65,97.52,97.58,18716.0,97.64,97.65,97.52,97.58,18716.0
2019-02-06 13:05:00,97.58,97.66,97.52,97.66,11066.0,97.58,97.66,97.52,97.66,11066.0
2019-02-06 13:10:00,97.66,97.72,97.65,97.72,3890.0,97.66,97.72,97.65,97.72,3890.0
2019-02-06 13:15:00,97.71,97.75,97.63,97.63,12140.0,97.71,97.75,97.63,97.63,12140.0
2019-02-06 13:20:00,97.65,97.66,97.56,97.57,12048.0,97.65,97.66,97.56,97.57,12048.0
2019-02-06 13:25:00,97.6,97.65,97.6,97.65,4819.0,97.6,97.65,97.6,97.65,4819.0
2019-02-06 13:30:00,97.65,97.65,97.54,97.63,17796.0,97.65,97.65,97.54,97.63,17796.0
2019-02-06 13:35:00,97.63,97.68,97.62,97.65,22115.0,97.63,97.68,97.62,97.65,22115.0
2019-02-06 13:40:00,97.67,97.69,97.6,97.67,6467.0,97.67,97.69,97.6,97.67,6467.0
2019-02-06 13:45:00,97.69,97.71,97.66,97.71,3646.0,97.69,97.71,97.66,97.71,3646.0
2019-02-06 13:50:00,97.71,97.71,97.51,97.52,14173.0,97.71,97.71,97.51,97.52,14173.0
2019-02-06 13:55:00,97.51,97.66,97.47,97.64,40192.0,97.51,97.66,97.47,97.64,40192.0
2019-02-06 14:00:00,97.67,97.71,97.66,97.7,6981.0,97.67,97.71,97.66,97.7,6981.0
2019-02-06 14:05:00,97.69,97.69,97.63,97.63,8658.0,97.69,97.69,97.63,97.63,8658.0
2019-02-06 14:10:00,97.64,97.64,97.56,97.61,4837.0,97.64,97.64,97.56,97.61,4837.0
2019-02-06 14:15:00,97.62,97.62,97.56,97.61,6714.0,97.62,97.62,97.56,97.61,6714.0
2019-02-06 14:20:00,97.58,97.59,97.53,97.55,18926.0,97.58,97.59,97.53,97.55,18926.0
2019-02-06 14:25:00,97.56,97.58,97.5,97.55,6075.0,97.56,97.58,97.5,97.55,6075.0
2019-02-06 14:30:00,97.58,97.58,97.49,97.52,6568.0,97.58,97.58,97.49,97.52,6568.0
2019-02-06 14:35:00,97.52,97.53,97.49,97.53,9459.0,97.52,97.53,97.49,97.53,9459.0
2019-02-06 14:40:00,97.54,97.57,97.53,97.54,7950.0,97.54,97.57,97.53,97.54,7950.0
2019-02-06 14:45:00,97.55,97.57,97.5,97.51,12170.0,97.55,97.57,97.5,97.51,12170.0
2019-02-06 14:50:00,97.52,97.6,97.52,97.58,14565.0,97.52,97.6,97.52,97.58,14565.0
2019-02-06 14:55:00,97.6,97.67,97.58,97.64,3215.0,97.6,97.67,97.58,97.64,3215.0
2019-02-06 15:00:00,97.63,97.63,97.49,97.49,6732.0,97.63,97.63,97.49,97.49,6732.0
2019-02-06 15:05:00,97.5,97.57,97.5,97.53,4120.0,97.5,97.57,97.5,97.53,4120.0
2019-02-06 15:10:00,97.56,97.57,97.51,97.55,7016.0,97.56,97.57,97.51,97.55,7016.0
2019-02-06 15:15:00,97.55,97.56,97.49,97.54,6289.0,97.55,97.56,97.49,97.54,6289.0
2019-02-06 15:20:00,97.56,97.65,97.55,97.65,8624.0,97.56,97.65,97.55,97.65,8624.0
2019-02-06 15:25:00,97.66,97.74,97.64,97.74,12778.0,97.66,97.74,97.64,97.74,12778.0
2019-02-06 15:30:00,97.75,97.85,97.71,97.82,27598.0,97.75,97.85,97.71,97.82,27598.0
2019-02-06 15:35:00,97.83,97.83,97.76,97.81,19683.0,97.83,97.83,97.76,97.81,19683.0
2019-02-06 15:40:00,97.8,97.84,97.79,97.84,31205.0,97.8,97.84,97.79,97.84,31205.0
2019-02-06 15:45:00,97.84,97.84,97.74,97.8,36918.0,97.84,97.84,97.74,97.8,36918.0
2019-02-06 15:50:00,97.78,97.83,97.77,97.82,27262.0,97.78,97.83,97.77,97.82,27262.0
2019-02-06 15:55:00,97.81,97.82,97.73,97.79,87674.0,97.81,97.82,97.73,97.79,87674.0
2019-02-07 09:30:00,97.44,97.85,96.82,97.45,14187.0,97.44,97.85,96.82,97.45,14187.0
2019-02-07 09:35:00,97.47,97.56,97.18,97.2,11218.0,97.47,97.56,97.18,97.2,11218.0
2019-02-07 09:40:00,97.22,97.57,97.21,97.39,3504.0,97.22,97.57,97.21,97.39,3504.0
2019-02-07 09:45:00,97.34,97.65,97.34,97.38,4200.0,97.34,97.65,97.34,97.38,4200.0
2019-02-07 09:50:00,97.38,97.67,97.37,97.62,3800.0,97.38,97.67,97.37,97.62,3800.0
2019-02-07 09:55:00,97.66,97.92,97.66,97.84,4009.0,97.66,97.92,97.66,97.84,4009.0
2019-02-07 10:00:00,97.86,97.9,97.8,97.83,6217.0,97.86,97.9,97.8,97.83,6217.0
2019-02-07 10:05:00,97.84,98.05,97.84,98.0,21978.0,97.84,98.05,97.84,98.0,21978.0
2019-02-07 10:10:00,98.01,98.36,98.01,98.28,4704.0,98.01,98.36,98.01,98.28,4704.0
2019-02-07 10:15:00,98.25,98.3,98.14,98.29,12494.0,98.25,98.3,98.14,98.29,12494.0
2019-02-07 10:20:00,98.28,98.5,98.26,98.48,18980.0,98.28,98.5,98.26,98.48,18980.0
2019-02-07 10:25:00,98.5,98.54,98.33,98.47,57711.0,98.5,98.54,98.33,98.47,57711.0
2019-02-07 10:30:00,98.41,98.59,98.33,98.38,5517.0,98.41,98.59,98.33,98.38,5517.0
2019-02-07 10:35:00,98.41,98.41,98.24,98.3,4607.0,98.41,98.41,98.24,98.3,4607.0
2019-02-07 10:40:00,98.28,98.29,98.12,98.2,6391.0,98.28,98.29,98.12,98.2,6391.0
2019-02-07 10:45:00,98.23,98.3,98.07,98.08,7197.0,98.23,98.3,98.07,98.08,7197.0
2019-02-07 10:50:00,98.08,98.08,97.95,98.02,42924.0,98.08,98.08,97.95,98.02,42924.0
2019-02-07 10:55:00,98.0,98.1,97.97,98.05,13035.0,98.0,98.1,97.97,98.05,13035.0
2019-02-07 11:00:00,98.06,98.12,97.94,98.03,15717.0,98.06,98.12,97.94,98.03,15717.0
2019-02-07 11:05:00,98.0,98.05,97.95,98.05,22365.0,98.0,98.05,97.95,98.05,22365.0
2019-02-07 11:10:00,98.03,98.05,97.94,98.0,7577.0,98.03,98.05,97.94,98.0,7577.0
2019-02-07 11:15:00,98.0,98.16,97.98,98.09,9217.0,98.0,98.16,97.98,98.09,9217.0
2019-02-07 11:20:00,98.05,98.13,97.97,97.97,8274.0,98.05,98.13,97.97,97.97,8274.0
2019-02-07 11:25:00,97.98,98.01,97.78,97.89,8067.0,97.98,98.01,97.78,97.89,8067.0
2019-02-07 11:30:00,97.88,97.88,97.74,97.86,29994.0,97.88,97.88,97.74,97.86,29994.0
2019-02-07 11:35:00,97.88,98.05,97.85,98.05,12290.0,97.88,98.05,97.85,98.05,12290.0
2019-02-07 11:40:00,98.07,98.08,98.03,98.06,7200.0,98.07,98.08,98.03,98.06,7200.0
2019-02-07 11:45:00,98.05,98.27,98.04,98.19,44954.0,98.05,98.27,98.04,98.19,44954.0
2019-02-07 11:50:00,98.17,98.28,97.96,97.96,20808.0,98.17,98.28,97.96,97.96,20808.0
2019-02-07 11:55:00,97.95,98.01,97.87,97.89,8290.0,97.95,98.01,97.87,97.89,8290.0
2019-02-07 12:00:00,97.87,97.87,97.73,97.87,16603.0,97.87,97.87,97.73,97.87,16603.0
2019-02-07 12:05:00,97.85,97.9,97.82,97.89,25476.0,97.85,97.9,97.82,97.89,25476.0
2019-02-07 12:10:00,97.88,97.95,97.86,97.94,14548.0,97.88,97.95,97.86,97.94,14548.0
2019-02-07 12:15:00,97.91,98.0,97.86,97.99,7364.0,97.91,98.0,97.86,97.99,7364.0
2019-02-07 12:20:00,97.99,98.06,97.98,98.05,2050.0,97.99,98.06,97.98,98.05,2050.0
2019-02-07 12:25:00,98.02,98.03,97.92,97.94,1752.0,98.02,98.03,97.92,97.94,1752.0
2019-02-07 12:30:00,97.95,98.0,97.9,98.0,3229.0,97.95,98.0,97.9,98.0,3229.0
2019-02-07 12:35:00,97.96,98.0,97.91,97.99,2830.0,97.96,98.0,97.91,97.99,2830.0
2019-02-07 12:40:00,97.96,97.99,97.92,97.96,9200.0,97.96,97.99,97.92,97.96,9200.0
2019-02-07 12:45:00,97.95,98.01,97.92,97.98,19759.0,97.95,98.01,97.92,97.98,19759.0
2019-02-07 12:50:00,97.95,97.98,97.91,97.91,25090.0,97.95,97.98,97.91,97.91,25090.0
2019-02-07 12:55:00,97.92,97.98,97.89,97.94,3049.0,97.92,97.98,97.89,97.94,3049.0
2019-02-07 13:00:00,97.94,98.16,97.94,98.16,4500.0,97.94,98.16,97.94,98.16,4500.0
2019-02-07 13:05:00,98.18,98.29,98.18,98.25,15412.0,98.18,98.29,98.18,98.25,15412.0
2019-02-07 13:10:00,98.23,98.36,98.23,98.36,16246.0,98.23,98.36,98.23,98.36,16246.0
2019-02-07 13:15:00,98.36,98.4,98.23,98.23,6920.0,98.36,98.4,98.23,98.23,6920.0
2019-02-07 13:20:00,98.2,98.25,98.16,98.24,6500.0,98.2,98.25,98.16,98.24,6500.0
2019-02-07 13:25:00,98.25,98.33,98.17,98.19,4380.0,98.25,98.33,98.17,98.19,4380.0
2019-02-07 13:30:00,98.19,98.39,98.18,98.39,6899.0,98.19,98.39,98.18,98.39,6899.0
2019-02-07 13:35:00,98.4,98.99,98.37,98.45,30147.0,98.4,98.99,98.37,98.45,30147.0
2019-02-07 13:40:00,98.44,98.44,98.32,98.4,8225.0,98.44,98.44,98.32,98.4,8225.0
2019-02-07 13:45:00,98.38,98.52,98.37,98.43,12313.0,98.38,98.52,98.37,98.43,12313.0
2019-02-07 13:50:00,98.43,98.55,98.42,98.47,3800.0,98.43,98.55,98.42,98.47,3800.0
2019-02-07 13:55:00,98.45,98.53,98.41,98.42,6309.0,98.45,98.53,98.41,98.42,6309.0
2019-02-07 14:00:00,98.4,98.68,98.4,98.49,21524.0,98.4,98.68,98.4,98.49,21524.0
2019-02-07 14:05:00,98.53,98.59,98.45,98.48,6985.0,98.53,98.59,98.45,98.48,6985.0
2019-02-07 14:10:00,98.46,98.49,98.35,98.35,5100.0,98.46,98.49,98.35,98.35,5100.0
2019-02-07 14:15:00,98.37,98.49,98.31,98.34,14986.0,98.37,98.49,98.31,98.34,14986.0
2019-02-07 14:20:00,98.33,98.37,98.27,98.34,5726.0,98.33,98.37,98.27,98.34,5726.0
2019-02-07 14:25:00,98.36,98.58,98.36,98.57,10024.0,98.36,98.58,98.36,98.57,10024.0
2019-02-07 14:30:00,98.6,98.65,98.55,98.58,11785.0,98.6,98.65,98.55,98.58,11785.0
2019-02-07 14:35:00,98.61,98.72,98.55,98.56,62319.0,98.61,98.72,98.55,98.56,62319.0
2019-02-07 14:40:00,98.58,98.58,98.48,98.5,4307.0,98.58,98.58,98.48,98.5,4307.0
2019-02-07 14:45:00,98.49,98.55,98.4,98.48,14432.0,98.49,98.55,98.4,98.48,14432.0
2019-02-07 14:50:00,98.46,98.57,98.45,98.56,6088.0,98.46,98.57,98.45,98.56,6088.0
2019-02-07 14:55:00,98.55,98.65,98.41,98.46,28191.0,98.55,98.65,98.41,98.46,28191.0
2019-02-07 15:00:00,98.41,98.51,98.35,98.35,4500.0,98.41,98.51,98.35,98.35,4500.0
2019-02-07 15:05:00,98.36,98.42,98.32,98.4,7395.0,98.36,98.42,98.32,98.4,7395.0
2019-02-07 15:10:00,98.39,98.45,98.31,98.38,10339.0,98.39,98.45,98.31,98.38,10339.0
2019-02-07 15:15:00,98.38,98.5,98.32,98.36,23818.0,98.38,98.5,98.32,98.36,23818.0
2019-02-07 15:20:00,98.38,98.46,98.37,98.44,15709.0,98.38,98.46,98.37,98.44,15709.0
2019-02-07 15:25:00,98.44,98.5,98.4,98.48,18930.0,98.44,98.5,98.4,98.48,18930.0
2019-02-07 15:30:00,98.48,98.52,98.33,98.35,29301.0,98.48,98.52,98.33,98.35,29301.0
2019-02-07 15:35:00,98.35,98.38,98.25,98.31,30138.0,98.35,98.38,98.25,98.31,30138.0
2019-02-07 15:40:00,98.31,98.48,98.29,98.4,28080.0,98.31,98.48,98.29,98.4,28080.0
2019-02-07 15:45:00,98.39,98.41,98.29,98.3,30611.0,98.39,98.41,98.29,98.3,30611.0
2019-02-07 15:50:00,98.29,98.36,98.28,98.32,33283.0,98.29,98.36,98.28,98.32,33283.0
2019-02-07 15:55:00,98.31,98.33,98.21,98.3,91638.0,98.31,98.33,98.21,98.3,91638.0
2019-02-08 09:30:00,97.81,98.06,97.81,97.95,11870.0,97.81,98.06,97.81,97.95,11870.0
2019-02-08 09:35:00,97.96,98.17,97.96,98.02,4325.0,97.96,98.17,97.96,98.02,4325.0
2019-02-08 09:40:00,98.0,98.29,98.0,98.19,5044.0,98.0,98.29,98.0,98.19,5044.0
2019-02-08 09:45:00,98.26,98.27,98.0,98.02,5677.0,98.26,98.27,98.0,98.02,5677.0
2019-02-08 09:50:00,98.04,98.1,97.92,97.96,37000.0,98.04,98.1,97.92,97.96,37000.0
2019-02-08 09:55:00,98.01,98.08,97.87,97.91,8386.0,98.01,98.08,97.87,97.91,8386.0
2019-02-08 10:00:00,97.91,98.1,97.91,98.02,9090.0,97.91,98.1,97.91,98.02,9090.0
2019-02-08 10:05:00,98.03,98.23,98.03,98.13,3325.0,98.03,98.23,98.03,98.13,3325.0
2019-02-08 10:10:00,98.12,98.27,98.09,98.09,7566.0,98.12,98.27,98.09,98.09,7566.0
2019-02-08 10:15:00,98.01,98.12,97.89,97.9,9506.0,98.01,98.12,97.89,97.9,9506.0
2019-02-08 10:20:00,97.87,97.91,97.77,97.87,10755.0,97.87,97.91,97.77,97.87,10755.0
2019-02-08 10:25:00,97.83,97.95,97.81,97.89,5175.0,97.83,97.95,97.81,97.89,5175.0
2019-02-08 10:30:00,97.86,97.98,97.86,97.94,2700.0,97.86,97.98,97.86,97.94,2700.0
2019-02-08 10:35:00,97.92,97.95,97.81,97.9,10092.0,97.92,97.95,97.81,97.9,10092.0
2019-02-08 10:40:00,97.94,97.96,97.88,97.92,3825.0,97.94,97.96,97.88,97.92,3825.0
2019-02-08 10:45:00,97.91,97.91,97.69,97.77,12050.0,97.91,97.91,97.69,97.77,12050.0
2019-02-08 10:50:00,97.78,97.89,97.73,97.81,8585.0,97.78,97.89,97.73,97.81,8585.0
2019-02-08 10:55:00,97.8,97.8,97.58,97.58,6506.0,97.8,97.8,97.58,97.58,6506.0
2019-02-08 11:00:00,97.59,97.63,97.46,97.48,8049.0,97.59,97.63,97.46,97.48,8049.0
2019-02-08 11:05:00,97.47,97.53,97.43,97.52,5004.0,97.47,97.53,97.43,97.52,5004.0
2019-02-08 11:10:00,97.51,97.57,97.45,97.57,4400.0,97.51,97.57,97.45,97.57,4400.0
2019-02-08 11:15:00,97.55,97.61,97.5,97.5,4688.0,97.55,97.61,97.5,97.5,4688.0
2019-02-08 11:20:00,97.49,97.66,97.49,97.64,4256.0,97.49,97.66,97.49,97.64,4256.0
2019-02-08 11:25:00,97.65,97.67,97.59,97.66,6499.0,97.65,97.67,97.59,97.66,6499.0
2019-02-08 11:30:00,97.66,97.66,97.49,97.49,4737.0,97.66,97.66,97.49,97.49,4737.0
2019-02-08 11:35:00,97.49,97.51,97.37,97.37,8790.0,97.49,97.51,97.37,97.37,8790.0
2019-02-08 11:40:00,97.35,97.38,97.29,97.38,9126.0,97.35,97.38,97.29,97.38,9126.0
2019-02-08 11:45:00,97.37,97.43,97.29,97.43,5661.0,97.37,97.43,97.29,97.43,5661.0
2019-02-08 11:50:00,97.41,97.56,97.41,97.56,4376.0,97.41,97.56,97.41,97.56,4376.0
2019-02-08 11:55:00,97.58,97.72,97.56,97.72,2300.0,97.58,97.72,97.56,97.72,2300.0
2019-02-08 12:00:00,97.7,97.75,97.66,97.66,1500.0,97.7,97.75,97.66,97.66,1500.0
2019-02-08 12:05:00,97.64,97.64,97.54,97.56,5804.0,97.64,97.64,97.54,97.56,5804.0
2019-02-08 12:10:00,97.57,97.57,97.46,97.48,6265.0,97.57,97.57,97.46,97.48,6265.0
2019-02-08 12:15:00,97.47,97.53,97.46,97.51,4937.0,97.47,97.53,97.46,97.51,4937.0
2019-02-08 12:20:00,97.51,97.56,97.5,97.51,3587.0,97.51,97.56,97.5,97.51,3587.0
2019-02-08 12:25:00,97.52,97.56,97.49,97.54,4050.0,97.52,97.56,97.49,97.54,4050.0
2019-02-08 12:30:00,97.52,97.56,97.5,97.53,2478.0,97.52,97.56,97.5,97.53,2478.0
2019-02-08 12:35:00,97.52,97.53,97.44,97.52,11596.0,97.52,97.53,97.44,97.52,11596.0
2019-02-08 12:40:00,97.54,97.64,97.54,97.58,2525.0,97.54,97.64,97.54,97.58,2525.0
2019-02-08 12:45:00,97.59,97.59,97.56,97.56,2980.0,97.59,97.59,97.56,97.56,2980.0
2019-02-08 12:50:00,97.59,97.59,97.54,97.55,2100.0,97.59,97.59,97.54,97.55,2100.0
2019-02-08 12:55:00,97.57,97.61,97.51,97.55,2800.0,97.57,97.61,97.51,97.55,2800.0
2019-02-08 13:00:00,97.56,97.57,97.53,97.54,2827.0,97.56,97.57,97.53,97.54,2827.0
2019-02-08 13:05:00,97.53,97.62,97.52,97.61,6890.0,97.53,97.62,97.52,97.61,6890.0
2019-02-08 13:10:00,97.64,97.86,97.63,97.82,10216.0,97.64,97.86,97.63,97.82,10216.0
2019-02-08 13:15:00,97.81,97.82,97.73,97.75,3160.0,97.81,97.82,97.73,97.75,3160.0
2019-02-08 13:20:00,97.73,97.76,97.71,97.73,6191.0,97.73,97.76,97.71,97.73,6191.0
2019-02-08 13:25:00,97.74,97.81,97.74,97.81,3555.0,97.74,97.81,97.74,97.81,3555.0
2019-02-08 13:30:00,97.8,97.81,97.76,97.79,4000.0,97.8,97.81,97.76,97.79,4000.0
2019-02-08 13:35:00,97.78,97.79,97.75,97.75,3224.0,97.78,97.79,97.75,97.75,3224.0
2019-02-08 13:40:00,97.79,97.85,97.79,97.83,3919.0,97.79,97.85,97.79,97.83,3919.0
2019-02-08 13:45:00,97.8,97.81,97.74,97.75,2651.0,97.8,97.81,97.74,97.75,2651.0
2019-02-08 13:50:00,97.76,97.81,97.76,97.79,3393.0,97.76,97.81,97.76,97.79,3393.0
2019-02-08 13:55:00,97.78,97.91,97.78,97.86,6602.0,97.78,97.91,97.78,97.86,6602.0
2019-02-08 14:00:00,97.86,97.88,97.8,97.83,5764.0,97.86,97.88,97.8,97.83,5764.0
2019-02-08 14:05:00,97.81,97.83,97.74,97.83,9580.0,97.81,97.83,97.74,97.83,9580.0
2019-02-08 14:10:00,97.8,97.88,97.79,97.87,5725.0,97.8,97.88,97.79,97.87,5725.0
2019-02-08 14:15:00,97.86,97.87,97.78,97.78,6626.0,97.86,97.87,97.78,97.78,6626.0
2019-02-08 14:20:00,97.77,97.88,97.77,97.84,5243.0,97.77,97.88,97.77,97.84,5243.0
2019-02-08 14:25:00,97.82,97.86,97.76,97.86,3100.0,97.82,97.86,97.76,97.86,3100.0
2019-02-08 14:30:00,97.86,98.0,97.85,97.99,7560.0,97.86,98.0,97.85,97.99,7560.0
2019-02-08 14:35:00,97.98,97.98,97.83,97.83,5066.0,97.98,97.98,97.83,97.83,5066.0
2019-02-08 14:40:00,97.85,97.85,97.75,97.76,2600.0,97.85,97.85,97.75,97.76,2600.0
2019-02-08 14:45:00,97.76,97.89,97.76,97.84,4065.0,97.76,97.89,97.76,97.84,4065.0
2019-02-08 14:50:00,97.81,97.81,97.73,97.73,4969.0,97.81,97.81,97.73,97.73,4969.0
2019-02-08 14:55:00,97.73,97.78,97.72,97.73,5850.0,97.73,97.78,97.72,97.73,5850.0
2019-02-08 15:00:00,97.7,97.71,97.61,97.63,4824.0,97.7,97.71,97.61,97.63,4824.0
2019-02-08 15:05:00,97.62,97.68,97.62,97.67,6525.0,97.62,97.68,97.62,97.67,6525.0
2019-02-08 15:10:00,97.65,97.74,97.64,97.73,7880.0,97.65,97.74,97.64,97.73,7880.0
2019-02-08 15:15:00,97.73,97.79,97.71,97.78,6814.0,97.73,97.79,97.71,97.78,6814.0
2019-02-08 15:20:00,97.78,97.78,97.68,97.68,5950.0,97.78,97.78,97.68,97.68,5950.0
2019-02-08 15:25:00,97.68,97.68,97.61,97.61,10933.0,97.68,97.68,97.61,97.61,10933.0
2019-02-08 15:30:00,97.62,97.68,97.61,97.68,16504.0,97.62,97.68,97.61,97.68,16504.0
2019-02-08 15:35:00,97.68,97.76,97.64,97.75,24011.0,97.68,97.76,97.64,97.75,24011.0
2019-02-08 15:40:00,97.74,97.74,97.57,97.6,19216.0,97.74,97.74,97.57,97.6,19216.0
2019-02-08 15:45:00,97.6,97.64,97.55,97.61,34038.0,97.6,97.64,97.55,97.61,34038.0
2019-02-08 15:50:00,97.62,97.67,97.49,97.51,51206.0,97.62,97.67,97.49,97.51,51206.0
2019-02-08 15:55:00,97.5,97.7,97.49,97.65,183288.0,97.5,97.7,97.49,97.65,183288.0
2019-02-11 09:30:00,97.64,97.81,97.26,97.39,25498.0,97.64,97.81,97.26,97.39,25498.0
2019-02-11 09:35:00,97.56,98.23,97.56,98.21,8916.0,97.56,98.23,97.56,98.21,8916.0
2019-02-11 09:40:00,98.2,98.23,97.88,98.19,3873.0,98.2,98.23,97.88,98.19,3873.0
2019-02-11 09:45:00,98.09,98.17,97.71,97.79,4800.0,98.09,98.17,97.71,97.79,4800.0
2019-02-11 09:50:00,97.8,97.94,97.73,97.9,5423.0,97.8,97.94,97.73,97.9,5423.0
2019-02-11 09:55:00,97.83,97.84,97.66,97.68,2710.0,97.83,97.84,97.66,97.68,2710.0
2019-02-11 10:00:00,97.7,97.78,97.66,97.69,2792.0,97.7,97.78,97.66,97.69,2792.0
2019-02-11 10:05:00,97.65,97.68,97.51,97.51,3200.0,97.65,97.68,97.51,97.51,3200.0
2019-02-11 10:10:00,97.55,97.56,97.44,97.52,5730.0,97.55,97.56,97.44,97.52,5730.0
2019-02-11 10:15:00,97.51,97.62,97.43,97.59,10700.0,97.51,97.62,97.43,97.59,10700.0
2019-02-11 10:20:00,97.61,97.62,97.31,97.38,7195.0,97.61,97.62,97.31,97.38,7195.0
2019-02-11 10:25:00,97.4,97.49,97.37,97.46,4776.0,97.4,97.49,97.37,97.46,4776.0
2019-02-11 10:30:00,97.45,97.5,97.39,97.49,4567.0,97.45,97.5,97.39,97.49,4567.0
2019-02-11 10:35:00,97.52,97.55,97.48,97.49,3567.0,97.52,97.55,97.48,97.49,3567.0
2019-02-11 10:40:00,97.54,97.6,97.52,97.59,3500.0,97.54,97.6,97.52,97.59,3500.0
2019-02-11 10:45:00,97.61,97.85,97.61,97.83,10707.0,97.61,97.85,97.61,97.83,10707.0
2019-02-11 10:50:00,97.86,97.86,97.63,97.67,7550.0,97.86,97.86,97.63,97.67,7550.0
2019-02-11 10:55:00,97.64,97.64,97.53,97.54,3454.0,97.64,97.64,97.53,97.54,3454.0
2019-02-11 11:00:00,97.57,97.63,97.5,97.54,13930.0,97.57,97.63,97.5,97.54,13930.0
2019-02-11 11:05:00,97.56,97.56,97.35,97.35,4192.0,97.56,97.56,97.35,97.35,4192.0
2019-02-11 11:10:00,97.29,97.44,97.27,97.31,8720.0,97.29,97.44,97.27,97.31,8720.0
2019-02-11 11:15:00,97.39,97.53,97.38,97.53,3047.0,97.39,97.53,97.38,97.53,3047.0
2019-02-11 11:20:00,97.52,97.57,97.47,97.5,5837.0,97.52,97.57,97.47,97.5,5837.0
2019-02-11 11:25:00,97.5,97.51,97.45,97.49,2533.0,97.5,97.51,97.45,97.49,2533.0
2019-02-11 11:30:00,97.47,97.47,97.37,97.43,4757.0,97.47,97.47,97.37,97.43,4757.0
2019-02-11 11:35:00,97.47,97.48,97.37,97.48,5024.0,97.47,97.48,97.37,97.48,5024.0
2019-02-11 11:40:00,97.43,97.47,97.41,97.45,3761.0,97.43,97.47,97.41,97.45,3761.0
2019-02-11 11:45:00,97.47,97.61,97.46,97.61,5364.0,97.47,97.61,97.46,97.61,5364.0
2019-02-11 11:50:00,97.59,97.59,97.46,97.58,3582.0,97.59,97.59,97.46,97.58,3582.0
2019-02-11 11:55:00,97.58,97.61,97.54,97.59,12772.0,97.58,97.61,97.54,97.59,12772.0
2019-02-11 12:00:00,97.55,97.71,97.54,97.68,3038.0,97.55,97.71,97.54,97.68,3038.0
2019-02-11 12:05:00,97.67,97.72,97.66,97.69,7914.0,97.67,97.72,97.66,97.69,7914.0
2019-02-11 12:10:00,97.68,97.69,97.51,97.52,3260.0,97.68,97.69,97.51,97.52,3260.0
2019-02-11 12:15:00,97.53,97.59,97.52,97.56,3266.0,97.53,97.59,97.52,97.56,3266.0
2019-02-11 12:20:00,97.55,97.59,97.53,97.56,2300.0,97.55,97.59,97.53,97.56,2300.0
2019-02-11 12:25:00,97.59,97.66,97.57,97.64,2900.0,97.59,97.66,97.57,97.64,2900.0
2019-02-11 12:30:00,97.63,97.67,97.52,97.63,5954.0,97.63,97.67,97.52,97.63,5954.0
2019-02-11 12:35:00,97.63,97.66,97.57,97.61,2943.0,97.63,97.66,97.57,97.61,2943.0
2019-02-11 12:40:00,97.61,97.65,97.59,97.65,2492.0,97.61,97.65,97.59,97.65,2492.0
2019-02-11 12:45:00,97.63,97.67,97.59,97.63,3615.0,97.63,97.67,97.59,97.63,3615.0
2019-02-11 12:50:00,97.61,97.66,97.53,97.66,3916.0,97.61,97.66,97.53,97.66,3916.0
2019-02-11 12:55:00,97.68,97.73,97.65,97.73,2375.0,97.68,97.73,97.65,97.73,2375.0
2019-02-11 13:00:00,97.69,97.82,97.69,97.77,32897.0,97.69,97.82,97.69,97.77,32897.0
2019-02-11 13:05:00,97.7,97.72,97.65,97.72,3129.0,97.7,97.72,97.65,97.72,3129.0
2019-02-11 13:10:00,97.7,97.73,97.65,97.68,5466.0,97.7,97.73,97.65,97.68,5466.0
2019-02-11 13:15:00,97.67,97.69,97.64,97.67,1900.0,97.67,97.69,97.64,97.67,1900.0
2019-02-11 13:20:00,97.69,97.69,97.66,97.68,2400.0,97.69,97.69,97.66,97.68,2400.0
2019-02-11 13:25:00,97.7,97.7,97.61,97.61,2654.0,97.7,97.7,97.61,97.61,2654.0
2019-02-11 13:30:00,97.63,97.63,97.55,97.55,3412.0,97.63,97.63,97.55,97.55,3412.0
2019-02-11 13:35:00,97.56,97.62,97.55,97.61,2947.0,97.56,97.62,97.55,97.61,2947.0
2019-02-11 13:40:00,97.6,97.62,97.56,97.58,2793.0,97.6,97.62,97.56,97.58,2793.0
2019-02-11 13:45:00,97.58,97.64,97.56,97.61,6317.0,97.58,97.64,97.56,97.61,6317.0
2019-02-11 13:50:00,97.62,97.63,97.6,97.62,2940.0,97.62,97.63,97.6,97.62,2940.0
2019-02-11 13:55:00,97.61,97.62,97.56,97.56,8307.0,97.61,97.62,97.56,97.56,8307.0
2019-02-11 14:00:00,97.57,97.61,97.56,97.6,9056.0,97.57,97.61,97.56,97.6,9056.0
2019-02-11 14:05:00,97.58,97.62,97.56,97.56,13086.0,97.58,97.62,97.56,97.56,13086.0
2019-02-11 14:10:00,97.56,97.63,97.51,97.59,4907.0,97.56,97.63,97.51,97.59,4907.0
2019-02-11 14:15:00,97.58,97.59,97.55,97.56,2483.0,97.58,97.59,97.55,97.56,2483.0
2019-02-11 14:20:00,97.55,97.57,97.5,97.53,4796.0,97.55,97.57,97.5,97.53,4796.0
2019-02-11 14:25:00,97.5,97.59,97.5,97.59,2700.0,97.5,97.59,97.5,97.59,2700.0
2019-02-11 14:30:00,97.6,97.65,97.6,97.65,3994.0,97.6,97.65,97.6,97.65,3994.0
2019-02-11 14:35:00,97.66,97.69,97.63,97.66,5070.0,97.66,97.69,97.63,97.66,5070.0
2019-02-11 14:40:00,97.66,97.73,97.61,97.64,9321.0,97.66,97.73,97.61,97.64,9321.0
2019-02-11 14:45:00,97.64,97.65,97.58,97.6,11985.0,97.64,97.65,97.58,97.6,11985.0
2019-02-11 14:50:00,97.6,97.7,97.6,97.65,3488.0,97.6,97.7,97.6,97.65,3488.0
2019-02-11 14:55:00,97.68,97.7,97.67,97.67,5400.0,97.68,97.7,97.67,97.67,5400.0
2019-02-11 15:00:00,97.68,97.71,97.65,97.68,7400.0,97.68,97.71,97.65,97.68,7400.0
2019-02-11 15:05:00,97.69,97.72,97.65,97.7,7662.0,97.69,97.72,97.65,97.7,7662.0
2019-02-11 15:10:00,97.71,97.72,97.68,97.7,7615.0,97.71,97.72,97.68,97.7,7615.0
2019-02-11 15:15:00,97.7,97.73,97.66,97.67,16590.0,97.7,97.73,97.66,97.67,16590.0
2019-02-11 15:20:00,97.67,97.69,97.64,97.68,7543.0,97.67,97.69,97.64,97.68,7543.0
2019-02-11 15:25:00,97.68,97.73,97.68,97.71,10160.0,97.68,97.73,97.68,97.71,10160.0
2019-02-11 15:30:00,97.71,97.72,97.64,97.66,29113.0,97.71,97.72,97.64,97.66,29113.0
2019-02-11 15:35:00,97.66,97.7,97.64,97.65,7945.0,97.66,97.7,97.64,97.65,7945.0
2019-02-11 15:40:00,97.66,97.68,97.63,97.64,10312.0,97.66,97.68,97.63,97.64,10312.0
2019-02-11 15:45:00,97.64,97.69,97.55,97.6,30904.0,97.64,97.69,97.55,97.6,30904.0
2019-02-11 15:50:00,97.6,97.69,97.55,97.67,33203.0,97.6,97.69,97.55,97.67,33203.0
2019-02-11 15:55:00,97.66,97.68,97.44,97.61,141227.0,97.66,97.68,97.44,97.61,141227.0
2019-02-12 09:30:00,98.34,98.34,97.97,98.08,14752.0,98.34,98.34,97.97,98.08,14752.0
2019-02-12 09:35:00,98.27,98.47,98.25,98.31,33799.0,98.27,98.47,98.25,98.31,33799.0
2019-02-12 09:40:00,98.38,98.43,98.2,98.23,7236.0,98.38,98.43,98.2,98.23,7236.0
2019-02-12 09:45:00,98.23,98.35,98.23,98.29,17920.0,98.23,98.35,98.23,98.29,17920.0
2019-02-12 09:50:00,98.3,98.31,98.16,98.16,17178.0,98.3,98.31,98.16,98.16,17178.0
2019-02-12 09:55:00,98.19,98.31,98.08,98.16,91457.0,98.19,98.31,98.08,98.16,91457.0
2019-02-12 10:00:00,98.17,98.41,98.17,98.4,76609.0,98.17,98.41,98.17,98.4,76609.0
2019-02-12 10:05:00,98.38,98.63,98.36,98.37,15512.0,98.38,98.63,98.36,98.37,15512.0
2019-02-12 10:10:00,98.38,98.45,98.33,98.37,18606.0,98.38,98.45,98.33,98.37,18606.0
2019-02-12 10:15:00,98.39,98.45,98.34,98.34,5600.0,98.39,98.45,98.34,98.34,5600.0
2019-02-12 10:20:00,98.35,98.36,98.3,98.31,8104.0,98.35,98.36,98.3,98.31,8104.0
2019-02-12 10:25:00,98.31,98.46,98.25,98.45,10100.0,98.31,98.46,98.25,98.45,10100.0
2019-02-12 10:30:00,98.41,98.44,98.23,98.27,6104.0,98.41,98.44,98.23,98.27,6104.0
2019-02-12 10:35:00,98.27,98.34,98.24,98.34,8409.0,98.27,98.34,98.24,98.34,8409.0
2019-02-12 10:40:00,98.31,98.36,98.26,98.32,12975.0,98.31,98.36,98.26,98.32,12975.0
2019-02-12 10:45:00,98.36,98.37,98.28,98.35,26257.0,98.36,98.37,98.28,98.35,26257.0
2019-02-12 10:50:00,98.34,98.43,98.29,98.4,21120.0,98.34,98.43,98.29,98.4,21120.0
2019-02-12 10:55:00,98.43,98.58,98.41,98.56,13954.0,98.43,98.58,98.41,98.56,13954.0
2019-02-12 11:00:00,98.57,98.71,98.5,98.56,37529.0,98.57,98.71,98.5,98.56,37529.0
2019-02-12 11:05:00,98.57,98.59,98.46,98.48,23543.0,98.57,98.59,98.46,98.48,23543.0
2019-02-12 11:10:00,98.48,98.5,98.41,98.46,77865.0,98.48,98.5,98.41,98.46,77865.0
2019-02-12 11:15:00,98.46,98.49,98.43,98.45,47040.0,98.46,98.49,98.43,98.45,47040.0
2019-02-12 11:20:00,98.45,98.45,98.36,98.38,8359.0,98.45,98.45,98.36,98.38,8359.0
2019-02-12 11:25:00,98.37,98.39,98.24,98.27,10940.0,98.37,98.39,98.24,98.27,10940.0
2019-02-12 11:30:00,98.29,98.29,98.18,98.27,8565.0,98.29,98.29,98.18,98.27,8565.0
2019-02-12 11:35:00,98.28,98.44,98.28,98.36,5114.0,98.28,98.44,98.28,98.36,5114.0
2019-02-12 11:40:00,98.38,98.45,98.37,98.4,7268.0,98.38,98.45,98.37,98.4,7268.0
2019-02-12 11:45:00,98.38,98.38,98.32,98.32,4506.0,98.38,98.38,98.32,98.32,4506.0
2019-02-12 11:50:00,98.33,98.44,98.3,98.41,7231.0,98.33,98.44,98.3,98.41,7231.0
2019-02-12 11:55:00,98.43,98.47,98.27,98.39,18865.0,98.43,98.47,98.27,98.39,18865.0
2019-02-12 12:00:00,98.39,98.47,98.38,98.44,17893.0,98.39,98.47,98.38,98.44,17893.0
2019-02-12 12:05:00,98.43,98.45,98.36,98.39,18980.0,98.43,98.45,98.36,98.39,18980.0
2019-02-12 12:10:00,98.39,98.49,98.36,98.45,10389.0,98.39,98.49,98.36,98.45,10389.0
2019-02-12 12:15:00,98.42,98.45,98.3,98.3,5802.0,98.42,98.45,98.3,98.3,5802.0
2019-02-12 12:20:00,98.34,98.37,98.3,98.34,6917.0,98.34,98.37,98.3,98.34,6917.0
2019-02-12 12:25:00,98.32,98.34,98.28,98.29,3970.0,98.32,98.34,98.28,98.29,3970.0
2019-02-12 12:30:00,98.29,98.4,98.29,98.38,4748.0,98.29,98.4,98.29,98.38,4748.0
2019-02-12 12:35:00,98.38,98.58,98.38,98.58,6714.0,98.38,98.58,98.38,98.58,6714.0
2019-02-12 12:40:00,98.6,98.6,98.53,98.54,9801.0,98.6,98.6,98.53,98.54,9801.0
2019-02-12 12:45:00,98.54,98.54,98.42,98.43,6200.0,98.54,98.54,98.42,98.43,6200.0
2019-02-12 12:50:00,98.44,98.51,98.44,98.48,5500.0,98.44,98.51,98.44,98.48,5500.0
2019-02-12 12:55:00,98.47,98.58,98.47,98.53,11902.0,98.47,98.58,98.47,98.53,11902.0
2019-02-12 13:00:00,98.53,98.58,98.45,98.51,15205.0,98.53,98.58,98.45,98.51,15205.0
2019-02-12 13:05:00,98.52,98.52,98.43,98.5,12912.0,98.52,98.52,98.43,98.5,12912.0
2019-02-12 13:10:00,98.51,98.57,98.44,98.48,9535.0,98.51,98.57,98.44,98.48,9535.0
2019-02-12 13:15:00,98.49,98.59,98.48,98.53,13500.0,98.49,98.59,98.48,98.53,13500.0
2019-02-12 13:20:00,98.55,98.56,98.49,98.53,10639.0,98.55,98.56,98.49,98.53,10639.0
2019-02-12 13:25:00,98.52,98.53,98.46,98.51,8632.0,98.52,98.53,98.46,98.51,8632.0
2019-02-12 13:30:00,98.5,98.55,98.5,98.54,5602.0,98.5,98.55,98.5,98.54,5602.0
2019-02-12 13:35:00,98.54,98.54,98.5,98.5,5740.0,98.54,98.54,98.5,98.5,5740.0
2019-02-12 13:40:00,98.49,98.53,98.47,98.51,8801.0,98.49,98.53,98.47,98.51,8801.0
2019-02-12 13:45:00,98.52,98.61,98.51,98.6,10276.0,98.52,98.61,98.51,98.6,10276.0
2019-02-12 13:50:00,98.6,98.63,98.56,98.61,7938.0,98.6,98.63,98.56,98.61,7938.0
2019-02-12 13:55:00,98.61,98.63,98.54,98.55,6590.0,98.61,98.63,98.54,98.55,6590.0
2019-02-12 14:00:00,98.54,98.54,98.44,98.46,5111.0,98.54,98.54,98.44,98.46,5111.0
2019-02-12 14:05:00,98.47,98.49,98.39,98.4,7430.0,98.47,98.49,98.39,98.4,7430.0
2019-02-12 14:10:00,98.4,98.42,98.36,98.42,6032.0,98.4,98.42,98.36,98.42,6032.0
2019-02-12 14:15:00,98.43,98.49,98.42,98.47,6400.0,98.43,98.49,98.42,98.47,6400.0
2019-02-12 14:20:00,98.48,98.5,98.46,98.48,12417.0,98.48,98.5,98.46,98.48,12417.0
2019-02-12 14:25:00,98.5,98.5,98.4,98.41,13254.0,98.5,98.5,98.4,98.41,13254.0
2019-02-12 14:30:00,98.41,98.43,98.36,98.4,10340.0,98.41,98.43,98.36,98.4,10340.0
2019-02-12 14:35:00,98.39,98.39,98.33,98.39,7945.0,98.39,98.39,98.33,98.39,7945.0
2019-02-12 14:40:00,98.38,98.43,98.36,98.42,6112.0,98.38,98.43,98.36,98.42,6112.0
2019-02-12 14:45:00,98.4,98.41,98.35,98.36,12488.0,98.4,98.41,98.35,98.36,12488.0
2019-02-12 14:50:00,98.36,98.36,98.21,98.27,10652.0,98.36,98.36,98.21,98.27,10652.0
2019-02-12 14:55:00,98.26,98.32,98.24,98.26,9631.0,98.26,98.32,98.24,98.26,9631.0
2019-02-12 15:00:00,98.25,98.28,98.22,98.24,5903.0,98.25,98.28,98.22,98.24,5903.0
2019-02-12 15:05:00,98.25,98.26,98.19,98.21,17302.0,98.25,98.26,98.19,98.21,17302.0
2019-02-12 15:10:00,98.2,98.21,98.12,98.17,20073.0,98.2,98.21,98.12,98.17,20073.0
2019-02-12 15:15:00,98.19,98.25,98.16,98.16,10706.0,98.19,98.25,98.16,98.16,10706.0
2019-02-12 15:20:00,98.15,98.3,98.13,98.28,21906.0,98.15,98.3,98.13,98.28,21906.0
2019-02-12 15:25:00,98.29,98.31,98.23,98.23,16039.0,98.29,98.31,98.23,98.23,16039.0
2019-02-12 15:30:00,98.24,98.26,98.18,98.18,19339.0,98.24,98.26,98.18,98.18,19339.0
2019-02-12 15:35:00,98.19,98.19,98.09,98.12,31570.0,98.19,98.19,98.09,98.12,31570.0
2019-02-12 15:40:00,98.12,98.21,98.1,98.13,20864.0,98.12,98.21,98.1,98.13,20864.0
2019-02-12 15:45:00,98.13,98.15,98.08,98.12,31380.0,98.13,98.15,98.08,98.12,31380.0
2019-02-12 15:50:00,98.13,98.2,98.11,98.19,42060.0,98.13,98.2,98.11,98.19,42060.0
2019-02-12 15:55:00,98.19,98.27,98.04,98.05,118616.0,98.19,98.27,98.04,98.05,118616.0
2019-02-13 09:30:00,98.46,98.53,98.03,98.04,22639.0,98.46,98.53,98.03,98.04,22639.0
2019-02-13 09:35:00,98.11,98.36,98.06,98.35,13873.0,98.11,98.36,98.06,98.35,13873.0
2019-02-13 09:40:00,98.32,98.34,98.1,98.16,7458.0,98.32,98.34,98.1,98.16,7458.0
2019-02-13 09:45:00,98.13,98.2,98.11,98.19,2600.0,98.13,98.2,98.11,98.19,2600.0
2019-02-13 09:50:00,98.17,98.22,97.95,97.98,31623.0,98.17,98.22,97.95,97.98,31623.0
2019-02-13 09:55:00,97.97,97.97,97.86,97.9,1708.0,97.97,97.97,97.86,97.9,1708.0
2019-02-13 10:00:00,97.83,97.84,97.67,97.67,20022.0,97.83,97.84,97.67,97.67,20022.0
2019-02-13 10:05:00,97.67,97.75,97.55,97.62,26034.0,97.67,97.75,97.55,97.62,26034.0
2019-02-13 10:10:00,97.62,97.91,97.62,97.84,10100.0,97.62,97.91,97.62,97.84,10100.0
2019-02-13 10:15:00,97.83,97.87,97.67,97.69,17882.0,97.83,97.87,97.67,97.69,17882.0
2019-02-13 10:20:00,97.67,97.92,97.62,97.77,12904.0,97.67,97.92,97.62,97.77,12904.0
2019-02-13 10:25:00,97.79,98.03,97.72,98.0,42816.0,97.79,98.03,97.72,98.0,42816.0
2019-02-13 10:30:00,98.11,98.2,98.0,98.2,49936.0,98.11,98.2,98.0,98.2,49936.0
2019-02-13 10:35:00,98.22,98.25,98.05,98.14,15559.0,98.22,98.25,98.05,98.14,15559.0
2019-02-13 10:40:00,98.13,98.32,98.08,98.22,24942.0,98.13,98.32,98.08,98.22,24942.0
2019-02-13 10:45:00,98.2,98.29,98.17,98.2,4903.0,98.2,98.29,98.17,98.2,4903.0
2019-02-13 10:50:00,98.21,98.21,98.05,98.08,8500.0,98.21,98.21,98.05,98.08,8500.0
2019-02-13 10:55:00,98.09,98.1,97.95,97.95,5090.0,98.09,98.1,97.95,97.95,5090.0
2019-02-13 11:00:00,97.96,98.18,97.96,98.14,20470.0,97.96,98.18,97.96,98.14,20470.0
2019-02-13 11:05:00,98.14,98.16,98.0,98.02,7458.0,98.14,98.16,98.0,98.02,7458.0
2019-02-13 11:10:00,98.02,98.04,97.91,97.94,12581.0,98.02,98.04,97.91,97.94,12581.0
2019-02-13 11:15:00,97.94,97.98,97.92,97.95,4004.0,97.94,97.98,97.92,97.95,4004.0
2019-02-13 11:20:00,97.95,97.95,97.84,97.86,800.0,97.95,97.95,97.84,97.86,800.0
2019-02-13 11:25:00,97.86,97.86,97.77,97.77,2400.0,97.86,97.86,97.77,97.77,2400.0
2019-02-13 11:30:00,97.78,97.79,97.67,97.7,6467.0,97.78,97.79,97.67,97.7,6467.0
2019-02-13 11:35:00,97.7,97.75,97.68,97.74,7730.0,97.7,97.75,97.68,97.74,7730.0
2019-02-13 11:40:00,97.72,97.77,97.66,97.75,5900.0,97.72,97.77,97.66,97.75,5900.0
2019-02-13 11:45:00,97.78,97.95,97.78,97.88,5239.0,97.78,97.95,97.78,97.88,5239.0
2019-02-13 11:50:00,97.94,97.94,97.81,97.82,7104.0,97.94,97.94,97.81,97.82,7104.0
2019-02-13 11:55:00,97.81,97.91,97.8,97.82,5225.0,97.81,97.91,97.8,97.82,5225.0
2019-02-13 12:00:00,97.83,97.87,97.81,97.86,2000.0,97.83,97.87,97.81,97.86,2000.0
2019-02-13 12:05:00,97.86,97.88,97.83,97.87,2200.0,97.86,97.88,97.83,97.87,2200.0
2019-02-13 12:10:00,97.87,97.92,97.87,97.89,6758.0,97.87,97.92,97.87,97.89,6758.0
2019-02-13 12:15:00,97.89,97.96,97.89,97.93,6212.0,97.89,97.96,97.89,97.93,6212.0
2019-02-13 12:20:00,97.94,97.94,97.86,97.86,2898.0,97.94,97.94,97.86,97.86,2898.0
2019-02-13 12:25:00,97.87,97.92,97.87,97.92,6100.0,97.87,97.92,97.87,97.92,6100.0
2019-02-13 12:30:00,97.9,97.93,97.87,97.93,3300.0,97.9,97.93,97.87,97.93,3300.0
2019-02-13 12:35:00,97.92,97.95,97.9,97.94,2753.0,97.92,97.95,97.9,97.94,2753.0
2019-02-13 12:40:00,97.92,97.97,97.92,97.95,3462.0,97.92,97.97,97.92,97.95,3462.0
2019-02-13 12:45:00,97.91,97.95,97.88,97.92,3400.0,97.91,97.95,97.88,97.92,3400.0
2019-02-13 12:50:00,97.93,97.93,97.84,97.86,3387.0,97.93,97.93,97.84,97.86,3387.0
2019-02-13 12:55:00,97.85,97.85,97.78,97.81,1850.0,97.85,97.85,97.78,97.81,1850.0
2019-02-13 13:00:00,97.8,97.83,97.78,97.83,1981.0,97.8,97.83,97.78,97.83,1981.0
2019-02-13 13:05:00,97.83,97.92,97.83,97.92,1500.0,97.83,97.92,97.83,97.92,1500.0
2019-02-13 13:10:00,97.93,97.98,97.92,97.95,6006.0,97.93,97.98,97.92,97.95,6006.0
2019-02-13 13:15:00,97.95,97.96,97.9,97.94,7673.0,97.95,97.96,97.9,97.94,7673.0
2019-02-13 13:20:00,97.95,97.99,97.93,97.95,22810.0,97.95,97.99,97.93,97.95,22810.0
2019-02-13 13:25:00,97.96,98.21,97.96,98.17,28606.0,97.96,98.21,97.96,98.17,28606.0
2019-02-13 13:30:00,98.17,98.18,98.04,98.06,11877.0,98.17,98.18,98.04,98.06,11877.0
2019-02-13 13:35:00,98.06,98.11,98.05,98.11,7793.0,98.06,98.11,98.05,98.11,7793.0
2019-02-13 13:40:00,98.08,98.11,98.04,98.11,12500.0,98.08,98.11,98.04,98.11,12500.0
2019-02-13 13:45:00,98.13,98.17,98.11,98.17,3280.0,98.13,98.17,98.11,98.17,3280.0
2019-02-13 13:50:00,98.18,98.22,98.13,98.15,7400.0,98.18,98.22,98.13,98.15,7400.0
2019-02-13 13:55:00,98.14,98.25,98.13,98.23,8866.0,98.14,98.25,98.13,98.23,8866.0
2019-02-13 14:00:00,98.24,98.28,98.22,98.28,17520.0,98.24,98.28,98.22,98.28,17520.0
2019-02-13 14:05:00,98.28,98.37,98.27,98.34,22936.0,98.28,98.37,98.27,98.34,22936.0
2019-02-13 14:10:00,98.34,98.44,98.33,98.44,10185.0,98.34,98.44,98.33,98.44,10185.0
2019-02-13 14:15:00,98.44,98.47,98.41,98.46,7197.0,98.44,98.47,98.41,98.46,7197.0
2019-02-13 14:20:00,98.44,98.46,98.39,98.44,4594.0,98.44,98.46,98.39,98.44,4594.0
2019-02-13 14:25:00,98.45,98.47,98.42,98.42,15684.0,98.45,98.47,98.42,98.42,15684.0
2019-02-13 14:30:00,98.42,98.58,98.39,98.56,70259.0,98.42,98.58,98.39,98.56,70259.0
2019-02-13 14:35:00,98.56,98.64,98.55,98.64,6896.0,98.56,98.64,98.55,98.64,6896.0
2019-02-13 14:40:00,98.64,98.7,98.62,98.69,9192.0,98.64,98.7,98.62,98.69,9192.0
2019-02-13 14:45:00,98.69,98.74,98.63,98.74,14440.0,98.69,98.74,98.63,98.74,14440.0
2019-02-13 14:50:00,98.73,98.73,98.66,98.71,10765.0,98.73,98.73,98.66,98.71,10765.0
2019-02-13 14:55:00,98.7,98.76,98.7,98.72,13811.0,98.7,98.76,98.7,98.72,13811.0
2019-02-13 15:00:00,98.73,98.75,98.61,98.63,50780.0,98.73,98.75,98.61,98.63,50780.0
2019-02-13 15:05:00,98.62,98.65,98.53,98.59,14511.0,98.62,98.65,98.53,98.59,14511.0
2019-02-13 15:10:00,98.59,98.63,98.53,98.61,18491.0,98.59,98.63,98.53,98.61,18491.0
2019-02-13 15:15:00,98.62,98.63,98.56,98.6,19282.0,98.62,98.63,98.56,98.6,19282.0
2019-02-13 15:20:00,98.61,98.66,98.59,98.63,30673.0,98.61,98.66,98.59,98.63,30673.0
2019-02-13 15:25:00,98.64,98.73,98.6,98.72,15198.0,98.64,98.73,98.6,98.72,15198.0
2019-02-13 15:30:00,98.72,98.82,98.69,98.81,30251.0,98.72,98.82,98.69,98.81,30251.0
2019-02-13 15:35:00,98.83,98.97,98.82,98.9,147676.0,98.83,98.97,98.82,98.9,147676.0
2019-02-13 15:40:00,98.9,98.94,98.84,98.89,20992.0,98.9,98.94,98.84,98.89,20992.0
2019-02-13 15:45:00,98.89,98.89,98.62,98.67,32109.0,98.89,98.89,98.62,98.67,32109.0
2019-02-13 15:50:00,98.66,98.67,98.58,98.65,47319.0,98.66,98.67,98.58,98.65,47319.0
2019-02-13 15:55:00,98.65,98.67,98.51,98.56,93110.0,98.65,98.67,98.51,98.56,93110.0
2019-02-14 09:30:00,98.06,98.12,97.91,97.99,25431.0,98.06,98.12,97.91,97.99,25431.0
2019-02-14 09:35:00,98.05,98.2,97.91,98.08,3300.0,98.05,98.2,97.91,98.08,3300.0
2019-02-14 09:40:00,98.06,98.08,97.74,97.74,4100.0,98.06,98.08,97.74,97.74,4100.0
2019-02-14 09:45:00,97.71,97.92,97.67,97.92,4355.0,97.71,97.92,97.67,97.92,4355.0
2019-02-14 09:50:00,97.91,98.19,97.91,98.19,8500.0,97.91,98.19,97.91,98.19,8500.0
2019-02-14 09:55:00,98.21,98.5,98.21,98.44,268030.0,98.21,98.5,98.21,98.44,268030.0
2019-02-14 10:00:00,98.43,98.52,98.27,98.37,7114.0,98.43,98.52,98.27,98.37,7114.0
2019-02-14 10:05:00,98.56,98.59,98.45,98.55,7005.0,98.56,98.59,98.45,98.55,7005.0
2019-02-14 10:10:00,98.55,98.59,98.38,98.38,7540.0,98.55,98.59,98.38,98.38,7540.0
2019-02-14 10:15:00,98.41,98.6,98.39,98.52,11063.0,98.41,98.6,98.39,98.52,11063.0
2019-02-14 10:20:00,98.49,98.63,98.49,98.57,17000.0,98.49,98.63,98.49,98.57,17000.0
2019-02-14 10:25:00,98.51,98.73,98.47,98.73,15547.0,98.51,98.73,98.47,98.73,15547.0
2019-02-14 10:30:00,98.74,98.96,98.7,98.93,9174.0,98.74,98.96,98.7,98.93,9174.0
2019-02-14 10:35:00,98.93,98.96,98.46,98.54,21021.0,98.93,98.96,98.46,98.54,21021.0
2019-02-14 10:40:00,98.54,98.68,98.44,98.44,7503.0,98.54,98.68,98.44,98.44,7503.0
2019-02-14 10:45:00,98.44,98.69,98.44,98.68,16100.0,98.44,98.69,98.44,98.68,16100.0
2019-02-14 10:50:00,98.68,98.68,98.55,98.63,18605.0,98.68,98.68,98.55,98.63,18605.0
2019-02-14 10:55:00,98.6,98.67,98.49,98.61,11790.0,98.6,98.67,98.49,98.61,11790.0
2019-02-14 11:00:00,98.64,98.69,98.53,98.55,11241.0,98.64,98.69,98.53,98.55,11241.0
2019-02-14 11:05:00,98.54,98.66,98.48,98.66,12128.0,98.54,98.66,98.48,98.66,12128.0
2019-02-14 11:10:00,98.66,98.68,98.56,98.6,9687.0,98.66,98.68,98.56,98.6,9687.0
2019-02-14 11:15:00,98.62,98.75,98.58,98.75,5948.0,98.62,98.75,98.58,98.75,5948.0
2019-02-14 11:20:00,98.76,98.87,98.76,98.84,7328.0,98.76,98.87,98.76,98.84,7328.0
2019-02-14 11:25:00,98.85,98.93,98.74,98.76,8841.0,98.85,98.93,98.74,98.76,8841.0
2019-02-14 11:30:00,98.76,98.8,98.69,98.72,10652.0,98.76,98.8,98.69,98.72,10652.0
2019-02-14 11:35:00,98.73,98.85,98.73,98.85,3900.0,98.73,98.85,98.73,98.85,3900.0
2019-02-14 11:40:00,98.86,98.94,98.86,98.93,12300.0,98.86,98.94,98.86,98.93,12300.0
2019-02-14 11:45:00,98.93,99.05,98.92,99.05,28442.0,98.93,99.05,98.92,99.05,28442.0
2019-02-14 11:50:00,99.05,99.05,98.98,99.02,9200.0,99.05,99.05,98.98,99.02,9200.0
2019-02-14 11:55:00,99.02,99.02,98.88,98.89,8500.0,99.02,99.02,98.88,98.89,8500.0
2019-02-14 12:00:00,98.88,98.91,98.84,98.91,4625.0,98.88,98.91,98.84,98.91,4625.0
2019-02-14 12:05:00,98.88,98.94,98.77,98.79,20751.0,98.88,98.94,98.77,98.79,20751.0
2019-02-14 12:10:00,98.79,98.85,98.76,98.84,6400.0,98.79,98.85,98.76,98.84,6400.0
2019-02-14 12:15:00,98.84,99.02,98.8,99.01,13209.0,98.84,99.02,98.8,99.01,13209.0
2019-02-14 12:20:00,99.03,99.08,98.99,98.99,14966.0,99.03,99.08,98.99,98.99,14966.0
2019-02-14 12:25:00,98.99,98.99,98.85,98.86,14966.0,98.99,98.99,98.85,98.86,14966.0
2019-02-14 12:30:00,98.88,98.9,98.86,98.88,4800.0,98.88,98.9,98.86,98.88,4800.0
2019-02-14 12:35:00,98.87,98.92,98.86,98.92,5000.0,98.87,98.92,98.86,98.92,5000.0
2019-02-14 12:40:00,98.93,98.93,98.88,98.9,6400.0,98.93,98.93,98.88,98.9,6400.0
2019-02-14 12:45:00,98.89,98.91,98.81,98.81,8801.0,98.89,98.91,98.81,98.81,8801.0
2019-02-14 12:50:00,98.82,98.87,98.8,98.84,9639.0,98.82,98.87,98.8,98.84,9639.0
2019-02-14 12:55:00,98.82,98.87,98.8,98.85,8563.0,98.82,98.87,98.8,98.85,8563.0
2019-02-14 13:00:00,98.85,98.87,98.84,98.85,7100.0,98.85,98.87,98.84,98.85,7100.0
2019-02-14 13:05:00,98.84,98.9,98.84,98.89,3439.0,98.84,98.9,98.84,98.89,3439.0
2019-02-14 13:10:00,98.89,98.91,98.85,98.85,8310.0,98.89,98.91,98.85,98.85,8310.0
2019-02-14 13:15:00,98.86,98.88,98.79,98.81,8501.0,98.86,98.88,98.79,98.81,8501.0
2019-02-14 13:20:00,98.82,98.85,98.8,98.82,7084.0,98.82,98.85,98.8,98.82,7084.0
2019-02-14 13:25:00,98.82,98.83,98.79,98.83,4975.0,98.82,98.83,98.79,98.83,4975.0
2019-02-14 13:30:00,98.82,98.87,98.82,98.83,7100.0,98.82,98.87,98.82,98.83,7100.0
2019-02-14 13:35:00,98.84,98.88,98.83,98.87,3200.0,98.84,98.88,98.83,98.87,3200.0
2019-02-14 13:40:00,98.87,98.92,98.84,98.89,10024.0,98.87,98.92,98.84,98.89,10024.0
2019-02-14 13:45:00,98.88,98.89,98.85,98.86,4541.0,98.88,98.89,98.85,98.86,4541.0
2019-02-14 13:50:00,98.88,98.95,98.85,98.89,9525.0,98.88,98.95,98.85,98.89,9525.0
2019-02-14 13:55:00,98.88,98.91,98.85,98.9,9100.0,98.88,98.91,98.85,98.9,9100.0
2019-02-14 14:00:00,98.9,98.91,98.8,98.8,11662.0,98.9,98.91,98.8,98.8,11662.0
2019-02-14 14:05:00,98.8,98.81,98.75,98.81,7073.0,98.8,98.81,98.75,98.81,7073.0
2019-02-14 14:10:00,98.8,98.82,98.77,98.79,10417.0,98.8,98.82,98.77,98.79,10417.0
2019-02-14 14:15:00,98.8,98.89,98.79,98.86,5200.0,98.8,98.89,98.79,98.86,5200.0
2019-02-14 14:20:00,98.87,98.96,98.86,98.89,22567.0,98.87,98.96,98.86,98.89,22567.0
2019-02-14 14:25:00,98.88,98.99,98.82,98.96,9495.0,98.88,98.99,98.82,98.96,9495.0
2019-02-14 14:30:00,98.97,99.02,98.96,98.99,12176.0,98.97,99.02,98.96,98.99,12176.0
2019-02-14 14:35:00,98.99,99.05,98.98,99.04,11750.0,98.99,99.05,98.98,99.04,11750.0
2019-02-14 14:40:00,99.04,99.1,99.01,99.1,9113.0,99.04,99.1,99.01,99.1,9113.0
2019-02-14 14:45:00,99.09,99.1,98.98,98.98,16191.0,99.09,99.1,98.98,98.98,16191.0
2019-02-14 14:50:00,98.98,99.0,98.91,99.0,7354.0,98.98,99.0,98.91,99.0,7354.0
2019-02-14 14:55:00,99.01,99.01,98.85,98.88,17200.0,99.01,99.01,98.85,98.88,17200.0
2019-02-14 15:00:00,98.91,98.96,98.82,98.83,21893.0,98.91,98.96,98.82,98.83,21893.0
2019-02-14 15:05:00,98.84,99.06,98.84,98.88,18875.0,98.84,99.06,98.84,98.88,18875.0
2019-02-14 15:10:00,98.87,98.9,98.8,98.85,10160.0,98.87,98.9,98.8,98.85,10160.0
2019-02-14 15:15:00,98.85,98.92,98.84,98.88,11476.0,98.85,98.92,98.84,98.88,11476.0
2019-02-14 15:20:00,98.86,98.91,98.84,98.9,6800.0,98.86,98.91,98.84,98.9,6800.0
2019-02-14 15:25:00,98.91,98.91,98.84,98.88,17611.0,98.91,98.91,98.84,98.88,17611.0
2019-02-14 15:30:00,98.89,98.96,98.87,98.93,17667.0,98.89,98.96,98.87,98.93,17667.0
2019-02-14 15:35:00,98.93,98.96,98.9,98.93,15327.0,98.93,98.96,98.9,98.93,15327.0
2019-02-14 15:40:00,98.92,98.95,98.86,98.88,16496.0,98.92,98.95,98.86,98.88,16496.0
2019-02-14 15:45:00,98.87,98.88,98.8,98.8,23433.0,98.87,98.88,98.8,98.8,23433.0
2019-02-14 15:50:00,98.8,98.8,98.71,98.72,32598.0,98.8,98.8,98.71,98.72,32598.0
2019-02-14 15:55:00,98.73,98.73,98.48,98.54,100622.0,98.73,98.73,98.48,98.54,100622.0
2019-02-15 09:30:00,98.98,99.37,98.61,99.26,107252.0,98.98,99.37,98.61,99.26,107252.0
2019-02-15 09:35:00,99.28,99.41,99.14,99.18,10517.0,99.28,99.41,99.14,99.18,10517.0
2019-02-15 09:40:00,99.2,99.46,99.09,99.36,35726.0,99.2,99.46,99.09,99.36,35726.0
2019-02-15 09:45:00,99.41,99.55,99.34,99.54,16275.0,99.41,99.55,99.34,99.54,16275.0
2019-02-15 09:50:00,99.52,99.59,99.42,99.59,21699.0,99.52,99.59,99.42,99.59,21699.0
2019-02-15 09:55:00,99.59,99.81,99.56,99.72,39256.0,99.59,99.81,99.56,99.72,39256.0
2019-02-15 10:00:00,99.73,100.03,99.72,99.89,76816.0,99.73,100.03,99.72,99.89,76816.0
2019-02-15 10:05:00,99.94,99.99,99.82,99.97,25882.0,99.94,99.99,99.82,99.97,25882.0
2019-02-15 10:10:00,99.97,100.12,99.9,100.1,42702.0,99.97,100.12,99.9,100.1,42702.0
2019-02-15 10:15:00,100.11,100.12,99.95,99.99,29834.0,100.11,100.12,99.95,99.99,29834.0
2019-02-15 10:20:00,100.03,100.03,99.89,99.99,16990.0,100.03,100.03,99.89,99.99,16990.0
2019-02-15 10:25:00,99.95,99.95,99.85,99.87,11180.0,99.95,99.95,99.85,99.87,11180.0
2019-02-15 10:30:00,99.87,99.89,99.78,99.81,13520.0,99.87,99.89,99.78,99.81,13520.0
2019-02-15 10:35:00,99.81,99.82,99.69,99.72,14200.0,99.81,99.82,99.69,99.72,14200.0
2019-02-15 10:40:00,99.69,99.76,99.66,99.7,15873.0,99.69,99.76,99.66,99.7,15873.0
2019-02-15 10:45:00,99.69,99.84,99.69,99.7,13222.0,99.69,99.84,99.69,99.7,13222.0
2019-02-15 10:50:00,99.69,99.7,99.5,99.56,13896.0,99.69,99.7,99.5,99.56,13896.0
2019-02-15 10:55:00,99.55,99.76,99.55,99.75,18819.0,99.55,99.76,99.55,99.75,18819.0
2019-02-15 11:00:00,99.76,99.87,99.74,99.8,17900.0,99.76,99.87,99.74,99.8,17900.0
2019-02-15 11:05:00,99.8,99.8,99.46,99.47,9113.0,99.8,99.8,99.46,99.47,9113.0
2019-02-15 11:10:00,99.47,99.48,99.32,99.37,9459.0,99.47,99.48,99.32,99.37,9459.0
2019-02-15 11:15:00,99.38,99.43,99.2,99.24,14729.0,99.38,99.43,99.2,99.24,14729.0
2019-02-15 11:20:00,99.22,99.24,99.08,99.21,12945.0,99.22,99.24,99.08,99.21,12945.0
2019-02-15 11:25:00,99.19,99.25,99.18,99.24,8353.0,99.19,99.25,99.18,99.24,8353.0
2019-02-15 11:30:00,99.25,99.37,99.21,99.33,6034.0,99.25,99.37,99.21,99.33,6034.0
2019-02-15 11:35:00,99.33,99.35,99.21,99.31,3982.0,99.33,99.35,99.21,99.31,3982.0
2019-02-15 11:40:00,99.31,99.34,99.15,99.18,9615.0,99.31,99.34,99.15,99.18,9615.0
2019-02-15 11:45:00,99.18,99.27,99.15,99.25,2588.0,99.18,99.27,99.15,99.25,2588.0
2019-02-15 11:50:00,99.28,99.49,99.28,99.49,8321.0,99.28,99.49,99.28,99.49,8321.0
2019-02-15 11:55:00,99.48,99.49,99.42,99.45,4834.0,99.48,99.49,99.42,99.45,4834.0
2019-02-15 12:00:00,99.47,99.48,99.38,99.42,5285.0,99.47,99.48,99.38,99.42,5285.0
2019-02-15 12:05:00,99.42,99.45,99.37,99.45,4924.0,99.42,99.45,99.37,99.45,4924.0
2019-02-15 12:10:00,99.46,99.46,99.41,99.45,3352.0,99.46,99.46,99.41,99.45,3352.0
2019-02-15 12:15:00,99.47,99.56,99.46,99.56,2195.0,99.47,99.56,99.46,99.56,2195.0
2019-02-15 12:20:00,99.56,99.57,99.42,99.43,5509.0,99.56,99.57,99.42,99.43,5509.0
2019-02-15 12:25:00,99.45,99.57,99.45,99.5,3325.0,99.45,99.57,99.45,99.5,3325.0
2019-02-15 12:30:00,99.49,99.5,99.33,99.4,15437.0,99.49,99.5,99.33,99.4,15437.0
2019-02-15 12:35:00,99.4,99.41,99.24,99.31,11344.0,99.4,99.41,99.24,99.31,11344.0
2019-02-15 12:40:00,99.33,99.35,99.29,99.33,2500.0,99.33,99.35,99.29,99.33,2500.0
2019-02-15 12:45:00,99.37,99.39,99.33,99.35,1600.0,99.37,99.39,99.33,99.35,1600.0
2019-02-15 12:50:00,99.37,99.37,99.22,99.24,16050.0,99.37,99.37,99.22,99.24,16050.0
2019-02-15 12:55:00,99.28,99.38,99.28,99.34,4200.0,99.28,99.38,99.28,99.34,4200.0
2019-02-15 13:00:00,99.34,99.34,99.13,99.17,30917.0,99.34,99.34,99.13,99.17,30917.0
2019-02-15 13:05:00,99.15,99.16,99.03,99.03,4700.0,99.15,99.16,99.03,99.03,4700.0
2019-02-15 13:10:00,99.04,99.13,99.03,99.09,7200.0,99.04,99.13,99.03,99.09,7200.0
2019-02-15 13:15:00,99.11,99.18,99.11,99.16,6203.0,99.11,99.18,99.11,99.16,6203.0
2019-02-15 13:20:00,99.18,99.21,99.11,99.2,8800.0,99.18,99.21,99.11,99.2,8800.0
2019-02-15 13:25:00,99.19,99.2,99.09,99.11,10027.0,99.19,99.2,99.09,99.11,10027.0
2019-02-15 13:30:00,99.11,99.17,99.08,99.1,5346.0,99.11,99.17,99.08,99.1,5346.0
2019-02-15 13:35:00,99.11,99.14,99.07,99.07,7256.0,99.11,99.14,99.07,99.07,7256.0
2019-02-15 13:40:00,99.09,99.14,99.05,99.12,6590.0,99.09,99.14,99.05,99.12,6590.0
2019-02-15 13:45:00,99.13,99.18,99.13,99.17,2375.0,99.13,99.18,99.13,99.17,2375.0
2019-02-15 13:50:00,99.17,99.22,99.17,99.19,4724.0,99.17,99.22,99.17,99.19,4724.0
2019-02-15 13:55:00,99.19,99.2,99.12,99.14,6424.0,99.19,99.2,99.12,99.14,6424.0
2019-02-15 14:00:00,99.15,99.27,99.15,99.26,4400.0,99.15,99.27,99.15,99.26,4400.0
2019-02-15 14:05:00,99.25,99.26,99.16,99.2,4786.0,99.25,99.26,99.16,99.2,4786.0
2019-02-15 14:10:00,99.21,99.22,99.17,99.2,4325.0,99.21,99.22,99.17,99.2,4325.0
2019-02-15 14:15:00,99.17,99.21,99.13,99.13,8722.0,99.17,99.21,99.13,99.13,8722.0
2019-02-15 14:20:00,99.13,99.13,99.07,99.09,7600.0,99.13,99.13,99.07,99.09,7600.0
2019-02-15 14:25:00,99.07,99.07,99.02,99.03,9471.0,99.07,99.07,99.02,99.03,9471.0
2019-02-15 14:30:00,99.04,99.15,99.03,99.09,8355.0,99.04,99.15,99.03,99.09,8355.0
2019-02-15 14:35:00,99.13,99.29,99.09,99.25,4631.0,99.13,99.29,99.09,99.25,4631.0
2019-02-15 14:40:00,99.28,99.3,99.25,99.27,4807.0,99.28,99.3,99.25,99.27,4807.0
2019-02-15 14:45:00,99.26,99.29,99.23,99.23,6400.0,99.26,99.29,99.23,99.23,6400.0
2019-02-15 14:50:00,99.25,99.33,99.25,99.32,5170.0,99.25,99.33,99.25,99.32,5170.0
2019-02-15 14:55:00,99.33,99.36,99.29,99.36,7602.0,99.33,99.36,99.29,99.36,7602.0
2019-02-15 15:00:00,99.35,99.35,99.23,99.27,5274.0,99.35,99.35,99.23,99.27,5274.0
2019-02-15 15:05:00,99.25,99.32,99.25,99.26,5046.0,99.25,99.32,99.25,99.26,5046.0
2019-02-15 15:10:00,99.25,99.25,99.2,99.24,4657.0,99.25,99.25,99.2,99.24,4657.0
2019-02-15 15:15:00,99.23,99.23,99.16,99.22,6400.0,99.23,99.23,99.16,99.22,6400.0
2019-02-15 15:20:00,99.23,99.24,99.14,99.16,6148.0,99.23,99.24,99.14,99.16,6148.0
2019-02-15 15:25:00,99.15,99.16,98.92,98.98,41616.0,99.15,99.16,98.92,98.98,41616.0
2019-02-15 15:30:00,98.99,99.05,98.98,99.0,12047.0,98.99,99.05,98.98,99.0,12047.0
2019-02-15 15:35:00,99.01,99.08,98.97,99.01,12173.0,99.01,99.08,98.97,99.01,12173.0
2019-02-15 15:40:00,99.0,99.03,98.94,99.02,33950.0,99.0,99.03,98.94,99.02,33950.0
2019-02-15 15:45:00,99.03,99.06,98.96,98.97,23317.0,99.03,99.06,98.96,98.97,23317.0
2019-02-15 15:50:00,98.97,98.97,98.82,98.85,42958.0,98.97,98.97,98.82,98.85,42958.0
2019-02-15 15:55:00,98.84,98.91,98.75,98.84,100158.0,98.84,98.91,98.75,98.84,100158.0
2019-02-19 09:30:00,99.4,99.4,99.01,99.09,35144.0,99.4,99.4,99.01,99.09,35144.0
2019-02-19 09:35:00,99.18,99.24,98.94,98.95,39876.0,99.18,99.24,98.94,98.95,39876.0
2019-02-19 09:40:00,98.94,98.94,98.59,98.59,16759.0,98.94,98.94,98.59,98.59,16759.0
2019-02-19 09:45:00,98.58,98.87,98.58,98.79,13103.0,98.58,98.87,98.58,98.79,13103.0
2019-02-19 09:50:00,98.83,98.83,98.66,98.76,10131.0,98.83,98.83,98.66,98.76,10131.0
2019-02-19 09:55:00,98.75,98.76,98.63,98.63,6023.0,98.75,98.76,98.63,98.63,6023.0
2019-02-19 10:00:00,98.59,98.7,98.52,98.56,12934.0,98.59,98.7,98.52,98.56,12934.0
2019-02-19 10:05:00,98.55,98.6,98.41,98.6,19886.0,98.55,98.6,98.41,98.6,19886.0
2019-02-19 10:10:00,98.56,98.75,98.47,98.69,14666.0,98.56,98.75,98.47,98.69,14666.0
2019-02-19 10:15:00,98.68,98.81,98.66,98.76,46510.0,98.68,98.81,98.66,98.76,46510.0
2019-02-19 10:20:00,98.74,98.74,98.63,98.66,12067.0,98.74,98.74,98.63,98.66,12067.0
2019-02-19 10:25:00,98.64,98.69,98.54,98.66,18439.0,98.64,98.69,98.54,98.66,18439.0
2019-02-19 10:30:00,98.67,98.69,98.56,98.58,7561.0,98.67,98.69,98.56,98.58,7561.0
2019-02-19 10:35:00,98.61,98.61,98.47,98.53,11909.0,98.61,98.61,98.47,98.53,11909.0
2019-02-19 10:40:00,98.54,98.58,98.5,98.53,9700.0,98.54,98.58,98.5,98.53,9700.0
2019-02-19 10:45:00,98.53,98.66,98.51,98.64,19231.0,98.53,98.66,98.51,98.64,19231.0
2019-02-19 10:50:00,98.64,98.73,98.62,98.66,30581.0,98.64,98.73,98.62,98.66,30581.0
2019-02-19 10:55:00,98.65,98.85,98.64,98.84,24118.0,98.65,98.85,98.64,98.84,24118.0
2019-02-19 11:00:00,98.86,99.15,98.86,99.07,11317.0,98.86,99.15,98.86,99.07,11317.0
2019-02-19 11:05:00,99.07,99.19,99.04,99.11,20236.0,99.07,99.19,99.04,99.11,20236.0
2019-02-19 11:10:00,99.13,99.15,99.02,99.03,30523.0,99.13,99.15,99.02,99.03,30523.0
2019-02-19 11:15:00,99.02,99.02,98.95,98.95,10806.0,99.02,99.02,98.95,98.95,10806.0
2019-02-19 11:20:00,98.95,99.0,98.82,98.82,8339.0,98.95,99.0,98.82,98.82,8339.0
2019-02-19 11:25:00,98.82,98.96,98.79,98.96,6688.0,98.82,98.96,98.79,98.96,6688.0
2019-02-19 11:30:00,98.96,99.03,98.93,98.95,14232.0,98.96,99.03,98.93,98.95,14232.0
2019-02-19 11:35:00,98.96,99.05,98.93,99.02,12285.0,98.96,99.05,98.93,99.02,12285.0
2019-02-19 11:40:00,99.01,99.05,98.98,99.0,12806.0,99.01,99.05,98.98,99.0,12806.0
2019-02-19 11:45:00,98.97,99.08,98.97,99.05,17231.0,98.97,99.08,98.97,99.05,17231.0
2019-02-19 11:50:00,99.04,99.04,98.95,99.01,19058.0,99.04,99.04,98.95,99.01,19058.0
2019-02-19 11:55:00,99.01,99.12,99.0,99.12,4514.0,99.01,99.12,99.0,99.12,4514.0
2019-02-19 12:00:00,99.15,99.18,99.02,99.11,8898.0,99.15,99.18,99.02,99.11,8898.0
2019-02-19 12:05:00,99.13,99.18,99.12,99.15,7451.0,99.13,99.18,99.12,99.15,7451.0
2019-02-19 12:10:00,99.15,99.17,99.11,99.13,10507.0,99.15,99.17,99.11,99.13,10507.0
2019-02-19 12:15:00,99.13,99.22,99.11,99.2,13414.0,99.13,99.22,99.11,99.2,13414.0
2019-02-19 12:20:00,99.2,99.24,99.17,99.18,5386.0,99.2,99.24,99.17,99.18,5386.0
2019-02-19 12:25:00,99.16,99.19,99.13,99.16,5766.0,99.16,99.19,99.13,99.16,5766.0
2019-02-19 12:30:00,99.16,99.16,99.06,99.06,12264.0,99.16,99.16,99.06,99.06,12264.0
2019-02-19 12:35:00,99.07,99.08,99.02,99.03,25114.0,99.07,99.08,99.02,99.03,25114.0
2019-02-19 12:40:00,99.02,99.18,98.99,99.18,64690.0,99.02,99.18,98.99,99.18,64690.0
2019-02-19 12:45:00,99.19,99.2,99.1,99.15,16050.0,99.19,99.2,99.1,99.15,16050.0
2019-02-19 12:50:00,99.13,99.19,99.12,99.16,32684.0,99.13,99.19,99.12,99.16,32684.0
2019-02-19 12:55:00,99.18,99.18,99.05,99.05,14520.0,99.18,99.18,99.05,99.05,14520.0
2019-02-19 13:00:00,99.05,99.09,99.04,99.09,5695.0,99.05,99.09,99.04,99.09,5695.0
2019-02-19 13:05:00,99.06,99.09,99.05,99.06,12546.0,99.06,99.09,99.05,99.06,12546.0
2019-02-19 13:10:00,99.05,99.07,99.02,99.04,11419.0,99.05,99.07,99.02,99.04,11419.0
2019-02-19 13:15:00,99.05,99.08,98.99,99.02,24400.0,99.05,99.08,98.99,99.02,24400.0
2019-02-19 13:20:00,99.02,99.04,98.95,98.96,5696.0,99.02,99.04,98.95,98.96,5696.0
2019-02-19 13:25:00,98.95,98.98,98.95,98.97,4336.0,98.95,98.98,98.95,98.97,4336.0
2019-02-19 13:30:00,98.97,99.01,98.97,98.98,10688.0,98.97,99.01,98.97,98.98,10688.0
2019-02-19 13:35:00,98.99,99.03,98.98,98.99,5090.0,98.99,99.03,98.98,98.99,5090.0
2019-02-19 13:40:00,98.99,99.01,98.97,99.0,17640.0,98.99,99.01,98.97,99.0,17640.0
2019-02-19 13:45:00,99.01,99.05,98.97,99.03,15515.0,99.01,99.05,98.97,99.03,15515.0
2019-02-19 13:50:00,99.04,99.05,98.98,98.99,10971.0,99.04,99.05,98.98,98.99,10971.0
2019-02-19 13:55:00,98.99,99.03,98.96,98.98,10746.0,98.99,99.03,98.96,98.98,10746.0
2019-02-19 14:00:00,98.98,99.04,98.97,99.02,8979.0,98.98,99.04,98.97,99.02,8979.0
2019-02-19 14:05:00,99.02,99.04,98.99,99.04,17059.0,99.02,99.04,98.99,99.04,17059.0
2019-02-19 14:10:00,99.04,99.04,98.99,99.0,6112.0,99.04,99.04,98.99,99.0,6112.0
2019-02-19 14:15:00,99.01,99.21,99.0,99.21,11798.0,99.01,99.21,99.0,99.21,11798.0
2019-02-19 14:20:00,99.23,99.34,99.22,99.34,6338.0,99.23,99.34,99.22,99.34,6338.0
2019-02-19 14:25:00,99.35,99.35,99.31,99.32,5624.0,99.35,99.35,99.31,99.32,5624.0
2019-02-19 14:30:00,99.33,99.38,99.26,99.26,11180.0,99.33,99.38,99.26,99.26,11180.0
2019-02-19 14:35:00,99.27,99.34,99.23,99.34,19165.0,99.27,99.34,99.23,99.34,19165.0
2019-02-19 14:40:00,99.34,99.42,99.34,99.4,7015.0,99.34,99.42,99.34,99.4,7015.0
2019-02-19 14:45:00,99.39,99.42,99.35,99.35,7019.0,99.39,99.42,99.35,99.35,7019.0
2019-02-19 14:50:00,99.35,99.44,99.34,99.42,12547.0,99.35,99.44,99.34,99.42,12547.0
2019-02-19 14:55:00,99.43,99.44,99.38,99.42,6609.0,99.43,99.44,99.38,99.42,6609.0
2019-02-19 15:00:00,99.42,99.44,99.35,99.39,7687.0,99.42,99.44,99.35,99.39,7687.0
2019-02-19 15:05:00,99.4,99.4,99.34,99.34,7724.0,99.4,99.4,99.34,99.34,7724.0
2019-02-19 15:10:00,99.36,99.37,99.29,99.29,9140.0,99.36,99.37,99.29,99.29,9140.0
2019-02-19 15:15:00,99.29,99.32,99.27,99.32,11098.0,99.29,99.32,99.27,99.32,11098.0
2019-02-19 15:20:00,99.3,99.3,99.17,99.17,7432.0,99.3,99.3,99.17,99.17,7432.0
2019-02-19 15:25:00,99.18,99.28,99.18,99.27,7967.0,99.18,99.28,99.18,99.27,7967.0
2019-02-19 15:30:00,99.26,99.28,99.24,99.28,6174.0,99.26,99.28,99.24,99.28,6174.0
2019-02-19 15:35:00,99.29,99.32,99.27,99.28,15156.0,99.29,99.32,99.27,99.28,15156.0
2019-02-19 15:40:00,99.27,99.29,99.24,99.28,15518.0,99.27,99.29,99.24,99.28,15518.0
2019-02-19 15:45:00,99.28,99.28,99.19,99.2,16220.0,99.28,99.28,99.19,99.2,16220.0
2019-02-19 15:50:00,99.2,99.27,99.19,99.25,26625.0,99.2,99.27,99.19,99.25,26625.0
2019-02-19 15:55:00,99.25,99.25,98.99,99.06,103363.0,99.25,99.25,98.99,99.06,103363.0
2019-02-20 09:30:00,99.21,99.77,99.21,99.73,19943.0,99.21,99.77,99.21,99.73,19943.0
2019-02-20 09:35:00,99.74,100.01,99.71,99.98,17135.0,99.74,100.01,99.71,99.98,17135.0
2019-02-20 09:40:00,99.98,99.98,99.65,99.81,5725.0,99.98,99.98,99.65,99.81,5725.0
2019-02-20 09:45:00,99.73,99.74,99.57,99.69,10700.0,99.73,99.74,99.57,99.69,10700.0
2019-02-20 09:50:00,99.68,99.8,99.64,99.68,7690.0,99.68,99.8,99.64,99.68,7690.0
2019-02-20 09:55:00,99.71,99.71,99.47,99.53,13640.0,99.71,99.71,99.47,99.53,13640.0
2019-02-20 10:00:00,99.56,99.56,99.39,99.49,28200.0,99.56,99.56,99.39,99.49,28200.0
2019-02-20 10:05:00,99.49,99.51,99.43,99.45,8728.0,99.49,99.51,99.43,99.45,8728.0
2019-02-20 10:10:00,99.45,99.46,99.31,99.36,7027.0,99.45,99.46,99.31,99.36,7027.0
2019-02-20 10:15:00,99.4,99.5,99.36,99.43,7127.0,99.4,99.5,99.36,99.43,7127.0
2019-02-20 10:20:00,99.48,99.5,99.42,99.48,5639.0,99.48,99.5,99.42,99.48,5639.0
2019-02-20 10:25:00,99.48,99.48,99.36,99.4,14567.0,99.48,99.48,99.36,99.4,14567.0
2019-02-20 10:30:00,99.4,99.44,99.22,99.22,9550.0,99.4,99.44,99.22,99.22,9550.0
2019-02-20 10:35:00,99.21,99.21,99.09,99.21,89596.0,99.21,99.21,99.09,99.21,89596.0
2019-02-20 10:40:00,99.23,99.48,99.23,99.48,9982.0,99.23,99.48,99.23,99.48,9982.0
2019-02-20 10:45:00,99.47,99.57,99.42,99.55,17221.0,99.47,99.57,99.42,99.55,17221.0
2019-02-20 10:50:00,99.58,99.7,99.51,99.7,63008.0,99.58,99.7,99.51,99.7,63008.0
2019-02-20 10:55:00,99.65,99.84,99.65,99.74,13860.0,99.65,99.84,99.65,99.74,13860.0
2019-02-20 11:00:00,99.73,99.75,99.66,99.67,13320.0,99.73,99.75,99.66,99.67,13320.0
2019-02-20 11:05:00,99.69,99.69,99.48,99.52,10772.0,99.69,99.69,99.48,99.52,10772.0
2019-02-20 11:10:00,99.51,99.54,99.45,99.49,5426.0,99.51,99.54,99.45,99.49,5426.0
2019-02-20 11:15:00,99.49,99.77,99.49,99.77,87797.0,99.49,99.77,99.49,99.77,87797.0
2019-02-20 11:20:00,99.77,99.79,99.54,99.62,9245.0,99.77,99.79,99.54,99.62,9245.0
2019-02-20 11:25:00,99.63,99.65,99.54,99.57,9389.0,99.63,99.65,99.54,99.57,9389.0
2019-02-20 11:30:00,99.56,99.65,99.53,99.57,7795.0,99.56,99.65,99.53,99.57,7795.0
2019-02-20 11:35:00,99.58,99.58,99.53,99.57,3100.0,99.58,99.58,99.53,99.57,3100.0
2019-02-20 11:40:00,99.57,99.6,99.55,99.57,4400.0,99.57,99.6,99.55,99.57,4400.0
2019-02-20 11:45:00,99.55,99.56,99.48,99.56,9883.0,99.55,99.56,99.48,99.56,9883.0
2019-02-20 11:50:00,99.55,99.56,99.51,99.51,7218.0,99.55,99.56,99.51,99.51,7218.0
2019-02-20 11:55:00,99.54,99.54,99.48,99.52,6995.0,99.54,99.54,99.48,99.52,6995.0
2019-02-20 12:00:00,99.51,99.52,99.48,99.5,6437.0,99.51,99.52,99.48,99.5,6437.0
2019-02-20 12:05:00,99.5,99.5,99.33,99.37,6277.0,99.5,99.5,99.33,99.37,6277.0
2019-02-20 12:10:00,99.35,99.36,99.33,99.34,2267.0,99.35,99.36,99.33,99.34,2267.0
2019-02-20 12:15:00,99.34,99.4,99.32,99.4,5714.0,99.34,99.4,99.32,99.4,5714.0
2019-02-20 12:20:00,99.41,99.47,99.37,99.43,5715.0,99.41,99.47,99.37,99.43,5715.0
2019-02-20 12:25:00,99.41,99.41,99.2,99.21,4190.0,99.41,99.41,99.2,99.21,4190.0
2019-02-20 12:30:00,99.2,99.33,99.15,99.23,76788.0,99.2,99.33,99.15,99.23,76788.0
2019-02-20 12:35:00,99.24,99.3,99.21,99.22,17938.0,99.24,99.3,99.21,99.22,17938.0
2019-02-20 12:40:00,99.22,99.48,99.2,99.44,20481.0,99.22,99.48,99.2,99.44,20481.0
2019-02-20 12:45:00,99.47,99.48,99.4,99.44,2300.0,99.47,99.48,99.4,99.44,2300.0
2019-02-20 12:50:00,99.44,99.46,99.36,99.36,5016.0,99.44,99.46,99.36,99.36,5016.0
2019-02-20 12:55:00,99.36,99.4,99.19,99.24,23844.0,99.36,99.4,99.19,99.24,23844.0
2019-02-20 13:00:00,99.25,99.25,98.5,98.99,182588.0,99.25,99.25,98.5,98.99,182588.0
2019-02-20 13:05:00,98.88,98.96,98.47,98.47,54863.0,98.88,98.96,98.47,98.47,54863.0
2019-02-20 13:10:00,98.5,98.75,98.36,98.63,38995.0,98.5,98.75,98.36,98.63,38995.0
2019-02-20 13:15:00,98.67,99.05,98.66,98.9,36487.0,98.67,99.05,98.66,98.9,36487.0
2019-02-20 13:20:00,98.9,99.0,98.88,98.98,7570.0,98.9,99.0,98.88,98.98,7570.0
2019-02-20 13:25:00,98.98,99.17,98.93,99.03,23561.0,98.98,99.17,98.93,99.03,23561.0
2019-02-20 13:30:00,99.05,99.18,99.01,99.12,7515.0,99.05,99.18,99.01,99.12,7515.0
2019-02-20 13:35:00,99.12,99.18,99.09,99.1,6945.0,99.12,99.18,99.09,99.1,6945.0
2019-02-20 13:40:00,99.13,99.18,99.12,99.17,3973.0,99.13,99.18,99.12,99.17,3973.0
2019-02-20 13:45:00,99.17,99.18,99.14,99.18,7910.0,99.17,99.18,99.14,99.18,7910.0
2019-02-20 13:50:00,99.16,99.3,99.14,99.27,10082.0,99.16,99.3,99.14,99.27,10082.0
2019-02-20 13:55:00,99.3,99.3,99.23,99.24,3480.0,99.3,99.3,99.23,99.24,3480.0
2019-02-20 14:00:00,99.26,99.29,99.09,99.09,9160.0,99.26,99.29,99.09,99.09,9160.0
2019-02-20 14:05:00,99.09,99.33,99.09,99.11,15038.0,99.09,99.33,99.09,99.11,15038.0
2019-02-20 14:10:00,99.11,99.14,98.97,99.03,8527.0,99.11,99.14,98.97,99.03,8527.0
2019-02-20 14:15:00,99.06,99.1,98.99,98.99,5023.0,99.06,99.1,98.99,98.99,5023.0
2019-02-20 14:20:00,98.95,98.97,98.87,98.97,3565.0,98.95,98.97,98.87,98.97,3565.0
2019-02-20 14:25:00,98.97,99.08,98.97,99.08,3875.0,98.97,99.08,98.97,99.08,3875.0
2019-02-20 14:30:00,99.14,99.33,99.13,99.28,11244.0,99.14,99.33,99.13,99.28,11244.0
2019-02-20 14:35:00,99.29,99.38,99.28,99.29,7400.0,99.29,99.38,99.28,99.29,7400.0
2019-02-20 14:40:00,99.29,99.34,99.25,99.28,6546.0,99.29,99.34,99.25,99.28,6546.0
2019-02-20 14:45:00,99.28,99.4,99.26,99.4,5952.0,99.28,99.4,99.26,99.4,5952.0
2019-02-20 14:50:00,99.4,99.45,99.39,99.39,4492.0,99.4,99.45,99.39,99.39,4492.0
2019-02-20 14:55:00,99.41,99.41,99.3,99.31,6319.0,99.41,99.41,99.3,99.31,6319.0
2019-02-20 15:00:00,99.31,99.31,99.16,99.24,20598.0,99.31,99.31,99.16,99.24,20598.0
2019-02-20 15:05:00,99.26,99.26,99.21,99.25,7976.0,99.26,99.26,99.21,99.25,7976.0
2019-02-20 15:10:00,99.27,99.33,99.25,99.25,4875.0,99.27,99.33,99.25,99.25,4875.0
2019-02-20 15:15:00,99.24,99.26,99.2,99.25,5937.0,99.24,99.26,99.2,99.25,5937.0
2019-02-20 15:20:00,99.22,99.24,99.2,99.23,6959.0,99.22,99.24,99.2,99.23,6959.0
2019-02-20 15:25:00,99.23,99.27,99.21,99.24,10546.0,99.23,99.27,99.21,99.24,10546.0
2019-02-20 15:30:00,99.23,99.25,99.2,99.23,9093.0,99.23,99.25,99.2,99.23,9093.0
2019-02-20 15:35:00,99.23,99.24,99.2,99.22,10239.0,99.23,99.24,99.2,99.22,10239.0
2019-02-20 15:40:00,99.21,99.23,99.13,99.15,15200.0,99.21,99.23,99.13,99.15,15200.0
2019-02-20 15:45:00,99.15,99.15,99.08,99.08,29090.0,99.15,99.15,99.08,99.08,29090.0
2019-02-20 15:50:00,99.08,99.12,99.05,99.12,22405.0,99.08,99.12,99.05,99.12,22405.0
2019-02-20 15:55:00,99.12,99.19,99.03,99.19,42838.0,99.12,99.19,99.03,99.19,42838.0
2019-02-21 09:30:00,98.95,98.95,98.65,98.65,12447.0,98.95,98.95,98.65,98.65,12447.0
2019-02-21 09:35:00,98.61,98.77,98.45,98.62,5628.0,98.61,98.77,98.45,98.62,5628.0
2019-02-21 09:40:00,98.64,98.67,98.42,98.47,4925.0,98.64,98.67,98.42,98.47,4925.0
2019-02-21 09:45:00,98.42,98.82,98.31,98.62,10120.0,98.42,98.82,98.31,98.62,10120.0
2019-02-21 09:50:00,98.65,98.67,98.59,98.6,4159.0,98.65,98.67,98.59,98.6,4159.0
2019-02-21 09:55:00,98.62,98.62,98.48,98.51,6036.0,98.62,98.62,98.48,98.51,6036.0
2019-02-21 10:00:00,98.51,98.57,98.43,98.48,10800.0,98.51,98.57,98.43,98.48,10800.0
2019-02-21 10:05:00,98.5,98.65,98.43,98.63,7341.0,98.5,98.65,98.43,98.63,7341.0
2019-02-21 10:10:00,98.61,98.63,98.41,98.53,3632.0,98.61,98.63,98.41,98.53,3632.0
2019-02-21 10:15:00,98.55,98.64,98.47,98.57,7182.0,98.55,98.64,98.47,98.57,7182.0
2019-02-21 10:20:00,98.58,98.66,98.57,98.61,6078.0,98.58,98.66,98.57,98.61,6078.0
2019-02-21 10:25:00,98.63,98.63,98.38,98.39,8601.0,98.63,98.63,98.38,98.39,8601.0
2019-02-21 10:30:00,98.4,98.42,98.31,98.31,9667.0,98.4,98.42,98.31,98.31,9667.0
2019-02-21 10:35:00,98.34,98.48,98.31,98.48,5863.0,98.34,98.48,98.31,98.48,5863.0
2019-02-21 10:40:00,98.51,98.56,98.43,98.54,4908.0,98.51,98.56,98.43,98.54,4908.0
2019-02-21 10:45:00,98.53,98.56,98.45,98.5,10116.0,98.53,98.56,98.45,98.5,10116.0
2019-02-21 10:50:00,98.49,98.5,98.37,98.43,4504.0,98.49,98.5,98.37,98.43,4504.0
2019-02-21 10:55:00,98.41,98.42,98.27,98.38,8616.0,98.41,98.42,98.27,98.38,8616.0
2019-02-21 11:00:00,98.37,98.43,98.32,98.43,6193.0,98.37,98.43,98.32,98.43,6193.0
2019-02-21 11:05:00,98.44,98.55,98.43,98.48,5905.0,98.44,98.55,98.43,98.48,5905.0
2019-02-21 11:10:00,98.47,98.51,98.34,98.34,12269.0,98.47,98.51,98.34,98.34,12269.0
2019-02-21 11:15:00,98.36,98.38,98.28,98.37,4403.0,98.36,98.38,98.28,98.37,4403.0
2019-02-21 11:20:00,98.36,98.37,98.23,98.24,13768.0,98.36,98.37,98.23,98.24,13768.0
2019-02-21 11:25:00,98.22,98.24,98.07,98.11,9650.0,98.22,98.24,98.07,98.11,9650.0
2019-02-21 11:30:00,98.12,98.24,98.12,98.24,3599.0,98.12,98.24,98.12,98.24,3599.0
2019-02-21 11:35:00,98.23,98.29,98.18,98.18,8719.0,98.23,98.29,98.18,98.18,8719.0
2019-02-21 11:40:00,98.23,98.27,98.14,98.14,8499.0,98.23,98.27,98.14,98.14,8499.0
2019-02-21 11:45:00,98.13,98.19,98.09,98.19,6221.0,98.13,98.19,98.09,98.19,6221.0
2019-02-21 11:50:00,98.18,98.31,98.15,98.28,6591.0,98.18,98.31,98.15,98.28,6591.0
2019-02-21 11:55:00,98.3,98.39,98.27,98.38,8000.0,98.3,98.39,98.27,98.38,8000.0
2019-02-21 12:00:00,98.36,98.45,98.34,98.36,11445.0,98.36,98.45,98.34,98.36,11445.0
2019-02-21 12:05:00,98.39,98.44,98.39,98.42,6297.0,98.39,98.44,98.39,98.42,6297.0
2019-02-21 12:10:00,98.42,98.42,98.33,98.36,3700.0,98.42,98.42,98.33,98.36,3700.0
2019-02-21 12:15:00,98.36,98.41,98.36,98.37,3800.0,98.36,98.41,98.36,98.37,3800.0
2019-02-21 12:20:00,98.39,98.48,98.39,98.45,7100.0,98.39,98.48,98.39,98.45,7100.0
2019-02-21 12:25:00,98.46,98.47,98.39,98.39,3400.0,98.46,98.47,98.39,98.39,3400.0
2019-02-21 12:30:00,98.41,98.54,98.4,98.47,4915.0,98.41,98.54,98.4,98.47,4915.0
2019-02-21 12:35:00,98.47,98.51,98.41,98.44,7600.0,98.47,98.51,98.41,98.44,7600.0
2019-02-21 12:40:00,98.46,98.51,98.45,98.45,5196.0,98.46,98.51,98.45,98.45,5196.0
2019-02-21 12:45:00,98.45,98.55,98.45,98.5,4525.0,98.45,98.55,98.45,98.5,4525.0
2019-02-21 12:50:00,98.52,98.65,98.51,98.65,4200.0,98.52,98.65,98.51,98.65,4200.0
2019-02-21 12:55:00,98.62,98.66,98.59,98.63,3629.0,98.62,98.66,98.59,98.63,3629.0
2019-02-21 13:00:00,98.62,98.62,98.55,98.56,3000.0,98.62,98.62,98.55,98.56,3000.0
2019-02-21 13:05:00,98.55,98.56,98.41,98.44,9110.0,98.55,98.56,98.41,98.44,9110.0
2019-02-21 13:10:00,98.44,98.45,98.38,98.4,3831.0,98.44,98.45,98.38,98.4,3831.0
2019-02-21 13:15:00,98.38,98.43,98.35,98.43,3712.0,98.38,98.43,98.35,98.43,3712.0
2019-02-21 13:20:00,98.41,98.46,98.4,98.45,4434.0,98.41,98.46,98.4,98.45,4434.0
2019-02-21 13:25:00,98.44,98.47,98.4,98.44,4503.0,98.44,98.47,98.4,98.44,4503.0
2019-02-21 13:30:00,98.44,98.44,98.42,98.42,2100.0,98.44,98.44,98.42,98.42,2100.0
2019-02-21 13:35:00,98.43,98.45,98.39,98.42,3745.0,98.43,98.45,98.39,98.42,3745.0
2019-02-21 13:40:00,98.41,98.43,98.35,98.35,11151.0,98.41,98.43,98.35,98.35,11151.0
2019-02-21 13:45:00,98.35,98.36,98.3,98.32,4473.0,98.35,98.36,98.3,98.32,4473.0
2019-02-21 13:50:00,98.33,98.39,98.33,98.39,2856.0,98.33,98.39,98.33,98.39,2856.0
2019-02-21 13:55:00,98.38,98.48,98.36,98.44,5508.0,98.38,98.48,98.36,98.44,5508.0
2019-02-21 14:00:00,98.46,98.49,98.4,98.45,7209.0,98.46,98.49,98.4,98.45,7209.0
2019-02-21 14:05:00,98.44,98.44,98.34,98.34,7719.0,98.44,98.44,98.34,98.34,7719.0
2019-02-21 14:10:00,98.32,98.35,98.29,98.29,6179.0,98.32,98.35,98.29,98.29,6179.0
2019-02-21 14:15:00,98.27,98.34,98.22,98.23,10810.0,98.27,98.34,98.22,98.23,10810.0
2019-02-21 14:20:00,98.24,98.24,98.15,98.18,6011.0,98.24,98.24,98.15,98.18,6011.0
2019-02-21 14:25:00,98.17,98.18,98.1,98.11,8554.0,98.17,98.18,98.1,98.11,8554.0
2019-02-21 14:30:00,98.1,98.12,98.05,98.06,13775.0,98.1,98.12,98.05,98.06,13775.0
2019-02-21 14:35:00,98.08,98.1,98.05,98.09,5612.0,98.08,98.1,98.05,98.09,5612.0
2019-02-21 14:40:00,98.09,98.1,98.03,98.06,4796.0,98.09,98.1,98.03,98.06,4796.0
2019-02-21 14:45:00,98.05,98.08,97.91,97.93,7836.0,98.05,98.08,97.91,97.93,7836.0
2019-02-21 14:50:00,97.94,97.94,97.83,97.9,8194.0,97.94,97.94,97.83,97.9,8194.0
2019-02-21 14:55:00,97.88,97.93,97.86,97.9,5650.0,97.88,97.93,97.86,97.9,5650.0
2019-02-21 15:00:00,97.9,97.93,97.87,97.91,7084.0,97.9,97.93,97.87,97.91,7084.0
2019-02-21 15:05:00,97.92,98.05,97.86,98.02,14891.0,97.92,98.05,97.86,98.02,14891.0
2019-02-21 15:10:00,98.0,98.06,97.95,97.95,16568.0,98.0,98.06,97.95,97.95,16568.0
2019-02-21 15:15:00,97.95,97.99,97.91,97.92,13835.0,97.95,97.99,97.91,97.92,13835.0
2019-02-21 15:20:00,97.91,97.95,97.9,97.92,11248.0,97.91,97.95,97.9,97.92,11248.0
2019-02-21 15:25:00,97.91,97.94,97.86,97.87,9750.0,97.91,97.94,97.86,97.87,9750.0
2019-02-21 15:30:00,97.86,97.89,97.75,97.77,23103.0,97.86,97.89,97.75,97.77,23103.0
2019-02-21 15:35:00,97.75,97.79,97.7,97.78,17309.0,97.75,97.79,97.7,97.78,17309.0
2019-02-21 15:40:00,97.79,97.8,97.74,97.78,33525.0,97.79,97.8,97.74,97.78,33525.0
2019-02-21 15:45:00,97.79,97.97,97.79,97.96,24684.0,97.79,97.97,97.79,97.96,24684.0
2019-02-21 15:50:00,97.95,98.06,97.93,98.06,26590.0,97.95,98.06,97.93,98.06,26590.0
2019-02-21 15:55:00,98.06,98.17,98.06,98.12,58347.0,98.06,98.17,98.06,98.12,58347.0
2019-02-22 09:30:00,98.33,98.57,97.97,98.17,20658.0,98.33,98.57,97.97,98.17,20658.0
2019-02-22 09:35:00,98.24,98.46,98.19,98.43,7775.0,98.24,98.46,98.19,98.43,7775.0
2019-02-22 09:40:00,98.37,98.42,98.28,98.4,6388.0,98.37,98.42,98.28,98.4,6388.0
2019-02-22 09:45:00,98.39,98.45,98.31,98.33,6350.0,98.39,98.45,98.31,98.33,6350.0
2019-02-22 09:50:00,98.34,98.35,98.23,98.33,12446.0,98.34,98.35,98.23,98.33,12446.0
2019-02-22 09:55:00,98.35,98.46,98.35,98.38,5489.0,98.35,98.46,98.35,98.38,5489.0
2019-02-22 10:00:00,98.34,98.36,98.21,98.21,11027.0,98.34,98.36,98.21,98.21,11027.0
2019-02-22 10:05:00,98.17,98.28,98.05,98.06,17322.0,98.17,98.28,98.05,98.06,17322.0
2019-02-22 10:10:00,98.06,98.16,98.06,98.16,14285.0,98.06,98.16,98.06,98.16,14285.0
2019-02-22 10:15:00,98.17,98.17,97.94,97.99,9976.0,98.17,98.17,97.94,97.99,9976.0
2019-02-22 10:20:00,98.0,98.03,97.92,97.92,4142.0,98.0,98.03,97.92,97.92,4142.0
2019-02-22 10:25:00,97.9,97.9,97.69,97.69,6562.0,97.9,97.9,97.69,97.69,6562.0
2019-02-22 10:30:00,97.7,97.83,97.68,97.71,15954.0,97.7,97.83,97.68,97.71,15954.0
2019-02-22 10:35:00,97.69,97.86,97.64,97.85,9673.0,97.69,97.86,97.64,97.85,9673.0
2019-02-22 10:40:00,97.88,97.92,97.81,97.81,8490.0,97.88,97.92,97.81,97.81,8490.0
2019-02-22 10:45:00,97.81,97.83,97.75,97.79,9004.0,97.81,97.83,97.75,97.79,9004.0
2019-02-22 10:50:00,97.78,97.78,97.62,97.63,13083.0,97.78,97.78,97.62,97.63,13083.0
2019-02-22 10:55:00,97.67,97.74,97.58,97.59,15755.0,97.67,97.74,97.58,97.59,15755.0
2019-02-22 11:00:00,97.62,97.79,97.58,97.76,25261.0,97.62,97.79,97.58,97.76,25261.0
2019-02-22 11:05:00,97.78,97.79,97.65,97.7,11379.0,97.78,97.79,97.65,97.7,11379.0
2019-02-22 11:10:00,97.72,97.92,97.71,97.88,11087.0,97.72,97.92,97.71,97.88,11087.0
2019-02-22 11:15:00,97.89,98.04,97.86,98.04,9497.0,97.89,98.04,97.86,98.04,9497.0
2019-02-22 11:20:00,98.01,98.16,97.99,98.1,12620.0,98.01,98.16,97.99,98.1,12620.0
2019-02-22 11:25:00,98.12,98.18,98.08,98.15,8304.0,98.12,98.18,98.08,98.15,8304.0
2019-02-22 11:30:00,98.14,98.16,97.98,97.99,12683.0,98.14,98.16,97.98,97.99,12683.0
2019-02-22 11:35:00,97.98,98.1,97.98,98.03,8306.0,97.98,98.1,97.98,98.03,8306.0
2019-02-22 11:40:00,98.04,98.04,97.96,97.96,8356.0,98.04,98.04,97.96,97.96,8356.0
2019-02-22 11:45:00,97.98,98.09,97.97,98.05,8769.0,97.98,98.09,97.97,98.05,8769.0
2019-02-22 11:50:00,98.05,98.07,97.95,97.96,10681.0,98.05,98.07,97.95,97.96,10681.0
2019-02-22 11:55:00,97.95,97.98,97.75,97.75,92925.0,97.95,97.98,97.75,97.75,92925.0
2019-02-22 12:00:00,97.75,97.93,97.7,97.93,27055.0,97.75,97.93,97.7,97.93,27055.0
2019-02-22 12:05:00,97.94,98.08,97.94,98.03,10279.0,97.94,98.08,97.94,98.03,10279.0
2019-02-22 12:10:00,98.03,98.03,97.92,97.95,10399.0,98.03,98.03,97.92,97.95,10399.0
2019-02-22 12:15:00,97.94,97.94,97.78,97.79,5136.0,97.94,97.94,97.78,97.79,5136.0
2019-02-22 12:20:00,97.77,97.83,97.71,97.74,15587.0,97.77,97.83,97.71,97.74,15587.0
2019-02-22 12:25:00,97.75,97.76,97.55,97.55,20719.0,97.75,97.76,97.55,97.55,20719.0
2019-02-22 12:30:00,97.58,97.59,97.46,97.5,15477.0,97.58,97.59,97.46,97.5,15477.0
2019-02-22 12:35:00,97.5,97.52,97.35,97.35,16612.0,97.5,97.52,97.35,97.35,16612.0
2019-02-22 12:40:00,97.34,97.36,97.13,97.2,25569.0,97.34,97.36,97.13,97.2,25569.0
2019-02-22 12:45:00,97.22,97.3,97.21,97.3,11210.0,97.22,97.3,97.21,97.3,11210.0
2019-02-22 12:50:00,97.32,97.38,97.28,97.31,6985.0,97.32,97.38,97.28,97.31,6985.0
2019-02-22 12:55:00,97.31,97.32,97.24,97.3,8362.0,97.31,97.32,97.24,97.3,8362.0
2019-02-22 13:00:00,97.3,97.3,97.25,97.29,7399.0,97.3,97.3,97.25,97.29,7399.0
2019-02-22 13:05:00,97.29,97.33,97.27,97.29,3000.0,97.29,97.33,97.27,97.29,3000.0
2019-02-22 13:10:00,97.28,97.28,97.18,97.22,12723.0,97.28,97.28,97.18,97.22,12723.0
2019-02-22 13:15:00,97.22,97.31,97.2,97.27,12955.0,97.22,97.31,97.2,97.27,12955.0
2019-02-22 13:20:00,97.27,97.33,97.24,97.25,6299.0,97.27,97.33,97.24,97.25,6299.0
2019-02-22 13:25:00,97.27,97.3,97.21,97.27,11457.0,97.27,97.3,97.21,97.27,11457.0
2019-02-22 13:30:00,97.28,97.28,97.18,97.2,14493.0,97.28,97.28,97.18,97.2,14493.0
2019-02-22 13:35:00,97.19,97.21,97.15,97.21,16555.0,97.19,97.21,97.15,97.21,16555.0
2019-02-22 13:40:00,97.2,97.25,97.16,97.16,17230.0,97.2,97.25,97.16,97.16,17230.0
2019-02-22 13:45:00,97.16,97.22,97.13,97.18,15013.0,97.16,97.22,97.13,97.18,15013.0
2019-02-22 13:50:00,97.18,97.18,97.06,97.07,13656.0,97.18,97.18,97.06,97.07,13656.0
2019-02-22 13:55:00,97.07,97.09,97.0,97.0,19491.0,97.07,97.09,97.0,97.0,19491.0
2019-02-22 14:00:00,97.01,97.02,96.93,96.93,14126.0,97.01,97.02,96.93,96.93,14126.0
2019-02-22 14:05:00,96.94,97.03,96.91,97.02,21097.0,96.94,97.03,96.91,97.02,21097.0
2019-02-22 14:10:00,97.03,97.17,97.03,97.09,11459.0,97.03,97.17,97.03,97.09,11459.0
2019-02-22 14:15:00,97.09,97.09,96.98,96.98,15009.0,97.09,97.09,96.98,96.98,15009.0
2019-02-22 14:20:00,96.99,96.99,96.72,96.74,32088.0,96.99,96.99,96.72,96.74,32088.0
2019-02-22 14:25:00,96.73,96.86,96.69,96.81,23572.0,96.73,96.86,96.69,96.81,23572.0
2019-02-22 14:30:00,96.8,96.87,96.79,96.85,15802.0,96.8,96.87,96.79,96.85,15802.0
2019-02-22 14:35:00,96.85,96.86,96.67,96.73,31307.0,96.85,96.86,96.67,96.73,31307.0
2019-02-22 14:40:00,96.73,96.75,96.64,96.68,16715.0,96.73,96.75,96.64,96.68,16715.0
2019-02-22 14:45:00,96.67,96.73,96.59,96.64,27811.0,96.67,96.73,96.59,96.64,27811.0
2019-02-22 14:50:00,96.64,96.74,96.59,96.6,14700.0,96.64,96.74,96.59,96.6,14700.0
2019-02-22 14:55:00,96.61,96.75,96.61,96.75,16082.0,96.61,96.75,96.61,96.75,16082.0
2019-02-22 15:00:00,96.73,96.74,96.46,96.66,76937.0,96.73,96.74,96.46,96.66,76937.0
2019-02-22 15:05:00,96.66,96.68,96.6,96.68,19084.0,96.66,96.68,96.6,96.68,19084.0
2019-02-22 15:10:00,96.68,96.71,96.61,96.71,18740.0,96.68,96.71,96.61,96.71,18740.0
2019-02-22 15:15:00,96.72,96.75,96.63,96.69,30698.0,96.72,96.75,96.63,96.69,30698.0
2019-02-22 15:20:00,96.69,96.79,96.67,96.76,78058.0,96.69,96.79,96.67,96.76,78058.0
2019-02-22 15:25:00,96.76,96.84,96.7,96.82,47650.0,96.76,96.84,96.7,96.82,47650.0
2019-02-22 15:30:00,96.82,96.92,96.78,96.88,26021.0,96.82,96.92,96.78,96.88,26021.0
2019-02-22 15:35:00,96.9,96.93,96.85,96.89,27422.0,96.9,96.93,96.85,96.89,27422.0
2019-02-22 15:40:00,96.9,97.01,96.89,97.01,23227.0,96.9,97.01,96.89,97.01,23227.0
2019-02-22 15:45:00,97.0,97.06,96.98,97.05,25800.0,97.0,97.06,96.98,97.05,25800.0
2019-02-22 15:50:00,97.06,97.15,97.02,97.15,51105.0,97.06,97.15,97.02,97.15,51105.0
2019-02-22 15:55:00,97.15,97.22,97.05,97.09,110775.0,97.15,97.22,97.05,97.09,110775.0
2019-02-25 09:30:00,97.8,98.24,97.43,97.58,63893.0,97.8,98.24,97.43,97.58,63893.0
2019-02-25 09:35:00,97.56,97.56,97.16,97.29,22835.0,97.56,97.56,97.16,97.29,22835.0
2019-02-25 09:40:00,97.26,97.7,97.25,97.59,16453.0,97.26,97.7,97.25,97.59,16453.0
2019-02-25 09:45:00,97.59,97.62,97.45,97.58,24293.0,97.59,97.62,97.45,97.58,24293.0
2019-02-25 09:50:00,97.58,97.81,97.57,97.78,31177.0,97.58,97.81,97.57,97.78,31177.0
2019-02-25 09:55:00,97.81,97.96,97.77,97.88,38308.0,97.81,97.96,97.77,97.88,38308.0
2019-02-25 10:00:00,97.86,97.86,97.72,97.79,24037.0,97.86,97.86,97.72,97.79,24037.0
2019-02-25 10:05:00,97.8,97.83,97.74,97.76,10824.0,97.8,97.83,97.74,97.76,10824.0
2019-02-25 10:10:00,97.76,97.76,97.67,97.75,9351.0,97.76,97.76,97.67,97.75,9351.0
2019-02-25 10:15:00,97.75,97.84,97.69,97.78,44947.0,97.75,97.84,97.69,97.78,44947.0
2019-02-25 10:20:00,97.77,97.84,97.7,97.7,16598.0,97.77,97.84,97.7,97.7,16598.0
2019-02-25 10:25:00,97.71,97.88,97.66,97.88,10261.0,97.71,97.88,97.66,97.88,10261.0
2019-02-25 10:30:00,97.88,97.97,97.75,97.76,24756.0,97.88,97.97,97.75,97.76,24756.0
2019-02-25 10:35:00,97.77,97.86,97.66,97.82,11164.0,97.77,97.86,97.66,97.82,11164.0
2019-02-25 10:40:00,97.81,97.94,97.79,97.89,8566.0,97.81,97.94,97.79,97.89,8566.0
2019-02-25 10:45:00,97.92,98.01,97.9,97.92,12275.0,97.92,98.01,97.9,97.92,12275.0
2019-02-25 10:50:00,97.92,98.09,97.89,98.09,10626.0,97.92,98.09,97.89,98.09,10626.0
2019-02-25 10:55:00,98.08,98.14,98.01,98.12,65575.0,98.08,98.14,98.01,98.12,65575.0
2019-02-25 11:00:00,98.12,98.14,97.89,97.95,35283.0,98.12,98.14,97.89,97.95,35283.0
2019-02-25 11:05:00,97.98,98.01,97.82,97.82,10067.0,97.98,98.01,97.82,97.82,10067.0
2019-02-25 11:10:00,97.86,97.96,97.81,97.93,8775.0,97.86,97.96,97.81,97.93,8775.0
2019-02-25 11:15:00,97.93,97.97,97.86,97.97,17606.0,97.93,97.97,97.86,97.97,17606.0
2019-02-25 11:20:00,97.96,98.03,97.86,98.03,15124.0,97.96,98.03,97.86,98.03,15124.0
2019-02-25 11:25:00,98.01,98.21,98.01,98.03,30582.0,98.01,98.21,98.01,98.03,30582.0
2019-02-25 11:30:00,98.06,98.14,98.01,98.09,20481.0,98.06,98.14,98.01,98.09,20481.0
2019-02-25 11:35:00,98.08,98.29,98.07,98.25,19015.0,98.08,98.29,98.07,98.25,19015.0
2019-02-25 11:40:00,98.26,98.36,98.23,98.33,7445.0,98.26,98.36,98.23,98.33,7445.0
2019-02-25 11:45:00,98.35,98.4,98.25,98.27,16564.0,98.35,98.4,98.25,98.27,16564.0
2019-02-25 11:50:00,98.26,98.3,98.19,98.23,23246.0,98.26,98.3,98.19,98.23,23246.0
2019-02-25 11:55:00,98.22,98.23,98.16,98.19,14090.0,98.22,98.23,98.16,98.19,14090.0
2019-02-25 12:00:00,98.18,98.21,98.15,98.18,5000.0,98.18,98.21,98.15,98.18,5000.0
2019-02-25 12:05:00,98.16,98.17,98.09,98.11,10724.0,98.16,98.17,98.09,98.11,10724.0
2019-02-25 12:10:00,98.11,98.18,98.1,98.16,8536.0,98.11,98.18,98.1,98.16,8536.0
2019-02-25 12:15:00,98.18,98.32,98.16,98.3,11824.0,98.18,98.32,98.16,98.3,11824.0
2019-02-25 12:20:00,98.29,98.3,98.11,98.11,5195.0,98.29,98.3,98.11,98.11,5195.0
2019-02-25 12:25:00,98.15,98.22,98.11,98.19,23156.0,98.15,98.22,98.11,98.19,23156.0
2019-02-25 12:30:00,98.18,98.23,98.15,98.23,4400.0,98.18,98.23,98.15,98.23,4400.0
2019-02-25 12:35:00,98.21,98.27,98.19,98.25,10884.0,98.21,98.27,98.19,98.25,10884.0
2019-02-25 12:40:00,98.25,98.27,98.18,98.18,17863.0,98.25,98.27,98.18,98.18,17863.0
2019-02-25 12:45:00,98.19,98.2,98.02,98.05,10593.0,98.19,98.2,98.02,98.05,10593.0
2019-02-25 12:50:00,98.05,98.07,97.84,97.84,11559.0,98.05,98.07,97.84,97.84,11559.0
2019-02-25 12:55:00,97.85,97.85,97.73,97.82,13006.0,97.85,97.85,97.73,97.82,13006.0
2019-02-25 13:00:00,97.81,97.89,97.81,97.84,7712.0,97.81,97.89,97.81,97.84,7712.0
2019-02-25 13:05:00,97.86,97.9,97.84,97.87,11232.0,97.86,97.9,97.84,97.87,11232.0
2019-02-25 13:10:00,97.87,97.88,97.75,97.76,7287.0,97.87,97.88,97.75,97.76,7287.0
2019-02-25 13:15:00,97.76,97.86,97.74,97.83,8416.0,97.76,97.86,97.74,97.83,8416.0
2019-02-25 13:20:00,97.81,97.83,97.79,97.82,7428.0,97.81,97.83,97.79,97.82,7428.0
2019-02-25 13:25:00,97.82,97.9,97.8,97.82,19026.0,97.82,97.9,97.8,97.82,19026.0
2019-02-25 13:30:00,97.82,97.84,97.75,97.83,16650.0,97.82,97.84,97.75,97.83,16650.0
2019-02-25 13:35:00,97.84,97.84,97.76,97.77,14933.0,97.84,97.84,97.76,97.77,14933.0
2019-02-25 13:40:00,97.77,97.81,97.76,97.76,10720.0,97.77,97.81,97.76,97.76,10720.0
2019-02-25 13:45:00,97.77,97.8,97.72,97.75,6361.0,97.77,97.8,97.72,97.75,6361.0
2019-02-25 13:50:00,97.75,97.77,97.68,97.7,4232.0,97.75,97.77,97.68,97.7,4232.0
2019-02-25 13:55:00,97.71,97.71,97.6,97.64,6652.0,97.71,97.71,97.6,97.64,6652.0
2019-02-25 14:00:00,97.66,97.74,97.66,97.67,6558.0,97.66,97.74,97.66,97.67,6558.0
2019-02-25 14:05:00,97.66,97.7,97.64,97.65,7200.0,97.66,97.7,97.64,97.65,7200.0
2019-02-25 14:10:00,97.65,97.7,97.64,97.65,6565.0,97.65,97.7,97.64,97.65,6565.0
2019-02-25 14:15:00,97.65,97.75,97.64,97.64,9761.0,97.65,97.75,97.64,97.64,9761.0
2019-02-25 14:20:00,97.65,97.66,97.59,97.66,7118.0,97.65,97.66,97.59,97.66,7118.0
2019-02-25 14:25:00,97.65,97.67,97.61,97.63,7582.0,97.65,97.67,97.61,97.63,7582.0
2019-02-25 14:30:00,97.63,97.68,97.61,97.63,9923.0,97.63,97.68,97.61,97.63,9923.0
2019-02-25 14:35:00,97.63,97.64,97.54,97.59,13286.0,97.63,97.64,97.54,97.59,13286.0
2019-02-25 14:40:00,97.58,97.59,97.56,97.59,8150.0,97.58,97.59,97.56,97.59,8150.0
2019-02-25 14:45:00,97.6,97.68,97.6,97.62,14694.0,97.6,97.68,97.6,97.62,14694.0
2019-02-25 14:50:00,97.63,97.65,97.56,97.61,14053.0,97.63,97.65,97.56,97.61,14053.0
2019-02-25 14:55:00,97.61,97.71,97.6,97.7,12711.0,97.61,97.71,97.6,97.7,12711.0
2019-02-25 15:00:00,97.69,97.69,97.61,97.62,14834.0,97.69,97.69,97.61,97.62,14834.0
2019-02-25 15:05:00,97.63,97.71,97.6,97.66,36673.0,97.63,97.71,97.6,97.66,36673.0
2019-02-25 15:10:00,97.65,97.68,97.44,97.48,50056.0,97.65,97.68,97.44,97.48,50056.0
2019-02-25 15:15:00,97.48,97.55,97.46,97.5,38508.0,97.48,97.55,97.46,97.5,38508.0
2019-02-25 15:20:00,97.48,97.51,97.35,97.4,17788.0,97.48,97.51,97.35,97.4,17788.0
2019-02-25 15:25:00,97.41,97.43,97.32,97.34,20312.0,97.41,97.43,97.32,97.34,20312.0
2019-02-25 15:30:00,97.34,97.42,97.33,97.42,21706.0,97.34,97.42,97.33,97.42,21706.0
2019-02-25 15:35:00,97.44,97.45,97.4,97.44,29800.0,97.44,97.45,97.4,97.44,29800.0
2019-02-25 15:40:00,97.45,97.54,97.43,97.54,29499.0,97.45,97.54,97.43,97.54,29499.0
2019-02-25 15:45:00,97.54,97.56,97.46,97.46,67111.0,97.54,97.56,97.46,97.46,67111.0
2019-02-25 15:50:00,97.47,97.47,97.38,97.43,37384.0,97.47,97.47,97.38,97.43,37384.0
2019-02-25 15:55:00,97.43,97.43,97.26,97.29,116985.0,97.43,97.43,97.26,97.29,116985.0
2019-02-26 09:30:00,97.29,97.45,96.77,97.11,28384.0,97.29,97.45,96.77,97.11,28384.0
2019-02-26 09:35:00,97.16,97.48,97.01,97.33,14108.0,97.16,97.48,97.01,97.33,14108.0
2019-02-26 09:40:00,97.27,97.36,97.13,97.31,16635.0,97.27,97.36,97.13,97.31,16635.0
2019-02-26 09:45:00,97.27,97.52,97.19,97.45,22846.0,97.27,97.52,97.19,97.45,22846.0
2019-02-26 09:50:00,97.46,97.5,97.31,97.31,8931.0,97.46,97.5,97.31,97.31,8931.0
2019-02-26 09:55:00,97.33,97.38,97.27,97.27,8285.0,97.33,97.38,97.27,97.27,8285.0
2019-02-26 10:00:00,97.25,97.39,97.11,97.39,17165.0,97.25,97.39,97.11,97.39,17165.0
2019-02-26 10:05:00,97.44,97.49,97.19,97.19,19050.0,97.44,97.49,97.19,97.19,19050.0
2019-02-26 10:10:00,97.22,97.24,97.08,97.09,15603.0,97.22,97.24,97.08,97.09,15603.0
2019-02-26 10:15:00,97.11,97.2,97.09,97.14,17676.0,97.11,97.2,97.09,97.14,17676.0
2019-02-26 10:20:00,97.15,97.15,97.03,97.04,11619.0,97.15,97.15,97.03,97.04,11619.0
2019-02-26 10:25:00,97.05,97.08,96.67,96.67,24439.0,97.05,97.08,96.67,96.67,24439.0
2019-02-26 10:30:00,96.65,96.84,96.65,96.77,19177.0,96.65,96.84,96.65,96.77,19177.0
2019-02-26 10:35:00,96.78,96.78,96.63,96.7,10625.0,96.78,96.78,96.63,96.7,10625.0
2019-02-26 10:40:00,96.71,96.73,96.62,96.62,49271.0,96.71,96.73,96.62,96.62,49271.0
2019-02-26 10:45:00,96.63,96.69,96.55,96.62,61942.0,96.63,96.69,96.55,96.62,61942.0
2019-02-26 10:50:00,96.6,96.61,96.19,96.2,26982.0,96.6,96.61,96.19,96.2,26982.0
2019-02-26 10:55:00,96.22,96.22,96.04,96.16,54864.0,96.22,96.22,96.04,96.16,54864.0
2019-02-26 11:00:00,96.17,96.29,96.14,96.23,27368.0,96.17,96.29,96.14,96.23,27368.0
2019-02-26 11:05:00,96.24,96.45,96.23,96.34,9757.0,96.24,96.45,96.23,96.34,9757.0
2019-02-26 11:10:00,96.34,96.56,96.32,96.54,17343.0,96.34,96.56,96.32,96.54,17343.0
2019-02-26 11:15:00,96.55,96.58,96.43,96.43,17639.0,96.55,96.58,96.43,96.43,17639.0
2019-02-26 11:20:00,96.43,96.49,96.33,96.35,20782.0,96.43,96.49,96.33,96.35,20782.0
2019-02-26 11:25:00,96.34,96.45,96.28,96.45,13191.0,96.34,96.45,96.28,96.45,13191.0
2019-02-26 11:30:00,96.45,96.53,96.43,96.51,10430.0,96.45,96.53,96.43,96.51,10430.0
2019-02-26 11:35:00,96.51,96.52,96.34,96.37,12769.0,96.51,96.52,96.34,96.37,12769.0
2019-02-26 11:40:00,96.37,96.42,96.3,96.39,14301.0,96.37,96.42,96.3,96.39,14301.0
2019-02-26 11:45:00,96.37,96.42,96.34,96.36,13878.0,96.37,96.42,96.34,96.36,13878.0
2019-02-26 11:50:00,96.37,96.5,96.29,96.42,40867.0,96.37,96.5,96.29,96.42,40867.0
2019-02-26 11:55:00,96.41,96.42,96.29,96.3,23927.0,96.41,96.42,96.29,96.3,23927.0
2019-02-26 12:00:00,96.3,96.33,96.27,96.3,19670.0,96.3,96.33,96.27,96.3,19670.0
2019-02-26 12:05:00,96.29,96.29,96.17,96.24,11205.0,96.29,96.29,96.17,96.24,11205.0
2019-02-26 12:10:00,96.26,96.3,96.23,96.3,27265.0,96.26,96.3,96.23,96.3,27265.0
2019-02-26 12:15:00,96.3,96.39,96.3,96.38,7163.0,96.3,96.39,96.3,96.38,7163.0
2019-02-26 12:20:00,96.38,96.5,96.38,96.45,10318.0,96.38,96.5,96.38,96.45,10318.0
2019-02-26 12:25:00,96.45,96.45,96.29,96.33,21132.0,96.45,96.45,96.29,96.33,21132.0
2019-02-26 12:30:00,96.33,96.33,96.18,96.22,27935.0,96.33,96.33,96.18,96.22,27935.0
2019-02-26 12:35:00,96.19,96.19,96.02,96.02,26260.0,96.19,96.19,96.02,96.02,26260.0
2019-02-26 12:40:00,96.01,96.06,95.94,95.98,16373.0,96.01,96.06,95.94,95.98,16373.0
2019-02-26 12:45:00,95.98,96.12,95.93,96.08,15257.0,95.98,96.12,95.93,96.08,15257.0
2019-02-26 12:50:00,96.09,96.2,96.09,96.17,10663.0,96.09,96.2,96.09,96.17,10663.0
2019-02-26 12:55:00,96.17,96.17,95.97,95.99,21101.0,96.17,96.17,95.97,95.99,21101.0
2019-02-26 13:00:00,96.0,96.13,95.95,95.98,24482.0,96.0,96.13,95.95,95.98,24482.0
2019-02-26 13:05:00,95.98,95.98,95.86,95.89,28321.0,95.98,95.98,95.86,95.89,28321.0
2019-02-26 13:10:00,95.91,95.91,95.81,95.83,30371.0,95.91,95.91,95.81,95.83,30371.0
2019-02-26 13:15:00,95.84,95.98,95.84,95.88,30216.0,95.84,95.98,95.84,95.88,30216.0
2019-02-26 13:20:00,95.88,95.88,95.82,95.83,17191.0,95.88,95.88,95.82,95.83,17191.0
2019-02-26 13:25:00,95.83,95.88,95.8,95.87,27481.0,95.83,95.88,95.8,95.87,27481.0
2019-02-26 13:30:00,95.87,95.96,95.87,95.94,12941.0,95.87,95.96,95.87,95.94,12941.0
2019-02-26 13:35:00,95.94,96.07,95.92,96.07,12127.0,95.94,96.07,95.92,96.07,12127.0
2019-02-26 13:40:00,96.06,96.11,96.04,96.06,15449.0,96.06,96.11,96.04,96.06,15449.0
2019-02-26 13:45:00,96.06,96.14,95.98,95.98,29202.0,96.06,96.14,95.98,95.98,29202.0
2019-02-26 13:50:00,95.99,96.03,95.9,96.0,33147.0,95.99,96.03,95.9,96.0,33147.0
2019-02-26 13:55:00,96.0,96.04,95.88,95.88,25006.0,96.0,96.04,95.88,95.88,25006.0
2019-02-26 14:00:00,95.88,96.01,95.86,96.0,25255.0,95.88,96.01,95.86,96.0,25255.0
2019-02-26 14:05:00,96.01,96.01,95.92,95.98,19059.0,96.01,96.01,95.92,95.98,19059.0
2019-02-26 14:10:00,95.97,96.13,95.95,96.13,6831.0,95.97,96.13,95.95,96.13,6831.0
2019-02-26 14:15:00,96.13,96.19,96.12,96.19,8046.0,96.13,96.19,96.12,96.19,8046.0
2019-02-26 14:20:00,96.19,96.21,96.13,96.17,18960.0,96.19,96.21,96.13,96.17,18960.0
2019-02-26 14:25:00,96.17,96.3,96.16,96.29,14166.0,96.17,96.3,96.16,96.29,14166.0
2019-02-26 14:30:00,96.29,96.43,96.2,96.38,64106.0,96.29,96.43,96.2,96.38,64106.0
2019-02-26 14:35:00,96.38,96.45,96.34,96.45,19114.0,96.38,96.45,96.34,96.45,19114.0
2019-02-26 14:40:00,96.45,96.67,96.45,96.61,11255.0,96.45,96.67,96.45,96.61,11255.0
2019-02-26 14:45:00,96.61,96.75,96.61,96.7,17141.0,96.61,96.75,96.61,96.7,17141.0
2019-02-26 14:50:00,96.71,96.73,96.6,96.68,12551.0,96.71,96.73,96.6,96.68,12551.0
2019-02-26 14:55:00,96.7,96.73,96.62,96.69,15874.0,96.7,96.73,96.62,96.69,15874.0
2019-02-26 15:00:00,96.71,96.79,96.69,96.69,20872.0,96.71,96.79,96.69,96.69,20872.0
2019-02-26 15:05:00,96.68,96.68,96.65,96.66,7075.0,96.68,96.68,96.65,96.66,7075.0
2019-02-26 15:10:00,96.65,96.73,96.63,96.72,16354.0,96.65,96.73,96.63,96.72,16354.0
2019-02-26 15:15:00,96.71,96.77,96.66,96.71,16019.0,96.71,96.77,96.66,96.71,16019.0
2019-02-26 15:20:00,96.7,96.71,96.55,96.59,25347.0,96.7,96.71,96.55,96.59,25347.0
2019-02-26 15:25:00,96.6,96.62,96.49,96.52,28241.0,96.6,96.62,96.49,96.52,28241.0
2019-02-26 15:30:00,96.53,96.57,96.49,96.52,31201.0,96.53,96.57,96.49,96.52,31201.0
2019-02-26 15:35:00,96.53,96.53,96.44,96.46,20332.0,96.53,96.53,96.44,96.46,20332.0
2019-02-26 15:40:00,96.45,96.51,96.45,96.47,29969.0,96.45,96.51,96.45,96.47,29969.0
2019-02-26 15:45:00,96.47,96.47,96.43,96.44,35481.0,96.47,96.47,96.43,96.44,35481.0
2019-02-26 15:50:00,96.44,96.51,96.43,96.5,50142.0,96.44,96.51,96.43,96.5,50142.0
2019-02-26 15:55:00,96.51,96.6,96.45,96.49,95130.0,96.51,96.6,96.45,96.49,95130.0
2019-02-27 09:30:00,96.19,96.57,96.11,96.15,28805.0,96.19,96.57,96.11,96.15,28805.0
2019-02-27 09:35:00,96.19,96.42,96.11,96.42,10623.0,96.19,96.42,96.11,96.42,10623.0
2019-02-27 09:40:00,96.43,96.6,96.41,96.41,12648.0,96.43,96.6,96.41,96.41,12648.0
2019-02-27 09:45:00,96.4,96.41,96.18,96.2,27701.0,96.4,96.41,96.18,96.2,27701.0
2019-02-27 09:50:00,96.17,96.17,96.03,96.09,18711.0,96.17,96.17,96.03,96.09,18711.0
2019-02-27 09:55:00,96.08,96.08,95.85,95.88,30358.0,96.08,96.08,95.85,95.88,30358.0
2019-02-27 10:00:00,95.88,95.98,95.6,95.67,42038.0,95.88,95.98,95.6,95.67,42038.0
2019-02-27 10:05:00,95.68,95.82,95.67,95.78,32340.0,95.68,95.82,95.67,95.78,32340.0
2019-02-27 10:10:00,95.79,95.79,95.11,95.16,71754.0,95.79,95.79,95.11,95.16,71754.0
2019-02-27 10:15:00,95.16,95.21,94.92,95.15,75822.0,95.16,95.21,94.92,95.15,75822.0
2019-02-27 10:20:00,95.13,95.13,94.93,94.94,30354.0,95.13,95.13,94.93,94.94,30354.0
2019-02-27 10:25:00,94.94,95.13,94.93,95.06,24298.0,94.94,95.13,94.93,95.06,24298.0
2019-02-27 10:30:00,95.1,95.14,94.89,94.92,38650.0,95.1,95.14,94.89,94.92,38650.0
2019-02-27 10:35:00,94.92,95.14,94.75,95.01,24077.0,94.92,95.14,94.75,95.01,24077.0
2019-02-27 10:40:00,95.01,95.13,95.0,95.0,24235.0,95.01,95.13,95.0,95.0,24235.0
2019-02-27 10:45:00,95.01,95.01,94.79,94.96,19089.0,95.01,95.01,94.79,94.96,19089.0
2019-02-27 10:50:00,94.95,94.95,94.78,94.8,22128.0,94.95,94.95,94.78,94.8,22128.0
2019-02-27 10:55:00,94.79,94.94,94.77,94.94,12978.0,94.79,94.94,94.77,94.94,12978.0
2019-02-27 11:00:00,94.96,95.13,94.96,95.06,27721.0,94.96,95.13,94.96,95.06,27721.0
2019-02-27 11:05:00,95.08,95.14,95.01,95.11,45600.0,95.08,95.14,95.01,95.11,45600.0
2019-02-27 11:10:00,95.11,95.13,95.0,95.08,47952.0,95.11,95.13,95.0,95.08,47952.0
2019-02-27 11:15:00,95.07,95.13,94.98,95.08,17240.0,95.07,95.13,94.98,95.08,17240.0
2019-02-27 11:20:00,95.09,95.12,95.05,95.11,33399.0,95.09,95.12,95.05,95.11,33399.0
2019-02-27 11:25:00,95.12,95.21,95.08,95.12,27079.0,95.12,95.21,95.08,95.12,27079.0
2019-02-27 11:30:00,95.11,95.13,95.01,95.04,20766.0,95.11,95.13,95.01,95.04,20766.0
2019-02-27 11:35:00,95.03,95.12,95.0,95.08,22097.0,95.03,95.12,95.0,95.08,22097.0
2019-02-27 11:40:00,95.08,95.09,94.93,94.96,21149.0,95.08,95.09,94.93,94.96,21149.0
2019-02-27 11:45:00,94.97,95.1,94.95,95.1,11217.0,94.97,95.1,94.95,95.1,11217.0
2019-02-27 11:50:00,95.09,95.1,94.98,94.99,27697.0,95.09,95.1,94.98,94.99,27697.0
2019-02-27 11:55:00,95.0,95.08,94.97,95.01,11937.0,95.0,95.08,94.97,95.01,11937.0
2019-02-27 12:00:00,95.01,95.36,95.0,95.36,32688.0,95.01,95.36,95.0,95.36,32688.0
2019-02-27 12:05:00,95.37,95.4,95.27,95.31,23817.0,95.37,95.4,95.27,95.31,23817.0
2019-02-27 12:10:00,95.31,95.34,95.28,95.31,10302.0,95.31,95.34,95.28,95.31,10302.0
2019-02-27 12:15:00,95.33,95.35,95.28,95.34,17398.0,95.33,95.35,95.28,95.34,17398.0
2019-02-27 12:20:00,95.35,95.35,95.28,95.34,33522.0,95.35,95.35,95.28,95.34,33522.0
2019-02-27 12:25:00,95.35,95.58,95.33,95.54,26401.0,95.35,95.58,95.33,95.54,26401.0
2019-02-27 12:30:00,95.55,95.57,95.5,95.51,11012.0,95.55,95.57,95.5,95.51,11012.0
2019-02-27 12:35:00,95.52,95.6,95.52,95.57,16181.0,95.52,95.6,95.52,95.57,16181.0
2019-02-27 12:40:00,95.56,95.58,95.48,95.48,13031.0,95.56,95.58,95.48,95.48,13031.0
2019-02-27 12:45:00,95.49,95.52,95.46,95.48,6780.0,95.49,95.52,95.46,95.48,6780.0
2019-02-27 12:50:00,95.49,95.5,95.44,95.48,11341.0,95.49,95.5,95.44,95.48,11341.0
2019-02-27 12:55:00,95.48,95.51,95.47,95.48,4722.0,95.48,95.51,95.47,95.48,4722.0
2019-02-27 13:00:00,95.48,95.49,95.45,95.47,14514.0,95.48,95.49,95.45,95.47,14514.0
2019-02-27 13:05:00,95.47,95.49,95.42,95.48,24700.0,95.47,95.49,95.42,95.48,24700.0
2019-02-27 13:10:00,95.48,95.48,95.41,95.47,9295.0,95.48,95.48,95.41,95.47,9295.0
2019-02-27 13:15:00,95.48,95.63,95.47,95.58,11254.0,95.48,95.63,95.47,95.58,11254.0
2019-02-27 13:20:00,95.58,95.65,95.58,95.65,8617.0,95.58,95.65,95.58,95.65,8617.0
2019-02-27 13:25:00,95.65,95.73,95.63,95.64,12043.0,95.65,95.73,95.63,95.64,12043.0
2019-02-27 13:30:00,95.65,95.66,95.59,95.62,10046.0,95.65,95.66,95.59,95.62,10046.0
2019-02-27 13:35:00,95.62,95.69,95.61,95.69,16025.0,95.62,95.69,95.61,95.69,16025.0
2019-02-27 13:40:00,95.7,95.73,95.69,95.71,17338.0,95.7,95.73,95.69,95.71,17338.0
2019-02-27 13:45:00,95.72,95.77,95.63,95.77,23767.0,95.72,95.77,95.63,95.77,23767.0
2019-02-27 13:50:00,95.77,95.82,95.7,95.73,71040.0,95.77,95.82,95.7,95.73,71040.0
2019-02-27 13:55:00,95.71,95.92,95.71,95.92,21997.0,95.71,95.92,95.71,95.92,21997.0
2019-02-27 14:00:00,95.93,95.98,95.88,95.98,36591.0,95.93,95.98,95.88,95.98,36591.0
2019-02-27 14:05:00,95.98,96.2,95.97,96.2,18794.0,95.98,96.2,95.97,96.2,18794.0
2019-02-27 14:10:00,96.21,96.3,96.16,96.25,34212.0,96.21,96.3,96.16,96.25,34212.0
2019-02-27 14:15:00,96.25,96.37,96.25,96.32,17811.0,96.25,96.37,96.25,96.32,17811.0
2019-02-27 14:20:00,96.3,96.33,96.16,96.22,23601.0,96.3,96.33,96.16,96.22,23601.0
2019-02-27 14:25:00,96.2,96.29,96.2,96.27,19059.0,96.2,96.29,96.2,96.27,19059.0
2019-02-27 14:30:00,96.26,96.41,96.25,96.4,16347.0,96.26,96.41,96.25,96.4,16347.0
2019-02-27 14:35:00,96.39,96.39,96.26,96.27,12252.0,96.39,96.39,96.26,96.27,12252.0
2019-02-27 14:40:00,96.27,96.35,96.25,96.34,15407.0,96.27,96.35,96.25,96.34,15407.0
2019-02-27 14:45:00,96.33,96.37,96.3,96.37,19381.0,96.33,96.37,96.3,96.37,19381.0
2019-02-27 14:50:00,96.37,96.38,96.19,96.19,22538.0,96.37,96.38,96.19,96.19,22538.0
2019-02-27 14:55:00,96.19,96.19,96.03,96.04,29313.0,96.19,96.19,96.03,96.04,29313.0
2019-02-27 15:00:00,96.05,96.15,96.05,96.09,19692.0,96.05,96.15,96.05,96.09,19692.0
2019-02-27 15:05:00,96.08,96.12,96.06,96.11,22123.0,96.08,96.12,96.06,96.11,22123.0
2019-02-27 15:10:00,96.1,96.14,96.02,96.02,29984.0,96.1,96.14,96.02,96.02,29984.0
2019-02-27 15:15:00,96.03,96.06,95.95,95.96,37966.0,96.03,96.06,95.95,95.96,37966.0
2019-02-27 15:20:00,95.96,96.02,95.94,95.95,67876.0,95.96,96.02,95.94,95.95,67876.0
2019-02-27 15:25:00,95.95,96.0,95.95,95.96,21838.0,95.95,96.0,95.95,95.96,21838.0
2019-02-27 15:30:00,95.97,95.99,95.95,95.96,70629.0,95.97,95.99,95.95,95.96,70629.0
2019-02-27 15:35:00,95.96,96.05,95.95,96.03,123688.0,95.96,96.05,95.95,96.03,123688.0
2019-02-27 15:40:00,96.03,96.03,95.95,95.95,44949.0,96.03,96.03,95.95,95.95,44949.0
2019-02-27 15:45:00,95.95,95.96,95.91,95.92,56500.0,95.95,95.96,95.91,95.92,56500.0
2019-02-27 15:50:00,95.92,95.93,95.88,95.88,110945.0,95.92,95.93,95.88,95.88,110945.0
2019-02-27 15:55:00,95.89,95.9,95.7,95.77,159190.0,95.89,95.9,95.7,95.77,159190.0
2019-02-28 09:30:00,95.55,95.58,95.14,95.19,24527.0,95.55,95.58,95.14,95.19,24527.0
2019-02-28 09:35:00,95.34,95.55,95.23,95.45,11993.0,95.34,95.55,95.23,95.45,11993.0
2019-02-28 09:40:00,95.46,95.7,95.46,95.63,6378.0,95.46,95.7,95.46,95.63,6378.0
2019-02-28 09:45:00,95.77,95.77,95.34,95.45,12797.0,95.77,95.77,95.34,95.45,12797.0
2019-02-28 09:50:00,95.44,95.53,95.34,95.53,28493.0,95.44,95.53,95.34,95.53,28493.0
2019-02-28 09:55:00,95.52,95.63,95.45,95.47,22033.0,95.52,95.63,95.45,95.47,22033.0
2019-02-28 10:00:00,95.44,95.6,95.38,95.6,43131.0,95.44,95.6,95.38,95.6,43131.0
2019-02-28 10:05:00,95.59,95.59,95.41,95.41,22855.0,95.59,95.59,95.41,95.41,22855.0
2019-02-28 10:10:00,95.43,95.57,95.32,95.47,33112.0,95.43,95.57,95.32,95.47,33112.0
2019-02-28 10:15:00,95.49,95.53,95.45,95.51,8224.0,95.49,95.53,95.45,95.51,8224.0
2019-02-28 10:20:00,95.52,95.53,95.38,95.48,17102.0,95.52,95.53,95.38,95.48,17102.0
2019-02-28 10:25:00,95.46,95.57,95.43,95.52,13100.0,95.46,95.57,95.43,95.52,13100.0
2019-02-28 10:30:00,95.53,95.72,95.53,95.64,12710.0,95.53,95.72,95.53,95.64,12710.0
2019-02-28 10:35:00,95.66,95.83,95.66,95.82,5293.0,95.66,95.83,95.66,95.82,5293.0
2019-02-28 10:40:00,95.83,95.99,95.8,95.92,12150.0,95.83,95.99,95.8,95.92,12150.0
2019-02-28 10:45:00,95.9,96.14,95.87,96.13,11615.0,95.9,96.14,95.87,96.13,11615.0
2019-02-28 10:50:00,96.1,96.11,95.9,96.01,15987.0,96.1,96.11,95.9,96.01,15987.0
2019-02-28 10:55:00,96.02,96.05,95.95,96.05,12542.0,96.02,96.05,95.95,96.05,12542.0
2019-02-28 11:00:00,96.06,96.18,96.04,96.17,16126.0,96.06,96.18,96.04,96.17,16126.0
2019-02-28 11:05:00,96.15,96.16,95.95,96.01,12055.0,96.15,96.16,95.95,96.01,12055.0
2019-02-28 11:10:00,96.01,96.01,95.89,95.93,10818.0,96.01,96.01,95.89,95.93,10818.0
2019-02-28 11:15:00,95.92,96.05,95.91,95.97,17063.0,95.92,96.05,95.91,95.97,17063.0
2019-02-28 11:20:00,95.95,95.95,95.84,95.89,17898.0,95.95,95.95,95.84,95.89,17898.0
2019-02-28 11:25:00,95.88,96.11,95.88,96.11,25151.0,95.88,96.11,95.88,96.11,25151.0
2019-02-28 11:30:00,96.11,96.43,96.1,96.42,54086.0,96.11,96.43,96.1,96.42,54086.0
2019-02-28 11:35:00,96.43,96.53,96.4,96.5,9293.0,96.43,96.53,96.4,96.5,9293.0
2019-02-28 11:40:00,96.49,96.49,96.26,96.3,43858.0,96.49,96.49,96.26,96.3,43858.0
2019-02-28 11:45:00,96.3,96.49,96.29,96.48,57874.0,96.3,96.49,96.29,96.48,57874.0
2019-02-28 11:50:00,96.47,96.51,96.43,96.46,17010.0,96.47,96.51,96.43,96.46,17010.0
2019-02-28 11:55:00,96.45,96.47,96.22,96.23,11322.0,96.45,96.47,96.22,96.23,11322.0
2019-02-28 12:00:00,96.23,96.24,96.12,96.21,10066.0,96.23,96.24,96.12,96.21,10066.0
2019-02-28 12:05:00,96.21,96.26,96.21,96.21,11077.0,96.21,96.26,96.21,96.21,11077.0
2019-02-28 12:10:00,96.19,96.26,96.12,96.14,9332.0,96.19,96.26,96.12,96.14,9332.0
2019-02-28 12:15:00,96.14,96.24,96.14,96.22,8392.0,96.14,96.24,96.14,96.22,8392.0
2019-02-28 12:20:00,96.22,96.26,96.21,96.26,11817.0,96.22,96.26,96.21,96.26,11817.0
2019-02-28 12:25:00,96.26,96.26,96.23,96.23,10798.0,96.26,96.26,96.23,96.23,10798.0
2019-02-28 12:30:00,96.23,96.33,96.23,96.28,14253.0,96.23,96.33,96.23,96.28,14253.0
2019-02-28 12:35:00,96.28,96.29,96.21,96.24,11154.0,96.28,96.29,96.21,96.24,11154.0
2019-02-28 12:40:00,96.25,96.25,96.18,96.25,14566.0,96.25,96.25,96.18,96.25,14566.0
2019-02-28 12:45:00,96.25,96.27,96.13,96.14,16149.0,96.25,96.27,96.13,96.14,16149.0
2019-02-28 12:50:00,96.14,96.19,96.07,96.19,10621.0,96.14,96.19,96.07,96.19,10621.0
2019-02-28 12:55:00,96.19,96.26,96.17,96.22,15799.0,96.19,96.26,96.17,96.22,15799.0
2019-02-28 13:00:00,96.22,96.26,96.18,96.18,8833.0,96.22,96.26,96.18,96.18,8833.0
2019-02-28 13:05:00,96.18,96.24,96.16,96.21,13205.0,96.18,96.24,96.16,96.21,13205.0
2019-02-28 13:10:00,96.19,96.21,96.13,96.2,15753.0,96.19,96.21,96.13,96.2,15753.0
2019-02-28 13:15:00,96.21,96.27,96.2,96.23,7953.0,96.21,96.27,96.2,96.23,7953.0
2019-02-28 13:20:00,96.23,96.3,96.12,96.16,16407.0,96.23,96.3,96.12,96.16,16407.0
2019-02-28 13:25:00,96.15,96.15,96.09,96.09,4206.0,96.15,96.15,96.09,96.09,4206.0
2019-02-28 13:30:00,96.11,96.14,96.06,96.14,20775.0,96.11,96.14,96.06,96.14,20775.0
2019-02-28 13:35:00,96.14,96.24,96.13,96.2,12650.0,96.14,96.24,96.13,96.2,12650.0
2019-02-28 13:40:00,96.2,96.22,96.01,96.01,9817.0,96.2,96.22,96.01,96.01,9817.0
2019-02-28 13:45:00,96.02,96.06,95.97,95.97,7472.0,96.02,96.06,95.97,95.97,7472.0
2019-02-28 13:50:00,95.97,95.98,95.94,95.97,8832.0,95.97,95.98,95.94,95.97,8832.0
2019-02-28 13:55:00,95.97,96.04,95.97,96.03,11541.0,95.97,96.04,95.97,96.03,11541.0
2019-02-28 14:00:00,96.03,96.11,96.0,96.11,13264.0,96.03,96.11,96.0,96.11,13264.0
2019-02-28 14:05:00,96.09,96.09,96.04,96.08,10851.0,96.09,96.09,96.04,96.08,10851.0
2019-02-28 14:10:00,96.09,96.12,96.05,96.11,16115.0,96.09,96.12,96.05,96.11,16115.0
2019-02-28 14:15:00,96.11,96.22,96.09,96.17,17950.0,96.11,96.22,96.09,96.17,17950.0
2019-02-28 14:20:00,96.18,96.26,96.15,96.22,13143.0,96.18,96.26,96.15,96.22,13143.0
2019-02-28 14:25:00,96.22,96.23,96.19,96.19,10483.0,96.22,96.23,96.19,96.19,10483.0
2019-02-28 14:30:00,96.19,96.19,96.03,96.06,12351.0,96.19,96.19,96.03,96.06,12351.0
2019-02-28 14:35:00,96.06,96.09,96.02,96.04,17055.0,96.06,96.09,96.02,96.04,17055.0
2019-02-28 14:40:00,96.05,96.05,95.97,96.05,10263.0,96.05,96.05,95.97,96.05,10263.0
2019-02-28 14:45:00,96.06,96.07,95.97,95.99,21437.0,96.06,96.07,95.97,95.99,21437.0
2019-02-28 14:50:00,95.97,96.0,95.92,95.92,17198.0,95.97,96.0,95.92,95.92,17198.0
2019-02-28 14:55:00,95.91,96.05,95.89,96.05,31203.0,95.91,96.05,95.89,96.05,31203.0
2019-02-28 15:00:00,96.06,96.19,96.05,96.19,33258.0,96.06,96.19,96.05,96.19,33258.0
2019-02-28 15:05:00,96.18,96.26,96.12,96.23,41908.0,96.18,96.26,96.12,96.23,41908.0
2019-02-28 15:10:00,96.24,96.34,96.24,96.3,44626.0,96.24,96.34,96.24,96.3,44626.0
2019-02-28 15:15:00,96.29,96.48,96.26,96.46,42095.0,96.29,96.48,96.26,96.46,42095.0
2019-02-28 15:20:00,96.46,96.52,96.4,96.41,44267.0,96.46,96.52,96.4,96.41,44267.0
2019-02-28 15:25:00,96.42,96.68,96.41,96.68,55594.0,96.42,96.68,96.41,96.68,55594.0
2019-02-28 15:30:00,96.68,96.7,96.45,96.57,87576.0,96.68,96.7,96.45,96.57,87576.0
2019-02-28 15:35:00,96.57,96.57,96.33,96.33,25114.0,96.57,96.57,96.33,96.33,25114.0
2019-02-28 15:40:00,96.33,96.45,96.33,96.4,47381.0,96.33,96.45,96.33,96.4,47381.0
2019-02-28 15:45:00,96.4,96.4,96.25,96.35,43171.0,96.4,96.4,96.25,96.35,43171.0
2019-02-28 15:50:00,96.34,96.4,96.33,96.37,97006.0,96.34,96.4,96.33,96.37,97006.0
2019-02-28 15:55:00,96.37,96.37,96.25,96.33,175498.0,96.37,96.37,96.25,96.33,175498.0
2019-03-01 09:30:00,96.85,97.19,96.85,96.88,34599.0,96.85,97.19,96.85,96.88,34599.0
2019-03-01 09:35:00,96.97,97.02,96.74,96.84,14349.0,96.97,97.02,96.74,96.84,14349.0
2019-03-01 09:40:00,96.87,97.16,96.87,97.15,28086.0,96.87,97.16,96.87,97.15,28086.0
2019-03-01 09:45:00,97.12,97.2,96.93,96.93,18575.0,97.12,97.2,96.93,96.93,18575.0
2019-03-01 09:50:00,96.94,97.02,96.75,96.76,56379.0,96.94,97.02,96.75,96.76,56379.0
2019-03-01 09:55:00,96.75,96.85,96.68,96.7,30637.0,96.75,96.85,96.68,96.7,30637.0
2019-03-01 10:00:00,96.67,96.85,96.61,96.8,32583.0,96.67,96.85,96.61,96.8,32583.0
2019-03-01 10:05:00,96.8,96.92,96.76,96.77,11521.0,96.8,96.92,96.76,96.77,11521.0
2019-03-01 10:10:00,96.77,96.8,96.71,96.71,14627.0,96.77,96.8,96.71,96.71,14627.0
2019-03-01 10:15:00,96.69,96.86,96.65,96.86,11595.0,96.69,96.86,96.65,96.86,11595.0
2019-03-01 10:20:00,96.86,96.97,96.81,96.9,49519.0,96.86,96.97,96.81,96.9,49519.0
2019-03-01 10:25:00,96.9,97.36,96.89,97.36,56363.0,96.9,97.36,96.89,97.36,56363.0
2019-03-01 10:30:00,97.32,97.39,97.22,97.31,9905.0,97.32,97.39,97.22,97.31,9905.0
2019-03-01 10:35:00,97.29,97.31,96.91,97.03,69909.0,97.29,97.31,96.91,97.03,69909.0
2019-03-01 10:40:00,97.0,97.07,96.98,97.05,18641.0,97.0,97.07,96.98,97.05,18641.0
2019-03-01 10:45:00,97.07,97.09,97.0,97.09,14788.0,97.07,97.09,97.0,97.09,14788.0
2019-03-01 10:50:00,97.09,97.15,97.01,97.13,9959.0,97.09,97.15,97.01,97.13,9959.0
2019-03-01 10:55:00,97.12,97.14,97.06,97.13,37867.0,97.12,97.14,97.06,97.13,37867.0
2019-03-01 11:00:00,97.13,97.15,97.02,97.06,21397.0,97.13,97.15,97.02,97.06,21397.0
2019-03-01 11:05:00,97.05,97.07,96.91,96.92,18679.0,97.05,97.07,96.91,96.92,18679.0
2019-03-01 11:10:00,96.91,96.97,96.9,96.94,22502.0,96.91,96.97,96.9,96.94,22502.0
2019-03-01 11:15:00,96.92,96.93,96.73,96.8,18615.0,96.92,96.93,96.73,96.8,18615.0
2019-03-01 11:20:00,96.78,96.81,96.74,96.78,8912.0,96.78,96.81,96.74,96.78,8912.0
2019-03-01 11:25:00,96.77,96.77,96.72,96.73,15055.0,96.77,96.77,96.72,96.73,15055.0
2019-03-01 11:30:00,96.74,96.77,96.66,96.66,15548.0,96.74,96.77,96.66,96.66,15548.0
2019-03-01 11:35:00,96.65,96.66,96.55,96.62,21003.0,96.65,96.66,96.55,96.62,21003.0
2019-03-01 11:40:00,96.6,96.6,96.53,96.55,5390.0,96.6,96.6,96.53,96.55,5390.0
2019-03-01 11:45:00,96.54,96.56,96.41,96.45,11987.0,96.54,96.56,96.41,96.45,11987.0
2019-03-01 11:50:00,96.43,96.46,96.31,96.34,9955.0,96.43,96.46,96.31,96.34,9955.0
2019-03-01 11:55:00,96.33,96.41,96.27,96.4,19293.0,96.33,96.41,96.27,96.4,19293.0
2019-03-01 12:00:00,96.4,96.45,96.37,96.39,7510.0,96.4,96.45,96.37,96.39,7510.0
2019-03-01 12:05:00,96.39,96.58,96.39,96.52,18126.0,96.39,96.58,96.39,96.52,18126.0
2019-03-01 12:10:00,96.5,96.52,96.44,96.51,6898.0,96.5,96.52,96.44,96.51,6898.0
2019-03-01 12:15:00,96.51,96.51,96.44,96.46,5893.0,96.51,96.51,96.44,96.46,5893.0
2019-03-01 12:20:00,96.47,96.52,96.43,96.51,5545.0,96.47,96.52,96.43,96.51,5545.0
2019-03-01 12:25:00,96.53,96.64,96.5,96.6,9447.0,96.53,96.64,96.5,96.6,9447.0
2019-03-01 12:30:00,96.62,96.66,96.6,96.63,6747.0,96.62,96.66,96.6,96.63,6747.0
2019-03-01 12:35:00,96.65,96.66,96.11,96.12,43033.0,96.65,96.66,96.11,96.12,43033.0
2019-03-01 12:40:00,96.11,96.36,96.01,96.34,33336.0,96.11,96.36,96.01,96.34,33336.0
2019-03-01 12:45:00,96.34,96.43,96.31,96.41,9532.0,96.34,96.43,96.31,96.41,9532.0
2019-03-01 12:50:00,96.42,96.55,96.41,96.54,15303.0,96.42,96.55,96.41,96.54,15303.0
2019-03-01 12:55:00,96.55,96.56,96.36,96.37,10920.0,96.55,96.56,96.36,96.37,10920.0
2019-03-01 13:00:00,96.38,96.4,96.26,96.27,20031.0,96.38,96.4,96.26,96.27,20031.0
2019-03-01 13:05:00,96.29,96.31,96.23,96.25,32746.0,96.29,96.31,96.23,96.25,32746.0
2019-03-01 13:10:00,96.25,96.29,96.18,96.29,18000.0,96.25,96.29,96.18,96.29,18000.0
2019-03-01 13:15:00,96.29,96.3,96.19,96.19,13794.0,96.29,96.3,96.19,96.19,13794.0
2019-03-01 13:20:00,96.19,96.2,96.0,96.06,29487.0,96.19,96.2,96.0,96.06,29487.0
2019-03-01 13:25:00,96.09,96.09,95.95,96.0,20614.0,96.09,96.09,95.95,96.0,20614.0
2019-03-01 13:30:00,96.0,96.22,95.99,96.21,9891.0,96.0,96.22,95.99,96.21,9891.0
2019-03-01 13:35:00,96.21,96.24,96.16,96.22,10700.0,96.21,96.24,96.16,96.22,10700.0
2019-03-01 13:40:00,96.22,96.25,96.17,96.2,8131.0,96.22,96.25,96.17,96.2,8131.0
2019-03-01 13:45:00,96.21,96.24,96.16,96.17,7753.0,96.21,96.24,96.16,96.17,7753.0
2019-03-01 13:50:00,96.16,96.16,96.05,96.06,15284.0,96.16,96.16,96.05,96.06,15284.0
2019-03-01 13:55:00,96.06,96.09,96.02,96.09,12065.0,96.06,96.09,96.02,96.09,12065.0
2019-03-01 14:00:00,96.09,96.24,96.07,96.18,27358.0,96.09,96.24,96.07,96.18,27358.0
2019-03-01 14:05:00,96.18,96.25,96.15,96.25,14630.0,96.18,96.25,96.15,96.25,14630.0
2019-03-01 14:10:00,96.27,96.43,96.27,96.43,41072.0,96.27,96.43,96.27,96.43,41072.0
2019-03-01 14:15:00,96.44,96.44,96.35,96.37,7019.0,96.44,96.44,96.35,96.37,7019.0
2019-03-01 14:20:00,96.37,96.49,96.36,96.48,16498.0,96.37,96.49,96.36,96.48,16498.0
2019-03-01 14:25:00,96.49,96.49,96.43,96.48,10524.0,96.49,96.49,96.43,96.48,10524.0
2019-03-01 14:30:00,96.48,96.49,96.37,96.37,14557.0,96.48,96.49,96.37,96.37,14557.0
2019-03-01 14:35:00,96.37,96.39,96.28,96.3,14754.0,96.37,96.39,96.28,96.3,14754.0
2019-03-01 14:40:00,96.3,96.31,96.2,96.23,11657.0,96.3,96.31,96.2,96.23,11657.0
2019-03-01 14:45:00,96.24,96.32,96.24,96.31,19361.0,96.24,96.32,96.24,96.31,19361.0
2019-03-01 14:50:00,96.3,96.35,96.23,96.3,10420.0,96.3,96.35,96.23,96.3,10420.0
2019-03-01 14:55:00,96.32,96.36,96.3,96.32,10935.0,96.32,96.36,96.3,96.32,10935.0
2019-03-01 15:00:00,96.32,96.33,96.27,96.3,13754.0,96.32,96.33,96.27,96.3,13754.0
2019-03-01 15:05:00,96.3,96.39,96.3,96.34,15738.0,96.3,96.39,96.3,96.34,15738.0
2019-03-01 15:10:00,96.33,96.34,96.26,96.28,19184.0,96.33,96.34,96.26,96.28,19184.0
2019-03-01 15:15:00,96.28,96.34,96.27,96.34,28236.0,96.28,96.34,96.27,96.34,28236.0
2019-03-01 15:20:00,96.34,96.36,96.3,96.35,11550.0,96.34,96.36,96.3,96.35,11550.0
2019-03-01 15:25:00,96.35,96.38,96.34,96.38,13548.0,96.35,96.38,96.34,96.38,13548.0
2019-03-01 15:30:00,96.39,96.45,96.34,96.36,22317.0,96.39,96.45,96.34,96.36,22317.0
2019-03-01 15:35:00,96.35,96.44,96.33,96.42,29548.0,96.35,96.44,96.33,96.42,29548.0
2019-03-01 15:40:00,96.43,96.45,96.34,96.45,38171.0,96.43,96.45,96.34,96.45,38171.0
2019-03-01 15:45:00,96.45,96.53,96.43,96.44,31509.0,96.45,96.53,96.43,96.44,31509.0
2019-03-01 15:50:00,96.43,96.47,96.39,96.43,42073.0,96.43,96.47,96.39,96.43,42073.0
2019-03-01 15:55:00,96.42,96.44,96.32,96.35,87332.0,96.42,96.44,96.32,96.35,87332.0
2019-03-04 09:30:00,96.42,97.05,96.4,96.52,24803.0,96.42,97.05,96.4,96.52,24803.0
2019-03-04 09:35:00,96.44,96.49,95.88,96.0,18703.0,96.44,96.49,95.88,96.0,18703.0
2019-03-04 09:40:00,95.95,96.02,95.7,95.7,12740.0,95.95,96.02,95.7,95.7,12740.0
2019-03-04 09:45:00,95.75,95.76,95.53,95.63,12378.0,95.75,95.76,95.53,95.63,12378.0
2019-03-04 09:50:00,95.57,95.57,95.24,95.36,11137.0,95.57,95.57,95.24,95.36,11137.0
2019-03-04 09:55:00,95.34,95.47,95.3,95.38,15079.0,95.34,95.47,95.3,95.38,15079.0
2019-03-04 10:00:00,95.36,95.48,95.3,95.44,14511.0,95.36,95.48,95.3,95.44,14511.0
2019-03-04 10:05:00,95.44,95.64,95.3,95.31,16258.0,95.44,95.64,95.3,95.31,16258.0
2019-03-04 10:10:00,95.35,95.46,95.26,95.45,21532.0,95.35,95.46,95.26,95.45,21532.0
2019-03-04 10:15:00,95.42,95.7,95.42,95.7,13554.0,95.42,95.7,95.42,95.7,13554.0
2019-03-04 10:20:00,95.66,95.68,95.57,95.64,14577.0,95.66,95.68,95.57,95.64,14577.0
2019-03-04 10:25:00,95.66,95.81,95.56,95.56,10635.0,95.66,95.81,95.56,95.56,10635.0
2019-03-04 10:30:00,95.57,95.74,95.53,95.68,16682.0,95.57,95.74,95.53,95.68,16682.0
2019-03-04 10:35:00,95.65,95.68,95.44,95.45,11829.0,95.65,95.68,95.44,95.45,11829.0
2019-03-04 10:40:00,95.45,95.5,95.37,95.5,12568.0,95.45,95.5,95.37,95.5,12568.0
2019-03-04 10:45:00,95.5,95.61,95.44,95.52,11330.0,95.5,95.61,95.44,95.52,11330.0
2019-03-04 10:50:00,95.52,95.54,95.43,95.46,14365.0,95.52,95.54,95.43,95.46,14365.0
2019-03-04 10:55:00,95.47,95.52,95.43,95.48,12926.0,95.47,95.52,95.43,95.48,12926.0
2019-03-04 11:00:00,95.48,95.54,95.36,95.36,16229.0,95.48,95.54,95.36,95.36,16229.0
2019-03-04 11:05:00,95.37,95.42,95.28,95.29,19022.0,95.37,95.42,95.28,95.29,19022.0
2019-03-04 11:10:00,95.31,95.45,95.29,95.45,13014.0,95.31,95.45,95.29,95.45,13014.0
2019-03-04 11:15:00,95.49,95.55,95.37,95.55,10903.0,95.49,95.55,95.37,95.55,10903.0
2019-03-04 11:20:00,95.55,95.56,95.31,95.33,12151.0,95.55,95.56,95.31,95.33,12151.0
2019-03-04 11:25:00,95.33,95.4,95.26,95.34,10217.0,95.33,95.4,95.26,95.34,10217.0
2019-03-04 11:30:00,95.34,95.43,95.26,95.33,12212.0,95.34,95.43,95.26,95.33,12212.0
2019-03-04 11:35:00,95.34,95.38,95.26,95.38,11368.0,95.34,95.38,95.26,95.38,11368.0
2019-03-04 11:40:00,95.36,95.37,95.23,95.26,12058.0,95.36,95.37,95.23,95.26,12058.0
2019-03-04 11:45:00,95.29,95.31,95.16,95.24,11283.0,95.29,95.31,95.16,95.24,11283.0
2019-03-04 11:50:00,95.24,95.33,95.19,95.23,17353.0,95.24,95.33,95.19,95.23,17353.0
2019-03-04 11:55:00,95.24,95.24,95.1,95.11,11852.0,95.24,95.24,95.1,95.11,11852.0
2019-03-04 12:00:00,95.11,95.48,95.09,95.45,19810.0,95.11,95.48,95.09,95.45,19810.0
2019-03-04 12:05:00,95.47,95.48,95.37,95.46,14175.0,95.47,95.48,95.37,95.46,14175.0
2019-03-04 12:10:00,95.46,95.46,95.32,95.32,19445.0,95.46,95.46,95.32,95.32,19445.0
2019-03-04 12:15:00,95.33,95.35,95.05,95.1,16351.0,95.33,95.35,95.05,95.1,16351.0
2019-03-04 12:20:00,95.09,95.23,95.09,95.15,11457.0,95.09,95.23,95.09,95.15,11457.0
2019-03-04 12:25:00,95.15,95.26,95.07,95.26,10441.0,95.15,95.26,95.07,95.26,10441.0
2019-03-04 12:30:00,95.26,95.44,95.26,95.4,12714.0,95.26,95.44,95.26,95.4,12714.0
2019-03-04 12:35:00,95.38,95.38,95.25,95.3,9931.0,95.38,95.38,95.25,95.3,9931.0
2019-03-04 12:40:00,95.27,95.27,95.13,95.14,11944.0,95.27,95.27,95.13,95.14,11944.0
2019-03-04 12:45:00,95.14,95.18,95.01,95.08,10726.0,95.14,95.18,95.01,95.08,10726.0
2019-03-04 12:50:00,95.07,95.2,95.07,95.1,8568.0,95.07,95.2,95.07,95.1,8568.0
2019-03-04 12:55:00,95.1,95.25,95.04,95.2,29226.0,95.1,95.25,95.04,95.2,29226.0
2019-03-04 13:00:00,95.16,95.2,95.09,95.12,26704.0,95.16,95.2,95.09,95.12,26704.0
2019-03-04 13:05:00,95.11,95.16,95.06,95.09,12014.0,95.11,95.16,95.06,95.09,12014.0
2019-03-04 13:10:00,95.09,95.2,95.07,95.11,12633.0,95.09,95.2,95.07,95.11,12633.0
2019-03-04 13:15:00,95.12,95.24,95.11,95.21,11999.0,95.12,95.24,95.11,95.21,11999.0
2019-03-04 13:20:00,95.23,95.35,95.23,95.33,7297.0,95.23,95.35,95.23,95.33,7297.0
2019-03-04 13:25:00,95.33,95.39,95.24,95.37,7905.0,95.33,95.39,95.24,95.37,7905.0
2019-03-04 13:30:00,95.43,95.48,95.32,95.32,9251.0,95.43,95.48,95.32,95.32,9251.0
2019-03-04 13:35:00,95.29,95.39,95.29,95.36,11796.0,95.29,95.39,95.29,95.36,11796.0
2019-03-04 13:40:00,95.35,95.52,95.34,95.51,7141.0,95.35,95.52,95.34,95.51,7141.0
2019-03-04 13:45:00,95.5,95.51,95.41,95.46,8115.0,95.5,95.51,95.41,95.46,8115.0
2019-03-04 13:50:00,95.46,95.56,95.45,95.56,7587.0,95.46,95.56,95.45,95.56,7587.0
2019-03-04 13:55:00,95.56,95.59,95.46,95.48,6700.0,95.56,95.59,95.46,95.48,6700.0
2019-03-04 14:00:00,95.48,95.5,95.34,95.35,6289.0,95.48,95.5,95.34,95.35,6289.0
2019-03-04 14:05:00,95.36,95.48,95.34,95.44,8786.0,95.36,95.48,95.34,95.44,8786.0
2019-03-04 14:10:00,95.41,95.5,95.41,95.44,7220.0,95.41,95.5,95.41,95.44,7220.0
2019-03-04 14:15:00,95.43,95.53,95.42,95.5,7803.0,95.43,95.53,95.42,95.5,7803.0
2019-03-04 14:20:00,95.52,95.54,95.45,95.52,7711.0,95.52,95.54,95.45,95.52,7711.0
2019-03-04 14:25:00,95.52,95.57,95.5,95.53,9947.0,95.52,95.57,95.5,95.53,9947.0
2019-03-04 14:30:00,95.54,95.54,95.32,95.38,11744.0,95.54,95.54,95.32,95.38,11744.0
2019-03-04 14:35:00,95.39,95.39,95.25,95.25,12097.0,95.39,95.39,95.25,95.25,12097.0
2019-03-04 14:40:00,95.23,95.35,95.23,95.34,7753.0,95.23,95.35,95.23,95.34,7753.0
2019-03-04 14:45:00,95.33,95.35,95.29,95.3,7071.0,95.33,95.35,95.29,95.3,7071.0
2019-03-04 14:50:00,95.3,95.34,95.25,95.31,11042.0,95.3,95.34,95.25,95.31,11042.0
2019-03-04 14:55:00,95.29,95.29,95.22,95.23,9629.0,95.29,95.29,95.22,95.23,9629.0
2019-03-04 15:00:00,95.22,95.25,95.19,95.24,16368.0,95.22,95.25,95.19,95.24,16368.0
2019-03-04 15:05:00,95.23,95.26,95.17,95.17,24314.0,95.23,95.26,95.17,95.17,24314.0
2019-03-04 15:10:00,95.16,95.3,95.16,95.25,16090.0,95.16,95.3,95.16,95.25,16090.0
2019-03-04 15:15:00,95.26,95.35,95.22,95.34,9702.0,95.26,95.35,95.22,95.34,9702.0
2019-03-04 15:20:00,95.33,95.34,95.21,95.23,15685.0,95.33,95.34,95.21,95.23,15685.0
2019-03-04 15:25:00,95.23,95.3,95.23,95.25,19901.0,95.23,95.3,95.23,95.25,19901.0
2019-03-04 15:30:00,95.25,95.34,95.22,95.33,27616.0,95.25,95.34,95.22,95.33,27616.0
2019-03-04 15:35:00,95.32,95.33,95.2,95.25,37105.0,95.32,95.33,95.2,95.25,37105.0
2019-03-04 15:40:00,95.25,95.27,95.06,95.22,67196.0,95.25,95.27,95.06,95.22,67196.0
2019-03-04 15:45:00,95.23,95.33,95.22,95.22,40515.0,95.23,95.33,95.22,95.22,40515.0
2019-03-04 15:50:00,95.22,95.27,95.17,95.2,54323.0,95.22,95.27,95.17,95.2,54323.0
2019-03-04 15:55:00,95.2,95.43,95.1,95.28,227163.0,95.2,95.43,95.1,95.28,227163.0
2019-03-05 09:30:00,96.13,96.14,95.44,95.8,37179.0,96.13,96.14,95.44,95.8,37179.0
2019-03-05 09:35:00,95.71,95.71,95.09,95.24,58742.0,95.71,95.71,95.09,95.24,58742.0
2019-03-05 09:40:00,95.2,95.39,95.2,95.25,6697.0,95.2,95.39,95.2,95.25,6697.0
2019-03-05 09:45:00,95.25,95.29,95.08,95.28,23033.0,95.25,95.29,95.08,95.28,23033.0
2019-03-05 09:50:00,95.29,95.36,95.25,95.34,18044.0,95.29,95.36,95.25,95.34,18044.0
2019-03-05 09:55:00,95.37,95.53,95.24,95.45,21235.0,95.37,95.53,95.24,95.45,21235.0
2019-03-05 10:00:00,95.45,95.81,95.45,95.69,26151.0,95.45,95.81,95.45,95.69,26151.0
2019-03-05 10:05:00,95.68,95.71,95.47,95.51,20361.0,95.68,95.71,95.47,95.51,20361.0
2019-03-05 10:10:00,95.52,95.58,95.39,95.45,39167.0,95.52,95.58,95.39,95.45,39167.0
2019-03-05 10:15:00,95.45,95.49,95.23,95.23,48045.0,95.45,95.49,95.23,95.23,48045.0
2019-03-05 10:20:00,95.24,95.37,95.22,95.35,10535.0,95.24,95.37,95.22,95.35,10535.0
2019-03-05 10:25:00,95.34,95.36,95.15,95.2,9964.0,95.34,95.36,95.15,95.2,9964.0
2019-03-05 10:30:00,95.22,95.26,95.15,95.16,16655.0,95.22,95.26,95.15,95.16,16655.0
2019-03-05 10:35:00,95.17,95.25,95.15,95.19,12296.0,95.17,95.25,95.15,95.19,12296.0
2019-03-05 10:40:00,95.22,95.28,95.2,95.26,9549.0,95.22,95.28,95.2,95.26,9549.0
2019-03-05 10:45:00,95.28,95.28,95.08,95.14,29365.0,95.28,95.28,95.08,95.14,29365.0
2019-03-05 10:50:00,95.15,95.2,95.13,95.19,14603.0,95.15,95.2,95.13,95.19,14603.0
2019-03-05 10:55:00,95.18,95.21,95.14,95.21,9560.0,95.18,95.21,95.14,95.21,9560.0
2019-03-05 11:00:00,95.21,95.3,95.16,95.3,15474.0,95.21,95.3,95.16,95.3,15474.0
2019-03-05 11:05:00,95.29,95.35,95.18,95.35,11005.0,95.29,95.35,95.18,95.35,11005.0
2019-03-05 11:10:00,95.35,95.37,95.29,95.37,17818.0,95.35,95.37,95.29,95.37,17818.0
2019-03-05 11:15:00,95.38,95.5,95.36,95.49,18090.0,95.38,95.5,95.36,95.49,18090.0
2019-03-05 11:20:00,95.45,95.5,95.44,95.5,17250.0,95.45,95.5,95.44,95.5,17250.0
2019-03-05 11:25:00,95.49,95.61,95.49,95.58,12713.0,95.49,95.61,95.49,95.58,12713.0
2019-03-05 11:30:00,95.57,95.63,95.57,95.61,6200.0,95.57,95.63,95.57,95.61,6200.0
2019-03-05 11:35:00,95.6,95.67,95.6,95.64,13640.0,95.6,95.67,95.6,95.64,13640.0
2019-03-05 11:40:00,95.64,95.78,95.61,95.76,14480.0,95.64,95.78,95.61,95.76,14480.0
2019-03-05 11:45:00,95.76,95.77,95.67,95.67,10839.0,95.76,95.77,95.67,95.67,10839.0
2019-03-05 11:50:00,95.67,95.68,95.59,95.62,10193.0,95.67,95.68,95.59,95.62,10193.0
2019-03-05 11:55:00,95.61,95.61,95.52,95.61,12332.0,95.61,95.61,95.52,95.61,12332.0
2019-03-05 12:00:00,95.59,95.77,95.56,95.76,18797.0,95.59,95.77,95.56,95.76,18797.0
2019-03-05 12:05:00,95.75,95.8,95.71,95.72,6154.0,95.75,95.8,95.71,95.72,6154.0
2019-03-05 12:10:00,95.72,95.79,95.7,95.74,24141.0,95.72,95.79,95.7,95.74,24141.0
2019-03-05 12:15:00,95.75,95.83,95.69,95.73,16304.0,95.75,95.83,95.69,95.73,16304.0
2019-03-05 12:20:00,95.71,95.85,95.69,95.77,38357.0,95.71,95.85,95.69,95.77,38357.0
2019-03-05 12:25:00,95.78,96.0,95.76,95.83,61240.0,95.78,96.0,95.76,95.83,61240.0
2019-03-05 12:30:00,95.84,95.88,95.76,95.87,22202.0,95.84,95.88,95.76,95.87,22202.0
2019-03-05 12:35:00,95.87,95.87,95.65,95.66,16532.0,95.87,95.87,95.65,95.66,16532.0
2019-03-05 12:40:00,95.65,95.8,95.65,95.73,26720.0,95.65,95.8,95.65,95.73,26720.0
2019-03-05 12:45:00,95.75,95.77,95.69,95.73,15318.0,95.75,95.77,95.69,95.73,15318.0
2019-03-05 12:50:00,95.73,95.76,95.64,95.67,12425.0,95.73,95.76,95.64,95.67,12425.0
2019-03-05 12:55:00,95.66,95.67,95.61,95.66,15762.0,95.66,95.67,95.61,95.66,15762.0
2019-03-05 13:00:00,95.65,95.7,95.65,95.67,14498.0,95.65,95.7,95.65,95.67,14498.0
2019-03-05 13:05:00,95.68,95.69,95.63,95.69,32515.0,95.68,95.69,95.63,95.69,32515.0
2019-03-05 13:10:00,95.68,95.76,95.68,95.71,16436.0,95.68,95.76,95.68,95.71,16436.0
2019-03-05 13:15:00,95.71,95.71,95.56,95.56,10920.0,95.71,95.71,95.56,95.56,10920.0
2019-03-05 13:20:00,95.56,95.57,95.52,95.52,13829.0,95.56,95.57,95.52,95.52,13829.0
2019-03-05 13:25:00,95.51,95.51,95.38,95.38,37922.0,95.51,95.51,95.38,95.38,37922.0
2019-03-05 13:30:00,95.36,95.38,95.29,95.33,27761.0,95.36,95.38,95.29,95.33,27761.0
2019-03-05 13:35:00,95.34,95.47,95.33,95.46,20418.0,95.34,95.47,95.33,95.46,20418.0
2019-03-05 13:40:00,95.45,95.48,95.4,95.41,17366.0,95.45,95.48,95.4,95.41,17366.0
2019-03-05 13:45:00,95.4,95.43,95.37,95.41,8806.0,95.4,95.43,95.37,95.41,8806.0
2019-03-05 13:50:00,95.41,95.46,95.4,95.44,6210.0,95.41,95.46,95.4,95.44,6210.0
2019-03-05 13:55:00,95.44,95.46,95.42,95.43,11165.0,95.44,95.46,95.42,95.43,11165.0
2019-03-05 14:00:00,95.42,95.5,95.37,95.5,30058.0,95.42,95.5,95.37,95.5,30058.0
2019-03-05 14:05:00,95.48,95.53,95.41,95.42,18670.0,95.48,95.53,95.41,95.42,18670.0
2019-03-05 14:10:00,95.42,95.47,95.35,95.42,13055.0,95.42,95.47,95.35,95.42,13055.0
2019-03-05 14:15:00,95.42,95.44,95.4,95.41,9138.0,95.42,95.44,95.4,95.41,9138.0
2019-03-05 14:20:00,95.4,95.49,95.4,95.44,19532.0,95.4,95.49,95.4,95.44,19532.0
2019-03-05 14:25:00,95.45,95.54,95.39,95.54,15017.0,95.45,95.54,95.39,95.54,15017.0
2019-03-05 14:30:00,95.53,95.62,95.51,95.52,25947.0,95.53,95.62,95.51,95.52,25947.0
2019-03-05 14:35:00,95.51,95.56,95.5,95.52,24709.0,95.51,95.56,95.5,95.52,24709.0
2019-03-05 14:40:00,95.53,95.53,95.43,95.49,23520.0,95.53,95.53,95.43,95.49,23520.0
2019-03-05 14:45:00,95.49,95.5,95.44,95.47,11400.0,95.49,95.5,95.44,95.47,11400.0
2019-03-05 14:50:00,95.48,95.65,95.48,95.63,23216.0,95.48,95.65,95.48,95.63,23216.0
2019-03-05 14:55:00,95.63,95.64,95.5,95.54,17982.0,95.63,95.64,95.5,95.54,17982.0
2019-03-05 15:00:00,95.53,95.58,95.52,95.55,22101.0,95.53,95.58,95.52,95.55,22101.0
2019-03-05 15:05:00,95.54,95.54,95.24,95.24,41990.0,95.54,95.54,95.24,95.24,41990.0
2019-03-05 15:10:00,95.25,95.26,95.1,95.13,47038.0,95.25,95.26,95.1,95.13,47038.0
2019-03-05 15:15:00,95.12,95.27,95.09,95.19,35890.0,95.12,95.27,95.09,95.19,35890.0
2019-03-05 15:20:00,95.19,95.32,95.19,95.26,31215.0,95.19,95.32,95.19,95.26,31215.0
2019-03-05 15:25:00,95.27,95.28,95.13,95.13,41575.0,95.27,95.28,95.13,95.13,41575.0
2019-03-05 15:30:00,95.14,95.25,95.11,95.25,43000.0,95.14,95.25,95.11,95.25,43000.0
2019-03-05 15:35:00,95.25,95.39,95.25,95.29,35054.0,95.25,95.39,95.25,95.29,35054.0
2019-03-05 15:40:00,95.3,95.32,95.24,95.32,33185.0,95.3,95.32,95.24,95.32,33185.0
2019-03-05 15:45:00,95.33,95.45,95.33,95.39,43983.0,95.33,95.45,95.33,95.39,43983.0
2019-03-05 15:50:00,95.39,95.42,95.3,95.32,52676.0,95.39,95.42,95.3,95.32,52676.0
2019-03-05 15:55:00,95.32,95.55,95.31,95.44,135008.0,95.32,95.55,95.31,95.44,135008.0
2019-03-06 09:30:00,97.66,97.83,95.2,96.5,556513.0,97.66,97.83,95.2,96.5,556513.0
2019-03-06 09:35:00,96.49,96.92,96.09,96.1,263435.0,96.49,96.92,96.09,96.1,263435.0
2019-03-06 09:40:00,96.12,96.9,95.99,96.71,308873.0,96.12,96.9,95.99,96.71,308873.0
2019-03-06 09:45:00,96.71,98.81,96.7,98.42,388292.0,96.71,98.81,96.7,98.42,388292.0
2019-03-06 09:50:00,98.43,98.43,96.93,97.46,229117.0,98.43,98.43,96.93,97.46,229117.0
2019-03-06 09:55:00,97.46,97.49,96.63,97.35,268836.0,97.46,97.49,96.63,97.35,268836.0
2019-03-06 10:00:00,97.32,97.72,97.14,97.48,172268.0,97.32,97.72,97.14,97.48,172268.0
2019-03-06 10:05:00,97.48,97.92,97.29,97.88,144597.0,97.48,97.92,97.29,97.88,144597.0
2019-03-06 10:10:00,97.9,97.92,97.1,97.54,82220.0,97.9,97.92,97.1,97.54,82220.0
2019-03-06 10:15:00,97.54,97.56,97.22,97.47,107050.0,97.54,97.56,97.22,97.47,107050.0
2019-03-06 10:20:00,97.47,97.5,97.15,97.5,73468.0,97.47,97.5,97.15,97.5,73468.0
2019-03-06 10:25:00,97.5,97.57,97.15,97.37,49080.0,97.5,97.57,97.15,97.37,49080.0
2019-03-06 10:30:00,97.34,97.46,96.82,97.02,62209.0,97.34,97.46,96.82,97.02,62209.0
2019-03-06 10:35:00,97.04,97.19,96.85,97.04,59236.0,97.04,97.19,96.85,97.04,59236.0
2019-03-06 10:40:00,96.97,97.34,96.87,97.17,64216.0,96.97,97.34,96.87,97.17,64216.0
2019-03-06 10:45:00,97.17,97.25,97.05,97.06,40666.0,97.17,97.25,97.05,97.06,40666.0
2019-03-06 10:50:00,97.06,97.25,97.0,97.06,62064.0,97.06,97.25,97.0,97.06,62064.0
2019-03-06 10:55:00,97.12,97.25,97.05,97.15,38804.0,97.12,97.25,97.05,97.15,38804.0
2019-03-06 11:00:00,97.15,97.32,97.12,97.2,149005.0,97.15,97.32,97.12,97.2,149005.0
2019-03-06 11:05:00,97.23,97.69,97.07,97.37,81220.0,97.23,97.69,97.07,97.37,81220.0
2019-03-06 11:10:00,97.39,97.44,96.93,97.12,36668.0,97.39,97.44,96.93,97.12,36668.0
2019-03-06 11:15:00,97.15,97.43,97.05,97.4,68157.0,97.15,97.43,97.05,97.4,68157.0
2019-03-06 11:20:00,97.42,97.96,97.36,97.87,140308.0,97.42,97.96,97.36,97.87,140308.0
2019-03-06 11:25:00,97.89,98.09,97.76,98.08,145643.0,97.89,98.09,97.76,98.08,145643.0
2019-03-06 11:30:00,98.03,98.35,97.95,98.21,140008.0,98.03,98.35,97.95,98.21,140008.0
2019-03-06 11:35:00,98.21,98.43,98.21,98.31,108495.0,98.21,98.43,98.21,98.31,108495.0
2019-03-06 11:40:00,98.29,98.31,97.85,98.18,132188.0,98.29,98.31,97.85,98.18,132188.0
2019-03-06 11:45:00,98.18,98.36,98.16,98.25,72904.0,98.18,98.36,98.16,98.25,72904.0
2019-03-06 11:50:00,98.24,98.32,97.96,98.27,77856.0,98.24,98.32,97.96,98.27,77856.0
2019-03-06 11:55:00,98.3,98.44,98.24,98.37,87846.0,98.3,98.44,98.24,98.37,87846.0
2019-03-06 12:00:00,98.37,98.65,98.37,98.57,95835.0,98.37,98.65,98.37,98.57,95835.0
2019-03-06 12:05:00,98.59,98.69,98.49,98.5,69487.0,98.59,98.69,98.49,98.5,69487.0
2019-03-06 12:10:00,98.51,98.57,98.44,98.48,32476.0,98.51,98.57,98.44,98.48,32476.0
2019-03-06 12:15:00,98.48,98.53,98.38,98.39,30310.0,98.48,98.53,98.38,98.39,30310.0
2019-03-06 12:20:00,98.39,98.54,98.38,98.45,31688.0,98.39,98.54,98.38,98.45,31688.0
2019-03-06 12:25:00,98.46,98.59,98.43,98.59,48603.0,98.46,98.59,98.43,98.59,48603.0
2019-03-06 12:30:00,98.58,99.12,98.58,99.03,129736.0,98.58,99.12,98.58,99.03,129736.0
2019-03-06 12:35:00,99.01,99.04,98.91,98.95,99028.0,99.01,99.04,98.91,98.95,99028.0
2019-03-06 12:40:00,98.93,99.22,98.93,99.08,72665.0,98.93,99.22,98.93,99.08,72665.0
2019-03-06 12:45:00,99.07,99.1,98.95,99.02,66969.0,99.07,99.1,98.95,99.02,66969.0
2019-03-06 12:50:00,99.06,99.17,98.94,99.13,109976.0,99.06,99.17,98.94,99.13,109976.0
2019-03-06 12:55:00,99.11,99.21,98.81,98.87,74742.0,99.11,99.21,98.81,98.87,74742.0
2019-03-06 13:00:00,98.92,99.26,98.9,99.09,94497.0,98.92,99.26,98.9,99.09,94497.0
2019-03-06 13:05:00,99.14,99.14,98.9,98.99,35238.0,99.14,99.14,98.9,98.99,35238.0
2019-03-06 13:10:00,98.96,99.14,98.88,99.13,79501.0,98.96,99.14,98.88,99.13,79501.0
2019-03-06 13:15:00,99.15,99.22,99.04,99.21,42088.0,99.15,99.22,99.04,99.21,42088.0
2019-03-06 13:20:00,99.2,99.36,99.16,99.33,67809.0,99.2,99.36,99.16,99.33,67809.0
2019-03-06 13:25:00,99.33,99.68,99.27,99.59,96850.0,99.33,99.68,99.27,99.59,96850.0
2019-03-06 13:30:00,99.56,99.8,99.49,99.49,86403.0,99.56,99.8,99.49,99.49,86403.0
2019-03-06 13:35:00,99.5,99.61,99.42,99.57,71319.0,99.5,99.61,99.42,99.57,71319.0
2019-03-06 13:40:00,99.56,99.57,99.4,99.49,39978.0,99.56,99.57,99.4,99.49,39978.0
2019-03-06 13:45:00,99.48,99.52,99.4,99.51,36722.0,99.48,99.52,99.4,99.51,36722.0
2019-03-06 13:50:00,99.49,99.78,99.44,99.74,45546.0,99.49,99.78,99.44,99.74,45546.0
2019-03-06 13:55:00,99.77,100.02,99.77,100.0,116025.0,99.77,100.02,99.77,100.0,116025.0
2019-03-06 14:00:00,100.0,100.42,99.98,100.41,96907.0,100.0,100.42,99.98,100.41,96907.0
2019-03-06 14:05:00,100.4,100.54,100.29,100.48,152379.0,100.4,100.54,100.29,100.48,152379.0
2019-03-06 14:10:00,100.48,101.09,100.48,100.81,224975.0,100.48,101.09,100.48,100.81,224975.0
2019-03-06 14:15:00,100.82,101.09,100.7,100.76,265517.0,100.82,101.09,100.7,100.76,265517.0
2019-03-06 14:20:00,100.74,100.79,100.45,100.49,70529.0,100.74,100.79,100.45,100.49,70529.0
2019-03-06 14:25:00,100.48,100.6,100.32,100.53,66814.0,100.48,100.6,100.32,100.53,66814.0
2019-03-06 14:30:00,100.55,100.86,100.53,100.71,86155.0,100.55,100.86,100.53,100.71,86155.0
2019-03-06 14:35:00,100.7,100.71,100.46,100.5,55565.0,100.7,100.71,100.46,100.5,55565.0
2019-03-06 14:40:00,100.51,100.67,100.32,100.67,87084.0,100.51,100.67,100.32,100.67,87084.0
2019-03-06 14:45:00,100.69,100.94,100.66,100.93,91681.0,100.69,100.94,100.66,100.93,91681.0
2019-03-06 14:50:00,100.93,100.95,100.61,100.7,78916.0,100.93,100.95,100.61,100.7,78916.0
2019-03-06 14:55:00,100.68,100.68,100.43,100.51,75184.0,100.68,100.68,100.43,100.51,75184.0
2019-03-06 15:00:00,100.52,100.75,100.49,100.66,82575.0,100.52,100.75,100.49,100.66,82575.0
2019-03-06 15:05:00,100.66,100.9,100.65,100.89,87896.0,100.66,100.9,100.65,100.89,87896.0
2019-03-06 15:10:00,100.9,100.96,100.66,100.73,103353.0,100.9,100.96,100.66,100.73,103353.0
2019-03-06 15:15:00,100.69,100.74,100.49,100.55,77641.0,100.69,100.74,100.49,100.55,77641.0
2019-03-06 15:20:00,100.57,100.61,100.43,100.56,61689.0,100.57,100.61,100.43,100.56,61689.0
2019-03-06 15:25:00,100.57,100.57,100.23,100.32,126712.0,100.57,100.57,100.23,100.32,126712.0
2019-03-06 15:30:00,100.31,100.76,100.3,100.64,99052.0,100.31,100.76,100.3,100.64,99052.0
2019-03-06 15:35:00,100.65,100.71,100.52,100.54,116664.0,100.65,100.71,100.52,100.54,116664.0
2019-03-06 15:40:00,100.53,100.53,100.29,100.35,90012.0,100.53,100.53,100.29,100.35,90012.0
2019-03-06 15:45:00,100.34,100.42,100.16,100.36,143387.0,100.34,100.42,100.16,100.36,143387.0
2019-03-06 15:50:00,100.36,100.47,100.35,100.4,127303.0,100.36,100.47,100.35,100.4,127303.0
2019-03-06 15:55:00,100.41,100.42,100.14,100.4,270414.0,100.41,100.42,100.14,100.4,270414.0
2019-03-07 09:30:00,99.43,100.04,99.04,99.89,87563.0,99.43,100.04,99.04,99.89,87563.0
2019-03-07 09:35:00,99.89,100.42,99.72,100.4,136447.0,99.89,100.42,99.72,100.4,136447.0
2019-03-07 09:40:00,100.38,101.25,100.32,100.94,131297.0,100.38,101.25,100.32,100.94,131297.0
2019-03-07 09:45:00,100.94,101.42,100.58,101.15,88295.0,100.94,101.42,100.58,101.15,88295.0
2019-03-07 09:50:00,101.15,101.25,100.81,101.12,61284.0,101.15,101.25,100.81,101.12,61284.0
2019-03-07 09:55:00,101.2,101.82,101.18,101.61,77123.0,101.2,101.82,101.18,101.61,77123.0
2019-03-07 10:00:00,101.68,101.68,101.35,101.51,65716.0,101.68,101.68,101.35,101.51,65716.0
2019-03-07 10:05:00,101.53,101.88,101.5,101.86,73452.0,101.53,101.88,101.5,101.86,73452.0
2019-03-07 10:10:00,101.83,102.1,101.83,102.04,84089.0,101.83,102.1,101.83,102.04,84089.0
2019-03-07 10:15:00,102.04,102.09,101.62,101.93,57547.0,102.04,102.09,101.62,101.93,57547.0
2019-03-07 10:20:00,101.9,102.24,101.88,102.21,51294.0,101.9,102.24,101.88,102.21,51294.0
2019-03-07 10:25:00,102.23,102.43,102.01,102.01,66053.0,102.23,102.43,102.01,102.01,66053.0
2019-03-07 10:30:00,102.0,102.26,101.75,101.99,46366.0,102.0,102.26,101.75,101.99,46366.0
2019-03-07 10:35:00,101.97,102.12,101.88,102.03,89349.0,101.97,102.12,101.88,102.03,89349.0
2019-03-07 10:40:00,101.99,102.08,101.82,101.83,40941.0,101.99,102.08,101.82,101.83,40941.0
2019-03-07 10:45:00,101.87,102.1,101.84,102.09,32338.0,101.87,102.1,101.84,102.09,32338.0
2019-03-07 10:50:00,102.03,102.15,101.96,102.0,50407.0,102.03,102.15,101.96,102.0,50407.0
2019-03-07 10:55:00,102.07,102.13,101.95,101.97,24155.0,102.07,102.13,101.95,101.97,24155.0
2019-03-07 11:00:00,101.95,102.01,101.84,101.86,61943.0,101.95,102.01,101.84,101.86,61943.0
2019-03-07 11:05:00,101.85,101.85,101.59,101.74,62067.0,101.85,101.85,101.59,101.74,62067.0
2019-03-07 11:10:00,101.76,102.03,101.75,101.95,41435.0,101.76,102.03,101.75,101.95,41435.0
2019-03-07 11:15:00,101.96,101.97,101.76,101.81,47054.0,101.96,101.97,101.76,101.81,47054.0
2019-03-07 11:20:00,101.79,102.01,101.74,102.0,103910.0,101.79,102.01,101.74,102.0,103910.0
2019-03-07 11:25:00,101.97,102.15,101.96,101.98,181747.0,101.97,102.15,101.96,101.98,181747.0
2019-03-07 11:30:00,101.99,102.28,101.98,102.11,43371.0,101.99,102.28,101.98,102.11,43371.0
2019-03-07 11:35:00,102.13,102.38,102.08,102.38,34314.0,102.13,102.38,102.08,102.38,34314.0
2019-03-07 11:40:00,102.37,103.51,102.34,103.43,115209.0,102.37,103.51,102.34,103.43,115209.0
2019-03-07 11:45:00,103.44,103.47,102.66,102.71,57400.0,103.44,103.47,102.66,102.71,57400.0
2019-03-07 11:50:00,102.7,102.82,102.6,102.71,73631.0,102.7,102.82,102.6,102.71,73631.0
2019-03-07 11:55:00,102.72,102.88,102.55,102.55,69961.0,102.72,102.88,102.55,102.55,69961.0
2019-03-07 12:00:00,102.58,102.68,102.41,102.49,58800.0,102.58,102.68,102.41,102.49,58800.0
2019-03-07 12:05:00,102.5,102.66,102.45,102.62,40208.0,102.5,102.66,102.45,102.62,40208.0
2019-03-07 12:10:00,102.63,102.8,102.59,102.76,33853.0,102.63,102.8,102.59,102.76,33853.0
2019-03-07 12:15:00,102.76,102.81,102.57,102.57,46269.0,102.76,102.81,102.57,102.57,46269.0
2019-03-07 12:20:00,102.57,102.59,102.34,102.4,60749.0,102.57,102.59,102.34,102.4,60749.0
2019-03-07 12:25:00,102.4,102.44,102.2,102.21,58599.0,102.4,102.44,102.2,102.21,58599.0
2019-03-07 12:30:00,102.22,102.43,102.16,102.37,37198.0,102.22,102.43,102.16,102.37,37198.0
2019-03-07 12:35:00,102.35,102.38,102.14,102.21,20057.0,102.35,102.38,102.14,102.21,20057.0
2019-03-07 12:40:00,102.22,102.4,102.21,102.4,39460.0,102.22,102.4,102.21,102.4,39460.0
2019-03-07 12:45:00,102.38,102.51,102.35,102.4,25814.0,102.38,102.51,102.35,102.4,25814.0
2019-03-07 12:50:00,102.42,102.51,102.34,102.48,19851.0,102.42,102.51,102.34,102.48,19851.0
2019-03-07 12:55:00,102.49,102.73,102.45,102.71,25067.0,102.49,102.73,102.45,102.71,25067.0
2019-03-07 13:00:00,102.69,102.72,102.57,102.61,22515.0,102.69,102.72,102.57,102.61,22515.0
2019-03-07 13:05:00,102.59,102.62,102.47,102.58,30648.0,102.59,102.62,102.47,102.58,30648.0
2019-03-07 13:10:00,102.57,102.62,102.52,102.58,21489.0,102.57,102.62,102.52,102.58,21489.0
2019-03-07 13:15:00,102.6,102.62,102.44,102.51,16307.0,102.6,102.62,102.44,102.51,16307.0
2019-03-07 13:20:00,102.51,102.51,102.31,102.38,16114.0,102.51,102.51,102.31,102.38,16114.0
2019-03-07 13:25:00,102.37,102.38,102.27,102.37,20256.0,102.37,102.38,102.27,102.37,20256.0
2019-03-07 13:30:00,102.36,102.44,102.26,102.26,24062.0,102.36,102.44,102.26,102.26,24062.0
2019-03-07 13:35:00,102.28,102.55,102.28,102.55,12292.0,102.28,102.55,102.28,102.55,12292.0
2019-03-07 13:40:00,102.55,102.6,102.41,102.43,19410.0,102.55,102.6,102.41,102.43,19410.0
2019-03-07 13:45:00,102.42,102.53,102.41,102.53,12730.0,102.42,102.53,102.41,102.53,12730.0
2019-03-07 13:50:00,102.53,102.56,102.31,102.34,22703.0,102.53,102.56,102.31,102.34,22703.0
2019-03-07 13:55:00,102.31,102.34,102.23,102.32,28842.0,102.31,102.34,102.23,102.32,28842.0
2019-03-07 14:00:00,102.31,102.41,102.24,102.26,22349.0,102.31,102.41,102.24,102.26,22349.0
2019-03-07 14:05:00,102.27,102.33,102.2,102.23,25966.0,102.27,102.33,102.2,102.23,25966.0
2019-03-07 14:10:00,102.23,102.33,102.13,102.33,46754.0,102.23,102.33,102.13,102.33,46754.0
2019-03-07 14:15:00,102.33,102.4,102.2,102.29,46015.0,102.33,102.4,102.2,102.29,46015.0
2019-03-07 14:20:00,102.31,102.52,102.29,102.37,46398.0,102.31,102.52,102.29,102.37,46398.0
2019-03-07 14:25:00,102.37,102.5,102.37,102.49,20850.0,102.37,102.5,102.37,102.49,20850.0
2019-03-07 14:30:00,102.51,102.52,102.4,102.4,25341.0,102.51,102.52,102.4,102.4,25341.0
2019-03-07 14:35:00,102.4,102.41,102.31,102.41,36778.0,102.4,102.41,102.31,102.41,36778.0
2019-03-07 14:40:00,102.41,102.65,102.4,102.61,42099.0,102.41,102.65,102.4,102.61,42099.0
2019-03-07 14:45:00,102.61,102.63,102.35,102.4,29315.0,102.61,102.63,102.35,102.4,29315.0
2019-03-07 14:50:00,102.4,102.67,102.38,102.67,34141.0,102.4,102.67,102.38,102.67,34141.0
2019-03-07 14:55:00,102.65,102.72,102.41,102.42,34361.0,102.65,102.72,102.41,102.42,34361.0
2019-03-07 15:00:00,102.43,102.58,102.41,102.42,33774.0,102.43,102.58,102.41,102.42,33774.0
2019-03-07 15:05:00,102.42,102.66,102.37,102.64,40584.0,102.42,102.66,102.37,102.64,40584.0
2019-03-07 15:10:00,102.64,102.65,102.52,102.57,54374.0,102.64,102.65,102.52,102.57,54374.0
2019-03-07 15:15:00,102.56,102.72,102.56,102.72,45110.0,102.56,102.72,102.56,102.72,45110.0
2019-03-07 15:20:00,102.71,102.78,102.59,102.65,49190.0,102.71,102.78,102.59,102.65,49190.0
2019-03-07 15:25:00,102.66,102.79,102.65,102.69,48685.0,102.66,102.79,102.65,102.69,48685.0
2019-03-07 15:30:00,102.69,102.77,102.51,102.53,60381.0,102.69,102.77,102.51,102.53,60381.0
2019-03-07 15:35:00,102.53,102.8,102.53,102.78,56774.0,102.53,102.8,102.53,102.78,56774.0
2019-03-07 15:40:00,102.77,102.86,102.67,102.78,62751.0,102.77,102.86,102.67,102.78,62751.0
2019-03-07 15:45:00,102.77,102.83,102.74,102.82,85672.0,102.77,102.83,102.74,102.82,85672.0
2019-03-07 15:50:00,102.82,102.93,102.8,102.9,137584.0,102.82,102.93,102.8,102.9,137584.0
2019-03-07 15:55:00,102.9,103.26,102.81,103.16,304328.0,102.9,103.26,102.81,103.16,304328.0
2019-03-08 09:30:00,102.42,102.5,101.13,102.35,163458.0,102.42,102.5,101.13,102.35,163458.0
2019-03-08 09:35:00,102.35,103.7,102.24,103.62,101231.0,102.35,103.7,102.24,103.62,101231.0
2019-03-08 09:40:00,103.56,104.19,103.43,103.53,72662.0,103.56,104.19,103.43,103.53,72662.0
2019-03-08 09:45:00,103.5,103.68,102.83,102.87,52263.0,103.5,103.68,102.83,102.87,52263.0
2019-03-08 09:50:00,102.88,102.96,102.57,102.7,39274.0,102.88,102.96,102.57,102.7,39274.0
2019-03-08 09:55:00,102.67,102.7,102.4,102.47,27054.0,102.67,102.7,102.4,102.47,27054.0
2019-03-08 10:00:00,102.44,102.52,102.24,102.33,31509.0,102.44,102.52,102.24,102.33,31509.0
2019-03-08 10:05:00,102.33,102.39,102.06,102.33,31467.0,102.33,102.39,102.06,102.33,31467.0
2019-03-08 10:10:00,102.37,102.54,102.16,102.3,20030.0,102.37,102.54,102.16,102.3,20030.0
2019-03-08 10:15:00,102.32,102.32,102.03,102.09,14006.0,102.32,102.32,102.03,102.09,14006.0
2019-03-08 10:20:00,102.12,102.52,102.05,102.43,31267.0,102.12,102.52,102.05,102.43,31267.0
2019-03-08 10:25:00,102.35,102.57,102.35,102.47,13011.0,102.35,102.57,102.35,102.47,13011.0
2019-03-08 10:30:00,102.47,102.64,102.42,102.5,16986.0,102.47,102.64,102.42,102.5,16986.0
2019-03-08 10:35:00,102.45,102.53,102.36,102.4,17792.0,102.45,102.53,102.36,102.4,17792.0
2019-03-08 10:40:00,102.36,102.71,102.32,102.67,20121.0,102.36,102.71,102.32,102.67,20121.0
2019-03-08 10:45:00,102.66,102.7,102.56,102.59,13150.0,102.66,102.7,102.56,102.59,13150.0
2019-03-08 10:50:00,102.61,102.81,102.59,102.67,14935.0,102.61,102.81,102.59,102.67,14935.0
2019-03-08 10:55:00,102.73,102.84,102.69,102.8,11283.0,102.73,102.84,102.69,102.8,11283.0
2019-03-08 11:00:00,102.81,102.9,102.75,102.88,11688.0,102.81,102.9,102.75,102.88,11688.0
2019-03-08 11:05:00,102.92,103.0,102.69,102.76,22477.0,102.92,103.0,102.69,102.76,22477.0
2019-03-08 11:10:00,102.77,102.8,102.58,102.6,32389.0,102.77,102.8,102.58,102.6,32389.0
2019-03-08 11:15:00,102.59,102.62,102.38,102.44,17034.0,102.59,102.62,102.38,102.44,17034.0
2019-03-08 11:20:00,102.45,102.53,102.42,102.47,14762.0,102.45,102.53,102.42,102.47,14762.0
2019-03-08 11:25:00,102.45,102.61,102.44,102.5,16703.0,102.45,102.61,102.44,102.5,16703.0
2019-03-08 11:30:00,102.5,102.63,102.5,102.51,14590.0,102.5,102.63,102.5,102.51,14590.0
2019-03-08 11:35:00,102.54,102.58,102.47,102.49,15433.0,102.54,102.58,102.47,102.49,15433.0
2019-03-08 11:40:00,102.46,102.53,102.43,102.49,18129.0,102.46,102.53,102.43,102.49,18129.0
2019-03-08 11:45:00,102.47,102.55,102.46,102.54,11131.0,102.47,102.55,102.46,102.54,11131.0
2019-03-08 11:50:00,102.54,102.57,102.35,102.46,19069.0,102.54,102.57,102.35,102.46,19069.0
2019-03-08 11:55:00,102.45,102.51,102.39,102.49,15453.0,102.45,102.51,102.39,102.49,15453.0
2019-03-08 12:00:00,102.49,102.57,102.47,102.56,12191.0,102.49,102.57,102.47,102.56,12191.0
2019-03-08 12:05:00,102.58,102.74,102.56,102.67,18948.0,102.58,102.74,102.56,102.67,18948.0
2019-03-08 12:10:00,102.67,102.72,102.67,102.7,8275.0,102.67,102.72,102.67,102.7,8275.0
2019-03-08 12:15:00,102.72,102.73,102.58,102.61,11496.0,102.72,102.73,102.58,102.61,11496.0
2019-03-08 12:20:00,102.59,102.67,102.58,102.64,19620.0,102.59,102.67,102.58,102.64,19620.0
2019-03-08 12:25:00,102.64,102.66,102.57,102.58,7761.0,102.64,102.66,102.57,102.58,7761.0
2019-03-08 12:30:00,102.59,102.6,102.49,102.54,11258.0,102.59,102.6,102.49,102.54,11258.0
2019-03-08 12:35:00,102.54,102.57,102.44,102.51,10496.0,102.54,102.57,102.44,102.51,10496.0
2019-03-08 12:40:00,102.5,102.55,102.47,102.47,6097.0,102.5,102.55,102.47,102.47,6097.0
2019-03-08 12:45:00,102.49,102.49,102.38,102.38,13270.0,102.49,102.49,102.38,102.38,13270.0
2019-03-08 12:50:00,102.39,102.4,102.16,102.21,12191.0,102.39,102.4,102.16,102.21,12191.0
2019-03-08 12:55:00,102.22,102.26,102.16,102.23,19795.0,102.22,102.26,102.16,102.23,19795.0
2019-03-08 13:00:00,102.26,102.39,102.25,102.28,8740.0,102.26,102.39,102.25,102.28,8740.0
2019-03-08 13:05:00,102.31,102.35,102.21,102.22,8273.0,102.31,102.35,102.21,102.22,8273.0
2019-03-08 13:10:00,102.22,102.35,102.22,102.27,7892.0,102.22,102.35,102.22,102.27,7892.0
2019-03-08 13:15:00,102.25,102.3,102.19,102.25,11269.0,102.25,102.3,102.19,102.25,11269.0
2019-03-08 13:20:00,102.25,102.27,102.21,102.22,8429.0,102.25,102.27,102.21,102.22,8429.0
2019-03-08 13:25:00,102.22,102.36,102.21,102.34,10229.0,102.22,102.36,102.21,102.34,10229.0
2019-03-08 13:30:00,102.31,102.33,102.23,102.25,7923.0,102.31,102.33,102.23,102.25,7923.0
2019-03-08 13:35:00,102.24,102.34,102.17,102.3,10291.0,102.24,102.34,102.17,102.3,10291.0
2019-03-08 13:40:00,102.28,102.35,102.28,102.29,8889.0,102.28,102.35,102.28,102.29,8889.0
2019-03-08 13:45:00,102.29,102.33,102.25,102.27,5986.0,102.29,102.33,102.25,102.27,5986.0
2019-03-08 13:50:00,102.28,102.31,102.18,102.21,7739.0,102.28,102.31,102.18,102.21,7739.0
2019-03-08 13:55:00,102.21,102.24,102.16,102.24,10217.0,102.21,102.24,102.16,102.24,10217.0
2019-03-08 14:00:00,102.25,102.25,102.15,102.17,5204.0,102.25,102.25,102.15,102.17,5204.0
2019-03-08 14:05:00,102.17,102.25,102.15,102.2,11291.0,102.17,102.25,102.15,102.2,11291.0
2019-03-08 14:10:00,102.22,102.24,102.18,102.23,10735.0,102.22,102.24,102.18,102.23,10735.0
2019-03-08 14:15:00,102.23,102.27,102.2,102.26,8527.0,102.23,102.27,102.2,102.26,8527.0
2019-03-08 14:20:00,102.28,102.38,102.28,102.37,9280.0,102.28,102.38,102.28,102.37,9280.0
2019-03-08 14:25:00,102.37,102.37,102.19,102.2,15093.0,102.37,102.37,102.19,102.2,15093.0
2019-03-08 14:30:00,102.19,102.32,102.18,102.27,12052.0,102.19,102.32,102.18,102.27,12052.0
2019-03-08 14:35:00,102.27,102.35,102.23,102.33,6859.0,102.27,102.35,102.23,102.33,6859.0
2019-03-08 14:40:00,102.31,102.42,102.31,102.39,6658.0,102.31,102.42,102.31,102.39,6658.0
2019-03-08 14:45:00,102.39,102.44,102.37,102.44,9181.0,102.39,102.44,102.37,102.44,9181.0
2019-03-08 14:50:00,102.47,102.57,102.47,102.5,14687.0,102.47,102.57,102.47,102.5,14687.0
2019-03-08 14:55:00,102.5,102.5,102.42,102.46,6667.0,102.5,102.5,102.42,102.46,6667.0
2019-03-08 15:00:00,102.46,102.5,102.42,102.43,11784.0,102.46,102.5,102.42,102.43,11784.0
2019-03-08 15:05:00,102.43,102.47,102.3,102.34,28977.0,102.43,102.47,102.3,102.34,28977.0
2019-03-08 15:10:00,102.33,102.33,102.23,102.26,16869.0,102.33,102.33,102.23,102.26,16869.0
2019-03-08 15:15:00,102.28,102.29,102.14,102.17,13038.0,102.28,102.29,102.14,102.17,13038.0
2019-03-08 15:20:00,102.17,102.28,102.15,102.28,11660.0,102.17,102.28,102.15,102.28,11660.0
2019-03-08 15:25:00,102.28,102.28,102.1,102.1,28326.0,102.28,102.28,102.1,102.1,28326.0
2019-03-08 15:30:00,102.11,102.2,102.08,102.16,27776.0,102.11,102.2,102.08,102.16,27776.0
2019-03-08 15:35:00,102.16,102.16,102.01,102.01,20063.0,102.16,102.16,102.01,102.01,20063.0
2019-03-08 15:40:00,102.02,102.21,101.98,102.19,35448.0,102.02,102.21,101.98,102.19,35448.0
2019-03-08 15:45:00,102.19,102.35,102.17,102.3,39713.0,102.19,102.35,102.17,102.3,39713.0
2019-03-08 15:50:00,102.29,102.47,102.26,102.4,43310.0,102.29,102.47,102.26,102.4,43310.0
2019-03-08 15:55:00,102.4,102.5,102.3,102.43,113320.0,102.4,102.5,102.3,102.43,113320.0
2019-03-11 09:30:00,102.19,102.65,101.66,102.52,54598.0,102.19,102.65,101.66,102.52,54598.0
2019-03-11 09:35:00,102.52,102.71,102.37,102.53,28671.0,102.52,102.71,102.37,102.53,28671.0
2019-03-11 09:40:00,102.53,103.2,102.52,103.16,23391.0,102.53,103.2,102.52,103.16,23391.0
2019-03-11 09:45:00,103.12,103.49,103.11,103.29,37881.0,103.12,103.49,103.11,103.29,37881.0
2019-03-11 09:50:00,103.26,103.48,102.98,102.98,28508.0,103.26,103.48,102.98,102.98,28508.0
2019-03-11 09:55:00,102.98,103.08,102.75,102.81,24546.0,102.98,103.08,102.75,102.81,24546.0
2019-03-11 10:00:00,102.78,102.89,102.68,102.68,17551.0,102.78,102.89,102.68,102.68,17551.0
2019-03-11 10:05:00,102.66,102.86,102.62,102.86,38167.0,102.66,102.86,102.62,102.86,38167.0
2019-03-11 10:10:00,102.86,102.88,102.56,102.56,11040.0,102.86,102.88,102.56,102.56,11040.0
2019-03-11 10:15:00,102.58,102.77,102.49,102.72,10496.0,102.58,102.77,102.49,102.72,10496.0
2019-03-11 10:20:00,102.72,102.75,102.65,102.65,5663.0,102.72,102.75,102.65,102.65,5663.0
2019-03-11 10:25:00,102.66,102.81,102.63,102.8,12728.0,102.66,102.81,102.63,102.8,12728.0
2019-03-11 10:30:00,102.8,102.85,102.73,102.74,7304.0,102.8,102.85,102.73,102.74,7304.0
2019-03-11 10:35:00,102.68,102.74,102.64,102.66,8693.0,102.68,102.74,102.64,102.66,8693.0
2019-03-11 10:40:00,102.69,103.0,102.69,102.96,9894.0,102.69,103.0,102.69,102.96,9894.0
2019-03-11 10:45:00,102.91,102.97,102.89,102.97,5395.0,102.91,102.97,102.89,102.97,5395.0
2019-03-11 10:50:00,102.97,102.97,102.83,102.89,18520.0,102.97,102.97,102.83,102.89,18520.0
2019-03-11 10:55:00,102.92,102.95,102.86,102.92,4600.0,102.92,102.95,102.86,102.92,4600.0
2019-03-11 11:00:00,102.9,102.97,102.72,102.97,11150.0,102.9,102.97,102.72,102.97,11150.0
2019-03-11 11:05:00,102.94,103.05,102.93,102.96,9469.0,102.94,103.05,102.93,102.96,9469.0
2019-03-11 11:10:00,102.97,103.0,102.92,102.96,7220.0,102.97,103.0,102.92,102.96,7220.0
2019-03-11 11:15:00,102.98,103.0,102.8,102.85,10941.0,102.98,103.0,102.8,102.85,10941.0
2019-03-11 11:20:00,102.85,102.95,102.76,102.85,11193.0,102.85,102.95,102.76,102.85,11193.0
2019-03-11 11:25:00,102.84,102.87,102.71,102.79,14391.0,102.84,102.87,102.71,102.79,14391.0
2019-03-11 11:30:00,102.76,102.76,102.63,102.65,6800.0,102.76,102.76,102.63,102.65,6800.0
2019-03-11 11:35:00,102.63,102.67,102.54,102.58,9047.0,102.63,102.67,102.54,102.58,9047.0
2019-03-11 11:40:00,102.61,102.64,102.58,102.58,6896.0,102.61,102.64,102.58,102.58,6896.0
2019-03-11 11:45:00,102.53,102.82,102.53,102.8,26708.0,102.53,102.82,102.53,102.8,26708.0
2019-03-11 11:50:00,102.8,102.8,102.61,102.68,40709.0,102.8,102.8,102.61,102.68,40709.0
2019-03-11 11:55:00,102.69,102.9,102.69,102.84,13155.0,102.69,102.9,102.69,102.84,13155.0
2019-03-11 12:00:00,102.86,103.03,102.84,102.98,10794.0,102.86,103.03,102.84,102.98,10794.0
2019-03-11 12:05:00,102.99,103.07,102.96,103.06,20300.0,102.99,103.07,102.96,103.06,20300.0
2019-03-11 12:10:00,103.09,103.1,103.04,103.07,7799.0,103.09,103.1,103.04,103.07,7799.0
2019-03-11 12:15:00,103.07,103.1,103.04,103.06,33700.0,103.07,103.1,103.04,103.06,33700.0
2019-03-11 12:20:00,103.04,103.05,102.98,103.03,11145.0,103.04,103.05,102.98,103.03,11145.0
2019-03-11 12:25:00,103.03,103.08,103.02,103.07,8691.0,103.03,103.08,103.02,103.07,8691.0
2019-03-11 12:30:00,103.04,103.12,103.0,103.1,8669.0,103.04,103.12,103.0,103.1,8669.0
2019-03-11 12:35:00,103.09,103.19,103.08,103.13,12281.0,103.09,103.19,103.08,103.13,12281.0
2019-03-11 12:40:00,103.09,103.29,103.09,103.24,19693.0,103.09,103.29,103.09,103.24,19693.0
2019-03-11 12:45:00,103.24,103.24,103.13,103.17,6594.0,103.24,103.24,103.13,103.17,6594.0
2019-03-11 12:50:00,103.16,103.21,103.06,103.08,7791.0,103.16,103.21,103.06,103.08,7791.0
2019-03-11 12:55:00,103.08,103.26,103.08,103.2,21544.0,103.08,103.26,103.08,103.2,21544.0
2019-03-11 13:00:00,103.19,103.31,103.19,103.28,25907.0,103.19,103.31,103.19,103.28,25907.0
2019-03-11 13:05:00,103.29,103.41,103.28,103.34,17206.0,103.29,103.41,103.28,103.34,17206.0
2019-03-11 13:10:00,103.36,103.48,103.33,103.46,32939.0,103.36,103.48,103.33,103.46,32939.0
2019-03-11 13:15:00,103.46,103.52,103.41,103.45,29060.0,103.46,103.52,103.41,103.45,29060.0
2019-03-11 13:20:00,103.45,103.48,103.36,103.37,14880.0,103.45,103.48,103.36,103.37,14880.0
2019-03-11 13:25:00,103.38,103.52,103.35,103.48,47008.0,103.38,103.52,103.35,103.48,47008.0
2019-03-11 13:30:00,103.44,103.54,103.41,103.42,11984.0,103.44,103.54,103.41,103.42,11984.0
2019-03-11 13:35:00,103.43,103.58,103.42,103.48,7669.0,103.43,103.58,103.42,103.48,7669.0
2019-03-11 13:40:00,103.51,103.58,103.5,103.55,7897.0,103.51,103.58,103.5,103.55,7897.0
2019-03-11 13:45:00,103.55,103.59,103.47,103.47,5714.0,103.55,103.59,103.47,103.47,5714.0
2019-03-11 13:50:00,103.49,103.55,103.42,103.45,15408.0,103.49,103.55,103.42,103.45,15408.0
2019-03-11 13:55:00,103.45,103.59,103.42,103.55,11515.0,103.45,103.59,103.42,103.55,11515.0
2019-03-11 14:00:00,103.51,103.6,103.5,103.59,11560.0,103.51,103.6,103.5,103.59,11560.0
2019-03-11 14:05:00,103.56,103.69,103.5,103.52,48897.0,103.56,103.69,103.5,103.52,48897.0
2019-03-11 14:10:00,103.52,103.65,103.5,103.65,13056.0,103.52,103.65,103.5,103.65,13056.0
2019-03-11 14:15:00,103.65,103.65,103.54,103.59,6959.0,103.65,103.65,103.54,103.59,6959.0
2019-03-11 14:20:00,103.61,103.62,103.55,103.58,6067.0,103.61,103.62,103.55,103.58,6067.0
2019-03-11 14:25:00,103.58,103.61,103.52,103.55,18320.0,103.58,103.61,103.52,103.55,18320.0
2019-03-11 14:30:00,103.53,103.57,103.52,103.53,10513.0,103.53,103.57,103.52,103.53,10513.0
2019-03-11 14:35:00,103.53,103.61,103.52,103.59,13441.0,103.53,103.61,103.52,103.59,13441.0
2019-03-11 14:40:00,103.59,103.61,103.43,103.43,12594.0,103.59,103.61,103.43,103.43,12594.0
2019-03-11 14:45:00,103.45,103.47,103.35,103.35,43501.0,103.45,103.47,103.35,103.35,43501.0
2019-03-11 14:50:00,103.36,103.39,103.24,103.26,11004.0,103.36,103.39,103.24,103.26,11004.0
2019-03-11 14:55:00,103.25,103.37,103.19,103.34,13095.0,103.25,103.37,103.19,103.34,13095.0
2019-03-11 15:00:00,103.34,103.5,103.3,103.47,12011.0,103.34,103.5,103.3,103.47,12011.0
2019-03-11 15:05:00,103.48,103.55,103.44,103.44,14184.0,103.48,103.55,103.44,103.44,14184.0
2019-03-11 15:10:00,103.45,103.56,103.45,103.48,13300.0,103.45,103.56,103.45,103.48,13300.0
2019-03-11 15:15:00,103.48,103.5,103.32,103.32,13708.0,103.48,103.5,103.32,103.32,13708.0
2019-03-11 15:20:00,103.33,103.49,103.33,103.49,10629.0,103.33,103.49,103.33,103.49,10629.0
2019-03-11 15:25:00,103.48,103.48,103.38,103.44,14834.0,103.48,103.48,103.38,103.44,14834.0
2019-03-11 15:30:00,103.45,103.7,103.45,103.68,40816.0,103.45,103.7,103.45,103.68,40816.0
2019-03-11 15:35:00,103.67,103.74,103.66,103.67,27736.0,103.67,103.74,103.66,103.67,27736.0
2019-03-11 15:40:00,103.68,103.71,103.6,103.7,35447.0,103.68,103.71,103.6,103.7,35447.0
2019-03-11 15:45:00,103.72,103.87,103.72,103.85,44873.0,103.72,103.87,103.72,103.85,44873.0
2019-03-11 15:50:00,103.85,103.86,103.71,103.74,64864.0,103.85,103.86,103.71,103.74,64864.0
2019-03-11 15:55:00,103.73,103.91,103.73,103.84,131953.0,103.73,103.91,103.73,103.84,131953.0
2019-03-12 09:30:00,104.2,104.49,104.0,104.17,46392.0,104.2,104.49,104.0,104.17,46392.0
2019-03-12 09:35:00,104.3,104.38,103.8,103.86,18895.0,104.3,104.38,103.8,103.86,18895.0
2019-03-12 09:40:00,103.86,103.97,103.57,103.57,16104.0,103.86,103.97,103.57,103.57,16104.0
2019-03-12 09:45:00,103.58,103.62,102.89,102.93,56809.0,103.58,103.62,102.89,102.93,56809.0
2019-03-12 09:50:00,102.95,103.0,102.73,102.78,31529.0,102.95,103.0,102.73,102.78,31529.0
2019-03-12 09:55:00,102.8,103.09,102.78,103.08,39083.0,102.8,103.09,102.78,103.08,39083.0
2019-03-12 10:00:00,103.08,103.09,102.88,102.91,13264.0,103.08,103.09,102.88,102.91,13264.0
2019-03-12 10:05:00,102.95,102.95,102.76,102.81,9164.0,102.95,102.95,102.76,102.81,9164.0
2019-03-12 10:10:00,102.83,102.99,102.8,102.8,32201.0,102.83,102.99,102.8,102.8,32201.0
2019-03-12 10:15:00,102.75,102.75,102.44,102.66,16139.0,102.75,102.75,102.44,102.66,16139.0
2019-03-12 10:20:00,102.64,102.67,102.52,102.62,10950.0,102.64,102.67,102.52,102.62,10950.0
2019-03-12 10:25:00,102.63,102.65,102.52,102.61,9260.0,102.63,102.65,102.52,102.61,9260.0
2019-03-12 10:30:00,102.59,102.63,102.43,102.44,8378.0,102.59,102.63,102.43,102.44,8378.0
2019-03-12 10:35:00,102.45,102.47,102.1,102.1,23931.0,102.45,102.47,102.1,102.1,23931.0
2019-03-12 10:40:00,102.12,102.2,101.96,101.99,25000.0,102.12,102.2,101.96,101.99,25000.0
2019-03-12 10:45:00,102.01,102.1,101.96,102.06,20754.0,102.01,102.1,101.96,102.06,20754.0
2019-03-12 10:50:00,102.06,102.14,102.0,102.09,13605.0,102.06,102.14,102.0,102.09,13605.0
2019-03-12 10:55:00,102.1,102.2,102.06,102.19,9792.0,102.1,102.2,102.06,102.19,9792.0
2019-03-12 11:00:00,102.18,102.18,102.09,102.16,15692.0,102.18,102.18,102.09,102.16,15692.0
2019-03-12 11:05:00,102.16,102.21,102.11,102.17,8716.0,102.16,102.21,102.11,102.17,8716.0
2019-03-12 11:10:00,102.18,102.21,102.05,102.12,19308.0,102.18,102.21,102.05,102.12,19308.0
2019-03-12 11:15:00,102.14,102.18,102.05,102.08,22359.0,102.14,102.18,102.05,102.08,22359.0
2019-03-12 11:20:00,102.07,102.35,102.07,102.27,7154.0,102.07,102.35,102.07,102.27,7154.0
2019-03-12 11:25:00,102.26,102.26,102.06,102.07,5800.0,102.26,102.26,102.06,102.07,5800.0
2019-03-12 11:30:00,102.06,102.27,102.05,102.27,11163.0,102.06,102.27,102.05,102.27,11163.0
2019-03-12 11:35:00,102.25,102.52,102.25,102.46,30275.0,102.25,102.52,102.25,102.46,30275.0
2019-03-12 11:40:00,102.42,102.48,102.4,102.42,11630.0,102.42,102.48,102.4,102.42,11630.0
2019-03-12 11:45:00,102.44,102.46,102.38,102.39,4552.0,102.44,102.46,102.38,102.39,4552.0
2019-03-12 11:50:00,102.36,102.39,102.27,102.39,14672.0,102.36,102.39,102.27,102.39,14672.0
2019-03-12 11:55:00,102.37,102.4,102.33,102.4,8330.0,102.37,102.4,102.33,102.4,8330.0
2019-03-12 12:00:00,102.41,102.43,102.33,102.39,10538.0,102.41,102.43,102.33,102.39,10538.0
2019-03-12 12:05:00,102.38,102.43,102.32,102.37,7744.0,102.38,102.43,102.32,102.37,7744.0
2019-03-12 12:10:00,102.35,102.41,102.34,102.39,6700.0,102.35,102.41,102.34,102.39,6700.0
2019-03-12 12:15:00,102.41,102.44,102.37,102.44,13472.0,102.41,102.44,102.37,102.44,13472.0
2019-03-12 12:20:00,102.46,102.49,102.21,102.29,12658.0,102.46,102.49,102.21,102.29,12658.0
2019-03-12 12:25:00,102.29,102.37,102.25,102.36,7962.0,102.29,102.37,102.25,102.36,7962.0
2019-03-12 12:30:00,102.36,102.36,102.28,102.3,4300.0,102.36,102.36,102.28,102.3,4300.0
2019-03-12 12:35:00,102.32,102.34,102.19,102.25,88706.0,102.32,102.34,102.19,102.25,88706.0
2019-03-12 12:40:00,102.23,102.26,102.06,102.08,35355.0,102.23,102.26,102.06,102.08,35355.0
2019-03-12 12:45:00,102.07,102.13,102.05,102.05,8540.0,102.07,102.13,102.05,102.05,8540.0
2019-03-12 12:50:00,102.03,102.07,101.98,102.06,10381.0,102.03,102.07,101.98,102.06,10381.0
2019-03-12 12:55:00,102.05,102.1,102.01,102.08,7131.0,102.05,102.1,102.01,102.08,7131.0
2019-03-12 13:00:00,102.08,102.17,102.06,102.16,8155.0,102.08,102.17,102.06,102.16,8155.0
2019-03-12 13:05:00,102.14,102.2,102.14,102.18,9505.0,102.14,102.2,102.14,102.18,9505.0
2019-03-12 13:10:00,102.18,102.18,102.06,102.07,8293.0,102.18,102.18,102.06,102.07,8293.0
2019-03-12 13:15:00,102.09,102.17,102.09,102.09,8908.0,102.09,102.17,102.09,102.09,8908.0
2019-03-12 13:20:00,102.11,102.22,102.1,102.2,12746.0,102.11,102.22,102.1,102.2,12746.0
2019-03-12 13:25:00,102.22,102.22,102.1,102.1,23666.0,102.22,102.22,102.1,102.1,23666.0
2019-03-12 13:30:00,102.11,102.14,102.03,102.1,11300.0,102.11,102.14,102.03,102.1,11300.0
2019-03-12 13:35:00,102.11,102.13,102.07,102.11,8102.0,102.11,102.13,102.07,102.11,8102.0
2019-03-12 13:40:00,102.12,102.15,102.08,102.15,8397.0,102.12,102.15,102.08,102.15,8397.0
2019-03-12 13:45:00,102.16,102.2,102.09,102.1,8210.0,102.16,102.2,102.09,102.1,8210.0
2019-03-12 13:50:00,102.1,102.15,102.1,102.15,11081.0,102.1,102.15,102.1,102.15,11081.0
2019-03-12 13:55:00,102.15,102.16,102.12,102.15,4471.0,102.15,102.16,102.12,102.15,4471.0
2019-03-12 14:00:00,102.16,102.23,102.14,102.21,13530.0,102.16,102.23,102.14,102.21,13530.0
2019-03-12 14:05:00,102.22,102.24,102.14,102.18,8757.0,102.22,102.24,102.14,102.18,8757.0
2019-03-12 14:10:00,102.18,102.29,102.15,102.29,11042.0,102.18,102.29,102.15,102.29,11042.0
2019-03-12 14:15:00,102.29,102.4,102.28,102.34,9537.0,102.29,102.4,102.28,102.34,9537.0
2019-03-12 14:20:00,102.34,102.35,102.23,102.23,8390.0,102.34,102.35,102.23,102.23,8390.0
2019-03-12 14:25:00,102.23,102.23,102.15,102.16,12728.0,102.23,102.23,102.15,102.16,12728.0
2019-03-12 14:30:00,102.17,102.31,102.16,102.23,11623.0,102.17,102.31,102.16,102.23,11623.0
2019-03-12 14:35:00,102.23,102.24,102.19,102.2,8268.0,102.23,102.24,102.19,102.2,8268.0
2019-03-12 14:40:00,102.2,102.24,102.19,102.23,7141.0,102.2,102.24,102.19,102.23,7141.0
2019-03-12 14:45:00,102.23,102.25,102.2,102.24,9404.0,102.23,102.25,102.2,102.24,9404.0
2019-03-12 14:50:00,102.25,102.29,102.21,102.24,15448.0,102.25,102.29,102.21,102.24,15448.0
2019-03-12 14:55:00,102.24,102.38,102.24,102.38,9742.0,102.24,102.38,102.24,102.38,9742.0
2019-03-12 15:00:00,102.38,102.39,102.29,102.35,15895.0,102.38,102.39,102.29,102.35,15895.0
2019-03-12 15:05:00,102.35,102.37,102.29,102.32,9607.0,102.35,102.37,102.29,102.32,9607.0
2019-03-12 15:10:00,102.3,102.31,102.21,102.22,20685.0,102.3,102.31,102.21,102.22,20685.0
2019-03-12 15:15:00,102.22,102.26,102.16,102.21,22951.0,102.22,102.26,102.16,102.21,22951.0
2019-03-12 15:20:00,102.21,102.33,102.2,102.32,23372.0,102.21,102.33,102.2,102.32,23372.0
2019-03-12 15:25:00,102.32,102.34,102.26,102.28,16633.0,102.32,102.34,102.26,102.28,16633.0
2019-03-12 15:30:00,102.28,102.46,102.23,102.45,18626.0,102.28,102.46,102.23,102.45,18626.0
2019-03-12 15:35:00,102.46,102.57,102.45,102.57,24882.0,102.46,102.57,102.45,102.57,24882.0
2019-03-12 15:40:00,102.57,102.58,102.5,102.56,23067.0,102.57,102.58,102.5,102.56,23067.0
2019-03-12 15:45:00,102.56,102.64,102.52,102.53,28496.0,102.56,102.64,102.52,102.53,28496.0
2019-03-12 15:50:00,102.53,102.53,102.43,102.44,42495.0,102.53,102.53,102.43,102.44,42495.0
2019-03-12 15:55:00,102.43,102.48,102.28,102.46,91578.0,102.43,102.48,102.28,102.46,91578.0
2019-03-13 09:30:00,102.63,102.79,102.33,102.66,20632.0,102.63,102.79,102.33,102.66,20632.0
2019-03-13 09:35:00,102.76,102.76,102.55,102.65,5854.0,102.76,102.76,102.55,102.65,5854.0
2019-03-13 09:40:00,102.66,102.66,102.42,102.53,7228.0,102.66,102.66,102.42,102.53,7228.0
2019-03-13 09:45:00,102.53,102.63,102.26,102.26,22045.0,102.53,102.63,102.26,102.26,22045.0
2019-03-13 09:50:00,102.33,102.49,102.22,102.3,15280.0,102.33,102.49,102.22,102.3,15280.0
2019-03-13 09:55:00,102.3,102.55,102.29,102.38,5964.0,102.3,102.55,102.29,102.38,5964.0
2019-03-13 10:00:00,102.43,102.63,102.4,102.57,16546.0,102.43,102.63,102.4,102.57,16546.0
2019-03-13 10:05:00,102.61,102.65,102.51,102.59,20156.0,102.61,102.65,102.51,102.59,20156.0
2019-03-13 10:10:00,102.61,102.68,102.34,102.34,9430.0,102.61,102.68,102.34,102.34,9430.0
2019-03-13 10:15:00,102.3,102.39,102.2,102.22,27270.0,102.3,102.39,102.2,102.22,27270.0
2019-03-13 10:20:00,102.22,102.34,102.22,102.28,5964.0,102.22,102.34,102.22,102.28,5964.0
2019-03-13 10:25:00,102.32,102.39,102.21,102.21,9521.0,102.32,102.39,102.21,102.21,9521.0
2019-03-13 10:30:00,102.2,102.44,102.2,102.44,63764.0,102.2,102.44,102.2,102.44,63764.0
2019-03-13 10:35:00,102.47,102.47,102.39,102.41,6299.0,102.47,102.47,102.39,102.41,6299.0
2019-03-13 10:40:00,102.44,102.44,102.36,102.41,4820.0,102.44,102.44,102.36,102.41,4820.0
2019-03-13 10:45:00,102.44,102.63,102.44,102.62,10605.0,102.44,102.63,102.44,102.62,10605.0
2019-03-13 10:50:00,102.63,102.64,102.54,102.59,9919.0,102.63,102.64,102.54,102.59,9919.0
2019-03-13 10:55:00,102.61,102.67,102.5,102.54,11230.0,102.61,102.67,102.5,102.54,11230.0
2019-03-13 11:00:00,102.54,102.65,102.54,102.57,16717.0,102.54,102.65,102.54,102.57,16717.0
2019-03-13 11:05:00,102.53,102.59,102.47,102.59,7010.0,102.53,102.59,102.47,102.59,7010.0
2019-03-13 11:10:00,102.6,102.65,102.56,102.62,7964.0,102.6,102.65,102.56,102.62,7964.0
2019-03-13 11:15:00,102.65,102.75,102.6,102.75,7412.0,102.65,102.75,102.6,102.75,7412.0
2019-03-13 11:20:00,102.78,102.84,102.73,102.79,10489.0,102.78,102.84,102.73,102.79,10489.0
2019-03-13 11:25:00,102.84,102.85,102.77,102.78,5551.0,102.84,102.85,102.77,102.78,5551.0
2019-03-13 11:30:00,102.8,102.88,102.69,102.69,14565.0,102.8,102.88,102.69,102.69,14565.0
2019-03-13 11:35:00,102.69,102.85,102.64,102.67,14132.0,102.69,102.85,102.64,102.67,14132.0
2019-03-13 11:40:00,102.7,102.73,102.63,102.66,12276.0,102.7,102.73,102.63,102.66,12276.0
2019-03-13 11:45:00,102.64,102.72,102.61,102.71,16671.0,102.64,102.72,102.61,102.71,16671.0
2019-03-13 11:50:00,102.72,102.8,102.62,102.79,16795.0,102.72,102.8,102.62,102.79,16795.0
2019-03-13 11:55:00,102.8,102.94,102.79,102.94,6710.0,102.8,102.94,102.79,102.94,6710.0
2019-03-13 12:00:00,102.91,103.01,102.91,103.0,10324.0,102.91,103.01,102.91,103.0,10324.0
2019-03-13 12:05:00,103.01,103.03,102.91,102.91,14413.0,103.01,103.03,102.91,102.91,14413.0
2019-03-13 12:10:00,102.93,102.95,102.85,102.95,10332.0,102.93,102.95,102.85,102.95,10332.0
2019-03-13 12:15:00,102.98,103.15,102.98,103.1,13033.0,102.98,103.15,102.98,103.1,13033.0
2019-03-13 12:20:00,103.12,103.14,103.02,103.13,12975.0,103.12,103.14,103.02,103.13,12975.0
2019-03-13 12:25:00,103.14,103.22,103.04,103.04,14252.0,103.14,103.22,103.04,103.04,14252.0
2019-03-13 12:30:00,103.06,103.1,102.95,102.95,7933.0,103.06,103.1,102.95,102.95,7933.0
2019-03-13 12:35:00,102.97,102.99,102.92,102.94,7787.0,102.97,102.99,102.92,102.94,7787.0
2019-03-13 12:40:00,102.92,103.06,102.92,103.03,18475.0,102.92,103.06,102.92,103.03,18475.0
2019-03-13 12:45:00,103.02,103.04,102.97,103.01,8312.0,103.02,103.04,102.97,103.01,8312.0
2019-03-13 12:50:00,103.04,103.04,102.96,102.98,6329.0,103.04,103.04,102.96,102.98,6329.0
2019-03-13 12:55:00,102.99,103.0,102.92,102.95,2381.0,102.99,103.0,102.92,102.95,2381.0
2019-03-13 13:00:00,102.95,102.98,102.93,102.98,6460.0,102.95,102.98,102.93,102.98,6460.0
2019-03-13 13:05:00,102.97,103.0,102.92,102.96,7308.0,102.97,103.0,102.92,102.96,7308.0
2019-03-13 13:10:00,102.95,102.99,102.91,102.97,17503.0,102.95,102.99,102.91,102.97,17503.0
2019-03-13 13:15:00,102.99,103.03,102.98,103.01,2576.0,102.99,103.03,102.98,103.01,2576.0
2019-03-13 13:20:00,103.0,103.0,102.92,102.95,4100.0,103.0,103.0,102.92,102.95,4100.0
2019-03-13 13:25:00,102.96,102.97,102.91,102.96,3896.0,102.96,102.97,102.91,102.96,3896.0
2019-03-13 13:30:00,102.97,102.97,102.87,102.94,4100.0,102.97,102.97,102.87,102.94,4100.0
2019-03-13 13:35:00,102.94,102.97,102.91,102.94,6450.0,102.94,102.97,102.91,102.94,6450.0
2019-03-13 13:40:00,102.93,102.98,102.85,102.86,5823.0,102.93,102.98,102.85,102.86,5823.0
2019-03-13 13:45:00,102.86,102.95,102.85,102.89,16512.0,102.86,102.95,102.85,102.89,16512.0
2019-03-13 13:50:00,102.91,102.93,102.88,102.93,1700.0,102.91,102.93,102.88,102.93,1700.0
2019-03-13 13:55:00,102.91,102.91,102.76,102.86,15274.0,102.91,102.91,102.76,102.86,15274.0
2019-03-13 14:00:00,102.87,102.98,102.87,102.91,7999.0,102.87,102.98,102.87,102.91,7999.0
2019-03-13 14:05:00,102.91,103.05,102.91,103.05,4636.0,102.91,103.05,102.91,103.05,4636.0
2019-03-13 14:10:00,103.03,103.05,102.98,103.01,3300.0,103.03,103.05,102.98,103.01,3300.0
2019-03-13 14:15:00,103.01,103.05,102.97,103.01,4604.0,103.01,103.05,102.97,103.01,4604.0
2019-03-13 14:20:00,103.01,103.03,102.92,102.93,8306.0,103.01,103.03,102.92,102.93,8306.0
2019-03-13 14:25:00,102.95,102.96,102.9,102.9,8104.0,102.95,102.96,102.9,102.9,8104.0
2019-03-13 14:30:00,102.89,102.89,102.74,102.84,11506.0,102.89,102.89,102.74,102.84,11506.0
2019-03-13 14:35:00,102.84,102.87,102.84,102.84,5069.0,102.84,102.87,102.84,102.84,5069.0
2019-03-13 14:40:00,102.83,102.84,102.7,102.7,10537.0,102.83,102.84,102.7,102.7,10537.0
2019-03-13 14:45:00,102.7,102.72,102.61,102.63,20630.0,102.7,102.72,102.61,102.63,20630.0
2019-03-13 14:50:00,102.63,102.69,102.55,102.67,14406.0,102.63,102.69,102.55,102.67,14406.0
2019-03-13 14:55:00,102.66,102.7,102.61,102.63,7433.0,102.66,102.7,102.61,102.63,7433.0
2019-03-13 15:00:00,102.61,102.69,102.53,102.67,23715.0,102.61,102.69,102.53,102.67,23715.0
2019-03-13 15:05:00,102.66,102.66,102.51,102.52,12232.0,102.66,102.66,102.51,102.52,12232.0
2019-03-13 15:10:00,102.52,102.52,102.45,102.45,28978.0,102.52,102.52,102.45,102.45,28978.0
2019-03-13 15:15:00,102.44,102.5,102.41,102.44,16180.0,102.44,102.5,102.41,102.44,16180.0
2019-03-13 15:20:00,102.44,102.57,102.36,102.54,42651.0,102.44,102.57,102.36,102.54,42651.0
2019-03-13 15:25:00,102.55,102.7,102.5,102.59,31665.0,102.55,102.7,102.5,102.59,31665.0
2019-03-13 15:30:00,102.58,102.76,102.58,102.76,24934.0,102.58,102.76,102.58,102.76,24934.0
2019-03-13 15:35:00,102.76,102.8,102.72,102.72,30299.0,102.76,102.8,102.72,102.72,30299.0
2019-03-13 15:40:00,102.72,102.73,102.6,102.67,28826.0,102.72,102.73,102.6,102.67,28826.0
2019-03-13 15:45:00,102.67,102.7,102.5,102.5,28018.0,102.67,102.7,102.5,102.5,28018.0
2019-03-13 15:50:00,102.52,102.64,102.5,102.53,44862.0,102.52,102.64,102.5,102.53,44862.0
2019-03-13 15:55:00,102.55,102.74,102.49,102.55,134669.0,102.55,102.74,102.49,102.55,134669.0
2019-03-14 09:30:00,101.75,101.75,100.49,101.51,93363.0,101.75,101.75,100.49,101.51,93363.0
2019-03-14 09:35:00,101.51,101.51,100.54,100.96,72698.0,101.51,101.51,100.54,100.96,72698.0
2019-03-14 09:40:00,100.83,101.23,100.69,101.11,33875.0,100.83,101.23,100.69,101.11,33875.0
2019-03-14 09:45:00,101.1,101.14,100.81,100.84,26566.0,101.1,101.14,100.81,100.84,26566.0
2019-03-14 09:50:00,100.84,100.92,100.49,100.66,36418.0,100.84,100.92,100.49,100.66,36418.0
2019-03-14 09:55:00,100.66,100.67,100.26,100.4,31376.0,100.66,100.67,100.26,100.4,31376.0
2019-03-14 10:00:00,100.4,100.43,99.97,100.01,31447.0,100.4,100.43,99.97,100.01,31447.0
2019-03-14 10:05:00,100.04,100.12,99.94,100.09,7225.0,100.04,100.12,99.94,100.09,7225.0
2019-03-14 10:10:00,100.11,100.25,99.84,99.85,15044.0,100.11,100.25,99.84,99.85,15044.0
2019-03-14 10:15:00,99.85,100.14,99.84,99.97,19361.0,99.85,100.14,99.84,99.97,19361.0
2019-03-14 10:20:00,99.96,100.11,99.96,100.11,61649.0,99.96,100.11,99.96,100.11,61649.0
2019-03-14 10:25:00,100.09,100.35,100.09,100.32,10292.0,100.09,100.35,100.09,100.32,10292.0
2019-03-14 10:30:00,100.31,100.49,100.22,100.41,36757.0,100.31,100.49,100.22,100.41,36757.0
2019-03-14 10:35:00,100.38,100.4,100.27,100.27,15362.0,100.38,100.4,100.27,100.27,15362.0
2019-03-14 10:40:00,100.25,100.29,100.15,100.15,15200.0,100.25,100.29,100.15,100.15,15200.0
2019-03-14 10:45:00,100.18,100.46,100.18,100.43,26161.0,100.18,100.46,100.18,100.43,26161.0
2019-03-14 10:50:00,100.44,100.46,100.24,100.39,25040.0,100.44,100.46,100.24,100.39,25040.0
2019-03-14 10:55:00,100.36,100.58,100.29,100.52,42167.0,100.36,100.58,100.29,100.52,42167.0
2019-03-14 11:00:00,100.54,100.56,100.32,100.39,17149.0,100.54,100.56,100.32,100.39,17149.0
2019-03-14 11:05:00,100.4,100.4,100.19,100.25,33296.0,100.4,100.4,100.19,100.25,33296.0
2019-03-14 11:10:00,100.25,100.35,100.22,100.22,58137.0,100.25,100.35,100.22,100.22,58137.0
2019-03-14 11:15:00,100.22,100.32,100.17,100.3,20985.0,100.22,100.32,100.17,100.3,20985.0
2019-03-14 11:20:00,100.32,100.36,100.28,100.34,8700.0,100.32,100.36,100.28,100.34,8700.0
2019-03-14 11:25:00,100.31,100.38,100.3,100.32,8401.0,100.31,100.38,100.3,100.32,8401.0
2019-03-14 11:30:00,100.31,100.53,100.31,100.53,16368.0,100.31,100.53,100.31,100.53,16368.0
2019-03-14 11:35:00,100.54,100.63,100.53,100.58,16900.0,100.54,100.63,100.53,100.58,16900.0
2019-03-14 11:40:00,100.58,100.59,100.43,100.47,13393.0,100.58,100.59,100.43,100.47,13393.0
2019-03-14 11:45:00,100.47,100.51,100.41,100.48,16056.0,100.47,100.51,100.41,100.48,16056.0
2019-03-14 11:50:00,100.47,100.51,100.45,100.49,9893.0,100.47,100.51,100.45,100.49,9893.0
2019-03-14 11:55:00,100.49,100.52,100.43,100.48,29797.0,100.49,100.52,100.43,100.48,29797.0
2019-03-14 12:00:00,100.43,100.47,100.35,100.46,17447.0,100.43,100.47,100.35,100.46,17447.0
2019-03-14 12:05:00,100.46,100.56,100.38,100.56,10375.0,100.46,100.56,100.38,100.56,10375.0
2019-03-14 12:10:00,100.55,100.67,100.55,100.63,5390.0,100.55,100.67,100.55,100.63,5390.0
2019-03-14 12:15:00,100.63,100.78,100.62,100.71,8719.0,100.63,100.78,100.62,100.71,8719.0
2019-03-14 12:20:00,100.7,100.72,100.59,100.59,6923.0,100.7,100.72,100.59,100.59,6923.0
2019-03-14 12:25:00,100.58,100.61,100.52,100.56,7007.0,100.58,100.61,100.52,100.56,7007.0
2019-03-14 12:30:00,100.56,100.72,100.54,100.62,39890.0,100.56,100.72,100.54,100.62,39890.0
2019-03-14 12:35:00,100.61,100.73,100.59,100.69,13955.0,100.61,100.73,100.59,100.69,13955.0
2019-03-14 12:40:00,100.7,100.9,100.7,100.82,9524.0,100.7,100.9,100.7,100.82,9524.0
2019-03-14 12:45:00,100.83,100.85,100.77,100.81,4109.0,100.83,100.85,100.77,100.81,4109.0
2019-03-14 12:50:00,100.79,100.8,100.67,100.67,2714.0,100.79,100.8,100.67,100.67,2714.0
2019-03-14 12:55:00,100.66,100.69,100.57,100.67,13437.0,100.66,100.69,100.57,100.67,13437.0
2019-03-14 13:00:00,100.65,100.68,100.57,100.6,24899.0,100.65,100.68,100.57,100.6,24899.0
2019-03-14 13:05:00,100.59,100.61,100.52,100.59,10444.0,100.59,100.61,100.52,100.59,10444.0
2019-03-14 13:10:00,100.59,100.59,100.52,100.55,16682.0,100.59,100.59,100.52,100.55,16682.0
2019-03-14 13:15:00,100.55,100.57,100.51,100.54,25161.0,100.55,100.57,100.51,100.54,25161.0
2019-03-14 13:20:00,100.53,100.56,100.49,100.51,6740.0,100.53,100.56,100.49,100.51,6740.0
2019-03-14 13:25:00,100.49,100.5,100.43,100.46,10752.0,100.49,100.5,100.43,100.46,10752.0
2019-03-14 13:30:00,100.46,100.49,100.4,100.4,9461.0,100.46,100.49,100.4,100.4,9461.0
2019-03-14 13:35:00,100.42,100.46,100.34,100.44,7592.0,100.42,100.46,100.34,100.44,7592.0
2019-03-14 13:40:00,100.43,100.54,100.41,100.53,7500.0,100.43,100.54,100.41,100.53,7500.0
2019-03-14 13:45:00,100.53,100.53,100.42,100.5,9990.0,100.53,100.53,100.42,100.5,9990.0
2019-03-14 13:50:00,100.51,100.51,100.41,100.48,4745.0,100.51,100.51,100.41,100.48,4745.0
2019-03-14 13:55:00,100.47,100.52,100.44,100.5,8554.0,100.47,100.52,100.44,100.5,8554.0
2019-03-14 14:00:00,100.49,100.52,100.46,100.49,15094.0,100.49,100.52,100.46,100.49,15094.0
2019-03-14 14:05:00,100.49,100.63,100.48,100.62,20321.0,100.49,100.63,100.48,100.62,20321.0
2019-03-14 14:10:00,100.63,100.72,100.56,100.64,27203.0,100.63,100.72,100.56,100.64,27203.0
2019-03-14 14:15:00,100.62,100.81,100.62,100.74,21077.0,100.62,100.81,100.62,100.74,21077.0
2019-03-14 14:20:00,100.73,100.82,100.68,100.8,10250.0,100.73,100.82,100.68,100.8,10250.0
2019-03-14 14:25:00,100.79,100.85,100.75,100.79,11911.0,100.79,100.85,100.75,100.79,11911.0
2019-03-14 14:30:00,100.77,100.77,100.67,100.69,12801.0,100.77,100.77,100.67,100.69,12801.0
2019-03-14 14:35:00,100.69,100.71,100.59,100.61,18195.0,100.69,100.71,100.59,100.61,18195.0
2019-03-14 14:40:00,100.61,100.62,100.52,100.52,15132.0,100.61,100.62,100.52,100.52,15132.0
2019-03-14 14:45:00,100.53,100.59,100.43,100.44,16302.0,100.53,100.59,100.43,100.44,16302.0
2019-03-14 14:50:00,100.44,100.52,100.4,100.46,79340.0,100.44,100.52,100.4,100.46,79340.0
2019-03-14 14:55:00,100.47,100.58,100.47,100.55,79280.0,100.47,100.58,100.47,100.55,79280.0
2019-03-14 15:00:00,100.55,100.68,100.5,100.67,21348.0,100.55,100.68,100.5,100.67,21348.0
2019-03-14 15:05:00,100.67,100.68,100.55,100.6,17140.0,100.67,100.68,100.55,100.6,17140.0
2019-03-14 15:10:00,100.62,100.63,100.51,100.51,15196.0,100.62,100.63,100.51,100.51,15196.0
2019-03-14 15:15:00,100.52,100.55,100.49,100.49,13320.0,100.52,100.55,100.49,100.49,13320.0
2019-03-14 15:20:00,100.49,100.52,100.43,100.52,17885.0,100.49,100.52,100.43,100.52,17885.0
2019-03-14 15:25:00,100.51,100.62,100.48,100.55,14902.0,100.51,100.62,100.48,100.55,14902.0
2019-03-14 15:30:00,100.55,100.66,100.55,100.66,17819.0,100.55,100.66,100.55,100.66,17819.0
2019-03-14 15:35:00,100.66,100.66,100.62,100.64,29838.0,100.66,100.66,100.62,100.64,29838.0
2019-03-14 15:40:00,100.65,100.73,100.64,100.71,53170.0,100.65,100.73,100.64,100.71,53170.0
2019-03-14 15:45:00,100.71,100.71,100.52,100.62,48418.0,100.71,100.71,100.52,100.62,48418.0
2019-03-14 15:50:00,100.61,100.66,100.6,100.65,60502.0,100.61,100.66,100.6,100.65,60502.0
2019-03-14 15:55:00,100.7,100.76,100.52,100.6,125498.0,100.7,100.76,100.52,100.6,125498.0
2019-03-15 09:30:00,100.52,100.79,99.81,99.99,368833.0,100.52,100.79,99.81,99.99,368833.0
2019-03-15 09:35:00,99.97,100.05,99.74,99.96,59002.0,99.97,100.05,99.74,99.96,59002.0
2019-03-15 09:40:00,100.0,100.35,100.0,100.27,28443.0,100.0,100.35,100.0,100.27,28443.0
2019-03-15 09:45:00,100.28,100.5,100.06,100.49,51646.0,100.28,100.5,100.06,100.49,51646.0
2019-03-15 09:50:00,100.5,100.6,100.32,100.35,30256.0,100.5,100.6,100.32,100.35,30256.0
2019-03-15 09:55:00,100.34,100.47,100.07,100.14,33312.0,100.34,100.47,100.07,100.14,33312.0
2019-03-15 10:00:00,100.14,100.14,99.73,99.87,40713.0,100.14,100.14,99.73,99.87,40713.0
2019-03-15 10:05:00,99.87,99.87,99.65,99.85,29090.0,99.87,99.87,99.65,99.85,29090.0
2019-03-15 10:10:00,99.83,99.93,99.82,99.9,26436.0,99.83,99.93,99.82,99.9,26436.0
2019-03-15 10:15:00,99.9,99.9,99.66,99.67,28952.0,99.9,99.9,99.66,99.67,28952.0
2019-03-15 10:20:00,99.66,99.82,99.65,99.73,48657.0,99.66,99.82,99.65,99.73,48657.0
2019-03-15 10:25:00,99.73,99.99,99.71,99.97,48090.0,99.73,99.99,99.71,99.97,48090.0
2019-03-15 10:30:00,99.99,99.99,99.72,99.74,16552.0,99.99,99.99,99.72,99.74,16552.0
2019-03-15 10:35:00,99.71,99.75,99.64,99.69,45230.0,99.71,99.75,99.64,99.69,45230.0
2019-03-15 10:40:00,99.7,99.73,99.51,99.56,21617.0,99.7,99.73,99.51,99.56,21617.0
2019-03-15 10:45:00,99.56,99.69,99.52,99.62,10432.0,99.56,99.69,99.52,99.62,10432.0
2019-03-15 10:50:00,99.63,99.81,99.62,99.76,26401.0,99.63,99.81,99.62,99.76,26401.0
2019-03-15 10:55:00,99.76,99.93,99.73,99.89,9965.0,99.76,99.93,99.73,99.89,9965.0
2019-03-15 11:00:00,99.89,99.9,99.76,99.81,21723.0,99.89,99.9,99.76,99.81,21723.0
2019-03-15 11:05:00,99.85,100.16,99.83,100.16,20560.0,99.85,100.16,99.83,100.16,20560.0
2019-03-15 11:10:00,100.15,100.18,99.89,99.95,37478.0,100.15,100.18,99.89,99.95,37478.0
2019-03-15 11:15:00,99.96,100.06,99.88,99.88,39104.0,99.96,100.06,99.88,99.88,39104.0
2019-03-15 11:20:00,99.88,99.96,99.88,99.88,24222.0,99.88,99.96,99.88,99.88,24222.0
2019-03-15 11:25:00,99.87,99.9,99.76,99.8,22486.0,99.87,99.9,99.76,99.8,22486.0
2019-03-15 11:30:00,99.8,99.92,99.78,99.91,13857.0,99.8,99.92,99.78,99.91,13857.0
2019-03-15 11:35:00,99.91,100.1,99.84,100.01,21863.0,99.91,100.1,99.84,100.01,21863.0
2019-03-15 11:40:00,100.01,100.09,99.98,100.09,10432.0,100.01,100.09,99.98,100.09,10432.0
2019-03-15 11:45:00,100.09,100.25,100.07,100.25,45929.0,100.09,100.25,100.07,100.25,45929.0
2019-03-15 11:50:00,100.27,100.27,100.1,100.18,27944.0,100.27,100.27,100.1,100.18,27944.0
2019-03-15 11:55:00,100.2,100.2,100.06,100.1,32093.0,100.2,100.2,100.06,100.1,32093.0
2019-03-15 12:00:00,100.09,100.35,100.05,100.35,31626.0,100.09,100.35,100.05,100.35,31626.0
2019-03-15 12:05:00,100.38,100.53,100.38,100.47,9791.0,100.38,100.53,100.38,100.47,9791.0
2019-03-15 12:10:00,100.44,100.57,100.36,100.46,12438.0,100.44,100.57,100.36,100.46,12438.0
2019-03-15 12:15:00,100.48,100.49,100.36,100.4,15561.0,100.48,100.49,100.36,100.4,15561.0
2019-03-15 12:20:00,100.4,100.42,100.21,100.21,6505.0,100.4,100.42,100.21,100.21,6505.0
2019-03-15 12:25:00,100.23,100.26,100.11,100.15,14500.0,100.23,100.26,100.11,100.15,14500.0
2019-03-15 12:30:00,100.14,100.18,100.07,100.18,13337.0,100.14,100.18,100.07,100.18,13337.0
2019-03-15 12:35:00,100.18,100.22,100.1,100.19,18798.0,100.18,100.22,100.1,100.19,18798.0
2019-03-15 12:40:00,100.2,100.2,100.08,100.09,20290.0,100.2,100.2,100.08,100.09,20290.0
2019-03-15 12:45:00,100.1,100.21,100.08,100.17,8188.0,100.1,100.21,100.08,100.17,8188.0
2019-03-15 12:50:00,100.17,100.26,100.14,100.17,7890.0,100.17,100.26,100.14,100.17,7890.0
2019-03-15 12:55:00,100.18,100.2,100.1,100.18,6933.0,100.18,100.2,100.1,100.18,6933.0
2019-03-15 13:00:00,100.15,100.21,100.11,100.2,7874.0,100.15,100.21,100.11,100.2,7874.0
2019-03-15 13:05:00,100.21,100.41,100.19,100.37,10603.0,100.21,100.41,100.19,100.37,10603.0
2019-03-15 13:10:00,100.36,100.36,100.26,100.29,4856.0,100.36,100.36,100.26,100.29,4856.0
2019-03-15 13:15:00,100.27,100.39,100.23,100.3,13939.0,100.27,100.39,100.23,100.3,13939.0
2019-03-15 13:20:00,100.31,100.33,100.3,100.33,8092.0,100.31,100.33,100.3,100.33,8092.0
2019-03-15 13:25:00,100.34,100.38,100.32,100.32,7075.0,100.34,100.38,100.32,100.32,7075.0
2019-03-15 13:30:00,100.32,100.41,100.3,100.4,6803.0,100.32,100.41,100.3,100.4,6803.0
2019-03-15 13:35:00,100.43,100.43,100.3,100.34,7861.0,100.43,100.43,100.3,100.34,7861.0
2019-03-15 13:40:00,100.36,100.44,100.35,100.39,7710.0,100.36,100.44,100.35,100.39,7710.0
2019-03-15 13:45:00,100.39,100.44,100.37,100.44,5528.0,100.39,100.44,100.37,100.44,5528.0
2019-03-15 13:50:00,100.43,100.44,100.28,100.3,12800.0,100.43,100.44,100.28,100.3,12800.0
2019-03-15 13:55:00,100.31,100.31,100.12,100.14,14475.0,100.31,100.31,100.12,100.14,14475.0
2019-03-15 14:00:00,100.14,100.31,100.13,100.25,14145.0,100.14,100.31,100.13,100.25,14145.0
2019-03-15 14:05:00,100.25,100.32,100.23,100.26,9974.0,100.25,100.32,100.23,100.26,9974.0
2019-03-15 14:10:00,100.26,100.32,100.22,100.25,6849.0,100.26,100.32,100.22,100.25,6849.0
2019-03-15 14:15:00,100.24,100.26,100.15,100.17,5442.0,100.24,100.26,100.15,100.17,5442.0
2019-03-15 14:20:00,100.16,100.23,100.13,100.15,10717.0,100.16,100.23,100.13,100.15,10717.0
2019-03-15 14:25:00,100.16,100.21,100.1,100.1,7851.0,100.16,100.21,100.1,100.1,7851.0
2019-03-15 14:30:00,100.09,100.19,100.08,100.19,9870.0,100.09,100.19,100.08,100.19,9870.0
2019-03-15 14:35:00,100.19,100.26,100.05,100.19,16400.0,100.19,100.26,100.05,100.19,16400.0
2019-03-15 14:40:00,100.17,100.19,100.1,100.12,5550.0,100.17,100.19,100.1,100.12,5550.0
2019-03-15 14:45:00,100.09,100.11,100.01,100.06,9127.0,100.09,100.11,100.01,100.06,9127.0
2019-03-15 14:50:00,100.09,100.19,100.05,100.16,10191.0,100.09,100.19,100.05,100.16,10191.0
2019-03-15 14:55:00,100.18,100.21,100.09,100.13,12252.0,100.18,100.21,100.09,100.13,12252.0
2019-03-15 15:00:00,100.13,100.22,100.1,100.1,14198.0,100.13,100.22,100.1,100.1,14198.0
2019-03-15 15:05:00,100.11,100.15,100.03,100.09,9307.0,100.11,100.15,100.03,100.09,9307.0
2019-03-15 15:10:00,100.06,100.11,100.04,100.06,10128.0,100.06,100.11,100.04,100.06,10128.0
2019-03-15 15:15:00,100.07,100.15,100.04,100.11,12154.0,100.07,100.15,100.04,100.11,12154.0
2019-03-15 15:20:00,100.1,100.22,100.09,100.19,15409.0,100.1,100.22,100.09,100.19,15409.0
2019-03-15 15:25:00,100.19,100.21,100.14,100.17,14857.0,100.19,100.21,100.14,100.17,14857.0
2019-03-15 15:30:00,100.16,100.19,100.12,100.15,17841.0,100.16,100.19,100.12,100.15,17841.0
2019-03-15 15:35:00,100.16,100.21,100.14,100.16,19078.0,100.16,100.21,100.14,100.16,19078.0
2019-03-15 15:40:00,100.17,100.18,100.06,100.09,29761.0,100.17,100.18,100.06,100.09,29761.0
2019-03-15 15:45:00,100.09,100.09,99.97,99.99,34087.0,100.09,100.09,99.97,99.99,34087.0
2019-03-15 15:50:00,99.99,100.04,99.89,99.89,71612.0,99.99,100.04,99.89,99.89,71612.0
2019-03-15 15:55:00,99.89,100.2,99.78,99.83,362303.0,99.89,100.2,99.78,99.83,362303.0
2019-03-18 09:30:00,100.41,100.41,99.81,100.33,28328.0,100.41,100.41,99.81,100.33,28328.0
2019-03-18 09:35:00,100.28,100.29,99.77,99.84,13255.0,100.28,100.29,99.77,99.84,13255.0
2019-03-18 09:40:00,99.91,100.2,99.91,100.16,13394.0,99.91,100.2,99.91,100.16,13394.0
2019-03-18 09:45:00,100.12,100.45,100.05,100.33,28665.0,100.12,100.45,100.05,100.33,28665.0
2019-03-18 09:50:00,100.28,100.33,100.18,100.19,9003.0,100.28,100.33,100.18,100.19,9003.0
2019-03-18 09:55:00,100.22,100.49,100.18,100.42,8751.0,100.22,100.49,100.18,100.42,8751.0
2019-03-18 10:00:00,100.44,100.65,100.41,100.61,15227.0,100.44,100.65,100.41,100.61,15227.0
2019-03-18 10:05:00,100.61,100.61,100.35,100.37,12308.0,100.61,100.61,100.35,100.37,12308.0
2019-03-18 10:10:00,100.39,100.4,100.24,100.27,8502.0,100.39,100.4,100.24,100.27,8502.0
2019-03-18 10:15:00,100.25,100.25,100.1,100.11,17781.0,100.25,100.25,100.1,100.11,17781.0
2019-03-18 10:20:00,100.1,100.33,100.1,100.27,12995.0,100.1,100.33,100.1,100.27,12995.0
2019-03-18 10:25:00,100.32,100.4,100.27,100.35,6735.0,100.32,100.4,100.27,100.35,6735.0
2019-03-18 10:30:00,100.37,100.5,100.34,100.48,7633.0,100.37,100.5,100.34,100.48,7633.0
2019-03-18 10:35:00,100.45,100.53,100.44,100.5,8004.0,100.45,100.53,100.44,100.5,8004.0
2019-03-18 10:40:00,100.47,100.49,100.43,100.45,9190.0,100.47,100.49,100.43,100.45,9190.0
2019-03-18 10:45:00,100.48,100.59,100.47,100.59,11923.0,100.48,100.59,100.47,100.59,11923.0
2019-03-18 10:50:00,100.61,100.68,100.55,100.55,13179.0,100.61,100.68,100.55,100.55,13179.0
2019-03-18 10:55:00,100.54,100.6,100.48,100.53,9063.0,100.54,100.6,100.48,100.53,9063.0
2019-03-18 11:00:00,100.55,100.68,100.51,100.66,15138.0,100.55,100.68,100.51,100.66,15138.0
2019-03-18 11:05:00,100.66,100.83,100.64,100.77,13453.0,100.66,100.83,100.64,100.77,13453.0
2019-03-18 11:10:00,100.77,100.78,100.67,100.72,9098.0,100.77,100.78,100.67,100.72,9098.0
2019-03-18 11:15:00,100.73,100.73,100.55,100.57,8628.0,100.73,100.73,100.55,100.57,8628.0
2019-03-18 11:20:00,100.57,100.62,100.4,100.42,9362.0,100.57,100.62,100.4,100.42,9362.0
2019-03-18 11:25:00,100.43,100.45,100.27,100.34,7465.0,100.43,100.45,100.27,100.34,7465.0
2019-03-18 11:30:00,100.32,100.36,100.27,100.31,9932.0,100.32,100.36,100.27,100.31,9932.0
2019-03-18 11:35:00,100.31,100.35,100.26,100.35,9191.0,100.31,100.35,100.26,100.35,9191.0
2019-03-18 11:40:00,100.33,100.39,100.29,100.32,14136.0,100.33,100.39,100.29,100.32,14136.0
2019-03-18 11:45:00,100.31,100.42,100.31,100.39,11160.0,100.31,100.42,100.31,100.39,11160.0
2019-03-18 11:50:00,100.39,100.42,100.36,100.42,8092.0,100.39,100.42,100.36,100.42,8092.0
2019-03-18 11:55:00,100.42,100.48,100.36,100.38,9789.0,100.42,100.48,100.36,100.38,9789.0
2019-03-18 12:00:00,100.39,100.43,100.38,100.4,10359.0,100.39,100.43,100.38,100.4,10359.0
2019-03-18 12:05:00,100.38,100.38,100.28,100.3,9899.0,100.38,100.38,100.28,100.3,9899.0
2019-03-18 12:10:00,100.35,100.43,100.32,100.42,8829.0,100.35,100.43,100.32,100.42,8829.0
2019-03-18 12:15:00,100.42,100.43,100.3,100.31,8947.0,100.42,100.43,100.3,100.31,8947.0
2019-03-18 12:20:00,100.29,100.39,100.25,100.29,11510.0,100.29,100.39,100.25,100.29,11510.0
2019-03-18 12:25:00,100.27,100.36,100.26,100.36,8745.0,100.27,100.36,100.26,100.36,8745.0
2019-03-18 12:30:00,100.35,100.38,100.34,100.38,6318.0,100.35,100.38,100.34,100.38,6318.0
2019-03-18 12:35:00,100.38,100.44,100.34,100.44,8020.0,100.38,100.44,100.34,100.44,8020.0
2019-03-18 12:40:00,100.47,100.48,100.42,100.48,6000.0,100.47,100.48,100.42,100.48,6000.0
2019-03-18 12:45:00,100.47,100.6,100.43,100.57,15394.0,100.47,100.6,100.43,100.57,15394.0
2019-03-18 12:50:00,100.58,100.61,100.52,100.56,15370.0,100.58,100.61,100.52,100.56,15370.0
2019-03-18 12:55:00,100.56,100.56,100.48,100.5,8997.0,100.56,100.56,100.48,100.5,8997.0
2019-03-18 13:00:00,100.5,100.58,100.5,100.52,7392.0,100.5,100.58,100.5,100.52,7392.0
2019-03-18 13:05:00,100.5,100.54,100.49,100.52,6469.0,100.5,100.54,100.49,100.52,6469.0
2019-03-18 13:10:00,100.53,100.63,100.52,100.62,9179.0,100.53,100.63,100.52,100.62,9179.0
2019-03-18 13:15:00,100.61,100.61,100.53,100.53,14496.0,100.61,100.61,100.53,100.53,14496.0
2019-03-18 13:20:00,100.51,100.56,100.49,100.53,5540.0,100.51,100.56,100.49,100.53,5540.0
2019-03-18 13:25:00,100.52,100.53,100.46,100.46,10578.0,100.52,100.53,100.46,100.46,10578.0
2019-03-18 13:30:00,100.45,100.47,100.42,100.43,6900.0,100.45,100.47,100.42,100.43,6900.0
2019-03-18 13:35:00,100.41,100.46,100.4,100.45,3293.0,100.41,100.46,100.4,100.45,3293.0
2019-03-18 13:40:00,100.46,100.55,100.45,100.55,10012.0,100.46,100.55,100.45,100.55,10012.0
2019-03-18 13:45:00,100.54,100.62,100.52,100.6,6200.0,100.54,100.62,100.52,100.6,6200.0
2019-03-18 13:50:00,100.6,100.61,100.5,100.52,7200.0,100.6,100.61,100.5,100.52,7200.0
2019-03-18 13:55:00,100.51,100.56,100.49,100.56,6000.0,100.51,100.56,100.49,100.56,6000.0
2019-03-18 14:00:00,100.56,100.58,100.48,100.48,5700.0,100.56,100.58,100.48,100.48,5700.0
2019-03-18 14:05:00,100.5,100.53,100.48,100.5,7600.0,100.5,100.53,100.48,100.5,7600.0
2019-03-18 14:10:00,100.5,100.54,100.46,100.48,10313.0,100.5,100.54,100.46,100.48,10313.0
2019-03-18 14:15:00,100.5,100.57,100.49,100.54,10140.0,100.5,100.57,100.49,100.54,10140.0
2019-03-18 14:20:00,100.53,100.54,100.5,100.52,6850.0,100.53,100.54,100.5,100.52,6850.0
2019-03-18 14:25:00,100.52,100.52,100.46,100.5,7265.0,100.52,100.52,100.46,100.5,7265.0
2019-03-18 14:30:00,100.51,100.51,100.46,100.48,5936.0,100.51,100.51,100.46,100.48,5936.0
2019-03-18 14:35:00,100.49,100.49,100.47,100.48,8007.0,100.49,100.49,100.47,100.48,8007.0
2019-03-18 14:40:00,100.47,100.58,100.45,100.56,20118.0,100.47,100.58,100.45,100.56,20118.0
2019-03-18 14:45:00,100.57,100.68,100.57,100.67,41922.0,100.57,100.68,100.57,100.67,41922.0
2019-03-18 14:50:00,100.66,100.66,100.55,100.58,10171.0,100.66,100.66,100.55,100.58,10171.0
2019-03-18 14:55:00,100.58,100.58,100.53,100.56,5595.0,100.58,100.58,100.53,100.56,5595.0
2019-03-18 15:00:00,100.55,100.56,100.51,100.54,13053.0,100.55,100.56,100.51,100.54,13053.0
2019-03-18 15:05:00,100.54,100.55,100.48,100.49,8133.0,100.54,100.55,100.48,100.49,8133.0
2019-03-18 15:10:00,100.5,100.55,100.47,100.53,18667.0,100.5,100.55,100.47,100.53,18667.0
2019-03-18 15:15:00,100.53,100.62,100.51,100.6,10802.0,100.53,100.62,100.51,100.6,10802.0
2019-03-18 15:20:00,100.61,100.7,100.61,100.66,14618.0,100.61,100.7,100.61,100.66,14618.0
2019-03-18 15:25:00,100.68,100.91,100.67,100.91,32051.0,100.68,100.91,100.67,100.91,32051.0
2019-03-18 15:30:00,100.9,101.07,100.89,100.95,74401.0,100.9,101.07,100.89,100.95,74401.0
2019-03-18 15:35:00,100.95,100.96,100.87,100.91,32999.0,100.95,100.96,100.87,100.91,32999.0
2019-03-18 15:40:00,100.9,101.02,100.9,101.01,30269.0,100.9,101.02,100.9,101.01,30269.0
2019-03-18 15:45:00,101.02,101.07,100.99,101.0,42150.0,101.02,101.07,100.99,101.0,42150.0
2019-03-18 15:50:00,100.99,101.01,100.96,100.97,64097.0,100.99,101.01,100.96,100.97,64097.0
2019-03-18 15:55:00,100.97,101.08,100.94,101.02,136548.0,100.97,101.08,100.94,101.02,136548.0
2019-03-19 09:30:00,101.14,101.4,100.86,101.14,22917.0,101.14,101.4,100.86,101.14,22917.0
2019-03-19 09:35:00,101.13,101.19,100.92,101.01,10507.0,101.13,101.19,100.92,101.01,10507.0
2019-03-19 09:40:00,101.01,101.34,100.97,101.34,5171.0,101.01,101.34,100.97,101.34,5171.0
2019-03-19 09:45:00,101.38,101.66,101.38,101.63,10552.0,101.38,101.66,101.38,101.63,10552.0
2019-03-19 09:50:00,101.65,101.81,101.6,101.8,8315.0,101.65,101.81,101.6,101.8,8315.0
2019-03-19 09:55:00,101.8,101.82,101.59,101.7,8099.0,101.8,101.82,101.59,101.7,8099.0
2019-03-19 10:00:00,101.64,101.65,101.5,101.55,6600.0,101.64,101.65,101.5,101.55,6600.0
2019-03-19 10:05:00,101.59,101.69,101.39,101.52,10964.0,101.59,101.69,101.39,101.52,10964.0
2019-03-19 10:10:00,101.51,101.67,101.46,101.67,9300.0,101.51,101.67,101.46,101.67,9300.0
2019-03-19 10:15:00,101.67,101.79,101.67,101.79,14077.0,101.67,101.79,101.67,101.79,14077.0
2019-03-19 10:20:00,101.8,101.81,101.72,101.78,8100.0,101.8,101.81,101.72,101.78,8100.0
2019-03-19 10:25:00,101.81,101.97,101.81,101.84,21287.0,101.81,101.97,101.81,101.84,21287.0
2019-03-19 10:30:00,101.84,102.01,101.81,101.9,27876.0,101.84,102.01,101.81,101.9,27876.0
2019-03-19 10:35:00,101.91,102.13,101.91,102.04,19693.0,101.91,102.13,101.91,102.04,19693.0
2019-03-19 10:40:00,102.03,102.06,101.92,101.97,13921.0,102.03,102.06,101.92,101.97,13921.0
2019-03-19 10:45:00,101.95,102.21,101.93,102.19,39406.0,101.95,102.21,101.93,102.19,39406.0
2019-03-19 10:50:00,102.2,102.2,101.95,102.04,23103.0,102.2,102.2,101.95,102.04,23103.0
2019-03-19 10:55:00,102.04,102.14,102.03,102.03,16304.0,102.04,102.14,102.03,102.03,16304.0
2019-03-19 11:00:00,102.04,102.16,101.86,101.93,31341.0,102.04,102.16,101.86,101.93,31341.0
2019-03-19 11:05:00,101.94,102.07,101.88,101.92,12528.0,101.94,102.07,101.88,101.92,12528.0
2019-03-19 11:10:00,101.89,101.94,101.78,101.92,17376.0,101.89,101.94,101.78,101.92,17376.0
2019-03-19 11:15:00,101.92,101.99,101.88,101.98,8877.0,101.92,101.99,101.88,101.98,8877.0
2019-03-19 11:20:00,101.99,102.05,101.9,102.0,9909.0,101.99,102.05,101.9,102.0,9909.0
2019-03-19 11:25:00,102.03,102.07,101.95,102.02,5937.0,102.03,102.07,101.95,102.02,5937.0
2019-03-19 11:30:00,102.0,102.08,101.96,102.05,6304.0,102.0,102.08,101.96,102.05,6304.0
2019-03-19 11:35:00,102.06,102.06,101.95,101.96,25771.0,102.06,102.06,101.95,101.96,25771.0
2019-03-19 11:40:00,101.96,102.04,101.95,101.96,16503.0,101.96,102.04,101.95,101.96,16503.0
2019-03-19 11:45:00,101.96,102.01,101.91,101.98,5766.0,101.96,102.01,101.91,101.98,5766.0
2019-03-19 11:50:00,101.98,102.02,101.93,101.93,10449.0,101.98,102.02,101.93,101.93,10449.0
2019-03-19 11:55:00,101.93,102.1,101.88,102.08,6035.0,101.93,102.1,101.88,102.08,6035.0
2019-03-19 12:00:00,102.09,102.21,102.05,102.16,8900.0,102.09,102.21,102.05,102.16,8900.0
2019-03-19 12:05:00,102.17,102.23,102.11,102.14,7727.0,102.17,102.23,102.11,102.14,7727.0
2019-03-19 12:10:00,102.15,102.15,102.02,102.08,4284.0,102.15,102.15,102.02,102.08,4284.0
2019-03-19 12:15:00,102.07,102.12,102.06,102.08,4885.0,102.07,102.12,102.06,102.08,4885.0
2019-03-19 12:20:00,102.06,102.09,102.01,102.04,12252.0,102.06,102.09,102.01,102.04,12252.0
2019-03-19 12:25:00,102.03,102.05,101.97,102.02,7497.0,102.03,102.05,101.97,102.02,7497.0
2019-03-19 12:30:00,102.04,102.13,102.03,102.04,8505.0,102.04,102.13,102.03,102.04,8505.0
2019-03-19 12:35:00,102.04,102.05,101.75,101.86,175301.0,102.04,102.05,101.75,101.86,175301.0
2019-03-19 12:40:00,101.88,102.02,101.88,101.98,11629.0,101.88,102.02,101.88,101.98,11629.0
2019-03-19 12:45:00,101.98,101.98,101.81,101.91,75467.0,101.98,101.98,101.81,101.91,75467.0
2019-03-19 12:50:00,101.9,101.92,101.77,101.78,116025.0,101.9,101.92,101.77,101.78,116025.0
2019-03-19 12:55:00,101.8,101.8,101.48,101.55,35668.0,101.8,101.8,101.48,101.55,35668.0
2019-03-19 13:00:00,101.58,101.73,101.55,101.72,18685.0,101.58,101.73,101.55,101.72,18685.0
2019-03-19 13:05:00,101.75,101.87,101.72,101.84,13364.0,101.75,101.87,101.72,101.84,13364.0
2019-03-19 13:10:00,101.85,101.88,101.79,101.85,8502.0,101.85,101.88,101.79,101.85,8502.0
2019-03-19 13:15:00,101.84,101.86,101.77,101.79,6628.0,101.84,101.86,101.77,101.79,6628.0
2019-03-19 13:20:00,101.8,101.82,101.75,101.76,8209.0,101.8,101.82,101.75,101.76,8209.0
2019-03-19 13:25:00,101.74,101.76,101.66,101.66,10872.0,101.74,101.76,101.66,101.66,10872.0
2019-03-19 13:30:00,101.65,101.65,101.56,101.57,8772.0,101.65,101.65,101.56,101.57,8772.0
2019-03-19 13:35:00,101.57,101.72,101.57,101.69,20753.0,101.57,101.72,101.57,101.69,20753.0
2019-03-19 13:40:00,101.7,101.7,101.59,101.59,3200.0,101.7,101.7,101.59,101.59,3200.0
2019-03-19 13:45:00,101.6,101.6,101.51,101.55,9825.0,101.6,101.6,101.51,101.55,9825.0
2019-03-19 13:50:00,101.55,101.61,101.54,101.6,12008.0,101.55,101.61,101.54,101.6,12008.0
2019-03-19 13:55:00,101.6,101.63,101.56,101.61,12302.0,101.6,101.63,101.56,101.61,12302.0
2019-03-19 14:00:00,101.6,101.64,101.53,101.54,4662.0,101.6,101.64,101.53,101.54,4662.0
2019-03-19 14:05:00,101.54,101.7,101.53,101.56,14563.0,101.54,101.7,101.53,101.56,14563.0
2019-03-19 14:10:00,101.54,101.54,101.42,101.46,6147.0,101.54,101.54,101.42,101.46,6147.0
2019-03-19 14:15:00,101.44,101.46,101.32,101.44,12112.0,101.44,101.46,101.32,101.44,12112.0
2019-03-19 14:20:00,101.43,101.45,101.39,101.43,7283.0,101.43,101.45,101.39,101.43,7283.0
2019-03-19 14:25:00,101.45,101.5,101.42,101.45,16614.0,101.45,101.5,101.42,101.45,16614.0
2019-03-19 14:30:00,101.46,101.49,101.44,101.46,10285.0,101.46,101.49,101.44,101.46,10285.0
2019-03-19 14:35:00,101.45,101.51,101.44,101.47,15907.0,101.45,101.51,101.44,101.47,15907.0
2019-03-19 14:40:00,101.5,101.59,101.48,101.53,11040.0,101.5,101.59,101.48,101.53,11040.0
2019-03-19 14:45:00,101.53,101.54,101.49,101.51,5714.0,101.53,101.54,101.49,101.51,5714.0
2019-03-19 14:50:00,101.52,101.57,101.46,101.5,10912.0,101.52,101.57,101.46,101.5,10912.0
2019-03-19 14:55:00,101.51,101.52,101.38,101.38,7734.0,101.51,101.52,101.38,101.38,7734.0
2019-03-19 15:00:00,101.39,101.4,101.36,101.37,11814.0,101.39,101.4,101.36,101.37,11814.0
2019-03-19 15:05:00,101.38,101.44,101.34,101.34,11573.0,101.38,101.44,101.34,101.34,11573.0
2019-03-19 15:10:00,101.33,101.35,101.25,101.27,9626.0,101.33,101.35,101.25,101.27,9626.0
2019-03-19 15:15:00,101.26,101.28,101.15,101.17,12487.0,101.26,101.28,101.15,101.17,12487.0
2019-03-19 15:20:00,101.17,101.17,101.08,101.09,10794.0,101.17,101.17,101.08,101.09,10794.0
2019-03-19 15:25:00,101.09,101.09,101.02,101.03,24828.0,101.09,101.09,101.02,101.03,24828.0
2019-03-19 15:30:00,101.02,101.08,100.97,101.07,22964.0,101.02,101.08,100.97,101.07,22964.0
2019-03-19 15:35:00,101.06,101.07,100.97,101.0,27108.0,101.06,101.07,100.97,101.0,27108.0
2019-03-19 15:40:00,100.99,100.99,100.81,100.85,23674.0,100.99,100.99,100.81,100.85,23674.0
2019-03-19 15:45:00,100.86,100.97,100.85,100.94,33955.0,100.86,100.97,100.85,100.94,33955.0
2019-03-19 15:50:00,100.93,100.96,100.83,100.86,40493.0,100.93,100.96,100.83,100.86,40493.0
2019-03-19 15:55:00,100.84,101.32,100.84,101.3,134330.0,100.84,101.32,100.84,101.3,134330.0
2019-03-20 09:30:00,102.01,102.33,100.95,101.67,50951.0,102.01,102.33,100.95,101.67,50951.0
2019-03-20 09:35:00,101.6,101.6,101.06,101.18,13886.0,101.6,101.6,101.06,101.18,13886.0
2019-03-20 09:40:00,101.21,101.42,101.21,101.4,5258.0,101.21,101.42,101.21,101.4,5258.0
2019-03-20 09:45:00,101.4,101.6,101.19,101.53,27145.0,101.4,101.6,101.19,101.53,27145.0
2019-03-20 09:50:00,101.55,101.69,101.52,101.62,9961.0,101.55,101.69,101.52,101.62,9961.0
2019-03-20 09:55:00,101.64,101.77,101.59,101.66,7521.0,101.64,101.77,101.59,101.66,7521.0
2019-03-20 10:00:00,101.72,101.77,101.62,101.73,15709.0,101.72,101.77,101.62,101.73,15709.0
2019-03-20 10:05:00,101.73,101.85,101.69,101.78,65373.0,101.73,101.85,101.69,101.78,65373.0
2019-03-20 10:10:00,101.76,101.81,101.7,101.71,46569.0,101.76,101.81,101.7,101.71,46569.0
2019-03-20 10:15:00,101.67,101.69,101.59,101.63,8779.0,101.67,101.69,101.59,101.63,8779.0
2019-03-20 10:20:00,101.64,101.75,101.59,101.71,11269.0,101.64,101.75,101.59,101.71,11269.0
2019-03-20 10:25:00,101.71,101.77,101.63,101.64,10065.0,101.71,101.77,101.63,101.64,10065.0
2019-03-20 10:30:00,101.62,101.72,101.6,101.68,57347.0,101.62,101.72,101.6,101.68,57347.0
2019-03-20 10:35:00,101.7,101.76,101.66,101.7,37621.0,101.7,101.76,101.66,101.7,37621.0
2019-03-20 10:40:00,101.7,101.71,101.48,101.51,32912.0,101.7,101.71,101.48,101.51,32912.0
2019-03-20 10:45:00,101.51,101.59,101.47,101.55,9456.0,101.51,101.59,101.47,101.55,9456.0
2019-03-20 10:50:00,101.51,101.63,101.51,101.6,7928.0,101.51,101.63,101.51,101.6,7928.0
2019-03-20 10:55:00,101.59,101.64,101.56,101.64,10023.0,101.59,101.64,101.56,101.64,10023.0
2019-03-20 11:00:00,101.65,101.76,101.64,101.67,5662.0,101.65,101.76,101.64,101.67,5662.0
2019-03-20 11:05:00,101.66,101.74,101.66,101.73,7577.0,101.66,101.74,101.66,101.73,7577.0
2019-03-20 11:10:00,101.73,101.75,101.66,101.66,32587.0,101.73,101.75,101.66,101.66,32587.0
2019-03-20 11:15:00,101.66,101.69,101.52,101.57,36724.0,101.66,101.69,101.52,101.57,36724.0
2019-03-20 11:20:00,101.59,101.61,101.54,101.57,6315.0,101.59,101.61,101.54,101.57,6315.0
2019-03-20 11:25:00,101.57,101.59,101.54,101.55,11720.0,101.57,101.59,101.54,101.55,11720.0
2019-03-20 11:30:00,101.53,101.68,101.53,101.68,12951.0,101.53,101.68,101.53,101.68,12951.0
2019-03-20 11:35:00,101.68,101.68,101.6,101.61,2794.0,101.68,101.68,101.6,101.61,2794.0
2019-03-20 11:40:00,101.59,101.6,101.46,101.54,21728.0,101.59,101.6,101.46,101.54,21728.0
2019-03-20 11:45:00,101.53,101.56,101.38,101.39,9850.0,101.53,101.56,101.38,101.39,9850.0
2019-03-20 11:50:00,101.39,101.45,101.34,101.35,12926.0,101.39,101.45,101.34,101.35,12926.0
2019-03-20 11:55:00,101.36,101.44,101.21,101.29,48316.0,101.36,101.44,101.21,101.29,48316.0
2019-03-20 12:00:00,101.31,101.41,101.3,101.33,14979.0,101.31,101.41,101.3,101.33,14979.0
2019-03-20 12:05:00,101.32,101.36,101.27,101.3,15003.0,101.32,101.36,101.27,101.3,15003.0
2019-03-20 12:10:00,101.31,101.35,101.26,101.33,10013.0,101.31,101.35,101.26,101.33,10013.0
2019-03-20 12:15:00,101.34,101.48,101.32,101.44,12520.0,101.34,101.48,101.32,101.44,12520.0
2019-03-20 12:20:00,101.45,101.49,101.38,101.42,9779.0,101.45,101.49,101.38,101.42,9779.0
2019-03-20 12:25:00,101.41,101.51,101.37,101.47,10233.0,101.41,101.51,101.37,101.47,10233.0
2019-03-20 12:30:00,101.46,101.49,101.27,101.29,24200.0,101.46,101.49,101.27,101.29,24200.0
2019-03-20 12:35:00,101.29,101.44,101.25,101.43,8246.0,101.29,101.44,101.25,101.43,8246.0
2019-03-20 12:40:00,101.45,101.55,101.45,101.52,7121.0,101.45,101.55,101.45,101.52,7121.0
2019-03-20 12:45:00,101.5,101.52,101.39,101.42,5165.0,101.5,101.52,101.39,101.42,5165.0
2019-03-20 12:50:00,101.39,101.42,101.3,101.34,12041.0,101.39,101.42,101.3,101.34,12041.0
2019-03-20 12:55:00,101.33,101.4,101.33,101.38,8020.0,101.33,101.4,101.33,101.38,8020.0
2019-03-20 13:00:00,101.36,101.37,101.33,101.36,5800.0,101.36,101.37,101.33,101.36,5800.0
2019-03-20 13:05:00,101.36,101.4,101.34,101.36,10130.0,101.36,101.4,101.34,101.36,10130.0
2019-03-20 13:10:00,101.35,101.36,101.32,101.33,4249.0,101.35,101.36,101.32,101.33,4249.0
2019-03-20 13:15:00,101.33,101.33,101.22,101.24,13968.0,101.33,101.33,101.22,101.24,13968.0
2019-03-20 13:20:00,101.24,101.34,101.22,101.34,11500.0,101.24,101.34,101.22,101.34,11500.0
2019-03-20 13:25:00,101.34,101.34,101.23,101.23,4342.0,101.34,101.34,101.23,101.23,4342.0
2019-03-20 13:30:00,101.23,101.29,101.2,101.27,12081.0,101.23,101.29,101.2,101.27,12081.0
2019-03-20 13:35:00,101.27,101.3,101.27,101.3,5879.0,101.27,101.3,101.27,101.3,5879.0
2019-03-20 13:40:00,101.31,101.32,101.23,101.26,4234.0,101.31,101.32,101.23,101.26,4234.0
2019-03-20 13:45:00,101.27,101.33,101.25,101.32,16738.0,101.27,101.33,101.25,101.32,16738.0
2019-03-20 13:50:00,101.31,101.37,101.24,101.35,5300.0,101.31,101.37,101.24,101.35,5300.0
2019-03-20 13:55:00,101.35,101.38,101.3,101.38,7064.0,101.35,101.38,101.3,101.38,7064.0
2019-03-20 14:00:00,101.41,101.76,101.39,101.72,22759.0,101.41,101.76,101.39,101.72,22759.0
2019-03-20 14:05:00,101.74,101.86,101.73,101.84,12081.0,101.74,101.86,101.73,101.84,12081.0
2019-03-20 14:10:00,101.88,101.88,101.7,101.76,19165.0,101.88,101.88,101.7,101.76,19165.0
2019-03-20 14:15:00,101.76,101.79,101.65,101.75,8287.0,101.76,101.79,101.65,101.75,8287.0
2019-03-20 14:20:00,101.73,102.01,101.73,102.0,18030.0,101.73,102.01,101.73,102.0,18030.0
2019-03-20 14:25:00,102.02,102.29,102.02,102.29,31174.0,102.02,102.29,102.02,102.29,31174.0
2019-03-20 14:30:00,102.31,102.32,102.16,102.22,10114.0,102.31,102.32,102.16,102.22,10114.0
2019-03-20 14:35:00,102.2,102.24,102.07,102.09,22070.0,102.2,102.24,102.07,102.09,22070.0
2019-03-20 14:40:00,102.11,102.19,102.02,102.17,15111.0,102.11,102.19,102.02,102.17,15111.0
2019-03-20 14:45:00,102.18,102.25,102.11,102.11,7800.0,102.18,102.25,102.11,102.11,7800.0
2019-03-20 14:50:00,102.13,102.17,102.0,102.0,19874.0,102.13,102.17,102.0,102.0,19874.0
2019-03-20 14:55:00,102.0,102.01,101.89,101.91,12008.0,102.0,102.01,101.89,101.91,12008.0
2019-03-20 15:00:00,101.94,102.0,101.72,101.77,9900.0,101.94,102.0,101.72,101.77,9900.0
2019-03-20 15:05:00,101.72,101.8,101.66,101.75,9215.0,101.72,101.8,101.66,101.75,9215.0
2019-03-20 15:10:00,101.76,101.79,101.58,101.67,8863.0,101.76,101.79,101.58,101.67,8863.0
2019-03-20 15:15:00,101.67,101.79,101.67,101.71,9161.0,101.67,101.79,101.67,101.71,9161.0
2019-03-20 15:20:00,101.75,101.76,101.63,101.69,12798.0,101.75,101.76,101.63,101.69,12798.0
2019-03-20 15:25:00,101.68,101.72,101.65,101.69,12087.0,101.68,101.72,101.65,101.69,12087.0
2019-03-20 15:30:00,101.67,101.68,101.33,101.36,22379.0,101.67,101.68,101.33,101.36,22379.0
2019-03-20 15:35:00,101.38,101.47,101.35,101.35,24944.0,101.38,101.47,101.35,101.35,24944.0
2019-03-20 15:40:00,101.35,101.37,101.23,101.24,35539.0,101.35,101.37,101.23,101.24,35539.0
2019-03-20 15:45:00,101.24,101.47,101.23,101.43,21445.0,101.24,101.47,101.23,101.43,21445.0
2019-03-20 15:50:00,101.42,101.45,101.29,101.32,44412.0,101.42,101.45,101.29,101.32,44412.0
2019-03-20 15:55:00,101.3,101.46,101.29,101.35,88035.0,101.3,101.46,101.29,101.35,88035.0
2019-03-21 09:30:00,101.74,101.76,101.35,101.65,28259.0,101.74,101.76,101.35,101.65,28259.0
2019-03-21 09:35:00,101.61,101.82,101.47,101.7,20263.0,101.61,101.82,101.47,101.7,20263.0
2019-03-21 09:40:00,101.71,101.8,101.69,101.78,7686.0,101.71,101.8,101.69,101.78,7686.0
2019-03-21 09:45:00,101.79,102.14,101.76,102.07,14822.0,101.79,102.14,101.76,102.07,14822.0
2019-03-21 09:50:00,102.07,102.39,102.04,102.18,30194.0,102.07,102.39,102.04,102.18,30194.0
2019-03-21 09:55:00,102.18,102.25,101.9,101.91,12647.0,102.18,102.25,101.9,101.91,12647.0
2019-03-21 10:00:00,101.91,102.0,101.67,101.75,14408.0,101.91,102.0,101.67,101.75,14408.0
2019-03-21 10:05:00,101.75,101.79,101.62,101.66,11915.0,101.75,101.79,101.62,101.66,11915.0
2019-03-21 10:10:00,101.65,101.66,101.41,101.44,5612.0,101.65,101.66,101.41,101.44,5612.0
2019-03-21 10:15:00,101.44,101.68,101.41,101.59,17417.0,101.44,101.68,101.41,101.59,17417.0
2019-03-21 10:20:00,101.59,101.73,101.59,101.62,8723.0,101.59,101.73,101.59,101.62,8723.0
2019-03-21 10:25:00,101.62,101.78,101.59,101.72,9534.0,101.62,101.78,101.59,101.72,9534.0
2019-03-21 10:30:00,101.7,101.7,101.49,101.51,4900.0,101.7,101.7,101.49,101.51,4900.0
2019-03-21 10:35:00,101.51,101.55,101.43,101.48,6934.0,101.51,101.55,101.43,101.48,6934.0
2019-03-21 10:40:00,101.5,101.5,101.41,101.49,16919.0,101.5,101.5,101.41,101.49,16919.0
2019-03-21 10:45:00,101.5,101.52,101.42,101.43,8680.0,101.5,101.52,101.42,101.43,8680.0
2019-03-21 10:50:00,101.42,101.45,101.3,101.4,7037.0,101.42,101.45,101.3,101.4,7037.0
2019-03-21 10:55:00,101.4,101.47,101.37,101.42,9145.0,101.4,101.47,101.37,101.42,9145.0
2019-03-21 11:00:00,101.43,101.65,101.41,101.63,14346.0,101.43,101.65,101.41,101.63,14346.0
2019-03-21 11:05:00,101.62,101.64,101.52,101.53,16044.0,101.62,101.64,101.52,101.53,16044.0
2019-03-21 11:10:00,101.54,101.57,101.48,101.55,14181.0,101.54,101.57,101.48,101.55,14181.0
2019-03-21 11:15:00,101.54,101.65,101.51,101.65,17252.0,101.54,101.65,101.51,101.65,17252.0
2019-03-21 11:20:00,101.68,101.72,101.65,101.65,8342.0,101.68,101.72,101.65,101.65,8342.0
2019-03-21 11:25:00,101.64,101.77,101.64,101.7,5321.0,101.64,101.77,101.64,101.7,5321.0
2019-03-21 11:30:00,101.7,101.81,101.63,101.78,8652.0,101.7,101.81,101.63,101.78,8652.0
2019-03-21 11:35:00,101.79,101.88,101.76,101.82,6934.0,101.79,101.88,101.76,101.82,6934.0
2019-03-21 11:40:00,101.82,101.93,101.8,101.85,7093.0,101.82,101.93,101.8,101.85,7093.0
2019-03-21 11:45:00,101.86,101.97,101.86,101.94,6550.0,101.86,101.97,101.86,101.94,6550.0
2019-03-21 11:50:00,101.94,102.15,101.94,102.12,12259.0,101.94,102.15,101.94,102.12,12259.0
2019-03-21 11:55:00,102.13,102.22,102.11,102.22,7427.0,102.13,102.22,102.11,102.22,7427.0
2019-03-21 12:00:00,102.17,102.17,102.0,102.01,7700.0,102.17,102.17,102.0,102.01,7700.0
2019-03-21 12:05:00,102.04,102.06,101.97,101.99,7903.0,102.04,102.06,101.97,101.99,7903.0
2019-03-21 12:10:00,102.0,102.05,101.98,102.04,6483.0,102.0,102.05,101.98,102.04,6483.0
2019-03-21 12:15:00,102.04,102.06,101.97,101.99,8300.0,102.04,102.06,101.97,101.99,8300.0
2019-03-21 12:20:00,102.0,102.12,102.0,102.11,4100.0,102.0,102.12,102.0,102.11,4100.0
2019-03-21 12:25:00,102.09,102.09,101.97,102.06,9115.0,102.09,102.09,101.97,102.06,9115.0
2019-03-21 12:30:00,102.06,102.06,101.92,101.97,5237.0,102.06,102.06,101.92,101.97,5237.0
2019-03-21 12:35:00,101.97,101.97,101.94,101.96,3312.0,101.97,101.97,101.94,101.96,3312.0
2019-03-21 12:40:00,101.95,102.04,101.95,102.04,3804.0,101.95,102.04,101.95,102.04,3804.0
2019-03-21 12:45:00,102.02,102.03,101.99,102.03,3004.0,102.02,102.03,101.99,102.03,3004.0
2019-03-21 12:50:00,102.03,102.03,101.94,102.02,4976.0,102.03,102.03,101.94,102.02,4976.0
2019-03-21 12:55:00,102.03,102.05,102.01,102.01,2465.0,102.03,102.05,102.01,102.01,2465.0
2019-03-21 13:00:00,102.01,102.08,101.98,102.08,4309.0,102.01,102.08,101.98,102.08,4309.0
2019-03-21 13:05:00,102.08,102.2,102.07,102.19,4770.0,102.08,102.2,102.07,102.19,4770.0
2019-03-21 13:10:00,102.18,102.23,102.14,102.21,4999.0,102.18,102.23,102.14,102.21,4999.0
2019-03-21 13:15:00,102.2,102.2,102.04,102.04,6631.0,102.2,102.2,102.04,102.04,6631.0
2019-03-21 13:20:00,102.04,102.09,101.98,102.07,6607.0,102.04,102.09,101.98,102.07,6607.0
2019-03-21 13:25:00,102.11,102.12,102.06,102.09,4327.0,102.11,102.12,102.06,102.09,4327.0
2019-03-21 13:30:00,102.07,102.11,102.05,102.05,4886.0,102.07,102.11,102.05,102.05,4886.0
2019-03-21 13:35:00,102.05,102.05,101.96,101.97,7149.0,102.05,102.05,101.96,101.97,7149.0
2019-03-21 13:40:00,101.98,102.06,101.95,102.0,5801.0,101.98,102.06,101.95,102.0,5801.0
2019-03-21 13:45:00,102.0,102.01,101.95,102.0,6404.0,102.0,102.01,101.95,102.0,6404.0
2019-03-21 13:50:00,102.07,102.12,102.03,102.11,5657.0,102.07,102.12,102.03,102.11,5657.0
2019-03-21 13:55:00,102.12,102.14,101.95,101.98,10010.0,102.12,102.14,101.95,101.98,10010.0
2019-03-21 14:00:00,101.98,102.05,101.98,102.0,6085.0,101.98,102.05,101.98,102.0,6085.0
2019-03-21 14:05:00,101.98,102.03,101.95,101.99,14173.0,101.98,102.03,101.95,101.99,14173.0
2019-03-21 14:10:00,102.0,102.04,101.97,102.02,22071.0,102.0,102.04,101.97,102.02,22071.0
2019-03-21 14:15:00,102.04,102.14,102.03,102.07,18617.0,102.04,102.14,102.03,102.07,18617.0
2019-03-21 14:20:00,102.05,102.05,101.85,101.91,12084.0,102.05,102.05,101.85,101.91,12084.0
2019-03-21 14:25:00,101.91,101.92,101.8,101.84,6749.0,101.91,101.92,101.8,101.84,6749.0
2019-03-21 14:30:00,101.84,101.84,101.66,101.71,14305.0,101.84,101.84,101.66,101.71,14305.0
2019-03-21 14:35:00,101.71,101.77,101.69,101.76,16434.0,101.71,101.77,101.69,101.76,16434.0
2019-03-21 14:40:00,101.76,101.76,101.64,101.67,9808.0,101.76,101.76,101.64,101.67,9808.0
2019-03-21 14:45:00,101.68,101.73,101.68,101.73,9535.0,101.68,101.73,101.68,101.73,9535.0
2019-03-21 14:50:00,101.73,101.87,101.71,101.76,14597.0,101.73,101.87,101.71,101.76,14597.0
2019-03-21 14:55:00,101.74,101.76,101.64,101.64,5948.0,101.74,101.76,101.64,101.64,5948.0
2019-03-21 15:00:00,101.64,101.65,101.54,101.57,8606.0,101.64,101.65,101.54,101.57,8606.0
2019-03-21 15:05:00,101.57,101.63,101.48,101.57,10334.0,101.57,101.63,101.48,101.57,10334.0
2019-03-21 15:10:00,101.55,101.55,101.36,101.41,12928.0,101.55,101.55,101.36,101.41,12928.0
2019-03-21 15:15:00,101.38,101.43,101.3,101.41,10527.0,101.38,101.43,101.3,101.41,10527.0
2019-03-21 15:20:00,101.42,101.46,101.38,101.46,8918.0,101.42,101.46,101.38,101.46,8918.0
2019-03-21 15:25:00,101.46,101.56,101.46,101.5,11412.0,101.46,101.56,101.46,101.5,11412.0
2019-03-21 15:30:00,101.51,101.64,101.46,101.58,17019.0,101.51,101.64,101.46,101.58,17019.0
2019-03-21 15:35:00,101.58,101.63,101.51,101.58,30723.0,101.58,101.63,101.51,101.58,30723.0
2019-03-21 15:40:00,101.57,101.68,101.57,101.68,17740.0,101.57,101.68,101.57,101.68,17740.0
2019-03-21 15:45:00,101.69,101.69,101.46,101.46,22253.0,101.69,101.69,101.46,101.46,22253.0
2019-03-21 15:50:00,101.47,101.47,101.36,101.37,62779.0,101.47,101.47,101.36,101.37,62779.0
2019-03-21 15:55:00,101.36,101.42,101.3,101.42,81300.0,101.36,101.42,101.3,101.42,81300.0
2019-03-22 09:30:00,101.04,101.59,101.0,101.48,19301.0,101.04,101.59,101.0,101.48,19301.0
2019-03-22 09:35:00,101.55,101.71,101.3,101.71,8346.0,101.55,101.71,101.3,101.71,8346.0
2019-03-22 09:40:00,101.7,101.81,101.47,101.55,10484.0,101.7,101.81,101.47,101.55,10484.0
2019-03-22 09:45:00,101.47,101.73,101.47,101.7,13970.0,101.47,101.73,101.47,101.7,13970.0
2019-03-22 09:50:00,101.76,101.92,101.66,101.72,12037.0,101.76,101.92,101.66,101.72,12037.0
2019-03-22 09:55:00,101.73,102.0,101.72,101.86,20469.0,101.73,102.0,101.72,101.86,20469.0
2019-03-22 10:00:00,101.84,101.87,101.56,101.64,19864.0,101.84,101.87,101.56,101.64,19864.0
2019-03-22 10:05:00,101.61,101.82,101.58,101.71,7004.0,101.61,101.82,101.58,101.71,7004.0
2019-03-22 10:10:00,101.69,101.77,101.59,101.68,11936.0,101.69,101.77,101.59,101.68,11936.0
2019-03-22 10:15:00,101.67,101.67,101.44,101.52,7670.0,101.67,101.67,101.44,101.52,7670.0
2019-03-22 10:20:00,101.5,101.61,101.39,101.42,7226.0,101.5,101.61,101.39,101.42,7226.0
2019-03-22 10:25:00,101.44,101.58,101.4,101.55,5144.0,101.44,101.58,101.4,101.55,5144.0
2019-03-22 10:30:00,101.56,101.62,101.49,101.55,6025.0,101.56,101.62,101.49,101.55,6025.0
2019-03-22 10:35:00,101.58,101.84,101.54,101.79,41051.0,101.58,101.84,101.54,101.79,41051.0
2019-03-22 10:40:00,101.79,101.98,101.76,101.98,12824.0,101.79,101.98,101.76,101.98,12824.0
2019-03-22 10:45:00,101.93,101.97,101.86,101.92,19047.0,101.93,101.97,101.86,101.92,19047.0
2019-03-22 10:50:00,101.9,101.97,101.86,101.92,23285.0,101.9,101.97,101.86,101.92,23285.0
2019-03-22 10:55:00,101.92,102.02,101.85,101.91,12723.0,101.92,102.02,101.85,101.91,12723.0
2019-03-22 11:00:00,101.91,101.91,101.83,101.88,11359.0,101.91,101.91,101.83,101.88,11359.0
2019-03-22 11:05:00,101.85,101.94,101.83,101.92,10308.0,101.85,101.94,101.83,101.92,10308.0
2019-03-22 11:10:00,101.94,101.98,101.83,101.98,10380.0,101.94,101.98,101.83,101.98,10380.0
2019-03-22 11:15:00,102.01,102.15,101.93,102.1,18816.0,102.01,102.15,101.93,102.1,18816.0
2019-03-22 11:20:00,102.1,102.12,102.04,102.04,10948.0,102.1,102.12,102.04,102.04,10948.0
2019-03-22 11:25:00,102.06,102.1,101.98,102.07,11534.0,102.06,102.1,101.98,102.07,11534.0
2019-03-22 11:30:00,102.06,102.09,101.95,101.95,16034.0,102.06,102.09,101.95,101.95,16034.0
2019-03-22 11:35:00,101.97,102.0,101.79,101.82,5079.0,101.97,102.0,101.79,101.82,5079.0
2019-03-22 11:40:00,101.83,101.83,101.63,101.65,5200.0,101.83,101.83,101.63,101.65,5200.0
2019-03-22 11:45:00,101.66,101.72,101.58,101.69,13300.0,101.66,101.72,101.58,101.69,13300.0
2019-03-22 11:50:00,101.68,101.68,101.45,101.5,6553.0,101.68,101.68,101.45,101.5,6553.0
2019-03-22 11:55:00,101.53,101.57,101.32,101.33,6084.0,101.53,101.57,101.32,101.33,6084.0
2019-03-22 12:00:00,101.35,101.63,101.34,101.6,9708.0,101.35,101.63,101.34,101.6,9708.0
2019-03-22 12:05:00,101.57,101.62,101.28,101.47,16699.0,101.57,101.62,101.28,101.47,16699.0
2019-03-22 12:10:00,101.46,101.47,101.34,101.36,11765.0,101.46,101.47,101.34,101.36,11765.0
2019-03-22 12:15:00,101.34,101.54,101.34,101.45,10354.0,101.34,101.54,101.34,101.45,10354.0
2019-03-22 12:20:00,101.47,101.56,101.44,101.54,7343.0,101.47,101.56,101.44,101.54,7343.0
2019-03-22 12:25:00,101.54,101.56,101.43,101.5,4200.0,101.54,101.56,101.43,101.5,4200.0
2019-03-22 12:30:00,101.49,101.62,101.46,101.6,5919.0,101.49,101.62,101.46,101.6,5919.0
2019-03-22 12:35:00,101.61,101.62,101.49,101.56,6141.0,101.61,101.62,101.49,101.56,6141.0
2019-03-22 12:40:00,101.52,101.53,101.29,101.29,4100.0,101.52,101.53,101.29,101.29,4100.0
2019-03-22 12:45:00,101.29,101.42,101.26,101.41,6336.0,101.29,101.42,101.26,101.41,6336.0
2019-03-22 12:50:00,101.42,101.64,101.4,101.64,3931.0,101.42,101.64,101.4,101.64,3931.0
2019-03-22 12:55:00,101.61,101.62,101.51,101.61,2018.0,101.61,101.62,101.51,101.61,2018.0
2019-03-22 13:00:00,101.59,101.71,101.55,101.55,3100.0,101.59,101.71,101.55,101.55,3100.0
2019-03-22 13:05:00,101.54,101.69,101.51,101.69,3400.0,101.54,101.69,101.51,101.69,3400.0
2019-03-22 13:10:00,101.67,101.67,101.56,101.6,4706.0,101.67,101.67,101.56,101.6,4706.0
2019-03-22 13:15:00,101.62,101.64,101.55,101.62,6606.0,101.62,101.64,101.55,101.62,6606.0
2019-03-22 13:20:00,101.62,101.62,101.47,101.5,3797.0,101.62,101.62,101.47,101.5,3797.0
2019-03-22 13:25:00,101.5,101.58,101.48,101.57,10952.0,101.5,101.58,101.48,101.57,10952.0
2019-03-22 13:30:00,101.59,101.67,101.53,101.53,4880.0,101.59,101.67,101.53,101.53,4880.0
2019-03-22 13:35:00,101.55,101.58,101.49,101.51,2942.0,101.55,101.58,101.49,101.51,2942.0
2019-03-22 13:40:00,101.53,101.57,101.47,101.55,5600.0,101.53,101.57,101.47,101.55,5600.0
2019-03-22 13:45:00,101.56,101.58,101.49,101.52,4450.0,101.56,101.58,101.49,101.52,4450.0
2019-03-22 13:50:00,101.51,101.51,101.43,101.47,19483.0,101.51,101.51,101.43,101.47,19483.0
2019-03-22 13:55:00,101.49,101.5,101.45,101.5,9329.0,101.49,101.5,101.45,101.5,9329.0
2019-03-22 14:00:00,101.51,101.58,101.51,101.58,5892.0,101.51,101.58,101.51,101.58,5892.0
2019-03-22 14:05:00,101.6,101.6,101.45,101.5,5624.0,101.6,101.6,101.45,101.5,5624.0
2019-03-22 14:10:00,101.51,101.57,101.49,101.57,4063.0,101.51,101.57,101.49,101.57,4063.0
2019-03-22 14:15:00,101.59,101.65,101.59,101.59,1950.0,101.59,101.65,101.59,101.59,1950.0
2019-03-22 14:20:00,101.59,101.64,101.58,101.61,1801.0,101.59,101.64,101.58,101.61,1801.0
2019-03-22 14:25:00,101.59,101.65,101.56,101.59,3987.0,101.59,101.65,101.56,101.59,3987.0
2019-03-22 14:30:00,101.61,101.61,101.42,101.44,6260.0,101.61,101.61,101.42,101.44,6260.0
2019-03-22 14:35:00,101.41,101.48,101.4,101.48,4325.0,101.41,101.48,101.4,101.48,4325.0
2019-03-22 14:40:00,101.45,101.59,101.45,101.55,3500.0,101.45,101.59,101.45,101.55,3500.0
2019-03-22 14:45:00,101.56,101.67,101.55,101.65,6182.0,101.56,101.67,101.55,101.65,6182.0
2019-03-22 14:50:00,101.65,101.71,101.64,101.65,5943.0,101.65,101.71,101.64,101.65,5943.0
2019-03-22 14:55:00,101.67,101.73,101.65,101.65,4621.0,101.67,101.73,101.65,101.65,4621.0
2019-03-22 15:00:00,101.65,101.81,101.62,101.65,9873.0,101.65,101.81,101.62,101.65,9873.0
2019-03-22 15:05:00,101.66,101.72,101.64,101.64,5932.0,101.66,101.72,101.64,101.64,5932.0
2019-03-22 15:10:00,101.63,101.63,101.51,101.55,12695.0,101.63,101.63,101.51,101.55,12695.0
2019-03-22 15:15:00,101.56,101.68,101.54,101.64,9143.0,101.56,101.68,101.54,101.64,9143.0
2019-03-22 15:20:00,101.63,101.76,101.62,101.7,16299.0,101.63,101.76,101.62,101.7,16299.0
2019-03-22 15:25:00,101.72,101.72,101.66,101.68,24774.0,101.72,101.72,101.66,101.68,24774.0
2019-03-22 15:30:00,101.69,101.7,101.55,101.55,26559.0,101.69,101.7,101.55,101.55,26559.0
2019-03-22 15:35:00,101.56,101.61,101.48,101.5,17084.0,101.56,101.61,101.48,101.5,17084.0
2019-03-22 15:40:00,101.5,101.57,101.47,101.49,19064.0,101.5,101.57,101.47,101.49,19064.0
2019-03-22 15:45:00,101.48,101.59,101.48,101.57,21341.0,101.48,101.59,101.48,101.57,21341.0
2019-03-22 15:50:00,101.56,101.57,101.44,101.46,41952.0,101.56,101.57,101.44,101.46,41952.0
2019-03-22 15:55:00,101.47,101.47,101.24,101.44,163870.0,101.47,101.47,101.24,101.44,163870.0
2019-03-25 09:30:00,101.43,101.99,101.28,101.79,30005.0,101.43,101.99,101.28,101.79,30005.0
2019-03-25 09:35:00,101.75,101.99,101.71,101.77,10178.0,101.75,101.99,101.71,101.77,10178.0
2019-03-25 09:40:00,101.77,101.77,101.46,101.48,6631.0,101.77,101.77,101.46,101.48,6631.0
2019-03-25 09:45:00,101.43,101.59,101.35,101.59,9124.0,101.43,101.59,101.35,101.59,9124.0
2019-03-25 09:50:00,101.63,101.8,101.61,101.8,25089.0,101.63,101.8,101.61,101.8,25089.0
2019-03-25 09:55:00,101.77,101.97,101.74,101.83,18722.0,101.77,101.97,101.74,101.83,18722.0
2019-03-25 10:00:00,101.86,102.04,101.84,101.84,38717.0,101.86,102.04,101.84,101.84,38717.0
2019-03-25 10:05:00,101.87,102.04,101.73,101.87,34236.0,101.87,102.04,101.73,101.87,34236.0
2019-03-25 10:10:00,101.87,101.87,101.66,101.66,38011.0,101.87,101.87,101.66,101.66,38011.0
2019-03-25 10:15:00,101.66,101.78,101.59,101.77,44949.0,101.66,101.78,101.59,101.77,44949.0
2019-03-25 10:20:00,101.79,101.84,101.64,101.72,26136.0,101.79,101.84,101.64,101.72,26136.0
2019-03-25 10:25:00,101.74,101.78,101.56,101.6,16259.0,101.74,101.78,101.56,101.6,16259.0
2019-03-25 10:30:00,101.6,101.67,101.49,101.57,4650.0,101.6,101.67,101.49,101.57,4650.0
2019-03-25 10:35:00,101.54,101.7,101.52,101.7,25844.0,101.54,101.7,101.52,101.7,25844.0
2019-03-25 10:40:00,101.71,101.79,101.67,101.78,13475.0,101.71,101.79,101.67,101.78,13475.0
2019-03-25 10:45:00,101.76,101.81,101.61,101.79,31711.0,101.76,101.81,101.61,101.79,31711.0
2019-03-25 10:50:00,101.8,102.1,101.79,102.03,11895.0,101.8,102.1,101.79,102.03,11895.0
2019-03-25 10:55:00,102.02,102.08,101.94,101.98,17525.0,102.02,102.08,101.94,101.98,17525.0
2019-03-25 11:00:00,101.98,102.0,101.91,101.94,9700.0,101.98,102.0,101.91,101.94,9700.0
2019-03-25 11:05:00,101.95,102.2,101.95,102.19,16491.0,101.95,102.2,101.95,102.19,16491.0
2019-03-25 11:10:00,102.16,102.3,102.14,102.3,12580.0,102.16,102.3,102.14,102.3,12580.0
2019-03-25 11:15:00,102.27,102.47,102.26,102.46,19339.0,102.27,102.47,102.26,102.46,19339.0
2019-03-25 11:20:00,102.45,102.55,102.41,102.44,6939.0,102.45,102.55,102.41,102.44,6939.0
2019-03-25 11:25:00,102.46,102.56,102.46,102.51,3461.0,102.46,102.56,102.46,102.51,3461.0
2019-03-25 11:30:00,102.54,102.54,102.27,102.29,10514.0,102.54,102.54,102.27,102.29,10514.0
2019-03-25 11:35:00,102.27,102.32,102.18,102.31,10607.0,102.27,102.32,102.18,102.31,10607.0
2019-03-25 11:40:00,102.3,102.38,102.07,102.11,47270.0,102.3,102.38,102.07,102.11,47270.0
2019-03-25 11:45:00,102.09,102.14,102.0,102.01,7853.0,102.09,102.14,102.0,102.01,7853.0
2019-03-25 11:50:00,101.99,102.18,101.99,102.13,13472.0,101.99,102.18,101.99,102.13,13472.0
2019-03-25 11:55:00,102.17,102.31,102.1,102.24,11497.0,102.17,102.31,102.1,102.24,11497.0
2019-03-25 12:00:00,102.24,102.24,102.06,102.17,10170.0,102.24,102.24,102.06,102.17,10170.0
2019-03-25 12:05:00,102.21,102.23,102.13,102.16,12699.0,102.21,102.23,102.13,102.16,12699.0
2019-03-25 12:10:00,102.15,102.2,102.09,102.12,5856.0,102.15,102.2,102.09,102.12,5856.0
2019-03-25 12:15:00,102.11,102.26,102.1,102.26,5491.0,102.11,102.26,102.1,102.26,5491.0
2019-03-25 12:20:00,102.26,102.51,102.23,102.51,8140.0,102.26,102.51,102.23,102.51,8140.0
2019-03-25 12:25:00,102.51,102.52,102.39,102.45,16392.0,102.51,102.52,102.39,102.45,16392.0
2019-03-25 12:30:00,102.46,102.5,102.26,102.36,25596.0,102.46,102.5,102.26,102.36,25596.0
2019-03-25 12:35:00,102.33,102.33,101.96,102.0,7411.0,102.33,102.33,101.96,102.0,7411.0
2019-03-25 12:40:00,102.01,102.04,101.95,102.01,6143.0,102.01,102.04,101.95,102.01,6143.0
2019-03-25 12:45:00,101.98,102.02,101.94,101.98,4301.0,101.98,102.02,101.94,101.98,4301.0
2019-03-25 12:50:00,101.99,102.08,101.97,102.08,6915.0,101.99,102.08,101.97,102.08,6915.0
2019-03-25 12:55:00,102.06,102.13,101.99,102.13,6184.0,102.06,102.13,101.99,102.13,6184.0
2019-03-25 13:00:00,102.12,102.12,101.99,102.02,5610.0,102.12,102.12,101.99,102.02,5610.0
2019-03-25 13:05:00,102.01,102.14,101.99,102.09,7044.0,102.01,102.14,101.99,102.09,7044.0
2019-03-25 13:10:00,102.06,102.21,102.06,102.17,5453.0,102.06,102.21,102.06,102.17,5453.0
2019-03-25 13:15:00,102.16,102.16,102.0,102.04,6088.0,102.16,102.16,102.0,102.04,6088.0
2019-03-25 13:20:00,102.03,102.1,102.0,102.09,7054.0,102.03,102.1,102.0,102.09,7054.0
2019-03-25 13:25:00,102.08,102.09,102.0,102.07,4700.0,102.08,102.09,102.0,102.07,4700.0
2019-03-25 13:30:00,102.05,102.16,102.01,102.15,33819.0,102.05,102.16,102.01,102.15,33819.0
2019-03-25 13:35:00,102.15,102.22,102.13,102.22,18057.0,102.15,102.22,102.13,102.22,18057.0
2019-03-25 13:40:00,102.24,102.45,102.22,102.31,47377.0,102.24,102.45,102.22,102.31,47377.0
2019-03-25 13:45:00,102.28,102.28,102.05,102.09,17584.0,102.28,102.28,102.05,102.09,17584.0
2019-03-25 13:50:00,102.1,102.12,102.05,102.11,21854.0,102.1,102.12,102.05,102.11,21854.0
2019-03-25 13:55:00,102.1,102.17,102.1,102.14,21071.0,102.1,102.17,102.1,102.14,21071.0
2019-03-25 14:00:00,102.14,102.14,101.92,101.96,13954.0,102.14,102.14,101.92,101.96,13954.0
2019-03-25 14:05:00,101.96,101.96,101.76,101.84,9653.0,101.96,101.96,101.76,101.84,9653.0
2019-03-25 14:10:00,101.83,101.95,101.76,101.86,10490.0,101.83,101.95,101.76,101.86,10490.0
2019-03-25 14:15:00,101.86,101.87,101.74,101.86,11087.0,101.86,101.87,101.74,101.86,11087.0
2019-03-25 14:20:00,101.86,101.87,101.75,101.8,8634.0,101.86,101.87,101.75,101.8,8634.0
2019-03-25 14:25:00,101.79,101.93,101.79,101.93,6324.0,101.79,101.93,101.79,101.93,6324.0
2019-03-25 14:30:00,101.94,102.02,101.93,101.98,7201.0,101.94,102.02,101.93,101.98,7201.0
2019-03-25 14:35:00,101.98,101.99,101.87,101.92,6073.0,101.98,101.99,101.87,101.92,6073.0
2019-03-25 14:40:00,101.93,102.04,101.93,102.02,8435.0,101.93,102.04,101.93,102.02,8435.0
2019-03-25 14:45:00,102.0,102.0,101.92,101.92,5074.0,102.0,102.0,101.92,101.92,5074.0
2019-03-25 14:50:00,101.93,101.93,101.75,101.83,10384.0,101.93,101.93,101.75,101.83,10384.0
2019-03-25 14:55:00,101.83,101.91,101.8,101.9,8043.0,101.83,101.91,101.8,101.9,8043.0
2019-03-25 15:00:00,101.91,102.0,101.86,101.87,7652.0,101.91,102.0,101.86,101.87,7652.0
2019-03-25 15:05:00,101.87,101.89,101.82,101.87,5751.0,101.87,101.89,101.82,101.87,5751.0
2019-03-25 15:10:00,101.86,101.99,101.85,101.95,11572.0,101.86,101.99,101.85,101.95,11572.0
2019-03-25 15:15:00,101.95,101.96,101.84,101.85,10165.0,101.95,101.96,101.84,101.85,10165.0
2019-03-25 15:20:00,101.86,102.0,101.8,101.97,12177.0,101.86,102.0,101.8,101.97,12177.0
2019-03-25 15:25:00,101.98,102.11,101.96,102.07,12518.0,101.98,102.11,101.96,102.07,12518.0
2019-03-25 15:30:00,102.06,102.08,101.95,102.05,24890.0,102.06,102.08,101.95,102.05,24890.0
2019-03-25 15:35:00,102.04,102.12,101.95,101.99,20131.0,102.04,102.12,101.95,101.99,20131.0
2019-03-25 15:40:00,101.99,102.0,101.9,101.94,21405.0,101.99,102.0,101.9,101.94,21405.0
2019-03-25 15:45:00,101.93,101.98,101.85,101.88,22760.0,101.93,101.98,101.85,101.88,22760.0
2019-03-25 15:50:00,101.9,101.95,101.85,101.94,33348.0,101.9,101.95,101.85,101.94,33348.0
2019-03-25 15:55:00,101.93,101.99,101.76,101.98,98608.0,101.93,101.99,101.76,101.98,98608.0
2019-03-26 09:30:00,102.7,102.84,102.47,102.5,41960.0,102.7,102.84,102.47,102.5,41960.0
2019-03-26 09:35:00,102.59,102.66,102.51,102.64,17152.0,102.59,102.66,102.51,102.64,17152.0
2019-03-26 09:40:00,102.66,102.79,102.57,102.72,5200.0,102.66,102.79,102.57,102.72,5200.0
2019-03-26 09:45:00,102.71,102.71,102.29,102.37,7021.0,102.71,102.71,102.29,102.37,7021.0
2019-03-26 09:50:00,102.32,102.44,102.25,102.44,12958.0,102.32,102.44,102.25,102.44,12958.0
2019-03-26 09:55:00,102.5,102.55,102.46,102.54,9656.0,102.5,102.55,102.46,102.54,9656.0
2019-03-26 10:00:00,102.5,102.73,102.45,102.64,54226.0,102.5,102.73,102.45,102.64,54226.0
2019-03-26 10:05:00,102.61,102.66,102.55,102.61,12374.0,102.61,102.66,102.55,102.61,12374.0
2019-03-26 10:10:00,102.59,102.62,102.54,102.6,26859.0,102.59,102.62,102.54,102.6,26859.0
2019-03-26 10:15:00,102.62,102.67,102.58,102.66,6592.0,102.62,102.67,102.58,102.66,6592.0
2019-03-26 10:20:00,102.67,102.67,102.51,102.57,4773.0,102.67,102.67,102.51,102.57,4773.0
2019-03-26 10:25:00,102.53,102.63,102.51,102.51,4737.0,102.53,102.63,102.51,102.51,4737.0
2019-03-26 10:30:00,102.51,102.53,102.3,102.31,12508.0,102.51,102.53,102.3,102.31,12508.0
2019-03-26 10:35:00,102.32,102.46,102.32,102.46,8480.0,102.32,102.46,102.32,102.46,8480.0
2019-03-26 10:40:00,102.49,102.49,102.33,102.33,3660.0,102.49,102.49,102.33,102.33,3660.0
2019-03-26 10:45:00,102.33,102.35,102.27,102.31,6400.0,102.33,102.35,102.27,102.31,6400.0
2019-03-26 10:50:00,102.34,102.4,102.31,102.36,4002.0,102.34,102.4,102.31,102.36,4002.0
2019-03-26 10:55:00,102.38,102.42,102.29,102.32,13166.0,102.38,102.42,102.29,102.32,13166.0
2019-03-26 11:00:00,102.34,102.48,102.28,102.45,21736.0,102.34,102.48,102.28,102.45,21736.0
2019-03-26 11:05:00,102.45,102.46,102.36,102.37,5319.0,102.45,102.46,102.36,102.37,5319.0
2019-03-26 11:10:00,102.35,102.35,102.21,102.21,7512.0,102.35,102.35,102.21,102.21,7512.0
2019-03-26 11:15:00,102.24,102.35,102.24,102.24,6355.0,102.24,102.35,102.24,102.24,6355.0
2019-03-26 11:20:00,102.24,102.35,102.2,102.24,9432.0,102.24,102.35,102.2,102.24,9432.0
2019-03-26 11:25:00,102.24,102.28,102.18,102.27,9404.0,102.24,102.28,102.18,102.27,9404.0
2019-03-26 11:30:00,102.28,102.32,102.14,102.18,8570.0,102.28,102.32,102.14,102.18,8570.0
2019-03-26 11:35:00,102.18,102.23,102.16,102.16,3346.0,102.18,102.23,102.16,102.16,3346.0
2019-03-26 11:40:00,102.17,102.31,102.17,102.29,2831.0,102.17,102.31,102.17,102.29,2831.0
2019-03-26 11:45:00,102.31,102.31,102.12,102.13,4337.0,102.31,102.31,102.12,102.13,4337.0
2019-03-26 11:50:00,102.14,102.15,101.98,102.01,9186.0,102.14,102.15,101.98,102.01,9186.0
2019-03-26 11:55:00,102.0,102.11,102.0,102.11,6530.0,102.0,102.11,102.0,102.11,6530.0
2019-03-26 12:00:00,102.09,102.17,102.09,102.16,18449.0,102.09,102.17,102.09,102.16,18449.0
2019-03-26 12:05:00,102.16,102.2,102.03,102.04,11810.0,102.16,102.2,102.03,102.04,11810.0
2019-03-26 12:10:00,102.07,102.07,101.91,101.93,4447.0,102.07,102.07,101.91,101.93,4447.0
2019-03-26 12:15:00,101.93,102.07,101.92,101.98,28971.0,101.93,102.07,101.92,101.98,28971.0
2019-03-26 12:20:00,101.98,102.0,101.73,101.73,23700.0,101.98,102.0,101.73,101.73,23700.0
2019-03-26 12:25:00,101.73,101.76,101.62,101.71,7074.0,101.73,101.76,101.62,101.71,7074.0
2019-03-26 12:30:00,101.71,101.89,101.71,101.77,19400.0,101.71,101.89,101.71,101.77,19400.0
2019-03-26 12:35:00,101.71,101.72,101.64,101.65,3362.0,101.71,101.72,101.64,101.65,3362.0
2019-03-26 12:40:00,101.64,101.77,101.61,101.76,7770.0,101.64,101.77,101.61,101.76,7770.0
2019-03-26 12:45:00,101.75,101.82,101.66,101.73,25132.0,101.75,101.82,101.66,101.73,25132.0
2019-03-26 12:50:00,101.75,101.82,101.66,101.69,7152.0,101.75,101.82,101.66,101.69,7152.0
2019-03-26 12:55:00,101.75,101.9,101.75,101.89,7848.0,101.75,101.9,101.75,101.89,7848.0
2019-03-26 13:00:00,101.87,101.92,101.85,101.86,19153.0,101.87,101.92,101.85,101.86,19153.0
2019-03-26 13:05:00,101.83,101.93,101.8,101.93,4600.0,101.83,101.93,101.8,101.93,4600.0
2019-03-26 13:10:00,101.94,101.98,101.94,101.95,6194.0,101.94,101.98,101.94,101.95,6194.0
2019-03-26 13:15:00,101.97,101.97,101.81,101.9,9748.0,101.97,101.97,101.81,101.9,9748.0
2019-03-26 13:20:00,101.89,101.89,101.85,101.86,2352.0,101.89,101.89,101.85,101.86,2352.0
2019-03-26 13:25:00,101.85,101.85,101.78,101.84,6414.0,101.85,101.85,101.78,101.84,6414.0
2019-03-26 13:30:00,101.81,101.87,101.81,101.85,5282.0,101.81,101.87,101.81,101.85,5282.0
2019-03-26 13:35:00,101.86,101.86,101.67,101.67,6517.0,101.86,101.86,101.67,101.67,6517.0
2019-03-26 13:40:00,101.66,101.73,101.66,101.67,6397.0,101.66,101.73,101.66,101.67,6397.0
2019-03-26 13:45:00,101.69,101.75,101.69,101.74,3900.0,101.69,101.75,101.69,101.74,3900.0
2019-03-26 13:50:00,101.71,101.72,101.66,101.68,4042.0,101.71,101.72,101.66,101.68,4042.0
2019-03-26 13:55:00,101.64,101.66,101.59,101.66,5253.0,101.64,101.66,101.59,101.66,5253.0
2019-03-26 14:00:00,101.67,101.68,101.61,101.65,4228.0,101.67,101.68,101.61,101.65,4228.0
2019-03-26 14:05:00,101.69,101.76,101.68,101.68,5619.0,101.69,101.76,101.68,101.68,5619.0
2019-03-26 14:10:00,101.67,101.67,101.56,101.62,5397.0,101.67,101.67,101.56,101.62,5397.0
2019-03-26 14:15:00,101.63,101.74,101.63,101.73,3201.0,101.63,101.74,101.63,101.73,3201.0
2019-03-26 14:20:00,101.7,101.7,101.6,101.69,3500.0,101.7,101.7,101.6,101.69,3500.0
2019-03-26 14:25:00,101.67,101.7,101.55,101.55,4740.0,101.67,101.7,101.55,101.55,4740.0
2019-03-26 14:30:00,101.56,101.58,101.43,101.57,5852.0,101.56,101.58,101.43,101.57,5852.0
2019-03-26 14:35:00,101.58,101.64,101.57,101.62,3600.0,101.58,101.64,101.57,101.62,3600.0
2019-03-26 14:40:00,101.62,101.76,101.62,101.76,5412.0,101.62,101.76,101.62,101.76,5412.0
2019-03-26 14:45:00,101.75,101.86,101.74,101.84,5400.0,101.75,101.86,101.74,101.84,5400.0
2019-03-26 14:50:00,101.86,101.94,101.82,101.85,8849.0,101.86,101.94,101.82,101.85,8849.0
2019-03-26 14:55:00,101.84,102.02,101.83,102.01,8615.0,101.84,102.02,101.83,102.01,8615.0
2019-03-26 15:00:00,102.05,102.06,101.9,101.91,5563.0,102.05,102.06,101.9,101.91,5563.0
2019-03-26 15:05:00,101.92,101.97,101.87,101.96,12137.0,101.92,101.97,101.87,101.96,12137.0
2019-03-26 15:10:00,101.94,101.98,101.9,101.9,7267.0,101.94,101.98,101.9,101.9,7267.0
2019-03-26 15:15:00,101.88,101.9,101.8,101.82,10637.0,101.88,101.9,101.8,101.82,10637.0
2019-03-26 15:20:00,101.83,101.84,101.69,101.74,11300.0,101.83,101.84,101.69,101.74,11300.0
2019-03-26 15:25:00,101.69,101.75,101.59,101.61,10234.0,101.69,101.75,101.59,101.61,10234.0
2019-03-26 15:30:00,101.61,101.64,101.57,101.63,18425.0,101.61,101.64,101.57,101.63,18425.0
2019-03-26 15:35:00,101.63,101.64,101.59,101.63,41872.0,101.63,101.64,101.59,101.63,41872.0
2019-03-26 15:40:00,101.63,101.66,101.57,101.58,24783.0,101.63,101.66,101.57,101.58,24783.0
2019-03-26 15:45:00,101.57,101.77,101.54,101.72,24197.0,101.57,101.77,101.54,101.72,24197.0
2019-03-26 15:50:00,101.71,101.78,101.71,101.73,20954.0,101.71,101.78,101.71,101.73,20954.0
2019-03-26 15:55:00,101.74,101.81,101.62,101.78,65483.0,101.74,101.81,101.62,101.78,65483.0
2019-03-27 09:30:00,102.07,102.79,101.46,102.5,36912.0,102.07,102.79,101.46,102.5,36912.0
2019-03-27 09:35:00,102.61,103.13,102.4,103.02,14363.0,102.61,103.13,102.4,103.02,14363.0
2019-03-27 09:40:00,102.94,103.18,102.94,102.99,12708.0,102.94,103.18,102.94,102.99,12708.0
2019-03-27 09:45:00,103.02,103.3,103.02,103.25,11420.0,103.02,103.3,103.02,103.25,11420.0
2019-03-27 09:50:00,103.31,103.43,103.31,103.42,10132.0,103.31,103.43,103.31,103.42,10132.0
2019-03-27 09:55:00,103.43,103.78,103.41,103.78,72361.0,103.43,103.78,103.41,103.78,72361.0
2019-03-27 10:00:00,103.78,104.82,103.77,104.81,145380.0,103.78,104.82,103.77,104.81,145380.0
2019-03-27 10:05:00,104.73,104.79,104.17,104.32,82160.0,104.73,104.79,104.17,104.32,82160.0
2019-03-27 10:10:00,104.34,104.6,104.32,104.58,54236.0,104.34,104.6,104.32,104.58,54236.0
2019-03-27 10:15:00,104.62,104.67,104.51,104.61,25248.0,104.62,104.67,104.51,104.61,25248.0
2019-03-27 10:20:00,104.61,105.0,104.61,104.95,37167.0,104.61,105.0,104.61,104.95,37167.0
2019-03-27 10:25:00,104.94,104.99,104.8,104.89,66828.0,104.94,104.99,104.8,104.89,66828.0
2019-03-27 10:30:00,104.89,104.98,104.84,104.96,20281.0,104.89,104.98,104.84,104.96,20281.0
2019-03-27 10:35:00,104.97,105.07,104.77,105.02,55668.0,104.97,105.07,104.77,105.02,55668.0
2019-03-27 10:40:00,104.99,105.15,104.81,104.84,36891.0,104.99,105.15,104.81,104.84,36891.0
2019-03-27 10:45:00,104.84,104.85,104.55,104.67,27834.0,104.84,104.85,104.55,104.67,27834.0
2019-03-27 10:50:00,104.67,104.7,104.54,104.67,18402.0,104.67,104.7,104.54,104.67,18402.0
2019-03-27 10:55:00,104.7,104.7,104.4,104.53,29072.0,104.7,104.7,104.4,104.53,29072.0
2019-03-27 11:00:00,104.53,104.75,104.53,104.71,25434.0,104.53,104.75,104.53,104.71,25434.0
2019-03-27 11:05:00,104.67,104.72,104.58,104.62,16341.0,104.67,104.72,104.58,104.62,16341.0
2019-03-27 11:10:00,104.62,104.65,104.35,104.4,13954.0,104.62,104.65,104.35,104.4,13954.0
2019-03-27 11:15:00,104.41,104.43,104.31,104.41,31631.0,104.41,104.43,104.31,104.41,31631.0
2019-03-27 11:20:00,104.39,104.5,104.32,104.5,26388.0,104.39,104.5,104.32,104.5,26388.0
2019-03-27 11:25:00,104.5,104.56,104.35,104.35,14153.0,104.5,104.56,104.35,104.35,14153.0
2019-03-27 11:30:00,104.33,104.39,104.09,104.09,19208.0,104.33,104.39,104.09,104.09,19208.0
2019-03-27 11:35:00,104.1,104.29,104.05,104.16,13059.0,104.1,104.29,104.05,104.16,13059.0
2019-03-27 11:40:00,104.2,104.2,103.9,103.9,12658.0,104.2,104.2,103.9,103.9,12658.0
2019-03-27 11:45:00,103.91,104.03,103.87,103.92,9514.0,103.91,104.03,103.87,103.92,9514.0
2019-03-27 11:50:00,103.91,103.95,103.81,103.88,7400.0,103.91,103.95,103.81,103.88,7400.0
2019-03-27 11:55:00,103.88,104.07,103.86,104.03,16121.0,103.88,104.07,103.86,104.03,16121.0
2019-03-27 12:00:00,104.01,104.16,103.98,104.14,22492.0,104.01,104.16,103.98,104.14,22492.0
2019-03-27 12:05:00,104.13,104.17,104.11,104.12,5133.0,104.13,104.17,104.11,104.12,5133.0
2019-03-27 12:10:00,104.11,104.12,103.95,103.99,8668.0,104.11,104.12,103.95,103.99,8668.0
2019-03-27 12:15:00,103.97,104.03,103.96,104.02,6142.0,103.97,104.03,103.96,104.02,6142.0
2019-03-27 12:20:00,104.02,104.37,104.02,104.37,25516.0,104.02,104.37,104.02,104.37,25516.0
2019-03-27 12:25:00,104.39,104.39,104.26,104.28,16632.0,104.39,104.39,104.26,104.28,16632.0
2019-03-27 12:30:00,104.27,104.36,104.22,104.3,9988.0,104.27,104.36,104.22,104.3,9988.0
2019-03-27 12:35:00,104.29,104.29,104.23,104.25,5458.0,104.29,104.29,104.23,104.25,5458.0
2019-03-27 12:40:00,104.22,104.27,104.14,104.27,6459.0,104.22,104.27,104.14,104.27,6459.0
2019-03-27 12:45:00,104.28,104.29,104.09,104.12,6931.0,104.28,104.29,104.09,104.12,6931.0
2019-03-27 12:50:00,104.12,104.18,104.05,104.17,5690.0,104.12,104.18,104.05,104.17,5690.0
2019-03-27 12:55:00,104.15,104.21,104.12,104.19,10921.0,104.15,104.21,104.12,104.19,10921.0
2019-03-27 13:00:00,104.21,104.23,104.18,104.19,20340.0,104.21,104.23,104.18,104.19,20340.0
2019-03-27 13:05:00,104.2,104.23,104.13,104.14,12619.0,104.2,104.23,104.13,104.14,12619.0
2019-03-27 13:10:00,104.12,104.31,104.12,104.29,14896.0,104.12,104.31,104.12,104.29,14896.0
2019-03-27 13:15:00,104.28,104.45,104.28,104.38,15636.0,104.28,104.45,104.28,104.38,15636.0
2019-03-27 13:20:00,104.37,104.46,104.35,104.46,20641.0,104.37,104.46,104.35,104.46,20641.0
2019-03-27 13:25:00,104.45,104.63,104.42,104.45,29941.0,104.45,104.63,104.42,104.45,29941.0
2019-03-27 13:30:00,104.43,104.5,104.39,104.49,18023.0,104.43,104.5,104.39,104.49,18023.0
2019-03-27 13:35:00,104.48,104.49,104.39,104.44,12177.0,104.48,104.49,104.39,104.44,12177.0
2019-03-27 13:40:00,104.44,104.57,104.44,104.51,23878.0,104.44,104.57,104.44,104.51,23878.0
2019-03-27 13:45:00,104.53,104.53,104.31,104.33,12001.0,104.53,104.53,104.31,104.33,12001.0
2019-03-27 13:50:00,104.33,104.44,104.33,104.42,11281.0,104.33,104.44,104.33,104.42,11281.0
2019-03-27 13:55:00,104.43,104.46,104.3,104.32,11160.0,104.43,104.46,104.3,104.32,11160.0
2019-03-27 14:00:00,104.34,104.54,104.3,104.51,16925.0,104.34,104.54,104.3,104.51,16925.0
2019-03-27 14:05:00,104.51,104.52,104.38,104.45,16669.0,104.51,104.52,104.38,104.45,16669.0
2019-03-27 14:10:00,104.48,104.51,104.36,104.37,17443.0,104.48,104.51,104.36,104.37,17443.0
2019-03-27 14:15:00,104.36,104.51,104.36,104.36,28933.0,104.36,104.51,104.36,104.36,28933.0
2019-03-27 14:20:00,104.37,104.47,104.32,104.44,17459.0,104.37,104.47,104.32,104.44,17459.0
2019-03-27 14:25:00,104.44,104.55,104.41,104.49,21653.0,104.44,104.55,104.41,104.49,21653.0
2019-03-27 14:30:00,104.48,104.53,104.42,104.42,20567.0,104.48,104.53,104.42,104.42,20567.0
2019-03-27 14:35:00,104.39,104.46,104.21,104.21,129574.0,104.39,104.46,104.21,104.21,129574.0
2019-03-27 14:40:00,104.23,104.29,104.16,104.19,9663.0,104.23,104.29,104.16,104.19,9663.0
2019-03-27 14:45:00,104.19,104.23,104.07,104.23,12594.0,104.19,104.23,104.07,104.23,12594.0
2019-03-27 14:50:00,104.23,104.38,104.23,104.34,10959.0,104.23,104.38,104.23,104.34,10959.0
2019-03-27 14:55:00,104.34,104.39,104.28,104.29,12470.0,104.34,104.39,104.28,104.29,12470.0
2019-03-27 15:00:00,104.29,104.33,104.15,104.17,16030.0,104.29,104.33,104.15,104.17,16030.0
2019-03-27 15:05:00,104.17,104.28,104.15,104.21,11716.0,104.17,104.28,104.15,104.21,11716.0
2019-03-27 15:10:00,104.21,104.26,104.18,104.23,15046.0,104.21,104.26,104.18,104.23,15046.0
2019-03-27 15:15:00,104.23,104.29,104.23,104.25,13684.0,104.23,104.29,104.23,104.25,13684.0
2019-03-27 15:20:00,104.26,104.35,104.22,104.27,17887.0,104.26,104.35,104.22,104.27,17887.0
2019-03-27 15:25:00,104.27,104.39,104.25,104.38,15410.0,104.27,104.39,104.25,104.38,15410.0
2019-03-27 15:30:00,104.4,104.53,104.4,104.48,22016.0,104.4,104.53,104.4,104.48,22016.0
2019-03-27 15:35:00,104.47,104.53,104.43,104.47,19278.0,104.47,104.53,104.43,104.47,19278.0
2019-03-27 15:40:00,104.47,104.49,104.42,104.43,23994.0,104.47,104.49,104.42,104.43,23994.0
2019-03-27 15:45:00,104.44,104.49,104.39,104.45,45703.0,104.44,104.49,104.39,104.45,45703.0
2019-03-27 15:50:00,104.46,104.54,104.24,104.24,66842.0,104.46,104.54,104.24,104.24,66842.0
2019-03-27 15:55:00,104.21,104.26,103.97,104.23,136068.0,104.21,104.26,103.97,104.23,136068.0
2019-03-28 09:30:00,104.28,104.75,104.23,104.31,29964.0,104.28,104.75,104.23,104.31,29964.0
2019-03-28 09:35:00,104.38,104.43,104.16,104.41,7128.0,104.38,104.43,104.16,104.41,7128.0
2019-03-28 09:40:00,104.53,104.57,104.19,104.54,5130.0,104.53,104.57,104.19,104.54,5130.0
2019-03-28 09:45:00,104.47,104.47,104.1,104.11,26639.0,104.47,104.47,104.1,104.11,26639.0
2019-03-28 09:50:00,104.13,104.13,103.93,104.04,17054.0,104.13,104.13,103.93,104.04,17054.0
2019-03-28 09:55:00,104.0,104.2,103.99,104.13,6304.0,104.0,104.2,103.99,104.13,6304.0
2019-03-28 10:00:00,104.16,104.28,104.09,104.22,15509.0,104.16,104.28,104.09,104.22,15509.0
2019-03-28 10:05:00,104.26,104.29,104.22,104.28,8000.0,104.26,104.29,104.22,104.28,8000.0
2019-03-28 10:10:00,104.28,104.35,104.24,104.35,13163.0,104.28,104.35,104.24,104.35,13163.0
2019-03-28 10:15:00,104.31,104.33,104.25,104.33,8337.0,104.31,104.33,104.25,104.33,8337.0
2019-03-28 10:20:00,104.36,104.42,104.32,104.41,31229.0,104.36,104.42,104.32,104.41,31229.0
2019-03-28 10:25:00,104.4,104.41,104.29,104.29,15707.0,104.4,104.41,104.29,104.29,15707.0
2019-03-28 10:30:00,104.3,104.44,104.29,104.43,27259.0,104.3,104.44,104.29,104.43,27259.0
2019-03-28 10:35:00,104.44,104.55,104.25,104.29,14913.0,104.44,104.55,104.25,104.29,14913.0
2019-03-28 10:40:00,104.27,104.45,104.26,104.33,11758.0,104.27,104.45,104.26,104.33,11758.0
2019-03-28 10:45:00,104.36,104.36,104.29,104.33,12209.0,104.36,104.36,104.29,104.33,12209.0
2019-03-28 10:50:00,104.32,104.32,104.16,104.28,15201.0,104.32,104.32,104.16,104.28,15201.0
2019-03-28 10:55:00,104.26,104.3,104.2,104.21,10190.0,104.26,104.3,104.2,104.21,10190.0
2019-03-28 11:00:00,104.26,104.31,104.19,104.21,11446.0,104.26,104.31,104.19,104.21,11446.0
2019-03-28 11:05:00,104.19,104.19,104.09,104.11,16573.0,104.19,104.19,104.09,104.11,16573.0
2019-03-28 11:10:00,104.11,104.24,104.09,104.12,13944.0,104.11,104.24,104.09,104.12,13944.0
2019-03-28 11:15:00,104.11,104.2,104.09,104.11,23931.0,104.11,104.2,104.09,104.11,23931.0
2019-03-28 11:20:00,104.12,104.15,104.08,104.1,17499.0,104.12,104.15,104.08,104.1,17499.0
2019-03-28 11:25:00,104.1,104.13,104.08,104.1,27826.0,104.1,104.13,104.08,104.1,27826.0
2019-03-28 11:30:00,104.11,104.18,104.09,104.11,22198.0,104.11,104.18,104.09,104.11,22198.0
2019-03-28 11:35:00,104.12,104.2,104.09,104.17,16863.0,104.12,104.2,104.09,104.17,16863.0
2019-03-28 11:40:00,104.16,104.21,104.1,104.14,7909.0,104.16,104.21,104.1,104.14,7909.0
2019-03-28 11:45:00,104.17,104.28,104.09,104.23,55607.0,104.17,104.28,104.09,104.23,55607.0
2019-03-28 11:50:00,104.25,104.26,104.09,104.15,16546.0,104.25,104.26,104.09,104.15,16546.0
2019-03-28 11:55:00,104.15,104.18,104.1,104.15,9024.0,104.15,104.18,104.1,104.15,9024.0
2019-03-28 12:00:00,104.14,104.19,104.09,104.13,20579.0,104.14,104.19,104.09,104.13,20579.0
2019-03-28 12:05:00,104.15,104.17,104.01,104.02,22885.0,104.15,104.17,104.01,104.02,22885.0
2019-03-28 12:10:00,104.0,104.0,103.8,103.82,4200.0,104.0,104.0,103.8,103.82,4200.0
2019-03-28 12:15:00,103.82,103.88,103.75,103.88,5253.0,103.82,103.88,103.75,103.88,5253.0
2019-03-28 12:20:00,103.91,103.94,103.89,103.9,2445.0,103.91,103.94,103.89,103.9,2445.0
2019-03-28 12:25:00,103.88,103.91,103.8,103.86,5595.0,103.88,103.91,103.8,103.86,5595.0
2019-03-28 12:30:00,103.86,103.89,103.74,103.74,5172.0,103.86,103.89,103.74,103.74,5172.0
2019-03-28 12:35:00,103.71,103.79,103.7,103.76,3500.0,103.71,103.79,103.7,103.76,3500.0
2019-03-28 12:40:00,103.74,103.86,103.74,103.81,3500.0,103.74,103.86,103.74,103.81,3500.0
2019-03-28 12:45:00,103.8,103.81,103.65,103.7,3755.0,103.8,103.81,103.65,103.7,3755.0
2019-03-28 12:50:00,103.69,103.76,103.66,103.75,6380.0,103.69,103.76,103.66,103.75,6380.0
2019-03-28 12:55:00,103.79,103.86,103.78,103.81,3800.0,103.79,103.86,103.78,103.81,3800.0
2019-03-28 13:00:00,103.82,103.97,103.82,103.97,4200.0,103.82,103.97,103.82,103.97,4200.0
2019-03-28 13:05:00,103.97,103.98,103.93,103.98,2753.0,103.97,103.98,103.93,103.98,2753.0
2019-03-28 13:10:00,103.98,104.04,103.97,103.99,4989.0,103.98,104.04,103.97,103.99,4989.0
2019-03-28 13:15:00,103.95,103.98,103.93,103.96,5100.0,103.95,103.98,103.93,103.96,5100.0
2019-03-28 13:20:00,103.98,104.08,103.95,103.96,7904.0,103.98,104.08,103.95,103.96,7904.0
2019-03-28 13:25:00,103.99,104.07,103.99,104.03,2923.0,103.99,104.07,103.99,104.03,2923.0
2019-03-28 13:30:00,104.03,104.07,104.01,104.02,6782.0,104.03,104.07,104.01,104.02,6782.0
2019-03-28 13:35:00,104.01,104.12,104.01,104.09,3190.0,104.01,104.12,104.01,104.09,3190.0
2019-03-28 13:40:00,104.06,104.06,104.02,104.05,3016.0,104.06,104.06,104.02,104.05,3016.0
2019-03-28 13:45:00,104.05,104.06,103.99,104.01,4023.0,104.05,104.06,103.99,104.01,4023.0
2019-03-28 13:50:00,104.01,104.13,104.01,104.13,4192.0,104.01,104.13,104.01,104.13,4192.0
2019-03-28 13:55:00,104.14,104.16,104.05,104.05,6445.0,104.14,104.16,104.05,104.05,6445.0
2019-03-28 14:00:00,104.07,104.12,104.02,104.08,5270.0,104.07,104.12,104.02,104.08,5270.0
2019-03-28 14:05:00,104.08,104.13,104.0,104.0,6965.0,104.08,104.13,104.0,104.0,6965.0
2019-03-28 14:10:00,104.01,104.1,103.99,104.09,6075.0,104.01,104.1,103.99,104.09,6075.0
2019-03-28 14:15:00,104.08,104.1,104.01,104.02,4500.0,104.08,104.1,104.01,104.02,4500.0
2019-03-28 14:20:00,104.01,104.03,103.96,103.99,4000.0,104.01,104.03,103.96,103.99,4000.0
2019-03-28 14:25:00,104.0,104.02,103.96,103.99,3200.0,104.0,104.02,103.96,103.99,3200.0
2019-03-28 14:30:00,103.97,104.01,103.83,103.85,7246.0,103.97,104.01,103.83,103.85,7246.0
2019-03-28 14:35:00,103.84,103.98,103.83,103.95,7056.0,103.84,103.98,103.83,103.95,7056.0
2019-03-28 14:40:00,103.95,103.95,103.9,103.95,5817.0,103.95,103.95,103.9,103.95,5817.0
2019-03-28 14:45:00,103.95,103.95,103.86,103.86,4251.0,103.95,103.95,103.86,103.86,4251.0
2019-03-28 14:50:00,103.83,103.86,103.74,103.8,13290.0,103.83,103.86,103.74,103.8,13290.0
2019-03-28 14:55:00,103.79,103.86,103.76,103.82,6931.0,103.79,103.86,103.76,103.82,6931.0
2019-03-28 15:00:00,103.81,103.96,103.78,103.95,9025.0,103.81,103.96,103.78,103.95,9025.0
2019-03-28 15:05:00,103.92,103.92,103.8,103.85,7668.0,103.92,103.92,103.8,103.85,7668.0
2019-03-28 15:10:00,103.84,103.88,103.83,103.86,3604.0,103.84,103.88,103.83,103.86,3604.0
2019-03-28 15:15:00,103.86,103.88,103.77,103.8,5794.0,103.86,103.88,103.77,103.8,5794.0
2019-03-28 15:20:00,103.79,103.8,103.68,103.74,11878.0,103.79,103.8,103.68,103.74,11878.0
2019-03-28 15:25:00,103.73,103.75,103.64,103.71,13903.0,103.73,103.75,103.64,103.71,13903.0
2019-03-28 15:30:00,103.71,103.73,103.63,103.66,12419.0,103.71,103.73,103.63,103.66,12419.0
2019-03-28 15:35:00,103.66,103.68,103.61,103.61,15422.0,103.66,103.68,103.61,103.61,15422.0
2019-03-28 15:40:00,103.62,103.63,103.57,103.58,18889.0,103.62,103.63,103.57,103.58,18889.0
2019-03-28 15:45:00,103.61,103.63,103.52,103.55,17936.0,103.61,103.63,103.52,103.55,17936.0
2019-03-28 15:50:00,103.55,103.55,103.44,103.47,49388.0,103.55,103.55,103.44,103.47,49388.0
2019-03-28 15:55:00,103.48,103.54,103.43,103.48,56004.0,103.48,103.54,103.43,103.48,56004.0
2019-03-29 09:30:00,103.73,103.99,103.67,103.77,29732.0,103.73,103.99,103.67,103.77,29732.0
2019-03-29 09:35:00,103.77,103.82,103.7,103.75,16913.0,103.77,103.82,103.7,103.75,16913.0
2019-03-29 09:40:00,103.75,103.86,103.73,103.82,13747.0,103.75,103.86,103.73,103.82,13747.0
2019-03-29 09:45:00,103.83,103.91,103.72,103.77,13411.0,103.83,103.91,103.72,103.77,13411.0
2019-03-29 09:50:00,103.77,103.77,103.55,103.57,12139.0,103.77,103.77,103.55,103.57,12139.0
2019-03-29 09:55:00,103.58,103.58,103.41,103.41,5683.0,103.58,103.58,103.41,103.41,5683.0
2019-03-29 10:00:00,103.44,103.46,103.27,103.28,7198.0,103.44,103.46,103.27,103.28,7198.0
2019-03-29 10:05:00,103.27,103.47,103.27,103.45,5284.0,103.27,103.47,103.27,103.45,5284.0
2019-03-29 10:10:00,103.48,103.58,103.36,103.53,10131.0,103.48,103.58,103.36,103.53,10131.0
2019-03-29 10:15:00,103.52,103.57,103.5,103.54,12870.0,103.52,103.57,103.5,103.54,12870.0
2019-03-29 10:20:00,103.55,103.57,103.49,103.57,14404.0,103.55,103.57,103.49,103.57,14404.0
2019-03-29 10:25:00,103.55,104.0,103.54,103.67,17848.0,103.55,104.0,103.54,103.67,17848.0
2019-03-29 10:30:00,103.69,103.78,103.6,103.6,10842.0,103.69,103.78,103.6,103.6,10842.0
2019-03-29 10:35:00,103.63,103.75,103.58,103.66,9886.0,103.63,103.75,103.58,103.66,9886.0
2019-03-29 10:40:00,103.68,103.79,103.57,103.57,13246.0,103.68,103.79,103.57,103.57,13246.0
2019-03-29 10:45:00,103.56,103.62,103.53,103.57,6401.0,103.56,103.62,103.53,103.57,6401.0
2019-03-29 10:50:00,103.57,103.57,103.44,103.48,6215.0,103.57,103.57,103.44,103.48,6215.0
2019-03-29 10:55:00,103.49,103.59,103.49,103.59,8927.0,103.49,103.59,103.49,103.59,8927.0
2019-03-29 11:00:00,103.59,103.74,103.57,103.71,10532.0,103.59,103.74,103.57,103.71,10532.0
2019-03-29 11:05:00,103.68,103.89,103.65,103.73,10669.0,103.68,103.89,103.65,103.73,10669.0
2019-03-29 11:10:00,103.72,103.82,103.7,103.82,9954.0,103.72,103.82,103.7,103.82,9954.0
2019-03-29 11:15:00,103.83,103.88,103.79,103.86,9472.0,103.83,103.88,103.79,103.86,9472.0
2019-03-29 11:20:00,103.87,103.93,103.86,103.88,7544.0,103.87,103.93,103.86,103.88,7544.0
2019-03-29 11:25:00,103.88,103.95,103.84,103.94,10817.0,103.88,103.95,103.84,103.94,10817.0
2019-03-29 11:30:00,103.95,103.98,103.91,103.91,10268.0,103.95,103.98,103.91,103.91,10268.0
2019-03-29 11:35:00,103.88,104.0,103.83,103.98,7236.0,103.88,104.0,103.83,103.98,7236.0
2019-03-29 11:40:00,103.99,104.02,103.94,103.97,7465.0,103.99,104.02,103.94,103.97,7465.0
2019-03-29 11:45:00,103.98,104.19,103.93,104.1,16543.0,103.98,104.19,103.93,104.1,16543.0
2019-03-29 11:50:00,104.11,104.23,104.11,104.18,12711.0,104.11,104.23,104.11,104.18,12711.0
2019-03-29 11:55:00,104.21,104.27,104.16,104.17,10286.0,104.21,104.27,104.16,104.17,10286.0
2019-03-29 12:00:00,104.17,104.54,104.09,104.25,26262.0,104.17,104.54,104.09,104.25,26262.0
2019-03-29 12:05:00,104.24,104.24,104.07,104.13,10700.0,104.24,104.24,104.07,104.13,10700.0
2019-03-29 12:10:00,104.15,104.25,104.15,104.15,9733.0,104.15,104.25,104.15,104.15,9733.0
2019-03-29 12:15:00,104.15,104.16,104.08,104.12,7300.0,104.15,104.16,104.08,104.12,7300.0
2019-03-29 12:20:00,104.14,104.23,104.14,104.17,7863.0,104.14,104.23,104.14,104.17,7863.0
2019-03-29 12:25:00,104.17,104.31,104.16,104.22,10337.0,104.17,104.31,104.16,104.22,10337.0
2019-03-29 12:30:00,104.23,104.41,104.19,104.33,16061.0,104.23,104.41,104.19,104.33,16061.0
2019-03-29 12:35:00,104.35,104.79,104.35,104.41,17842.0,104.35,104.79,104.35,104.41,17842.0
2019-03-29 12:40:00,104.4,104.4,104.25,104.28,4904.0,104.4,104.4,104.25,104.28,4904.0
2019-03-29 12:45:00,104.3,104.3,104.2,104.23,9095.0,104.3,104.3,104.2,104.23,9095.0
2019-03-29 12:50:00,104.27,104.28,104.16,104.19,9810.0,104.27,104.28,104.16,104.19,9810.0
2019-03-29 12:55:00,104.19,104.39,104.18,104.33,7616.0,104.19,104.39,104.18,104.33,7616.0
2019-03-29 13:00:00,104.32,104.4,104.28,104.36,5730.0,104.32,104.4,104.28,104.36,5730.0
2019-03-29 13:05:00,104.32,104.44,104.29,104.44,8400.0,104.32,104.44,104.29,104.44,8400.0
2019-03-29 13:10:00,104.45,104.57,104.44,104.45,8885.0,104.45,104.57,104.44,104.45,8885.0
2019-03-29 13:15:00,104.45,104.45,104.33,104.39,5100.0,104.45,104.45,104.33,104.39,5100.0
2019-03-29 13:20:00,104.36,104.97,104.31,104.47,31801.0,104.36,104.97,104.31,104.47,31801.0
2019-03-29 13:25:00,104.47,104.5,104.4,104.44,7198.0,104.47,104.5,104.4,104.44,7198.0
2019-03-29 13:30:00,104.43,104.45,104.39,104.43,4801.0,104.43,104.45,104.39,104.43,4801.0
2019-03-29 13:35:00,104.42,104.45,104.37,104.45,7523.0,104.42,104.45,104.37,104.45,7523.0
2019-03-29 13:40:00,104.42,104.51,104.35,104.5,11292.0,104.42,104.51,104.35,104.5,11292.0
2019-03-29 13:45:00,104.48,104.5,104.39,104.44,7966.0,104.48,104.5,104.39,104.44,7966.0
2019-03-29 13:50:00,104.45,104.56,104.44,104.56,15660.0,104.45,104.56,104.44,104.56,15660.0
2019-03-29 13:55:00,104.56,104.65,104.53,104.56,13454.0,104.56,104.65,104.53,104.56,13454.0
2019-03-29 14:00:00,104.56,104.74,104.56,104.73,7358.0,104.56,104.74,104.56,104.73,7358.0
2019-03-29 14:05:00,104.74,104.88,104.74,104.88,29248.0,104.74,104.88,104.74,104.88,29248.0
2019-03-29 14:10:00,104.88,104.88,104.55,104.61,8406.0,104.88,104.88,104.55,104.61,8406.0
2019-03-29 14:15:00,104.63,104.64,104.52,104.58,7823.0,104.63,104.64,104.52,104.58,7823.0
2019-03-29 14:20:00,104.58,104.7,104.54,104.7,15042.0,104.58,104.7,104.54,104.7,15042.0
2019-03-29 14:25:00,104.73,104.94,104.71,104.84,32786.0,104.73,104.94,104.71,104.84,32786.0
2019-03-29 14:30:00,104.84,104.96,104.83,104.93,20561.0,104.84,104.96,104.83,104.93,20561.0
2019-03-29 14:35:00,104.93,104.97,104.89,104.93,19223.0,104.93,104.97,104.89,104.93,19223.0
2019-03-29 14:40:00,104.91,105.05,104.86,104.94,26762.0,104.91,105.05,104.86,104.94,26762.0
2019-03-29 14:45:00,104.94,104.98,104.9,104.94,11509.0,104.94,104.98,104.9,104.94,11509.0
2019-03-29 14:50:00,104.93,105.16,104.93,105.09,17710.0,104.93,105.16,104.93,105.09,17710.0
2019-03-29 14:55:00,105.11,105.16,105.03,105.09,14672.0,105.11,105.16,105.03,105.09,14672.0
2019-03-29 15:00:00,105.09,105.19,105.08,105.1,15882.0,105.09,105.19,105.08,105.1,15882.0
2019-03-29 15:05:00,105.1,105.15,105.07,105.13,11677.0,105.1,105.15,105.07,105.13,11677.0
2019-03-29 15:10:00,105.13,105.18,105.11,105.13,19796.0,105.13,105.18,105.11,105.13,19796.0
2019-03-29 15:15:00,105.13,105.13,105.01,105.03,9296.0,105.13,105.13,105.01,105.03,9296.0
2019-03-29 15:20:00,105.04,105.04,104.82,104.83,8930.0,105.04,105.04,104.82,104.83,8930.0
2019-03-29 15:25:00,104.83,105.02,104.82,104.98,21690.0,104.83,105.02,104.82,104.98,21690.0
2019-03-29 15:30:00,104.96,104.99,104.8,104.89,23154.0,104.96,104.99,104.8,104.89,23154.0
2019-03-29 15:35:00,104.88,104.98,104.87,104.97,21203.0,104.88,104.98,104.87,104.97,21203.0
2019-03-29 15:40:00,104.97,105.05,104.95,105.05,20051.0,104.97,105.05,104.95,105.05,20051.0
2019-03-29 15:45:00,105.06,105.11,104.96,105.01,47417.0,105.06,105.11,104.96,105.01,47417.0
2019-03-29 15:50:00,105.01,105.24,105.01,105.1,67769.0,105.01,105.24,105.01,105.1,67769.0
2019-03-29 15:55:00,105.11,105.16,104.99,105.03,110918.0,105.11,105.16,104.99,105.03,110918.0
2019-04-01 09:30:00,105.59,105.65,104.6,104.75,37531.0,105.59,105.65,104.6,104.75,37531.0
2019-04-01 09:35:00,104.89,105.04,104.66,104.66,17289.0,104.89,105.04,104.66,104.66,17289.0
2019-04-01 09:40:00,104.66,104.81,104.59,104.81,11856.0,104.66,104.81,104.59,104.81,11856.0
2019-04-01 09:45:00,104.81,104.81,104.36,104.42,13799.0,104.81,104.81,104.36,104.42,13799.0
2019-04-01 09:50:00,104.4,104.44,103.81,103.86,33793.0,104.4,104.44,103.81,103.86,33793.0
2019-04-01 09:55:00,103.87,103.87,103.55,103.68,23380.0,103.87,103.87,103.55,103.68,23380.0
2019-04-01 10:00:00,103.71,103.88,103.58,103.58,16788.0,103.71,103.88,103.58,103.58,16788.0
2019-04-01 10:05:00,103.62,103.65,103.23,103.29,49563.0,103.62,103.65,103.23,103.29,49563.0
2019-04-01 10:10:00,103.33,103.59,103.21,103.59,32426.0,103.33,103.59,103.21,103.59,32426.0
2019-04-01 10:15:00,103.57,103.66,103.47,103.48,10111.0,103.57,103.66,103.47,103.48,10111.0
2019-04-01 10:20:00,103.5,103.58,103.45,103.46,21389.0,103.5,103.58,103.45,103.46,21389.0
2019-04-01 10:25:00,103.46,103.49,103.18,103.19,14455.0,103.46,103.49,103.18,103.19,14455.0
2019-04-01 10:30:00,103.2,103.26,102.99,103.0,14840.0,103.2,103.26,102.99,103.0,14840.0
2019-04-01 10:35:00,103.0,103.0,102.85,102.99,13904.0,103.0,103.0,102.85,102.99,13904.0
2019-04-01 10:40:00,102.97,103.13,102.97,103.04,13238.0,102.97,103.13,102.97,103.04,13238.0
2019-04-01 10:45:00,103.02,103.02,102.66,102.69,13371.0,103.02,103.02,102.66,102.69,13371.0
2019-04-01 10:50:00,102.7,102.71,102.59,102.62,16476.0,102.7,102.71,102.59,102.62,16476.0
2019-04-01 10:55:00,102.61,102.72,102.55,102.7,7969.0,102.61,102.72,102.55,102.7,7969.0
2019-04-01 11:00:00,102.72,102.86,102.7,102.83,14127.0,102.72,102.86,102.7,102.83,14127.0
2019-04-01 11:05:00,102.83,102.86,102.76,102.81,8200.0,102.83,102.86,102.76,102.81,8200.0
2019-04-01 11:10:00,102.82,102.88,102.69,102.73,12227.0,102.82,102.88,102.69,102.73,12227.0
2019-04-01 11:15:00,102.7,102.88,102.69,102.78,18301.0,102.7,102.88,102.69,102.78,18301.0
2019-04-01 11:20:00,102.81,102.82,102.75,102.79,11517.0,102.81,102.82,102.75,102.79,11517.0
2019-04-01 11:25:00,102.81,102.81,102.69,102.81,8529.0,102.81,102.81,102.69,102.81,8529.0
2019-04-01 11:30:00,102.76,102.93,102.76,102.93,14171.0,102.76,102.93,102.76,102.93,14171.0
2019-04-01 11:35:00,102.92,103.01,102.88,102.99,10057.0,102.92,103.01,102.88,102.99,10057.0
2019-04-01 11:40:00,103.01,103.03,102.73,102.73,13773.0,103.01,103.03,102.73,102.73,13773.0
2019-04-01 11:45:00,102.73,102.86,102.72,102.86,9835.0,102.73,102.86,102.72,102.86,9835.0
2019-04-01 11:50:00,102.86,102.86,102.74,102.78,10246.0,102.86,102.86,102.74,102.78,10246.0
2019-04-01 11:55:00,102.76,103.16,102.76,103.14,10770.0,102.76,103.16,102.76,103.14,10770.0
2019-04-01 12:00:00,103.11,103.22,103.02,103.1,14729.0,103.11,103.22,103.02,103.1,14729.0
2019-04-01 12:05:00,103.1,103.1,102.95,102.95,9601.0,103.1,103.1,102.95,102.95,9601.0
2019-04-01 12:10:00,102.96,103.06,102.91,102.95,10741.0,102.96,103.06,102.91,102.95,10741.0
2019-04-01 12:15:00,102.94,103.09,102.93,103.01,39019.0,102.94,103.09,102.93,103.01,39019.0
2019-04-01 12:20:00,103.01,103.1,102.98,103.05,7317.0,103.01,103.1,102.98,103.05,7317.0
2019-04-01 12:25:00,103.03,103.04,102.92,102.95,10457.0,103.03,103.04,102.92,102.95,10457.0
2019-04-01 12:30:00,102.95,103.12,102.93,103.1,14895.0,102.95,103.12,102.93,103.1,14895.0
2019-04-01 12:35:00,103.11,103.22,103.08,103.13,13223.0,103.11,103.22,103.08,103.13,13223.0
2019-04-01 12:40:00,103.14,103.16,103.09,103.1,6730.0,103.14,103.16,103.09,103.1,6730.0
2019-04-01 12:45:00,103.13,103.26,103.12,103.24,9624.0,103.13,103.26,103.12,103.24,9624.0
2019-04-01 12:50:00,103.25,103.28,103.16,103.24,9193.0,103.25,103.28,103.16,103.24,9193.0
2019-04-01 12:55:00,103.26,103.3,103.18,103.22,14457.0,103.26,103.3,103.18,103.22,14457.0
2019-04-01 13:00:00,103.23,103.36,103.22,103.22,7328.0,103.23,103.36,103.22,103.22,7328.0
2019-04-01 13:05:00,103.23,103.31,103.21,103.28,7890.0,103.23,103.31,103.21,103.28,7890.0
2019-04-01 13:10:00,103.28,103.28,103.15,103.25,6871.0,103.28,103.28,103.15,103.25,6871.0
2019-04-01 13:15:00,103.26,103.4,103.26,103.27,12586.0,103.26,103.4,103.26,103.27,12586.0
2019-04-01 13:20:00,103.27,103.28,103.14,103.21,7038.0,103.27,103.28,103.14,103.21,7038.0
2019-04-01 13:25:00,103.21,103.44,103.21,103.42,11600.0,103.21,103.44,103.21,103.42,11600.0
2019-04-01 13:30:00,103.44,103.55,103.32,103.52,54090.0,103.44,103.55,103.32,103.52,54090.0
2019-04-01 13:35:00,103.5,103.5,103.22,103.22,16124.0,103.5,103.5,103.22,103.22,16124.0
2019-04-01 13:40:00,103.22,103.42,103.22,103.37,9620.0,103.22,103.42,103.22,103.37,9620.0
2019-04-01 13:45:00,103.39,103.48,103.39,103.41,8616.0,103.39,103.48,103.39,103.41,8616.0
2019-04-01 13:50:00,103.38,103.52,103.38,103.5,10575.0,103.38,103.52,103.38,103.5,10575.0
2019-04-01 13:55:00,103.52,103.76,103.52,103.73,25602.0,103.52,103.76,103.52,103.73,25602.0
2019-04-01 14:00:00,103.75,103.78,103.7,103.72,21696.0,103.75,103.78,103.7,103.72,21696.0
2019-04-01 14:05:00,103.7,103.78,103.69,103.77,14709.0,103.7,103.78,103.69,103.77,14709.0
2019-04-01 14:10:00,103.78,103.78,103.69,103.69,21013.0,103.78,103.78,103.69,103.69,21013.0
2019-04-01 14:15:00,103.69,103.7,103.62,103.62,8405.0,103.69,103.7,103.62,103.62,8405.0
2019-04-01 14:20:00,103.64,103.71,103.63,103.67,13895.0,103.64,103.71,103.63,103.67,13895.0
2019-04-01 14:25:00,103.66,103.69,103.64,103.66,12111.0,103.66,103.69,103.64,103.66,12111.0
2019-04-01 14:30:00,103.66,103.9,103.65,103.87,20139.0,103.66,103.9,103.65,103.87,20139.0
2019-04-01 14:35:00,103.87,103.91,103.8,103.84,10595.0,103.87,103.91,103.8,103.84,10595.0
2019-04-01 14:40:00,103.83,103.86,103.78,103.81,5800.0,103.83,103.86,103.78,103.81,5800.0
2019-04-01 14:45:00,103.82,103.95,103.77,103.94,15715.0,103.82,103.95,103.77,103.94,15715.0
2019-04-01 14:50:00,103.95,104.03,103.9,103.96,14566.0,103.95,104.03,103.9,103.96,14566.0
2019-04-01 14:55:00,103.95,103.97,103.87,103.91,11070.0,103.95,103.97,103.87,103.91,11070.0
2019-04-01 15:00:00,103.89,103.89,103.76,103.76,11881.0,103.89,103.89,103.76,103.76,11881.0
2019-04-01 15:05:00,103.76,103.82,103.72,103.78,15423.0,103.76,103.82,103.72,103.78,15423.0
2019-04-01 15:10:00,103.78,103.86,103.75,103.8,20635.0,103.78,103.86,103.75,103.8,20635.0
2019-04-01 15:15:00,103.81,103.84,103.73,103.76,14467.0,103.81,103.84,103.73,103.76,14467.0
2019-04-01 15:20:00,103.74,103.78,103.67,103.77,11300.0,103.74,103.78,103.67,103.77,11300.0
2019-04-01 15:25:00,103.77,103.79,103.71,103.75,17196.0,103.77,103.79,103.71,103.75,17196.0
2019-04-01 15:30:00,103.76,103.83,103.75,103.75,18539.0,103.76,103.83,103.75,103.75,18539.0
2019-04-01 15:35:00,103.76,103.79,103.74,103.76,17293.0,103.76,103.79,103.74,103.76,17293.0
2019-04-01 15:40:00,103.76,103.83,103.7,103.83,36017.0,103.76,103.83,103.7,103.83,36017.0
2019-04-01 15:45:00,103.83,103.84,103.71,103.79,38997.0,103.83,103.84,103.71,103.79,38997.0
2019-04-01 15:50:00,103.79,103.8,103.77,103.78,40332.0,103.79,103.8,103.77,103.78,40332.0
2019-04-01 15:55:00,103.78,103.86,103.67,103.67,93876.0,103.78,103.86,103.67,103.67,93876.0
2019-04-02 09:30:00,103.31,103.69,102.91,103.2,30086.0,103.31,103.69,102.91,103.2,30086.0
2019-04-02 09:35:00,103.25,103.47,103.09,103.38,12232.0,103.25,103.47,103.09,103.38,12232.0
2019-04-02 09:40:00,103.34,103.34,103.06,103.12,8005.0,103.34,103.34,103.06,103.12,8005.0
2019-04-02 09:45:00,103.17,103.26,102.98,103.21,9350.0,103.17,103.26,102.98,103.21,9350.0
2019-04-02 09:50:00,103.21,103.27,102.97,103.06,9720.0,103.21,103.27,102.97,103.06,9720.0
2019-04-02 09:55:00,103.05,103.05,102.76,102.91,16931.0,103.05,103.05,102.76,102.91,16931.0
2019-04-02 10:00:00,102.91,103.05,102.83,102.9,29502.0,102.91,103.05,102.83,102.9,29502.0
2019-04-02 10:05:00,102.9,103.35,102.9,103.22,21118.0,102.9,103.35,102.9,103.22,21118.0
2019-04-02 10:10:00,103.22,103.32,103.17,103.19,27351.0,103.22,103.32,103.17,103.19,27351.0
2019-04-02 10:15:00,103.18,103.48,103.15,103.45,44777.0,103.18,103.48,103.15,103.45,44777.0
2019-04-02 10:20:00,103.54,103.81,103.54,103.8,32080.0,103.54,103.81,103.54,103.8,32080.0
2019-04-02 10:25:00,103.79,103.84,103.67,103.8,21002.0,103.79,103.84,103.67,103.8,21002.0
2019-04-02 10:30:00,103.81,103.83,103.69,103.76,11963.0,103.81,103.83,103.69,103.76,11963.0
2019-04-02 10:35:00,103.74,103.9,103.73,103.9,9400.0,103.74,103.9,103.73,103.9,9400.0
2019-04-02 10:40:00,103.87,103.9,103.58,103.58,13929.0,103.87,103.9,103.58,103.58,13929.0
2019-04-02 10:45:00,103.6,103.73,103.56,103.72,6786.0,103.6,103.73,103.56,103.72,6786.0
2019-04-02 10:50:00,103.75,103.86,103.71,103.86,24560.0,103.75,103.86,103.71,103.86,24560.0
2019-04-02 10:55:00,103.88,103.97,103.83,103.92,12149.0,103.88,103.97,103.83,103.92,12149.0
2019-04-02 11:00:00,103.94,103.96,103.8,103.8,9166.0,103.94,103.96,103.8,103.8,9166.0
2019-04-02 11:05:00,103.79,103.82,103.67,103.73,8956.0,103.79,103.82,103.67,103.73,8956.0
2019-04-02 11:10:00,103.75,103.75,103.56,103.61,6000.0,103.75,103.75,103.56,103.61,6000.0
2019-04-02 11:15:00,103.62,103.66,103.56,103.66,9520.0,103.62,103.66,103.56,103.66,9520.0
2019-04-02 11:20:00,103.64,103.7,103.52,103.53,7589.0,103.64,103.7,103.52,103.53,7589.0
2019-04-02 11:25:00,103.51,103.53,103.4,103.53,5600.0,103.51,103.53,103.4,103.53,5600.0
2019-04-02 11:30:00,103.54,103.54,103.47,103.5,7290.0,103.54,103.54,103.47,103.5,7290.0
2019-04-02 11:35:00,103.49,103.49,103.37,103.39,4879.0,103.49,103.49,103.37,103.39,4879.0
2019-04-02 11:40:00,103.41,103.67,103.4,103.64,9979.0,103.41,103.67,103.4,103.64,9979.0
2019-04-02 11:45:00,103.67,103.73,103.63,103.73,6118.0,103.67,103.73,103.63,103.73,6118.0
2019-04-02 11:50:00,103.74,103.84,103.71,103.82,5544.0,103.74,103.84,103.71,103.82,5544.0
2019-04-02 11:55:00,103.84,103.84,103.8,103.82,4699.0,103.84,103.84,103.8,103.82,4699.0
2019-04-02 12:00:00,103.83,104.0,103.77,104.0,23423.0,103.83,104.0,103.77,104.0,23423.0
2019-04-02 12:05:00,103.99,104.0,103.87,103.93,7813.0,103.99,104.0,103.87,103.93,7813.0
2019-04-02 12:10:00,103.94,104.0,103.92,103.99,3781.0,103.94,104.0,103.92,103.99,3781.0
2019-04-02 12:15:00,104.0,104.02,103.95,103.95,6819.0,104.0,104.02,103.95,103.95,6819.0
2019-04-02 12:20:00,103.95,103.99,103.88,103.91,7438.0,103.95,103.99,103.88,103.91,7438.0
2019-04-02 12:25:00,103.89,103.92,103.85,103.91,9216.0,103.89,103.92,103.85,103.91,9216.0
2019-04-02 12:30:00,103.91,104.02,103.91,104.01,6224.0,103.91,104.02,103.91,104.01,6224.0
2019-04-02 12:35:00,104.0,104.04,103.93,103.93,3645.0,104.0,104.04,103.93,103.93,3645.0
2019-04-02 12:40:00,103.91,104.06,103.91,104.05,25302.0,103.91,104.06,103.91,104.05,25302.0
2019-04-02 12:45:00,104.04,104.04,103.93,103.99,11356.0,104.04,104.04,103.93,103.99,11356.0
2019-04-02 12:50:00,104.0,104.04,103.96,104.03,4926.0,104.0,104.04,103.96,104.03,4926.0
2019-04-02 12:55:00,104.05,104.06,103.97,104.01,6114.0,104.05,104.06,103.97,104.01,6114.0
2019-04-02 13:00:00,104.0,104.0,103.89,103.89,9055.0,104.0,104.0,103.89,103.89,9055.0
2019-04-02 13:05:00,103.92,104.01,103.9,104.0,9899.0,103.92,104.01,103.9,104.0,9899.0
2019-04-02 13:10:00,103.99,104.08,103.99,104.02,13800.0,103.99,104.08,103.99,104.02,13800.0
2019-04-02 13:15:00,104.01,104.1,103.97,104.08,6902.0,104.01,104.1,103.97,104.08,6902.0
2019-04-02 13:20:00,104.08,104.23,104.08,104.21,9475.0,104.08,104.23,104.08,104.21,9475.0
2019-04-02 13:25:00,104.2,104.31,104.2,104.25,7496.0,104.2,104.31,104.2,104.25,7496.0
2019-04-02 13:30:00,104.23,104.24,104.16,104.17,7624.0,104.23,104.24,104.16,104.17,7624.0
2019-04-02 13:35:00,104.18,104.2,104.16,104.2,6996.0,104.18,104.2,104.16,104.2,6996.0
2019-04-02 13:40:00,104.19,104.25,104.14,104.25,10899.0,104.19,104.25,104.14,104.25,10899.0
2019-04-02 13:45:00,104.27,104.31,104.26,104.26,9000.0,104.27,104.31,104.26,104.26,9000.0
2019-04-02 13:50:00,104.28,104.28,104.18,104.27,6400.0,104.28,104.28,104.18,104.27,6400.0
2019-04-02 13:55:00,104.28,104.29,104.14,104.17,9461.0,104.28,104.29,104.14,104.17,9461.0
2019-04-02 14:00:00,104.16,104.16,103.97,103.97,5612.0,104.16,104.16,103.97,103.97,5612.0
2019-04-02 14:05:00,103.97,104.02,103.93,104.02,10178.0,103.97,104.02,103.93,104.02,10178.0
2019-04-02 14:10:00,104.02,104.11,104.0,104.05,11727.0,104.02,104.11,104.0,104.05,11727.0
2019-04-02 14:15:00,104.05,104.06,103.93,103.94,8398.0,104.05,104.06,103.93,103.94,8398.0
2019-04-02 14:20:00,103.94,104.06,103.93,104.03,9510.0,103.94,104.06,103.93,104.03,9510.0
2019-04-02 14:25:00,104.04,104.12,104.0,104.03,6654.0,104.04,104.12,104.0,104.03,6654.0
2019-04-02 14:30:00,104.03,104.06,103.99,104.0,6067.0,104.03,104.06,103.99,104.0,6067.0
2019-04-02 14:35:00,103.99,104.04,103.98,104.01,7832.0,103.99,104.04,103.98,104.01,7832.0
2019-04-02 14:40:00,103.99,104.01,103.95,103.97,6833.0,103.99,104.01,103.95,103.97,6833.0
2019-04-02 14:45:00,103.97,104.04,103.97,104.02,7417.0,103.97,104.04,103.97,104.02,7417.0
2019-04-02 14:50:00,104.03,104.03,103.92,103.92,12082.0,104.03,104.03,103.92,103.92,12082.0
2019-04-02 14:55:00,103.92,104.01,103.92,103.98,7652.0,103.92,104.01,103.92,103.98,7652.0
2019-04-02 15:00:00,103.98,103.99,103.92,103.93,6620.0,103.98,103.99,103.92,103.93,6620.0
2019-04-02 15:05:00,103.94,104.0,103.91,103.97,11268.0,103.94,104.0,103.91,103.97,11268.0
2019-04-02 15:10:00,103.96,104.01,103.95,104.01,6889.0,103.96,104.01,103.95,104.01,6889.0
2019-04-02 15:15:00,104.0,104.0,103.94,103.97,9029.0,104.0,104.0,103.94,103.97,9029.0
2019-04-02 15:20:00,103.95,104.07,103.94,104.03,15454.0,103.95,104.07,103.94,104.03,15454.0
2019-04-02 15:25:00,104.03,104.12,104.02,104.12,15647.0,104.03,104.12,104.02,104.12,15647.0
2019-04-02 15:30:00,104.11,104.12,104.06,104.07,10387.0,104.11,104.12,104.06,104.07,10387.0
2019-04-02 15:35:00,104.07,104.12,104.06,104.11,11816.0,104.07,104.12,104.06,104.11,11816.0
2019-04-02 15:40:00,104.11,104.14,104.08,104.12,14241.0,104.11,104.14,104.08,104.12,14241.0
2019-04-02 15:45:00,104.11,104.19,104.06,104.18,28326.0,104.11,104.19,104.06,104.18,28326.0
2019-04-02 15:50:00,104.19,104.21,104.08,104.08,29567.0,104.19,104.21,104.08,104.08,29567.0
2019-04-02 15:55:00,104.08,104.19,104.06,104.12,58382.0,104.08,104.19,104.06,104.12,58382.0
2019-04-03 09:30:00,104.1,104.6,104.01,104.21,32725.0,104.1,104.6,104.01,104.21,32725.0
2019-04-03 09:35:00,104.22,104.23,103.95,104.21,4859.0,104.22,104.23,103.95,104.21,4859.0
2019-04-03 09:40:00,104.21,104.28,103.92,104.17,11683.0,104.21,104.28,103.92,104.17,11683.0
2019-04-03 09:45:00,104.13,104.53,104.13,104.47,6859.0,104.13,104.53,104.13,104.47,6859.0
2019-04-03 09:50:00,104.51,104.62,104.47,104.59,19055.0,104.51,104.62,104.47,104.59,19055.0
2019-04-03 09:55:00,104.56,104.81,104.56,104.78,14361.0,104.56,104.81,104.56,104.78,14361.0
2019-04-03 10:00:00,104.77,105.07,104.66,105.07,20366.0,104.77,105.07,104.66,105.07,20366.0
2019-04-03 10:05:00,105.04,105.1,104.89,105.07,18223.0,105.04,105.1,104.89,105.07,18223.0
2019-04-03 10:10:00,105.1,105.24,105.09,105.22,11270.0,105.1,105.24,105.09,105.22,11270.0
2019-04-03 10:15:00,105.23,105.36,105.21,105.33,11467.0,105.23,105.36,105.21,105.33,11467.0
2019-04-03 10:20:00,105.36,105.37,105.09,105.1,15576.0,105.36,105.37,105.09,105.1,15576.0
2019-04-03 10:25:00,105.12,105.14,104.97,105.03,10724.0,105.12,105.14,104.97,105.03,10724.0
2019-04-03 10:30:00,105.02,105.32,105.01,105.27,30052.0,105.02,105.32,105.01,105.27,30052.0
2019-04-03 10:35:00,105.26,105.3,105.17,105.3,11743.0,105.26,105.3,105.17,105.3,11743.0
2019-04-03 10:40:00,105.3,105.35,105.14,105.14,31232.0,105.3,105.35,105.14,105.14,31232.0
2019-04-03 10:45:00,105.14,105.21,105.05,105.16,9164.0,105.14,105.21,105.05,105.16,9164.0
2019-04-03 10:50:00,105.16,105.2,105.08,105.15,14265.0,105.16,105.2,105.08,105.15,14265.0
2019-04-03 10:55:00,105.19,105.24,105.17,105.24,9906.0,105.19,105.24,105.17,105.24,9906.0
2019-04-03 11:00:00,105.23,105.44,105.22,105.42,14860.0,105.23,105.44,105.22,105.42,14860.0
2019-04-03 11:05:00,105.44,105.54,105.41,105.52,15804.0,105.44,105.54,105.41,105.52,15804.0
2019-04-03 11:10:00,105.53,105.59,105.49,105.53,13381.0,105.53,105.59,105.49,105.53,13381.0
2019-04-03 11:15:00,105.53,105.67,105.53,105.66,11969.0,105.53,105.67,105.53,105.66,11969.0
2019-04-03 11:20:00,105.65,105.8,105.63,105.76,16185.0,105.65,105.8,105.63,105.76,16185.0
2019-04-03 11:25:00,105.75,105.85,105.73,105.76,10701.0,105.75,105.85,105.73,105.76,10701.0
2019-04-03 11:30:00,105.77,105.77,105.63,105.63,7168.0,105.77,105.77,105.63,105.63,7168.0
2019-04-03 11:35:00,105.65,105.67,105.62,105.66,5404.0,105.65,105.67,105.62,105.66,5404.0
2019-04-03 11:40:00,105.65,105.65,105.44,105.56,13396.0,105.65,105.65,105.44,105.56,13396.0
2019-04-03 11:45:00,105.57,105.69,105.57,105.69,11663.0,105.57,105.69,105.57,105.69,11663.0
2019-04-03 11:50:00,105.7,105.78,105.65,105.74,9646.0,105.7,105.78,105.65,105.74,9646.0
2019-04-03 11:55:00,105.72,105.76,105.62,105.62,9841.0,105.72,105.76,105.62,105.62,9841.0
2019-04-03 12:00:00,105.6,105.62,105.5,105.53,12070.0,105.6,105.62,105.5,105.53,12070.0
2019-04-03 12:05:00,105.56,105.73,105.55,105.73,13846.0,105.56,105.73,105.55,105.73,13846.0
2019-04-03 12:10:00,105.73,105.73,105.57,105.58,10408.0,105.73,105.73,105.57,105.58,10408.0
2019-04-03 12:15:00,105.58,105.64,105.53,105.56,7155.0,105.58,105.64,105.53,105.56,7155.0
2019-04-03 12:20:00,105.55,105.57,105.53,105.55,4518.0,105.55,105.57,105.53,105.55,4518.0
2019-04-03 12:25:00,105.55,105.72,105.55,105.62,32906.0,105.55,105.72,105.55,105.62,32906.0
2019-04-03 12:30:00,105.62,105.87,105.61,105.8,17176.0,105.62,105.87,105.61,105.8,17176.0
2019-04-03 12:35:00,105.8,105.8,105.66,105.69,13714.0,105.8,105.8,105.66,105.69,13714.0
2019-04-03 12:40:00,105.7,105.74,105.69,105.7,6249.0,105.7,105.74,105.69,105.7,6249.0
2019-04-03 12:45:00,105.69,105.7,105.6,105.66,7653.0,105.69,105.7,105.6,105.66,7653.0
2019-04-03 12:50:00,105.69,105.69,105.58,105.59,11995.0,105.69,105.69,105.58,105.59,11995.0
2019-04-03 12:55:00,105.58,105.69,105.58,105.68,15307.0,105.58,105.69,105.58,105.68,15307.0
2019-04-03 13:00:00,105.67,105.76,105.67,105.71,10132.0,105.67,105.76,105.67,105.71,10132.0
2019-04-03 13:05:00,105.71,105.75,105.69,105.71,7202.0,105.71,105.75,105.69,105.71,7202.0
2019-04-03 13:10:00,105.71,105.75,105.69,105.7,7976.0,105.71,105.75,105.69,105.7,7976.0
2019-04-03 13:15:00,105.7,105.82,105.69,105.79,9698.0,105.7,105.82,105.69,105.79,9698.0
2019-04-03 13:20:00,105.8,105.8,105.73,105.73,9209.0,105.8,105.8,105.73,105.73,9209.0
2019-04-03 13:25:00,105.72,105.74,105.58,105.59,10157.0,105.72,105.74,105.58,105.59,10157.0
2019-04-03 13:30:00,105.58,105.72,105.54,105.72,17086.0,105.58,105.72,105.54,105.72,17086.0
2019-04-03 13:35:00,105.72,105.74,105.63,105.69,26355.0,105.72,105.74,105.63,105.69,26355.0
2019-04-03 13:40:00,105.69,105.7,105.52,105.6,21801.0,105.69,105.7,105.52,105.6,21801.0
2019-04-03 13:45:00,105.62,105.65,105.53,105.53,11189.0,105.62,105.65,105.53,105.53,11189.0
2019-04-03 13:50:00,105.53,105.54,105.32,105.36,10452.0,105.53,105.54,105.32,105.36,10452.0
2019-04-03 13:55:00,105.36,105.38,105.19,105.25,19833.0,105.36,105.38,105.19,105.25,19833.0
2019-04-03 14:00:00,105.25,105.25,105.14,105.19,22447.0,105.25,105.25,105.14,105.19,22447.0
2019-04-03 14:05:00,105.2,105.26,105.16,105.17,24565.0,105.2,105.26,105.16,105.17,24565.0
2019-04-03 14:10:00,105.15,105.15,104.99,105.0,9232.0,105.15,105.15,104.99,105.0,9232.0
2019-04-03 14:15:00,104.99,105.17,104.99,105.17,16192.0,104.99,105.17,104.99,105.17,16192.0
2019-04-03 14:20:00,105.2,105.23,105.07,105.12,16544.0,105.2,105.23,105.07,105.12,16544.0
2019-04-03 14:25:00,105.15,105.16,105.07,105.16,8655.0,105.15,105.16,105.07,105.16,8655.0
2019-04-03 14:30:00,105.15,105.15,105.0,105.0,11068.0,105.15,105.15,105.0,105.0,11068.0
2019-04-03 14:35:00,105.01,105.08,104.8,104.8,12471.0,105.01,105.08,104.8,104.8,12471.0
2019-04-03 14:40:00,104.8,104.8,104.55,104.59,44729.0,104.8,104.8,104.55,104.59,44729.0
2019-04-03 14:45:00,104.59,104.73,104.59,104.68,13380.0,104.59,104.73,104.59,104.68,13380.0
2019-04-03 14:50:00,104.68,104.7,104.58,104.69,14043.0,104.68,104.7,104.58,104.69,14043.0
2019-04-03 14:55:00,104.7,104.8,104.67,104.8,25406.0,104.7,104.8,104.67,104.8,25406.0
2019-04-03 15:00:00,104.79,104.8,104.69,104.73,19179.0,104.79,104.8,104.69,104.73,19179.0
2019-04-03 15:05:00,104.73,104.75,104.62,104.63,70760.0,104.73,104.75,104.62,104.63,70760.0
2019-04-03 15:10:00,104.62,104.71,104.58,104.7,104055.0,104.62,104.71,104.58,104.7,104055.0
2019-04-03 15:15:00,104.69,104.71,104.45,104.55,30098.0,104.69,104.71,104.45,104.55,30098.0
2019-04-03 15:20:00,104.54,104.58,104.49,104.54,20054.0,104.54,104.58,104.49,104.54,20054.0
2019-04-03 15:25:00,104.54,104.64,104.53,104.58,16244.0,104.54,104.64,104.53,104.58,16244.0
2019-04-03 15:30:00,104.57,104.61,104.49,104.61,23669.0,104.57,104.61,104.49,104.61,23669.0
2019-04-03 15:35:00,104.61,104.9,104.6,104.87,39594.0,104.61,104.9,104.6,104.87,39594.0
2019-04-03 15:40:00,104.87,105.0,104.82,104.85,25892.0,104.87,105.0,104.82,104.85,25892.0
2019-04-03 15:45:00,104.86,104.97,104.84,104.86,26663.0,104.86,104.97,104.84,104.86,26663.0
2019-04-03 15:50:00,104.85,104.87,104.72,104.72,33999.0,104.85,104.87,104.72,104.72,33999.0
2019-04-03 15:55:00,104.72,104.77,104.63,104.71,78070.0,104.72,104.77,104.63,104.71,78070.0
2019-04-04 09:30:00,104.72,104.74,104.16,104.74,16578.0,104.72,104.74,104.16,104.74,16578.0
2019-04-04 09:35:00,104.77,104.87,104.35,104.36,11253.0,104.77,104.87,104.35,104.36,11253.0
2019-04-04 09:40:00,104.46,104.49,104.23,104.33,11322.0,104.46,104.49,104.23,104.33,11322.0
2019-04-04 09:45:00,104.37,104.47,104.28,104.42,13367.0,104.37,104.47,104.28,104.42,13367.0
2019-04-04 09:50:00,104.43,104.43,104.17,104.33,54805.0,104.43,104.43,104.17,104.33,54805.0
2019-04-04 09:55:00,104.41,104.48,104.36,104.42,8922.0,104.41,104.48,104.36,104.42,8922.0
2019-04-04 10:00:00,104.44,104.44,104.31,104.38,16337.0,104.44,104.44,104.31,104.38,16337.0
2019-04-04 10:05:00,104.36,104.42,104.09,104.13,17710.0,104.36,104.42,104.09,104.13,17710.0
2019-04-04 10:10:00,104.17,104.43,104.14,104.39,9892.0,104.17,104.43,104.14,104.39,9892.0
2019-04-04 10:15:00,104.36,104.37,104.24,104.24,6718.0,104.36,104.37,104.24,104.24,6718.0
2019-04-04 10:20:00,104.27,104.4,104.26,104.37,6570.0,104.27,104.4,104.26,104.37,6570.0
2019-04-04 10:25:00,104.39,104.4,104.36,104.39,4100.0,104.39,104.4,104.36,104.39,4100.0
2019-04-04 10:30:00,104.37,104.45,104.29,104.31,9704.0,104.37,104.45,104.29,104.31,9704.0
2019-04-04 10:35:00,104.28,104.57,104.28,104.56,6115.0,104.28,104.57,104.28,104.56,6115.0
2019-04-04 10:40:00,104.53,104.61,104.46,104.59,9939.0,104.53,104.61,104.46,104.59,9939.0
2019-04-04 10:45:00,104.61,104.71,104.59,104.64,6820.0,104.61,104.71,104.59,104.64,6820.0
2019-04-04 10:50:00,104.66,104.69,104.57,104.57,10684.0,104.66,104.69,104.57,104.57,10684.0
2019-04-04 10:55:00,104.6,104.68,104.58,104.59,5334.0,104.6,104.68,104.58,104.59,5334.0
2019-04-04 11:00:00,104.6,104.66,104.57,104.63,6701.0,104.6,104.66,104.57,104.63,6701.0
2019-04-04 11:05:00,104.62,104.77,104.61,104.77,8550.0,104.62,104.77,104.61,104.77,8550.0
2019-04-04 11:10:00,104.74,104.76,104.67,104.68,8500.0,104.74,104.76,104.67,104.68,8500.0
2019-04-04 11:15:00,104.67,104.68,104.53,104.55,6112.0,104.67,104.68,104.53,104.55,6112.0
2019-04-04 11:20:00,104.53,104.57,104.5,104.53,8732.0,104.53,104.57,104.5,104.53,8732.0
2019-04-04 11:25:00,104.54,104.63,104.5,104.57,9910.0,104.54,104.63,104.5,104.57,9910.0
2019-04-04 11:30:00,104.57,104.59,104.48,104.49,6699.0,104.57,104.59,104.48,104.49,6699.0
2019-04-04 11:35:00,104.48,104.54,104.48,104.53,5900.0,104.48,104.54,104.48,104.53,5900.0
2019-04-04 11:40:00,104.51,104.61,104.47,104.55,10834.0,104.51,104.61,104.47,104.55,10834.0
2019-04-04 11:45:00,104.54,104.62,104.51,104.57,16715.0,104.54,104.62,104.51,104.57,16715.0
2019-04-04 11:50:00,104.54,104.6,104.5,104.52,6095.0,104.54,104.6,104.5,104.52,6095.0
2019-04-04 11:55:00,104.52,104.61,104.52,104.56,5132.0,104.52,104.61,104.52,104.56,5132.0
2019-04-04 12:00:00,104.54,104.62,104.51,104.61,6500.0,104.54,104.62,104.51,104.61,6500.0
2019-04-04 12:05:00,104.64,104.87,104.64,104.82,53228.0,104.64,104.87,104.64,104.82,53228.0
2019-04-04 12:10:00,104.81,104.81,104.71,104.78,20488.0,104.81,104.81,104.71,104.78,20488.0
2019-04-04 12:15:00,104.78,104.78,104.58,104.6,8400.0,104.78,104.78,104.58,104.6,8400.0
2019-04-04 12:20:00,104.6,104.73,104.6,104.71,39985.0,104.6,104.73,104.6,104.71,39985.0
2019-04-04 12:25:00,104.73,104.97,104.73,104.94,9443.0,104.73,104.97,104.73,104.94,9443.0
2019-04-04 12:30:00,104.94,104.95,104.85,104.95,8238.0,104.94,104.95,104.85,104.95,8238.0
2019-04-04 12:35:00,104.96,105.15,104.96,105.15,8978.0,104.96,105.15,104.96,105.15,8978.0
2019-04-04 12:40:00,105.13,105.21,105.09,105.14,9800.0,105.13,105.21,105.09,105.14,9800.0
2019-04-04 12:45:00,105.14,105.22,105.08,105.22,8035.0,105.14,105.22,105.08,105.22,8035.0
2019-04-04 12:50:00,105.23,105.32,105.23,105.29,36689.0,105.23,105.32,105.23,105.29,36689.0
2019-04-04 12:55:00,105.29,105.42,105.26,105.42,13932.0,105.29,105.42,105.26,105.42,13932.0
2019-04-04 13:00:00,105.4,105.59,105.4,105.55,14739.0,105.4,105.59,105.4,105.55,14739.0
2019-04-04 13:05:00,105.61,105.69,105.55,105.69,11621.0,105.61,105.69,105.55,105.69,11621.0
2019-04-04 13:10:00,105.71,105.73,105.58,105.6,13774.0,105.71,105.73,105.58,105.6,13774.0
2019-04-04 13:15:00,105.6,105.62,105.53,105.59,25430.0,105.6,105.62,105.53,105.59,25430.0
2019-04-04 13:20:00,105.61,105.65,105.53,105.56,10644.0,105.61,105.65,105.53,105.56,10644.0
2019-04-04 13:25:00,105.57,105.68,105.56,105.66,9729.0,105.57,105.68,105.56,105.66,9729.0
2019-04-04 13:30:00,105.67,105.67,105.48,105.49,7955.0,105.67,105.67,105.48,105.49,7955.0
2019-04-04 13:35:00,105.5,105.5,105.33,105.5,48959.0,105.5,105.5,105.33,105.5,48959.0
2019-04-04 13:40:00,105.45,105.54,105.38,105.53,22048.0,105.45,105.54,105.38,105.53,22048.0
2019-04-04 13:45:00,105.54,105.6,105.44,105.47,13033.0,105.54,105.6,105.44,105.47,13033.0
2019-04-04 13:50:00,105.46,105.56,105.45,105.54,10323.0,105.46,105.56,105.45,105.54,10323.0
2019-04-04 13:55:00,105.56,105.6,105.51,105.59,10754.0,105.56,105.6,105.51,105.59,10754.0
2019-04-04 14:00:00,105.6,105.63,105.54,105.62,12937.0,105.6,105.63,105.54,105.62,12937.0
2019-04-04 14:05:00,105.63,105.74,105.61,105.71,12458.0,105.63,105.74,105.61,105.71,12458.0
2019-04-04 14:10:00,105.72,105.75,105.68,105.75,12363.0,105.72,105.75,105.68,105.75,12363.0
2019-04-04 14:15:00,105.75,105.85,105.74,105.8,12350.0,105.75,105.85,105.74,105.8,12350.0
2019-04-04 14:20:00,105.81,105.95,105.81,105.94,12405.0,105.81,105.95,105.81,105.94,12405.0
2019-04-04 14:25:00,105.95,105.97,105.81,105.84,12621.0,105.95,105.97,105.81,105.84,12621.0
2019-04-04 14:30:00,105.87,105.89,105.81,105.82,13976.0,105.87,105.89,105.81,105.82,13976.0
2019-04-04 14:35:00,105.82,105.82,105.62,105.64,20125.0,105.82,105.82,105.62,105.64,20125.0
2019-04-04 14:40:00,105.64,105.7,105.63,105.68,11820.0,105.64,105.7,105.63,105.68,11820.0
2019-04-04 14:45:00,105.68,105.78,105.65,105.77,8358.0,105.68,105.78,105.65,105.77,8358.0
2019-04-04 14:50:00,105.77,105.77,105.61,105.61,10986.0,105.77,105.77,105.61,105.61,10986.0
2019-04-04 14:55:00,105.6,105.67,105.57,105.67,11304.0,105.6,105.67,105.57,105.67,11304.0
2019-04-04 15:00:00,105.68,105.72,105.66,105.66,31346.0,105.68,105.72,105.66,105.66,31346.0
2019-04-04 15:05:00,105.66,105.7,105.55,105.56,18111.0,105.66,105.7,105.55,105.56,18111.0
2019-04-04 15:10:00,105.57,105.67,105.52,105.66,16390.0,105.57,105.67,105.52,105.66,16390.0
2019-04-04 15:15:00,105.66,105.72,105.63,105.63,19887.0,105.66,105.72,105.63,105.63,19887.0
2019-04-04 15:20:00,105.63,105.63,105.5,105.53,15658.0,105.63,105.63,105.5,105.53,15658.0
2019-04-04 15:25:00,105.55,105.57,105.48,105.48,13688.0,105.55,105.57,105.48,105.48,13688.0
2019-04-04 15:30:00,105.51,105.64,105.51,105.59,17951.0,105.51,105.64,105.51,105.59,17951.0
2019-04-04 15:35:00,105.59,105.6,105.49,105.5,16820.0,105.59,105.6,105.49,105.5,16820.0
2019-04-04 15:40:00,105.5,105.5,105.34,105.47,45888.0,105.5,105.5,105.34,105.47,45888.0
2019-04-04 15:45:00,105.48,105.62,105.48,105.62,35887.0,105.48,105.62,105.48,105.62,35887.0
2019-04-04 15:50:00,105.62,105.64,105.58,105.63,78219.0,105.62,105.64,105.58,105.63,78219.0
2019-04-04 15:55:00,105.63,105.76,105.52,105.6,111441.0,105.63,105.76,105.52,105.6,111441.0
2019-04-05 09:30:00,105.63,105.95,105.34,105.79,45173.0,105.63,105.95,105.34,105.79,45173.0
2019-04-05 09:35:00,105.84,105.84,105.28,105.65,23455.0,105.84,105.84,105.28,105.65,23455.0
2019-04-05 09:40:00,105.84,106.0,105.75,105.78,51036.0,105.84,106.0,105.75,105.78,51036.0
2019-04-05 09:45:00,105.81,106.12,105.75,106.05,18693.0,105.81,106.12,105.75,106.05,18693.0
2019-04-05 09:50:00,106.04,106.3,106.0,106.3,17753.0,106.04,106.3,106.0,106.3,17753.0
2019-04-05 09:55:00,106.3,106.39,106.2,106.31,13026.0,106.3,106.39,106.2,106.31,13026.0
2019-04-05 10:00:00,106.33,106.69,106.17,106.69,22619.0,106.33,106.69,106.17,106.69,22619.0
2019-04-05 10:05:00,106.68,106.9,106.6,106.69,25038.0,106.68,106.9,106.6,106.69,25038.0
2019-04-05 10:10:00,106.73,106.79,106.55,106.55,12050.0,106.73,106.79,106.55,106.55,12050.0
2019-04-05 10:15:00,106.53,106.6,106.28,106.4,25241.0,106.53,106.6,106.28,106.4,25241.0
2019-04-05 10:20:00,106.4,106.58,106.35,106.43,18312.0,106.4,106.58,106.35,106.43,18312.0
2019-04-05 10:25:00,106.39,106.51,106.27,106.35,31879.0,106.39,106.51,106.27,106.35,31879.0
2019-04-05 10:30:00,106.38,106.47,106.34,106.34,8708.0,106.38,106.47,106.34,106.34,8708.0
2019-04-05 10:35:00,106.38,106.38,106.17,106.17,24994.0,106.38,106.38,106.17,106.17,24994.0
2019-04-05 10:40:00,106.23,106.29,106.1,106.25,8762.0,106.23,106.29,106.1,106.25,8762.0
2019-04-05 10:45:00,106.25,106.34,106.2,106.22,19545.0,106.25,106.34,106.2,106.22,19545.0
2019-04-05 10:50:00,106.17,106.3,106.1,106.24,8768.0,106.17,106.3,106.1,106.24,8768.0
2019-04-05 10:55:00,106.24,106.38,106.21,106.26,79484.0,106.24,106.38,106.21,106.26,79484.0
2019-04-05 11:00:00,106.24,106.33,106.16,106.21,9617.0,106.24,106.33,106.16,106.21,9617.0
2019-04-05 11:05:00,106.21,106.39,106.21,106.35,10173.0,106.21,106.39,106.21,106.35,10173.0
2019-04-05 11:10:00,106.31,106.37,106.25,106.29,9943.0,106.31,106.37,106.25,106.29,9943.0
2019-04-05 11:15:00,106.27,106.3,106.12,106.13,13871.0,106.27,106.3,106.12,106.13,13871.0
2019-04-05 11:20:00,106.15,106.23,106.15,106.19,5834.0,106.15,106.23,106.15,106.19,5834.0
2019-04-05 11:25:00,106.17,106.29,106.14,106.25,9954.0,106.17,106.29,106.14,106.25,9954.0
2019-04-05 11:30:00,106.22,106.23,106.14,106.2,13743.0,106.22,106.23,106.14,106.2,13743.0
2019-04-05 11:35:00,106.2,106.29,106.19,106.25,43955.0,106.2,106.29,106.19,106.25,43955.0
2019-04-05 11:40:00,106.27,106.3,106.22,106.27,17793.0,106.27,106.3,106.22,106.27,17793.0
2019-04-05 11:45:00,106.26,106.4,106.26,106.34,9050.0,106.26,106.4,106.26,106.34,9050.0
2019-04-05 11:50:00,106.34,106.38,106.22,106.22,4719.0,106.34,106.38,106.22,106.22,4719.0
2019-04-05 11:55:00,106.24,106.4,106.23,106.24,10465.0,106.24,106.4,106.23,106.24,10465.0
2019-04-05 12:00:00,106.2,106.3,106.15,106.25,4649.0,106.2,106.3,106.15,106.25,4649.0
2019-04-05 12:05:00,106.24,106.33,106.2,106.25,5590.0,106.24,106.33,106.2,106.25,5590.0
2019-04-05 12:10:00,106.25,106.31,106.22,106.27,34151.0,106.25,106.31,106.22,106.27,34151.0
2019-04-05 12:15:00,106.26,106.3,106.21,106.25,23820.0,106.26,106.3,106.21,106.25,23820.0
2019-04-05 12:20:00,106.25,106.3,106.2,106.3,21519.0,106.25,106.3,106.2,106.3,21519.0
2019-04-05 12:25:00,106.29,106.46,106.25,106.34,12735.0,106.29,106.46,106.25,106.34,12735.0
2019-04-05 12:30:00,106.36,106.36,106.23,106.25,3700.0,106.36,106.36,106.23,106.25,3700.0
2019-04-05 12:35:00,106.25,106.26,106.14,106.15,8837.0,106.25,106.26,106.14,106.15,8837.0
2019-04-05 12:40:00,106.12,106.14,106.11,106.13,3272.0,106.12,106.14,106.11,106.13,3272.0
2019-04-05 12:45:00,106.15,106.21,106.12,106.13,4393.0,106.15,106.21,106.12,106.13,4393.0
2019-04-05 12:50:00,106.12,106.12,106.02,106.1,3966.0,106.12,106.12,106.02,106.1,3966.0
2019-04-05 12:55:00,106.15,106.18,106.08,106.15,2838.0,106.15,106.18,106.08,106.15,2838.0
2019-04-05 13:00:00,106.15,106.22,106.12,106.15,6190.0,106.15,106.22,106.12,106.15,6190.0
2019-04-05 13:05:00,106.17,106.2,106.13,106.16,10182.0,106.17,106.2,106.13,106.16,10182.0
2019-04-05 13:10:00,106.13,106.21,106.1,106.21,4265.0,106.13,106.21,106.1,106.21,4265.0
2019-04-05 13:15:00,106.2,106.27,106.2,106.24,23952.0,106.2,106.27,106.2,106.24,23952.0
2019-04-05 13:20:00,106.24,106.26,106.22,106.25,20798.0,106.24,106.26,106.22,106.25,20798.0
2019-04-05 13:25:00,106.25,106.26,106.2,106.25,13814.0,106.25,106.26,106.2,106.25,13814.0
2019-04-05 13:30:00,106.25,106.26,106.19,106.24,14550.0,106.25,106.26,106.19,106.24,14550.0
2019-04-05 13:35:00,106.25,106.25,106.18,106.23,7121.0,106.25,106.25,106.18,106.23,7121.0
2019-04-05 13:40:00,106.23,106.26,106.21,106.22,18468.0,106.23,106.26,106.21,106.22,18468.0
2019-04-05 13:45:00,106.23,106.28,106.22,106.25,9805.0,106.23,106.28,106.22,106.25,9805.0
2019-04-05 13:50:00,106.25,106.37,106.24,106.37,8710.0,106.25,106.37,106.24,106.37,8710.0
2019-04-05 13:55:00,106.37,106.51,106.35,106.4,32271.0,106.37,106.51,106.35,106.4,32271.0
2019-04-05 14:00:00,106.39,106.41,106.3,106.37,18626.0,106.39,106.41,106.3,106.37,18626.0
2019-04-05 14:05:00,106.37,106.55,106.36,106.55,42121.0,106.37,106.55,106.36,106.55,42121.0
2019-04-05 14:10:00,106.56,106.56,106.38,106.39,7741.0,106.56,106.56,106.38,106.39,7741.0
2019-04-05 14:15:00,106.4,106.43,106.35,106.39,12051.0,106.4,106.43,106.35,106.39,12051.0
2019-04-05 14:20:00,106.39,106.43,106.33,106.37,9165.0,106.39,106.43,106.33,106.37,9165.0
2019-04-05 14:25:00,106.38,106.39,106.22,106.22,46794.0,106.38,106.39,106.22,106.22,46794.0
2019-04-05 14:30:00,106.2,106.27,106.16,106.26,32913.0,106.2,106.27,106.16,106.26,32913.0
2019-04-05 14:35:00,106.27,106.28,106.22,106.24,6776.0,106.27,106.28,106.22,106.24,6776.0
2019-04-05 14:40:00,106.21,106.22,106.12,106.16,6221.0,106.21,106.22,106.12,106.16,6221.0
2019-04-05 14:45:00,106.14,106.2,106.13,106.16,3815.0,106.14,106.2,106.13,106.16,3815.0
2019-04-05 14:50:00,106.15,106.24,106.11,106.24,4745.0,106.15,106.24,106.11,106.24,4745.0
2019-04-05 14:55:00,106.23,106.26,106.21,106.22,4575.0,106.23,106.26,106.21,106.22,4575.0
2019-04-05 15:00:00,106.25,106.26,106.2,106.2,11638.0,106.25,106.26,106.2,106.2,11638.0
2019-04-05 15:05:00,106.2,106.24,106.13,106.14,11326.0,106.2,106.24,106.13,106.14,11326.0
2019-04-05 15:10:00,106.13,106.14,106.05,106.08,12421.0,106.13,106.14,106.05,106.08,12421.0
2019-04-05 15:15:00,106.07,106.14,106.04,106.07,9838.0,106.07,106.14,106.04,106.07,9838.0
2019-04-05 15:20:00,106.07,106.14,106.0,106.0,31415.0,106.07,106.14,106.0,106.0,31415.0
2019-04-05 15:25:00,106.02,106.11,105.99,106.05,32427.0,106.02,106.11,105.99,106.05,32427.0
2019-04-05 15:30:00,106.06,106.11,106.02,106.09,18710.0,106.06,106.11,106.02,106.09,18710.0
2019-04-05 15:35:00,106.09,106.09,106.0,106.07,31638.0,106.09,106.09,106.0,106.07,31638.0
2019-04-05 15:40:00,106.07,106.16,105.99,106.16,53237.0,106.07,106.16,105.99,106.16,53237.0
2019-04-05 15:45:00,106.16,106.19,106.08,106.17,27702.0,106.16,106.19,106.08,106.17,27702.0
2019-04-05 15:50:00,106.16,106.18,106.08,106.16,73705.0,106.16,106.18,106.08,106.16,73705.0
2019-04-05 15:55:00,106.16,106.17,105.74,106.0,193084.0,106.16,106.17,105.74,106.0,193084.0
2019-04-08 09:30:00,104.42,104.93,103.93,104.01,76391.0,104.42,104.93,103.93,104.01,76391.0
2019-04-08 09:35:00,104.01,104.16,102.95,103.05,72992.0,104.01,104.16,102.95,103.05,72992.0
2019-04-08 09:40:00,102.99,103.57,102.73,102.77,70442.0,102.99,103.57,102.73,102.77,70442.0
2019-04-08 09:45:00,102.77,103.09,102.65,103.03,130880.0,102.77,103.09,102.65,103.03,130880.0
2019-04-08 09:50:00,103.0,103.6,102.99,103.5,87200.0,103.0,103.6,102.99,103.5,87200.0
2019-04-08 09:55:00,103.54,103.73,103.41,103.68,36889.0,103.54,103.73,103.41,103.68,36889.0
2019-04-08 10:00:00,103.68,104.11,103.67,104.09,71624.0,103.68,104.11,103.67,104.09,71624.0
2019-04-08 10:05:00,104.05,104.3,104.02,104.3,35662.0,104.05,104.3,104.02,104.3,35662.0
2019-04-08 10:10:00,104.33,104.43,103.93,103.99,52928.0,104.33,104.43,103.93,103.99,52928.0
2019-04-08 10:15:00,104.0,104.04,103.64,103.73,70760.0,104.0,104.04,103.64,103.73,70760.0
2019-04-08 10:20:00,103.75,103.88,103.66,103.88,30489.0,103.75,103.88,103.66,103.88,30489.0
2019-04-08 10:25:00,103.89,103.89,103.55,103.58,19677.0,103.89,103.89,103.55,103.58,19677.0
2019-04-08 10:30:00,103.56,103.77,103.56,103.61,37035.0,103.56,103.77,103.56,103.61,37035.0
2019-04-08 10:35:00,103.6,103.82,103.41,103.41,83337.0,103.6,103.82,103.41,103.41,83337.0
2019-04-08 10:40:00,103.41,103.58,103.35,103.46,28378.0,103.41,103.58,103.35,103.46,28378.0
2019-04-08 10:45:00,103.46,103.65,103.43,103.55,21827.0,103.46,103.65,103.43,103.55,21827.0
2019-04-08 10:50:00,103.56,103.59,103.46,103.46,22716.0,103.56,103.59,103.46,103.46,22716.0
2019-04-08 10:55:00,103.45,103.45,103.11,103.15,55036.0,103.45,103.45,103.11,103.15,55036.0
2019-04-08 11:00:00,103.15,103.32,103.11,103.27,51485.0,103.15,103.32,103.11,103.27,51485.0
2019-04-08 11:05:00,103.26,103.26,103.0,103.0,40575.0,103.26,103.26,103.0,103.0,40575.0
2019-04-08 11:10:00,103.01,103.02,102.8,102.8,20662.0,103.01,103.02,102.8,102.8,20662.0
2019-04-08 11:15:00,102.79,103.0,102.79,102.98,43913.0,102.79,103.0,102.79,102.98,43913.0
2019-04-08 11:20:00,102.99,103.0,102.84,102.85,40581.0,102.99,103.0,102.84,102.85,40581.0
2019-04-08 11:25:00,102.85,102.85,102.72,102.73,28260.0,102.85,102.85,102.72,102.73,28260.0
2019-04-08 11:30:00,102.7,102.88,102.69,102.79,27191.0,102.7,102.88,102.69,102.79,27191.0
2019-04-08 11:35:00,102.79,102.91,102.78,102.78,31531.0,102.79,102.91,102.78,102.78,31531.0
2019-04-08 11:40:00,102.77,102.78,102.44,102.6,45661.0,102.77,102.78,102.44,102.6,45661.0
2019-04-08 11:45:00,102.63,102.71,102.56,102.6,24041.0,102.63,102.71,102.56,102.6,24041.0
2019-04-08 11:50:00,102.61,102.74,102.54,102.65,50334.0,102.61,102.74,102.54,102.65,50334.0
2019-04-08 11:55:00,102.66,102.8,102.58,102.64,34670.0,102.66,102.8,102.58,102.64,34670.0
2019-04-08 12:00:00,102.64,102.77,102.47,102.48,14915.0,102.64,102.77,102.47,102.48,14915.0
2019-04-08 12:05:00,102.48,102.49,102.29,102.29,16614.0,102.48,102.49,102.29,102.29,16614.0
2019-04-08 12:10:00,102.3,102.31,102.15,102.29,20589.0,102.3,102.31,102.15,102.29,20589.0
2019-04-08 12:15:00,102.29,102.32,102.2,102.2,19462.0,102.29,102.32,102.2,102.2,19462.0
2019-04-08 12:20:00,102.2,102.27,102.02,102.27,25621.0,102.2,102.27,102.02,102.27,25621.0
2019-04-08 12:25:00,102.28,102.46,102.26,102.41,18648.0,102.28,102.46,102.26,102.41,18648.0
2019-04-08 12:30:00,102.42,102.49,102.37,102.49,15884.0,102.42,102.49,102.37,102.49,15884.0
2019-04-08 12:35:00,102.49,102.76,102.49,102.75,32586.0,102.49,102.76,102.49,102.75,32586.0
2019-04-08 12:40:00,102.74,102.85,102.69,102.84,24682.0,102.74,102.85,102.69,102.84,24682.0
2019-04-08 12:45:00,102.86,102.88,102.74,102.76,48005.0,102.86,102.88,102.74,102.76,48005.0
2019-04-08 12:50:00,102.78,102.8,102.65,102.79,24696.0,102.78,102.8,102.65,102.79,24696.0
2019-04-08 12:55:00,102.82,102.82,102.65,102.65,18266.0,102.82,102.82,102.65,102.65,18266.0
2019-04-08 13:00:00,102.64,102.71,102.61,102.7,10399.0,102.64,102.71,102.61,102.7,10399.0
2019-04-08 13:05:00,102.72,102.78,102.66,102.71,16473.0,102.72,102.78,102.66,102.71,16473.0
2019-04-08 13:10:00,102.72,102.78,102.68,102.72,17437.0,102.72,102.78,102.68,102.72,17437.0
2019-04-08 13:15:00,102.72,103.01,102.7,103.01,18534.0,102.72,103.01,102.7,103.01,18534.0
2019-04-08 13:20:00,103.01,103.06,102.94,103.06,16652.0,103.01,103.06,102.94,103.06,16652.0
2019-04-08 13:25:00,103.08,103.09,102.91,102.91,8535.0,103.08,103.09,102.91,102.91,8535.0
2019-04-08 13:30:00,102.93,103.11,102.92,103.11,13376.0,102.93,103.11,102.92,103.11,13376.0
2019-04-08 13:35:00,103.13,103.32,103.13,103.3,30742.0,103.13,103.32,103.13,103.3,30742.0
2019-04-08 13:40:00,103.33,103.38,103.25,103.28,23406.0,103.33,103.38,103.25,103.28,23406.0
2019-04-08 13:45:00,103.29,103.31,102.92,103.14,42614.0,103.29,103.31,102.92,103.14,42614.0
2019-04-08 13:50:00,103.12,103.18,102.96,103.18,19876.0,103.12,103.18,102.96,103.18,19876.0
2019-04-08 13:55:00,103.17,103.25,103.14,103.19,27597.0,103.17,103.25,103.14,103.19,27597.0
2019-04-08 14:00:00,103.21,103.27,103.05,103.05,54340.0,103.21,103.27,103.05,103.05,54340.0
2019-04-08 14:05:00,103.07,103.13,102.97,103.04,27779.0,103.07,103.13,102.97,103.04,27779.0
2019-04-08 14:10:00,103.05,103.28,103.04,103.18,33796.0,103.05,103.28,103.04,103.18,33796.0
2019-04-08 14:15:00,103.17,103.34,103.17,103.26,37255.0,103.17,103.34,103.17,103.26,37255.0
2019-04-08 14:20:00,103.26,103.32,103.15,103.18,21467.0,103.26,103.32,103.15,103.18,21467.0
2019-04-08 14:25:00,103.16,103.28,103.1,103.18,17143.0,103.16,103.28,103.1,103.18,17143.0
2019-04-08 14:30:00,103.2,103.41,103.2,103.37,14591.0,103.2,103.41,103.2,103.37,14591.0
2019-04-08 14:35:00,103.37,103.49,103.36,103.43,23436.0,103.37,103.49,103.36,103.43,23436.0
2019-04-08 14:40:00,103.45,103.62,103.45,103.58,34415.0,103.45,103.62,103.45,103.58,34415.0
2019-04-08 14:45:00,103.59,103.62,103.16,103.17,84094.0,103.59,103.62,103.16,103.17,84094.0
2019-04-08 14:50:00,103.19,103.23,103.11,103.13,19463.0,103.19,103.23,103.11,103.13,19463.0
2019-04-08 14:55:00,103.11,103.14,102.85,102.85,35074.0,103.11,103.14,102.85,102.85,35074.0
2019-04-08 15:00:00,102.84,102.95,102.83,102.83,74581.0,102.84,102.95,102.83,102.83,74581.0
2019-04-08 15:05:00,102.82,102.86,102.72,102.79,27611.0,102.82,102.86,102.72,102.79,27611.0
2019-04-08 15:10:00,102.77,102.79,102.62,102.65,38974.0,102.77,102.79,102.62,102.65,38974.0
2019-04-08 15:15:00,102.64,102.66,102.45,102.51,50130.0,102.64,102.66,102.45,102.51,50130.0
2019-04-08 15:20:00,102.51,102.56,102.43,102.53,42255.0,102.51,102.56,102.43,102.53,42255.0
2019-04-08 15:25:00,102.57,102.65,102.45,102.46,37855.0,102.57,102.65,102.45,102.46,37855.0
2019-04-08 15:30:00,102.44,102.51,102.4,102.43,31922.0,102.44,102.51,102.4,102.43,31922.0
2019-04-08 15:35:00,102.42,102.42,102.29,102.34,35845.0,102.42,102.42,102.29,102.34,35845.0
2019-04-08 15:40:00,102.35,102.38,102.17,102.22,41346.0,102.35,102.38,102.17,102.22,41346.0
2019-04-08 15:45:00,102.23,102.32,102.15,102.31,65334.0,102.23,102.32,102.15,102.31,65334.0
2019-04-08 15:50:00,102.31,102.43,102.27,102.36,75151.0,102.31,102.43,102.27,102.36,75151.0
2019-04-08 15:55:00,102.37,102.49,102.31,102.41,131433.0,102.37,102.49,102.31,102.41,131433.0
2019-04-09 09:30:00,102.0,103.22,101.91,102.69,162065.0,102.0,103.22,101.91,102.69,162065.0
2019-04-09 09:35:00,102.6,102.93,102.15,102.88,61120.0,102.6,102.93,102.15,102.88,61120.0
2019-04-09 09:40:00,102.85,103.38,102.74,102.78,165065.0,102.85,103.38,102.74,102.78,165065.0
2019-04-09 09:45:00,102.75,103.02,102.75,102.9,36054.0,102.75,103.02,102.75,102.9,36054.0
2019-04-09 09:50:00,102.88,103.06,102.7,102.81,23075.0,102.88,103.06,102.7,102.81,23075.0
2019-04-09 09:55:00,102.82,103.09,102.77,102.85,62868.0,102.82,103.09,102.77,102.85,62868.0
2019-04-09 10:00:00,102.88,103.01,102.78,102.78,76107.0,102.88,103.01,102.78,102.78,76107.0
2019-04-09 10:05:00,102.8,103.05,102.79,102.89,85045.0,102.8,103.05,102.79,102.89,85045.0
2019-04-09 10:10:00,102.89,102.95,102.77,102.89,44026.0,102.89,102.95,102.77,102.89,44026.0
2019-04-09 10:15:00,102.88,102.88,102.64,102.76,28793.0,102.88,102.88,102.64,102.76,28793.0
2019-04-09 10:20:00,102.72,102.75,102.59,102.65,26961.0,102.72,102.75,102.59,102.65,26961.0
2019-04-09 10:25:00,102.65,102.71,102.51,102.51,11704.0,102.65,102.71,102.51,102.51,11704.0
2019-04-09 10:30:00,102.54,102.58,102.49,102.54,7134.0,102.54,102.58,102.49,102.54,7134.0
2019-04-09 10:35:00,102.56,102.58,102.45,102.46,13400.0,102.56,102.58,102.45,102.46,13400.0
2019-04-09 10:40:00,102.49,102.5,102.35,102.36,18503.0,102.49,102.5,102.35,102.36,18503.0
2019-04-09 10:45:00,102.38,102.38,102.22,102.27,11796.0,102.38,102.38,102.22,102.27,11796.0
2019-04-09 10:50:00,102.31,102.31,102.18,102.19,8899.0,102.31,102.31,102.18,102.19,8899.0
2019-04-09 10:55:00,102.18,102.24,102.09,102.21,19231.0,102.18,102.24,102.09,102.21,19231.0
2019-04-09 11:00:00,102.19,102.19,102.0,102.06,12891.0,102.19,102.19,102.0,102.06,12891.0
2019-04-09 11:05:00,102.04,102.06,101.83,101.83,20020.0,102.04,102.06,101.83,101.83,20020.0
2019-04-09 11:10:00,101.83,101.97,101.81,101.88,13393.0,101.83,101.97,101.81,101.88,13393.0
2019-04-09 11:15:00,101.9,101.91,101.71,101.74,13345.0,101.9,101.91,101.71,101.74,13345.0
2019-04-09 11:20:00,101.75,101.82,101.72,101.77,11167.0,101.75,101.82,101.72,101.77,11167.0
2019-04-09 11:25:00,101.76,101.77,101.65,101.67,15614.0,101.76,101.77,101.65,101.67,15614.0
2019-04-09 11:30:00,101.65,101.67,101.49,101.58,24956.0,101.65,101.67,101.49,101.58,24956.0
2019-04-09 11:35:00,101.57,101.61,101.49,101.52,104939.0,101.57,101.61,101.49,101.52,104939.0
2019-04-09 11:40:00,101.52,101.88,101.52,101.88,16118.0,101.52,101.88,101.52,101.88,16118.0
2019-04-09 11:45:00,101.88,101.9,101.78,101.83,15622.0,101.88,101.9,101.78,101.83,15622.0
2019-04-09 11:50:00,101.85,101.93,101.82,101.85,10560.0,101.85,101.93,101.82,101.85,10560.0
2019-04-09 11:55:00,101.86,101.96,101.81,101.88,8916.0,101.86,101.96,101.81,101.88,8916.0
2019-04-09 12:00:00,101.91,102.0,101.88,101.89,9613.0,101.91,102.0,101.88,101.89,9613.0
2019-04-09 12:05:00,101.89,102.01,101.89,102.01,10610.0,101.89,102.01,101.89,102.01,10610.0
2019-04-09 12:10:00,102.02,102.35,102.0,102.24,35430.0,102.02,102.35,102.0,102.24,35430.0
2019-04-09 12:15:00,102.24,102.27,102.15,102.21,11174.0,102.24,102.27,102.15,102.21,11174.0
2019-04-09 12:20:00,102.21,102.22,102.05,102.05,10350.0,102.21,102.22,102.05,102.05,10350.0
2019-04-09 12:25:00,102.03,102.05,101.94,102.0,15355.0,102.03,102.05,101.94,102.0,15355.0
2019-04-09 12:30:00,101.99,102.08,101.99,102.08,7445.0,101.99,102.08,101.99,102.08,7445.0
2019-04-09 12:35:00,102.06,102.06,102.0,102.02,12543.0,102.06,102.06,102.0,102.02,12543.0
2019-04-09 12:40:00,102.02,102.08,102.0,102.04,9624.0,102.02,102.08,102.0,102.04,9624.0
2019-04-09 12:45:00,102.04,102.07,101.95,101.96,11600.0,102.04,102.07,101.95,101.96,11600.0
2019-04-09 12:50:00,101.96,102.05,101.95,101.98,18914.0,101.96,102.05,101.95,101.98,18914.0
2019-04-09 12:55:00,101.98,102.03,101.96,101.97,28665.0,101.98,102.03,101.96,101.97,28665.0
2019-04-09 13:00:00,101.98,102.0,101.84,101.9,20372.0,101.98,102.0,101.84,101.9,20372.0
2019-04-09 13:05:00,101.92,101.94,101.84,101.91,5700.0,101.92,101.94,101.84,101.91,5700.0
2019-04-09 13:10:00,101.92,102.0,101.9,101.94,7802.0,101.92,102.0,101.9,101.94,7802.0
2019-04-09 13:15:00,101.95,101.95,101.82,101.88,7693.0,101.95,101.95,101.82,101.88,7693.0
2019-04-09 13:20:00,101.89,101.89,101.82,101.85,9255.0,101.89,101.89,101.82,101.85,9255.0
2019-04-09 13:25:00,101.85,101.97,101.85,101.97,6755.0,101.85,101.97,101.85,101.97,6755.0
2019-04-09 13:30:00,101.95,101.96,101.87,101.91,12733.0,101.95,101.96,101.87,101.91,12733.0
2019-04-09 13:35:00,101.93,101.96,101.9,101.93,6200.0,101.93,101.96,101.9,101.93,6200.0
2019-04-09 13:40:00,101.93,101.98,101.89,101.92,11207.0,101.93,101.98,101.89,101.92,11207.0
2019-04-09 13:45:00,101.92,102.22,101.92,102.16,66870.0,101.92,102.22,101.92,102.16,66870.0
2019-04-09 13:50:00,102.16,102.35,102.12,102.3,50715.0,102.16,102.35,102.12,102.3,50715.0
2019-04-09 13:55:00,102.31,102.41,102.19,102.2,13391.0,102.31,102.41,102.19,102.2,13391.0
2019-04-09 14:00:00,102.2,102.28,102.14,102.14,13898.0,102.2,102.28,102.14,102.14,13898.0
2019-04-09 14:05:00,102.15,102.2,102.1,102.2,12009.0,102.15,102.2,102.1,102.2,12009.0
2019-04-09 14:10:00,102.18,102.36,102.18,102.36,7405.0,102.18,102.36,102.18,102.36,7405.0
2019-04-09 14:15:00,102.34,102.48,102.33,102.37,18074.0,102.34,102.48,102.33,102.37,18074.0
2019-04-09 14:20:00,102.37,102.4,102.36,102.4,10718.0,102.37,102.4,102.36,102.4,10718.0
2019-04-09 14:25:00,102.4,102.46,102.34,102.4,18900.0,102.4,102.46,102.34,102.4,18900.0
2019-04-09 14:30:00,102.4,102.45,102.37,102.4,10701.0,102.4,102.45,102.37,102.4,10701.0
2019-04-09 14:35:00,102.4,102.46,102.34,102.41,15700.0,102.4,102.46,102.34,102.41,15700.0
2019-04-09 14:40:00,102.39,102.39,102.17,102.18,15191.0,102.39,102.39,102.17,102.18,15191.0
2019-04-09 14:45:00,102.19,102.28,102.18,102.28,10325.0,102.19,102.28,102.18,102.28,10325.0
2019-04-09 14:50:00,102.29,102.38,102.28,102.34,13398.0,102.29,102.38,102.28,102.34,13398.0
2019-04-09 14:55:00,102.35,102.35,102.25,102.34,26525.0,102.35,102.35,102.25,102.34,26525.0
2019-04-09 15:00:00,102.34,102.5,102.33,102.47,21105.0,102.34,102.5,102.33,102.47,21105.0
2019-04-09 15:05:00,102.46,102.57,102.45,102.57,12977.0,102.46,102.57,102.45,102.57,12977.0
2019-04-09 15:10:00,102.58,102.76,102.54,102.57,43080.0,102.58,102.76,102.54,102.57,43080.0
2019-04-09 15:15:00,102.58,102.71,102.52,102.63,72923.0,102.58,102.71,102.52,102.63,72923.0
2019-04-09 15:20:00,102.64,102.65,102.54,102.55,91834.0,102.64,102.65,102.54,102.55,91834.0
2019-04-09 15:25:00,102.52,102.55,102.43,102.46,37859.0,102.52,102.55,102.43,102.46,37859.0
2019-04-09 15:30:00,102.47,102.72,102.46,102.7,31092.0,102.47,102.72,102.46,102.7,31092.0
2019-04-09 15:35:00,102.72,102.72,102.63,102.63,26824.0,102.72,102.72,102.63,102.63,26824.0
2019-04-09 15:40:00,102.64,102.67,102.56,102.58,36618.0,102.64,102.67,102.56,102.58,36618.0
2019-04-09 15:45:00,102.59,102.67,102.53,102.63,57578.0,102.59,102.67,102.53,102.63,57578.0
2019-04-09 15:50:00,102.62,102.64,102.55,102.6,64285.0,102.62,102.64,102.55,102.6,64285.0
2019-04-09 15:55:00,102.6,102.64,102.45,102.6,100783.0,102.6,102.64,102.45,102.6,100783.0
2019-04-10 09:30:00,102.85,103.2,102.76,102.77,35238.0,102.85,103.2,102.76,102.77,35238.0
2019-04-10 09:35:00,102.76,103.01,102.76,102.97,26813.0,102.76,103.01,102.76,102.97,26813.0
2019-04-10 09:40:00,103.01,103.08,102.9,102.99,13251.0,103.01,103.08,102.9,102.99,13251.0
2019-04-10 09:45:00,102.98,103.27,102.92,103.2,26694.0,102.98,103.27,102.92,103.2,26694.0
2019-04-10 09:50:00,103.26,103.43,103.14,103.27,88893.0,103.26,103.43,103.14,103.27,88893.0
2019-04-10 09:55:00,103.26,103.55,103.22,103.52,141077.0,103.26,103.55,103.22,103.52,141077.0
2019-04-10 10:00:00,103.53,103.67,102.98,103.05,94879.0,103.53,103.67,102.98,103.05,94879.0
2019-04-10 10:05:00,103.09,103.16,102.9,103.09,73031.0,103.09,103.16,102.9,103.09,73031.0
2019-04-10 10:10:00,103.12,103.28,102.97,103.03,21045.0,103.12,103.28,102.97,103.03,21045.0
2019-04-10 10:15:00,103.07,103.23,102.94,103.04,16388.0,103.07,103.23,102.94,103.04,16388.0
2019-04-10 10:20:00,103.07,103.34,103.06,103.2,43848.0,103.07,103.34,103.06,103.2,43848.0
2019-04-10 10:25:00,103.19,103.19,103.08,103.09,17012.0,103.19,103.19,103.08,103.09,17012.0
2019-04-10 10:30:00,103.11,103.18,103.06,103.18,7523.0,103.11,103.18,103.06,103.18,7523.0
2019-04-10 10:35:00,103.18,103.2,103.09,103.09,10597.0,103.18,103.2,103.09,103.09,10597.0
2019-04-10 10:40:00,103.11,103.28,103.09,103.25,11300.0,103.11,103.28,103.09,103.25,11300.0
2019-04-10 10:45:00,103.31,103.42,103.25,103.41,14825.0,103.31,103.42,103.25,103.41,14825.0
2019-04-10 10:50:00,103.39,103.42,103.28,103.3,33268.0,103.39,103.42,103.28,103.3,33268.0
2019-04-10 10:55:00,103.3,103.5,103.3,103.48,25145.0,103.3,103.5,103.3,103.48,25145.0
2019-04-10 11:00:00,103.5,103.5,103.23,103.25,47884.0,103.5,103.5,103.23,103.25,47884.0
2019-04-10 11:05:00,103.25,103.26,103.12,103.21,11237.0,103.25,103.26,103.12,103.21,11237.0
2019-04-10 11:10:00,103.19,103.23,103.15,103.21,9039.0,103.19,103.23,103.15,103.21,9039.0
2019-04-10 11:15:00,103.23,103.23,103.12,103.22,12533.0,103.23,103.23,103.12,103.22,12533.0
2019-04-10 11:20:00,103.23,103.29,103.18,103.28,8009.0,103.23,103.29,103.18,103.28,8009.0
2019-04-10 11:25:00,103.29,103.35,103.28,103.32,8600.0,103.29,103.35,103.28,103.32,8600.0
2019-04-10 11:30:00,103.31,103.44,103.3,103.41,8410.0,103.31,103.44,103.3,103.41,8410.0
2019-04-10 11:35:00,103.43,103.65,103.43,103.62,11401.0,103.43,103.65,103.43,103.62,11401.0
2019-04-10 11:40:00,103.61,103.69,103.61,103.65,18746.0,103.61,103.69,103.61,103.65,18746.0
2019-04-10 11:45:00,103.66,103.74,103.66,103.68,18554.0,103.66,103.74,103.66,103.68,18554.0
2019-04-10 11:50:00,103.68,103.74,103.57,103.7,17893.0,103.68,103.74,103.57,103.7,17893.0
2019-04-10 11:55:00,103.71,103.75,103.68,103.68,12511.0,103.71,103.75,103.68,103.68,12511.0
2019-04-10 12:00:00,103.69,103.71,103.57,103.64,19761.0,103.69,103.71,103.57,103.64,19761.0
2019-04-10 12:05:00,103.64,103.66,103.46,103.54,35444.0,103.64,103.66,103.46,103.54,35444.0
2019-04-10 12:10:00,103.52,103.61,103.41,103.45,61125.0,103.52,103.61,103.41,103.45,61125.0
2019-04-10 12:15:00,103.43,103.46,103.35,103.37,21395.0,103.43,103.46,103.35,103.37,21395.0
2019-04-10 12:20:00,103.35,103.45,103.25,103.26,19429.0,103.35,103.45,103.25,103.26,19429.0
2019-04-10 12:25:00,103.27,103.32,103.22,103.26,14874.0,103.27,103.32,103.22,103.26,14874.0
2019-04-10 12:30:00,103.25,103.27,103.19,103.2,13661.0,103.25,103.27,103.19,103.2,13661.0
2019-04-10 12:35:00,103.19,103.37,103.17,103.22,43137.0,103.19,103.37,103.17,103.22,43137.0
2019-04-10 12:40:00,103.22,103.29,103.18,103.2,12245.0,103.22,103.29,103.18,103.2,12245.0
2019-04-10 12:45:00,103.2,103.3,103.2,103.3,5384.0,103.2,103.3,103.2,103.3,5384.0
2019-04-10 12:50:00,103.29,103.39,103.29,103.36,11930.0,103.29,103.39,103.29,103.36,11930.0
2019-04-10 12:55:00,103.34,103.34,103.23,103.24,7500.0,103.34,103.34,103.23,103.24,7500.0
2019-04-10 13:00:00,103.25,103.3,103.24,103.3,6961.0,103.25,103.3,103.24,103.3,6961.0
2019-04-10 13:05:00,103.29,103.34,103.27,103.27,3994.0,103.29,103.34,103.27,103.27,3994.0
2019-04-10 13:10:00,103.29,103.32,103.27,103.28,8627.0,103.29,103.32,103.27,103.28,8627.0
2019-04-10 13:15:00,103.28,103.35,103.28,103.35,8891.0,103.28,103.35,103.28,103.35,8891.0
2019-04-10 13:20:00,103.34,103.35,103.28,103.34,7176.0,103.34,103.35,103.28,103.34,7176.0
2019-04-10 13:25:00,103.32,103.4,103.31,103.31,8620.0,103.32,103.4,103.31,103.31,8620.0
2019-04-10 13:30:00,103.31,103.38,103.3,103.32,8107.0,103.31,103.38,103.3,103.32,8107.0
2019-04-10 13:35:00,103.32,103.32,103.27,103.3,4951.0,103.32,103.32,103.27,103.3,4951.0
2019-04-10 13:40:00,103.31,103.32,103.17,103.19,6800.0,103.31,103.32,103.17,103.19,6800.0
2019-04-10 13:45:00,103.19,103.24,103.19,103.24,4072.0,103.19,103.24,103.19,103.24,4072.0
2019-04-10 13:50:00,103.23,103.25,103.15,103.24,6500.0,103.23,103.25,103.15,103.24,6500.0
2019-04-10 13:55:00,103.25,103.26,103.18,103.18,8550.0,103.25,103.26,103.18,103.18,8550.0
2019-04-10 14:00:00,103.19,103.19,103.11,103.11,5010.0,103.19,103.19,103.11,103.11,5010.0
2019-04-10 14:05:00,103.12,103.18,103.07,103.11,9099.0,103.12,103.18,103.07,103.11,9099.0
2019-04-10 14:10:00,103.1,103.1,102.99,103.02,9732.0,103.1,103.1,102.99,103.02,9732.0
2019-04-10 14:15:00,103.05,103.13,103.04,103.06,8182.0,103.05,103.13,103.04,103.06,8182.0
2019-04-10 14:20:00,103.07,103.07,102.94,103.02,7563.0,103.07,103.07,102.94,103.02,7563.0
2019-04-10 14:25:00,103.02,103.15,103.02,103.11,9837.0,103.02,103.15,103.02,103.11,9837.0
2019-04-10 14:30:00,103.14,103.14,103.02,103.03,5313.0,103.14,103.14,103.02,103.03,5313.0
2019-04-10 14:35:00,103.05,103.12,103.05,103.12,4597.0,103.05,103.12,103.05,103.12,4597.0
2019-04-10 14:40:00,103.18,103.2,103.11,103.13,6200.0,103.18,103.2,103.11,103.13,6200.0
2019-04-10 14:45:00,103.14,103.16,103.1,103.13,5215.0,103.14,103.16,103.1,103.13,5215.0
2019-04-10 14:50:00,103.14,103.26,103.14,103.22,6808.0,103.14,103.26,103.14,103.22,6808.0
2019-04-10 14:55:00,103.24,103.27,103.21,103.25,9461.0,103.24,103.27,103.21,103.25,9461.0
2019-04-10 15:00:00,103.26,103.39,103.22,103.36,9029.0,103.26,103.39,103.22,103.36,9029.0
2019-04-10 15:05:00,103.34,103.41,103.3,103.39,6793.0,103.34,103.41,103.3,103.39,6793.0
2019-04-10 15:10:00,103.42,103.43,103.37,103.39,9900.0,103.42,103.43,103.37,103.39,9900.0
2019-04-10 15:15:00,103.42,103.46,103.39,103.44,10701.0,103.42,103.46,103.39,103.44,10701.0
2019-04-10 15:20:00,103.46,103.5,103.38,103.39,20688.0,103.46,103.5,103.38,103.39,20688.0
2019-04-10 15:25:00,103.4,103.44,103.3,103.35,11604.0,103.4,103.44,103.3,103.35,11604.0
2019-04-10 15:30:00,103.36,103.46,103.36,103.38,13491.0,103.36,103.46,103.36,103.38,13491.0
2019-04-10 15:35:00,103.4,103.43,103.33,103.43,14755.0,103.4,103.43,103.33,103.43,14755.0
2019-04-10 15:40:00,103.43,103.43,103.31,103.42,52404.0,103.43,103.43,103.31,103.42,52404.0
2019-04-10 15:45:00,103.4,103.56,103.39,103.56,24989.0,103.4,103.56,103.39,103.56,24989.0
2019-04-10 15:50:00,103.56,103.58,103.35,103.41,39327.0,103.56,103.58,103.35,103.41,39327.0
2019-04-10 15:55:00,103.42,103.5,103.37,103.43,114468.0,103.42,103.5,103.37,103.43,114468.0
2019-04-11 09:30:00,103.56,103.94,103.37,103.79,17016.0,103.56,103.94,103.37,103.79,17016.0
2019-04-11 09:35:00,103.77,103.9,103.65,103.82,7200.0,103.77,103.9,103.65,103.82,7200.0
2019-04-11 09:40:00,103.81,103.96,103.73,103.87,83641.0,103.81,103.96,103.73,103.87,83641.0
2019-04-11 09:45:00,103.91,103.98,103.87,103.92,9423.0,103.91,103.98,103.87,103.92,9423.0
2019-04-11 09:50:00,103.9,104.1,103.9,104.0,49997.0,103.9,104.1,103.9,104.0,49997.0
2019-04-11 09:55:00,103.99,104.08,103.96,104.05,12550.0,103.99,104.08,103.96,104.05,12550.0
2019-04-11 10:00:00,104.03,104.04,103.78,103.79,11383.0,104.03,104.04,103.78,103.79,11383.0
2019-04-11 10:05:00,103.81,103.88,103.74,103.88,8000.0,103.81,103.88,103.74,103.88,8000.0
2019-04-11 10:10:00,103.94,103.99,103.83,103.91,14488.0,103.94,103.99,103.83,103.91,14488.0
2019-04-11 10:15:00,103.92,103.97,103.84,103.96,16772.0,103.92,103.97,103.84,103.96,16772.0
2019-04-11 10:20:00,103.96,104.06,103.89,104.06,14660.0,103.96,104.06,103.89,104.06,14660.0
2019-04-11 10:25:00,104.09,104.09,103.93,104.0,17017.0,104.09,104.09,103.93,104.0,17017.0
2019-04-11 10:30:00,103.99,104.13,103.98,104.11,8410.0,103.99,104.13,103.98,104.11,8410.0
2019-04-11 10:35:00,104.13,104.16,104.04,104.05,5268.0,104.13,104.16,104.04,104.05,5268.0
2019-04-11 10:40:00,104.08,104.16,104.08,104.13,5000.0,104.08,104.16,104.08,104.13,5000.0
2019-04-11 10:45:00,104.16,104.24,104.15,104.17,8703.0,104.16,104.24,104.15,104.17,8703.0
2019-04-11 10:50:00,104.16,104.23,104.16,104.21,11289.0,104.16,104.23,104.16,104.21,11289.0
2019-04-11 10:55:00,104.21,104.28,104.17,104.2,15738.0,104.21,104.28,104.17,104.2,15738.0
2019-04-11 11:00:00,104.18,104.22,104.08,104.15,12126.0,104.18,104.22,104.08,104.15,12126.0
2019-04-11 11:05:00,104.15,104.18,104.1,104.14,5229.0,104.15,104.18,104.1,104.14,5229.0
2019-04-11 11:10:00,104.16,104.2,104.12,104.14,4452.0,104.16,104.2,104.12,104.14,4452.0
2019-04-11 11:15:00,104.12,104.2,104.12,104.2,2900.0,104.12,104.2,104.12,104.2,2900.0
2019-04-11 11:20:00,104.17,104.24,104.16,104.16,9275.0,104.17,104.24,104.16,104.16,9275.0
2019-04-11 11:25:00,104.17,104.22,104.15,104.22,5300.0,104.17,104.22,104.15,104.22,5300.0
2019-04-11 11:30:00,104.22,104.24,104.17,104.19,6628.0,104.22,104.24,104.17,104.19,6628.0
2019-04-11 11:35:00,104.19,104.22,104.15,104.16,9883.0,104.19,104.22,104.15,104.16,9883.0
2019-04-11 11:40:00,104.15,104.15,103.98,104.08,8877.0,104.15,104.15,103.98,104.08,8877.0
2019-04-11 11:45:00,104.08,104.13,104.02,104.1,6146.0,104.08,104.13,104.02,104.1,6146.0
2019-04-11 11:50:00,104.13,104.13,104.07,104.07,10540.0,104.13,104.13,104.07,104.07,10540.0
2019-04-11 11:55:00,104.13,104.14,104.1,104.12,4100.0,104.13,104.14,104.1,104.12,4100.0
2019-04-11 12:00:00,104.14,104.35,104.14,104.34,15918.0,104.14,104.35,104.14,104.34,15918.0
2019-04-11 12:05:00,104.32,104.4,104.29,104.29,6801.0,104.32,104.4,104.29,104.29,6801.0
2019-04-11 12:10:00,104.33,104.34,104.24,104.28,6361.0,104.33,104.34,104.24,104.28,6361.0
2019-04-11 12:15:00,104.28,104.38,104.26,104.34,3760.0,104.28,104.38,104.26,104.34,3760.0
2019-04-11 12:20:00,104.33,104.4,104.31,104.34,8005.0,104.33,104.4,104.31,104.34,8005.0
2019-04-11 12:25:00,104.34,104.35,104.27,104.31,6940.0,104.34,104.35,104.27,104.31,6940.0
2019-04-11 12:30:00,104.32,104.32,104.18,104.19,5238.0,104.32,104.32,104.18,104.19,5238.0
2019-04-11 12:35:00,104.18,104.2,104.15,104.18,4629.0,104.18,104.2,104.15,104.18,4629.0
2019-04-11 12:40:00,104.17,104.24,104.16,104.22,6295.0,104.17,104.24,104.16,104.22,6295.0
2019-04-11 12:45:00,104.23,104.23,104.19,104.21,3631.0,104.23,104.23,104.19,104.21,3631.0
2019-04-11 12:50:00,104.22,104.29,104.18,104.29,5585.0,104.22,104.29,104.18,104.29,5585.0
2019-04-11 12:55:00,104.27,104.29,104.24,104.25,5485.0,104.27,104.29,104.24,104.25,5485.0
2019-04-11 13:00:00,104.26,104.4,104.26,104.39,24810.0,104.26,104.4,104.26,104.39,24810.0
2019-04-11 13:05:00,104.39,104.39,104.35,104.39,4468.0,104.39,104.39,104.35,104.39,4468.0
2019-04-11 13:10:00,104.4,104.4,104.34,104.38,8485.0,104.4,104.4,104.34,104.38,8485.0
2019-04-11 13:15:00,104.38,104.43,104.38,104.42,4355.0,104.38,104.43,104.38,104.42,4355.0
2019-04-11 13:20:00,104.42,104.44,104.4,104.4,5890.0,104.42,104.44,104.4,104.4,5890.0
2019-04-11 13:25:00,104.39,104.43,104.37,104.38,6575.0,104.39,104.43,104.37,104.38,6575.0
2019-04-11 13:30:00,104.39,104.39,104.21,104.31,11685.0,104.39,104.39,104.21,104.31,11685.0
2019-04-11 13:35:00,104.33,104.35,104.31,104.32,3868.0,104.33,104.35,104.31,104.32,3868.0
2019-04-11 13:40:00,104.31,104.34,104.29,104.33,4899.0,104.31,104.34,104.29,104.33,4899.0
2019-04-11 13:45:00,104.33,104.35,104.26,104.26,5030.0,104.33,104.35,104.26,104.26,5030.0
2019-04-11 13:50:00,104.27,104.3,104.25,104.29,6730.0,104.27,104.3,104.25,104.29,6730.0
2019-04-11 13:55:00,104.32,104.37,104.32,104.37,4453.0,104.32,104.37,104.32,104.37,4453.0
2019-04-11 14:00:00,104.35,104.4,104.34,104.4,7128.0,104.35,104.4,104.34,104.4,7128.0
2019-04-11 14:05:00,104.42,104.44,104.34,104.34,7208.0,104.42,104.44,104.34,104.34,7208.0
2019-04-11 14:10:00,104.34,104.34,104.25,104.25,7053.0,104.34,104.34,104.25,104.25,7053.0
2019-04-11 14:15:00,104.23,104.27,104.21,104.21,5204.0,104.23,104.27,104.21,104.21,5204.0
2019-04-11 14:20:00,104.22,104.29,104.21,104.23,8027.0,104.22,104.29,104.21,104.23,8027.0
2019-04-11 14:25:00,104.22,104.24,104.14,104.15,4777.0,104.22,104.24,104.14,104.15,4777.0
2019-04-11 14:30:00,104.15,104.37,104.13,104.31,23433.0,104.15,104.37,104.13,104.31,23433.0
2019-04-11 14:35:00,104.31,104.36,104.28,104.3,33189.0,104.31,104.36,104.28,104.3,33189.0
2019-04-11 14:40:00,104.31,104.37,104.31,104.36,6865.0,104.31,104.37,104.31,104.36,6865.0
2019-04-11 14:45:00,104.35,104.36,104.29,104.33,8561.0,104.35,104.36,104.29,104.33,8561.0
2019-04-11 14:50:00,104.33,104.35,104.27,104.34,8522.0,104.33,104.35,104.27,104.34,8522.0
2019-04-11 14:55:00,104.33,104.36,104.32,104.35,5973.0,104.33,104.36,104.32,104.35,5973.0
2019-04-11 15:00:00,104.36,104.4,104.35,104.39,9108.0,104.36,104.4,104.35,104.39,9108.0
2019-04-11 15:05:00,104.4,104.47,104.39,104.47,10453.0,104.4,104.47,104.39,104.47,10453.0
2019-04-11 15:10:00,104.48,104.49,104.44,104.46,8677.0,104.48,104.49,104.44,104.46,8677.0
2019-04-11 15:15:00,104.46,104.5,104.46,104.48,8315.0,104.46,104.5,104.46,104.48,8315.0
2019-04-11 15:20:00,104.48,104.51,104.44,104.44,15763.0,104.48,104.51,104.44,104.44,15763.0
2019-04-11 15:25:00,104.45,104.49,104.44,104.48,14511.0,104.45,104.49,104.44,104.48,14511.0
2019-04-11 15:30:00,104.49,104.66,104.49,104.64,24790.0,104.49,104.66,104.49,104.64,24790.0
2019-04-11 15:35:00,104.65,104.66,104.57,104.65,13081.0,104.65,104.66,104.57,104.65,13081.0
2019-04-11 15:40:00,104.65,104.72,104.65,104.72,10890.0,104.65,104.72,104.65,104.72,10890.0
2019-04-11 15:45:00,104.72,104.73,104.66,104.67,21052.0,104.72,104.73,104.66,104.67,21052.0
2019-04-11 15:50:00,104.66,104.78,104.64,104.76,35593.0,104.66,104.78,104.64,104.76,35593.0
2019-04-11 15:55:00,104.75,104.79,104.64,104.65,53840.0,104.75,104.79,104.64,104.65,53840.0
2019-04-12 09:30:00,104.77,105.0,104.76,104.82,21695.0,104.77,105.0,104.76,104.82,21695.0
2019-04-12 09:35:00,104.85,104.85,104.61,104.71,7915.0,104.85,104.85,104.61,104.71,7915.0
2019-04-12 09:40:00,104.7,104.96,104.59,104.96,7200.0,104.7,104.96,104.59,104.96,7200.0
2019-04-12 09:45:00,104.92,104.96,104.75,104.75,8262.0,104.92,104.96,104.75,104.75,8262.0
2019-04-12 09:50:00,104.74,104.86,104.71,104.85,3879.0,104.74,104.86,104.71,104.85,3879.0
2019-04-12 09:55:00,104.84,105.0,104.84,105.0,20247.0,104.84,105.0,104.84,105.0,20247.0
2019-04-12 10:00:00,104.94,105.0,104.84,104.94,14853.0,104.94,105.0,104.84,104.94,14853.0
2019-04-12 10:05:00,104.93,104.94,104.81,104.89,7709.0,104.93,104.94,104.81,104.89,7709.0
2019-04-12 10:10:00,104.9,105.0,104.9,105.0,9906.0,104.9,105.0,104.9,105.0,9906.0
2019-04-12 10:15:00,105.0,105.0,104.89,104.9,6916.0,105.0,105.0,104.89,104.9,6916.0
2019-04-12 10:20:00,104.9,105.0,104.9,104.96,9396.0,104.9,105.0,104.9,104.96,9396.0
2019-04-12 10:25:00,104.99,105.0,104.93,104.98,8787.0,104.99,105.0,104.93,104.98,8787.0
2019-04-12 10:30:00,104.98,105.0,104.94,104.94,13911.0,104.98,105.0,104.94,104.94,13911.0
2019-04-12 10:35:00,104.94,105.0,104.93,104.99,4500.0,104.94,105.0,104.93,104.99,4500.0
2019-04-12 10:40:00,104.97,105.0,104.95,104.96,5895.0,104.97,105.0,104.95,104.96,5895.0
2019-04-12 10:45:00,104.98,105.0,104.87,104.96,9294.0,104.98,105.0,104.87,104.96,9294.0
2019-04-12 10:50:00,104.97,104.97,104.9,104.96,3200.0,104.97,104.97,104.9,104.96,3200.0
2019-04-12 10:55:00,104.97,104.99,104.95,104.98,5500.0,104.97,104.99,104.95,104.98,5500.0
2019-04-12 11:00:00,104.98,104.99,104.94,104.94,7116.0,104.98,104.99,104.94,104.94,7116.0
2019-04-12 11:05:00,104.93,105.0,104.92,105.0,19649.0,104.93,105.0,104.92,105.0,19649.0
2019-04-12 11:10:00,104.98,105.0,104.94,104.98,14826.0,104.98,105.0,104.94,104.98,14826.0
2019-04-12 11:15:00,104.97,104.98,104.92,104.97,5852.0,104.97,104.98,104.92,104.97,5852.0
2019-04-12 11:20:00,104.96,105.0,104.95,105.0,11397.0,104.96,105.0,104.95,105.0,11397.0
2019-04-12 11:25:00,104.99,104.99,104.95,104.97,6300.0,104.99,104.99,104.95,104.97,6300.0
2019-04-12 11:30:00,104.96,105.0,104.96,104.99,14087.0,104.96,105.0,104.96,104.99,14087.0
2019-04-12 11:35:00,104.97,104.99,104.84,104.86,9577.0,104.97,104.99,104.84,104.86,9577.0
2019-04-12 11:40:00,104.89,104.92,104.89,104.9,3500.0,104.89,104.92,104.89,104.9,3500.0
2019-04-12 11:45:00,104.89,104.91,104.78,104.8,17322.0,104.89,104.91,104.78,104.8,17322.0
2019-04-12 11:50:00,104.78,104.83,104.76,104.77,5600.0,104.78,104.83,104.76,104.77,5600.0
2019-04-12 11:55:00,104.79,104.79,104.58,104.58,17748.0,104.79,104.79,104.58,104.58,17748.0
2019-04-12 12:00:00,104.58,104.58,104.36,104.37,11585.0,104.58,104.58,104.36,104.37,11585.0
2019-04-12 12:05:00,104.34,104.38,104.11,104.33,107235.0,104.34,104.38,104.11,104.33,107235.0
2019-04-12 12:10:00,104.33,104.57,104.32,104.57,10576.0,104.33,104.57,104.32,104.57,10576.0
2019-04-12 12:15:00,104.6,104.77,104.58,104.77,6720.0,104.6,104.77,104.58,104.77,6720.0
2019-04-12 12:20:00,104.77,104.8,104.66,104.66,9625.0,104.77,104.8,104.66,104.66,9625.0
2019-04-12 12:25:00,104.69,104.72,104.61,104.66,7261.0,104.69,104.72,104.61,104.66,7261.0
2019-04-12 12:30:00,104.67,104.7,104.66,104.67,17577.0,104.67,104.7,104.66,104.67,17577.0
2019-04-12 12:35:00,104.67,104.67,104.6,104.62,6300.0,104.67,104.67,104.6,104.62,6300.0
2019-04-12 12:40:00,104.62,104.62,104.43,104.43,14985.0,104.62,104.62,104.43,104.43,14985.0
2019-04-12 12:45:00,104.46,104.49,104.4,104.42,15292.0,104.46,104.49,104.4,104.42,15292.0
2019-04-12 12:50:00,104.42,104.42,104.37,104.4,7365.0,104.42,104.42,104.37,104.4,7365.0
2019-04-12 12:55:00,104.41,104.43,104.39,104.41,7047.0,104.41,104.43,104.39,104.41,7047.0
2019-04-12 13:00:00,104.42,104.44,104.39,104.39,9039.0,104.42,104.44,104.39,104.39,9039.0
2019-04-12 13:05:00,104.39,104.39,104.31,104.32,6597.0,104.39,104.39,104.31,104.32,6597.0
2019-04-12 13:10:00,104.31,104.41,104.3,104.34,9099.0,104.31,104.41,104.3,104.34,9099.0
2019-04-12 13:15:00,104.33,104.43,104.32,104.41,14615.0,104.33,104.43,104.32,104.41,14615.0
2019-04-12 13:20:00,104.41,104.43,104.37,104.37,6400.0,104.41,104.43,104.37,104.37,6400.0
2019-04-12 13:25:00,104.37,104.46,104.37,104.46,7032.0,104.37,104.46,104.37,104.46,7032.0
2019-04-12 13:30:00,104.47,104.54,104.46,104.49,6500.0,104.47,104.54,104.46,104.49,6500.0
2019-04-12 13:35:00,104.5,104.58,104.45,104.54,5990.0,104.5,104.58,104.45,104.54,5990.0
2019-04-12 13:40:00,104.54,104.55,104.5,104.54,3439.0,104.54,104.55,104.5,104.54,3439.0
2019-04-12 13:45:00,104.53,104.58,104.47,104.48,7000.0,104.53,104.58,104.47,104.48,7000.0
2019-04-12 13:50:00,104.49,104.5,104.45,104.5,2247.0,104.49,104.5,104.45,104.5,2247.0
2019-04-12 13:55:00,104.51,104.58,104.51,104.51,4428.0,104.51,104.58,104.51,104.51,4428.0
2019-04-12 14:00:00,104.5,104.54,104.49,104.51,4200.0,104.5,104.54,104.49,104.51,4200.0
2019-04-12 14:05:00,104.51,104.52,104.45,104.46,6220.0,104.51,104.52,104.45,104.46,6220.0
2019-04-12 14:10:00,104.47,104.51,104.46,104.47,10605.0,104.47,104.51,104.46,104.47,10605.0
2019-04-12 14:15:00,104.48,104.52,104.47,104.5,12244.0,104.48,104.52,104.47,104.5,12244.0
2019-04-12 14:20:00,104.48,104.49,104.39,104.39,4443.0,104.48,104.49,104.39,104.39,4443.0
2019-04-12 14:25:00,104.39,104.49,104.38,104.48,3980.0,104.39,104.49,104.38,104.48,3980.0
2019-04-12 14:30:00,104.5,104.51,104.44,104.48,5200.0,104.5,104.51,104.44,104.48,5200.0
2019-04-12 14:35:00,104.48,104.48,104.43,104.43,6270.0,104.48,104.48,104.43,104.43,6270.0
2019-04-12 14:40:00,104.43,104.43,104.39,104.42,4400.0,104.43,104.43,104.39,104.42,4400.0
2019-04-12 14:45:00,104.41,104.45,104.38,104.41,4731.0,104.41,104.45,104.38,104.41,4731.0
2019-04-12 14:50:00,104.42,104.47,104.41,104.47,5530.0,104.42,104.47,104.41,104.47,5530.0
2019-04-12 14:55:00,104.46,104.52,104.45,104.48,6474.0,104.46,104.52,104.45,104.48,6474.0
2019-04-12 15:00:00,104.49,104.51,104.45,104.5,5660.0,104.49,104.51,104.45,104.5,5660.0
2019-04-12 15:05:00,104.49,104.51,104.46,104.48,9916.0,104.49,104.51,104.46,104.48,9916.0
2019-04-12 15:10:00,104.49,104.58,104.48,104.53,6711.0,104.49,104.58,104.48,104.53,6711.0
2019-04-12 15:15:00,104.53,104.66,104.52,104.61,7100.0,104.53,104.66,104.52,104.61,7100.0
2019-04-12 15:20:00,104.61,104.61,104.52,104.53,6995.0,104.61,104.61,104.52,104.53,6995.0
2019-04-12 15:25:00,104.52,104.52,104.47,104.48,7768.0,104.52,104.52,104.47,104.48,7768.0
2019-04-12 15:30:00,104.48,104.5,104.43,104.48,12479.0,104.48,104.5,104.43,104.48,12479.0
2019-04-12 15:35:00,104.48,104.7,104.45,104.69,21215.0,104.48,104.7,104.45,104.69,21215.0
2019-04-12 15:40:00,104.69,104.69,104.53,104.53,12332.0,104.69,104.69,104.53,104.53,12332.0
2019-04-12 15:45:00,104.52,104.53,104.27,104.29,22797.0,104.52,104.53,104.27,104.29,22797.0
2019-04-12 15:50:00,104.31,104.37,104.29,104.31,35149.0,104.31,104.37,104.29,104.31,35149.0
2019-04-12 15:55:00,104.32,104.46,104.32,104.43,59450.0,104.32,104.46,104.32,104.43,59450.0
2019-04-15 09:30:00,104.69,105.32,104.53,105.32,82705.0,104.69,105.32,104.53,105.32,82705.0
2019-04-15 09:35:00,105.33,105.4,104.86,105.12,8909.0,105.33,105.4,104.86,105.12,8909.0
2019-04-15 09:40:00,105.11,105.4,105.11,105.15,8666.0,105.11,105.4,105.11,105.15,8666.0
2019-04-15 09:45:00,105.17,105.39,105.11,105.36,11888.0,105.17,105.39,105.11,105.36,11888.0
2019-04-15 09:50:00,105.36,105.5,105.34,105.36,6020.0,105.36,105.5,105.34,105.36,6020.0
2019-04-15 09:55:00,105.37,105.44,105.19,105.19,13692.0,105.37,105.44,105.19,105.19,13692.0
2019-04-15 10:00:00,105.17,105.41,105.14,105.38,10616.0,105.17,105.41,105.14,105.38,10616.0
2019-04-15 10:05:00,105.44,105.54,105.41,105.46,12057.0,105.44,105.54,105.41,105.46,12057.0
2019-04-15 10:10:00,105.45,105.57,105.37,105.47,13754.0,105.45,105.57,105.37,105.47,13754.0
2019-04-15 10:15:00,105.48,105.49,105.23,105.35,29803.0,105.48,105.49,105.23,105.35,29803.0
2019-04-15 10:20:00,105.32,105.59,105.24,105.59,18346.0,105.32,105.59,105.24,105.59,18346.0
2019-04-15 10:25:00,105.6,105.81,105.59,105.74,7193.0,105.6,105.81,105.59,105.74,7193.0
2019-04-15 10:30:00,105.72,105.76,105.64,105.71,4098.0,105.72,105.76,105.64,105.71,4098.0
2019-04-15 10:35:00,105.74,105.84,105.7,105.77,21060.0,105.74,105.84,105.7,105.77,21060.0
2019-04-15 10:40:00,105.78,105.87,105.65,105.76,69762.0,105.78,105.87,105.65,105.76,69762.0
2019-04-15 10:45:00,105.75,105.92,105.64,105.91,13027.0,105.75,105.92,105.64,105.91,13027.0
2019-04-15 10:50:00,105.97,106.19,105.96,106.1,37476.0,105.97,106.19,105.96,106.1,37476.0
2019-04-15 10:55:00,106.11,106.33,106.07,106.21,62373.0,106.11,106.33,106.07,106.21,62373.0
2019-04-15 11:00:00,106.23,106.31,106.09,106.09,17247.0,106.23,106.31,106.09,106.09,17247.0
2019-04-15 11:05:00,106.09,106.22,106.06,106.12,8167.0,106.09,106.22,106.06,106.12,8167.0
2019-04-15 11:10:00,106.11,106.28,106.1,106.26,5621.0,106.11,106.28,106.1,106.26,5621.0
2019-04-15 11:15:00,106.26,106.27,106.14,106.25,10894.0,106.26,106.27,106.14,106.25,10894.0
2019-04-15 11:20:00,106.27,106.31,106.17,106.27,15300.0,106.27,106.31,106.17,106.27,15300.0
2019-04-15 11:25:00,106.26,106.42,106.25,106.4,9913.0,106.26,106.42,106.25,106.4,9913.0
2019-04-15 11:30:00,106.42,106.55,106.4,106.5,11109.0,106.42,106.55,106.4,106.5,11109.0
2019-04-15 11:35:00,106.48,106.52,106.44,106.45,8296.0,106.48,106.52,106.44,106.45,8296.0
2019-04-15 11:40:00,106.47,106.56,106.45,106.55,14492.0,106.47,106.56,106.45,106.55,14492.0
2019-04-15 11:45:00,106.56,106.67,106.52,106.64,10818.0,106.56,106.67,106.52,106.64,10818.0
2019-04-15 11:50:00,106.64,106.73,106.63,106.68,12295.0,106.64,106.73,106.63,106.68,12295.0
2019-04-15 11:55:00,106.69,106.74,106.64,106.74,19491.0,106.69,106.74,106.64,106.74,19491.0
2019-04-15 12:00:00,106.73,106.75,106.69,106.71,19618.0,106.73,106.75,106.69,106.71,19618.0
2019-04-15 12:05:00,106.71,106.73,106.63,106.66,17378.0,106.71,106.73,106.63,106.66,17378.0
2019-04-15 12:10:00,106.66,106.66,106.41,106.44,11614.0,106.66,106.66,106.41,106.44,11614.0
2019-04-15 12:15:00,106.45,106.53,106.45,106.46,7350.0,106.45,106.53,106.45,106.46,7350.0
2019-04-15 12:20:00,106.46,106.46,106.37,106.4,12140.0,106.46,106.46,106.37,106.4,12140.0
2019-04-15 12:25:00,106.41,106.47,106.38,106.4,24626.0,106.41,106.47,106.38,106.4,24626.0
2019-04-15 12:30:00,106.4,106.41,106.36,106.39,51939.0,106.4,106.41,106.36,106.39,51939.0
2019-04-15 12:35:00,106.4,106.41,106.33,106.35,6807.0,106.4,106.41,106.33,106.35,6807.0
2019-04-15 12:40:00,106.35,106.36,106.31,106.31,7641.0,106.35,106.36,106.31,106.31,7641.0
2019-04-15 12:45:00,106.31,106.41,106.31,106.34,8393.0,106.31,106.41,106.31,106.34,8393.0
2019-04-15 12:50:00,106.36,106.39,106.33,106.36,4488.0,106.36,106.39,106.33,106.36,4488.0
2019-04-15 12:55:00,106.34,106.35,106.19,106.31,57084.0,106.34,106.35,106.19,106.31,57084.0
2019-04-15 13:00:00,106.31,106.37,106.3,106.35,7194.0,106.31,106.37,106.3,106.35,7194.0
2019-04-15 13:05:00,106.37,106.42,106.36,106.4,6272.0,106.37,106.42,106.36,106.4,6272.0
2019-04-15 13:10:00,106.4,106.41,106.38,106.41,7503.0,106.4,106.41,106.38,106.41,7503.0
2019-04-15 13:15:00,106.41,106.41,106.38,106.4,11936.0,106.41,106.41,106.38,106.4,11936.0
2019-04-15 13:20:00,106.4,106.41,106.33,106.35,10325.0,106.4,106.41,106.33,106.35,10325.0
2019-04-15 13:25:00,106.4,106.4,106.33,106.34,8431.0,106.4,106.4,106.33,106.34,8431.0
2019-04-15 13:30:00,106.34,106.39,106.34,106.36,8374.0,106.34,106.39,106.34,106.36,8374.0
2019-04-15 13:35:00,106.36,106.36,106.29,106.31,6918.0,106.36,106.36,106.29,106.31,6918.0
2019-04-15 13:40:00,106.32,106.34,106.31,106.32,4501.0,106.32,106.34,106.31,106.32,4501.0
2019-04-15 13:45:00,106.33,106.43,106.33,106.39,14466.0,106.33,106.43,106.33,106.39,14466.0
2019-04-15 13:50:00,106.38,106.42,106.37,106.42,5187.0,106.38,106.42,106.37,106.42,5187.0
2019-04-15 13:55:00,106.43,106.46,106.4,106.42,8048.0,106.43,106.46,106.4,106.42,8048.0
2019-04-15 14:00:00,106.42,106.48,106.41,106.48,8441.0,106.42,106.48,106.41,106.48,8441.0
2019-04-15 14:05:00,106.46,106.54,106.45,106.53,12097.0,106.46,106.54,106.45,106.53,12097.0
2019-04-15 14:10:00,106.53,106.63,106.53,106.63,22334.0,106.53,106.63,106.53,106.63,22334.0
2019-04-15 14:15:00,106.63,106.66,106.51,106.56,15607.0,106.63,106.66,106.51,106.56,15607.0
2019-04-15 14:20:00,106.56,106.63,106.54,106.6,5992.0,106.56,106.63,106.54,106.6,5992.0
2019-04-15 14:25:00,106.59,106.63,106.58,106.63,7939.0,106.59,106.63,106.58,106.63,7939.0
2019-04-15 14:30:00,106.63,106.78,106.63,106.77,12713.0,106.63,106.78,106.63,106.77,12713.0
2019-04-15 14:35:00,106.75,106.77,106.71,106.75,6300.0,106.75,106.77,106.71,106.75,6300.0
2019-04-15 14:40:00,106.77,106.85,106.77,106.83,10599.0,106.77,106.85,106.77,106.83,10599.0
2019-04-15 14:45:00,106.84,107.0,106.83,106.95,60730.0,106.84,107.0,106.83,106.95,60730.0
2019-04-15 14:50:00,106.95,106.96,106.76,106.77,19453.0,106.95,106.96,106.76,106.77,19453.0
2019-04-15 14:55:00,106.76,106.76,106.66,106.7,7417.0,106.76,106.76,106.66,106.7,7417.0
2019-04-15 15:00:00,106.7,106.74,106.68,106.72,6497.0,106.7,106.74,106.68,106.72,6497.0
2019-04-15 15:05:00,106.73,106.83,106.73,106.8,9227.0,106.73,106.83,106.73,106.8,9227.0
2019-04-15 15:10:00,106.79,106.8,106.73,106.8,11066.0,106.79,106.8,106.73,106.8,11066.0
2019-04-15 15:15:00,106.8,106.86,106.8,106.83,9403.0,106.8,106.86,106.8,106.83,9403.0
2019-04-15 15:20:00,106.83,106.85,106.78,106.8,19323.0,106.83,106.85,106.78,106.8,19323.0
2019-04-15 15:25:00,106.8,106.81,106.76,106.78,11698.0,106.8,106.81,106.76,106.78,11698.0
2019-04-15 15:30:00,106.78,106.81,106.75,106.81,13591.0,106.78,106.81,106.75,106.81,13591.0
2019-04-15 15:35:00,106.8,106.83,106.72,106.83,17860.0,106.8,106.83,106.72,106.83,17860.0
2019-04-15 15:40:00,106.83,106.91,106.83,106.84,19554.0,106.83,106.91,106.83,106.84,19554.0
2019-04-15 15:45:00,106.84,106.84,106.75,106.79,28337.0,106.84,106.84,106.75,106.79,28337.0
2019-04-15 15:50:00,106.81,106.85,106.76,106.78,46755.0,106.81,106.85,106.76,106.78,46755.0
2019-04-15 15:55:00,106.79,106.87,106.71,106.84,101703.0,106.79,106.87,106.71,106.84,101703.0
2019-04-16 09:30:00,107.05,107.59,106.93,107.32,35884.0,107.05,107.59,106.93,107.32,35884.0
2019-04-16 09:35:00,107.36,107.58,107.26,107.36,10736.0,107.36,107.58,107.26,107.36,10736.0
2019-04-16 09:40:00,107.32,107.38,107.13,107.13,3335.0,107.32,107.38,107.13,107.13,3335.0
2019-04-16 09:45:00,107.13,107.13,106.96,107.05,32226.0,107.13,107.13,106.96,107.05,32226.0
2019-04-16 09:50:00,107.03,107.09,106.92,106.99,10731.0,107.03,107.09,106.92,106.99,10731.0
2019-04-16 09:55:00,107.0,107.0,106.77,106.78,16078.0,107.0,107.0,106.77,106.78,16078.0
2019-04-16 10:00:00,106.8,106.83,106.55,106.58,13145.0,106.8,106.83,106.55,106.58,13145.0
2019-04-16 10:05:00,106.55,106.58,106.39,106.43,26602.0,106.55,106.58,106.39,106.43,26602.0
2019-04-16 10:10:00,106.43,106.83,106.41,106.56,9075.0,106.43,106.83,106.41,106.56,9075.0
2019-04-16 10:15:00,106.58,106.79,106.58,106.69,21378.0,106.58,106.79,106.58,106.69,21378.0
2019-04-16 10:20:00,106.68,106.78,106.63,106.76,6436.0,106.68,106.78,106.63,106.76,6436.0
2019-04-16 10:25:00,106.79,106.84,106.69,106.69,20959.0,106.79,106.84,106.69,106.69,20959.0
2019-04-16 10:30:00,106.68,106.72,106.62,106.67,5097.0,106.68,106.72,106.62,106.67,5097.0
2019-04-16 10:35:00,106.66,106.7,106.66,106.66,2036.0,106.66,106.7,106.66,106.66,2036.0
2019-04-16 10:40:00,106.64,106.71,106.62,106.68,4140.0,106.64,106.71,106.62,106.68,4140.0
2019-04-16 10:45:00,106.65,106.67,106.56,106.58,5393.0,106.65,106.67,106.56,106.58,5393.0
2019-04-16 10:50:00,106.58,106.6,106.47,106.48,8494.0,106.58,106.6,106.47,106.48,8494.0
2019-04-16 10:55:00,106.5,106.51,106.39,106.4,8215.0,106.5,106.51,106.39,106.4,8215.0
2019-04-16 11:00:00,106.42,106.54,106.42,106.5,7900.0,106.42,106.54,106.42,106.5,7900.0
2019-04-16 11:05:00,106.5,106.63,106.49,106.6,3100.0,106.5,106.63,106.49,106.6,3100.0
2019-04-16 11:10:00,106.6,106.63,106.56,106.57,12095.0,106.6,106.63,106.56,106.57,12095.0
2019-04-16 11:15:00,106.56,106.61,106.53,106.58,7396.0,106.56,106.61,106.53,106.58,7396.0
2019-04-16 11:20:00,106.55,106.55,106.4,106.42,4145.0,106.55,106.55,106.4,106.42,4145.0
2019-04-16 11:25:00,106.44,106.49,106.38,106.44,7612.0,106.44,106.49,106.38,106.44,7612.0
2019-04-16 11:30:00,106.44,106.46,106.36,106.43,7477.0,106.44,106.46,106.36,106.43,7477.0
2019-04-16 11:35:00,106.4,106.42,106.32,106.35,6896.0,106.4,106.42,106.32,106.35,6896.0
2019-04-16 11:40:00,106.37,106.38,106.23,106.3,10601.0,106.37,106.38,106.23,106.3,10601.0
2019-04-16 11:45:00,106.3,106.35,106.28,106.35,6000.0,106.3,106.35,106.28,106.35,6000.0
2019-04-16 11:50:00,106.36,106.37,106.31,106.37,6036.0,106.36,106.37,106.31,106.37,6036.0
2019-04-16 11:55:00,106.38,106.41,106.37,106.4,8153.0,106.38,106.41,106.37,106.4,8153.0
2019-04-16 12:00:00,106.4,106.59,106.39,106.53,5500.0,106.4,106.59,106.39,106.53,5500.0
2019-04-16 12:05:00,106.54,106.55,106.4,106.46,6228.0,106.54,106.55,106.4,106.46,6228.0
2019-04-16 12:10:00,106.45,106.5,106.42,106.5,6841.0,106.45,106.5,106.42,106.5,6841.0
2019-04-16 12:15:00,106.51,106.51,106.37,106.37,7222.0,106.51,106.51,106.37,106.37,7222.0
2019-04-16 12:20:00,106.37,106.46,106.35,106.45,6192.0,106.37,106.46,106.35,106.45,6192.0
2019-04-16 12:25:00,106.45,106.47,106.41,106.42,5497.0,106.45,106.47,106.41,106.42,5497.0
2019-04-16 12:30:00,106.42,106.5,106.39,106.46,4201.0,106.42,106.5,106.39,106.46,4201.0
2019-04-16 12:35:00,106.46,106.56,106.46,106.53,7480.0,106.46,106.56,106.46,106.53,7480.0
2019-04-16 12:40:00,106.54,106.57,106.48,106.48,7619.0,106.54,106.57,106.48,106.48,7619.0
2019-04-16 12:45:00,106.47,106.49,106.41,106.44,3791.0,106.47,106.49,106.41,106.44,3791.0
2019-04-16 12:50:00,106.43,106.43,106.38,106.39,4623.0,106.43,106.43,106.38,106.39,4623.0
2019-04-16 12:55:00,106.42,106.43,106.39,106.39,5066.0,106.42,106.43,106.39,106.39,5066.0
2019-04-16 13:00:00,106.38,106.42,106.35,106.35,8752.0,106.38,106.42,106.35,106.35,8752.0
2019-04-16 13:05:00,106.36,106.39,106.33,106.39,4750.0,106.36,106.39,106.33,106.39,4750.0
2019-04-16 13:10:00,106.38,106.46,106.37,106.38,9066.0,106.38,106.46,106.37,106.38,9066.0
2019-04-16 13:15:00,106.39,106.42,106.37,106.4,7428.0,106.39,106.42,106.37,106.4,7428.0
2019-04-16 13:20:00,106.4,106.46,106.35,106.38,15014.0,106.4,106.46,106.35,106.38,15014.0
2019-04-16 13:25:00,106.39,106.41,106.32,106.36,6145.0,106.39,106.41,106.32,106.36,6145.0
2019-04-16 13:30:00,106.36,106.36,106.32,106.34,3100.0,106.36,106.36,106.32,106.34,3100.0
2019-04-16 13:35:00,106.36,106.38,106.32,106.33,5649.0,106.36,106.38,106.32,106.33,5649.0
2019-04-16 13:40:00,106.33,106.33,106.25,106.27,8500.0,106.33,106.33,106.25,106.27,8500.0
2019-04-16 13:45:00,106.27,106.27,106.2,106.2,5800.0,106.27,106.27,106.2,106.2,5800.0
2019-04-16 13:50:00,106.19,106.21,106.11,106.15,8797.0,106.19,106.21,106.11,106.15,8797.0
2019-04-16 13:55:00,106.15,106.19,106.13,106.19,5987.0,106.15,106.19,106.13,106.19,5987.0
2019-04-16 14:00:00,106.18,106.2,106.13,106.15,7357.0,106.18,106.2,106.13,106.15,7357.0
2019-04-16 14:05:00,106.15,106.17,106.03,106.03,6122.0,106.15,106.17,106.03,106.03,6122.0
2019-04-16 14:10:00,106.02,106.02,105.91,105.95,13014.0,106.02,106.02,105.91,105.95,13014.0
2019-04-16 14:15:00,105.93,106.18,105.9,106.12,14362.0,105.93,106.18,105.9,106.12,14362.0
2019-04-16 14:20:00,106.12,106.14,106.05,106.08,5403.0,106.12,106.14,106.05,106.08,5403.0
2019-04-16 14:25:00,106.08,106.21,106.08,106.15,9976.0,106.08,106.21,106.08,106.15,9976.0
2019-04-16 14:30:00,106.15,106.16,106.09,106.09,9065.0,106.15,106.16,106.09,106.09,9065.0
2019-04-16 14:35:00,106.09,106.1,106.08,106.08,6197.0,106.09,106.1,106.08,106.08,6197.0
2019-04-16 14:40:00,106.07,106.07,106.0,106.05,8961.0,106.07,106.07,106.0,106.05,8961.0
2019-04-16 14:45:00,106.07,106.26,106.07,106.25,4955.0,106.07,106.26,106.07,106.25,4955.0
2019-04-16 14:50:00,106.26,106.26,106.14,106.22,10772.0,106.26,106.26,106.14,106.22,10772.0
2019-04-16 14:55:00,106.22,106.28,106.19,106.22,8422.0,106.22,106.28,106.19,106.22,8422.0
2019-04-16 15:00:00,106.22,106.23,106.14,106.15,9311.0,106.22,106.23,106.14,106.15,9311.0
2019-04-16 15:05:00,106.15,106.23,106.14,106.21,7173.0,106.15,106.23,106.14,106.21,7173.0
2019-04-16 15:10:00,106.22,106.26,106.21,106.23,6865.0,106.22,106.26,106.21,106.23,6865.0
2019-04-16 15:15:00,106.25,106.33,106.23,106.26,10532.0,106.25,106.33,106.23,106.26,10532.0
2019-04-16 15:20:00,106.27,106.27,106.25,106.26,7195.0,106.27,106.27,106.25,106.26,7195.0
2019-04-16 15:25:00,106.27,106.27,106.13,106.15,12501.0,106.27,106.27,106.13,106.15,12501.0
2019-04-16 15:30:00,106.15,106.16,106.0,106.05,19208.0,106.15,106.16,106.0,106.05,19208.0
2019-04-16 15:35:00,106.04,106.15,106.02,106.15,13565.0,106.04,106.15,106.02,106.15,13565.0
2019-04-16 15:40:00,106.17,106.24,106.12,106.23,17100.0,106.17,106.24,106.12,106.23,17100.0
2019-04-16 15:45:00,106.24,106.26,106.22,106.24,20227.0,106.24,106.26,106.22,106.24,20227.0
2019-04-16 15:50:00,106.24,106.32,106.24,106.31,31966.0,106.24,106.32,106.24,106.31,31966.0
2019-04-16 15:55:00,106.3,106.34,106.28,106.31,55438.0,106.3,106.34,106.28,106.31,55438.0
2019-04-17 09:30:00,106.54,106.69,106.08,106.22,15250.0,106.54,106.69,106.08,106.22,15250.0
2019-04-17 09:35:00,106.12,106.21,105.94,106.19,5828.0,106.12,106.21,105.94,106.19,5828.0
2019-04-17 09:40:00,106.2,106.2,105.86,106.09,13126.0,106.2,106.2,105.86,106.09,13126.0
2019-04-17 09:45:00,105.97,106.38,105.96,106.38,14678.0,105.97,106.38,105.96,106.38,14678.0
2019-04-17 09:50:00,106.43,106.52,106.34,106.51,4700.0,106.43,106.52,106.34,106.51,4700.0
2019-04-17 09:55:00,106.48,106.55,106.36,106.55,6900.0,106.48,106.55,106.36,106.55,6900.0
2019-04-17 10:00:00,106.47,106.5,106.18,106.27,7687.0,106.47,106.5,106.18,106.27,7687.0
2019-04-17 10:05:00,106.27,106.33,106.21,106.26,7509.0,106.27,106.33,106.21,106.26,7509.0
2019-04-17 10:10:00,106.26,106.49,106.24,106.49,4829.0,106.26,106.49,106.24,106.49,4829.0
2019-04-17 10:15:00,106.5,106.64,106.5,106.64,4500.0,106.5,106.64,106.5,106.64,4500.0
2019-04-17 10:20:00,106.66,106.7,106.61,106.61,8613.0,106.66,106.7,106.61,106.61,8613.0
2019-04-17 10:25:00,106.65,106.9,106.65,106.83,18684.0,106.65,106.9,106.65,106.83,18684.0
2019-04-17 10:30:00,106.8,106.88,106.78,106.84,3707.0,106.8,106.88,106.78,106.84,3707.0
2019-04-17 10:35:00,106.86,106.9,106.63,106.7,19345.0,106.86,106.9,106.63,106.7,19345.0
2019-04-17 10:40:00,106.7,106.75,106.67,106.71,6446.0,106.7,106.75,106.67,106.71,6446.0
2019-04-17 10:45:00,106.7,106.73,106.66,106.68,28243.0,106.7,106.73,106.66,106.68,28243.0
2019-04-17 10:50:00,106.66,106.69,106.52,106.6,39532.0,106.66,106.69,106.52,106.6,39532.0
2019-04-17 10:55:00,106.63,106.7,106.58,106.59,5930.0,106.63,106.7,106.58,106.59,5930.0
2019-04-17 11:00:00,106.59,106.71,106.59,106.69,20499.0,106.59,106.71,106.59,106.69,20499.0
2019-04-17 11:05:00,106.69,106.82,106.63,106.8,11858.0,106.69,106.82,106.63,106.8,11858.0
2019-04-17 11:10:00,106.81,106.93,106.73,106.8,18339.0,106.81,106.93,106.73,106.8,18339.0
2019-04-17 11:15:00,106.81,106.95,106.81,106.95,9674.0,106.81,106.95,106.81,106.95,9674.0
2019-04-17 11:20:00,106.96,106.98,106.9,106.91,6200.0,106.96,106.98,106.9,106.91,6200.0
2019-04-17 11:25:00,106.93,107.0,106.89,107.0,10225.0,106.93,107.0,106.89,107.0,10225.0
2019-04-17 11:30:00,107.01,107.03,106.92,106.96,6899.0,107.01,107.03,106.92,106.96,6899.0
2019-04-17 11:35:00,106.93,107.07,106.92,107.02,8314.0,106.93,107.07,106.92,107.02,8314.0
2019-04-17 11:40:00,107.02,107.03,106.95,107.02,7393.0,107.02,107.03,106.95,107.02,7393.0
2019-04-17 11:45:00,107.02,107.3,107.02,107.28,14958.0,107.02,107.3,107.02,107.28,14958.0
2019-04-17 11:50:00,107.29,107.31,107.21,107.29,9670.0,107.29,107.31,107.21,107.29,9670.0
2019-04-17 11:55:00,107.32,107.34,107.15,107.31,7281.0,107.32,107.34,107.15,107.31,7281.0
2019-04-17 12:00:00,107.3,107.35,107.19,107.19,4350.0,107.3,107.35,107.19,107.19,4350.0
2019-04-17 12:05:00,107.2,107.21,107.07,107.13,6851.0,107.2,107.21,107.07,107.13,6851.0
2019-04-17 12:10:00,107.09,107.14,107.03,107.06,4423.0,107.09,107.14,107.03,107.06,4423.0
2019-04-17 12:15:00,107.07,107.22,107.07,107.19,6355.0,107.07,107.22,107.07,107.19,6355.0
2019-04-17 12:20:00,107.2,107.33,107.2,107.29,17069.0,107.2,107.33,107.2,107.29,17069.0
2019-04-17 12:25:00,107.32,107.36,107.25,107.34,5900.0,107.32,107.36,107.25,107.34,5900.0
2019-04-17 12:30:00,107.34,107.4,107.31,107.38,18762.0,107.34,107.4,107.31,107.38,18762.0
2019-04-17 12:35:00,107.37,107.55,107.37,107.44,37942.0,107.37,107.55,107.37,107.44,37942.0
2019-04-17 12:40:00,107.47,107.56,107.47,107.52,8600.0,107.47,107.56,107.47,107.52,8600.0
2019-04-17 12:45:00,107.51,107.57,107.49,107.54,5418.0,107.51,107.57,107.49,107.54,5418.0
2019-04-17 12:50:00,107.53,107.61,107.47,107.54,5281.0,107.53,107.61,107.47,107.54,5281.0
2019-04-17 12:55:00,107.53,107.57,107.51,107.51,9897.0,107.53,107.57,107.51,107.51,9897.0
2019-04-17 13:00:00,107.54,107.59,107.51,107.53,3450.0,107.54,107.59,107.51,107.53,3450.0
2019-04-17 13:05:00,107.53,107.58,107.45,107.58,11162.0,107.53,107.58,107.45,107.58,11162.0
2019-04-17 13:10:00,107.61,107.61,107.54,107.59,8519.0,107.61,107.61,107.54,107.59,8519.0
2019-04-17 13:15:00,107.62,107.71,107.61,107.71,13348.0,107.62,107.71,107.61,107.71,13348.0
2019-04-17 13:20:00,107.72,107.76,107.67,107.68,11268.0,107.72,107.76,107.67,107.68,11268.0
2019-04-17 13:25:00,107.67,107.69,107.59,107.61,6929.0,107.67,107.69,107.59,107.61,6929.0
2019-04-17 13:30:00,107.62,107.79,107.62,107.76,7600.0,107.62,107.79,107.62,107.76,7600.0
2019-04-17 13:35:00,107.77,107.79,107.69,107.76,12301.0,107.77,107.79,107.69,107.76,12301.0
2019-04-17 13:40:00,107.76,107.82,107.74,107.82,6120.0,107.76,107.82,107.74,107.82,6120.0
2019-04-17 13:45:00,107.8,107.83,107.76,107.8,9853.0,107.8,107.83,107.76,107.8,9853.0
2019-04-17 13:50:00,107.8,107.89,107.78,107.8,12565.0,107.8,107.89,107.78,107.8,12565.0
2019-04-17 13:55:00,107.78,107.83,107.74,107.82,6560.0,107.78,107.83,107.74,107.82,6560.0
2019-04-17 14:00:00,107.84,107.87,107.77,107.83,12846.0,107.84,107.87,107.77,107.83,12846.0
2019-04-17 14:05:00,107.83,107.84,107.72,107.72,9288.0,107.83,107.84,107.72,107.72,9288.0
2019-04-17 14:10:00,107.73,107.83,107.73,107.75,15059.0,107.73,107.83,107.73,107.75,15059.0
2019-04-17 14:15:00,107.78,107.9,107.74,107.9,17792.0,107.78,107.9,107.74,107.9,17792.0
2019-04-17 14:20:00,107.89,107.93,107.86,107.88,10472.0,107.89,107.93,107.86,107.88,10472.0
2019-04-17 14:25:00,107.85,107.87,107.78,107.83,8717.0,107.85,107.87,107.78,107.83,8717.0
2019-04-17 14:30:00,107.84,107.96,107.84,107.94,8307.0,107.84,107.96,107.84,107.94,8307.0
2019-04-17 14:35:00,107.93,107.96,107.91,107.95,13369.0,107.93,107.96,107.91,107.95,13369.0
2019-04-17 14:40:00,107.94,107.98,107.93,107.98,19099.0,107.94,107.98,107.93,107.98,19099.0
2019-04-17 14:45:00,107.98,108.0,107.91,107.91,13633.0,107.98,108.0,107.91,107.91,13633.0
2019-04-17 14:50:00,107.93,107.94,107.9,107.91,11244.0,107.93,107.94,107.9,107.91,11244.0
2019-04-17 14:55:00,107.9,107.9,107.86,107.86,8453.0,107.9,107.9,107.86,107.86,8453.0
2019-04-17 15:00:00,107.87,108.02,107.86,108.01,29359.0,107.87,108.02,107.86,108.01,29359.0
2019-04-17 15:05:00,108.01,108.16,108.01,108.16,33806.0,108.01,108.16,108.01,108.16,33806.0
2019-04-17 15:10:00,108.16,108.18,108.01,108.01,13102.0,108.16,108.18,108.01,108.01,13102.0
2019-04-17 15:15:00,108.01,108.02,107.92,107.92,10031.0,108.01,108.02,107.92,107.92,10031.0
2019-04-17 15:20:00,107.92,107.95,107.91,107.93,18097.0,107.92,107.95,107.91,107.93,18097.0
2019-04-17 15:25:00,107.93,107.96,107.91,107.92,10551.0,107.93,107.96,107.91,107.92,10551.0
2019-04-17 15:30:00,107.92,107.92,107.85,107.87,12303.0,107.92,107.92,107.85,107.87,12303.0
2019-04-17 15:35:00,107.87,108.0,107.86,107.94,30876.0,107.87,108.0,107.86,107.94,30876.0
2019-04-17 15:40:00,107.95,108.04,107.94,108.04,21390.0,107.95,108.04,107.94,108.04,21390.0
2019-04-17 15:45:00,108.05,108.05,107.98,108.0,27544.0,108.05,108.05,107.98,108.0,27544.0
2019-04-17 15:50:00,108.0,108.08,107.99,108.04,45508.0,108.0,108.08,107.99,108.04,45508.0
2019-04-17 15:55:00,108.03,108.08,108.0,108.01,70165.0,108.03,108.08,108.0,108.01,70165.0
2019-04-18 09:30:00,108.39,108.74,108.2,108.21,110572.0,108.39,108.74,108.2,108.21,110572.0
2019-04-18 09:35:00,108.28,108.65,108.28,108.5,6604.0,108.28,108.65,108.28,108.5,6604.0
2019-04-18 09:40:00,108.56,108.62,108.23,108.32,15575.0,108.56,108.62,108.23,108.32,15575.0
2019-04-18 09:45:00,108.32,108.51,108.31,108.38,7682.0,108.32,108.51,108.31,108.38,7682.0
2019-04-18 09:50:00,108.39,108.49,108.33,108.43,41796.0,108.39,108.49,108.33,108.43,41796.0
2019-04-18 09:55:00,108.46,108.46,108.02,108.08,24480.0,108.46,108.46,108.02,108.08,24480.0
2019-04-18 10:00:00,108.08,108.29,107.98,108.28,8740.0,108.08,108.29,107.98,108.28,8740.0
2019-04-18 10:05:00,108.22,108.31,108.21,108.31,4347.0,108.22,108.31,108.21,108.31,4347.0
2019-04-18 10:10:00,108.3,108.36,108.24,108.31,8470.0,108.3,108.36,108.24,108.31,8470.0
2019-04-18 10:15:00,108.29,108.44,108.26,108.39,14639.0,108.29,108.44,108.26,108.39,14639.0
2019-04-18 10:20:00,108.38,108.39,108.28,108.29,11356.0,108.38,108.39,108.28,108.29,11356.0
2019-04-18 10:25:00,108.3,108.35,108.21,108.21,9966.0,108.3,108.35,108.21,108.21,9966.0
2019-04-18 10:30:00,108.21,108.38,108.19,108.31,11390.0,108.21,108.38,108.19,108.31,11390.0
2019-04-18 10:35:00,108.32,108.53,108.31,108.47,7053.0,108.32,108.53,108.31,108.47,7053.0
2019-04-18 10:40:00,108.47,108.56,108.43,108.5,14017.0,108.47,108.56,108.43,108.5,14017.0
2019-04-18 10:45:00,108.55,108.57,108.47,108.53,7884.0,108.55,108.57,108.47,108.53,7884.0
2019-04-18 10:50:00,108.53,108.67,108.52,108.63,15184.0,108.53,108.67,108.52,108.63,15184.0
2019-04-18 10:55:00,108.65,108.92,108.59,108.89,21269.0,108.65,108.92,108.59,108.89,21269.0
2019-04-18 11:00:00,108.9,109.05,108.86,108.91,16284.0,108.9,109.05,108.86,108.91,16284.0
2019-04-18 11:05:00,108.87,108.87,108.7,108.75,23565.0,108.87,108.87,108.7,108.75,23565.0
2019-04-18 11:10:00,108.77,108.78,108.63,108.78,27728.0,108.77,108.78,108.63,108.78,27728.0
2019-04-18 11:15:00,108.78,108.81,108.67,108.69,19224.0,108.78,108.81,108.67,108.69,19224.0
2019-04-18 11:20:00,108.68,108.68,108.53,108.55,13534.0,108.68,108.68,108.53,108.55,13534.0
2019-04-18 11:25:00,108.53,108.53,108.45,108.49,6121.0,108.53,108.53,108.45,108.49,6121.0
2019-04-18 11:30:00,108.53,108.57,108.49,108.53,7388.0,108.53,108.57,108.49,108.53,7388.0
2019-04-18 11:35:00,108.54,108.57,108.5,108.51,12198.0,108.54,108.57,108.5,108.51,12198.0
2019-04-18 11:40:00,108.51,108.66,108.49,108.61,9993.0,108.51,108.66,108.49,108.61,9993.0
2019-04-18 11:45:00,108.61,108.89,108.6,108.87,42121.0,108.61,108.89,108.6,108.87,42121.0
2019-04-18 11:50:00,108.86,108.87,108.77,108.79,21279.0,108.86,108.87,108.77,108.79,21279.0
2019-04-18 11:55:00,108.78,108.8,108.71,108.78,7841.0,108.78,108.8,108.71,108.78,7841.0
2019-04-18 12:00:00,108.76,108.79,108.73,108.74,6148.0,108.76,108.79,108.73,108.74,6148.0
2019-04-18 12:05:00,108.77,108.77,108.67,108.68,6000.0,108.77,108.77,108.67,108.68,6000.0
2019-04-18 12:10:00,108.69,108.77,108.68,108.71,5084.0,108.69,108.77,108.68,108.71,5084.0
2019-04-18 12:15:00,108.72,108.79,108.71,108.77,6950.0,108.72,108.79,108.71,108.77,6950.0
2019-04-18 12:20:00,108.74,108.77,108.71,108.76,11050.0,108.74,108.77,108.71,108.76,11050.0
2019-04-18 12:25:00,108.76,108.8,108.71,108.79,11688.0,108.76,108.8,108.71,108.79,11688.0
2019-04-18 12:30:00,108.79,108.85,108.75,108.79,15405.0,108.79,108.85,108.75,108.79,15405.0
2019-04-18 12:35:00,108.81,108.91,108.79,108.83,7752.0,108.81,108.91,108.79,108.83,7752.0
2019-04-18 12:40:00,108.81,108.82,108.78,108.79,5900.0,108.81,108.82,108.78,108.79,5900.0
2019-04-18 12:45:00,108.79,108.83,108.75,108.81,8578.0,108.79,108.83,108.75,108.81,8578.0
2019-04-18 12:50:00,108.77,108.77,108.7,108.74,7400.0,108.77,108.77,108.7,108.74,7400.0
2019-04-18 12:55:00,108.73,108.75,108.64,108.67,4714.0,108.73,108.75,108.64,108.67,4714.0
2019-04-18 13:00:00,108.66,108.66,108.51,108.54,17775.0,108.66,108.66,108.51,108.54,17775.0
2019-04-18 13:05:00,108.53,108.53,108.45,108.47,25674.0,108.53,108.53,108.45,108.47,25674.0
2019-04-18 13:10:00,108.48,108.53,108.44,108.5,8834.0,108.48,108.53,108.44,108.5,8834.0
2019-04-18 13:15:00,108.49,108.56,108.49,108.54,5326.0,108.49,108.56,108.49,108.54,5326.0
2019-04-18 13:20:00,108.57,108.57,108.51,108.56,7272.0,108.57,108.57,108.51,108.56,7272.0
2019-04-18 13:25:00,108.54,108.56,108.52,108.55,4101.0,108.54,108.56,108.52,108.55,4101.0
2019-04-18 13:30:00,108.53,108.55,108.46,108.51,7828.0,108.53,108.55,108.46,108.51,7828.0
2019-04-18 13:35:00,108.52,108.54,108.48,108.5,4694.0,108.52,108.54,108.48,108.5,4694.0
2019-04-18 13:40:00,108.52,108.55,108.46,108.53,6064.0,108.52,108.55,108.46,108.53,6064.0
2019-04-18 13:45:00,108.52,108.52,108.43,108.44,6178.0,108.52,108.52,108.43,108.44,6178.0
2019-04-18 13:50:00,108.43,108.57,108.39,108.54,18523.0,108.43,108.57,108.39,108.54,18523.0
2019-04-18 13:55:00,108.54,108.57,108.51,108.56,4880.0,108.54,108.57,108.51,108.56,4880.0
2019-04-18 14:00:00,108.58,108.58,108.42,108.48,6462.0,108.58,108.58,108.42,108.48,6462.0
2019-04-18 14:05:00,108.47,108.47,108.4,108.42,3051.0,108.47,108.47,108.4,108.42,3051.0
2019-04-18 14:10:00,108.43,108.5,108.41,108.5,7087.0,108.43,108.5,108.41,108.5,7087.0
2019-04-18 14:15:00,108.5,108.61,108.48,108.56,7091.0,108.5,108.61,108.48,108.56,7091.0
2019-04-18 14:20:00,108.55,108.55,108.48,108.52,4329.0,108.55,108.55,108.48,108.52,4329.0
2019-04-18 14:25:00,108.52,108.56,108.49,108.55,4000.0,108.52,108.56,108.49,108.55,4000.0
2019-04-18 14:30:00,108.54,108.58,108.53,108.57,5100.0,108.54,108.58,108.53,108.57,5100.0
2019-04-18 14:35:00,108.57,108.62,108.56,108.61,7545.0,108.57,108.62,108.56,108.61,7545.0
2019-04-18 14:40:00,108.59,108.66,108.59,108.66,6551.0,108.59,108.66,108.59,108.66,6551.0
2019-04-18 14:45:00,108.64,108.69,108.63,108.66,8653.0,108.64,108.69,108.63,108.66,8653.0
2019-04-18 14:50:00,108.68,108.7,108.64,108.65,8666.0,108.68,108.7,108.64,108.65,8666.0
2019-04-18 14:55:00,108.65,108.65,108.56,108.57,16239.0,108.65,108.65,108.56,108.57,16239.0
2019-04-18 15:00:00,108.58,108.6,108.54,108.56,37483.0,108.58,108.6,108.54,108.56,37483.0
2019-04-18 15:05:00,108.56,108.61,108.54,108.58,26012.0,108.56,108.61,108.54,108.58,26012.0
2019-04-18 15:10:00,108.58,108.68,108.58,108.65,6783.0,108.58,108.68,108.58,108.65,6783.0
2019-04-18 15:15:00,108.66,108.7,108.65,108.69,10332.0,108.66,108.7,108.65,108.69,10332.0
2019-04-18 15:20:00,108.67,108.71,108.59,108.69,8570.0,108.67,108.71,108.59,108.69,8570.0
2019-04-18 15:25:00,108.69,108.74,108.66,108.7,10181.0,108.69,108.74,108.66,108.7,10181.0
2019-04-18 15:30:00,108.7,108.75,108.62,108.73,22003.0,108.7,108.75,108.62,108.73,22003.0
2019-04-18 15:35:00,108.74,108.83,108.72,108.83,14481.0,108.74,108.83,108.72,108.83,14481.0
2019-04-18 15:40:00,108.83,108.83,108.76,108.79,21764.0,108.83,108.83,108.76,108.79,21764.0
2019-04-18 15:45:00,108.79,108.83,108.78,108.82,19334.0,108.79,108.83,108.78,108.82,19334.0
2019-04-18 15:50:00,108.82,108.83,108.59,108.59,48221.0,108.82,108.83,108.59,108.59,48221.0
2019-04-18 15:55:00,108.59,108.72,108.59,108.67,81734.0,108.59,108.72,108.59,108.67,81734.0
2019-04-22 09:30:00,108.7,109.25,108.0,109.0,22737.0,108.7,109.25,108.0,109.0,22737.0
2019-04-22 09:35:00,108.99,109.06,108.67,108.79,9800.0,108.99,109.06,108.67,108.79,9800.0
2019-04-22 09:40:00,108.77,108.89,108.62,108.62,8594.0,108.77,108.89,108.62,108.62,8594.0
2019-04-22 09:45:00,108.59,108.9,108.54,108.78,43421.0,108.59,108.9,108.54,108.78,43421.0
2019-04-22 09:50:00,108.81,108.87,108.5,108.66,20460.0,108.81,108.87,108.5,108.66,20460.0
2019-04-22 09:55:00,108.66,108.78,108.6,108.6,9947.0,108.66,108.78,108.6,108.6,9947.0
2019-04-22 10:00:00,108.6,108.82,108.46,108.77,8446.0,108.6,108.82,108.46,108.77,8446.0
2019-04-22 10:05:00,108.8,108.89,108.73,108.83,15945.0,108.8,108.89,108.73,108.83,15945.0
2019-04-22 10:10:00,108.87,108.9,108.55,108.58,10603.0,108.87,108.9,108.55,108.58,10603.0
2019-04-22 10:15:00,108.58,108.69,108.56,108.62,6951.0,108.58,108.69,108.56,108.62,6951.0
2019-04-22 10:20:00,108.59,108.8,108.56,108.8,8377.0,108.59,108.8,108.56,108.8,8377.0
2019-04-22 10:25:00,108.79,108.82,108.65,108.76,10850.0,108.79,108.82,108.65,108.76,10850.0
2019-04-22 10:30:00,108.79,108.94,108.76,108.94,12977.0,108.79,108.94,108.76,108.94,12977.0
2019-04-22 10:35:00,108.92,109.0,108.81,108.81,11286.0,108.92,109.0,108.81,108.81,11286.0
2019-04-22 10:40:00,108.81,108.85,108.68,108.68,8153.0,108.81,108.85,108.68,108.68,8153.0
2019-04-22 10:45:00,108.68,108.81,108.68,108.73,11431.0,108.68,108.81,108.68,108.73,11431.0
2019-04-22 10:50:00,108.73,108.82,108.69,108.72,5549.0,108.73,108.82,108.69,108.72,5549.0
2019-04-22 10:55:00,108.69,108.73,108.47,108.47,32239.0,108.69,108.73,108.47,108.47,32239.0
2019-04-22 11:00:00,108.48,108.63,108.47,108.55,7200.0,108.48,108.63,108.47,108.55,7200.0
2019-04-22 11:05:00,108.54,108.67,108.48,108.62,10724.0,108.54,108.67,108.48,108.62,10724.0
2019-04-22 11:10:00,108.61,108.85,108.59,108.82,7772.0,108.61,108.85,108.59,108.82,7772.0
2019-04-22 11:15:00,108.81,108.94,108.8,108.94,9208.0,108.81,108.94,108.8,108.94,9208.0
2019-04-22 11:20:00,108.96,109.12,108.96,109.11,10912.0,108.96,109.12,108.96,109.11,10912.0
2019-04-22 11:25:00,109.14,109.14,108.96,109.05,8266.0,109.14,109.14,108.96,109.05,8266.0
2019-04-22 11:30:00,109.07,109.18,109.05,109.09,6711.0,109.07,109.18,109.05,109.09,6711.0
2019-04-22 11:35:00,109.1,109.19,109.1,109.14,7046.0,109.1,109.19,109.1,109.14,7046.0
2019-04-22 11:40:00,109.16,109.18,109.08,109.11,6525.0,109.16,109.18,109.08,109.11,6525.0
2019-04-22 11:45:00,109.11,109.23,109.1,109.18,23100.0,109.11,109.23,109.1,109.18,23100.0
2019-04-22 11:50:00,109.18,109.25,109.16,109.25,5225.0,109.18,109.25,109.16,109.25,5225.0
2019-04-22 11:55:00,109.25,109.26,109.18,109.22,5150.0,109.25,109.26,109.18,109.22,5150.0
2019-04-22 12:00:00,109.22,109.23,109.17,109.2,8456.0,109.22,109.23,109.17,109.2,8456.0
2019-04-22 12:05:00,109.2,109.28,109.2,109.23,4423.0,109.2,109.28,109.2,109.23,4423.0
2019-04-22 12:10:00,109.22,109.26,109.19,109.21,5347.0,109.22,109.26,109.19,109.21,5347.0
2019-04-22 12:15:00,109.19,109.21,109.14,109.15,4700.0,109.19,109.21,109.14,109.15,4700.0
2019-04-22 12:20:00,109.14,109.17,109.02,109.02,4604.0,109.14,109.17,109.02,109.02,4604.0
2019-04-22 12:25:00,109.05,109.08,108.99,109.06,4418.0,109.05,109.08,108.99,109.06,4418.0
2019-04-22 12:30:00,109.02,109.12,109.02,109.05,6807.0,109.02,109.12,109.02,109.05,6807.0
2019-04-22 12:35:00,109.06,109.11,109.05,109.09,3890.0,109.06,109.11,109.05,109.09,3890.0
2019-04-22 12:40:00,109.08,109.14,109.06,109.09,3559.0,109.08,109.14,109.06,109.09,3559.0
2019-04-22 12:45:00,109.1,109.12,109.04,109.07,4750.0,109.1,109.12,109.04,109.07,4750.0
2019-04-22 12:50:00,109.06,109.09,108.96,109.0,9700.0,109.06,109.09,108.96,109.0,9700.0
2019-04-22 12:55:00,109.01,109.07,108.85,108.89,6578.0,109.01,109.07,108.85,108.89,6578.0
2019-04-22 13:00:00,108.9,108.97,108.88,108.94,8036.0,108.9,108.97,108.88,108.94,8036.0
2019-04-22 13:05:00,108.95,108.96,108.91,108.92,5358.0,108.95,108.96,108.91,108.92,5358.0
2019-04-22 13:10:00,108.94,108.98,108.91,108.96,4946.0,108.94,108.98,108.91,108.96,4946.0
2019-04-22 13:15:00,108.97,108.97,108.86,108.9,5366.0,108.97,108.97,108.86,108.9,5366.0
2019-04-22 13:20:00,108.92,109.0,108.89,108.89,4358.0,108.92,109.0,108.89,108.89,4358.0
2019-04-22 13:25:00,108.9,108.94,108.85,108.87,4564.0,108.9,108.94,108.85,108.87,4564.0
2019-04-22 13:30:00,108.88,108.96,108.85,108.86,6167.0,108.88,108.96,108.85,108.86,6167.0
2019-04-22 13:35:00,108.87,108.87,108.77,108.79,6359.0,108.87,108.87,108.77,108.79,6359.0
2019-04-22 13:40:00,108.81,108.89,108.8,108.88,3287.0,108.81,108.89,108.8,108.88,3287.0
2019-04-22 13:45:00,108.86,108.93,108.83,108.89,7378.0,108.86,108.93,108.83,108.89,7378.0
2019-04-22 13:50:00,108.91,108.92,108.83,108.85,7231.0,108.91,108.92,108.83,108.85,7231.0
2019-04-22 13:55:00,108.86,108.87,108.8,108.83,3100.0,108.86,108.87,108.8,108.83,3100.0
2019-04-22 14:00:00,108.82,108.92,108.8,108.84,6676.0,108.82,108.92,108.8,108.84,6676.0
2019-04-22 14:05:00,108.84,108.86,108.75,108.86,4550.0,108.84,108.86,108.75,108.86,4550.0
2019-04-22 14:10:00,108.84,108.85,108.76,108.82,6687.0,108.84,108.85,108.76,108.82,6687.0
2019-04-22 14:15:00,108.82,108.84,108.78,108.82,7609.0,108.82,108.84,108.78,108.82,7609.0
2019-04-22 14:20:00,108.8,108.81,108.62,108.62,11913.0,108.8,108.81,108.62,108.62,11913.0
2019-04-22 14:25:00,108.63,108.66,108.56,108.58,10705.0,108.63,108.66,108.56,108.58,10705.0
2019-04-22 14:30:00,108.59,108.59,108.47,108.47,9546.0,108.59,108.59,108.47,108.47,9546.0
2019-04-22 14:35:00,108.48,108.49,108.34,108.38,8762.0,108.48,108.49,108.34,108.38,8762.0
2019-04-22 14:40:00,108.4,108.4,108.27,108.29,18565.0,108.4,108.4,108.27,108.29,18565.0
2019-04-22 14:45:00,108.29,108.3,108.09,108.15,17418.0,108.29,108.3,108.09,108.15,17418.0
2019-04-22 14:50:00,108.15,108.15,108.05,108.06,13112.0,108.15,108.15,108.05,108.06,13112.0
2019-04-22 14:55:00,108.08,108.14,108.06,108.09,13815.0,108.08,108.14,108.06,108.09,13815.0
2019-04-22 15:00:00,108.09,108.15,108.04,108.08,16949.0,108.09,108.15,108.04,108.08,16949.0
2019-04-22 15:05:00,108.09,108.09,107.93,108.05,15012.0,108.09,108.09,107.93,108.05,15012.0
2019-04-22 15:10:00,108.05,108.05,107.97,108.0,9886.0,108.05,108.05,107.97,108.0,9886.0
2019-04-22 15:15:00,107.98,108.21,107.96,108.2,26714.0,107.98,108.21,107.96,108.2,26714.0
2019-04-22 15:20:00,108.19,108.21,108.0,108.07,17679.0,108.19,108.21,108.0,108.07,17679.0
2019-04-22 15:25:00,108.06,108.07,108.0,108.0,15441.0,108.06,108.07,108.0,108.0,15441.0
2019-04-22 15:30:00,108.03,108.14,108.01,108.14,15753.0,108.03,108.14,108.01,108.14,15753.0
2019-04-22 15:35:00,108.14,108.21,108.11,108.17,14717.0,108.14,108.21,108.11,108.17,14717.0
2019-04-22 15:40:00,108.17,108.23,108.13,108.2,11311.0,108.17,108.23,108.13,108.2,11311.0
2019-04-22 15:45:00,108.22,108.28,108.2,108.28,14024.0,108.22,108.28,108.2,108.28,14024.0
2019-04-22 15:50:00,108.28,108.31,108.15,108.17,28145.0,108.28,108.31,108.15,108.17,28145.0
2019-04-22 15:55:00,108.2,108.31,108.15,108.15,77138.0,108.2,108.31,108.15,108.15,77138.0
2019-04-23 09:30:00,108.21,108.76,108.16,108.17,22777.0,108.21,108.76,108.16,108.17,22777.0
2019-04-23 09:35:00,108.27,108.28,107.55,107.55,14997.0,108.27,108.28,107.55,107.55,14997.0
2019-04-23 09:40:00,107.64,107.71,107.34,107.38,30728.0,107.64,107.71,107.34,107.38,30728.0
2019-04-23 09:45:00,107.39,107.56,107.18,107.3,18934.0,107.39,107.56,107.18,107.3,18934.0
2019-04-23 09:50:00,107.34,107.44,107.19,107.33,17895.0,107.34,107.44,107.19,107.33,17895.0
2019-04-23 09:55:00,107.27,107.5,107.27,107.31,20839.0,107.27,107.5,107.27,107.31,20839.0
2019-04-23 10:00:00,107.38,107.95,107.35,107.89,18678.0,107.38,107.95,107.35,107.89,18678.0
2019-04-23 10:05:00,107.87,107.94,107.7,107.79,15922.0,107.87,107.94,107.7,107.79,15922.0
2019-04-23 10:10:00,107.75,107.95,107.75,107.93,12455.0,107.75,107.95,107.75,107.93,12455.0
2019-04-23 10:15:00,107.91,108.03,107.89,107.91,13480.0,107.91,108.03,107.89,107.91,13480.0
2019-04-23 10:20:00,107.88,108.14,107.88,108.14,10875.0,107.88,108.14,107.88,108.14,10875.0
2019-04-23 10:25:00,108.15,108.4,108.14,108.4,13987.0,108.15,108.4,108.14,108.4,13987.0
2019-04-23 10:30:00,108.41,108.57,108.33,108.53,15293.0,108.41,108.57,108.33,108.53,15293.0
2019-04-23 10:35:00,108.59,108.74,108.58,108.69,11800.0,108.59,108.74,108.58,108.69,11800.0
2019-04-23 10:40:00,108.71,108.71,108.5,108.51,50462.0,108.71,108.71,108.5,108.51,50462.0
2019-04-23 10:45:00,108.51,108.69,108.48,108.69,54051.0,108.51,108.69,108.48,108.69,54051.0
2019-04-23 10:50:00,108.69,108.76,108.61,108.73,14884.0,108.69,108.76,108.61,108.73,14884.0
2019-04-23 10:55:00,108.73,108.75,108.65,108.67,5526.0,108.73,108.75,108.65,108.67,5526.0
2019-04-23 11:00:00,108.69,108.95,108.69,108.92,11947.0,108.69,108.95,108.69,108.92,11947.0
2019-04-23 11:05:00,108.93,109.06,108.88,109.06,8149.0,108.93,109.06,108.88,109.06,8149.0
2019-04-23 11:10:00,109.08,109.19,108.98,109.16,17165.0,109.08,109.19,108.98,109.16,17165.0
2019-04-23 11:15:00,109.19,109.21,109.08,109.11,4981.0,109.19,109.21,109.08,109.11,4981.0
2019-04-23 11:20:00,109.11,109.27,109.03,109.25,6600.0,109.11,109.27,109.03,109.25,6600.0
2019-04-23 11:25:00,109.25,109.29,109.18,109.18,9805.0,109.25,109.29,109.18,109.18,9805.0
2019-04-23 11:30:00,109.18,109.42,109.13,109.37,12533.0,109.18,109.42,109.13,109.37,12533.0
2019-04-23 11:35:00,109.34,109.38,109.29,109.34,6871.0,109.34,109.38,109.29,109.34,6871.0
2019-04-23 11:40:00,109.36,109.51,109.33,109.51,6447.0,109.36,109.51,109.33,109.51,6447.0
2019-04-23 11:45:00,109.52,109.57,109.43,109.56,6786.0,109.52,109.57,109.43,109.56,6786.0
2019-04-23 11:50:00,109.57,109.57,109.37,109.39,7967.0,109.57,109.57,109.37,109.39,7967.0
2019-04-23 11:55:00,109.39,109.39,109.33,109.36,6796.0,109.39,109.39,109.33,109.36,6796.0
2019-04-23 12:00:00,109.33,109.45,109.31,109.4,13943.0,109.33,109.45,109.31,109.4,13943.0
2019-04-23 12:05:00,109.42,109.45,109.34,109.37,13712.0,109.42,109.45,109.34,109.37,13712.0
2019-04-23 12:10:00,109.37,109.43,109.34,109.41,10398.0,109.37,109.43,109.34,109.41,10398.0
2019-04-23 12:15:00,109.37,109.47,109.37,109.41,8131.0,109.37,109.47,109.37,109.41,8131.0
2019-04-23 12:20:00,109.39,109.44,109.35,109.36,16804.0,109.39,109.44,109.35,109.36,16804.0
2019-04-23 12:25:00,109.39,109.52,109.39,109.51,6100.0,109.39,109.52,109.39,109.51,6100.0
2019-04-23 12:30:00,109.5,109.51,109.34,109.38,12261.0,109.5,109.51,109.34,109.38,12261.0
2019-04-23 12:35:00,109.39,109.4,109.19,109.23,13160.0,109.39,109.4,109.19,109.23,13160.0
2019-04-23 12:40:00,109.23,109.25,109.21,109.21,4503.0,109.23,109.25,109.21,109.21,4503.0
2019-04-23 12:45:00,109.23,109.32,109.21,109.22,10273.0,109.23,109.32,109.21,109.22,10273.0
2019-04-23 12:50:00,109.21,109.28,109.17,109.28,44040.0,109.21,109.28,109.17,109.28,44040.0
2019-04-23 12:55:00,109.26,109.29,109.19,109.26,6562.0,109.26,109.29,109.19,109.26,6562.0
2019-04-23 13:00:00,109.27,109.43,109.27,109.41,6141.0,109.27,109.43,109.27,109.41,6141.0
2019-04-23 13:05:00,109.4,109.42,109.35,109.39,4877.0,109.4,109.42,109.35,109.39,4877.0
2019-04-23 13:10:00,109.4,109.52,109.4,109.43,8651.0,109.4,109.52,109.4,109.43,8651.0
2019-04-23 13:15:00,109.45,109.46,109.4,109.45,5438.0,109.45,109.46,109.4,109.45,5438.0
2019-04-23 13:20:00,109.45,109.45,109.35,109.35,7474.0,109.45,109.45,109.35,109.35,7474.0
2019-04-23 13:25:00,109.34,109.39,109.3,109.34,5928.0,109.34,109.39,109.3,109.34,5928.0
2019-04-23 13:30:00,109.34,109.39,109.32,109.34,8173.0,109.34,109.39,109.32,109.34,8173.0
2019-04-23 13:35:00,109.31,109.33,109.23,109.26,9489.0,109.31,109.33,109.23,109.26,9489.0
2019-04-23 13:40:00,109.26,109.27,109.17,109.19,20133.0,109.26,109.27,109.17,109.19,20133.0
2019-04-23 13:45:00,109.18,109.18,109.08,109.09,11439.0,109.18,109.18,109.08,109.09,11439.0
2019-04-23 13:50:00,109.08,109.19,108.97,109.0,40492.0,109.08,109.19,108.97,109.0,40492.0
2019-04-23 13:55:00,108.98,109.22,108.98,109.19,46730.0,108.98,109.22,108.98,109.19,46730.0
2019-04-23 14:00:00,109.17,109.31,109.11,109.23,5699.0,109.17,109.31,109.11,109.23,5699.0
2019-04-23 14:05:00,109.25,109.35,109.22,109.35,4673.0,109.25,109.35,109.22,109.35,4673.0
2019-04-23 14:10:00,109.36,109.4,109.25,109.31,8808.0,109.36,109.4,109.25,109.31,8808.0
2019-04-23 14:15:00,109.31,109.35,109.24,109.25,8695.0,109.31,109.35,109.24,109.25,8695.0
2019-04-23 14:20:00,109.24,109.35,109.22,109.29,8342.0,109.24,109.35,109.22,109.29,8342.0
2019-04-23 14:25:00,109.3,109.4,109.29,109.33,8683.0,109.3,109.4,109.29,109.33,8683.0
2019-04-23 14:30:00,109.31,109.36,109.27,109.29,8326.0,109.31,109.36,109.27,109.29,8326.0
2019-04-23 14:35:00,109.31,109.33,109.19,109.27,27235.0,109.31,109.33,109.19,109.27,27235.0
2019-04-23 14:40:00,109.27,109.38,109.27,109.28,9220.0,109.27,109.38,109.27,109.28,9220.0
2019-04-23 14:45:00,109.26,109.3,109.16,109.2,8038.0,109.26,109.3,109.16,109.2,8038.0
2019-04-23 14:50:00,109.18,109.18,109.05,109.1,12688.0,109.18,109.18,109.05,109.1,12688.0
2019-04-23 14:55:00,109.1,109.12,109.02,109.07,10249.0,109.1,109.12,109.02,109.07,10249.0
2019-04-23 15:00:00,109.05,109.1,109.04,109.08,11777.0,109.05,109.1,109.04,109.08,11777.0
2019-04-23 15:05:00,109.09,109.18,109.07,109.14,11840.0,109.09,109.18,109.07,109.14,11840.0
2019-04-23 15:10:00,109.13,109.15,109.02,109.02,14831.0,109.13,109.15,109.02,109.02,14831.0
2019-04-23 15:15:00,109.02,109.06,108.96,109.06,12018.0,109.02,109.06,108.96,109.06,12018.0
2019-04-23 15:20:00,109.05,109.05,108.96,108.99,11002.0,109.05,109.05,108.96,108.99,11002.0
2019-04-23 15:25:00,108.98,108.98,108.81,108.86,68470.0,108.98,108.98,108.81,108.86,68470.0
2019-04-23 15:30:00,108.83,108.83,108.69,108.83,25655.0,108.83,108.83,108.69,108.83,25655.0
2019-04-23 15:35:00,108.83,108.91,108.79,108.9,49433.0,108.83,108.91,108.79,108.9,49433.0
2019-04-23 15:40:00,108.89,108.94,108.89,108.9,28050.0,108.89,108.94,108.89,108.9,28050.0
2019-04-23 15:45:00,108.9,108.96,108.9,108.94,29798.0,108.9,108.96,108.9,108.94,29798.0
2019-04-23 15:50:00,108.94,109.14,108.92,109.13,38139.0,108.94,109.14,108.92,109.13,38139.0
2019-04-23 15:55:00,109.14,109.31,109.14,109.3,109307.0,109.14,109.31,109.14,109.3,109307.0
2019-04-24 09:30:00,109.57,110.72,109.57,110.45,55702.0,109.57,110.72,109.57,110.45,55702.0
2019-04-24 09:35:00,110.45,110.58,109.95,110.31,17995.0,110.45,110.58,109.95,110.31,17995.0
2019-04-24 09:40:00,110.3,110.5,110.17,110.49,13021.0,110.3,110.5,110.17,110.49,13021.0
2019-04-24 09:45:00,110.49,110.53,110.28,110.28,8387.0,110.49,110.53,110.28,110.28,8387.0
2019-04-24 09:50:00,110.22,110.4,110.09,110.22,25380.0,110.22,110.4,110.09,110.22,25380.0
2019-04-24 09:55:00,110.25,110.34,110.15,110.15,6189.0,110.25,110.34,110.15,110.15,6189.0
2019-04-24 10:00:00,110.04,110.22,110.01,110.1,13800.0,110.04,110.22,110.01,110.1,13800.0
2019-04-24 10:05:00,110.09,110.24,110.06,110.23,8375.0,110.09,110.24,110.06,110.23,8375.0
2019-04-24 10:10:00,110.15,110.2,109.98,110.03,9000.0,110.15,110.2,109.98,110.03,9000.0
2019-04-24 10:15:00,110.03,110.17,110.03,110.08,16038.0,110.03,110.17,110.03,110.08,16038.0
2019-04-24 10:20:00,110.09,110.1,109.97,110.04,11150.0,110.09,110.1,109.97,110.04,11150.0
2019-04-24 10:25:00,110.05,110.06,109.95,109.95,6315.0,110.05,110.06,109.95,109.95,6315.0
2019-04-24 10:30:00,109.91,110.09,109.91,110.05,14098.0,109.91,110.09,109.91,110.05,14098.0
2019-04-24 10:35:00,110.07,110.08,109.94,109.97,12056.0,110.07,110.08,109.94,109.97,12056.0
2019-04-24 10:40:00,109.95,110.0,109.84,109.87,8361.0,109.95,110.0,109.84,109.87,8361.0
2019-04-24 10:45:00,109.86,109.99,109.84,109.98,6961.0,109.86,109.99,109.84,109.98,6961.0
2019-04-24 10:50:00,110.0,110.05,109.97,109.99,8213.0,110.0,110.05,109.97,109.99,8213.0
2019-04-24 10:55:00,110.01,110.06,109.97,110.05,8301.0,110.01,110.06,109.97,110.05,8301.0
2019-04-24 11:00:00,110.06,110.13,109.99,110.12,16718.0,110.06,110.13,109.99,110.12,16718.0
2019-04-24 11:05:00,110.13,110.25,110.09,110.23,6180.0,110.13,110.25,110.09,110.23,6180.0
2019-04-24 11:10:00,110.23,110.28,110.15,110.19,11454.0,110.23,110.28,110.15,110.19,11454.0
2019-04-24 11:15:00,110.21,110.27,110.15,110.17,12768.0,110.21,110.27,110.15,110.17,12768.0
2019-04-24 11:20:00,110.16,110.18,110.11,110.17,14806.0,110.16,110.18,110.11,110.17,14806.0
2019-04-24 11:25:00,110.18,110.24,110.04,110.07,18947.0,110.18,110.24,110.04,110.07,18947.0
2019-04-24 11:30:00,110.08,110.16,110.01,110.01,8900.0,110.08,110.16,110.01,110.01,8900.0
2019-04-24 11:35:00,110.04,110.04,109.91,109.95,6100.0,110.04,110.04,109.91,109.95,6100.0
2019-04-24 11:40:00,109.91,109.96,109.86,109.93,4800.0,109.91,109.96,109.86,109.93,4800.0
2019-04-24 11:45:00,109.95,109.95,109.8,109.86,15932.0,109.95,109.95,109.8,109.86,15932.0
2019-04-24 11:50:00,109.85,109.87,109.8,109.87,4922.0,109.85,109.87,109.8,109.87,4922.0
2019-04-24 11:55:00,109.85,109.89,109.82,109.82,4235.0,109.85,109.89,109.82,109.82,4235.0
2019-04-24 12:00:00,109.82,109.89,109.8,109.81,10413.0,109.82,109.89,109.8,109.81,10413.0
2019-04-24 12:05:00,109.8,109.8,109.43,109.45,29306.0,109.8,109.8,109.43,109.45,29306.0
2019-04-24 12:10:00,109.44,109.69,109.42,109.59,26186.0,109.44,109.69,109.42,109.59,26186.0
2019-04-24 12:15:00,109.59,109.59,109.47,109.47,17613.0,109.59,109.59,109.47,109.47,17613.0
2019-04-24 12:20:00,109.5,109.57,109.43,109.43,12576.0,109.5,109.57,109.43,109.43,12576.0
2019-04-24 12:25:00,109.41,109.53,109.41,109.51,7633.0,109.41,109.53,109.41,109.51,7633.0
2019-04-24 12:30:00,109.49,109.49,109.39,109.43,6602.0,109.49,109.49,109.39,109.43,6602.0
2019-04-24 12:35:00,109.42,109.5,109.42,109.48,6354.0,109.42,109.5,109.42,109.48,6354.0
2019-04-24 12:40:00,109.5,109.53,109.38,109.38,7651.0,109.5,109.53,109.38,109.38,7651.0
2019-04-24 12:45:00,109.39,109.54,109.35,109.54,6132.0,109.39,109.54,109.35,109.54,6132.0
2019-04-24 12:50:00,109.55,109.6,109.55,109.58,3770.0,109.55,109.6,109.55,109.58,3770.0
2019-04-24 12:55:00,109.56,109.57,109.5,109.53,6837.0,109.56,109.57,109.5,109.53,6837.0
2019-04-24 13:00:00,109.52,109.52,109.43,109.49,6871.0,109.52,109.52,109.43,109.49,6871.0
2019-04-24 13:05:00,109.49,109.54,109.49,109.53,2749.0,109.49,109.54,109.49,109.53,2749.0
2019-04-24 13:10:00,109.54,109.54,109.45,109.45,3989.0,109.54,109.54,109.45,109.45,3989.0
2019-04-24 13:15:00,109.45,109.64,109.45,109.64,7275.0,109.45,109.64,109.45,109.64,7275.0
2019-04-24 13:20:00,109.65,109.68,109.59,109.67,7554.0,109.65,109.68,109.59,109.67,7554.0
2019-04-24 13:25:00,109.65,109.75,109.65,109.75,4910.0,109.65,109.75,109.65,109.75,4910.0
2019-04-24 13:30:00,109.74,109.95,109.74,109.88,5746.0,109.74,109.95,109.74,109.88,5746.0
2019-04-24 13:35:00,109.85,109.91,109.81,109.91,3700.0,109.85,109.91,109.81,109.91,3700.0
2019-04-24 13:40:00,109.93,109.95,109.89,109.89,3700.0,109.93,109.95,109.89,109.89,3700.0
2019-04-24 13:45:00,109.91,109.96,109.9,109.94,5880.0,109.91,109.96,109.9,109.94,5880.0
2019-04-24 13:50:00,109.94,109.96,109.89,109.94,4780.0,109.94,109.96,109.89,109.94,4780.0
2019-04-24 13:55:00,109.93,109.94,109.83,109.87,12646.0,109.93,109.94,109.83,109.87,12646.0
2019-04-24 14:00:00,109.86,109.86,109.79,109.83,3991.0,109.86,109.86,109.79,109.83,3991.0
2019-04-24 14:05:00,109.83,109.9,109.82,109.9,6700.0,109.83,109.9,109.82,109.9,6700.0
2019-04-24 14:10:00,109.89,109.89,109.82,109.85,3590.0,109.89,109.89,109.82,109.85,3590.0
2019-04-24 14:15:00,109.86,109.92,109.85,109.89,4868.0,109.86,109.92,109.85,109.89,4868.0
2019-04-24 14:20:00,109.91,110.03,109.9,109.99,8447.0,109.91,110.03,109.9,109.99,8447.0
2019-04-24 14:25:00,110.01,110.02,109.96,109.98,7043.0,110.01,110.02,109.96,109.98,7043.0
2019-04-24 14:30:00,109.97,110.01,109.97,110.01,4403.0,109.97,110.01,109.97,110.01,4403.0
2019-04-24 14:35:00,110.02,110.02,109.92,109.95,4520.0,110.02,110.02,109.92,109.95,4520.0
2019-04-24 14:40:00,109.95,110.06,109.95,110.03,7383.0,109.95,110.06,109.95,110.03,7383.0
2019-04-24 14:45:00,110.02,110.07,110.01,110.07,7903.0,110.02,110.07,110.01,110.07,7903.0
2019-04-24 14:50:00,110.08,110.1,110.03,110.06,4984.0,110.08,110.1,110.03,110.06,4984.0
2019-04-24 14:55:00,110.07,110.1,110.05,110.07,5658.0,110.07,110.1,110.05,110.07,5658.0
2019-04-24 15:00:00,110.1,110.13,110.04,110.1,7575.0,110.1,110.13,110.04,110.1,7575.0
2019-04-24 15:05:00,110.1,110.17,110.06,110.15,9805.0,110.1,110.17,110.06,110.15,9805.0
2019-04-24 15:10:00,110.17,110.27,110.15,110.25,6615.0,110.17,110.27,110.15,110.25,6615.0
2019-04-24 15:15:00,110.26,110.26,110.18,110.22,10505.0,110.26,110.26,110.18,110.22,10505.0
2019-04-24 15:20:00,110.22,110.24,110.14,110.17,8227.0,110.22,110.24,110.14,110.17,8227.0
2019-04-24 15:25:00,110.18,110.21,110.16,110.21,6973.0,110.18,110.21,110.16,110.21,6973.0
2019-04-24 15:30:00,110.22,110.32,110.21,110.29,13933.0,110.22,110.32,110.21,110.29,13933.0
2019-04-24 15:35:00,110.29,110.37,110.29,110.32,16574.0,110.29,110.37,110.29,110.32,16574.0
2019-04-24 15:40:00,110.31,110.34,110.27,110.32,16830.0,110.31,110.34,110.27,110.32,16830.0
2019-04-24 15:45:00,110.34,110.4,110.31,110.37,17777.0,110.34,110.4,110.31,110.37,17777.0
2019-04-24 15:50:00,110.37,110.37,110.13,110.19,32846.0,110.37,110.37,110.13,110.19,32846.0
2019-04-24 15:55:00,110.19,110.28,110.18,110.2,84613.0,110.19,110.28,110.18,110.2,84613.0
2019-04-25 09:30:00,110.09,110.55,109.78,110.11,28855.0,110.09,110.55,109.78,110.11,28855.0
2019-04-25 09:35:00,110.19,110.19,109.69,109.82,18951.0,110.19,110.19,109.69,109.82,18951.0
2019-04-25 09:40:00,109.81,109.87,109.4,109.4,16240.0,109.81,109.87,109.4,109.4,16240.0
2019-04-25 09:45:00,109.55,109.82,109.53,109.82,6369.0,109.55,109.82,109.53,109.82,6369.0
2019-04-25 09:50:00,109.82,109.88,109.63,109.88,9763.0,109.82,109.88,109.63,109.88,9763.0
2019-04-25 09:55:00,109.88,109.91,109.66,109.67,7288.0,109.88,109.91,109.66,109.67,7288.0
2019-04-25 10:00:00,109.73,109.94,109.63,109.64,48146.0,109.73,109.94,109.63,109.64,48146.0
2019-04-25 10:05:00,109.59,109.81,109.52,109.78,16922.0,109.59,109.81,109.52,109.78,16922.0
2019-04-25 10:10:00,109.79,109.94,109.77,109.81,11892.0,109.79,109.94,109.77,109.81,11892.0
2019-04-25 10:15:00,109.83,110.0,109.82,109.94,7587.0,109.83,110.0,109.82,109.94,7587.0
2019-04-25 10:20:00,109.94,110.01,109.88,109.93,11154.0,109.94,110.01,109.88,109.93,11154.0
2019-04-25 10:25:00,109.91,110.12,109.91,110.08,10816.0,109.91,110.12,109.91,110.08,10816.0
2019-04-25 10:30:00,110.08,110.1,109.95,110.04,8977.0,110.08,110.1,109.95,110.04,8977.0
2019-04-25 10:35:00,110.1,110.44,110.1,110.44,8572.0,110.1,110.44,110.1,110.44,8572.0
2019-04-25 10:40:00,110.47,110.57,110.43,110.5,10033.0,110.47,110.57,110.43,110.5,10033.0
2019-04-25 10:45:00,110.48,110.65,110.44,110.61,10034.0,110.48,110.65,110.44,110.61,10034.0
2019-04-25 10:50:00,110.58,110.65,110.57,110.63,13561.0,110.58,110.65,110.57,110.63,13561.0
2019-04-25 10:55:00,110.64,110.95,110.59,110.91,16321.0,110.64,110.95,110.59,110.91,16321.0
2019-04-25 11:00:00,110.88,110.99,110.87,110.87,5501.0,110.88,110.99,110.87,110.87,5501.0
2019-04-25 11:05:00,110.84,110.87,110.68,110.83,9865.0,110.84,110.87,110.68,110.83,9865.0
2019-04-25 11:10:00,110.8,110.87,110.74,110.84,7197.0,110.8,110.87,110.74,110.84,7197.0
2019-04-25 11:15:00,110.84,110.85,110.71,110.8,11452.0,110.84,110.85,110.71,110.8,11452.0
2019-04-25 11:20:00,110.79,110.91,110.79,110.91,5101.0,110.79,110.91,110.79,110.91,5101.0
2019-04-25 11:25:00,110.94,111.09,110.94,111.04,14207.0,110.94,111.09,110.94,111.04,14207.0
2019-04-25 11:30:00,111.04,111.32,111.04,111.24,63509.0,111.04,111.32,111.04,111.24,63509.0
2019-04-25 11:35:00,111.24,111.47,111.24,111.35,67803.0,111.24,111.47,111.24,111.35,67803.0
2019-04-25 11:40:00,111.35,111.53,111.21,111.51,15301.0,111.35,111.53,111.21,111.51,15301.0
2019-04-25 11:45:00,111.53,111.53,111.31,111.32,5984.0,111.53,111.53,111.31,111.32,5984.0
2019-04-25 11:50:00,111.3,111.38,111.29,111.33,4500.0,111.3,111.38,111.29,111.33,4500.0
2019-04-25 11:55:00,111.32,111.36,111.23,111.24,4767.0,111.32,111.36,111.23,111.24,4767.0
2019-04-25 12:00:00,111.27,111.39,111.26,111.38,4700.0,111.27,111.39,111.26,111.38,4700.0
2019-04-25 12:05:00,111.38,111.38,111.27,111.32,5691.0,111.38,111.38,111.27,111.32,5691.0
2019-04-25 12:10:00,111.32,111.34,111.15,111.21,9775.0,111.32,111.34,111.15,111.21,9775.0
2019-04-25 12:15:00,111.17,111.23,111.16,111.2,5312.0,111.17,111.23,111.16,111.2,5312.0
2019-04-25 12:20:00,111.16,111.26,111.16,111.21,6185.0,111.16,111.26,111.16,111.21,6185.0
2019-04-25 12:25:00,111.19,111.21,111.1,111.11,2600.0,111.19,111.21,111.1,111.11,2600.0
2019-04-25 12:30:00,111.12,111.18,111.12,111.15,4207.0,111.12,111.18,111.12,111.15,4207.0
2019-04-25 12:35:00,111.16,111.27,111.11,111.23,6959.0,111.16,111.27,111.11,111.23,6959.0
2019-04-25 12:40:00,111.23,111.23,111.16,111.2,3966.0,111.23,111.23,111.16,111.2,3966.0
2019-04-25 12:45:00,111.22,111.22,111.17,111.17,3542.0,111.22,111.22,111.17,111.17,3542.0
2019-04-25 12:50:00,111.19,111.28,111.17,111.28,7717.0,111.19,111.28,111.17,111.28,7717.0
2019-04-25 12:55:00,111.27,111.32,111.22,111.27,9806.0,111.27,111.32,111.22,111.27,9806.0
2019-04-25 13:00:00,111.26,111.27,111.11,111.13,25239.0,111.26,111.27,111.11,111.13,25239.0
2019-04-25 13:05:00,111.12,111.12,111.08,111.08,1700.0,111.12,111.12,111.08,111.08,1700.0
2019-04-25 13:10:00,111.08,111.08,110.99,111.04,6125.0,111.08,111.08,110.99,111.04,6125.0
2019-04-25 13:15:00,111.04,111.16,111.04,111.04,9313.0,111.04,111.16,111.04,111.04,9313.0
2019-04-25 13:20:00,111.08,111.12,111.07,111.12,3894.0,111.08,111.12,111.07,111.12,3894.0
2019-04-25 13:25:00,111.11,111.18,111.09,111.14,11131.0,111.11,111.18,111.09,111.14,11131.0
2019-04-25 13:30:00,111.16,111.2,111.12,111.12,4029.0,111.16,111.2,111.12,111.12,4029.0
2019-04-25 13:35:00,111.16,111.16,111.09,111.09,5752.0,111.16,111.16,111.09,111.09,5752.0
2019-04-25 13:40:00,111.12,111.26,111.12,111.26,4394.0,111.12,111.26,111.12,111.26,4394.0
2019-04-25 13:45:00,111.24,111.29,111.2,111.28,4266.0,111.24,111.29,111.2,111.28,4266.0
2019-04-25 13:50:00,111.26,111.28,111.24,111.24,6754.0,111.26,111.28,111.24,111.24,6754.0
2019-04-25 13:55:00,111.24,111.27,111.23,111.27,2327.0,111.24,111.27,111.23,111.27,2327.0
2019-04-25 14:00:00,111.27,111.33,111.27,111.28,5250.0,111.27,111.33,111.27,111.28,5250.0
2019-04-25 14:05:00,111.26,111.26,111.13,111.15,4544.0,111.26,111.26,111.13,111.15,4544.0
2019-04-25 14:10:00,111.15,111.26,111.13,111.16,17184.0,111.15,111.26,111.13,111.16,17184.0
2019-04-25 14:15:00,111.15,111.29,111.14,111.28,7638.0,111.15,111.29,111.14,111.28,7638.0
2019-04-25 14:20:00,111.27,111.29,111.24,111.24,2623.0,111.27,111.29,111.24,111.24,2623.0
2019-04-25 14:25:00,111.25,111.26,111.22,111.22,2613.0,111.25,111.26,111.22,111.22,2613.0
2019-04-25 14:30:00,111.24,111.24,111.2,111.2,4847.0,111.24,111.24,111.2,111.2,4847.0
2019-04-25 14:35:00,111.19,111.19,111.11,111.17,7121.0,111.19,111.19,111.11,111.17,7121.0
2019-04-25 14:40:00,111.15,111.23,111.15,111.2,8628.0,111.15,111.23,111.15,111.2,8628.0
2019-04-25 14:45:00,111.22,111.26,111.2,111.2,6593.0,111.22,111.26,111.2,111.2,6593.0
2019-04-25 14:50:00,111.19,111.19,111.1,111.1,2013.0,111.19,111.19,111.1,111.1,2013.0
2019-04-25 14:55:00,111.08,111.12,111.06,111.1,5396.0,111.08,111.12,111.06,111.1,5396.0
2019-04-25 15:00:00,111.07,111.16,111.03,111.03,9719.0,111.07,111.16,111.03,111.03,9719.0
2019-04-25 15:05:00,111.02,111.06,111.0,111.04,5203.0,111.02,111.06,111.0,111.04,5203.0
2019-04-25 15:10:00,111.05,111.05,110.92,110.95,15426.0,111.05,111.05,110.92,110.95,15426.0
2019-04-25 15:15:00,110.95,110.95,110.87,110.92,10021.0,110.95,110.95,110.87,110.92,10021.0
2019-04-25 15:20:00,110.93,110.95,110.87,110.9,8109.0,110.93,110.95,110.87,110.9,8109.0
2019-04-25 15:25:00,110.89,110.95,110.86,110.95,11725.0,110.89,110.95,110.86,110.95,11725.0
2019-04-25 15:30:00,110.96,111.08,110.96,111.05,16196.0,110.96,111.08,110.96,111.05,16196.0
2019-04-25 15:35:00,111.04,111.05,110.92,110.96,10876.0,111.04,111.05,110.92,110.96,10876.0
2019-04-25 15:40:00,110.98,111.04,110.95,111.01,12935.0,110.98,111.04,110.95,111.01,12935.0
2019-04-25 15:45:00,111.01,111.05,110.92,110.93,13619.0,111.01,111.05,110.92,110.93,13619.0
2019-04-25 15:50:00,110.94,110.94,110.87,110.87,23675.0,110.94,110.94,110.87,110.87,23675.0
2019-04-25 15:55:00,110.89,111.01,110.74,110.74,80134.0,110.89,111.01,110.74,110.74,80134.0
2019-04-26 09:30:00,110.42,110.64,109.64,109.98,46771.0,110.42,110.64,109.64,109.98,46771.0
2019-04-26 09:35:00,110.08,110.19,109.88,110.01,21063.0,110.08,110.19,109.88,110.01,21063.0
2019-04-26 09:40:00,109.97,110.15,109.52,109.62,19301.0,109.97,110.15,109.52,109.62,19301.0
2019-04-26 09:45:00,109.78,109.9,109.36,109.43,9754.0,109.78,109.9,109.36,109.43,9754.0
2019-04-26 09:50:00,109.44,109.64,109.37,109.4,10900.0,109.44,109.64,109.37,109.4,10900.0
2019-04-26 09:55:00,109.45,109.49,109.24,109.29,10490.0,109.45,109.49,109.24,109.29,10490.0
2019-04-26 10:00:00,109.31,109.45,109.23,109.35,23582.0,109.31,109.45,109.23,109.35,23582.0
2019-04-26 10:05:00,109.38,109.42,109.24,109.4,8029.0,109.38,109.42,109.24,109.4,8029.0
2019-04-26 10:10:00,109.39,109.41,109.16,109.17,11499.0,109.39,109.41,109.16,109.17,11499.0
2019-04-26 10:15:00,109.17,109.39,109.17,109.37,8920.0,109.17,109.39,109.17,109.37,8920.0
2019-04-26 10:20:00,109.38,109.55,109.3,109.55,6706.0,109.38,109.55,109.3,109.55,6706.0
2019-04-26 10:25:00,109.52,109.64,109.46,109.64,5700.0,109.52,109.64,109.46,109.64,5700.0
2019-04-26 10:30:00,109.7,109.94,109.68,109.93,5499.0,109.7,109.94,109.68,109.93,5499.0
2019-04-26 10:35:00,109.91,110.05,109.83,109.98,12939.0,109.91,110.05,109.83,109.98,12939.0
2019-04-26 10:40:00,109.96,109.97,109.87,109.9,5545.0,109.96,109.97,109.87,109.9,5545.0
2019-04-26 10:45:00,109.9,109.92,109.76,109.85,5930.0,109.9,109.92,109.76,109.85,5930.0
2019-04-26 10:50:00,109.88,110.01,109.83,110.01,2719.0,109.88,110.01,109.83,110.01,2719.0
2019-04-26 10:55:00,110.01,110.06,109.98,110.0,6911.0,110.01,110.06,109.98,110.0,6911.0
2019-04-26 11:00:00,110.02,110.33,110.01,110.28,13884.0,110.02,110.33,110.01,110.28,13884.0
2019-04-26 11:05:00,110.28,110.28,110.13,110.14,8113.0,110.28,110.28,110.13,110.14,8113.0
2019-04-26 11:10:00,110.13,110.2,110.06,110.17,7795.0,110.13,110.2,110.06,110.17,7795.0
2019-04-26 11:15:00,110.2,110.26,109.99,110.04,6427.0,110.2,110.26,109.99,110.04,6427.0
2019-04-26 11:20:00,110.03,110.04,109.87,109.88,11157.0,110.03,110.04,109.87,109.88,11157.0
2019-04-26 11:25:00,109.91,109.97,109.84,109.84,6058.0,109.91,109.97,109.84,109.84,6058.0
2019-04-26 11:30:00,109.85,109.85,109.76,109.79,4880.0,109.85,109.85,109.76,109.79,4880.0
2019-04-26 11:35:00,109.78,109.82,109.75,109.78,5962.0,109.78,109.82,109.75,109.78,5962.0
2019-04-26 11:40:00,109.76,109.88,109.74,109.88,7701.0,109.76,109.88,109.74,109.88,7701.0
2019-04-26 11:45:00,109.86,109.94,109.85,109.85,5743.0,109.86,109.94,109.85,109.85,5743.0
2019-04-26 11:50:00,109.85,110.04,109.85,110.04,6971.0,109.85,110.04,109.85,110.04,6971.0
2019-04-26 11:55:00,110.05,110.13,110.02,110.11,7349.0,110.05,110.13,110.02,110.11,7349.0
2019-04-26 12:00:00,110.13,110.17,110.12,110.13,3901.0,110.13,110.17,110.12,110.13,3901.0
2019-04-26 12:05:00,110.14,110.24,110.13,110.21,6409.0,110.14,110.24,110.13,110.21,6409.0
2019-04-26 12:10:00,110.22,110.29,110.21,110.23,5759.0,110.22,110.29,110.21,110.23,5759.0
2019-04-26 12:15:00,110.26,110.35,110.23,110.32,3170.0,110.26,110.35,110.23,110.32,3170.0
2019-04-26 12:20:00,110.31,110.32,110.16,110.16,7371.0,110.31,110.32,110.16,110.16,7371.0
2019-04-26 12:25:00,110.19,110.2,110.16,110.16,2200.0,110.19,110.2,110.16,110.16,2200.0
2019-04-26 12:30:00,110.18,110.25,110.16,110.24,5250.0,110.18,110.25,110.16,110.24,5250.0
2019-04-26 12:35:00,110.24,110.26,110.17,110.19,3620.0,110.24,110.26,110.17,110.19,3620.0
2019-04-26 12:40:00,110.21,110.24,110.16,110.21,6545.0,110.21,110.24,110.16,110.21,6545.0
2019-04-26 12:45:00,110.2,110.21,110.05,110.05,5254.0,110.2,110.21,110.05,110.05,5254.0
2019-04-26 12:50:00,110.05,110.09,110.01,110.04,5810.0,110.05,110.09,110.01,110.04,5810.0
2019-04-26 12:55:00,110.04,110.08,110.02,110.05,2603.0,110.04,110.08,110.02,110.05,2603.0
2019-04-26 13:00:00,110.04,110.08,110.02,110.05,4300.0,110.04,110.08,110.02,110.05,4300.0
2019-04-26 13:05:00,110.04,110.08,109.99,110.0,6983.0,110.04,110.08,109.99,110.0,6983.0
2019-04-26 13:10:00,110.03,110.03,109.97,110.01,4433.0,110.03,110.03,109.97,110.01,4433.0
2019-04-26 13:15:00,110.03,110.08,110.01,110.08,3368.0,110.03,110.08,110.01,110.08,3368.0
2019-04-26 13:20:00,110.07,110.07,109.99,109.99,5180.0,110.07,110.07,109.99,109.99,5180.0
2019-04-26 13:25:00,110.0,110.03,109.97,110.03,7076.0,110.0,110.03,109.97,110.03,7076.0
2019-04-26 13:30:00,110.04,110.12,110.02,110.02,8279.0,110.04,110.12,110.02,110.02,8279.0
2019-04-26 13:35:00,110.05,110.05,109.93,109.94,12406.0,110.05,110.05,109.93,109.94,12406.0
2019-04-26 13:40:00,109.93,109.97,109.9,109.9,4197.0,109.93,109.97,109.9,109.9,4197.0
2019-04-26 13:45:00,109.89,109.9,109.85,109.87,6906.0,109.89,109.9,109.85,109.87,6906.0
2019-04-26 13:50:00,109.9,109.93,109.88,109.9,4700.0,109.9,109.93,109.88,109.9,4700.0
2019-04-26 13:55:00,109.92,109.96,109.86,109.96,8727.0,109.92,109.96,109.86,109.96,8727.0
2019-04-26 14:00:00,109.95,109.96,109.8,109.91,7620.0,109.95,109.96,109.8,109.91,7620.0
2019-04-26 14:05:00,109.9,109.92,109.8,109.9,7350.0,109.9,109.92,109.8,109.9,7350.0
2019-04-26 14:10:00,109.91,109.95,109.87,109.95,2965.0,109.91,109.95,109.87,109.95,2965.0
2019-04-26 14:15:00,109.94,110.0,109.92,109.97,6024.0,109.94,110.0,109.92,109.97,6024.0
2019-04-26 14:20:00,109.97,110.03,109.97,110.0,2566.0,109.97,110.03,109.97,110.0,2566.0
2019-04-26 14:25:00,110.01,110.05,109.99,110.03,4400.0,110.01,110.05,109.99,110.03,4400.0
2019-04-26 14:30:00,110.03,110.03,109.99,110.0,3847.0,110.03,110.03,109.99,110.0,3847.0
2019-04-26 14:35:00,109.99,110.0,109.92,109.92,4840.0,109.99,110.0,109.92,109.92,4840.0
2019-04-26 14:40:00,109.94,109.94,109.9,109.91,4203.0,109.94,109.94,109.9,109.91,4203.0
2019-04-26 14:45:00,109.92,109.92,109.82,109.86,4408.0,109.92,109.92,109.82,109.86,4408.0
2019-04-26 14:50:00,109.87,109.9,109.85,109.85,3600.0,109.87,109.9,109.85,109.85,3600.0
2019-04-26 14:55:00,109.85,109.86,109.68,109.71,9179.0,109.85,109.86,109.68,109.71,9179.0
2019-04-26 15:00:00,109.72,109.85,109.72,109.85,7251.0,109.72,109.85,109.72,109.85,7251.0
2019-04-26 15:05:00,109.87,109.9,109.76,109.79,9657.0,109.87,109.9,109.76,109.79,9657.0
2019-04-26 15:10:00,109.8,109.8,109.69,109.7,6313.0,109.8,109.8,109.69,109.7,6313.0
2019-04-26 15:15:00,109.71,109.74,109.69,109.72,7220.0,109.71,109.74,109.69,109.72,7220.0
2019-04-26 15:20:00,109.72,109.72,109.66,109.7,9296.0,109.72,109.72,109.66,109.7,9296.0
2019-04-26 15:25:00,109.72,109.76,109.69,109.73,9108.0,109.72,109.76,109.69,109.73,9108.0
2019-04-26 15:30:00,109.72,109.83,109.7,109.83,11388.0,109.72,109.83,109.7,109.83,11388.0
2019-04-26 15:35:00,109.83,109.87,109.8,109.83,10690.0,109.83,109.87,109.8,109.83,10690.0
2019-04-26 15:40:00,109.84,109.87,109.78,109.82,15116.0,109.84,109.87,109.78,109.82,15116.0
2019-04-26 15:45:00,109.82,109.84,109.75,109.75,18833.0,109.82,109.84,109.75,109.75,18833.0
2019-04-26 15:50:00,109.75,109.76,109.65,109.68,32168.0,109.75,109.76,109.65,109.68,32168.0
2019-04-26 15:55:00,109.68,109.95,109.67,109.93,81079.0,109.68,109.95,109.67,109.93,81079.0
2019-04-29 09:30:00,110.16,110.63,109.8,110.49,29167.0,110.16,110.63,109.8,110.49,29167.0
2019-04-29 09:35:00,110.47,110.5,110.19,110.21,7617.0,110.47,110.5,110.19,110.21,7617.0
2019-04-29 09:40:00,110.24,110.38,109.95,110.0,27605.0,110.24,110.38,109.95,110.0,27605.0
2019-04-29 09:45:00,110.01,110.34,110.0,110.32,13592.0,110.01,110.34,110.0,110.32,13592.0
2019-04-29 09:50:00,110.35,110.47,110.29,110.44,16082.0,110.35,110.47,110.29,110.44,16082.0
2019-04-29 09:55:00,110.46,110.51,110.33,110.37,6274.0,110.46,110.51,110.33,110.37,6274.0
2019-04-29 10:00:00,110.39,110.45,110.22,110.26,7700.0,110.39,110.45,110.22,110.26,7700.0
2019-04-29 10:05:00,110.23,110.26,110.0,110.2,9820.0,110.23,110.26,110.0,110.2,9820.0
2019-04-29 10:10:00,110.22,110.48,110.19,110.44,10365.0,110.22,110.48,110.19,110.44,10365.0
2019-04-29 10:15:00,110.44,110.47,110.32,110.32,4990.0,110.44,110.47,110.32,110.32,4990.0
2019-04-29 10:20:00,110.36,110.36,110.17,110.17,8034.0,110.36,110.36,110.17,110.17,8034.0
2019-04-29 10:25:00,110.14,110.2,110.1,110.1,5500.0,110.14,110.2,110.1,110.1,5500.0
2019-04-29 10:30:00,110.13,110.15,110.08,110.12,6365.0,110.13,110.15,110.08,110.12,6365.0
2019-04-29 10:35:00,110.11,110.21,110.06,110.06,5769.0,110.11,110.21,110.06,110.06,5769.0
2019-04-29 10:40:00,110.06,110.07,109.82,109.87,7187.0,110.06,110.07,109.82,109.87,7187.0
2019-04-29 10:45:00,109.88,109.88,109.69,109.71,7625.0,109.88,109.88,109.69,109.71,7625.0
2019-04-29 10:50:00,109.69,109.7,109.46,109.51,8639.0,109.69,109.7,109.46,109.51,8639.0
2019-04-29 10:55:00,109.51,109.61,109.49,109.61,4047.0,109.51,109.61,109.49,109.61,4047.0
2019-04-29 11:00:00,109.61,109.82,109.57,109.77,7630.0,109.61,109.82,109.57,109.77,7630.0
2019-04-29 11:05:00,109.78,109.89,109.76,109.87,5329.0,109.78,109.89,109.76,109.87,5329.0
2019-04-29 11:10:00,109.93,109.93,109.81,109.92,7535.0,109.93,109.93,109.81,109.92,7535.0
2019-04-29 11:15:00,109.91,110.06,109.91,109.96,5686.0,109.91,110.06,109.91,109.96,5686.0
2019-04-29 11:20:00,109.98,110.12,109.98,110.06,5256.0,109.98,110.12,109.98,110.06,5256.0
2019-04-29 11:25:00,110.07,110.1,110.02,110.06,4815.0,110.07,110.1,110.02,110.06,4815.0
2019-04-29 11:30:00,110.09,110.19,110.06,110.15,7640.0,110.09,110.19,110.06,110.15,7640.0
2019-04-29 11:35:00,110.13,110.27,110.13,110.17,6409.0,110.13,110.27,110.13,110.17,6409.0
2019-04-29 11:40:00,110.17,110.17,110.05,110.06,13620.0,110.17,110.17,110.05,110.06,13620.0
2019-04-29 11:45:00,110.07,110.15,110.04,110.13,10217.0,110.07,110.15,110.04,110.13,10217.0
2019-04-29 11:50:00,110.18,110.18,110.05,110.1,8343.0,110.18,110.18,110.05,110.1,8343.0
2019-04-29 11:55:00,110.09,110.11,110.03,110.07,6124.0,110.09,110.11,110.03,110.07,6124.0
2019-04-29 12:00:00,110.08,110.21,110.08,110.2,3767.0,110.08,110.21,110.08,110.2,3767.0
2019-04-29 12:05:00,110.22,110.27,110.21,110.23,5318.0,110.22,110.27,110.21,110.23,5318.0
2019-04-29 12:10:00,110.25,110.32,110.23,110.3,6379.0,110.25,110.32,110.23,110.3,6379.0
2019-04-29 12:15:00,110.3,110.38,110.29,110.34,21002.0,110.3,110.38,110.29,110.34,21002.0
2019-04-29 12:20:00,110.35,110.42,110.34,110.41,7922.0,110.35,110.42,110.34,110.41,7922.0
2019-04-29 12:25:00,110.43,110.57,110.42,110.56,13518.0,110.43,110.57,110.42,110.56,13518.0
2019-04-29 12:30:00,110.59,110.66,110.51,110.57,5706.0,110.59,110.66,110.51,110.57,5706.0
2019-04-29 12:35:00,110.57,110.64,110.56,110.61,6900.0,110.57,110.64,110.56,110.61,6900.0
2019-04-29 12:40:00,110.64,110.68,110.6,110.66,5021.0,110.64,110.68,110.6,110.66,5021.0
2019-04-29 12:45:00,110.65,110.74,110.65,110.72,4502.0,110.65,110.74,110.65,110.72,4502.0
2019-04-29 12:50:00,110.71,110.82,110.71,110.8,8716.0,110.71,110.82,110.71,110.8,8716.0
2019-04-29 12:55:00,110.79,110.79,110.7,110.71,6238.0,110.79,110.79,110.7,110.71,6238.0
2019-04-29 13:00:00,110.69,110.69,110.59,110.6,3930.0,110.69,110.69,110.59,110.6,3930.0
2019-04-29 13:05:00,110.59,110.66,110.59,110.64,3200.0,110.59,110.66,110.59,110.64,3200.0
2019-04-29 13:10:00,110.66,110.68,110.59,110.62,7551.0,110.66,110.68,110.59,110.62,7551.0
2019-04-29 13:15:00,110.6,110.7,110.58,110.67,21723.0,110.6,110.7,110.58,110.67,21723.0
2019-04-29 13:20:00,110.7,110.71,110.63,110.66,11874.0,110.7,110.71,110.63,110.66,11874.0
2019-04-29 13:25:00,110.67,110.75,110.67,110.73,5516.0,110.67,110.75,110.67,110.73,5516.0
2019-04-29 13:30:00,110.74,110.78,110.73,110.73,6027.0,110.74,110.78,110.73,110.73,6027.0
2019-04-29 13:35:00,110.72,110.75,110.66,110.74,3883.0,110.72,110.75,110.66,110.74,3883.0
2019-04-29 13:40:00,110.75,110.83,110.73,110.76,7785.0,110.75,110.83,110.73,110.76,7785.0
2019-04-29 13:45:00,110.75,110.83,110.72,110.83,16660.0,110.75,110.83,110.72,110.83,16660.0
2019-04-29 13:50:00,110.82,110.89,110.79,110.89,19156.0,110.82,110.89,110.79,110.89,19156.0
2019-04-29 13:55:00,110.88,110.91,110.86,110.88,4204.0,110.88,110.91,110.86,110.88,4204.0
2019-04-29 14:00:00,110.89,110.91,110.83,110.91,7673.0,110.89,110.91,110.83,110.91,7673.0
2019-04-29 14:05:00,110.89,110.92,110.83,110.89,7568.0,110.89,110.92,110.83,110.89,7568.0
2019-04-29 14:10:00,110.9,110.9,110.83,110.86,11565.0,110.9,110.9,110.83,110.86,11565.0
2019-04-29 14:15:00,110.86,110.88,110.83,110.87,6101.0,110.86,110.88,110.83,110.87,6101.0
2019-04-29 14:20:00,110.89,110.89,110.82,110.87,5699.0,110.89,110.89,110.82,110.87,5699.0
2019-04-29 14:25:00,110.87,110.93,110.85,110.85,5857.0,110.87,110.93,110.85,110.85,5857.0
2019-04-29 14:30:00,110.84,110.9,110.83,110.89,6401.0,110.84,110.9,110.83,110.89,6401.0
2019-04-29 14:35:00,110.87,110.88,110.81,110.86,5736.0,110.87,110.88,110.81,110.86,5736.0
2019-04-29 14:40:00,110.84,110.88,110.83,110.86,6100.0,110.84,110.88,110.83,110.86,6100.0
2019-04-29 14:45:00,110.86,110.88,110.83,110.85,7144.0,110.86,110.88,110.83,110.85,7144.0
2019-04-29 14:50:00,110.86,110.87,110.83,110.87,6759.0,110.86,110.87,110.83,110.87,6759.0
2019-04-29 14:55:00,110.87,110.92,110.86,110.87,9234.0,110.87,110.92,110.86,110.87,9234.0
2019-04-29 15:00:00,110.86,110.9,110.86,110.9,7331.0,110.86,110.9,110.86,110.9,7331.0
2019-04-29 15:05:00,110.9,110.94,110.86,110.92,15616.0,110.9,110.94,110.86,110.92,15616.0
2019-04-29 15:10:00,110.94,111.0,110.92,111.0,6919.0,110.94,111.0,110.92,111.0,6919.0
2019-04-29 15:15:00,110.96,111.0,110.95,110.97,11145.0,110.96,111.0,110.95,110.97,11145.0
2019-04-29 15:20:00,110.98,110.98,110.84,110.84,6650.0,110.98,110.98,110.84,110.84,6650.0
2019-04-29 15:25:00,110.83,110.87,110.8,110.81,10677.0,110.83,110.87,110.8,110.81,10677.0
2019-04-29 15:30:00,110.83,110.86,110.81,110.84,11542.0,110.83,110.86,110.81,110.84,11542.0
2019-04-29 15:35:00,110.86,110.98,110.83,110.97,13186.0,110.86,110.98,110.83,110.97,13186.0
2019-04-29 15:40:00,110.97,111.0,110.94,110.94,16212.0,110.97,111.0,110.94,110.94,16212.0
2019-04-29 15:45:00,110.94,110.95,110.88,110.92,15585.0,110.94,110.95,110.88,110.92,15585.0
2019-04-29 15:50:00,110.92,110.95,110.89,110.92,23554.0,110.92,110.95,110.89,110.92,23554.0
2019-04-29 15:55:00,110.92,111.04,110.92,110.98,77218.0,110.92,111.04,110.92,110.98,77218.0
2019-04-30 09:30:00,111.4,111.42,111.1,111.37,22905.0,111.4,111.42,111.1,111.37,22905.0
2019-04-30 09:35:00,111.41,111.41,111.15,111.27,5490.0,111.41,111.41,111.15,111.27,5490.0
2019-04-30 09:40:00,111.31,111.34,111.19,111.31,3340.0,111.31,111.34,111.19,111.31,3340.0
2019-04-30 09:45:00,111.29,111.32,111.19,111.21,7496.0,111.29,111.32,111.19,111.21,7496.0
2019-04-30 09:50:00,111.2,111.2,110.98,111.06,12878.0,111.2,111.2,110.98,111.06,12878.0
2019-04-30 09:55:00,111.01,111.24,110.97,111.23,15089.0,111.01,111.24,110.97,111.23,15089.0
2019-04-30 10:00:00,111.23,111.35,111.2,111.34,67779.0,111.23,111.35,111.2,111.34,67779.0
2019-04-30 10:05:00,111.32,111.4,111.23,111.28,19199.0,111.32,111.4,111.23,111.28,19199.0
2019-04-30 10:10:00,111.28,111.58,111.25,111.46,9758.0,111.28,111.58,111.25,111.46,9758.0
2019-04-30 10:15:00,111.45,111.53,111.37,111.51,18147.0,111.45,111.53,111.37,111.51,18147.0
2019-04-30 10:20:00,111.52,111.61,111.39,111.41,41363.0,111.52,111.61,111.39,111.41,41363.0
2019-04-30 10:25:00,111.41,111.54,111.32,111.32,34611.0,111.41,111.54,111.32,111.32,34611.0
2019-04-30 10:30:00,111.3,111.48,111.26,111.44,11113.0,111.3,111.48,111.26,111.44,11113.0
2019-04-30 10:35:00,111.42,111.45,111.26,111.31,21728.0,111.42,111.45,111.26,111.31,21728.0
2019-04-30 10:40:00,111.33,111.42,111.3,111.35,19074.0,111.33,111.42,111.3,111.35,19074.0
2019-04-30 10:45:00,111.36,111.45,111.33,111.4,18527.0,111.36,111.45,111.33,111.4,18527.0
2019-04-30 10:50:00,111.41,111.5,111.39,111.5,15127.0,111.41,111.5,111.39,111.5,15127.0
2019-04-30 10:55:00,111.49,111.6,111.42,111.57,21673.0,111.49,111.6,111.42,111.57,21673.0
2019-04-30 11:00:00,111.58,111.58,111.16,111.19,15790.0,111.58,111.58,111.16,111.19,15790.0
2019-04-30 11:05:00,111.2,111.23,110.95,111.06,17092.0,111.2,111.23,110.95,111.06,17092.0
2019-04-30 11:10:00,111.06,111.19,111.01,111.03,16427.0,111.06,111.19,111.01,111.03,16427.0
2019-04-30 11:15:00,111.04,111.15,111.0,111.09,6212.0,111.04,111.15,111.0,111.09,6212.0
2019-04-30 11:20:00,111.09,111.12,111.0,111.04,7223.0,111.09,111.12,111.0,111.04,7223.0
2019-04-30 11:25:00,111.02,111.02,110.85,110.85,13021.0,111.02,111.02,110.85,110.85,13021.0
2019-04-30 11:30:00,110.86,111.12,110.86,111.07,12123.0,110.86,111.12,110.86,111.07,12123.0
2019-04-30 11:35:00,111.09,111.23,111.07,111.17,8299.0,111.09,111.23,111.07,111.17,8299.0
2019-04-30 11:40:00,111.18,111.31,111.13,111.25,22816.0,111.18,111.31,111.13,111.25,22816.0
2019-04-30 11:45:00,111.25,111.37,111.24,111.3,11292.0,111.25,111.37,111.24,111.3,11292.0
2019-04-30 11:50:00,111.3,111.31,111.17,111.2,9258.0,111.3,111.31,111.17,111.2,9258.0
2019-04-30 11:55:00,111.22,111.28,111.21,111.22,6718.0,111.22,111.28,111.21,111.22,6718.0
2019-04-30 12:00:00,111.22,111.26,111.15,111.15,4416.0,111.22,111.26,111.15,111.15,4416.0
2019-04-30 12:05:00,111.14,111.18,111.11,111.17,5843.0,111.14,111.18,111.11,111.17,5843.0
2019-04-30 12:10:00,111.17,111.22,111.11,111.16,31000.0,111.17,111.22,111.11,111.16,31000.0
2019-04-30 12:15:00,111.18,111.26,111.17,111.24,5348.0,111.18,111.26,111.17,111.24,5348.0
2019-04-30 12:20:00,111.24,111.3,111.21,111.29,6862.0,111.24,111.3,111.21,111.29,6862.0
2019-04-30 12:25:00,111.29,111.4,111.29,111.3,5568.0,111.29,111.4,111.29,111.3,5568.0
2019-04-30 12:30:00,111.29,111.32,111.23,111.3,6375.0,111.29,111.32,111.23,111.3,6375.0
2019-04-30 12:35:00,111.31,111.34,111.29,111.3,7284.0,111.31,111.34,111.29,111.3,7284.0
2019-04-30 12:40:00,111.3,111.39,111.3,111.36,6031.0,111.3,111.39,111.3,111.36,6031.0
2019-04-30 12:45:00,111.37,111.37,111.22,111.33,10718.0,111.37,111.37,111.22,111.33,10718.0
2019-04-30 12:50:00,111.32,111.33,111.26,111.29,4401.0,111.32,111.33,111.26,111.29,4401.0
2019-04-30 12:55:00,111.27,111.3,111.21,111.22,7228.0,111.27,111.3,111.21,111.22,7228.0
2019-04-30 13:00:00,111.21,111.24,111.16,111.16,5162.0,111.21,111.24,111.16,111.16,5162.0
2019-04-30 13:05:00,111.15,111.17,111.13,111.13,5934.0,111.15,111.17,111.13,111.13,5934.0
2019-04-30 13:10:00,111.13,111.16,111.07,111.13,5017.0,111.13,111.16,111.07,111.13,5017.0
2019-04-30 13:15:00,111.14,111.22,111.14,111.16,5475.0,111.14,111.22,111.14,111.16,5475.0
2019-04-30 13:20:00,111.17,111.21,111.17,111.21,3606.0,111.17,111.21,111.17,111.21,3606.0
2019-04-30 13:25:00,111.22,111.22,110.99,110.99,10133.0,111.22,111.22,110.99,110.99,10133.0
2019-04-30 13:30:00,110.97,111.04,110.93,111.0,21465.0,110.97,111.04,110.93,111.0,21465.0
2019-04-30 13:35:00,110.99,111.02,110.93,110.99,13032.0,110.99,111.02,110.93,110.99,13032.0
2019-04-30 13:40:00,110.99,111.13,110.95,111.09,8244.0,110.99,111.13,110.95,111.09,8244.0
2019-04-30 13:45:00,111.08,111.08,110.93,110.96,11178.0,111.08,111.08,110.93,110.96,11178.0
2019-04-30 13:50:00,110.95,111.03,110.94,110.96,7451.0,110.95,111.03,110.94,110.96,7451.0
2019-04-30 13:55:00,110.95,110.99,110.89,110.98,13790.0,110.95,110.99,110.89,110.98,13790.0
2019-04-30 14:00:00,110.99,111.08,110.96,110.96,11506.0,110.99,111.08,110.96,110.96,11506.0
2019-04-30 14:05:00,110.95,111.01,110.81,110.81,23980.0,110.95,111.01,110.81,110.81,23980.0
2019-04-30 14:10:00,110.8,110.87,110.74,110.8,15367.0,110.8,110.87,110.74,110.8,15367.0
2019-04-30 14:15:00,110.79,110.85,110.74,110.85,10535.0,110.79,110.85,110.74,110.85,10535.0
2019-04-30 14:20:00,110.84,110.85,110.78,110.8,9962.0,110.84,110.85,110.78,110.8,9962.0
2019-04-30 14:25:00,110.81,110.81,110.73,110.73,7013.0,110.81,110.81,110.73,110.73,7013.0
2019-04-30 14:30:00,110.73,110.76,110.62,110.63,10182.0,110.73,110.76,110.62,110.63,10182.0
2019-04-30 14:35:00,110.64,110.72,110.64,110.69,11874.0,110.64,110.72,110.64,110.69,11874.0
2019-04-30 14:40:00,110.7,110.71,110.63,110.65,9968.0,110.7,110.71,110.63,110.65,9968.0
2019-04-30 14:45:00,110.68,110.69,110.64,110.69,12809.0,110.68,110.69,110.64,110.69,12809.0
2019-04-30 14:50:00,110.7,110.76,110.67,110.67,9114.0,110.7,110.76,110.67,110.67,9114.0
2019-04-30 14:55:00,110.7,110.72,110.66,110.7,9169.0,110.7,110.72,110.66,110.7,9169.0
2019-04-30 15:00:00,110.7,110.73,110.66,110.72,9015.0,110.7,110.73,110.66,110.72,9015.0
2019-04-30 15:05:00,110.73,110.76,110.71,110.71,11610.0,110.73,110.76,110.71,110.71,11610.0
2019-04-30 15:10:00,110.7,110.84,110.69,110.8,32535.0,110.7,110.84,110.69,110.8,32535.0
2019-04-30 15:15:00,110.81,110.86,110.79,110.81,11550.0,110.81,110.86,110.79,110.81,11550.0
2019-04-30 15:20:00,110.8,110.91,110.8,110.91,9199.0,110.8,110.91,110.8,110.91,9199.0
2019-04-30 15:25:00,110.91,110.93,110.87,110.9,12386.0,110.91,110.93,110.87,110.9,12386.0
2019-04-30 15:30:00,110.9,110.95,110.89,110.93,20224.0,110.9,110.95,110.89,110.93,20224.0
2019-04-30 15:35:00,110.93,110.96,110.91,110.93,15713.0,110.93,110.96,110.91,110.93,15713.0
2019-04-30 15:40:00,110.94,110.96,110.91,110.92,21071.0,110.94,110.96,110.91,110.92,21071.0
2019-04-30 15:45:00,110.92,110.99,110.9,110.99,35843.0,110.92,110.99,110.9,110.99,35843.0
2019-04-30 15:50:00,110.98,111.16,110.98,111.15,33789.0,110.98,111.16,110.98,111.15,33789.0
2019-04-30 15:55:00,111.14,111.4,111.13,111.26,99411.0,111.14,111.4,111.13,111.26,99411.0
2019-05-01 09:30:00,111.29,111.36,111.05,111.05,21246.0,111.29,111.36,111.05,111.05,21246.0
2019-05-01 09:35:00,111.17,111.17,110.7,110.82,11122.0,111.17,111.17,110.7,110.82,11122.0
2019-05-01 09:40:00,110.92,110.92,110.79,110.8,9350.0,110.92,110.92,110.79,110.8,9350.0
2019-05-01 09:45:00,110.85,110.94,110.83,110.84,3641.0,110.85,110.94,110.83,110.84,3641.0
2019-05-01 09:50:00,110.8,110.9,110.67,110.76,4883.0,110.8,110.9,110.67,110.76,4883.0
2019-05-01 09:55:00,110.67,110.86,110.63,110.73,3596.0,110.67,110.86,110.63,110.73,3596.0
2019-05-01 10:00:00,110.7,110.72,110.56,110.67,10450.0,110.7,110.72,110.56,110.67,10450.0
2019-05-01 10:05:00,110.64,110.64,110.39,110.45,9034.0,110.64,110.64,110.39,110.45,9034.0
2019-05-01 10:10:00,110.45,110.67,110.45,110.63,7092.0,110.45,110.67,110.45,110.63,7092.0
2019-05-01 10:15:00,110.64,110.7,110.55,110.59,9128.0,110.64,110.7,110.55,110.59,9128.0
2019-05-01 10:20:00,110.59,110.76,110.59,110.64,9264.0,110.59,110.76,110.59,110.64,9264.0
2019-05-01 10:25:00,110.62,110.75,110.6,110.64,3468.0,110.62,110.75,110.6,110.64,3468.0
2019-05-01 10:30:00,110.71,110.75,110.65,110.69,4115.0,110.71,110.75,110.65,110.69,4115.0
2019-05-01 10:35:00,110.7,110.75,110.57,110.58,7179.0,110.7,110.75,110.57,110.58,7179.0
2019-05-01 10:40:00,110.59,110.63,110.56,110.57,4878.0,110.59,110.63,110.56,110.57,4878.0
2019-05-01 10:45:00,110.57,110.57,110.41,110.41,5431.0,110.57,110.57,110.41,110.41,5431.0
2019-05-01 10:50:00,110.41,110.43,110.34,110.37,11182.0,110.41,110.43,110.34,110.37,11182.0
2019-05-01 10:55:00,110.36,110.5,110.33,110.48,14026.0,110.36,110.5,110.33,110.48,14026.0
2019-05-01 11:00:00,110.48,110.5,110.42,110.45,7943.0,110.48,110.5,110.42,110.45,7943.0
2019-05-01 11:05:00,110.41,110.53,110.4,110.51,5891.0,110.41,110.53,110.4,110.51,5891.0
2019-05-01 11:10:00,110.53,110.56,110.45,110.55,8831.0,110.53,110.56,110.45,110.55,8831.0
2019-05-01 11:15:00,110.56,110.64,110.51,110.63,4967.0,110.56,110.64,110.51,110.63,4967.0
2019-05-01 11:20:00,110.64,110.72,110.57,110.59,13677.0,110.64,110.72,110.57,110.59,13677.0
2019-05-01 11:25:00,110.56,110.56,110.41,110.47,4722.0,110.56,110.56,110.41,110.47,4722.0
2019-05-01 11:30:00,110.48,110.49,110.25,110.32,15933.0,110.48,110.49,110.25,110.32,15933.0
2019-05-01 11:35:00,110.37,110.46,110.37,110.43,2551.0,110.37,110.46,110.37,110.43,2551.0
2019-05-01 11:40:00,110.47,110.52,110.47,110.5,7245.0,110.47,110.52,110.47,110.5,7245.0
2019-05-01 11:45:00,110.51,110.55,110.48,110.53,6098.0,110.51,110.55,110.48,110.53,6098.0
2019-05-01 11:50:00,110.52,110.56,110.5,110.54,4302.0,110.52,110.56,110.5,110.54,4302.0
2019-05-01 11:55:00,110.53,110.59,110.49,110.49,10028.0,110.53,110.59,110.49,110.49,10028.0
2019-05-01 12:00:00,110.52,110.68,110.5,110.66,8623.0,110.52,110.68,110.5,110.66,8623.0
2019-05-01 12:05:00,110.66,110.69,110.62,110.63,5336.0,110.66,110.69,110.62,110.63,5336.0
2019-05-01 12:10:00,110.62,110.69,110.62,110.68,4212.0,110.62,110.69,110.62,110.68,4212.0
2019-05-01 12:15:00,110.68,110.7,110.63,110.63,4396.0,110.68,110.7,110.63,110.63,4396.0
2019-05-01 12:20:00,110.65,110.69,110.63,110.65,4968.0,110.65,110.69,110.63,110.65,4968.0
2019-05-01 12:25:00,110.65,110.65,110.58,110.62,2863.0,110.65,110.65,110.58,110.62,2863.0
2019-05-01 12:30:00,110.59,110.65,110.58,110.65,5797.0,110.59,110.65,110.58,110.65,5797.0
2019-05-01 12:35:00,110.64,110.64,110.56,110.57,1888.0,110.64,110.64,110.56,110.57,1888.0
2019-05-01 12:40:00,110.56,110.57,110.45,110.55,8114.0,110.56,110.57,110.45,110.55,8114.0
2019-05-01 12:45:00,110.55,110.58,110.47,110.52,6721.0,110.55,110.58,110.47,110.52,6721.0
2019-05-01 12:50:00,110.53,110.53,110.48,110.53,7503.0,110.53,110.53,110.48,110.53,7503.0
2019-05-01 12:55:00,110.51,110.65,110.49,110.62,8617.0,110.51,110.65,110.49,110.62,8617.0
2019-05-01 13:00:00,110.65,110.72,110.59,110.6,12368.0,110.65,110.72,110.59,110.6,12368.0
2019-05-01 13:05:00,110.62,110.62,110.58,110.58,3356.0,110.62,110.62,110.58,110.58,3356.0
2019-05-01 13:10:00,110.57,110.64,110.54,110.63,6435.0,110.57,110.64,110.54,110.63,6435.0
2019-05-01 13:15:00,110.62,110.62,110.57,110.58,3999.0,110.62,110.62,110.57,110.58,3999.0
2019-05-01 13:20:00,110.57,110.57,110.47,110.56,5447.0,110.57,110.57,110.47,110.56,5447.0
2019-05-01 13:25:00,110.57,110.57,110.48,110.49,4088.0,110.57,110.57,110.48,110.49,4088.0
2019-05-01 13:30:00,110.49,110.52,110.43,110.46,6824.0,110.49,110.52,110.43,110.46,6824.0
2019-05-01 13:35:00,110.44,110.52,110.42,110.48,8236.0,110.44,110.52,110.42,110.48,8236.0
2019-05-01 13:40:00,110.48,110.49,110.44,110.47,4255.0,110.48,110.49,110.44,110.47,4255.0
2019-05-01 13:45:00,110.45,110.53,110.45,110.46,4132.0,110.45,110.53,110.45,110.46,4132.0
2019-05-01 13:50:00,110.48,110.51,110.46,110.48,4800.0,110.48,110.51,110.46,110.48,4800.0
2019-05-01 13:55:00,110.46,110.53,110.45,110.51,2855.0,110.46,110.53,110.45,110.51,2855.0
2019-05-01 14:00:00,110.52,110.63,110.48,110.62,8340.0,110.52,110.63,110.48,110.62,8340.0
2019-05-01 14:05:00,110.6,110.63,110.52,110.61,12916.0,110.6,110.63,110.52,110.61,12916.0
2019-05-01 14:10:00,110.61,110.62,110.52,110.58,6863.0,110.61,110.62,110.52,110.58,6863.0
2019-05-01 14:15:00,110.59,110.63,110.57,110.6,3843.0,110.59,110.63,110.57,110.6,3843.0
2019-05-01 14:20:00,110.61,110.62,110.53,110.53,6407.0,110.61,110.62,110.53,110.53,6407.0
2019-05-01 14:25:00,110.55,110.55,110.48,110.48,2217.0,110.55,110.55,110.48,110.48,2217.0
2019-05-01 14:30:00,110.48,110.57,110.42,110.46,6800.0,110.48,110.57,110.42,110.46,6800.0
2019-05-01 14:35:00,110.45,110.45,110.06,110.08,4061.0,110.45,110.45,110.06,110.08,4061.0
2019-05-01 14:40:00,110.04,110.12,109.88,110.09,15415.0,110.04,110.12,109.88,110.09,15415.0
2019-05-01 14:45:00,110.04,110.12,110.01,110.05,6102.0,110.04,110.12,110.01,110.05,6102.0
2019-05-01 14:50:00,110.06,110.3,110.03,110.27,11143.0,110.06,110.3,110.03,110.27,11143.0
2019-05-01 14:55:00,110.32,110.32,110.16,110.17,4774.0,110.32,110.32,110.16,110.17,4774.0
2019-05-01 15:00:00,110.15,110.21,110.07,110.18,6889.0,110.15,110.21,110.07,110.18,6889.0
2019-05-01 15:05:00,110.2,110.23,110.07,110.2,6967.0,110.2,110.23,110.07,110.2,6967.0
2019-05-01 15:10:00,110.19,110.3,110.11,110.29,7098.0,110.19,110.3,110.11,110.29,7098.0
2019-05-01 15:15:00,110.29,110.41,110.21,110.38,7199.0,110.29,110.41,110.21,110.38,7199.0
2019-05-01 15:20:00,110.38,110.39,110.16,110.16,7191.0,110.38,110.39,110.16,110.16,7191.0
2019-05-01 15:25:00,110.13,110.22,110.01,110.16,10173.0,110.13,110.22,110.01,110.16,10173.0
2019-05-01 15:30:00,110.1,110.17,110.02,110.05,10100.0,110.1,110.17,110.02,110.05,10100.0
2019-05-01 15:35:00,110.05,110.13,110.01,110.02,10600.0,110.05,110.13,110.01,110.02,10600.0
2019-05-01 15:40:00,110.04,110.04,109.93,110.0,18718.0,110.04,110.04,109.93,110.0,18718.0
2019-05-01 15:45:00,109.98,110.03,109.82,109.84,16572.0,109.98,110.03,109.82,109.84,16572.0
2019-05-01 15:50:00,109.84,109.87,109.69,109.72,28332.0,109.84,109.87,109.69,109.72,28332.0
2019-05-01 15:55:00,109.72,109.84,109.64,109.65,48913.0,109.72,109.84,109.64,109.65,48913.0
2019-05-02 09:30:00,109.75,110.2,109.75,110.19,11995.0,109.75,110.2,109.75,110.19,11995.0
2019-05-02 09:35:00,110.2,110.2,109.74,109.74,5121.0,110.2,110.2,109.74,109.74,5121.0
2019-05-02 09:40:00,109.65,109.77,109.57,109.59,9571.0,109.65,109.77,109.57,109.59,9571.0
2019-05-02 09:45:00,109.58,109.58,109.1,109.1,13444.0,109.58,109.58,109.1,109.1,13444.0
2019-05-02 09:50:00,109.04,109.34,109.04,109.15,9077.0,109.04,109.34,109.04,109.15,9077.0
2019-05-02 09:55:00,109.2,109.3,109.09,109.18,10410.0,109.2,109.3,109.09,109.18,10410.0
2019-05-02 10:00:00,109.17,109.52,109.17,109.52,6351.0,109.17,109.52,109.17,109.52,6351.0
2019-05-02 10:05:00,109.55,109.67,109.54,109.61,7348.0,109.55,109.67,109.54,109.61,7348.0
2019-05-02 10:10:00,109.67,109.83,109.67,109.78,9917.0,109.67,109.83,109.67,109.78,9917.0
2019-05-02 10:15:00,109.72,109.83,109.66,109.79,7809.0,109.72,109.83,109.66,109.79,7809.0
2019-05-02 10:20:00,109.8,109.88,109.69,109.69,5668.0,109.8,109.88,109.69,109.69,5668.0
2019-05-02 10:25:00,109.67,109.68,109.48,109.5,21393.0,109.67,109.68,109.48,109.5,21393.0
2019-05-02 10:30:00,109.51,109.54,109.34,109.34,6374.0,109.51,109.54,109.34,109.34,6374.0
2019-05-02 10:35:00,109.36,109.5,109.26,109.5,45722.0,109.36,109.5,109.26,109.5,45722.0
2019-05-02 10:40:00,109.5,109.54,109.4,109.51,7731.0,109.5,109.54,109.4,109.51,7731.0
2019-05-02 10:45:00,109.51,109.54,109.45,109.48,3868.0,109.51,109.54,109.45,109.48,3868.0
2019-05-02 10:50:00,109.49,109.52,109.28,109.32,6134.0,109.49,109.52,109.28,109.32,6134.0
2019-05-02 10:55:00,109.29,109.29,109.14,109.15,7677.0,109.29,109.29,109.14,109.15,7677.0
2019-05-02 11:00:00,109.16,109.34,109.16,109.29,8950.0,109.16,109.34,109.16,109.29,8950.0
2019-05-02 11:05:00,109.29,109.34,109.24,109.3,6053.0,109.29,109.34,109.24,109.3,6053.0
2019-05-02 11:10:00,109.28,109.28,109.21,109.24,5264.0,109.28,109.28,109.21,109.24,5264.0
2019-05-02 11:15:00,109.25,109.28,109.15,109.15,10623.0,109.25,109.28,109.15,109.15,10623.0
2019-05-02 11:20:00,109.16,109.17,108.84,108.84,48992.0,109.16,109.17,108.84,108.84,48992.0
2019-05-02 11:25:00,108.86,108.9,108.68,108.68,17598.0,108.86,108.9,108.68,108.68,17598.0
2019-05-02 11:30:00,108.69,108.82,108.61,108.64,19783.0,108.69,108.82,108.61,108.64,19783.0
2019-05-02 11:35:00,108.61,108.69,108.45,108.47,14102.0,108.61,108.69,108.45,108.47,14102.0
2019-05-02 11:40:00,108.44,108.66,108.42,108.53,52469.0,108.44,108.66,108.42,108.53,52469.0
2019-05-02 11:45:00,108.5,108.52,108.34,108.46,18946.0,108.5,108.52,108.34,108.46,18946.0
2019-05-02 11:50:00,108.45,108.51,108.4,108.45,9682.0,108.45,108.51,108.4,108.45,9682.0
2019-05-02 11:55:00,108.42,108.51,108.4,108.49,12352.0,108.42,108.51,108.4,108.49,12352.0
2019-05-02 12:00:00,108.49,108.52,108.39,108.42,9865.0,108.49,108.52,108.39,108.42,9865.0
2019-05-02 12:05:00,108.41,108.51,108.4,108.51,9529.0,108.41,108.51,108.4,108.51,9529.0
2019-05-02 12:10:00,108.5,108.52,108.26,108.32,15806.0,108.5,108.52,108.26,108.32,15806.0
2019-05-02 12:15:00,108.38,108.39,108.22,108.27,9656.0,108.38,108.39,108.22,108.27,9656.0
2019-05-02 12:20:00,108.31,108.5,108.31,108.47,7779.0,108.31,108.5,108.31,108.47,7779.0
2019-05-02 12:25:00,108.45,108.47,108.33,108.41,11062.0,108.45,108.47,108.33,108.41,11062.0
2019-05-02 12:30:00,108.45,108.5,108.43,108.46,9907.0,108.45,108.5,108.43,108.46,9907.0
2019-05-02 12:35:00,108.48,108.52,108.45,108.48,8801.0,108.48,108.52,108.45,108.48,8801.0
2019-05-02 12:40:00,108.46,108.49,108.39,108.41,10271.0,108.46,108.49,108.39,108.41,10271.0
2019-05-02 12:45:00,108.39,108.5,108.37,108.5,11657.0,108.39,108.5,108.37,108.5,11657.0
2019-05-02 12:50:00,108.51,108.51,108.39,108.5,8460.0,108.51,108.51,108.39,108.5,8460.0
2019-05-02 12:55:00,108.5,108.7,108.43,108.7,45469.0,108.5,108.7,108.43,108.7,45469.0
2019-05-02 13:00:00,108.68,108.8,108.64,108.69,14560.0,108.68,108.8,108.64,108.69,14560.0
2019-05-02 13:05:00,108.7,108.78,108.63,108.78,3381.0,108.7,108.78,108.63,108.78,3381.0
2019-05-02 13:10:00,108.81,108.9,108.76,108.88,10503.0,108.81,108.9,108.76,108.88,10503.0
2019-05-02 13:15:00,108.88,109.07,108.88,109.07,17899.0,108.88,109.07,108.88,109.07,17899.0
2019-05-02 13:20:00,109.11,109.27,109.11,109.2,9923.0,109.11,109.27,109.11,109.2,9923.0
2019-05-02 13:25:00,109.19,109.22,109.12,109.16,6160.0,109.19,109.22,109.12,109.16,6160.0
2019-05-02 13:30:00,109.13,109.23,109.12,109.2,4755.0,109.13,109.23,109.12,109.2,4755.0
2019-05-02 13:35:00,109.22,109.39,109.22,109.34,3800.0,109.22,109.39,109.22,109.34,3800.0
2019-05-02 13:40:00,109.33,109.43,109.27,109.36,8101.0,109.33,109.43,109.27,109.36,8101.0
2019-05-02 13:45:00,109.37,109.37,109.26,109.32,8956.0,109.37,109.37,109.26,109.32,8956.0
2019-05-02 13:50:00,109.32,109.6,109.32,109.58,9499.0,109.32,109.6,109.32,109.58,9499.0
2019-05-02 13:55:00,109.58,109.74,109.53,109.65,10055.0,109.58,109.74,109.53,109.65,10055.0
2019-05-02 14:00:00,109.67,109.69,109.5,109.58,10480.0,109.67,109.69,109.5,109.58,10480.0
2019-05-02 14:05:00,109.6,109.65,109.51,109.51,7218.0,109.6,109.65,109.51,109.51,7218.0
2019-05-02 14:10:00,109.5,109.64,109.48,109.6,8754.0,109.5,109.64,109.48,109.6,8754.0
2019-05-02 14:15:00,109.58,109.64,109.56,109.58,4202.0,109.58,109.64,109.56,109.58,4202.0
2019-05-02 14:20:00,109.57,109.65,109.56,109.65,5103.0,109.57,109.65,109.56,109.65,5103.0
2019-05-02 14:25:00,109.61,109.64,109.52,109.55,9172.0,109.61,109.64,109.52,109.55,9172.0
2019-05-02 14:30:00,109.55,109.63,109.51,109.55,16179.0,109.55,109.63,109.51,109.55,16179.0
2019-05-02 14:35:00,109.54,109.67,109.49,109.54,11595.0,109.54,109.67,109.49,109.54,11595.0
2019-05-02 14:40:00,109.54,109.64,109.53,109.6,14133.0,109.54,109.64,109.53,109.6,14133.0
2019-05-02 14:45:00,109.6,109.69,109.48,109.48,6360.0,109.6,109.69,109.48,109.48,6360.0
2019-05-02 14:50:00,109.47,109.47,109.37,109.42,9763.0,109.47,109.47,109.37,109.42,9763.0
2019-05-02 14:55:00,109.42,109.5,109.42,109.44,4539.0,109.42,109.5,109.42,109.44,4539.0
2019-05-02 15:00:00,109.42,109.43,109.27,109.42,16500.0,109.42,109.43,109.27,109.42,16500.0
2019-05-02 15:05:00,109.42,109.54,109.41,109.41,7794.0,109.42,109.54,109.41,109.41,7794.0
2019-05-02 15:10:00,109.43,109.44,109.33,109.37,8637.0,109.43,109.44,109.33,109.37,8637.0
2019-05-02 15:15:00,109.36,109.47,109.35,109.41,5257.0,109.36,109.47,109.35,109.41,5257.0
2019-05-02 15:20:00,109.4,109.53,109.4,109.53,8095.0,109.4,109.53,109.4,109.53,8095.0
2019-05-02 15:25:00,109.53,109.62,109.51,109.57,8985.0,109.53,109.62,109.51,109.57,8985.0
2019-05-02 15:30:00,109.56,109.58,109.49,109.5,14379.0,109.56,109.58,109.49,109.5,14379.0
2019-05-02 15:35:00,109.51,109.55,109.46,109.5,12837.0,109.51,109.55,109.46,109.5,12837.0
2019-05-02 15:40:00,109.5,109.5,109.33,109.45,22855.0,109.5,109.5,109.33,109.45,22855.0
2019-05-02 15:45:00,109.46,109.52,109.39,109.43,16434.0,109.46,109.52,109.39,109.43,16434.0
2019-05-02 15:50:00,109.46,109.55,109.43,109.54,33203.0,109.46,109.55,109.43,109.54,33203.0
2019-05-02 15:55:00,109.54,109.54,109.31,109.46,79352.0,109.54,109.54,109.31,109.46,79352.0
2019-05-03 09:30:00,109.7,109.96,109.17,109.17,9500.0,109.7,109.96,109.17,109.17,9500.0
2019-05-03 09:35:00,109.23,109.66,109.23,109.27,14994.0,109.23,109.66,109.23,109.27,14994.0
2019-05-03 09:40:00,109.3,109.65,109.29,109.44,6626.0,109.3,109.65,109.29,109.44,6626.0
2019-05-03 09:45:00,109.38,109.63,109.24,109.63,8500.0,109.38,109.63,109.24,109.63,8500.0
2019-05-03 09:50:00,109.63,109.73,109.51,109.62,10129.0,109.63,109.73,109.51,109.62,10129.0
2019-05-03 09:55:00,109.65,109.65,109.26,109.33,17202.0,109.65,109.65,109.26,109.33,17202.0
2019-05-03 10:00:00,109.32,109.34,109.23,109.29,21235.0,109.32,109.34,109.23,109.29,21235.0
2019-05-03 10:05:00,109.28,109.28,109.05,109.25,27483.0,109.28,109.28,109.05,109.25,27483.0
2019-05-03 10:10:00,109.25,109.34,109.2,109.26,23042.0,109.25,109.34,109.2,109.26,23042.0
2019-05-03 10:15:00,109.26,109.29,109.18,109.23,13041.0,109.26,109.29,109.18,109.23,13041.0
2019-05-03 10:20:00,109.25,109.36,109.2,109.34,12401.0,109.25,109.36,109.2,109.34,12401.0
2019-05-03 10:25:00,109.34,109.55,109.32,109.51,9599.0,109.34,109.55,109.32,109.51,9599.0
2019-05-03 10:30:00,109.51,109.58,109.51,109.53,11350.0,109.51,109.58,109.51,109.53,11350.0
2019-05-03 10:35:00,109.54,109.54,109.43,109.48,9879.0,109.54,109.54,109.43,109.48,9879.0
2019-05-03 10:40:00,109.5,109.63,109.48,109.59,7399.0,109.5,109.63,109.48,109.59,7399.0
2019-05-03 10:45:00,109.58,109.77,109.58,109.7,6400.0,109.58,109.77,109.58,109.7,6400.0
2019-05-03 10:50:00,109.7,109.88,109.67,109.88,8550.0,109.7,109.88,109.67,109.88,8550.0
2019-05-03 10:55:00,109.87,110.08,109.86,110.08,9910.0,109.87,110.08,109.86,110.08,9910.0
2019-05-03 11:00:00,110.09,110.18,109.92,109.98,26804.0,110.09,110.18,109.92,109.98,26804.0
2019-05-03 11:05:00,109.99,110.02,109.7,109.7,38331.0,109.99,110.02,109.7,109.7,38331.0
2019-05-03 11:10:00,109.7,109.7,109.45,109.45,11160.0,109.7,109.7,109.45,109.45,11160.0
2019-05-03 11:15:00,109.46,109.53,109.28,109.28,23174.0,109.46,109.53,109.28,109.28,23174.0
2019-05-03 11:20:00,109.28,109.38,109.22,109.33,12191.0,109.28,109.38,109.22,109.33,12191.0
2019-05-03 11:25:00,109.38,109.48,109.38,109.48,8180.0,109.38,109.48,109.38,109.48,8180.0
2019-05-03 11:30:00,109.48,109.49,109.32,109.41,17794.0,109.48,109.49,109.32,109.41,17794.0
2019-05-03 11:35:00,109.4,109.41,109.21,109.21,10723.0,109.4,109.41,109.21,109.21,10723.0
2019-05-03 11:40:00,109.22,109.34,109.21,109.31,41699.0,109.22,109.34,109.21,109.31,41699.0
2019-05-03 11:45:00,109.31,109.43,109.3,109.41,6784.0,109.31,109.43,109.3,109.41,6784.0
2019-05-03 11:50:00,109.38,109.41,109.36,109.4,5000.0,109.38,109.41,109.36,109.4,5000.0
2019-05-03 11:55:00,109.39,109.49,109.35,109.48,6694.0,109.39,109.49,109.35,109.48,6694.0
2019-05-03 12:00:00,109.48,109.54,109.47,109.52,16774.0,109.48,109.54,109.47,109.52,16774.0
2019-05-03 12:05:00,109.51,109.58,109.51,109.54,10000.0,109.51,109.58,109.51,109.54,10000.0
2019-05-03 12:10:00,109.54,109.56,109.47,109.47,9406.0,109.54,109.56,109.47,109.47,9406.0
2019-05-03 12:15:00,109.48,109.57,109.48,109.48,8147.0,109.48,109.57,109.48,109.48,8147.0
2019-05-03 12:20:00,109.48,109.5,109.38,109.42,8800.0,109.48,109.5,109.38,109.42,8800.0
2019-05-03 12:25:00,109.42,109.43,109.38,109.42,5387.0,109.42,109.43,109.38,109.42,5387.0
2019-05-03 12:30:00,109.45,109.48,109.43,109.44,5242.0,109.45,109.48,109.43,109.44,5242.0
2019-05-03 12:35:00,109.44,109.46,109.27,109.27,13673.0,109.44,109.46,109.27,109.27,13673.0
2019-05-03 12:40:00,109.27,109.3,109.18,109.2,7305.0,109.27,109.3,109.18,109.2,7305.0
2019-05-03 12:45:00,109.2,109.21,108.79,108.82,33444.0,109.2,109.21,108.79,108.82,33444.0
2019-05-03 12:50:00,108.81,108.84,108.67,108.79,13999.0,108.81,108.84,108.67,108.79,13999.0
2019-05-03 12:55:00,108.8,108.91,108.7,108.85,27131.0,108.8,108.91,108.7,108.85,27131.0
2019-05-03 13:00:00,108.85,108.89,108.66,108.73,18168.0,108.85,108.89,108.66,108.73,18168.0
2019-05-03 13:05:00,108.74,108.77,108.51,108.53,22957.0,108.74,108.77,108.51,108.53,22957.0
2019-05-03 13:10:00,108.54,108.56,108.36,108.38,19663.0,108.54,108.56,108.36,108.38,19663.0
2019-05-03 13:15:00,108.38,108.63,108.36,108.6,48282.0,108.38,108.63,108.36,108.6,48282.0
2019-05-03 13:20:00,108.59,108.78,108.51,108.67,44162.0,108.59,108.78,108.51,108.67,44162.0
2019-05-03 13:25:00,108.7,108.78,108.57,108.72,21063.0,108.7,108.78,108.57,108.72,21063.0
2019-05-03 13:30:00,108.71,108.9,108.54,108.84,20684.0,108.71,108.9,108.54,108.84,20684.0
2019-05-03 13:35:00,108.82,108.85,108.68,108.68,3400.0,108.82,108.85,108.68,108.68,3400.0
2019-05-03 13:40:00,108.68,108.73,108.64,108.64,3800.0,108.68,108.73,108.64,108.64,3800.0
2019-05-03 13:45:00,108.65,108.82,108.62,108.8,8435.0,108.65,108.82,108.62,108.8,8435.0
2019-05-03 13:50:00,108.82,108.82,108.7,108.71,4331.0,108.82,108.82,108.7,108.71,4331.0
2019-05-03 13:55:00,108.71,108.81,108.71,108.79,3929.0,108.71,108.81,108.71,108.79,3929.0
2019-05-03 14:00:00,108.8,108.8,108.75,108.76,2400.0,108.8,108.8,108.75,108.76,2400.0
2019-05-03 14:05:00,108.76,108.82,108.73,108.8,6373.0,108.76,108.82,108.73,108.8,6373.0
2019-05-03 14:10:00,108.8,108.94,108.78,108.93,5551.0,108.8,108.94,108.78,108.93,5551.0
2019-05-03 14:15:00,108.92,108.94,108.88,108.88,8344.0,108.92,108.94,108.88,108.88,8344.0
2019-05-03 14:20:00,108.86,108.87,108.79,108.82,7487.0,108.86,108.87,108.79,108.82,7487.0
2019-05-03 14:25:00,108.84,108.85,108.76,108.76,4420.0,108.84,108.85,108.76,108.76,4420.0
2019-05-03 14:30:00,108.78,108.91,108.76,108.88,9800.0,108.78,108.91,108.76,108.88,9800.0
2019-05-03 14:35:00,108.87,108.96,108.82,108.96,3800.0,108.87,108.96,108.82,108.96,3800.0
2019-05-03 14:40:00,108.98,109.08,108.95,109.06,5110.0,108.98,109.08,108.95,109.06,5110.0
2019-05-03 14:45:00,109.05,109.12,109.02,109.09,7228.0,109.05,109.12,109.02,109.09,7228.0
2019-05-03 14:50:00,109.07,109.07,108.93,108.97,3292.0,109.07,109.07,108.93,108.97,3292.0
2019-05-03 14:55:00,108.98,109.07,108.95,109.02,11525.0,108.98,109.07,108.95,109.02,11525.0
2019-05-03 15:00:00,109.0,109.06,108.94,109.02,7502.0,109.0,109.06,108.94,109.02,7502.0
2019-05-03 15:05:00,109.0,109.06,108.98,109.05,8127.0,109.0,109.06,108.98,109.05,8127.0
2019-05-03 15:10:00,109.04,109.14,109.02,109.08,6135.0,109.04,109.14,109.02,109.08,6135.0
2019-05-03 15:15:00,109.07,109.07,109.03,109.03,9296.0,109.07,109.07,109.03,109.03,9296.0
2019-05-03 15:20:00,109.04,109.06,109.03,109.05,7223.0,109.04,109.06,109.03,109.05,7223.0
2019-05-03 15:25:00,109.05,109.08,109.04,109.07,7706.0,109.05,109.08,109.04,109.07,7706.0
2019-05-03 15:30:00,109.07,109.12,109.03,109.09,10284.0,109.07,109.12,109.03,109.09,10284.0
2019-05-03 15:35:00,109.09,109.1,108.97,108.98,10978.0,109.09,109.1,108.97,108.98,10978.0
2019-05-03 15:40:00,108.98,108.99,108.9,108.96,14801.0,108.98,108.99,108.9,108.96,14801.0
2019-05-03 15:45:00,108.94,109.04,108.94,109.01,14090.0,108.94,109.04,108.94,109.01,14090.0
2019-05-03 15:50:00,109.01,109.04,108.93,109.02,32836.0,109.01,109.04,108.93,109.02,32836.0
2019-05-03 15:55:00,109.02,109.03,108.78,108.84,109491.0,109.02,109.03,108.78,108.84,109491.0
2019-05-06 09:30:00,107.76,107.76,107.04,107.3,53673.0,107.76,107.76,107.04,107.3,53673.0
2019-05-06 09:35:00,107.27,107.45,107.1,107.43,21381.0,107.27,107.45,107.1,107.43,21381.0
2019-05-06 09:40:00,107.43,107.86,107.43,107.77,26729.0,107.43,107.86,107.43,107.77,26729.0
2019-05-06 09:45:00,107.67,107.74,107.13,107.14,11952.0,107.67,107.74,107.13,107.14,11952.0
2019-05-06 09:50:00,107.11,107.18,106.24,106.51,67658.0,107.11,107.18,106.24,106.51,67658.0
2019-05-06 09:55:00,106.67,107.17,106.47,107.12,34058.0,106.67,107.17,106.47,107.12,34058.0
2019-05-06 10:00:00,107.06,107.14,106.71,106.8,14410.0,107.06,107.14,106.71,106.8,14410.0
2019-05-06 10:05:00,106.79,106.96,106.66,106.83,18043.0,106.79,106.96,106.66,106.83,18043.0
2019-05-06 10:10:00,106.79,107.12,106.72,107.0,10662.0,106.79,107.12,106.72,107.0,10662.0
2019-05-06 10:15:00,107.04,107.39,106.99,107.39,6400.0,107.04,107.39,106.99,107.39,6400.0
2019-05-06 10:20:00,107.3,107.42,107.23,107.23,10795.0,107.3,107.42,107.23,107.23,10795.0
2019-05-06 10:25:00,107.29,107.3,107.08,107.19,5803.0,107.29,107.3,107.08,107.19,5803.0
2019-05-06 10:30:00,107.15,107.15,106.99,107.03,3973.0,107.15,107.15,106.99,107.03,3973.0
2019-05-06 10:35:00,107.03,107.24,106.87,107.22,11051.0,107.03,107.24,106.87,107.22,11051.0
2019-05-06 10:40:00,107.22,107.25,107.02,107.06,5602.0,107.22,107.25,107.02,107.06,5602.0
2019-05-06 10:45:00,107.05,107.32,107.03,107.3,8821.0,107.05,107.32,107.03,107.3,8821.0
2019-05-06 10:50:00,107.35,107.69,107.35,107.53,5631.0,107.35,107.69,107.35,107.53,5631.0
2019-05-06 10:55:00,107.55,107.6,107.48,107.59,6573.0,107.55,107.6,107.48,107.59,6573.0
2019-05-06 11:00:00,107.55,107.97,107.55,107.95,7965.0,107.55,107.97,107.55,107.95,7965.0
2019-05-06 11:05:00,107.93,108.0,107.86,107.9,7448.0,107.93,108.0,107.86,107.9,7448.0
2019-05-06 11:10:00,107.94,107.96,107.85,107.96,8075.0,107.94,107.96,107.85,107.96,8075.0
2019-05-06 11:15:00,107.95,108.02,107.78,107.8,7586.0,107.95,108.02,107.78,107.8,7586.0
2019-05-06 11:20:00,107.84,107.98,107.78,107.82,10696.0,107.84,107.98,107.78,107.82,10696.0
2019-05-06 11:25:00,107.81,107.88,107.76,107.83,4625.0,107.81,107.88,107.76,107.83,4625.0
2019-05-06 11:30:00,107.86,107.9,107.58,107.61,11134.0,107.86,107.9,107.58,107.61,11134.0
2019-05-06 11:35:00,107.64,107.73,107.63,107.69,4594.0,107.64,107.73,107.63,107.69,4594.0
2019-05-06 11:40:00,107.72,107.8,107.66,107.7,4178.0,107.72,107.8,107.66,107.7,4178.0
2019-05-06 11:45:00,107.73,107.81,107.73,107.76,6087.0,107.73,107.81,107.73,107.76,6087.0
2019-05-06 11:50:00,107.75,107.75,107.63,107.66,7972.0,107.75,107.75,107.63,107.66,7972.0
2019-05-06 11:55:00,107.62,107.78,107.62,107.75,5759.0,107.62,107.78,107.62,107.75,5759.0
2019-05-06 12:00:00,107.75,107.81,107.65,107.69,3662.0,107.75,107.81,107.65,107.69,3662.0
2019-05-06 12:05:00,107.68,107.83,107.65,107.81,19043.0,107.68,107.83,107.65,107.81,19043.0
2019-05-06 12:10:00,107.8,107.95,107.75,107.95,8014.0,107.8,107.95,107.75,107.95,8014.0
2019-05-06 12:15:00,108.0,108.01,107.9,107.96,11378.0,108.0,108.01,107.9,107.96,11378.0
2019-05-06 12:20:00,107.96,108.03,107.95,108.02,12194.0,107.96,108.03,107.95,108.02,12194.0
2019-05-06 12:25:00,108.02,108.36,108.01,108.29,15763.0,108.02,108.36,108.01,108.29,15763.0
2019-05-06 12:30:00,108.3,108.37,108.2,108.31,8691.0,108.3,108.37,108.2,108.31,8691.0
2019-05-06 12:35:00,108.34,108.41,108.24,108.28,8068.0,108.34,108.41,108.24,108.28,8068.0
2019-05-06 12:40:00,108.25,108.28,108.05,108.11,7410.0,108.25,108.28,108.05,108.11,7410.0
2019-05-06 12:45:00,108.11,108.2,108.09,108.16,4741.0,108.11,108.2,108.09,108.16,4741.0
2019-05-06 12:50:00,108.13,108.29,108.12,108.27,13692.0,108.13,108.29,108.12,108.27,13692.0
2019-05-06 12:55:00,108.27,108.34,108.25,108.25,4644.0,108.27,108.34,108.25,108.25,4644.0
2019-05-06 13:00:00,108.26,108.3,108.24,108.28,6204.0,108.26,108.3,108.24,108.28,6204.0
2019-05-06 13:05:00,108.3,108.38,108.25,108.3,4274.0,108.3,108.38,108.25,108.3,4274.0
2019-05-06 13:10:00,108.3,108.37,108.25,108.25,4680.0,108.3,108.37,108.25,108.25,4680.0
2019-05-06 13:15:00,108.27,108.32,108.24,108.25,2100.0,108.27,108.32,108.24,108.25,2100.0
2019-05-06 13:20:00,108.26,108.29,108.21,108.26,4508.0,108.26,108.29,108.21,108.26,4508.0
2019-05-06 13:25:00,108.29,108.35,108.25,108.25,6136.0,108.29,108.35,108.25,108.25,6136.0
2019-05-06 13:30:00,108.27,108.27,107.96,107.96,9101.0,108.27,108.27,107.96,107.96,9101.0
2019-05-06 13:35:00,107.94,107.94,107.84,107.93,9129.0,107.94,107.94,107.84,107.93,9129.0
2019-05-06 13:40:00,107.97,108.09,107.86,108.03,7041.0,107.97,108.09,107.86,108.03,7041.0
2019-05-06 13:45:00,108.04,108.13,107.97,108.13,4000.0,108.04,108.13,107.97,108.13,4000.0
2019-05-06 13:50:00,108.13,108.17,108.07,108.09,5016.0,108.13,108.17,108.07,108.09,5016.0
2019-05-06 13:55:00,108.08,108.15,108.06,108.15,4224.0,108.08,108.15,108.06,108.15,4224.0
2019-05-06 14:00:00,108.15,108.2,108.1,108.11,4949.0,108.15,108.2,108.1,108.11,4949.0
2019-05-06 14:05:00,108.09,108.12,107.99,108.04,12791.0,108.09,108.12,107.99,108.04,12791.0
2019-05-06 14:10:00,108.03,108.06,107.93,108.03,13024.0,108.03,108.06,107.93,108.03,13024.0
2019-05-06 14:15:00,108.06,108.12,108.01,108.05,13894.0,108.06,108.12,108.01,108.05,13894.0
2019-05-06 14:20:00,108.04,108.09,107.97,108.06,40058.0,108.04,108.09,107.97,108.06,40058.0
2019-05-06 14:25:00,108.06,108.1,107.96,108.05,38950.0,108.06,108.1,107.96,108.05,38950.0
2019-05-06 14:30:00,108.05,108.12,107.95,107.98,34489.0,108.05,108.12,107.95,107.98,34489.0
2019-05-06 14:35:00,107.98,108.11,107.97,108.08,21017.0,107.98,108.11,107.97,108.08,21017.0
2019-05-06 14:40:00,108.07,108.39,108.01,108.37,22492.0,108.07,108.39,108.01,108.37,22492.0
2019-05-06 14:45:00,108.36,108.45,108.36,108.37,4877.0,108.36,108.45,108.36,108.37,4877.0
2019-05-06 14:50:00,108.38,108.47,108.35,108.38,14352.0,108.38,108.47,108.35,108.38,14352.0
2019-05-06 14:55:00,108.38,108.43,108.29,108.35,20865.0,108.38,108.43,108.29,108.35,20865.0
2019-05-06 15:00:00,108.37,108.45,108.36,108.44,4175.0,108.37,108.45,108.36,108.44,4175.0
2019-05-06 15:05:00,108.44,108.54,108.43,108.45,7234.0,108.44,108.54,108.43,108.45,7234.0
2019-05-06 15:10:00,108.47,108.56,108.46,108.5,9741.0,108.47,108.56,108.46,108.5,9741.0
2019-05-06 15:15:00,108.51,108.61,108.5,108.59,10185.0,108.51,108.61,108.5,108.59,10185.0
2019-05-06 15:20:00,108.6,108.77,108.59,108.77,8894.0,108.6,108.77,108.59,108.77,8894.0
2019-05-06 15:25:00,108.75,108.76,108.68,108.7,10541.0,108.75,108.76,108.68,108.7,10541.0
2019-05-06 15:30:00,108.69,108.73,108.64,108.73,13064.0,108.69,108.73,108.64,108.73,13064.0
2019-05-06 15:35:00,108.73,108.8,108.72,108.77,16001.0,108.73,108.8,108.72,108.77,16001.0
2019-05-06 15:40:00,108.77,108.78,108.7,108.73,14792.0,108.77,108.78,108.7,108.73,14792.0
2019-05-06 15:45:00,108.73,108.73,108.51,108.56,20272.0,108.73,108.73,108.51,108.56,20272.0
2019-05-06 15:50:00,108.55,108.63,108.5,108.53,32864.0,108.55,108.63,108.5,108.53,32864.0
2019-05-06 15:55:00,108.51,108.67,108.51,108.61,75825.0,108.51,108.67,108.51,108.61,75825.0
2019-05-07 09:30:00,107.89,108.07,107.48,107.59,24563.0,107.89,108.07,107.48,107.59,24563.0
2019-05-07 09:35:00,107.61,107.66,107.13,107.13,17332.0,107.61,107.66,107.13,107.13,17332.0
2019-05-07 09:40:00,107.18,107.18,106.86,106.92,20012.0,107.18,107.18,106.86,106.92,20012.0
2019-05-07 09:45:00,106.92,106.96,106.4,106.45,34750.0,106.92,106.96,106.4,106.45,34750.0
2019-05-07 09:50:00,106.39,106.5,106.28,106.28,36146.0,106.39,106.5,106.28,106.28,36146.0
2019-05-07 09:55:00,106.3,106.33,105.79,105.79,46534.0,106.3,106.33,105.79,105.79,46534.0
2019-05-07 10:00:00,105.84,105.92,105.42,105.42,32741.0,105.84,105.92,105.42,105.42,32741.0
2019-05-07 10:05:00,105.48,105.84,105.44,105.7,24601.0,105.48,105.84,105.44,105.7,24601.0
2019-05-07 10:10:00,105.69,105.82,105.48,105.52,19645.0,105.69,105.82,105.48,105.52,19645.0
2019-05-07 10:15:00,105.48,105.6,105.09,105.15,27571.0,105.48,105.6,105.09,105.15,27571.0
2019-05-07 10:20:00,105.16,105.67,105.11,105.64,19831.0,105.16,105.67,105.11,105.64,19831.0
2019-05-07 10:25:00,105.65,105.66,105.26,105.48,20848.0,105.65,105.66,105.26,105.48,20848.0
2019-05-07 10:30:00,105.48,105.58,105.43,105.46,16821.0,105.48,105.58,105.43,105.46,16821.0
2019-05-07 10:35:00,105.48,105.62,105.27,105.28,13298.0,105.48,105.62,105.27,105.28,13298.0
2019-05-07 10:40:00,105.26,105.29,104.83,104.84,33469.0,105.26,105.29,104.83,104.84,33469.0
2019-05-07 10:45:00,104.82,105.04,104.78,104.87,22919.0,104.82,105.04,104.78,104.87,22919.0
2019-05-07 10:50:00,104.91,105.01,104.77,104.83,18399.0,104.91,105.01,104.77,104.83,18399.0
2019-05-07 10:55:00,104.8,104.89,104.52,104.54,22409.0,104.8,104.89,104.52,104.54,22409.0
2019-05-07 11:00:00,104.5,104.8,104.46,104.75,22070.0,104.5,104.8,104.46,104.75,22070.0
2019-05-07 11:05:00,104.73,105.13,104.72,105.1,23520.0,104.73,105.13,104.72,105.1,23520.0
2019-05-07 11:10:00,105.09,105.24,104.94,105.2,33609.0,105.09,105.24,104.94,105.2,33609.0
2019-05-07 11:15:00,105.22,105.32,105.18,105.29,23318.0,105.22,105.32,105.18,105.29,23318.0
2019-05-07 11:20:00,105.26,105.29,104.92,105.0,31146.0,105.26,105.29,104.92,105.0,31146.0
2019-05-07 11:25:00,104.97,105.01,104.85,104.99,20441.0,104.97,105.01,104.85,104.99,20441.0
2019-05-07 11:30:00,105.0,105.13,104.99,105.03,14216.0,105.0,105.13,104.99,105.03,14216.0
2019-05-07 11:35:00,105.0,105.13,104.94,105.13,15825.0,105.0,105.13,104.94,105.13,15825.0
2019-05-07 11:40:00,105.16,105.2,104.87,104.93,17507.0,105.16,105.2,104.87,104.93,17507.0
2019-05-07 11:45:00,104.95,105.14,104.93,105.1,28513.0,104.95,105.14,104.93,105.1,28513.0
2019-05-07 11:50:00,105.11,105.13,104.86,105.11,15642.0,105.11,105.13,104.86,105.11,15642.0
2019-05-07 11:55:00,105.14,105.14,104.94,105.06,17191.0,105.14,105.14,104.94,105.06,17191.0
2019-05-07 12:00:00,105.05,105.13,104.93,105.04,14845.0,105.05,105.13,104.93,105.04,14845.0
2019-05-07 12:05:00,105.05,105.07,104.88,105.01,42305.0,105.05,105.07,104.88,105.01,42305.0
2019-05-07 12:10:00,105.04,105.22,105.04,105.17,18066.0,105.04,105.22,105.04,105.17,18066.0
2019-05-07 12:15:00,105.19,105.36,105.18,105.27,18813.0,105.19,105.36,105.18,105.27,18813.0
2019-05-07 12:20:00,105.27,105.41,105.27,105.38,30849.0,105.27,105.41,105.27,105.38,30849.0
2019-05-07 12:25:00,105.37,105.6,105.37,105.53,9255.0,105.37,105.6,105.37,105.53,9255.0
2019-05-07 12:30:00,105.58,105.67,105.57,105.6,11466.0,105.58,105.67,105.57,105.6,11466.0
2019-05-07 12:35:00,105.62,105.71,105.47,105.5,9391.0,105.62,105.71,105.47,105.5,9391.0
2019-05-07 12:40:00,105.48,105.49,105.29,105.33,8020.0,105.48,105.49,105.29,105.33,8020.0
2019-05-07 12:45:00,105.31,105.49,105.31,105.44,10904.0,105.31,105.49,105.31,105.44,10904.0
2019-05-07 12:50:00,105.45,105.62,105.44,105.56,6957.0,105.45,105.62,105.44,105.56,6957.0
2019-05-07 12:55:00,105.57,105.57,105.48,105.49,8853.0,105.57,105.57,105.48,105.49,8853.0
2019-05-07 13:00:00,105.46,105.46,105.25,105.25,6451.0,105.46,105.46,105.25,105.25,6451.0
2019-05-07 13:05:00,105.25,105.3,105.0,105.14,20534.0,105.25,105.3,105.0,105.14,20534.0
2019-05-07 13:10:00,105.17,105.2,105.1,105.18,31632.0,105.17,105.2,105.1,105.18,31632.0
2019-05-07 13:15:00,105.16,105.18,105.1,105.13,6431.0,105.16,105.18,105.1,105.13,6431.0
2019-05-07 13:20:00,105.11,105.11,105.04,105.07,12590.0,105.11,105.11,105.04,105.07,12590.0
2019-05-07 13:25:00,105.07,105.13,105.04,105.04,11608.0,105.07,105.13,105.04,105.04,11608.0
2019-05-07 13:30:00,105.03,105.06,104.94,105.01,13132.0,105.03,105.06,104.94,105.01,13132.0
2019-05-07 13:35:00,105.0,105.04,104.91,104.98,7674.0,105.0,105.04,104.91,104.98,7674.0
2019-05-07 13:40:00,104.96,105.01,104.9,104.97,11780.0,104.96,105.01,104.9,104.97,11780.0
2019-05-07 13:45:00,104.98,105.19,104.96,105.18,13460.0,104.98,105.19,104.96,105.18,13460.0
2019-05-07 13:50:00,105.19,105.31,105.18,105.23,8380.0,105.19,105.31,105.18,105.23,8380.0
2019-05-07 13:55:00,105.28,105.35,105.18,105.18,28503.0,105.28,105.35,105.18,105.18,28503.0
2019-05-07 14:00:00,105.18,105.26,105.09,105.09,8187.0,105.18,105.26,105.09,105.09,8187.0
2019-05-07 14:05:00,105.12,105.38,105.1,105.28,11180.0,105.12,105.38,105.1,105.28,11180.0
2019-05-07 14:10:00,105.29,105.3,105.13,105.16,8203.0,105.29,105.3,105.13,105.16,8203.0
2019-05-07 14:15:00,105.16,105.18,104.98,105.1,15096.0,105.16,105.18,104.98,105.1,15096.0
2019-05-07 14:20:00,105.08,105.15,104.94,104.94,7847.0,105.08,105.15,104.94,104.94,7847.0
2019-05-07 14:25:00,104.96,105.0,104.74,104.76,14796.0,104.96,105.0,104.74,104.76,14796.0
2019-05-07 14:30:00,104.78,104.83,104.55,104.63,18451.0,104.78,104.83,104.55,104.63,18451.0
2019-05-07 14:35:00,104.6,104.62,104.43,104.45,12714.0,104.6,104.62,104.43,104.45,12714.0
2019-05-07 14:40:00,104.46,104.7,104.45,104.58,16004.0,104.46,104.7,104.45,104.58,16004.0
2019-05-07 14:45:00,104.61,104.66,104.42,104.5,26112.0,104.61,104.66,104.42,104.5,26112.0
2019-05-07 14:50:00,104.51,104.8,104.47,104.73,25269.0,104.51,104.8,104.47,104.73,25269.0
2019-05-07 14:55:00,104.73,104.92,104.71,104.83,19812.0,104.73,104.92,104.71,104.83,19812.0
2019-05-07 15:00:00,104.82,104.84,104.75,104.83,10593.0,104.82,104.84,104.75,104.83,10593.0
2019-05-07 15:05:00,104.83,104.89,104.7,104.87,15513.0,104.83,104.89,104.7,104.87,15513.0
2019-05-07 15:10:00,104.88,105.07,104.85,104.91,15588.0,104.88,105.07,104.85,104.91,15588.0
2019-05-07 15:15:00,104.92,104.99,104.86,104.93,14225.0,104.92,104.99,104.86,104.93,14225.0
2019-05-07 15:20:00,104.94,105.04,104.82,104.88,13824.0,104.94,105.04,104.82,104.88,13824.0
2019-05-07 15:25:00,104.9,104.95,104.87,104.91,11056.0,104.9,104.95,104.87,104.91,11056.0
2019-05-07 15:30:00,104.9,104.92,104.72,104.78,21535.0,104.9,104.92,104.72,104.78,21535.0
2019-05-07 15:35:00,104.78,104.79,104.52,104.59,20854.0,104.78,104.79,104.52,104.59,20854.0
2019-05-07 15:40:00,104.58,104.97,104.57,104.95,35991.0,104.58,104.97,104.57,104.95,35991.0
2019-05-07 15:45:00,104.95,105.08,104.9,105.08,22101.0,104.95,105.08,104.9,105.08,22101.0
2019-05-07 15:50:00,105.08,105.28,105.05,105.15,39062.0,105.08,105.28,105.05,105.15,39062.0
2019-05-07 15:55:00,105.16,105.5,105.12,105.49,153179.0,105.16,105.5,105.12,105.49,153179.0
2019-05-08 09:30:00,104.73,105.49,104.73,104.87,24207.0,104.73,105.49,104.73,104.87,24207.0
2019-05-08 09:35:00,105.0,105.21,104.67,104.89,27074.0,105.0,105.21,104.67,104.89,27074.0
2019-05-08 09:40:00,104.82,105.22,104.75,104.95,20631.0,104.82,105.22,104.75,104.95,20631.0
2019-05-08 09:45:00,104.95,105.13,104.7,104.95,11619.0,104.95,105.13,104.7,104.95,11619.0
2019-05-08 09:50:00,104.91,105.28,104.77,105.01,8255.0,104.91,105.28,104.77,105.01,8255.0
2019-05-08 09:55:00,105.09,105.33,105.08,105.33,7186.0,105.09,105.33,105.08,105.33,7186.0
2019-05-08 10:00:00,105.31,105.47,105.11,105.13,12986.0,105.31,105.47,105.11,105.13,12986.0
2019-05-08 10:05:00,105.14,105.2,104.96,105.08,9629.0,105.14,105.2,104.96,105.08,9629.0
2019-05-08 10:10:00,105.07,105.14,104.94,105.13,12153.0,105.07,105.14,104.94,105.13,12153.0
2019-05-08 10:15:00,105.2,105.33,105.09,105.33,10143.0,105.2,105.33,105.09,105.33,10143.0
2019-05-08 10:20:00,105.32,105.37,105.15,105.23,12033.0,105.32,105.37,105.15,105.23,12033.0
2019-05-08 10:25:00,105.24,105.3,105.11,105.12,26871.0,105.24,105.3,105.11,105.12,26871.0
2019-05-08 10:30:00,105.16,105.22,105.06,105.12,28349.0,105.16,105.22,105.06,105.12,28349.0
2019-05-08 10:35:00,105.15,105.18,104.96,105.06,12537.0,105.15,105.18,104.96,105.06,12537.0
2019-05-08 10:40:00,105.09,105.38,105.09,105.38,13442.0,105.09,105.38,105.09,105.38,13442.0
2019-05-08 10:45:00,105.34,105.52,105.23,105.23,11316.0,105.34,105.52,105.23,105.23,11316.0
2019-05-08 10:50:00,105.18,105.34,105.18,105.31,7400.0,105.18,105.34,105.18,105.31,7400.0
2019-05-08 10:55:00,105.32,105.54,105.21,105.54,11948.0,105.32,105.54,105.21,105.54,11948.0
2019-05-08 11:00:00,105.5,105.71,105.38,105.62,13906.0,105.5,105.71,105.38,105.62,13906.0
2019-05-08 11:05:00,105.7,105.79,105.62,105.7,12984.0,105.7,105.79,105.62,105.7,12984.0
2019-05-08 11:10:00,105.71,106.01,105.71,105.97,16372.0,105.71,106.01,105.71,105.97,16372.0
2019-05-08 11:15:00,105.99,106.11,105.95,105.98,9728.0,105.99,106.11,105.95,105.98,9728.0
2019-05-08 11:20:00,105.99,106.01,105.86,105.88,15232.0,105.99,106.01,105.86,105.88,15232.0
2019-05-08 11:25:00,105.97,106.1,105.94,106.05,7130.0,105.97,106.1,105.94,106.05,7130.0
2019-05-08 11:30:00,106.03,106.17,105.91,105.95,17468.0,106.03,106.17,105.91,105.95,17468.0
2019-05-08 11:35:00,105.97,106.01,105.78,105.78,12540.0,105.97,106.01,105.78,105.78,12540.0
2019-05-08 11:40:00,105.78,105.84,105.75,105.78,4579.0,105.78,105.84,105.75,105.78,4579.0
2019-05-08 11:45:00,105.81,106.06,105.81,106.05,5207.0,105.81,106.06,105.81,106.05,5207.0
2019-05-08 11:50:00,106.04,106.2,106.04,106.18,5883.0,106.04,106.2,106.04,106.18,5883.0
2019-05-08 11:55:00,106.2,106.25,106.06,106.07,5283.0,106.2,106.25,106.06,106.07,5283.0
2019-05-08 12:00:00,106.08,106.1,105.92,105.94,4024.0,106.08,106.1,105.92,105.94,4024.0
2019-05-08 12:05:00,105.95,106.07,105.94,106.06,9321.0,105.95,106.07,105.94,106.06,9321.0
2019-05-08 12:10:00,106.05,106.1,106.01,106.06,4300.0,106.05,106.1,106.01,106.06,4300.0
2019-05-08 12:15:00,106.08,106.08,105.96,106.05,2725.0,106.08,106.08,105.96,106.05,2725.0
2019-05-08 12:20:00,106.04,106.2,106.01,106.2,5471.0,106.04,106.2,106.01,106.2,5471.0
2019-05-08 12:25:00,106.2,106.27,106.1,106.24,4901.0,106.2,106.27,106.1,106.24,4901.0
2019-05-08 12:30:00,106.24,106.37,106.24,106.3,6855.0,106.24,106.37,106.24,106.3,6855.0
2019-05-08 12:35:00,106.36,106.56,106.36,106.52,21339.0,106.36,106.56,106.36,106.52,21339.0
2019-05-08 12:40:00,106.5,106.63,106.49,106.6,5042.0,106.5,106.63,106.49,106.6,5042.0
2019-05-08 12:45:00,106.61,106.67,106.51,106.52,8606.0,106.61,106.67,106.51,106.52,8606.0
2019-05-08 12:50:00,106.48,106.65,106.48,106.6,7876.0,106.48,106.65,106.48,106.6,7876.0
2019-05-08 12:55:00,106.6,106.68,106.57,106.66,3394.0,106.6,106.68,106.57,106.66,3394.0
2019-05-08 13:00:00,106.66,106.68,106.49,106.57,8187.0,106.66,106.68,106.49,106.57,8187.0
2019-05-08 13:05:00,106.62,106.71,106.54,106.54,5002.0,106.62,106.71,106.54,106.54,5002.0
2019-05-08 13:10:00,106.54,106.58,106.44,106.44,7077.0,106.54,106.58,106.44,106.44,7077.0
2019-05-08 13:15:00,106.45,106.49,106.38,106.42,7048.0,106.45,106.49,106.38,106.42,7048.0
2019-05-08 13:20:00,106.4,106.46,106.39,106.39,2605.0,106.4,106.46,106.39,106.39,2605.0
2019-05-08 13:25:00,106.35,106.41,106.32,106.39,4232.0,106.35,106.41,106.32,106.39,4232.0
2019-05-08 13:30:00,106.4,106.43,106.29,106.38,7433.0,106.4,106.43,106.29,106.38,7433.0
2019-05-08 13:35:00,106.37,106.41,106.27,106.31,4842.0,106.37,106.41,106.27,106.31,4842.0
2019-05-08 13:40:00,106.32,106.47,106.29,106.37,45497.0,106.32,106.47,106.29,106.37,45497.0
2019-05-08 13:45:00,106.42,106.46,106.28,106.32,4404.0,106.42,106.46,106.28,106.32,4404.0
2019-05-08 13:50:00,106.32,106.36,106.28,106.29,3784.0,106.32,106.36,106.28,106.29,3784.0
2019-05-08 13:55:00,106.29,106.36,106.25,106.35,5679.0,106.29,106.36,106.25,106.35,5679.0
2019-05-08 14:00:00,106.36,106.5,106.35,106.35,4506.0,106.36,106.5,106.35,106.35,4506.0
2019-05-08 14:05:00,106.37,106.41,106.2,106.25,10936.0,106.37,106.41,106.2,106.25,10936.0
2019-05-08 14:10:00,106.25,106.32,106.12,106.12,10752.0,106.25,106.32,106.12,106.12,10752.0
2019-05-08 14:15:00,106.17,106.26,106.15,106.22,4230.0,106.17,106.26,106.15,106.22,4230.0
2019-05-08 14:20:00,106.25,106.35,106.2,106.32,9463.0,106.25,106.35,106.2,106.32,9463.0
2019-05-08 14:25:00,106.3,106.33,106.25,106.29,14365.0,106.3,106.33,106.25,106.29,14365.0
2019-05-08 14:30:00,106.3,106.35,106.19,106.2,10434.0,106.3,106.35,106.19,106.2,10434.0
2019-05-08 14:35:00,106.18,106.21,106.13,106.21,4314.0,106.18,106.21,106.13,106.21,4314.0
2019-05-08 14:40:00,106.22,106.22,106.15,106.21,6628.0,106.22,106.22,106.15,106.21,6628.0
2019-05-08 14:45:00,106.2,106.22,106.12,106.2,4052.0,106.2,106.22,106.12,106.2,4052.0
2019-05-08 14:50:00,106.16,106.16,106.08,106.08,3500.0,106.16,106.16,106.08,106.08,3500.0
2019-05-08 14:55:00,106.07,106.08,106.02,106.06,9610.0,106.07,106.08,106.02,106.06,9610.0
2019-05-08 15:00:00,106.08,106.2,106.06,106.12,8468.0,106.08,106.2,106.06,106.12,8468.0
2019-05-08 15:05:00,106.14,106.17,106.1,106.15,5400.0,106.14,106.17,106.1,106.15,5400.0
2019-05-08 15:10:00,106.16,106.23,106.15,106.22,5113.0,106.16,106.23,106.15,106.22,5113.0
2019-05-08 15:15:00,106.21,106.26,106.12,106.26,9661.0,106.21,106.26,106.12,106.26,9661.0
2019-05-08 15:20:00,106.24,106.4,106.22,106.4,14678.0,106.24,106.4,106.22,106.4,14678.0
2019-05-08 15:25:00,106.42,106.53,106.36,106.42,15554.0,106.42,106.53,106.36,106.42,15554.0
2019-05-08 15:30:00,106.45,106.55,106.44,106.47,12438.0,106.45,106.55,106.44,106.47,12438.0
2019-05-08 15:35:00,106.46,106.51,106.43,106.44,12096.0,106.46,106.51,106.43,106.44,12096.0
2019-05-08 15:40:00,106.45,106.46,106.33,106.35,21042.0,106.45,106.46,106.33,106.35,21042.0
2019-05-08 15:45:00,106.34,106.34,106.12,106.22,29768.0,106.34,106.34,106.12,106.22,29768.0
2019-05-08 15:50:00,106.21,106.23,106.1,106.12,25521.0,106.21,106.23,106.1,106.12,25521.0
2019-05-08 15:55:00,106.11,106.19,106.07,106.1,69320.0,106.11,106.19,106.07,106.1,69320.0
2019-05-09 09:30:00,105.45,105.81,105.43,105.55,14278.0,105.45,105.81,105.43,105.55,14278.0
2019-05-09 09:35:00,105.52,105.53,105.2,105.37,15442.0,105.52,105.53,105.2,105.37,15442.0
2019-05-09 09:40:00,105.31,105.4,105.08,105.29,7697.0,105.31,105.4,105.08,105.29,7697.0
2019-05-09 09:45:00,105.31,105.33,105.13,105.33,9308.0,105.31,105.33,105.13,105.33,9308.0
2019-05-09 09:50:00,105.28,105.43,105.24,105.39,13149.0,105.28,105.43,105.24,105.39,13149.0
2019-05-09 09:55:00,105.45,105.71,105.45,105.67,2701.0,105.45,105.71,105.45,105.67,2701.0
2019-05-09 10:00:00,105.62,105.66,105.49,105.62,5844.0,105.62,105.66,105.49,105.62,5844.0
2019-05-09 10:05:00,105.56,105.77,105.51,105.75,3843.0,105.56,105.77,105.51,105.75,3843.0
2019-05-09 10:10:00,105.75,105.85,105.63,105.7,9651.0,105.75,105.85,105.63,105.7,9651.0
2019-05-09 10:15:00,105.71,105.78,105.64,105.78,2444.0,105.71,105.78,105.64,105.78,2444.0
2019-05-09 10:20:00,105.71,105.71,105.43,105.46,4848.0,105.71,105.71,105.43,105.46,4848.0
2019-05-09 10:25:00,105.44,105.44,105.2,105.24,2936.0,105.44,105.44,105.2,105.24,2936.0
2019-05-09 10:30:00,105.22,105.3,105.13,105.13,5174.0,105.22,105.3,105.13,105.13,5174.0
2019-05-09 10:35:00,105.18,105.24,104.99,105.04,11916.0,105.18,105.24,104.99,105.04,11916.0
2019-05-09 10:40:00,105.03,105.22,104.99,105.14,5579.0,105.03,105.22,104.99,105.14,5579.0
2019-05-09 10:45:00,105.15,105.34,105.12,105.29,6630.0,105.15,105.34,105.12,105.29,6630.0
2019-05-09 10:50:00,105.33,105.41,105.3,105.31,3800.0,105.33,105.41,105.3,105.31,3800.0
2019-05-09 10:55:00,105.32,105.32,104.95,104.97,10739.0,105.32,105.32,104.95,104.97,10739.0
2019-05-09 11:00:00,104.96,105.11,104.9,105.05,12014.0,104.96,105.11,104.9,105.05,12014.0
2019-05-09 11:05:00,105.0,105.1,104.91,105.05,5966.0,105.0,105.1,104.91,105.05,5966.0
2019-05-09 11:10:00,105.03,105.29,104.95,105.29,17111.0,105.03,105.29,104.95,105.29,17111.0
2019-05-09 11:15:00,105.29,105.31,105.09,105.12,7658.0,105.29,105.31,105.09,105.12,7658.0
2019-05-09 11:20:00,105.1,105.14,105.01,105.01,5834.0,105.1,105.14,105.01,105.01,5834.0
2019-05-09 11:25:00,105.05,105.05,104.86,105.0,6761.0,105.05,105.05,104.86,105.0,6761.0
2019-05-09 11:30:00,105.03,105.15,105.0,105.12,3500.0,105.03,105.15,105.0,105.12,3500.0
2019-05-09 11:35:00,105.12,105.18,105.03,105.1,5983.0,105.12,105.18,105.03,105.1,5983.0
2019-05-09 11:40:00,105.09,105.12,104.99,105.08,8944.0,105.09,105.12,104.99,105.08,8944.0
2019-05-09 11:45:00,105.1,105.27,105.09,105.2,9220.0,105.1,105.27,105.09,105.2,9220.0
2019-05-09 11:50:00,105.19,105.39,105.14,105.39,9448.0,105.19,105.39,105.14,105.39,9448.0
2019-05-09 11:55:00,105.4,105.48,105.33,105.42,7409.0,105.4,105.48,105.33,105.42,7409.0
2019-05-09 12:00:00,105.45,105.46,105.24,105.36,5560.0,105.45,105.46,105.24,105.36,5560.0
2019-05-09 12:05:00,105.37,105.41,105.25,105.37,4800.0,105.37,105.41,105.25,105.37,4800.0
2019-05-09 12:10:00,105.38,105.48,105.38,105.47,5698.0,105.38,105.48,105.38,105.47,5698.0
2019-05-09 12:15:00,105.44,105.54,105.41,105.42,7029.0,105.44,105.54,105.41,105.42,7029.0
2019-05-09 12:20:00,105.4,105.54,105.4,105.5,5477.0,105.4,105.54,105.4,105.5,5477.0
2019-05-09 12:25:00,105.48,105.75,105.48,105.68,12555.0,105.48,105.75,105.48,105.68,12555.0
2019-05-09 12:30:00,105.72,105.85,105.72,105.82,10208.0,105.72,105.85,105.72,105.82,10208.0
2019-05-09 12:35:00,105.87,106.05,105.84,105.96,7308.0,105.87,106.05,105.84,105.96,7308.0
2019-05-09 12:40:00,106.02,106.17,105.94,106.01,15252.0,106.02,106.17,105.94,106.01,15252.0
2019-05-09 12:45:00,106.03,106.18,105.92,106.17,7206.0,106.03,106.18,105.92,106.17,7206.0
2019-05-09 12:50:00,106.12,106.3,106.07,106.26,6638.0,106.12,106.3,106.07,106.26,6638.0
2019-05-09 12:55:00,106.26,106.27,106.16,106.2,10242.0,106.26,106.27,106.16,106.2,10242.0
2019-05-09 13:00:00,106.23,106.31,106.21,106.21,5650.0,106.23,106.31,106.21,106.21,5650.0
2019-05-09 13:05:00,106.24,106.33,106.22,106.33,13000.0,106.24,106.33,106.22,106.33,13000.0
2019-05-09 13:10:00,106.33,106.39,106.23,106.32,9400.0,106.33,106.39,106.23,106.32,9400.0
2019-05-09 13:15:00,106.32,106.36,106.04,106.05,7209.0,106.32,106.36,106.04,106.05,7209.0
2019-05-09 13:20:00,106.07,106.07,105.96,106.06,5875.0,106.07,106.07,105.96,106.06,5875.0
2019-05-09 13:25:00,106.06,106.07,106.01,106.01,3752.0,106.06,106.07,106.01,106.01,3752.0
2019-05-09 13:30:00,106.06,106.06,105.97,105.97,6181.0,106.06,106.06,105.97,105.97,6181.0
2019-05-09 13:35:00,106.0,106.13,105.89,106.09,6711.0,106.0,106.13,105.89,106.09,6711.0
2019-05-09 13:40:00,106.09,106.18,106.08,106.15,3570.0,106.09,106.18,106.08,106.15,3570.0
2019-05-09 13:45:00,106.18,106.43,106.18,106.43,7588.0,106.18,106.43,106.18,106.43,7588.0
2019-05-09 13:50:00,106.4,106.4,106.22,106.25,15148.0,106.4,106.4,106.22,106.25,15148.0
2019-05-09 13:55:00,106.23,106.24,106.08,106.09,19004.0,106.23,106.24,106.08,106.09,19004.0
2019-05-09 14:00:00,106.11,106.14,106.04,106.07,17007.0,106.11,106.14,106.04,106.07,17007.0
2019-05-09 14:05:00,106.07,106.23,106.04,106.11,12388.0,106.07,106.23,106.04,106.11,12388.0
2019-05-09 14:10:00,106.11,106.21,106.05,106.16,13000.0,106.11,106.21,106.05,106.16,13000.0
2019-05-09 14:15:00,106.16,106.33,106.13,106.28,17318.0,106.16,106.33,106.13,106.28,17318.0
2019-05-09 14:20:00,106.28,106.4,106.28,106.31,12897.0,106.28,106.4,106.28,106.31,12897.0
2019-05-09 14:25:00,106.32,106.32,106.19,106.28,15585.0,106.32,106.32,106.19,106.28,15585.0
2019-05-09 14:30:00,106.28,106.32,106.22,106.25,11438.0,106.28,106.32,106.22,106.25,11438.0
2019-05-09 14:35:00,106.26,106.33,106.24,106.28,33047.0,106.26,106.33,106.24,106.28,33047.0
2019-05-09 14:40:00,106.28,106.28,106.18,106.18,9592.0,106.28,106.28,106.18,106.18,9592.0
2019-05-09 14:45:00,106.18,106.2,106.01,106.02,10232.0,106.18,106.2,106.01,106.02,10232.0
2019-05-09 14:50:00,106.01,106.09,105.98,106.09,14695.0,106.01,106.09,105.98,106.09,14695.0
2019-05-09 14:55:00,106.08,106.14,105.91,105.92,10127.0,106.08,106.14,105.91,105.92,10127.0
2019-05-09 15:00:00,105.96,105.96,105.82,105.84,14605.0,105.96,105.96,105.82,105.84,14605.0
2019-05-09 15:05:00,105.86,105.91,105.6,105.63,11766.0,105.86,105.91,105.6,105.63,11766.0
2019-05-09 15:10:00,105.65,105.71,105.62,105.71,12428.0,105.65,105.71,105.62,105.71,12428.0
2019-05-09 15:15:00,105.71,105.74,105.68,105.72,10472.0,105.71,105.74,105.68,105.72,10472.0
2019-05-09 15:20:00,105.72,105.72,105.63,105.65,10449.0,105.72,105.72,105.63,105.65,10449.0
2019-05-09 15:25:00,105.65,105.86,105.6,105.86,20291.0,105.65,105.86,105.6,105.86,20291.0
2019-05-09 15:30:00,105.86,106.06,105.86,105.97,19857.0,105.86,106.06,105.86,105.97,19857.0
2019-05-09 15:35:00,105.99,106.0,105.9,106.0,20092.0,105.99,106.0,105.9,106.0,20092.0
2019-05-09 15:40:00,105.99,106.02,105.93,105.94,28989.0,105.99,106.02,105.93,105.94,28989.0
2019-05-09 15:45:00,105.94,105.96,105.67,105.67,30728.0,105.94,105.96,105.67,105.67,30728.0
2019-05-09 15:50:00,105.7,105.77,105.65,105.76,45113.0,105.7,105.77,105.65,105.76,45113.0
2019-05-09 15:55:00,105.75,105.77,105.57,105.64,95903.0,105.75,105.77,105.57,105.64,95903.0
2019-05-10 09:30:00,105.42,105.42,104.4,104.59,18834.0,105.42,105.42,104.4,104.59,18834.0
2019-05-10 09:35:00,104.51,104.91,104.42,104.53,20974.0,104.51,104.91,104.42,104.53,20974.0
2019-05-10 09:40:00,104.58,104.9,104.41,104.88,14929.0,104.58,104.9,104.41,104.88,14929.0
2019-05-10 09:45:00,104.88,105.07,104.62,104.62,22067.0,104.88,105.07,104.62,104.62,22067.0
2019-05-10 09:50:00,104.65,104.76,104.45,104.69,14245.0,104.65,104.76,104.45,104.69,14245.0
2019-05-10 09:55:00,104.7,104.94,104.59,104.59,12800.0,104.7,104.94,104.59,104.59,12800.0
2019-05-10 10:00:00,104.58,104.63,104.37,104.37,17468.0,104.58,104.63,104.37,104.37,17468.0
2019-05-10 10:05:00,104.4,104.4,104.21,104.31,13426.0,104.4,104.4,104.21,104.31,13426.0
2019-05-10 10:10:00,104.29,104.34,103.85,103.85,22094.0,104.29,104.34,103.85,103.85,22094.0
2019-05-10 10:15:00,103.86,103.91,103.36,103.71,34461.0,103.86,103.91,103.36,103.71,34461.0
2019-05-10 10:20:00,103.73,103.73,103.35,103.42,17525.0,103.73,103.73,103.35,103.42,17525.0
2019-05-10 10:25:00,103.44,103.8,103.42,103.6,27228.0,103.44,103.8,103.42,103.6,27228.0
2019-05-10 10:30:00,103.57,103.62,103.32,103.33,15397.0,103.57,103.62,103.32,103.33,15397.0
2019-05-10 10:35:00,103.34,103.48,103.25,103.34,15695.0,103.34,103.48,103.25,103.34,15695.0
2019-05-10 10:40:00,103.34,103.34,103.0,103.11,17925.0,103.34,103.34,103.0,103.11,17925.0
2019-05-10 10:45:00,103.11,103.35,102.97,103.23,14515.0,103.11,103.35,102.97,103.23,14515.0
2019-05-10 10:50:00,103.2,103.34,103.15,103.31,8849.0,103.2,103.34,103.15,103.31,8849.0
2019-05-10 10:55:00,103.27,103.38,103.23,103.26,11243.0,103.27,103.38,103.23,103.26,11243.0
2019-05-10 11:00:00,103.21,103.3,103.12,103.25,9298.0,103.21,103.3,103.12,103.25,9298.0
2019-05-10 11:05:00,103.28,103.44,103.27,103.44,8888.0,103.28,103.44,103.27,103.44,8888.0
2019-05-10 11:10:00,103.48,103.6,103.34,103.34,13271.0,103.48,103.6,103.34,103.34,13271.0
2019-05-10 11:15:00,103.34,103.45,103.27,103.42,11983.0,103.34,103.45,103.27,103.42,11983.0
2019-05-10 11:20:00,103.47,103.47,103.24,103.33,9744.0,103.47,103.47,103.24,103.33,9744.0
2019-05-10 11:25:00,103.34,103.45,103.16,103.18,10465.0,103.34,103.45,103.16,103.18,10465.0
2019-05-10 11:30:00,103.2,103.2,103.0,103.04,12400.0,103.2,103.2,103.0,103.04,12400.0
2019-05-10 11:35:00,103.05,103.43,103.05,103.28,12714.0,103.05,103.43,103.05,103.28,12714.0
2019-05-10 11:40:00,103.32,103.37,103.14,103.28,13145.0,103.32,103.37,103.14,103.28,13145.0
2019-05-10 11:45:00,103.29,103.29,103.05,103.05,8199.0,103.29,103.29,103.05,103.05,8199.0
2019-05-10 11:50:00,103.03,103.28,102.97,103.23,12037.0,103.03,103.28,102.97,103.23,12037.0
2019-05-10 11:55:00,103.22,103.36,103.08,103.19,6700.0,103.22,103.36,103.08,103.19,6700.0
2019-05-10 12:00:00,103.19,103.49,103.19,103.32,20197.0,103.19,103.49,103.19,103.32,20197.0
2019-05-10 12:05:00,103.34,103.39,103.18,103.32,13275.0,103.34,103.39,103.18,103.32,13275.0
2019-05-10 12:10:00,103.33,103.41,103.25,103.41,6800.0,103.33,103.41,103.25,103.41,6800.0
2019-05-10 12:15:00,103.41,103.59,103.35,103.45,17881.0,103.41,103.59,103.35,103.45,17881.0
2019-05-10 12:20:00,103.45,103.52,103.34,103.36,14805.0,103.45,103.52,103.34,103.36,14805.0
2019-05-10 12:25:00,103.38,103.51,103.36,103.47,8040.0,103.38,103.51,103.36,103.47,8040.0
2019-05-10 12:30:00,103.48,103.72,103.39,103.65,14494.0,103.48,103.72,103.39,103.65,14494.0
2019-05-10 12:35:00,103.67,103.68,103.55,103.58,12727.0,103.67,103.68,103.55,103.58,12727.0
2019-05-10 12:40:00,103.58,103.67,103.55,103.57,9514.0,103.58,103.67,103.55,103.57,9514.0
2019-05-10 12:45:00,103.56,103.6,103.52,103.53,8388.0,103.56,103.6,103.52,103.53,8388.0
2019-05-10 12:50:00,103.53,103.83,103.53,103.72,12849.0,103.53,103.83,103.53,103.72,12849.0
2019-05-10 12:55:00,103.72,103.76,103.62,103.69,8933.0,103.72,103.76,103.62,103.69,8933.0
2019-05-10 13:00:00,103.68,103.88,103.62,103.8,10512.0,103.68,103.88,103.62,103.8,10512.0
2019-05-10 13:05:00,103.81,103.82,103.66,103.73,17749.0,103.81,103.82,103.66,103.73,17749.0
2019-05-10 13:10:00,103.75,103.86,103.67,103.84,7488.0,103.75,103.86,103.67,103.84,7488.0
2019-05-10 13:15:00,103.84,103.99,103.71,103.97,13366.0,103.84,103.99,103.71,103.97,13366.0
2019-05-10 13:20:00,103.99,104.16,103.91,103.91,10605.0,103.99,104.16,103.91,103.91,10605.0
2019-05-10 13:25:00,103.91,103.99,103.74,103.74,9770.0,103.91,103.99,103.74,103.74,9770.0
2019-05-10 13:30:00,103.77,103.9,103.76,103.86,5923.0,103.77,103.9,103.76,103.86,5923.0
2019-05-10 13:35:00,103.86,103.88,103.78,103.78,5954.0,103.86,103.88,103.78,103.78,5954.0
2019-05-10 13:40:00,103.75,103.89,103.75,103.88,8524.0,103.75,103.89,103.75,103.88,8524.0
2019-05-10 13:45:00,103.86,104.12,103.85,104.07,67555.0,103.86,104.12,103.85,104.07,67555.0
2019-05-10 13:50:00,104.07,104.16,104.01,104.01,15615.0,104.07,104.16,104.01,104.01,15615.0
2019-05-10 13:55:00,104.03,104.11,103.98,104.07,20490.0,104.03,104.11,103.98,104.07,20490.0
2019-05-10 14:00:00,104.04,104.18,104.01,104.18,6900.0,104.04,104.18,104.01,104.18,6900.0
2019-05-10 14:05:00,104.18,104.31,104.15,104.26,17743.0,104.18,104.31,104.15,104.26,17743.0
2019-05-10 14:10:00,104.24,104.24,104.06,104.08,15944.0,104.24,104.24,104.06,104.08,15944.0
2019-05-10 14:15:00,104.1,104.1,103.87,103.87,9873.0,104.1,104.1,103.87,103.87,9873.0
2019-05-10 14:20:00,103.9,103.98,103.78,103.79,15691.0,103.9,103.98,103.78,103.79,15691.0
2019-05-10 14:25:00,103.8,103.87,103.77,103.87,7903.0,103.8,103.87,103.77,103.87,7903.0
2019-05-10 14:30:00,103.86,104.04,103.81,103.95,13905.0,103.86,104.04,103.81,103.95,13905.0
2019-05-10 14:35:00,103.92,104.0,103.88,103.98,11779.0,103.92,104.0,103.88,103.98,11779.0
2019-05-10 14:40:00,103.98,104.02,103.84,103.84,16017.0,103.98,104.02,103.84,103.84,16017.0
2019-05-10 14:45:00,103.86,103.95,103.8,103.83,8915.0,103.86,103.95,103.8,103.83,8915.0
2019-05-10 14:50:00,103.83,104.03,103.81,103.95,17631.0,103.83,104.03,103.81,103.95,17631.0
2019-05-10 14:55:00,103.96,103.96,103.83,103.89,12311.0,103.96,103.96,103.83,103.89,12311.0
2019-05-10 15:00:00,103.89,104.02,103.87,104.0,26027.0,103.89,104.02,103.87,104.0,26027.0
2019-05-10 15:05:00,103.98,104.03,103.94,103.94,32109.0,103.98,104.03,103.94,103.94,32109.0
2019-05-10 15:10:00,103.93,104.06,103.91,104.04,17567.0,103.93,104.06,103.91,104.04,17567.0
2019-05-10 15:15:00,104.1,104.1,103.94,103.94,55706.0,104.1,104.1,103.94,103.94,55706.0
2019-05-10 15:20:00,103.93,104.35,103.93,104.2,35156.0,103.93,104.35,103.93,104.2,35156.0
2019-05-10 15:25:00,104.19,104.3,104.15,104.24,65563.0,104.19,104.3,104.15,104.24,65563.0
2019-05-10 15:30:00,104.24,104.3,104.04,104.08,31737.0,104.24,104.3,104.04,104.08,31737.0
2019-05-10 15:35:00,104.07,104.14,103.98,104.05,23285.0,104.07,104.14,103.98,104.05,23285.0
2019-05-10 15:40:00,104.06,104.06,103.88,103.93,24506.0,104.06,104.06,103.88,103.93,24506.0
2019-05-10 15:45:00,103.93,103.94,103.69,103.69,38022.0,103.93,103.94,103.69,103.69,38022.0
2019-05-10 15:50:00,103.7,103.79,103.67,103.78,60844.0,103.7,103.79,103.67,103.78,60844.0
2019-05-10 15:55:00,103.77,104.03,103.71,104.03,86408.0,103.77,104.03,103.71,104.03,86408.0
2019-05-13 09:30:00,102.62,102.62,100.61,100.87,92788.0,102.62,102.62,100.61,100.87,92788.0
2019-05-13 09:35:00,100.99,101.66,100.65,101.66,42958.0,100.99,101.66,100.65,101.66,42958.0
2019-05-13 09:40:00,101.6,101.62,100.93,101.04,46042.0,101.6,101.62,100.93,101.04,46042.0
2019-05-13 09:45:00,100.97,101.38,100.93,101.02,40575.0,100.97,101.38,100.93,101.02,40575.0
2019-05-13 09:50:00,100.99,101.12,100.73,101.04,71394.0,100.99,101.12,100.73,101.04,71394.0
2019-05-13 09:55:00,101.01,101.45,100.97,101.45,19033.0,101.01,101.45,100.97,101.45,19033.0
2019-05-13 10:00:00,101.42,101.64,101.11,101.12,50839.0,101.42,101.64,101.11,101.12,50839.0
2019-05-13 10:05:00,101.13,101.14,100.84,101.05,18743.0,101.13,101.14,100.84,101.05,18743.0
2019-05-13 10:10:00,101.05,101.21,100.92,101.07,15438.0,101.05,101.21,100.92,101.07,15438.0
2019-05-13 10:15:00,101.11,101.11,100.73,100.73,14811.0,101.11,101.11,100.73,100.73,14811.0
2019-05-13 10:20:00,100.7,100.75,100.5,100.61,29982.0,100.7,100.75,100.5,100.61,29982.0
2019-05-13 10:25:00,100.66,100.66,100.38,100.52,17806.0,100.66,100.66,100.38,100.52,17806.0
2019-05-13 10:30:00,100.5,100.59,100.38,100.56,16940.0,100.5,100.59,100.38,100.56,16940.0
2019-05-13 10:35:00,100.58,100.67,100.35,100.35,16595.0,100.58,100.67,100.35,100.35,16595.0
2019-05-13 10:40:00,100.36,100.58,100.31,100.37,25556.0,100.36,100.58,100.31,100.37,25556.0
2019-05-13 10:45:00,100.34,100.47,100.24,100.24,15784.0,100.34,100.47,100.24,100.24,15784.0
2019-05-13 10:50:00,100.23,100.29,100.06,100.23,12500.0,100.23,100.29,100.06,100.23,12500.0
2019-05-13 10:55:00,100.27,100.35,100.05,100.25,26611.0,100.27,100.35,100.05,100.25,26611.0
2019-05-13 11:00:00,100.26,100.44,100.04,100.07,15992.0,100.26,100.44,100.04,100.07,15992.0
2019-05-13 11:05:00,100.13,100.18,99.98,100.01,25781.0,100.13,100.18,99.98,100.01,25781.0
2019-05-13 11:10:00,100.01,100.16,99.89,100.09,41005.0,100.01,100.16,99.89,100.09,41005.0
2019-05-13 11:15:00,100.09,100.09,99.67,99.67,25689.0,100.09,100.09,99.67,99.67,25689.0
2019-05-13 11:20:00,99.67,99.88,99.62,99.73,32185.0,99.67,99.88,99.62,99.73,32185.0
2019-05-13 11:25:00,99.77,99.91,99.72,99.91,23866.0,99.77,99.91,99.72,99.91,23866.0
2019-05-13 11:30:00,99.94,100.02,99.78,99.94,19957.0,99.94,100.02,99.78,99.94,19957.0
2019-05-13 11:35:00,99.95,99.96,99.75,99.75,14359.0,99.95,99.96,99.75,99.75,14359.0
2019-05-13 11:40:00,99.81,99.85,99.72,99.74,10400.0,99.81,99.85,99.72,99.74,10400.0
2019-05-13 11:45:00,99.76,99.84,99.73,99.79,23184.0,99.76,99.84,99.73,99.79,23184.0
2019-05-13 11:50:00,99.8,99.85,99.73,99.76,13387.0,99.8,99.85,99.73,99.76,13387.0
2019-05-13 11:55:00,99.73,100.03,99.7,99.98,10200.0,99.73,100.03,99.7,99.98,10200.0
2019-05-13 12:00:00,99.97,99.98,99.82,99.87,12290.0,99.97,99.98,99.82,99.87,12290.0
2019-05-13 12:05:00,99.91,99.97,99.77,99.78,12247.0,99.91,99.97,99.77,99.78,12247.0
2019-05-13 12:10:00,99.8,99.88,99.78,99.83,10987.0,99.8,99.88,99.78,99.83,10987.0
2019-05-13 12:15:00,99.86,99.86,99.73,99.81,11051.0,99.86,99.86,99.73,99.81,11051.0
2019-05-13 12:20:00,99.82,99.9,99.74,99.76,10747.0,99.82,99.9,99.74,99.76,10747.0
2019-05-13 12:25:00,99.75,99.76,99.59,99.61,30835.0,99.75,99.76,99.59,99.61,30835.0
2019-05-13 12:30:00,99.63,99.63,99.43,99.51,55236.0,99.63,99.63,99.43,99.51,55236.0
2019-05-13 12:35:00,99.49,99.66,99.47,99.51,12034.0,99.49,99.66,99.47,99.51,12034.0
2019-05-13 12:40:00,99.49,99.55,99.48,99.55,19375.0,99.49,99.55,99.48,99.55,19375.0
2019-05-13 12:45:00,99.58,99.8,99.57,99.8,23224.0,99.58,99.8,99.57,99.8,23224.0
2019-05-13 12:50:00,99.79,99.82,99.64,99.65,16559.0,99.79,99.82,99.64,99.65,16559.0
2019-05-13 12:55:00,99.65,99.66,99.46,99.47,12244.0,99.65,99.66,99.46,99.47,12244.0
2019-05-13 13:00:00,99.45,99.5,99.3,99.35,14492.0,99.45,99.5,99.3,99.35,14492.0
2019-05-13 13:05:00,99.37,99.4,99.22,99.27,17276.0,99.37,99.4,99.22,99.27,17276.0
2019-05-13 13:10:00,99.24,99.35,99.16,99.22,15781.0,99.24,99.35,99.16,99.22,15781.0
2019-05-13 13:15:00,99.22,99.36,99.18,99.18,11033.0,99.22,99.36,99.18,99.18,11033.0
2019-05-13 13:20:00,99.15,99.17,99.04,99.13,10331.0,99.15,99.17,99.04,99.13,10331.0
2019-05-13 13:25:00,99.14,99.17,99.01,99.03,18531.0,99.14,99.17,99.01,99.03,18531.0
2019-05-13 13:30:00,99.01,99.26,99.01,99.15,14792.0,99.01,99.26,99.01,99.15,14792.0
2019-05-13 13:35:00,99.16,99.57,99.16,99.49,15246.0,99.16,99.57,99.16,99.49,15246.0
2019-05-13 13:40:00,99.49,99.57,99.36,99.36,18804.0,99.49,99.57,99.36,99.36,18804.0
2019-05-13 13:45:00,99.34,99.45,99.31,99.4,11011.0,99.34,99.45,99.31,99.4,11011.0
2019-05-13 13:50:00,99.4,99.43,99.31,99.42,14287.0,99.4,99.43,99.31,99.42,14287.0
2019-05-13 13:55:00,99.43,99.54,99.41,99.41,13896.0,99.43,99.54,99.41,99.41,13896.0
2019-05-13 14:00:00,99.41,99.44,99.33,99.36,15162.0,99.41,99.44,99.33,99.36,15162.0
2019-05-13 14:05:00,99.4,99.46,99.29,99.31,18167.0,99.4,99.46,99.29,99.31,18167.0
2019-05-13 14:10:00,99.32,99.32,99.15,99.19,14875.0,99.32,99.32,99.15,99.19,14875.0
2019-05-13 14:15:00,99.2,99.3,99.19,99.21,13229.0,99.2,99.3,99.19,99.21,13229.0
2019-05-13 14:20:00,99.23,99.41,99.22,99.4,27097.0,99.23,99.41,99.22,99.4,27097.0
2019-05-13 14:25:00,99.4,99.61,99.28,99.52,49269.0,99.4,99.61,99.28,99.52,49269.0
2019-05-13 14:30:00,99.52,99.54,99.37,99.42,13832.0,99.52,99.54,99.37,99.42,13832.0
2019-05-13 14:35:00,99.44,99.48,99.31,99.4,14415.0,99.44,99.48,99.31,99.4,14415.0
2019-05-13 14:40:00,99.39,99.45,99.21,99.28,15960.0,99.39,99.45,99.21,99.28,15960.0
2019-05-13 14:45:00,99.29,99.55,99.29,99.47,14328.0,99.29,99.55,99.29,99.47,14328.0
2019-05-13 14:50:00,99.49,99.75,99.49,99.68,14776.0,99.49,99.75,99.49,99.68,14776.0
2019-05-13 14:55:00,99.68,99.82,99.67,99.68,18595.0,99.68,99.82,99.67,99.68,18595.0
2019-05-13 15:00:00,99.66,99.76,99.53,99.53,13956.0,99.66,99.76,99.53,99.53,13956.0
2019-05-13 15:05:00,99.53,99.67,99.46,99.52,16050.0,99.53,99.67,99.46,99.52,16050.0
2019-05-13 15:10:00,99.53,99.62,99.5,99.51,21805.0,99.53,99.62,99.5,99.51,21805.0
2019-05-13 15:15:00,99.53,99.61,99.44,99.46,15249.0,99.53,99.61,99.44,99.46,15249.0
2019-05-13 15:20:00,99.46,99.6,99.46,99.52,20061.0,99.46,99.6,99.46,99.52,20061.0
2019-05-13 15:25:00,99.54,99.59,99.49,99.51,16796.0,99.54,99.59,99.49,99.51,16796.0
2019-05-13 15:30:00,99.5,99.57,99.44,99.53,38723.0,99.5,99.57,99.44,99.53,38723.0
2019-05-13 15:35:00,99.53,99.56,99.32,99.34,40129.0,99.53,99.56,99.32,99.34,40129.0
2019-05-13 15:40:00,99.37,99.5,99.36,99.44,29916.0,99.37,99.5,99.36,99.44,29916.0
2019-05-13 15:45:00,99.44,99.63,99.44,99.61,31692.0,99.44,99.63,99.44,99.61,31692.0
2019-05-13 15:50:00,99.6,99.65,99.46,99.63,54815.0,99.6,99.65,99.46,99.63,54815.0
2019-05-13 15:55:00,99.57,99.62,99.24,99.34,112182.0,99.57,99.62,99.24,99.34,112182.0
2019-05-14 09:30:00,99.21,99.78,99.05,99.19,27947.0,99.21,99.78,99.05,99.19,27947.0
2019-05-14 09:35:00,99.19,99.42,99.11,99.3,24313.0,99.19,99.42,99.11,99.3,24313.0
2019-05-14 09:40:00,99.28,99.59,99.28,99.48,20266.0,99.28,99.59,99.28,99.48,20266.0
2019-05-14 09:45:00,99.46,99.48,99.1,99.11,17185.0,99.46,99.48,99.1,99.11,17185.0
2019-05-14 09:50:00,99.11,99.22,99.02,99.11,21820.0,99.11,99.22,99.02,99.11,21820.0
2019-05-14 09:55:00,99.13,99.31,98.89,98.99,28260.0,99.13,99.31,98.89,98.99,28260.0
2019-05-14 10:00:00,99.0,99.15,98.96,99.0,42005.0,99.0,99.15,98.96,99.0,42005.0
2019-05-14 10:05:00,99.02,99.11,98.87,98.98,11500.0,99.02,99.11,98.87,98.98,11500.0
2019-05-14 10:10:00,98.98,99.09,98.8,98.89,17938.0,98.98,99.09,98.8,98.89,17938.0
2019-05-14 10:15:00,98.86,99.01,98.83,98.89,8814.0,98.86,99.01,98.83,98.89,8814.0
2019-05-14 10:20:00,98.88,99.02,98.75,98.75,7100.0,98.88,99.02,98.75,98.75,7100.0
2019-05-14 10:25:00,98.74,98.8,98.63,98.76,9673.0,98.74,98.8,98.63,98.76,9673.0
2019-05-14 10:30:00,98.77,98.83,98.62,98.62,7195.0,98.77,98.83,98.62,98.62,7195.0
2019-05-14 10:35:00,98.62,98.93,98.62,98.86,9847.0,98.62,98.93,98.62,98.86,9847.0
2019-05-14 10:40:00,98.9,98.9,98.78,98.83,8288.0,98.9,98.9,98.78,98.83,8288.0
2019-05-14 10:45:00,98.87,99.02,98.86,98.88,12447.0,98.87,99.02,98.86,98.88,12447.0
2019-05-14 10:50:00,98.85,98.89,98.75,98.8,14115.0,98.85,98.89,98.75,98.8,14115.0
2019-05-14 10:55:00,98.81,98.87,98.7,98.7,16748.0,98.81,98.87,98.7,98.7,16748.0
2019-05-14 11:00:00,98.72,98.83,98.72,98.83,8089.0,98.72,98.83,98.72,98.83,8089.0
2019-05-14 11:05:00,98.82,98.97,98.82,98.89,10114.0,98.82,98.97,98.82,98.89,10114.0
2019-05-14 11:10:00,98.91,99.1,98.87,98.99,14019.0,98.91,99.1,98.87,98.99,14019.0
2019-05-14 11:15:00,98.97,99.0,98.8,98.86,11622.0,98.97,99.0,98.8,98.86,11622.0
2019-05-14 11:20:00,98.86,98.97,98.81,98.94,30851.0,98.86,98.97,98.81,98.94,30851.0
2019-05-14 11:25:00,98.94,98.99,98.8,98.8,15084.0,98.94,98.99,98.8,98.8,15084.0
2019-05-14 11:30:00,98.82,98.86,98.74,98.81,16105.0,98.82,98.86,98.74,98.81,16105.0
2019-05-14 11:35:00,98.78,98.87,98.75,98.76,23431.0,98.78,98.87,98.75,98.76,23431.0
2019-05-14 11:40:00,98.75,98.78,98.57,98.59,18900.0,98.75,98.78,98.57,98.59,18900.0
2019-05-14 11:45:00,98.57,98.69,98.5,98.67,16887.0,98.57,98.69,98.5,98.67,16887.0
2019-05-14 11:50:00,98.7,98.81,98.68,98.79,18216.0,98.7,98.81,98.68,98.79,18216.0
2019-05-14 11:55:00,98.78,98.82,98.63,98.68,10991.0,98.78,98.82,98.63,98.68,10991.0
2019-05-14 12:00:00,98.69,98.73,98.62,98.68,14508.0,98.69,98.73,98.62,98.68,14508.0
2019-05-14 12:05:00,98.72,98.72,98.56,98.58,9955.0,98.72,98.72,98.56,98.58,9955.0
2019-05-14 12:10:00,98.58,98.82,98.58,98.71,7839.0,98.58,98.82,98.58,98.71,7839.0
2019-05-14 12:15:00,98.7,98.71,98.54,98.65,21140.0,98.7,98.71,98.54,98.65,21140.0
2019-05-14 12:20:00,98.66,98.76,98.65,98.76,33358.0,98.66,98.76,98.65,98.76,33358.0
2019-05-14 12:25:00,98.75,98.75,98.63,98.7,20766.0,98.75,98.75,98.63,98.7,20766.0
2019-05-14 12:30:00,98.73,98.98,98.67,98.95,17198.0,98.73,98.98,98.67,98.95,17198.0
2019-05-14 12:35:00,98.96,99.01,98.85,99.01,36141.0,98.96,99.01,98.85,99.01,36141.0
2019-05-14 12:40:00,98.99,99.14,98.95,99.06,35136.0,98.99,99.14,98.95,99.06,35136.0
2019-05-14 12:45:00,99.06,99.08,98.97,99.01,10535.0,99.06,99.08,98.97,99.01,10535.0
2019-05-14 12:50:00,99.0,99.01,98.92,98.99,5401.0,99.0,99.01,98.92,98.99,5401.0
2019-05-14 12:55:00,99.0,99.02,98.92,99.02,10564.0,99.0,99.02,98.92,99.02,10564.0
2019-05-14 13:00:00,99.04,99.11,99.02,99.05,8420.0,99.04,99.11,99.02,99.05,8420.0
2019-05-14 13:05:00,99.09,99.14,99.04,99.07,9351.0,99.09,99.14,99.04,99.07,9351.0
2019-05-14 13:10:00,99.1,99.12,99.08,99.12,10313.0,99.1,99.12,99.08,99.12,10313.0
2019-05-14 13:15:00,99.12,99.15,99.04,99.05,9832.0,99.12,99.15,99.04,99.05,9832.0
2019-05-14 13:20:00,99.05,99.08,99.01,99.04,17837.0,99.05,99.08,99.01,99.04,17837.0
2019-05-14 13:25:00,99.03,99.06,99.0,99.01,8010.0,99.03,99.06,99.0,99.01,8010.0
2019-05-14 13:30:00,99.03,99.19,99.02,99.14,6250.0,99.03,99.19,99.02,99.14,6250.0
2019-05-14 13:35:00,99.15,99.34,99.14,99.26,17912.0,99.15,99.34,99.14,99.26,17912.0
2019-05-14 13:40:00,99.26,99.41,99.24,99.36,32132.0,99.26,99.41,99.24,99.36,32132.0
2019-05-14 13:45:00,99.37,99.39,99.27,99.39,5267.0,99.37,99.39,99.27,99.39,5267.0
2019-05-14 13:50:00,99.38,99.43,99.34,99.4,8723.0,99.38,99.43,99.34,99.4,8723.0
2019-05-14 13:55:00,99.43,99.44,99.36,99.42,11300.0,99.43,99.44,99.36,99.42,11300.0
2019-05-14 14:00:00,99.43,99.5,99.38,99.38,11859.0,99.43,99.5,99.38,99.38,11859.0
2019-05-14 14:05:00,99.39,99.39,99.23,99.36,43978.0,99.39,99.39,99.23,99.36,43978.0
2019-05-14 14:10:00,99.35,99.4,99.32,99.33,8749.0,99.35,99.4,99.32,99.33,8749.0
2019-05-14 14:15:00,99.35,99.51,99.33,99.51,12485.0,99.35,99.51,99.33,99.51,12485.0
2019-05-14 14:20:00,99.5,99.58,99.45,99.47,16786.0,99.5,99.58,99.45,99.47,16786.0
2019-05-14 14:25:00,99.46,99.53,99.4,99.5,14754.0,99.46,99.53,99.4,99.5,14754.0
2019-05-14 14:30:00,99.53,99.55,99.39,99.44,13806.0,99.53,99.55,99.39,99.44,13806.0
2019-05-14 14:35:00,99.45,99.55,99.45,99.5,20876.0,99.45,99.55,99.45,99.5,20876.0
2019-05-14 14:40:00,99.53,99.62,99.49,99.49,17436.0,99.53,99.62,99.49,99.49,17436.0
2019-05-14 14:45:00,99.5,99.51,99.23,99.26,18181.0,99.5,99.51,99.23,99.26,18181.0
2019-05-14 14:50:00,99.25,99.25,99.09,99.12,10812.0,99.25,99.25,99.09,99.12,10812.0
2019-05-14 14:55:00,99.15,99.25,99.14,99.19,14569.0,99.15,99.25,99.14,99.19,14569.0
2019-05-14 15:00:00,99.17,99.23,99.13,99.2,26904.0,99.17,99.23,99.13,99.2,26904.0
2019-05-14 15:05:00,99.21,99.22,99.14,99.15,25902.0,99.21,99.22,99.14,99.15,25902.0
2019-05-14 15:10:00,99.15,99.16,98.92,99.02,20677.0,99.15,99.16,98.92,99.02,20677.0
2019-05-14 15:15:00,99.02,99.08,98.96,99.06,31628.0,99.02,99.08,98.96,99.06,31628.0
2019-05-14 15:20:00,99.04,99.35,99.04,99.25,19633.0,99.04,99.35,99.04,99.25,19633.0
2019-05-14 15:25:00,99.23,99.31,99.19,99.23,15152.0,99.23,99.31,99.19,99.23,15152.0
2019-05-14 15:30:00,99.2,99.22,99.03,99.03,20491.0,99.2,99.22,99.03,99.03,20491.0
2019-05-14 15:35:00,99.02,99.1,99.0,99.05,20226.0,99.02,99.1,99.0,99.05,20226.0
2019-05-14 15:40:00,99.06,99.11,99.03,99.03,32960.0,99.06,99.11,99.03,99.03,32960.0
2019-05-14 15:45:00,99.02,99.02,98.83,98.87,42289.0,99.02,99.02,98.83,98.87,42289.0
2019-05-14 15:50:00,98.86,99.0,98.83,98.99,60262.0,98.86,99.0,98.83,98.99,60262.0
2019-05-14 15:55:00,99.01,99.02,98.69,98.72,93527.0,99.01,99.02,98.69,98.72,93527.0
2019-05-15 09:30:00,98.16,98.5,97.83,98.31,47395.0,98.16,98.5,97.83,98.31,47395.0
2019-05-15 09:35:00,98.35,98.75,98.27,98.42,15212.0,98.35,98.75,98.27,98.42,15212.0
2019-05-15 09:40:00,98.38,98.38,98.18,98.34,13142.0,98.38,98.38,98.18,98.34,13142.0
2019-05-15 09:45:00,98.35,98.51,98.04,98.07,27685.0,98.35,98.51,98.04,98.07,27685.0
2019-05-15 09:50:00,98.1,98.33,98.05,98.17,15705.0,98.1,98.33,98.05,98.17,15705.0
2019-05-15 09:55:00,98.17,98.44,98.17,98.44,17668.0,98.17,98.44,98.17,98.44,17668.0
2019-05-15 10:00:00,98.42,98.65,98.26,98.38,26013.0,98.42,98.65,98.26,98.38,26013.0
2019-05-15 10:05:00,98.38,98.64,98.36,98.58,18315.0,98.38,98.64,98.36,98.58,18315.0
2019-05-15 10:10:00,98.54,98.81,98.38,98.8,41159.0,98.54,98.81,98.38,98.8,41159.0
2019-05-15 10:15:00,98.77,98.89,98.22,98.42,85320.0,98.77,98.89,98.22,98.42,85320.0
2019-05-15 10:20:00,98.42,98.55,98.33,98.54,27395.0,98.42,98.55,98.33,98.54,27395.0
2019-05-15 10:25:00,98.62,98.97,98.58,98.9,11960.0,98.62,98.97,98.58,98.9,11960.0
2019-05-15 10:30:00,98.85,98.97,98.65,98.68,10569.0,98.85,98.97,98.65,98.68,10569.0
2019-05-15 10:35:00,98.65,98.79,98.59,98.68,12605.0,98.65,98.79,98.59,98.68,12605.0
2019-05-15 10:40:00,98.71,98.79,98.6,98.68,20183.0,98.71,98.79,98.6,98.68,20183.0
2019-05-15 10:45:00,98.7,98.75,98.63,98.7,7172.0,98.7,98.75,98.63,98.7,7172.0
2019-05-15 10:50:00,98.71,98.73,98.56,98.6,11862.0,98.71,98.73,98.56,98.6,11862.0
2019-05-15 10:55:00,98.62,98.68,98.47,98.5,11938.0,98.62,98.68,98.47,98.5,11938.0
2019-05-15 11:00:00,98.51,98.58,98.41,98.57,15687.0,98.51,98.58,98.41,98.57,15687.0
2019-05-15 11:05:00,98.54,98.59,98.4,98.57,9357.0,98.54,98.59,98.4,98.57,9357.0
2019-05-15 11:10:00,98.61,98.65,98.52,98.61,10089.0,98.61,98.65,98.52,98.61,10089.0
2019-05-15 11:15:00,98.58,98.6,98.51,98.57,15132.0,98.58,98.6,98.51,98.57,15132.0
2019-05-15 11:20:00,98.55,98.64,98.55,98.64,9205.0,98.55,98.64,98.55,98.64,9205.0
2019-05-15 11:25:00,98.65,98.84,98.64,98.83,11612.0,98.65,98.84,98.64,98.83,11612.0
2019-05-15 11:30:00,98.83,98.93,98.81,98.91,14560.0,98.83,98.93,98.81,98.91,14560.0
2019-05-15 11:35:00,98.91,98.93,98.75,98.84,10069.0,98.91,98.93,98.75,98.84,10069.0
2019-05-15 11:40:00,98.85,98.87,98.68,98.83,10347.0,98.85,98.87,98.68,98.83,10347.0
2019-05-15 11:45:00,98.84,98.97,98.79,98.87,8952.0,98.84,98.97,98.79,98.87,8952.0
2019-05-15 11:50:00,98.9,99.01,98.88,99.0,6900.0,98.9,99.01,98.88,99.0,6900.0
2019-05-15 11:55:00,99.01,99.02,98.92,98.99,4600.0,99.01,99.02,98.92,98.99,4600.0
2019-05-15 12:00:00,99.0,99.1,98.95,99.07,13489.0,99.0,99.1,98.95,99.07,13489.0
2019-05-15 12:05:00,99.08,99.13,99.0,99.01,8853.0,99.08,99.13,99.0,99.01,8853.0
2019-05-15 12:10:00,98.99,99.1,98.95,99.08,21100.0,98.99,99.1,98.95,99.08,21100.0
2019-05-15 12:15:00,99.1,99.15,99.05,99.12,11402.0,99.1,99.15,99.05,99.12,11402.0
2019-05-15 12:20:00,99.12,99.23,99.09,99.12,7861.0,99.12,99.23,99.09,99.12,7861.0
2019-05-15 12:25:00,99.11,99.17,99.04,99.17,6650.0,99.11,99.17,99.04,99.17,6650.0
2019-05-15 12:30:00,99.16,99.19,99.12,99.17,10281.0,99.16,99.19,99.12,99.17,10281.0
2019-05-15 12:35:00,99.16,99.21,99.06,99.18,5100.0,99.16,99.21,99.06,99.18,5100.0
2019-05-15 12:40:00,99.19,99.34,99.18,99.31,10324.0,99.19,99.34,99.18,99.31,10324.0
2019-05-15 12:45:00,99.31,99.41,99.28,99.37,14458.0,99.31,99.41,99.28,99.37,14458.0
2019-05-15 12:50:00,99.36,99.36,99.23,99.31,6800.0,99.36,99.36,99.23,99.31,6800.0
2019-05-15 12:55:00,99.3,99.32,99.23,99.31,7003.0,99.3,99.32,99.23,99.31,7003.0
2019-05-15 13:00:00,99.33,99.37,99.3,99.34,7006.0,99.33,99.37,99.3,99.34,7006.0
2019-05-15 13:05:00,99.35,99.39,99.3,99.31,41029.0,99.35,99.39,99.3,99.31,41029.0
2019-05-15 13:10:00,99.32,99.35,99.26,99.31,5027.0,99.32,99.35,99.26,99.31,5027.0
2019-05-15 13:15:00,99.31,99.42,99.3,99.42,11442.0,99.31,99.42,99.3,99.42,11442.0
2019-05-15 13:20:00,99.39,99.41,99.37,99.39,6093.0,99.39,99.41,99.37,99.39,6093.0
2019-05-15 13:25:00,99.42,99.46,99.42,99.44,8819.0,99.42,99.46,99.42,99.44,8819.0
2019-05-15 13:30:00,99.44,99.47,99.35,99.35,8814.0,99.44,99.47,99.35,99.35,8814.0
2019-05-15 13:35:00,99.37,99.4,99.34,99.4,5552.0,99.37,99.4,99.34,99.4,5552.0
2019-05-15 13:40:00,99.4,99.45,99.35,99.36,11773.0,99.4,99.45,99.35,99.36,11773.0
2019-05-15 13:45:00,99.35,99.42,99.35,99.42,4506.0,99.35,99.42,99.35,99.42,4506.0
2019-05-15 13:50:00,99.4,99.45,99.4,99.45,6396.0,99.4,99.45,99.4,99.45,6396.0
2019-05-15 13:55:00,99.47,99.64,99.47,99.56,11120.0,99.47,99.64,99.47,99.56,11120.0
2019-05-15 14:00:00,99.57,99.62,99.53,99.56,4017.0,99.57,99.62,99.53,99.56,4017.0
2019-05-15 14:05:00,99.56,99.66,99.56,99.59,7590.0,99.56,99.66,99.56,99.59,7590.0
2019-05-15 14:10:00,99.6,99.66,99.59,99.65,7027.0,99.6,99.66,99.59,99.65,7027.0
2019-05-15 14:15:00,99.65,99.68,99.64,99.68,9000.0,99.65,99.68,99.64,99.68,9000.0
2019-05-15 14:20:00,99.69,99.82,99.65,99.77,16367.0,99.69,99.82,99.65,99.77,16367.0
2019-05-15 14:25:00,99.79,99.83,99.76,99.81,10177.0,99.79,99.83,99.76,99.81,10177.0
2019-05-15 14:30:00,99.8,99.84,99.7,99.7,14389.0,99.8,99.84,99.7,99.7,14389.0
2019-05-15 14:35:00,99.69,99.72,99.61,99.7,8500.0,99.69,99.72,99.61,99.7,8500.0
2019-05-15 14:40:00,99.69,99.75,99.69,99.72,9824.0,99.69,99.75,99.69,99.72,9824.0
2019-05-15 14:45:00,99.72,99.87,99.72,99.87,8211.0,99.72,99.87,99.72,99.87,8211.0
2019-05-15 14:50:00,99.88,99.9,99.8,99.81,9885.0,99.88,99.9,99.8,99.81,9885.0
2019-05-15 14:55:00,99.82,99.95,99.8,99.91,15725.0,99.82,99.95,99.8,99.91,15725.0
2019-05-15 15:00:00,99.9,99.92,99.8,99.84,14151.0,99.9,99.92,99.8,99.84,14151.0
2019-05-15 15:05:00,99.83,99.96,99.83,99.95,8669.0,99.83,99.96,99.83,99.95,8669.0
2019-05-15 15:10:00,99.95,100.02,99.88,99.95,21438.0,99.95,100.02,99.88,99.95,21438.0
2019-05-15 15:15:00,99.95,99.96,99.87,99.95,21111.0,99.95,99.96,99.87,99.95,21111.0
2019-05-15 15:20:00,99.96,100.17,99.95,100.17,25413.0,99.96,100.17,99.95,100.17,25413.0
2019-05-15 15:25:00,100.17,100.29,100.15,100.26,28256.0,100.17,100.29,100.15,100.26,28256.0
2019-05-15 15:30:00,100.27,100.37,100.26,100.37,34966.0,100.27,100.37,100.26,100.37,34966.0
2019-05-15 15:35:00,100.38,100.42,100.3,100.35,26348.0,100.38,100.42,100.3,100.35,26348.0
2019-05-15 15:40:00,100.34,100.34,100.15,100.24,22633.0,100.34,100.34,100.15,100.24,22633.0
2019-05-15 15:45:00,100.24,100.24,100.11,100.18,25526.0,100.24,100.24,100.11,100.18,25526.0
2019-05-15 15:50:00,100.18,100.26,100.13,100.26,43610.0,100.18,100.26,100.13,100.26,43610.0
2019-05-15 15:55:00,100.26,100.28,100.16,100.2,82904.0,100.26,100.28,100.16,100.2,82904.0
2019-05-16 09:30:00,100.51,100.96,100.4,100.68,22177.0,100.51,100.96,100.4,100.68,22177.0
2019-05-16 09:35:00,100.63,101.11,100.51,101.06,18031.0,100.63,101.11,100.51,101.06,18031.0
2019-05-16 09:40:00,101.06,101.8,101.04,101.57,60611.0,101.06,101.8,101.04,101.57,60611.0
2019-05-16 09:45:00,101.6,101.89,101.58,101.81,20980.0,101.6,101.89,101.58,101.81,20980.0
2019-05-16 09:50:00,101.81,102.06,101.75,102.03,12172.0,101.81,102.06,101.75,102.03,12172.0
2019-05-16 09:55:00,102.0,102.1,101.87,102.08,16729.0,102.0,102.1,101.87,102.08,16729.0
2019-05-16 10:00:00,102.1,102.25,101.85,101.89,44763.0,102.1,102.25,101.85,101.89,44763.0
2019-05-16 10:05:00,101.94,101.94,101.46,101.56,12321.0,101.94,101.94,101.46,101.56,12321.0
2019-05-16 10:10:00,101.57,101.6,101.3,101.36,26404.0,101.57,101.6,101.3,101.36,26404.0
2019-05-16 10:15:00,101.35,101.47,101.24,101.47,16010.0,101.35,101.47,101.24,101.47,16010.0
2019-05-16 10:20:00,101.47,101.55,101.36,101.39,20720.0,101.47,101.55,101.36,101.39,20720.0
2019-05-16 10:25:00,101.41,101.48,101.26,101.47,46584.0,101.41,101.48,101.26,101.47,46584.0
2019-05-16 10:30:00,101.46,101.49,101.04,101.05,19852.0,101.46,101.49,101.04,101.05,19852.0
2019-05-16 10:35:00,101.03,101.21,101.03,101.12,9336.0,101.03,101.21,101.03,101.12,9336.0
2019-05-16 10:40:00,101.12,101.28,101.11,101.15,12990.0,101.12,101.28,101.11,101.15,12990.0
2019-05-16 10:45:00,101.12,101.12,100.9,100.91,14384.0,101.12,101.12,100.9,100.91,14384.0
2019-05-16 10:50:00,100.9,101.08,100.83,101.04,12706.0,100.9,101.08,100.83,101.04,12706.0
2019-05-16 10:55:00,101.05,101.2,101.04,101.14,10869.0,101.05,101.2,101.04,101.14,10869.0
2019-05-16 11:00:00,101.15,101.23,101.12,101.17,12456.0,101.15,101.23,101.12,101.17,12456.0
2019-05-16 11:05:00,101.15,101.21,101.06,101.13,18512.0,101.15,101.21,101.06,101.13,18512.0
2019-05-16 11:10:00,101.13,101.2,101.08,101.11,7876.0,101.13,101.2,101.08,101.11,7876.0
2019-05-16 11:15:00,101.11,101.25,101.11,101.2,15613.0,101.11,101.25,101.11,101.2,15613.0
2019-05-16 11:20:00,101.21,101.26,101.17,101.22,7017.0,101.21,101.26,101.17,101.22,7017.0
2019-05-16 11:25:00,101.25,101.35,101.25,101.33,8968.0,101.25,101.35,101.25,101.33,8968.0
2019-05-16 11:30:00,101.34,101.43,101.28,101.42,36854.0,101.34,101.43,101.28,101.42,36854.0
2019-05-16 11:35:00,101.44,101.44,101.24,101.29,12076.0,101.44,101.44,101.24,101.29,12076.0
2019-05-16 11:40:00,101.27,101.28,101.11,101.14,15417.0,101.27,101.28,101.11,101.14,15417.0
2019-05-16 11:45:00,101.13,101.14,100.97,101.06,8007.0,101.13,101.14,100.97,101.06,8007.0
2019-05-16 11:50:00,101.02,101.06,100.89,100.96,5494.0,101.02,101.06,100.89,100.96,5494.0
2019-05-16 11:55:00,100.96,101.02,100.84,100.84,7996.0,100.96,101.02,100.84,100.84,7996.0
2019-05-16 12:00:00,100.83,100.89,100.79,100.85,5799.0,100.83,100.89,100.79,100.85,5799.0
2019-05-16 12:05:00,100.86,100.87,100.72,100.77,6724.0,100.86,100.87,100.72,100.77,6724.0
2019-05-16 12:10:00,100.78,100.86,100.76,100.84,5224.0,100.78,100.86,100.76,100.84,5224.0
2019-05-16 12:15:00,100.84,101.06,100.84,101.0,7829.0,100.84,101.06,100.84,101.0,7829.0
2019-05-16 12:20:00,101.01,101.06,101.0,101.02,2493.0,101.01,101.06,101.0,101.02,2493.0
2019-05-16 12:25:00,101.02,101.05,100.96,100.97,4888.0,101.02,101.05,100.96,100.97,4888.0
2019-05-16 12:30:00,100.99,101.01,100.93,100.96,6442.0,100.99,101.01,100.93,100.96,6442.0
2019-05-16 12:35:00,100.94,100.97,100.89,100.89,5927.0,100.94,100.97,100.89,100.89,5927.0
2019-05-16 12:40:00,100.9,100.9,100.81,100.84,5520.0,100.9,100.9,100.81,100.84,5520.0
2019-05-16 12:45:00,100.84,100.93,100.83,100.89,9763.0,100.84,100.93,100.83,100.89,9763.0
2019-05-16 12:50:00,100.89,100.98,100.89,100.95,8296.0,100.89,100.98,100.89,100.95,8296.0
2019-05-16 12:55:00,100.95,100.99,100.93,100.95,4263.0,100.95,100.99,100.93,100.95,4263.0
2019-05-16 13:00:00,100.96,100.98,100.85,100.87,7627.0,100.96,100.98,100.85,100.87,7627.0
2019-05-16 13:05:00,100.85,100.89,100.82,100.88,21244.0,100.85,100.89,100.82,100.88,21244.0
2019-05-16 13:10:00,100.89,101.02,100.88,101.0,25830.0,100.89,101.02,100.88,101.0,25830.0
2019-05-16 13:15:00,101.01,101.07,100.96,101.07,14068.0,101.01,101.07,100.96,101.07,14068.0
2019-05-16 13:20:00,101.03,101.03,100.93,100.95,30973.0,101.03,101.03,100.93,100.95,30973.0
2019-05-16 13:25:00,100.93,100.99,100.86,100.94,7061.0,100.93,100.99,100.86,100.94,7061.0
2019-05-16 13:30:00,100.93,100.94,100.87,100.88,4522.0,100.93,100.94,100.87,100.88,4522.0
2019-05-16 13:35:00,100.86,100.89,100.82,100.84,6234.0,100.86,100.89,100.82,100.84,6234.0
2019-05-16 13:40:00,100.83,100.86,100.79,100.8,5101.0,100.83,100.86,100.79,100.8,5101.0
2019-05-16 13:45:00,100.77,100.81,100.67,100.68,7203.0,100.77,100.81,100.67,100.68,7203.0
2019-05-16 13:50:00,100.68,100.77,100.65,100.75,4443.0,100.68,100.77,100.65,100.75,4443.0
2019-05-16 13:55:00,100.74,100.79,100.72,100.75,2978.0,100.74,100.79,100.72,100.75,2978.0
2019-05-16 14:00:00,100.73,100.83,100.72,100.83,5866.0,100.73,100.83,100.72,100.83,5866.0
2019-05-16 14:05:00,100.84,100.95,100.84,100.85,6214.0,100.84,100.95,100.84,100.85,6214.0
2019-05-16 14:10:00,100.84,100.89,100.8,100.89,3836.0,100.84,100.89,100.8,100.89,3836.0
2019-05-16 14:15:00,100.87,100.93,100.85,100.93,16360.0,100.87,100.93,100.85,100.93,16360.0
2019-05-16 14:20:00,100.93,101.06,100.91,101.06,7066.0,100.93,101.06,100.91,101.06,7066.0
2019-05-16 14:25:00,101.05,101.16,101.03,101.09,17563.0,101.05,101.16,101.03,101.09,17563.0
2019-05-16 14:30:00,101.06,101.09,101.04,101.08,4203.0,101.06,101.09,101.04,101.08,4203.0
2019-05-16 14:35:00,101.08,101.25,101.08,101.25,14259.0,101.08,101.25,101.08,101.25,14259.0
2019-05-16 14:40:00,101.26,101.26,101.19,101.21,5386.0,101.26,101.26,101.19,101.21,5386.0
2019-05-16 14:45:00,101.2,101.28,101.14,101.14,13019.0,101.2,101.28,101.14,101.14,13019.0
2019-05-16 14:50:00,101.14,101.14,101.03,101.05,5824.0,101.14,101.14,101.03,101.05,5824.0
2019-05-16 14:55:00,101.03,101.07,101.0,101.04,11600.0,101.03,101.07,101.0,101.04,11600.0
2019-05-16 15:00:00,100.99,101.05,100.98,101.02,7314.0,100.99,101.05,100.98,101.02,7314.0
2019-05-16 15:05:00,101.03,101.05,100.93,100.95,10634.0,101.03,101.05,100.93,100.95,10634.0
2019-05-16 15:10:00,100.95,100.96,100.91,100.96,6632.0,100.95,100.96,100.91,100.96,6632.0
2019-05-16 15:15:00,100.95,100.96,100.87,100.87,7650.0,100.95,100.96,100.87,100.87,7650.0
2019-05-16 15:20:00,100.89,100.94,100.77,100.79,15074.0,100.89,100.94,100.77,100.79,15074.0
2019-05-16 15:25:00,100.78,100.79,100.71,100.73,20889.0,100.78,100.79,100.71,100.73,20889.0
2019-05-16 15:30:00,100.72,100.79,100.68,100.78,26720.0,100.72,100.79,100.68,100.78,26720.0
2019-05-16 15:35:00,100.79,100.82,100.7,100.72,23923.0,100.79,100.82,100.7,100.72,23923.0
2019-05-16 15:40:00,100.74,100.76,100.61,100.68,12226.0,100.74,100.76,100.61,100.68,12226.0
2019-05-16 15:45:00,100.69,100.78,100.68,100.76,22310.0,100.69,100.78,100.68,100.76,22310.0
2019-05-16 15:50:00,100.78,100.83,100.71,100.79,24414.0,100.78,100.83,100.71,100.79,24414.0
2019-05-16 15:55:00,100.77,100.97,100.76,100.89,68769.0,100.77,100.97,100.76,100.89,68769.0
2019-05-17 09:30:00,100.49,100.74,99.41,99.49,88965.0,100.49,100.74,99.41,99.49,88965.0
2019-05-17 09:35:00,99.44,100.27,99.4,100.26,20299.0,99.44,100.27,99.4,100.26,20299.0
2019-05-17 09:40:00,100.24,100.32,100.05,100.06,34511.0,100.24,100.32,100.05,100.06,34511.0
2019-05-17 09:45:00,100.07,100.22,100.01,100.18,9317.0,100.07,100.22,100.01,100.18,9317.0
2019-05-17 09:50:00,100.16,100.16,99.75,100.14,21503.0,100.16,100.16,99.75,100.14,21503.0
2019-05-17 09:55:00,100.11,100.15,99.98,100.1,14848.0,100.11,100.15,99.98,100.1,14848.0
2019-05-17 10:00:00,100.1,100.32,99.86,99.89,26874.0,100.1,100.32,99.86,99.89,26874.0
2019-05-17 10:05:00,99.8,99.97,99.73,99.78,6828.0,99.8,99.97,99.73,99.78,6828.0
2019-05-17 10:10:00,99.78,99.88,99.69,99.71,13747.0,99.78,99.88,99.69,99.71,13747.0
2019-05-17 10:15:00,99.7,99.75,99.5,99.5,24794.0,99.7,99.75,99.5,99.5,24794.0
2019-05-17 10:20:00,99.56,99.76,99.47,99.76,43370.0,99.56,99.76,99.47,99.76,43370.0
2019-05-17 10:25:00,99.74,99.96,99.69,99.93,9812.0,99.74,99.96,99.69,99.93,9812.0
2019-05-17 10:30:00,99.91,99.97,99.8,99.84,8600.0,99.91,99.97,99.8,99.84,8600.0
2019-05-17 10:35:00,99.83,100.03,99.78,99.99,9676.0,99.83,100.03,99.78,99.99,9676.0
2019-05-17 10:40:00,100.02,100.12,99.96,99.96,28279.0,100.02,100.12,99.96,99.96,28279.0
2019-05-17 10:45:00,100.03,100.26,100.03,100.22,6401.0,100.03,100.26,100.03,100.22,6401.0
2019-05-17 10:50:00,100.26,100.51,100.26,100.51,13227.0,100.26,100.51,100.26,100.51,13227.0
2019-05-17 10:55:00,100.5,100.63,100.37,100.37,12426.0,100.5,100.63,100.37,100.37,12426.0
2019-05-17 11:00:00,100.41,100.61,100.2,100.47,41157.0,100.41,100.61,100.2,100.47,41157.0
2019-05-17 11:05:00,100.48,100.59,100.43,100.56,9814.0,100.48,100.59,100.43,100.56,9814.0
2019-05-17 11:10:00,100.6,100.7,100.44,100.44,18493.0,100.6,100.7,100.44,100.44,18493.0
2019-05-17 11:15:00,100.46,100.55,100.42,100.45,10036.0,100.46,100.55,100.42,100.45,10036.0
2019-05-17 11:20:00,100.46,100.58,100.42,100.55,21704.0,100.46,100.58,100.42,100.55,21704.0
2019-05-17 11:25:00,100.53,100.57,100.46,100.47,12945.0,100.53,100.57,100.46,100.47,12945.0
2019-05-17 11:30:00,100.48,100.58,100.43,100.44,18640.0,100.48,100.58,100.43,100.44,18640.0
2019-05-17 11:35:00,100.44,100.47,100.35,100.42,14163.0,100.44,100.47,100.35,100.42,14163.0
2019-05-17 11:40:00,100.41,100.42,100.26,100.42,12601.0,100.41,100.42,100.26,100.42,12601.0
2019-05-17 11:45:00,100.4,100.47,100.36,100.43,7262.0,100.4,100.47,100.36,100.43,7262.0
2019-05-17 11:50:00,100.42,100.51,100.4,100.51,3700.0,100.42,100.51,100.4,100.51,3700.0
2019-05-17 11:55:00,100.51,100.55,100.4,100.52,9202.0,100.51,100.55,100.4,100.52,9202.0
2019-05-17 12:00:00,100.52,100.55,100.46,100.49,4255.0,100.52,100.55,100.46,100.49,4255.0
2019-05-17 12:05:00,100.5,100.56,100.39,100.52,5129.0,100.5,100.56,100.39,100.52,5129.0
2019-05-17 12:10:00,100.53,100.54,100.46,100.46,5033.0,100.53,100.54,100.46,100.46,5033.0
2019-05-17 12:15:00,100.44,100.55,100.44,100.55,2574.0,100.44,100.55,100.44,100.55,2574.0
2019-05-17 12:20:00,100.54,100.56,100.5,100.52,8047.0,100.54,100.56,100.5,100.52,8047.0
2019-05-17 12:25:00,100.52,100.59,100.5,100.5,54829.0,100.52,100.59,100.5,100.5,54829.0
2019-05-17 12:30:00,100.53,100.59,100.48,100.56,9005.0,100.53,100.59,100.48,100.56,9005.0
2019-05-17 12:35:00,100.56,100.68,100.53,100.6,7309.0,100.56,100.68,100.53,100.6,7309.0
2019-05-17 12:40:00,100.6,100.85,100.6,100.84,8921.0,100.6,100.85,100.6,100.84,8921.0
2019-05-17 12:45:00,100.86,100.97,100.86,100.94,9301.0,100.86,100.97,100.86,100.94,9301.0
2019-05-17 12:50:00,100.94,101.02,100.91,101.0,7506.0,100.94,101.02,100.91,101.0,7506.0
2019-05-17 12:55:00,101.01,101.01,100.84,100.88,9357.0,101.01,101.01,100.84,100.88,9357.0
2019-05-17 13:00:00,100.85,100.91,100.79,100.82,8434.0,100.85,100.91,100.79,100.82,8434.0
2019-05-17 13:05:00,100.86,100.93,100.84,100.93,7047.0,100.86,100.93,100.84,100.93,7047.0
2019-05-17 13:10:00,100.92,100.96,100.77,100.83,12130.0,100.92,100.96,100.77,100.83,12130.0
2019-05-17 13:15:00,100.81,100.88,100.81,100.86,6774.0,100.81,100.88,100.81,100.86,6774.0
2019-05-17 13:20:00,100.86,101.03,100.86,100.96,6125.0,100.86,101.03,100.86,100.96,6125.0
2019-05-17 13:25:00,100.95,100.95,100.82,100.82,6654.0,100.95,100.95,100.82,100.82,6654.0
2019-05-17 13:30:00,100.81,100.85,100.78,100.79,4224.0,100.81,100.85,100.78,100.79,4224.0
2019-05-17 13:35:00,100.81,100.81,100.76,100.76,9789.0,100.81,100.81,100.76,100.76,9789.0
2019-05-17 13:40:00,100.78,100.79,100.61,100.62,13403.0,100.78,100.79,100.61,100.62,13403.0
2019-05-17 13:45:00,100.66,100.66,100.59,100.61,7183.0,100.66,100.66,100.59,100.61,7183.0
2019-05-17 13:50:00,100.61,100.61,100.51,100.54,6608.0,100.61,100.61,100.51,100.54,6608.0
2019-05-17 13:55:00,100.53,100.56,100.49,100.56,6185.0,100.53,100.56,100.49,100.56,6185.0
2019-05-17 14:00:00,100.56,100.59,100.51,100.59,8318.0,100.56,100.59,100.51,100.59,8318.0
2019-05-17 14:05:00,100.59,100.6,100.48,100.5,5796.0,100.59,100.6,100.48,100.5,5796.0
2019-05-17 14:10:00,100.53,100.55,100.46,100.5,6311.0,100.53,100.55,100.46,100.5,6311.0
2019-05-17 14:15:00,100.48,100.52,100.43,100.5,9795.0,100.48,100.52,100.43,100.5,9795.0
2019-05-17 14:20:00,100.5,100.58,100.49,100.57,8820.0,100.5,100.58,100.49,100.57,8820.0
2019-05-17 14:25:00,100.58,100.58,100.53,100.53,6284.0,100.58,100.58,100.53,100.53,6284.0
2019-05-17 14:30:00,100.53,100.54,100.46,100.47,10706.0,100.53,100.54,100.46,100.47,10706.0
2019-05-17 14:35:00,100.47,100.58,100.46,100.58,37220.0,100.47,100.58,100.46,100.58,37220.0
2019-05-17 14:40:00,100.56,100.63,100.53,100.63,8854.0,100.56,100.63,100.53,100.63,8854.0
2019-05-17 14:45:00,100.63,100.72,100.62,100.72,6028.0,100.63,100.72,100.62,100.72,6028.0
2019-05-17 14:50:00,100.71,100.74,100.7,100.71,10037.0,100.71,100.74,100.7,100.71,10037.0
2019-05-17 14:55:00,100.71,100.8,100.69,100.73,8836.0,100.71,100.8,100.69,100.73,8836.0
2019-05-17 15:00:00,100.72,100.74,100.52,100.52,11595.0,100.72,100.74,100.52,100.52,11595.0
2019-05-17 15:05:00,100.49,100.49,100.21,100.23,20078.0,100.49,100.49,100.21,100.23,20078.0
2019-05-17 15:10:00,100.23,100.36,100.16,100.31,8561.0,100.23,100.36,100.16,100.31,8561.0
2019-05-17 15:15:00,100.31,100.32,100.22,100.26,22117.0,100.31,100.32,100.22,100.26,22117.0
2019-05-17 15:20:00,100.28,100.46,100.28,100.44,13983.0,100.28,100.46,100.28,100.44,13983.0
2019-05-17 15:25:00,100.42,100.49,100.4,100.48,9710.0,100.42,100.49,100.4,100.48,9710.0
2019-05-17 15:30:00,100.48,100.48,100.31,100.36,14523.0,100.48,100.48,100.31,100.36,14523.0
2019-05-17 15:35:00,100.36,100.42,100.29,100.33,18350.0,100.36,100.42,100.29,100.33,18350.0
2019-05-17 15:40:00,100.32,100.53,100.23,100.46,22740.0,100.32,100.53,100.23,100.46,22740.0
2019-05-17 15:45:00,100.45,100.45,100.27,100.42,22257.0,100.45,100.45,100.27,100.42,22257.0
2019-05-17 15:50:00,100.4,100.43,100.34,100.38,56625.0,100.4,100.43,100.34,100.38,56625.0
2019-05-17 15:55:00,100.38,100.52,100.32,100.39,110286.0,100.38,100.52,100.32,100.39,110286.0
2019-05-20 09:30:00,99.9,100.2,99.36,99.58,20206.0,99.9,100.2,99.36,99.58,20206.0
2019-05-20 09:35:00,99.47,99.63,99.16,99.34,33004.0,99.47,99.63,99.16,99.34,33004.0
2019-05-20 09:40:00,99.33,99.7,99.31,99.7,19144.0,99.33,99.7,99.31,99.7,19144.0
2019-05-20 09:45:00,99.73,99.74,99.46,99.56,19936.0,99.73,99.74,99.46,99.56,19936.0
2019-05-20 09:50:00,99.58,99.78,99.53,99.74,17217.0,99.58,99.78,99.53,99.74,17217.0
2019-05-20 09:55:00,99.73,100.18,99.73,100.18,74221.0,99.73,100.18,99.73,100.18,74221.0
2019-05-20 10:00:00,100.1,100.1,99.74,99.82,16133.0,100.1,100.1,99.74,99.82,16133.0
2019-05-20 10:05:00,99.81,100.07,99.8,99.98,43170.0,99.81,100.07,99.8,99.98,43170.0
2019-05-20 10:10:00,99.98,99.98,99.84,99.89,10176.0,99.98,99.98,99.84,99.89,10176.0
2019-05-20 10:15:00,99.89,99.97,99.8,99.97,26899.0,99.89,99.97,99.8,99.97,26899.0
2019-05-20 10:20:00,99.94,99.98,99.82,99.9,8410.0,99.94,99.98,99.82,99.9,8410.0
2019-05-20 10:25:00,99.93,100.12,99.92,100.06,19374.0,99.93,100.12,99.92,100.06,19374.0
2019-05-20 10:30:00,100.04,100.23,99.94,100.23,36427.0,100.04,100.23,99.94,100.23,36427.0
2019-05-20 10:35:00,100.24,100.28,100.07,100.13,11071.0,100.24,100.28,100.07,100.13,11071.0
2019-05-20 10:40:00,100.12,100.16,100.03,100.03,18539.0,100.12,100.16,100.03,100.03,18539.0
2019-05-20 10:45:00,100.07,100.2,100.06,100.09,9200.0,100.07,100.2,100.06,100.09,9200.0
2019-05-20 10:50:00,100.06,100.22,99.99,100.18,12687.0,100.06,100.22,99.99,100.18,12687.0
2019-05-20 10:55:00,100.2,100.33,100.19,100.33,63118.0,100.2,100.33,100.19,100.33,63118.0
2019-05-20 11:00:00,100.36,100.42,100.05,100.05,18345.0,100.36,100.42,100.05,100.05,18345.0
2019-05-20 11:05:00,100.05,100.08,100.0,100.03,10600.0,100.05,100.08,100.0,100.03,10600.0
2019-05-20 11:10:00,100.03,100.06,99.92,99.92,9224.0,100.03,100.06,99.92,99.92,9224.0
2019-05-20 11:15:00,99.91,99.91,99.74,99.8,13321.0,99.91,99.91,99.74,99.8,13321.0
2019-05-20 11:20:00,99.77,99.77,99.66,99.72,10602.0,99.77,99.77,99.66,99.72,10602.0
2019-05-20 11:25:00,99.73,99.86,99.7,99.73,21136.0,99.73,99.86,99.7,99.73,21136.0
2019-05-20 11:30:00,99.73,99.98,99.73,99.95,6500.0,99.73,99.98,99.73,99.95,6500.0
2019-05-20 11:35:00,99.84,99.84,99.75,99.84,5300.0,99.84,99.84,99.75,99.84,5300.0
2019-05-20 11:40:00,99.86,99.88,99.76,99.86,5941.0,99.86,99.88,99.76,99.86,5941.0
2019-05-20 11:45:00,99.92,100.1,99.92,100.08,24300.0,99.92,100.1,99.92,100.08,24300.0
2019-05-20 11:50:00,100.08,100.14,100.04,100.06,7800.0,100.08,100.14,100.04,100.06,7800.0
2019-05-20 11:55:00,100.04,100.04,99.86,99.96,13415.0,100.04,100.04,99.86,99.96,13415.0
2019-05-20 12:00:00,99.97,99.98,99.82,99.86,18656.0,99.97,99.98,99.82,99.86,18656.0
2019-05-20 12:05:00,99.87,99.9,99.83,99.87,18157.0,99.87,99.9,99.83,99.87,18157.0
2019-05-20 12:10:00,99.89,100.02,99.85,100.0,36645.0,99.89,100.02,99.85,100.0,36645.0
2019-05-20 12:15:00,100.0,100.2,99.99,100.11,19490.0,100.0,100.2,99.99,100.11,19490.0
2019-05-20 12:20:00,100.13,100.15,100.0,100.1,5705.0,100.13,100.15,100.0,100.1,5705.0
2019-05-20 12:25:00,100.11,100.14,99.98,100.0,6900.0,100.11,100.14,99.98,100.0,6900.0
2019-05-20 12:30:00,100.0,100.01,99.86,99.89,12454.0,100.0,100.01,99.86,99.89,12454.0
2019-05-20 12:35:00,99.87,100.01,99.86,99.99,8953.0,99.87,100.01,99.86,99.99,8953.0
2019-05-20 12:40:00,100.01,100.04,99.91,99.96,5224.0,100.01,100.04,99.91,99.96,5224.0
2019-05-20 12:45:00,99.97,100.01,99.95,99.97,4741.0,99.97,100.01,99.95,99.97,4741.0
2019-05-20 12:50:00,99.99,100.12,99.97,99.97,6927.0,99.99,100.12,99.97,99.97,6927.0
2019-05-20 12:55:00,99.98,99.98,99.9,99.97,14064.0,99.98,99.98,99.9,99.97,14064.0
2019-05-20 13:00:00,99.98,100.03,99.92,99.97,4658.0,99.98,100.03,99.92,99.97,4658.0
2019-05-20 13:05:00,99.98,100.05,99.94,100.04,2426.0,99.98,100.05,99.94,100.04,2426.0
2019-05-20 13:10:00,100.06,100.12,99.99,100.12,5053.0,100.06,100.12,99.99,100.12,5053.0
2019-05-20 13:15:00,100.14,100.19,100.07,100.18,7095.0,100.14,100.19,100.07,100.18,7095.0
2019-05-20 13:20:00,100.19,100.21,100.11,100.12,3700.0,100.19,100.21,100.11,100.12,3700.0
2019-05-20 13:25:00,100.11,100.18,100.04,100.17,6017.0,100.11,100.18,100.04,100.17,6017.0
2019-05-20 13:30:00,100.19,100.27,100.17,100.18,3700.0,100.19,100.27,100.17,100.18,3700.0
2019-05-20 13:35:00,100.19,100.37,100.19,100.33,3400.0,100.19,100.37,100.19,100.33,3400.0
2019-05-20 13:40:00,100.33,100.36,100.32,100.34,3388.0,100.33,100.36,100.32,100.34,3388.0
2019-05-20 13:45:00,100.33,100.36,100.26,100.34,5000.0,100.33,100.36,100.26,100.34,5000.0
2019-05-20 13:50:00,100.3,100.32,100.27,100.3,4000.0,100.3,100.32,100.27,100.3,4000.0
2019-05-20 13:55:00,100.3,100.36,100.26,100.36,10140.0,100.3,100.36,100.26,100.36,10140.0
2019-05-20 14:00:00,100.35,100.37,100.25,100.27,7973.0,100.35,100.37,100.25,100.27,7973.0
2019-05-20 14:05:00,100.28,100.3,100.23,100.25,4055.0,100.28,100.3,100.23,100.25,4055.0
2019-05-20 14:10:00,100.25,100.34,100.25,100.27,6240.0,100.25,100.34,100.25,100.27,6240.0
2019-05-20 14:15:00,100.26,100.28,100.22,100.23,5031.0,100.26,100.28,100.22,100.23,5031.0
2019-05-20 14:20:00,100.23,100.25,100.11,100.14,9161.0,100.23,100.25,100.11,100.14,9161.0
2019-05-20 14:25:00,100.12,100.25,100.12,100.22,7005.0,100.12,100.25,100.12,100.22,7005.0
2019-05-20 14:30:00,100.23,100.28,100.19,100.24,6334.0,100.23,100.28,100.19,100.24,6334.0
2019-05-20 14:35:00,100.25,100.25,99.92,99.98,9591.0,100.25,100.25,99.92,99.98,9591.0
2019-05-20 14:40:00,99.98,100.07,99.97,100.01,4409.0,99.98,100.07,99.97,100.01,4409.0
2019-05-20 14:45:00,100.01,100.02,99.93,99.97,8812.0,100.01,100.02,99.93,99.97,8812.0
2019-05-20 14:50:00,100.0,100.0,99.88,99.96,7800.0,100.0,100.0,99.88,99.96,7800.0
2019-05-20 14:55:00,99.95,99.98,99.9,99.96,6187.0,99.95,99.98,99.9,99.96,6187.0
2019-05-20 15:00:00,99.95,99.99,99.88,99.92,4939.0,99.95,99.99,99.88,99.92,4939.0
2019-05-20 15:05:00,99.9,99.96,99.86,99.88,5525.0,99.9,99.96,99.86,99.88,5525.0
2019-05-20 15:10:00,99.88,99.95,99.82,99.95,9286.0,99.88,99.95,99.82,99.95,9286.0
2019-05-20 15:15:00,99.94,100.0,99.87,100.0,8488.0,99.94,100.0,99.87,100.0,8488.0
2019-05-20 15:20:00,99.98,100.02,99.89,99.94,9556.0,99.98,100.02,99.89,99.94,9556.0
2019-05-20 15:25:00,99.93,100.07,99.91,100.07,11627.0,99.93,100.07,99.91,100.07,11627.0
2019-05-20 15:30:00,100.08,100.16,100.01,100.15,18739.0,100.08,100.16,100.01,100.15,18739.0
2019-05-20 15:35:00,100.14,100.28,100.12,100.25,20084.0,100.14,100.28,100.12,100.25,20084.0
2019-05-20 15:40:00,100.26,100.26,100.18,100.21,13824.0,100.26,100.26,100.18,100.21,13824.0
2019-05-20 15:45:00,100.21,100.3,100.2,100.26,19929.0,100.21,100.3,100.2,100.26,19929.0
2019-05-20 15:50:00,100.26,100.28,100.15,100.21,25785.0,100.26,100.28,100.15,100.21,25785.0
2019-05-20 15:55:00,100.2,100.2,100.0,100.05,72140.0,100.2,100.2,100.0,100.05,72140.0
2019-05-21 09:30:00,99.62,100.0,97.6,98.32,112890.0,99.62,100.0,97.6,98.32,112890.0
2019-05-21 09:35:00,98.12,99.15,98.11,99.14,12647.0,98.12,99.15,98.11,99.14,12647.0
2019-05-21 09:40:00,99.16,99.57,99.01,99.32,12693.0,99.16,99.57,99.01,99.32,12693.0
2019-05-21 09:45:00,99.27,99.29,98.89,99.19,26945.0,99.27,99.29,98.89,99.19,26945.0
2019-05-21 09:50:00,99.19,99.22,98.91,98.91,25846.0,99.19,99.22,98.91,98.91,25846.0
2019-05-21 09:55:00,98.95,99.25,98.91,99.11,20620.0,98.95,99.25,98.91,99.11,20620.0
2019-05-21 10:00:00,99.11,99.11,98.73,98.83,15529.0,99.11,99.11,98.73,98.83,15529.0
2019-05-21 10:05:00,98.9,98.93,98.75,98.75,11584.0,98.9,98.93,98.75,98.75,11584.0
2019-05-21 10:10:00,98.79,98.91,98.57,98.7,16624.0,98.79,98.91,98.57,98.7,16624.0
2019-05-21 10:15:00,98.73,98.81,98.59,98.81,29693.0,98.73,98.81,98.59,98.81,29693.0
2019-05-21 10:20:00,98.79,98.96,98.77,98.94,25374.0,98.79,98.96,98.77,98.94,25374.0
2019-05-21 10:25:00,98.96,99.07,98.87,98.93,16909.0,98.96,99.07,98.87,98.93,16909.0
2019-05-21 10:30:00,98.96,99.07,98.93,99.03,12505.0,98.96,99.07,98.93,99.03,12505.0
2019-05-21 10:35:00,99.01,99.05,98.82,98.85,21487.0,99.01,99.05,98.82,98.85,21487.0
2019-05-21 10:40:00,98.86,99.09,98.86,99.08,17265.0,98.86,99.09,98.86,99.08,17265.0
2019-05-21 10:45:00,99.07,99.14,99.02,99.1,11275.0,99.07,99.14,99.02,99.1,11275.0
2019-05-21 10:50:00,99.13,99.68,99.1,99.61,26320.0,99.13,99.68,99.1,99.61,26320.0
2019-05-21 10:55:00,99.61,99.63,99.45,99.45,9825.0,99.61,99.63,99.45,99.45,9825.0
2019-05-21 11:00:00,99.45,99.46,99.23,99.23,10649.0,99.45,99.46,99.23,99.23,10649.0
2019-05-21 11:05:00,99.27,99.66,99.25,99.66,13150.0,99.27,99.66,99.25,99.66,13150.0
2019-05-21 11:10:00,99.7,99.85,99.7,99.79,14806.0,99.7,99.85,99.7,99.79,14806.0
2019-05-21 11:15:00,99.85,99.86,99.69,99.8,9582.0,99.85,99.86,99.69,99.8,9582.0
2019-05-21 11:20:00,99.81,99.91,99.7,99.88,12525.0,99.81,99.91,99.7,99.88,12525.0
2019-05-21 11:25:00,99.9,99.92,99.8,99.83,21742.0,99.9,99.92,99.8,99.83,21742.0
2019-05-21 11:30:00,99.84,99.86,99.67,99.71,14136.0,99.84,99.86,99.67,99.71,14136.0
2019-05-21 11:35:00,99.74,99.83,99.68,99.77,14284.0,99.74,99.83,99.68,99.77,14284.0
2019-05-21 11:40:00,99.82,99.87,99.71,99.81,13383.0,99.82,99.87,99.71,99.81,13383.0
2019-05-21 11:45:00,99.81,99.82,99.68,99.68,5616.0,99.81,99.82,99.68,99.68,5616.0
2019-05-21 11:50:00,99.69,99.76,99.57,99.59,17846.0,99.69,99.76,99.57,99.59,17846.0
2019-05-21 11:55:00,99.61,99.69,99.58,99.6,5360.0,99.61,99.69,99.58,99.6,5360.0
2019-05-21 12:00:00,99.63,99.73,99.61,99.71,7550.0,99.63,99.73,99.61,99.71,7550.0
2019-05-21 12:05:00,99.73,99.88,99.71,99.77,8290.0,99.73,99.88,99.71,99.77,8290.0
2019-05-21 12:10:00,99.78,99.81,99.74,99.76,6099.0,99.78,99.81,99.74,99.76,6099.0
2019-05-21 12:15:00,99.76,99.82,99.59,99.74,38932.0,99.76,99.82,99.59,99.74,38932.0
2019-05-21 12:20:00,99.8,99.96,99.76,99.9,12988.0,99.8,99.96,99.76,99.9,12988.0
2019-05-21 12:25:00,99.92,99.98,99.89,99.96,6200.0,99.92,99.98,99.89,99.96,6200.0
2019-05-21 12:30:00,99.94,99.96,99.84,99.94,7638.0,99.94,99.96,99.84,99.94,7638.0
2019-05-21 12:35:00,99.93,99.93,99.71,99.9,25977.0,99.93,99.93,99.71,99.9,25977.0
2019-05-21 12:40:00,99.9,99.97,99.9,99.93,6949.0,99.9,99.97,99.9,99.93,6949.0
2019-05-21 12:45:00,99.94,99.95,99.88,99.94,4039.0,99.94,99.95,99.88,99.94,4039.0
2019-05-21 12:50:00,99.94,99.97,99.83,99.87,12719.0,99.94,99.97,99.83,99.87,12719.0
2019-05-21 12:55:00,99.85,99.93,99.81,99.92,15610.0,99.85,99.93,99.81,99.92,15610.0
2019-05-21 13:00:00,99.93,100.1,99.9,100.06,26020.0,99.93,100.1,99.9,100.06,26020.0
2019-05-21 13:05:00,100.08,100.08,100.0,100.0,6218.0,100.08,100.08,100.0,100.0,6218.0
2019-05-21 13:10:00,99.98,100.01,99.94,100.01,7300.0,99.98,100.01,99.94,100.01,7300.0
2019-05-21 13:15:00,100.0,100.01,99.94,99.98,4700.0,100.0,100.01,99.94,99.98,4700.0
2019-05-21 13:20:00,99.95,99.98,99.89,99.97,6959.0,99.95,99.98,99.89,99.97,6959.0
2019-05-21 13:25:00,99.97,100.0,99.9,99.95,11512.0,99.97,100.0,99.9,99.95,11512.0
2019-05-21 13:30:00,99.94,99.97,99.88,99.91,8053.0,99.94,99.97,99.88,99.91,8053.0
2019-05-21 13:35:00,99.92,99.93,99.77,99.84,5300.0,99.92,99.93,99.77,99.84,5300.0
2019-05-21 13:40:00,99.81,99.82,99.73,99.73,6300.0,99.81,99.82,99.73,99.73,6300.0
2019-05-21 13:45:00,99.73,99.93,99.73,99.91,10100.0,99.73,99.93,99.73,99.91,10100.0
2019-05-21 13:50:00,99.93,100.0,99.91,99.98,5801.0,99.93,100.0,99.91,99.98,5801.0
2019-05-21 13:55:00,99.96,100.0,99.91,100.0,5875.0,99.96,100.0,99.91,100.0,5875.0
2019-05-21 14:00:00,99.97,99.97,99.89,99.89,5004.0,99.97,99.97,99.89,99.89,5004.0
2019-05-21 14:05:00,99.92,99.97,99.9,99.91,10864.0,99.92,99.97,99.9,99.91,10864.0
2019-05-21 14:10:00,99.94,99.94,99.77,99.85,11549.0,99.94,99.94,99.77,99.85,11549.0
2019-05-21 14:15:00,99.85,99.89,99.78,99.89,7700.0,99.85,99.89,99.78,99.89,7700.0
2019-05-21 14:20:00,99.9,99.96,99.85,99.89,9972.0,99.9,99.96,99.85,99.89,9972.0
2019-05-21 14:25:00,99.89,99.94,99.85,99.94,8700.0,99.89,99.94,99.85,99.94,8700.0
2019-05-21 14:30:00,99.93,99.93,99.79,99.8,11484.0,99.93,99.93,99.79,99.8,11484.0
2019-05-21 14:35:00,99.8,99.91,99.8,99.88,7600.0,99.8,99.91,99.8,99.88,7600.0
2019-05-21 14:40:00,99.9,100.0,99.85,100.0,13216.0,99.9,100.0,99.85,100.0,13216.0
2019-05-21 14:45:00,100.0,100.06,99.93,99.94,8087.0,100.0,100.06,99.93,99.94,8087.0
2019-05-21 14:50:00,99.92,99.92,99.67,99.7,18738.0,99.92,99.92,99.67,99.7,18738.0
2019-05-21 14:55:00,99.7,99.89,99.69,99.85,11612.0,99.7,99.89,99.69,99.85,11612.0
2019-05-21 15:00:00,99.85,99.85,99.73,99.78,9812.0,99.85,99.85,99.73,99.78,9812.0
2019-05-21 15:05:00,99.78,99.88,99.78,99.88,10354.0,99.78,99.88,99.78,99.88,10354.0
2019-05-21 15:10:00,99.89,100.0,99.88,99.95,8635.0,99.89,100.0,99.88,99.95,8635.0
2019-05-21 15:15:00,99.95,100.01,99.93,99.93,10939.0,99.95,100.01,99.93,99.93,10939.0
2019-05-21 15:20:00,99.94,100.02,99.93,100.01,16971.0,99.94,100.02,99.93,100.01,16971.0
2019-05-21 15:25:00,100.01,100.02,99.98,100.0,17929.0,100.01,100.02,99.98,100.0,17929.0
2019-05-21 15:30:00,99.98,100.18,99.98,100.05,27285.0,99.98,100.18,99.98,100.05,27285.0
2019-05-21 15:35:00,100.06,100.14,100.04,100.06,16548.0,100.06,100.14,100.04,100.06,16548.0
2019-05-21 15:40:00,100.04,100.1,99.85,99.9,20955.0,100.04,100.1,99.85,99.9,20955.0
2019-05-21 15:45:00,99.91,99.96,99.86,99.89,28255.0,99.91,99.96,99.86,99.89,28255.0
2019-05-21 15:50:00,99.89,99.89,99.76,99.79,48537.0,99.89,99.89,99.76,99.79,48537.0
2019-05-21 15:55:00,99.79,99.83,99.72,99.76,109315.0,99.79,99.83,99.72,99.76,109315.0
2019-05-22 09:30:00,99.89,100.08,99.6,99.65,43340.0,99.89,100.08,99.6,99.65,43340.0
2019-05-22 09:35:00,99.64,100.21,99.64,100.21,12280.0,99.64,100.21,99.64,100.21,12280.0
2019-05-22 09:40:00,100.25,100.63,100.09,100.54,15698.0,100.25,100.63,100.09,100.54,15698.0
2019-05-22 09:45:00,100.55,100.71,100.4,100.7,8547.0,100.55,100.71,100.4,100.7,8547.0
2019-05-22 09:50:00,100.69,101.18,100.6,101.18,9722.0,100.69,101.18,100.6,101.18,9722.0
2019-05-22 09:55:00,101.22,101.22,100.99,101.07,10832.0,101.22,101.22,100.99,101.07,10832.0
2019-05-22 10:00:00,101.07,101.16,100.96,100.98,5986.0,101.07,101.16,100.96,100.98,5986.0
2019-05-22 10:05:00,100.96,100.97,100.82,100.94,7552.0,100.96,100.97,100.82,100.94,7552.0
2019-05-22 10:10:00,100.95,100.95,100.71,100.74,7881.0,100.95,100.95,100.71,100.74,7881.0
2019-05-22 10:15:00,100.77,101.08,100.75,101.01,13496.0,100.77,101.08,100.75,101.01,13496.0
2019-05-22 10:20:00,101.04,101.15,101.02,101.13,7079.0,101.04,101.15,101.02,101.13,7079.0
2019-05-22 10:25:00,101.06,101.1,100.89,100.94,8172.0,101.06,101.1,100.89,100.94,8172.0
2019-05-22 10:30:00,100.91,100.92,100.7,100.74,6648.0,100.91,100.92,100.7,100.74,6648.0
2019-05-22 10:35:00,100.7,100.77,100.6,100.77,8962.0,100.7,100.77,100.6,100.77,8962.0
2019-05-22 10:40:00,100.77,100.83,100.67,100.8,5066.0,100.77,100.83,100.67,100.8,5066.0
2019-05-22 10:45:00,100.83,100.86,100.7,100.77,5308.0,100.83,100.86,100.7,100.77,5308.0
2019-05-22 10:50:00,100.76,100.86,100.71,100.76,5079.0,100.76,100.86,100.71,100.76,5079.0
2019-05-22 10:55:00,100.77,100.77,100.65,100.66,6841.0,100.77,100.77,100.65,100.66,6841.0
2019-05-22 11:00:00,100.65,100.7,100.49,100.69,6476.0,100.65,100.7,100.49,100.69,6476.0
2019-05-22 11:05:00,100.7,100.7,100.45,100.49,11897.0,100.7,100.7,100.45,100.49,11897.0
2019-05-22 11:10:00,100.48,100.55,100.42,100.42,10759.0,100.48,100.55,100.42,100.42,10759.0
2019-05-22 11:15:00,100.39,100.43,100.33,100.33,5753.0,100.39,100.43,100.33,100.33,5753.0
2019-05-22 11:20:00,100.33,100.43,100.3,100.33,6000.0,100.33,100.43,100.3,100.33,6000.0
2019-05-22 11:25:00,100.37,100.53,100.37,100.53,9100.0,100.37,100.53,100.37,100.53,9100.0
2019-05-22 11:30:00,100.52,100.61,100.4,100.44,4250.0,100.52,100.61,100.4,100.44,4250.0
2019-05-22 11:35:00,100.47,100.58,100.47,100.55,3000.0,100.47,100.58,100.47,100.55,3000.0
2019-05-22 11:40:00,100.54,100.56,100.34,100.34,6200.0,100.54,100.56,100.34,100.34,6200.0
2019-05-22 11:45:00,100.36,100.44,100.36,100.37,2900.0,100.36,100.44,100.36,100.37,2900.0
2019-05-22 11:50:00,100.39,100.44,100.2,100.3,5986.0,100.39,100.44,100.2,100.3,5986.0
2019-05-22 11:55:00,100.31,100.38,100.26,100.37,5497.0,100.31,100.38,100.26,100.37,5497.0
2019-05-22 12:00:00,100.38,100.48,100.38,100.48,6600.0,100.38,100.48,100.38,100.48,6600.0
2019-05-22 12:05:00,100.5,100.52,100.41,100.52,2300.0,100.5,100.52,100.41,100.52,2300.0
2019-05-22 12:10:00,100.52,100.53,100.41,100.47,3900.0,100.52,100.53,100.41,100.47,3900.0
2019-05-22 12:15:00,100.47,100.58,100.47,100.58,4200.0,100.47,100.58,100.47,100.58,4200.0
2019-05-22 12:20:00,100.61,100.63,100.52,100.63,2944.0,100.61,100.63,100.52,100.63,2944.0
2019-05-22 12:25:00,100.6,100.6,100.49,100.51,4300.0,100.6,100.6,100.49,100.51,4300.0
2019-05-22 12:30:00,100.51,100.65,100.41,100.43,6315.0,100.51,100.65,100.41,100.43,6315.0
2019-05-22 12:35:00,100.43,100.53,100.43,100.46,5257.0,100.43,100.53,100.43,100.46,5257.0
2019-05-22 12:40:00,100.43,100.45,100.39,100.39,1920.0,100.43,100.45,100.39,100.39,1920.0
2019-05-22 12:45:00,100.37,100.39,100.31,100.31,4964.0,100.37,100.39,100.31,100.31,4964.0
2019-05-22 12:50:00,100.34,100.41,100.31,100.38,4965.0,100.34,100.41,100.31,100.38,4965.0
2019-05-22 12:55:00,100.41,100.42,100.32,100.35,4842.0,100.41,100.42,100.32,100.35,4842.0
2019-05-22 13:00:00,100.31,100.39,100.3,100.32,5900.0,100.31,100.39,100.3,100.32,5900.0
2019-05-22 13:05:00,100.28,100.3,100.12,100.12,6345.0,100.28,100.3,100.12,100.12,6345.0
2019-05-22 13:10:00,100.12,100.19,100.04,100.17,19550.0,100.12,100.19,100.04,100.17,19550.0
2019-05-22 13:15:00,100.18,100.22,100.1,100.13,17683.0,100.18,100.22,100.1,100.13,17683.0
2019-05-22 13:20:00,100.12,100.16,100.03,100.16,14735.0,100.12,100.16,100.03,100.16,14735.0
2019-05-22 13:25:00,100.14,100.22,100.14,100.18,6400.0,100.14,100.22,100.14,100.18,6400.0
2019-05-22 13:30:00,100.18,100.22,100.17,100.17,8209.0,100.18,100.22,100.17,100.17,8209.0
2019-05-22 13:35:00,100.18,100.18,100.11,100.11,4043.0,100.18,100.18,100.11,100.11,4043.0
2019-05-22 13:40:00,100.14,100.14,99.92,99.99,11769.0,100.14,100.14,99.92,99.99,11769.0
2019-05-22 13:45:00,99.96,99.99,99.87,99.95,11012.0,99.96,99.99,99.87,99.95,11012.0
2019-05-22 13:50:00,99.97,100.07,99.93,100.0,9646.0,99.97,100.07,99.93,100.0,9646.0
2019-05-22 13:55:00,99.99,100.12,99.98,100.07,6200.0,99.99,100.12,99.98,100.07,6200.0
2019-05-22 14:00:00,100.04,100.06,99.94,99.97,5300.0,100.04,100.06,99.94,99.97,5300.0
2019-05-22 14:05:00,99.93,100.02,99.93,100.02,9096.0,99.93,100.02,99.93,100.02,9096.0
2019-05-22 14:10:00,100.0,100.05,99.98,99.99,6763.0,100.0,100.05,99.98,99.99,6763.0
2019-05-22 14:15:00,99.99,99.99,99.82,99.83,6785.0,99.99,99.99,99.82,99.83,6785.0
2019-05-22 14:20:00,99.81,99.99,99.81,99.95,15255.0,99.81,99.99,99.81,99.95,15255.0
2019-05-22 14:25:00,99.94,99.94,99.83,99.87,7607.0,99.94,99.94,99.83,99.87,7607.0
2019-05-22 14:30:00,99.88,99.98,99.87,99.9,11108.0,99.88,99.98,99.87,99.9,11108.0
2019-05-22 14:35:00,99.9,100.0,99.9,99.99,9565.0,99.9,100.0,99.9,99.99,9565.0
2019-05-22 14:40:00,99.99,100.02,99.92,99.93,9773.0,99.99,100.02,99.92,99.93,9773.0
2019-05-22 14:45:00,99.93,100.04,99.91,99.93,10204.0,99.93,100.04,99.91,99.93,10204.0
2019-05-22 14:50:00,99.93,99.93,99.85,99.86,9303.0,99.93,99.93,99.85,99.86,9303.0
2019-05-22 14:55:00,99.88,99.93,99.84,99.91,10152.0,99.88,99.93,99.84,99.91,10152.0
2019-05-22 15:00:00,99.88,99.91,99.82,99.84,11792.0,99.88,99.91,99.82,99.84,11792.0
2019-05-22 15:05:00,99.84,99.87,99.77,99.79,12766.0,99.84,99.87,99.77,99.79,12766.0
2019-05-22 15:10:00,99.78,99.79,99.71,99.74,13116.0,99.78,99.79,99.71,99.74,13116.0
2019-05-22 15:15:00,99.73,99.77,99.67,99.76,12762.0,99.73,99.77,99.67,99.76,12762.0
2019-05-22 15:20:00,99.77,99.83,99.72,99.72,15738.0,99.77,99.83,99.72,99.72,15738.0
2019-05-22 15:25:00,99.73,99.78,99.6,99.6,16800.0,99.73,99.78,99.6,99.6,16800.0
2019-05-22 15:30:00,99.57,99.63,99.55,99.59,22017.0,99.57,99.63,99.55,99.59,22017.0
2019-05-22 15:35:00,99.59,99.68,99.58,99.65,21560.0,99.59,99.68,99.58,99.65,21560.0
2019-05-22 15:40:00,99.66,99.66,99.56,99.63,24904.0,99.66,99.66,99.56,99.63,24904.0
2019-05-22 15:45:00,99.63,99.66,99.58,99.59,26550.0,99.63,99.66,99.58,99.59,26550.0
2019-05-22 15:50:00,99.6,99.75,99.6,99.71,36013.0,99.6,99.75,99.6,99.71,36013.0
2019-05-22 15:55:00,99.71,99.76,99.55,99.55,75789.0,99.71,99.76,99.55,99.55,75789.0
2019-05-23 09:30:00,99.16,99.28,98.86,98.98,18907.0,99.16,99.28,98.86,98.98,18907.0
2019-05-23 09:35:00,99.01,99.16,98.95,99.03,9466.0,99.01,99.16,98.95,99.03,9466.0
2019-05-23 09:40:00,99.08,99.18,98.95,99.08,14602.0,99.08,99.18,98.95,99.08,14602.0
2019-05-23 09:45:00,99.03,99.44,99.01,99.36,38757.0,99.03,99.44,99.01,99.36,38757.0
2019-05-23 09:50:00,99.35,99.36,98.99,99.01,19453.0,99.35,99.36,98.99,99.01,19453.0
2019-05-23 09:55:00,99.01,99.11,98.99,99.06,10116.0,99.01,99.11,98.99,99.06,10116.0
2019-05-23 10:00:00,99.05,99.25,98.98,99.16,16321.0,99.05,99.25,98.98,99.16,16321.0
2019-05-23 10:05:00,99.18,99.3,99.14,99.21,12961.0,99.18,99.3,99.14,99.21,12961.0
2019-05-23 10:10:00,99.18,99.22,98.91,98.99,30300.0,99.18,99.22,98.91,98.99,30300.0
2019-05-23 10:15:00,99.0,99.12,98.89,98.9,17488.0,99.0,99.12,98.89,98.9,17488.0
2019-05-23 10:20:00,98.91,98.98,98.79,98.96,9802.0,98.91,98.98,98.79,98.96,9802.0
2019-05-23 10:25:00,98.93,99.09,98.87,99.02,24584.0,98.93,99.09,98.87,99.02,24584.0
2019-05-23 10:30:00,98.99,98.99,98.87,98.94,34147.0,98.99,98.99,98.87,98.94,34147.0
2019-05-23 10:35:00,98.94,98.94,98.75,98.85,20661.0,98.94,98.94,98.75,98.85,20661.0
2019-05-23 10:40:00,98.85,98.93,98.84,98.85,6733.0,98.85,98.93,98.84,98.85,6733.0
2019-05-23 10:45:00,98.84,98.89,98.78,98.79,7500.0,98.84,98.89,98.78,98.79,7500.0
2019-05-23 10:50:00,98.79,98.97,98.79,98.97,10569.0,98.79,98.97,98.79,98.97,10569.0
2019-05-23 10:55:00,98.97,98.97,98.76,98.78,10120.0,98.97,98.97,98.76,98.78,10120.0
2019-05-23 11:00:00,98.77,98.78,98.63,98.72,13019.0,98.77,98.78,98.63,98.72,13019.0
2019-05-23 11:05:00,98.73,98.8,98.63,98.64,18563.0,98.73,98.8,98.63,98.64,18563.0
2019-05-23 11:10:00,98.63,98.73,98.43,98.43,20000.0,98.63,98.73,98.43,98.43,20000.0
2019-05-23 11:15:00,98.47,98.47,98.33,98.41,25011.0,98.47,98.47,98.33,98.41,25011.0
2019-05-23 11:20:00,98.4,98.4,98.06,98.09,32790.0,98.4,98.4,98.06,98.09,32790.0
2019-05-23 11:25:00,98.11,98.3,98.11,98.22,29319.0,98.11,98.3,98.11,98.22,29319.0
2019-05-23 11:30:00,98.19,98.34,98.1,98.13,22074.0,98.19,98.34,98.1,98.13,22074.0
2019-05-23 11:35:00,98.12,98.15,97.99,98.01,33723.0,98.12,98.15,97.99,98.01,33723.0
2019-05-23 11:40:00,97.99,98.0,97.68,97.81,24643.0,97.99,98.0,97.68,97.81,24643.0
2019-05-23 11:45:00,97.81,97.92,97.75,97.86,25073.0,97.81,97.92,97.75,97.86,25073.0
2019-05-23 11:50:00,97.86,97.94,97.72,97.73,14728.0,97.86,97.94,97.72,97.73,14728.0
2019-05-23 11:55:00,97.73,97.78,97.6,97.65,25520.0,97.73,97.78,97.6,97.65,25520.0
2019-05-23 12:00:00,97.65,97.75,97.62,97.72,25380.0,97.65,97.75,97.62,97.72,25380.0
2019-05-23 12:05:00,97.72,97.79,97.66,97.66,20006.0,97.72,97.79,97.66,97.66,20006.0
2019-05-23 12:10:00,97.66,97.77,97.6,97.75,11200.0,97.66,97.77,97.6,97.75,11200.0
2019-05-23 12:15:00,97.7,97.75,97.57,97.64,18560.0,97.7,97.75,97.57,97.64,18560.0
2019-05-23 12:20:00,97.63,97.64,97.52,97.57,12632.0,97.63,97.64,97.52,97.57,12632.0
2019-05-23 12:25:00,97.57,97.62,97.46,97.47,18854.0,97.57,97.62,97.46,97.47,18854.0
2019-05-23 12:30:00,97.48,97.57,97.47,97.54,16018.0,97.48,97.57,97.47,97.54,16018.0
2019-05-23 12:35:00,97.53,97.53,97.42,97.42,18209.0,97.53,97.53,97.42,97.42,18209.0
2019-05-23 12:40:00,97.41,97.57,97.41,97.46,25319.0,97.41,97.57,97.41,97.46,25319.0
2019-05-23 12:45:00,97.47,97.49,97.35,97.35,20186.0,97.47,97.49,97.35,97.35,20186.0
2019-05-23 12:50:00,97.32,97.32,97.12,97.13,18330.0,97.32,97.32,97.12,97.13,18330.0
2019-05-23 12:55:00,97.13,97.21,97.1,97.1,16135.0,97.13,97.21,97.1,97.1,16135.0
2019-05-23 13:00:00,97.09,97.2,97.05,97.13,28018.0,97.09,97.2,97.05,97.13,28018.0
2019-05-23 13:05:00,97.14,97.22,97.09,97.18,19134.0,97.14,97.22,97.09,97.18,19134.0
2019-05-23 13:10:00,97.17,97.23,97.05,97.09,21984.0,97.17,97.23,97.05,97.09,21984.0
2019-05-23 13:15:00,97.11,97.16,97.04,97.13,17922.0,97.11,97.16,97.04,97.13,17922.0
2019-05-23 13:20:00,97.12,97.14,96.97,97.07,16346.0,97.12,97.14,96.97,97.07,16346.0
2019-05-23 13:25:00,97.1,97.34,97.1,97.22,16576.0,97.1,97.34,97.1,97.22,16576.0
2019-05-23 13:30:00,97.21,97.3,97.17,97.2,12366.0,97.21,97.3,97.17,97.2,12366.0
2019-05-23 13:35:00,97.21,97.23,97.07,97.14,14327.0,97.21,97.23,97.07,97.14,14327.0
2019-05-23 13:40:00,97.17,97.29,97.17,97.29,12160.0,97.17,97.29,97.17,97.29,12160.0
2019-05-23 13:45:00,97.29,97.34,97.1,97.15,12520.0,97.29,97.34,97.1,97.15,12520.0
2019-05-23 13:50:00,97.14,97.25,97.13,97.19,18921.0,97.14,97.25,97.13,97.19,18921.0
2019-05-23 13:55:00,97.19,97.32,97.19,97.27,17800.0,97.19,97.32,97.19,97.27,17800.0
2019-05-23 14:00:00,97.27,97.39,97.22,97.28,18008.0,97.27,97.39,97.22,97.28,18008.0
2019-05-23 14:05:00,97.28,97.34,97.24,97.27,12764.0,97.28,97.34,97.24,97.27,12764.0
2019-05-23 14:10:00,97.25,97.27,97.16,97.23,11600.0,97.25,97.27,97.16,97.23,11600.0
2019-05-23 14:15:00,97.21,97.21,97.11,97.12,31005.0,97.21,97.21,97.11,97.12,31005.0
2019-05-23 14:20:00,97.14,97.15,96.97,96.97,20565.0,97.14,97.15,96.97,96.97,20565.0
2019-05-23 14:25:00,96.98,97.02,96.88,96.9,15153.0,96.98,97.02,96.88,96.9,15153.0
2019-05-23 14:30:00,96.9,97.05,96.86,97.05,20257.0,96.9,97.05,96.86,97.05,20257.0
2019-05-23 14:35:00,97.05,97.05,96.88,96.91,12399.0,97.05,97.05,96.88,96.91,12399.0
2019-05-23 14:40:00,96.92,96.94,96.8,96.8,21153.0,96.92,96.94,96.8,96.8,21153.0
2019-05-23 14:45:00,96.8,96.9,96.72,96.81,38751.0,96.8,96.9,96.72,96.81,38751.0
2019-05-23 14:50:00,96.8,96.98,96.8,96.96,27363.0,96.8,96.98,96.8,96.96,27363.0
2019-05-23 14:55:00,96.95,96.95,96.8,96.86,29441.0,96.95,96.95,96.8,96.86,29441.0
2019-05-23 15:00:00,96.86,96.87,96.76,96.78,23998.0,96.86,96.87,96.76,96.78,23998.0
2019-05-23 15:05:00,96.77,96.8,96.69,96.76,23094.0,96.77,96.8,96.69,96.76,23094.0
2019-05-23 15:10:00,96.78,96.98,96.78,96.97,29236.0,96.78,96.98,96.78,96.97,29236.0
2019-05-23 15:15:00,96.97,97.04,96.91,97.03,38331.0,96.97,97.04,96.91,97.03,38331.0
2019-05-23 15:20:00,97.04,97.35,97.03,97.24,54094.0,97.04,97.35,97.03,97.24,54094.0
2019-05-23 15:25:00,97.24,97.5,97.2,97.45,29848.0,97.24,97.5,97.2,97.45,29848.0
2019-05-23 15:30:00,97.44,97.69,97.4,97.67,30597.0,97.44,97.69,97.4,97.67,30597.0
2019-05-23 15:35:00,97.66,97.84,97.66,97.77,36473.0,97.66,97.84,97.66,97.77,36473.0
2019-05-23 15:40:00,97.77,97.78,97.4,97.47,36658.0,97.77,97.78,97.4,97.47,36658.0
2019-05-23 15:45:00,97.48,97.53,97.29,97.34,34364.0,97.48,97.53,97.29,97.34,34364.0
2019-05-23 15:50:00,97.35,97.47,97.32,97.39,43175.0,97.35,97.47,97.32,97.39,43175.0
2019-05-23 15:55:00,97.38,97.47,97.33,97.45,110747.0,97.38,97.47,97.33,97.45,110747.0
2019-05-24 09:30:00,98.13,98.44,97.51,98.37,30214.0,98.13,98.44,97.51,98.37,30214.0
2019-05-24 09:35:00,98.45,98.77,98.07,98.29,57568.0,98.45,98.77,98.07,98.29,57568.0
2019-05-24 09:40:00,98.29,98.46,98.2,98.32,14390.0,98.29,98.46,98.2,98.32,14390.0
2019-05-24 09:45:00,98.31,98.33,98.11,98.11,5855.0,98.31,98.33,98.11,98.11,5855.0
2019-05-24 09:50:00,98.13,98.32,98.07,98.12,10360.0,98.13,98.32,98.07,98.12,10360.0
2019-05-24 09:55:00,98.12,98.4,98.09,98.4,11850.0,98.12,98.4,98.09,98.4,11850.0
2019-05-24 10:00:00,98.37,98.45,98.26,98.35,19485.0,98.37,98.45,98.26,98.35,19485.0
2019-05-24 10:05:00,98.36,98.43,98.32,98.4,10293.0,98.36,98.43,98.32,98.4,10293.0
2019-05-24 10:10:00,98.39,98.39,98.28,98.3,12531.0,98.39,98.39,98.28,98.3,12531.0
2019-05-24 10:15:00,98.35,98.48,98.27,98.45,22673.0,98.35,98.48,98.27,98.45,22673.0
2019-05-24 10:20:00,98.4,98.48,98.37,98.37,13509.0,98.4,98.48,98.37,98.37,13509.0
2019-05-24 10:25:00,98.36,98.49,98.27,98.3,15233.0,98.36,98.49,98.27,98.3,15233.0
2019-05-24 10:30:00,98.3,98.33,98.2,98.2,7746.0,98.3,98.33,98.2,98.2,7746.0
2019-05-24 10:35:00,98.21,98.3,98.16,98.19,8931.0,98.21,98.3,98.16,98.19,8931.0
2019-05-24 10:40:00,98.16,98.25,98.11,98.25,7100.0,98.16,98.25,98.11,98.25,7100.0
2019-05-24 10:45:00,98.24,98.29,98.12,98.15,7690.0,98.24,98.29,98.12,98.15,7690.0
2019-05-24 10:50:00,98.12,98.18,98.01,98.06,14967.0,98.12,98.18,98.01,98.06,14967.0
2019-05-24 10:55:00,98.1,98.16,97.98,97.99,11232.0,98.1,98.16,97.98,97.99,11232.0
2019-05-24 11:00:00,97.99,98.02,97.93,97.99,7961.0,97.99,98.02,97.93,97.99,7961.0
2019-05-24 11:05:00,98.0,98.03,97.82,97.86,9045.0,98.0,98.03,97.82,97.86,9045.0
2019-05-24 11:10:00,97.88,97.89,97.77,97.89,5782.0,97.88,97.89,97.77,97.89,5782.0
2019-05-24 11:15:00,97.87,97.89,97.77,97.84,6886.0,97.87,97.89,97.77,97.84,6886.0
2019-05-24 11:20:00,97.84,97.87,97.71,97.73,13815.0,97.84,97.87,97.71,97.73,13815.0
2019-05-24 11:25:00,97.71,97.71,97.56,97.61,8959.0,97.71,97.71,97.56,97.61,8959.0
2019-05-24 11:30:00,97.62,97.62,97.53,97.62,7942.0,97.62,97.62,97.53,97.62,7942.0
2019-05-24 11:35:00,97.62,97.73,97.57,97.71,8105.0,97.62,97.73,97.57,97.71,8105.0
2019-05-24 11:40:00,97.72,97.72,97.64,97.65,11857.0,97.72,97.72,97.64,97.65,11857.0
2019-05-24 11:45:00,97.67,97.7,97.66,97.7,5319.0,97.67,97.7,97.66,97.7,5319.0
2019-05-24 11:50:00,97.69,97.75,97.63,97.74,11170.0,97.69,97.75,97.63,97.74,11170.0
2019-05-24 11:55:00,97.73,97.79,97.72,97.78,8100.0,97.73,97.79,97.72,97.78,8100.0
2019-05-24 12:00:00,97.78,97.82,97.72,97.82,8091.0,97.78,97.82,97.72,97.82,8091.0
2019-05-24 12:05:00,97.82,97.82,97.72,97.75,14058.0,97.82,97.82,97.72,97.75,14058.0
2019-05-24 12:10:00,97.76,97.85,97.73,97.84,5560.0,97.76,97.85,97.73,97.84,5560.0
2019-05-24 12:15:00,97.86,97.89,97.75,97.82,9037.0,97.86,97.89,97.75,97.82,9037.0
2019-05-24 12:20:00,97.82,97.94,97.82,97.94,5793.0,97.82,97.94,97.82,97.94,5793.0
2019-05-24 12:25:00,97.94,98.06,97.91,98.04,11604.0,97.94,98.06,97.91,98.04,11604.0
2019-05-24 12:30:00,98.05,98.12,98.03,98.08,6181.0,98.05,98.12,98.03,98.08,6181.0
2019-05-24 12:35:00,98.08,98.13,98.03,98.12,7976.0,98.08,98.13,98.03,98.12,7976.0
2019-05-24 12:40:00,98.12,98.18,98.08,98.17,11957.0,98.12,98.18,98.08,98.17,11957.0
2019-05-24 12:45:00,98.18,98.2,98.07,98.09,7709.0,98.18,98.2,98.07,98.09,7709.0
2019-05-24 12:50:00,98.08,98.19,98.08,98.12,8767.0,98.08,98.19,98.08,98.12,8767.0
2019-05-24 12:55:00,98.1,98.17,98.1,98.17,5510.0,98.1,98.17,98.1,98.17,5510.0
2019-05-24 13:00:00,98.18,98.24,98.17,98.21,7176.0,98.18,98.24,98.17,98.21,7176.0
2019-05-24 13:05:00,98.19,98.2,98.14,98.16,7361.0,98.19,98.2,98.14,98.16,7361.0
2019-05-24 13:10:00,98.13,98.17,98.08,98.16,7086.0,98.13,98.17,98.08,98.16,7086.0
2019-05-24 13:15:00,98.16,98.22,98.1,98.21,9600.0,98.16,98.22,98.1,98.21,9600.0
2019-05-24 13:20:00,98.22,98.27,98.16,98.2,8970.0,98.22,98.27,98.16,98.2,8970.0
2019-05-24 13:25:00,98.21,98.23,98.1,98.12,10015.0,98.21,98.23,98.1,98.12,10015.0
2019-05-24 13:30:00,98.12,98.14,98.07,98.07,5624.0,98.12,98.14,98.07,98.07,5624.0
2019-05-24 13:35:00,98.09,98.18,98.07,98.18,7321.0,98.09,98.18,98.07,98.18,7321.0
2019-05-24 13:40:00,98.16,98.21,98.13,98.19,8863.0,98.16,98.21,98.13,98.19,8863.0
2019-05-24 13:45:00,98.19,98.21,98.13,98.17,10067.0,98.19,98.21,98.13,98.17,10067.0
2019-05-24 13:50:00,98.16,98.22,98.16,98.18,10424.0,98.16,98.22,98.16,98.18,10424.0
2019-05-24 13:55:00,98.16,98.16,98.06,98.09,7001.0,98.16,98.16,98.06,98.09,7001.0
2019-05-24 14:00:00,98.09,98.15,98.07,98.14,9150.0,98.09,98.15,98.07,98.14,9150.0
2019-05-24 14:05:00,98.14,98.14,98.06,98.12,7327.0,98.14,98.14,98.06,98.12,7327.0
2019-05-24 14:10:00,98.13,98.14,98.07,98.07,12595.0,98.13,98.14,98.07,98.07,12595.0
2019-05-24 14:15:00,98.06,98.13,98.01,98.11,11201.0,98.06,98.13,98.01,98.11,11201.0
2019-05-24 14:20:00,98.08,98.16,98.08,98.12,12985.0,98.08,98.16,98.08,98.12,12985.0
2019-05-24 14:25:00,98.12,98.2,98.08,98.08,9336.0,98.12,98.2,98.08,98.08,9336.0
2019-05-24 14:30:00,98.08,98.17,98.07,98.13,18393.0,98.08,98.17,98.07,98.13,18393.0
2019-05-24 14:35:00,98.12,98.21,98.12,98.21,15850.0,98.12,98.21,98.12,98.21,15850.0
2019-05-24 14:40:00,98.21,98.24,98.2,98.22,10383.0,98.21,98.24,98.2,98.22,10383.0
2019-05-24 14:45:00,98.23,98.28,98.17,98.2,14400.0,98.23,98.28,98.17,98.2,14400.0
2019-05-24 14:50:00,98.19,98.22,98.17,98.2,11729.0,98.19,98.22,98.17,98.2,11729.0
2019-05-24 14:55:00,98.21,98.23,98.16,98.19,16757.0,98.21,98.23,98.16,98.19,16757.0
2019-05-24 15:00:00,98.17,98.25,98.16,98.25,27713.0,98.17,98.25,98.16,98.25,27713.0
2019-05-24 15:05:00,98.24,98.38,98.22,98.36,57111.0,98.24,98.38,98.22,98.36,57111.0
2019-05-24 15:10:00,98.36,98.39,98.32,98.36,17016.0,98.36,98.39,98.32,98.36,17016.0
2019-05-24 15:15:00,98.37,98.42,98.34,98.4,17230.0,98.37,98.42,98.34,98.4,17230.0
2019-05-24 15:20:00,98.4,98.43,98.35,98.39,13538.0,98.4,98.43,98.35,98.39,13538.0
2019-05-24 15:25:00,98.39,98.43,98.36,98.43,13362.0,98.39,98.43,98.36,98.43,13362.0
2019-05-24 15:30:00,98.43,98.53,98.41,98.5,20260.0,98.43,98.53,98.41,98.5,20260.0
2019-05-24 15:35:00,98.5,98.53,98.48,98.5,15888.0,98.5,98.53,98.48,98.5,15888.0
2019-05-24 15:40:00,98.51,98.53,98.45,98.49,17669.0,98.51,98.53,98.45,98.49,17669.0
2019-05-24 15:45:00,98.48,98.51,98.45,98.46,25606.0,98.48,98.51,98.45,98.46,25606.0
2019-05-24 15:50:00,98.46,98.48,98.41,98.44,32140.0,98.46,98.48,98.41,98.44,32140.0
2019-05-24 15:55:00,98.44,98.56,98.36,98.42,108463.0,98.44,98.56,98.36,98.42,108463.0
2019-05-28 09:30:00,98.42,98.42,98.01,98.26,34141.0,98.42,98.42,98.01,98.26,34141.0
2019-05-28 09:35:00,98.24,98.61,98.19,98.61,37531.0,98.24,98.61,98.19,98.61,37531.0
2019-05-28 09:40:00,98.65,98.83,98.61,98.74,22873.0,98.65,98.83,98.61,98.74,22873.0
2019-05-28 09:45:00,98.74,98.77,98.49,98.54,31171.0,98.74,98.77,98.49,98.54,31171.0
2019-05-28 09:50:00,98.59,98.8,98.47,98.72,98952.0,98.59,98.8,98.47,98.72,98952.0
2019-05-28 09:55:00,98.69,98.69,98.39,98.45,25528.0,98.69,98.69,98.39,98.45,25528.0
2019-05-28 10:00:00,98.45,98.79,98.37,98.77,11304.0,98.45,98.79,98.37,98.77,11304.0
2019-05-28 10:05:00,98.73,98.95,98.69,98.83,14220.0,98.73,98.95,98.69,98.83,14220.0
2019-05-28 10:10:00,98.87,98.87,98.52,98.52,17374.0,98.87,98.87,98.52,98.52,17374.0
2019-05-28 10:15:00,98.56,98.71,98.44,98.66,11994.0,98.56,98.71,98.44,98.66,11994.0
2019-05-28 10:20:00,98.66,98.71,98.63,98.63,4994.0,98.66,98.71,98.63,98.63,4994.0
2019-05-28 10:25:00,98.67,98.73,98.62,98.69,16855.0,98.67,98.73,98.62,98.69,16855.0
2019-05-28 10:30:00,98.68,98.79,98.59,98.6,11958.0,98.68,98.79,98.59,98.6,11958.0
2019-05-28 10:35:00,98.63,98.67,98.5,98.58,11349.0,98.63,98.67,98.5,98.58,11349.0
2019-05-28 10:40:00,98.62,98.65,98.56,98.63,14438.0,98.62,98.65,98.56,98.63,14438.0
2019-05-28 10:45:00,98.61,98.67,98.43,98.65,56597.0,98.61,98.67,98.43,98.65,56597.0
2019-05-28 10:50:00,98.62,98.63,98.46,98.55,4593.0,98.62,98.63,98.46,98.55,4593.0
2019-05-28 10:55:00,98.56,98.68,98.53,98.6,13531.0,98.56,98.68,98.53,98.6,13531.0
2019-05-28 11:00:00,98.59,98.64,98.54,98.6,7018.0,98.59,98.64,98.54,98.6,7018.0
2019-05-28 11:05:00,98.61,98.79,98.6,98.65,22162.0,98.61,98.79,98.6,98.65,22162.0
2019-05-28 11:10:00,98.66,98.74,98.63,98.69,10111.0,98.66,98.74,98.63,98.69,10111.0
2019-05-28 11:15:00,98.7,98.77,98.65,98.7,7788.0,98.7,98.77,98.65,98.7,7788.0
2019-05-28 11:20:00,98.68,98.68,98.63,98.66,5106.0,98.68,98.68,98.63,98.66,5106.0
2019-05-28 11:25:00,98.64,98.65,98.52,98.55,7610.0,98.64,98.65,98.52,98.55,7610.0
2019-05-28 11:30:00,98.56,98.59,98.46,98.48,6255.0,98.56,98.59,98.46,98.48,6255.0
2019-05-28 11:35:00,98.47,98.65,98.47,98.61,8609.0,98.47,98.65,98.47,98.61,8609.0
2019-05-28 11:40:00,98.61,98.69,98.58,98.58,10382.0,98.61,98.69,98.58,98.58,10382.0
2019-05-28 11:45:00,98.55,98.64,98.54,98.6,5136.0,98.55,98.64,98.54,98.6,5136.0
2019-05-28 11:50:00,98.56,98.57,98.47,98.55,5232.0,98.56,98.57,98.47,98.55,5232.0
2019-05-28 11:55:00,98.54,98.66,98.53,98.59,7206.0,98.54,98.66,98.53,98.59,7206.0
2019-05-28 12:00:00,98.57,98.62,98.55,98.6,3757.0,98.57,98.62,98.55,98.6,3757.0
2019-05-28 12:05:00,98.65,98.7,98.63,98.67,4800.0,98.65,98.7,98.63,98.67,4800.0
2019-05-28 12:10:00,98.67,98.72,98.66,98.69,8950.0,98.67,98.72,98.66,98.69,8950.0
2019-05-28 12:15:00,98.67,98.69,98.64,98.68,6260.0,98.67,98.69,98.64,98.68,6260.0
2019-05-28 12:20:00,98.68,98.7,98.67,98.67,4580.0,98.68,98.7,98.67,98.67,4580.0
2019-05-28 12:25:00,98.7,98.71,98.61,98.71,8291.0,98.7,98.71,98.61,98.71,8291.0
2019-05-28 12:30:00,98.71,98.77,98.67,98.67,8047.0,98.71,98.77,98.67,98.67,8047.0
2019-05-28 12:35:00,98.66,98.66,98.56,98.65,6694.0,98.66,98.66,98.56,98.65,6694.0
2019-05-28 12:40:00,98.67,98.67,98.63,98.64,4858.0,98.67,98.67,98.63,98.64,4858.0
2019-05-28 12:45:00,98.64,98.64,98.55,98.59,8915.0,98.64,98.64,98.55,98.59,8915.0
2019-05-28 12:50:00,98.59,98.61,98.49,98.5,6123.0,98.59,98.61,98.49,98.5,6123.0
2019-05-28 12:55:00,98.5,98.54,98.48,98.49,4510.0,98.5,98.54,98.48,98.49,4510.0
2019-05-28 13:00:00,98.5,98.52,98.47,98.47,5572.0,98.5,98.52,98.47,98.47,5572.0
2019-05-28 13:05:00,98.5,98.54,98.38,98.41,7261.0,98.5,98.54,98.38,98.41,7261.0
2019-05-28 13:10:00,98.42,98.44,98.3,98.32,83087.0,98.42,98.44,98.3,98.32,83087.0
2019-05-28 13:15:00,98.34,98.39,98.33,98.37,7386.0,98.34,98.39,98.33,98.37,7386.0
2019-05-28 13:20:00,98.35,98.37,98.21,98.22,8105.0,98.35,98.37,98.21,98.22,8105.0
2019-05-28 13:25:00,98.2,98.24,98.07,98.12,9236.0,98.2,98.24,98.07,98.12,9236.0
2019-05-28 13:30:00,98.11,98.18,98.1,98.15,8428.0,98.11,98.18,98.1,98.15,8428.0
2019-05-28 13:35:00,98.14,98.16,98.03,98.04,7614.0,98.14,98.16,98.03,98.04,7614.0
2019-05-28 13:40:00,98.05,98.1,98.03,98.09,7124.0,98.05,98.1,98.03,98.09,7124.0
2019-05-28 13:45:00,98.1,98.13,98.08,98.08,7668.0,98.1,98.13,98.08,98.08,7668.0
2019-05-28 13:50:00,98.07,98.09,97.99,97.99,6919.0,98.07,98.09,97.99,97.99,6919.0
2019-05-28 13:55:00,98.0,98.02,97.95,97.98,6316.0,98.0,98.02,97.95,97.98,6316.0
2019-05-28 14:00:00,97.99,98.0,97.86,97.87,28972.0,97.99,98.0,97.86,97.87,28972.0
2019-05-28 14:05:00,97.89,97.96,97.87,97.93,12795.0,97.89,97.96,97.87,97.93,12795.0
2019-05-28 14:10:00,97.93,97.94,97.8,97.81,14556.0,97.93,97.94,97.8,97.81,14556.0
2019-05-28 14:15:00,97.79,97.85,97.76,97.84,6348.0,97.79,97.85,97.76,97.84,6348.0
2019-05-28 14:20:00,97.8,97.87,97.78,97.84,8682.0,97.8,97.87,97.78,97.84,8682.0
2019-05-28 14:25:00,97.83,97.83,97.6,97.6,14888.0,97.83,97.83,97.6,97.6,14888.0
2019-05-28 14:30:00,97.62,97.64,97.53,97.53,22282.0,97.62,97.64,97.53,97.53,22282.0
2019-05-28 14:35:00,97.54,97.75,97.54,97.7,10800.0,97.54,97.75,97.54,97.7,10800.0
2019-05-28 14:40:00,97.68,97.69,97.52,97.53,9685.0,97.68,97.69,97.52,97.53,9685.0
2019-05-28 14:45:00,97.53,97.58,97.5,97.53,8152.0,97.53,97.58,97.5,97.53,8152.0
2019-05-28 14:50:00,97.53,97.55,97.41,97.41,13900.0,97.53,97.55,97.41,97.41,13900.0
2019-05-28 14:55:00,97.39,97.55,97.38,97.53,15848.0,97.39,97.55,97.38,97.53,15848.0
2019-05-28 15:00:00,97.53,97.55,97.44,97.44,11325.0,97.53,97.55,97.44,97.44,11325.0
2019-05-28 15:05:00,97.44,97.58,97.44,97.49,17976.0,97.44,97.58,97.44,97.49,17976.0
2019-05-28 15:10:00,97.48,97.49,97.4,97.46,9847.0,97.48,97.49,97.4,97.46,9847.0
2019-05-28 15:15:00,97.47,97.5,97.42,97.42,15281.0,97.47,97.5,97.42,97.42,15281.0
2019-05-28 15:20:00,97.43,97.49,97.38,97.46,13302.0,97.43,97.49,97.38,97.46,13302.0
2019-05-28 15:25:00,97.5,97.55,97.4,97.42,11512.0,97.5,97.55,97.4,97.42,11512.0
2019-05-28 15:30:00,97.42,97.47,97.3,97.3,19428.0,97.42,97.47,97.3,97.3,19428.0
2019-05-28 15:35:00,97.29,97.4,97.14,97.17,32190.0,97.29,97.4,97.14,97.17,32190.0
2019-05-28 15:40:00,97.15,97.16,96.97,97.0,19121.0,97.15,97.16,96.97,97.0,19121.0
2019-05-28 15:45:00,96.99,97.08,96.94,96.95,67146.0,96.99,97.08,96.94,96.95,67146.0
2019-05-28 15:50:00,96.94,97.07,96.94,97.04,54136.0,96.94,97.07,96.94,97.04,54136.0
2019-05-28 15:55:00,97.02,97.38,97.02,97.24,182062.0,97.02,97.38,97.02,97.24,182062.0
2019-05-29 09:30:00,96.26,96.98,96.04,96.34,67484.0,96.26,96.98,96.04,96.34,67484.0
2019-05-29 09:35:00,96.37,96.47,96.11,96.13,42022.0,96.37,96.47,96.11,96.13,42022.0
2019-05-29 09:40:00,96.16,96.71,96.08,96.7,39827.0,96.16,96.71,96.08,96.7,39827.0
2019-05-29 09:45:00,96.79,96.92,96.39,96.43,39490.0,96.79,96.92,96.39,96.43,39490.0
2019-05-29 09:50:00,96.42,96.42,96.0,96.08,27738.0,96.42,96.42,96.0,96.08,27738.0
2019-05-29 09:55:00,96.05,96.1,95.65,95.86,44080.0,96.05,96.1,95.65,95.86,44080.0
2019-05-29 10:00:00,95.88,96.17,95.85,96.0,47289.0,95.88,96.17,95.85,96.0,47289.0
2019-05-29 10:05:00,96.0,96.24,95.91,96.1,32668.0,96.0,96.24,95.91,96.1,32668.0
2019-05-29 10:10:00,96.12,96.22,96.04,96.12,40208.0,96.12,96.22,96.04,96.12,40208.0
2019-05-29 10:15:00,96.11,96.42,96.1,96.31,19548.0,96.11,96.42,96.1,96.31,19548.0
2019-05-29 10:20:00,96.32,96.44,96.29,96.4,31834.0,96.32,96.44,96.29,96.4,31834.0
2019-05-29 10:25:00,96.4,96.56,96.36,96.4,51326.0,96.4,96.56,96.36,96.4,51326.0
2019-05-29 10:30:00,96.42,96.66,96.38,96.46,41397.0,96.42,96.66,96.38,96.46,41397.0
2019-05-29 10:35:00,96.45,96.48,96.15,96.28,19854.0,96.45,96.48,96.15,96.28,19854.0
2019-05-29 10:40:00,96.26,96.27,95.91,95.91,18882.0,96.26,96.27,95.91,95.91,18882.0
2019-05-29 10:45:00,95.9,96.0,95.85,95.97,23510.0,95.9,96.0,95.85,95.97,23510.0
2019-05-29 10:50:00,95.97,96.16,95.95,96.14,29396.0,95.97,96.16,95.95,96.14,29396.0
2019-05-29 10:55:00,96.14,96.24,96.01,96.02,14022.0,96.14,96.24,96.01,96.02,14022.0
2019-05-29 11:00:00,95.99,96.19,95.97,96.14,19809.0,95.99,96.19,95.97,96.14,19809.0
2019-05-29 11:05:00,96.11,96.27,96.04,96.19,13274.0,96.11,96.27,96.04,96.19,13274.0
2019-05-29 11:10:00,96.19,96.19,96.03,96.12,19406.0,96.19,96.19,96.03,96.12,19406.0
2019-05-29 11:15:00,96.12,96.13,96.02,96.09,17116.0,96.12,96.13,96.02,96.09,17116.0
2019-05-29 11:20:00,96.08,96.13,95.96,95.99,17721.0,96.08,96.13,95.96,95.99,17721.0
2019-05-29 11:25:00,95.99,96.06,95.95,96.0,20746.0,95.99,96.06,95.95,96.0,20746.0
2019-05-29 11:30:00,95.99,96.08,95.83,95.93,17411.0,95.99,96.08,95.83,95.93,17411.0
2019-05-29 11:35:00,95.94,96.02,95.94,95.95,20223.0,95.94,96.02,95.94,95.95,20223.0
2019-05-29 11:40:00,95.92,95.92,95.74,95.78,14001.0,95.92,95.92,95.74,95.78,14001.0
2019-05-29 11:45:00,95.78,95.83,95.72,95.78,13399.0,95.78,95.83,95.72,95.78,13399.0
2019-05-29 11:50:00,95.77,95.79,95.59,95.61,11627.0,95.77,95.79,95.59,95.61,11627.0
2019-05-29 11:55:00,95.63,95.68,95.54,95.56,20613.0,95.63,95.68,95.54,95.56,20613.0
2019-05-29 12:00:00,95.56,95.66,95.46,95.66,28344.0,95.56,95.66,95.46,95.66,28344.0
2019-05-29 12:05:00,95.68,95.86,95.67,95.85,11500.0,95.68,95.86,95.67,95.85,11500.0
2019-05-29 12:10:00,95.85,95.86,95.72,95.8,16208.0,95.85,95.86,95.72,95.8,16208.0
2019-05-29 12:15:00,95.75,95.81,95.71,95.77,10874.0,95.75,95.81,95.71,95.77,10874.0
2019-05-29 12:20:00,95.78,95.81,95.71,95.8,12077.0,95.78,95.81,95.71,95.8,12077.0
2019-05-29 12:25:00,95.79,96.0,95.79,95.92,12307.0,95.79,96.0,95.79,95.92,12307.0
2019-05-29 12:30:00,95.88,95.96,95.83,95.95,14977.0,95.88,95.96,95.83,95.95,14977.0
2019-05-29 12:35:00,95.97,95.99,95.85,95.96,12473.0,95.97,95.99,95.85,95.96,12473.0
2019-05-29 12:40:00,95.95,96.08,95.88,96.07,16901.0,95.95,96.08,95.88,96.07,16901.0
2019-05-29 12:45:00,96.05,96.05,95.97,96.01,12259.0,96.05,96.05,95.97,96.01,12259.0
2019-05-29 12:50:00,96.0,96.12,95.96,96.11,22439.0,96.0,96.12,95.96,96.11,22439.0
2019-05-29 12:55:00,96.1,96.1,95.84,95.85,10511.0,96.1,96.1,95.84,95.85,10511.0
2019-05-29 13:00:00,95.85,95.86,95.68,95.72,13776.0,95.85,95.86,95.68,95.72,13776.0
2019-05-29 13:05:00,95.71,96.11,95.68,96.11,18640.0,95.71,96.11,95.68,96.11,18640.0
2019-05-29 13:10:00,96.13,96.23,96.04,96.07,23749.0,96.13,96.23,96.04,96.07,23749.0
2019-05-29 13:15:00,96.07,96.08,95.99,96.02,10379.0,96.07,96.08,95.99,96.02,10379.0
2019-05-29 13:20:00,95.99,96.07,95.94,96.07,7779.0,95.99,96.07,95.94,96.07,7779.0
2019-05-29 13:25:00,96.1,96.17,96.06,96.16,22718.0,96.1,96.17,96.06,96.16,22718.0
2019-05-29 13:30:00,96.14,96.17,96.09,96.14,11440.0,96.14,96.17,96.09,96.14,11440.0
2019-05-29 13:35:00,96.14,96.21,96.06,96.2,15918.0,96.14,96.21,96.06,96.2,15918.0
2019-05-29 13:40:00,96.19,96.2,96.09,96.14,13762.0,96.19,96.2,96.09,96.14,13762.0
2019-05-29 13:45:00,96.16,96.27,96.12,96.18,19017.0,96.16,96.27,96.12,96.18,19017.0
2019-05-29 13:50:00,96.18,96.28,96.06,96.11,22033.0,96.18,96.28,96.06,96.11,22033.0
2019-05-29 13:55:00,96.11,96.12,95.9,95.91,24929.0,96.11,96.12,95.9,95.91,24929.0
2019-05-29 14:00:00,95.92,96.01,95.9,95.97,15672.0,95.92,96.01,95.9,95.97,15672.0
2019-05-29 14:05:00,95.97,95.98,95.75,95.75,17338.0,95.97,95.98,95.75,95.75,17338.0
2019-05-29 14:10:00,95.76,95.88,95.68,95.72,18553.0,95.76,95.88,95.68,95.72,18553.0
2019-05-29 14:15:00,95.71,95.74,95.59,95.59,18205.0,95.71,95.74,95.59,95.59,18205.0
2019-05-29 14:20:00,95.6,95.73,95.58,95.68,19189.0,95.6,95.73,95.58,95.68,19189.0
2019-05-29 14:25:00,95.67,95.76,95.62,95.76,20700.0,95.67,95.76,95.62,95.76,20700.0
2019-05-29 14:30:00,95.73,95.73,95.51,95.52,18569.0,95.73,95.73,95.51,95.52,18569.0
2019-05-29 14:35:00,95.56,95.61,95.5,95.56,19244.0,95.56,95.61,95.5,95.56,19244.0
2019-05-29 14:40:00,95.56,95.56,95.42,95.45,16747.0,95.56,95.56,95.42,95.45,16747.0
2019-05-29 14:45:00,95.47,95.59,95.47,95.58,20819.0,95.47,95.59,95.47,95.58,20819.0
2019-05-29 14:50:00,95.56,95.58,95.44,95.55,25973.0,95.56,95.58,95.44,95.55,25973.0
2019-05-29 14:55:00,95.55,95.72,95.52,95.64,21339.0,95.55,95.72,95.52,95.64,21339.0
2019-05-29 15:00:00,95.63,95.63,95.38,95.47,25092.0,95.63,95.63,95.38,95.47,25092.0
2019-05-29 15:05:00,95.46,95.51,95.33,95.46,28511.0,95.46,95.51,95.33,95.46,28511.0
2019-05-29 15:10:00,95.45,95.5,95.38,95.48,23875.0,95.45,95.5,95.38,95.48,23875.0
2019-05-29 15:15:00,95.48,95.5,95.25,95.26,32802.0,95.48,95.5,95.25,95.26,32802.0
2019-05-29 15:20:00,95.27,95.41,95.25,95.31,39075.0,95.27,95.41,95.25,95.31,39075.0
2019-05-29 15:25:00,95.3,95.33,95.16,95.33,59682.0,95.3,95.33,95.16,95.33,59682.0
2019-05-29 15:30:00,95.31,95.49,95.26,95.48,52049.0,95.31,95.49,95.26,95.48,52049.0
2019-05-29 15:35:00,95.49,95.57,95.17,95.23,68203.0,95.49,95.57,95.17,95.23,68203.0
2019-05-29 15:40:00,95.24,95.42,95.23,95.4,92409.0,95.24,95.42,95.23,95.4,92409.0
2019-05-29 15:45:00,95.4,95.46,95.2,95.31,83389.0,95.4,95.46,95.2,95.31,83389.0
2019-05-29 15:50:00,95.3,95.3,95.11,95.21,102968.0,95.3,95.3,95.11,95.21,102968.0
2019-05-29 15:55:00,95.22,95.41,95.19,95.32,211851.0,95.22,95.41,95.19,95.32,211851.0
2019-05-30 09:30:00,96.17,98.43,96.06,98.38,153054.0,96.17,98.43,96.06,98.38,153054.0
2019-05-30 09:35:00,98.42,100.0,98.02,99.92,129543.0,98.42,100.0,98.02,99.92,129543.0
2019-05-30 09:40:00,99.63,100.0,98.25,98.43,103561.0,99.63,100.0,98.25,98.43,103561.0
2019-05-30 09:45:00,98.38,98.96,97.8,98.89,79621.0,98.38,98.96,97.8,98.89,79621.0
2019-05-30 09:50:00,98.94,99.24,98.67,98.78,53485.0,98.94,99.24,98.67,98.78,53485.0
2019-05-30 09:55:00,98.81,99.07,98.36,98.95,57833.0,98.81,99.07,98.36,98.95,57833.0
2019-05-30 10:00:00,99.05,99.65,98.75,99.58,100090.0,99.05,99.65,98.75,99.58,100090.0
2019-05-30 10:05:00,99.65,100.21,99.48,100.21,84852.0,99.65,100.21,99.48,100.21,84852.0
2019-05-30 10:10:00,100.14,100.61,99.89,100.31,82794.0,100.14,100.61,99.89,100.31,82794.0
2019-05-30 10:15:00,100.31,100.72,100.27,100.44,48742.0,100.31,100.72,100.27,100.44,48742.0
2019-05-30 10:20:00,100.41,100.56,100.18,100.29,106356.0,100.41,100.56,100.18,100.29,106356.0
2019-05-30 10:25:00,100.29,100.38,100.05,100.12,39916.0,100.29,100.38,100.05,100.12,39916.0
2019-05-30 10:30:00,100.08,100.78,100.07,100.75,46820.0,100.08,100.78,100.07,100.75,46820.0
2019-05-30 10:35:00,100.77,100.82,100.06,100.17,48857.0,100.77,100.82,100.06,100.17,48857.0
2019-05-30 10:40:00,100.13,100.44,100.1,100.28,38570.0,100.13,100.44,100.1,100.28,38570.0
2019-05-30 10:45:00,100.28,100.31,100.23,100.26,22856.0,100.28,100.31,100.23,100.26,22856.0
2019-05-30 10:50:00,100.27,100.29,99.62,99.83,47788.0,100.27,100.29,99.62,99.83,47788.0
2019-05-30 10:55:00,99.86,99.99,99.37,99.51,36458.0,99.86,99.99,99.37,99.51,36458.0
2019-05-30 11:00:00,99.42,99.44,99.09,99.28,42499.0,99.42,99.44,99.09,99.28,42499.0
2019-05-30 11:05:00,99.36,99.71,99.32,99.56,41932.0,99.36,99.71,99.32,99.56,41932.0
2019-05-30 11:10:00,99.6,99.85,99.56,99.8,42533.0,99.6,99.85,99.56,99.8,42533.0
2019-05-30 11:15:00,99.77,99.86,99.57,99.61,22321.0,99.77,99.86,99.57,99.61,22321.0
2019-05-30 11:20:00,99.58,99.63,99.04,99.22,28516.0,99.58,99.63,99.04,99.22,28516.0
2019-05-30 11:25:00,99.23,99.24,99.01,99.01,14701.0,99.23,99.24,99.01,99.01,14701.0
2019-05-30 11:30:00,99.03,99.06,98.54,98.54,31503.0,99.03,99.06,98.54,98.54,31503.0
2019-05-30 11:35:00,98.59,98.88,98.55,98.73,47300.0,98.59,98.88,98.55,98.73,47300.0
2019-05-30 11:40:00,98.75,98.76,98.52,98.61,28790.0,98.75,98.76,98.52,98.61,28790.0
2019-05-30 11:45:00,98.61,98.71,98.51,98.63,21685.0,98.61,98.71,98.51,98.63,21685.0
2019-05-30 11:50:00,98.65,98.67,98.2,98.42,31465.0,98.65,98.67,98.2,98.42,31465.0
2019-05-30 11:55:00,98.45,98.77,98.44,98.7,20691.0,98.45,98.77,98.44,98.7,20691.0
2019-05-30 12:00:00,98.72,98.98,98.68,98.98,26878.0,98.72,98.98,98.68,98.98,26878.0
2019-05-30 12:05:00,98.92,99.03,98.84,99.02,18609.0,98.92,99.03,98.84,99.02,18609.0
2019-05-30 12:10:00,98.96,99.02,98.88,98.99,7999.0,98.96,99.02,98.88,98.99,7999.0
2019-05-30 12:15:00,99.03,99.2,98.99,99.16,26593.0,99.03,99.2,98.99,99.16,26593.0
2019-05-30 12:20:00,99.19,99.5,99.15,99.47,32930.0,99.19,99.5,99.15,99.47,32930.0
2019-05-30 12:25:00,99.45,99.46,99.07,99.19,26949.0,99.45,99.46,99.07,99.19,26949.0
2019-05-30 12:30:00,99.15,99.22,99.07,99.08,15898.0,99.15,99.22,99.07,99.08,15898.0
2019-05-30 12:35:00,99.07,99.34,99.03,99.34,19205.0,99.07,99.34,99.03,99.34,19205.0
2019-05-30 12:40:00,99.3,99.39,99.24,99.36,16479.0,99.3,99.39,99.24,99.36,16479.0
2019-05-30 12:45:00,99.33,99.56,99.33,99.45,22569.0,99.33,99.56,99.33,99.45,22569.0
2019-05-30 12:50:00,99.46,99.49,99.17,99.17,10103.0,99.46,99.49,99.17,99.17,10103.0
2019-05-30 12:55:00,99.13,99.19,99.01,99.05,10506.0,99.13,99.19,99.01,99.05,10506.0
2019-05-30 13:00:00,99.07,99.16,99.0,99.0,11033.0,99.07,99.16,99.0,99.0,11033.0
2019-05-30 13:05:00,98.99,99.14,98.92,99.1,10800.0,98.99,99.14,98.92,99.1,10800.0
2019-05-30 13:10:00,99.11,99.32,99.08,99.24,9042.0,99.11,99.32,99.08,99.24,9042.0
2019-05-30 13:15:00,99.23,99.24,99.09,99.12,8748.0,99.23,99.24,99.09,99.12,8748.0
2019-05-30 13:20:00,99.13,99.15,98.9,98.92,7304.0,99.13,99.15,98.9,98.92,7304.0
2019-05-30 13:25:00,98.94,98.96,98.85,98.96,9444.0,98.94,98.96,98.85,98.96,9444.0
2019-05-30 13:30:00,98.93,98.95,98.78,98.8,10110.0,98.93,98.95,98.78,98.8,10110.0
2019-05-30 13:35:00,98.81,98.81,98.7,98.8,8831.0,98.81,98.81,98.7,98.8,8831.0
2019-05-30 13:40:00,98.77,98.86,98.69,98.74,6848.0,98.77,98.86,98.69,98.74,6848.0
2019-05-30 13:45:00,98.78,98.82,98.72,98.73,11400.0,98.78,98.82,98.72,98.73,11400.0
2019-05-30 13:50:00,98.75,98.84,98.72,98.73,8345.0,98.75,98.84,98.72,98.73,8345.0
2019-05-30 13:55:00,98.74,98.85,98.72,98.78,13153.0,98.74,98.85,98.72,98.78,13153.0
2019-05-30 14:00:00,98.75,98.94,98.75,98.81,13351.0,98.75,98.94,98.75,98.81,13351.0
2019-05-30 14:05:00,98.78,98.84,98.74,98.84,10000.0,98.78,98.84,98.74,98.84,10000.0
2019-05-30 14:10:00,98.85,98.9,98.69,98.69,11990.0,98.85,98.9,98.69,98.69,11990.0
2019-05-30 14:15:00,98.68,98.68,98.59,98.62,13574.0,98.68,98.68,98.59,98.62,13574.0
2019-05-30 14:20:00,98.61,98.61,98.41,98.53,15404.0,98.61,98.61,98.41,98.53,15404.0
2019-05-30 14:25:00,98.54,98.7,98.52,98.65,12539.0,98.54,98.7,98.52,98.65,12539.0
2019-05-30 14:30:00,98.63,98.7,98.47,98.55,29402.0,98.63,98.7,98.47,98.55,29402.0
2019-05-30 14:35:00,98.53,98.55,98.1,98.1,25978.0,98.53,98.55,98.1,98.1,25978.0
2019-05-30 14:40:00,98.1,98.19,98.03,98.03,25739.0,98.1,98.19,98.03,98.03,25739.0
2019-05-30 14:45:00,98.06,98.27,97.97,98.26,22904.0,98.06,98.27,97.97,98.26,22904.0
2019-05-30 14:50:00,98.27,98.48,98.25,98.44,16191.0,98.27,98.48,98.25,98.44,16191.0
2019-05-30 14:55:00,98.43,98.54,98.4,98.41,15187.0,98.43,98.54,98.4,98.41,15187.0
2019-05-30 15:00:00,98.4,98.41,98.21,98.25,22745.0,98.4,98.41,98.21,98.25,22745.0
2019-05-30 15:05:00,98.25,98.31,98.14,98.29,20124.0,98.25,98.31,98.14,98.29,20124.0
2019-05-30 15:10:00,98.28,98.54,98.25,98.48,20095.0,98.28,98.54,98.25,98.48,20095.0
2019-05-30 15:15:00,98.46,98.48,98.14,98.15,23742.0,98.46,98.48,98.14,98.15,23742.0
2019-05-30 15:20:00,98.13,98.37,98.1,98.34,21722.0,98.13,98.37,98.1,98.34,21722.0
2019-05-30 15:25:00,98.34,98.47,98.3,98.47,25078.0,98.34,98.47,98.3,98.47,25078.0
2019-05-30 15:30:00,98.47,98.47,98.28,98.33,46831.0,98.47,98.47,98.28,98.33,46831.0
2019-05-30 15:35:00,98.33,98.67,98.32,98.52,71902.0,98.33,98.67,98.32,98.52,71902.0
2019-05-30 15:40:00,98.51,98.6,98.51,98.57,54548.0,98.51,98.6,98.51,98.57,54548.0
2019-05-30 15:45:00,98.56,98.59,98.48,98.5,64192.0,98.56,98.59,98.48,98.5,64192.0
2019-05-30 15:50:00,98.5,98.53,98.05,98.05,102856.0,98.5,98.53,98.05,98.05,102856.0
2019-05-30 15:55:00,98.06,98.56,97.99,98.3,233660.0,98.06,98.56,97.99,98.3,233660.0
2019-05-31 09:30:00,97.57,98.75,97.0,98.75,49068.0,97.57,98.75,97.0,98.75,49068.0
2019-05-31 09:35:00,98.82,98.99,97.39,97.59,50631.0,98.82,98.99,97.39,97.59,50631.0
2019-05-31 09:40:00,97.65,97.88,97.54,97.68,18957.0,97.65,97.88,97.54,97.68,18957.0
2019-05-31 09:45:00,97.77,98.67,97.77,98.62,42189.0,97.77,98.67,97.77,98.62,42189.0
2019-05-31 09:50:00,98.57,99.12,98.52,99.12,27968.0,98.57,99.12,98.52,99.12,27968.0
2019-05-31 09:55:00,99.15,99.18,98.84,99.09,32053.0,99.15,99.18,98.84,99.09,32053.0
2019-05-31 10:00:00,99.14,99.28,99.04,99.22,20389.0,99.14,99.28,99.04,99.22,20389.0
2019-05-31 10:05:00,99.27,99.3,98.93,99.06,26794.0,99.27,99.3,98.93,99.06,26794.0
2019-05-31 10:10:00,99.07,99.2,98.93,99.11,16450.0,99.07,99.2,98.93,99.11,16450.0
2019-05-31 10:15:00,99.11,99.28,99.08,99.23,13133.0,99.11,99.28,99.08,99.23,13133.0
2019-05-31 10:20:00,99.24,99.4,99.11,99.4,18747.0,99.24,99.4,99.11,99.4,18747.0
2019-05-31 10:25:00,99.4,99.77,99.4,99.68,22268.0,99.4,99.77,99.4,99.68,22268.0
2019-05-31 10:30:00,99.67,99.78,99.43,99.44,13447.0,99.67,99.78,99.43,99.44,13447.0
2019-05-31 10:35:00,99.4,99.51,99.26,99.44,27799.0,99.4,99.51,99.26,99.44,27799.0
2019-05-31 10:40:00,99.42,99.42,99.15,99.29,19612.0,99.42,99.42,99.15,99.29,19612.0
2019-05-31 10:45:00,99.29,99.57,99.25,99.57,13195.0,99.29,99.57,99.25,99.57,13195.0
2019-05-31 10:50:00,99.6,99.73,99.54,99.64,10770.0,99.6,99.73,99.54,99.64,10770.0
2019-05-31 10:55:00,99.64,99.69,99.55,99.58,18318.0,99.64,99.69,99.55,99.58,18318.0
2019-05-31 11:00:00,99.57,99.92,99.57,99.89,25760.0,99.57,99.92,99.57,99.89,25760.0
2019-05-31 11:05:00,99.92,99.98,99.8,99.95,18221.0,99.92,99.98,99.8,99.95,18221.0
2019-05-31 11:10:00,99.95,100.27,99.9,100.2,25643.0,99.95,100.27,99.9,100.2,25643.0
2019-05-31 11:15:00,100.21,100.31,100.04,100.26,17755.0,100.21,100.31,100.04,100.26,17755.0
2019-05-31 11:20:00,100.31,100.44,100.22,100.26,33928.0,100.31,100.44,100.22,100.26,33928.0
2019-05-31 11:25:00,100.23,100.32,100.09,100.31,18524.0,100.23,100.32,100.09,100.31,18524.0
2019-05-31 11:30:00,100.29,100.55,100.25,100.39,31166.0,100.29,100.55,100.25,100.39,31166.0
2019-05-31 11:35:00,100.35,100.52,100.31,100.45,25005.0,100.35,100.52,100.31,100.45,25005.0
2019-05-31 11:40:00,100.42,100.44,100.32,100.35,21666.0,100.42,100.44,100.32,100.35,21666.0
2019-05-31 11:45:00,100.35,100.56,100.33,100.56,13648.0,100.35,100.56,100.33,100.56,13648.0
2019-05-31 11:50:00,100.58,100.68,100.27,100.29,32378.0,100.58,100.68,100.27,100.29,32378.0
2019-05-31 11:55:00,100.24,100.45,100.19,100.45,8841.0,100.24,100.45,100.19,100.45,8841.0
2019-05-31 12:00:00,100.45,100.58,100.45,100.56,12000.0,100.45,100.58,100.45,100.56,12000.0
2019-05-31 12:05:00,100.52,100.57,100.35,100.37,13105.0,100.52,100.57,100.35,100.37,13105.0
2019-05-31 12:10:00,100.35,100.42,100.14,100.16,11040.0,100.35,100.42,100.14,100.16,11040.0
2019-05-31 12:15:00,100.16,100.26,100.15,100.21,7534.0,100.16,100.26,100.15,100.21,7534.0
2019-05-31 12:20:00,100.17,100.23,100.03,100.1,8703.0,100.17,100.23,100.03,100.1,8703.0
2019-05-31 12:25:00,100.1,100.16,100.05,100.14,6353.0,100.1,100.16,100.05,100.14,6353.0
2019-05-31 12:30:00,100.09,100.13,100.05,100.11,10173.0,100.09,100.13,100.05,100.11,10173.0
2019-05-31 12:35:00,100.12,100.17,99.95,99.96,15742.0,100.12,100.17,99.95,99.96,15742.0
2019-05-31 12:40:00,99.97,100.09,99.97,100.07,8566.0,99.97,100.09,99.97,100.07,8566.0
2019-05-31 12:45:00,100.07,100.08,100.01,100.06,11854.0,100.07,100.08,100.01,100.06,11854.0
2019-05-31 12:50:00,100.06,100.12,100.02,100.02,10674.0,100.06,100.12,100.02,100.02,10674.0
2019-05-31 12:55:00,100.04,100.04,99.87,100.04,12738.0,100.04,100.04,99.87,100.04,12738.0
2019-05-31 13:00:00,100.04,100.12,100.01,100.12,13304.0,100.04,100.12,100.01,100.12,13304.0
2019-05-31 13:05:00,100.1,100.28,100.1,100.26,13694.0,100.1,100.28,100.1,100.26,13694.0
2019-05-31 13:10:00,100.27,100.65,100.25,100.65,23675.0,100.27,100.65,100.25,100.65,23675.0
2019-05-31 13:15:00,100.6,100.81,100.59,100.7,50895.0,100.6,100.81,100.59,100.7,50895.0
2019-05-31 13:20:00,100.67,100.92,100.66,100.89,34404.0,100.67,100.92,100.66,100.89,34404.0
2019-05-31 13:25:00,100.88,100.98,100.84,100.97,26606.0,100.88,100.98,100.84,100.97,26606.0
2019-05-31 13:30:00,100.95,101.16,100.95,100.95,40258.0,100.95,101.16,100.95,100.95,40258.0
2019-05-31 13:35:00,100.94,100.99,100.82,100.84,29821.0,100.94,100.99,100.82,100.84,29821.0
2019-05-31 13:40:00,100.84,100.89,100.74,100.85,26825.0,100.84,100.89,100.74,100.85,26825.0
2019-05-31 13:45:00,100.86,101.05,100.86,101.02,40995.0,100.86,101.05,100.86,101.02,40995.0
2019-05-31 13:50:00,101.01,101.02,100.8,100.96,17567.0,101.01,101.02,100.8,100.96,17567.0
2019-05-31 13:55:00,100.99,101.42,100.98,101.42,39071.0,100.99,101.42,100.98,101.42,39071.0
2019-05-31 14:00:00,101.4,101.47,101.22,101.35,39888.0,101.4,101.47,101.22,101.35,39888.0
2019-05-31 14:05:00,101.35,101.38,101.22,101.32,19485.0,101.35,101.38,101.22,101.32,19485.0
2019-05-31 14:10:00,101.39,101.43,101.28,101.3,27969.0,101.39,101.43,101.28,101.3,27969.0
2019-05-31 14:15:00,101.3,101.36,101.17,101.32,17780.0,101.3,101.36,101.17,101.32,17780.0
2019-05-31 14:20:00,101.32,101.63,101.3,101.63,29563.0,101.32,101.63,101.3,101.63,29563.0
2019-05-31 14:25:00,101.61,101.61,101.38,101.45,24779.0,101.61,101.61,101.38,101.45,24779.0
2019-05-31 14:30:00,101.45,101.45,101.31,101.43,14762.0,101.45,101.45,101.31,101.43,14762.0
2019-05-31 14:35:00,101.45,101.53,101.42,101.45,25586.0,101.45,101.53,101.42,101.45,25586.0
2019-05-31 14:40:00,101.45,101.54,101.41,101.48,19371.0,101.45,101.54,101.41,101.48,19371.0
2019-05-31 14:45:00,101.48,101.6,101.47,101.52,24927.0,101.48,101.6,101.47,101.52,24927.0
2019-05-31 14:50:00,101.5,101.67,101.5,101.67,30963.0,101.5,101.67,101.5,101.67,30963.0
2019-05-31 14:55:00,101.64,101.69,101.57,101.57,23113.0,101.64,101.69,101.57,101.57,23113.0
2019-05-31 15:00:00,101.58,101.59,101.24,101.25,33187.0,101.58,101.59,101.24,101.25,33187.0
2019-05-31 15:05:00,101.25,101.49,101.25,101.49,19135.0,101.25,101.49,101.25,101.49,19135.0
2019-05-31 15:10:00,101.47,101.59,101.46,101.57,29807.0,101.47,101.59,101.46,101.57,29807.0
2019-05-31 15:15:00,101.59,101.65,101.58,101.61,26285.0,101.59,101.65,101.58,101.61,26285.0
2019-05-31 15:20:00,101.6,101.65,101.47,101.5,33762.0,101.6,101.65,101.47,101.5,33762.0
2019-05-31 15:25:00,101.51,101.61,101.44,101.58,29112.0,101.51,101.61,101.44,101.58,29112.0
2019-05-31 15:30:00,101.58,101.59,101.25,101.25,44166.0,101.58,101.59,101.25,101.25,44166.0
2019-05-31 15:35:00,101.26,101.3,101.14,101.24,55175.0,101.26,101.3,101.14,101.24,55175.0
2019-05-31 15:40:00,101.26,101.28,101.18,101.28,43571.0,101.26,101.28,101.18,101.28,43571.0
2019-05-31 15:45:00,101.28,101.48,101.26,101.47,70046.0,101.28,101.48,101.26,101.47,70046.0
2019-05-31 15:50:00,101.48,101.58,101.45,101.51,132848.0,101.48,101.58,101.45,101.51,132848.0
2019-05-31 15:55:00,101.5,101.77,101.48,101.59,262721.0,101.5,101.77,101.48,101.59,262721.0
2019-06-03 09:30:00,101.59,102.75,101.59,102.63,34690.0,101.59,102.75,101.59,102.63,34690.0
2019-06-03 09:35:00,102.66,102.66,102.12,102.4,19374.0,102.66,102.66,102.12,102.4,19374.0
2019-06-03 09:40:00,102.41,102.54,102.1,102.46,10793.0,102.41,102.54,102.1,102.46,10793.0
2019-06-03 09:45:00,102.44,102.44,101.53,101.58,18972.0,102.44,102.44,101.53,101.58,18972.0
2019-06-03 09:50:00,101.57,101.78,101.53,101.68,11780.0,101.57,101.78,101.53,101.68,11780.0
2019-06-03 09:55:00,101.7,102.07,101.7,101.7,11865.0,101.7,102.07,101.7,101.7,11865.0
2019-06-03 10:00:00,101.64,101.75,101.49,101.65,11951.0,101.64,101.75,101.49,101.65,11951.0
2019-06-03 10:05:00,101.65,101.69,101.43,101.45,12007.0,101.65,101.69,101.43,101.45,12007.0
2019-06-03 10:10:00,101.4,101.53,101.34,101.44,6554.0,101.4,101.53,101.34,101.44,6554.0
2019-06-03 10:15:00,101.4,101.56,101.35,101.51,12708.0,101.4,101.56,101.35,101.51,12708.0
2019-06-03 10:20:00,101.54,101.79,101.44,101.72,29234.0,101.54,101.79,101.44,101.72,29234.0
2019-06-03 10:25:00,101.7,101.78,101.65,101.72,12595.0,101.7,101.78,101.65,101.72,12595.0
2019-06-03 10:30:00,101.75,101.85,101.59,101.61,18355.0,101.75,101.85,101.59,101.61,18355.0
2019-06-03 10:35:00,101.64,101.65,101.3,101.35,17660.0,101.64,101.65,101.3,101.35,17660.0
2019-06-03 10:40:00,101.37,101.59,101.27,101.5,29009.0,101.37,101.59,101.27,101.5,29009.0
2019-06-03 10:45:00,101.49,101.68,101.46,101.68,44399.0,101.49,101.68,101.46,101.68,44399.0
2019-06-03 10:50:00,101.64,101.92,101.64,101.85,13682.0,101.64,101.92,101.64,101.85,13682.0
2019-06-03 10:55:00,101.86,101.97,101.79,101.97,15825.0,101.86,101.97,101.79,101.97,15825.0
2019-06-03 11:00:00,101.96,101.98,101.69,101.95,39844.0,101.96,101.98,101.69,101.95,39844.0
2019-06-03 11:05:00,101.96,102.11,101.96,102.07,23265.0,101.96,102.11,101.96,102.07,23265.0
2019-06-03 11:10:00,102.05,102.12,101.8,101.86,18506.0,102.05,102.12,101.8,101.86,18506.0
2019-06-03 11:15:00,101.83,102.0,101.77,101.94,10027.0,101.83,102.0,101.77,101.94,10027.0
2019-06-03 11:20:00,101.94,102.11,101.94,102.11,12714.0,101.94,102.11,101.94,102.11,12714.0
2019-06-03 11:25:00,102.1,102.3,102.1,102.29,14954.0,102.1,102.3,102.1,102.29,14954.0
2019-06-03 11:30:00,102.3,102.41,102.15,102.15,8634.0,102.3,102.41,102.15,102.15,8634.0
2019-06-03 11:35:00,102.13,102.14,102.02,102.11,12337.0,102.13,102.14,102.02,102.11,12337.0
2019-06-03 11:40:00,102.14,102.16,101.98,102.06,14490.0,102.14,102.16,101.98,102.06,14490.0
2019-06-03 11:45:00,102.05,102.12,101.9,101.95,9396.0,102.05,102.12,101.9,101.95,9396.0
2019-06-03 11:50:00,101.91,101.99,101.85,101.93,33133.0,101.91,101.99,101.85,101.93,33133.0
2019-06-03 11:55:00,101.93,101.94,101.65,101.72,27954.0,101.93,101.94,101.65,101.72,27954.0
2019-06-03 12:00:00,101.72,101.76,101.41,101.42,15320.0,101.72,101.76,101.41,101.42,15320.0
2019-06-03 12:05:00,101.38,101.51,101.34,101.42,14705.0,101.38,101.51,101.34,101.42,14705.0
2019-06-03 12:10:00,101.42,101.51,101.39,101.48,29933.0,101.42,101.51,101.39,101.48,29933.0
2019-06-03 12:15:00,101.44,101.44,101.16,101.16,16335.0,101.44,101.44,101.16,101.16,16335.0
2019-06-03 12:20:00,101.16,101.25,100.94,101.01,11320.0,101.16,101.25,100.94,101.01,11320.0
2019-06-03 12:25:00,100.98,101.01,100.91,100.91,8595.0,100.98,101.01,100.91,100.91,8595.0
2019-06-03 12:30:00,100.9,101.17,100.9,100.9,10713.0,100.9,101.17,100.9,100.9,10713.0
2019-06-03 12:35:00,100.89,101.26,100.87,101.17,14895.0,100.89,101.26,100.87,101.17,14895.0
2019-06-03 12:40:00,101.19,101.26,101.06,101.13,10194.0,101.19,101.26,101.06,101.13,10194.0
2019-06-03 12:45:00,101.12,101.23,101.12,101.18,9594.0,101.12,101.23,101.12,101.18,9594.0
2019-06-03 12:50:00,101.16,101.17,100.89,100.96,11376.0,101.16,101.17,100.89,100.96,11376.0
2019-06-03 12:55:00,100.95,101.06,100.83,100.86,12034.0,100.95,101.06,100.83,100.86,12034.0
2019-06-03 13:00:00,100.86,101.02,100.7,101.02,13274.0,100.86,101.02,100.7,101.02,13274.0
2019-06-03 13:05:00,100.99,101.09,100.9,101.08,17563.0,100.99,101.09,100.9,101.08,17563.0
2019-06-03 13:10:00,101.13,101.19,100.97,101.19,9105.0,101.13,101.19,100.97,101.19,9105.0
2019-06-03 13:15:00,101.19,101.24,101.07,101.08,7076.0,101.19,101.24,101.07,101.08,7076.0
2019-06-03 13:20:00,101.11,101.14,100.96,101.04,7600.0,101.11,101.14,100.96,101.04,7600.0
2019-06-03 13:25:00,101.07,101.49,101.05,101.3,17593.0,101.07,101.49,101.05,101.3,17593.0
2019-06-03 13:30:00,101.29,101.3,100.96,101.06,10425.0,101.29,101.3,100.96,101.06,10425.0
2019-06-03 13:35:00,101.07,101.08,100.91,100.97,6815.0,101.07,101.08,100.91,100.97,6815.0
2019-06-03 13:40:00,100.94,101.3,100.93,101.24,6798.0,100.94,101.3,100.93,101.24,6798.0
2019-06-03 13:45:00,101.22,101.3,101.05,101.05,9596.0,101.22,101.3,101.05,101.05,9596.0
2019-06-03 13:50:00,101.07,101.24,101.04,101.14,5556.0,101.07,101.24,101.04,101.14,5556.0
2019-06-03 13:55:00,101.13,101.37,101.08,101.32,10614.0,101.13,101.37,101.08,101.32,10614.0
2019-06-03 14:00:00,101.36,101.42,101.21,101.37,9011.0,101.36,101.42,101.21,101.37,9011.0
2019-06-03 14:05:00,101.42,101.44,101.33,101.44,8229.0,101.42,101.44,101.33,101.44,8229.0
2019-06-03 14:10:00,101.42,101.42,101.16,101.25,30164.0,101.42,101.42,101.16,101.25,30164.0
2019-06-03 14:15:00,101.22,101.26,101.01,101.06,29236.0,101.22,101.26,101.01,101.06,29236.0
2019-06-03 14:20:00,101.08,101.12,100.84,100.87,15235.0,101.08,101.12,100.84,100.87,15235.0
2019-06-03 14:25:00,100.86,100.96,100.78,100.79,13225.0,100.86,100.96,100.78,100.79,13225.0
2019-06-03 14:30:00,100.8,101.03,100.8,100.89,11784.0,100.8,101.03,100.8,100.89,11784.0
2019-06-03 14:35:00,100.88,100.99,100.77,100.82,22616.0,100.88,100.99,100.77,100.82,22616.0
2019-06-03 14:40:00,100.81,100.82,100.74,100.82,9932.0,100.81,100.82,100.74,100.82,9932.0
2019-06-03 14:45:00,100.84,100.93,100.79,100.82,13720.0,100.84,100.93,100.79,100.82,13720.0
2019-06-03 14:50:00,100.83,100.83,100.69,100.69,9786.0,100.83,100.83,100.69,100.69,9786.0
2019-06-03 14:55:00,100.72,100.77,100.67,100.77,8939.0,100.72,100.77,100.67,100.77,8939.0
2019-06-03 15:00:00,100.79,100.8,100.52,100.54,16651.0,100.79,100.8,100.52,100.54,16651.0
2019-06-03 15:05:00,100.54,100.62,100.46,100.47,17941.0,100.54,100.62,100.46,100.47,17941.0
2019-06-03 15:10:00,100.47,100.62,100.3,100.62,16633.0,100.47,100.62,100.3,100.62,16633.0
2019-06-03 15:15:00,100.62,100.69,100.44,100.61,14676.0,100.62,100.69,100.44,100.61,14676.0
2019-06-03 15:20:00,100.63,100.67,100.49,100.53,21305.0,100.63,100.67,100.49,100.53,21305.0
2019-06-03 15:25:00,100.49,100.49,100.24,100.46,27418.0,100.49,100.49,100.24,100.46,27418.0
2019-06-03 15:30:00,100.43,100.43,100.25,100.4,20560.0,100.43,100.43,100.25,100.4,20560.0
2019-06-03 15:35:00,100.39,100.55,100.34,100.37,19321.0,100.39,100.55,100.34,100.37,19321.0
2019-06-03 15:40:00,100.4,100.59,100.37,100.57,23773.0,100.4,100.59,100.37,100.57,23773.0
2019-06-03 15:45:00,100.57,100.65,100.36,100.41,30110.0,100.57,100.65,100.36,100.41,30110.0
2019-06-03 15:50:00,100.44,100.59,100.43,100.59,34763.0,100.44,100.59,100.43,100.59,34763.0
2019-06-03 15:55:00,100.58,100.78,100.57,100.69,85985.0,100.58,100.78,100.57,100.69,85985.0
2019-06-04 09:30:00,101.18,101.92,100.98,101.21,26636.0,101.18,101.92,100.98,101.21,26636.0
2019-06-04 09:35:00,101.27,101.27,101.08,101.19,21320.0,101.27,101.27,101.08,101.19,21320.0
2019-06-04 09:40:00,101.19,101.23,101.02,101.13,8842.0,101.19,101.23,101.02,101.13,8842.0
2019-06-04 09:45:00,101.1,101.19,100.92,100.99,8719.0,101.1,101.19,100.92,100.99,8719.0
2019-06-04 09:50:00,100.99,101.29,100.98,101.28,19755.0,100.99,101.29,100.98,101.28,19755.0
2019-06-04 09:55:00,101.27,101.46,101.19,101.22,45252.0,101.27,101.46,101.19,101.22,45252.0
2019-06-04 10:00:00,101.19,101.33,101.14,101.3,35786.0,101.19,101.33,101.14,101.3,35786.0
2019-06-04 10:05:00,101.3,101.32,101.1,101.17,20424.0,101.3,101.32,101.1,101.17,20424.0
2019-06-04 10:10:00,101.15,101.26,101.04,101.05,13807.0,101.15,101.26,101.04,101.05,13807.0
2019-06-04 10:15:00,101.06,101.11,101.01,101.03,5600.0,101.06,101.11,101.01,101.03,5600.0
2019-06-04 10:20:00,101.03,101.1,100.96,101.03,14828.0,101.03,101.1,100.96,101.03,14828.0
2019-06-04 10:25:00,101.02,101.18,101.01,101.08,11614.0,101.02,101.18,101.01,101.08,11614.0
2019-06-04 10:30:00,101.08,101.1,100.86,100.91,13392.0,101.08,101.1,100.86,100.91,13392.0
2019-06-04 10:35:00,100.91,100.93,100.84,100.86,7118.0,100.91,100.93,100.84,100.86,7118.0
2019-06-04 10:40:00,100.84,100.89,100.69,100.87,17026.0,100.84,100.89,100.69,100.87,17026.0
2019-06-04 10:45:00,100.85,100.93,100.69,100.91,11242.0,100.85,100.93,100.69,100.91,11242.0
2019-06-04 10:50:00,100.91,101.01,100.84,100.91,23703.0,100.91,101.01,100.84,100.91,23703.0
2019-06-04 10:55:00,100.93,101.06,100.92,101.05,10490.0,100.93,101.06,100.92,101.05,10490.0
2019-06-04 11:00:00,101.0,101.26,101.0,101.16,17838.0,101.0,101.26,101.0,101.16,17838.0
2019-06-04 11:05:00,101.16,101.17,101.03,101.03,15934.0,101.16,101.17,101.03,101.03,15934.0
2019-06-04 11:10:00,101.0,101.05,100.88,100.94,26837.0,101.0,101.05,100.88,100.94,26837.0
2019-06-04 11:15:00,100.96,101.06,100.87,100.91,9057.0,100.96,101.06,100.87,100.91,9057.0
2019-06-04 11:20:00,100.9,101.05,100.83,101.02,15202.0,100.9,101.05,100.83,101.02,15202.0
2019-06-04 11:25:00,100.99,101.05,100.85,100.85,25148.0,100.99,101.05,100.85,100.85,25148.0
2019-06-04 11:30:00,100.89,100.98,100.82,100.95,10796.0,100.89,100.98,100.82,100.95,10796.0
2019-06-04 11:35:00,100.96,101.0,100.85,100.88,8130.0,100.96,101.0,100.85,100.88,8130.0
2019-06-04 11:40:00,100.87,100.87,100.69,100.74,13830.0,100.87,100.87,100.69,100.74,13830.0
2019-06-04 11:45:00,100.73,100.78,100.68,100.77,12634.0,100.73,100.78,100.68,100.77,12634.0
2019-06-04 11:50:00,100.75,100.83,100.72,100.81,10437.0,100.75,100.83,100.72,100.81,10437.0
2019-06-04 11:55:00,100.81,100.81,100.58,100.64,14393.0,100.81,100.81,100.58,100.64,14393.0
2019-06-04 12:00:00,100.64,100.64,100.3,100.3,13346.0,100.64,100.64,100.3,100.3,13346.0
2019-06-04 12:05:00,100.28,100.53,100.27,100.53,18877.0,100.28,100.53,100.27,100.53,18877.0
2019-06-04 12:10:00,100.48,100.68,100.39,100.47,20739.0,100.48,100.68,100.39,100.47,20739.0
2019-06-04 12:15:00,100.51,100.62,100.48,100.62,9134.0,100.51,100.62,100.48,100.62,9134.0
2019-06-04 12:20:00,100.62,100.62,100.38,100.38,13266.0,100.62,100.62,100.38,100.38,13266.0
2019-06-04 12:25:00,100.38,100.44,100.32,100.36,8582.0,100.38,100.44,100.32,100.36,8582.0
2019-06-04 12:30:00,100.38,100.39,100.18,100.22,10431.0,100.38,100.39,100.18,100.22,10431.0
2019-06-04 12:35:00,100.22,100.24,100.11,100.2,10127.0,100.22,100.24,100.11,100.2,10127.0
2019-06-04 12:40:00,100.22,100.26,100.1,100.23,12372.0,100.22,100.26,100.1,100.23,12372.0
2019-06-04 12:45:00,100.21,100.29,100.15,100.22,14082.0,100.21,100.29,100.15,100.22,14082.0
2019-06-04 12:50:00,100.22,100.31,100.22,100.25,10432.0,100.22,100.31,100.22,100.25,10432.0
2019-06-04 12:55:00,100.25,100.31,100.12,100.16,24721.0,100.25,100.31,100.12,100.16,24721.0
2019-06-04 13:00:00,100.16,100.19,100.07,100.17,18420.0,100.16,100.19,100.07,100.17,18420.0
2019-06-04 13:05:00,100.14,100.31,100.12,100.22,11335.0,100.14,100.31,100.12,100.22,11335.0
2019-06-04 13:10:00,100.19,100.22,100.09,100.17,7591.0,100.19,100.22,100.09,100.17,7591.0
2019-06-04 13:15:00,100.17,100.27,100.11,100.27,8945.0,100.17,100.27,100.11,100.27,8945.0
2019-06-04 13:20:00,100.27,100.38,100.21,100.31,8827.0,100.27,100.38,100.21,100.31,8827.0
2019-06-04 13:25:00,100.32,100.45,100.25,100.33,23357.0,100.32,100.45,100.25,100.33,23357.0
2019-06-04 13:30:00,100.31,100.45,100.29,100.45,5201.0,100.31,100.45,100.29,100.45,5201.0
2019-06-04 13:35:00,100.46,100.59,100.41,100.53,17460.0,100.46,100.59,100.41,100.53,17460.0
2019-06-04 13:40:00,100.53,100.69,100.52,100.55,10123.0,100.53,100.69,100.52,100.55,10123.0
2019-06-04 13:45:00,100.55,100.64,100.53,100.58,5010.0,100.55,100.64,100.53,100.58,5010.0
2019-06-04 13:50:00,100.59,100.61,100.42,100.47,6160.0,100.59,100.61,100.42,100.47,6160.0
2019-06-04 13:55:00,100.48,100.62,100.48,100.56,6100.0,100.48,100.62,100.48,100.56,6100.0
2019-06-04 14:00:00,100.57,100.59,100.46,100.47,10922.0,100.57,100.59,100.46,100.47,10922.0
2019-06-04 14:05:00,100.46,100.46,100.24,100.3,6311.0,100.46,100.46,100.24,100.3,6311.0
2019-06-04 14:10:00,100.33,100.37,100.25,100.25,6809.0,100.33,100.37,100.25,100.25,6809.0
2019-06-04 14:15:00,100.28,100.28,100.15,100.15,7906.0,100.28,100.28,100.15,100.15,7906.0
2019-06-04 14:20:00,100.14,100.17,100.04,100.11,11146.0,100.14,100.17,100.04,100.11,11146.0
2019-06-04 14:25:00,100.12,100.19,100.09,100.14,9700.0,100.12,100.19,100.09,100.14,9700.0
2019-06-04 14:30:00,100.16,100.2,100.12,100.17,5354.0,100.16,100.2,100.12,100.17,5354.0
2019-06-04 14:35:00,100.16,100.21,100.14,100.21,7900.0,100.16,100.21,100.14,100.21,7900.0
2019-06-04 14:40:00,100.19,100.19,100.09,100.09,4400.0,100.19,100.19,100.09,100.09,4400.0
2019-06-04 14:45:00,100.1,100.19,100.09,100.17,6405.0,100.1,100.19,100.09,100.17,6405.0
2019-06-04 14:50:00,100.17,100.21,100.12,100.13,12733.0,100.17,100.21,100.12,100.13,12733.0
2019-06-04 14:55:00,100.11,100.13,100.04,100.08,7039.0,100.11,100.13,100.04,100.08,7039.0
2019-06-04 15:00:00,100.1,100.21,100.09,100.18,18075.0,100.1,100.21,100.09,100.18,18075.0
2019-06-04 15:05:00,100.17,100.32,100.17,100.24,8343.0,100.17,100.32,100.17,100.24,8343.0
2019-06-04 15:10:00,100.24,100.35,100.21,100.34,14516.0,100.24,100.35,100.21,100.34,14516.0
2019-06-04 15:15:00,100.33,100.44,100.32,100.43,58497.0,100.33,100.44,100.32,100.43,58497.0
2019-06-04 15:20:00,100.43,100.5,100.34,100.41,25376.0,100.43,100.5,100.34,100.41,25376.0
2019-06-04 15:25:00,100.42,100.45,100.33,100.34,16452.0,100.42,100.45,100.33,100.34,16452.0
2019-06-04 15:30:00,100.36,100.36,100.14,100.2,31579.0,100.36,100.36,100.14,100.2,31579.0
2019-06-04 15:35:00,100.2,100.28,100.11,100.27,23162.0,100.2,100.28,100.11,100.27,23162.0
2019-06-04 15:40:00,100.28,100.35,100.25,100.27,35907.0,100.28,100.35,100.25,100.27,35907.0
2019-06-04 15:45:00,100.27,100.41,100.23,100.39,22499.0,100.27,100.41,100.23,100.39,22499.0
2019-06-04 15:50:00,100.39,100.62,100.39,100.62,31311.0,100.39,100.62,100.39,100.62,31311.0
2019-06-04 15:55:00,100.61,100.73,100.57,100.7,83799.0,100.61,100.73,100.57,100.7,83799.0
2019-06-05 09:30:00,100.87,101.45,100.33,100.72,32228.0,100.87,101.45,100.33,100.72,32228.0
2019-06-05 09:35:00,100.64,100.67,100.43,100.5,7606.0,100.64,100.67,100.43,100.5,7606.0
2019-06-05 09:40:00,100.53,100.63,100.4,100.51,5262.0,100.53,100.63,100.4,100.51,5262.0
2019-06-05 09:45:00,100.51,100.76,100.43,100.51,22285.0,100.51,100.76,100.43,100.51,22285.0
2019-06-05 09:50:00,100.54,100.69,100.48,100.59,12130.0,100.54,100.69,100.48,100.59,12130.0
2019-06-05 09:55:00,100.59,100.91,100.53,100.91,8496.0,100.59,100.91,100.53,100.91,8496.0
2019-06-05 10:00:00,100.95,100.96,100.67,100.67,25147.0,100.95,100.96,100.67,100.67,25147.0
2019-06-05 10:05:00,100.69,100.72,100.51,100.55,7284.0,100.69,100.72,100.51,100.55,7284.0
2019-06-05 10:10:00,100.54,100.69,100.54,100.54,5897.0,100.54,100.69,100.54,100.54,5897.0
2019-06-05 10:15:00,100.51,100.62,100.47,100.62,6437.0,100.51,100.62,100.47,100.62,6437.0
2019-06-05 10:20:00,100.61,100.75,100.51,100.6,4772.0,100.61,100.75,100.51,100.6,4772.0
2019-06-05 10:25:00,100.56,100.65,100.55,100.65,4774.0,100.56,100.65,100.55,100.65,4774.0
2019-06-05 10:30:00,100.64,100.65,100.46,100.48,5758.0,100.64,100.65,100.46,100.48,5758.0
2019-06-05 10:35:00,100.51,100.59,100.46,100.58,5203.0,100.51,100.59,100.46,100.58,5203.0
2019-06-05 10:40:00,100.6,100.69,100.49,100.56,6077.0,100.6,100.69,100.49,100.56,6077.0
2019-06-05 10:45:00,100.58,100.64,100.53,100.53,4324.0,100.58,100.64,100.53,100.53,4324.0
2019-06-05 10:50:00,100.56,100.67,100.53,100.53,9660.0,100.56,100.67,100.53,100.53,9660.0
2019-06-05 10:55:00,100.52,100.53,100.42,100.53,3809.0,100.52,100.53,100.42,100.53,3809.0
2019-06-05 11:00:00,100.49,100.56,100.48,100.54,6633.0,100.49,100.56,100.48,100.54,6633.0
2019-06-05 11:05:00,100.54,100.54,100.07,100.13,13331.0,100.54,100.54,100.07,100.13,13331.0
2019-06-05 11:10:00,100.11,100.12,100.01,100.01,6340.0,100.11,100.12,100.01,100.01,6340.0
2019-06-05 11:15:00,100.01,100.07,99.95,100.05,8040.0,100.01,100.07,99.95,100.05,8040.0
2019-06-05 11:20:00,100.08,100.35,100.03,100.3,7000.0,100.08,100.35,100.03,100.3,7000.0
2019-06-05 11:25:00,100.28,100.34,100.23,100.33,5971.0,100.28,100.34,100.23,100.33,5971.0
2019-06-05 11:30:00,100.34,100.36,100.17,100.17,3330.0,100.34,100.36,100.17,100.17,3330.0
2019-06-05 11:35:00,100.19,100.24,100.04,100.06,8634.0,100.19,100.24,100.04,100.06,8634.0
2019-06-05 11:40:00,100.04,100.12,100.03,100.05,6488.0,100.04,100.12,100.03,100.05,6488.0
2019-06-05 11:45:00,100.05,100.09,99.98,100.02,8016.0,100.05,100.09,99.98,100.02,8016.0
2019-06-05 11:50:00,100.01,100.01,99.87,99.91,7547.0,100.01,100.01,99.87,99.91,7547.0
2019-06-05 11:55:00,99.93,100.01,99.92,99.99,11863.0,99.93,100.01,99.92,99.99,11863.0
2019-06-05 12:00:00,99.99,100.05,99.95,100.02,8388.0,99.99,100.05,99.95,100.02,8388.0
2019-06-05 12:05:00,100.01,100.19,99.95,100.18,44936.0,100.01,100.19,99.95,100.18,44936.0
2019-06-05 12:10:00,100.19,100.29,100.13,100.17,11061.0,100.19,100.29,100.13,100.17,11061.0
2019-06-05 12:15:00,100.16,100.29,100.1,100.25,6853.0,100.16,100.29,100.1,100.25,6853.0
2019-06-05 12:20:00,100.25,100.27,100.21,100.22,2990.0,100.25,100.27,100.21,100.22,2990.0
2019-06-05 12:25:00,100.26,100.45,100.26,100.34,8091.0,100.26,100.45,100.26,100.34,8091.0
2019-06-05 12:30:00,100.35,100.35,100.2,100.26,35300.0,100.35,100.35,100.2,100.26,35300.0
2019-06-05 12:35:00,100.27,100.35,100.27,100.34,4875.0,100.27,100.35,100.27,100.34,4875.0
2019-06-05 12:40:00,100.35,100.35,100.24,100.26,6465.0,100.35,100.35,100.24,100.26,6465.0
2019-06-05 12:45:00,100.28,100.35,100.24,100.32,4476.0,100.28,100.35,100.24,100.32,4476.0
2019-06-05 12:50:00,100.31,100.38,100.3,100.38,4048.0,100.31,100.38,100.3,100.38,4048.0
2019-06-05 12:55:00,100.36,100.4,100.33,100.34,6592.0,100.36,100.4,100.33,100.34,6592.0
2019-06-05 13:00:00,100.32,100.44,100.32,100.4,7615.0,100.32,100.44,100.32,100.4,7615.0
2019-06-05 13:05:00,100.41,100.75,100.41,100.73,31671.0,100.41,100.75,100.41,100.73,31671.0
2019-06-05 13:10:00,100.7,100.75,100.61,100.67,19729.0,100.7,100.75,100.61,100.67,19729.0
2019-06-05 13:15:00,100.7,100.73,100.66,100.7,3295.0,100.7,100.73,100.66,100.7,3295.0
2019-06-05 13:20:00,100.71,100.73,100.65,100.68,2433.0,100.71,100.73,100.65,100.68,2433.0
2019-06-05 13:25:00,100.69,100.74,100.58,100.59,5700.0,100.69,100.74,100.58,100.59,5700.0
2019-06-05 13:30:00,100.59,100.66,100.56,100.65,4130.0,100.59,100.66,100.56,100.65,4130.0
2019-06-05 13:35:00,100.62,100.67,100.59,100.63,6230.0,100.62,100.67,100.59,100.63,6230.0
2019-06-05 13:40:00,100.59,100.68,100.54,100.67,4548.0,100.59,100.68,100.54,100.67,4548.0
2019-06-05 13:45:00,100.68,100.71,100.66,100.71,4305.0,100.68,100.71,100.66,100.71,4305.0
2019-06-05 13:50:00,100.72,100.9,100.69,100.77,8804.0,100.72,100.9,100.69,100.77,8804.0
2019-06-05 13:55:00,100.73,100.82,100.59,100.6,12999.0,100.73,100.82,100.59,100.6,12999.0
2019-06-05 14:00:00,100.59,100.64,100.43,100.52,6110.0,100.59,100.64,100.43,100.52,6110.0
2019-06-05 14:05:00,100.51,100.58,100.45,100.56,4261.0,100.51,100.58,100.45,100.56,4261.0
2019-06-05 14:10:00,100.6,100.73,100.6,100.73,5140.0,100.6,100.73,100.6,100.73,5140.0
2019-06-05 14:15:00,100.69,100.69,100.51,100.55,10699.0,100.69,100.69,100.51,100.55,10699.0
2019-06-05 14:20:00,100.53,100.59,100.49,100.55,5974.0,100.53,100.59,100.49,100.55,5974.0
2019-06-05 14:25:00,100.53,100.57,100.48,100.56,4478.0,100.53,100.57,100.48,100.56,4478.0
2019-06-05 14:30:00,100.55,100.62,100.54,100.61,5330.0,100.55,100.62,100.54,100.61,5330.0
2019-06-05 14:35:00,100.6,100.62,100.55,100.55,8217.0,100.6,100.62,100.55,100.55,8217.0
2019-06-05 14:40:00,100.56,100.56,100.48,100.51,7509.0,100.56,100.56,100.48,100.51,7509.0
2019-06-05 14:45:00,100.52,100.56,100.34,100.37,11333.0,100.52,100.56,100.34,100.37,11333.0
2019-06-05 14:50:00,100.31,100.34,100.27,100.33,8210.0,100.31,100.34,100.27,100.33,8210.0
2019-06-05 14:55:00,100.31,100.39,100.31,100.37,7317.0,100.31,100.39,100.31,100.37,7317.0
2019-06-05 15:00:00,100.39,100.42,100.23,100.28,16572.0,100.39,100.42,100.23,100.28,16572.0
2019-06-05 15:05:00,100.28,100.34,100.23,100.25,9464.0,100.28,100.34,100.23,100.25,9464.0
2019-06-05 15:10:00,100.26,100.28,100.13,100.21,19062.0,100.26,100.28,100.13,100.21,19062.0
2019-06-05 15:15:00,100.21,100.25,100.16,100.21,12403.0,100.21,100.25,100.16,100.21,12403.0
2019-06-05 15:20:00,100.21,100.23,100.13,100.2,17967.0,100.21,100.23,100.13,100.2,17967.0
2019-06-05 15:25:00,100.21,100.38,100.2,100.3,10715.0,100.21,100.38,100.2,100.3,10715.0
2019-06-05 15:30:00,100.3,100.33,100.17,100.2,19526.0,100.3,100.33,100.17,100.2,19526.0
2019-06-05 15:35:00,100.2,100.22,100.06,100.13,18540.0,100.2,100.22,100.06,100.13,18540.0
2019-06-05 15:40:00,100.13,100.19,100.13,100.19,16486.0,100.13,100.19,100.13,100.19,16486.0
2019-06-05 15:45:00,100.18,100.27,100.12,100.12,22360.0,100.18,100.27,100.12,100.12,22360.0
2019-06-05 15:50:00,100.13,100.26,100.13,100.23,28970.0,100.13,100.26,100.13,100.23,28970.0
2019-06-05 15:55:00,100.24,100.39,100.23,100.25,89200.0,100.24,100.39,100.23,100.25,89200.0
2019-06-06 09:30:00,100.18,100.72,100.18,100.71,37552.0,100.18,100.72,100.18,100.71,37552.0
2019-06-06 09:35:00,100.71,101.0,100.55,100.79,7439.0,100.71,101.0,100.55,100.79,7439.0
2019-06-06 09:40:00,100.82,100.93,100.7,100.78,3687.0,100.82,100.93,100.7,100.78,3687.0
2019-06-06 09:45:00,100.83,100.93,100.79,100.8,2601.0,100.83,100.93,100.79,100.8,2601.0
2019-06-06 09:50:00,100.8,100.97,100.77,100.94,6825.0,100.8,100.97,100.77,100.94,6825.0
2019-06-06 09:55:00,100.96,101.07,100.76,100.81,15690.0,100.96,101.07,100.76,100.81,15690.0
2019-06-06 10:00:00,100.86,101.06,100.86,100.9,7617.0,100.86,101.06,100.86,100.9,7617.0
2019-06-06 10:05:00,100.85,101.03,100.84,100.87,4800.0,100.85,101.03,100.84,100.87,4800.0
2019-06-06 10:10:00,100.83,100.86,100.57,100.73,8412.0,100.83,100.86,100.57,100.73,8412.0
2019-06-06 10:15:00,100.72,100.92,100.72,100.9,4651.0,100.72,100.92,100.72,100.9,4651.0
2019-06-06 10:20:00,100.87,101.03,100.84,100.88,14281.0,100.87,101.03,100.84,100.88,14281.0
2019-06-06 10:25:00,100.85,101.17,100.85,101.16,12646.0,100.85,101.17,100.85,101.16,12646.0
2019-06-06 10:30:00,101.12,101.43,101.12,101.42,13457.0,101.12,101.43,101.12,101.42,13457.0
2019-06-06 10:35:00,101.44,101.52,101.31,101.49,9875.0,101.44,101.52,101.31,101.49,9875.0
2019-06-06 10:40:00,101.49,101.72,101.46,101.6,15094.0,101.49,101.72,101.46,101.6,15094.0
2019-06-06 10:45:00,101.56,101.57,101.42,101.47,6509.0,101.56,101.57,101.42,101.47,6509.0
2019-06-06 10:50:00,101.5,101.7,101.5,101.59,11564.0,101.5,101.7,101.5,101.59,11564.0
2019-06-06 10:55:00,101.58,101.62,101.52,101.56,6657.0,101.58,101.62,101.52,101.56,6657.0
2019-06-06 11:00:00,101.57,101.67,101.55,101.59,7136.0,101.57,101.67,101.55,101.59,7136.0
2019-06-06 11:05:00,101.59,101.75,101.56,101.69,6701.0,101.59,101.75,101.56,101.69,6701.0
2019-06-06 11:10:00,101.69,101.69,101.53,101.67,8694.0,101.69,101.69,101.53,101.67,8694.0
2019-06-06 11:15:00,101.67,101.79,101.63,101.7,6607.0,101.67,101.79,101.63,101.7,6607.0
2019-06-06 11:20:00,101.69,101.72,101.62,101.72,5128.0,101.69,101.72,101.62,101.72,5128.0
2019-06-06 11:25:00,101.7,101.75,101.6,101.75,3421.0,101.7,101.75,101.6,101.75,3421.0
2019-06-06 11:30:00,101.74,101.92,101.69,101.88,6385.0,101.74,101.92,101.69,101.88,6385.0
2019-06-06 11:35:00,101.87,101.87,101.72,101.73,8618.0,101.87,101.87,101.72,101.73,8618.0
2019-06-06 11:40:00,101.71,101.85,101.66,101.66,8967.0,101.71,101.85,101.66,101.66,8967.0
2019-06-06 11:45:00,101.65,101.73,101.48,101.5,11689.0,101.65,101.73,101.48,101.5,11689.0
2019-06-06 11:50:00,101.5,101.7,101.5,101.69,3200.0,101.5,101.7,101.5,101.69,3200.0
2019-06-06 11:55:00,101.69,101.74,101.66,101.72,3985.0,101.69,101.74,101.66,101.72,3985.0
2019-06-06 12:00:00,101.7,101.81,101.67,101.81,5709.0,101.7,101.81,101.67,101.81,5709.0
2019-06-06 12:05:00,101.8,101.92,101.74,101.87,28267.0,101.8,101.92,101.74,101.87,28267.0
2019-06-06 12:10:00,101.88,101.95,101.86,101.93,4157.0,101.88,101.95,101.86,101.93,4157.0
2019-06-06 12:15:00,101.93,101.98,101.9,101.98,6552.0,101.93,101.98,101.9,101.98,6552.0
2019-06-06 12:20:00,101.96,102.08,101.92,102.04,12433.0,101.96,102.08,101.92,102.04,12433.0
2019-06-06 12:25:00,102.03,102.13,102.03,102.09,6441.0,102.03,102.13,102.03,102.09,6441.0
2019-06-06 12:30:00,102.09,102.25,102.07,102.2,11886.0,102.09,102.25,102.07,102.2,11886.0
2019-06-06 12:35:00,102.23,102.23,102.07,102.07,5216.0,102.23,102.23,102.07,102.07,5216.0
2019-06-06 12:40:00,102.09,102.23,102.09,102.23,12859.0,102.09,102.23,102.09,102.23,12859.0
2019-06-06 12:45:00,102.23,102.34,102.22,102.33,6800.0,102.23,102.34,102.22,102.33,6800.0
2019-06-06 12:50:00,102.28,102.36,102.27,102.34,6290.0,102.28,102.36,102.27,102.34,6290.0
2019-06-06 12:55:00,102.34,102.35,102.23,102.27,9779.0,102.34,102.35,102.23,102.27,9779.0
2019-06-06 13:00:00,102.31,102.51,102.31,102.51,5448.0,102.31,102.51,102.31,102.51,5448.0
2019-06-06 13:05:00,102.47,102.49,102.4,102.49,6812.0,102.47,102.49,102.4,102.49,6812.0
2019-06-06 13:10:00,102.5,102.56,102.47,102.56,5300.0,102.5,102.56,102.47,102.56,5300.0
2019-06-06 13:15:00,102.58,102.6,102.53,102.56,12841.0,102.58,102.6,102.53,102.56,12841.0
2019-06-06 13:20:00,102.59,102.59,102.39,102.43,6744.0,102.59,102.59,102.39,102.43,6744.0
2019-06-06 13:25:00,102.45,102.53,102.43,102.53,7737.0,102.45,102.53,102.43,102.53,7737.0
2019-06-06 13:30:00,102.54,102.58,102.52,102.58,6431.0,102.54,102.58,102.52,102.58,6431.0
2019-06-06 13:35:00,102.57,102.57,102.46,102.49,6681.0,102.57,102.57,102.46,102.49,6681.0
2019-06-06 13:40:00,102.47,102.51,102.39,102.43,8740.0,102.47,102.51,102.39,102.43,8740.0
2019-06-06 13:45:00,102.43,102.51,102.43,102.45,7595.0,102.43,102.51,102.43,102.45,7595.0
2019-06-06 13:50:00,102.44,102.44,102.26,102.3,6346.0,102.44,102.44,102.26,102.3,6346.0
2019-06-06 13:55:00,102.34,102.37,102.3,102.37,4500.0,102.34,102.37,102.3,102.37,4500.0
2019-06-06 14:00:00,102.37,102.4,102.29,102.4,2514.0,102.37,102.4,102.29,102.4,2514.0
2019-06-06 14:05:00,102.38,102.39,102.31,102.36,3916.0,102.38,102.39,102.31,102.36,3916.0
2019-06-06 14:10:00,102.35,102.42,102.34,102.4,7157.0,102.35,102.42,102.34,102.4,7157.0
2019-06-06 14:15:00,102.39,102.42,102.35,102.42,4077.0,102.39,102.42,102.35,102.42,4077.0
2019-06-06 14:20:00,102.39,102.45,102.37,102.38,5056.0,102.39,102.45,102.37,102.38,5056.0
2019-06-06 14:25:00,102.39,102.41,102.35,102.38,5245.0,102.39,102.41,102.35,102.38,5245.0
2019-06-06 14:30:00,102.36,102.56,102.33,102.49,14858.0,102.36,102.56,102.33,102.49,14858.0
2019-06-06 14:35:00,102.5,102.5,102.41,102.46,5100.0,102.5,102.5,102.41,102.46,5100.0
2019-06-06 14:40:00,102.44,102.57,102.44,102.55,5771.0,102.44,102.57,102.44,102.55,5771.0
2019-06-06 14:45:00,102.54,102.56,102.41,102.42,4815.0,102.54,102.56,102.41,102.42,4815.0
2019-06-06 14:50:00,102.44,102.46,102.4,102.41,4411.0,102.44,102.46,102.4,102.41,4411.0
2019-06-06 14:55:00,102.39,102.44,102.39,102.44,2909.0,102.39,102.44,102.39,102.44,2909.0
2019-06-06 15:00:00,102.44,102.49,102.43,102.45,13758.0,102.44,102.49,102.43,102.45,13758.0
2019-06-06 15:05:00,102.45,102.48,102.3,102.33,16615.0,102.45,102.48,102.3,102.33,16615.0
2019-06-06 15:10:00,102.33,102.4,102.32,102.39,10528.0,102.33,102.4,102.32,102.39,10528.0
2019-06-06 15:15:00,102.39,102.39,102.28,102.34,10496.0,102.39,102.39,102.28,102.34,10496.0
2019-06-06 15:20:00,102.34,102.35,102.2,102.26,20617.0,102.34,102.35,102.2,102.26,20617.0
2019-06-06 15:25:00,102.26,102.28,102.15,102.26,14417.0,102.26,102.28,102.15,102.26,14417.0
2019-06-06 15:30:00,102.25,102.47,102.19,102.45,21721.0,102.25,102.47,102.19,102.45,21721.0
2019-06-06 15:35:00,102.44,102.48,102.33,102.35,22056.0,102.44,102.48,102.33,102.35,22056.0
2019-06-06 15:40:00,102.36,102.38,102.2,102.24,23291.0,102.36,102.38,102.2,102.24,23291.0
2019-06-06 15:45:00,102.23,102.38,102.21,102.35,32906.0,102.23,102.38,102.21,102.35,32906.0
2019-06-06 15:50:00,102.34,102.48,102.3,102.4,40985.0,102.34,102.48,102.3,102.4,40985.0
2019-06-06 15:55:00,102.4,102.41,102.13,102.23,118881.0,102.4,102.41,102.13,102.23,118881.0
2019-06-07 09:30:00,102.58,103.0,102.15,102.81,37454.0,102.58,103.0,102.15,102.81,37454.0
2019-06-07 09:35:00,102.64,103.06,102.64,102.96,29906.0,102.64,103.06,102.64,102.96,29906.0
2019-06-07 09:40:00,102.96,103.52,102.96,103.36,48971.0,102.96,103.52,102.96,103.36,48971.0
2019-06-07 09:45:00,103.36,103.42,102.85,102.85,5010.0,103.36,103.42,102.85,102.85,5010.0
2019-06-07 09:50:00,102.78,103.24,102.78,103.03,12021.0,102.78,103.24,102.78,103.03,12021.0
2019-06-07 09:55:00,103.03,103.5,103.03,103.47,6516.0,103.03,103.5,103.03,103.47,6516.0
2019-06-07 10:00:00,103.47,103.6,103.26,103.29,37660.0,103.47,103.6,103.26,103.29,37660.0
2019-06-07 10:05:00,103.37,103.42,103.01,103.04,3917.0,103.37,103.42,103.01,103.04,3917.0
2019-06-07 10:10:00,103.12,103.2,102.94,102.94,3700.0,103.12,103.2,102.94,102.94,3700.0
2019-06-07 10:15:00,103.05,103.27,103.01,103.27,1800.0,103.05,103.27,103.01,103.27,1800.0
2019-06-07 10:20:00,103.24,103.24,103.07,103.22,4569.0,103.24,103.24,103.07,103.22,4569.0
2019-06-07 10:25:00,103.18,103.29,103.05,103.18,3703.0,103.18,103.29,103.05,103.18,3703.0
2019-06-07 10:30:00,103.23,103.47,103.23,103.47,2809.0,103.23,103.47,103.23,103.47,2809.0
2019-06-07 10:35:00,103.42,103.42,103.27,103.33,4700.0,103.42,103.42,103.27,103.33,4700.0
2019-06-07 10:40:00,103.35,103.47,103.28,103.41,8833.0,103.35,103.47,103.28,103.41,8833.0
2019-06-07 10:45:00,103.34,103.56,103.34,103.45,14430.0,103.34,103.56,103.34,103.45,14430.0
2019-06-07 10:50:00,103.45,103.52,103.37,103.48,25457.0,103.45,103.52,103.37,103.48,25457.0
2019-06-07 10:55:00,103.45,103.73,103.43,103.71,9625.0,103.45,103.73,103.43,103.71,9625.0
2019-06-07 11:00:00,103.68,103.72,103.58,103.62,6909.0,103.68,103.72,103.58,103.62,6909.0
2019-06-07 11:05:00,103.62,103.62,103.34,103.36,8023.0,103.62,103.62,103.34,103.36,8023.0
2019-06-07 11:10:00,103.32,103.38,103.26,103.33,8093.0,103.32,103.38,103.26,103.33,8093.0
2019-06-07 11:15:00,103.28,103.34,103.25,103.25,7501.0,103.28,103.34,103.25,103.25,7501.0
2019-06-07 11:20:00,103.27,103.37,103.17,103.27,7915.0,103.27,103.37,103.17,103.27,7915.0
2019-06-07 11:25:00,103.27,103.31,103.17,103.18,6165.0,103.27,103.31,103.17,103.18,6165.0
2019-06-07 11:30:00,103.2,103.2,102.97,102.97,14212.0,103.2,103.2,102.97,102.97,14212.0
2019-06-07 11:35:00,102.96,103.0,102.81,102.91,9757.0,102.96,103.0,102.81,102.91,9757.0
2019-06-07 11:40:00,102.96,103.0,102.83,102.88,16500.0,102.96,103.0,102.83,102.88,16500.0
2019-06-07 11:45:00,102.87,103.02,102.87,102.96,9329.0,102.87,103.02,102.87,102.96,9329.0
2019-06-07 11:50:00,102.93,102.97,102.71,102.71,73366.0,102.93,102.97,102.71,102.71,73366.0
2019-06-07 11:55:00,102.74,102.76,102.5,102.6,19605.0,102.74,102.76,102.5,102.6,19605.0
2019-06-07 12:00:00,102.61,102.77,102.58,102.67,13643.0,102.61,102.77,102.58,102.67,13643.0
2019-06-07 12:05:00,102.69,102.85,102.67,102.75,25403.0,102.69,102.85,102.67,102.75,25403.0
2019-06-07 12:10:00,102.75,102.77,102.71,102.71,18958.0,102.75,102.77,102.71,102.71,18958.0
2019-06-07 12:15:00,102.71,102.94,102.64,102.83,85786.0,102.71,102.94,102.64,102.83,85786.0
2019-06-07 12:20:00,102.83,102.86,102.75,102.78,9526.0,102.83,102.86,102.75,102.78,9526.0
2019-06-07 12:25:00,102.78,102.94,102.74,102.88,14342.0,102.78,102.94,102.74,102.88,14342.0
2019-06-07 12:30:00,102.88,102.97,102.86,102.94,5567.0,102.88,102.97,102.86,102.94,5567.0
2019-06-07 12:35:00,102.98,103.0,102.83,102.83,7545.0,102.98,103.0,102.83,102.83,7545.0
2019-06-07 12:40:00,102.86,102.9,102.81,102.86,7560.0,102.86,102.9,102.81,102.86,7560.0
2019-06-07 12:45:00,102.86,102.9,102.81,102.86,10302.0,102.86,102.9,102.81,102.86,10302.0
2019-06-07 12:50:00,102.86,102.87,102.78,102.83,4034.0,102.86,102.87,102.78,102.83,4034.0
2019-06-07 12:55:00,102.83,103.0,102.83,102.85,10639.0,102.83,103.0,102.83,102.85,10639.0
2019-06-07 13:00:00,102.87,102.9,102.81,102.87,3041.0,102.87,102.9,102.81,102.87,3041.0
2019-06-07 13:05:00,102.87,102.89,102.77,102.84,16963.0,102.87,102.89,102.77,102.84,16963.0
2019-06-07 13:10:00,102.83,102.88,102.81,102.88,5527.0,102.83,102.88,102.81,102.88,5527.0
2019-06-07 13:15:00,102.86,103.02,102.83,102.99,4485.0,102.86,103.02,102.83,102.99,4485.0
2019-06-07 13:20:00,103.04,103.04,102.88,102.93,7733.0,103.04,103.04,102.88,102.93,7733.0
2019-06-07 13:25:00,102.9,102.95,102.87,102.92,3522.0,102.9,102.95,102.87,102.92,3522.0
2019-06-07 13:30:00,102.92,102.93,102.79,102.91,26298.0,102.92,102.93,102.79,102.91,26298.0
2019-06-07 13:35:00,102.92,102.95,102.87,102.92,3573.0,102.92,102.95,102.87,102.92,3573.0
2019-06-07 13:40:00,102.95,103.2,102.95,103.17,5558.0,102.95,103.2,102.95,103.17,5558.0
2019-06-07 13:45:00,103.18,103.18,103.07,103.09,2953.0,103.18,103.18,103.07,103.09,2953.0
2019-06-07 13:50:00,103.07,103.15,103.02,103.06,17963.0,103.07,103.15,103.02,103.06,17963.0
2019-06-07 13:55:00,103.05,103.1,103.02,103.03,21094.0,103.05,103.1,103.02,103.03,21094.0
2019-06-07 14:00:00,103.05,103.08,102.96,102.97,13616.0,103.05,103.08,102.96,102.97,13616.0
2019-06-07 14:05:00,102.97,102.98,102.84,102.87,27513.0,102.97,102.98,102.84,102.87,27513.0
2019-06-07 14:10:00,102.88,102.98,102.83,102.97,14850.0,102.88,102.98,102.83,102.97,14850.0
2019-06-07 14:15:00,103.0,103.06,102.94,103.05,6851.0,103.0,103.06,102.94,103.05,6851.0
2019-06-07 14:20:00,103.06,103.12,103.03,103.04,8900.0,103.06,103.12,103.03,103.04,8900.0
2019-06-07 14:25:00,103.08,103.08,102.88,102.88,11883.0,103.08,103.08,102.88,102.88,11883.0
2019-06-07 14:30:00,102.88,102.92,102.82,102.86,11773.0,102.88,102.92,102.82,102.86,11773.0
2019-06-07 14:35:00,102.87,102.89,102.84,102.89,7972.0,102.87,102.89,102.84,102.89,7972.0
2019-06-07 14:40:00,102.89,102.92,102.83,102.83,8704.0,102.89,102.92,102.83,102.83,8704.0
2019-06-07 14:45:00,102.82,102.82,102.74,102.76,3000.0,102.82,102.82,102.74,102.76,3000.0
2019-06-07 14:50:00,102.74,102.8,102.74,102.76,4200.0,102.74,102.8,102.74,102.76,4200.0
2019-06-07 14:55:00,102.75,102.75,102.53,102.65,6052.0,102.75,102.75,102.53,102.65,6052.0
2019-06-07 15:00:00,102.67,102.82,102.67,102.79,15342.0,102.67,102.82,102.67,102.79,15342.0
2019-06-07 15:05:00,102.77,102.79,102.73,102.77,4300.0,102.77,102.79,102.73,102.77,4300.0
2019-06-07 15:10:00,102.79,102.84,102.72,102.81,8334.0,102.79,102.84,102.72,102.81,8334.0
2019-06-07 15:15:00,102.81,102.83,102.77,102.77,5300.0,102.81,102.83,102.77,102.77,5300.0
2019-06-07 15:20:00,102.78,102.83,102.72,102.82,6380.0,102.78,102.83,102.72,102.82,6380.0
2019-06-07 15:25:00,102.82,102.95,102.74,102.75,15887.0,102.82,102.95,102.74,102.75,15887.0
2019-06-07 15:30:00,102.74,102.81,102.74,102.77,13723.0,102.74,102.81,102.74,102.77,13723.0
2019-06-07 15:35:00,102.78,102.82,102.76,102.78,12351.0,102.78,102.82,102.76,102.78,12351.0
2019-06-07 15:40:00,102.8,102.87,102.73,102.75,29485.0,102.8,102.87,102.73,102.75,29485.0
2019-06-07 15:45:00,102.74,102.8,102.72,102.79,11248.0,102.74,102.8,102.72,102.79,11248.0
2019-06-07 15:50:00,102.8,102.84,102.6,102.63,59007.0,102.8,102.84,102.6,102.63,59007.0
2019-06-07 15:55:00,102.63,102.82,102.6,102.64,67645.0,102.63,102.82,102.6,102.64,67645.0
2019-06-10 09:30:00,102.7,103.04,102.36,102.92,23620.0,102.7,103.04,102.36,102.92,23620.0
2019-06-10 09:35:00,102.84,103.09,102.79,102.91,28600.0,102.84,103.09,102.79,102.91,28600.0
2019-06-10 09:40:00,103.0,103.04,102.82,102.91,17560.0,103.0,103.04,102.82,102.91,17560.0
2019-06-10 09:45:00,102.98,102.98,102.68,102.74,9616.0,102.98,102.98,102.68,102.74,9616.0
2019-06-10 09:50:00,102.79,103.03,102.74,102.84,22864.0,102.79,103.03,102.74,102.84,22864.0
2019-06-10 09:55:00,102.86,103.22,102.85,103.17,39843.0,102.86,103.22,102.85,103.17,39843.0
2019-06-10 10:00:00,103.16,103.31,103.11,103.24,17545.0,103.16,103.31,103.11,103.24,17545.0
2019-06-10 10:05:00,103.24,103.39,103.2,103.39,9344.0,103.24,103.39,103.2,103.39,9344.0
2019-06-10 10:10:00,103.36,103.45,103.27,103.34,16461.0,103.36,103.45,103.27,103.34,16461.0
2019-06-10 10:15:00,103.36,103.38,103.2,103.26,11633.0,103.36,103.38,103.2,103.26,11633.0
2019-06-10 10:20:00,103.19,103.22,102.8,103.04,263600.0,103.19,103.22,102.8,103.04,263600.0
2019-06-10 10:25:00,103.04,103.08,102.69,102.75,35766.0,103.04,103.08,102.69,102.75,35766.0
2019-06-10 10:30:00,102.75,102.91,102.75,102.86,9792.0,102.75,102.91,102.75,102.86,9792.0
2019-06-10 10:35:00,102.83,103.01,102.83,103.01,10219.0,102.83,103.01,102.83,103.01,10219.0
2019-06-10 10:40:00,103.03,103.31,102.97,103.26,12860.0,103.03,103.31,102.97,103.26,12860.0
2019-06-10 10:45:00,103.28,103.39,103.27,103.31,12623.0,103.28,103.39,103.27,103.31,12623.0
2019-06-10 10:50:00,103.29,103.29,103.18,103.22,20441.0,103.29,103.29,103.18,103.22,20441.0
2019-06-10 10:55:00,103.2,103.2,103.02,103.04,24769.0,103.2,103.2,103.02,103.04,24769.0
2019-06-10 11:00:00,103.05,103.13,103.01,103.1,37523.0,103.05,103.13,103.01,103.1,37523.0
2019-06-10 11:05:00,103.14,103.32,103.1,103.28,16873.0,103.14,103.32,103.1,103.28,16873.0
2019-06-10 11:10:00,103.32,103.57,103.27,103.52,9181.0,103.32,103.57,103.27,103.52,9181.0
2019-06-10 11:15:00,103.52,103.59,103.29,103.3,18912.0,103.52,103.59,103.29,103.3,18912.0
2019-06-10 11:20:00,103.32,103.35,103.18,103.26,17258.0,103.32,103.35,103.18,103.26,17258.0
2019-06-10 11:25:00,103.23,103.35,103.13,103.14,11546.0,103.23,103.35,103.13,103.14,11546.0
2019-06-10 11:30:00,103.17,103.22,103.12,103.18,7426.0,103.17,103.22,103.12,103.18,7426.0
2019-06-10 11:35:00,103.25,103.34,103.18,103.31,9297.0,103.25,103.34,103.18,103.31,9297.0
2019-06-10 11:40:00,103.33,103.6,103.31,103.57,13480.0,103.33,103.6,103.31,103.57,13480.0
2019-06-10 11:45:00,103.59,103.62,103.44,103.52,17859.0,103.59,103.62,103.44,103.52,17859.0
2019-06-10 11:50:00,103.53,103.58,103.44,103.5,44494.0,103.53,103.58,103.44,103.5,44494.0
2019-06-10 11:55:00,103.52,103.85,103.5,103.71,22034.0,103.52,103.85,103.5,103.71,22034.0
2019-06-10 12:00:00,103.7,103.87,103.65,103.86,6548.0,103.7,103.87,103.65,103.86,6548.0
2019-06-10 12:05:00,103.84,104.14,103.79,104.14,18116.0,103.84,104.14,103.79,104.14,18116.0
2019-06-10 12:10:00,104.14,104.18,104.07,104.09,10367.0,104.14,104.18,104.07,104.09,10367.0
2019-06-10 12:15:00,104.07,104.16,104.01,104.16,10994.0,104.07,104.16,104.01,104.16,10994.0
2019-06-10 12:20:00,104.13,104.22,104.04,104.05,10210.0,104.13,104.22,104.04,104.05,10210.0
2019-06-10 12:25:00,104.03,104.13,104.0,104.05,11492.0,104.03,104.13,104.0,104.05,11492.0
2019-06-10 12:30:00,104.05,104.08,103.9,104.07,8954.0,104.05,104.08,103.9,104.07,8954.0
2019-06-10 12:35:00,104.08,104.1,103.97,104.03,23271.0,104.08,104.1,103.97,104.03,23271.0
2019-06-10 12:40:00,104.06,104.24,104.06,104.21,11607.0,104.06,104.24,104.06,104.21,11607.0
2019-06-10 12:45:00,104.2,104.27,104.18,104.27,6805.0,104.2,104.27,104.18,104.27,6805.0
2019-06-10 12:50:00,104.24,104.29,104.19,104.23,11213.0,104.24,104.29,104.19,104.23,11213.0
2019-06-10 12:55:00,104.21,104.29,104.17,104.25,6100.0,104.21,104.29,104.17,104.25,6100.0
2019-06-10 13:00:00,104.25,104.41,104.21,104.37,12406.0,104.25,104.41,104.21,104.37,12406.0
2019-06-10 13:05:00,104.35,104.38,104.09,104.15,41875.0,104.35,104.38,104.09,104.15,41875.0
2019-06-10 13:10:00,104.15,104.26,104.15,104.23,11905.0,104.15,104.26,104.15,104.23,11905.0
2019-06-10 13:15:00,104.24,104.36,104.22,104.29,9842.0,104.24,104.36,104.22,104.29,9842.0
2019-06-10 13:20:00,104.3,104.3,104.11,104.13,8099.0,104.3,104.3,104.11,104.13,8099.0
2019-06-10 13:25:00,104.15,104.15,104.06,104.08,6455.0,104.15,104.15,104.06,104.08,6455.0
2019-06-10 13:30:00,104.09,104.25,104.09,104.23,3900.0,104.09,104.25,104.09,104.23,3900.0
2019-06-10 13:35:00,104.26,104.35,104.23,104.35,4847.0,104.26,104.35,104.23,104.35,4847.0
2019-06-10 13:40:00,104.34,104.37,104.21,104.24,9230.0,104.34,104.37,104.21,104.24,9230.0
2019-06-10 13:45:00,104.24,104.26,104.12,104.21,7275.0,104.24,104.26,104.12,104.21,7275.0
2019-06-10 13:50:00,104.21,104.22,103.92,103.92,11850.0,104.21,104.22,103.92,103.92,11850.0
2019-06-10 13:55:00,103.92,103.96,103.89,103.93,9290.0,103.92,103.96,103.89,103.93,9290.0
2019-06-10 14:00:00,103.93,103.96,103.78,103.83,8612.0,103.93,103.96,103.78,103.83,8612.0
2019-06-10 14:05:00,103.85,103.93,103.84,103.84,8690.0,103.85,103.93,103.84,103.84,8690.0
2019-06-10 14:10:00,103.85,103.87,103.71,103.77,17421.0,103.85,103.87,103.71,103.77,17421.0
2019-06-10 14:15:00,103.77,103.79,103.66,103.68,11579.0,103.77,103.79,103.66,103.68,11579.0
2019-06-10 14:20:00,103.68,103.75,103.67,103.73,8302.0,103.68,103.75,103.67,103.73,8302.0
2019-06-10 14:25:00,103.73,103.82,103.68,103.8,9050.0,103.73,103.82,103.68,103.8,9050.0
2019-06-10 14:30:00,103.81,104.02,103.73,104.0,8757.0,103.81,104.02,103.73,104.0,8757.0
2019-06-10 14:35:00,104.0,104.02,103.94,103.99,10013.0,104.0,104.02,103.94,103.99,10013.0
2019-06-10 14:40:00,103.98,104.01,103.91,103.92,9504.0,103.98,104.01,103.91,103.92,9504.0
2019-06-10 14:45:00,103.92,103.98,103.91,103.98,8729.0,103.92,103.98,103.91,103.98,8729.0
2019-06-10 14:50:00,103.99,104.07,103.93,103.98,11521.0,103.99,104.07,103.93,103.98,11521.0
2019-06-10 14:55:00,104.0,104.05,103.98,104.02,12515.0,104.0,104.05,103.98,104.02,12515.0
2019-06-10 15:00:00,104.02,104.1,103.99,104.1,14921.0,104.02,104.1,103.99,104.1,14921.0
2019-06-10 15:05:00,104.08,104.14,104.01,104.1,13019.0,104.08,104.14,104.01,104.1,13019.0
2019-06-10 15:10:00,104.1,104.18,104.06,104.06,11960.0,104.1,104.18,104.06,104.06,11960.0
2019-06-10 15:15:00,104.06,104.12,103.99,104.02,10747.0,104.06,104.12,103.99,104.02,10747.0
2019-06-10 15:20:00,104.02,104.04,103.92,103.93,10839.0,104.02,104.04,103.92,103.93,10839.0
2019-06-10 15:25:00,103.95,104.0,103.92,103.93,16492.0,103.95,104.0,103.92,103.93,16492.0
2019-06-10 15:30:00,103.92,103.92,103.84,103.87,19950.0,103.92,103.92,103.84,103.87,19950.0
2019-06-10 15:35:00,103.86,103.87,103.77,103.84,20702.0,103.86,103.87,103.77,103.84,20702.0
2019-06-10 15:40:00,103.84,103.85,103.78,103.85,34905.0,103.84,103.85,103.78,103.85,34905.0
2019-06-10 15:45:00,103.85,103.92,103.79,103.86,29468.0,103.85,103.92,103.79,103.86,29468.0
2019-06-10 15:50:00,103.88,103.93,103.8,103.9,43014.0,103.88,103.93,103.8,103.9,43014.0
2019-06-10 15:55:00,103.89,103.89,103.7,103.81,86402.0,103.89,103.89,103.7,103.81,86402.0
2019-06-11 09:30:00,108.0,108.3,107.3,107.67,229526.0,108.0,108.3,107.3,107.67,229526.0
2019-06-11 09:35:00,107.74,107.74,106.51,106.84,146346.0,107.74,107.74,106.51,106.84,146346.0
2019-06-11 09:40:00,106.88,107.7,106.78,107.27,83464.0,106.88,107.7,106.78,107.27,83464.0
2019-06-11 09:45:00,107.24,107.31,106.82,107.11,60102.0,107.24,107.31,106.82,107.11,60102.0
2019-06-11 09:50:00,107.14,107.9,107.11,107.85,60908.0,107.14,107.9,107.11,107.85,60908.0
2019-06-11 09:55:00,107.84,107.87,107.32,107.39,52217.0,107.84,107.87,107.32,107.39,52217.0
2019-06-11 10:00:00,107.46,107.53,107.33,107.47,38468.0,107.46,107.53,107.33,107.47,38468.0
2019-06-11 10:05:00,107.46,107.49,106.8,107.14,44600.0,107.46,107.49,106.8,107.14,44600.0
2019-06-11 10:10:00,107.13,107.26,107.03,107.16,29530.0,107.13,107.26,107.03,107.16,29530.0
2019-06-11 10:15:00,107.17,107.53,107.17,107.33,34080.0,107.17,107.53,107.17,107.33,34080.0
2019-06-11 10:20:00,107.34,107.5,107.28,107.35,29303.0,107.34,107.5,107.28,107.35,29303.0
2019-06-11 10:25:00,107.39,107.49,107.16,107.34,19275.0,107.39,107.49,107.16,107.34,19275.0
2019-06-11 10:30:00,107.3,107.4,107.17,107.2,41616.0,107.3,107.4,107.17,107.2,41616.0
2019-06-11 10:35:00,107.21,107.24,106.99,107.16,28977.0,107.21,107.24,106.99,107.16,28977.0
2019-06-11 10:40:00,107.18,107.29,107.07,107.13,31327.0,107.18,107.29,107.07,107.13,31327.0
2019-06-11 10:45:00,107.15,107.2,107.04,107.09,42074.0,107.15,107.2,107.04,107.09,42074.0
2019-06-11 10:50:00,107.11,107.11,106.85,106.93,89229.0,107.11,107.11,106.85,106.93,89229.0
2019-06-11 10:55:00,106.91,107.11,106.83,107.11,28040.0,106.91,107.11,106.83,107.11,28040.0
2019-06-11 11:00:00,107.09,107.19,107.06,107.09,27522.0,107.09,107.19,107.06,107.09,27522.0
2019-06-11 11:05:00,107.09,107.15,107.06,107.12,19443.0,107.09,107.15,107.06,107.12,19443.0
2019-06-11 11:10:00,107.1,107.14,107.06,107.09,23236.0,107.1,107.14,107.06,107.09,23236.0
2019-06-11 11:15:00,107.09,107.14,106.89,107.04,57282.0,107.09,107.14,106.89,107.04,57282.0
2019-06-11 11:20:00,107.02,107.03,106.68,106.69,26575.0,107.02,107.03,106.68,106.69,26575.0
2019-06-11 11:25:00,106.69,106.72,106.52,106.64,36230.0,106.69,106.72,106.52,106.64,36230.0
2019-06-11 11:30:00,106.66,106.69,106.56,106.62,13515.0,106.66,106.69,106.56,106.62,13515.0
2019-06-11 11:35:00,106.61,106.69,106.51,106.62,23825.0,106.61,106.69,106.51,106.62,23825.0
2019-06-11 11:40:00,106.63,106.72,106.57,106.69,17098.0,106.63,106.72,106.57,106.69,17098.0
2019-06-11 11:45:00,106.69,106.76,106.57,106.69,13329.0,106.69,106.76,106.57,106.69,13329.0
2019-06-11 11:50:00,106.67,106.75,106.59,106.66,10313.0,106.67,106.75,106.59,106.66,10313.0
2019-06-11 11:55:00,106.64,106.65,106.53,106.56,40255.0,106.64,106.65,106.53,106.56,40255.0
2019-06-11 12:00:00,106.54,106.57,106.08,106.17,57692.0,106.54,106.57,106.08,106.17,57692.0
2019-06-11 12:05:00,106.16,106.16,106.01,106.14,15619.0,106.16,106.16,106.01,106.14,15619.0
2019-06-11 12:10:00,106.16,106.23,106.05,106.1,11840.0,106.16,106.23,106.05,106.1,11840.0
2019-06-11 12:15:00,106.05,106.13,105.94,106.03,17960.0,106.05,106.13,105.94,106.03,17960.0
2019-06-11 12:20:00,106.01,106.11,105.98,106.0,11521.0,106.01,106.11,105.98,106.0,11521.0
2019-06-11 12:25:00,106.0,106.01,105.8,105.91,26269.0,106.0,106.01,105.8,105.91,26269.0
2019-06-11 12:30:00,105.92,106.1,105.9,106.0,12101.0,105.92,106.1,105.9,106.0,12101.0
2019-06-11 12:35:00,106.0,106.0,105.8,105.9,10244.0,106.0,106.0,105.8,105.9,10244.0
2019-06-11 12:40:00,105.91,105.95,105.67,105.69,4798.0,105.91,105.95,105.67,105.69,4798.0
2019-06-11 12:45:00,105.66,105.87,105.66,105.76,19573.0,105.66,105.87,105.66,105.76,19573.0
2019-06-11 12:50:00,105.74,105.74,105.58,105.6,8150.0,105.74,105.74,105.58,105.6,8150.0
2019-06-11 12:55:00,105.61,105.62,105.36,105.38,23252.0,105.61,105.62,105.36,105.38,23252.0
2019-06-11 13:00:00,105.36,105.62,105.36,105.62,7262.0,105.36,105.62,105.36,105.62,7262.0
2019-06-11 13:05:00,105.63,105.64,105.57,105.63,7579.0,105.63,105.64,105.57,105.63,7579.0
2019-06-11 13:10:00,105.6,105.89,105.56,105.88,14897.0,105.6,105.89,105.56,105.88,14897.0
2019-06-11 13:15:00,105.89,105.97,105.81,105.82,11120.0,105.89,105.97,105.81,105.82,11120.0
2019-06-11 13:20:00,105.81,105.84,105.76,105.77,9623.0,105.81,105.84,105.76,105.77,9623.0
2019-06-11 13:25:00,105.79,105.79,105.67,105.78,8237.0,105.79,105.79,105.67,105.78,8237.0
2019-06-11 13:30:00,105.75,105.83,105.7,105.83,6511.0,105.75,105.83,105.7,105.83,6511.0
2019-06-11 13:35:00,105.82,105.89,105.8,105.85,12332.0,105.82,105.89,105.8,105.85,12332.0
2019-06-11 13:40:00,105.85,105.91,105.83,105.89,13160.0,105.85,105.91,105.83,105.89,13160.0
2019-06-11 13:45:00,105.9,105.95,105.88,105.94,13366.0,105.9,105.95,105.88,105.94,13366.0
2019-06-11 13:50:00,105.94,106.1,105.93,106.06,62114.0,105.94,106.1,105.93,106.06,62114.0
2019-06-11 13:55:00,106.03,106.13,105.89,106.02,18469.0,106.03,106.13,105.89,106.02,18469.0
2019-06-11 14:00:00,105.99,106.2,105.96,106.18,22458.0,105.99,106.2,105.96,106.18,22458.0
2019-06-11 14:05:00,106.14,106.16,106.04,106.13,12321.0,106.14,106.16,106.04,106.13,12321.0
2019-06-11 14:10:00,106.13,106.21,106.06,106.2,14164.0,106.13,106.21,106.06,106.2,14164.0
2019-06-11 14:15:00,106.19,106.29,106.12,106.17,49819.0,106.19,106.29,106.12,106.17,49819.0
2019-06-11 14:20:00,106.16,106.31,106.15,106.31,32229.0,106.16,106.31,106.15,106.31,32229.0
2019-06-11 14:25:00,106.29,106.33,106.21,106.25,35660.0,106.29,106.33,106.21,106.25,35660.0
2019-06-11 14:30:00,106.22,106.25,105.97,105.99,30756.0,106.22,106.25,105.97,105.99,30756.0
2019-06-11 14:35:00,105.99,106.08,105.77,105.87,15562.0,105.99,106.08,105.77,105.87,15562.0
2019-06-11 14:40:00,105.87,105.88,105.81,105.84,8683.0,105.87,105.88,105.81,105.84,8683.0
2019-06-11 14:45:00,105.87,105.87,105.71,105.78,9570.0,105.87,105.87,105.71,105.78,9570.0
2019-06-11 14:50:00,105.79,105.84,105.76,105.81,8181.0,105.79,105.84,105.76,105.81,8181.0
2019-06-11 14:55:00,105.83,105.9,105.78,105.78,18943.0,105.83,105.9,105.78,105.78,18943.0
2019-06-11 15:00:00,105.8,105.9,105.78,105.81,14358.0,105.8,105.9,105.78,105.81,14358.0
2019-06-11 15:05:00,105.82,105.95,105.81,105.92,23372.0,105.82,105.95,105.81,105.92,23372.0
2019-06-11 15:10:00,105.94,106.07,105.91,105.96,21073.0,105.94,106.07,105.91,105.96,21073.0
2019-06-11 15:15:00,105.96,106.01,105.94,105.97,12730.0,105.96,106.01,105.94,105.97,12730.0
2019-06-11 15:20:00,106.0,106.11,106.0,106.08,16853.0,106.0,106.11,106.0,106.08,16853.0
2019-06-11 15:25:00,106.08,106.15,106.05,106.12,19367.0,106.08,106.15,106.05,106.12,19367.0
2019-06-11 15:30:00,106.13,106.19,106.03,106.19,29974.0,106.13,106.19,106.03,106.19,29974.0
2019-06-11 15:35:00,106.19,106.27,106.15,106.2,29799.0,106.19,106.27,106.15,106.2,29799.0
2019-06-11 15:40:00,106.19,106.28,106.14,106.27,24778.0,106.19,106.28,106.14,106.27,24778.0
2019-06-11 15:45:00,106.27,106.53,106.26,106.5,63879.0,106.27,106.53,106.26,106.5,63879.0
2019-06-11 15:50:00,106.48,106.58,106.29,106.58,115302.0,106.48,106.58,106.29,106.58,115302.0
2019-06-11 15:55:00,106.56,106.77,106.45,106.54,192756.0,106.56,106.77,106.45,106.54,192756.0
2019-06-12 09:30:00,106.15,106.5,106.15,106.23,25918.0,106.15,106.5,106.15,106.23,25918.0
2019-06-12 09:35:00,106.19,106.62,106.18,106.42,20770.0,106.19,106.62,106.18,106.42,20770.0
2019-06-12 09:40:00,106.5,106.86,106.46,106.81,22039.0,106.5,106.86,106.46,106.81,22039.0
2019-06-12 09:45:00,106.8,107.1,106.75,107.07,27572.0,106.8,107.1,106.75,107.07,27572.0
2019-06-12 09:50:00,107.04,107.24,107.01,107.05,10908.0,107.04,107.24,107.01,107.05,10908.0
2019-06-12 09:55:00,107.07,107.21,107.0,107.18,20642.0,107.07,107.21,107.0,107.18,20642.0
2019-06-12 10:00:00,107.14,107.43,107.11,107.41,12485.0,107.14,107.43,107.11,107.41,12485.0
2019-06-12 10:05:00,107.42,107.42,107.06,107.09,13842.0,107.42,107.42,107.06,107.09,13842.0
2019-06-12 10:10:00,107.14,107.17,106.89,106.94,12866.0,107.14,107.17,106.89,106.94,12866.0
2019-06-12 10:15:00,106.91,107.03,106.78,106.81,14386.0,106.91,107.03,106.78,106.81,14386.0
2019-06-12 10:20:00,106.82,106.94,106.82,106.85,13926.0,106.82,106.94,106.82,106.85,13926.0
2019-06-12 10:25:00,106.85,106.94,106.79,106.88,13171.0,106.85,106.94,106.79,106.88,13171.0
2019-06-12 10:30:00,106.9,107.03,106.82,107.0,12761.0,106.9,107.03,106.82,107.0,12761.0
2019-06-12 10:35:00,107.02,107.4,107.01,107.4,16286.0,107.02,107.4,107.01,107.4,16286.0
2019-06-12 10:40:00,107.4,107.46,107.37,107.4,9615.0,107.4,107.46,107.37,107.4,9615.0
2019-06-12 10:45:00,107.41,107.72,107.41,107.68,16740.0,107.41,107.72,107.41,107.68,16740.0
2019-06-12 10:50:00,107.72,107.76,107.65,107.75,10667.0,107.72,107.76,107.65,107.75,10667.0
2019-06-12 10:55:00,107.72,107.83,107.66,107.68,15690.0,107.72,107.83,107.66,107.68,15690.0
2019-06-12 11:00:00,107.69,107.86,107.69,107.78,15267.0,107.69,107.86,107.69,107.78,15267.0
2019-06-12 11:05:00,107.8,107.92,107.41,107.41,16916.0,107.8,107.92,107.41,107.41,16916.0
2019-06-12 11:10:00,107.43,107.55,107.4,107.55,7519.0,107.43,107.55,107.4,107.55,7519.0
2019-06-12 11:15:00,107.57,107.62,107.49,107.57,7481.0,107.57,107.62,107.49,107.57,7481.0
2019-06-12 11:20:00,107.6,107.6,107.3,107.3,9300.0,107.6,107.6,107.3,107.3,9300.0
2019-06-12 11:25:00,107.34,107.46,107.22,107.3,6475.0,107.34,107.46,107.22,107.3,6475.0
2019-06-12 11:30:00,107.31,107.45,107.31,107.39,6300.0,107.31,107.45,107.31,107.39,6300.0
2019-06-12 11:35:00,107.39,107.45,107.24,107.27,10678.0,107.39,107.45,107.24,107.27,10678.0
2019-06-12 11:40:00,107.27,107.37,107.19,107.35,8412.0,107.27,107.37,107.19,107.35,8412.0
2019-06-12 11:45:00,107.36,107.36,107.16,107.16,6801.0,107.36,107.36,107.16,107.16,6801.0
2019-06-12 11:50:00,107.15,107.19,107.04,107.06,11830.0,107.15,107.19,107.04,107.06,11830.0
2019-06-12 11:55:00,107.1,107.23,107.1,107.14,6591.0,107.1,107.23,107.1,107.14,6591.0
2019-06-12 12:00:00,107.11,107.21,107.11,107.17,7228.0,107.11,107.21,107.11,107.17,7228.0
2019-06-12 12:05:00,107.18,107.18,107.1,107.14,5124.0,107.18,107.18,107.1,107.14,5124.0
2019-06-12 12:10:00,107.15,107.19,107.11,107.11,7415.0,107.15,107.19,107.11,107.11,7415.0
2019-06-12 12:15:00,107.09,107.13,107.02,107.11,6900.0,107.09,107.13,107.02,107.11,6900.0
2019-06-12 12:20:00,107.09,107.17,107.02,107.12,10330.0,107.09,107.17,107.02,107.12,10330.0
2019-06-12 12:25:00,107.1,107.17,107.06,107.07,6773.0,107.1,107.17,107.06,107.07,6773.0
2019-06-12 12:30:00,107.09,107.18,107.09,107.12,7788.0,107.09,107.18,107.09,107.12,7788.0
2019-06-12 12:35:00,107.12,107.12,106.93,107.04,6327.0,107.12,107.12,106.93,107.04,6327.0
2019-06-12 12:40:00,107.05,107.09,106.94,107.06,7221.0,107.05,107.09,106.94,107.06,7221.0
2019-06-12 12:45:00,107.04,107.12,107.04,107.1,4400.0,107.04,107.12,107.04,107.1,4400.0
2019-06-12 12:50:00,107.12,107.16,107.09,107.12,5607.0,107.12,107.16,107.09,107.12,5607.0
2019-06-12 12:55:00,107.11,107.21,107.11,107.17,6205.0,107.11,107.21,107.11,107.17,6205.0
2019-06-12 13:00:00,107.15,107.15,107.05,107.08,5453.0,107.15,107.15,107.05,107.08,5453.0
2019-06-12 13:05:00,107.09,107.13,107.04,107.08,12212.0,107.09,107.13,107.04,107.08,12212.0
2019-06-12 13:10:00,107.09,107.12,106.95,106.95,4307.0,107.09,107.12,106.95,106.95,4307.0
2019-06-12 13:15:00,106.98,107.08,106.97,107.07,8294.0,106.98,107.08,106.97,107.07,8294.0
2019-06-12 13:20:00,107.08,107.18,107.08,107.09,10972.0,107.08,107.18,107.08,107.09,10972.0
2019-06-12 13:25:00,107.03,107.1,107.01,107.06,6739.0,107.03,107.1,107.01,107.06,6739.0
2019-06-12 13:30:00,107.05,107.09,106.99,107.09,3588.0,107.05,107.09,106.99,107.09,3588.0
2019-06-12 13:35:00,107.09,107.13,107.03,107.06,5058.0,107.09,107.13,107.03,107.06,5058.0
2019-06-12 13:40:00,107.04,107.07,106.99,107.03,7442.0,107.04,107.07,106.99,107.03,7442.0
2019-06-12 13:45:00,107.04,107.13,107.03,107.1,6375.0,107.04,107.13,107.03,107.1,6375.0
2019-06-12 13:50:00,107.11,107.16,107.05,107.1,4931.0,107.11,107.16,107.05,107.1,4931.0
2019-06-12 13:55:00,107.1,107.1,106.98,107.01,6550.0,107.1,107.1,106.98,107.01,6550.0
2019-06-12 14:00:00,107.04,107.14,107.03,107.08,9181.0,107.04,107.14,107.03,107.08,9181.0
2019-06-12 14:05:00,107.05,107.14,107.05,107.14,6550.0,107.05,107.14,107.05,107.14,6550.0
2019-06-12 14:10:00,107.14,107.32,107.13,107.25,11987.0,107.14,107.32,107.13,107.25,11987.0
2019-06-12 14:15:00,107.25,107.27,107.18,107.18,6472.0,107.25,107.27,107.18,107.18,6472.0
2019-06-12 14:20:00,107.19,107.35,107.18,107.35,20237.0,107.19,107.35,107.18,107.35,20237.0
2019-06-12 14:25:00,107.35,107.47,107.32,107.45,13254.0,107.35,107.47,107.32,107.45,13254.0
2019-06-12 14:30:00,107.47,107.48,107.24,107.29,13664.0,107.47,107.48,107.24,107.29,13664.0
2019-06-12 14:35:00,107.29,107.43,107.26,107.42,16726.0,107.29,107.43,107.26,107.42,16726.0
2019-06-12 14:40:00,107.44,107.63,107.41,107.63,7862.0,107.44,107.63,107.41,107.63,7862.0
2019-06-12 14:45:00,107.63,107.76,107.62,107.68,12064.0,107.63,107.76,107.62,107.68,12064.0
2019-06-12 14:50:00,107.68,107.75,107.62,107.63,9685.0,107.68,107.75,107.62,107.63,9685.0
2019-06-12 14:55:00,107.64,107.66,107.59,107.6,6444.0,107.64,107.66,107.59,107.6,6444.0
2019-06-12 15:00:00,107.62,107.63,107.45,107.5,15825.0,107.62,107.63,107.45,107.5,15825.0
2019-06-12 15:05:00,107.48,107.56,107.48,107.54,7218.0,107.48,107.56,107.48,107.54,7218.0
2019-06-12 15:10:00,107.53,107.58,107.48,107.56,17021.0,107.53,107.58,107.48,107.56,17021.0
2019-06-12 15:15:00,107.55,107.57,107.47,107.55,9226.0,107.55,107.57,107.47,107.55,9226.0
2019-06-12 15:20:00,107.53,107.58,107.37,107.39,21764.0,107.53,107.58,107.37,107.39,21764.0
2019-06-12 15:25:00,107.42,107.54,107.35,107.53,10985.0,107.42,107.54,107.35,107.53,10985.0
2019-06-12 15:30:00,107.53,107.73,107.5,107.72,42547.0,107.53,107.73,107.5,107.72,42547.0
2019-06-12 15:35:00,107.71,107.72,107.62,107.67,25901.0,107.71,107.72,107.62,107.67,25901.0
2019-06-12 15:40:00,107.67,107.81,107.65,107.8,27254.0,107.67,107.81,107.65,107.8,27254.0
2019-06-12 15:45:00,107.81,107.98,107.76,107.82,76679.0,107.81,107.98,107.76,107.82,76679.0
2019-06-12 15:50:00,107.83,108.05,107.82,107.99,64131.0,107.83,108.05,107.82,107.99,64131.0
2019-06-12 15:55:00,108.01,108.16,107.88,108.11,231980.0,108.01,108.16,107.88,108.11,231980.0
2019-06-13 09:30:00,108.27,108.37,107.62,108.12,35300.0,108.27,108.37,107.62,108.12,35300.0
2019-06-13 09:35:00,108.08,108.3,108.07,108.08,6602.0,108.08,108.3,108.07,108.08,6602.0
2019-06-13 09:40:00,108.07,108.25,108.0,108.14,7558.0,108.07,108.25,108.0,108.14,7558.0
2019-06-13 09:45:00,108.16,108.16,107.65,107.83,6338.0,108.16,108.16,107.65,107.83,6338.0
2019-06-13 09:50:00,107.85,107.99,107.79,107.92,14726.0,107.85,107.99,107.79,107.92,14726.0
2019-06-13 09:55:00,107.94,108.03,107.79,107.94,20918.0,107.94,108.03,107.79,107.94,20918.0
2019-06-13 10:00:00,107.95,108.0,107.84,108.0,4450.0,107.95,108.0,107.84,108.0,4450.0
2019-06-13 10:05:00,108.04,108.1,107.94,107.94,5340.0,108.04,108.1,107.94,107.94,5340.0
2019-06-13 10:10:00,107.95,108.28,107.92,108.23,6750.0,107.95,108.28,107.92,108.23,6750.0
2019-06-13 10:15:00,108.25,108.38,108.22,108.23,4876.0,108.25,108.38,108.22,108.23,4876.0
2019-06-13 10:20:00,108.18,108.29,108.15,108.26,8612.0,108.18,108.29,108.15,108.26,8612.0
2019-06-13 10:25:00,108.25,108.29,108.11,108.2,5150.0,108.25,108.29,108.11,108.2,5150.0
2019-06-13 10:30:00,108.23,108.26,108.14,108.24,6209.0,108.23,108.26,108.14,108.24,6209.0
2019-06-13 10:35:00,108.24,108.27,107.94,107.99,19633.0,108.24,108.27,107.94,107.99,19633.0
2019-06-13 10:40:00,107.99,108.0,107.81,107.85,17062.0,107.99,108.0,107.81,107.85,17062.0
2019-06-13 10:45:00,107.9,107.9,107.66,107.77,10330.0,107.9,107.9,107.66,107.77,10330.0
2019-06-13 10:50:00,107.76,107.91,107.64,107.64,15333.0,107.76,107.91,107.64,107.64,15333.0
2019-06-13 10:55:00,107.66,107.66,107.4,107.41,17825.0,107.66,107.66,107.4,107.41,17825.0
2019-06-13 11:00:00,107.41,107.46,107.3,107.33,24668.0,107.41,107.46,107.3,107.33,24668.0
2019-06-13 11:05:00,107.3,107.31,107.12,107.15,12773.0,107.3,107.31,107.12,107.15,12773.0
2019-06-13 11:10:00,107.13,107.32,107.13,107.3,9220.0,107.13,107.32,107.13,107.3,9220.0
2019-06-13 11:15:00,107.34,107.34,107.1,107.17,8686.0,107.34,107.34,107.1,107.17,8686.0
2019-06-13 11:20:00,107.21,107.34,107.18,107.25,8010.0,107.21,107.34,107.18,107.25,8010.0
2019-06-13 11:25:00,107.24,107.4,107.24,107.35,10354.0,107.24,107.4,107.24,107.35,10354.0
2019-06-13 11:30:00,107.35,107.53,107.31,107.52,6250.0,107.35,107.53,107.31,107.52,6250.0
2019-06-13 11:35:00,107.52,107.57,107.47,107.57,8464.0,107.52,107.57,107.47,107.57,8464.0
2019-06-13 11:40:00,107.54,107.55,107.45,107.48,18027.0,107.54,107.55,107.45,107.48,18027.0
2019-06-13 11:45:00,107.49,107.54,107.41,107.51,9647.0,107.49,107.54,107.41,107.51,9647.0
2019-06-13 11:50:00,107.55,107.79,107.54,107.79,13609.0,107.55,107.79,107.54,107.79,13609.0
2019-06-13 11:55:00,107.77,107.89,107.75,107.83,20589.0,107.77,107.89,107.75,107.83,20589.0
2019-06-13 12:00:00,107.83,107.92,107.77,107.92,5948.0,107.83,107.92,107.77,107.92,5948.0
2019-06-13 12:05:00,107.92,107.98,107.88,107.91,7327.0,107.92,107.98,107.88,107.91,7327.0
2019-06-13 12:10:00,107.91,107.96,107.86,107.91,8358.0,107.91,107.96,107.86,107.91,8358.0
2019-06-13 12:15:00,107.9,107.95,107.86,107.92,3908.0,107.9,107.95,107.86,107.92,3908.0
2019-06-13 12:20:00,107.92,108.03,107.87,108.01,6739.0,107.92,108.03,107.87,108.01,6739.0
2019-06-13 12:25:00,108.0,108.06,107.95,108.0,17530.0,108.0,108.06,107.95,108.0,17530.0
2019-06-13 12:30:00,108.0,108.03,107.93,107.98,6100.0,108.0,108.03,107.93,107.98,6100.0
2019-06-13 12:35:00,107.97,108.0,107.86,107.86,9965.0,107.97,108.0,107.86,107.86,9965.0
2019-06-13 12:40:00,107.87,108.04,107.87,108.04,8700.0,107.87,108.04,107.87,108.04,8700.0
2019-06-13 12:45:00,108.06,108.16,108.06,108.07,11450.0,108.06,108.16,108.06,108.07,11450.0
2019-06-13 12:50:00,108.09,108.14,108.03,108.14,4591.0,108.09,108.14,108.03,108.14,4591.0
2019-06-13 12:55:00,108.15,108.18,108.1,108.17,6111.0,108.15,108.18,108.1,108.17,6111.0
2019-06-13 13:00:00,108.2,108.22,108.13,108.13,6395.0,108.2,108.22,108.13,108.13,6395.0
2019-06-13 13:05:00,108.15,108.17,108.11,108.12,6841.0,108.15,108.17,108.11,108.12,6841.0
2019-06-13 13:10:00,108.14,108.17,108.06,108.08,8875.0,108.14,108.17,108.06,108.08,8875.0
2019-06-13 13:15:00,108.09,108.13,108.02,108.04,5575.0,108.09,108.13,108.02,108.04,5575.0
2019-06-13 13:20:00,108.04,108.06,107.94,107.96,8346.0,108.04,108.06,107.94,107.96,8346.0
2019-06-13 13:25:00,107.99,108.08,107.99,108.02,5692.0,107.99,108.08,107.99,108.02,5692.0
2019-06-13 13:30:00,108.01,108.04,107.94,107.96,5695.0,108.01,108.04,107.94,107.96,5695.0
2019-06-13 13:35:00,107.96,108.02,107.94,108.0,7346.0,107.96,108.02,107.94,108.0,7346.0
2019-06-13 13:40:00,108.0,108.0,107.94,107.96,13611.0,108.0,108.0,107.94,107.96,13611.0
2019-06-13 13:45:00,107.95,108.0,107.91,107.97,16600.0,107.95,108.0,107.91,107.97,16600.0
2019-06-13 13:50:00,107.98,108.01,107.95,107.97,7705.0,107.98,108.01,107.95,107.97,7705.0
2019-06-13 13:55:00,107.95,107.99,107.95,107.98,5999.0,107.95,107.99,107.95,107.98,5999.0
2019-06-13 14:00:00,107.97,108.03,107.93,108.03,9861.0,107.97,108.03,107.93,108.03,9861.0
2019-06-13 14:05:00,108.01,108.09,108.0,108.07,8950.0,108.01,108.09,108.0,108.07,8950.0
2019-06-13 14:10:00,108.06,108.13,108.06,108.12,6600.0,108.06,108.13,108.06,108.12,6600.0
2019-06-13 14:15:00,108.11,108.12,107.99,108.03,11657.0,108.11,108.12,107.99,108.03,11657.0
2019-06-13 14:20:00,108.04,108.12,108.01,108.08,10326.0,108.04,108.12,108.01,108.08,10326.0
2019-06-13 14:25:00,108.08,108.2,108.08,108.16,6458.0,108.08,108.2,108.08,108.16,6458.0
2019-06-13 14:30:00,108.17,108.18,108.11,108.12,9855.0,108.17,108.18,108.11,108.12,9855.0
2019-06-13 14:35:00,108.12,108.22,108.06,108.21,26822.0,108.12,108.22,108.06,108.21,26822.0
2019-06-13 14:40:00,108.2,108.23,108.12,108.18,9951.0,108.2,108.23,108.12,108.18,9951.0
2019-06-13 14:45:00,108.19,108.25,108.17,108.23,7661.0,108.19,108.25,108.17,108.23,7661.0
2019-06-13 14:50:00,108.25,108.26,108.19,108.2,9344.0,108.25,108.26,108.19,108.2,9344.0
2019-06-13 14:55:00,108.18,108.25,108.16,108.18,12758.0,108.18,108.25,108.16,108.18,12758.0
2019-06-13 15:00:00,108.17,108.17,108.01,108.03,25038.0,108.17,108.17,108.01,108.03,25038.0
2019-06-13 15:05:00,108.03,108.09,108.01,108.07,20213.0,108.03,108.09,108.01,108.07,20213.0
2019-06-13 15:10:00,108.08,108.15,108.06,108.1,17601.0,108.08,108.15,108.06,108.1,17601.0
2019-06-13 15:15:00,108.09,108.12,108.04,108.12,13846.0,108.09,108.12,108.04,108.12,13846.0
2019-06-13 15:20:00,108.12,108.14,108.05,108.05,15990.0,108.12,108.14,108.05,108.05,15990.0
2019-06-13 15:25:00,108.06,108.07,107.97,107.98,20757.0,108.06,108.07,107.97,107.98,20757.0
2019-06-13 15:30:00,107.98,108.07,107.97,108.05,22899.0,107.98,108.07,107.97,108.05,22899.0
2019-06-13 15:35:00,108.05,108.11,108.04,108.11,17483.0,108.05,108.11,108.04,108.11,17483.0
2019-06-13 15:40:00,108.1,108.15,108.05,108.11,23083.0,108.1,108.15,108.05,108.11,23083.0
2019-06-13 15:45:00,108.11,108.31,108.09,108.31,46421.0,108.11,108.31,108.09,108.31,46421.0
2019-06-13 15:50:00,108.31,108.6,108.28,108.59,86240.0,108.31,108.6,108.28,108.59,86240.0
2019-06-13 15:55:00,108.57,108.73,108.54,108.67,138163.0,108.57,108.73,108.54,108.67,138163.0
2019-06-14 09:30:00,108.98,109.56,108.93,109.27,40004.0,108.98,109.56,108.93,109.27,40004.0
2019-06-14 09:35:00,109.2,109.48,109.17,109.39,16444.0,109.2,109.48,109.17,109.39,16444.0
2019-06-14 09:40:00,109.37,109.51,109.23,109.37,16252.0,109.37,109.51,109.23,109.37,16252.0
2019-06-14 09:45:00,109.41,109.92,109.39,109.63,28671.0,109.41,109.92,109.39,109.63,28671.0
2019-06-14 09:50:00,109.66,110.0,109.53,109.96,36930.0,109.66,110.0,109.53,109.96,36930.0
2019-06-14 09:55:00,110.0,110.48,109.93,110.47,40750.0,110.0,110.48,109.93,110.47,40750.0
2019-06-14 10:00:00,110.37,111.12,110.32,111.08,83260.0,110.37,111.12,110.32,111.08,83260.0
2019-06-14 10:05:00,111.07,111.07,110.08,110.19,38096.0,111.07,111.07,110.08,110.19,38096.0
2019-06-14 10:10:00,110.2,110.29,109.67,109.77,54507.0,110.2,110.29,109.67,109.77,54507.0
2019-06-14 10:15:00,109.78,110.21,109.78,109.97,22007.0,109.78,110.21,109.78,109.97,22007.0
2019-06-14 10:20:00,109.95,110.08,109.8,109.89,33478.0,109.95,110.08,109.8,109.89,33478.0
2019-06-14 10:25:00,109.86,110.14,109.83,110.07,35098.0,109.86,110.14,109.83,110.07,35098.0
2019-06-14 10:30:00,110.13,110.19,110.03,110.12,10588.0,110.13,110.19,110.03,110.12,10588.0
2019-06-14 10:35:00,110.16,110.16,109.78,109.78,20920.0,110.16,110.16,109.78,109.78,20920.0
2019-06-14 10:40:00,109.77,109.86,109.59,109.84,9779.0,109.77,109.86,109.59,109.84,9779.0
2019-06-14 10:45:00,109.92,109.96,109.8,109.81,7700.0,109.92,109.96,109.8,109.81,7700.0
2019-06-14 10:50:00,109.84,109.97,109.78,109.84,24668.0,109.84,109.97,109.78,109.84,24668.0
2019-06-14 10:55:00,109.83,109.94,109.69,109.94,20361.0,109.83,109.94,109.69,109.94,20361.0
2019-06-14 11:00:00,109.97,109.98,109.84,109.93,13989.0,109.97,109.98,109.84,109.93,13989.0
2019-06-14 11:05:00,109.91,109.91,109.75,109.85,14371.0,109.91,109.91,109.75,109.85,14371.0
2019-06-14 11:10:00,109.83,109.85,109.74,109.82,14346.0,109.83,109.85,109.74,109.82,14346.0
2019-06-14 11:15:00,109.78,109.89,109.68,109.87,19382.0,109.78,109.89,109.68,109.87,19382.0
2019-06-14 11:20:00,109.85,109.94,109.81,109.89,8890.0,109.85,109.94,109.81,109.89,8890.0
2019-06-14 11:25:00,109.89,109.97,109.84,109.91,6096.0,109.89,109.97,109.84,109.91,6096.0
2019-06-14 11:30:00,109.9,110.0,109.83,109.83,7333.0,109.9,110.0,109.83,109.83,7333.0
2019-06-14 11:35:00,109.84,110.03,109.75,109.97,13506.0,109.84,110.03,109.75,109.97,13506.0
2019-06-14 11:40:00,109.98,110.12,109.97,110.01,15450.0,109.98,110.12,109.97,110.01,15450.0
2019-06-14 11:45:00,110.0,110.06,109.97,110.06,12361.0,110.0,110.06,109.97,110.06,12361.0
2019-06-14 11:50:00,110.05,110.12,109.99,110.08,8960.0,110.05,110.12,109.99,110.08,8960.0
2019-06-14 11:55:00,110.08,110.22,110.04,110.16,13444.0,110.08,110.22,110.04,110.16,13444.0
2019-06-14 12:00:00,110.14,110.16,109.93,110.04,23337.0,110.14,110.16,109.93,110.04,23337.0
2019-06-14 12:05:00,110.06,110.17,110.02,110.15,8300.0,110.06,110.17,110.02,110.15,8300.0
2019-06-14 12:10:00,110.13,110.13,109.96,109.99,11218.0,110.13,110.13,109.96,109.99,11218.0
2019-06-14 12:15:00,109.99,110.03,109.84,109.84,11094.0,109.99,110.03,109.84,109.84,11094.0
2019-06-14 12:20:00,109.83,110.05,109.71,110.05,16706.0,109.83,110.05,109.71,110.05,16706.0
2019-06-14 12:25:00,110.05,110.12,109.98,110.0,8234.0,110.05,110.12,109.98,110.0,8234.0
2019-06-14 12:30:00,110.0,110.01,109.93,109.99,11210.0,110.0,110.01,109.93,109.99,11210.0
2019-06-14 12:35:00,109.99,109.99,109.89,109.93,10306.0,109.99,109.99,109.89,109.93,10306.0
2019-06-14 12:40:00,109.93,109.94,109.81,109.91,6300.0,109.93,109.94,109.81,109.91,6300.0
2019-06-14 12:45:00,109.92,109.96,109.87,109.96,4555.0,109.92,109.96,109.87,109.96,4555.0
2019-06-14 12:50:00,109.97,109.97,109.85,109.87,6200.0,109.97,109.97,109.85,109.87,6200.0
2019-06-14 12:55:00,109.85,109.98,109.84,109.93,15061.0,109.85,109.98,109.84,109.93,15061.0
2019-06-14 13:00:00,109.92,110.0,109.92,109.97,5850.0,109.92,110.0,109.92,109.97,5850.0
2019-06-14 13:05:00,109.98,109.98,109.9,109.94,6922.0,109.98,109.98,109.9,109.94,6922.0
2019-06-14 13:10:00,109.95,109.97,109.93,109.93,4647.0,109.95,109.97,109.93,109.93,4647.0
2019-06-14 13:15:00,109.94,109.99,109.88,109.9,9254.0,109.94,109.99,109.88,109.9,9254.0
2019-06-14 13:20:00,109.91,109.99,109.88,109.95,15886.0,109.91,109.99,109.88,109.95,15886.0
2019-06-14 13:25:00,109.97,109.99,109.93,109.95,3000.0,109.97,109.99,109.93,109.95,3000.0
2019-06-14 13:30:00,109.97,109.99,109.93,109.94,6443.0,109.97,109.99,109.93,109.94,6443.0
2019-06-14 13:35:00,109.96,109.96,109.91,109.95,4975.0,109.96,109.96,109.91,109.95,4975.0
2019-06-14 13:40:00,109.94,109.96,109.91,109.93,7400.0,109.94,109.96,109.91,109.93,7400.0
2019-06-14 13:45:00,109.94,110.0,109.94,109.97,6299.0,109.94,110.0,109.94,109.97,6299.0
2019-06-14 13:50:00,109.97,109.99,109.94,109.96,8592.0,109.97,109.99,109.94,109.96,8592.0
2019-06-14 13:55:00,109.96,109.97,109.89,109.92,24399.0,109.96,109.97,109.89,109.92,24399.0
2019-06-14 14:00:00,109.9,109.99,109.9,109.98,13111.0,109.9,109.99,109.9,109.98,13111.0
2019-06-14 14:05:00,109.96,109.96,109.71,109.83,30126.0,109.96,109.96,109.71,109.83,30126.0
2019-06-14 14:10:00,109.81,109.84,109.73,109.81,10033.0,109.81,109.84,109.73,109.81,10033.0
2019-06-14 14:15:00,109.84,109.86,109.79,109.84,5613.0,109.84,109.86,109.79,109.84,5613.0
2019-06-14 14:20:00,109.81,109.84,109.77,109.78,5800.0,109.81,109.84,109.77,109.78,5800.0
2019-06-14 14:25:00,109.8,109.81,109.64,109.64,22134.0,109.8,109.81,109.64,109.64,22134.0
2019-06-14 14:30:00,109.66,109.73,109.62,109.69,4500.0,109.66,109.73,109.62,109.69,4500.0
2019-06-14 14:35:00,109.68,109.79,109.68,109.79,4999.0,109.68,109.79,109.68,109.79,4999.0
2019-06-14 14:40:00,109.75,109.85,109.75,109.82,9393.0,109.75,109.85,109.75,109.82,9393.0
2019-06-14 14:45:00,109.79,109.82,109.76,109.79,3260.0,109.79,109.82,109.76,109.79,3260.0
2019-06-14 14:50:00,109.77,109.78,109.72,109.77,6600.0,109.77,109.78,109.72,109.77,6600.0
2019-06-14 14:55:00,109.78,109.86,109.75,109.83,8657.0,109.78,109.86,109.75,109.83,8657.0
2019-06-14 15:00:00,109.83,109.94,109.81,109.9,10371.0,109.83,109.94,109.81,109.9,10371.0
2019-06-14 15:05:00,109.92,110.0,109.89,110.0,7590.0,109.92,110.0,109.89,110.0,7590.0
2019-06-14 15:10:00,110.0,110.0,109.92,109.98,11400.0,110.0,110.0,109.92,109.98,11400.0
2019-06-14 15:15:00,109.99,110.01,109.8,109.85,19440.0,109.99,110.01,109.8,109.85,19440.0
2019-06-14 15:20:00,109.86,110.0,109.83,109.95,54366.0,109.86,110.0,109.83,109.95,54366.0
2019-06-14 15:25:00,109.95,110.26,109.95,110.17,178245.0,109.95,110.26,109.95,110.17,178245.0
2019-06-14 15:30:00,110.17,110.23,110.12,110.21,23717.0,110.17,110.23,110.12,110.21,23717.0
2019-06-14 15:35:00,110.22,110.29,110.08,110.15,34430.0,110.22,110.29,110.08,110.15,34430.0
2019-06-14 15:40:00,110.16,110.16,110.01,110.09,30604.0,110.16,110.16,110.01,110.09,30604.0
2019-06-14 15:45:00,110.09,110.21,110.07,110.18,69715.0,110.09,110.21,110.07,110.18,69715.0
2019-06-14 15:50:00,110.19,110.33,110.14,110.33,31687.0,110.19,110.33,110.14,110.33,31687.0
2019-06-14 15:55:00,110.31,110.5,110.14,110.32,235957.0,110.31,110.5,110.14,110.32,235957.0
2019-06-17 09:30:00,110.5,110.65,110.31,110.47,26448.0,110.5,110.65,110.31,110.47,26448.0
2019-06-17 09:35:00,110.57,110.72,110.47,110.61,9379.0,110.57,110.72,110.47,110.61,9379.0
2019-06-17 09:40:00,110.64,110.76,110.26,110.29,10200.0,110.64,110.76,110.26,110.29,10200.0
2019-06-17 09:45:00,110.29,110.3,109.74,109.74,12756.0,110.29,110.3,109.74,109.74,12756.0
2019-06-17 09:50:00,109.76,109.93,109.48,109.85,19827.0,109.76,109.93,109.48,109.85,19827.0
2019-06-17 09:55:00,109.79,109.9,109.69,109.76,14457.0,109.79,109.9,109.69,109.76,14457.0
2019-06-17 10:00:00,109.73,109.8,109.52,109.58,10184.0,109.73,109.8,109.52,109.58,10184.0
2019-06-17 10:05:00,109.56,109.66,109.5,109.53,9583.0,109.56,109.66,109.5,109.53,9583.0
2019-06-17 10:10:00,109.53,109.63,109.52,109.57,11742.0,109.53,109.63,109.52,109.57,11742.0
2019-06-17 10:15:00,109.57,109.74,109.51,109.66,10646.0,109.57,109.74,109.51,109.66,10646.0
2019-06-17 10:20:00,109.67,109.93,109.66,109.93,8701.0,109.67,109.93,109.66,109.93,8701.0
2019-06-17 10:25:00,109.91,109.99,109.86,109.96,14105.0,109.91,109.99,109.86,109.96,14105.0
2019-06-17 10:30:00,109.95,110.13,109.92,110.11,36193.0,109.95,110.13,109.92,110.11,36193.0
2019-06-17 10:35:00,110.16,110.28,110.07,110.24,16729.0,110.16,110.28,110.07,110.24,16729.0
2019-06-17 10:40:00,110.23,110.24,110.04,110.06,16299.0,110.23,110.24,110.04,110.06,16299.0
2019-06-17 10:45:00,110.06,110.13,109.98,110.01,11733.0,110.06,110.13,109.98,110.01,11733.0
2019-06-17 10:50:00,109.98,110.05,109.91,110.05,33993.0,109.98,110.05,109.91,110.05,33993.0
2019-06-17 10:55:00,110.06,110.26,110.03,110.2,12770.0,110.06,110.26,110.03,110.2,12770.0
2019-06-17 11:00:00,110.2,110.24,110.16,110.2,7435.0,110.2,110.24,110.16,110.2,7435.0
2019-06-17 11:05:00,110.19,110.19,109.94,110.04,12399.0,110.19,110.19,109.94,110.04,12399.0
2019-06-17 11:10:00,110.02,110.04,109.92,109.96,8321.0,110.02,110.04,109.92,109.96,8321.0
2019-06-17 11:15:00,109.97,110.04,109.88,109.9,16242.0,109.97,110.04,109.88,109.9,16242.0
2019-06-17 11:20:00,109.91,109.98,109.82,109.95,13153.0,109.91,109.98,109.82,109.95,13153.0
2019-06-17 11:25:00,109.94,110.0,109.91,109.97,4707.0,109.94,110.0,109.91,109.97,4707.0
2019-06-17 11:30:00,109.98,110.01,109.95,109.99,7511.0,109.98,110.01,109.95,109.99,7511.0
2019-06-17 11:35:00,109.98,109.98,109.83,109.85,10836.0,109.98,109.98,109.83,109.85,10836.0
2019-06-17 11:40:00,109.83,109.85,109.71,109.75,8971.0,109.83,109.85,109.71,109.75,8971.0
2019-06-17 11:45:00,109.77,109.83,109.74,109.78,10685.0,109.77,109.83,109.74,109.78,10685.0
2019-06-17 11:50:00,109.78,109.78,109.71,109.73,5836.0,109.78,109.78,109.71,109.73,5836.0
2019-06-17 11:55:00,109.73,109.73,109.61,109.63,8473.0,109.73,109.73,109.61,109.63,8473.0
2019-06-17 12:00:00,109.63,109.64,109.5,109.51,8377.0,109.63,109.64,109.5,109.51,8377.0
2019-06-17 12:05:00,109.51,109.61,109.46,109.46,9121.0,109.51,109.61,109.46,109.46,9121.0
2019-06-17 12:10:00,109.46,109.53,109.46,109.51,10440.0,109.46,109.53,109.46,109.51,10440.0
2019-06-17 12:15:00,109.5,109.51,109.43,109.46,9598.0,109.5,109.51,109.43,109.46,9598.0
2019-06-17 12:20:00,109.46,109.46,109.4,109.41,9411.0,109.46,109.46,109.4,109.41,9411.0
2019-06-17 12:25:00,109.42,109.42,109.2,109.27,45840.0,109.42,109.42,109.2,109.27,45840.0
2019-06-17 12:30:00,109.26,109.28,109.12,109.15,20107.0,109.26,109.28,109.12,109.15,20107.0
2019-06-17 12:35:00,109.15,109.2,109.09,109.2,8083.0,109.15,109.2,109.09,109.2,8083.0
2019-06-17 12:40:00,109.2,109.22,109.12,109.13,7751.0,109.2,109.22,109.12,109.13,7751.0
2019-06-17 12:45:00,109.14,109.28,109.13,109.22,29518.0,109.14,109.28,109.13,109.22,29518.0
2019-06-17 12:50:00,109.24,109.26,109.19,109.22,10436.0,109.24,109.26,109.19,109.22,10436.0
2019-06-17 12:55:00,109.21,109.24,109.18,109.18,6877.0,109.21,109.24,109.18,109.18,6877.0
2019-06-17 13:00:00,109.19,109.23,109.09,109.09,11438.0,109.19,109.23,109.09,109.09,11438.0
2019-06-17 13:05:00,109.1,109.1,109.01,109.05,11114.0,109.1,109.1,109.01,109.05,11114.0
2019-06-17 13:10:00,109.05,109.1,109.02,109.05,11133.0,109.05,109.1,109.02,109.05,11133.0
2019-06-17 13:15:00,109.04,109.06,109.02,109.04,6828.0,109.04,109.06,109.02,109.04,6828.0
2019-06-17 13:20:00,109.04,109.06,108.95,109.0,17193.0,109.04,109.06,108.95,109.0,17193.0
2019-06-17 13:25:00,109.0,109.01,108.92,108.93,7669.0,109.0,109.01,108.92,108.93,7669.0
2019-06-17 13:30:00,108.93,108.97,108.93,108.97,6170.0,108.93,108.97,108.93,108.97,6170.0
2019-06-17 13:35:00,108.97,108.98,108.93,108.95,7153.0,108.97,108.98,108.93,108.95,7153.0
2019-06-17 13:40:00,108.97,108.99,108.94,108.97,5531.0,108.97,108.99,108.94,108.97,5531.0
2019-06-17 13:45:00,108.99,109.01,108.95,108.95,6307.0,108.99,109.01,108.95,108.95,6307.0
2019-06-17 13:50:00,108.95,108.97,108.89,108.9,9727.0,108.95,108.97,108.89,108.9,9727.0
2019-06-17 13:55:00,108.9,108.92,108.87,108.9,5475.0,108.9,108.92,108.87,108.9,5475.0
2019-06-17 14:00:00,108.91,109.03,108.87,108.99,9406.0,108.91,109.03,108.87,108.99,9406.0
2019-06-17 14:05:00,108.97,109.0,108.91,108.93,8797.0,108.97,109.0,108.91,108.93,8797.0
2019-06-17 14:10:00,108.93,108.93,108.87,108.89,7425.0,108.93,108.93,108.87,108.89,7425.0
2019-06-17 14:15:00,108.89,109.0,108.87,108.98,39167.0,108.89,109.0,108.87,108.98,39167.0
2019-06-17 14:20:00,108.98,109.02,108.91,108.92,8173.0,108.98,109.02,108.91,108.92,8173.0
2019-06-17 14:25:00,108.92,108.93,108.79,108.79,12885.0,108.92,108.93,108.79,108.79,12885.0
2019-06-17 14:30:00,108.81,108.89,108.76,108.79,21431.0,108.81,108.89,108.76,108.79,21431.0
2019-06-17 14:35:00,108.76,108.76,108.7,108.72,13387.0,108.76,108.76,108.7,108.72,13387.0
2019-06-17 14:40:00,108.71,108.71,108.59,108.6,10169.0,108.71,108.71,108.59,108.6,10169.0
2019-06-17 14:45:00,108.6,108.6,108.53,108.56,11002.0,108.6,108.6,108.53,108.56,11002.0
2019-06-17 14:50:00,108.56,108.59,108.47,108.52,14932.0,108.56,108.59,108.47,108.52,14932.0
2019-06-17 14:55:00,108.52,108.53,108.43,108.45,13186.0,108.52,108.53,108.43,108.45,13186.0
2019-06-17 15:00:00,108.45,108.49,108.31,108.48,45443.0,108.45,108.49,108.31,108.48,45443.0
2019-06-17 15:05:00,108.49,108.49,108.38,108.43,12695.0,108.49,108.49,108.38,108.43,12695.0
2019-06-17 15:10:00,108.43,108.44,108.38,108.39,12495.0,108.43,108.44,108.38,108.39,12495.0
2019-06-17 15:15:00,108.4,108.4,108.25,108.27,18946.0,108.4,108.4,108.25,108.27,18946.0
2019-06-17 15:20:00,108.26,108.29,108.18,108.27,18782.0,108.26,108.29,108.18,108.27,18782.0
2019-06-17 15:25:00,108.27,108.34,108.26,108.33,21023.0,108.27,108.34,108.26,108.33,21023.0
2019-06-17 15:30:00,108.32,108.32,108.27,108.29,18066.0,108.32,108.32,108.27,108.29,18066.0
2019-06-17 15:35:00,108.3,108.36,108.26,108.26,23900.0,108.3,108.36,108.26,108.26,23900.0
2019-06-17 15:40:00,108.26,108.27,108.16,108.2,31270.0,108.26,108.27,108.16,108.2,31270.0
2019-06-17 15:45:00,108.2,108.29,108.2,108.2,32898.0,108.2,108.29,108.2,108.2,32898.0
2019-06-17 15:50:00,108.2,108.21,107.96,108.01,47548.0,108.2,108.21,107.96,108.01,47548.0
2019-06-17 15:55:00,108.01,108.13,107.99,108.13,112074.0,108.01,108.13,107.99,108.13,112074.0
2019-06-18 09:30:00,109.52,109.99,108.94,108.94,33167.0,109.52,109.99,108.94,108.94,33167.0
2019-06-18 09:35:00,108.95,108.99,108.67,108.99,6333.0,108.95,108.99,108.67,108.99,6333.0
2019-06-18 09:40:00,108.86,109.16,108.77,109.01,10221.0,108.86,109.16,108.77,109.01,10221.0
2019-06-18 09:45:00,109.08,109.78,108.97,109.77,43450.0,109.08,109.78,108.97,109.77,43450.0
2019-06-18 09:50:00,109.74,109.98,109.58,109.94,32997.0,109.74,109.98,109.58,109.94,32997.0
2019-06-18 09:55:00,109.91,110.11,109.65,109.72,53788.0,109.91,110.11,109.65,109.72,53788.0
2019-06-18 10:00:00,109.64,110.02,109.61,109.67,10040.0,109.64,110.02,109.61,109.67,10040.0
2019-06-18 10:05:00,109.65,109.67,109.47,109.58,29990.0,109.65,109.67,109.47,109.58,29990.0
2019-06-18 10:10:00,109.53,109.63,109.39,109.41,8673.0,109.53,109.63,109.39,109.41,8673.0
2019-06-18 10:15:00,109.4,109.47,109.19,109.21,7652.0,109.4,109.47,109.19,109.21,7652.0
2019-06-18 10:20:00,109.25,109.47,109.23,109.34,16547.0,109.25,109.47,109.23,109.34,16547.0
2019-06-18 10:25:00,109.34,109.55,109.34,109.49,9021.0,109.34,109.55,109.34,109.49,9021.0
2019-06-18 10:30:00,109.5,109.57,109.41,109.45,8275.0,109.5,109.57,109.41,109.45,8275.0
2019-06-18 10:35:00,109.47,109.57,109.34,109.46,21945.0,109.47,109.57,109.34,109.46,21945.0
2019-06-18 10:40:00,109.48,109.59,109.43,109.46,11141.0,109.48,109.59,109.43,109.46,11141.0
2019-06-18 10:45:00,109.46,109.57,109.42,109.45,15888.0,109.46,109.57,109.42,109.45,15888.0
2019-06-18 10:50:00,109.48,109.55,109.44,109.5,32094.0,109.48,109.55,109.44,109.5,32094.0
2019-06-18 10:55:00,109.49,109.69,109.46,109.67,9985.0,109.49,109.69,109.46,109.67,9985.0
2019-06-18 11:00:00,109.68,109.75,109.6,109.62,7631.0,109.68,109.75,109.6,109.62,7631.0
2019-06-18 11:05:00,109.62,109.67,109.56,109.59,7163.0,109.62,109.67,109.56,109.59,7163.0
2019-06-18 11:10:00,109.6,109.65,109.57,109.59,5634.0,109.6,109.65,109.57,109.59,5634.0
2019-06-18 11:15:00,109.61,109.67,109.61,109.62,3950.0,109.61,109.67,109.61,109.62,3950.0
2019-06-18 11:20:00,109.62,109.62,109.49,109.52,15334.0,109.62,109.62,109.49,109.52,15334.0
2019-06-18 11:25:00,109.53,109.62,109.52,109.54,10271.0,109.53,109.62,109.52,109.54,10271.0
2019-06-18 11:30:00,109.54,109.77,109.54,109.71,6401.0,109.54,109.77,109.54,109.71,6401.0
2019-06-18 11:35:00,109.72,109.86,109.71,109.86,4300.0,109.72,109.86,109.71,109.86,4300.0
2019-06-18 11:40:00,109.85,109.85,109.76,109.79,8928.0,109.85,109.85,109.76,109.79,8928.0
2019-06-18 11:45:00,109.78,109.83,109.68,109.69,6004.0,109.78,109.83,109.68,109.69,6004.0
2019-06-18 11:50:00,109.69,109.71,109.6,109.62,6250.0,109.69,109.71,109.6,109.62,6250.0
2019-06-18 11:55:00,109.63,109.66,109.56,109.61,10549.0,109.63,109.66,109.56,109.61,10549.0
2019-06-18 12:00:00,109.6,109.73,109.6,109.73,6090.0,109.6,109.73,109.6,109.73,6090.0
2019-06-18 12:05:00,109.7,109.73,109.6,109.6,9652.0,109.7,109.73,109.6,109.6,9652.0
2019-06-18 12:10:00,109.59,109.62,109.52,109.57,5080.0,109.59,109.62,109.52,109.57,5080.0
2019-06-18 12:15:00,109.57,109.62,109.55,109.59,5147.0,109.57,109.62,109.55,109.59,5147.0
2019-06-18 12:20:00,109.62,109.73,109.58,109.73,10502.0,109.62,109.73,109.58,109.73,10502.0
2019-06-18 12:25:00,109.74,109.87,109.74,109.85,6628.0,109.74,109.87,109.74,109.85,6628.0
2019-06-18 12:30:00,109.88,109.95,109.86,109.92,6055.0,109.88,109.95,109.86,109.92,6055.0
2019-06-18 12:35:00,109.92,109.94,109.85,109.92,4229.0,109.92,109.94,109.85,109.92,4229.0
2019-06-18 12:40:00,109.94,109.95,109.85,109.85,6009.0,109.94,109.95,109.85,109.85,6009.0
2019-06-18 12:45:00,109.87,109.9,109.81,109.9,6497.0,109.87,109.9,109.81,109.9,6497.0
2019-06-18 12:50:00,109.89,109.94,109.87,109.92,6570.0,109.89,109.94,109.87,109.92,6570.0
2019-06-18 12:55:00,109.91,109.92,109.72,109.82,22143.0,109.91,109.92,109.72,109.82,22143.0
2019-06-18 13:00:00,109.81,109.83,109.71,109.78,8895.0,109.81,109.83,109.71,109.78,8895.0
2019-06-18 13:05:00,109.74,109.81,109.7,109.81,5107.0,109.74,109.81,109.7,109.81,5107.0
2019-06-18 13:10:00,109.79,109.83,109.76,109.79,5792.0,109.79,109.83,109.76,109.79,5792.0
2019-06-18 13:15:00,109.77,109.86,109.76,109.85,3511.0,109.77,109.86,109.76,109.85,3511.0
2019-06-18 13:20:00,109.85,109.87,109.79,109.81,6446.0,109.85,109.87,109.79,109.81,6446.0
2019-06-18 13:25:00,109.79,109.89,109.77,109.86,7000.0,109.79,109.89,109.77,109.86,7000.0
2019-06-18 13:30:00,109.87,109.94,109.84,109.88,6023.0,109.87,109.94,109.84,109.88,6023.0
2019-06-18 13:35:00,109.89,109.94,109.88,109.92,11396.0,109.89,109.94,109.88,109.92,11396.0
2019-06-18 13:40:00,109.91,109.95,109.85,109.87,32345.0,109.91,109.95,109.85,109.87,32345.0
2019-06-18 13:45:00,109.85,109.91,109.85,109.9,5687.0,109.85,109.91,109.85,109.9,5687.0
2019-06-18 13:50:00,109.92,109.94,109.88,109.9,7430.0,109.92,109.94,109.88,109.9,7430.0
2019-06-18 13:55:00,109.89,109.91,109.85,109.91,6166.0,109.89,109.91,109.85,109.91,6166.0
2019-06-18 14:00:00,109.92,110.0,109.92,109.98,90714.0,109.92,110.0,109.92,109.98,90714.0
2019-06-18 14:05:00,109.98,110.1,109.97,110.09,43358.0,109.98,110.1,109.97,110.09,43358.0
2019-06-18 14:10:00,110.08,110.09,109.95,109.96,11342.0,110.08,110.09,109.95,109.96,11342.0
2019-06-18 14:15:00,109.95,110.0,109.93,109.96,7963.0,109.95,110.0,109.93,109.96,7963.0
2019-06-18 14:20:00,110.0,110.01,109.86,109.87,14087.0,110.0,110.01,109.86,109.87,14087.0
2019-06-18 14:25:00,109.86,109.87,109.81,109.83,6585.0,109.86,109.87,109.81,109.83,6585.0
2019-06-18 14:30:00,109.81,109.88,109.8,109.82,7776.0,109.81,109.88,109.8,109.82,7776.0
2019-06-18 14:35:00,109.83,109.86,109.75,109.79,27367.0,109.83,109.86,109.75,109.79,27367.0
2019-06-18 14:40:00,109.78,109.89,109.77,109.8,26572.0,109.78,109.89,109.77,109.8,26572.0
2019-06-18 14:45:00,109.83,109.83,109.52,109.59,24029.0,109.83,109.83,109.52,109.59,24029.0
2019-06-18 14:50:00,109.6,109.62,109.52,109.55,5170.0,109.6,109.62,109.52,109.55,5170.0
2019-06-18 14:55:00,109.52,109.56,109.46,109.51,29571.0,109.52,109.56,109.46,109.51,29571.0
2019-06-18 15:00:00,109.51,109.59,109.46,109.51,25860.0,109.51,109.59,109.46,109.51,25860.0
2019-06-18 15:05:00,109.52,109.53,109.38,109.4,7621.0,109.52,109.53,109.38,109.4,7621.0
2019-06-18 15:10:00,109.41,109.5,109.38,109.49,7504.0,109.41,109.5,109.38,109.49,7504.0
2019-06-18 15:15:00,109.49,109.51,109.45,109.5,8682.0,109.49,109.51,109.45,109.5,8682.0
2019-06-18 15:20:00,109.49,109.6,109.47,109.56,9492.0,109.49,109.6,109.47,109.56,9492.0
2019-06-18 15:25:00,109.55,109.55,109.48,109.53,9356.0,109.55,109.55,109.48,109.53,9356.0
2019-06-18 15:30:00,109.53,109.54,109.44,109.49,10948.0,109.53,109.54,109.44,109.49,10948.0
2019-06-18 15:35:00,109.5,109.58,109.48,109.48,14262.0,109.5,109.58,109.48,109.48,14262.0
2019-06-18 15:40:00,109.47,109.59,109.44,109.58,11484.0,109.47,109.59,109.44,109.58,11484.0
2019-06-18 15:45:00,109.58,109.65,109.55,109.62,19821.0,109.58,109.65,109.55,109.62,19821.0
2019-06-18 15:50:00,109.62,109.64,109.41,109.41,38171.0,109.62,109.64,109.41,109.41,38171.0
2019-06-18 15:55:00,109.41,109.61,109.31,109.47,172395.0,109.41,109.61,109.31,109.47,172395.0
2019-06-19 09:30:00,109.57,109.57,108.65,108.65,29483.0,109.57,109.57,108.65,108.65,29483.0
2019-06-19 09:35:00,108.57,108.57,108.14,108.26,10921.0,108.57,108.57,108.14,108.26,10921.0
2019-06-19 09:40:00,108.2,108.23,107.68,107.69,16852.0,108.2,108.23,107.68,107.69,16852.0
2019-06-19 09:45:00,107.64,108.34,107.64,107.98,31975.0,107.64,108.34,107.64,107.98,31975.0
2019-06-19 09:50:00,108.04,108.19,107.87,107.96,16412.0,108.04,108.19,107.87,107.96,16412.0
2019-06-19 09:55:00,108.0,108.13,107.86,107.95,17581.0,108.0,108.13,107.86,107.95,17581.0
2019-06-19 10:00:00,108.03,108.28,107.97,108.23,17519.0,108.03,108.28,107.97,108.23,17519.0
2019-06-19 10:05:00,108.27,108.34,108.16,108.17,16198.0,108.27,108.34,108.16,108.17,16198.0
2019-06-19 10:10:00,108.18,108.47,108.17,108.44,25641.0,108.18,108.47,108.17,108.44,25641.0
2019-06-19 10:15:00,108.47,108.48,108.21,108.28,85649.0,108.47,108.48,108.21,108.28,85649.0
2019-06-19 10:20:00,108.27,108.33,107.97,107.97,59017.0,108.27,108.33,107.97,107.97,59017.0
2019-06-19 10:25:00,108.0,108.06,107.91,107.97,9365.0,108.0,108.06,107.91,107.97,9365.0
2019-06-19 10:30:00,108.0,108.06,107.94,107.98,5618.0,108.0,108.06,107.94,107.98,5618.0
2019-06-19 10:35:00,107.97,108.03,107.86,107.92,6660.0,107.97,108.03,107.86,107.92,6660.0
2019-06-19 10:40:00,107.92,108.16,107.87,108.09,12033.0,107.92,108.16,107.87,108.09,12033.0
2019-06-19 10:45:00,108.12,108.33,108.09,108.32,2969.0,108.12,108.33,108.09,108.32,2969.0
2019-06-19 10:50:00,108.36,108.72,108.36,108.72,4480.0,108.36,108.72,108.36,108.72,4480.0
2019-06-19 10:55:00,108.68,108.79,108.57,108.7,5250.0,108.68,108.79,108.57,108.7,5250.0
2019-06-19 11:00:00,108.74,109.03,108.74,109.03,13460.0,108.74,109.03,108.74,109.03,13460.0
2019-06-19 11:05:00,109.08,109.22,109.05,109.1,8317.0,109.08,109.22,109.05,109.1,8317.0
2019-06-19 11:10:00,109.07,109.2,108.98,108.98,11650.0,109.07,109.2,108.98,108.98,11650.0
2019-06-19 11:15:00,109.02,109.08,108.95,109.02,5353.0,109.02,109.08,108.95,109.02,5353.0
2019-06-19 11:20:00,109.04,109.04,108.81,108.9,5752.0,109.04,109.04,108.81,108.9,5752.0
2019-06-19 11:25:00,108.89,108.9,108.73,108.73,7079.0,108.89,108.9,108.73,108.73,7079.0
2019-06-19 11:30:00,108.76,108.85,108.72,108.74,8037.0,108.76,108.85,108.72,108.74,8037.0
2019-06-19 11:35:00,108.78,108.84,108.7,108.7,7678.0,108.78,108.84,108.7,108.7,7678.0
2019-06-19 11:40:00,108.69,108.8,108.64,108.72,5349.0,108.69,108.8,108.64,108.72,5349.0
2019-06-19 11:45:00,108.72,108.73,108.62,108.67,4527.0,108.72,108.73,108.62,108.67,4527.0
2019-06-19 11:50:00,108.72,108.72,108.59,108.65,6579.0,108.72,108.72,108.59,108.65,6579.0
2019-06-19 11:55:00,108.62,108.64,108.53,108.53,7543.0,108.62,108.64,108.53,108.53,7543.0
2019-06-19 12:00:00,108.55,108.55,108.43,108.45,5581.0,108.55,108.55,108.43,108.45,5581.0
2019-06-19 12:05:00,108.45,108.45,108.36,108.42,5643.0,108.45,108.45,108.36,108.42,5643.0
2019-06-19 12:10:00,108.41,108.46,108.39,108.41,5800.0,108.41,108.46,108.39,108.41,5800.0
2019-06-19 12:15:00,108.39,108.5,108.34,108.48,9249.0,108.39,108.5,108.34,108.48,9249.0
2019-06-19 12:20:00,108.47,108.54,108.44,108.51,19271.0,108.47,108.54,108.44,108.51,19271.0
2019-06-19 12:25:00,108.51,108.61,108.46,108.52,16845.0,108.51,108.61,108.46,108.52,16845.0
2019-06-19 12:30:00,108.54,108.54,108.3,108.37,17711.0,108.54,108.54,108.3,108.37,17711.0
2019-06-19 12:35:00,108.36,108.41,108.3,108.41,3500.0,108.36,108.41,108.3,108.41,3500.0
2019-06-19 12:40:00,108.39,108.54,108.34,108.46,4300.0,108.39,108.54,108.34,108.46,4300.0
2019-06-19 12:45:00,108.47,108.49,108.42,108.42,3150.0,108.47,108.49,108.42,108.42,3150.0
2019-06-19 12:50:00,108.42,108.48,108.4,108.46,4500.0,108.42,108.48,108.4,108.46,4500.0
2019-06-19 12:55:00,108.46,108.5,108.39,108.42,4059.0,108.46,108.5,108.39,108.42,4059.0
2019-06-19 13:00:00,108.41,108.42,108.31,108.31,5757.0,108.41,108.42,108.31,108.31,5757.0
2019-06-19 13:05:00,108.3,108.35,108.29,108.32,11560.0,108.3,108.35,108.29,108.32,11560.0
2019-06-19 13:10:00,108.33,108.35,108.28,108.29,5290.0,108.33,108.35,108.28,108.29,5290.0
2019-06-19 13:15:00,108.29,108.33,108.28,108.28,5549.0,108.29,108.33,108.28,108.28,5549.0
2019-06-19 13:20:00,108.28,108.37,108.27,108.35,8290.0,108.28,108.37,108.27,108.35,8290.0
2019-06-19 13:25:00,108.36,108.37,108.29,108.32,6755.0,108.36,108.37,108.29,108.32,6755.0
2019-06-19 13:30:00,108.33,108.36,108.3,108.36,3303.0,108.33,108.36,108.3,108.36,3303.0
2019-06-19 13:35:00,108.34,108.39,108.31,108.39,4884.0,108.34,108.39,108.31,108.39,4884.0
2019-06-19 13:40:00,108.4,108.42,108.37,108.38,6700.0,108.4,108.42,108.37,108.38,6700.0
2019-06-19 13:45:00,108.39,108.4,108.34,108.38,40550.0,108.39,108.4,108.34,108.38,40550.0
2019-06-19 13:50:00,108.38,108.61,108.38,108.59,6308.0,108.38,108.61,108.38,108.59,6308.0
2019-06-19 13:55:00,108.58,108.58,108.35,108.43,7250.0,108.58,108.58,108.35,108.43,7250.0
2019-06-19 14:00:00,108.46,108.94,108.21,108.87,34436.0,108.46,108.94,108.21,108.87,34436.0
2019-06-19 14:05:00,108.97,109.19,108.83,108.93,15017.0,108.97,109.19,108.83,108.93,15017.0
2019-06-19 14:10:00,108.87,108.96,108.77,108.86,9501.0,108.87,108.96,108.77,108.86,9501.0
2019-06-19 14:15:00,108.88,109.01,108.83,108.86,6200.0,108.88,109.01,108.83,108.86,6200.0
2019-06-19 14:20:00,108.8,108.8,108.67,108.71,9585.0,108.8,108.8,108.67,108.71,9585.0
2019-06-19 14:25:00,108.73,108.88,108.7,108.83,10487.0,108.73,108.88,108.7,108.83,10487.0
2019-06-19 14:30:00,108.86,109.03,108.79,108.95,14690.0,108.86,109.03,108.79,108.95,14690.0
2019-06-19 14:35:00,108.93,108.95,108.67,108.74,27075.0,108.93,108.95,108.67,108.74,27075.0
2019-06-19 14:40:00,108.72,108.83,108.66,108.74,29816.0,108.72,108.83,108.66,108.74,29816.0
2019-06-19 14:45:00,108.76,108.79,108.67,108.68,13722.0,108.76,108.79,108.67,108.68,13722.0
2019-06-19 14:50:00,108.68,108.85,108.68,108.77,15565.0,108.68,108.85,108.68,108.77,15565.0
2019-06-19 14:55:00,108.82,108.86,108.73,108.84,12331.0,108.82,108.86,108.73,108.84,12331.0
2019-06-19 15:00:00,108.84,109.06,108.83,109.02,11469.0,108.84,109.06,108.83,109.02,11469.0
2019-06-19 15:05:00,109.03,109.04,108.91,108.98,10835.0,109.03,109.04,108.91,108.98,10835.0
2019-06-19 15:10:00,108.97,109.19,108.96,109.13,14176.0,108.97,109.19,108.96,109.13,14176.0
2019-06-19 15:15:00,109.13,109.4,109.08,109.36,22707.0,109.13,109.4,109.08,109.36,22707.0
2019-06-19 15:20:00,109.35,109.45,109.3,109.4,11674.0,109.35,109.45,109.3,109.4,11674.0
2019-06-19 15:25:00,109.4,109.41,109.21,109.26,14556.0,109.4,109.41,109.21,109.26,14556.0
2019-06-19 15:30:00,109.26,109.46,109.25,109.46,14749.0,109.26,109.46,109.25,109.46,14749.0
2019-06-19 15:35:00,109.44,109.44,109.26,109.26,14567.0,109.44,109.44,109.26,109.26,14567.0
2019-06-19 15:40:00,109.27,109.56,109.21,109.45,16793.0,109.27,109.56,109.21,109.45,16793.0
2019-06-19 15:45:00,109.46,109.51,109.39,109.43,20613.0,109.46,109.51,109.39,109.43,20613.0
2019-06-19 15:50:00,109.46,109.72,109.46,109.67,27675.0,109.46,109.72,109.46,109.67,27675.0
2019-06-19 15:55:00,109.66,109.67,109.36,109.42,70100.0,109.66,109.67,109.36,109.42,70100.0
2019-06-20 09:30:00,110.56,111.06,110.09,110.21,44271.0,110.56,111.06,110.09,110.21,44271.0
2019-06-20 09:35:00,110.19,110.19,109.73,109.94,16412.0,110.19,110.19,109.73,109.94,16412.0
2019-06-20 09:40:00,109.93,110.02,109.77,109.78,8822.0,109.93,110.02,109.77,109.78,8822.0
2019-06-20 09:45:00,109.73,110.0,109.73,109.84,24004.0,109.73,110.0,109.73,109.84,24004.0
2019-06-20 09:50:00,109.83,110.09,109.73,110.09,21328.0,109.83,110.09,109.73,110.09,21328.0
2019-06-20 09:55:00,110.11,110.14,109.99,110.09,7507.0,110.11,110.14,109.99,110.09,7507.0
2019-06-20 10:00:00,110.12,110.17,109.93,109.97,5665.0,110.12,110.17,109.93,109.97,5665.0
2019-06-20 10:05:00,110.04,110.15,110.01,110.11,5442.0,110.04,110.15,110.01,110.11,5442.0
2019-06-20 10:10:00,110.16,110.35,110.11,110.22,6400.0,110.16,110.35,110.11,110.22,6400.0
2019-06-20 10:15:00,110.22,110.22,110.08,110.08,7034.0,110.22,110.22,110.08,110.08,7034.0
2019-06-20 10:20:00,110.09,110.15,110.0,110.08,13146.0,110.09,110.15,110.0,110.08,13146.0
2019-06-20 10:25:00,110.08,110.13,110.0,110.12,9850.0,110.08,110.13,110.0,110.12,9850.0
2019-06-20 10:30:00,110.15,110.31,110.13,110.14,14230.0,110.15,110.31,110.13,110.14,14230.0
2019-06-20 10:35:00,110.16,110.18,109.8,110.07,21450.0,110.16,110.18,109.8,110.07,21450.0
2019-06-20 10:40:00,110.08,110.19,110.07,110.15,6620.0,110.08,110.19,110.07,110.15,6620.0
2019-06-20 10:45:00,110.14,110.14,109.97,109.97,8120.0,110.14,110.14,109.97,109.97,8120.0
2019-06-20 10:50:00,109.98,109.99,109.84,109.97,9827.0,109.98,109.99,109.84,109.97,9827.0
2019-06-20 10:55:00,109.98,109.98,109.93,109.94,4943.0,109.98,109.98,109.93,109.94,4943.0
2019-06-20 11:00:00,109.91,110.03,109.74,109.74,5135.0,109.91,110.03,109.74,109.74,5135.0
2019-06-20 11:05:00,109.76,109.77,109.58,109.65,6678.0,109.76,109.77,109.58,109.65,6678.0
2019-06-20 11:10:00,109.63,109.72,109.6,109.64,6910.0,109.63,109.72,109.6,109.64,6910.0
2019-06-20 11:15:00,109.65,109.66,109.57,109.59,6250.0,109.65,109.66,109.57,109.59,6250.0
2019-06-20 11:20:00,109.59,109.6,109.43,109.58,7998.0,109.59,109.6,109.43,109.58,7998.0
2019-06-20 11:25:00,109.62,109.69,109.58,109.6,5266.0,109.62,109.69,109.58,109.6,5266.0
2019-06-20 11:30:00,109.6,109.6,109.48,109.48,4450.0,109.6,109.6,109.48,109.48,4450.0
2019-06-20 11:35:00,109.48,109.53,109.45,109.48,6902.0,109.48,109.53,109.45,109.48,6902.0
2019-06-20 11:40:00,109.5,109.64,109.46,109.64,6323.0,109.5,109.64,109.46,109.64,6323.0
2019-06-20 11:45:00,109.6,109.74,109.6,109.69,6699.0,109.6,109.74,109.6,109.69,6699.0
2019-06-20 11:50:00,109.69,109.75,109.68,109.7,6200.0,109.69,109.75,109.68,109.7,6200.0
2019-06-20 11:55:00,109.71,109.81,109.7,109.8,5952.0,109.71,109.81,109.7,109.8,5952.0
2019-06-20 12:00:00,109.82,109.83,109.74,109.77,3033.0,109.82,109.83,109.74,109.77,3033.0
2019-06-20 12:05:00,109.76,109.93,109.75,109.88,6600.0,109.76,109.93,109.75,109.88,6600.0
2019-06-20 12:10:00,109.83,109.85,109.66,109.72,19097.0,109.83,109.85,109.66,109.72,19097.0
2019-06-20 12:15:00,109.7,109.73,109.44,109.48,6480.0,109.7,109.73,109.44,109.48,6480.0
2019-06-20 12:20:00,109.48,109.77,109.48,109.77,3850.0,109.48,109.77,109.48,109.77,3850.0
2019-06-20 12:25:00,109.81,109.95,109.8,109.86,6847.0,109.81,109.95,109.8,109.86,6847.0
2019-06-20 12:30:00,109.85,109.87,109.81,109.85,5467.0,109.85,109.87,109.81,109.85,5467.0
2019-06-20 12:35:00,109.78,109.81,109.74,109.79,3900.0,109.78,109.81,109.74,109.79,3900.0
2019-06-20 12:40:00,109.79,109.82,109.75,109.79,6335.0,109.79,109.82,109.75,109.79,6335.0
2019-06-20 12:45:00,109.75,109.8,109.68,109.68,3900.0,109.75,109.8,109.68,109.68,3900.0
2019-06-20 12:50:00,109.73,109.74,109.66,109.67,5406.0,109.73,109.74,109.66,109.67,5406.0
2019-06-20 12:55:00,109.65,109.79,109.6,109.75,5800.0,109.65,109.79,109.6,109.75,5800.0
2019-06-20 13:00:00,109.75,109.76,109.64,109.74,4755.0,109.75,109.76,109.64,109.74,4755.0
2019-06-20 13:05:00,109.75,109.75,109.64,109.71,6895.0,109.75,109.75,109.64,109.71,6895.0
2019-06-20 13:10:00,109.73,109.75,109.66,109.71,9276.0,109.73,109.75,109.66,109.71,9276.0
2019-06-20 13:15:00,109.72,109.72,109.64,109.71,3711.0,109.72,109.72,109.64,109.71,3711.0
2019-06-20 13:20:00,109.72,109.72,109.59,109.67,5223.0,109.72,109.72,109.59,109.67,5223.0
2019-06-20 13:25:00,109.67,109.8,109.67,109.77,5450.0,109.67,109.8,109.67,109.77,5450.0
2019-06-20 13:30:00,109.8,109.82,109.68,109.72,3937.0,109.8,109.82,109.68,109.72,3937.0
2019-06-20 13:35:00,109.72,109.73,109.63,109.73,7434.0,109.72,109.73,109.63,109.73,7434.0
2019-06-20 13:40:00,109.71,109.85,109.69,109.83,7936.0,109.71,109.85,109.69,109.83,7936.0
2019-06-20 13:45:00,109.81,109.82,109.71,109.8,6300.0,109.81,109.82,109.71,109.8,6300.0
2019-06-20 13:50:00,109.81,109.88,109.79,109.86,6687.0,109.81,109.88,109.79,109.86,6687.0
2019-06-20 13:55:00,109.84,109.96,109.83,109.94,6707.0,109.84,109.96,109.83,109.94,6707.0
2019-06-20 14:00:00,109.94,109.98,109.89,109.91,6036.0,109.94,109.98,109.89,109.91,6036.0
2019-06-20 14:05:00,109.91,110.02,109.91,109.99,7867.0,109.91,110.02,109.91,109.99,7867.0
2019-06-20 14:10:00,110.0,110.03,109.93,110.01,5300.0,110.0,110.03,109.93,110.01,5300.0
2019-06-20 14:15:00,110.01,110.13,109.99,110.11,8488.0,110.01,110.13,109.99,110.11,8488.0
2019-06-20 14:20:00,110.14,110.14,109.96,109.99,10477.0,110.14,110.14,109.96,109.99,10477.0
2019-06-20 14:25:00,109.99,110.0,109.93,109.95,6113.0,109.99,110.0,109.93,109.95,6113.0
2019-06-20 14:30:00,109.95,110.12,109.92,110.12,11478.0,109.95,110.12,109.92,110.12,11478.0
2019-06-20 14:35:00,110.12,110.22,110.11,110.14,9510.0,110.12,110.22,110.11,110.14,9510.0
2019-06-20 14:40:00,110.15,110.19,110.1,110.17,8557.0,110.15,110.19,110.1,110.17,8557.0
2019-06-20 14:45:00,110.19,110.26,110.1,110.13,7600.0,110.19,110.26,110.1,110.13,7600.0
2019-06-20 14:50:00,110.12,110.27,110.08,110.22,13962.0,110.12,110.27,110.08,110.22,13962.0
2019-06-20 14:55:00,110.2,110.4,110.2,110.39,22386.0,110.2,110.4,110.2,110.39,22386.0
2019-06-20 15:00:00,110.37,110.37,110.25,110.34,9413.0,110.37,110.37,110.25,110.34,9413.0
2019-06-20 15:05:00,110.34,110.41,110.31,110.4,15090.0,110.34,110.41,110.31,110.4,15090.0
2019-06-20 15:10:00,110.4,110.5,110.39,110.45,14800.0,110.4,110.5,110.39,110.45,14800.0
2019-06-20 15:15:00,110.45,110.5,110.39,110.5,14733.0,110.45,110.5,110.39,110.5,14733.0
2019-06-20 15:20:00,110.5,110.55,110.47,110.55,18556.0,110.5,110.55,110.47,110.55,18556.0
2019-06-20 15:25:00,110.53,110.59,110.52,110.54,13574.0,110.53,110.59,110.52,110.54,13574.0
2019-06-20 15:30:00,110.51,110.53,110.42,110.53,16685.0,110.51,110.53,110.42,110.53,16685.0
2019-06-20 15:35:00,110.5,110.69,110.5,110.68,18843.0,110.5,110.69,110.5,110.68,18843.0
2019-06-20 15:40:00,110.68,110.83,110.68,110.83,20943.0,110.68,110.83,110.68,110.83,20943.0
2019-06-20 15:45:00,110.84,110.96,110.8,110.9,46387.0,110.84,110.96,110.8,110.9,46387.0
2019-06-20 15:50:00,110.89,111.0,110.88,110.98,41562.0,110.89,111.0,110.88,110.98,41562.0
2019-06-20 15:55:00,111.0,111.0,110.81,110.81,122830.0,111.0,111.0,110.81,110.81,122830.0
2019-06-21 09:30:00,110.89,111.11,110.46,110.93,236796.0,110.89,111.11,110.46,110.93,236796.0
2019-06-21 09:35:00,110.93,111.11,110.91,111.08,5961.0,110.93,111.11,110.91,111.08,5961.0
2019-06-21 09:40:00,111.02,111.17,111.02,111.17,8448.0,111.02,111.17,111.02,111.17,8448.0
2019-06-21 09:45:00,111.19,111.82,111.19,111.64,193767.0,111.19,111.82,111.19,111.64,193767.0
2019-06-21 09:50:00,111.61,111.88,111.51,111.77,7985.0,111.61,111.88,111.51,111.77,7985.0
2019-06-21 09:55:00,111.75,111.96,111.7,111.84,9853.0,111.75,111.96,111.7,111.84,9853.0
2019-06-21 10:00:00,111.9,112.3,111.88,112.22,28523.0,111.9,112.3,111.88,112.22,28523.0
2019-06-21 10:05:00,112.28,112.28,112.07,112.11,8870.0,112.28,112.28,112.07,112.11,8870.0
2019-06-21 10:10:00,112.09,112.19,111.58,111.64,24349.0,112.09,112.19,111.58,111.64,24349.0
2019-06-21 10:15:00,111.64,111.64,111.35,111.51,8593.0,111.64,111.64,111.35,111.51,8593.0
2019-06-21 10:20:00,111.54,111.7,111.44,111.7,5635.0,111.54,111.7,111.44,111.7,5635.0
2019-06-21 10:25:00,111.67,111.68,111.55,111.61,3850.0,111.67,111.68,111.55,111.61,3850.0
2019-06-21 10:30:00,111.6,111.68,111.55,111.59,3800.0,111.6,111.68,111.55,111.59,3800.0
2019-06-21 10:35:00,111.53,111.54,111.37,111.37,8375.0,111.53,111.54,111.37,111.37,8375.0
2019-06-21 10:40:00,111.42,111.54,111.3,111.44,7163.0,111.42,111.54,111.3,111.44,7163.0
2019-06-21 10:45:00,111.41,111.48,111.37,111.37,4800.0,111.41,111.48,111.37,111.37,4800.0
2019-06-21 10:50:00,111.37,111.39,110.98,111.03,26662.0,111.37,111.39,110.98,111.03,26662.0
2019-06-21 10:55:00,111.0,111.03,110.72,110.79,57627.0,111.0,111.03,110.72,110.79,57627.0
2019-06-21 11:00:00,110.79,111.17,110.76,111.17,24715.0,110.79,111.17,110.76,111.17,24715.0
2019-06-21 11:05:00,111.14,111.64,111.14,111.5,14728.0,111.14,111.64,111.14,111.5,14728.0
2019-06-21 11:10:00,111.48,111.48,111.36,111.43,6498.0,111.48,111.48,111.36,111.43,6498.0
2019-06-21 11:15:00,111.44,111.55,111.42,111.52,8836.0,111.44,111.55,111.42,111.52,8836.0
2019-06-21 11:20:00,111.57,111.64,111.51,111.56,5205.0,111.57,111.64,111.51,111.56,5205.0
2019-06-21 11:25:00,111.53,111.53,111.33,111.38,5650.0,111.53,111.53,111.33,111.38,5650.0
2019-06-21 11:30:00,111.34,111.42,111.31,111.36,9065.0,111.34,111.42,111.31,111.36,9065.0
2019-06-21 11:35:00,111.4,111.43,111.32,111.32,5196.0,111.4,111.43,111.32,111.32,5196.0
2019-06-21 11:40:00,111.32,111.35,111.18,111.21,19375.0,111.32,111.35,111.18,111.21,19375.0
2019-06-21 11:45:00,111.21,111.28,111.18,111.22,7791.0,111.21,111.28,111.18,111.22,7791.0
2019-06-21 11:50:00,111.18,111.22,111.08,111.18,10232.0,111.18,111.22,111.08,111.18,10232.0
2019-06-21 11:55:00,111.18,111.21,111.13,111.2,6955.0,111.18,111.21,111.13,111.2,6955.0
2019-06-21 12:00:00,111.2,111.35,111.18,111.35,7519.0,111.2,111.35,111.18,111.35,7519.0
2019-06-21 12:05:00,111.34,111.41,111.31,111.39,6414.0,111.34,111.41,111.31,111.39,6414.0
2019-06-21 12:10:00,111.39,111.39,111.22,111.25,5343.0,111.39,111.39,111.22,111.25,5343.0
2019-06-21 12:15:00,111.28,111.29,111.16,111.2,5688.0,111.28,111.29,111.16,111.2,5688.0
2019-06-21 12:20:00,111.22,111.3,111.22,111.3,5292.0,111.22,111.3,111.22,111.3,5292.0
2019-06-21 12:25:00,111.32,111.53,111.28,111.51,12420.0,111.32,111.53,111.28,111.51,12420.0
2019-06-21 12:30:00,111.52,111.52,111.41,111.47,15143.0,111.52,111.52,111.41,111.47,15143.0
2019-06-21 12:35:00,111.46,111.5,111.42,111.45,7226.0,111.46,111.5,111.42,111.45,7226.0
2019-06-21 12:40:00,111.44,111.49,111.44,111.47,15118.0,111.44,111.49,111.44,111.47,15118.0
2019-06-21 12:45:00,111.48,111.51,111.45,111.5,5097.0,111.48,111.51,111.45,111.5,5097.0
2019-06-21 12:50:00,111.51,111.58,111.48,111.55,10739.0,111.51,111.58,111.48,111.55,10739.0
2019-06-21 12:55:00,111.56,111.62,111.55,111.58,5400.0,111.56,111.62,111.55,111.58,5400.0
2019-06-21 13:00:00,111.6,111.63,111.54,111.61,6400.0,111.6,111.63,111.54,111.61,6400.0
2019-06-21 13:05:00,111.62,111.66,111.53,111.63,4122.0,111.62,111.66,111.53,111.63,4122.0
2019-06-21 13:10:00,111.63,111.75,111.62,111.73,7344.0,111.63,111.75,111.62,111.73,7344.0
2019-06-21 13:15:00,111.73,111.86,111.73,111.84,13578.0,111.73,111.86,111.73,111.84,13578.0
2019-06-21 13:20:00,111.85,111.85,111.67,111.7,8751.0,111.85,111.85,111.67,111.7,8751.0
2019-06-21 13:25:00,111.68,111.78,111.68,111.77,6538.0,111.68,111.78,111.68,111.77,6538.0
2019-06-21 13:30:00,111.77,111.78,111.7,111.73,5102.0,111.77,111.78,111.7,111.73,5102.0
2019-06-21 13:35:00,111.71,111.71,111.61,111.61,3452.0,111.71,111.71,111.61,111.61,3452.0
2019-06-21 13:40:00,111.62,111.68,111.6,111.64,4053.0,111.62,111.68,111.6,111.64,4053.0
2019-06-21 13:45:00,111.66,111.69,111.6,111.66,4929.0,111.66,111.69,111.6,111.66,4929.0
2019-06-21 13:50:00,111.66,111.73,111.63,111.72,3620.0,111.66,111.73,111.63,111.72,3620.0
2019-06-21 13:55:00,111.71,111.84,111.68,111.83,6240.0,111.71,111.84,111.68,111.83,6240.0
2019-06-21 14:00:00,111.84,111.98,111.84,111.98,7669.0,111.84,111.98,111.84,111.98,7669.0
2019-06-21 14:05:00,111.98,112.0,111.91,111.98,7342.0,111.98,112.0,111.91,111.98,7342.0
2019-06-21 14:10:00,111.98,112.05,111.95,112.05,11327.0,111.98,112.05,111.95,112.05,11327.0
2019-06-21 14:15:00,112.04,112.07,111.99,111.99,13878.0,112.04,112.07,111.99,111.99,13878.0
2019-06-21 14:20:00,112.02,112.15,112.0,112.15,11019.0,112.02,112.15,112.0,112.15,11019.0
2019-06-21 14:25:00,112.15,112.17,112.12,112.12,18697.0,112.15,112.17,112.12,112.12,18697.0
2019-06-21 14:30:00,112.12,112.14,112.09,112.09,5863.0,112.12,112.14,112.09,112.09,5863.0
2019-06-21 14:35:00,112.11,112.23,112.09,112.23,11691.0,112.11,112.23,112.09,112.23,11691.0
2019-06-21 14:40:00,112.22,112.22,112.13,112.19,23520.0,112.22,112.22,112.13,112.19,23520.0
2019-06-21 14:45:00,112.19,112.2,112.09,112.11,8162.0,112.19,112.2,112.09,112.11,8162.0
2019-06-21 14:50:00,112.12,112.21,112.11,112.15,12552.0,112.12,112.21,112.11,112.15,12552.0
2019-06-21 14:55:00,112.15,112.29,112.13,112.25,22512.0,112.15,112.29,112.13,112.25,22512.0
2019-06-21 15:00:00,112.26,112.33,112.19,112.21,7833.0,112.26,112.33,112.19,112.21,7833.0
2019-06-21 15:05:00,112.2,112.27,112.14,112.24,14575.0,112.2,112.27,112.14,112.24,14575.0
2019-06-21 15:10:00,112.24,112.25,112.2,112.21,8122.0,112.24,112.25,112.2,112.21,8122.0
2019-06-21 15:15:00,112.2,112.2,111.99,112.02,15777.0,112.2,112.2,111.99,112.02,15777.0
2019-06-21 15:20:00,112.01,112.07,112.01,112.04,12052.0,112.01,112.07,112.01,112.04,12052.0
2019-06-21 15:25:00,112.03,112.11,112.02,112.05,11012.0,112.03,112.11,112.02,112.05,11012.0
2019-06-21 15:30:00,112.07,112.1,111.92,111.94,13470.0,112.07,112.1,111.92,111.94,13470.0
2019-06-21 15:35:00,111.95,112.0,111.87,111.89,32582.0,111.95,112.0,111.87,111.89,32582.0
2019-06-21 15:40:00,111.89,112.14,111.85,112.11,29898.0,111.89,112.14,111.85,112.11,29898.0
2019-06-21 15:45:00,112.11,112.18,111.94,112.0,62029.0,112.11,112.18,111.94,112.0,62029.0
2019-06-21 15:50:00,111.98,112.16,111.96,112.11,62814.0,111.98,112.16,111.96,112.11,62814.0
2019-06-21 15:55:00,112.12,112.5,112.09,112.18,290859.0,112.12,112.5,112.09,112.18,290859.0
2019-06-24 09:30:00,112.3,112.7,112.08,112.12,31113.0,112.3,112.7,112.08,112.12,31113.0
2019-06-24 09:35:00,112.08,112.08,111.75,111.75,5968.0,112.08,112.08,111.75,111.75,5968.0
2019-06-24 09:40:00,111.75,112.09,111.75,112.06,7492.0,111.75,112.09,111.75,112.06,7492.0
2019-06-24 09:45:00,112.01,112.16,111.96,112.11,9122.0,112.01,112.16,111.96,112.11,9122.0
2019-06-24 09:50:00,112.16,112.16,111.91,111.97,7612.0,112.16,112.16,111.91,111.97,7612.0
2019-06-24 09:55:00,111.98,112.28,111.98,112.2,9922.0,111.98,112.28,111.98,112.2,9922.0
2019-06-24 10:00:00,112.2,112.43,112.12,112.43,13920.0,112.2,112.43,112.12,112.43,13920.0
2019-06-24 10:05:00,112.45,112.73,112.44,112.72,10253.0,112.45,112.73,112.44,112.72,10253.0
2019-06-24 10:10:00,112.74,113.06,112.74,112.78,24602.0,112.74,113.06,112.74,112.78,24602.0
2019-06-24 10:15:00,112.77,112.79,112.67,112.68,5084.0,112.77,112.79,112.67,112.68,5084.0
2019-06-24 10:20:00,112.71,112.77,112.65,112.7,4342.0,112.71,112.77,112.65,112.7,4342.0
2019-06-24 10:25:00,112.72,112.94,112.63,112.94,12962.0,112.72,112.94,112.63,112.94,12962.0
2019-06-24 10:30:00,112.93,112.98,112.67,112.67,10937.0,112.93,112.98,112.67,112.67,10937.0
2019-06-24 10:35:00,112.65,112.67,112.54,112.59,12660.0,112.65,112.67,112.54,112.59,12660.0
2019-06-24 10:40:00,112.6,112.84,112.59,112.76,27133.0,112.6,112.84,112.59,112.76,27133.0
2019-06-24 10:45:00,112.79,112.88,112.73,112.75,19378.0,112.79,112.88,112.73,112.75,19378.0
2019-06-24 10:50:00,112.77,112.93,112.75,112.93,12433.0,112.77,112.93,112.75,112.93,12433.0
2019-06-24 10:55:00,112.9,113.14,112.9,112.99,16118.0,112.9,113.14,112.9,112.99,16118.0
2019-06-24 11:00:00,112.96,112.98,112.84,112.88,13105.0,112.96,112.98,112.84,112.88,13105.0
2019-06-24 11:05:00,112.88,112.97,112.88,112.95,6958.0,112.88,112.97,112.88,112.95,6958.0
2019-06-24 11:10:00,112.97,113.14,112.97,113.12,8085.0,112.97,113.14,112.97,113.12,8085.0
2019-06-24 11:15:00,113.11,113.19,112.99,113.0,13682.0,113.11,113.19,112.99,113.0,13682.0
2019-06-24 11:20:00,113.03,113.03,112.83,112.95,10287.0,113.03,113.03,112.83,112.95,10287.0
2019-06-24 11:25:00,112.96,113.06,112.8,112.92,22337.0,112.96,113.06,112.8,112.92,22337.0
2019-06-24 11:30:00,112.92,112.96,112.89,112.96,4212.0,112.92,112.96,112.89,112.96,4212.0
2019-06-24 11:35:00,112.94,112.95,112.54,112.63,9804.0,112.94,112.95,112.54,112.63,9804.0
2019-06-24 11:40:00,112.62,112.85,112.62,112.75,15773.0,112.62,112.85,112.62,112.75,15773.0
2019-06-24 11:45:00,112.75,112.94,112.71,112.84,9825.0,112.75,112.94,112.71,112.84,9825.0
2019-06-24 11:50:00,112.83,112.99,112.81,112.96,11732.0,112.83,112.99,112.81,112.96,11732.0
2019-06-24 11:55:00,112.98,113.03,112.89,112.89,15685.0,112.98,113.03,112.89,112.89,15685.0
2019-06-24 12:00:00,112.92,113.1,112.91,113.1,10496.0,112.92,113.1,112.91,113.1,10496.0
2019-06-24 12:05:00,113.12,113.14,113.03,113.05,13919.0,113.12,113.14,113.03,113.05,13919.0
2019-06-24 12:10:00,113.07,113.1,113.03,113.08,6764.0,113.07,113.1,113.03,113.08,6764.0
2019-06-24 12:15:00,113.07,113.15,113.06,113.13,5364.0,113.07,113.15,113.06,113.13,5364.0
2019-06-24 12:20:00,113.15,113.19,113.1,113.16,6670.0,113.15,113.19,113.1,113.16,6670.0
2019-06-24 12:25:00,113.18,113.19,113.08,113.11,13610.0,113.18,113.19,113.08,113.11,13610.0
2019-06-24 12:30:00,113.12,113.18,113.11,113.15,8099.0,113.12,113.18,113.11,113.15,8099.0
2019-06-24 12:35:00,113.14,113.18,113.11,113.15,19566.0,113.14,113.18,113.11,113.15,19566.0
2019-06-24 12:40:00,113.15,113.17,113.11,113.16,8816.0,113.15,113.17,113.11,113.16,8816.0
2019-06-24 12:45:00,113.17,113.19,113.06,113.14,6401.0,113.17,113.19,113.06,113.14,6401.0
2019-06-24 12:50:00,113.14,113.18,113.1,113.11,7145.0,113.14,113.18,113.1,113.11,7145.0
2019-06-24 12:55:00,113.14,113.17,113.12,113.13,4500.0,113.14,113.17,113.12,113.13,4500.0
2019-06-24 13:00:00,113.14,113.38,113.13,113.35,15103.0,113.14,113.38,113.13,113.35,15103.0
2019-06-24 13:05:00,113.34,113.36,113.3,113.3,10939.0,113.34,113.36,113.3,113.3,10939.0
2019-06-24 13:10:00,113.3,113.3,112.82,112.92,12495.0,113.3,113.3,112.82,112.92,12495.0
2019-06-24 13:15:00,112.94,113.1,112.91,113.06,7713.0,112.94,113.1,112.91,113.06,7713.0
2019-06-24 13:20:00,113.06,113.07,113.03,113.06,5615.0,113.06,113.07,113.03,113.06,5615.0
2019-06-24 13:25:00,113.09,113.12,113.07,113.08,5363.0,113.09,113.12,113.07,113.08,5363.0
2019-06-24 13:30:00,113.09,113.13,113.05,113.13,3701.0,113.09,113.13,113.05,113.13,3701.0
2019-06-24 13:35:00,113.13,113.18,113.09,113.18,8474.0,113.13,113.18,113.09,113.18,8474.0
2019-06-24 13:40:00,113.14,113.22,113.08,113.08,10864.0,113.14,113.22,113.08,113.08,10864.0
2019-06-24 13:45:00,113.07,113.08,113.01,113.02,8241.0,113.07,113.08,113.01,113.02,8241.0
2019-06-24 13:50:00,113.04,113.04,112.98,113.03,7227.0,113.04,113.04,112.98,113.03,7227.0
2019-06-24 13:55:00,113.03,113.07,112.95,112.99,10131.0,113.03,113.07,112.95,112.99,10131.0
2019-06-24 14:00:00,113.0,113.02,112.92,112.96,24682.0,113.0,113.02,112.92,112.96,24682.0
2019-06-24 14:05:00,112.95,113.0,112.86,112.88,7447.0,112.95,113.0,112.86,112.88,7447.0
2019-06-24 14:10:00,112.87,112.91,112.86,112.89,6113.0,112.87,112.91,112.86,112.89,6113.0
2019-06-24 14:15:00,112.88,113.04,112.88,113.02,15341.0,112.88,113.04,112.88,113.02,15341.0
2019-06-24 14:20:00,113.03,113.08,112.91,112.91,14844.0,113.03,113.08,112.91,112.91,14844.0
2019-06-24 14:25:00,112.92,112.92,112.7,112.84,8164.0,112.92,112.92,112.7,112.84,8164.0
2019-06-24 14:30:00,112.84,112.86,112.74,112.74,6376.0,112.84,112.86,112.74,112.74,6376.0
2019-06-24 14:35:00,112.73,112.8,112.72,112.79,5567.0,112.73,112.8,112.72,112.79,5567.0
2019-06-24 14:40:00,112.77,112.77,112.54,112.54,8110.0,112.77,112.77,112.54,112.54,8110.0
2019-06-24 14:45:00,112.55,112.59,112.52,112.58,7354.0,112.55,112.59,112.52,112.58,7354.0
2019-06-24 14:50:00,112.59,112.62,112.57,112.6,4578.0,112.59,112.62,112.57,112.6,4578.0
2019-06-24 14:55:00,112.58,112.71,112.57,112.59,8137.0,112.58,112.71,112.57,112.59,8137.0
2019-06-24 15:00:00,112.57,112.62,112.48,112.5,35424.0,112.57,112.62,112.48,112.5,35424.0
2019-06-24 15:05:00,112.49,112.51,112.37,112.43,8726.0,112.49,112.51,112.37,112.43,8726.0
2019-06-24 15:10:00,112.42,112.49,112.37,112.42,8019.0,112.42,112.49,112.37,112.42,8019.0
2019-06-24 15:15:00,112.43,112.43,112.36,112.41,15448.0,112.43,112.43,112.36,112.41,15448.0
2019-06-24 15:20:00,112.41,112.49,112.29,112.31,17636.0,112.41,112.49,112.29,112.31,17636.0
2019-06-24 15:25:00,112.31,112.44,112.3,112.34,9715.0,112.31,112.44,112.3,112.34,9715.0
2019-06-24 15:30:00,112.36,112.58,112.35,112.54,29778.0,112.36,112.58,112.35,112.54,29778.0
2019-06-24 15:35:00,112.54,112.7,112.46,112.59,53361.0,112.54,112.7,112.46,112.59,53361.0
2019-06-24 15:40:00,112.6,112.7,112.58,112.63,21728.0,112.6,112.7,112.58,112.63,21728.0
2019-06-24 15:45:00,112.62,112.64,112.55,112.62,30989.0,112.62,112.64,112.55,112.62,30989.0
2019-06-24 15:50:00,112.63,112.76,112.54,112.71,37751.0,112.63,112.76,112.54,112.71,37751.0
2019-06-24 15:55:00,112.71,112.87,112.7,112.71,113690.0,112.71,112.87,112.7,112.71,113690.0
2019-06-25 09:30:00,112.61,112.68,111.95,112.17,22705.0,112.61,112.68,111.95,112.17,22705.0
2019-06-25 09:35:00,112.12,112.21,111.7,111.71,11994.0,112.12,112.21,111.7,111.71,11994.0
2019-06-25 09:40:00,111.71,111.86,111.56,111.56,15872.0,111.71,111.86,111.56,111.56,15872.0
2019-06-25 09:45:00,111.5,111.58,111.02,111.02,24056.0,111.5,111.58,111.02,111.02,24056.0
2019-06-25 09:50:00,111.07,111.68,111.01,111.55,10850.0,111.07,111.68,111.01,111.55,10850.0
2019-06-25 09:55:00,111.47,111.67,111.47,111.49,7924.0,111.47,111.67,111.47,111.49,7924.0
2019-06-25 10:00:00,111.51,111.53,111.29,111.29,16653.0,111.51,111.53,111.29,111.29,16653.0
2019-06-25 10:05:00,111.29,111.41,111.09,111.41,23138.0,111.29,111.41,111.09,111.41,23138.0
2019-06-25 10:10:00,111.44,111.56,111.33,111.33,10887.0,111.44,111.56,111.33,111.33,10887.0
2019-06-25 10:15:00,111.26,111.29,110.81,110.83,25845.0,111.26,111.29,110.81,110.83,25845.0
2019-06-25 10:20:00,110.78,110.98,110.75,110.93,8885.0,110.78,110.98,110.75,110.93,8885.0
2019-06-25 10:25:00,110.98,111.01,110.73,110.77,9034.0,110.98,111.01,110.73,110.77,9034.0
2019-06-25 10:30:00,110.73,111.13,110.72,110.95,7443.0,110.73,111.13,110.72,110.95,7443.0
2019-06-25 10:35:00,110.91,110.99,110.78,110.78,7470.0,110.91,110.99,110.78,110.78,7470.0
2019-06-25 10:40:00,110.8,110.82,110.42,110.42,17227.0,110.8,110.82,110.42,110.42,17227.0
2019-06-25 10:45:00,110.42,110.58,110.36,110.49,15221.0,110.42,110.58,110.36,110.49,15221.0
2019-06-25 10:50:00,110.46,110.68,110.46,110.49,7866.0,110.46,110.68,110.46,110.49,7866.0
2019-06-25 10:55:00,110.47,110.64,110.42,110.6,8609.0,110.47,110.64,110.42,110.6,8609.0
2019-06-25 11:00:00,110.58,110.58,110.33,110.42,9986.0,110.58,110.58,110.33,110.42,9986.0
2019-06-25 11:05:00,110.42,110.47,110.17,110.29,20622.0,110.42,110.47,110.17,110.29,20622.0
2019-06-25 11:10:00,110.3,110.35,110.18,110.31,15222.0,110.3,110.35,110.18,110.31,15222.0
2019-06-25 11:15:00,110.3,110.3,110.15,110.19,7647.0,110.3,110.3,110.15,110.19,7647.0
2019-06-25 11:20:00,110.24,110.5,110.22,110.49,28551.0,110.24,110.5,110.22,110.49,28551.0
2019-06-25 11:25:00,110.5,110.6,110.41,110.43,14341.0,110.5,110.6,110.41,110.43,14341.0
2019-06-25 11:30:00,110.45,110.45,110.22,110.24,21085.0,110.45,110.45,110.22,110.24,21085.0
2019-06-25 11:35:00,110.22,110.23,110.05,110.14,9244.0,110.22,110.23,110.05,110.14,9244.0
2019-06-25 11:40:00,110.14,110.14,110.03,110.05,11610.0,110.14,110.14,110.03,110.05,11610.0
2019-06-25 11:45:00,110.05,110.12,109.97,109.97,8641.0,110.05,110.12,109.97,109.97,8641.0
2019-06-25 11:50:00,110.01,110.01,109.77,109.88,12763.0,110.01,110.01,109.77,109.88,12763.0
2019-06-25 11:55:00,109.91,110.08,109.91,110.05,12324.0,109.91,110.08,109.91,110.05,12324.0
2019-06-25 12:00:00,110.04,110.07,109.89,109.93,13214.0,110.04,110.07,109.89,109.93,13214.0
2019-06-25 12:05:00,109.93,110.07,109.88,109.99,9349.0,109.93,110.07,109.88,109.99,9349.0
2019-06-25 12:10:00,109.99,110.14,109.97,110.11,54029.0,109.99,110.14,109.97,110.11,54029.0
2019-06-25 12:15:00,110.11,110.11,109.78,109.96,12391.0,110.11,110.11,109.78,109.96,12391.0
2019-06-25 12:20:00,109.95,109.97,109.85,109.9,9648.0,109.95,109.97,109.85,109.9,9648.0
2019-06-25 12:25:00,109.89,110.04,109.86,109.86,11137.0,109.89,110.04,109.86,109.86,11137.0
2019-06-25 12:30:00,109.83,109.87,109.64,109.67,15885.0,109.83,109.87,109.64,109.67,15885.0
2019-06-25 12:35:00,109.67,109.71,109.53,109.55,14446.0,109.67,109.71,109.53,109.55,14446.0
2019-06-25 12:40:00,109.52,109.54,109.41,109.46,17272.0,109.52,109.54,109.41,109.46,17272.0
2019-06-25 12:45:00,109.45,109.6,109.39,109.6,11767.0,109.45,109.6,109.39,109.6,11767.0
2019-06-25 12:50:00,109.61,109.62,109.4,109.4,12828.0,109.61,109.62,109.4,109.4,12828.0
2019-06-25 12:55:00,109.4,109.54,109.35,109.53,8000.0,109.4,109.54,109.35,109.53,8000.0
2019-06-25 13:00:00,109.53,109.54,109.26,109.42,8862.0,109.53,109.54,109.26,109.42,8862.0
2019-06-25 13:05:00,109.42,109.52,109.36,109.52,11194.0,109.42,109.52,109.36,109.52,11194.0
2019-06-25 13:10:00,109.52,109.56,109.4,109.41,9170.0,109.52,109.56,109.4,109.41,9170.0
2019-06-25 13:15:00,109.39,109.49,109.31,109.39,6713.0,109.39,109.49,109.31,109.39,6713.0
2019-06-25 13:20:00,109.4,109.42,109.29,109.33,9505.0,109.4,109.42,109.29,109.33,9505.0
2019-06-25 13:25:00,109.34,109.41,109.29,109.4,10536.0,109.34,109.41,109.29,109.4,10536.0
2019-06-25 13:30:00,109.39,109.6,109.32,109.57,21705.0,109.39,109.6,109.32,109.57,21705.0
2019-06-25 13:35:00,109.57,109.7,109.52,109.63,11329.0,109.57,109.7,109.52,109.63,11329.0
2019-06-25 13:40:00,109.61,109.63,109.25,109.25,15025.0,109.61,109.63,109.25,109.25,15025.0
2019-06-25 13:45:00,109.25,109.37,109.2,109.26,15678.0,109.25,109.37,109.2,109.26,15678.0
2019-06-25 13:50:00,109.29,109.29,109.06,109.06,13219.0,109.29,109.29,109.06,109.06,13219.0
2019-06-25 13:55:00,109.09,109.14,108.95,109.03,10127.0,109.09,109.14,108.95,109.03,10127.0
2019-06-25 14:00:00,109.01,109.04,108.86,108.86,11191.0,109.01,109.04,108.86,108.86,11191.0
2019-06-25 14:05:00,108.86,108.91,108.81,108.88,13407.0,108.86,108.91,108.81,108.88,13407.0
2019-06-25 14:10:00,108.87,108.93,108.76,108.85,14564.0,108.87,108.93,108.76,108.85,14564.0
2019-06-25 14:15:00,108.85,109.06,108.84,108.95,13541.0,108.85,109.06,108.84,108.95,13541.0
2019-06-25 14:20:00,108.9,108.94,108.83,108.83,11754.0,108.9,108.94,108.83,108.83,11754.0
2019-06-25 14:25:00,108.81,108.89,108.79,108.83,12801.0,108.81,108.89,108.79,108.83,12801.0
2019-06-25 14:30:00,108.84,108.94,108.84,108.87,9501.0,108.84,108.94,108.84,108.87,9501.0
2019-06-25 14:35:00,108.86,108.96,108.76,108.92,20149.0,108.86,108.96,108.76,108.92,20149.0
2019-06-25 14:40:00,108.93,108.95,108.84,108.86,12224.0,108.93,108.95,108.84,108.86,12224.0
2019-06-25 14:45:00,108.85,109.0,108.85,109.0,14892.0,108.85,109.0,108.85,109.0,14892.0
2019-06-25 14:50:00,109.03,109.26,109.03,109.21,21003.0,109.03,109.26,109.03,109.21,21003.0
2019-06-25 14:55:00,109.22,109.36,109.21,109.25,15426.0,109.22,109.36,109.21,109.25,15426.0
2019-06-25 15:00:00,109.25,109.25,108.92,108.94,12360.0,109.25,109.25,108.92,108.94,12360.0
2019-06-25 15:05:00,108.91,109.04,108.91,108.98,16808.0,108.91,109.04,108.91,108.98,16808.0
2019-06-25 15:10:00,108.99,108.99,108.77,108.77,12862.0,108.99,108.99,108.77,108.77,12862.0
2019-06-25 15:15:00,108.76,108.85,108.75,108.75,13136.0,108.76,108.85,108.75,108.75,13136.0
2019-06-25 15:20:00,108.76,108.98,108.76,108.97,18097.0,108.76,108.98,108.76,108.97,18097.0
2019-06-25 15:25:00,108.96,108.96,108.87,108.93,14647.0,108.96,108.96,108.87,108.93,14647.0
2019-06-25 15:30:00,108.91,108.94,108.84,108.87,23239.0,108.91,108.94,108.84,108.87,23239.0
2019-06-25 15:35:00,108.87,108.95,108.79,108.94,44630.0,108.87,108.95,108.79,108.94,44630.0
2019-06-25 15:40:00,108.95,109.15,108.94,109.11,64171.0,108.95,109.15,108.94,109.11,64171.0
2019-06-25 15:45:00,109.09,109.17,109.0,109.12,34818.0,109.09,109.17,109.0,109.12,34818.0
2019-06-25 15:50:00,109.11,109.11,109.0,109.11,53452.0,109.11,109.11,109.0,109.11,53452.0
2019-06-25 15:55:00,109.1,109.11,108.84,108.95,197453.0,109.1,109.11,108.84,108.95,197453.0
2019-06-26 09:30:00,109.0,109.21,108.33,108.37,39907.0,109.0,109.21,108.33,108.37,39907.0
2019-06-26 09:35:00,108.58,108.8,108.36,108.36,25800.0,108.58,108.8,108.36,108.36,25800.0
2019-06-26 09:40:00,108.55,109.09,108.53,109.0,22320.0,108.55,109.09,108.53,109.0,22320.0
2019-06-26 09:45:00,108.91,109.17,108.67,108.84,10168.0,108.91,109.17,108.67,108.84,10168.0
2019-06-26 09:50:00,108.81,108.86,108.58,108.81,19220.0,108.81,108.86,108.58,108.81,19220.0
2019-06-26 09:55:00,108.77,108.88,108.64,108.69,8943.0,108.77,108.88,108.64,108.69,8943.0
2019-06-26 10:00:00,108.69,108.87,108.54,108.75,10661.0,108.69,108.87,108.54,108.75,10661.0
2019-06-26 10:05:00,108.75,108.8,108.7,108.78,3346.0,108.75,108.8,108.7,108.78,3346.0
2019-06-26 10:10:00,108.7,108.88,108.7,108.88,5701.0,108.7,108.88,108.7,108.88,5701.0
2019-06-26 10:15:00,108.94,109.02,108.91,108.99,4503.0,108.94,109.02,108.91,108.99,4503.0
2019-06-26 10:20:00,109.02,109.09,108.91,109.06,4346.0,109.02,109.09,108.91,109.06,4346.0
2019-06-26 10:25:00,109.05,109.15,108.98,109.14,4462.0,109.05,109.15,108.98,109.14,4462.0
2019-06-26 10:30:00,109.11,109.15,109.02,109.08,3389.0,109.11,109.15,109.02,109.08,3389.0
2019-06-26 10:35:00,109.13,109.2,109.12,109.2,2476.0,109.13,109.2,109.12,109.2,2476.0
2019-06-26 10:40:00,109.15,109.35,109.09,109.16,4796.0,109.15,109.35,109.09,109.16,4796.0
2019-06-26 10:45:00,109.15,109.32,109.11,109.29,4320.0,109.15,109.32,109.11,109.29,4320.0
2019-06-26 10:50:00,109.33,109.42,109.23,109.28,5803.0,109.33,109.42,109.23,109.28,5803.0
2019-06-26 10:55:00,109.24,109.29,109.1,109.29,3644.0,109.24,109.29,109.1,109.29,3644.0
2019-06-26 11:00:00,109.25,109.35,109.17,109.33,6424.0,109.25,109.35,109.17,109.33,6424.0
2019-06-26 11:05:00,109.32,109.35,109.26,109.26,1821.0,109.32,109.35,109.26,109.26,1821.0
2019-06-26 11:10:00,109.24,109.26,109.11,109.11,3517.0,109.24,109.26,109.11,109.11,3517.0
2019-06-26 11:15:00,109.09,109.27,109.06,109.27,5448.0,109.09,109.27,109.06,109.27,5448.0
2019-06-26 11:20:00,109.29,109.73,109.29,109.73,9096.0,109.29,109.73,109.29,109.73,9096.0
2019-06-26 11:25:00,109.69,109.72,109.41,109.6,15831.0,109.69,109.72,109.41,109.6,15831.0
2019-06-26 11:30:00,109.67,109.74,109.63,109.71,5134.0,109.67,109.74,109.63,109.71,5134.0
2019-06-26 11:35:00,109.69,109.9,109.69,109.88,6582.0,109.69,109.9,109.69,109.88,6582.0
2019-06-26 11:40:00,109.84,110.05,109.8,110.0,10241.0,109.84,110.05,109.8,110.0,10241.0
2019-06-26 11:45:00,110.0,110.01,109.79,109.9,6994.0,110.0,110.01,109.79,109.9,6994.0
2019-06-26 11:50:00,109.84,109.87,109.66,109.69,6930.0,109.84,109.87,109.66,109.69,6930.0
2019-06-26 11:55:00,109.66,109.86,109.65,109.86,6306.0,109.66,109.86,109.65,109.86,6306.0
2019-06-26 12:00:00,109.86,109.96,109.82,109.85,4736.0,109.86,109.96,109.82,109.85,4736.0
2019-06-26 12:05:00,109.86,109.98,109.86,109.96,2529.0,109.86,109.98,109.86,109.96,2529.0
2019-06-26 12:10:00,109.99,109.99,109.72,109.72,3132.0,109.99,109.99,109.72,109.72,3132.0
2019-06-26 12:15:00,109.66,109.7,109.62,109.62,2302.0,109.66,109.7,109.62,109.62,2302.0
2019-06-26 12:20:00,109.6,109.61,109.49,109.59,3841.0,109.6,109.61,109.49,109.59,3841.0
2019-06-26 12:25:00,109.56,109.69,109.56,109.67,3904.0,109.56,109.69,109.56,109.67,3904.0
2019-06-26 12:30:00,109.69,109.74,109.68,109.74,2208.0,109.69,109.74,109.68,109.74,2208.0
2019-06-26 12:35:00,109.76,109.96,109.71,109.88,16511.0,109.76,109.96,109.71,109.88,16511.0
2019-06-26 12:40:00,109.86,109.95,109.86,109.88,29410.0,109.86,109.95,109.86,109.88,29410.0
2019-06-26 12:45:00,109.91,109.91,109.75,109.81,4916.0,109.91,109.91,109.75,109.81,4916.0
2019-06-26 12:50:00,109.79,109.83,109.75,109.75,1809.0,109.79,109.83,109.75,109.75,1809.0
2019-06-26 12:55:00,109.76,109.79,109.74,109.79,1974.0,109.76,109.79,109.74,109.79,1974.0
2019-06-26 13:00:00,109.8,109.81,109.76,109.78,1449.0,109.8,109.81,109.76,109.78,1449.0
2019-06-26 13:05:00,109.76,109.78,109.71,109.78,5611.0,109.76,109.78,109.71,109.78,5611.0
2019-06-26 13:10:00,109.75,109.91,109.75,109.85,11735.0,109.75,109.91,109.75,109.85,11735.0
2019-06-26 13:15:00,109.85,109.85,109.76,109.85,12460.0,109.85,109.85,109.76,109.85,12460.0
2019-06-26 13:20:00,109.81,109.83,109.76,109.76,2966.0,109.81,109.83,109.76,109.76,2966.0
2019-06-26 13:25:00,109.78,109.88,109.73,109.85,10565.0,109.78,109.88,109.73,109.85,10565.0
2019-06-26 13:30:00,109.88,109.88,109.63,109.63,6048.0,109.88,109.88,109.63,109.63,6048.0
2019-06-26 13:35:00,109.63,109.67,109.54,109.67,2710.0,109.63,109.67,109.54,109.67,2710.0
2019-06-26 13:40:00,109.66,109.66,109.5,109.5,1983.0,109.66,109.66,109.5,109.5,1983.0
2019-06-26 13:45:00,109.49,109.53,109.38,109.53,3655.0,109.49,109.53,109.38,109.53,3655.0
2019-06-26 13:50:00,109.52,109.55,109.38,109.41,4488.0,109.52,109.55,109.38,109.41,4488.0
2019-06-26 13:55:00,109.44,109.53,109.42,109.46,19876.0,109.44,109.53,109.42,109.46,19876.0
2019-06-26 14:00:00,109.48,109.5,109.42,109.44,3355.0,109.48,109.5,109.42,109.44,3355.0
2019-06-26 14:05:00,109.43,109.52,109.36,109.42,6890.0,109.43,109.52,109.36,109.42,6890.0
2019-06-26 14:10:00,109.41,109.58,109.4,109.5,4279.0,109.41,109.58,109.4,109.5,4279.0
2019-06-26 14:15:00,109.5,109.53,109.43,109.47,4763.0,109.5,109.53,109.43,109.47,4763.0
2019-06-26 14:20:00,109.48,109.5,109.37,109.37,3642.0,109.48,109.5,109.37,109.37,3642.0
2019-06-26 14:25:00,109.36,109.43,109.31,109.34,5829.0,109.36,109.43,109.31,109.34,5829.0
2019-06-26 14:30:00,109.33,109.33,109.24,109.27,4994.0,109.33,109.33,109.24,109.27,4994.0
2019-06-26 14:35:00,109.27,109.29,109.2,109.2,4110.0,109.27,109.29,109.2,109.2,4110.0
2019-06-26 14:40:00,109.21,109.25,109.15,109.2,5653.0,109.21,109.25,109.15,109.2,5653.0
2019-06-26 14:45:00,109.18,109.22,109.12,109.2,6944.0,109.18,109.22,109.12,109.2,6944.0
2019-06-26 14:50:00,109.23,109.29,109.03,109.06,7909.0,109.23,109.29,109.03,109.06,7909.0
2019-06-26 14:55:00,109.09,109.19,109.09,109.17,6382.0,109.09,109.19,109.09,109.17,6382.0
2019-06-26 15:00:00,109.17,109.25,109.12,109.16,10991.0,109.17,109.25,109.12,109.16,10991.0
2019-06-26 15:05:00,109.17,109.22,109.15,109.2,11376.0,109.17,109.22,109.15,109.2,11376.0
2019-06-26 15:10:00,109.18,109.22,109.1,109.12,6496.0,109.18,109.22,109.1,109.12,6496.0
2019-06-26 15:15:00,109.13,109.23,109.13,109.17,6300.0,109.13,109.23,109.13,109.17,6300.0
2019-06-26 15:20:00,109.17,109.23,109.15,109.23,7235.0,109.17,109.23,109.15,109.23,7235.0
2019-06-26 15:25:00,109.23,109.25,109.12,109.12,9922.0,109.23,109.25,109.12,109.12,9922.0
2019-06-26 15:30:00,109.12,109.22,109.11,109.18,16917.0,109.12,109.22,109.11,109.18,16917.0
2019-06-26 15:35:00,109.18,109.33,109.18,109.3,26858.0,109.18,109.33,109.18,109.3,26858.0
2019-06-26 15:40:00,109.3,109.37,109.18,109.19,14653.0,109.3,109.37,109.18,109.19,14653.0
2019-06-26 15:45:00,109.18,109.21,109.09,109.21,12268.0,109.18,109.21,109.09,109.21,12268.0
2019-06-26 15:50:00,109.2,109.2,109.05,109.1,19350.0,109.2,109.2,109.05,109.1,19350.0
2019-06-26 15:55:00,109.09,109.21,109.05,109.07,52414.0,109.09,109.21,109.05,109.07,52414.0
2019-06-27 09:30:00,109.23,109.23,108.56,109.09,9537.0,109.23,109.23,108.56,109.09,9537.0
2019-06-27 09:35:00,109.0,109.0,108.77,108.77,975.0,109.0,109.0,108.77,108.77,975.0
2019-06-27 09:40:00,108.76,108.91,108.54,108.86,8786.0,108.76,108.91,108.54,108.86,8786.0
2019-06-27 09:45:00,108.9,109.01,108.84,109.0,7929.0,108.9,109.01,108.84,109.0,7929.0
2019-06-27 09:50:00,108.98,109.08,108.93,109.06,1090.0,108.98,109.08,108.93,109.06,1090.0
2019-06-27 09:55:00,108.99,108.99,108.85,108.85,3437.0,108.99,108.99,108.85,108.85,3437.0
2019-06-27 10:00:00,108.9,108.91,108.84,108.9,3000.0,108.9,108.91,108.84,108.9,3000.0
2019-06-27 10:05:00,108.91,108.98,108.76,108.88,6931.0,108.91,108.98,108.76,108.88,6931.0
2019-06-27 10:10:00,108.85,108.9,108.75,108.9,8256.0,108.85,108.9,108.75,108.9,8256.0
2019-06-27 10:15:00,108.9,108.91,108.73,108.83,7489.0,108.9,108.91,108.73,108.83,7489.0
2019-06-27 10:20:00,108.81,109.06,108.8,109.05,3050.0,108.81,109.06,108.8,109.05,3050.0
2019-06-27 10:25:00,109.0,109.12,109.0,109.03,9365.0,109.0,109.12,109.0,109.03,9365.0
2019-06-27 10:30:00,109.07,109.09,108.94,108.94,4803.0,109.07,109.09,108.94,108.94,4803.0
2019-06-27 10:35:00,108.91,108.97,108.91,108.95,4118.0,108.91,108.97,108.91,108.95,4118.0
2019-06-27 10:40:00,108.98,109.08,108.92,108.93,6700.0,108.98,109.08,108.92,108.93,6700.0
2019-06-27 10:45:00,108.97,108.99,108.9,108.96,5015.0,108.97,108.99,108.9,108.96,5015.0
2019-06-27 10:50:00,108.96,109.02,108.89,108.95,4566.0,108.96,109.02,108.89,108.95,4566.0
2019-06-27 10:55:00,108.92,108.92,108.77,108.79,5535.0,108.92,108.92,108.77,108.79,5535.0
2019-06-27 11:00:00,108.79,108.85,108.75,108.84,8360.0,108.79,108.85,108.75,108.84,8360.0
2019-06-27 11:05:00,108.84,108.91,108.83,108.87,4537.0,108.84,108.91,108.83,108.87,4537.0
2019-06-27 11:10:00,108.87,108.88,108.83,108.83,1080.0,108.87,108.88,108.83,108.83,1080.0
2019-06-27 11:15:00,108.8,108.87,108.7,108.74,14581.0,108.8,108.87,108.7,108.74,14581.0
2019-06-27 11:20:00,108.71,108.77,108.59,108.68,9187.0,108.71,108.77,108.59,108.68,9187.0
2019-06-27 11:25:00,108.66,108.74,108.6,108.62,8512.0,108.66,108.74,108.6,108.62,8512.0
2019-06-27 11:30:00,108.56,108.6,108.54,108.59,3250.0,108.56,108.6,108.54,108.59,3250.0
2019-06-27 11:35:00,108.57,108.68,108.56,108.66,3478.0,108.57,108.68,108.56,108.66,3478.0
2019-06-27 11:40:00,108.7,108.74,108.65,108.67,4722.0,108.7,108.74,108.65,108.67,4722.0
2019-06-27 11:45:00,108.67,108.67,108.56,108.56,2300.0,108.67,108.67,108.56,108.56,2300.0
2019-06-27 11:50:00,108.56,108.64,108.55,108.61,2728.0,108.56,108.64,108.55,108.61,2728.0
2019-06-27 11:55:00,108.59,108.59,108.53,108.56,3176.0,108.59,108.59,108.53,108.56,3176.0
2019-06-27 12:00:00,108.54,108.56,108.5,108.55,3436.0,108.54,108.56,108.5,108.55,3436.0
2019-06-27 12:05:00,108.56,108.61,108.52,108.55,3500.0,108.56,108.61,108.52,108.55,3500.0
2019-06-27 12:10:00,108.55,108.66,108.55,108.61,2982.0,108.55,108.66,108.55,108.61,2982.0
2019-06-27 12:15:00,108.63,108.67,108.6,108.66,1960.0,108.63,108.67,108.6,108.66,1960.0
2019-06-27 12:20:00,108.62,108.65,108.57,108.59,2193.0,108.62,108.65,108.57,108.59,2193.0
2019-06-27 12:25:00,108.59,108.66,108.59,108.59,2806.0,108.59,108.66,108.59,108.59,2806.0
2019-06-27 12:30:00,108.58,108.74,108.58,108.74,2144.0,108.58,108.74,108.58,108.74,2144.0
2019-06-27 12:35:00,108.75,108.76,108.72,108.76,1600.0,108.75,108.76,108.72,108.76,1600.0
2019-06-27 12:40:00,108.76,108.76,108.48,108.48,3361.0,108.76,108.76,108.48,108.48,3361.0
2019-06-27 12:45:00,108.53,108.56,108.51,108.51,2000.0,108.53,108.56,108.51,108.51,2000.0
2019-06-27 12:50:00,108.54,108.55,108.46,108.46,2655.0,108.54,108.55,108.46,108.46,2655.0
2019-06-27 12:55:00,108.48,108.55,108.48,108.52,2100.0,108.48,108.55,108.48,108.52,2100.0
2019-06-27 13:00:00,108.52,108.58,108.48,108.58,2502.0,108.52,108.58,108.48,108.58,2502.0
2019-06-27 13:05:00,108.62,108.64,108.54,108.54,2752.0,108.62,108.64,108.54,108.54,2752.0
2019-06-27 13:10:00,108.52,108.58,108.43,108.44,4878.0,108.52,108.58,108.43,108.44,4878.0
2019-06-27 13:15:00,108.43,108.58,108.42,108.55,6864.0,108.43,108.58,108.42,108.55,6864.0
2019-06-27 13:20:00,108.54,108.7,108.54,108.69,9051.0,108.54,108.7,108.54,108.69,9051.0
2019-06-27 13:25:00,108.68,108.71,108.64,108.65,2000.0,108.68,108.71,108.64,108.65,2000.0
2019-06-27 13:30:00,108.65,108.68,108.61,108.68,2981.0,108.65,108.68,108.61,108.68,2981.0
2019-06-27 13:35:00,108.69,108.82,108.65,108.74,11031.0,108.69,108.82,108.65,108.74,11031.0
2019-06-27 13:40:00,108.78,108.78,108.61,108.65,12346.0,108.78,108.78,108.61,108.65,12346.0
2019-06-27 13:45:00,108.65,108.66,108.49,108.49,4430.0,108.65,108.66,108.49,108.49,4430.0
2019-06-27 13:50:00,108.49,108.52,108.47,108.52,5084.0,108.49,108.52,108.47,108.52,5084.0
2019-06-27 13:55:00,108.51,108.59,108.5,108.53,4345.0,108.51,108.59,108.5,108.53,4345.0
2019-06-27 14:00:00,108.48,108.51,108.43,108.44,3951.0,108.48,108.51,108.43,108.44,3951.0
2019-06-27 14:05:00,108.45,108.51,108.39,108.5,5347.0,108.45,108.51,108.39,108.5,5347.0
2019-06-27 14:10:00,108.52,108.55,108.5,108.52,4681.0,108.52,108.55,108.5,108.52,4681.0
2019-06-27 14:15:00,108.53,108.59,108.51,108.57,5255.0,108.53,108.59,108.51,108.57,5255.0
2019-06-27 14:20:00,108.52,108.62,108.52,108.56,3679.0,108.52,108.62,108.52,108.56,3679.0
2019-06-27 14:25:00,108.56,108.56,108.48,108.52,2933.0,108.56,108.56,108.48,108.52,2933.0
2019-06-27 14:30:00,108.52,108.63,108.52,108.63,2345.0,108.52,108.63,108.52,108.63,2345.0
2019-06-27 14:35:00,108.62,108.64,108.57,108.6,3889.0,108.62,108.64,108.57,108.6,3889.0
2019-06-27 14:40:00,108.63,108.64,108.58,108.6,2000.0,108.63,108.64,108.58,108.6,2000.0
2019-06-27 14:45:00,108.64,108.64,108.54,108.57,7016.0,108.64,108.64,108.54,108.57,7016.0
2019-06-27 14:50:00,108.57,108.57,108.46,108.46,9393.0,108.57,108.57,108.46,108.46,9393.0
2019-06-27 14:55:00,108.47,108.54,108.44,108.47,10019.0,108.47,108.54,108.44,108.47,10019.0
2019-06-27 15:00:00,108.47,108.49,108.39,108.42,7697.0,108.47,108.49,108.39,108.42,7697.0
2019-06-27 15:05:00,108.42,108.44,108.26,108.27,8813.0,108.42,108.44,108.26,108.27,8813.0
2019-06-27 15:10:00,108.25,108.27,108.2,108.23,12958.0,108.25,108.27,108.2,108.23,12958.0
2019-06-27 15:15:00,108.23,108.34,108.21,108.23,14291.0,108.23,108.34,108.21,108.23,14291.0
2019-06-27 15:20:00,108.22,108.23,108.07,108.1,19287.0,108.22,108.23,108.07,108.1,19287.0
2019-06-27 15:25:00,108.11,108.12,108.05,108.08,15196.0,108.11,108.12,108.05,108.08,15196.0
2019-06-27 15:30:00,108.07,108.23,108.07,108.22,8850.0,108.07,108.23,108.07,108.22,8850.0
2019-06-27 15:35:00,108.22,108.29,108.19,108.26,11846.0,108.22,108.29,108.19,108.26,11846.0
2019-06-27 15:40:00,108.27,108.27,108.11,108.12,15045.0,108.27,108.27,108.11,108.12,15045.0
2019-06-27 15:45:00,108.13,108.14,108.03,108.03,13187.0,108.13,108.14,108.03,108.03,13187.0
2019-06-27 15:50:00,108.05,108.11,108.03,108.06,19460.0,108.05,108.11,108.03,108.06,19460.0
2019-06-27 15:55:00,108.07,108.27,108.06,108.14,52675.0,108.07,108.27,108.06,108.14,52675.0
2019-06-28 09:30:00,107.98,108.57,107.75,108.19,29200.0,107.98,108.57,107.75,108.19,29200.0
2019-06-28 09:35:00,108.16,108.23,108.09,108.11,53427.0,108.16,108.23,108.09,108.11,53427.0
2019-06-28 09:40:00,108.06,108.11,107.44,107.44,11940.0,108.06,108.11,107.44,107.44,11940.0
2019-06-28 09:45:00,107.44,107.56,107.21,107.27,11081.0,107.44,107.56,107.21,107.27,11081.0
2019-06-28 09:50:00,107.21,107.38,107.19,107.32,6200.0,107.21,107.38,107.19,107.32,6200.0
2019-06-28 09:55:00,107.3,107.96,107.26,107.96,11377.0,107.3,107.96,107.26,107.96,11377.0
2019-06-28 10:00:00,107.97,108.01,107.82,107.97,5227.0,107.97,108.01,107.82,107.97,5227.0
2019-06-28 10:05:00,108.0,108.0,107.64,107.65,7235.0,108.0,108.0,107.64,107.65,7235.0
2019-06-28 10:10:00,107.75,107.95,107.58,107.95,9687.0,107.75,107.95,107.58,107.95,9687.0
2019-06-28 10:15:00,107.94,108.07,107.84,108.07,7853.0,107.94,108.07,107.84,108.07,7853.0
2019-06-28 10:20:00,108.11,108.24,108.03,108.13,9910.0,108.11,108.24,108.03,108.13,9910.0
2019-06-28 10:25:00,108.09,108.22,107.96,108.22,9119.0,108.09,108.22,107.96,108.22,9119.0
2019-06-28 10:30:00,108.24,108.31,108.12,108.31,7201.0,108.24,108.31,108.12,108.31,7201.0
2019-06-28 10:35:00,108.28,108.28,108.05,108.09,4098.0,108.28,108.28,108.05,108.09,4098.0
2019-06-28 10:40:00,108.09,108.13,107.98,108.09,5947.0,108.09,108.13,107.98,108.09,5947.0
2019-06-28 10:45:00,108.09,108.11,107.96,107.96,4505.0,108.09,108.11,107.96,107.96,4505.0
2019-06-28 10:50:00,107.99,108.2,107.99,108.18,2771.0,107.99,108.2,107.99,108.18,2771.0
2019-06-28 10:55:00,108.17,108.17,107.95,108.0,7930.0,108.17,108.17,107.95,108.0,7930.0
2019-06-28 11:00:00,107.97,108.0,107.83,107.97,9264.0,107.97,108.0,107.83,107.97,9264.0
2019-06-28 11:05:00,107.98,108.03,107.88,108.03,5171.0,107.98,108.03,107.88,108.03,5171.0
2019-06-28 11:10:00,107.97,108.08,107.94,108.0,4997.0,107.97,108.08,107.94,108.0,4997.0
2019-06-28 11:15:00,108.01,108.05,107.98,107.98,3384.0,108.01,108.05,107.98,107.98,3384.0
2019-06-28 11:20:00,107.98,108.0,107.88,107.98,8337.0,107.98,108.0,107.88,107.98,8337.0
2019-06-28 11:25:00,108.02,108.06,107.93,107.95,7499.0,108.02,108.06,107.93,107.95,7499.0
2019-06-28 11:30:00,107.94,108.0,107.83,107.85,8092.0,107.94,108.0,107.83,107.85,8092.0
2019-06-28 11:35:00,107.84,107.86,107.81,107.84,5348.0,107.84,107.86,107.81,107.84,5348.0
2019-06-28 11:40:00,107.86,107.86,107.78,107.83,4550.0,107.86,107.86,107.78,107.83,4550.0
2019-06-28 11:45:00,107.83,107.86,107.7,107.7,9708.0,107.83,107.86,107.7,107.7,9708.0
2019-06-28 11:50:00,107.69,107.76,107.68,107.76,8479.0,107.69,107.76,107.68,107.76,8479.0
2019-06-28 11:55:00,107.78,107.81,107.71,107.76,4178.0,107.78,107.81,107.71,107.76,4178.0
2019-06-28 12:00:00,107.75,107.82,107.75,107.81,8881.0,107.75,107.82,107.75,107.81,8881.0
2019-06-28 12:05:00,107.81,107.96,107.81,107.94,6809.0,107.81,107.96,107.81,107.94,6809.0
2019-06-28 12:10:00,107.93,107.93,107.78,107.78,11915.0,107.93,107.93,107.78,107.78,11915.0
2019-06-28 12:15:00,107.79,107.91,107.76,107.91,4461.0,107.79,107.91,107.76,107.91,4461.0
2019-06-28 12:20:00,107.91,108.02,107.91,108.02,15476.0,107.91,108.02,107.91,108.02,15476.0
2019-06-28 12:25:00,108.03,108.03,107.87,107.88,9024.0,108.03,108.03,107.87,107.88,9024.0
2019-06-28 12:30:00,107.9,107.91,107.74,107.84,14710.0,107.9,107.91,107.74,107.84,14710.0
2019-06-28 12:35:00,107.85,107.85,107.74,107.77,4938.0,107.85,107.85,107.74,107.77,4938.0
2019-06-28 12:40:00,107.8,107.8,107.75,107.79,5456.0,107.8,107.8,107.75,107.79,5456.0
2019-06-28 12:45:00,107.79,107.8,107.72,107.72,14246.0,107.79,107.8,107.72,107.72,14246.0
2019-06-28 12:50:00,107.72,107.74,107.64,107.7,4700.0,107.72,107.74,107.64,107.7,4700.0
2019-06-28 12:55:00,107.7,107.79,107.7,107.76,6473.0,107.7,107.79,107.7,107.76,6473.0
2019-06-28 13:00:00,107.75,107.75,107.61,107.61,9970.0,107.75,107.75,107.61,107.61,9970.0
2019-06-28 13:05:00,107.59,107.61,107.4,107.4,20405.0,107.59,107.61,107.4,107.4,20405.0
2019-06-28 13:10:00,107.41,107.5,107.39,107.4,10625.0,107.41,107.5,107.39,107.4,10625.0
2019-06-28 13:15:00,107.39,107.4,107.3,107.32,8522.0,107.39,107.4,107.3,107.32,8522.0
2019-06-28 13:20:00,107.3,107.35,107.26,107.32,19056.0,107.3,107.35,107.26,107.32,19056.0
2019-06-28 13:25:00,107.33,107.35,107.21,107.22,9133.0,107.33,107.35,107.21,107.22,9133.0
2019-06-28 13:30:00,107.23,107.25,107.17,107.2,15618.0,107.23,107.25,107.17,107.2,15618.0
2019-06-28 13:35:00,107.2,107.21,107.16,107.2,18203.0,107.2,107.21,107.16,107.2,18203.0
2019-06-28 13:40:00,107.2,107.21,107.12,107.17,15417.0,107.2,107.21,107.12,107.17,15417.0
2019-06-28 13:45:00,107.17,107.27,107.16,107.27,21824.0,107.17,107.27,107.16,107.27,21824.0
2019-06-28 13:50:00,107.28,107.4,107.22,107.22,20860.0,107.28,107.4,107.22,107.22,20860.0
2019-06-28 13:55:00,107.22,107.26,107.19,107.25,10679.0,107.22,107.26,107.19,107.25,10679.0
2019-06-28 14:00:00,107.24,107.37,107.23,107.35,14062.0,107.24,107.37,107.23,107.35,14062.0
2019-06-28 14:05:00,107.35,107.36,107.21,107.34,16111.0,107.35,107.36,107.21,107.34,16111.0
2019-06-28 14:10:00,107.31,107.4,107.28,107.39,10194.0,107.31,107.4,107.28,107.39,10194.0
2019-06-28 14:15:00,107.37,107.37,107.25,107.29,10608.0,107.37,107.37,107.25,107.29,10608.0
2019-06-28 14:20:00,107.3,107.33,107.27,107.31,15960.0,107.3,107.33,107.27,107.31,15960.0
2019-06-28 14:25:00,107.31,107.45,107.31,107.42,12338.0,107.31,107.45,107.31,107.42,12338.0
2019-06-28 14:30:00,107.42,107.43,107.39,107.39,12692.0,107.42,107.43,107.39,107.39,12692.0
2019-06-28 14:35:00,107.4,107.56,107.38,107.56,10342.0,107.4,107.56,107.38,107.56,10342.0
2019-06-28 14:40:00,107.58,107.59,107.43,107.45,11441.0,107.58,107.59,107.43,107.45,11441.0
2019-06-28 14:45:00,107.44,107.45,107.36,107.41,8664.0,107.44,107.45,107.36,107.41,8664.0
2019-06-28 14:50:00,107.42,107.48,107.32,107.48,22187.0,107.42,107.48,107.32,107.48,22187.0
2019-06-28 14:55:00,107.49,107.49,107.32,107.38,17135.0,107.49,107.49,107.32,107.38,17135.0
2019-06-28 15:00:00,107.39,107.4,107.37,107.38,9477.0,107.39,107.4,107.37,107.38,9477.0
2019-06-28 15:05:00,107.38,107.5,107.38,107.5,19663.0,107.38,107.5,107.38,107.5,19663.0
2019-06-28 15:10:00,107.5,107.52,107.43,107.45,13938.0,107.5,107.52,107.43,107.45,13938.0
2019-06-28 15:15:00,107.44,107.49,107.41,107.49,23651.0,107.44,107.49,107.41,107.49,23651.0
2019-06-28 15:20:00,107.49,107.52,107.43,107.44,17365.0,107.49,107.52,107.43,107.44,17365.0
2019-06-28 15:25:00,107.45,107.45,107.35,107.36,21046.0,107.45,107.45,107.35,107.36,21046.0
2019-06-28 15:30:00,107.36,107.36,107.1,107.12,43125.0,107.36,107.36,107.1,107.12,43125.0
2019-06-28 15:35:00,107.13,107.18,107.03,107.03,47725.0,107.13,107.18,107.03,107.03,47725.0
2019-06-28 15:40:00,107.04,107.05,106.85,106.85,36762.0,107.04,107.05,106.85,106.85,36762.0
2019-06-28 15:45:00,106.86,106.9,106.77,106.79,65618.0,106.86,106.9,106.77,106.79,65618.0
2019-06-28 15:50:00,106.78,106.8,106.58,106.61,72420.0,106.78,106.8,106.58,106.61,72420.0
2019-06-28 15:55:00,106.76,107.45,106.61,107.37,352701.0,106.76,107.45,106.61,107.37,352701.0
2019-07-01 09:30:00,108.79,109.98,108.75,109.84,79849.0,108.79,109.98,108.75,109.84,79849.0
2019-07-01 09:35:00,109.7,109.75,109.26,109.26,35573.0,109.7,109.75,109.26,109.26,35573.0
2019-07-01 09:40:00,109.32,109.87,109.26,109.79,47281.0,109.32,109.87,109.26,109.79,47281.0
2019-07-01 09:45:00,109.79,109.79,108.95,109.27,21991.0,109.79,109.79,108.95,109.27,21991.0
2019-07-01 09:50:00,109.3,109.53,109.06,109.36,51630.0,109.3,109.53,109.06,109.36,51630.0
2019-07-01 09:55:00,109.38,109.62,109.17,109.35,24492.0,109.38,109.62,109.17,109.35,24492.0
2019-07-01 10:00:00,109.41,109.72,109.41,109.7,7190.0,109.41,109.72,109.41,109.7,7190.0
2019-07-01 10:05:00,109.67,109.88,109.59,109.76,11292.0,109.67,109.88,109.59,109.76,11292.0
2019-07-01 10:10:00,109.7,109.8,109.61,109.66,13277.0,109.7,109.8,109.61,109.66,13277.0
2019-07-01 10:15:00,109.71,109.73,109.44,109.52,33908.0,109.71,109.73,109.44,109.52,33908.0
2019-07-01 10:20:00,109.53,109.72,109.52,109.7,40596.0,109.53,109.72,109.52,109.7,40596.0
2019-07-01 10:25:00,109.67,109.82,109.6,109.8,14086.0,109.67,109.82,109.6,109.8,14086.0
2019-07-01 10:30:00,109.82,109.9,109.73,109.76,13234.0,109.82,109.9,109.73,109.76,13234.0
2019-07-01 10:35:00,109.76,109.87,109.68,109.7,16484.0,109.76,109.87,109.68,109.7,16484.0
2019-07-01 10:40:00,109.7,109.72,109.55,109.61,26448.0,109.7,109.72,109.55,109.61,26448.0
2019-07-01 10:45:00,109.67,109.78,109.56,109.7,32784.0,109.67,109.78,109.56,109.7,32784.0
2019-07-01 10:50:00,109.69,109.86,109.68,109.86,6733.0,109.69,109.86,109.68,109.86,6733.0
2019-07-01 10:55:00,109.82,109.89,109.7,109.88,8313.0,109.82,109.89,109.7,109.88,8313.0
2019-07-01 11:00:00,109.92,110.03,109.78,109.8,23612.0,109.92,110.03,109.78,109.8,23612.0
2019-07-01 11:05:00,109.77,109.84,109.68,109.72,15475.0,109.77,109.84,109.68,109.72,15475.0
2019-07-01 11:10:00,109.69,109.77,109.55,109.65,6837.0,109.69,109.77,109.55,109.65,6837.0
2019-07-01 11:15:00,109.65,109.72,109.52,109.58,15295.0,109.65,109.72,109.52,109.58,15295.0
2019-07-01 11:20:00,109.58,109.58,109.29,109.34,9292.0,109.58,109.58,109.29,109.34,9292.0
2019-07-01 11:25:00,109.35,109.39,109.26,109.29,18459.0,109.35,109.39,109.26,109.29,18459.0
2019-07-01 11:30:00,109.27,109.35,109.24,109.35,5357.0,109.27,109.35,109.24,109.35,5357.0
2019-07-01 11:35:00,109.35,109.58,109.33,109.49,10747.0,109.35,109.58,109.33,109.49,10747.0
2019-07-01 11:40:00,109.47,109.54,109.32,109.32,7596.0,109.47,109.54,109.32,109.32,7596.0
2019-07-01 11:45:00,109.32,109.49,109.23,109.31,11712.0,109.32,109.49,109.23,109.31,11712.0
2019-07-01 11:50:00,109.33,109.37,109.25,109.28,5926.0,109.33,109.37,109.25,109.28,5926.0
2019-07-01 11:55:00,109.29,109.29,109.11,109.12,7054.0,109.29,109.29,109.11,109.12,7054.0
2019-07-01 12:00:00,109.13,109.25,109.13,109.2,6095.0,109.13,109.25,109.13,109.2,6095.0
2019-07-01 12:05:00,109.2,109.27,109.13,109.2,14421.0,109.2,109.27,109.13,109.2,14421.0
2019-07-01 12:10:00,109.2,109.24,109.19,109.24,7781.0,109.2,109.24,109.19,109.24,7781.0
2019-07-01 12:15:00,109.23,109.33,109.21,109.32,8003.0,109.23,109.33,109.21,109.32,8003.0
2019-07-01 12:20:00,109.34,109.39,109.2,109.24,7921.0,109.34,109.39,109.2,109.24,7921.0
2019-07-01 12:25:00,109.24,109.28,109.19,109.27,18098.0,109.24,109.28,109.19,109.27,18098.0
2019-07-01 12:30:00,109.26,109.26,109.1,109.12,9358.0,109.26,109.26,109.1,109.12,9358.0
2019-07-01 12:35:00,109.11,109.13,109.06,109.12,7449.0,109.11,109.13,109.06,109.12,7449.0
2019-07-01 12:40:00,109.13,109.18,109.08,109.14,5559.0,109.13,109.18,109.08,109.14,5559.0
2019-07-01 12:45:00,109.14,109.19,109.1,109.12,6805.0,109.14,109.19,109.1,109.12,6805.0
2019-07-01 12:50:00,109.11,109.2,109.09,109.17,9451.0,109.11,109.2,109.09,109.17,9451.0
2019-07-01 12:55:00,109.17,109.17,109.06,109.09,15784.0,109.17,109.17,109.06,109.09,15784.0
2019-07-01 13:00:00,109.1,109.12,109.01,109.04,9719.0,109.1,109.12,109.01,109.04,9719.0
2019-07-01 13:05:00,109.05,109.15,109.05,109.07,9729.0,109.05,109.15,109.05,109.07,9729.0
2019-07-01 13:10:00,109.06,109.08,108.9,109.03,11194.0,109.06,109.08,108.9,109.03,11194.0
2019-07-01 13:15:00,109.0,109.07,108.93,109.04,11274.0,109.0,109.07,108.93,109.04,11274.0
2019-07-01 13:20:00,109.04,109.09,108.99,109.08,9931.0,109.04,109.09,108.99,109.08,9931.0
2019-07-01 13:25:00,109.08,109.11,109.05,109.08,6203.0,109.08,109.11,109.05,109.08,6203.0
2019-07-01 13:30:00,109.08,109.11,109.03,109.11,9103.0,109.08,109.11,109.03,109.11,9103.0
2019-07-01 13:35:00,109.09,109.21,109.07,109.2,16549.0,109.09,109.21,109.07,109.2,16549.0
2019-07-01 13:40:00,109.21,109.33,109.2,109.29,12659.0,109.21,109.33,109.2,109.29,12659.0
2019-07-01 13:45:00,109.28,109.42,109.27,109.42,7385.0,109.28,109.42,109.27,109.42,7385.0
2019-07-01 13:50:00,109.42,109.51,109.39,109.46,13834.0,109.42,109.51,109.39,109.46,13834.0
2019-07-01 13:55:00,109.46,109.47,109.4,109.41,25328.0,109.46,109.47,109.4,109.41,25328.0
2019-07-01 14:00:00,109.42,109.42,109.12,109.19,13535.0,109.42,109.42,109.12,109.19,13535.0
2019-07-01 14:05:00,109.21,109.21,109.12,109.19,10964.0,109.21,109.21,109.12,109.19,10964.0
2019-07-01 14:10:00,109.19,109.3,109.15,109.3,8779.0,109.19,109.3,109.15,109.3,8779.0
2019-07-01 14:15:00,109.29,109.3,109.23,109.25,16939.0,109.29,109.3,109.23,109.25,16939.0
2019-07-01 14:20:00,109.27,109.3,109.2,109.23,14242.0,109.27,109.3,109.2,109.23,14242.0
2019-07-01 14:25:00,109.22,109.26,109.08,109.14,11170.0,109.22,109.26,109.08,109.14,11170.0
2019-07-01 14:30:00,109.16,109.24,109.14,109.22,8989.0,109.16,109.24,109.14,109.22,8989.0
2019-07-01 14:35:00,109.24,109.25,109.16,109.2,6512.0,109.24,109.25,109.16,109.2,6512.0
2019-07-01 14:40:00,109.18,109.23,109.14,109.18,7870.0,109.18,109.23,109.14,109.18,7870.0
2019-07-01 14:45:00,109.2,109.21,109.15,109.19,3759.0,109.2,109.21,109.15,109.19,3759.0
2019-07-01 14:50:00,109.18,109.19,109.1,109.13,24811.0,109.18,109.19,109.1,109.13,24811.0
2019-07-01 14:55:00,109.15,109.19,109.12,109.16,11449.0,109.15,109.19,109.12,109.16,11449.0
2019-07-01 15:00:00,109.15,109.32,109.15,109.3,23500.0,109.15,109.32,109.15,109.3,23500.0
2019-07-01 15:05:00,109.3,109.3,109.22,109.29,8400.0,109.3,109.3,109.22,109.29,8400.0
2019-07-01 15:10:00,109.29,109.53,109.29,109.53,32017.0,109.29,109.53,109.29,109.53,32017.0
2019-07-01 15:15:00,109.54,109.54,109.43,109.46,11305.0,109.54,109.54,109.43,109.46,11305.0
2019-07-01 15:20:00,109.47,109.6,109.43,109.59,22463.0,109.47,109.6,109.43,109.59,22463.0
2019-07-01 15:25:00,109.59,109.62,109.47,109.57,33890.0,109.59,109.62,109.47,109.57,33890.0
2019-07-01 15:30:00,109.58,109.7,109.58,109.65,17822.0,109.58,109.7,109.58,109.65,17822.0
2019-07-01 15:35:00,109.66,109.77,109.62,109.76,39975.0,109.66,109.77,109.62,109.76,39975.0
2019-07-01 15:40:00,109.77,109.95,109.77,109.84,22211.0,109.77,109.95,109.77,109.84,22211.0
2019-07-01 15:45:00,109.83,110.06,109.77,110.02,48351.0,109.83,110.06,109.77,110.02,48351.0
2019-07-01 15:50:00,110.02,110.28,109.99,110.25,54516.0,110.02,110.28,109.99,110.25,54516.0
2019-07-01 15:55:00,110.25,110.34,110.04,110.06,123681.0,110.25,110.34,110.04,110.06,123681.0
2019-07-02 09:30:00,110.09,110.11,108.76,108.88,41529.0,110.09,110.11,108.76,108.88,41529.0
2019-07-02 09:35:00,108.88,109.2,108.77,109.05,50317.0,108.88,109.2,108.77,109.05,50317.0
2019-07-02 09:40:00,109.04,109.23,109.01,109.14,14698.0,109.04,109.23,109.01,109.14,14698.0
2019-07-02 09:45:00,109.2,109.22,109.01,109.16,14838.0,109.2,109.22,109.01,109.16,14838.0
2019-07-02 09:50:00,109.15,109.25,109.08,109.17,5360.0,109.15,109.25,109.08,109.17,5360.0
2019-07-02 09:55:00,109.17,109.21,109.01,109.03,6512.0,109.17,109.21,109.01,109.03,6512.0
2019-07-02 10:00:00,109.06,109.06,108.75,108.78,11112.0,109.06,109.06,108.75,108.78,11112.0
2019-07-02 10:05:00,108.77,108.84,108.57,108.59,8045.0,108.77,108.84,108.57,108.59,8045.0
2019-07-02 10:10:00,108.65,108.74,108.55,108.67,7996.0,108.65,108.74,108.55,108.67,7996.0
2019-07-02 10:15:00,108.7,108.7,108.43,108.7,28560.0,108.7,108.7,108.43,108.7,28560.0
2019-07-02 10:20:00,108.74,108.77,108.57,108.57,6196.0,108.74,108.77,108.57,108.57,6196.0
2019-07-02 10:25:00,108.6,108.79,108.56,108.73,7823.0,108.6,108.79,108.56,108.73,7823.0
2019-07-02 10:30:00,108.76,108.79,108.69,108.73,3531.0,108.76,108.79,108.69,108.73,3531.0
2019-07-02 10:35:00,108.73,108.75,108.66,108.66,3760.0,108.73,108.75,108.66,108.66,3760.0
2019-07-02 10:40:00,108.69,108.81,108.66,108.77,9173.0,108.69,108.81,108.66,108.77,9173.0
2019-07-02 10:45:00,108.72,108.74,108.62,108.67,4581.0,108.72,108.74,108.62,108.67,4581.0
2019-07-02 10:50:00,108.67,108.83,108.63,108.65,11671.0,108.67,108.83,108.63,108.65,11671.0
2019-07-02 10:55:00,108.68,108.7,108.44,108.54,18030.0,108.68,108.7,108.44,108.54,18030.0
2019-07-02 11:00:00,108.55,108.57,108.43,108.46,8073.0,108.55,108.57,108.43,108.46,8073.0
2019-07-02 11:05:00,108.46,108.46,108.2,108.2,16656.0,108.46,108.46,108.2,108.2,16656.0
2019-07-02 11:10:00,108.2,108.23,107.97,107.99,18026.0,108.2,108.23,107.97,107.99,18026.0
2019-07-02 11:15:00,108.02,108.17,107.92,108.15,18308.0,108.02,108.17,107.92,108.15,18308.0
2019-07-02 11:20:00,108.22,108.31,108.1,108.13,19882.0,108.22,108.31,108.1,108.13,19882.0
2019-07-02 11:25:00,108.15,108.24,108.11,108.13,6486.0,108.15,108.24,108.11,108.13,6486.0
2019-07-02 11:30:00,108.14,108.17,108.03,108.06,4519.0,108.14,108.17,108.03,108.06,4519.0
2019-07-02 11:35:00,108.06,108.17,108.06,108.14,6650.0,108.06,108.17,108.06,108.14,6650.0
2019-07-02 11:40:00,108.13,108.13,107.99,108.04,13721.0,108.13,108.13,107.99,108.04,13721.0
2019-07-02 11:45:00,108.02,108.08,107.99,108.08,3500.0,108.02,108.08,107.99,108.08,3500.0
2019-07-02 11:50:00,108.06,108.23,107.99,108.17,11587.0,108.06,108.23,107.99,108.17,11587.0
2019-07-02 11:55:00,108.22,108.42,108.18,108.42,16829.0,108.22,108.42,108.18,108.42,16829.0
2019-07-02 12:00:00,108.41,108.54,108.38,108.47,24962.0,108.41,108.54,108.38,108.47,24962.0
2019-07-02 12:05:00,108.47,108.47,108.38,108.42,4767.0,108.47,108.47,108.38,108.42,4767.0
2019-07-02 12:10:00,108.42,108.42,108.28,108.3,7243.0,108.42,108.42,108.28,108.3,7243.0
2019-07-02 12:15:00,108.29,108.42,108.29,108.35,7899.0,108.29,108.42,108.29,108.35,7899.0
2019-07-02 12:20:00,108.37,108.41,108.35,108.38,6814.0,108.37,108.41,108.35,108.38,6814.0
2019-07-02 12:25:00,108.39,108.52,108.29,108.49,35942.0,108.39,108.52,108.29,108.49,35942.0
2019-07-02 12:30:00,108.51,108.56,108.33,108.42,12249.0,108.51,108.56,108.33,108.42,12249.0
2019-07-02 12:35:00,108.44,108.89,108.44,108.84,56537.0,108.44,108.89,108.44,108.84,56537.0
2019-07-02 12:40:00,108.85,108.85,108.6,108.68,9486.0,108.85,108.85,108.6,108.68,9486.0
2019-07-02 12:45:00,108.68,108.83,108.68,108.79,45497.0,108.68,108.83,108.68,108.79,45497.0
2019-07-02 12:50:00,108.76,108.77,108.64,108.7,6518.0,108.76,108.77,108.64,108.7,6518.0
2019-07-02 12:55:00,108.7,108.7,108.56,108.6,4802.0,108.7,108.7,108.56,108.6,4802.0
2019-07-02 13:00:00,108.59,108.6,108.48,108.5,3977.0,108.59,108.6,108.48,108.5,3977.0
2019-07-02 13:05:00,108.52,108.64,108.5,108.64,6865.0,108.52,108.64,108.5,108.64,6865.0
2019-07-02 13:10:00,108.63,108.64,108.59,108.63,9549.0,108.63,108.64,108.59,108.63,9549.0
2019-07-02 13:15:00,108.63,108.63,108.52,108.57,5403.0,108.63,108.63,108.52,108.57,5403.0
2019-07-02 13:20:00,108.57,108.58,108.51,108.55,13801.0,108.57,108.58,108.51,108.55,13801.0
2019-07-02 13:25:00,108.56,108.62,108.54,108.55,6984.0,108.56,108.62,108.54,108.55,6984.0
2019-07-02 13:30:00,108.53,108.64,108.53,108.61,7894.0,108.53,108.64,108.53,108.61,7894.0
2019-07-02 13:35:00,108.62,108.67,108.57,108.62,7461.0,108.62,108.67,108.57,108.62,7461.0
2019-07-02 13:40:00,108.62,108.71,108.6,108.69,4847.0,108.62,108.71,108.6,108.69,4847.0
2019-07-02 13:45:00,108.68,108.8,108.67,108.76,5464.0,108.68,108.8,108.67,108.76,5464.0
2019-07-02 13:50:00,108.78,108.99,108.78,108.96,6518.0,108.78,108.99,108.78,108.96,6518.0
2019-07-02 13:55:00,108.93,108.99,108.92,108.94,7505.0,108.93,108.99,108.92,108.94,7505.0
2019-07-02 14:00:00,108.94,109.05,108.92,109.05,2993.0,108.94,109.05,108.92,109.05,2993.0
2019-07-02 14:05:00,109.09,109.33,109.06,109.33,7622.0,109.09,109.33,109.06,109.33,7622.0
2019-07-02 14:10:00,109.33,109.45,109.28,109.43,8861.0,109.33,109.45,109.28,109.43,8861.0
2019-07-02 14:15:00,109.43,109.56,109.4,109.5,12621.0,109.43,109.56,109.4,109.5,12621.0
2019-07-02 14:20:00,109.5,109.51,109.33,109.39,9213.0,109.5,109.51,109.33,109.39,9213.0
2019-07-02 14:25:00,109.39,109.45,109.2,109.22,8735.0,109.39,109.45,109.2,109.22,8735.0
2019-07-02 14:30:00,109.22,109.24,109.16,109.21,9620.0,109.22,109.24,109.16,109.21,9620.0
2019-07-02 14:35:00,109.21,109.25,109.17,109.21,3256.0,109.21,109.25,109.17,109.21,3256.0
2019-07-02 14:40:00,109.21,109.35,109.19,109.32,7330.0,109.21,109.35,109.19,109.32,7330.0
2019-07-02 14:45:00,109.3,109.34,109.29,109.32,3283.0,109.3,109.34,109.29,109.32,3283.0
2019-07-02 14:50:00,109.32,109.32,109.14,109.14,12868.0,109.32,109.32,109.14,109.14,12868.0
2019-07-02 14:55:00,109.14,109.14,108.81,108.86,11280.0,109.14,109.14,108.81,108.86,11280.0
2019-07-02 15:00:00,108.91,108.91,108.72,108.78,16193.0,108.91,108.91,108.72,108.78,16193.0
2019-07-02 15:05:00,108.79,108.94,108.78,108.94,10650.0,108.79,108.94,108.78,108.94,10650.0
2019-07-02 15:10:00,108.95,109.04,108.83,108.86,13020.0,108.95,109.04,108.83,108.86,13020.0
2019-07-02 15:15:00,108.86,108.89,108.77,108.81,14899.0,108.86,108.89,108.77,108.81,14899.0
2019-07-02 15:20:00,108.81,108.85,108.77,108.84,8473.0,108.81,108.85,108.77,108.84,8473.0
2019-07-02 15:25:00,108.85,109.0,108.84,108.98,7407.0,108.85,109.0,108.84,108.98,7407.0
2019-07-02 15:30:00,108.98,109.18,108.94,109.14,8968.0,108.98,109.18,108.94,109.14,8968.0
2019-07-02 15:35:00,109.12,109.14,108.97,109.02,15249.0,109.12,109.14,108.97,109.02,15249.0
2019-07-02 15:40:00,109.01,109.04,108.89,108.89,18168.0,109.01,109.04,108.89,108.89,18168.0
2019-07-02 15:45:00,108.88,108.95,108.76,108.76,33652.0,108.88,108.95,108.76,108.76,33652.0
2019-07-02 15:50:00,108.76,108.95,108.74,108.93,33077.0,108.76,108.95,108.74,108.93,33077.0
2019-07-02 15:55:00,108.94,109.09,108.94,109.09,96278.0,108.94,109.09,108.94,109.09,96278.0
2019-07-03 09:30:00,109.39,109.76,109.36,109.42,26429.0,109.39,109.76,109.36,109.42,26429.0
2019-07-03 09:35:00,109.48,109.64,109.36,109.42,32994.0,109.48,109.64,109.36,109.42,32994.0
2019-07-03 09:40:00,109.46,109.78,109.3,109.59,12517.0,109.46,109.78,109.3,109.59,12517.0
2019-07-03 09:45:00,109.55,109.71,109.49,109.6,4760.0,109.55,109.71,109.49,109.6,4760.0
2019-07-03 09:50:00,109.65,109.73,109.03,109.16,17452.0,109.65,109.73,109.03,109.16,17452.0
2019-07-03 09:55:00,109.17,109.41,109.02,109.41,31076.0,109.17,109.41,109.02,109.41,31076.0
2019-07-03 10:00:00,109.38,109.61,109.37,109.47,16650.0,109.38,109.61,109.37,109.47,16650.0
2019-07-03 10:05:00,109.46,109.66,109.38,109.66,19006.0,109.46,109.66,109.38,109.66,19006.0
2019-07-03 10:10:00,109.72,109.76,109.54,109.61,4409.0,109.72,109.76,109.54,109.61,4409.0
2019-07-03 10:15:00,109.65,109.81,109.64,109.77,4504.0,109.65,109.81,109.64,109.77,4504.0
2019-07-03 10:20:00,109.79,109.89,109.74,109.83,20069.0,109.79,109.89,109.74,109.83,20069.0
2019-07-03 10:25:00,109.83,110.07,109.8,109.93,12633.0,109.83,110.07,109.8,109.93,12633.0
2019-07-03 10:30:00,109.95,110.16,109.95,110.09,17189.0,109.95,110.16,109.95,110.09,17189.0
2019-07-03 10:35:00,110.1,110.36,110.1,110.35,10805.0,110.1,110.36,110.1,110.35,10805.0
2019-07-03 10:40:00,110.34,110.38,110.18,110.24,23147.0,110.34,110.38,110.18,110.24,23147.0
2019-07-03 10:45:00,110.25,110.43,110.18,110.26,48054.0,110.25,110.43,110.18,110.26,48054.0
2019-07-03 10:50:00,110.26,110.27,110.08,110.09,11863.0,110.26,110.27,110.08,110.09,11863.0
2019-07-03 10:55:00,110.11,110.12,109.97,109.98,5745.0,110.11,110.12,109.97,109.98,5745.0
2019-07-03 11:00:00,109.97,109.97,109.67,109.71,12680.0,109.97,109.97,109.67,109.71,12680.0
2019-07-03 11:05:00,109.7,109.73,109.62,109.66,5103.0,109.7,109.73,109.62,109.66,5103.0
2019-07-03 11:10:00,109.66,109.74,109.62,109.68,7454.0,109.66,109.74,109.62,109.68,7454.0
2019-07-03 11:15:00,109.67,109.83,109.58,109.74,13285.0,109.67,109.83,109.58,109.74,13285.0
2019-07-03 11:20:00,109.74,109.78,109.68,109.76,8960.0,109.74,109.78,109.68,109.76,8960.0
2019-07-03 11:25:00,109.77,109.82,109.68,109.71,9498.0,109.77,109.82,109.68,109.71,9498.0
2019-07-03 11:30:00,109.7,109.77,109.67,109.72,11564.0,109.7,109.77,109.67,109.72,11564.0
2019-07-03 11:35:00,109.69,109.81,109.67,109.77,8631.0,109.69,109.81,109.67,109.77,8631.0
2019-07-03 11:40:00,109.78,109.8,109.57,109.58,7236.0,109.78,109.8,109.57,109.58,7236.0
2019-07-03 11:45:00,109.58,109.59,109.34,109.48,13673.0,109.58,109.59,109.34,109.48,13673.0
2019-07-03 11:50:00,109.43,109.53,109.41,109.52,8949.0,109.43,109.53,109.41,109.52,8949.0
2019-07-03 11:55:00,109.5,109.54,109.45,109.46,7082.0,109.5,109.54,109.45,109.46,7082.0
2019-07-03 12:00:00,109.48,109.61,109.47,109.61,5725.0,109.48,109.61,109.47,109.61,5725.0
2019-07-03 12:05:00,109.6,109.71,109.57,109.68,6163.0,109.6,109.71,109.57,109.68,6163.0
2019-07-03 12:10:00,109.66,109.72,109.58,109.64,11325.0,109.66,109.72,109.58,109.64,11325.0
2019-07-03 12:15:00,109.66,109.68,109.38,109.39,15197.0,109.66,109.68,109.38,109.39,15197.0
2019-07-03 12:20:00,109.39,109.52,109.38,109.43,11797.0,109.39,109.52,109.38,109.43,11797.0
2019-07-03 12:25:00,109.43,109.43,109.3,109.34,13058.0,109.43,109.43,109.3,109.34,13058.0
2019-07-03 12:30:00,109.34,109.39,109.23,109.29,16532.0,109.34,109.39,109.23,109.29,16532.0
2019-07-03 12:35:00,109.28,109.62,109.28,109.61,15760.0,109.28,109.62,109.28,109.61,15760.0
2019-07-03 12:40:00,109.61,109.83,109.61,109.79,18814.0,109.61,109.83,109.61,109.79,18814.0
2019-07-03 12:45:00,109.78,109.84,109.74,109.76,24925.0,109.78,109.84,109.74,109.76,24925.0
2019-07-03 12:50:00,109.76,109.82,109.64,109.67,23244.0,109.76,109.82,109.64,109.67,23244.0
2019-07-03 12:55:00,109.68,109.83,109.58,109.74,43051.0,109.68,109.83,109.58,109.74,43051.0
2019-07-05 09:30:00,108.98,109.48,108.19,108.19,27237.0,108.98,109.48,108.19,108.19,27237.0
2019-07-05 09:35:00,108.2,108.44,107.92,108.44,15021.0,108.2,108.44,107.92,108.44,15021.0
2019-07-05 09:40:00,108.41,108.53,108.32,108.46,12734.0,108.41,108.53,108.32,108.46,12734.0
2019-07-05 09:45:00,108.43,108.9,108.37,108.9,20775.0,108.43,108.9,108.37,108.9,20775.0
2019-07-05 09:50:00,108.84,108.96,108.79,108.91,1950.0,108.84,108.96,108.79,108.91,1950.0
2019-07-05 09:55:00,108.87,109.17,108.85,108.96,8709.0,108.87,109.17,108.85,108.96,8709.0
2019-07-05 10:00:00,109.07,109.11,108.97,109.08,9861.0,109.07,109.11,108.97,109.08,9861.0
2019-07-05 10:05:00,109.03,109.08,108.88,108.98,8718.0,109.03,109.08,108.88,108.98,8718.0
2019-07-05 10:10:00,108.91,109.02,108.85,108.92,4860.0,108.91,109.02,108.85,108.92,4860.0
2019-07-05 10:15:00,108.89,108.9,108.69,108.78,2600.0,108.89,108.9,108.69,108.78,2600.0
2019-07-05 10:20:00,108.8,108.81,108.51,108.57,4226.0,108.8,108.81,108.51,108.57,4226.0
2019-07-05 10:25:00,108.56,108.96,108.55,108.96,8674.0,108.56,108.96,108.55,108.96,8674.0
2019-07-05 10:30:00,108.98,109.12,108.94,109.01,8425.0,108.98,109.12,108.94,109.01,8425.0
2019-07-05 10:35:00,108.96,108.99,108.87,108.97,2600.0,108.96,108.99,108.87,108.97,2600.0
2019-07-05 10:40:00,108.92,108.92,108.68,108.68,1750.0,108.92,108.92,108.68,108.68,1750.0
2019-07-05 10:45:00,108.66,108.75,108.6,108.63,4683.0,108.66,108.75,108.6,108.63,4683.0
2019-07-05 10:50:00,108.58,108.82,108.58,108.76,2550.0,108.58,108.82,108.58,108.76,2550.0
2019-07-05 10:55:00,108.73,108.82,108.66,108.8,4100.0,108.73,108.82,108.66,108.8,4100.0
2019-07-05 11:00:00,108.79,108.83,108.72,108.82,4885.0,108.79,108.83,108.72,108.82,4885.0
2019-07-05 11:05:00,108.82,108.92,108.8,108.9,4098.0,108.82,108.92,108.8,108.9,4098.0
2019-07-05 11:10:00,108.91,109.13,108.91,109.13,1800.0,108.91,109.13,108.91,109.13,1800.0
2019-07-05 11:15:00,109.11,109.17,109.09,109.14,3018.0,109.11,109.17,109.09,109.14,3018.0
2019-07-05 11:20:00,109.17,109.19,109.08,109.09,4600.0,109.17,109.19,109.08,109.09,4600.0
2019-07-05 11:25:00,109.1,109.21,109.06,109.18,2834.0,109.1,109.21,109.06,109.18,2834.0
2019-07-05 11:30:00,109.16,109.33,109.15,109.23,5021.0,109.16,109.33,109.15,109.23,5021.0
2019-07-05 11:35:00,109.21,109.29,109.18,109.2,1787.0,109.21,109.29,109.18,109.2,1787.0
2019-07-05 11:40:00,109.15,109.15,109.05,109.09,2700.0,109.15,109.15,109.05,109.09,2700.0
2019-07-05 11:45:00,109.06,109.15,109.04,109.13,5973.0,109.06,109.15,109.04,109.13,5973.0
2019-07-05 11:50:00,109.13,109.24,109.12,109.21,7358.0,109.13,109.24,109.12,109.21,7358.0
2019-07-05 11:55:00,109.19,109.31,109.19,109.31,1700.0,109.19,109.31,109.19,109.31,1700.0
2019-07-05 12:00:00,109.32,109.49,109.3,109.42,7670.0,109.32,109.49,109.3,109.42,7670.0
2019-07-05 12:05:00,109.4,109.51,109.4,109.51,1388.0,109.4,109.51,109.4,109.51,1388.0
2019-07-05 12:10:00,109.48,109.5,109.4,109.46,6933.0,109.48,109.5,109.4,109.46,6933.0
2019-07-05 12:15:00,109.48,109.52,109.46,109.52,2401.0,109.48,109.52,109.46,109.52,2401.0
2019-07-05 12:20:00,109.49,109.52,109.44,109.51,3006.0,109.49,109.52,109.44,109.51,3006.0
2019-07-05 12:25:00,109.55,109.55,109.5,109.52,1000.0,109.55,109.55,109.5,109.52,1000.0
2019-07-05 12:30:00,109.54,109.55,109.48,109.48,2410.0,109.54,109.55,109.48,109.48,2410.0
2019-07-05 12:35:00,109.52,109.6,109.49,109.6,1746.0,109.52,109.6,109.49,109.6,1746.0
2019-07-05 12:40:00,109.59,109.64,109.59,109.6,2300.0,109.59,109.64,109.59,109.6,2300.0
2019-07-05 12:45:00,109.61,109.63,109.58,109.61,2495.0,109.61,109.63,109.58,109.61,2495.0
2019-07-05 12:50:00,109.58,109.7,109.58,109.6,6700.0,109.58,109.7,109.58,109.6,6700.0
2019-07-05 12:55:00,109.59,109.6,109.44,109.48,6500.0,109.59,109.6,109.44,109.48,6500.0
2019-07-05 13:00:00,109.51,109.51,109.39,109.4,1150.0,109.51,109.51,109.39,109.4,1150.0
2019-07-05 13:05:00,109.41,109.43,109.29,109.37,6813.0,109.41,109.43,109.29,109.37,6813.0
2019-07-05 13:10:00,109.38,109.42,109.27,109.27,4111.0,109.38,109.42,109.27,109.27,4111.0
2019-07-05 13:15:00,109.26,109.48,109.25,109.44,14411.0,109.26,109.48,109.25,109.44,14411.0
2019-07-05 13:20:00,109.43,109.53,109.43,109.47,7138.0,109.43,109.53,109.43,109.47,7138.0
2019-07-05 13:25:00,109.45,109.56,109.44,109.5,6975.0,109.45,109.56,109.44,109.5,6975.0
2019-07-05 13:30:00,109.48,109.56,109.45,109.46,2652.0,109.48,109.56,109.45,109.46,2652.0
2019-07-05 13:35:00,109.43,109.44,109.33,109.39,3500.0,109.43,109.44,109.33,109.39,3500.0
2019-07-05 13:40:00,109.36,109.42,109.36,109.41,1930.0,109.36,109.42,109.36,109.41,1930.0
2019-07-05 13:45:00,109.41,109.45,109.29,109.3,3600.0,109.41,109.45,109.29,109.3,3600.0
2019-07-05 13:50:00,109.28,109.33,109.22,109.33,7352.0,109.28,109.33,109.22,109.33,7352.0
2019-07-05 13:55:00,109.31,109.39,109.3,109.33,3734.0,109.31,109.39,109.3,109.33,3734.0
2019-07-05 14:00:00,109.36,109.5,109.32,109.5,6718.0,109.36,109.5,109.32,109.5,6718.0
2019-07-05 14:05:00,109.51,109.52,109.42,109.43,3876.0,109.51,109.52,109.42,109.43,3876.0
2019-07-05 14:10:00,109.44,109.47,109.34,109.36,4912.0,109.44,109.47,109.34,109.36,4912.0
2019-07-05 14:15:00,109.36,109.48,109.36,109.48,3219.0,109.36,109.48,109.36,109.48,3219.0
2019-07-05 14:20:00,109.51,109.52,109.45,109.48,3550.0,109.51,109.52,109.45,109.48,3550.0
2019-07-05 14:25:00,109.45,109.48,109.38,109.46,3416.0,109.45,109.48,109.38,109.46,3416.0
2019-07-05 14:30:00,109.47,109.56,109.47,109.55,4753.0,109.47,109.56,109.47,109.55,4753.0
2019-07-05 14:35:00,109.54,109.77,109.52,109.71,10179.0,109.54,109.77,109.52,109.71,10179.0
2019-07-05 14:40:00,109.71,109.85,109.71,109.8,16541.0,109.71,109.85,109.71,109.8,16541.0
2019-07-05 14:45:00,109.79,109.9,109.79,109.9,24965.0,109.79,109.9,109.79,109.9,24965.0
2019-07-05 14:50:00,109.89,109.89,109.77,109.8,7738.0,109.89,109.89,109.77,109.8,7738.0
2019-07-05 14:55:00,109.8,109.9,109.78,109.89,7250.0,109.8,109.9,109.78,109.89,7250.0
2019-07-05 15:00:00,109.88,109.89,109.82,109.85,5093.0,109.88,109.89,109.82,109.85,5093.0
2019-07-05 15:05:00,109.81,109.81,109.76,109.78,3931.0,109.81,109.81,109.76,109.78,3931.0
2019-07-05 15:10:00,109.79,109.82,109.72,109.79,6311.0,109.79,109.82,109.72,109.79,6311.0
2019-07-05 15:15:00,109.81,109.82,109.76,109.79,4585.0,109.81,109.82,109.76,109.79,4585.0
2019-07-05 15:20:00,109.82,109.88,109.77,109.87,4847.0,109.82,109.88,109.77,109.87,4847.0
2019-07-05 15:25:00,109.88,109.89,109.83,109.86,10171.0,109.88,109.89,109.83,109.86,10171.0
2019-07-05 15:30:00,109.88,109.94,109.78,109.78,8213.0,109.88,109.94,109.78,109.78,8213.0
2019-07-05 15:35:00,109.79,109.87,109.74,109.75,10470.0,109.79,109.87,109.74,109.75,10470.0
2019-07-05 15:40:00,109.78,109.81,109.74,109.74,8932.0,109.78,109.81,109.74,109.74,8932.0
2019-07-05 15:45:00,109.74,109.74,109.67,109.71,14389.0,109.74,109.74,109.67,109.71,14389.0
2019-07-05 15:50:00,109.7,109.73,109.52,109.52,30441.0,109.7,109.73,109.52,109.52,30441.0
2019-07-05 15:55:00,109.51,109.66,109.35,109.66,90181.0,109.51,109.66,109.35,109.66,90181.0
2019-07-08 09:30:00,109.32,109.8,109.0,109.14,28131.0,109.32,109.8,109.0,109.14,28131.0
2019-07-08 09:35:00,109.1,109.39,109.09,109.23,15582.0,109.1,109.39,109.09,109.23,15582.0
2019-07-08 09:40:00,109.26,109.8,109.25,109.8,30381.0,109.26,109.8,109.25,109.8,30381.0
2019-07-08 09:45:00,109.81,109.91,109.67,109.69,9006.0,109.81,109.91,109.67,109.69,9006.0
2019-07-08 09:50:00,109.7,109.9,109.7,109.72,8473.0,109.7,109.9,109.7,109.72,8473.0
2019-07-08 09:55:00,109.72,109.8,109.65,109.75,4625.0,109.72,109.8,109.65,109.75,4625.0
2019-07-08 10:00:00,109.84,110.01,109.83,110.01,5996.0,109.84,110.01,109.83,110.01,5996.0
2019-07-08 10:05:00,110.03,110.19,110.01,110.13,6300.0,110.03,110.19,110.01,110.13,6300.0
2019-07-08 10:10:00,110.16,110.38,110.16,110.31,4417.0,110.16,110.38,110.16,110.31,4417.0
2019-07-08 10:15:00,110.34,110.49,110.3,110.37,7774.0,110.34,110.49,110.3,110.37,7774.0
2019-07-08 10:20:00,110.37,110.38,110.18,110.18,5400.0,110.37,110.38,110.18,110.18,5400.0
2019-07-08 10:25:00,110.16,110.24,110.09,110.13,19706.0,110.16,110.24,110.09,110.13,19706.0
2019-07-08 10:30:00,110.13,110.19,110.13,110.19,3399.0,110.13,110.19,110.13,110.19,3399.0
2019-07-08 10:35:00,110.18,110.23,110.01,110.05,5700.0,110.18,110.23,110.01,110.05,5700.0
2019-07-08 10:40:00,110.09,110.13,109.96,110.12,5650.0,110.09,110.13,109.96,110.12,5650.0
2019-07-08 10:45:00,110.15,110.29,110.14,110.21,4725.0,110.15,110.29,110.14,110.21,4725.0
2019-07-08 10:50:00,110.19,110.2,110.12,110.19,2450.0,110.19,110.2,110.12,110.19,2450.0
2019-07-08 10:55:00,110.16,110.19,110.05,110.09,5500.0,110.16,110.19,110.05,110.09,5500.0
2019-07-08 11:00:00,110.11,110.22,110.09,110.2,5212.0,110.11,110.22,110.09,110.2,5212.0
2019-07-08 11:05:00,110.2,110.2,110.06,110.06,4467.0,110.2,110.2,110.06,110.06,4467.0
2019-07-08 11:10:00,110.05,110.23,110.05,110.23,2758.0,110.05,110.23,110.05,110.23,2758.0
2019-07-08 11:15:00,110.24,110.4,110.11,110.12,20826.0,110.24,110.4,110.11,110.12,20826.0
2019-07-08 11:20:00,110.17,110.2,110.06,110.06,5536.0,110.17,110.2,110.06,110.06,5536.0
2019-07-08 11:25:00,110.01,110.02,109.94,109.94,2602.0,110.01,110.02,109.94,109.94,2602.0
2019-07-08 11:30:00,109.93,110.01,109.93,109.96,2775.0,109.93,110.01,109.93,109.96,2775.0
2019-07-08 11:35:00,109.97,110.05,109.92,109.95,4200.0,109.97,110.05,109.92,109.95,4200.0
2019-07-08 11:40:00,109.94,110.07,109.93,110.0,3659.0,109.94,110.07,109.93,110.0,3659.0
2019-07-08 11:45:00,110.03,110.07,109.98,110.07,4047.0,110.03,110.07,109.98,110.07,4047.0
2019-07-08 11:50:00,110.07,110.16,110.04,110.04,3954.0,110.07,110.16,110.04,110.04,3954.0
2019-07-08 11:55:00,110.03,110.11,110.03,110.05,3100.0,110.03,110.11,110.03,110.05,3100.0
2019-07-08 12:00:00,110.05,110.1,110.01,110.09,3312.0,110.05,110.1,110.01,110.09,3312.0
2019-07-08 12:05:00,110.09,110.17,110.05,110.17,4100.0,110.09,110.17,110.05,110.17,4100.0
2019-07-08 12:10:00,110.19,110.21,110.14,110.2,4265.0,110.19,110.21,110.14,110.2,4265.0
2019-07-08 12:15:00,110.18,110.25,110.16,110.22,4490.0,110.18,110.25,110.16,110.22,4490.0
2019-07-08 12:20:00,110.22,110.26,110.14,110.17,5088.0,110.22,110.26,110.14,110.17,5088.0
2019-07-08 12:25:00,110.19,110.22,110.11,110.15,5397.0,110.19,110.22,110.11,110.15,5397.0
2019-07-08 12:30:00,110.11,110.3,110.11,110.3,4445.0,110.11,110.3,110.11,110.3,4445.0
2019-07-08 12:35:00,110.3,110.38,110.25,110.25,8801.0,110.3,110.38,110.25,110.25,8801.0
2019-07-08 12:40:00,110.25,110.26,110.13,110.14,6800.0,110.25,110.26,110.13,110.14,6800.0
2019-07-08 12:45:00,110.14,110.14,109.89,109.92,10099.0,110.14,110.14,109.89,109.92,10099.0
2019-07-08 12:50:00,109.9,109.94,109.81,109.83,6062.0,109.9,109.94,109.81,109.83,6062.0
2019-07-08 12:55:00,109.83,109.84,109.72,109.81,5011.0,109.83,109.84,109.72,109.81,5011.0
2019-07-08 13:00:00,109.83,109.83,109.71,109.73,10118.0,109.83,109.83,109.71,109.73,10118.0
2019-07-08 13:05:00,109.73,109.73,109.65,109.65,5900.0,109.73,109.73,109.65,109.65,5900.0
2019-07-08 13:10:00,109.65,109.7,109.63,109.64,5948.0,109.65,109.7,109.63,109.64,5948.0
2019-07-08 13:15:00,109.65,109.75,109.63,109.69,4855.0,109.65,109.75,109.63,109.69,4855.0
2019-07-08 13:20:00,109.71,109.79,109.7,109.76,6965.0,109.71,109.79,109.7,109.76,6965.0
2019-07-08 13:25:00,109.79,109.83,109.76,109.8,5504.0,109.79,109.83,109.76,109.8,5504.0
2019-07-08 13:30:00,109.83,109.87,109.81,109.83,2863.0,109.83,109.87,109.81,109.83,2863.0
2019-07-08 13:35:00,109.86,109.94,109.84,109.89,5155.0,109.86,109.94,109.84,109.89,5155.0
2019-07-08 13:40:00,109.89,109.89,109.67,109.84,6494.0,109.89,109.89,109.67,109.84,6494.0
2019-07-08 13:45:00,109.85,109.89,109.81,109.89,5062.0,109.85,109.89,109.81,109.89,5062.0
2019-07-08 13:50:00,109.9,109.92,109.83,109.89,3802.0,109.9,109.92,109.83,109.89,3802.0
2019-07-08 13:55:00,109.89,109.94,109.87,109.93,3000.0,109.89,109.94,109.87,109.93,3000.0
2019-07-08 14:00:00,109.93,109.97,109.88,109.89,9711.0,109.93,109.97,109.88,109.89,9711.0
2019-07-08 14:05:00,109.9,109.95,109.87,109.95,2200.0,109.9,109.95,109.87,109.95,2200.0
2019-07-08 14:10:00,109.95,109.95,109.87,109.91,5711.0,109.95,109.95,109.87,109.91,5711.0
2019-07-08 14:15:00,109.89,109.92,109.83,109.89,3709.0,109.89,109.92,109.83,109.89,3709.0
2019-07-08 14:20:00,109.9,109.99,109.9,109.92,9177.0,109.9,109.99,109.9,109.92,9177.0
2019-07-08 14:25:00,109.9,110.01,109.85,110.0,6381.0,109.9,110.01,109.85,110.0,6381.0
2019-07-08 14:30:00,110.0,110.07,110.0,110.05,5861.0,110.0,110.07,110.0,110.05,5861.0
2019-07-08 14:35:00,110.02,110.02,109.95,109.95,6012.0,110.02,110.02,109.95,109.95,6012.0
2019-07-08 14:40:00,109.94,109.95,109.73,109.73,9223.0,109.94,109.95,109.73,109.73,9223.0
2019-07-08 14:45:00,109.71,109.76,109.62,109.76,7525.0,109.71,109.76,109.62,109.76,7525.0
2019-07-08 14:50:00,109.77,109.85,109.73,109.85,3938.0,109.77,109.85,109.73,109.85,3938.0
2019-07-08 14:55:00,109.89,109.98,109.89,109.95,4284.0,109.89,109.98,109.89,109.95,4284.0
2019-07-08 15:00:00,109.95,109.96,109.75,109.78,12646.0,109.95,109.96,109.75,109.78,12646.0
2019-07-08 15:05:00,109.76,109.81,109.73,109.79,3753.0,109.76,109.81,109.73,109.79,3753.0
2019-07-08 15:10:00,109.79,109.81,109.76,109.8,7840.0,109.79,109.81,109.76,109.8,7840.0
2019-07-08 15:15:00,109.8,109.8,109.7,109.72,11772.0,109.8,109.8,109.7,109.72,11772.0
2019-07-08 15:20:00,109.73,109.82,109.7,109.8,12038.0,109.73,109.82,109.7,109.8,12038.0
2019-07-08 15:25:00,109.81,109.83,109.75,109.8,8709.0,109.81,109.83,109.75,109.8,8709.0
2019-07-08 15:30:00,109.8,109.86,109.74,109.79,10483.0,109.8,109.86,109.74,109.79,10483.0
2019-07-08 15:35:00,109.8,109.86,109.78,109.86,10998.0,109.8,109.86,109.78,109.86,10998.0
2019-07-08 15:40:00,109.86,109.86,109.79,109.84,9922.0,109.86,109.86,109.79,109.84,9922.0
2019-07-08 15:45:00,109.83,110.01,109.82,110.0,23192.0,109.83,110.01,109.82,110.0,23192.0
2019-07-08 15:50:00,110.01,110.21,109.97,110.21,48472.0,110.01,110.21,109.97,110.21,48472.0
2019-07-08 15:55:00,110.21,110.29,110.18,110.26,111890.0,110.21,110.29,110.18,110.26,111890.0
2019-07-09 09:30:00,109.64,110.51,109.27,110.32,15374.0,109.64,110.51,109.27,110.32,15374.0
2019-07-09 09:35:00,110.12,110.23,109.99,110.02,5184.0,110.12,110.23,109.99,110.02,5184.0
2019-07-09 09:40:00,110.08,110.08,109.81,110.0,6845.0,110.08,110.08,109.81,110.0,6845.0
2019-07-09 09:45:00,110.0,110.33,109.96,110.18,3969.0,110.0,110.33,109.96,110.18,3969.0
2019-07-09 09:50:00,110.17,110.31,109.96,109.96,10314.0,110.17,110.31,109.96,109.96,10314.0
2019-07-09 09:55:00,109.95,110.15,109.92,109.99,15450.0,109.95,110.15,109.92,109.99,15450.0
2019-07-09 10:00:00,110.02,110.1,109.98,110.06,9232.0,110.02,110.1,109.98,110.06,9232.0
2019-07-09 10:05:00,110.02,110.61,109.98,110.61,33279.0,110.02,110.61,109.98,110.61,33279.0
2019-07-09 10:10:00,110.59,110.69,110.49,110.67,7876.0,110.59,110.69,110.49,110.67,7876.0
2019-07-09 10:15:00,110.67,110.71,110.48,110.68,6570.0,110.67,110.71,110.48,110.68,6570.0
2019-07-09 10:20:00,110.64,110.66,110.41,110.41,6662.0,110.64,110.66,110.41,110.41,6662.0
2019-07-09 10:25:00,110.4,110.51,110.29,110.43,9050.0,110.4,110.51,110.29,110.43,9050.0
2019-07-09 10:30:00,110.43,110.51,110.42,110.49,4100.0,110.43,110.51,110.42,110.49,4100.0
2019-07-09 10:35:00,110.49,110.54,110.43,110.5,6483.0,110.49,110.54,110.43,110.5,6483.0
2019-07-09 10:40:00,110.48,110.51,110.45,110.49,3313.0,110.48,110.51,110.45,110.49,3313.0
2019-07-09 10:45:00,110.51,110.59,110.48,110.51,9763.0,110.51,110.59,110.48,110.51,9763.0
2019-07-09 10:50:00,110.52,110.67,110.5,110.67,8562.0,110.52,110.67,110.5,110.67,8562.0
2019-07-09 10:55:00,110.7,110.77,110.68,110.74,5887.0,110.7,110.77,110.68,110.74,5887.0
2019-07-09 11:00:00,110.75,110.8,110.6,110.69,10055.0,110.75,110.8,110.6,110.69,10055.0
2019-07-09 11:05:00,110.66,110.79,110.64,110.79,6144.0,110.66,110.79,110.64,110.79,6144.0
2019-07-09 11:10:00,110.78,110.87,110.75,110.8,7010.0,110.78,110.87,110.75,110.8,7010.0
2019-07-09 11:15:00,110.79,110.82,110.73,110.81,5271.0,110.79,110.82,110.73,110.81,5271.0
2019-07-09 11:20:00,110.83,110.97,110.81,110.91,5931.0,110.83,110.97,110.81,110.91,5931.0
2019-07-09 11:25:00,110.92,110.92,110.64,110.66,7781.0,110.92,110.92,110.64,110.66,7781.0
2019-07-09 11:30:00,110.63,110.75,110.62,110.69,7347.0,110.63,110.75,110.62,110.69,7347.0
2019-07-09 11:35:00,110.68,110.71,110.65,110.71,6052.0,110.68,110.71,110.65,110.71,6052.0
2019-07-09 11:40:00,110.73,110.79,110.66,110.77,5898.0,110.73,110.79,110.66,110.77,5898.0
2019-07-09 11:45:00,110.79,110.81,110.74,110.79,4040.0,110.79,110.81,110.74,110.79,4040.0
2019-07-09 11:50:00,110.77,110.83,110.75,110.82,3919.0,110.77,110.83,110.75,110.82,3919.0
2019-07-09 11:55:00,110.86,111.04,110.81,110.9,40126.0,110.86,111.04,110.81,110.9,40126.0
2019-07-09 12:00:00,110.88,110.9,110.78,110.79,6274.0,110.88,110.9,110.78,110.79,6274.0
2019-07-09 12:05:00,110.79,110.9,110.77,110.9,5926.0,110.79,110.9,110.77,110.9,5926.0
2019-07-09 12:10:00,110.88,111.11,110.88,111.1,7064.0,110.88,111.11,110.88,111.1,7064.0
2019-07-09 12:15:00,111.09,111.17,111.05,111.17,7918.0,111.09,111.17,111.05,111.17,7918.0
2019-07-09 12:20:00,111.12,111.15,110.99,110.99,9850.0,111.12,111.15,110.99,110.99,9850.0
2019-07-09 12:25:00,111.01,111.05,110.97,111.03,4149.0,111.01,111.05,110.97,111.03,4149.0
2019-07-09 12:30:00,111.03,111.1,111.03,111.08,3779.0,111.03,111.1,111.03,111.08,3779.0
2019-07-09 12:35:00,111.06,111.07,111.0,111.03,5650.0,111.06,111.07,111.0,111.03,5650.0
2019-07-09 12:40:00,111.05,111.09,111.04,111.07,3600.0,111.05,111.09,111.04,111.07,3600.0
2019-07-09 12:45:00,111.06,111.07,110.94,110.98,20074.0,111.06,111.07,110.94,110.98,20074.0
2019-07-09 12:50:00,111.01,111.01,110.89,110.89,8271.0,111.01,111.01,110.89,110.89,8271.0
2019-07-09 12:55:00,110.91,110.93,110.85,110.91,5249.0,110.91,110.93,110.85,110.91,5249.0
2019-07-09 13:00:00,110.91,110.95,110.89,110.95,2783.0,110.91,110.95,110.89,110.95,2783.0
2019-07-09 13:05:00,110.96,110.98,110.9,110.95,4337.0,110.96,110.98,110.9,110.95,4337.0
2019-07-09 13:10:00,110.95,111.01,110.93,111.0,4126.0,110.95,111.01,110.93,111.0,4126.0
2019-07-09 13:15:00,111.01,111.08,111.0,111.07,6516.0,111.01,111.08,111.0,111.07,6516.0
2019-07-09 13:20:00,111.05,111.07,110.96,111.02,5734.0,111.05,111.07,110.96,111.02,5734.0
2019-07-09 13:25:00,111.0,111.1,111.0,111.1,9628.0,111.0,111.1,111.0,111.1,9628.0
2019-07-09 13:30:00,111.09,111.13,111.06,111.1,9374.0,111.09,111.13,111.06,111.1,9374.0
2019-07-09 13:35:00,111.09,111.1,111.03,111.06,4150.0,111.09,111.1,111.03,111.06,4150.0
2019-07-09 13:40:00,111.05,111.08,111.05,111.08,2300.0,111.05,111.08,111.05,111.08,2300.0
2019-07-09 13:45:00,111.07,111.08,111.03,111.06,5364.0,111.07,111.08,111.03,111.06,5364.0
2019-07-09 13:50:00,111.05,111.05,110.94,110.96,4506.0,111.05,111.05,110.94,110.96,4506.0
2019-07-09 13:55:00,110.93,110.93,110.85,110.89,5899.0,110.93,110.93,110.85,110.89,5899.0
2019-07-09 14:00:00,110.89,110.9,110.78,110.79,5652.0,110.89,110.9,110.78,110.79,5652.0
2019-07-09 14:05:00,110.79,110.79,110.68,110.77,5451.0,110.79,110.79,110.68,110.77,5451.0
2019-07-09 14:10:00,110.76,110.83,110.76,110.82,4515.0,110.76,110.83,110.76,110.82,4515.0
2019-07-09 14:15:00,110.82,110.82,110.72,110.77,6323.0,110.82,110.82,110.72,110.77,6323.0
2019-07-09 14:20:00,110.78,110.78,110.69,110.7,10007.0,110.78,110.78,110.69,110.7,10007.0
2019-07-09 14:25:00,110.7,110.75,110.69,110.74,5299.0,110.7,110.75,110.69,110.74,5299.0
2019-07-09 14:30:00,110.74,110.87,110.72,110.86,19199.0,110.74,110.87,110.72,110.86,19199.0
2019-07-09 14:35:00,110.84,110.86,110.8,110.84,5735.0,110.84,110.86,110.8,110.84,5735.0
2019-07-09 14:40:00,110.83,110.83,110.8,110.82,9236.0,110.83,110.83,110.8,110.82,9236.0
2019-07-09 14:45:00,110.83,110.91,110.83,110.85,6666.0,110.83,110.91,110.83,110.85,6666.0
2019-07-09 14:50:00,110.85,110.87,110.8,110.81,7670.0,110.85,110.87,110.8,110.81,7670.0
2019-07-09 14:55:00,110.8,110.84,110.78,110.8,9587.0,110.8,110.84,110.78,110.8,9587.0
2019-07-09 15:00:00,110.8,110.84,110.75,110.81,7973.0,110.8,110.84,110.75,110.81,7973.0
2019-07-09 15:05:00,110.82,110.83,110.77,110.8,6935.0,110.82,110.83,110.77,110.8,6935.0
2019-07-09 15:10:00,110.81,110.84,110.79,110.8,6880.0,110.81,110.84,110.79,110.8,6880.0
2019-07-09 15:15:00,110.8,110.89,110.79,110.89,7690.0,110.8,110.89,110.79,110.89,7690.0
2019-07-09 15:20:00,110.88,110.88,110.78,110.8,9185.0,110.88,110.88,110.78,110.8,9185.0
2019-07-09 15:25:00,110.8,110.8,110.72,110.78,10517.0,110.8,110.8,110.72,110.78,10517.0
2019-07-09 15:30:00,110.79,110.84,110.74,110.79,17181.0,110.79,110.84,110.74,110.79,17181.0
2019-07-09 15:35:00,110.8,110.96,110.78,110.95,15368.0,110.8,110.96,110.78,110.95,15368.0
2019-07-09 15:40:00,110.95,111.09,110.94,111.08,33357.0,110.95,111.09,110.94,111.08,33357.0
2019-07-09 15:45:00,111.08,111.23,111.08,111.17,34997.0,111.08,111.23,111.08,111.17,34997.0
2019-07-09 15:50:00,111.17,111.35,111.17,111.29,53463.0,111.17,111.35,111.17,111.29,53463.0
2019-07-09 15:55:00,111.28,111.8,111.25,111.49,214798.0,111.28,111.8,111.25,111.49,214798.0
2019-07-10 09:30:00,111.86,111.94,111.45,111.87,23434.0,111.86,111.94,111.45,111.87,23434.0
2019-07-10 09:35:00,111.87,112.09,111.7,111.73,19661.0,111.87,112.09,111.7,111.73,19661.0
2019-07-10 09:40:00,111.73,111.89,111.65,111.79,10837.0,111.73,111.89,111.65,111.79,10837.0
2019-07-10 09:45:00,111.79,112.01,111.71,111.78,12919.0,111.79,112.01,111.71,111.78,12919.0
2019-07-10 09:50:00,111.78,111.82,111.5,111.59,19337.0,111.78,111.82,111.5,111.59,19337.0
2019-07-10 09:55:00,111.55,111.59,111.23,111.4,10576.0,111.55,111.59,111.23,111.4,10576.0
2019-07-10 10:00:00,111.41,111.63,111.39,111.5,12077.0,111.41,111.63,111.39,111.5,12077.0
2019-07-10 10:05:00,111.5,111.69,111.5,111.56,7108.0,111.5,111.69,111.5,111.56,7108.0
2019-07-10 10:10:00,111.56,111.62,111.47,111.48,11739.0,111.56,111.62,111.47,111.48,11739.0
2019-07-10 10:15:00,111.44,111.61,111.44,111.58,8575.0,111.44,111.61,111.44,111.58,8575.0
2019-07-10 10:20:00,111.58,111.6,111.46,111.55,12800.0,111.58,111.6,111.46,111.55,12800.0
2019-07-10 10:25:00,111.56,111.58,111.47,111.51,6515.0,111.56,111.58,111.47,111.51,6515.0
2019-07-10 10:30:00,111.55,111.55,111.41,111.42,13654.0,111.55,111.55,111.41,111.42,13654.0
2019-07-10 10:35:00,111.44,111.57,111.4,111.55,13400.0,111.44,111.57,111.4,111.55,13400.0
2019-07-10 10:40:00,111.52,111.64,111.45,111.64,4788.0,111.52,111.64,111.45,111.64,4788.0
2019-07-10 10:45:00,111.65,111.75,111.49,111.49,3218.0,111.65,111.75,111.49,111.49,3218.0
2019-07-10 10:50:00,111.47,111.54,111.47,111.48,5481.0,111.47,111.54,111.47,111.48,5481.0
2019-07-10 10:55:00,111.45,111.64,111.43,111.61,5693.0,111.45,111.64,111.43,111.61,5693.0
2019-07-10 11:00:00,111.57,111.59,111.49,111.56,5305.0,111.57,111.59,111.49,111.56,5305.0
2019-07-10 11:05:00,111.54,111.56,111.46,111.48,10651.0,111.54,111.56,111.46,111.48,10651.0
2019-07-10 11:10:00,111.48,111.58,111.47,111.58,3615.0,111.48,111.58,111.47,111.58,3615.0
2019-07-10 11:15:00,111.55,111.55,111.46,111.52,2784.0,111.55,111.55,111.46,111.52,2784.0
2019-07-10 11:20:00,111.53,111.77,111.53,111.75,35946.0,111.53,111.77,111.53,111.75,35946.0
2019-07-10 11:25:00,111.74,111.78,111.64,111.72,15078.0,111.74,111.78,111.64,111.72,15078.0
2019-07-10 11:30:00,111.73,112.01,111.72,111.93,8769.0,111.73,112.01,111.72,111.93,8769.0
2019-07-10 11:35:00,111.92,111.93,111.8,111.83,2922.0,111.92,111.93,111.8,111.83,2922.0
2019-07-10 11:40:00,111.86,111.9,111.72,111.73,5163.0,111.86,111.9,111.72,111.73,5163.0
2019-07-10 11:45:00,111.75,111.89,111.75,111.89,2910.0,111.75,111.89,111.75,111.89,2910.0
2019-07-10 11:50:00,111.85,111.9,111.8,111.9,4531.0,111.85,111.9,111.8,111.9,4531.0
2019-07-10 11:55:00,111.87,111.97,111.86,111.97,2755.0,111.87,111.97,111.86,111.97,2755.0
2019-07-10 12:00:00,111.96,112.07,111.96,112.01,6357.0,111.96,112.07,111.96,112.01,6357.0
2019-07-10 12:05:00,112.02,112.02,111.92,111.92,2500.0,112.02,112.02,111.92,111.92,2500.0
2019-07-10 12:10:00,111.96,111.97,111.91,111.97,2300.0,111.96,111.97,111.91,111.97,2300.0
2019-07-10 12:15:00,111.97,112.03,111.96,111.96,3300.0,111.97,112.03,111.96,111.96,3300.0
2019-07-10 12:20:00,111.96,111.96,111.79,111.8,1828.0,111.96,111.96,111.79,111.8,1828.0
2019-07-10 12:25:00,111.8,111.81,111.68,111.71,3385.0,111.8,111.81,111.68,111.71,3385.0
2019-07-10 12:30:00,111.71,111.78,111.65,111.65,5250.0,111.71,111.78,111.65,111.65,5250.0
2019-07-10 12:35:00,111.6,111.64,111.54,111.56,10739.0,111.6,111.64,111.54,111.56,10739.0
2019-07-10 12:40:00,111.6,111.65,111.46,111.62,16523.0,111.6,111.65,111.46,111.62,16523.0
2019-07-10 12:45:00,111.6,111.67,111.55,111.55,6319.0,111.6,111.67,111.55,111.55,6319.0
2019-07-10 12:50:00,111.59,111.65,111.54,111.58,4819.0,111.59,111.65,111.54,111.58,4819.0
2019-07-10 12:55:00,111.59,111.65,111.56,111.63,3347.0,111.59,111.65,111.56,111.63,3347.0
2019-07-10 13:00:00,111.64,111.67,111.54,111.63,7977.0,111.64,111.67,111.54,111.63,7977.0
2019-07-10 13:05:00,111.63,111.86,111.62,111.83,6146.0,111.63,111.86,111.62,111.83,6146.0
2019-07-10 13:10:00,111.84,111.85,111.74,111.81,7728.0,111.84,111.85,111.74,111.81,7728.0
2019-07-10 13:15:00,111.82,111.91,111.79,111.87,7937.0,111.82,111.91,111.79,111.87,7937.0
2019-07-10 13:20:00,111.88,112.18,111.88,111.97,37701.0,111.88,112.18,111.88,111.97,37701.0
2019-07-10 13:25:00,111.96,111.96,111.84,111.85,6785.0,111.96,111.96,111.84,111.85,6785.0
2019-07-10 13:30:00,111.82,111.91,111.82,111.88,23345.0,111.82,111.91,111.82,111.88,23345.0
2019-07-10 13:35:00,111.87,111.94,111.82,111.91,7102.0,111.87,111.94,111.82,111.91,7102.0
2019-07-10 13:40:00,111.93,112.03,111.87,111.88,5238.0,111.93,112.03,111.87,111.88,5238.0
2019-07-10 13:45:00,111.9,111.9,111.77,111.8,2745.0,111.9,111.9,111.77,111.8,2745.0
2019-07-10 13:50:00,111.79,111.83,111.76,111.82,3085.0,111.79,111.83,111.76,111.82,3085.0
2019-07-10 13:55:00,111.81,111.85,111.81,111.82,2425.0,111.81,111.85,111.81,111.82,2425.0
2019-07-10 14:00:00,111.83,111.97,111.83,111.87,5774.0,111.83,111.97,111.83,111.87,5774.0
2019-07-10 14:05:00,111.84,111.87,111.78,111.87,4418.0,111.84,111.87,111.78,111.87,4418.0
2019-07-10 14:10:00,111.91,111.98,111.88,111.88,4630.0,111.91,111.98,111.88,111.88,4630.0
2019-07-10 14:15:00,111.87,111.87,111.73,111.73,3526.0,111.87,111.87,111.73,111.73,3526.0
2019-07-10 14:20:00,111.75,111.8,111.73,111.8,5001.0,111.75,111.8,111.73,111.8,5001.0
2019-07-10 14:25:00,111.78,111.87,111.77,111.78,4020.0,111.78,111.87,111.77,111.78,4020.0
2019-07-10 14:30:00,111.8,111.86,111.8,111.84,1700.0,111.8,111.86,111.8,111.84,1700.0
2019-07-10 14:35:00,111.82,111.87,111.81,111.82,3823.0,111.82,111.87,111.81,111.82,3823.0
2019-07-10 14:40:00,111.83,111.86,111.83,111.84,1374.0,111.83,111.86,111.83,111.84,1374.0
2019-07-10 14:45:00,111.84,111.84,111.71,111.78,107872.0,111.84,111.84,111.71,111.78,107872.0
2019-07-10 14:50:00,111.79,111.79,111.57,111.7,12399.0,111.79,111.79,111.57,111.7,12399.0
2019-07-10 14:55:00,111.7,111.73,111.52,111.57,10609.0,111.7,111.73,111.52,111.57,10609.0
2019-07-10 15:00:00,111.57,111.66,111.49,111.51,7962.0,111.57,111.66,111.49,111.51,7962.0
2019-07-10 15:05:00,111.49,111.59,111.48,111.57,4587.0,111.49,111.59,111.48,111.57,4587.0
2019-07-10 15:10:00,111.56,111.64,111.53,111.61,5635.0,111.56,111.64,111.53,111.61,5635.0
2019-07-10 15:15:00,111.61,111.63,111.49,111.49,5720.0,111.61,111.63,111.49,111.49,5720.0
2019-07-10 15:20:00,111.51,111.56,111.49,111.53,7309.0,111.51,111.56,111.49,111.53,7309.0
2019-07-10 15:25:00,111.55,111.65,111.55,111.57,9257.0,111.55,111.65,111.55,111.57,9257.0
2019-07-10 15:30:00,111.56,111.74,111.54,111.72,10421.0,111.56,111.74,111.54,111.72,10421.0
2019-07-10 15:35:00,111.69,111.7,111.56,111.57,12688.0,111.69,111.7,111.56,111.57,12688.0
2019-07-10 15:40:00,111.58,111.75,111.53,111.75,60609.0,111.58,111.75,111.53,111.75,60609.0
2019-07-10 15:45:00,111.74,111.84,111.72,111.79,34692.0,111.74,111.84,111.72,111.79,34692.0
2019-07-10 15:50:00,111.78,111.83,111.72,111.73,27745.0,111.78,111.83,111.72,111.73,27745.0
2019-07-10 15:55:00,111.74,111.76,111.62,111.69,53081.0,111.74,111.76,111.62,111.69,53081.0
2019-07-11 09:30:00,112.12,112.32,111.76,112.0,22738.0,112.12,112.32,111.76,112.0,22738.0
2019-07-11 09:35:00,112.11,112.4,112.0,112.4,25031.0,112.11,112.4,112.0,112.4,25031.0
2019-07-11 09:40:00,112.38,112.49,112.2,112.23,54936.0,112.38,112.49,112.2,112.23,54936.0
2019-07-11 09:45:00,112.28,112.3,112.04,112.04,3139.0,112.28,112.3,112.04,112.04,3139.0
2019-07-11 09:50:00,112.02,112.09,111.86,111.98,9981.0,112.02,112.09,111.86,111.98,9981.0
2019-07-11 09:55:00,111.85,112.08,111.84,112.05,7825.0,111.85,112.08,111.84,112.05,7825.0
2019-07-11 10:00:00,112.09,112.17,111.9,111.91,7692.0,112.09,112.17,111.9,111.91,7692.0
2019-07-11 10:05:00,111.96,112.19,111.88,112.17,8014.0,111.96,112.19,111.88,112.17,8014.0
2019-07-11 10:10:00,112.16,112.23,111.95,112.01,6629.0,112.16,112.23,111.95,112.01,6629.0
2019-07-11 10:15:00,112.0,112.08,111.92,111.96,9707.0,112.0,112.08,111.92,111.96,9707.0
2019-07-11 10:20:00,111.95,112.14,111.91,112.06,8699.0,111.95,112.14,111.91,112.06,8699.0
2019-07-11 10:25:00,112.08,112.1,112.03,112.06,5841.0,112.08,112.1,112.03,112.06,5841.0
2019-07-11 10:30:00,112.06,112.12,111.96,112.06,27205.0,112.06,112.12,111.96,112.06,27205.0
2019-07-11 10:35:00,112.07,112.12,111.89,111.96,8059.0,112.07,112.12,111.89,111.96,8059.0
2019-07-11 10:40:00,111.98,112.12,111.98,112.12,2488.0,111.98,112.12,111.98,112.12,2488.0
2019-07-11 10:45:00,112.09,112.12,111.99,112.12,6615.0,112.09,112.12,111.99,112.12,6615.0
2019-07-11 10:50:00,112.11,112.11,112.01,112.09,6868.0,112.11,112.11,112.01,112.09,6868.0
2019-07-11 10:55:00,112.09,112.09,111.95,111.98,7567.0,112.09,112.09,111.95,111.98,7567.0
2019-07-11 11:00:00,111.97,111.97,111.64,111.71,7629.0,111.97,111.97,111.64,111.71,7629.0
2019-07-11 11:05:00,111.71,111.9,111.7,111.83,9845.0,111.71,111.9,111.7,111.83,9845.0
2019-07-11 11:10:00,111.8,111.9,111.76,111.76,7444.0,111.8,111.9,111.76,111.76,7444.0
2019-07-11 11:15:00,111.77,111.8,111.72,111.76,3300.0,111.77,111.8,111.72,111.76,3300.0
2019-07-11 11:20:00,111.76,111.82,111.76,111.79,5928.0,111.76,111.82,111.76,111.79,5928.0
2019-07-11 11:25:00,111.81,111.97,111.81,111.94,4600.0,111.81,111.97,111.81,111.94,4600.0
2019-07-11 11:30:00,111.94,112.09,111.93,112.04,5000.0,111.94,112.09,111.93,112.04,5000.0
2019-07-11 11:35:00,112.06,112.1,111.96,111.99,3546.0,112.06,112.1,111.96,111.99,3546.0
2019-07-11 11:40:00,111.98,112.0,111.9,111.97,7989.0,111.98,112.0,111.9,111.97,7989.0
2019-07-11 11:45:00,111.95,111.95,111.82,111.84,6167.0,111.95,111.95,111.82,111.84,6167.0
2019-07-11 11:50:00,111.83,111.83,111.71,111.74,8077.0,111.83,111.83,111.71,111.74,8077.0
2019-07-11 11:55:00,111.76,111.79,111.71,111.73,4645.0,111.76,111.79,111.71,111.73,4645.0
2019-07-11 12:00:00,111.75,111.78,111.71,111.74,2950.0,111.75,111.78,111.71,111.74,2950.0
2019-07-11 12:05:00,111.73,111.74,111.61,111.65,15304.0,111.73,111.74,111.61,111.65,15304.0
2019-07-11 12:10:00,111.65,111.7,111.63,111.63,5200.0,111.65,111.7,111.63,111.63,5200.0
2019-07-11 12:15:00,111.66,111.79,111.61,111.76,4800.0,111.66,111.79,111.61,111.76,4800.0
2019-07-11 12:20:00,111.79,111.8,111.63,111.66,7773.0,111.79,111.8,111.63,111.66,7773.0
2019-07-11 12:25:00,111.63,111.64,111.54,111.54,6050.0,111.63,111.64,111.54,111.54,6050.0
2019-07-11 12:30:00,111.54,111.6,111.51,111.56,15937.0,111.54,111.6,111.51,111.56,15937.0
2019-07-11 12:35:00,111.57,111.64,111.56,111.6,5809.0,111.57,111.64,111.56,111.6,5809.0
2019-07-11 12:40:00,111.57,111.61,111.54,111.6,3479.0,111.57,111.61,111.54,111.6,3479.0
2019-07-11 12:45:00,111.61,111.69,111.59,111.59,4700.0,111.61,111.69,111.59,111.59,4700.0
2019-07-11 12:50:00,111.59,111.59,111.45,111.51,4600.0,111.59,111.59,111.45,111.51,4600.0
2019-07-11 12:55:00,111.48,111.51,111.42,111.42,4400.0,111.48,111.51,111.42,111.42,4400.0
2019-07-11 13:00:00,111.41,111.5,111.38,111.4,7300.0,111.41,111.5,111.38,111.4,7300.0
2019-07-11 13:05:00,111.39,111.4,111.25,111.27,5380.0,111.39,111.4,111.25,111.27,5380.0
2019-07-11 13:10:00,111.26,111.27,111.2,111.2,5948.0,111.26,111.27,111.2,111.2,5948.0
2019-07-11 13:15:00,111.18,111.19,111.0,111.08,14697.0,111.18,111.19,111.0,111.08,14697.0
2019-07-11 13:20:00,111.07,111.09,110.95,111.09,21964.0,111.07,111.09,110.95,111.09,21964.0
2019-07-11 13:25:00,111.09,111.09,110.94,110.94,25556.0,111.09,111.09,110.94,110.94,25556.0
2019-07-11 13:30:00,110.95,110.97,110.8,110.86,11204.0,110.95,110.97,110.8,110.86,11204.0
2019-07-11 13:35:00,110.86,110.94,110.79,110.86,26545.0,110.86,110.94,110.79,110.86,26545.0
2019-07-11 13:40:00,110.87,110.97,110.81,110.97,8813.0,110.87,110.97,110.81,110.97,8813.0
2019-07-11 13:45:00,110.98,111.06,110.94,111.06,2853.0,110.98,111.06,110.94,111.06,2853.0
2019-07-11 13:50:00,111.08,111.16,111.01,111.16,4200.0,111.08,111.16,111.01,111.16,4200.0
2019-07-11 13:55:00,111.15,111.15,111.09,111.11,2600.0,111.15,111.15,111.09,111.11,2600.0
2019-07-11 14:00:00,111.09,111.14,111.08,111.11,6164.0,111.09,111.14,111.08,111.11,6164.0
2019-07-11 14:05:00,111.11,111.11,111.01,111.08,5550.0,111.11,111.11,111.01,111.08,5550.0
2019-07-11 14:10:00,111.09,111.18,111.07,111.18,3610.0,111.09,111.18,111.07,111.18,3610.0
2019-07-11 14:15:00,111.19,111.19,111.08,111.09,7658.0,111.19,111.19,111.08,111.09,7658.0
2019-07-11 14:20:00,111.05,111.14,110.99,111.11,5375.0,111.05,111.14,110.99,111.11,5375.0
2019-07-11 14:25:00,111.07,111.13,111.07,111.11,2700.0,111.07,111.13,111.07,111.11,2700.0
2019-07-11 14:30:00,111.12,111.15,111.08,111.11,6023.0,111.12,111.15,111.08,111.11,6023.0
2019-07-11 14:35:00,111.11,111.11,111.01,111.02,6324.0,111.11,111.11,111.01,111.02,6324.0
2019-07-11 14:40:00,111.04,111.19,111.04,111.17,5000.0,111.04,111.19,111.04,111.17,5000.0
2019-07-11 14:45:00,111.13,111.16,111.04,111.06,6347.0,111.13,111.16,111.04,111.06,6347.0
2019-07-11 14:50:00,111.07,111.07,111.01,111.05,5248.0,111.07,111.07,111.01,111.05,5248.0
2019-07-11 14:55:00,111.04,111.05,110.96,110.98,7878.0,111.04,111.05,110.96,110.98,7878.0
2019-07-11 15:00:00,110.97,111.01,110.95,110.99,9212.0,110.97,111.01,110.95,110.99,9212.0
2019-07-11 15:05:00,110.99,111.03,110.96,110.99,11122.0,110.99,111.03,110.96,110.99,11122.0
2019-07-11 15:10:00,110.99,111.02,110.88,111.02,14006.0,110.99,111.02,110.88,111.02,14006.0
2019-07-11 15:15:00,111.03,111.06,111.0,111.04,6242.0,111.03,111.06,111.0,111.04,6242.0
2019-07-11 15:20:00,111.03,111.03,110.88,110.97,6889.0,111.03,111.03,110.88,110.97,6889.0
2019-07-11 15:25:00,110.98,110.99,110.91,110.92,7201.0,110.98,110.99,110.91,110.92,7201.0
2019-07-11 15:30:00,110.9,110.95,110.9,110.92,11352.0,110.9,110.95,110.9,110.92,11352.0
2019-07-11 15:35:00,110.9,110.94,110.87,110.89,11485.0,110.9,110.94,110.87,110.89,11485.0
2019-07-11 15:40:00,110.88,110.88,110.75,110.76,19624.0,110.88,110.88,110.75,110.76,19624.0
2019-07-11 15:45:00,110.77,110.86,110.75,110.85,16832.0,110.77,110.86,110.75,110.85,16832.0
2019-07-11 15:50:00,110.84,110.91,110.67,110.83,29771.0,110.84,110.91,110.67,110.83,29771.0
2019-07-11 15:55:00,110.84,111.01,110.77,110.98,73519.0,110.84,111.01,110.77,110.98,73519.0
2019-07-12 09:30:00,111.14,111.7,111.14,111.55,22360.0,111.14,111.7,111.14,111.55,22360.0
2019-07-12 09:35:00,111.48,111.58,110.96,111.14,26083.0,111.48,111.58,110.96,111.14,26083.0
2019-07-12 09:40:00,111.14,111.19,110.73,110.73,15836.0,111.14,111.19,110.73,110.73,15836.0
2019-07-12 09:45:00,110.82,110.92,110.71,110.76,5900.0,110.82,110.92,110.71,110.76,5900.0
2019-07-12 09:50:00,110.76,110.83,110.71,110.77,7028.0,110.76,110.83,110.71,110.77,7028.0
2019-07-12 09:55:00,110.88,110.92,110.65,110.75,34896.0,110.88,110.92,110.65,110.75,34896.0
2019-07-12 10:00:00,110.73,110.89,110.73,110.84,5725.0,110.73,110.89,110.73,110.84,5725.0
2019-07-12 10:05:00,110.85,111.06,110.78,111.06,21230.0,110.85,111.06,110.78,111.06,21230.0
2019-07-12 10:10:00,111.07,111.14,110.96,111.14,4050.0,111.07,111.14,110.96,111.14,4050.0
2019-07-12 10:15:00,111.19,111.53,111.18,111.33,13803.0,111.19,111.53,111.18,111.33,13803.0
2019-07-12 10:20:00,111.33,111.39,111.29,111.33,4500.0,111.33,111.39,111.29,111.33,4500.0
2019-07-12 10:25:00,111.34,111.42,111.29,111.4,6700.0,111.34,111.42,111.29,111.4,6700.0
2019-07-12 10:30:00,111.38,111.45,111.31,111.39,7630.0,111.38,111.45,111.31,111.39,7630.0
2019-07-12 10:35:00,111.39,111.41,111.26,111.28,8214.0,111.39,111.41,111.26,111.28,8214.0
2019-07-12 10:40:00,111.3,111.31,111.17,111.23,6074.0,111.3,111.31,111.17,111.23,6074.0
2019-07-12 10:45:00,111.26,111.39,111.24,111.33,4700.0,111.26,111.39,111.24,111.33,4700.0
2019-07-12 10:50:00,111.32,111.38,111.29,111.33,4250.0,111.32,111.38,111.29,111.33,4250.0
2019-07-12 10:55:00,111.34,111.45,111.31,111.34,14850.0,111.34,111.45,111.31,111.34,14850.0
2019-07-12 11:00:00,111.32,111.43,111.27,111.37,7603.0,111.32,111.43,111.27,111.37,7603.0
2019-07-12 11:05:00,111.39,111.65,111.33,111.64,8155.0,111.39,111.65,111.33,111.64,8155.0
2019-07-12 11:10:00,111.65,111.92,111.65,111.83,4125.0,111.65,111.92,111.65,111.83,4125.0
2019-07-12 11:15:00,111.85,111.99,111.8,111.87,5944.0,111.85,111.99,111.8,111.87,5944.0
2019-07-12 11:20:00,111.87,111.94,111.83,111.9,9864.0,111.87,111.94,111.83,111.9,9864.0
2019-07-12 11:25:00,111.92,112.01,111.91,111.95,3528.0,111.92,112.01,111.91,111.95,3528.0
2019-07-12 11:30:00,111.95,111.96,111.88,111.93,2825.0,111.95,111.96,111.88,111.93,2825.0
2019-07-12 11:35:00,111.93,111.95,111.88,111.93,2026.0,111.93,111.95,111.88,111.93,2026.0
2019-07-12 11:40:00,111.91,111.97,111.88,111.9,7106.0,111.91,111.97,111.88,111.9,7106.0
2019-07-12 11:45:00,111.92,111.92,111.87,111.88,6329.0,111.92,111.92,111.87,111.88,6329.0
2019-07-12 11:50:00,111.87,111.96,111.87,111.9,13132.0,111.87,111.96,111.87,111.9,13132.0
2019-07-12 11:55:00,111.92,111.93,111.89,111.92,5039.0,111.92,111.93,111.89,111.92,5039.0
2019-07-12 12:00:00,111.89,112.03,111.89,112.02,7384.0,111.89,112.03,111.89,112.02,7384.0
2019-07-12 12:05:00,111.99,112.05,111.95,111.95,3802.0,111.99,112.05,111.95,111.95,3802.0
2019-07-12 12:10:00,111.97,112.04,111.95,112.04,6331.0,111.97,112.04,111.95,112.04,6331.0
2019-07-12 12:15:00,112.06,112.42,112.06,112.41,12018.0,112.06,112.42,112.06,112.41,12018.0
2019-07-12 12:20:00,112.42,112.43,112.28,112.35,9162.0,112.42,112.43,112.28,112.35,9162.0
2019-07-12 12:25:00,112.37,112.43,112.26,112.27,3300.0,112.37,112.43,112.26,112.27,3300.0
2019-07-12 12:30:00,112.29,112.29,112.17,112.17,6646.0,112.29,112.29,112.17,112.17,6646.0
2019-07-12 12:35:00,112.17,112.29,112.16,112.29,6310.0,112.17,112.29,112.16,112.29,6310.0
2019-07-12 12:40:00,112.26,112.29,112.18,112.2,4756.0,112.26,112.29,112.18,112.2,4756.0
2019-07-12 12:45:00,112.2,112.24,112.18,112.19,3000.0,112.2,112.24,112.18,112.19,3000.0
2019-07-12 12:50:00,112.19,112.25,112.16,112.21,3519.0,112.19,112.25,112.16,112.21,3519.0
2019-07-12 12:55:00,112.23,112.35,112.21,112.34,6280.0,112.23,112.35,112.21,112.34,6280.0
2019-07-12 13:00:00,112.33,112.33,112.25,112.25,3453.0,112.33,112.33,112.25,112.25,3453.0
2019-07-12 13:05:00,112.27,112.28,112.2,112.2,5985.0,112.27,112.28,112.2,112.2,5985.0
2019-07-12 13:10:00,112.2,112.22,112.14,112.16,3812.0,112.2,112.22,112.14,112.16,3812.0
2019-07-12 13:15:00,112.18,112.18,112.02,112.05,4067.0,112.18,112.18,112.02,112.05,4067.0
2019-07-12 13:20:00,112.06,112.19,112.05,112.14,13201.0,112.06,112.19,112.05,112.14,13201.0
2019-07-12 13:25:00,112.15,112.19,112.13,112.13,5800.0,112.15,112.19,112.13,112.13,5800.0
2019-07-12 13:30:00,112.14,112.16,112.11,112.14,3044.0,112.14,112.16,112.11,112.14,3044.0
2019-07-12 13:35:00,112.13,112.15,112.1,112.14,10936.0,112.13,112.15,112.1,112.14,10936.0
2019-07-12 13:40:00,112.14,112.18,112.1,112.18,8634.0,112.14,112.18,112.1,112.18,8634.0
2019-07-12 13:45:00,112.19,112.33,112.18,112.22,21507.0,112.19,112.33,112.18,112.22,21507.0
2019-07-12 13:50:00,112.23,112.28,112.18,112.21,4800.0,112.23,112.28,112.18,112.21,4800.0
2019-07-12 13:55:00,112.23,112.29,112.21,112.29,28331.0,112.23,112.29,112.21,112.29,28331.0
2019-07-12 14:00:00,112.3,112.3,112.17,112.18,21168.0,112.3,112.3,112.17,112.18,21168.0
2019-07-12 14:05:00,112.16,112.16,112.04,112.06,9185.0,112.16,112.16,112.04,112.06,9185.0
2019-07-12 14:10:00,112.05,112.19,112.04,112.18,10730.0,112.05,112.19,112.04,112.18,10730.0
2019-07-12 14:15:00,112.18,112.23,112.15,112.21,6809.0,112.18,112.23,112.15,112.21,6809.0
2019-07-12 14:20:00,112.21,112.24,112.17,112.23,10293.0,112.21,112.24,112.17,112.23,10293.0
2019-07-12 14:25:00,112.2,112.3,112.2,112.23,18529.0,112.2,112.3,112.2,112.23,18529.0
2019-07-12 14:30:00,112.23,112.23,112.09,112.1,11979.0,112.23,112.23,112.09,112.1,11979.0
2019-07-12 14:35:00,112.09,112.09,112.0,112.03,5526.0,112.09,112.09,112.0,112.03,5526.0
2019-07-12 14:40:00,112.05,112.06,111.94,111.96,5100.0,112.05,112.06,111.94,111.96,5100.0
2019-07-12 14:45:00,111.93,111.96,111.89,111.93,3726.0,111.93,111.96,111.89,111.93,3726.0
2019-07-12 14:50:00,111.89,111.99,111.83,111.98,11433.0,111.89,111.99,111.83,111.98,11433.0
2019-07-12 14:55:00,111.98,112.0,111.93,111.96,5323.0,111.98,112.0,111.93,111.96,5323.0
2019-07-12 15:00:00,111.97,112.09,111.97,112.04,13687.0,111.97,112.09,111.97,112.04,13687.0
2019-07-12 15:05:00,112.04,112.06,111.96,111.97,5100.0,112.04,112.06,111.96,111.97,5100.0
2019-07-12 15:10:00,111.96,111.97,111.88,111.9,7491.0,111.96,111.97,111.88,111.9,7491.0
2019-07-12 15:15:00,111.93,112.01,111.92,111.95,7463.0,111.93,112.01,111.92,111.95,7463.0
2019-07-12 15:20:00,111.95,111.97,111.9,111.96,9803.0,111.95,111.97,111.9,111.96,9803.0
2019-07-12 15:25:00,111.98,112.07,111.97,112.06,6320.0,111.98,112.07,111.97,112.06,6320.0
2019-07-12 15:30:00,112.05,112.17,112.05,112.16,20567.0,112.05,112.17,112.05,112.16,20567.0
2019-07-12 15:35:00,112.16,112.22,112.13,112.17,10762.0,112.16,112.22,112.13,112.17,10762.0
2019-07-12 15:40:00,112.16,112.33,112.16,112.33,11551.0,112.16,112.33,112.16,112.33,11551.0
2019-07-12 15:45:00,112.32,112.37,112.31,112.35,17847.0,112.32,112.37,112.31,112.35,17847.0
2019-07-12 15:50:00,112.36,112.42,112.33,112.39,50909.0,112.36,112.42,112.33,112.39,50909.0
2019-07-12 15:55:00,112.4,112.47,112.36,112.39,74478.0,112.4,112.47,112.36,112.39,74478.0
2019-07-15 09:30:00,112.47,112.87,112.16,112.7,20724.0,112.47,112.87,112.16,112.7,20724.0
2019-07-15 09:35:00,112.66,112.66,112.06,112.08,30207.0,112.66,112.66,112.06,112.08,30207.0
2019-07-15 09:40:00,112.04,112.08,111.81,112.08,6606.0,112.04,112.08,111.81,112.08,6606.0
2019-07-15 09:45:00,112.08,112.31,112.0,112.24,11114.0,112.08,112.31,112.0,112.24,11114.0
2019-07-15 09:50:00,112.22,112.45,112.2,112.45,10750.0,112.22,112.45,112.2,112.45,10750.0
2019-07-15 09:55:00,112.43,112.49,112.32,112.46,9394.0,112.43,112.49,112.32,112.46,9394.0
2019-07-15 10:00:00,112.47,112.47,112.21,112.28,12515.0,112.47,112.47,112.21,112.28,12515.0
2019-07-15 10:05:00,112.3,112.36,112.27,112.32,9429.0,112.3,112.36,112.27,112.32,9429.0
2019-07-15 10:10:00,112.35,112.38,112.28,112.35,9828.0,112.35,112.38,112.28,112.35,9828.0
2019-07-15 10:15:00,112.33,112.39,112.11,112.15,9631.0,112.33,112.39,112.11,112.15,9631.0
2019-07-15 10:20:00,112.17,112.33,112.17,112.26,6355.0,112.17,112.33,112.17,112.26,6355.0
2019-07-15 10:25:00,112.27,112.32,112.22,112.28,5300.0,112.27,112.32,112.22,112.28,5300.0
2019-07-15 10:30:00,112.27,112.3,112.19,112.28,8323.0,112.27,112.3,112.19,112.28,8323.0
2019-07-15 10:35:00,112.29,112.38,112.25,112.31,5301.0,112.29,112.38,112.25,112.31,5301.0
2019-07-15 10:40:00,112.3,112.32,112.03,112.03,12743.0,112.3,112.32,112.03,112.03,12743.0
2019-07-15 10:45:00,112.04,112.04,111.83,111.87,8870.0,112.04,112.04,111.83,111.87,8870.0
2019-07-15 10:50:00,111.89,112.07,111.88,111.99,11627.0,111.89,112.07,111.88,111.99,11627.0
2019-07-15 10:55:00,111.96,112.19,111.96,112.19,6410.0,111.96,112.19,111.96,112.19,6410.0
2019-07-15 11:00:00,112.13,112.13,111.91,111.93,7551.0,112.13,112.13,111.91,111.93,7551.0
2019-07-15 11:05:00,111.94,111.94,111.8,111.9,9868.0,111.94,111.94,111.8,111.9,9868.0
2019-07-15 11:10:00,111.85,111.92,111.82,111.9,7159.0,111.85,111.92,111.82,111.9,7159.0
2019-07-15 11:15:00,111.87,111.96,111.82,111.94,6700.0,111.87,111.96,111.82,111.94,6700.0
2019-07-15 11:20:00,111.95,112.03,111.92,111.98,7106.0,111.95,112.03,111.92,111.98,7106.0
2019-07-15 11:25:00,111.99,112.07,111.9,111.91,8289.0,111.99,112.07,111.9,111.91,8289.0
2019-07-15 11:30:00,111.9,111.9,111.63,111.63,2699.0,111.9,111.9,111.63,111.63,2699.0
2019-07-15 11:35:00,111.63,111.67,111.5,111.53,5492.0,111.63,111.67,111.5,111.53,5492.0
2019-07-15 11:40:00,111.54,111.77,111.51,111.7,9160.0,111.54,111.77,111.51,111.7,9160.0
2019-07-15 11:45:00,111.72,111.72,111.64,111.67,7789.0,111.72,111.72,111.64,111.67,7789.0
2019-07-15 11:50:00,111.69,111.75,111.66,111.68,5572.0,111.69,111.75,111.66,111.68,5572.0
2019-07-15 11:55:00,111.69,111.74,111.65,111.73,5800.0,111.69,111.74,111.65,111.73,5800.0
2019-07-15 12:00:00,111.74,111.84,111.74,111.84,9765.0,111.74,111.84,111.74,111.84,9765.0
2019-07-15 12:05:00,111.85,111.85,111.77,111.78,5100.0,111.85,111.85,111.77,111.78,5100.0
2019-07-15 12:10:00,111.8,111.82,111.78,111.8,3413.0,111.8,111.82,111.78,111.8,3413.0
2019-07-15 12:15:00,111.79,111.91,111.77,111.88,8208.0,111.79,111.91,111.77,111.88,8208.0
2019-07-15 12:20:00,111.86,111.94,111.86,111.94,6713.0,111.86,111.94,111.86,111.94,6713.0
2019-07-15 12:25:00,111.92,111.92,111.84,111.87,7500.0,111.92,111.92,111.84,111.87,7500.0
2019-07-15 12:30:00,111.86,112.02,111.84,111.91,10055.0,111.86,112.02,111.84,111.91,10055.0
2019-07-15 12:35:00,111.92,111.94,111.87,111.9,4450.0,111.92,111.94,111.87,111.9,4450.0
2019-07-15 12:40:00,111.92,111.92,111.89,111.91,4007.0,111.92,111.92,111.89,111.91,4007.0
2019-07-15 12:45:00,111.9,111.94,111.87,111.91,6247.0,111.9,111.94,111.87,111.91,6247.0
2019-07-15 12:50:00,111.89,111.92,111.88,111.92,3077.0,111.89,111.92,111.88,111.92,3077.0
2019-07-15 12:55:00,111.92,111.93,111.88,111.9,5418.0,111.92,111.93,111.88,111.9,5418.0
2019-07-15 13:00:00,111.91,111.93,111.88,111.91,4100.0,111.91,111.93,111.88,111.91,4100.0
2019-07-15 13:05:00,111.89,111.96,111.85,111.89,5441.0,111.89,111.96,111.85,111.89,5441.0
2019-07-15 13:10:00,111.9,111.95,111.89,111.9,5180.0,111.9,111.95,111.89,111.9,5180.0
2019-07-15 13:15:00,111.89,111.92,111.88,111.9,8417.0,111.89,111.92,111.88,111.9,8417.0
2019-07-15 13:20:00,111.89,111.98,111.89,111.93,7665.0,111.89,111.98,111.89,111.93,7665.0
2019-07-15 13:25:00,111.89,111.96,111.88,111.95,5538.0,111.89,111.96,111.88,111.95,5538.0
2019-07-15 13:30:00,111.93,111.96,111.89,111.95,7500.0,111.93,111.96,111.89,111.95,7500.0
2019-07-15 13:35:00,111.95,112.01,111.94,111.98,5050.0,111.95,112.01,111.94,111.98,5050.0
2019-07-15 13:40:00,111.97,111.99,111.93,111.93,3200.0,111.97,111.99,111.93,111.93,3200.0
2019-07-15 13:45:00,111.92,111.95,111.89,111.93,5677.0,111.92,111.95,111.89,111.93,5677.0
2019-07-15 13:50:00,111.91,111.93,111.87,111.9,7750.0,111.91,111.93,111.87,111.9,7750.0
2019-07-15 13:55:00,111.89,111.92,111.84,111.84,6142.0,111.89,111.92,111.84,111.84,6142.0
2019-07-15 14:00:00,111.83,111.87,111.83,111.87,2700.0,111.83,111.87,111.83,111.87,2700.0
2019-07-15 14:05:00,111.88,111.9,111.85,111.9,2300.0,111.88,111.9,111.85,111.9,2300.0
2019-07-15 14:10:00,111.88,111.91,111.84,111.88,76039.0,111.88,111.91,111.84,111.88,76039.0
2019-07-15 14:15:00,111.88,111.93,111.86,111.88,8009.0,111.88,111.93,111.86,111.88,8009.0
2019-07-15 14:20:00,111.87,111.87,111.71,111.71,6500.0,111.87,111.87,111.71,111.71,6500.0
2019-07-15 14:25:00,111.71,111.88,111.7,111.83,8386.0,111.71,111.88,111.7,111.83,8386.0
2019-07-15 14:30:00,111.82,111.86,111.75,111.75,3391.0,111.82,111.86,111.75,111.75,3391.0
2019-07-15 14:35:00,111.74,111.79,111.71,111.72,4128.0,111.74,111.79,111.71,111.72,4128.0
2019-07-15 14:40:00,111.71,111.74,111.65,111.71,5926.0,111.71,111.74,111.65,111.71,5926.0
2019-07-15 14:45:00,111.72,111.76,111.72,111.74,4501.0,111.72,111.76,111.72,111.74,4501.0
2019-07-15 14:50:00,111.73,111.8,111.73,111.75,8667.0,111.73,111.8,111.73,111.75,8667.0
2019-07-15 14:55:00,111.75,111.9,111.75,111.9,4509.0,111.75,111.9,111.75,111.9,4509.0
2019-07-15 15:00:00,111.91,111.93,111.86,111.9,24838.0,111.91,111.93,111.86,111.9,24838.0
2019-07-15 15:05:00,111.9,111.91,111.85,111.85,5455.0,111.9,111.91,111.85,111.85,5455.0
2019-07-15 15:10:00,111.83,111.86,111.78,111.78,4800.0,111.83,111.86,111.78,111.78,4800.0
2019-07-15 15:15:00,111.77,111.8,111.75,111.75,3744.0,111.77,111.8,111.75,111.75,3744.0
2019-07-15 15:20:00,111.74,111.74,111.69,111.72,5800.0,111.74,111.74,111.69,111.72,5800.0
2019-07-15 15:25:00,111.74,111.76,111.68,111.68,5212.0,111.74,111.76,111.68,111.68,5212.0
2019-07-15 15:30:00,111.68,111.73,111.67,111.7,9388.0,111.68,111.73,111.67,111.7,9388.0
2019-07-15 15:35:00,111.7,111.7,111.59,111.59,7929.0,111.7,111.7,111.59,111.59,7929.0
2019-07-15 15:40:00,111.58,111.68,111.58,111.66,10972.0,111.58,111.68,111.58,111.66,10972.0
2019-07-15 15:45:00,111.65,111.67,111.56,111.63,18022.0,111.65,111.67,111.56,111.63,18022.0
2019-07-15 15:50:00,111.61,111.7,111.58,111.68,33248.0,111.61,111.7,111.58,111.68,33248.0
2019-07-15 15:55:00,111.68,111.75,111.63,111.75,63865.0,111.68,111.75,111.63,111.75,63865.0
2019-07-16 09:30:00,111.84,112.24,111.52,111.94,11539.0,111.84,112.24,111.52,111.94,11539.0
2019-07-16 09:35:00,111.99,112.04,111.89,112.0,6469.0,111.99,112.04,111.89,112.0,6469.0
2019-07-16 09:40:00,112.09,112.23,112.04,112.17,9854.0,112.09,112.23,112.04,112.17,9854.0
2019-07-16 09:45:00,112.17,112.25,112.08,112.17,17100.0,112.17,112.25,112.08,112.17,17100.0
2019-07-16 09:50:00,112.16,112.25,112.15,112.21,2941.0,112.16,112.25,112.15,112.21,2941.0
2019-07-16 09:55:00,112.2,112.24,112.16,112.17,2805.0,112.2,112.24,112.16,112.17,2805.0
2019-07-16 10:00:00,112.14,112.23,112.08,112.13,8253.0,112.14,112.23,112.08,112.13,8253.0
2019-07-16 10:05:00,112.1,112.19,112.05,112.08,7447.0,112.1,112.19,112.05,112.08,7447.0
2019-07-16 10:10:00,112.06,112.19,112.06,112.19,4208.0,112.06,112.19,112.06,112.19,4208.0
2019-07-16 10:15:00,112.22,112.22,112.06,112.14,5256.0,112.22,112.22,112.06,112.14,5256.0
2019-07-16 10:20:00,112.16,112.19,112.09,112.18,5618.0,112.16,112.19,112.09,112.18,5618.0
2019-07-16 10:25:00,112.16,112.3,112.15,112.26,6039.0,112.16,112.3,112.15,112.26,6039.0
2019-07-16 10:30:00,112.26,112.36,112.25,112.26,6454.0,112.26,112.36,112.25,112.26,6454.0
2019-07-16 10:35:00,112.26,112.26,112.22,112.23,3119.0,112.26,112.26,112.22,112.23,3119.0
2019-07-16 10:40:00,112.25,112.44,112.25,112.38,7245.0,112.25,112.44,112.25,112.38,7245.0
2019-07-16 10:45:00,112.39,112.39,112.34,112.35,3577.0,112.39,112.39,112.34,112.35,3577.0
2019-07-16 10:50:00,112.34,112.36,112.2,112.21,5463.0,112.34,112.36,112.2,112.21,5463.0
2019-07-16 10:55:00,112.22,112.24,112.09,112.11,9705.0,112.22,112.24,112.09,112.11,9705.0
2019-07-16 11:00:00,112.12,112.13,111.93,111.94,7064.0,112.12,112.13,111.93,111.94,7064.0
2019-07-16 11:05:00,111.94,112.01,111.93,112.01,4067.0,111.94,112.01,111.93,112.01,4067.0
2019-07-16 11:10:00,111.99,112.01,111.85,111.86,9149.0,111.99,112.01,111.85,111.86,9149.0
2019-07-16 11:15:00,111.85,111.87,111.76,111.82,7349.0,111.85,111.87,111.76,111.82,7349.0
2019-07-16 11:20:00,111.81,111.81,111.69,111.69,4364.0,111.81,111.81,111.69,111.69,4364.0
2019-07-16 11:25:00,111.67,111.76,111.64,111.74,3192.0,111.67,111.76,111.64,111.74,3192.0
2019-07-16 11:30:00,111.74,111.82,111.73,111.76,3900.0,111.74,111.82,111.73,111.76,3900.0
2019-07-16 11:35:00,111.76,111.82,111.76,111.76,3510.0,111.76,111.82,111.76,111.76,3510.0
2019-07-16 11:40:00,111.78,111.79,111.66,111.72,4000.0,111.78,111.79,111.66,111.72,4000.0
2019-07-16 11:45:00,111.73,111.77,111.7,111.72,3479.0,111.73,111.77,111.7,111.72,3479.0
2019-07-16 11:50:00,111.69,111.72,111.67,111.71,3650.0,111.69,111.72,111.67,111.71,3650.0
2019-07-16 11:55:00,111.72,111.74,111.59,111.61,4297.0,111.72,111.74,111.59,111.61,4297.0
2019-07-16 12:00:00,111.58,111.66,111.52,111.65,6196.0,111.58,111.66,111.52,111.65,6196.0
2019-07-16 12:05:00,111.67,111.74,111.59,111.61,7847.0,111.67,111.74,111.59,111.61,7847.0
2019-07-16 12:10:00,111.58,111.66,111.55,111.61,3000.0,111.58,111.66,111.55,111.61,3000.0
2019-07-16 12:15:00,111.62,111.64,111.47,111.47,3570.0,111.62,111.64,111.47,111.47,3570.0
2019-07-16 12:20:00,111.49,111.52,111.47,111.5,2300.0,111.49,111.52,111.47,111.5,2300.0
2019-07-16 12:25:00,111.51,111.57,111.5,111.52,3706.0,111.51,111.57,111.5,111.52,3706.0
2019-07-16 12:30:00,111.5,111.71,111.48,111.65,23129.0,111.5,111.71,111.48,111.65,23129.0
2019-07-16 12:35:00,111.65,111.91,111.64,111.84,22173.0,111.65,111.91,111.64,111.84,22173.0
2019-07-16 12:40:00,111.86,111.93,111.82,111.9,4515.0,111.86,111.93,111.82,111.9,4515.0
2019-07-16 12:45:00,111.89,111.92,111.84,111.88,15850.0,111.89,111.92,111.84,111.88,15850.0
2019-07-16 12:50:00,111.89,111.94,111.88,111.94,3006.0,111.89,111.94,111.88,111.94,3006.0
2019-07-16 12:55:00,111.93,111.93,111.77,111.8,15902.0,111.93,111.93,111.77,111.8,15902.0
2019-07-16 13:00:00,111.85,111.96,111.85,111.85,8933.0,111.85,111.96,111.85,111.85,8933.0
2019-07-16 13:05:00,111.87,111.95,111.84,111.86,8187.0,111.87,111.95,111.84,111.86,8187.0
2019-07-16 13:10:00,111.86,111.93,111.85,111.89,3700.0,111.86,111.93,111.85,111.89,3700.0
2019-07-16 13:15:00,111.87,111.97,111.87,111.95,3071.0,111.87,111.97,111.87,111.95,3071.0
2019-07-16 13:20:00,111.96,111.97,111.87,111.91,13545.0,111.96,111.97,111.87,111.91,13545.0
2019-07-16 13:25:00,111.91,111.96,111.87,111.91,11390.0,111.91,111.96,111.87,111.91,11390.0
2019-07-16 13:30:00,111.92,112.0,111.88,111.88,12529.0,111.92,112.0,111.88,111.88,12529.0
2019-07-16 13:35:00,111.89,111.94,111.87,111.89,4015.0,111.89,111.94,111.87,111.89,4015.0
2019-07-16 13:40:00,111.88,111.91,111.82,111.85,6582.0,111.88,111.91,111.82,111.85,6582.0
2019-07-16 13:45:00,111.86,111.87,111.75,111.82,8209.0,111.86,111.87,111.75,111.82,8209.0
2019-07-16 13:50:00,111.84,111.84,111.71,111.76,9934.0,111.84,111.84,111.71,111.76,9934.0
2019-07-16 13:55:00,111.76,111.81,111.74,111.74,7034.0,111.76,111.81,111.74,111.74,7034.0
2019-07-16 14:00:00,111.76,111.8,111.65,111.65,14813.0,111.76,111.8,111.65,111.65,14813.0
2019-07-16 14:05:00,111.65,111.71,111.63,111.71,32230.0,111.65,111.71,111.63,111.71,32230.0
2019-07-16 14:10:00,111.72,111.9,111.72,111.85,7857.0,111.72,111.9,111.72,111.85,7857.0
2019-07-16 14:15:00,111.85,111.89,111.83,111.87,7644.0,111.85,111.89,111.83,111.87,7644.0
2019-07-16 14:20:00,111.88,112.02,111.83,111.95,9033.0,111.88,112.02,111.83,111.95,9033.0
2019-07-16 14:25:00,111.94,112.04,111.93,112.04,5151.0,111.94,112.04,111.93,112.04,5151.0
2019-07-16 14:30:00,112.04,112.07,111.91,111.92,9145.0,112.04,112.07,111.91,111.92,9145.0
2019-07-16 14:35:00,111.93,111.99,111.89,111.95,8439.0,111.93,111.99,111.89,111.95,8439.0
2019-07-16 14:40:00,111.94,112.01,111.9,111.98,16206.0,111.94,112.01,111.9,111.98,16206.0
2019-07-16 14:45:00,112.0,112.18,112.0,112.14,12404.0,112.0,112.18,112.0,112.14,12404.0
2019-07-16 14:50:00,112.12,112.19,112.12,112.18,26853.0,112.12,112.19,112.12,112.18,26853.0
2019-07-16 14:55:00,112.17,112.17,112.07,112.08,7230.0,112.17,112.17,112.07,112.08,7230.0
2019-07-16 15:00:00,112.05,112.13,112.01,112.13,8929.0,112.05,112.13,112.01,112.13,8929.0
2019-07-16 15:05:00,112.12,112.33,112.12,112.32,6500.0,112.12,112.33,112.12,112.32,6500.0
2019-07-16 15:10:00,112.33,112.35,112.29,112.33,14951.0,112.33,112.35,112.29,112.33,14951.0
2019-07-16 15:15:00,112.34,112.37,112.3,112.36,10384.0,112.34,112.37,112.3,112.36,10384.0
2019-07-16 15:20:00,112.36,112.41,112.25,112.27,14651.0,112.36,112.41,112.25,112.27,14651.0
2019-07-16 15:25:00,112.25,112.25,112.11,112.23,10527.0,112.25,112.25,112.11,112.23,10527.0
2019-07-16 15:30:00,112.23,112.33,112.22,112.28,11149.0,112.23,112.33,112.22,112.28,11149.0
2019-07-16 15:35:00,112.27,112.37,112.23,112.23,10053.0,112.27,112.37,112.23,112.23,10053.0
2019-07-16 15:40:00,112.23,112.31,112.23,112.3,46749.0,112.23,112.31,112.23,112.3,46749.0
2019-07-16 15:45:00,112.29,112.32,112.2,112.21,14220.0,112.29,112.32,112.2,112.21,14220.0
2019-07-16 15:50:00,112.23,112.26,112.13,112.19,24817.0,112.23,112.26,112.13,112.19,24817.0
2019-07-16 15:55:00,112.19,112.37,112.17,112.31,99272.0,112.19,112.37,112.17,112.31,99272.0
2019-07-17 09:30:00,112.35,112.5,112.16,112.5,17757.0,112.35,112.5,112.16,112.5,17757.0
2019-07-17 09:35:00,112.47,112.61,112.19,112.33,7185.0,112.47,112.61,112.19,112.33,7185.0
2019-07-17 09:40:00,112.3,112.3,111.83,111.83,8884.0,112.3,112.3,111.83,111.83,8884.0
2019-07-17 09:45:00,111.83,111.96,111.76,111.84,3112.0,111.83,111.96,111.76,111.84,3112.0
2019-07-17 09:50:00,111.81,111.86,111.68,111.83,5474.0,111.81,111.86,111.68,111.83,5474.0
2019-07-17 09:55:00,111.8,111.87,111.69,111.84,900.0,111.8,111.87,111.69,111.84,900.0
2019-07-17 10:00:00,111.84,112.09,111.84,112.05,4853.0,111.84,112.09,111.84,112.05,4853.0
2019-07-17 10:05:00,111.95,112.3,111.95,112.13,10100.0,111.95,112.3,111.95,112.13,10100.0
2019-07-17 10:10:00,112.13,112.18,112.06,112.06,2118.0,112.13,112.18,112.06,112.06,2118.0
2019-07-17 10:15:00,112.05,112.11,111.86,111.86,3817.0,112.05,112.11,111.86,111.86,3817.0
2019-07-17 10:20:00,111.84,111.93,111.78,111.78,2632.0,111.84,111.93,111.78,111.78,2632.0
2019-07-17 10:25:00,111.77,111.82,111.72,111.78,1885.0,111.77,111.82,111.72,111.78,1885.0
2019-07-17 10:30:00,111.78,111.84,111.71,111.71,2775.0,111.78,111.84,111.71,111.71,2775.0
2019-07-17 10:35:00,111.75,111.83,111.75,111.8,2138.0,111.75,111.83,111.75,111.8,2138.0
2019-07-17 10:40:00,111.8,111.8,111.67,111.73,6684.0,111.8,111.8,111.67,111.73,6684.0
2019-07-17 10:45:00,111.73,111.79,111.68,111.7,5460.0,111.73,111.79,111.68,111.7,5460.0
2019-07-17 10:50:00,111.7,111.73,111.54,111.56,5787.0,111.7,111.73,111.54,111.56,5787.0
2019-07-17 10:55:00,111.61,111.9,111.61,111.9,11909.0,111.61,111.9,111.61,111.9,11909.0
2019-07-17 11:00:00,111.91,112.08,111.89,112.06,9296.0,111.91,112.08,111.89,112.06,9296.0
2019-07-17 11:05:00,112.06,112.14,112.04,112.06,2800.0,112.06,112.14,112.04,112.06,2800.0
2019-07-17 11:10:00,112.07,112.16,112.05,112.14,2400.0,112.07,112.16,112.05,112.14,2400.0
2019-07-17 11:15:00,112.14,112.21,112.12,112.19,3691.0,112.14,112.21,112.12,112.19,3691.0
2019-07-17 11:20:00,112.21,112.29,112.18,112.19,4849.0,112.21,112.29,112.18,112.19,4849.0
2019-07-17 11:25:00,112.19,112.19,111.97,111.98,3210.0,112.19,112.19,111.97,111.98,3210.0
2019-07-17 11:30:00,111.97,112.05,111.95,111.99,3158.0,111.97,112.05,111.95,111.99,3158.0
2019-07-17 11:35:00,111.98,112.01,111.87,111.9,2487.0,111.98,112.01,111.87,111.9,2487.0
2019-07-17 11:40:00,111.91,112.03,111.9,112.0,4175.0,111.91,112.03,111.9,112.0,4175.0
2019-07-17 11:45:00,112.02,112.05,112.0,112.02,2650.0,112.02,112.05,112.0,112.02,2650.0
2019-07-17 11:50:00,111.99,112.09,111.94,112.09,2207.0,111.99,112.09,111.94,112.09,2207.0
2019-07-17 11:55:00,112.14,112.15,112.09,112.15,2400.0,112.14,112.15,112.09,112.15,2400.0
2019-07-17 12:00:00,112.16,112.21,112.14,112.16,2880.0,112.16,112.21,112.14,112.16,2880.0
2019-07-17 12:05:00,112.14,112.17,112.09,112.09,3099.0,112.14,112.17,112.09,112.09,3099.0
2019-07-17 12:10:00,112.1,112.13,111.95,111.95,7714.0,112.1,112.13,111.95,111.95,7714.0
2019-07-17 12:15:00,111.96,112.02,111.96,112.01,4242.0,111.96,112.02,111.96,112.01,4242.0
2019-07-17 12:20:00,112.02,112.03,112.0,112.02,1768.0,112.02,112.03,112.0,112.02,1768.0
2019-07-17 12:25:00,112.02,112.02,111.98,112.02,1962.0,112.02,112.02,111.98,112.02,1962.0
2019-07-17 12:30:00,112.03,112.13,112.0,112.13,3176.0,112.03,112.13,112.0,112.13,3176.0
2019-07-17 12:35:00,112.12,112.13,112.03,112.11,3550.0,112.12,112.13,112.03,112.11,3550.0
2019-07-17 12:40:00,112.1,112.1,112.07,112.08,1906.0,112.1,112.1,112.07,112.08,1906.0
2019-07-17 12:45:00,112.13,112.16,112.08,112.08,2698.0,112.13,112.16,112.08,112.08,2698.0
2019-07-17 12:50:00,112.07,112.17,112.06,112.09,8857.0,112.07,112.17,112.06,112.09,8857.0
2019-07-17 12:55:00,112.11,112.12,112.08,112.1,4300.0,112.11,112.12,112.08,112.1,4300.0
2019-07-17 13:00:00,112.07,112.11,112.04,112.09,2250.0,112.07,112.11,112.04,112.09,2250.0
2019-07-17 13:05:00,112.09,112.14,112.07,112.12,3945.0,112.09,112.14,112.07,112.12,3945.0
2019-07-17 13:10:00,112.14,112.19,112.13,112.17,4192.0,112.14,112.19,112.13,112.17,4192.0
2019-07-17 13:15:00,112.16,112.2,112.15,112.18,3900.0,112.16,112.2,112.15,112.18,3900.0
2019-07-17 13:20:00,112.19,112.24,112.18,112.21,4511.0,112.19,112.24,112.18,112.21,4511.0
2019-07-17 13:25:00,112.2,112.31,112.19,112.3,11045.0,112.2,112.31,112.19,112.3,11045.0
2019-07-17 13:30:00,112.3,112.5,112.3,112.46,8875.0,112.3,112.5,112.3,112.46,8875.0
2019-07-17 13:35:00,112.45,112.54,112.42,112.5,5636.0,112.45,112.54,112.42,112.5,5636.0
2019-07-17 13:40:00,112.5,112.56,112.46,112.49,11777.0,112.5,112.56,112.46,112.49,11777.0
2019-07-17 13:45:00,112.46,112.62,112.45,112.62,6294.0,112.46,112.62,112.45,112.62,6294.0
2019-07-17 13:50:00,112.6,112.6,112.46,112.58,5750.0,112.6,112.6,112.46,112.58,5750.0
2019-07-17 13:55:00,112.55,112.61,112.54,112.61,4862.0,112.55,112.61,112.54,112.61,4862.0
2019-07-17 14:00:00,112.61,112.67,112.49,112.49,9329.0,112.61,112.67,112.49,112.49,9329.0
2019-07-17 14:05:00,112.5,112.62,112.5,112.52,5913.0,112.5,112.62,112.5,112.52,5913.0
2019-07-17 14:10:00,112.52,112.53,112.28,112.28,13042.0,112.52,112.53,112.28,112.28,13042.0
2019-07-17 14:15:00,112.29,112.34,112.28,112.32,6550.0,112.29,112.34,112.28,112.32,6550.0
2019-07-17 14:20:00,112.34,112.34,112.22,112.25,11874.0,112.34,112.34,112.22,112.25,11874.0
2019-07-17 14:25:00,112.24,112.26,112.16,112.2,8132.0,112.24,112.26,112.16,112.2,8132.0
2019-07-17 14:30:00,112.2,112.25,112.17,112.24,6291.0,112.2,112.25,112.17,112.24,6291.0
2019-07-17 14:35:00,112.2,112.2,112.11,112.13,13167.0,112.2,112.2,112.11,112.13,13167.0
2019-07-17 14:40:00,112.12,112.15,112.01,112.01,3100.0,112.12,112.15,112.01,112.01,3100.0
2019-07-17 14:45:00,112.04,112.04,111.97,111.98,4025.0,112.04,112.04,111.97,111.98,4025.0
2019-07-17 14:50:00,111.98,111.98,111.85,111.86,5557.0,111.98,111.98,111.85,111.86,5557.0
2019-07-17 14:55:00,111.87,111.9,111.79,111.84,9475.0,111.87,111.9,111.79,111.84,9475.0
2019-07-17 15:00:00,111.82,111.93,111.78,111.81,18056.0,111.82,111.93,111.78,111.81,18056.0
2019-07-17 15:05:00,111.81,111.9,111.76,111.89,9080.0,111.81,111.9,111.76,111.89,9080.0
2019-07-17 15:10:00,111.9,111.95,111.84,111.95,7022.0,111.9,111.95,111.84,111.95,7022.0
2019-07-17 15:15:00,111.93,112.02,111.91,111.99,8439.0,111.93,112.02,111.91,111.99,8439.0
2019-07-17 15:20:00,112.0,112.0,111.82,111.84,8582.0,112.0,112.0,111.82,111.84,8582.0
2019-07-17 15:25:00,111.82,111.82,111.7,111.72,9009.0,111.82,111.82,111.7,111.72,9009.0
2019-07-17 15:30:00,111.74,111.9,111.72,111.9,16111.0,111.74,111.9,111.72,111.9,16111.0
2019-07-17 15:35:00,111.89,111.91,111.85,111.89,9784.0,111.89,111.91,111.85,111.89,9784.0
2019-07-17 15:40:00,111.87,111.95,111.85,111.88,8113.0,111.87,111.95,111.85,111.88,8113.0
2019-07-17 15:45:00,111.88,112.23,111.88,112.22,38263.0,111.88,112.23,111.88,112.22,38263.0
2019-07-17 15:50:00,112.24,112.39,112.23,112.37,93822.0,112.24,112.39,112.23,112.37,93822.0
2019-07-17 15:55:00,112.37,112.47,112.25,112.25,124799.0,112.37,112.47,112.25,112.25,124799.0
2019-07-18 09:30:00,111.94,111.98,110.73,111.29,21661.0,111.94,111.98,110.73,111.29,21661.0
2019-07-18 09:35:00,111.33,111.56,111.05,111.19,9671.0,111.33,111.56,111.05,111.19,9671.0
2019-07-18 09:40:00,111.14,111.14,110.92,111.12,4247.0,111.14,111.14,110.92,111.12,4247.0
2019-07-18 09:45:00,111.23,111.26,110.85,110.85,15936.0,111.23,111.26,110.85,110.85,15936.0
2019-07-18 09:50:00,110.81,111.05,110.74,110.92,6736.0,110.81,111.05,110.74,110.92,6736.0
2019-07-18 09:55:00,110.89,111.01,110.76,110.84,6103.0,110.89,111.01,110.76,110.84,6103.0
2019-07-18 10:00:00,110.83,110.9,110.58,110.9,17877.0,110.83,110.9,110.58,110.9,17877.0
2019-07-18 10:05:00,110.86,111.0,110.75,110.77,15433.0,110.86,111.0,110.75,110.77,15433.0
2019-07-18 10:10:00,110.72,110.83,110.64,110.7,6033.0,110.72,110.83,110.64,110.7,6033.0
2019-07-18 10:15:00,110.63,110.78,110.27,110.31,21940.0,110.63,110.78,110.27,110.31,21940.0
2019-07-18 10:20:00,110.3,110.45,110.19,110.41,14400.0,110.3,110.45,110.19,110.41,14400.0
2019-07-18 10:25:00,110.38,110.38,110.16,110.23,3890.0,110.38,110.38,110.16,110.23,3890.0
2019-07-18 10:30:00,110.23,110.38,110.22,110.26,4096.0,110.23,110.38,110.22,110.26,4096.0
2019-07-18 10:35:00,110.24,110.28,109.96,110.03,16045.0,110.24,110.28,109.96,110.03,16045.0
2019-07-18 10:40:00,110.04,110.24,110.04,110.2,4145.0,110.04,110.24,110.04,110.2,4145.0
2019-07-18 10:45:00,110.2,110.24,110.03,110.14,56673.0,110.2,110.24,110.03,110.14,56673.0
2019-07-18 10:50:00,110.14,110.17,110.05,110.14,4821.0,110.14,110.17,110.05,110.14,4821.0
2019-07-18 10:55:00,110.17,110.17,110.04,110.09,4203.0,110.17,110.17,110.04,110.09,4203.0
2019-07-18 11:00:00,110.11,110.27,110.04,110.18,10850.0,110.11,110.27,110.04,110.18,10850.0
2019-07-18 11:05:00,110.19,110.23,110.04,110.23,18811.0,110.19,110.23,110.04,110.23,18811.0
2019-07-18 11:10:00,110.22,110.31,110.07,110.26,38777.0,110.22,110.31,110.07,110.26,38777.0
2019-07-18 11:15:00,110.23,110.31,110.09,110.28,32390.0,110.23,110.31,110.09,110.28,32390.0
2019-07-18 11:20:00,110.29,110.33,109.87,109.94,33137.0,110.29,110.33,109.87,109.94,33137.0
2019-07-18 11:25:00,109.93,110.17,109.93,109.99,10471.0,109.93,110.17,109.93,109.99,10471.0
2019-07-18 11:30:00,109.99,110.02,109.84,109.91,6573.0,109.99,110.02,109.84,109.91,6573.0
2019-07-18 11:35:00,109.92,110.03,109.86,109.95,8418.0,109.92,110.03,109.86,109.95,8418.0
2019-07-18 11:40:00,110.0,110.06,109.98,110.02,4326.0,110.0,110.06,109.98,110.02,4326.0
2019-07-18 11:45:00,110.13,110.14,109.99,110.07,9575.0,110.13,110.14,109.99,110.07,9575.0
2019-07-18 11:50:00,110.1,110.15,109.99,110.01,25295.0,110.1,110.15,109.99,110.01,25295.0
2019-07-18 11:55:00,110.01,110.08,110.0,110.08,6080.0,110.01,110.08,110.0,110.08,6080.0
2019-07-18 12:00:00,110.07,110.14,110.04,110.14,7904.0,110.07,110.14,110.04,110.14,7904.0
2019-07-18 12:05:00,110.14,110.27,110.1,110.19,10283.0,110.14,110.27,110.1,110.19,10283.0
2019-07-18 12:10:00,110.18,110.21,110.06,110.1,41568.0,110.18,110.21,110.06,110.1,41568.0
2019-07-18 12:15:00,110.1,110.17,110.06,110.14,16148.0,110.1,110.17,110.06,110.14,16148.0
2019-07-18 12:20:00,110.14,110.16,110.04,110.06,21271.0,110.14,110.16,110.04,110.06,21271.0
2019-07-18 12:25:00,110.06,110.09,110.02,110.09,2676.0,110.06,110.09,110.02,110.09,2676.0
2019-07-18 12:30:00,110.09,110.09,110.04,110.04,3600.0,110.09,110.09,110.04,110.04,3600.0
2019-07-18 12:35:00,110.05,110.1,109.92,109.93,7023.0,110.05,110.1,109.92,109.93,7023.0
2019-07-18 12:40:00,109.92,109.93,109.84,109.84,3147.0,109.92,109.93,109.84,109.84,3147.0
2019-07-18 12:45:00,109.86,109.98,109.85,109.93,2480.0,109.86,109.98,109.85,109.93,2480.0
2019-07-18 12:50:00,109.9,110.01,109.89,109.97,3610.0,109.9,110.01,109.89,109.97,3610.0
2019-07-18 12:55:00,109.95,109.95,109.8,109.86,13859.0,109.95,109.95,109.8,109.86,13859.0
2019-07-18 13:00:00,109.86,109.99,109.84,109.99,4200.0,109.86,109.99,109.84,109.99,4200.0
2019-07-18 13:05:00,109.99,110.04,109.93,109.98,8313.0,109.99,110.04,109.93,109.98,8313.0
2019-07-18 13:10:00,109.96,109.99,109.91,109.92,10105.0,109.96,109.99,109.91,109.92,10105.0
2019-07-18 13:15:00,109.91,109.91,109.7,109.77,12096.0,109.91,109.91,109.7,109.77,12096.0
2019-07-18 13:20:00,109.77,109.77,109.62,109.63,6741.0,109.77,109.77,109.62,109.63,6741.0
2019-07-18 13:25:00,109.64,109.64,109.54,109.58,7515.0,109.64,109.64,109.54,109.58,7515.0
2019-07-18 13:30:00,109.6,109.71,109.6,109.64,6302.0,109.6,109.71,109.6,109.64,6302.0
2019-07-18 13:35:00,109.67,109.7,109.57,109.62,12505.0,109.67,109.7,109.57,109.62,12505.0
2019-07-18 13:40:00,109.62,109.7,109.62,109.66,2279.0,109.62,109.7,109.62,109.66,2279.0
2019-07-18 13:45:00,109.64,109.69,109.62,109.66,3832.0,109.64,109.69,109.62,109.66,3832.0
2019-07-18 13:50:00,109.63,109.64,109.56,109.56,2159.0,109.63,109.64,109.56,109.56,2159.0
2019-07-18 13:55:00,109.56,109.68,109.54,109.63,3400.0,109.56,109.68,109.54,109.63,3400.0
2019-07-18 14:00:00,109.64,109.64,109.54,109.57,9679.0,109.64,109.64,109.54,109.57,9679.0
2019-07-18 14:05:00,109.57,109.66,109.52,109.54,8188.0,109.57,109.66,109.52,109.54,8188.0
2019-07-18 14:10:00,109.55,109.64,109.54,109.62,5681.0,109.55,109.64,109.54,109.62,5681.0
2019-07-18 14:15:00,109.65,109.89,109.65,109.89,4851.0,109.65,109.89,109.65,109.89,4851.0
2019-07-18 14:20:00,109.9,109.91,109.83,109.88,6418.0,109.9,109.91,109.83,109.88,6418.0
2019-07-18 14:25:00,109.87,109.99,109.86,109.99,4095.0,109.87,109.99,109.86,109.99,4095.0
2019-07-18 14:30:00,110.01,110.04,109.94,110.02,3955.0,110.01,110.04,109.94,110.02,3955.0
2019-07-18 14:35:00,110.02,110.05,109.88,109.98,13333.0,110.02,110.05,109.88,109.98,13333.0
2019-07-18 14:40:00,110.01,110.09,109.99,110.02,4785.0,110.01,110.09,109.99,110.02,4785.0
2019-07-18 14:45:00,110.02,110.17,109.98,110.17,20988.0,110.02,110.17,109.98,110.17,20988.0
2019-07-18 14:50:00,110.17,110.17,109.96,109.96,19695.0,110.17,110.17,109.96,109.96,19695.0
2019-07-18 14:55:00,109.98,110.1,109.92,110.0,12146.0,109.98,110.1,109.92,110.0,12146.0
2019-07-18 15:00:00,109.99,110.15,109.95,110.03,11977.0,109.99,110.15,109.95,110.03,11977.0
2019-07-18 15:05:00,110.04,110.09,109.94,110.07,8634.0,110.04,110.09,109.94,110.07,8634.0
2019-07-18 15:10:00,110.06,110.18,110.02,110.08,48781.0,110.06,110.18,110.02,110.08,48781.0
2019-07-18 15:15:00,110.09,110.13,110.05,110.07,7641.0,110.09,110.13,110.05,110.07,7641.0
2019-07-18 15:20:00,110.07,110.08,109.97,109.98,12303.0,110.07,110.08,109.97,109.98,12303.0
2019-07-18 15:25:00,109.98,110.03,109.93,110.01,7877.0,109.98,110.03,109.93,110.01,7877.0
2019-07-18 15:30:00,110.0,110.12,109.97,110.01,8944.0,110.0,110.12,109.97,110.01,8944.0
2019-07-18 15:35:00,110.03,110.06,109.99,109.99,12676.0,110.03,110.06,109.99,109.99,12676.0
2019-07-18 15:40:00,109.99,110.07,109.95,110.07,20669.0,109.99,110.07,109.95,110.07,20669.0
2019-07-18 15:45:00,110.07,110.1,109.98,110.1,26793.0,110.07,110.1,109.98,110.1,26793.0
2019-07-18 15:50:00,110.11,110.14,109.9,109.95,25566.0,110.11,110.14,109.9,109.95,25566.0
2019-07-18 15:55:00,109.95,110.14,109.95,110.13,68889.0,109.95,110.14,109.95,110.13,68889.0
2019-07-19 09:30:00,110.4,110.5,109.63,109.98,54961.0,110.4,110.5,109.63,109.98,54961.0
2019-07-19 09:35:00,110.02,110.03,109.29,109.54,7978.0,110.02,110.03,109.29,109.54,7978.0
2019-07-19 09:40:00,109.62,109.96,109.55,109.92,8464.0,109.62,109.96,109.55,109.92,8464.0
2019-07-19 09:45:00,109.9,110.06,109.89,109.98,5270.0,109.9,110.06,109.89,109.98,5270.0
2019-07-19 09:50:00,109.95,110.06,109.79,109.81,4062.0,109.95,110.06,109.79,109.81,4062.0
2019-07-19 09:55:00,109.84,109.89,109.68,109.68,3525.0,109.84,109.89,109.68,109.68,3525.0
2019-07-19 10:00:00,109.78,109.9,109.73,109.86,5289.0,109.78,109.9,109.73,109.86,5289.0
2019-07-19 10:05:00,109.93,110.04,109.78,109.88,6102.0,109.93,110.04,109.78,109.88,6102.0
2019-07-19 10:10:00,109.86,109.92,109.72,109.81,8993.0,109.86,109.92,109.72,109.81,8993.0
2019-07-19 10:15:00,109.82,109.95,109.8,109.85,21502.0,109.82,109.95,109.8,109.85,21502.0
2019-07-19 10:20:00,109.86,110.01,109.83,109.86,7896.0,109.86,110.01,109.83,109.86,7896.0
2019-07-19 10:25:00,109.86,109.86,109.7,109.76,14254.0,109.86,109.86,109.7,109.76,14254.0
2019-07-19 10:30:00,109.76,109.78,109.43,109.43,18642.0,109.76,109.78,109.43,109.43,18642.0
2019-07-19 10:35:00,109.44,109.53,109.35,109.51,11126.0,109.44,109.53,109.35,109.51,11126.0
2019-07-19 10:40:00,109.54,109.62,109.51,109.61,2677.0,109.54,109.62,109.51,109.61,2677.0
2019-07-19 10:45:00,109.6,109.62,109.52,109.53,2600.0,109.6,109.62,109.52,109.53,2600.0
2019-07-19 10:50:00,109.55,109.59,109.31,109.31,4061.0,109.55,109.59,109.31,109.31,4061.0
2019-07-19 10:55:00,109.28,109.41,109.25,109.4,3983.0,109.28,109.41,109.25,109.4,3983.0
2019-07-19 11:00:00,109.34,109.37,109.29,109.33,2735.0,109.34,109.37,109.29,109.33,2735.0
2019-07-19 11:05:00,109.37,109.39,109.34,109.36,2500.0,109.37,109.39,109.34,109.36,2500.0
2019-07-19 11:10:00,109.34,109.5,109.34,109.47,2000.0,109.34,109.5,109.34,109.47,2000.0
2019-07-19 11:15:00,109.44,109.6,109.42,109.57,7247.0,109.44,109.6,109.42,109.57,7247.0
2019-07-19 11:20:00,109.57,109.67,109.56,109.6,3975.0,109.57,109.67,109.56,109.6,3975.0
2019-07-19 11:25:00,109.56,109.57,109.42,109.42,3061.0,109.56,109.57,109.42,109.42,3061.0
2019-07-19 11:30:00,109.42,109.42,109.25,109.38,5899.0,109.42,109.42,109.25,109.38,5899.0
2019-07-19 11:35:00,109.42,109.45,109.22,109.26,5366.0,109.42,109.45,109.22,109.26,5366.0
2019-07-19 11:40:00,109.23,109.32,109.17,109.26,4217.0,109.23,109.32,109.17,109.26,4217.0
2019-07-19 11:45:00,109.26,109.26,109.11,109.25,4340.0,109.26,109.26,109.11,109.25,4340.0
2019-07-19 11:50:00,109.22,109.22,109.12,109.14,7730.0,109.22,109.22,109.12,109.14,7730.0
2019-07-19 11:55:00,109.12,109.26,109.11,109.23,3562.0,109.12,109.26,109.11,109.23,3562.0
2019-07-19 12:00:00,109.27,109.35,109.26,109.33,2900.0,109.27,109.35,109.26,109.33,2900.0
2019-07-19 12:05:00,109.32,109.42,109.31,109.41,4256.0,109.32,109.42,109.31,109.41,4256.0
2019-07-19 12:10:00,109.4,109.42,109.35,109.39,4823.0,109.4,109.42,109.35,109.39,4823.0
2019-07-19 12:15:00,109.37,109.37,109.29,109.3,2520.0,109.37,109.37,109.29,109.3,2520.0
2019-07-19 12:20:00,109.28,109.31,109.24,109.24,2844.0,109.28,109.31,109.24,109.24,2844.0
2019-07-19 12:25:00,109.25,109.33,109.21,109.31,3228.0,109.25,109.33,109.21,109.31,3228.0
2019-07-19 12:30:00,109.33,109.37,109.31,109.37,2695.0,109.33,109.37,109.31,109.37,2695.0
2019-07-19 12:35:00,109.36,109.43,109.36,109.41,3577.0,109.36,109.43,109.36,109.41,3577.0
2019-07-19 12:40:00,109.39,109.44,109.35,109.41,3400.0,109.39,109.44,109.35,109.41,3400.0
2019-07-19 12:45:00,109.41,109.43,109.38,109.41,3678.0,109.41,109.43,109.38,109.41,3678.0
2019-07-19 12:50:00,109.42,109.53,109.41,109.53,3317.0,109.42,109.53,109.41,109.53,3317.0
2019-07-19 12:55:00,109.5,109.51,109.42,109.46,7762.0,109.5,109.51,109.42,109.46,7762.0
2019-07-19 13:00:00,109.45,109.48,109.3,109.3,4814.0,109.45,109.48,109.3,109.3,4814.0
2019-07-19 13:05:00,109.28,109.34,109.28,109.3,3918.0,109.28,109.34,109.28,109.3,3918.0
2019-07-19 13:10:00,109.31,109.33,109.29,109.29,2000.0,109.31,109.33,109.29,109.29,2000.0
2019-07-19 13:15:00,109.26,109.26,109.18,109.18,2501.0,109.26,109.26,109.18,109.18,2501.0
2019-07-19 13:20:00,109.17,109.24,109.15,109.2,3845.0,109.17,109.24,109.15,109.2,3845.0
2019-07-19 13:25:00,109.2,109.22,109.15,109.16,3440.0,109.2,109.22,109.15,109.16,3440.0
2019-07-19 13:30:00,109.16,109.27,109.16,109.22,4502.0,109.16,109.27,109.16,109.22,4502.0
2019-07-19 13:35:00,109.2,109.25,109.19,109.23,10200.0,109.2,109.25,109.19,109.23,10200.0
2019-07-19 13:40:00,109.22,109.25,109.19,109.23,7126.0,109.22,109.25,109.19,109.23,7126.0
2019-07-19 13:45:00,109.24,109.29,109.17,109.17,27182.0,109.24,109.29,109.17,109.17,27182.0
2019-07-19 13:50:00,109.17,109.25,109.1,109.12,20925.0,109.17,109.25,109.1,109.12,20925.0
2019-07-19 13:55:00,109.14,109.31,109.13,109.31,10046.0,109.14,109.31,109.13,109.31,10046.0
2019-07-19 14:00:00,109.31,109.43,109.22,109.38,14611.0,109.31,109.43,109.22,109.38,14611.0
2019-07-19 14:05:00,109.38,109.39,109.18,109.18,4220.0,109.38,109.39,109.18,109.18,4220.0
2019-07-19 14:10:00,109.18,109.21,109.08,109.13,7500.0,109.18,109.21,109.08,109.13,7500.0
2019-07-19 14:15:00,109.12,109.14,108.99,109.0,7953.0,109.12,109.14,108.99,109.0,7953.0
2019-07-19 14:20:00,109.01,109.14,109.0,109.02,5400.0,109.01,109.14,109.0,109.02,5400.0
2019-07-19 14:25:00,109.04,109.05,108.94,108.96,3333.0,109.04,109.05,108.94,108.96,3333.0
2019-07-19 14:30:00,109.0,109.05,108.91,108.93,6993.0,109.0,109.05,108.91,108.93,6993.0
2019-07-19 14:35:00,108.92,108.94,108.88,108.9,3989.0,108.92,108.94,108.88,108.9,3989.0
2019-07-19 14:40:00,108.92,108.97,108.83,108.88,12230.0,108.92,108.97,108.83,108.88,12230.0
2019-07-19 14:45:00,108.87,108.87,108.8,108.86,3235.0,108.87,108.87,108.8,108.86,3235.0
2019-07-19 14:50:00,108.88,108.92,108.88,108.91,4513.0,108.88,108.92,108.88,108.91,4513.0
2019-07-19 14:55:00,108.88,108.92,108.81,108.89,6500.0,108.88,108.92,108.81,108.89,6500.0
2019-07-19 15:00:00,108.87,108.92,108.79,108.81,12068.0,108.87,108.92,108.79,108.81,12068.0
2019-07-19 15:05:00,108.79,108.87,108.76,108.76,11200.0,108.79,108.87,108.76,108.76,11200.0
2019-07-19 15:10:00,108.78,108.8,108.66,108.73,9691.0,108.78,108.8,108.66,108.73,9691.0
2019-07-19 15:15:00,108.75,108.82,108.66,108.7,9855.0,108.75,108.82,108.66,108.7,9855.0
2019-07-19 15:20:00,108.69,108.71,108.61,108.71,11082.0,108.69,108.71,108.61,108.71,11082.0
2019-07-19 15:25:00,108.71,108.75,108.65,108.65,8800.0,108.71,108.75,108.65,108.65,8800.0
2019-07-19 15:30:00,108.66,108.75,108.57,108.61,32584.0,108.66,108.75,108.57,108.61,32584.0
2019-07-19 15:35:00,108.61,108.65,108.56,108.63,9914.0,108.61,108.65,108.56,108.63,9914.0
2019-07-19 15:40:00,108.62,108.63,108.56,108.59,12184.0,108.62,108.63,108.56,108.59,12184.0
2019-07-19 15:45:00,108.58,108.58,108.25,108.28,28114.0,108.58,108.58,108.25,108.28,28114.0
2019-07-19 15:50:00,108.27,108.38,108.21,108.37,34852.0,108.27,108.38,108.21,108.37,34852.0
2019-07-19 15:55:00,108.36,108.36,108.15,108.2,125044.0,108.36,108.36,108.15,108.2,125044.0
2019-07-22 09:30:00,108.09,108.1,107.66,107.72,16832.0,108.09,108.1,107.66,107.72,16832.0
2019-07-22 09:35:00,107.69,107.99,107.54,107.99,15041.0,107.69,107.99,107.54,107.99,15041.0
2019-07-22 09:40:00,107.99,108.24,107.8,108.19,35142.0,107.99,108.24,107.8,108.19,35142.0
2019-07-22 09:45:00,108.23,108.35,107.9,107.9,14354.0,108.23,108.35,107.9,107.9,14354.0
2019-07-22 09:50:00,107.86,107.94,107.77,107.77,8311.0,107.86,107.94,107.77,107.77,8311.0
2019-07-22 09:55:00,107.84,107.9,107.74,107.83,4145.0,107.84,107.9,107.74,107.83,4145.0
2019-07-22 10:00:00,107.8,108.0,107.79,107.95,11879.0,107.8,108.0,107.79,107.95,11879.0
2019-07-22 10:05:00,107.91,107.97,107.86,107.93,4784.0,107.91,107.97,107.86,107.93,4784.0
2019-07-22 10:10:00,107.92,107.92,107.8,107.8,6161.0,107.92,107.92,107.8,107.8,6161.0
2019-07-22 10:15:00,107.81,107.81,107.29,107.31,26445.0,107.81,107.81,107.29,107.31,26445.0
2019-07-22 10:20:00,107.3,107.65,107.3,107.65,10147.0,107.3,107.65,107.3,107.65,10147.0
2019-07-22 10:25:00,107.65,107.75,107.48,107.51,8425.0,107.65,107.75,107.48,107.51,8425.0
2019-07-22 10:30:00,107.5,107.69,107.48,107.6,10340.0,107.5,107.69,107.48,107.6,10340.0
2019-07-22 10:35:00,107.6,107.92,107.59,107.87,16045.0,107.6,107.92,107.59,107.87,16045.0
2019-07-22 10:40:00,107.89,107.97,107.71,107.75,7380.0,107.89,107.97,107.71,107.75,7380.0
2019-07-22 10:45:00,107.73,107.73,107.5,107.52,20388.0,107.73,107.73,107.5,107.52,20388.0
2019-07-22 10:50:00,107.54,107.62,107.37,107.38,7686.0,107.54,107.62,107.37,107.38,7686.0
2019-07-22 10:55:00,107.39,107.39,107.19,107.31,4668.0,107.39,107.39,107.19,107.31,4668.0
2019-07-22 11:00:00,107.23,107.4,107.23,107.34,5150.0,107.23,107.4,107.23,107.34,5150.0
2019-07-22 11:05:00,107.34,107.38,107.22,107.22,7875.0,107.34,107.38,107.22,107.22,7875.0
2019-07-22 11:10:00,107.21,107.28,107.11,107.21,5465.0,107.21,107.28,107.11,107.21,5465.0
2019-07-22 11:15:00,107.23,107.37,107.18,107.29,8267.0,107.23,107.37,107.18,107.29,8267.0
2019-07-22 11:20:00,107.29,107.29,107.1,107.11,5610.0,107.29,107.29,107.1,107.11,5610.0
2019-07-22 11:25:00,107.09,107.17,107.07,107.13,5292.0,107.09,107.17,107.07,107.13,5292.0
2019-07-22 11:30:00,107.17,107.17,107.0,107.07,8073.0,107.17,107.17,107.0,107.07,8073.0
2019-07-22 11:35:00,107.06,107.37,107.06,107.36,5648.0,107.06,107.37,107.06,107.36,5648.0
2019-07-22 11:40:00,107.33,107.34,107.23,107.31,6650.0,107.33,107.34,107.23,107.31,6650.0
2019-07-22 11:45:00,107.31,107.37,107.29,107.35,6142.0,107.31,107.37,107.29,107.35,6142.0
2019-07-22 11:50:00,107.34,107.52,107.31,107.51,6210.0,107.34,107.52,107.31,107.51,6210.0
2019-07-22 11:55:00,107.52,107.53,107.4,107.45,5108.0,107.52,107.53,107.4,107.45,5108.0
2019-07-22 12:00:00,107.46,107.55,107.35,107.37,5807.0,107.46,107.55,107.35,107.37,5807.0
2019-07-22 12:05:00,107.38,107.47,107.38,107.47,4500.0,107.38,107.47,107.38,107.47,4500.0
2019-07-22 12:10:00,107.46,107.58,107.46,107.54,6250.0,107.46,107.58,107.46,107.54,6250.0
2019-07-22 12:15:00,107.54,107.61,107.5,107.56,1700.0,107.54,107.61,107.5,107.56,1700.0
2019-07-22 12:20:00,107.54,107.58,107.51,107.58,5816.0,107.54,107.58,107.51,107.58,5816.0
2019-07-22 12:25:00,107.58,107.6,107.53,107.55,8400.0,107.58,107.6,107.53,107.55,8400.0
2019-07-22 12:30:00,107.54,107.59,107.49,107.56,4001.0,107.54,107.59,107.49,107.56,4001.0
2019-07-22 12:35:00,107.58,107.73,107.58,107.69,4001.0,107.58,107.73,107.58,107.69,4001.0
2019-07-22 12:40:00,107.68,107.69,107.65,107.69,3018.0,107.68,107.69,107.65,107.69,3018.0
2019-07-22 12:45:00,107.68,107.68,107.61,107.61,3700.0,107.68,107.68,107.61,107.61,3700.0
2019-07-22 12:50:00,107.63,107.73,107.63,107.67,6219.0,107.63,107.73,107.63,107.67,6219.0
2019-07-22 12:55:00,107.68,107.82,107.68,107.77,5812.0,107.68,107.82,107.68,107.77,5812.0
2019-07-22 13:00:00,107.77,107.78,107.62,107.62,6311.0,107.77,107.78,107.62,107.62,6311.0
2019-07-22 13:05:00,107.61,107.63,107.54,107.63,4700.0,107.61,107.63,107.54,107.63,4700.0
2019-07-22 13:10:00,107.65,107.76,107.63,107.76,3650.0,107.65,107.76,107.63,107.76,3650.0
2019-07-22 13:15:00,107.75,107.78,107.71,107.72,6741.0,107.75,107.78,107.71,107.72,6741.0
2019-07-22 13:20:00,107.71,107.71,107.59,107.64,5489.0,107.71,107.71,107.59,107.64,5489.0
2019-07-22 13:25:00,107.63,107.67,107.6,107.67,4100.0,107.63,107.67,107.6,107.67,4100.0
2019-07-22 13:30:00,107.69,107.8,107.64,107.78,10006.0,107.69,107.8,107.64,107.78,10006.0
2019-07-22 13:35:00,107.77,107.92,107.77,107.91,7260.0,107.77,107.92,107.77,107.91,7260.0
2019-07-22 13:40:00,107.91,108.06,107.91,107.98,16606.0,107.91,108.06,107.91,107.98,16606.0
2019-07-22 13:45:00,107.98,108.05,107.95,108.0,6367.0,107.98,108.05,107.95,108.0,6367.0
2019-07-22 13:50:00,107.98,108.01,107.9,107.9,11215.0,107.98,108.01,107.9,107.9,11215.0
2019-07-22 13:55:00,107.91,108.01,107.89,107.95,10923.0,107.91,108.01,107.89,107.95,10923.0
2019-07-22 14:00:00,107.96,107.98,107.91,107.98,4966.0,107.96,107.98,107.91,107.98,4966.0
2019-07-22 14:05:00,107.99,108.04,107.96,107.96,9155.0,107.99,108.04,107.96,107.96,9155.0
2019-07-22 14:10:00,107.96,108.02,107.93,107.98,6290.0,107.96,108.02,107.93,107.98,6290.0
2019-07-22 14:15:00,107.98,108.02,107.96,108.0,5953.0,107.98,108.02,107.96,108.0,5953.0
2019-07-22 14:20:00,107.99,108.0,107.82,107.82,5762.0,107.99,108.0,107.82,107.82,5762.0
2019-07-22 14:25:00,107.83,107.89,107.82,107.83,7191.0,107.83,107.89,107.82,107.83,7191.0
2019-07-22 14:30:00,107.82,107.89,107.82,107.88,3741.0,107.82,107.89,107.82,107.88,3741.0
2019-07-22 14:35:00,107.88,107.88,107.71,107.71,5582.0,107.88,107.88,107.71,107.71,5582.0
2019-07-22 14:40:00,107.72,107.73,107.67,107.67,2956.0,107.72,107.73,107.67,107.67,2956.0
2019-07-22 14:45:00,107.66,107.71,107.65,107.67,3832.0,107.66,107.71,107.65,107.67,3832.0
2019-07-22 14:50:00,107.7,107.77,107.69,107.75,7734.0,107.7,107.77,107.69,107.75,7734.0
2019-07-22 14:55:00,107.77,107.81,107.72,107.81,4254.0,107.77,107.81,107.72,107.81,4254.0
2019-07-22 15:00:00,107.8,107.97,107.78,107.91,12007.0,107.8,107.97,107.78,107.91,12007.0
2019-07-22 15:05:00,107.92,107.94,107.7,107.7,8656.0,107.92,107.94,107.7,107.7,8656.0
2019-07-22 15:10:00,107.69,107.7,107.56,107.57,3528.0,107.69,107.7,107.56,107.57,3528.0
2019-07-22 15:15:00,107.56,107.67,107.55,107.65,9383.0,107.56,107.67,107.55,107.65,9383.0
2019-07-22 15:20:00,107.63,107.66,107.49,107.55,17505.0,107.63,107.66,107.49,107.55,17505.0
2019-07-22 15:25:00,107.55,107.61,107.42,107.47,10636.0,107.55,107.61,107.42,107.47,10636.0
2019-07-22 15:30:00,107.48,107.53,107.43,107.48,13325.0,107.48,107.53,107.43,107.48,13325.0
2019-07-22 15:35:00,107.49,107.62,107.44,107.58,15498.0,107.49,107.62,107.44,107.58,15498.0
2019-07-22 15:40:00,107.57,107.62,107.51,107.57,16583.0,107.57,107.62,107.51,107.57,16583.0
2019-07-22 15:45:00,107.57,107.64,107.54,107.6,16772.0,107.57,107.64,107.54,107.6,16772.0
2019-07-22 15:50:00,107.61,107.66,107.53,107.57,28975.0,107.61,107.66,107.53,107.57,28975.0
2019-07-22 15:55:00,107.57,107.64,107.5,107.56,68858.0,107.57,107.64,107.5,107.56,68858.0
2019-07-23 09:30:00,107.6,107.77,105.48,105.5,85181.0,107.6,107.77,105.48,105.5,85181.0
2019-07-23 09:35:00,105.51,105.96,104.59,105.41,71680.0,105.51,105.96,104.59,105.41,71680.0
2019-07-23 09:40:00,105.44,105.89,105.28,105.59,65148.0,105.44,105.89,105.28,105.59,65148.0
2019-07-23 09:45:00,105.58,105.6,105.0,105.29,42303.0,105.58,105.6,105.0,105.29,42303.0
2019-07-23 09:50:00,105.29,105.36,105.03,105.18,22797.0,105.29,105.36,105.03,105.18,22797.0
2019-07-23 09:55:00,105.19,105.34,104.85,104.85,21481.0,105.19,105.34,104.85,104.85,21481.0
2019-07-23 10:00:00,104.92,105.12,104.72,105.07,32049.0,104.92,105.12,104.72,105.07,32049.0
2019-07-23 10:05:00,105.07,105.19,104.88,104.91,26437.0,105.07,105.19,104.88,104.91,26437.0
2019-07-23 10:10:00,104.88,104.96,104.64,104.75,22106.0,104.88,104.96,104.64,104.75,22106.0
2019-07-23 10:15:00,104.8,104.87,104.62,104.85,25955.0,104.8,104.87,104.62,104.85,25955.0
2019-07-23 10:20:00,104.85,104.89,104.61,104.8,49686.0,104.85,104.89,104.61,104.8,49686.0
2019-07-23 10:25:00,104.8,104.97,104.71,104.83,21667.0,104.8,104.97,104.71,104.83,21667.0
2019-07-23 10:30:00,104.83,105.02,104.62,104.64,16890.0,104.83,105.02,104.62,104.64,16890.0
2019-07-23 10:35:00,104.62,104.73,104.32,104.39,22419.0,104.62,104.73,104.32,104.39,22419.0
2019-07-23 10:40:00,104.4,104.56,104.39,104.48,15180.0,104.4,104.56,104.39,104.48,15180.0
2019-07-23 10:45:00,104.5,104.54,104.38,104.44,11371.0,104.5,104.54,104.38,104.44,11371.0
2019-07-23 10:50:00,104.42,104.69,104.4,104.69,9700.0,104.42,104.69,104.4,104.69,9700.0
2019-07-23 10:55:00,104.69,104.79,104.62,104.75,7678.0,104.69,104.79,104.62,104.75,7678.0
2019-07-23 11:00:00,104.77,104.99,104.76,104.94,18892.0,104.77,104.99,104.76,104.94,18892.0
2019-07-23 11:05:00,104.94,105.16,104.89,105.16,16238.0,104.94,105.16,104.89,105.16,16238.0
2019-07-23 11:10:00,105.14,105.34,105.1,105.31,12351.0,105.14,105.34,105.1,105.31,12351.0
2019-07-23 11:15:00,105.32,105.36,105.17,105.33,11433.0,105.32,105.36,105.17,105.33,11433.0
2019-07-23 11:20:00,105.34,105.4,105.23,105.29,21564.0,105.34,105.4,105.23,105.29,21564.0
2019-07-23 11:25:00,105.28,105.29,105.13,105.16,23945.0,105.28,105.29,105.13,105.16,23945.0
2019-07-23 11:30:00,105.17,105.18,104.9,105.01,12661.0,105.17,105.18,104.9,105.01,12661.0
2019-07-23 11:35:00,105.0,105.11,104.97,105.1,12853.0,105.0,105.11,104.97,105.1,12853.0
2019-07-23 11:40:00,105.08,105.12,105.0,105.1,19510.0,105.08,105.12,105.0,105.1,19510.0
2019-07-23 11:45:00,105.1,105.19,105.08,105.19,15630.0,105.1,105.19,105.08,105.19,15630.0
2019-07-23 11:50:00,105.17,105.26,105.16,105.24,7965.0,105.17,105.26,105.16,105.24,7965.0
2019-07-23 11:55:00,105.23,105.34,105.19,105.34,10804.0,105.23,105.34,105.19,105.34,10804.0
2019-07-23 12:00:00,105.33,105.33,105.18,105.21,12819.0,105.33,105.33,105.18,105.21,12819.0
2019-07-23 12:05:00,105.22,105.27,105.18,105.26,8017.0,105.22,105.27,105.18,105.26,8017.0
2019-07-23 12:10:00,105.27,105.37,105.26,105.32,6081.0,105.27,105.37,105.26,105.32,6081.0
2019-07-23 12:15:00,105.32,105.34,105.18,105.28,9634.0,105.32,105.34,105.18,105.28,9634.0
2019-07-23 12:20:00,105.28,105.41,105.27,105.31,5103.0,105.28,105.41,105.27,105.31,5103.0
2019-07-23 12:25:00,105.25,105.25,105.16,105.18,15072.0,105.25,105.25,105.16,105.18,15072.0
2019-07-23 12:30:00,105.18,105.3,105.18,105.3,11750.0,105.18,105.3,105.18,105.3,11750.0
2019-07-23 12:35:00,105.29,105.34,105.27,105.33,10150.0,105.29,105.34,105.27,105.33,10150.0
2019-07-23 12:40:00,105.33,105.44,105.3,105.44,6601.0,105.33,105.44,105.3,105.44,6601.0
2019-07-23 12:45:00,105.41,105.51,105.41,105.5,8123.0,105.41,105.51,105.41,105.5,8123.0
2019-07-23 12:50:00,105.49,105.5,105.33,105.4,12634.0,105.49,105.5,105.33,105.4,12634.0
2019-07-23 12:55:00,105.41,105.6,105.41,105.55,18447.0,105.41,105.6,105.41,105.55,18447.0
2019-07-23 13:00:00,105.55,105.58,105.47,105.47,19399.0,105.55,105.58,105.47,105.47,19399.0
2019-07-23 13:05:00,105.47,105.54,105.42,105.49,11478.0,105.47,105.54,105.42,105.49,11478.0
2019-07-23 13:10:00,105.49,105.63,105.49,105.61,10785.0,105.49,105.63,105.49,105.61,10785.0
2019-07-23 13:15:00,105.62,105.67,105.57,105.63,15365.0,105.62,105.67,105.57,105.63,15365.0
2019-07-23 13:20:00,105.63,105.69,105.6,105.67,12915.0,105.63,105.69,105.6,105.67,12915.0
2019-07-23 13:25:00,105.68,105.8,105.67,105.69,17262.0,105.68,105.8,105.67,105.69,17262.0
2019-07-23 13:30:00,105.7,105.72,105.61,105.68,12813.0,105.7,105.72,105.61,105.68,12813.0
2019-07-23 13:35:00,105.67,105.7,105.61,105.65,6790.0,105.67,105.7,105.61,105.65,6790.0
2019-07-23 13:40:00,105.66,105.89,105.63,105.79,14936.0,105.66,105.89,105.63,105.79,14936.0
2019-07-23 13:45:00,105.8,105.82,105.66,105.71,12823.0,105.8,105.82,105.66,105.71,12823.0
2019-07-23 13:50:00,105.72,105.72,105.67,105.68,6383.0,105.72,105.72,105.67,105.68,6383.0
2019-07-23 13:55:00,105.68,105.75,105.66,105.72,14166.0,105.68,105.75,105.66,105.72,14166.0
2019-07-23 14:00:00,105.73,105.77,105.38,105.42,18911.0,105.73,105.77,105.38,105.42,18911.0
2019-07-23 14:05:00,105.42,105.53,105.42,105.53,9299.0,105.42,105.53,105.42,105.53,9299.0
2019-07-23 14:10:00,105.52,105.56,105.46,105.53,8950.0,105.52,105.56,105.46,105.53,8950.0
2019-07-23 14:15:00,105.55,105.61,105.55,105.59,9301.0,105.55,105.61,105.55,105.59,9301.0
2019-07-23 14:20:00,105.6,105.71,105.6,105.71,13687.0,105.6,105.71,105.6,105.71,13687.0
2019-07-23 14:25:00,105.71,105.71,105.5,105.57,12838.0,105.71,105.71,105.5,105.57,12838.0
2019-07-23 14:30:00,105.55,105.58,105.52,105.53,8757.0,105.55,105.58,105.52,105.53,8757.0
2019-07-23 14:35:00,105.54,105.54,105.46,105.48,8925.0,105.54,105.54,105.46,105.48,8925.0
2019-07-23 14:40:00,105.5,105.54,105.43,105.51,10425.0,105.5,105.54,105.43,105.51,10425.0
2019-07-23 14:45:00,105.53,105.57,105.48,105.53,12732.0,105.53,105.57,105.48,105.53,12732.0
2019-07-23 14:50:00,105.54,105.66,105.53,105.63,16695.0,105.54,105.66,105.53,105.63,16695.0
2019-07-23 14:55:00,105.63,105.75,105.57,105.58,17643.0,105.63,105.75,105.57,105.58,17643.0
2019-07-23 15:00:00,105.58,105.59,105.53,105.55,11934.0,105.58,105.59,105.53,105.55,11934.0
2019-07-23 15:05:00,105.57,105.59,105.54,105.55,8868.0,105.57,105.59,105.54,105.55,8868.0
2019-07-23 15:10:00,105.55,105.62,105.55,105.59,14244.0,105.55,105.62,105.55,105.59,14244.0
2019-07-23 15:15:00,105.6,105.6,105.47,105.49,14077.0,105.6,105.6,105.47,105.49,14077.0
2019-07-23 15:20:00,105.49,105.54,105.48,105.52,18692.0,105.49,105.54,105.48,105.52,18692.0
2019-07-23 15:25:00,105.52,105.6,105.52,105.57,14048.0,105.52,105.6,105.52,105.57,14048.0
2019-07-23 15:30:00,105.57,105.63,105.49,105.53,33656.0,105.57,105.63,105.49,105.53,33656.0
2019-07-23 15:35:00,105.53,105.55,105.47,105.48,44527.0,105.53,105.55,105.47,105.48,44527.0
2019-07-23 15:40:00,105.46,105.5,105.46,105.48,19378.0,105.46,105.5,105.46,105.48,19378.0
2019-07-23 15:45:00,105.47,105.51,105.46,105.49,32228.0,105.47,105.51,105.46,105.49,32228.0
2019-07-23 15:50:00,105.5,105.54,105.41,105.51,57708.0,105.5,105.54,105.41,105.51,57708.0
2019-07-23 15:55:00,105.51,105.52,105.41,105.5,106319.0,105.51,105.52,105.41,105.5,106319.0
2019-07-24 09:30:00,105.21,105.39,104.76,104.88,31844.0,105.21,105.39,104.76,104.88,31844.0
2019-07-24 09:35:00,104.93,105.34,104.88,105.18,22526.0,104.93,105.34,104.88,105.18,22526.0
2019-07-24 09:40:00,105.23,105.49,105.21,105.49,6266.0,105.23,105.49,105.21,105.49,6266.0
2019-07-24 09:45:00,105.48,106.04,105.44,105.96,23832.0,105.48,106.04,105.44,105.96,23832.0
2019-07-24 09:50:00,105.94,106.0,105.72,105.81,26323.0,105.94,106.0,105.72,105.81,26323.0
2019-07-24 09:55:00,105.78,106.17,105.77,106.15,8219.0,105.78,106.17,105.77,106.15,8219.0
2019-07-24 10:00:00,106.14,106.22,106.03,106.16,12648.0,106.14,106.22,106.03,106.16,12648.0
2019-07-24 10:05:00,106.1,106.24,106.07,106.23,12448.0,106.1,106.24,106.07,106.23,12448.0
2019-07-24 10:10:00,106.24,106.59,106.24,106.59,36948.0,106.24,106.59,106.24,106.59,36948.0
2019-07-24 10:15:00,106.57,106.66,106.33,106.48,23516.0,106.57,106.66,106.33,106.48,23516.0
2019-07-24 10:20:00,106.5,106.53,106.37,106.46,13283.0,106.5,106.53,106.37,106.46,13283.0
2019-07-24 10:25:00,106.46,106.63,106.46,106.58,15274.0,106.46,106.63,106.46,106.58,15274.0
2019-07-24 10:30:00,106.59,106.7,106.53,106.65,4930.0,106.59,106.7,106.53,106.65,4930.0
2019-07-24 10:35:00,106.64,106.7,106.56,106.6,10621.0,106.64,106.7,106.56,106.6,10621.0
2019-07-24 10:40:00,106.6,106.6,106.52,106.58,10070.0,106.6,106.6,106.52,106.58,10070.0
2019-07-24 10:45:00,106.57,106.63,106.38,106.38,8312.0,106.57,106.63,106.38,106.38,8312.0
2019-07-24 10:50:00,106.35,106.35,106.2,106.32,8057.0,106.35,106.35,106.2,106.32,8057.0
2019-07-24 10:55:00,106.31,106.36,106.29,106.34,4895.0,106.31,106.36,106.29,106.34,4895.0
2019-07-24 11:00:00,106.33,106.33,106.01,106.03,8393.0,106.33,106.33,106.01,106.03,8393.0
2019-07-24 11:05:00,106.03,106.05,105.91,105.92,5391.0,106.03,106.05,105.91,105.92,5391.0
2019-07-24 11:10:00,105.9,105.99,105.83,105.93,5850.0,105.9,105.99,105.83,105.93,5850.0
2019-07-24 11:15:00,105.93,105.95,105.84,105.87,5214.0,105.93,105.95,105.84,105.87,5214.0
2019-07-24 11:20:00,105.89,105.89,105.68,105.83,8544.0,105.89,105.89,105.68,105.83,8544.0
2019-07-24 11:25:00,105.83,105.87,105.77,105.86,8900.0,105.83,105.87,105.77,105.86,8900.0
2019-07-24 11:30:00,105.86,105.91,105.82,105.82,9558.0,105.86,105.91,105.82,105.82,9558.0
2019-07-24 11:35:00,105.81,105.86,105.77,105.85,6525.0,105.81,105.86,105.77,105.85,6525.0
2019-07-24 11:40:00,105.85,105.95,105.85,105.94,7000.0,105.85,105.95,105.85,105.94,7000.0
2019-07-24 11:45:00,105.93,106.08,105.93,105.99,3560.0,105.93,106.08,105.93,105.99,3560.0
2019-07-24 11:50:00,106.0,106.07,105.99,106.06,3575.0,106.0,106.07,105.99,106.06,3575.0
2019-07-24 11:55:00,106.07,106.07,105.96,105.97,5100.0,106.07,106.07,105.96,105.97,5100.0
2019-07-24 12:00:00,105.96,106.0,105.88,105.91,8513.0,105.96,106.0,105.88,105.91,8513.0
2019-07-24 12:05:00,105.93,106.04,105.92,106.02,2335.0,105.93,106.04,105.92,106.02,2335.0
2019-07-24 12:10:00,106.03,106.08,105.92,105.93,11343.0,106.03,106.08,105.92,105.93,11343.0
2019-07-24 12:15:00,105.93,105.95,105.79,105.84,9274.0,105.93,105.95,105.79,105.84,9274.0
2019-07-24 12:20:00,105.83,105.89,105.79,105.82,14884.0,105.83,105.89,105.79,105.82,14884.0
2019-07-24 12:25:00,105.85,105.87,105.79,105.8,16829.0,105.85,105.87,105.79,105.8,16829.0
2019-07-24 12:30:00,105.8,105.88,105.8,105.87,8243.0,105.8,105.88,105.8,105.87,8243.0
2019-07-24 12:35:00,105.86,105.9,105.85,105.88,2781.0,105.86,105.9,105.85,105.88,2781.0
2019-07-24 12:40:00,105.88,105.97,105.88,105.92,2368.0,105.88,105.97,105.88,105.92,2368.0
2019-07-24 12:45:00,105.92,105.96,105.91,105.95,2600.0,105.92,105.96,105.91,105.95,2600.0
2019-07-24 12:50:00,105.96,106.02,105.96,106.0,4333.0,105.96,106.02,105.96,106.0,4333.0
2019-07-24 12:55:00,106.01,106.02,105.92,106.0,4560.0,106.01,106.02,105.92,106.0,4560.0
2019-07-24 13:00:00,106.02,106.05,105.98,106.05,4522.0,106.02,106.05,105.98,106.05,4522.0
2019-07-24 13:05:00,106.05,106.07,105.94,106.0,6190.0,106.05,106.07,105.94,106.0,6190.0
2019-07-24 13:10:00,106.03,106.03,105.99,106.01,2834.0,106.03,106.03,105.99,106.01,2834.0
2019-07-24 13:15:00,106.0,106.0,105.92,105.94,5552.0,106.0,106.0,105.92,105.94,5552.0
2019-07-24 13:20:00,105.96,106.01,105.94,106.01,2457.0,105.96,106.01,105.94,106.01,2457.0
2019-07-24 13:25:00,106.03,106.07,105.99,106.03,6597.0,106.03,106.07,105.99,106.03,6597.0
2019-07-24 13:30:00,106.01,106.05,105.99,106.02,4940.0,106.01,106.05,105.99,106.02,4940.0
2019-07-24 13:35:00,106.0,106.01,105.9,105.94,12043.0,106.0,106.01,105.9,105.94,12043.0
2019-07-24 13:40:00,105.95,105.96,105.9,105.9,2266.0,105.95,105.96,105.9,105.9,2266.0
2019-07-24 13:45:00,105.87,105.98,105.83,105.97,4876.0,105.87,105.98,105.83,105.97,4876.0
2019-07-24 13:50:00,106.0,106.01,105.95,105.95,3413.0,106.0,106.01,105.95,105.95,3413.0
2019-07-24 13:55:00,105.97,106.03,105.91,105.91,3499.0,105.97,106.03,105.91,105.91,3499.0
2019-07-24 14:00:00,105.91,106.03,105.91,106.02,5599.0,105.91,106.03,105.91,106.02,5599.0
2019-07-24 14:05:00,106.03,106.08,106.0,106.08,6003.0,106.03,106.08,106.0,106.08,6003.0
2019-07-24 14:10:00,106.07,106.1,106.05,106.06,2504.0,106.07,106.1,106.05,106.06,2504.0
2019-07-24 14:15:00,106.08,106.11,106.05,106.11,3463.0,106.08,106.11,106.05,106.11,3463.0
2019-07-24 14:20:00,106.12,106.14,106.07,106.14,3756.0,106.12,106.14,106.07,106.14,3756.0
2019-07-24 14:25:00,106.15,106.17,106.14,106.14,3927.0,106.15,106.17,106.14,106.14,3927.0
2019-07-24 14:30:00,106.13,106.16,106.13,106.13,2614.0,106.13,106.16,106.13,106.13,2614.0
2019-07-24 14:35:00,106.14,106.22,106.12,106.13,11107.0,106.14,106.22,106.12,106.13,11107.0
2019-07-24 14:40:00,106.13,106.14,106.02,106.05,10883.0,106.13,106.14,106.02,106.05,10883.0
2019-07-24 14:45:00,106.04,106.07,106.0,106.0,5962.0,106.04,106.07,106.0,106.0,5962.0
2019-07-24 14:50:00,106.0,106.0,105.9,105.92,5472.0,106.0,106.0,105.9,105.92,5472.0
2019-07-24 14:55:00,105.93,105.96,105.89,105.92,6235.0,105.93,105.96,105.89,105.92,6235.0
2019-07-24 15:00:00,105.95,106.05,105.92,105.98,7386.0,105.95,106.05,105.92,105.98,7386.0
2019-07-24 15:05:00,105.98,106.02,105.94,105.98,5106.0,105.98,106.02,105.94,105.98,5106.0
2019-07-24 15:10:00,105.99,106.14,105.98,106.08,7268.0,105.99,106.14,105.98,106.08,7268.0
2019-07-24 15:15:00,106.08,106.12,106.06,106.09,3959.0,106.08,106.12,106.06,106.09,3959.0
2019-07-24 15:20:00,106.07,106.13,106.06,106.11,5721.0,106.07,106.13,106.06,106.11,5721.0
2019-07-24 15:25:00,106.11,106.2,106.11,106.19,6922.0,106.11,106.2,106.11,106.19,6922.0
2019-07-24 15:30:00,106.19,106.23,106.18,106.21,8481.0,106.19,106.23,106.18,106.21,8481.0
2019-07-24 15:35:00,106.22,106.33,106.2,106.32,14698.0,106.22,106.33,106.2,106.32,14698.0
2019-07-24 15:40:00,106.32,106.38,106.31,106.32,14572.0,106.32,106.38,106.31,106.32,14572.0
2019-07-24 15:45:00,106.32,106.34,106.24,106.29,16225.0,106.32,106.34,106.24,106.29,16225.0
2019-07-24 15:50:00,106.29,106.34,106.22,106.31,18529.0,106.29,106.34,106.22,106.31,18529.0
2019-07-24 15:55:00,106.28,106.31,106.13,106.24,55647.0,106.28,106.31,106.13,106.24,55647.0
2019-07-25 09:30:00,106.18,106.18,105.58,105.68,11612.0,106.18,106.18,105.58,105.68,11612.0
2019-07-25 09:35:00,105.55,105.75,105.53,105.65,8250.0,105.55,105.75,105.53,105.65,8250.0
2019-07-25 09:40:00,105.65,106.0,105.65,105.83,6574.0,105.65,106.0,105.65,105.83,6574.0
2019-07-25 09:45:00,105.84,105.86,105.66,105.81,6290.0,105.84,105.86,105.66,105.81,6290.0
2019-07-25 09:50:00,105.8,105.89,105.76,105.78,8300.0,105.8,105.89,105.76,105.78,8300.0
2019-07-25 09:55:00,105.69,106.03,105.55,106.02,11289.0,105.69,106.03,105.55,106.02,11289.0
2019-07-25 10:00:00,106.05,106.15,105.83,106.07,10355.0,106.05,106.15,105.83,106.07,10355.0
2019-07-25 10:05:00,106.07,106.26,106.05,106.05,10688.0,106.07,106.26,106.05,106.05,10688.0
2019-07-25 10:10:00,106.11,106.23,106.06,106.09,5836.0,106.11,106.23,106.06,106.09,5836.0
2019-07-25 10:15:00,106.12,106.2,106.04,106.12,8955.0,106.12,106.2,106.04,106.12,8955.0
2019-07-25 10:20:00,106.16,106.28,106.1,106.19,5767.0,106.16,106.28,106.1,106.19,5767.0
2019-07-25 10:25:00,106.19,106.34,106.13,106.23,7298.0,106.19,106.34,106.13,106.23,7298.0
2019-07-25 10:30:00,106.23,106.24,106.13,106.2,5500.0,106.23,106.24,106.13,106.2,5500.0
2019-07-25 10:35:00,106.2,106.21,106.08,106.12,7358.0,106.2,106.21,106.08,106.12,7358.0
2019-07-25 10:40:00,106.13,106.29,106.08,106.29,8753.0,106.13,106.29,106.08,106.29,8753.0
2019-07-25 10:45:00,106.27,106.42,106.27,106.4,7697.0,106.27,106.42,106.27,106.4,7697.0
2019-07-25 10:50:00,106.44,106.55,106.37,106.53,20317.0,106.44,106.55,106.37,106.53,20317.0
2019-07-25 10:55:00,106.54,106.66,106.5,106.61,29105.0,106.54,106.66,106.5,106.61,29105.0
2019-07-25 11:00:00,106.65,106.68,106.59,106.64,14738.0,106.65,106.68,106.59,106.64,14738.0
2019-07-25 11:05:00,106.64,106.7,106.56,106.69,16748.0,106.64,106.7,106.56,106.69,16748.0
2019-07-25 11:10:00,106.72,106.85,106.72,106.8,5550.0,106.72,106.85,106.72,106.8,5550.0
2019-07-25 11:15:00,106.82,106.82,106.56,106.56,7430.0,106.82,106.82,106.56,106.56,7430.0
2019-07-25 11:20:00,106.54,106.57,106.36,106.36,5567.0,106.54,106.57,106.36,106.36,5567.0
2019-07-25 11:25:00,106.33,106.5,106.29,106.48,11150.0,106.33,106.5,106.29,106.48,11150.0
2019-07-25 11:30:00,106.48,106.53,106.36,106.5,11864.0,106.48,106.53,106.36,106.5,11864.0
2019-07-25 11:35:00,106.48,106.49,106.4,106.45,8720.0,106.48,106.49,106.4,106.45,8720.0
2019-07-25 11:40:00,106.45,106.47,106.34,106.39,6603.0,106.45,106.47,106.34,106.39,6603.0
2019-07-25 11:45:00,106.37,106.38,106.25,106.3,9603.0,106.37,106.38,106.25,106.3,9603.0
2019-07-25 11:50:00,106.32,106.33,106.24,106.28,7652.0,106.32,106.33,106.24,106.28,7652.0
2019-07-25 11:55:00,106.28,106.32,106.2,106.22,12775.0,106.28,106.32,106.2,106.22,12775.0
2019-07-25 12:00:00,106.22,106.24,106.03,106.08,13500.0,106.22,106.24,106.03,106.08,13500.0
2019-07-25 12:05:00,106.08,106.15,106.05,106.06,8200.0,106.08,106.15,106.05,106.06,8200.0
2019-07-25 12:10:00,106.05,106.12,106.04,106.11,6100.0,106.05,106.12,106.04,106.11,6100.0
2019-07-25 12:15:00,106.1,106.28,106.09,106.28,7250.0,106.1,106.28,106.09,106.28,7250.0
2019-07-25 12:20:00,106.29,106.34,106.28,106.3,5050.0,106.29,106.34,106.28,106.3,5050.0
2019-07-25 12:25:00,106.29,106.34,106.27,106.3,4300.0,106.29,106.34,106.27,106.3,4300.0
2019-07-25 12:30:00,106.31,106.32,106.24,106.27,5497.0,106.31,106.32,106.24,106.27,5497.0
2019-07-25 12:35:00,106.24,106.24,106.02,106.02,9606.0,106.24,106.24,106.02,106.02,9606.0
2019-07-25 12:40:00,106.02,106.03,105.95,106.01,8850.0,106.02,106.03,105.95,106.01,8850.0
2019-07-25 12:45:00,106.0,106.1,105.99,106.08,6205.0,106.0,106.1,105.99,106.08,6205.0
2019-07-25 12:50:00,106.11,106.13,106.01,106.01,5400.0,106.11,106.13,106.01,106.01,5400.0
2019-07-25 12:55:00,106.04,106.11,106.04,106.05,3250.0,106.04,106.11,106.04,106.05,3250.0
2019-07-25 13:00:00,106.07,106.11,106.03,106.03,4599.0,106.07,106.11,106.03,106.03,4599.0
2019-07-25 13:05:00,106.0,106.16,106.0,106.15,4406.0,106.0,106.16,106.0,106.15,4406.0
2019-07-25 13:10:00,106.15,106.17,106.06,106.1,4400.0,106.15,106.17,106.06,106.1,4400.0
2019-07-25 13:15:00,106.12,106.16,106.11,106.13,3100.0,106.12,106.16,106.11,106.13,3100.0
2019-07-25 13:20:00,106.13,106.17,106.09,106.13,6125.0,106.13,106.17,106.09,106.13,6125.0
2019-07-25 13:25:00,106.14,106.25,106.14,106.23,4274.0,106.14,106.25,106.14,106.23,4274.0
2019-07-25 13:30:00,106.23,106.3,106.21,106.27,6475.0,106.23,106.3,106.21,106.27,6475.0
2019-07-25 13:35:00,106.28,106.35,106.25,106.35,6978.0,106.28,106.35,106.25,106.35,6978.0
2019-07-25 13:40:00,106.35,106.43,106.35,106.37,11500.0,106.35,106.43,106.35,106.37,11500.0
2019-07-25 13:45:00,106.38,106.41,106.36,106.38,6516.0,106.38,106.41,106.36,106.38,6516.0
2019-07-25 13:50:00,106.39,106.43,106.38,106.41,4800.0,106.39,106.43,106.38,106.41,4800.0
2019-07-25 13:55:00,106.42,106.46,106.38,106.38,7105.0,106.42,106.46,106.38,106.38,7105.0
2019-07-25 14:00:00,106.35,106.5,106.34,106.5,6750.0,106.35,106.5,106.34,106.5,6750.0
2019-07-25 14:05:00,106.5,106.53,106.46,106.48,6400.0,106.5,106.53,106.46,106.48,6400.0
2019-07-25 14:10:00,106.48,106.59,106.48,106.57,9491.0,106.48,106.59,106.48,106.57,9491.0
2019-07-25 14:15:00,106.57,106.58,106.52,106.55,6489.0,106.57,106.58,106.52,106.55,6489.0
2019-07-25 14:20:00,106.55,106.59,106.51,106.52,7400.0,106.55,106.59,106.51,106.52,7400.0
2019-07-25 14:25:00,106.53,106.59,106.52,106.57,4100.0,106.53,106.59,106.52,106.57,4100.0
2019-07-25 14:30:00,106.56,106.68,106.56,106.67,9863.0,106.56,106.68,106.56,106.67,9863.0
2019-07-25 14:35:00,106.68,106.69,106.63,106.67,8100.0,106.68,106.69,106.63,106.67,8100.0
2019-07-25 14:40:00,106.66,106.68,106.62,106.67,11141.0,106.66,106.68,106.62,106.67,11141.0
2019-07-25 14:45:00,106.67,106.68,106.31,106.33,13353.0,106.67,106.68,106.31,106.33,13353.0
2019-07-25 14:50:00,106.3,106.31,106.17,106.18,8897.0,106.3,106.31,106.17,106.18,8897.0
2019-07-25 14:55:00,106.16,106.24,106.16,106.21,11934.0,106.16,106.24,106.16,106.21,11934.0
2019-07-25 15:00:00,106.2,106.36,106.2,106.33,19152.0,106.2,106.36,106.2,106.33,19152.0
2019-07-25 15:05:00,106.32,106.34,106.3,106.33,8687.0,106.32,106.34,106.3,106.33,8687.0
2019-07-25 15:10:00,106.33,106.36,106.22,106.23,10200.0,106.33,106.36,106.22,106.23,10200.0
2019-07-25 15:15:00,106.23,106.34,106.23,106.34,8772.0,106.23,106.34,106.23,106.34,8772.0
2019-07-25 15:20:00,106.34,106.37,106.31,106.35,7741.0,106.34,106.37,106.31,106.35,7741.0
2019-07-25 15:25:00,106.35,106.44,106.32,106.42,15790.0,106.35,106.44,106.32,106.42,15790.0
2019-07-25 15:30:00,106.42,106.55,106.42,106.48,19325.0,106.42,106.55,106.42,106.48,19325.0
2019-07-25 15:35:00,106.49,106.52,106.45,106.49,17155.0,106.49,106.52,106.45,106.49,17155.0
2019-07-25 15:40:00,106.49,106.5,106.3,106.35,30003.0,106.49,106.5,106.3,106.35,30003.0
2019-07-25 15:45:00,106.35,106.54,106.35,106.54,23174.0,106.35,106.54,106.35,106.54,23174.0
2019-07-25 15:50:00,106.55,106.7,106.54,106.6,39438.0,106.55,106.7,106.54,106.6,39438.0
2019-07-25 15:55:00,106.6,106.6,106.43,106.54,77544.0,106.6,106.6,106.43,106.54,77544.0
2019-07-26 09:30:00,106.55,106.55,105.96,105.96,23994.0,106.55,106.55,105.96,105.96,23994.0
2019-07-26 09:35:00,105.91,106.19,105.85,106.13,10660.0,105.91,106.19,105.85,106.13,10660.0
2019-07-26 09:40:00,106.22,106.27,105.89,105.89,19847.0,106.22,106.27,105.89,105.89,19847.0
2019-07-26 09:45:00,105.93,106.08,105.85,106.03,8143.0,105.93,106.08,105.85,106.03,8143.0
2019-07-26 09:50:00,106.08,106.2,106.05,106.2,4600.0,106.08,106.2,106.05,106.2,4600.0
2019-07-26 09:55:00,106.21,106.25,106.1,106.1,4025.0,106.21,106.25,106.1,106.1,4025.0
2019-07-26 10:00:00,106.12,106.12,105.88,105.96,4575.0,106.12,106.12,105.88,105.96,4575.0
2019-07-26 10:05:00,105.98,106.17,105.98,106.17,2820.0,105.98,106.17,105.98,106.17,2820.0
2019-07-26 10:10:00,106.23,106.23,106.1,106.22,7885.0,106.23,106.23,106.1,106.22,7885.0
2019-07-26 10:15:00,106.2,106.3,106.14,106.3,17408.0,106.2,106.3,106.14,106.3,17408.0
2019-07-26 10:20:00,106.29,106.37,106.25,106.34,2500.0,106.29,106.37,106.25,106.34,2500.0
2019-07-26 10:25:00,106.37,106.37,106.3,106.33,3716.0,106.37,106.37,106.3,106.33,3716.0
2019-07-26 10:30:00,106.38,106.48,106.37,106.41,5633.0,106.38,106.48,106.37,106.41,5633.0
2019-07-26 10:35:00,106.41,106.41,106.17,106.17,4456.0,106.41,106.41,106.17,106.17,4456.0
2019-07-26 10:40:00,106.13,106.14,105.98,105.98,6910.0,106.13,106.14,105.98,105.98,6910.0
2019-07-26 10:45:00,105.95,106.09,105.95,106.05,5546.0,105.95,106.09,105.95,106.05,5546.0
2019-07-26 10:50:00,106.07,106.15,106.07,106.12,2829.0,106.07,106.15,106.07,106.12,2829.0
2019-07-26 10:55:00,106.15,106.19,106.07,106.13,4740.0,106.15,106.19,106.07,106.13,4740.0
2019-07-26 11:00:00,106.07,106.16,106.07,106.1,5547.0,106.07,106.16,106.07,106.1,5547.0
2019-07-26 11:05:00,106.12,106.17,106.12,106.16,5200.0,106.12,106.17,106.12,106.16,5200.0
2019-07-26 11:10:00,106.15,106.18,106.1,106.16,5180.0,106.15,106.18,106.1,106.16,5180.0
2019-07-26 11:15:00,106.16,106.2,106.11,106.15,7226.0,106.16,106.2,106.11,106.15,7226.0
2019-07-26 11:20:00,106.15,106.15,106.07,106.08,2950.0,106.15,106.15,106.07,106.08,2950.0
2019-07-26 11:25:00,106.1,106.12,106.03,106.05,6433.0,106.1,106.12,106.03,106.05,6433.0
2019-07-26 11:30:00,106.06,106.12,106.06,106.12,3250.0,106.06,106.12,106.06,106.12,3250.0
2019-07-26 11:35:00,106.07,106.13,106.06,106.06,5347.0,106.07,106.13,106.06,106.06,5347.0
2019-07-26 11:40:00,106.06,106.1,106.05,106.08,4950.0,106.06,106.1,106.05,106.08,4950.0
2019-07-26 11:45:00,106.09,106.17,106.08,106.15,3150.0,106.09,106.17,106.08,106.15,3150.0
2019-07-26 11:50:00,106.12,106.17,106.12,106.12,3451.0,106.12,106.17,106.12,106.12,3451.0
2019-07-26 11:55:00,106.13,106.16,106.08,106.12,4600.0,106.13,106.16,106.08,106.12,4600.0
2019-07-26 12:00:00,106.12,106.16,106.06,106.1,5428.0,106.12,106.16,106.06,106.1,5428.0
2019-07-26 12:05:00,106.1,106.17,106.09,106.17,4350.0,106.1,106.17,106.09,106.17,4350.0
2019-07-26 12:10:00,106.2,106.25,106.16,106.17,1800.0,106.2,106.25,106.16,106.17,1800.0
2019-07-26 12:15:00,106.16,106.18,106.12,106.16,2400.0,106.16,106.18,106.12,106.16,2400.0
2019-07-26 12:20:00,106.14,106.19,106.13,106.16,2179.0,106.14,106.19,106.13,106.16,2179.0
2019-07-26 12:25:00,106.17,106.2,106.15,106.19,4103.0,106.17,106.2,106.15,106.19,4103.0
2019-07-26 12:30:00,106.19,106.19,106.09,106.09,7936.0,106.19,106.19,106.09,106.09,7936.0
2019-07-26 12:35:00,106.09,106.09,106.03,106.05,6439.0,106.09,106.09,106.03,106.05,6439.0
2019-07-26 12:40:00,106.04,106.21,106.04,106.17,6864.0,106.04,106.21,106.04,106.17,6864.0
2019-07-26 12:45:00,106.17,106.22,106.15,106.21,3550.0,106.17,106.22,106.15,106.21,3550.0
2019-07-26 12:50:00,106.21,106.22,106.12,106.18,3912.0,106.21,106.22,106.12,106.18,3912.0
2019-07-26 12:55:00,106.18,106.24,106.18,106.23,1700.0,106.18,106.24,106.18,106.23,1700.0
2019-07-26 13:00:00,106.25,106.25,106.19,106.19,4604.0,106.25,106.25,106.19,106.19,4604.0
2019-07-26 13:05:00,106.23,106.23,106.19,106.22,2035.0,106.23,106.23,106.19,106.22,2035.0
2019-07-26 13:10:00,106.23,106.23,106.21,106.23,2300.0,106.23,106.23,106.21,106.23,2300.0
2019-07-26 13:15:00,106.24,106.26,106.17,106.22,5207.0,106.24,106.26,106.17,106.22,5207.0
2019-07-26 13:20:00,106.19,106.24,106.19,106.23,4586.0,106.19,106.24,106.19,106.23,4586.0
2019-07-26 13:25:00,106.22,106.22,106.18,106.19,6613.0,106.22,106.22,106.18,106.19,6613.0
2019-07-26 13:30:00,106.19,106.19,106.12,106.18,8532.0,106.19,106.19,106.12,106.18,8532.0
2019-07-26 13:35:00,106.19,106.2,106.15,106.18,6209.0,106.19,106.2,106.15,106.18,6209.0
2019-07-26 13:40:00,106.18,106.19,106.12,106.14,4018.0,106.18,106.19,106.12,106.14,4018.0
2019-07-26 13:45:00,106.14,106.18,106.13,106.16,7428.0,106.14,106.18,106.13,106.16,7428.0
2019-07-26 13:50:00,106.15,106.24,106.13,106.24,6805.0,106.15,106.24,106.13,106.24,6805.0
2019-07-26 13:55:00,106.25,106.39,106.25,106.37,8728.0,106.25,106.39,106.25,106.37,8728.0
2019-07-26 14:00:00,106.36,106.36,106.29,106.31,4200.0,106.36,106.36,106.29,106.31,4200.0
2019-07-26 14:05:00,106.32,106.36,106.29,106.35,5330.0,106.32,106.36,106.29,106.35,5330.0
2019-07-26 14:10:00,106.34,106.36,106.32,106.34,6274.0,106.34,106.36,106.32,106.34,6274.0
2019-07-26 14:15:00,106.32,106.36,106.3,106.36,5354.0,106.32,106.36,106.3,106.36,5354.0
2019-07-26 14:20:00,106.37,106.47,106.37,106.45,7549.0,106.37,106.47,106.37,106.45,7549.0
2019-07-26 14:25:00,106.46,106.53,106.44,106.51,13447.0,106.46,106.53,106.44,106.51,13447.0
2019-07-26 14:30:00,106.49,106.5,106.33,106.34,55179.0,106.49,106.5,106.33,106.34,55179.0
2019-07-26 14:35:00,106.33,106.39,106.19,106.21,140217.0,106.33,106.39,106.19,106.21,140217.0
2019-07-26 14:40:00,106.22,106.22,106.14,106.15,46509.0,106.22,106.22,106.14,106.15,46509.0
2019-07-26 14:45:00,106.14,106.22,106.13,106.2,39867.0,106.14,106.22,106.13,106.2,39867.0
2019-07-26 14:50:00,106.21,106.25,106.17,106.2,12831.0,106.21,106.25,106.17,106.2,12831.0
2019-07-26 14:55:00,106.2,106.24,106.19,106.21,14475.0,106.2,106.24,106.19,106.21,14475.0
2019-07-26 15:00:00,106.22,106.24,106.2,106.24,18909.0,106.22,106.24,106.2,106.24,18909.0
2019-07-26 15:05:00,106.24,106.24,106.18,106.2,15592.0,106.24,106.24,106.18,106.2,15592.0
2019-07-26 15:10:00,106.2,106.21,106.17,106.19,10010.0,106.2,106.21,106.17,106.19,10010.0
2019-07-26 15:15:00,106.19,106.22,106.18,106.2,8920.0,106.19,106.22,106.18,106.2,8920.0
2019-07-26 15:20:00,106.2,106.23,106.18,106.22,26306.0,106.2,106.23,106.18,106.22,26306.0
2019-07-26 15:25:00,106.21,106.23,106.05,106.1,30146.0,106.21,106.23,106.05,106.1,30146.0
2019-07-26 15:30:00,106.12,106.16,105.97,105.99,35541.0,106.12,106.16,105.97,105.99,35541.0
2019-07-26 15:35:00,105.98,106.03,105.91,106.03,20269.0,105.98,106.03,105.91,106.03,20269.0
2019-07-26 15:40:00,106.02,106.03,106.0,106.01,9201.0,106.02,106.03,106.0,106.01,9201.0
2019-07-26 15:45:00,106.02,106.04,106.0,106.02,18620.0,106.02,106.04,106.0,106.02,18620.0
2019-07-26 15:50:00,106.02,106.1,106.0,106.06,28524.0,106.02,106.1,106.0,106.06,28524.0
2019-07-26 15:55:00,106.1,106.18,106.07,106.1,65065.0,106.1,106.18,106.07,106.1,65065.0
2019-07-29 09:30:00,106.01,106.22,105.55,105.65,13669.0,106.01,106.22,105.55,105.65,13669.0
2019-07-29 09:35:00,105.66,105.79,105.01,105.11,16935.0,105.66,105.79,105.01,105.11,16935.0
2019-07-29 09:40:00,105.01,105.29,105.01,105.18,7069.0,105.01,105.29,105.01,105.18,7069.0
2019-07-29 09:45:00,105.27,105.41,105.23,105.31,4705.0,105.27,105.41,105.23,105.31,4705.0
2019-07-29 09:50:00,105.32,105.32,105.09,105.09,3819.0,105.32,105.32,105.09,105.09,3819.0
2019-07-29 09:55:00,105.15,105.15,104.55,104.55,29192.0,105.15,105.15,104.55,104.55,29192.0
2019-07-29 10:00:00,104.58,104.59,104.31,104.47,41546.0,104.58,104.59,104.31,104.47,41546.0
2019-07-29 10:05:00,104.47,104.5,104.38,104.39,20994.0,104.47,104.5,104.38,104.39,20994.0
2019-07-29 10:10:00,104.4,104.4,104.1,104.1,14945.0,104.4,104.4,104.1,104.1,14945.0
2019-07-29 10:15:00,104.14,104.45,104.13,104.37,11663.0,104.14,104.45,104.13,104.37,11663.0
2019-07-29 10:20:00,104.37,104.38,104.19,104.27,18216.0,104.37,104.38,104.19,104.27,18216.0
2019-07-29 10:25:00,104.25,104.32,103.84,103.84,42426.0,104.25,104.32,103.84,103.84,42426.0
2019-07-29 10:30:00,103.82,103.9,103.63,103.72,28570.0,103.82,103.9,103.63,103.72,28570.0
2019-07-29 10:35:00,103.7,103.79,103.66,103.68,18635.0,103.7,103.79,103.66,103.68,18635.0
2019-07-29 10:40:00,103.69,103.86,103.69,103.81,32049.0,103.69,103.86,103.69,103.81,32049.0
2019-07-29 10:45:00,103.81,103.86,103.62,103.65,18501.0,103.81,103.86,103.62,103.65,18501.0
2019-07-29 10:50:00,103.64,103.98,103.61,103.98,11960.0,103.64,103.98,103.61,103.98,11960.0
2019-07-29 10:55:00,104.02,104.04,103.78,103.82,19983.0,104.02,104.04,103.78,103.82,19983.0
2019-07-29 11:00:00,103.81,103.86,103.76,103.77,13827.0,103.81,103.86,103.76,103.77,13827.0
2019-07-29 11:05:00,103.77,103.78,103.56,103.57,14970.0,103.77,103.78,103.56,103.57,14970.0
2019-07-29 11:10:00,103.58,103.61,103.54,103.58,24128.0,103.58,103.61,103.54,103.58,24128.0
2019-07-29 11:15:00,103.6,103.89,103.6,103.79,14556.0,103.6,103.89,103.6,103.79,14556.0
2019-07-29 11:20:00,103.81,103.94,103.75,103.91,15696.0,103.81,103.94,103.75,103.91,15696.0
2019-07-29 11:25:00,103.93,104.04,103.9,104.03,13409.0,103.93,104.04,103.9,104.03,13409.0
2019-07-29 11:30:00,104.05,104.07,104.0,104.04,6986.0,104.05,104.07,104.0,104.04,6986.0
2019-07-29 11:35:00,104.04,104.22,104.03,104.17,8747.0,104.04,104.22,104.03,104.17,8747.0
2019-07-29 11:40:00,104.14,104.27,104.14,104.21,16374.0,104.14,104.27,104.14,104.21,16374.0
2019-07-29 11:45:00,104.21,104.24,104.18,104.23,3429.0,104.21,104.24,104.18,104.23,3429.0
2019-07-29 11:50:00,104.23,104.25,104.08,104.11,13928.0,104.23,104.25,104.08,104.11,13928.0
2019-07-29 11:55:00,104.12,104.15,104.09,104.13,2500.0,104.12,104.15,104.09,104.13,2500.0
2019-07-29 12:00:00,104.15,104.15,103.96,103.97,11761.0,104.15,104.15,103.96,103.97,11761.0
2019-07-29 12:05:00,103.97,104.0,103.81,103.86,6100.0,103.97,104.0,103.81,103.86,6100.0
2019-07-29 12:10:00,103.88,103.93,103.82,103.93,3300.0,103.88,103.93,103.82,103.93,3300.0
2019-07-29 12:15:00,103.92,103.97,103.85,103.97,5868.0,103.92,103.97,103.85,103.97,5868.0
2019-07-29 12:20:00,103.97,104.06,103.97,104.04,7205.0,103.97,104.06,103.97,104.04,7205.0
2019-07-29 12:25:00,104.02,104.07,104.01,104.03,2000.0,104.02,104.07,104.01,104.03,2000.0
2019-07-29 12:30:00,104.06,104.09,103.87,103.88,9422.0,104.06,104.09,103.87,103.88,9422.0
2019-07-29 12:35:00,103.89,103.89,103.79,103.83,4879.0,103.89,103.89,103.79,103.83,4879.0
2019-07-29 12:40:00,103.82,103.95,103.81,103.91,5121.0,103.82,103.95,103.81,103.91,5121.0
2019-07-29 12:45:00,103.93,104.02,103.92,104.02,4379.0,103.93,104.02,103.92,104.02,4379.0
2019-07-29 12:50:00,104.02,104.07,103.99,104.02,5500.0,104.02,104.07,103.99,104.02,5500.0
2019-07-29 12:55:00,104.03,104.11,104.01,104.11,3976.0,104.03,104.11,104.01,104.11,3976.0
2019-07-29 13:00:00,104.13,104.17,104.02,104.05,4498.0,104.13,104.17,104.02,104.05,4498.0
2019-07-29 13:05:00,104.04,104.04,103.99,104.02,5433.0,104.04,104.04,103.99,104.02,5433.0
2019-07-29 13:10:00,104.03,104.13,104.02,104.09,12263.0,104.03,104.13,104.02,104.09,12263.0
2019-07-29 13:15:00,104.08,104.2,104.08,104.2,8179.0,104.08,104.2,104.08,104.2,8179.0
2019-07-29 13:20:00,104.21,104.21,104.08,104.11,9044.0,104.21,104.21,104.08,104.11,9044.0
2019-07-29 13:25:00,104.1,104.12,104.07,104.08,6120.0,104.1,104.12,104.07,104.08,6120.0
2019-07-29 13:30:00,104.09,104.12,104.09,104.12,2936.0,104.09,104.12,104.09,104.12,2936.0
2019-07-29 13:35:00,104.12,104.17,104.1,104.17,4548.0,104.12,104.17,104.1,104.17,4548.0
2019-07-29 13:40:00,104.15,104.19,104.14,104.15,6513.0,104.15,104.19,104.14,104.15,6513.0
2019-07-29 13:45:00,104.16,104.18,104.1,104.13,11333.0,104.16,104.18,104.1,104.13,11333.0
2019-07-29 13:50:00,104.14,104.15,104.11,104.11,2700.0,104.14,104.15,104.11,104.11,2700.0
2019-07-29 13:55:00,104.12,104.13,104.09,104.12,4936.0,104.12,104.13,104.09,104.12,4936.0
2019-07-29 14:00:00,104.12,104.12,104.03,104.05,2400.0,104.12,104.12,104.03,104.05,2400.0
2019-07-29 14:05:00,104.03,104.04,103.98,104.0,15616.0,104.03,104.04,103.98,104.0,15616.0
2019-07-29 14:10:00,104.0,104.04,104.0,104.04,5907.0,104.0,104.04,104.0,104.04,5907.0
2019-07-29 14:15:00,104.06,104.07,104.0,104.02,4335.0,104.06,104.07,104.0,104.02,4335.0
2019-07-29 14:20:00,104.01,104.02,103.96,104.01,10214.0,104.01,104.02,103.96,104.01,10214.0
2019-07-29 14:25:00,104.0,104.0,103.94,103.99,4428.0,104.0,104.0,103.94,103.99,4428.0
2019-07-29 14:30:00,103.97,103.98,103.91,103.92,3268.0,103.97,103.98,103.91,103.92,3268.0
2019-07-29 14:35:00,103.92,103.98,103.92,103.96,8250.0,103.92,103.98,103.92,103.96,8250.0
2019-07-29 14:40:00,103.96,103.96,103.76,103.78,13088.0,103.96,103.96,103.76,103.78,13088.0
2019-07-29 14:45:00,103.78,103.85,103.77,103.85,7089.0,103.78,103.85,103.77,103.85,7089.0
2019-07-29 14:50:00,103.85,103.93,103.84,103.91,4437.0,103.85,103.93,103.84,103.91,4437.0
2019-07-29 14:55:00,103.92,103.93,103.86,103.87,5190.0,103.92,103.93,103.86,103.87,5190.0
2019-07-29 15:00:00,103.88,103.89,103.85,103.86,9125.0,103.88,103.89,103.85,103.86,9125.0
2019-07-29 15:05:00,103.86,103.87,103.81,103.86,13721.0,103.86,103.87,103.81,103.86,13721.0
2019-07-29 15:10:00,103.84,103.85,103.76,103.76,6444.0,103.84,103.85,103.76,103.76,6444.0
2019-07-29 15:15:00,103.75,103.79,103.73,103.79,17553.0,103.75,103.79,103.73,103.79,17553.0
2019-07-29 15:20:00,103.82,103.89,103.79,103.88,8635.0,103.82,103.89,103.79,103.88,8635.0
2019-07-29 15:25:00,103.89,103.89,103.83,103.87,10168.0,103.89,103.89,103.83,103.87,10168.0
2019-07-29 15:30:00,103.86,103.9,103.84,103.85,11231.0,103.86,103.9,103.84,103.85,11231.0
2019-07-29 15:35:00,103.86,103.93,103.85,103.9,19249.0,103.86,103.93,103.85,103.9,19249.0
2019-07-29 15:40:00,103.9,103.96,103.89,103.93,53936.0,103.9,103.96,103.89,103.93,53936.0
2019-07-29 15:45:00,103.93,103.99,103.91,103.98,33848.0,103.93,103.99,103.91,103.98,33848.0
2019-07-29 15:50:00,103.98,104.02,103.92,103.98,40534.0,103.98,104.02,103.92,103.98,40534.0
2019-07-29 15:55:00,103.99,104.04,103.82,103.84,72049.0,103.99,104.04,103.82,103.84,72049.0
2019-07-30 09:30:00,103.51,103.86,103.25,103.41,25402.0,103.51,103.86,103.25,103.41,25402.0
2019-07-30 09:35:00,103.32,103.48,103.23,103.28,10134.0,103.32,103.48,103.23,103.28,10134.0
2019-07-30 09:40:00,103.28,103.28,102.98,103.18,12537.0,103.28,103.28,102.98,103.18,12537.0
2019-07-30 09:45:00,103.18,103.25,103.07,103.17,3916.0,103.18,103.25,103.07,103.17,3916.0
2019-07-30 09:50:00,103.2,103.33,102.78,102.86,26893.0,103.2,103.33,102.78,102.86,26893.0
2019-07-30 09:55:00,102.83,103.05,102.79,103.05,7522.0,102.83,103.05,102.79,103.05,7522.0
2019-07-30 10:00:00,103.07,103.12,102.9,102.93,14732.0,103.07,103.12,102.9,102.93,14732.0
2019-07-30 10:05:00,102.93,102.96,102.9,102.91,9228.0,102.93,102.96,102.9,102.91,9228.0
2019-07-30 10:10:00,102.9,102.95,102.78,102.91,27612.0,102.9,102.95,102.78,102.91,27612.0
2019-07-30 10:15:00,102.89,103.06,102.89,102.93,13674.0,102.89,103.06,102.89,102.93,13674.0
2019-07-30 10:20:00,102.91,102.91,102.75,102.79,10805.0,102.91,102.91,102.75,102.79,10805.0
2019-07-30 10:25:00,102.79,102.96,102.75,102.86,8554.0,102.79,102.96,102.75,102.86,8554.0
2019-07-30 10:30:00,102.86,102.91,102.79,102.81,9165.0,102.86,102.91,102.79,102.81,9165.0
2019-07-30 10:35:00,102.81,102.81,102.55,102.61,19219.0,102.81,102.81,102.55,102.61,19219.0
2019-07-30 10:40:00,102.61,102.74,102.46,102.48,11915.0,102.61,102.74,102.46,102.48,11915.0
2019-07-30 10:45:00,102.48,102.52,102.27,102.36,31339.0,102.48,102.52,102.27,102.36,31339.0
2019-07-30 10:50:00,102.38,102.39,101.87,102.26,68604.0,102.38,102.39,101.87,102.26,68604.0
2019-07-30 10:55:00,102.28,102.57,102.28,102.41,15133.0,102.28,102.57,102.28,102.41,15133.0
2019-07-30 11:00:00,102.4,102.43,102.27,102.27,21853.0,102.4,102.43,102.27,102.27,21853.0
2019-07-30 11:05:00,102.23,102.45,102.18,102.4,18383.0,102.23,102.45,102.18,102.4,18383.0
2019-07-30 11:10:00,102.42,102.68,102.42,102.59,12186.0,102.42,102.68,102.42,102.59,12186.0
2019-07-30 11:15:00,102.59,102.71,102.54,102.71,8789.0,102.59,102.71,102.54,102.71,8789.0
2019-07-30 11:20:00,102.68,102.83,102.68,102.78,10334.0,102.68,102.83,102.68,102.78,10334.0
2019-07-30 11:25:00,102.76,102.77,102.68,102.69,10140.0,102.76,102.77,102.68,102.69,10140.0
2019-07-30 11:30:00,102.66,102.82,102.61,102.74,11856.0,102.66,102.82,102.61,102.74,11856.0
2019-07-30 11:35:00,102.71,102.9,102.68,102.81,15389.0,102.71,102.9,102.68,102.81,15389.0
2019-07-30 11:40:00,102.81,102.82,102.69,102.69,5465.0,102.81,102.82,102.69,102.69,5465.0
2019-07-30 11:45:00,102.7,102.72,102.63,102.64,6362.0,102.7,102.72,102.63,102.64,6362.0
2019-07-30 11:50:00,102.66,102.7,102.55,102.7,10583.0,102.66,102.7,102.55,102.7,10583.0
2019-07-30 11:55:00,102.71,102.74,102.62,102.62,5367.0,102.71,102.74,102.62,102.62,5367.0
2019-07-30 12:00:00,102.63,102.67,102.6,102.64,6070.0,102.63,102.67,102.6,102.64,6070.0
2019-07-30 12:05:00,102.67,102.67,102.52,102.53,8608.0,102.67,102.67,102.52,102.53,8608.0
2019-07-30 12:10:00,102.51,102.6,102.49,102.55,7995.0,102.51,102.6,102.49,102.55,7995.0
2019-07-30 12:15:00,102.56,102.58,102.55,102.56,4508.0,102.56,102.58,102.55,102.56,4508.0
2019-07-30 12:20:00,102.56,102.56,102.49,102.55,6841.0,102.56,102.56,102.49,102.55,6841.0
2019-07-30 12:25:00,102.56,102.68,102.54,102.62,8506.0,102.56,102.68,102.54,102.62,8506.0
2019-07-30 12:30:00,102.65,102.72,102.65,102.72,6181.0,102.65,102.72,102.65,102.72,6181.0
2019-07-30 12:35:00,102.69,102.71,102.65,102.68,6785.0,102.69,102.71,102.65,102.68,6785.0
2019-07-30 12:40:00,102.67,102.7,102.66,102.7,7948.0,102.67,102.7,102.66,102.7,7948.0
2019-07-30 12:45:00,102.71,102.75,102.61,102.61,11009.0,102.71,102.75,102.61,102.61,11009.0
2019-07-30 12:50:00,102.62,102.62,102.51,102.51,5148.0,102.62,102.62,102.51,102.51,5148.0
2019-07-30 12:55:00,102.5,102.64,102.5,102.64,8967.0,102.5,102.64,102.5,102.64,8967.0
2019-07-30 13:00:00,102.64,102.72,102.64,102.72,4552.0,102.64,102.72,102.64,102.72,4552.0
2019-07-30 13:05:00,102.71,102.71,102.62,102.64,6670.0,102.71,102.71,102.62,102.64,6670.0
2019-07-30 13:10:00,102.64,102.67,102.59,102.64,7577.0,102.64,102.67,102.59,102.64,7577.0
2019-07-30 13:15:00,102.61,102.65,102.57,102.65,5598.0,102.61,102.65,102.57,102.65,5598.0
2019-07-30 13:20:00,102.65,102.67,102.61,102.66,5453.0,102.65,102.67,102.61,102.66,5453.0
2019-07-30 13:25:00,102.67,102.68,102.59,102.62,5705.0,102.67,102.68,102.59,102.62,5705.0
2019-07-30 13:30:00,102.62,102.62,102.56,102.57,5599.0,102.62,102.62,102.56,102.57,5599.0
2019-07-30 13:35:00,102.56,102.58,102.5,102.51,12550.0,102.56,102.58,102.5,102.51,12550.0
2019-07-30 13:40:00,102.51,102.52,102.47,102.5,7567.0,102.51,102.52,102.47,102.5,7567.0
2019-07-30 13:45:00,102.49,102.5,102.43,102.48,5359.0,102.49,102.5,102.43,102.48,5359.0
2019-07-30 13:50:00,102.48,102.52,102.46,102.48,5459.0,102.48,102.52,102.46,102.48,5459.0
2019-07-30 13:55:00,102.48,102.5,102.44,102.44,5964.0,102.48,102.5,102.44,102.44,5964.0
2019-07-30 14:00:00,102.45,102.69,102.44,102.67,19152.0,102.45,102.69,102.44,102.67,19152.0
2019-07-30 14:05:00,102.68,102.69,102.52,102.52,11033.0,102.68,102.69,102.52,102.52,11033.0
2019-07-30 14:10:00,102.53,102.58,102.5,102.55,6607.0,102.53,102.58,102.5,102.55,6607.0
2019-07-30 14:15:00,102.56,102.56,102.4,102.4,8067.0,102.56,102.56,102.4,102.4,8067.0
2019-07-30 14:20:00,102.42,102.5,102.42,102.49,5565.0,102.42,102.5,102.42,102.49,5565.0
2019-07-30 14:25:00,102.48,102.48,102.39,102.42,24901.0,102.48,102.48,102.39,102.42,24901.0
2019-07-30 14:30:00,102.42,102.46,102.4,102.43,9456.0,102.42,102.46,102.4,102.43,9456.0
2019-07-30 14:35:00,102.41,102.41,102.27,102.29,11652.0,102.41,102.41,102.27,102.29,11652.0
2019-07-30 14:40:00,102.3,102.3,102.2,102.2,9603.0,102.3,102.3,102.2,102.2,9603.0
2019-07-30 14:45:00,102.18,102.18,102.0,102.01,14882.0,102.18,102.18,102.0,102.01,14882.0
2019-07-30 14:50:00,102.01,102.03,101.97,101.98,18827.0,102.01,102.03,101.97,101.98,18827.0
2019-07-30 14:55:00,101.95,102.01,101.89,101.97,12845.0,101.95,102.01,101.89,101.97,12845.0
2019-07-30 15:00:00,101.97,102.06,101.95,102.01,10944.0,101.97,102.06,101.95,102.01,10944.0
2019-07-30 15:05:00,102.01,102.01,101.89,101.9,27711.0,102.01,102.01,101.89,101.9,27711.0
2019-07-30 15:10:00,101.91,101.93,101.88,101.9,11560.0,101.91,101.93,101.88,101.9,11560.0
2019-07-30 15:15:00,101.9,101.91,101.71,101.71,18510.0,101.9,101.91,101.71,101.71,18510.0
2019-07-30 15:20:00,101.72,101.78,101.65,101.72,12900.0,101.72,101.78,101.65,101.72,12900.0
2019-07-30 15:25:00,101.72,101.73,101.63,101.64,16686.0,101.72,101.73,101.63,101.64,16686.0
2019-07-30 15:30:00,101.63,101.68,101.61,101.64,15296.0,101.63,101.68,101.61,101.64,15296.0
2019-07-30 15:35:00,101.64,101.79,101.6,101.61,23190.0,101.64,101.79,101.6,101.61,23190.0
2019-07-30 15:40:00,101.6,101.67,101.5,101.5,25917.0,101.6,101.67,101.5,101.5,25917.0
2019-07-30 15:45:00,101.49,101.51,101.25,101.31,64457.0,101.49,101.51,101.25,101.31,64457.0
2019-07-30 15:50:00,101.31,101.44,101.27,101.4,74981.0,101.31,101.44,101.27,101.4,74981.0
2019-07-30 15:55:00,101.39,101.53,101.19,101.5,142579.0,101.39,101.53,101.19,101.5,142579.0
2019-07-31 09:30:00,101.47,102.12,101.47,101.69,27106.0,101.47,102.12,101.47,101.69,27106.0
2019-07-31 09:35:00,101.64,101.94,101.58,101.88,15132.0,101.64,101.94,101.58,101.88,15132.0
2019-07-31 09:40:00,101.95,102.07,101.9,101.97,13833.0,101.95,102.07,101.9,101.97,13833.0
2019-07-31 09:45:00,101.97,102.01,101.77,101.97,28714.0,101.97,102.01,101.77,101.97,28714.0
2019-07-31 09:50:00,101.95,102.38,101.95,102.38,21676.0,101.95,102.38,101.95,102.38,21676.0
2019-07-31 09:55:00,102.38,102.59,102.31,102.42,33701.0,102.38,102.59,102.31,102.42,33701.0
2019-07-31 10:00:00,102.42,102.49,102.36,102.43,23491.0,102.42,102.49,102.36,102.43,23491.0
2019-07-31 10:05:00,102.43,102.48,102.17,102.2,11007.0,102.43,102.48,102.17,102.2,11007.0
2019-07-31 10:10:00,102.21,102.46,102.21,102.43,15676.0,102.21,102.46,102.21,102.43,15676.0
2019-07-31 10:15:00,102.43,102.49,102.34,102.47,28300.0,102.43,102.49,102.34,102.47,28300.0
2019-07-31 10:20:00,102.44,102.63,102.44,102.57,9145.0,102.44,102.63,102.44,102.57,9145.0
2019-07-31 10:25:00,102.55,102.55,102.44,102.52,35735.0,102.55,102.55,102.44,102.52,35735.0
2019-07-31 10:30:00,102.55,102.55,102.41,102.52,6830.0,102.55,102.55,102.41,102.52,6830.0
2019-07-31 10:35:00,102.5,102.63,102.45,102.58,9630.0,102.5,102.63,102.45,102.58,9630.0
2019-07-31 10:40:00,102.58,102.67,102.45,102.45,22194.0,102.58,102.67,102.45,102.45,22194.0
2019-07-31 10:45:00,102.44,102.5,102.33,102.42,35567.0,102.44,102.5,102.33,102.42,35567.0
2019-07-31 10:50:00,102.42,102.48,102.35,102.44,10471.0,102.42,102.48,102.35,102.44,10471.0
2019-07-31 10:55:00,102.44,102.44,102.25,102.25,11455.0,102.44,102.44,102.25,102.25,11455.0
2019-07-31 11:00:00,102.27,102.35,102.22,102.34,9429.0,102.27,102.35,102.22,102.34,9429.0
2019-07-31 11:05:00,102.35,102.37,102.26,102.28,7284.0,102.35,102.37,102.26,102.28,7284.0
2019-07-31 11:10:00,102.28,102.3,102.24,102.26,13210.0,102.28,102.3,102.24,102.26,13210.0
2019-07-31 11:15:00,102.25,102.44,102.24,102.33,69024.0,102.25,102.44,102.24,102.33,69024.0
2019-07-31 11:20:00,102.31,102.38,102.27,102.36,8450.0,102.31,102.38,102.27,102.36,8450.0
2019-07-31 11:25:00,102.36,102.62,102.36,102.5,45995.0,102.36,102.62,102.36,102.5,45995.0
2019-07-31 11:30:00,102.48,102.66,102.46,102.65,23736.0,102.48,102.66,102.46,102.65,23736.0
2019-07-31 11:35:00,102.68,102.77,102.68,102.77,6600.0,102.68,102.77,102.68,102.77,6600.0
2019-07-31 11:40:00,102.79,102.88,102.7,102.88,8808.0,102.79,102.88,102.7,102.88,8808.0
2019-07-31 11:45:00,102.86,102.94,102.85,102.87,10403.0,102.86,102.94,102.85,102.87,10403.0
2019-07-31 11:50:00,102.87,102.9,102.83,102.85,7539.0,102.87,102.9,102.83,102.85,7539.0
2019-07-31 11:55:00,102.83,102.92,102.83,102.9,4863.0,102.83,102.92,102.83,102.9,4863.0
2019-07-31 12:00:00,102.89,102.93,102.86,102.9,8015.0,102.89,102.93,102.86,102.9,8015.0
2019-07-31 12:05:00,102.89,102.92,102.85,102.9,6293.0,102.89,102.92,102.85,102.9,6293.0
2019-07-31 12:10:00,102.91,102.92,102.82,102.84,5611.0,102.91,102.92,102.82,102.84,5611.0
2019-07-31 12:15:00,102.83,102.84,102.68,102.7,6256.0,102.83,102.84,102.68,102.7,6256.0
2019-07-31 12:20:00,102.7,102.73,102.6,102.6,5803.0,102.7,102.73,102.6,102.6,5803.0
2019-07-31 12:25:00,102.59,102.61,102.56,102.61,6055.0,102.59,102.61,102.56,102.61,6055.0
2019-07-31 12:30:00,102.61,102.62,102.52,102.56,7362.0,102.61,102.62,102.52,102.56,7362.0
2019-07-31 12:35:00,102.56,102.57,102.47,102.47,9904.0,102.56,102.57,102.47,102.47,9904.0
2019-07-31 12:40:00,102.47,102.53,102.47,102.52,6506.0,102.47,102.53,102.47,102.52,6506.0
2019-07-31 12:45:00,102.53,102.58,102.5,102.5,11061.0,102.53,102.58,102.5,102.5,11061.0
2019-07-31 12:50:00,102.47,102.53,102.42,102.52,11599.0,102.47,102.53,102.42,102.52,11599.0
2019-07-31 12:55:00,102.51,102.58,102.5,102.56,34920.0,102.51,102.58,102.5,102.56,34920.0
2019-07-31 13:00:00,102.55,102.56,102.48,102.52,7429.0,102.55,102.56,102.48,102.52,7429.0
2019-07-31 13:05:00,102.49,102.67,102.48,102.65,10216.0,102.49,102.67,102.48,102.65,10216.0
2019-07-31 13:10:00,102.63,102.82,102.62,102.82,7369.0,102.63,102.82,102.62,102.82,7369.0
2019-07-31 13:15:00,102.82,102.82,102.7,102.7,5659.0,102.82,102.82,102.7,102.7,5659.0
2019-07-31 13:20:00,102.69,102.74,102.66,102.66,13804.0,102.69,102.74,102.66,102.66,13804.0
2019-07-31 13:25:00,102.67,102.8,102.6,102.75,20226.0,102.67,102.8,102.6,102.75,20226.0
2019-07-31 13:30:00,102.75,102.79,102.7,102.7,6548.0,102.75,102.79,102.7,102.7,6548.0
2019-07-31 13:35:00,102.7,102.7,102.41,102.43,19963.0,102.7,102.7,102.41,102.43,19963.0
2019-07-31 13:40:00,102.43,102.45,102.33,102.37,19389.0,102.43,102.45,102.33,102.37,19389.0
2019-07-31 13:45:00,102.37,102.46,102.36,102.39,10624.0,102.37,102.46,102.36,102.39,10624.0
2019-07-31 13:50:00,102.38,102.38,102.21,102.22,7355.0,102.38,102.38,102.21,102.22,7355.0
2019-07-31 13:55:00,102.23,102.27,102.12,102.26,15108.0,102.23,102.27,102.12,102.26,15108.0
2019-07-31 14:00:00,102.24,102.26,101.79,101.87,26499.0,102.24,102.26,101.79,101.87,26499.0
2019-07-31 14:05:00,101.87,102.11,101.86,102.03,15650.0,101.87,102.11,101.86,102.03,15650.0
2019-07-31 14:10:00,102.01,102.15,101.96,102.03,11644.0,102.01,102.15,101.96,102.03,11644.0
2019-07-31 14:15:00,102.03,102.06,101.91,101.97,14483.0,102.03,102.06,101.91,101.97,14483.0
2019-07-31 14:20:00,101.94,101.97,101.81,101.86,13139.0,101.94,101.97,101.81,101.86,13139.0
2019-07-31 14:25:00,101.89,102.19,101.89,102.18,12573.0,101.89,102.19,101.89,102.18,12573.0
2019-07-31 14:30:00,102.21,102.38,102.19,102.22,27444.0,102.21,102.38,102.19,102.22,27444.0
2019-07-31 14:35:00,102.24,102.29,101.62,101.66,28137.0,102.24,102.29,101.62,101.66,28137.0
2019-07-31 14:40:00,101.6,101.64,101.28,101.3,46017.0,101.6,101.64,101.28,101.3,46017.0
2019-07-31 14:45:00,101.29,101.29,100.68,100.71,46005.0,101.29,101.29,100.68,100.71,46005.0
2019-07-31 14:50:00,100.76,100.77,100.05,100.61,92933.0,100.76,100.77,100.05,100.61,92933.0
2019-07-31 14:55:00,100.65,100.97,100.53,100.9,21804.0,100.65,100.97,100.53,100.9,21804.0
2019-07-31 15:00:00,100.87,101.35,100.73,101.1,27093.0,100.87,101.35,100.73,101.1,27093.0
2019-07-31 15:05:00,101.17,101.35,101.09,101.25,19727.0,101.17,101.35,101.09,101.25,19727.0
2019-07-31 15:10:00,101.2,101.31,101.03,101.21,14499.0,101.2,101.31,101.03,101.21,14499.0
2019-07-31 15:15:00,101.22,101.39,101.04,101.39,15067.0,101.22,101.39,101.04,101.39,15067.0
2019-07-31 15:20:00,101.32,101.51,101.31,101.5,10344.0,101.32,101.51,101.31,101.5,10344.0
2019-07-31 15:25:00,101.55,101.71,101.55,101.66,16201.0,101.55,101.71,101.55,101.66,16201.0
2019-07-31 15:30:00,101.65,101.75,101.47,101.69,33295.0,101.65,101.75,101.47,101.69,33295.0
2019-07-31 15:35:00,101.69,102.0,101.65,101.96,27611.0,101.69,102.0,101.65,101.96,27611.0
2019-07-31 15:40:00,101.98,101.99,101.73,101.93,22614.0,101.98,101.99,101.73,101.93,22614.0
2019-07-31 15:45:00,101.96,102.1,101.91,102.03,29574.0,101.96,102.1,101.91,102.03,29574.0
2019-07-31 15:50:00,102.02,102.02,101.78,101.79,42759.0,102.02,102.02,101.78,101.79,42759.0
2019-07-31 15:55:00,101.8,101.94,101.71,101.73,106586.0,101.8,101.94,101.71,101.73,106586.0
2019-08-01 09:30:00,101.32,102.01,101.23,101.65,29657.0,101.32,102.01,101.23,101.65,29657.0
2019-08-01 09:35:00,101.51,101.83,101.46,101.67,6000.0,101.51,101.83,101.46,101.67,6000.0
2019-08-01 09:40:00,101.6,101.91,101.6,101.66,5388.0,101.6,101.91,101.6,101.66,5388.0
2019-08-01 09:45:00,101.81,102.0,101.67,101.88,4110.0,101.81,102.0,101.67,101.88,4110.0
2019-08-01 09:50:00,101.94,102.03,101.88,102.03,3150.0,101.94,102.03,101.88,102.03,3150.0
2019-08-01 09:55:00,101.94,102.31,101.94,102.19,7245.0,101.94,102.31,101.94,102.19,7245.0
2019-08-01 10:00:00,102.19,102.3,102.08,102.09,8333.0,102.19,102.3,102.08,102.09,8333.0
2019-08-01 10:05:00,102.1,102.48,102.08,102.48,7006.0,102.1,102.48,102.08,102.48,7006.0
2019-08-01 10:10:00,102.49,102.55,102.34,102.48,15336.0,102.49,102.55,102.34,102.48,15336.0
2019-08-01 10:15:00,102.51,102.51,102.4,102.46,2780.0,102.51,102.51,102.4,102.46,2780.0
2019-08-01 10:20:00,102.48,102.52,102.41,102.47,3900.0,102.48,102.52,102.41,102.47,3900.0
2019-08-01 10:25:00,102.5,102.74,102.46,102.73,4550.0,102.5,102.74,102.46,102.73,4550.0
2019-08-01 10:30:00,102.72,102.74,102.64,102.66,6050.0,102.72,102.74,102.64,102.66,6050.0
2019-08-01 10:35:00,102.65,102.68,102.49,102.52,12287.0,102.65,102.68,102.49,102.52,12287.0
2019-08-01 10:40:00,102.47,102.74,102.44,102.74,7951.0,102.47,102.74,102.44,102.74,7951.0
2019-08-01 10:45:00,102.72,102.82,102.66,102.67,9865.0,102.72,102.82,102.66,102.67,9865.0
2019-08-01 10:50:00,102.69,102.84,102.68,102.77,20939.0,102.69,102.84,102.68,102.77,20939.0
2019-08-01 10:55:00,102.83,102.93,102.82,102.92,5038.0,102.83,102.93,102.82,102.92,5038.0
2019-08-01 11:00:00,102.9,103.06,102.9,102.98,18996.0,102.9,103.06,102.9,102.98,18996.0
2019-08-01 11:05:00,102.98,103.01,102.84,102.96,6093.0,102.98,103.01,102.84,102.96,6093.0
2019-08-01 11:10:00,102.98,103.07,102.88,102.89,11809.0,102.98,103.07,102.88,102.89,11809.0
2019-08-01 11:15:00,102.9,102.96,102.83,102.86,8366.0,102.9,102.96,102.83,102.86,8366.0
2019-08-01 11:20:00,102.95,103.09,102.95,103.05,20561.0,102.95,103.09,102.95,103.05,20561.0
2019-08-01 11:25:00,103.04,103.22,102.99,103.21,6152.0,103.04,103.22,102.99,103.21,6152.0
2019-08-01 11:30:00,103.18,103.29,103.06,103.21,11975.0,103.18,103.29,103.06,103.21,11975.0
2019-08-01 11:35:00,103.21,103.43,103.18,103.37,41370.0,103.21,103.43,103.18,103.37,41370.0
2019-08-01 11:40:00,103.37,103.37,103.23,103.33,12120.0,103.37,103.37,103.23,103.33,12120.0
2019-08-01 11:45:00,103.35,103.38,103.3,103.32,12287.0,103.35,103.38,103.3,103.32,12287.0
2019-08-01 11:50:00,103.29,103.42,103.24,103.34,12225.0,103.29,103.42,103.24,103.34,12225.0
2019-08-01 11:55:00,103.35,103.38,103.27,103.3,7682.0,103.35,103.38,103.27,103.3,7682.0
2019-08-01 12:00:00,103.3,103.33,103.25,103.3,8477.0,103.3,103.33,103.25,103.3,8477.0
2019-08-01 12:05:00,103.31,103.34,103.26,103.32,21138.0,103.31,103.34,103.26,103.32,21138.0
2019-08-01 12:10:00,103.31,103.38,103.29,103.36,8769.0,103.31,103.38,103.29,103.36,8769.0
2019-08-01 12:15:00,103.4,103.43,103.28,103.31,7100.0,103.4,103.43,103.28,103.31,7100.0
2019-08-01 12:20:00,103.36,103.4,103.33,103.37,4109.0,103.36,103.4,103.33,103.37,4109.0
2019-08-01 12:25:00,103.41,103.43,103.35,103.43,4650.0,103.41,103.43,103.35,103.43,4650.0
2019-08-01 12:30:00,103.44,103.51,103.43,103.51,9296.0,103.44,103.51,103.43,103.51,9296.0
2019-08-01 12:35:00,103.53,103.58,103.5,103.58,5319.0,103.53,103.58,103.5,103.58,5319.0
2019-08-01 12:40:00,103.59,103.71,103.59,103.68,5630.0,103.59,103.71,103.59,103.68,5630.0
2019-08-01 12:45:00,103.68,103.72,103.6,103.64,7799.0,103.68,103.72,103.6,103.64,7799.0
2019-08-01 12:50:00,103.67,103.76,103.65,103.67,8601.0,103.67,103.76,103.65,103.67,8601.0
2019-08-01 12:55:00,103.69,103.69,103.6,103.66,5820.0,103.69,103.69,103.6,103.66,5820.0
2019-08-01 13:00:00,103.64,103.65,103.56,103.58,7668.0,103.64,103.65,103.56,103.58,7668.0
2019-08-01 13:05:00,103.62,103.74,103.59,103.74,18954.0,103.62,103.74,103.59,103.74,18954.0
2019-08-01 13:10:00,103.72,103.83,103.7,103.8,6243.0,103.72,103.83,103.7,103.8,6243.0
2019-08-01 13:15:00,103.79,103.81,103.69,103.81,6188.0,103.79,103.81,103.69,103.81,6188.0
2019-08-01 13:20:00,103.79,103.8,103.73,103.76,6211.0,103.79,103.8,103.73,103.76,6211.0
2019-08-01 13:25:00,103.77,103.83,102.86,102.99,82530.0,103.77,103.83,102.86,102.99,82530.0
2019-08-01 13:30:00,102.96,102.96,99.23,99.25,288403.0,102.96,102.96,99.23,99.25,288403.0
2019-08-01 13:35:00,99.32,99.47,94.7,95.2,489276.0,99.32,99.47,94.7,95.2,489276.0
2019-08-01 13:40:00,95.2,97.71,95.19,96.4,92248.0,95.2,97.71,95.19,96.4,92248.0
2019-08-01 13:45:00,96.42,97.49,96.36,97.42,115106.0,96.42,97.49,96.36,97.42,115106.0
2019-08-01 13:50:00,97.42,97.85,96.66,96.86,73484.0,97.42,97.85,96.66,96.86,73484.0
2019-08-01 13:55:00,96.84,97.88,96.75,97.81,63525.0,96.84,97.88,96.75,97.81,63525.0
2019-08-01 14:00:00,97.72,98.07,97.46,97.85,64591.0,97.72,98.07,97.46,97.85,64591.0
2019-08-01 14:05:00,97.9,98.68,97.89,98.66,42910.0,97.9,98.68,97.89,98.66,42910.0
2019-08-01 14:10:00,98.65,98.8,98.2,98.76,30451.0,98.65,98.8,98.2,98.76,30451.0
2019-08-01 14:15:00,98.74,98.88,98.57,98.72,40485.0,98.74,98.88,98.57,98.72,40485.0
2019-08-01 14:20:00,98.75,98.76,98.36,98.58,67034.0,98.75,98.76,98.36,98.58,67034.0
2019-08-01 14:25:00,98.58,98.96,98.57,98.74,37649.0,98.58,98.96,98.57,98.74,37649.0
2019-08-01 14:30:00,98.76,99.08,98.65,98.98,81970.0,98.76,99.08,98.65,98.98,81970.0
2019-08-01 14:35:00,98.98,99.19,98.45,98.48,173018.0,98.98,99.19,98.45,98.48,173018.0
2019-08-01 14:40:00,98.52,98.68,96.9,97.03,148097.0,98.52,98.68,96.9,97.03,148097.0
2019-08-01 14:45:00,97.06,97.95,97.06,97.92,80391.0,97.06,97.95,97.06,97.92,80391.0
2019-08-01 14:50:00,97.91,98.23,97.76,98.04,28744.0,97.91,98.23,97.76,98.04,28744.0
2019-08-01 14:55:00,97.99,98.03,97.74,97.88,29825.0,97.99,98.03,97.74,97.88,29825.0
2019-08-01 15:00:00,97.87,98.0,97.53,97.7,48905.0,97.87,98.0,97.53,97.7,48905.0
2019-08-01 15:05:00,97.71,97.83,97.58,97.67,35722.0,97.71,97.83,97.58,97.67,35722.0
2019-08-01 15:10:00,97.66,97.77,97.58,97.72,49346.0,97.66,97.77,97.58,97.72,49346.0
2019-08-01 15:15:00,97.71,97.98,97.56,97.88,46462.0,97.71,97.98,97.56,97.88,46462.0
2019-08-01 15:20:00,97.91,98.14,97.85,98.14,36424.0,97.91,98.14,97.85,98.14,36424.0
2019-08-01 15:25:00,98.13,98.24,98.03,98.04,22506.0,98.13,98.24,98.03,98.04,22506.0
2019-08-01 15:30:00,98.05,98.08,97.7,97.87,39975.0,98.05,98.08,97.7,97.87,39975.0
2019-08-01 15:35:00,97.88,98.11,97.78,98.05,46983.0,97.88,98.11,97.78,98.05,46983.0
2019-08-01 15:40:00,98.05,98.09,97.92,97.93,54074.0,98.05,98.09,97.92,97.93,54074.0
2019-08-01 15:45:00,97.95,98.01,97.54,97.73,84190.0,97.95,98.01,97.54,97.73,84190.0
2019-08-01 15:50:00,97.7,97.71,97.5,97.52,94569.0,97.7,97.71,97.5,97.52,94569.0
2019-08-01 15:55:00,97.53,97.76,97.4,97.71,195508.0,97.53,97.76,97.4,97.71,195508.0
2019-08-02 09:30:00,97.76,97.9,97.01,97.38,39102.0,97.76,97.9,97.01,97.38,39102.0
2019-08-02 09:35:00,97.39,97.95,97.19,97.95,17350.0,97.39,97.95,97.19,97.95,17350.0
2019-08-02 09:40:00,97.95,98.13,97.53,97.86,24752.0,97.95,98.13,97.53,97.86,24752.0
2019-08-02 09:45:00,97.85,98.34,97.83,98.11,39078.0,97.85,98.34,97.83,98.11,39078.0
2019-08-02 09:50:00,98.1,98.8,98.1,98.8,36087.0,98.1,98.8,98.1,98.8,36087.0
2019-08-02 09:55:00,98.82,98.82,98.34,98.78,23742.0,98.82,98.82,98.34,98.78,23742.0
2019-08-02 10:00:00,98.72,98.93,98.52,98.62,38528.0,98.72,98.93,98.52,98.62,38528.0
2019-08-02 10:05:00,98.64,98.73,98.06,98.17,19015.0,98.64,98.73,98.06,98.17,19015.0
2019-08-02 10:10:00,98.19,98.43,98.15,98.28,18238.0,98.19,98.43,98.15,98.28,18238.0
2019-08-02 10:15:00,98.25,98.27,98.09,98.15,11820.0,98.25,98.27,98.09,98.15,11820.0
2019-08-02 10:20:00,98.18,98.31,98.18,98.28,23831.0,98.18,98.31,98.18,98.28,23831.0
2019-08-02 10:25:00,98.28,98.29,97.95,98.06,22456.0,98.28,98.29,97.95,98.06,22456.0
2019-08-02 10:30:00,98.07,98.07,97.67,97.82,51759.0,98.07,98.07,97.67,97.82,51759.0
2019-08-02 10:35:00,97.83,97.84,97.49,97.52,36038.0,97.83,97.84,97.49,97.52,36038.0
2019-08-02 10:40:00,97.47,97.54,97.32,97.42,15634.0,97.47,97.54,97.32,97.42,15634.0
2019-08-02 10:45:00,97.37,97.39,97.03,97.05,15977.0,97.37,97.39,97.03,97.05,15977.0
2019-08-02 10:50:00,97.05,97.21,97.05,97.06,14310.0,97.05,97.21,97.05,97.06,14310.0
2019-08-02 10:55:00,97.06,97.1,96.88,96.88,16093.0,97.06,97.1,96.88,96.88,16093.0
2019-08-02 11:00:00,96.87,97.01,96.83,97.01,12888.0,96.87,97.01,96.83,97.01,12888.0
2019-08-02 11:05:00,97.03,97.29,97.03,97.16,20183.0,97.03,97.29,97.03,97.16,20183.0
2019-08-02 11:10:00,97.1,97.13,96.99,97.03,14865.0,97.1,97.13,96.99,97.03,14865.0
2019-08-02 11:15:00,97.01,97.17,96.96,97.11,40466.0,97.01,97.17,96.96,97.11,40466.0
2019-08-02 11:20:00,97.11,97.13,96.9,96.97,12715.0,97.11,97.13,96.9,96.97,12715.0
2019-08-02 11:25:00,96.92,97.03,96.85,96.94,13883.0,96.92,97.03,96.85,96.94,13883.0
2019-08-02 11:30:00,96.95,97.28,96.95,97.22,25627.0,96.95,97.28,96.95,97.22,25627.0
2019-08-02 11:35:00,97.2,97.26,97.14,97.19,15780.0,97.2,97.26,97.14,97.19,15780.0
2019-08-02 11:40:00,97.18,97.25,97.05,97.09,42231.0,97.18,97.25,97.05,97.09,42231.0
2019-08-02 11:45:00,97.09,97.18,97.04,97.13,23006.0,97.09,97.18,97.04,97.13,23006.0
2019-08-02 11:50:00,97.14,97.18,96.92,97.15,17124.0,97.14,97.18,96.92,97.15,17124.0
2019-08-02 11:55:00,97.13,97.23,97.06,97.12,18470.0,97.13,97.23,97.06,97.12,18470.0
2019-08-02 12:00:00,97.13,97.17,97.01,97.03,10958.0,97.13,97.17,97.01,97.03,10958.0
2019-08-02 12:05:00,97.03,97.12,96.94,97.12,14070.0,97.03,97.12,96.94,97.12,14070.0
2019-08-02 12:10:00,97.11,97.13,96.99,97.05,13532.0,97.11,97.13,96.99,97.05,13532.0
2019-08-02 12:15:00,97.09,97.24,97.07,97.22,10777.0,97.09,97.24,97.07,97.22,10777.0
2019-08-02 12:20:00,97.21,97.24,97.11,97.2,8384.0,97.21,97.24,97.11,97.2,8384.0
2019-08-02 12:25:00,97.2,97.22,97.09,97.2,8240.0,97.2,97.22,97.09,97.2,8240.0
2019-08-02 12:30:00,97.2,97.2,97.05,97.09,9391.0,97.2,97.2,97.05,97.09,9391.0
2019-08-02 12:35:00,97.09,97.11,97.02,97.09,7886.0,97.09,97.11,97.02,97.09,7886.0
2019-08-02 12:40:00,97.09,97.14,96.94,97.06,11819.0,97.09,97.14,96.94,97.06,11819.0
2019-08-02 12:45:00,97.08,97.1,96.85,96.87,15013.0,97.08,97.1,96.85,96.87,15013.0
2019-08-02 12:50:00,96.85,96.91,96.77,96.8,17603.0,96.85,96.91,96.77,96.8,17603.0
2019-08-02 12:55:00,96.8,96.82,96.67,96.77,12488.0,96.8,96.82,96.67,96.77,12488.0
2019-08-02 13:00:00,96.72,96.82,96.55,96.79,12487.0,96.72,96.82,96.55,96.79,12487.0
2019-08-02 13:05:00,96.78,96.8,96.69,96.77,9140.0,96.78,96.8,96.69,96.77,9140.0
2019-08-02 13:10:00,96.76,96.76,96.61,96.63,10980.0,96.76,96.76,96.61,96.63,10980.0
2019-08-02 13:15:00,96.66,96.74,96.66,96.68,11026.0,96.66,96.74,96.66,96.68,11026.0
2019-08-02 13:20:00,96.66,96.69,96.57,96.57,12815.0,96.66,96.69,96.57,96.57,12815.0
2019-08-02 13:25:00,96.56,96.59,96.47,96.56,9860.0,96.56,96.59,96.47,96.56,9860.0
2019-08-02 13:30:00,96.56,96.6,96.45,96.48,10208.0,96.56,96.6,96.45,96.48,10208.0
2019-08-02 13:35:00,96.45,96.46,96.35,96.39,14346.0,96.45,96.46,96.35,96.39,14346.0
2019-08-02 13:40:00,96.39,96.52,96.33,96.44,24468.0,96.39,96.52,96.33,96.44,24468.0
2019-08-02 13:45:00,96.46,96.58,96.44,96.46,15495.0,96.46,96.58,96.44,96.46,15495.0
2019-08-02 13:50:00,96.46,96.55,96.38,96.51,9821.0,96.46,96.55,96.38,96.51,9821.0
2019-08-02 13:55:00,96.51,96.57,96.46,96.48,9903.0,96.51,96.57,96.46,96.48,9903.0
2019-08-02 14:00:00,96.49,96.59,96.37,96.58,15650.0,96.49,96.59,96.37,96.58,15650.0
2019-08-02 14:05:00,96.57,96.8,96.56,96.66,18394.0,96.57,96.8,96.56,96.66,18394.0
2019-08-02 14:10:00,96.66,96.71,96.59,96.71,12224.0,96.66,96.71,96.59,96.71,12224.0
2019-08-02 14:15:00,96.7,96.83,96.64,96.79,22200.0,96.7,96.83,96.64,96.79,22200.0
2019-08-02 14:20:00,96.81,97.06,96.8,96.98,14599.0,96.81,97.06,96.8,96.98,14599.0
2019-08-02 14:25:00,96.99,97.03,96.8,96.86,9943.0,96.99,97.03,96.8,96.86,9943.0
2019-08-02 14:30:00,96.85,96.87,96.79,96.83,9099.0,96.85,96.87,96.79,96.83,9099.0
2019-08-02 14:35:00,96.8,97.0,96.8,97.0,15997.0,96.8,97.0,96.8,97.0,15997.0
2019-08-02 14:40:00,96.96,96.99,96.87,96.98,8116.0,96.96,96.99,96.87,96.98,8116.0
2019-08-02 14:45:00,96.99,97.09,96.92,96.99,16955.0,96.99,97.09,96.92,96.99,16955.0
2019-08-02 14:50:00,96.97,97.02,96.92,96.99,9801.0,96.97,97.02,96.92,96.99,9801.0
2019-08-02 14:55:00,96.97,97.06,96.91,97.06,13272.0,96.97,97.06,96.91,97.06,13272.0
2019-08-02 15:00:00,97.06,97.2,96.78,96.81,59673.0,97.06,97.2,96.78,96.81,59673.0
2019-08-02 15:05:00,96.79,96.87,96.66,96.78,24402.0,96.79,96.87,96.66,96.78,24402.0
2019-08-02 15:10:00,96.76,96.84,96.7,96.71,11223.0,96.76,96.84,96.7,96.71,11223.0
2019-08-02 15:15:00,96.7,96.92,96.68,96.92,18694.0,96.7,96.92,96.68,96.92,18694.0
2019-08-02 15:20:00,96.91,97.05,96.89,97.05,24059.0,96.91,97.05,96.89,97.05,24059.0
2019-08-02 15:25:00,97.05,97.12,96.99,97.07,19031.0,97.05,97.12,96.99,97.07,19031.0
2019-08-02 15:30:00,97.06,97.13,97.0,97.0,27256.0,97.06,97.13,97.0,97.0,27256.0
2019-08-02 15:35:00,97.01,97.41,96.98,97.23,42519.0,97.01,97.41,96.98,97.23,42519.0
2019-08-02 15:40:00,97.24,97.3,97.14,97.16,29880.0,97.24,97.3,97.14,97.16,29880.0
2019-08-02 15:45:00,97.16,97.16,96.91,96.91,38142.0,97.16,97.16,96.91,96.91,38142.0
2019-08-02 15:50:00,96.92,96.97,96.61,96.61,58044.0,96.92,96.97,96.61,96.61,58044.0
2019-08-02 15:55:00,96.61,96.86,96.61,96.86,93587.0,96.61,96.86,96.61,96.86,93587.0
2019-08-05 09:30:00,94.6,94.78,92.61,93.31,155982.0,94.6,94.78,92.61,93.31,155982.0
2019-08-05 09:35:00,93.31,94.01,93.19,93.88,26150.0,93.31,94.01,93.19,93.88,26150.0
2019-08-05 09:40:00,93.96,94.27,93.5,94.05,94474.0,93.96,94.27,93.5,94.05,94474.0
2019-08-05 09:45:00,94.04,94.14,93.51,93.83,61085.0,94.04,94.14,93.51,93.83,61085.0
2019-08-05 09:50:00,93.83,93.83,92.85,93.04,52143.0,93.83,93.83,92.85,93.04,52143.0
2019-08-05 09:55:00,93.1,93.32,93.01,93.3,31289.0,93.1,93.32,93.01,93.3,31289.0
2019-08-05 10:00:00,93.31,93.54,93.23,93.33,41552.0,93.31,93.54,93.23,93.33,41552.0
2019-08-05 10:05:00,93.32,93.57,93.22,93.48,21680.0,93.32,93.57,93.22,93.48,21680.0
2019-08-05 10:10:00,93.51,93.82,93.51,93.82,16287.0,93.51,93.82,93.51,93.82,16287.0
2019-08-05 10:15:00,93.83,93.83,93.44,93.44,34708.0,93.83,93.83,93.44,93.44,34708.0
2019-08-05 10:20:00,93.45,93.67,93.39,93.47,13634.0,93.45,93.67,93.39,93.47,13634.0
2019-08-05 10:25:00,93.47,93.61,93.35,93.53,8150.0,93.47,93.61,93.35,93.53,8150.0
2019-08-05 10:30:00,93.52,93.55,93.42,93.47,36900.0,93.52,93.55,93.42,93.47,36900.0
2019-08-05 10:35:00,93.48,93.64,93.42,93.51,33501.0,93.48,93.64,93.42,93.51,33501.0
2019-08-05 10:40:00,93.53,93.67,93.36,93.36,59510.0,93.53,93.67,93.36,93.36,59510.0
2019-08-05 10:45:00,93.37,93.41,93.15,93.21,35006.0,93.37,93.41,93.15,93.21,35006.0
2019-08-05 10:50:00,93.19,93.31,93.18,93.27,43621.0,93.19,93.31,93.18,93.27,43621.0
2019-08-05 10:55:00,93.26,93.41,93.2,93.35,61705.0,93.26,93.41,93.2,93.35,61705.0
2019-08-05 11:00:00,93.33,93.44,93.27,93.44,17670.0,93.33,93.44,93.27,93.44,17670.0
2019-08-05 11:05:00,93.39,93.64,93.29,93.55,25964.0,93.39,93.64,93.29,93.55,25964.0
2019-08-05 11:10:00,93.55,93.74,93.49,93.66,37716.0,93.55,93.74,93.49,93.66,37716.0
2019-08-05 11:15:00,93.64,93.85,93.51,93.63,53614.0,93.64,93.85,93.51,93.63,53614.0
2019-08-05 11:20:00,93.63,93.81,93.46,93.46,53765.0,93.63,93.81,93.46,93.46,53765.0
2019-08-05 11:25:00,93.48,93.5,93.31,93.48,17017.0,93.48,93.5,93.31,93.48,17017.0
2019-08-05 11:30:00,93.48,93.63,93.43,93.56,28071.0,93.48,93.63,93.43,93.56,28071.0
2019-08-05 11:35:00,93.57,93.57,93.47,93.49,18851.0,93.57,93.57,93.47,93.49,18851.0
2019-08-05 11:40:00,93.49,93.74,93.43,93.58,35699.0,93.49,93.74,93.43,93.58,35699.0
2019-08-05 11:45:00,93.59,94.02,93.59,93.97,36599.0,93.59,94.02,93.59,93.97,36599.0
2019-08-05 11:50:00,93.97,93.97,93.78,93.89,13720.0,93.97,93.97,93.78,93.89,13720.0
2019-08-05 11:55:00,93.88,93.95,93.72,93.81,17724.0,93.88,93.95,93.72,93.81,17724.0
2019-08-05 12:00:00,93.78,93.8,93.51,93.63,13235.0,93.78,93.8,93.51,93.63,13235.0
2019-08-05 12:05:00,93.63,93.69,93.44,93.45,13719.0,93.63,93.69,93.44,93.45,13719.0
2019-08-05 12:10:00,93.43,93.54,93.38,93.52,17768.0,93.43,93.54,93.38,93.52,17768.0
2019-08-05 12:15:00,93.54,93.77,93.54,93.73,11289.0,93.54,93.77,93.54,93.73,11289.0
2019-08-05 12:20:00,93.72,93.77,93.63,93.75,12995.0,93.72,93.77,93.63,93.75,12995.0
2019-08-05 12:25:00,93.72,93.74,93.35,93.51,17988.0,93.72,93.74,93.35,93.51,17988.0
2019-08-05 12:30:00,93.49,93.58,93.41,93.45,73791.0,93.49,93.58,93.41,93.45,73791.0
2019-08-05 12:35:00,93.44,93.44,93.31,93.41,15939.0,93.44,93.44,93.31,93.41,15939.0
2019-08-05 12:40:00,93.41,93.41,93.13,93.23,20739.0,93.41,93.41,93.13,93.23,20739.0
2019-08-05 12:45:00,93.24,93.27,93.03,93.06,62943.0,93.24,93.27,93.03,93.06,62943.0
2019-08-05 12:50:00,93.05,93.21,93.05,93.11,12931.0,93.05,93.21,93.05,93.11,12931.0
2019-08-05 12:55:00,93.11,93.11,92.94,93.04,20033.0,93.11,93.11,92.94,93.04,20033.0
2019-08-05 13:00:00,93.05,93.12,92.96,93.07,10592.0,93.05,93.12,92.96,93.07,10592.0
2019-08-05 13:05:00,93.09,93.25,93.08,93.25,12357.0,93.09,93.25,93.08,93.25,12357.0
2019-08-05 13:10:00,93.26,93.32,93.24,93.31,16562.0,93.26,93.32,93.24,93.31,16562.0
2019-08-05 13:15:00,93.3,93.45,93.28,93.35,60659.0,93.3,93.45,93.28,93.35,60659.0
2019-08-05 13:20:00,93.37,93.52,93.23,93.24,29925.0,93.37,93.52,93.23,93.24,29925.0
2019-08-05 13:25:00,93.29,93.31,93.18,93.18,18912.0,93.29,93.31,93.18,93.18,18912.0
2019-08-05 13:30:00,93.12,93.19,93.03,93.19,14351.0,93.12,93.19,93.03,93.19,14351.0
2019-08-05 13:35:00,93.14,93.37,93.14,93.37,15331.0,93.14,93.37,93.14,93.37,15331.0
2019-08-05 13:40:00,93.37,93.39,93.16,93.24,23432.0,93.37,93.39,93.16,93.24,23432.0
2019-08-05 13:45:00,93.23,93.26,93.13,93.16,27754.0,93.23,93.26,93.13,93.16,27754.0
2019-08-05 13:50:00,93.18,93.2,92.99,93.06,19579.0,93.18,93.2,92.99,93.06,19579.0
2019-08-05 13:55:00,93.06,93.06,92.77,92.77,34554.0,93.06,93.06,92.77,92.77,34554.0
2019-08-05 14:00:00,92.77,92.89,92.72,92.72,19412.0,92.77,92.89,92.72,92.72,19412.0
2019-08-05 14:05:00,92.72,92.86,92.72,92.79,28471.0,92.72,92.86,92.72,92.79,28471.0
2019-08-05 14:10:00,92.79,92.87,92.76,92.81,52781.0,92.79,92.87,92.76,92.81,52781.0
2019-08-05 14:15:00,92.78,92.78,92.54,92.56,31790.0,92.78,92.78,92.54,92.56,31790.0
2019-08-05 14:20:00,92.55,92.55,92.3,92.33,32447.0,92.55,92.55,92.3,92.33,32447.0
2019-08-05 14:25:00,92.31,92.32,92.13,92.25,28240.0,92.31,92.32,92.13,92.25,28240.0
2019-08-05 14:30:00,92.22,92.44,92.17,92.44,40014.0,92.22,92.44,92.17,92.44,40014.0
2019-08-05 14:35:00,92.44,92.57,92.33,92.34,31785.0,92.44,92.57,92.33,92.34,31785.0
2019-08-05 14:40:00,92.34,92.4,92.14,92.15,43841.0,92.34,92.4,92.14,92.15,43841.0
2019-08-05 14:45:00,92.14,92.33,92.07,92.26,58297.0,92.14,92.33,92.07,92.26,58297.0
2019-08-05 14:50:00,92.24,92.33,92.13,92.13,29731.0,92.24,92.33,92.13,92.13,29731.0
2019-08-05 14:55:00,92.15,92.29,92.12,92.22,24296.0,92.15,92.29,92.12,92.22,24296.0
2019-08-05 15:00:00,92.23,92.33,91.96,91.98,55764.0,92.23,92.33,91.96,91.98,55764.0
2019-08-05 15:05:00,91.98,92.05,91.88,92.04,31433.0,91.98,92.05,91.88,92.04,31433.0
2019-08-05 15:10:00,92.03,92.4,92.03,92.34,60708.0,92.03,92.4,92.03,92.34,60708.0
2019-08-05 15:15:00,92.34,92.71,92.27,92.63,62056.0,92.34,92.71,92.27,92.63,62056.0
2019-08-05 15:20:00,92.64,92.76,92.54,92.57,56871.0,92.64,92.76,92.54,92.57,56871.0
2019-08-05 15:25:00,92.6,92.79,92.42,92.47,54852.0,92.6,92.79,92.42,92.47,54852.0
2019-08-05 15:30:00,92.43,92.61,92.3,92.54,66303.0,92.43,92.61,92.3,92.54,66303.0
2019-08-05 15:35:00,92.53,92.84,92.49,92.79,63672.0,92.53,92.84,92.49,92.79,63672.0
2019-08-05 15:40:00,92.79,92.99,92.78,92.99,59451.0,92.79,92.99,92.78,92.99,59451.0
2019-08-05 15:45:00,92.99,93.01,92.62,92.67,68034.0,92.99,93.01,92.62,92.67,68034.0
2019-08-05 15:50:00,92.67,92.98,92.62,92.98,100604.0,92.67,92.98,92.62,92.98,100604.0
2019-08-05 15:55:00,92.94,92.99,92.76,92.85,210524.0,92.94,92.99,92.76,92.85,210524.0
2019-08-06 09:30:00,92.89,93.66,92.89,93.31,31362.0,92.89,93.66,92.89,93.31,31362.0
2019-08-06 09:35:00,93.31,93.46,93.07,93.32,49390.0,93.31,93.46,93.07,93.32,49390.0
2019-08-06 09:40:00,93.29,93.54,93.21,93.41,61107.0,93.29,93.54,93.21,93.41,61107.0
2019-08-06 09:45:00,93.42,93.42,92.96,93.15,40376.0,93.42,93.42,92.96,93.15,40376.0
2019-08-06 09:50:00,93.2,93.2,92.78,92.78,86901.0,93.2,93.2,92.78,92.78,86901.0
2019-08-06 09:55:00,92.8,93.0,92.72,92.96,21736.0,92.8,93.0,92.72,92.96,21736.0
2019-08-06 10:00:00,92.98,93.04,92.57,92.57,39620.0,92.98,93.04,92.57,92.57,39620.0
2019-08-06 10:05:00,92.56,92.91,92.51,92.83,41546.0,92.56,92.91,92.51,92.83,41546.0
2019-08-06 10:10:00,92.85,93.02,92.62,92.7,47169.0,92.85,93.02,92.62,92.7,47169.0
2019-08-06 10:15:00,92.72,93.03,92.68,92.95,46812.0,92.72,93.03,92.68,92.95,46812.0
2019-08-06 10:20:00,92.95,92.98,92.75,92.94,27552.0,92.95,92.98,92.75,92.94,27552.0
2019-08-06 10:25:00,92.95,92.96,92.77,92.89,52127.0,92.95,92.96,92.77,92.89,52127.0
2019-08-06 10:30:00,92.9,93.01,92.78,92.97,25000.0,92.9,93.01,92.78,92.97,25000.0
2019-08-06 10:35:00,92.97,93.03,92.74,92.85,36026.0,92.97,93.03,92.74,92.85,36026.0
2019-08-06 10:40:00,92.88,93.03,92.81,92.84,36555.0,92.88,93.03,92.81,92.84,36555.0
2019-08-06 10:45:00,92.81,92.92,92.76,92.76,25168.0,92.81,92.92,92.76,92.76,25168.0
2019-08-06 10:50:00,92.74,92.83,92.64,92.7,33229.0,92.74,92.83,92.64,92.7,33229.0
2019-08-06 10:55:00,92.68,92.92,92.67,92.8,11942.0,92.68,92.92,92.67,92.8,11942.0
2019-08-06 11:00:00,92.8,92.83,92.63,92.65,19093.0,92.8,92.83,92.63,92.65,19093.0
2019-08-06 11:05:00,92.66,92.72,92.59,92.63,28519.0,92.66,92.72,92.59,92.63,28519.0
2019-08-06 11:10:00,92.61,92.61,92.43,92.46,18115.0,92.61,92.61,92.43,92.46,18115.0
2019-08-06 11:15:00,92.45,92.48,92.37,92.38,15115.0,92.45,92.48,92.37,92.38,15115.0
2019-08-06 11:20:00,92.39,92.42,92.3,92.4,14837.0,92.39,92.42,92.3,92.4,14837.0
2019-08-06 11:25:00,92.42,92.44,92.19,92.26,24459.0,92.42,92.44,92.19,92.26,24459.0
2019-08-06 11:30:00,92.27,92.32,91.96,92.0,22919.0,92.27,92.32,91.96,92.0,22919.0
2019-08-06 11:35:00,92.01,92.11,91.94,92.01,21317.0,92.01,92.11,91.94,92.01,21317.0
2019-08-06 11:40:00,92.01,92.29,92.01,92.16,18567.0,92.01,92.29,92.01,92.16,18567.0
2019-08-06 11:45:00,92.17,92.27,92.1,92.2,22029.0,92.17,92.27,92.1,92.2,22029.0
2019-08-06 11:50:00,92.2,92.21,92.08,92.14,25975.0,92.2,92.21,92.08,92.14,25975.0
2019-08-06 11:55:00,92.18,92.18,92.01,92.16,22266.0,92.18,92.18,92.01,92.16,22266.0
2019-08-06 12:00:00,92.16,92.21,91.91,91.93,23243.0,92.16,92.21,91.91,91.93,23243.0
2019-08-06 12:05:00,91.95,91.99,91.88,91.96,9621.0,91.95,91.99,91.88,91.96,9621.0
2019-08-06 12:10:00,91.95,92.15,91.93,92.09,15100.0,91.95,92.15,91.93,92.09,15100.0
2019-08-06 12:15:00,92.1,92.17,91.92,91.95,39657.0,92.1,92.17,91.92,91.95,39657.0
2019-08-06 12:20:00,91.97,92.01,91.8,91.82,28287.0,91.97,92.01,91.8,91.82,28287.0
2019-08-06 12:25:00,91.85,91.96,91.85,91.92,10919.0,91.85,91.96,91.85,91.92,10919.0
2019-08-06 12:30:00,91.94,92.03,91.9,91.98,18356.0,91.94,92.03,91.9,91.98,18356.0
2019-08-06 12:35:00,91.98,92.05,91.96,92.04,12677.0,91.98,92.05,91.96,92.04,12677.0
2019-08-06 12:40:00,92.03,92.04,91.91,91.95,11313.0,92.03,92.04,91.91,91.95,11313.0
2019-08-06 12:45:00,91.96,91.97,91.75,91.8,14840.0,91.96,91.97,91.75,91.8,14840.0
2019-08-06 12:50:00,91.76,91.81,91.74,91.79,11551.0,91.76,91.81,91.74,91.79,11551.0
2019-08-06 12:55:00,91.79,91.85,91.74,91.76,12088.0,91.79,91.85,91.74,91.76,12088.0
2019-08-06 13:00:00,91.78,91.99,91.77,91.92,10963.0,91.78,91.99,91.77,91.92,10963.0
2019-08-06 13:05:00,91.92,92.22,91.88,92.14,26897.0,91.92,92.22,91.88,92.14,26897.0
2019-08-06 13:10:00,92.13,92.14,91.98,91.99,15778.0,92.13,92.14,91.98,91.99,15778.0
2019-08-06 13:15:00,91.99,92.06,91.98,92.03,13717.0,91.99,92.06,91.98,92.03,13717.0
2019-08-06 13:20:00,92.04,92.06,91.93,92.01,16521.0,92.04,92.06,91.93,92.01,16521.0
2019-08-06 13:25:00,92.05,92.08,91.86,91.86,24277.0,92.05,92.08,91.86,91.86,24277.0
2019-08-06 13:30:00,91.86,91.96,91.86,91.95,9555.0,91.86,91.96,91.86,91.95,9555.0
2019-08-06 13:35:00,91.94,92.02,91.87,92.0,10983.0,91.94,92.02,91.87,92.0,10983.0
2019-08-06 13:40:00,91.99,92.16,91.98,92.14,12521.0,91.99,92.16,91.98,92.14,12521.0
2019-08-06 13:45:00,92.14,92.36,92.07,92.36,33711.0,92.14,92.36,92.07,92.36,33711.0
2019-08-06 13:50:00,92.37,92.5,92.34,92.49,24909.0,92.37,92.5,92.34,92.49,24909.0
2019-08-06 13:55:00,92.45,92.5,92.28,92.42,43668.0,92.45,92.5,92.28,92.42,43668.0
2019-08-06 14:00:00,92.47,92.53,92.34,92.39,29064.0,92.47,92.53,92.34,92.39,29064.0
2019-08-06 14:05:00,92.38,92.55,92.34,92.53,10524.0,92.38,92.55,92.34,92.53,10524.0
2019-08-06 14:10:00,92.6,92.7,92.6,92.64,10998.0,92.6,92.7,92.6,92.64,10998.0
2019-08-06 14:15:00,92.64,92.73,92.59,92.7,20023.0,92.64,92.73,92.59,92.7,20023.0
2019-08-06 14:20:00,92.7,92.74,92.59,92.72,24950.0,92.7,92.74,92.59,92.72,24950.0
2019-08-06 14:25:00,92.72,92.92,92.67,92.78,15557.0,92.72,92.92,92.67,92.78,15557.0
2019-08-06 14:30:00,92.8,92.93,92.67,92.85,25672.0,92.8,92.93,92.67,92.85,25672.0
2019-08-06 14:35:00,92.82,92.86,92.65,92.65,11617.0,92.82,92.86,92.65,92.65,11617.0
2019-08-06 14:40:00,92.65,92.86,92.62,92.79,9251.0,92.65,92.86,92.62,92.79,9251.0
2019-08-06 14:45:00,92.78,92.78,92.67,92.74,18720.0,92.78,92.78,92.67,92.74,18720.0
2019-08-06 14:50:00,92.76,92.82,92.66,92.68,9847.0,92.76,92.82,92.66,92.68,9847.0
2019-08-06 14:55:00,92.68,92.8,92.65,92.76,22034.0,92.68,92.8,92.65,92.76,22034.0
2019-08-06 15:00:00,92.76,92.76,92.61,92.75,16176.0,92.76,92.76,92.61,92.75,16176.0
2019-08-06 15:05:00,92.76,92.87,92.68,92.77,21660.0,92.76,92.87,92.68,92.77,21660.0
2019-08-06 15:10:00,92.74,92.86,92.7,92.86,32693.0,92.74,92.86,92.7,92.86,32693.0
2019-08-06 15:15:00,92.87,92.95,92.8,92.92,23871.0,92.87,92.95,92.8,92.92,23871.0
2019-08-06 15:20:00,92.92,92.95,92.79,92.8,21788.0,92.92,92.95,92.79,92.8,21788.0
2019-08-06 15:25:00,92.82,92.88,92.64,92.72,20830.0,92.82,92.88,92.64,92.72,20830.0
2019-08-06 15:30:00,92.69,92.72,92.59,92.66,21777.0,92.69,92.72,92.59,92.66,21777.0
2019-08-06 15:35:00,92.65,92.84,92.64,92.81,31492.0,92.65,92.84,92.64,92.81,31492.0
2019-08-06 15:40:00,92.8,92.89,92.78,92.87,28459.0,92.8,92.89,92.78,92.87,28459.0
2019-08-06 15:45:00,92.86,92.97,92.74,92.74,46428.0,92.86,92.97,92.74,92.74,46428.0
2019-08-06 15:50:00,92.75,92.84,92.68,92.73,67498.0,92.75,92.84,92.68,92.73,67498.0
2019-08-06 15:55:00,92.71,92.83,92.65,92.72,124019.0,92.71,92.83,92.65,92.72,124019.0
2019-08-07 09:30:00,92.12,92.12,91.25,91.54,38707.0,92.12,92.12,91.25,91.54,38707.0
2019-08-07 09:35:00,91.55,92.53,91.44,92.51,37235.0,91.55,92.53,91.44,92.51,37235.0
2019-08-07 09:40:00,92.46,92.5,92.28,92.42,19533.0,92.46,92.5,92.28,92.42,19533.0
2019-08-07 09:45:00,92.35,92.4,91.98,92.22,23899.0,92.35,92.4,91.98,92.22,23899.0
2019-08-07 09:50:00,92.18,92.35,92.09,92.19,14895.0,92.18,92.35,92.09,92.19,14895.0
2019-08-07 09:55:00,92.18,92.5,92.14,92.46,15808.0,92.18,92.5,92.14,92.46,15808.0
2019-08-07 10:00:00,92.46,92.5,92.1,92.41,29801.0,92.46,92.5,92.1,92.41,29801.0
2019-08-07 10:05:00,92.4,92.78,92.35,92.63,17543.0,92.4,92.78,92.35,92.63,17543.0
2019-08-07 10:10:00,92.63,92.93,92.37,92.46,20283.0,92.63,92.93,92.37,92.46,20283.0
2019-08-07 10:15:00,92.43,92.67,92.43,92.6,8877.0,92.43,92.67,92.43,92.6,8877.0
2019-08-07 10:20:00,92.62,92.64,92.5,92.52,17623.0,92.62,92.64,92.5,92.52,17623.0
2019-08-07 10:25:00,92.58,92.69,92.49,92.56,37763.0,92.58,92.69,92.49,92.56,37763.0
2019-08-07 10:30:00,92.56,92.68,92.47,92.49,9698.0,92.56,92.68,92.47,92.49,9698.0
2019-08-07 10:35:00,92.43,92.71,92.43,92.71,7724.0,92.43,92.71,92.43,92.71,7724.0
2019-08-07 10:40:00,92.7,92.8,92.52,92.53,10557.0,92.7,92.8,92.52,92.53,10557.0
2019-08-07 10:45:00,92.55,92.6,92.37,92.54,7750.0,92.55,92.6,92.37,92.54,7750.0
2019-08-07 10:50:00,92.57,93.11,92.52,93.04,47162.0,92.57,93.11,92.52,93.04,47162.0
2019-08-07 10:55:00,93.04,93.15,92.91,93.13,6829.0,93.04,93.15,92.91,93.13,6829.0
2019-08-07 11:00:00,93.11,93.16,92.72,92.83,12301.0,93.11,93.16,92.72,92.83,12301.0
2019-08-07 11:05:00,92.85,92.85,92.64,92.75,7769.0,92.85,92.85,92.64,92.75,7769.0
2019-08-07 11:10:00,92.78,93.1,92.73,93.09,15546.0,92.78,93.1,92.73,93.09,15546.0
2019-08-07 11:15:00,93.05,93.15,92.81,92.9,11545.0,93.05,93.15,92.81,92.9,11545.0
2019-08-07 11:20:00,92.95,92.96,92.73,92.81,9930.0,92.95,92.96,92.73,92.81,9930.0
2019-08-07 11:25:00,92.85,92.94,92.75,92.82,7599.0,92.85,92.94,92.75,92.82,7599.0
2019-08-07 11:30:00,92.81,92.98,92.74,92.98,8333.0,92.81,92.98,92.74,92.98,8333.0
2019-08-07 11:35:00,92.99,93.13,92.89,93.13,53782.0,92.99,93.13,92.89,93.13,53782.0
2019-08-07 11:40:00,93.14,93.26,92.95,93.09,23983.0,93.14,93.26,92.95,93.09,23983.0
2019-08-07 11:45:00,93.08,93.15,93.02,93.07,38178.0,93.08,93.15,93.02,93.07,38178.0
2019-08-07 11:50:00,93.05,93.15,93.0,93.14,13235.0,93.05,93.15,93.0,93.14,13235.0
2019-08-07 11:55:00,93.14,93.26,93.11,93.12,13112.0,93.14,93.26,93.11,93.12,13112.0
2019-08-07 12:00:00,93.13,93.21,93.0,93.04,6365.0,93.13,93.21,93.0,93.04,6365.0
2019-08-07 12:05:00,93.01,93.18,92.96,93.1,12270.0,93.01,93.18,92.96,93.1,12270.0
2019-08-07 12:10:00,93.11,93.16,92.98,93.16,9106.0,93.11,93.16,92.98,93.16,9106.0
2019-08-07 12:15:00,93.14,93.14,92.99,92.99,9711.0,93.14,93.14,92.99,92.99,9711.0
2019-08-07 12:20:00,92.96,92.96,92.87,92.95,22710.0,92.96,92.96,92.87,92.95,22710.0
2019-08-07 12:25:00,92.97,93.08,92.91,93.08,5415.0,92.97,93.08,92.91,93.08,5415.0
2019-08-07 12:30:00,93.08,93.21,93.08,93.17,5716.0,93.08,93.21,93.08,93.17,5716.0
2019-08-07 12:35:00,93.12,93.21,93.1,93.17,8892.0,93.12,93.21,93.1,93.17,8892.0
2019-08-07 12:40:00,93.23,93.31,93.17,93.25,13803.0,93.23,93.31,93.17,93.25,13803.0
2019-08-07 12:45:00,93.25,93.26,93.12,93.18,30970.0,93.25,93.26,93.12,93.18,30970.0
2019-08-07 12:50:00,93.18,93.18,93.06,93.08,15515.0,93.18,93.18,93.06,93.08,15515.0
2019-08-07 12:55:00,93.08,93.12,92.93,93.05,12280.0,93.08,93.12,92.93,93.05,12280.0
2019-08-07 13:00:00,93.06,93.1,92.98,93.05,13931.0,93.06,93.1,92.98,93.05,13931.0
2019-08-07 13:05:00,93.03,93.1,93.0,93.07,10170.0,93.03,93.1,93.0,93.07,10170.0
2019-08-07 13:10:00,93.07,93.07,92.91,92.91,9528.0,93.07,93.07,92.91,92.91,9528.0
2019-08-07 13:15:00,92.96,93.05,92.94,93.05,5227.0,92.96,93.05,92.94,93.05,5227.0
2019-08-07 13:20:00,93.03,93.04,92.96,92.96,5640.0,93.03,93.04,92.96,92.96,5640.0
2019-08-07 13:25:00,92.95,93.02,92.92,92.97,4549.0,92.95,93.02,92.92,92.97,4549.0
2019-08-07 13:30:00,93.0,93.2,93.0,93.16,11301.0,93.0,93.2,93.0,93.16,11301.0
2019-08-07 13:35:00,93.15,93.15,93.07,93.13,8149.0,93.15,93.15,93.07,93.13,8149.0
2019-08-07 13:40:00,93.14,93.25,93.14,93.2,5272.0,93.14,93.25,93.14,93.2,5272.0
2019-08-07 13:45:00,93.2,93.3,93.16,93.29,7228.0,93.2,93.3,93.16,93.29,7228.0
2019-08-07 13:50:00,93.31,93.36,93.13,93.16,14009.0,93.31,93.36,93.13,93.16,14009.0
2019-08-07 13:55:00,93.17,93.18,93.1,93.16,10556.0,93.17,93.18,93.1,93.16,10556.0
2019-08-07 14:00:00,93.16,93.23,93.11,93.23,8078.0,93.16,93.23,93.11,93.23,8078.0
2019-08-07 14:05:00,93.24,93.27,93.2,93.23,13383.0,93.24,93.27,93.2,93.23,13383.0
2019-08-07 14:10:00,93.21,93.22,93.02,93.02,7120.0,93.21,93.22,93.02,93.02,7120.0
2019-08-07 14:15:00,93.02,93.02,92.62,92.63,35750.0,93.02,93.02,92.62,92.63,35750.0
2019-08-07 14:20:00,92.63,92.69,92.49,92.49,11124.0,92.63,92.69,92.49,92.49,11124.0
2019-08-07 14:25:00,92.49,92.62,92.37,92.61,15938.0,92.49,92.62,92.37,92.61,15938.0
2019-08-07 14:30:00,92.6,92.69,92.56,92.66,6620.0,92.6,92.69,92.56,92.66,6620.0
2019-08-07 14:35:00,92.66,92.69,92.45,92.47,21564.0,92.66,92.69,92.45,92.47,21564.0
2019-08-07 14:40:00,92.44,92.63,92.37,92.58,30565.0,92.44,92.63,92.37,92.58,30565.0
2019-08-07 14:45:00,92.56,92.71,92.52,92.56,19131.0,92.56,92.71,92.52,92.56,19131.0
2019-08-07 14:50:00,92.64,92.73,92.63,92.72,8366.0,92.64,92.73,92.63,92.72,8366.0
2019-08-07 14:55:00,92.7,92.74,92.49,92.57,25526.0,92.7,92.74,92.49,92.57,25526.0
2019-08-07 15:00:00,92.56,92.59,92.4,92.51,10415.0,92.56,92.59,92.4,92.51,10415.0
2019-08-07 15:05:00,92.55,92.55,92.4,92.43,12285.0,92.55,92.55,92.4,92.43,12285.0
2019-08-07 15:10:00,92.45,92.49,92.38,92.45,16646.0,92.45,92.49,92.38,92.45,16646.0
2019-08-07 15:15:00,92.47,92.6,92.42,92.57,20004.0,92.47,92.6,92.42,92.57,20004.0
2019-08-07 15:20:00,92.55,92.6,92.42,92.46,13558.0,92.55,92.6,92.42,92.46,13558.0
2019-08-07 15:25:00,92.48,92.5,92.32,92.44,15872.0,92.48,92.5,92.32,92.44,15872.0
2019-08-07 15:30:00,92.45,92.54,92.39,92.51,16757.0,92.45,92.54,92.39,92.51,16757.0
2019-08-07 15:35:00,92.52,92.59,92.43,92.56,25409.0,92.52,92.59,92.43,92.56,25409.0
2019-08-07 15:40:00,92.57,92.6,92.46,92.57,25706.0,92.57,92.6,92.46,92.57,25706.0
2019-08-07 15:45:00,92.58,92.6,92.39,92.45,31385.0,92.58,92.6,92.39,92.45,31385.0
2019-08-07 15:50:00,92.44,92.45,92.3,92.39,38540.0,92.44,92.45,92.3,92.39,38540.0
2019-08-07 15:55:00,92.39,92.51,92.13,92.42,203988.0,92.39,92.51,92.13,92.42,203988.0
2019-08-08 09:30:00,92.3,93.18,92.26,93.02,68102.0,92.3,93.18,92.26,93.02,68102.0
2019-08-08 09:35:00,92.98,92.98,92.44,92.56,12772.0,92.98,92.98,92.44,92.56,12772.0
2019-08-08 09:40:00,92.67,92.75,92.56,92.63,9260.0,92.67,92.75,92.56,92.63,9260.0
2019-08-08 09:45:00,92.6,92.64,92.5,92.51,12135.0,92.6,92.64,92.5,92.51,12135.0
2019-08-08 09:50:00,92.5,92.67,92.26,92.67,12980.0,92.5,92.67,92.26,92.67,12980.0
2019-08-08 09:55:00,92.66,92.76,92.46,92.53,22734.0,92.66,92.76,92.46,92.53,22734.0
2019-08-08 10:00:00,92.55,92.55,92.18,92.24,16836.0,92.55,92.55,92.18,92.24,16836.0
2019-08-08 10:05:00,92.18,92.24,91.85,91.94,23957.0,92.18,92.24,91.85,91.94,23957.0
2019-08-08 10:10:00,91.92,92.01,91.74,91.93,15053.0,91.92,92.01,91.74,91.93,15053.0
2019-08-08 10:15:00,91.95,92.08,91.87,92.01,17925.0,91.95,92.08,91.87,92.01,17925.0
2019-08-08 10:20:00,92.06,92.07,91.7,91.71,14449.0,92.06,92.07,91.7,91.71,14449.0
2019-08-08 10:25:00,91.71,91.87,91.69,91.69,13088.0,91.71,91.87,91.69,91.69,13088.0
2019-08-08 10:30:00,91.7,91.81,91.61,91.7,17404.0,91.7,91.81,91.61,91.7,17404.0
2019-08-08 10:35:00,91.65,91.75,91.62,91.73,10579.0,91.65,91.75,91.62,91.73,10579.0
2019-08-08 10:40:00,91.71,91.86,91.64,91.8,9000.0,91.71,91.86,91.64,91.8,9000.0
2019-08-08 10:45:00,91.8,91.97,91.78,91.97,15926.0,91.8,91.97,91.78,91.97,15926.0
2019-08-08 10:50:00,91.94,92.17,91.94,92.17,10911.0,91.94,92.17,91.94,92.17,10911.0
2019-08-08 10:55:00,92.18,92.18,92.08,92.1,9164.0,92.18,92.18,92.08,92.1,9164.0
2019-08-08 11:00:00,92.13,92.13,91.95,91.95,7894.0,92.13,92.13,91.95,91.95,7894.0
2019-08-08 11:05:00,91.97,92.05,91.9,91.91,8881.0,91.97,92.05,91.9,91.91,8881.0
2019-08-08 11:10:00,91.95,92.02,91.92,91.96,6130.0,91.95,92.02,91.92,91.96,6130.0
2019-08-08 11:15:00,91.96,92.06,91.94,92.01,6782.0,91.96,92.06,91.94,92.01,6782.0
2019-08-08 11:20:00,92.02,92.09,91.97,92.0,4699.0,92.02,92.09,91.97,92.0,4699.0
2019-08-08 11:25:00,92.01,92.03,91.95,92.02,8116.0,92.01,92.03,91.95,92.02,8116.0
2019-08-08 11:30:00,92.01,92.06,91.94,92.05,4872.0,92.01,92.06,91.94,92.05,4872.0
2019-08-08 11:35:00,92.07,92.12,91.99,92.09,9660.0,92.07,92.12,91.99,92.09,9660.0
2019-08-08 11:40:00,92.09,92.15,91.98,92.03,10240.0,92.09,92.15,91.98,92.03,10240.0
2019-08-08 11:45:00,92.06,92.1,92.0,92.0,10914.0,92.06,92.1,92.0,92.0,10914.0
2019-08-08 11:50:00,92.0,92.11,91.97,92.07,13481.0,92.0,92.11,91.97,92.07,13481.0
2019-08-08 11:55:00,92.11,92.13,91.94,91.94,7386.0,92.11,92.13,91.94,91.94,7386.0
2019-08-08 12:00:00,91.96,92.04,91.84,91.9,9566.0,91.96,92.04,91.84,91.9,9566.0
2019-08-08 12:05:00,91.91,92.02,91.9,91.99,4851.0,91.91,92.02,91.9,91.99,4851.0
2019-08-08 12:10:00,91.99,92.08,91.97,92.04,13763.0,91.99,92.08,91.97,92.04,13763.0
2019-08-08 12:15:00,92.01,92.13,91.97,92.1,6554.0,92.01,92.13,91.97,92.1,6554.0
2019-08-08 12:20:00,92.07,92.18,92.07,92.14,13339.0,92.07,92.18,92.07,92.14,13339.0
2019-08-08 12:25:00,92.14,92.16,92.12,92.16,6108.0,92.14,92.16,92.12,92.16,6108.0
2019-08-08 12:30:00,92.16,92.18,92.07,92.15,6455.0,92.16,92.18,92.07,92.15,6455.0
2019-08-08 12:35:00,92.14,92.29,92.12,92.29,8712.0,92.14,92.29,92.12,92.29,8712.0
2019-08-08 12:40:00,92.33,92.38,92.22,92.28,15430.0,92.33,92.38,92.22,92.28,15430.0
2019-08-08 12:45:00,92.28,92.42,92.28,92.34,5390.0,92.28,92.42,92.28,92.34,5390.0
2019-08-08 12:50:00,92.37,92.47,92.35,92.45,7350.0,92.37,92.47,92.35,92.45,7350.0
2019-08-08 12:55:00,92.44,92.44,92.34,92.41,5870.0,92.44,92.44,92.34,92.41,5870.0
2019-08-08 13:00:00,92.42,92.48,92.4,92.45,9350.0,92.42,92.48,92.4,92.45,9350.0
2019-08-08 13:05:00,92.46,92.52,92.41,92.41,9376.0,92.46,92.52,92.41,92.41,9376.0
2019-08-08 13:10:00,92.42,92.46,92.35,92.43,5973.0,92.42,92.46,92.35,92.43,5973.0
2019-08-08 13:15:00,92.43,92.46,92.34,92.37,8386.0,92.43,92.46,92.34,92.37,8386.0
2019-08-08 13:20:00,92.35,92.42,92.32,92.37,6903.0,92.35,92.42,92.32,92.37,6903.0
2019-08-08 13:25:00,92.37,92.37,92.26,92.28,6841.0,92.37,92.37,92.26,92.28,6841.0
2019-08-08 13:30:00,92.28,92.34,92.23,92.29,8611.0,92.28,92.34,92.23,92.29,8611.0
2019-08-08 13:35:00,92.31,92.32,92.25,92.3,8765.0,92.31,92.32,92.25,92.3,8765.0
2019-08-08 13:40:00,92.31,92.32,92.29,92.31,8564.0,92.31,92.32,92.29,92.31,8564.0
2019-08-08 13:45:00,92.31,92.39,92.29,92.35,11321.0,92.31,92.39,92.29,92.35,11321.0
2019-08-08 13:50:00,92.35,92.44,92.33,92.42,15755.0,92.35,92.44,92.33,92.42,15755.0
2019-08-08 13:55:00,92.42,92.56,92.42,92.52,24482.0,92.42,92.56,92.42,92.52,24482.0
2019-08-08 14:00:00,92.53,92.61,92.5,92.58,16487.0,92.53,92.61,92.5,92.58,16487.0
2019-08-08 14:05:00,92.57,92.69,92.54,92.57,23603.0,92.57,92.69,92.54,92.57,23603.0
2019-08-08 14:10:00,92.56,92.68,92.52,92.66,44741.0,92.56,92.68,92.52,92.66,44741.0
2019-08-08 14:15:00,92.67,92.68,92.47,92.51,14419.0,92.67,92.68,92.47,92.51,14419.0
2019-08-08 14:20:00,92.5,92.56,92.43,92.48,10989.0,92.5,92.56,92.43,92.48,10989.0
2019-08-08 14:25:00,92.49,92.52,92.35,92.36,14217.0,92.49,92.52,92.35,92.36,14217.0
2019-08-08 14:30:00,92.4,92.45,92.39,92.43,7912.0,92.4,92.45,92.39,92.43,7912.0
2019-08-08 14:35:00,92.43,92.48,92.41,92.48,13450.0,92.43,92.48,92.41,92.48,13450.0
2019-08-08 14:40:00,92.47,92.52,92.44,92.48,13839.0,92.47,92.52,92.44,92.48,13839.0
2019-08-08 14:45:00,92.48,92.54,92.33,92.34,16704.0,92.48,92.54,92.33,92.34,16704.0
2019-08-08 14:50:00,92.37,92.46,92.37,92.42,13691.0,92.37,92.46,92.37,92.42,13691.0
2019-08-08 14:55:00,92.43,92.5,92.38,92.42,11535.0,92.43,92.5,92.38,92.42,11535.0
2019-08-08 15:00:00,92.44,92.59,92.42,92.53,16293.0,92.44,92.59,92.42,92.53,16293.0
2019-08-08 15:05:00,92.53,92.59,92.51,92.56,12424.0,92.53,92.59,92.51,92.56,12424.0
2019-08-08 15:10:00,92.56,92.6,92.49,92.57,16568.0,92.56,92.6,92.49,92.57,16568.0
2019-08-08 15:15:00,92.58,92.75,92.56,92.67,17399.0,92.58,92.75,92.56,92.67,17399.0
2019-08-08 15:20:00,92.68,92.84,92.68,92.83,25843.0,92.68,92.84,92.68,92.83,25843.0
2019-08-08 15:25:00,92.82,92.86,92.66,92.7,21319.0,92.82,92.86,92.66,92.7,21319.0
2019-08-08 15:30:00,92.71,92.87,92.69,92.87,29664.0,92.71,92.87,92.69,92.87,29664.0
2019-08-08 15:35:00,92.86,92.91,92.81,92.88,21484.0,92.86,92.91,92.81,92.88,21484.0
2019-08-08 15:40:00,92.88,93.05,92.87,93.0,35019.0,92.88,93.05,92.87,93.0,35019.0
2019-08-08 15:45:00,93.0,93.04,92.84,92.9,32478.0,93.0,93.04,92.84,92.9,32478.0
2019-08-08 15:50:00,92.9,92.91,92.81,92.88,52068.0,92.9,92.91,92.81,92.88,52068.0
2019-08-08 15:55:00,92.87,92.94,92.8,92.94,91707.0,92.87,92.94,92.8,92.94,91707.0
2019-08-09 09:30:00,92.86,92.86,92.51,92.56,13717.0,92.86,92.86,92.51,92.56,13717.0
2019-08-09 09:35:00,92.64,92.84,92.51,92.84,7440.0,92.64,92.84,92.51,92.84,7440.0
2019-08-09 09:40:00,92.77,92.77,92.45,92.45,3900.0,92.77,92.77,92.45,92.45,3900.0
2019-08-09 09:45:00,92.49,92.56,92.37,92.37,5194.0,92.49,92.56,92.37,92.37,5194.0
2019-08-09 09:50:00,92.4,92.4,91.92,91.94,13730.0,92.4,92.4,91.92,91.94,13730.0
2019-08-09 09:55:00,91.9,91.96,91.72,91.85,17161.0,91.9,91.96,91.72,91.85,17161.0
2019-08-09 10:00:00,91.87,91.87,91.68,91.79,22168.0,91.87,91.87,91.68,91.79,22168.0
2019-08-09 10:05:00,91.84,92.1,91.58,91.73,10735.0,91.84,92.1,91.58,91.73,10735.0
2019-08-09 10:10:00,91.74,91.99,91.7,91.95,6282.0,91.74,91.99,91.7,91.95,6282.0
2019-08-09 10:15:00,91.94,92.04,91.7,91.73,13779.0,91.94,92.04,91.7,91.73,13779.0
2019-08-09 10:20:00,91.7,91.84,91.49,91.57,6770.0,91.7,91.84,91.49,91.57,6770.0
2019-08-09 10:25:00,91.56,91.57,91.35,91.35,9984.0,91.56,91.57,91.35,91.35,9984.0
2019-08-09 10:30:00,91.34,91.43,91.26,91.43,18300.0,91.34,91.43,91.26,91.43,18300.0
2019-08-09 10:35:00,91.4,91.46,91.35,91.36,15686.0,91.4,91.46,91.35,91.36,15686.0
2019-08-09 10:40:00,91.35,91.35,91.05,91.11,24544.0,91.35,91.35,91.05,91.11,24544.0
2019-08-09 10:45:00,91.12,91.29,91.03,91.27,47608.0,91.12,91.29,91.03,91.27,47608.0
2019-08-09 10:50:00,91.32,91.43,91.29,91.4,8546.0,91.32,91.43,91.29,91.4,8546.0
2019-08-09 10:55:00,91.39,91.48,91.34,91.37,9200.0,91.39,91.48,91.34,91.37,9200.0
2019-08-09 11:00:00,91.36,91.41,91.23,91.31,12605.0,91.36,91.41,91.23,91.31,12605.0
2019-08-09 11:05:00,91.29,91.29,91.07,91.07,9834.0,91.29,91.29,91.07,91.07,9834.0
2019-08-09 11:10:00,91.07,91.16,90.98,91.14,15771.0,91.07,91.16,90.98,91.14,15771.0
2019-08-09 11:15:00,91.16,91.23,91.02,91.02,9696.0,91.16,91.23,91.02,91.02,9696.0
2019-08-09 11:20:00,90.99,91.21,90.94,91.0,14152.0,90.99,91.21,90.94,91.0,14152.0
2019-08-09 11:25:00,90.97,90.99,90.74,90.74,22962.0,90.97,90.99,90.74,90.74,22962.0
2019-08-09 11:30:00,90.77,90.81,90.69,90.79,15717.0,90.77,90.81,90.69,90.79,15717.0
2019-08-09 11:35:00,90.77,90.92,90.69,90.9,23445.0,90.77,90.92,90.69,90.9,23445.0
2019-08-09 11:40:00,90.92,91.01,90.83,90.86,20384.0,90.92,91.01,90.83,90.86,20384.0
2019-08-09 11:45:00,90.83,91.13,90.82,91.13,11036.0,90.83,91.13,90.82,91.13,11036.0
2019-08-09 11:50:00,91.09,91.1,90.93,90.97,39390.0,91.09,91.1,90.93,90.97,39390.0
2019-08-09 11:55:00,90.97,90.99,90.75,90.84,12422.0,90.97,90.99,90.75,90.84,12422.0
2019-08-09 12:00:00,90.83,91.01,90.82,90.95,6978.0,90.83,91.01,90.82,90.95,6978.0
2019-08-09 12:05:00,90.99,90.99,90.81,90.84,2800.0,90.99,90.99,90.81,90.84,2800.0
2019-08-09 12:10:00,90.83,90.96,90.81,90.81,9041.0,90.83,90.96,90.81,90.81,9041.0
2019-08-09 12:15:00,90.79,90.81,90.55,90.55,10340.0,90.79,90.81,90.55,90.55,10340.0
2019-08-09 12:20:00,90.54,90.6,90.48,90.53,26281.0,90.54,90.6,90.48,90.53,26281.0
2019-08-09 12:25:00,90.52,90.68,90.46,90.61,12173.0,90.52,90.68,90.46,90.61,12173.0
2019-08-09 12:30:00,90.61,90.62,90.47,90.62,8513.0,90.61,90.62,90.47,90.62,8513.0
2019-08-09 12:35:00,90.6,90.63,90.52,90.63,12444.0,90.6,90.63,90.52,90.63,12444.0
2019-08-09 12:40:00,90.65,90.83,90.63,90.75,15271.0,90.65,90.83,90.63,90.75,15271.0
2019-08-09 12:45:00,90.75,90.81,90.7,90.78,4184.0,90.75,90.81,90.7,90.78,4184.0
2019-08-09 12:50:00,90.8,91.04,90.74,91.04,10424.0,90.8,91.04,90.74,91.04,10424.0
2019-08-09 12:55:00,91.05,91.11,90.81,90.81,29971.0,91.05,91.11,90.81,90.81,29971.0
2019-08-09 13:00:00,90.83,90.98,90.83,90.91,18642.0,90.83,90.98,90.83,90.91,18642.0
2019-08-09 13:05:00,90.93,90.98,90.8,90.86,10481.0,90.93,90.98,90.8,90.86,10481.0
2019-08-09 13:10:00,90.85,90.92,90.79,90.81,5251.0,90.85,90.92,90.79,90.81,5251.0
2019-08-09 13:15:00,90.85,90.9,90.76,90.9,8839.0,90.85,90.9,90.76,90.9,8839.0
2019-08-09 13:20:00,90.89,90.93,90.8,90.87,9344.0,90.89,90.93,90.8,90.87,9344.0
2019-08-09 13:25:00,90.85,90.95,90.84,90.88,8742.0,90.85,90.95,90.84,90.88,8742.0
2019-08-09 13:30:00,90.9,91.04,90.88,90.99,13219.0,90.9,91.04,90.88,90.99,13219.0
2019-08-09 13:35:00,90.99,91.01,90.87,90.92,8101.0,90.99,91.01,90.87,90.92,8101.0
2019-08-09 13:40:00,90.87,90.91,90.82,90.84,10077.0,90.87,90.91,90.82,90.84,10077.0
2019-08-09 13:45:00,90.85,90.88,90.78,90.87,9371.0,90.85,90.88,90.78,90.87,9371.0
2019-08-09 13:50:00,90.86,90.88,90.81,90.87,6367.0,90.86,90.88,90.81,90.87,6367.0
2019-08-09 13:55:00,90.85,90.85,90.72,90.72,9818.0,90.85,90.85,90.72,90.72,9818.0
2019-08-09 14:00:00,90.72,90.73,90.56,90.58,12541.0,90.72,90.73,90.56,90.58,12541.0
2019-08-09 14:05:00,90.59,90.7,90.59,90.7,11204.0,90.59,90.7,90.59,90.7,11204.0
2019-08-09 14:10:00,90.7,90.72,90.6,90.65,6248.0,90.7,90.72,90.6,90.65,6248.0
2019-08-09 14:15:00,90.64,90.65,90.56,90.6,8036.0,90.64,90.65,90.56,90.6,8036.0
2019-08-09 14:20:00,90.6,90.62,90.56,90.59,12869.0,90.6,90.62,90.56,90.59,12869.0
2019-08-09 14:25:00,90.59,90.66,90.44,90.46,11769.0,90.59,90.66,90.44,90.46,11769.0
2019-08-09 14:30:00,90.48,90.55,90.45,90.51,9631.0,90.48,90.55,90.45,90.51,9631.0
2019-08-09 14:35:00,90.53,90.54,90.34,90.41,8897.0,90.53,90.54,90.34,90.41,8897.0
2019-08-09 14:40:00,90.41,90.42,90.32,90.41,8155.0,90.41,90.42,90.32,90.41,8155.0
2019-08-09 14:45:00,90.41,90.42,90.32,90.33,15037.0,90.41,90.42,90.32,90.33,15037.0
2019-08-09 14:50:00,90.41,90.45,90.34,90.42,6536.0,90.41,90.45,90.34,90.42,6536.0
2019-08-09 14:55:00,90.43,90.5,90.38,90.38,17972.0,90.43,90.5,90.38,90.38,17972.0
2019-08-09 15:00:00,90.39,90.4,90.25,90.33,22076.0,90.39,90.4,90.25,90.33,22076.0
2019-08-09 15:05:00,90.35,90.5,90.35,90.49,19984.0,90.35,90.5,90.35,90.49,19984.0
2019-08-09 15:10:00,90.47,90.5,90.36,90.36,10535.0,90.47,90.5,90.36,90.36,10535.0
2019-08-09 15:15:00,90.38,90.41,90.28,90.31,20986.0,90.38,90.41,90.28,90.31,20986.0
2019-08-09 15:20:00,90.31,90.34,90.23,90.23,23557.0,90.31,90.34,90.23,90.23,23557.0
2019-08-09 15:25:00,90.24,90.46,90.23,90.32,36660.0,90.24,90.46,90.23,90.32,36660.0
2019-08-09 15:30:00,90.31,90.49,90.3,90.35,35243.0,90.31,90.49,90.3,90.35,35243.0
2019-08-09 15:35:00,90.31,90.37,90.26,90.33,32043.0,90.31,90.37,90.26,90.33,32043.0
2019-08-09 15:40:00,90.33,90.39,90.23,90.23,39135.0,90.33,90.39,90.23,90.23,39135.0
2019-08-09 15:45:00,90.23,90.25,90.07,90.09,53872.0,90.23,90.25,90.07,90.09,53872.0
2019-08-09 15:50:00,90.08,90.14,89.97,89.98,103680.0,90.08,90.14,89.97,89.98,103680.0
2019-08-09 15:55:00,89.97,90.15,89.9,90.1,150887.0,89.97,90.15,89.9,90.1,150887.0
2019-08-12 09:30:00,89.92,89.96,89.41,89.86,28286.0,89.92,89.96,89.41,89.86,28286.0
2019-08-12 09:35:00,89.81,90.29,89.63,90.27,16250.0,89.81,90.29,89.63,90.27,16250.0
2019-08-12 09:40:00,90.31,90.43,90.06,90.14,12187.0,90.31,90.43,90.06,90.14,12187.0
2019-08-12 09:45:00,90.22,90.22,89.89,89.93,13560.0,90.22,90.22,89.89,89.93,13560.0
2019-08-12 09:50:00,89.9,89.94,89.69,89.72,15500.0,89.9,89.94,89.69,89.72,15500.0
2019-08-12 09:55:00,89.7,89.72,89.54,89.66,16343.0,89.7,89.72,89.54,89.66,16343.0
2019-08-12 10:00:00,89.71,90.14,89.69,90.11,45676.0,89.71,90.14,89.69,90.11,45676.0
2019-08-12 10:05:00,90.1,90.11,89.96,89.98,24203.0,90.1,90.11,89.96,89.98,24203.0
2019-08-12 10:10:00,89.99,90.23,89.97,90.21,14489.0,89.99,90.23,89.97,90.21,14489.0
2019-08-12 10:15:00,90.24,90.31,90.14,90.14,27097.0,90.24,90.31,90.14,90.14,27097.0
2019-08-12 10:20:00,90.16,90.25,90.09,90.22,24380.0,90.16,90.25,90.09,90.22,24380.0
2019-08-12 10:25:00,90.22,90.39,90.21,90.38,13935.0,90.22,90.39,90.21,90.38,13935.0
2019-08-12 10:30:00,90.38,90.4,90.25,90.25,6716.0,90.38,90.4,90.25,90.25,6716.0
2019-08-12 10:35:00,90.26,90.5,90.25,90.44,15917.0,90.26,90.5,90.25,90.44,15917.0
2019-08-12 10:40:00,90.42,90.46,90.1,90.11,14463.0,90.42,90.46,90.1,90.11,14463.0
2019-08-12 10:45:00,90.14,90.2,90.0,90.04,14455.0,90.14,90.2,90.0,90.04,14455.0
2019-08-12 10:50:00,90.04,90.13,90.04,90.08,4385.0,90.04,90.13,90.04,90.08,4385.0
2019-08-12 10:55:00,90.07,90.2,90.07,90.19,4647.0,90.07,90.2,90.07,90.19,4647.0
2019-08-12 11:00:00,90.18,90.2,90.07,90.19,20001.0,90.18,90.2,90.07,90.19,20001.0
2019-08-12 11:05:00,90.18,90.26,90.13,90.16,25283.0,90.18,90.26,90.13,90.16,25283.0
2019-08-12 11:10:00,90.18,90.2,90.07,90.15,21330.0,90.18,90.2,90.07,90.15,21330.0
2019-08-12 11:15:00,90.15,90.48,90.14,90.4,17041.0,90.15,90.48,90.14,90.4,17041.0
2019-08-12 11:20:00,90.41,90.52,90.37,90.52,12141.0,90.41,90.52,90.37,90.52,12141.0
2019-08-12 11:25:00,90.52,90.67,90.51,90.58,11112.0,90.52,90.67,90.51,90.58,11112.0
2019-08-12 11:30:00,90.61,90.65,90.55,90.56,12939.0,90.61,90.65,90.55,90.56,12939.0
2019-08-12 11:35:00,90.58,90.71,90.55,90.67,10287.0,90.58,90.71,90.55,90.67,10287.0
2019-08-12 11:40:00,90.64,90.76,90.61,90.75,12953.0,90.64,90.76,90.61,90.75,12953.0
2019-08-12 11:45:00,90.75,90.94,90.75,90.82,59577.0,90.75,90.94,90.75,90.82,59577.0
2019-08-12 11:50:00,90.82,90.91,90.8,90.91,13035.0,90.82,90.91,90.8,90.91,13035.0
2019-08-12 11:55:00,90.91,91.04,90.86,91.04,10780.0,90.91,91.04,90.86,91.04,10780.0
2019-08-12 12:00:00,91.02,91.08,90.92,91.08,23437.0,91.02,91.08,90.92,91.08,23437.0
2019-08-12 12:05:00,91.1,91.11,90.97,91.08,10766.0,91.1,91.11,90.97,91.08,10766.0
2019-08-12 12:10:00,91.1,91.15,91.0,91.07,19241.0,91.1,91.15,91.0,91.07,19241.0
2019-08-12 12:15:00,91.08,91.08,90.9,90.99,15251.0,91.08,91.08,90.9,90.99,15251.0
2019-08-12 12:20:00,91.02,91.15,91.01,91.11,22061.0,91.02,91.15,91.01,91.11,22061.0
2019-08-12 12:25:00,91.1,91.18,90.98,91.13,13846.0,91.1,91.18,90.98,91.13,13846.0
2019-08-12 12:30:00,91.15,91.34,91.15,91.17,19167.0,91.15,91.34,91.15,91.17,19167.0
2019-08-12 12:35:00,91.17,91.27,91.12,91.21,12451.0,91.17,91.27,91.12,91.21,12451.0
2019-08-12 12:40:00,91.22,91.22,90.98,91.0,22333.0,91.22,91.22,90.98,91.0,22333.0
2019-08-12 12:45:00,90.98,91.11,90.97,91.06,24733.0,90.98,91.11,90.97,91.06,24733.0
2019-08-12 12:50:00,91.07,91.12,90.88,90.9,17978.0,91.07,91.12,90.88,90.9,17978.0
2019-08-12 12:55:00,90.88,90.94,90.81,90.87,12023.0,90.88,90.94,90.81,90.87,12023.0
2019-08-12 13:00:00,90.88,90.95,90.86,90.94,21787.0,90.88,90.95,90.86,90.94,21787.0
2019-08-12 13:05:00,90.92,91.01,90.86,90.89,10021.0,90.92,91.01,90.86,90.89,10021.0
2019-08-12 13:10:00,90.9,90.94,90.87,90.93,48865.0,90.9,90.94,90.87,90.93,48865.0
2019-08-12 13:15:00,90.93,91.0,90.81,90.9,36311.0,90.93,91.0,90.81,90.9,36311.0
2019-08-12 13:20:00,90.9,90.96,90.85,90.87,14340.0,90.9,90.96,90.85,90.87,14340.0
2019-08-12 13:25:00,90.87,90.92,90.85,90.86,15900.0,90.87,90.92,90.85,90.86,15900.0
2019-08-12 13:30:00,90.86,90.86,90.62,90.73,17572.0,90.86,90.86,90.62,90.73,17572.0
2019-08-12 13:35:00,90.7,90.7,90.52,90.52,10272.0,90.7,90.7,90.52,90.52,10272.0
2019-08-12 13:40:00,90.54,90.69,90.48,90.63,22664.0,90.54,90.69,90.48,90.63,22664.0
2019-08-12 13:45:00,90.64,90.69,90.59,90.69,4117.0,90.64,90.69,90.59,90.69,4117.0
2019-08-12 13:50:00,90.72,90.72,90.58,90.61,8661.0,90.72,90.72,90.58,90.61,8661.0
2019-08-12 13:55:00,90.62,90.64,90.53,90.57,10487.0,90.62,90.64,90.53,90.57,10487.0
2019-08-12 14:00:00,90.56,90.63,90.5,90.55,8801.0,90.56,90.63,90.5,90.55,8801.0
2019-08-12 14:05:00,90.55,90.55,90.35,90.39,16877.0,90.55,90.55,90.35,90.39,16877.0
2019-08-12 14:10:00,90.38,90.45,90.3,90.4,16653.0,90.38,90.45,90.3,90.4,16653.0
2019-08-12 14:15:00,90.43,90.54,90.41,90.42,19941.0,90.43,90.54,90.41,90.42,19941.0
2019-08-12 14:20:00,90.38,90.49,90.3,90.45,13749.0,90.38,90.49,90.3,90.45,13749.0
2019-08-12 14:25:00,90.48,90.51,90.38,90.41,22029.0,90.48,90.51,90.38,90.41,22029.0
2019-08-12 14:30:00,90.37,90.46,90.37,90.45,16431.0,90.37,90.46,90.37,90.45,16431.0
2019-08-12 14:35:00,90.44,90.71,90.42,90.62,50069.0,90.44,90.71,90.42,90.62,50069.0
2019-08-12 14:40:00,90.63,90.65,90.4,90.43,28208.0,90.63,90.65,90.4,90.43,28208.0
2019-08-12 14:45:00,90.42,90.51,90.39,90.45,16490.0,90.42,90.51,90.39,90.45,16490.0
2019-08-12 14:50:00,90.44,90.49,90.32,90.39,18511.0,90.44,90.49,90.32,90.39,18511.0
2019-08-12 14:55:00,90.39,90.56,90.39,90.51,37710.0,90.39,90.56,90.39,90.51,37710.0
2019-08-12 15:00:00,90.51,90.63,90.51,90.63,17690.0,90.51,90.63,90.51,90.63,17690.0
2019-08-12 15:05:00,90.61,90.65,90.52,90.62,10024.0,90.61,90.65,90.52,90.62,10024.0
2019-08-12 15:10:00,90.62,90.65,90.52,90.53,14716.0,90.62,90.65,90.52,90.53,14716.0
2019-08-12 15:15:00,90.53,90.66,90.52,90.61,13768.0,90.53,90.66,90.52,90.61,13768.0
2019-08-12 15:20:00,90.59,90.59,90.48,90.59,16207.0,90.59,90.59,90.48,90.59,16207.0
2019-08-12 15:25:00,90.58,90.64,90.54,90.6,10792.0,90.58,90.64,90.54,90.6,10792.0
2019-08-12 15:30:00,90.6,90.69,90.58,90.67,19533.0,90.6,90.69,90.58,90.67,19533.0
2019-08-12 15:35:00,90.67,90.88,90.66,90.88,29517.0,90.67,90.88,90.66,90.88,29517.0
2019-08-12 15:40:00,90.9,90.95,90.83,90.91,29922.0,90.9,90.95,90.83,90.91,29922.0
2019-08-12 15:45:00,90.91,90.99,90.89,90.98,55626.0,90.91,90.99,90.89,90.98,55626.0
2019-08-12 15:50:00,90.98,91.1,90.97,91.0,56149.0,90.98,91.1,90.97,91.0,56149.0
2019-08-12 15:55:00,91.0,91.24,90.95,91.0,123371.0,91.0,91.24,90.95,91.0,123371.0
2019-08-13 09:30:00,91.09,91.09,90.41,90.79,25231.0,91.09,91.09,90.41,90.79,25231.0
2019-08-13 09:35:00,90.86,91.86,90.86,91.8,25798.0,90.86,91.86,90.86,91.8,25798.0
2019-08-13 09:40:00,91.74,91.99,91.66,91.99,26585.0,91.74,91.99,91.66,91.99,26585.0
2019-08-13 09:45:00,92.1,96.2,92.01,95.56,235568.0,92.1,96.2,92.01,95.56,235568.0
2019-08-13 09:50:00,95.55,96.0,94.9,95.45,155903.0,95.55,96.0,94.9,95.45,155903.0
2019-08-13 09:55:00,95.42,97.3,95.39,97.27,238887.0,95.42,97.3,95.39,97.27,238887.0
2019-08-13 10:00:00,97.28,98.22,96.58,98.14,223726.0,97.28,98.22,96.58,98.14,223726.0
2019-08-13 10:05:00,98.15,98.41,97.34,97.53,125605.0,98.15,98.41,97.34,97.53,125605.0
2019-08-13 10:10:00,97.49,97.63,97.0,97.26,64890.0,97.49,97.63,97.0,97.26,64890.0
2019-08-13 10:15:00,97.26,97.95,97.08,97.91,40121.0,97.26,97.95,97.08,97.91,40121.0
2019-08-13 10:20:00,98.0,98.08,97.24,97.26,30631.0,98.0,98.08,97.24,97.26,30631.0
2019-08-13 10:25:00,97.28,97.89,97.28,97.56,26790.0,97.28,97.89,97.28,97.56,26790.0
2019-08-13 10:30:00,97.63,98.32,97.47,97.47,102443.0,97.63,98.32,97.47,97.47,102443.0
2019-08-13 10:35:00,97.47,97.64,97.06,97.4,61356.0,97.47,97.64,97.06,97.4,61356.0
2019-08-13 10:40:00,97.32,97.36,96.6,96.66,46939.0,97.32,97.36,96.6,96.66,46939.0
2019-08-13 10:45:00,96.67,96.73,96.28,96.33,41255.0,96.67,96.73,96.28,96.33,41255.0
2019-08-13 10:50:00,96.33,96.37,95.71,95.71,73363.0,96.33,96.37,95.71,95.71,73363.0
2019-08-13 10:55:00,95.7,95.73,95.19,95.38,33801.0,95.7,95.73,95.19,95.38,33801.0
2019-08-13 11:00:00,95.43,95.74,95.31,95.55,75372.0,95.43,95.74,95.31,95.55,75372.0
2019-08-13 11:05:00,95.57,95.58,95.0,95.06,96570.0,95.57,95.58,95.0,95.06,96570.0
2019-08-13 11:10:00,95.04,95.28,94.91,95.05,32800.0,95.04,95.28,94.91,95.05,32800.0
2019-08-13 11:15:00,95.04,95.07,94.45,94.47,23147.0,95.04,95.07,94.45,94.47,23147.0
2019-08-13 11:20:00,94.47,95.1,94.11,94.44,49467.0,94.47,95.1,94.11,94.44,49467.0
2019-08-13 11:25:00,94.34,94.42,94.13,94.4,22104.0,94.34,94.42,94.13,94.4,22104.0
2019-08-13 11:30:00,94.44,94.44,94.08,94.23,67199.0,94.44,94.44,94.08,94.23,67199.0
2019-08-13 11:35:00,94.26,94.63,94.19,94.52,24147.0,94.26,94.63,94.19,94.52,24147.0
2019-08-13 11:40:00,94.56,94.8,94.56,94.7,9791.0,94.56,94.8,94.56,94.7,9791.0
2019-08-13 11:45:00,94.7,94.78,94.48,94.51,10674.0,94.7,94.78,94.48,94.51,10674.0
2019-08-13 11:50:00,94.53,94.58,94.34,94.43,6381.0,94.53,94.58,94.34,94.43,6381.0
2019-08-13 11:55:00,94.52,94.64,94.42,94.59,10145.0,94.52,94.64,94.42,94.59,10145.0
2019-08-13 12:00:00,94.61,94.72,94.39,94.4,25664.0,94.61,94.72,94.39,94.4,25664.0
2019-08-13 12:05:00,94.37,94.5,94.33,94.42,13650.0,94.37,94.5,94.33,94.42,13650.0
2019-08-13 12:10:00,94.51,94.68,94.48,94.68,20087.0,94.51,94.68,94.48,94.68,20087.0
2019-08-13 12:15:00,94.68,94.8,94.63,94.74,26364.0,94.68,94.8,94.63,94.74,26364.0
2019-08-13 12:20:00,94.72,94.98,94.68,94.71,30624.0,94.72,94.98,94.68,94.71,30624.0
2019-08-13 12:25:00,94.69,94.79,94.52,94.52,15381.0,94.69,94.79,94.52,94.52,15381.0
2019-08-13 12:30:00,94.53,94.71,94.53,94.69,13802.0,94.53,94.71,94.53,94.69,13802.0
2019-08-13 12:35:00,94.69,94.87,94.69,94.77,13550.0,94.69,94.87,94.69,94.77,13550.0
2019-08-13 12:40:00,94.76,94.8,94.53,94.62,15577.0,94.76,94.8,94.53,94.62,15577.0
2019-08-13 12:45:00,94.65,94.65,94.32,94.33,14996.0,94.65,94.65,94.32,94.33,14996.0
2019-08-13 12:50:00,94.31,94.54,94.31,94.38,14050.0,94.31,94.54,94.31,94.38,14050.0
2019-08-13 12:55:00,94.36,94.38,94.14,94.29,10725.0,94.36,94.38,94.14,94.29,10725.0
2019-08-13 13:00:00,94.28,94.59,94.24,94.59,8100.0,94.28,94.59,94.24,94.59,8100.0
2019-08-13 13:05:00,94.59,94.6,94.48,94.5,10545.0,94.59,94.6,94.48,94.5,10545.0
2019-08-13 13:10:00,94.5,94.5,94.38,94.5,5979.0,94.5,94.5,94.38,94.5,5979.0
2019-08-13 13:15:00,94.51,94.54,94.19,94.34,15377.0,94.51,94.54,94.19,94.34,15377.0
2019-08-13 13:20:00,94.34,94.48,94.25,94.36,11654.0,94.34,94.48,94.25,94.36,11654.0
2019-08-13 13:25:00,94.39,94.58,94.39,94.57,5420.0,94.39,94.58,94.39,94.57,5420.0
2019-08-13 13:30:00,94.58,94.67,94.5,94.62,12550.0,94.58,94.67,94.5,94.62,12550.0
2019-08-13 13:35:00,94.62,94.78,94.57,94.6,11333.0,94.62,94.78,94.57,94.6,11333.0
2019-08-13 13:40:00,94.6,94.68,94.55,94.68,7781.0,94.6,94.68,94.55,94.68,7781.0
2019-08-13 13:45:00,94.69,94.8,94.67,94.77,7861.0,94.69,94.8,94.67,94.77,7861.0
2019-08-13 13:50:00,94.81,94.96,94.81,94.84,7362.0,94.81,94.96,94.81,94.84,7362.0
2019-08-13 13:55:00,94.82,94.93,94.75,94.88,7310.0,94.82,94.93,94.75,94.88,7310.0
2019-08-13 14:00:00,94.87,94.94,94.74,94.93,15208.0,94.87,94.94,94.74,94.93,15208.0
2019-08-13 14:05:00,94.95,94.96,94.76,94.87,12110.0,94.95,94.96,94.76,94.87,12110.0
2019-08-13 14:10:00,94.89,94.9,94.75,94.81,6940.0,94.89,94.9,94.75,94.81,6940.0
2019-08-13 14:15:00,94.81,94.81,94.7,94.75,13180.0,94.81,94.81,94.7,94.75,13180.0
2019-08-13 14:20:00,94.75,94.81,94.66,94.78,17161.0,94.75,94.81,94.66,94.78,17161.0
2019-08-13 14:25:00,94.8,94.81,94.65,94.77,27959.0,94.8,94.81,94.65,94.77,27959.0
2019-08-13 14:30:00,94.77,94.9,94.71,94.9,15040.0,94.77,94.9,94.71,94.9,15040.0
2019-08-13 14:35:00,94.91,95.05,94.86,95.04,17768.0,94.91,95.05,94.86,95.04,17768.0
2019-08-13 14:40:00,95.02,95.05,94.94,94.97,13876.0,95.02,95.05,94.94,94.97,13876.0
2019-08-13 14:45:00,94.97,95.0,94.86,94.88,14323.0,94.97,95.0,94.86,94.88,14323.0
2019-08-13 14:50:00,94.88,95.08,94.88,95.03,28405.0,94.88,95.08,94.88,95.03,28405.0
2019-08-13 14:55:00,95.0,95.03,94.93,94.97,28985.0,95.0,95.03,94.93,94.97,28985.0
2019-08-13 15:00:00,94.97,95.0,94.72,94.8,26120.0,94.97,95.0,94.72,94.8,26120.0
2019-08-13 15:05:00,94.81,94.82,94.71,94.76,12908.0,94.81,94.82,94.71,94.76,12908.0
2019-08-13 15:10:00,94.77,94.78,94.55,94.59,33111.0,94.77,94.78,94.55,94.59,33111.0
2019-08-13 15:15:00,94.6,94.62,94.49,94.61,17535.0,94.6,94.62,94.49,94.61,17535.0
2019-08-13 15:20:00,94.56,94.56,94.32,94.35,19399.0,94.56,94.56,94.32,94.35,19399.0
2019-08-13 15:25:00,94.34,94.52,94.32,94.51,16033.0,94.34,94.52,94.32,94.51,16033.0
2019-08-13 15:30:00,94.49,94.58,94.46,94.49,27696.0,94.49,94.58,94.46,94.49,27696.0
2019-08-13 15:35:00,94.48,94.52,94.33,94.48,29212.0,94.48,94.52,94.33,94.48,29212.0
2019-08-13 15:40:00,94.48,94.55,94.38,94.5,34384.0,94.48,94.55,94.38,94.5,34384.0
2019-08-13 15:45:00,94.51,94.68,94.43,94.68,36284.0,94.51,94.68,94.43,94.68,36284.0
2019-08-13 15:50:00,94.68,94.72,94.59,94.66,68605.0,94.68,94.72,94.59,94.66,68605.0
2019-08-13 15:55:00,94.66,94.66,94.47,94.61,179377.0,94.66,94.66,94.47,94.61,179377.0
2019-08-14 09:30:00,92.3,92.92,92.12,92.83,35453.0,92.3,92.92,92.12,92.83,35453.0
2019-08-14 09:35:00,92.89,93.16,92.72,93.07,10830.0,92.89,93.16,92.72,93.07,10830.0
2019-08-14 09:40:00,93.07,93.39,92.91,93.22,17183.0,93.07,93.39,92.91,93.22,17183.0
2019-08-14 09:45:00,93.2,93.26,92.8,92.94,14976.0,93.2,93.26,92.8,92.94,14976.0
2019-08-14 09:50:00,92.98,93.13,92.88,93.0,29811.0,92.98,93.13,92.88,93.0,29811.0
2019-08-14 09:55:00,93.0,93.13,92.92,93.1,12057.0,93.0,93.13,92.92,93.1,12057.0
2019-08-14 10:00:00,93.1,93.14,92.66,92.76,18945.0,93.1,93.14,92.66,92.76,18945.0
2019-08-14 10:05:00,92.78,93.04,92.67,92.99,18110.0,92.78,93.04,92.67,92.99,18110.0
2019-08-14 10:10:00,92.97,93.1,92.94,93.03,9140.0,92.97,93.1,92.94,93.03,9140.0
2019-08-14 10:15:00,93.04,93.28,93.03,93.1,53102.0,93.04,93.28,93.03,93.1,53102.0
2019-08-14 10:20:00,93.15,93.48,93.02,93.31,12897.0,93.15,93.48,93.02,93.31,12897.0
2019-08-14 10:25:00,93.3,93.62,93.3,93.52,20758.0,93.3,93.62,93.3,93.52,20758.0
2019-08-14 10:30:00,93.52,93.57,93.35,93.57,20062.0,93.52,93.57,93.35,93.57,20062.0
2019-08-14 10:35:00,93.6,93.63,93.41,93.42,15382.0,93.6,93.63,93.41,93.42,15382.0
2019-08-14 10:40:00,93.32,93.32,93.14,93.28,6700.0,93.32,93.32,93.14,93.28,6700.0
2019-08-14 10:45:00,93.29,93.29,93.1,93.14,28885.0,93.29,93.29,93.1,93.14,28885.0
2019-08-14 10:50:00,93.02,93.24,93.02,93.05,16163.0,93.02,93.24,93.02,93.05,16163.0
2019-08-14 10:55:00,93.02,93.22,92.91,92.94,15187.0,93.02,93.22,92.91,92.94,15187.0
2019-08-14 11:00:00,92.95,93.08,92.79,92.91,18952.0,92.95,93.08,92.79,92.91,18952.0
2019-08-14 11:05:00,92.95,93.02,92.8,92.94,7800.0,92.95,93.02,92.8,92.94,7800.0
2019-08-14 11:10:00,92.92,92.93,92.76,92.78,6597.0,92.92,92.93,92.76,92.78,6597.0
2019-08-14 11:15:00,92.78,93.02,92.68,92.82,23342.0,92.78,93.02,92.68,92.82,23342.0
2019-08-14 11:20:00,92.85,93.05,92.83,92.94,7626.0,92.85,93.05,92.83,92.94,7626.0
2019-08-14 11:25:00,92.93,93.07,92.83,92.83,10523.0,92.93,93.07,92.83,92.83,10523.0
2019-08-14 11:30:00,92.87,93.05,92.86,93.03,7743.0,92.87,93.05,92.86,93.03,7743.0
2019-08-14 11:35:00,93.03,93.04,92.74,92.94,10855.0,93.03,93.04,92.74,92.94,10855.0
2019-08-14 11:40:00,92.96,92.96,92.73,92.77,7000.0,92.96,92.96,92.73,92.77,7000.0
2019-08-14 11:45:00,92.72,92.75,92.52,92.66,8956.0,92.72,92.75,92.52,92.66,8956.0
2019-08-14 11:50:00,92.67,92.82,92.65,92.75,6614.0,92.67,92.82,92.65,92.75,6614.0
2019-08-14 11:55:00,92.75,92.75,92.58,92.72,9933.0,92.75,92.75,92.58,92.72,9933.0
2019-08-14 12:00:00,92.69,92.69,92.46,92.6,10369.0,92.69,92.69,92.46,92.6,10369.0
2019-08-14 12:05:00,92.53,92.71,92.53,92.66,8029.0,92.53,92.71,92.53,92.66,8029.0
2019-08-14 12:10:00,92.62,92.77,92.5,92.73,17441.0,92.62,92.77,92.5,92.73,17441.0
2019-08-14 12:15:00,92.71,92.73,92.57,92.63,10278.0,92.71,92.73,92.57,92.63,10278.0
2019-08-14 12:20:00,92.62,92.69,92.46,92.56,8216.0,92.62,92.69,92.46,92.56,8216.0
2019-08-14 12:25:00,92.54,92.62,92.47,92.62,9185.0,92.54,92.62,92.47,92.62,9185.0
2019-08-14 12:30:00,92.66,92.82,92.66,92.81,8305.0,92.66,92.82,92.66,92.81,8305.0
2019-08-14 12:35:00,92.81,92.84,92.71,92.73,12848.0,92.81,92.84,92.71,92.73,12848.0
2019-08-14 12:40:00,92.72,92.75,92.55,92.74,7417.0,92.72,92.75,92.55,92.74,7417.0
2019-08-14 12:45:00,92.72,92.74,92.49,92.49,10369.0,92.72,92.74,92.49,92.49,10369.0
2019-08-14 12:50:00,92.51,92.61,92.45,92.48,10825.0,92.51,92.61,92.45,92.48,10825.0
2019-08-14 12:55:00,92.52,92.53,92.42,92.49,9642.0,92.52,92.53,92.42,92.49,9642.0
2019-08-14 13:00:00,92.48,92.74,92.39,92.64,13878.0,92.48,92.74,92.39,92.64,13878.0
2019-08-14 13:05:00,92.64,92.68,92.52,92.68,7614.0,92.64,92.68,92.52,92.68,7614.0
2019-08-14 13:10:00,92.7,92.84,92.61,92.81,8052.0,92.7,92.84,92.61,92.81,8052.0
2019-08-14 13:15:00,92.77,92.81,92.62,92.63,12079.0,92.77,92.81,92.62,92.63,12079.0
2019-08-14 13:20:00,92.66,92.9,92.61,92.9,11160.0,92.66,92.9,92.61,92.9,11160.0
2019-08-14 13:25:00,92.91,93.19,92.85,92.99,11384.0,92.91,93.19,92.85,92.99,11384.0
2019-08-14 13:30:00,93.0,93.16,92.99,93.02,14749.0,93.0,93.16,92.99,93.02,14749.0
2019-08-14 13:35:00,93.08,93.36,93.06,93.27,12922.0,93.08,93.36,93.06,93.27,12922.0
2019-08-14 13:40:00,93.26,93.42,93.2,93.26,14579.0,93.26,93.42,93.2,93.26,14579.0
2019-08-14 13:45:00,93.26,93.3,93.13,93.3,12316.0,93.26,93.3,93.13,93.3,12316.0
2019-08-14 13:50:00,93.3,93.45,93.23,93.23,13136.0,93.3,93.45,93.23,93.23,13136.0
2019-08-14 13:55:00,93.22,93.43,93.2,93.43,12895.0,93.22,93.43,93.2,93.43,12895.0
2019-08-14 14:00:00,93.43,93.54,93.31,93.45,10164.0,93.43,93.54,93.31,93.45,10164.0
2019-08-14 14:05:00,93.4,93.6,93.31,93.6,17045.0,93.4,93.6,93.31,93.6,17045.0
2019-08-14 14:10:00,93.59,93.79,93.59,93.63,12274.0,93.59,93.79,93.59,93.63,12274.0
2019-08-14 14:15:00,93.66,93.77,93.56,93.62,18147.0,93.66,93.77,93.56,93.62,18147.0
2019-08-14 14:20:00,93.6,93.65,93.48,93.52,13850.0,93.6,93.65,93.48,93.52,13850.0
2019-08-14 14:25:00,93.5,93.58,93.49,93.54,11084.0,93.5,93.58,93.49,93.54,11084.0
2019-08-14 14:30:00,93.53,93.61,93.47,93.55,20961.0,93.53,93.61,93.47,93.55,20961.0
2019-08-14 14:35:00,93.56,93.59,93.47,93.52,19826.0,93.56,93.59,93.47,93.52,19826.0
2019-08-14 14:40:00,93.51,93.67,93.5,93.62,15359.0,93.51,93.67,93.5,93.62,15359.0
2019-08-14 14:45:00,93.62,93.69,93.57,93.59,13536.0,93.62,93.69,93.57,93.59,13536.0
2019-08-14 14:50:00,93.63,93.73,93.59,93.67,18686.0,93.63,93.73,93.59,93.67,18686.0
2019-08-14 14:55:00,93.68,93.8,93.64,93.72,23348.0,93.68,93.8,93.64,93.72,23348.0
2019-08-14 15:00:00,93.71,94.08,93.66,94.02,52669.0,93.71,94.08,93.66,94.02,52669.0
2019-08-14 15:05:00,94.01,94.06,93.91,94.01,47917.0,94.01,94.06,93.91,94.01,47917.0
2019-08-14 15:10:00,94.02,94.07,93.86,93.91,33421.0,94.02,94.07,93.86,93.91,33421.0
2019-08-14 15:15:00,93.92,93.96,93.82,93.83,32362.0,93.92,93.96,93.82,93.83,32362.0
2019-08-14 15:20:00,93.81,93.81,93.63,93.71,37265.0,93.81,93.81,93.63,93.71,37265.0
2019-08-14 15:25:00,93.72,94.07,93.71,93.85,26989.0,93.72,94.07,93.71,93.85,26989.0
2019-08-14 15:30:00,93.85,93.86,93.56,93.65,29429.0,93.85,93.86,93.56,93.65,29429.0
2019-08-14 15:35:00,93.67,93.71,93.37,93.48,23561.0,93.67,93.71,93.37,93.48,23561.0
2019-08-14 15:40:00,93.47,93.51,93.22,93.36,31554.0,93.47,93.51,93.22,93.36,31554.0
2019-08-14 15:45:00,93.36,93.57,93.27,93.29,33633.0,93.36,93.57,93.27,93.29,33633.0
2019-08-14 15:50:00,93.26,93.6,93.26,93.56,56658.0,93.26,93.6,93.26,93.56,56658.0
2019-08-14 15:55:00,93.56,93.56,93.12,93.19,170668.0,93.56,93.56,93.12,93.19,170668.0
2019-08-15 09:30:00,93.94,94.92,93.6,93.81,36082.0,93.94,94.92,93.6,93.81,36082.0
2019-08-15 09:35:00,93.9,93.97,93.51,93.78,19283.0,93.9,93.97,93.51,93.78,19283.0
2019-08-15 09:40:00,93.79,93.91,93.33,93.86,16229.0,93.79,93.91,93.33,93.86,16229.0
2019-08-15 09:45:00,93.86,93.96,93.64,93.91,50360.0,93.86,93.96,93.64,93.91,50360.0
2019-08-15 09:50:00,93.93,94.21,93.88,94.14,12186.0,93.93,94.21,93.88,94.14,12186.0
2019-08-15 09:55:00,94.12,94.14,93.94,94.05,9150.0,94.12,94.14,93.94,94.05,9150.0
2019-08-15 10:00:00,94.08,94.24,93.96,94.13,17628.0,94.08,94.24,93.96,94.13,17628.0
2019-08-15 10:05:00,94.1,94.2,93.92,94.16,14113.0,94.1,94.2,93.92,94.16,14113.0
2019-08-15 10:10:00,94.1,94.27,94.05,94.07,25948.0,94.1,94.27,94.05,94.07,25948.0
2019-08-15 10:15:00,94.05,94.18,93.9,93.98,23995.0,94.05,94.18,93.9,93.98,23995.0
2019-08-15 10:20:00,93.91,93.99,93.7,93.8,19026.0,93.91,93.99,93.7,93.8,19026.0
2019-08-15 10:25:00,93.87,93.87,93.6,93.6,13129.0,93.87,93.87,93.6,93.6,13129.0
2019-08-15 10:30:00,93.56,93.58,93.38,93.54,10124.0,93.56,93.58,93.38,93.54,10124.0
2019-08-15 10:35:00,93.54,93.71,93.54,93.6,13866.0,93.54,93.71,93.54,93.6,13866.0
2019-08-15 10:40:00,93.58,93.6,93.48,93.54,6607.0,93.58,93.6,93.48,93.54,6607.0
2019-08-15 10:45:00,93.62,93.67,93.4,93.41,7657.0,93.62,93.67,93.4,93.41,7657.0
2019-08-15 10:50:00,93.4,93.56,93.38,93.4,7110.0,93.4,93.56,93.38,93.4,7110.0
2019-08-15 10:55:00,93.4,93.42,93.13,93.23,6949.0,93.4,93.42,93.13,93.23,6949.0
2019-08-15 11:00:00,93.2,93.2,92.95,92.96,7283.0,93.2,93.2,92.95,92.96,7283.0
2019-08-15 11:05:00,92.89,92.99,92.67,92.75,22711.0,92.89,92.99,92.67,92.75,22711.0
2019-08-15 11:10:00,92.75,92.91,92.6,92.88,13187.0,92.75,92.91,92.6,92.88,13187.0
2019-08-15 11:15:00,92.91,92.98,92.8,92.84,15098.0,92.91,92.98,92.8,92.84,15098.0
2019-08-15 11:20:00,92.82,93.04,92.64,93.0,15170.0,92.82,93.04,92.64,93.0,15170.0
2019-08-15 11:25:00,92.98,93.07,92.9,93.0,7034.0,92.98,93.07,92.9,93.0,7034.0
2019-08-15 11:30:00,93.02,93.2,93.0,93.02,11183.0,93.02,93.2,93.0,93.02,11183.0
2019-08-15 11:35:00,93.05,93.15,93.04,93.15,4950.0,93.05,93.15,93.04,93.15,4950.0
2019-08-15 11:40:00,93.14,93.17,92.97,93.08,5430.0,93.14,93.17,92.97,93.08,5430.0
2019-08-15 11:45:00,93.06,93.08,92.96,93.01,5334.0,93.06,93.08,92.96,93.01,5334.0
2019-08-15 11:50:00,93.03,93.08,92.93,92.95,8850.0,93.03,93.08,92.93,92.95,8850.0
2019-08-15 11:55:00,92.95,93.18,92.93,93.08,6888.0,92.95,93.18,92.93,93.08,6888.0
2019-08-15 12:00:00,93.06,93.19,92.97,93.17,9832.0,93.06,93.19,92.97,93.17,9832.0
2019-08-15 12:05:00,93.2,93.4,93.19,93.37,16101.0,93.2,93.4,93.19,93.37,16101.0
2019-08-15 12:10:00,93.34,93.34,93.23,93.23,4423.0,93.34,93.34,93.23,93.23,4423.0
2019-08-15 12:15:00,93.26,93.42,93.21,93.35,5669.0,93.26,93.42,93.21,93.35,5669.0
2019-08-15 12:20:00,93.37,93.37,93.14,93.16,5450.0,93.37,93.37,93.14,93.16,5450.0
2019-08-15 12:25:00,93.17,93.23,93.07,93.08,6243.0,93.17,93.23,93.07,93.08,6243.0
2019-08-15 12:30:00,93.11,93.2,93.07,93.14,6606.0,93.11,93.2,93.07,93.14,6606.0
2019-08-15 12:35:00,93.19,93.31,93.11,93.15,6213.0,93.19,93.31,93.11,93.15,6213.0
2019-08-15 12:40:00,93.16,93.19,93.09,93.18,4800.0,93.16,93.19,93.09,93.18,4800.0
2019-08-15 12:45:00,93.12,93.15,93.03,93.05,4418.0,93.12,93.15,93.03,93.05,4418.0
2019-08-15 12:50:00,93.07,93.07,92.96,93.0,6180.0,93.07,93.07,92.96,93.0,6180.0
2019-08-15 12:55:00,93.01,93.13,93.01,93.08,5433.0,93.01,93.13,93.01,93.08,5433.0
2019-08-15 13:00:00,93.08,93.16,93.07,93.1,5289.0,93.08,93.16,93.07,93.1,5289.0
2019-08-15 13:05:00,93.1,93.11,93.0,93.07,5280.0,93.1,93.11,93.0,93.07,5280.0
2019-08-15 13:10:00,93.07,93.11,92.97,92.98,10113.0,93.07,93.11,92.97,92.98,10113.0
2019-08-15 13:15:00,92.98,93.07,92.96,93.0,9451.0,92.98,93.07,92.96,93.0,9451.0
2019-08-15 13:20:00,93.02,93.06,92.94,92.97,8833.0,93.02,93.06,92.94,92.97,8833.0
2019-08-15 13:25:00,92.98,92.99,92.84,92.91,7421.0,92.98,92.99,92.84,92.91,7421.0
2019-08-15 13:30:00,92.9,92.94,92.84,92.89,6069.0,92.9,92.94,92.84,92.89,6069.0
2019-08-15 13:35:00,92.88,92.89,92.61,92.69,9511.0,92.88,92.89,92.61,92.69,9511.0
2019-08-15 13:40:00,92.72,92.73,92.57,92.65,8270.0,92.72,92.73,92.57,92.65,8270.0
2019-08-15 13:45:00,92.66,92.68,92.44,92.54,7573.0,92.66,92.68,92.44,92.54,7573.0
2019-08-15 13:50:00,92.56,92.58,92.34,92.45,11951.0,92.56,92.58,92.34,92.45,11951.0
2019-08-15 13:55:00,92.44,92.54,92.38,92.49,6409.0,92.44,92.54,92.38,92.49,6409.0
2019-08-15 14:00:00,92.48,92.69,92.42,92.64,13377.0,92.48,92.69,92.42,92.64,13377.0
2019-08-15 14:05:00,92.6,92.86,92.58,92.77,10263.0,92.6,92.86,92.58,92.77,10263.0
2019-08-15 14:10:00,92.81,93.06,92.81,92.88,17498.0,92.81,93.06,92.81,92.88,17498.0
2019-08-15 14:15:00,92.88,92.92,92.76,92.8,8995.0,92.88,92.92,92.76,92.8,8995.0
2019-08-15 14:20:00,92.81,93.09,92.79,93.0,13399.0,92.81,93.09,92.79,93.0,13399.0
2019-08-15 14:25:00,92.98,93.1,92.98,93.02,7283.0,92.98,93.1,92.98,93.02,7283.0
2019-08-15 14:30:00,93.03,93.09,92.88,93.08,17800.0,93.03,93.09,92.88,93.08,17800.0
2019-08-15 14:35:00,93.08,93.08,92.96,93.03,11827.0,93.08,93.08,92.96,93.03,11827.0
2019-08-15 14:40:00,93.03,93.09,92.98,93.06,9749.0,93.03,93.09,92.98,93.06,9749.0
2019-08-15 14:45:00,93.06,93.1,92.98,93.0,11095.0,93.06,93.1,92.98,93.0,11095.0
2019-08-15 14:50:00,93.0,93.07,92.91,93.05,16151.0,93.0,93.07,92.91,93.05,16151.0
2019-08-15 14:55:00,93.04,93.07,92.97,92.98,6914.0,93.04,93.07,92.97,92.98,6914.0
2019-08-15 15:00:00,93.0,93.25,93.0,93.25,13825.0,93.0,93.25,93.0,93.25,13825.0
2019-08-15 15:05:00,93.23,93.3,93.13,93.18,11658.0,93.23,93.3,93.13,93.18,11658.0
2019-08-15 15:10:00,93.2,93.2,93.04,93.11,11511.0,93.2,93.2,93.04,93.11,11511.0
2019-08-15 15:15:00,93.09,93.13,93.03,93.08,7637.0,93.09,93.13,93.03,93.08,7637.0
2019-08-15 15:20:00,93.08,93.13,93.01,93.02,20742.0,93.08,93.13,93.01,93.02,20742.0
2019-08-15 15:25:00,93.03,93.08,92.98,93.01,10582.0,93.03,93.08,92.98,93.01,10582.0
2019-08-15 15:30:00,93.0,93.17,92.99,93.12,15644.0,93.0,93.17,92.99,93.12,15644.0
2019-08-15 15:35:00,93.13,93.2,93.1,93.17,13448.0,93.13,93.2,93.1,93.17,13448.0
2019-08-15 15:40:00,93.17,93.32,93.14,93.29,25643.0,93.17,93.32,93.14,93.29,25643.0
2019-08-15 15:45:00,93.29,93.37,93.24,93.33,26160.0,93.29,93.37,93.24,93.33,26160.0
2019-08-15 15:50:00,93.34,93.41,93.12,93.24,80218.0,93.34,93.41,93.12,93.24,80218.0
2019-08-15 15:55:00,93.22,93.28,93.13,93.14,76175.0,93.22,93.28,93.13,93.14,76175.0
2019-08-16 09:30:00,93.79,94.14,93.4,93.88,70751.0,93.79,94.14,93.4,93.88,70751.0
2019-08-16 09:35:00,93.93,94.21,93.84,93.93,11100.0,93.93,94.21,93.84,93.93,11100.0
2019-08-16 09:40:00,93.89,94.03,93.8,93.95,7681.0,93.89,94.03,93.8,93.95,7681.0
2019-08-16 09:45:00,93.9,93.9,93.54,93.63,11930.0,93.9,93.9,93.54,93.63,11930.0
2019-08-16 09:50:00,93.66,93.97,93.66,93.95,9180.0,93.66,93.97,93.66,93.95,9180.0
2019-08-16 09:55:00,93.97,94.12,93.84,94.06,9493.0,93.97,94.12,93.84,94.06,9493.0
2019-08-16 10:00:00,94.01,94.12,93.9,93.98,17696.0,94.01,94.12,93.9,93.98,17696.0
2019-08-16 10:05:00,93.83,93.83,93.39,93.66,22464.0,93.83,93.83,93.39,93.66,22464.0
2019-08-16 10:10:00,93.62,93.74,93.51,93.58,12390.0,93.62,93.74,93.51,93.58,12390.0
2019-08-16 10:15:00,93.61,93.8,93.59,93.71,7767.0,93.61,93.8,93.59,93.71,7767.0
2019-08-16 10:20:00,93.67,94.34,93.67,94.22,13113.0,93.67,94.34,93.67,94.22,13113.0
2019-08-16 10:25:00,94.26,94.28,94.0,94.0,5594.0,94.26,94.28,94.0,94.0,5594.0
2019-08-16 10:30:00,94.05,94.17,93.92,94.01,3919.0,94.05,94.17,93.92,94.01,3919.0
2019-08-16 10:35:00,94.01,94.07,93.95,93.95,3520.0,94.01,94.07,93.95,93.95,3520.0
2019-08-16 10:40:00,93.95,94.3,93.95,94.3,11300.0,93.95,94.3,93.95,94.3,11300.0
2019-08-16 10:45:00,94.32,94.33,94.22,94.27,4489.0,94.32,94.33,94.22,94.27,4489.0
2019-08-16 10:50:00,94.26,94.41,94.26,94.41,9135.0,94.26,94.41,94.26,94.41,9135.0
2019-08-16 10:55:00,94.42,94.52,94.38,94.47,6925.0,94.42,94.52,94.38,94.47,6925.0
2019-08-16 11:00:00,94.48,94.55,94.41,94.53,7985.0,94.48,94.55,94.41,94.53,7985.0
2019-08-16 11:05:00,94.5,94.51,94.28,94.45,8708.0,94.5,94.51,94.28,94.45,8708.0
2019-08-16 11:10:00,94.44,94.48,94.32,94.45,15781.0,94.44,94.48,94.32,94.45,15781.0
2019-08-16 11:15:00,94.44,94.46,94.22,94.39,13285.0,94.44,94.46,94.22,94.39,13285.0
2019-08-16 11:20:00,94.37,94.51,94.21,94.27,8182.0,94.37,94.51,94.21,94.27,8182.0
2019-08-16 11:25:00,94.27,94.3,94.04,94.08,4901.0,94.27,94.3,94.04,94.08,4901.0
2019-08-16 11:30:00,94.05,94.2,94.04,94.15,11619.0,94.05,94.2,94.04,94.15,11619.0
2019-08-16 11:35:00,94.15,94.17,94.03,94.04,6866.0,94.15,94.17,94.03,94.04,6866.0
2019-08-16 11:40:00,94.03,94.1,94.01,94.07,6538.0,94.03,94.1,94.01,94.07,6538.0
2019-08-16 11:45:00,94.1,94.15,94.0,94.14,8123.0,94.1,94.15,94.0,94.14,8123.0
2019-08-16 11:50:00,94.14,94.42,94.13,94.31,11885.0,94.14,94.42,94.13,94.31,11885.0
2019-08-16 11:55:00,94.3,94.41,94.26,94.35,8522.0,94.3,94.41,94.26,94.35,8522.0
2019-08-16 12:00:00,94.33,94.48,94.26,94.33,8637.0,94.33,94.48,94.26,94.33,8637.0
2019-08-16 12:05:00,94.33,94.35,94.28,94.34,3717.0,94.33,94.35,94.28,94.34,3717.0
2019-08-16 12:10:00,94.33,94.41,94.3,94.37,4923.0,94.33,94.41,94.3,94.37,4923.0
2019-08-16 12:15:00,94.38,94.41,94.2,94.32,9607.0,94.38,94.41,94.2,94.32,9607.0
2019-08-16 12:20:00,94.31,94.4,94.31,94.37,5380.0,94.31,94.4,94.31,94.37,5380.0
2019-08-16 12:25:00,94.37,94.46,94.37,94.44,5517.0,94.37,94.46,94.37,94.44,5517.0
2019-08-16 12:30:00,94.41,94.44,94.33,94.36,7107.0,94.41,94.44,94.33,94.36,7107.0
2019-08-16 12:35:00,94.36,94.37,94.24,94.24,7077.0,94.36,94.37,94.24,94.24,7077.0
2019-08-16 12:40:00,94.21,94.26,94.11,94.26,3700.0,94.21,94.26,94.11,94.26,3700.0
2019-08-16 12:45:00,94.27,94.3,94.19,94.21,9479.0,94.27,94.3,94.19,94.21,9479.0
2019-08-16 12:50:00,94.23,94.28,94.15,94.2,5243.0,94.23,94.28,94.15,94.2,5243.0
2019-08-16 12:55:00,94.17,94.24,94.15,94.2,5386.0,94.17,94.24,94.15,94.2,5386.0
2019-08-16 13:00:00,94.2,94.35,94.2,94.25,6426.0,94.2,94.35,94.2,94.25,6426.0
2019-08-16 13:05:00,94.25,94.28,94.19,94.28,6508.0,94.25,94.28,94.19,94.28,6508.0
2019-08-16 13:10:00,94.26,94.32,94.21,94.27,14533.0,94.26,94.32,94.21,94.27,14533.0
2019-08-16 13:15:00,94.27,94.29,94.11,94.12,10833.0,94.27,94.29,94.11,94.12,10833.0
2019-08-16 13:20:00,94.11,94.15,94.08,94.12,3275.0,94.11,94.15,94.08,94.12,3275.0
2019-08-16 13:25:00,94.15,94.15,94.07,94.11,14381.0,94.15,94.15,94.07,94.11,14381.0
2019-08-16 13:30:00,94.11,94.19,94.11,94.18,6950.0,94.11,94.19,94.11,94.18,6950.0
2019-08-16 13:35:00,94.17,94.24,94.12,94.19,9948.0,94.17,94.24,94.12,94.19,9948.0
2019-08-16 13:40:00,94.2,94.24,94.2,94.23,5337.0,94.2,94.24,94.2,94.23,5337.0
2019-08-16 13:45:00,94.22,94.25,94.18,94.2,7939.0,94.22,94.25,94.18,94.2,7939.0
2019-08-16 13:50:00,94.2,94.24,94.2,94.24,3345.0,94.2,94.24,94.2,94.24,3345.0
2019-08-16 13:55:00,94.24,94.24,94.16,94.18,44490.0,94.24,94.24,94.16,94.18,44490.0
2019-08-16 14:00:00,94.16,94.2,94.12,94.2,7840.0,94.16,94.2,94.12,94.2,7840.0
2019-08-16 14:05:00,94.2,94.21,94.09,94.11,19375.0,94.2,94.21,94.09,94.11,19375.0
2019-08-16 14:10:00,94.11,94.26,94.1,94.21,9182.0,94.11,94.26,94.1,94.21,9182.0
2019-08-16 14:15:00,94.23,94.28,94.2,94.26,15962.0,94.23,94.28,94.2,94.26,15962.0
2019-08-16 14:20:00,94.29,94.33,94.24,94.26,6416.0,94.29,94.33,94.24,94.26,6416.0
2019-08-16 14:25:00,94.24,94.24,94.17,94.21,6631.0,94.24,94.24,94.17,94.21,6631.0
2019-08-16 14:30:00,94.22,94.24,94.18,94.23,6516.0,94.22,94.24,94.18,94.23,6516.0
2019-08-16 14:35:00,94.24,94.26,94.01,94.04,11122.0,94.24,94.26,94.01,94.04,11122.0
2019-08-16 14:40:00,94.04,94.09,93.99,94.01,4103.0,94.04,94.09,93.99,94.01,4103.0
2019-08-16 14:45:00,94.02,94.09,93.99,94.08,3204.0,94.02,94.09,93.99,94.08,3204.0
2019-08-16 14:50:00,94.06,94.06,93.98,93.99,7428.0,94.06,94.06,93.98,93.99,7428.0
2019-08-16 14:55:00,94.0,94.04,93.91,93.91,5838.0,94.0,94.04,93.91,93.91,5838.0
2019-08-16 15:00:00,93.94,93.99,93.85,93.87,8256.0,93.94,93.99,93.85,93.87,8256.0
2019-08-16 15:05:00,93.9,93.9,93.76,93.8,8272.0,93.9,93.9,93.76,93.8,8272.0
2019-08-16 15:10:00,93.8,93.8,93.71,93.75,9548.0,93.8,93.8,93.71,93.75,9548.0
2019-08-16 15:15:00,93.75,93.75,93.67,93.68,9506.0,93.75,93.75,93.67,93.68,9506.0
2019-08-16 15:20:00,93.69,93.76,93.64,93.64,10700.0,93.69,93.76,93.64,93.64,10700.0
2019-08-16 15:25:00,93.65,93.74,93.63,93.7,10382.0,93.65,93.74,93.63,93.7,10382.0
2019-08-16 15:30:00,93.7,93.72,93.6,93.63,10531.0,93.7,93.72,93.6,93.63,10531.0
2019-08-16 15:35:00,93.66,93.77,93.64,93.71,11762.0,93.66,93.77,93.64,93.71,11762.0
2019-08-16 15:40:00,93.72,94.08,93.71,94.08,104217.0,93.72,94.08,93.71,94.08,104217.0
2019-08-16 15:45:00,94.08,94.09,93.98,94.04,32691.0,94.08,94.09,93.98,94.04,32691.0
2019-08-16 15:50:00,94.04,94.15,93.98,94.06,59965.0,94.04,94.15,93.98,94.06,59965.0
2019-08-16 15:55:00,94.05,94.1,93.66,93.69,104744.0,94.05,94.1,93.66,93.69,104744.0
2019-08-19 09:30:00,95.32,95.84,95.08,95.39,46879.0,95.32,95.84,95.08,95.39,46879.0
2019-08-19 09:35:00,95.39,95.84,95.37,95.53,57608.0,95.39,95.84,95.37,95.53,57608.0
2019-08-19 09:40:00,95.57,95.57,94.78,94.78,21767.0,95.57,95.57,94.78,94.78,21767.0
2019-08-19 09:45:00,94.78,95.02,94.64,94.77,18026.0,94.78,95.02,94.64,94.77,18026.0
2019-08-19 09:50:00,94.8,95.08,94.69,95.08,17776.0,94.8,95.08,94.69,95.08,17776.0
2019-08-19 09:55:00,95.08,95.29,94.91,95.11,20671.0,95.08,95.29,94.91,95.11,20671.0
2019-08-19 10:00:00,95.16,95.35,95.12,95.19,20132.0,95.16,95.35,95.12,95.19,20132.0
2019-08-19 10:05:00,95.23,95.47,95.18,95.39,21843.0,95.23,95.47,95.18,95.39,21843.0
2019-08-19 10:10:00,95.44,95.44,95.21,95.39,16223.0,95.44,95.44,95.21,95.39,16223.0
2019-08-19 10:15:00,95.45,95.48,95.36,95.42,16062.0,95.45,95.48,95.36,95.42,16062.0
2019-08-19 10:20:00,95.44,95.57,95.39,95.57,15530.0,95.44,95.57,95.39,95.57,15530.0
2019-08-19 10:25:00,95.62,95.67,95.57,95.58,9109.0,95.62,95.67,95.57,95.58,9109.0
2019-08-19 10:30:00,95.56,95.74,95.56,95.68,10093.0,95.56,95.74,95.56,95.68,10093.0
2019-08-19 10:35:00,95.67,95.77,95.62,95.67,36365.0,95.67,95.77,95.62,95.67,36365.0
2019-08-19 10:40:00,95.68,95.69,95.44,95.53,24993.0,95.68,95.69,95.44,95.53,24993.0
2019-08-19 10:45:00,95.53,95.67,95.47,95.58,12377.0,95.53,95.67,95.47,95.58,12377.0
2019-08-19 10:50:00,95.57,95.68,95.49,95.55,22845.0,95.57,95.68,95.49,95.55,22845.0
2019-08-19 10:55:00,95.57,95.63,95.43,95.63,11290.0,95.57,95.63,95.43,95.63,11290.0
2019-08-19 11:00:00,95.63,95.69,95.56,95.56,14794.0,95.63,95.69,95.56,95.56,14794.0
2019-08-19 11:05:00,95.62,95.77,95.62,95.72,5931.0,95.62,95.77,95.62,95.72,5931.0
2019-08-19 11:10:00,95.72,95.72,95.51,95.53,13197.0,95.72,95.72,95.51,95.53,13197.0
2019-08-19 11:15:00,95.54,95.7,95.53,95.62,77810.0,95.54,95.7,95.53,95.62,77810.0
2019-08-19 11:20:00,95.62,95.71,95.43,95.6,20567.0,95.62,95.71,95.43,95.6,20567.0
2019-08-19 11:25:00,95.59,95.79,95.53,95.6,40672.0,95.59,95.79,95.53,95.6,40672.0
2019-08-19 11:30:00,95.59,95.59,95.41,95.43,18914.0,95.59,95.59,95.41,95.43,18914.0
2019-08-19 11:35:00,95.42,95.56,95.41,95.52,18550.0,95.42,95.56,95.41,95.52,18550.0
2019-08-19 11:40:00,95.53,95.74,95.53,95.71,36995.0,95.53,95.74,95.53,95.71,36995.0
2019-08-19 11:45:00,95.7,95.7,95.43,95.43,21986.0,95.7,95.7,95.43,95.43,21986.0
2019-08-19 11:50:00,95.42,95.43,95.27,95.28,8395.0,95.42,95.43,95.27,95.28,8395.0
2019-08-19 11:55:00,95.32,95.32,95.22,95.29,8187.0,95.32,95.32,95.22,95.29,8187.0
2019-08-19 12:00:00,95.31,95.39,95.24,95.26,7367.0,95.31,95.39,95.24,95.26,7367.0
2019-08-19 12:05:00,95.29,95.32,95.22,95.25,8076.0,95.29,95.32,95.22,95.25,8076.0
2019-08-19 12:10:00,95.26,95.36,95.23,95.33,18217.0,95.26,95.36,95.23,95.33,18217.0
2019-08-19 12:15:00,95.33,95.43,95.33,95.41,13740.0,95.33,95.43,95.33,95.41,13740.0
2019-08-19 12:20:00,95.39,95.46,95.35,95.43,13492.0,95.39,95.46,95.35,95.43,13492.0
2019-08-19 12:25:00,95.43,95.48,95.36,95.47,5042.0,95.43,95.48,95.36,95.47,5042.0
2019-08-19 12:30:00,95.47,95.47,95.38,95.46,5408.0,95.47,95.47,95.38,95.46,5408.0
2019-08-19 12:35:00,95.47,95.51,95.47,95.48,4805.0,95.47,95.51,95.47,95.48,4805.0
2019-08-19 12:40:00,95.51,95.51,95.45,95.5,7158.0,95.51,95.51,95.45,95.5,7158.0
2019-08-19 12:45:00,95.5,95.63,95.49,95.56,9590.0,95.5,95.63,95.49,95.56,9590.0
2019-08-19 12:50:00,95.56,95.57,95.55,95.56,5100.0,95.56,95.57,95.55,95.56,5100.0
2019-08-19 12:55:00,95.56,95.59,95.53,95.59,6528.0,95.56,95.59,95.53,95.59,6528.0
2019-08-19 13:00:00,95.59,95.63,95.58,95.63,5944.0,95.59,95.63,95.58,95.63,5944.0
2019-08-19 13:05:00,95.64,95.68,95.6,95.66,7257.0,95.64,95.68,95.6,95.66,7257.0
2019-08-19 13:10:00,95.66,95.68,95.62,95.68,22878.0,95.66,95.68,95.62,95.68,22878.0
2019-08-19 13:15:00,95.72,95.82,95.71,95.82,26174.0,95.72,95.82,95.71,95.82,26174.0
2019-08-19 13:20:00,95.82,95.86,95.79,95.84,12360.0,95.82,95.86,95.79,95.84,12360.0
2019-08-19 13:25:00,95.84,95.87,95.81,95.87,9979.0,95.84,95.87,95.81,95.87,9979.0
2019-08-19 13:30:00,95.87,95.93,95.85,95.92,8807.0,95.87,95.93,95.85,95.92,8807.0
2019-08-19 13:35:00,95.9,95.95,95.89,95.93,14450.0,95.9,95.95,95.89,95.93,14450.0
2019-08-19 13:40:00,95.94,95.95,95.82,95.82,14260.0,95.94,95.95,95.82,95.82,14260.0
2019-08-19 13:45:00,95.82,95.86,95.74,95.84,7759.0,95.82,95.86,95.74,95.84,7759.0
2019-08-19 13:50:00,95.86,95.92,95.85,95.92,6616.0,95.86,95.92,95.85,95.92,6616.0
2019-08-19 13:55:00,95.92,95.96,95.89,95.94,10099.0,95.92,95.96,95.89,95.94,10099.0
2019-08-19 14:00:00,95.95,95.95,95.84,95.92,8128.0,95.95,95.95,95.84,95.92,8128.0
2019-08-19 14:05:00,95.92,95.92,95.82,95.88,8086.0,95.92,95.92,95.82,95.88,8086.0
2019-08-19 14:10:00,95.86,95.9,95.84,95.88,11657.0,95.86,95.9,95.84,95.88,11657.0
2019-08-19 14:15:00,95.88,95.91,95.82,95.83,12051.0,95.88,95.91,95.82,95.83,12051.0
2019-08-19 14:20:00,95.82,95.82,95.78,95.8,10192.0,95.82,95.82,95.78,95.8,10192.0
2019-08-19 14:25:00,95.8,95.86,95.79,95.82,12580.0,95.8,95.86,95.79,95.82,12580.0
2019-08-19 14:30:00,95.83,95.83,95.77,95.8,11922.0,95.83,95.83,95.77,95.8,11922.0
2019-08-19 14:35:00,95.8,95.82,95.78,95.78,10016.0,95.8,95.82,95.78,95.78,10016.0
2019-08-19 14:40:00,95.78,95.83,95.73,95.76,13272.0,95.78,95.83,95.73,95.76,13272.0
2019-08-19 14:45:00,95.75,95.79,95.74,95.79,6890.0,95.75,95.79,95.74,95.79,6890.0
2019-08-19 14:50:00,95.77,95.83,95.74,95.8,17386.0,95.77,95.83,95.74,95.8,17386.0
2019-08-19 14:55:00,95.82,95.83,95.74,95.78,12191.0,95.82,95.83,95.74,95.78,12191.0
2019-08-19 15:00:00,95.8,95.82,95.72,95.74,13449.0,95.8,95.82,95.72,95.74,13449.0
2019-08-19 15:05:00,95.74,95.78,95.73,95.76,14453.0,95.74,95.78,95.73,95.76,14453.0
2019-08-19 15:10:00,95.77,95.77,95.72,95.75,11230.0,95.77,95.77,95.72,95.75,11230.0
2019-08-19 15:15:00,95.74,95.82,95.73,95.78,13832.0,95.74,95.82,95.73,95.78,13832.0
2019-08-19 15:20:00,95.78,95.87,95.75,95.86,14209.0,95.78,95.87,95.75,95.86,14209.0
2019-08-19 15:25:00,95.84,95.91,95.84,95.86,12301.0,95.84,95.91,95.84,95.86,12301.0
2019-08-19 15:30:00,95.87,95.89,95.77,95.89,30516.0,95.87,95.89,95.77,95.89,30516.0
2019-08-19 15:35:00,95.88,96.03,95.87,96.0,43775.0,95.88,96.03,95.87,96.0,43775.0
2019-08-19 15:40:00,96.0,96.08,95.98,96.07,27861.0,96.0,96.08,95.98,96.07,27861.0
2019-08-19 15:45:00,96.08,96.11,95.99,96.11,38884.0,96.08,96.11,95.99,96.11,38884.0
2019-08-19 15:50:00,96.12,96.26,96.09,96.26,69803.0,96.12,96.26,96.09,96.26,69803.0
2019-08-19 15:55:00,96.26,96.4,96.18,96.2,203024.0,96.26,96.4,96.18,96.2,203024.0
2019-08-20 09:30:00,95.81,95.99,95.4,95.67,14606.0,95.81,95.99,95.4,95.67,14606.0
2019-08-20 09:35:00,95.68,95.83,95.4,95.4,14136.0,95.68,95.83,95.4,95.4,14136.0
2019-08-20 09:40:00,95.29,95.56,95.29,95.55,6201.0,95.29,95.56,95.29,95.55,6201.0
2019-08-20 09:45:00,95.46,95.46,95.01,95.01,5103.0,95.46,95.46,95.01,95.01,5103.0
2019-08-20 09:50:00,95.0,95.04,94.84,94.98,10868.0,95.0,95.04,94.84,94.98,10868.0
2019-08-20 09:55:00,95.04,95.13,95.04,95.12,2606.0,95.04,95.13,95.04,95.12,2606.0
2019-08-20 10:00:00,94.92,95.04,94.92,94.96,27387.0,94.92,95.04,94.92,94.96,27387.0
2019-08-20 10:05:00,95.07,95.18,94.92,94.98,8638.0,95.07,95.18,94.92,94.98,8638.0
2019-08-20 10:10:00,94.95,95.13,94.62,94.76,8720.0,94.95,95.13,94.62,94.76,8720.0
2019-08-20 10:15:00,94.75,94.83,94.62,94.72,6549.0,94.75,94.83,94.62,94.72,6549.0
2019-08-20 10:20:00,94.63,94.74,94.5,94.57,4937.0,94.63,94.74,94.5,94.57,4937.0
2019-08-20 10:25:00,94.57,94.6,94.3,94.53,14024.0,94.57,94.6,94.3,94.53,14024.0
2019-08-20 10:30:00,94.56,94.56,94.4,94.43,5771.0,94.56,94.56,94.4,94.43,5771.0
2019-08-20 10:35:00,94.38,94.53,94.38,94.4,4472.0,94.38,94.53,94.38,94.4,4472.0
2019-08-20 10:40:00,94.37,94.57,94.33,94.45,13012.0,94.37,94.57,94.33,94.45,13012.0
2019-08-20 10:45:00,94.42,94.59,94.41,94.52,17244.0,94.42,94.59,94.41,94.52,17244.0
2019-08-20 10:50:00,94.49,94.67,94.44,94.54,8348.0,94.49,94.67,94.44,94.54,8348.0
2019-08-20 10:55:00,94.56,94.86,94.54,94.83,12244.0,94.56,94.86,94.54,94.83,12244.0
2019-08-20 11:00:00,94.82,94.91,94.78,94.88,4240.0,94.82,94.91,94.78,94.88,4240.0
2019-08-20 11:05:00,94.89,94.96,94.84,94.94,9289.0,94.89,94.96,94.84,94.94,9289.0
2019-08-20 11:10:00,94.96,95.01,94.87,94.94,9965.0,94.96,95.01,94.87,94.94,9965.0
2019-08-20 11:15:00,94.93,95.04,94.83,94.86,6787.0,94.93,95.04,94.83,94.86,6787.0
2019-08-20 11:20:00,94.88,94.98,94.8,94.8,9046.0,94.88,94.98,94.8,94.8,9046.0
2019-08-20 11:25:00,94.78,94.87,94.73,94.76,8999.0,94.78,94.87,94.73,94.76,8999.0
2019-08-20 11:30:00,94.78,94.84,94.64,94.82,6346.0,94.78,94.84,94.64,94.82,6346.0
2019-08-20 11:35:00,94.8,94.85,94.68,94.72,5101.0,94.8,94.85,94.68,94.72,5101.0
2019-08-20 11:40:00,94.72,94.74,94.49,94.49,7413.0,94.72,94.74,94.49,94.49,7413.0
2019-08-20 11:45:00,94.48,94.6,94.46,94.53,13115.0,94.48,94.6,94.46,94.53,13115.0
2019-08-20 11:50:00,94.53,94.63,94.51,94.58,4700.0,94.53,94.63,94.51,94.58,4700.0
2019-08-20 11:55:00,94.6,94.67,94.56,94.62,8267.0,94.6,94.67,94.56,94.62,8267.0
2019-08-20 12:00:00,94.63,94.65,94.59,94.61,7610.0,94.63,94.65,94.59,94.61,7610.0
2019-08-20 12:05:00,94.61,94.66,94.57,94.59,21670.0,94.61,94.66,94.57,94.59,21670.0
2019-08-20 12:10:00,94.59,94.6,94.44,94.54,8043.0,94.59,94.6,94.44,94.54,8043.0
2019-08-20 12:15:00,94.54,94.67,94.52,94.59,5429.0,94.54,94.67,94.52,94.59,5429.0
2019-08-20 12:20:00,94.6,94.61,94.49,94.49,5693.0,94.6,94.61,94.49,94.49,5693.0
2019-08-20 12:25:00,94.46,94.5,94.43,94.45,5180.0,94.46,94.5,94.43,94.45,5180.0
2019-08-20 12:30:00,94.43,94.47,94.31,94.31,3859.0,94.43,94.47,94.31,94.31,3859.0
2019-08-20 12:35:00,94.32,94.4,94.28,94.34,8533.0,94.32,94.4,94.28,94.34,8533.0
2019-08-20 12:40:00,94.34,94.38,94.26,94.3,5121.0,94.34,94.38,94.26,94.3,5121.0
2019-08-20 12:45:00,94.32,94.42,94.29,94.35,9778.0,94.32,94.42,94.29,94.35,9778.0
2019-08-20 12:50:00,94.34,94.41,94.34,94.35,4954.0,94.34,94.41,94.34,94.35,4954.0
2019-08-20 12:55:00,94.32,94.36,94.3,94.33,5353.0,94.32,94.36,94.3,94.33,5353.0
2019-08-20 13:00:00,94.3,94.38,94.3,94.38,4827.0,94.3,94.38,94.3,94.38,4827.0
2019-08-20 13:05:00,94.39,94.51,94.38,94.51,6517.0,94.39,94.51,94.38,94.51,6517.0
2019-08-20 13:10:00,94.5,94.5,94.28,94.34,31906.0,94.5,94.5,94.28,94.34,31906.0
2019-08-20 13:15:00,94.36,94.4,94.22,94.23,21099.0,94.36,94.4,94.22,94.23,21099.0
2019-08-20 13:20:00,94.21,94.23,94.11,94.13,35728.0,94.21,94.23,94.11,94.13,35728.0
2019-08-20 13:25:00,94.15,94.16,94.06,94.09,6452.0,94.15,94.16,94.06,94.09,6452.0
2019-08-20 13:30:00,94.1,94.18,93.95,93.95,11293.0,94.1,94.18,93.95,93.95,11293.0
2019-08-20 13:35:00,93.95,94.06,93.84,94.03,6815.0,93.95,94.06,93.84,94.03,6815.0
2019-08-20 13:40:00,94.02,94.16,94.02,94.09,7392.0,94.02,94.16,94.02,94.09,7392.0
2019-08-20 13:45:00,94.09,94.22,94.09,94.16,15798.0,94.09,94.22,94.09,94.16,15798.0
2019-08-20 13:50:00,94.15,94.31,94.14,94.31,8163.0,94.15,94.31,94.14,94.31,8163.0
2019-08-20 13:55:00,94.31,94.41,94.3,94.38,7197.0,94.31,94.41,94.3,94.38,7197.0
2019-08-20 14:00:00,94.38,94.41,94.25,94.28,8104.0,94.38,94.41,94.25,94.28,8104.0
2019-08-20 14:05:00,94.3,94.34,94.15,94.19,5603.0,94.3,94.34,94.15,94.19,5603.0
2019-08-20 14:10:00,94.19,94.23,94.09,94.09,13096.0,94.19,94.23,94.09,94.09,13096.0
2019-08-20 14:15:00,94.11,94.17,94.05,94.15,8966.0,94.11,94.17,94.05,94.15,8966.0
2019-08-20 14:20:00,94.15,94.18,93.99,94.16,9437.0,94.15,94.18,93.99,94.16,9437.0
2019-08-20 14:25:00,94.13,94.14,94.07,94.12,6348.0,94.13,94.14,94.07,94.12,6348.0
2019-08-20 14:30:00,94.09,94.18,94.06,94.12,5002.0,94.09,94.18,94.06,94.12,5002.0
2019-08-20 14:35:00,94.11,94.14,94.07,94.11,5591.0,94.11,94.14,94.07,94.11,5591.0
2019-08-20 14:40:00,94.12,94.15,94.07,94.09,3657.0,94.12,94.15,94.07,94.09,3657.0
2019-08-20 14:45:00,94.11,94.14,94.07,94.14,6123.0,94.11,94.14,94.07,94.14,6123.0
2019-08-20 14:50:00,94.13,94.13,93.88,93.9,10403.0,94.13,94.13,93.88,93.9,10403.0
2019-08-20 14:55:00,93.92,93.98,93.92,93.96,9382.0,93.92,93.98,93.92,93.96,9382.0
2019-08-20 15:00:00,93.95,94.05,93.89,93.95,9550.0,93.95,94.05,93.89,93.95,9550.0
2019-08-20 15:05:00,93.98,94.11,93.98,94.06,14144.0,93.98,94.11,93.98,94.06,14144.0
2019-08-20 15:10:00,94.09,94.11,94.0,94.08,19750.0,94.09,94.11,94.0,94.08,19750.0
2019-08-20 15:15:00,94.08,94.12,93.96,94.01,15836.0,94.08,94.12,93.96,94.01,15836.0
2019-08-20 15:20:00,94.02,94.02,93.97,94.0,6936.0,94.02,94.02,93.97,94.0,6936.0
2019-08-20 15:25:00,94.0,94.05,93.96,94.05,12593.0,94.0,94.05,93.96,94.05,12593.0
2019-08-20 15:30:00,94.05,94.06,93.97,94.03,12461.0,94.05,94.06,93.97,94.03,12461.0
2019-08-20 15:35:00,94.02,94.02,93.89,93.93,10888.0,94.02,94.02,93.89,93.93,10888.0
2019-08-20 15:40:00,93.96,94.03,93.95,94.03,12732.0,93.96,94.03,93.95,94.03,12732.0
2019-08-20 15:45:00,94.02,94.02,93.93,93.93,19016.0,94.02,94.02,93.93,93.93,19016.0
2019-08-20 15:50:00,93.93,93.99,93.82,93.87,30807.0,93.93,93.99,93.82,93.87,30807.0
2019-08-20 15:55:00,93.86,93.87,93.49,93.64,164031.0,93.86,93.87,93.49,93.64,164031.0
2019-08-21 09:30:00,95.84,95.89,95.17,95.68,30894.0,95.84,95.89,95.17,95.68,30894.0
2019-08-21 09:35:00,95.72,95.9,95.52,95.58,36934.0,95.72,95.9,95.52,95.58,36934.0
2019-08-21 09:40:00,95.54,95.72,95.34,95.47,15170.0,95.54,95.72,95.34,95.47,15170.0
2019-08-21 09:45:00,95.51,95.7,95.4,95.51,9189.0,95.51,95.7,95.4,95.51,9189.0
2019-08-21 09:50:00,95.53,95.64,95.31,95.46,8881.0,95.53,95.64,95.31,95.46,8881.0
2019-08-21 09:55:00,95.43,95.62,95.37,95.41,10699.0,95.43,95.62,95.37,95.41,10699.0
2019-08-21 10:00:00,95.39,95.53,95.25,95.37,9400.0,95.39,95.53,95.25,95.37,9400.0
2019-08-21 10:05:00,95.36,95.55,95.27,95.48,6808.0,95.36,95.55,95.27,95.48,6808.0
2019-08-21 10:10:00,95.47,95.53,95.18,95.22,9351.0,95.47,95.53,95.18,95.22,9351.0
2019-08-21 10:15:00,95.25,95.34,95.19,95.27,8905.0,95.25,95.34,95.19,95.27,8905.0
2019-08-21 10:20:00,95.29,95.29,95.18,95.22,5585.0,95.29,95.29,95.18,95.22,5585.0
2019-08-21 10:25:00,95.23,95.28,95.13,95.21,7393.0,95.23,95.28,95.13,95.21,7393.0
2019-08-21 10:30:00,95.16,95.18,95.0,95.0,7796.0,95.16,95.18,95.0,95.0,7796.0
2019-08-21 10:35:00,95.0,95.18,95.0,95.07,13300.0,95.0,95.18,95.0,95.07,13300.0
2019-08-21 10:40:00,95.03,95.1,94.88,94.93,10790.0,95.03,95.1,94.88,94.93,10790.0
2019-08-21 10:45:00,94.98,95.06,94.91,95.05,7421.0,94.98,95.06,94.91,95.05,7421.0
2019-08-21 10:50:00,95.0,95.06,94.9,95.03,4635.0,95.0,95.06,94.9,95.03,4635.0
2019-08-21 10:55:00,95.01,95.08,94.9,94.9,5665.0,95.01,95.08,94.9,94.9,5665.0
2019-08-21 11:00:00,94.96,95.25,94.96,95.22,7065.0,94.96,95.25,94.96,95.22,7065.0
2019-08-21 11:05:00,95.21,95.3,95.13,95.18,12031.0,95.21,95.3,95.13,95.18,12031.0
2019-08-21 11:10:00,95.15,95.43,95.13,95.31,12944.0,95.15,95.43,95.13,95.31,12944.0
2019-08-21 11:15:00,95.31,95.42,95.29,95.36,14216.0,95.31,95.42,95.29,95.36,14216.0
2019-08-21 11:20:00,95.36,95.42,95.23,95.3,8581.0,95.36,95.42,95.23,95.3,8581.0
2019-08-21 11:25:00,95.31,95.4,95.25,95.36,22288.0,95.31,95.4,95.25,95.36,22288.0
2019-08-21 11:30:00,95.34,95.43,95.34,95.43,6351.0,95.34,95.43,95.34,95.43,6351.0
2019-08-21 11:35:00,95.42,95.55,95.31,95.5,16454.0,95.42,95.55,95.31,95.5,16454.0
2019-08-21 11:40:00,95.52,95.68,95.46,95.62,7103.0,95.52,95.68,95.46,95.62,7103.0
2019-08-21 11:45:00,95.56,95.69,95.56,95.68,10522.0,95.56,95.69,95.56,95.68,10522.0
2019-08-21 11:50:00,95.64,95.67,95.51,95.53,13781.0,95.64,95.67,95.51,95.53,13781.0
2019-08-21 11:55:00,95.54,95.68,95.5,95.61,11177.0,95.54,95.68,95.5,95.61,11177.0
2019-08-21 12:00:00,95.62,95.66,95.47,95.47,18735.0,95.62,95.66,95.47,95.47,18735.0
2019-08-21 12:05:00,95.49,95.57,95.41,95.51,19176.0,95.49,95.57,95.41,95.51,19176.0
2019-08-21 12:10:00,95.45,95.57,95.44,95.56,6435.0,95.45,95.57,95.44,95.56,6435.0
2019-08-21 12:15:00,95.57,95.58,95.44,95.51,11975.0,95.57,95.58,95.44,95.51,11975.0
2019-08-21 12:20:00,95.49,95.52,95.39,95.4,9038.0,95.49,95.52,95.39,95.4,9038.0
2019-08-21 12:25:00,95.4,95.47,95.3,95.3,9116.0,95.4,95.47,95.3,95.3,9116.0
2019-08-21 12:30:00,95.31,95.33,95.19,95.24,2627.0,95.31,95.33,95.19,95.24,2627.0
2019-08-21 12:35:00,95.26,95.28,95.18,95.2,4952.0,95.26,95.28,95.18,95.2,4952.0
2019-08-21 12:40:00,95.23,95.31,95.19,95.27,30091.0,95.23,95.31,95.19,95.27,30091.0
2019-08-21 12:45:00,95.28,95.57,95.28,95.56,17294.0,95.28,95.57,95.28,95.56,17294.0
2019-08-21 12:50:00,95.56,95.59,95.47,95.59,6575.0,95.56,95.59,95.47,95.59,6575.0
2019-08-21 12:55:00,95.56,95.64,95.54,95.61,4585.0,95.56,95.64,95.54,95.61,4585.0
2019-08-21 13:00:00,95.6,95.62,95.52,95.56,9106.0,95.6,95.62,95.52,95.56,9106.0
2019-08-21 13:05:00,95.57,95.62,95.55,95.6,5150.0,95.57,95.62,95.55,95.6,5150.0
2019-08-21 13:10:00,95.59,95.66,95.55,95.62,13184.0,95.59,95.66,95.55,95.62,13184.0
2019-08-21 13:15:00,95.59,95.6,95.46,95.55,13833.0,95.59,95.6,95.46,95.55,13833.0
2019-08-21 13:20:00,95.54,95.6,95.48,95.57,3625.0,95.54,95.6,95.48,95.57,3625.0
2019-08-21 13:25:00,95.61,95.64,95.56,95.61,14469.0,95.61,95.64,95.56,95.61,14469.0
2019-08-21 13:30:00,95.6,95.62,95.51,95.52,15291.0,95.6,95.62,95.51,95.52,15291.0
2019-08-21 13:35:00,95.55,95.6,95.53,95.57,7492.0,95.55,95.6,95.53,95.57,7492.0
2019-08-21 13:40:00,95.58,95.63,95.53,95.6,20600.0,95.58,95.63,95.53,95.6,20600.0
2019-08-21 13:45:00,95.6,95.71,95.56,95.63,23413.0,95.6,95.71,95.56,95.63,23413.0
2019-08-21 13:50:00,95.61,95.66,95.55,95.66,5675.0,95.61,95.66,95.55,95.66,5675.0
2019-08-21 13:55:00,95.66,95.67,95.6,95.66,6577.0,95.66,95.67,95.6,95.66,6577.0
2019-08-21 14:00:00,95.64,95.67,95.4,95.62,15087.0,95.64,95.67,95.4,95.62,15087.0
2019-08-21 14:05:00,95.61,95.63,95.41,95.43,4932.0,95.61,95.63,95.41,95.43,4932.0
2019-08-21 14:10:00,95.43,95.47,95.39,95.42,5581.0,95.43,95.47,95.39,95.42,5581.0
2019-08-21 14:15:00,95.41,95.58,95.37,95.58,1921.0,95.41,95.58,95.37,95.58,1921.0
2019-08-21 14:20:00,95.56,95.6,95.46,95.51,8234.0,95.56,95.6,95.46,95.51,8234.0
2019-08-21 14:25:00,95.57,95.57,95.52,95.52,2496.0,95.57,95.57,95.52,95.52,2496.0
2019-08-21 14:30:00,95.52,95.55,95.46,95.51,4050.0,95.52,95.55,95.46,95.51,4050.0
2019-08-21 14:35:00,95.51,95.51,95.39,95.4,7208.0,95.51,95.51,95.39,95.4,7208.0
2019-08-21 14:40:00,95.4,95.4,95.32,95.32,4793.0,95.4,95.4,95.32,95.32,4793.0
2019-08-21 14:45:00,95.3,95.37,95.24,95.28,3408.0,95.3,95.37,95.24,95.28,3408.0
2019-08-21 14:50:00,95.26,95.31,95.24,95.31,3889.0,95.26,95.31,95.24,95.31,3889.0
2019-08-21 14:55:00,95.3,95.37,95.3,95.35,6669.0,95.3,95.37,95.3,95.35,6669.0
2019-08-21 15:00:00,95.34,95.5,95.34,95.43,10928.0,95.34,95.5,95.34,95.43,10928.0
2019-08-21 15:05:00,95.44,95.5,95.42,95.5,9749.0,95.44,95.5,95.42,95.5,9749.0
2019-08-21 15:10:00,95.49,95.54,95.46,95.48,21610.0,95.49,95.54,95.46,95.48,21610.0
2019-08-21 15:15:00,95.5,95.54,95.46,95.52,31344.0,95.5,95.54,95.46,95.52,31344.0
2019-08-21 15:20:00,95.52,95.6,95.5,95.59,17607.0,95.52,95.6,95.5,95.59,17607.0
2019-08-21 15:25:00,95.59,95.65,95.57,95.65,11871.0,95.59,95.65,95.57,95.65,11871.0
2019-08-21 15:30:00,95.65,95.65,95.52,95.58,15659.0,95.65,95.65,95.52,95.58,15659.0
2019-08-21 15:35:00,95.58,95.76,95.56,95.71,41695.0,95.58,95.76,95.56,95.71,41695.0
2019-08-21 15:40:00,95.7,95.84,95.64,95.84,16513.0,95.7,95.84,95.64,95.84,16513.0
2019-08-21 15:45:00,95.85,95.92,95.78,95.86,23696.0,95.85,95.92,95.78,95.86,23696.0
2019-08-21 15:50:00,95.87,96.08,95.83,96.03,71655.0,95.87,96.08,95.83,96.03,71655.0
2019-08-21 15:55:00,96.04,96.23,96.0,96.1,138047.0,96.04,96.23,96.0,96.1,138047.0
2019-08-22 09:30:00,96.03,96.41,95.95,96.3,19874.0,96.03,96.41,95.95,96.3,19874.0
2019-08-22 09:35:00,96.26,96.53,96.24,96.37,15182.0,96.26,96.53,96.24,96.37,15182.0
2019-08-22 09:40:00,96.34,96.42,96.28,96.37,4893.0,96.34,96.42,96.28,96.37,4893.0
2019-08-22 09:45:00,96.32,96.62,96.28,96.51,10638.0,96.32,96.62,96.28,96.51,10638.0
2019-08-22 09:50:00,96.58,96.61,96.49,96.61,8746.0,96.58,96.61,96.49,96.61,8746.0
2019-08-22 09:55:00,96.59,97.03,96.59,97.02,12084.0,96.59,97.03,96.59,97.02,12084.0
2019-08-22 10:00:00,96.98,97.06,96.84,96.91,8423.0,96.98,97.06,96.84,96.91,8423.0
2019-08-22 10:05:00,96.88,96.95,96.79,96.9,11165.0,96.88,96.95,96.79,96.9,11165.0
2019-08-22 10:10:00,96.89,97.14,96.8,97.07,18146.0,96.89,97.14,96.8,97.07,18146.0
2019-08-22 10:15:00,97.06,97.17,97.06,97.12,8200.0,97.06,97.17,97.06,97.12,8200.0
2019-08-22 10:20:00,97.12,97.16,96.88,96.96,11901.0,97.12,97.16,96.88,96.96,11901.0
2019-08-22 10:25:00,96.95,97.07,96.93,97.04,17306.0,96.95,97.07,96.93,97.04,17306.0
2019-08-22 10:30:00,96.97,96.97,96.64,96.8,39395.0,96.97,96.97,96.64,96.8,39395.0
2019-08-22 10:35:00,96.81,96.87,96.63,96.74,13546.0,96.81,96.87,96.63,96.74,13546.0
2019-08-22 10:40:00,96.77,96.77,96.56,96.6,16270.0,96.77,96.77,96.56,96.6,16270.0
2019-08-22 10:45:00,96.58,96.98,96.48,96.96,30270.0,96.58,96.98,96.48,96.96,30270.0
2019-08-22 10:50:00,96.98,96.98,96.64,96.78,14396.0,96.98,96.98,96.64,96.78,14396.0
2019-08-22 10:55:00,96.82,97.02,96.82,96.92,23738.0,96.82,97.02,96.82,96.92,23738.0
2019-08-22 11:00:00,96.96,97.1,96.85,96.88,8201.0,96.96,97.1,96.85,96.88,8201.0
2019-08-22 11:05:00,96.87,96.93,96.71,96.73,11150.0,96.87,96.93,96.71,96.73,11150.0
2019-08-22 11:10:00,96.71,96.82,96.7,96.79,11450.0,96.71,96.82,96.7,96.79,11450.0
2019-08-22 11:15:00,96.76,96.92,96.76,96.82,11179.0,96.76,96.92,96.76,96.82,11179.0
2019-08-22 11:20:00,96.79,96.79,96.65,96.75,8962.0,96.79,96.79,96.65,96.75,8962.0
2019-08-22 11:25:00,96.75,96.79,96.67,96.68,5805.0,96.75,96.79,96.67,96.68,5805.0
2019-08-22 11:30:00,96.72,96.77,96.57,96.75,15104.0,96.72,96.77,96.57,96.75,15104.0
2019-08-22 11:35:00,96.74,96.76,96.65,96.72,5416.0,96.74,96.76,96.65,96.72,5416.0
2019-08-22 11:40:00,96.76,96.8,96.74,96.76,3300.0,96.76,96.8,96.74,96.76,3300.0
2019-08-22 11:45:00,96.76,96.82,96.74,96.8,5450.0,96.76,96.82,96.74,96.8,5450.0
2019-08-22 11:50:00,96.8,96.82,96.74,96.79,6943.0,96.8,96.82,96.74,96.79,6943.0
2019-08-22 11:55:00,96.77,96.78,96.63,96.66,8505.0,96.77,96.78,96.63,96.66,8505.0
2019-08-22 12:00:00,96.64,96.67,96.5,96.66,11652.0,96.64,96.67,96.5,96.66,11652.0
2019-08-22 12:05:00,96.63,96.71,96.62,96.67,5835.0,96.63,96.71,96.62,96.67,5835.0
2019-08-22 12:10:00,96.64,96.7,96.61,96.67,4100.0,96.64,96.7,96.61,96.67,4100.0
2019-08-22 12:15:00,96.65,96.74,96.62,96.73,7400.0,96.65,96.74,96.62,96.73,7400.0
2019-08-22 12:20:00,96.74,96.76,96.7,96.75,3624.0,96.74,96.76,96.7,96.75,3624.0
2019-08-22 12:25:00,96.77,96.77,96.7,96.72,6587.0,96.77,96.77,96.7,96.72,6587.0
2019-08-22 12:30:00,96.72,96.86,96.72,96.75,5950.0,96.72,96.86,96.72,96.75,5950.0
2019-08-22 12:35:00,96.77,96.79,96.68,96.75,15339.0,96.77,96.79,96.68,96.75,15339.0
2019-08-22 12:40:00,96.77,96.89,96.74,96.89,3224.0,96.77,96.89,96.74,96.89,3224.0
2019-08-22 12:45:00,96.85,96.87,96.78,96.78,4473.0,96.85,96.87,96.78,96.78,4473.0
2019-08-22 12:50:00,96.78,96.81,96.74,96.79,3086.0,96.78,96.81,96.74,96.79,3086.0
2019-08-22 12:55:00,96.76,96.77,96.72,96.76,3100.0,96.76,96.77,96.72,96.76,3100.0
2019-08-22 13:00:00,96.74,96.81,96.74,96.81,3600.0,96.74,96.81,96.74,96.81,3600.0
2019-08-22 13:05:00,96.8,96.83,96.76,96.76,2643.0,96.8,96.83,96.76,96.76,2643.0
2019-08-22 13:10:00,96.78,96.82,96.74,96.81,3901.0,96.78,96.82,96.74,96.81,3901.0
2019-08-22 13:15:00,96.79,96.8,96.75,96.75,2200.0,96.79,96.8,96.75,96.75,2200.0
2019-08-22 13:20:00,96.76,96.9,96.76,96.9,3921.0,96.76,96.9,96.76,96.9,3921.0
2019-08-22 13:25:00,96.9,96.9,96.85,96.85,2385.0,96.9,96.9,96.85,96.85,2385.0
2019-08-22 13:30:00,96.85,96.9,96.83,96.87,2812.0,96.85,96.9,96.83,96.87,2812.0
2019-08-22 13:35:00,96.89,96.95,96.88,96.88,2348.0,96.89,96.95,96.88,96.88,2348.0
2019-08-22 13:40:00,96.83,96.94,96.81,96.93,3626.0,96.83,96.94,96.81,96.93,3626.0
2019-08-22 13:45:00,96.94,96.94,96.85,96.85,1505.0,96.94,96.94,96.85,96.85,1505.0
2019-08-22 13:50:00,96.86,96.86,96.8,96.8,2399.0,96.86,96.86,96.8,96.8,2399.0
2019-08-22 13:55:00,96.77,96.8,96.73,96.8,5150.0,96.77,96.8,96.73,96.8,5150.0
2019-08-22 14:00:00,96.82,96.9,96.82,96.85,3074.0,96.82,96.9,96.82,96.85,3074.0
2019-08-22 14:05:00,96.85,96.92,96.81,96.84,18822.0,96.85,96.92,96.81,96.84,18822.0
2019-08-22 14:10:00,96.84,96.85,96.75,96.78,5961.0,96.84,96.85,96.75,96.78,5961.0
2019-08-22 14:15:00,96.79,96.85,96.75,96.76,4130.0,96.79,96.85,96.75,96.76,4130.0
2019-08-22 14:20:00,96.75,96.84,96.73,96.8,5800.0,96.75,96.84,96.73,96.8,5800.0
2019-08-22 14:25:00,96.82,96.86,96.76,96.79,2796.0,96.82,96.86,96.76,96.79,2796.0
2019-08-22 14:30:00,96.77,96.8,96.69,96.73,6806.0,96.77,96.8,96.69,96.73,6806.0
2019-08-22 14:35:00,96.73,96.88,96.71,96.87,6451.0,96.73,96.88,96.71,96.87,6451.0
2019-08-22 14:40:00,96.87,96.99,96.84,96.99,5849.0,96.87,96.99,96.84,96.99,5849.0
2019-08-22 14:45:00,97.0,97.13,96.97,97.05,16933.0,97.0,97.13,96.97,97.05,16933.0
2019-08-22 14:50:00,97.07,97.09,97.04,97.07,3570.0,97.07,97.09,97.04,97.07,3570.0
2019-08-22 14:55:00,97.06,97.12,96.99,97.09,6501.0,97.06,97.12,96.99,97.09,6501.0
2019-08-22 15:00:00,97.1,97.13,97.02,97.04,6596.0,97.1,97.13,97.02,97.04,6596.0
2019-08-22 15:05:00,97.02,97.1,97.0,97.02,5041.0,97.02,97.1,97.0,97.02,5041.0
2019-08-22 15:10:00,97.01,97.03,96.85,96.91,8088.0,97.01,97.03,96.85,96.91,8088.0
2019-08-22 15:15:00,96.9,96.9,96.77,96.88,10583.0,96.9,96.9,96.77,96.88,10583.0
2019-08-22 15:20:00,96.91,96.93,96.86,96.87,10583.0,96.91,96.93,96.86,96.87,10583.0
2019-08-22 15:25:00,96.88,97.02,96.86,97.02,12625.0,96.88,97.02,96.86,97.02,12625.0
2019-08-22 15:30:00,97.03,97.11,97.0,97.11,15632.0,97.03,97.11,97.0,97.11,15632.0
2019-08-22 15:35:00,97.11,97.14,97.09,97.1,12756.0,97.11,97.14,97.09,97.1,12756.0
2019-08-22 15:40:00,97.11,97.43,97.11,97.37,62501.0,97.11,97.43,97.11,97.37,62501.0
2019-08-22 15:45:00,97.37,97.43,97.25,97.35,35114.0,97.37,97.43,97.25,97.35,35114.0
2019-08-22 15:50:00,97.34,97.41,97.22,97.23,40828.0,97.34,97.41,97.22,97.23,40828.0
2019-08-22 15:55:00,97.23,97.24,97.04,97.19,118846.0,97.23,97.24,97.04,97.19,118846.0
2019-08-23 09:30:00,96.92,97.13,96.28,96.79,46924.0,96.92,97.13,96.28,96.79,46924.0
2019-08-23 09:35:00,96.75,96.75,96.22,96.33,8701.0,96.75,96.75,96.22,96.33,8701.0
2019-08-23 09:40:00,96.49,96.62,96.25,96.59,33094.0,96.49,96.62,96.25,96.59,33094.0
2019-08-23 09:45:00,96.58,96.84,96.47,96.5,25256.0,96.58,96.84,96.47,96.5,25256.0
2019-08-23 09:50:00,96.51,96.8,96.5,96.64,25455.0,96.51,96.8,96.5,96.64,25455.0
2019-08-23 09:55:00,96.66,97.08,96.59,97.05,28108.0,96.66,97.08,96.59,97.05,28108.0
2019-08-23 10:00:00,96.97,97.4,96.87,97.14,18101.0,96.97,97.4,96.87,97.14,18101.0
2019-08-23 10:05:00,97.13,97.45,97.07,97.37,13348.0,97.13,97.45,97.07,97.37,13348.0
2019-08-23 10:10:00,97.27,97.43,96.93,97.43,8755.0,97.27,97.43,96.93,97.43,8755.0
2019-08-23 10:15:00,97.46,97.47,97.17,97.29,7242.0,97.46,97.47,97.17,97.29,7242.0
2019-08-23 10:20:00,97.35,97.35,97.01,97.01,3108.0,97.35,97.35,97.01,97.01,3108.0
2019-08-23 10:25:00,97.04,97.15,96.91,97.02,8466.0,97.04,97.15,96.91,97.02,8466.0
2019-08-23 10:30:00,97.01,97.35,96.95,97.35,5403.0,97.01,97.35,96.95,97.35,5403.0
2019-08-23 10:35:00,97.39,97.85,97.34,97.85,26947.0,97.39,97.85,97.34,97.85,26947.0
2019-08-23 10:40:00,97.9,98.0,97.8,97.93,17853.0,97.9,98.0,97.8,97.93,17853.0
2019-08-23 10:45:00,97.97,98.05,97.8,97.85,21848.0,97.97,98.05,97.8,97.85,21848.0
2019-08-23 10:50:00,97.85,98.09,97.85,97.99,15434.0,97.85,98.09,97.85,97.99,15434.0
2019-08-23 10:55:00,97.97,98.09,97.66,97.77,17804.0,97.97,98.09,97.66,97.77,17804.0
2019-08-23 11:00:00,97.77,97.85,97.02,97.39,58566.0,97.77,97.85,97.02,97.39,58566.0
2019-08-23 11:05:00,97.31,97.55,96.3,96.31,101766.0,97.31,97.55,96.3,96.31,101766.0
2019-08-23 11:10:00,96.35,96.72,96.28,96.42,66201.0,96.35,96.72,96.28,96.42,66201.0
2019-08-23 11:15:00,96.4,96.66,96.36,96.49,21367.0,96.4,96.66,96.36,96.49,21367.0
2019-08-23 11:20:00,96.52,96.57,96.38,96.52,20705.0,96.52,96.57,96.38,96.52,20705.0
2019-08-23 11:25:00,96.5,96.78,96.44,96.65,23212.0,96.5,96.78,96.44,96.65,23212.0
2019-08-23 11:30:00,96.63,96.71,96.42,96.53,65894.0,96.63,96.71,96.42,96.53,65894.0
2019-08-23 11:35:00,96.51,96.53,96.25,96.39,18950.0,96.51,96.53,96.25,96.39,18950.0
2019-08-23 11:40:00,96.38,96.51,96.25,96.5,33108.0,96.38,96.51,96.25,96.5,33108.0
2019-08-23 11:45:00,96.46,96.54,96.41,96.44,11113.0,96.46,96.54,96.41,96.44,11113.0
2019-08-23 11:50:00,96.47,96.53,96.43,96.44,7761.0,96.47,96.53,96.43,96.44,7761.0
2019-08-23 11:55:00,96.43,96.5,96.29,96.34,17008.0,96.43,96.5,96.29,96.34,17008.0
2019-08-23 12:00:00,96.34,96.43,96.2,96.39,42999.0,96.34,96.43,96.2,96.39,42999.0
2019-08-23 12:05:00,96.36,96.49,96.33,96.49,8600.0,96.36,96.49,96.33,96.49,8600.0
2019-08-23 12:10:00,96.49,96.54,96.35,96.54,11114.0,96.49,96.54,96.35,96.54,11114.0
2019-08-23 12:15:00,96.57,96.64,96.49,96.5,6885.0,96.57,96.64,96.49,96.5,6885.0
2019-08-23 12:20:00,96.48,96.5,96.37,96.37,15621.0,96.48,96.5,96.37,96.37,15621.0
2019-08-23 12:25:00,96.4,96.47,96.31,96.46,13159.0,96.4,96.47,96.31,96.46,13159.0
2019-08-23 12:30:00,96.44,96.55,96.38,96.53,14028.0,96.44,96.55,96.38,96.53,14028.0
2019-08-23 12:35:00,96.5,96.57,96.45,96.45,4300.0,96.5,96.57,96.45,96.45,4300.0
2019-08-23 12:40:00,96.43,96.47,96.4,96.41,8750.0,96.43,96.47,96.4,96.41,8750.0
2019-08-23 12:45:00,96.4,96.43,96.26,96.28,20996.0,96.4,96.43,96.26,96.28,20996.0
2019-08-23 12:50:00,96.3,96.38,96.2,96.22,9390.0,96.3,96.38,96.2,96.22,9390.0
2019-08-23 12:55:00,96.2,96.33,96.2,96.28,6143.0,96.2,96.33,96.2,96.28,6143.0
2019-08-23 13:00:00,96.28,96.3,96.08,96.21,9545.0,96.28,96.3,96.08,96.21,9545.0
2019-08-23 13:05:00,96.17,96.22,96.06,96.16,6178.0,96.17,96.22,96.06,96.16,6178.0
2019-08-23 13:10:00,96.15,96.24,96.08,96.19,10503.0,96.15,96.24,96.08,96.19,10503.0
2019-08-23 13:15:00,96.19,96.19,95.92,95.95,7432.0,96.19,96.19,95.92,95.95,7432.0
2019-08-23 13:20:00,95.95,96.0,95.88,95.89,7151.0,95.95,96.0,95.88,95.89,7151.0
2019-08-23 13:25:00,95.88,95.99,95.81,95.9,7797.0,95.88,95.99,95.81,95.9,7797.0
2019-08-23 13:30:00,95.89,96.01,95.84,95.99,7513.0,95.89,96.01,95.84,95.99,7513.0
2019-08-23 13:35:00,96.0,96.18,95.99,96.18,10040.0,96.0,96.18,95.99,96.18,10040.0
2019-08-23 13:40:00,96.16,96.16,96.0,96.1,7459.0,96.16,96.16,96.0,96.1,7459.0
2019-08-23 13:45:00,96.09,96.27,96.03,96.26,23401.0,96.09,96.27,96.03,96.26,23401.0
2019-08-23 13:50:00,96.25,96.4,96.25,96.38,5669.0,96.25,96.4,96.25,96.38,5669.0
2019-08-23 13:55:00,96.4,96.4,96.28,96.33,6802.0,96.4,96.4,96.28,96.33,6802.0
2019-08-23 14:00:00,96.32,96.33,96.25,96.26,7796.0,96.32,96.33,96.25,96.26,7796.0
2019-08-23 14:05:00,96.27,96.35,96.24,96.25,19764.0,96.27,96.35,96.24,96.25,19764.0
2019-08-23 14:10:00,96.25,96.38,96.21,96.3,9320.0,96.25,96.38,96.21,96.3,9320.0
2019-08-23 14:15:00,96.33,96.36,96.24,96.27,12767.0,96.33,96.36,96.24,96.27,12767.0
2019-08-23 14:20:00,96.27,96.34,96.25,96.33,9967.0,96.27,96.34,96.25,96.33,9967.0
2019-08-23 14:25:00,96.32,96.34,96.25,96.31,7039.0,96.32,96.34,96.25,96.31,7039.0
2019-08-23 14:30:00,96.31,96.38,96.27,96.3,17403.0,96.31,96.38,96.27,96.3,17403.0
2019-08-23 14:35:00,96.29,96.38,96.24,96.27,16424.0,96.29,96.38,96.24,96.27,16424.0
2019-08-23 14:40:00,96.27,96.32,96.22,96.25,12668.0,96.27,96.32,96.22,96.25,12668.0
2019-08-23 14:45:00,96.25,96.3,96.11,96.24,19939.0,96.25,96.3,96.11,96.24,19939.0
2019-08-23 14:50:00,96.25,96.28,96.16,96.16,8506.0,96.25,96.28,96.16,96.16,8506.0
2019-08-23 14:55:00,96.14,96.31,96.1,96.28,10422.0,96.14,96.31,96.1,96.28,10422.0
2019-08-23 15:00:00,96.25,96.31,96.16,96.31,13761.0,96.25,96.31,96.16,96.31,13761.0
2019-08-23 15:05:00,96.3,96.42,96.22,96.23,13254.0,96.3,96.42,96.22,96.23,13254.0
2019-08-23 15:10:00,96.21,96.23,96.1,96.17,30182.0,96.21,96.23,96.1,96.17,30182.0
2019-08-23 15:15:00,96.16,96.25,96.11,96.14,15391.0,96.16,96.25,96.11,96.14,15391.0
2019-08-23 15:20:00,96.15,96.18,96.05,96.07,9752.0,96.15,96.18,96.05,96.07,9752.0
2019-08-23 15:25:00,96.07,96.11,95.83,95.83,38608.0,96.07,96.11,95.83,95.83,38608.0
2019-08-23 15:30:00,95.82,95.84,95.53,95.53,43238.0,95.82,95.84,95.53,95.53,43238.0
2019-08-23 15:35:00,95.54,95.54,95.26,95.27,53325.0,95.54,95.54,95.26,95.27,53325.0
2019-08-23 15:40:00,95.27,95.27,95.13,95.22,58894.0,95.27,95.27,95.13,95.22,58894.0
2019-08-23 15:45:00,95.23,95.4,95.21,95.22,33435.0,95.23,95.4,95.21,95.22,33435.0
2019-08-23 15:50:00,95.2,95.22,95.01,95.04,74365.0,95.2,95.22,95.01,95.04,74365.0
2019-08-23 15:55:00,95.01,95.21,94.83,95.17,271987.0,95.01,95.21,94.83,95.17,271987.0
2019-08-26 09:30:00,96.35,96.59,95.25,95.82,33836.0,96.35,96.59,95.25,95.82,33836.0
2019-08-26 09:35:00,95.74,95.82,95.37,95.58,6974.0,95.74,95.82,95.37,95.58,6974.0
2019-08-26 09:40:00,95.56,95.6,95.14,95.2,11552.0,95.56,95.6,95.14,95.2,11552.0
2019-08-26 09:45:00,95.1,95.1,94.81,95.0,7425.0,95.1,95.1,94.81,95.0,7425.0
2019-08-26 09:50:00,95.02,95.1,94.76,94.77,9453.0,95.02,95.1,94.76,94.77,9453.0
2019-08-26 09:55:00,94.77,95.03,94.74,94.94,29660.0,94.77,95.03,94.74,94.94,29660.0
2019-08-26 10:00:00,94.96,95.55,94.93,95.5,61250.0,94.96,95.55,94.93,95.5,61250.0
2019-08-26 10:05:00,95.53,95.55,94.81,94.84,28683.0,95.53,95.55,94.81,94.84,28683.0
2019-08-26 10:10:00,94.82,94.96,94.73,94.93,10318.0,94.82,94.96,94.73,94.93,10318.0
2019-08-26 10:15:00,94.89,95.02,94.64,94.79,20312.0,94.89,95.02,94.64,94.79,20312.0
2019-08-26 10:20:00,94.76,94.79,94.58,94.61,9398.0,94.76,94.79,94.58,94.61,9398.0
2019-08-26 10:25:00,94.63,94.99,94.6,94.89,28832.0,94.63,94.99,94.6,94.89,28832.0
2019-08-26 10:30:00,94.83,94.9,94.7,94.85,14990.0,94.83,94.9,94.7,94.85,14990.0
2019-08-26 10:35:00,94.82,94.82,94.66,94.77,7456.0,94.82,94.82,94.66,94.77,7456.0
2019-08-26 10:40:00,94.7,94.9,94.62,94.88,21475.0,94.7,94.9,94.62,94.88,21475.0
2019-08-26 10:45:00,94.87,94.97,94.75,94.78,34332.0,94.87,94.97,94.75,94.78,34332.0
2019-08-26 10:50:00,94.78,95.04,94.78,94.9,12971.0,94.78,95.04,94.78,94.9,12971.0
2019-08-26 10:55:00,94.85,94.88,94.61,94.66,5200.0,94.85,94.88,94.61,94.66,5200.0
2019-08-26 11:00:00,94.67,94.77,94.52,94.7,32769.0,94.67,94.77,94.52,94.7,32769.0
2019-08-26 11:05:00,94.73,94.92,94.69,94.9,8212.0,94.73,94.92,94.69,94.9,8212.0
2019-08-26 11:10:00,94.87,95.16,94.8,95.14,10049.0,94.87,95.16,94.8,95.14,10049.0
2019-08-26 11:15:00,95.2,95.23,95.05,95.13,33644.0,95.2,95.23,95.05,95.13,33644.0
2019-08-26 11:20:00,95.13,95.25,95.13,95.24,13582.0,95.13,95.25,95.13,95.24,13582.0
2019-08-26 11:25:00,95.25,95.25,95.14,95.19,5407.0,95.25,95.25,95.14,95.19,5407.0
2019-08-26 11:30:00,95.17,95.25,95.17,95.25,15131.0,95.17,95.25,95.17,95.25,15131.0
2019-08-26 11:35:00,95.27,95.47,95.27,95.45,6368.0,95.27,95.47,95.27,95.45,6368.0
2019-08-26 11:40:00,95.47,95.48,95.28,95.35,13618.0,95.47,95.48,95.28,95.35,13618.0
2019-08-26 11:45:00,95.29,95.57,95.23,95.57,20884.0,95.29,95.57,95.23,95.57,20884.0
2019-08-26 11:50:00,95.59,95.67,95.55,95.67,4900.0,95.59,95.67,95.55,95.67,4900.0
2019-08-26 11:55:00,95.67,95.7,95.6,95.62,3761.0,95.67,95.7,95.6,95.62,3761.0
2019-08-26 12:00:00,95.61,95.66,95.55,95.65,5142.0,95.61,95.66,95.55,95.65,5142.0
2019-08-26 12:05:00,95.65,95.75,95.61,95.73,12680.0,95.65,95.75,95.61,95.73,12680.0
2019-08-26 12:10:00,95.73,95.81,95.66,95.69,6350.0,95.73,95.81,95.66,95.69,6350.0
2019-08-26 12:15:00,95.66,95.72,95.6,95.61,5943.0,95.66,95.72,95.6,95.61,5943.0
2019-08-26 12:20:00,95.63,95.94,95.59,95.92,11943.0,95.63,95.94,95.59,95.92,11943.0
2019-08-26 12:25:00,95.88,95.93,95.73,95.74,5056.0,95.88,95.93,95.73,95.74,5056.0
2019-08-26 12:30:00,95.76,95.85,95.72,95.77,5400.0,95.76,95.85,95.72,95.77,5400.0
2019-08-26 12:35:00,95.77,95.83,95.76,95.83,2371.0,95.77,95.83,95.76,95.83,2371.0
2019-08-26 12:40:00,95.79,95.9,95.79,95.82,3502.0,95.79,95.9,95.79,95.82,3502.0
2019-08-26 12:45:00,95.87,95.9,95.8,95.86,15383.0,95.87,95.9,95.8,95.86,15383.0
2019-08-26 12:50:00,95.88,95.88,95.77,95.88,4659.0,95.88,95.88,95.77,95.88,4659.0
2019-08-26 12:55:00,95.92,96.07,95.9,95.99,8949.0,95.92,96.07,95.9,95.99,8949.0
2019-08-26 13:00:00,95.99,96.09,95.98,96.01,5791.0,95.99,96.09,95.98,96.01,5791.0
2019-08-26 13:05:00,96.02,96.08,95.94,96.08,12559.0,96.02,96.08,95.94,96.08,12559.0
2019-08-26 13:10:00,96.08,96.1,95.95,96.02,12216.0,96.08,96.1,95.95,96.02,12216.0
2019-08-26 13:15:00,95.99,96.03,95.95,96.02,5495.0,95.99,96.03,95.95,96.02,5495.0
2019-08-26 13:20:00,96.03,96.18,96.03,96.18,3714.0,96.03,96.18,96.03,96.18,3714.0
2019-08-26 13:25:00,96.16,96.21,96.07,96.07,4541.0,96.16,96.21,96.07,96.07,4541.0
2019-08-26 13:30:00,96.08,96.11,96.01,96.07,15171.0,96.08,96.11,96.01,96.07,15171.0
2019-08-26 13:35:00,96.07,96.15,96.07,96.13,3605.0,96.07,96.15,96.07,96.13,3605.0
2019-08-26 13:40:00,96.13,96.17,96.1,96.1,3615.0,96.13,96.17,96.1,96.1,3615.0
2019-08-26 13:45:00,96.12,96.27,96.08,96.27,7400.0,96.12,96.27,96.08,96.27,7400.0
2019-08-26 13:50:00,96.27,96.27,96.09,96.15,4841.0,96.27,96.27,96.09,96.15,4841.0
2019-08-26 13:55:00,96.15,96.18,96.09,96.18,4502.0,96.15,96.18,96.09,96.18,4502.0
2019-08-26 14:00:00,96.19,96.19,95.95,96.02,8024.0,96.19,96.19,95.95,96.02,8024.0
2019-08-26 14:05:00,96.04,96.04,95.94,96.03,18640.0,96.04,96.04,95.94,96.03,18640.0
2019-08-26 14:10:00,96.04,96.05,95.96,96.0,5469.0,96.04,96.05,95.96,96.0,5469.0
2019-08-26 14:15:00,96.0,96.15,96.0,96.11,11154.0,96.0,96.15,96.0,96.11,11154.0
2019-08-26 14:20:00,96.11,96.14,96.08,96.1,5598.0,96.11,96.14,96.08,96.1,5598.0
2019-08-26 14:25:00,96.11,96.18,96.06,96.18,8693.0,96.11,96.18,96.06,96.18,8693.0
2019-08-26 14:30:00,96.17,96.24,96.13,96.16,8360.0,96.17,96.24,96.13,96.16,8360.0
2019-08-26 14:35:00,96.15,96.15,96.09,96.12,6475.0,96.15,96.15,96.09,96.12,6475.0
2019-08-26 14:40:00,96.11,96.15,96.08,96.15,7346.0,96.11,96.15,96.08,96.15,7346.0
2019-08-26 14:45:00,96.15,96.18,96.07,96.16,13997.0,96.15,96.18,96.07,96.16,13997.0
2019-08-26 14:50:00,96.17,96.27,96.11,96.16,13657.0,96.17,96.27,96.11,96.16,13657.0
2019-08-26 14:55:00,96.17,96.3,96.13,96.27,9538.0,96.17,96.3,96.13,96.27,9538.0
2019-08-26 15:00:00,96.26,96.48,96.26,96.36,18695.0,96.26,96.48,96.26,96.36,18695.0
2019-08-26 15:05:00,96.34,96.35,96.16,96.16,22409.0,96.34,96.35,96.16,96.16,22409.0
2019-08-26 15:10:00,96.17,96.17,96.0,96.01,81396.0,96.17,96.17,96.0,96.01,81396.0
2019-08-26 15:15:00,96.01,96.07,95.94,96.01,26365.0,96.01,96.07,95.94,96.01,26365.0
2019-08-26 15:20:00,96.0,96.04,95.98,95.98,25293.0,96.0,96.04,95.98,95.98,25293.0
2019-08-26 15:25:00,95.98,95.99,95.91,95.91,18813.0,95.98,95.99,95.91,95.91,18813.0
2019-08-26 15:30:00,95.92,96.22,95.92,96.11,31170.0,95.92,96.22,95.92,96.11,31170.0
2019-08-26 15:35:00,96.11,96.13,96.05,96.09,20844.0,96.11,96.13,96.05,96.09,20844.0
2019-08-26 15:40:00,96.09,96.09,96.02,96.02,28642.0,96.09,96.09,96.02,96.02,28642.0
2019-08-26 15:45:00,96.02,96.07,95.98,96.05,35395.0,96.02,96.07,95.98,96.05,35395.0
2019-08-26 15:50:00,96.04,96.23,95.98,96.01,55429.0,96.04,96.23,95.98,96.01,55429.0
2019-08-26 15:55:00,96.01,96.02,95.3,95.88,403440.0,96.01,96.02,95.3,95.88,403440.0
2019-08-27 09:30:00,96.37,96.46,95.88,96.23,16856.0,96.37,96.46,95.88,96.23,16856.0
2019-08-27 09:35:00,96.22,96.28,95.9,96.06,6011.0,96.22,96.28,95.9,96.06,6011.0
2019-08-27 09:40:00,96.0,96.19,95.97,96.08,9240.0,96.0,96.19,95.97,96.08,9240.0
2019-08-27 09:45:00,96.14,96.77,96.09,96.77,14768.0,96.14,96.77,96.09,96.77,14768.0
2019-08-27 09:50:00,96.74,97.09,96.74,96.75,25676.0,96.74,97.09,96.74,96.75,25676.0
2019-08-27 09:55:00,96.78,97.22,96.73,97.04,15454.0,96.78,97.22,96.73,97.04,15454.0
2019-08-27 10:00:00,97.06,97.21,96.9,97.18,21385.0,97.06,97.21,96.9,97.18,21385.0
2019-08-27 10:05:00,97.17,97.51,97.17,97.49,27346.0,97.17,97.51,97.17,97.49,27346.0
2019-08-27 10:10:00,97.56,97.67,97.49,97.62,17560.0,97.56,97.67,97.49,97.62,17560.0
2019-08-27 10:15:00,97.65,97.87,97.59,97.82,14812.0,97.65,97.87,97.59,97.82,14812.0
2019-08-27 10:20:00,97.88,97.97,97.56,97.67,10178.0,97.88,97.97,97.56,97.67,10178.0
2019-08-27 10:25:00,97.68,97.82,97.66,97.74,9845.0,97.68,97.82,97.66,97.74,9845.0
2019-08-27 10:30:00,97.72,97.79,97.64,97.7,13327.0,97.72,97.79,97.64,97.7,13327.0
2019-08-27 10:35:00,97.68,97.75,97.55,97.62,13676.0,97.68,97.75,97.55,97.62,13676.0
2019-08-27 10:40:00,97.64,97.66,97.48,97.6,13781.0,97.64,97.66,97.48,97.6,13781.0
2019-08-27 10:45:00,97.63,97.63,97.29,97.37,14537.0,97.63,97.63,97.29,97.37,14537.0
2019-08-27 10:50:00,97.4,97.48,97.36,97.46,23261.0,97.4,97.48,97.36,97.46,23261.0
2019-08-27 10:55:00,97.48,97.54,97.38,97.48,15891.0,97.48,97.54,97.38,97.48,15891.0
2019-08-27 11:00:00,97.49,97.49,97.3,97.43,27841.0,97.49,97.49,97.3,97.43,27841.0
2019-08-27 11:05:00,97.44,97.62,97.4,97.48,27065.0,97.44,97.62,97.4,97.48,27065.0
2019-08-27 11:10:00,97.5,97.64,97.44,97.46,13684.0,97.5,97.64,97.44,97.46,13684.0
2019-08-27 11:15:00,97.49,97.57,97.32,97.47,36820.0,97.49,97.57,97.32,97.47,36820.0
2019-08-27 11:20:00,97.47,97.57,97.4,97.53,13466.0,97.47,97.57,97.4,97.53,13466.0
2019-08-27 11:25:00,97.55,97.68,97.52,97.58,13919.0,97.55,97.68,97.52,97.58,13919.0
2019-08-27 11:30:00,97.58,97.67,97.54,97.59,8253.0,97.58,97.67,97.54,97.59,8253.0
2019-08-27 11:35:00,97.59,97.64,97.57,97.57,13127.0,97.59,97.64,97.57,97.57,13127.0
2019-08-27 11:40:00,97.52,97.65,97.52,97.64,7007.0,97.52,97.65,97.52,97.64,7007.0
2019-08-27 11:45:00,97.67,97.74,97.58,97.68,4550.0,97.67,97.74,97.58,97.68,4550.0
2019-08-27 11:50:00,97.67,97.69,97.58,97.64,6304.0,97.67,97.69,97.58,97.64,6304.0
2019-08-27 11:55:00,97.63,97.65,97.49,97.62,8611.0,97.63,97.65,97.49,97.62,8611.0
2019-08-27 12:00:00,97.63,97.72,97.45,97.45,5590.0,97.63,97.72,97.45,97.45,5590.0
2019-08-27 12:05:00,97.45,97.56,97.37,97.37,14971.0,97.45,97.56,97.37,97.37,14971.0
2019-08-27 12:10:00,97.37,97.39,97.17,97.25,7503.0,97.37,97.39,97.17,97.25,7503.0
2019-08-27 12:15:00,97.2,97.38,97.2,97.3,12286.0,97.2,97.38,97.2,97.3,12286.0
2019-08-27 12:20:00,97.37,97.39,97.28,97.37,2005.0,97.37,97.39,97.28,97.37,2005.0
2019-08-27 12:25:00,97.37,97.41,97.3,97.33,5284.0,97.37,97.41,97.3,97.33,5284.0
2019-08-27 12:30:00,97.32,97.4,97.08,97.09,25632.0,97.32,97.4,97.08,97.09,25632.0
2019-08-27 12:35:00,97.11,97.34,97.11,97.31,11724.0,97.11,97.34,97.11,97.31,11724.0
2019-08-27 12:40:00,97.35,97.41,97.26,97.36,51077.0,97.35,97.41,97.26,97.36,51077.0
2019-08-27 12:45:00,97.38,97.42,97.24,97.24,22682.0,97.38,97.42,97.24,97.24,22682.0
2019-08-27 12:50:00,97.22,97.22,96.93,97.06,11192.0,97.22,97.22,96.93,97.06,11192.0
2019-08-27 12:55:00,97.08,97.19,97.04,97.06,5309.0,97.08,97.19,97.04,97.06,5309.0
2019-08-27 13:00:00,97.05,97.21,96.99,97.21,10905.0,97.05,97.21,96.99,97.21,10905.0
2019-08-27 13:05:00,97.17,97.19,97.07,97.16,13368.0,97.17,97.19,97.07,97.16,13368.0
2019-08-27 13:10:00,97.15,97.19,97.12,97.12,20574.0,97.15,97.19,97.12,97.12,20574.0
2019-08-27 13:15:00,97.15,97.21,97.06,97.19,18452.0,97.15,97.21,97.06,97.19,18452.0
2019-08-27 13:20:00,97.23,97.31,97.14,97.27,12808.0,97.23,97.31,97.14,97.27,12808.0
2019-08-27 13:25:00,97.26,97.29,97.12,97.15,13492.0,97.26,97.29,97.12,97.15,13492.0
2019-08-27 13:30:00,97.14,97.2,97.12,97.18,9560.0,97.14,97.2,97.12,97.18,9560.0
2019-08-27 13:35:00,97.19,97.45,97.17,97.3,20608.0,97.19,97.45,97.17,97.3,20608.0
2019-08-27 13:40:00,97.32,97.42,97.28,97.33,5519.0,97.32,97.42,97.28,97.33,5519.0
2019-08-27 13:45:00,97.32,97.38,97.28,97.33,6737.0,97.32,97.38,97.28,97.33,6737.0
2019-08-27 13:50:00,97.34,97.36,97.24,97.27,2100.0,97.34,97.36,97.24,97.27,2100.0
2019-08-27 13:55:00,97.24,97.45,97.22,97.45,18275.0,97.24,97.45,97.22,97.45,18275.0
2019-08-27 14:00:00,97.45,97.53,97.45,97.51,28297.0,97.45,97.53,97.45,97.51,28297.0
2019-08-27 14:05:00,97.54,97.56,97.43,97.52,41402.0,97.54,97.56,97.43,97.52,41402.0
2019-08-27 14:10:00,97.53,97.56,97.38,97.53,25545.0,97.53,97.56,97.38,97.53,25545.0
2019-08-27 14:15:00,97.51,97.55,97.43,97.49,31319.0,97.51,97.55,97.43,97.49,31319.0
2019-08-27 14:20:00,97.48,97.49,97.4,97.44,9907.0,97.48,97.49,97.4,97.44,9907.0
2019-08-27 14:25:00,97.44,97.55,97.28,97.43,115216.0,97.44,97.55,97.28,97.43,115216.0
2019-08-27 14:30:00,97.4,97.42,97.21,97.26,10497.0,97.4,97.42,97.21,97.26,10497.0
2019-08-27 14:35:00,97.27,97.31,97.21,97.21,5524.0,97.27,97.31,97.21,97.21,5524.0
2019-08-27 14:40:00,97.23,97.28,97.1,97.1,8977.0,97.23,97.28,97.1,97.1,8977.0
2019-08-27 14:45:00,97.05,97.16,97.03,97.06,8860.0,97.05,97.16,97.03,97.06,8860.0
2019-08-27 14:50:00,97.07,97.11,96.94,97.1,13456.0,97.07,97.11,96.94,97.1,13456.0
2019-08-27 14:55:00,97.1,97.1,96.96,97.01,10258.0,97.1,97.1,96.96,97.01,10258.0
2019-08-27 15:00:00,97.04,97.11,97.0,97.07,12650.0,97.04,97.11,97.0,97.07,12650.0
2019-08-27 15:05:00,97.09,97.17,97.05,97.1,26565.0,97.09,97.17,97.05,97.1,26565.0
2019-08-27 15:10:00,97.1,97.1,96.88,96.99,12347.0,97.1,97.1,96.88,96.99,12347.0
2019-08-27 15:15:00,96.99,96.99,96.91,96.94,9148.0,96.99,96.99,96.91,96.94,9148.0
2019-08-27 15:20:00,96.91,96.95,96.85,96.91,8672.0,96.91,96.95,96.85,96.91,8672.0
2019-08-27 15:25:00,96.91,96.97,96.85,96.9,6150.0,96.91,96.97,96.85,96.9,6150.0
2019-08-27 15:30:00,96.9,96.92,96.8,96.88,13491.0,96.9,96.92,96.8,96.88,13491.0
2019-08-27 15:35:00,96.9,96.91,96.79,96.85,24458.0,96.9,96.91,96.79,96.85,24458.0
2019-08-27 15:40:00,96.87,96.94,96.84,96.92,15440.0,96.87,96.94,96.84,96.92,15440.0
2019-08-27 15:45:00,96.93,97.14,96.88,97.14,36447.0,96.93,97.14,96.88,97.14,36447.0
2019-08-27 15:50:00,97.14,97.14,96.94,96.97,47822.0,97.14,97.14,96.94,96.97,47822.0
2019-08-27 15:55:00,96.95,96.97,96.74,96.76,116654.0,96.95,96.97,96.74,96.76,116654.0
2019-08-28 09:30:00,96.45,97.04,96.27,96.49,12260.0,96.45,97.04,96.27,96.49,12260.0
2019-08-28 09:35:00,96.44,96.6,96.33,96.55,31605.0,96.44,96.6,96.33,96.55,31605.0
2019-08-28 09:40:00,96.56,97.07,96.56,97.07,16822.0,96.56,97.07,96.56,97.07,16822.0
2019-08-28 09:45:00,97.01,97.13,96.87,97.13,7486.0,97.01,97.13,96.87,97.13,7486.0
2019-08-28 09:50:00,97.25,97.45,97.11,97.45,8654.0,97.25,97.45,97.11,97.45,8654.0
2019-08-28 09:55:00,97.5,97.57,97.36,97.54,7618.0,97.5,97.57,97.36,97.54,7618.0
2019-08-28 10:00:00,97.5,97.72,97.46,97.72,50638.0,97.5,97.72,97.46,97.72,50638.0
2019-08-28 10:05:00,97.72,98.16,97.72,98.16,38925.0,97.72,98.16,97.72,98.16,38925.0
2019-08-28 10:10:00,98.16,98.28,98.03,98.11,29365.0,98.16,98.28,98.03,98.11,29365.0
2019-08-28 10:15:00,98.13,98.27,97.81,97.95,41535.0,98.13,98.27,97.81,97.95,41535.0
2019-08-28 10:20:00,97.97,98.17,97.83,98.02,25662.0,97.97,98.17,97.83,98.02,25662.0
2019-08-28 10:25:00,98.05,98.07,97.75,97.79,14742.0,98.05,98.07,97.75,97.79,14742.0
2019-08-28 10:30:00,97.79,97.98,97.75,97.92,8269.0,97.79,97.98,97.75,97.92,8269.0
2019-08-28 10:35:00,97.92,97.97,97.75,97.79,25982.0,97.92,97.97,97.75,97.79,25982.0
2019-08-28 10:40:00,97.81,98.09,97.75,98.09,11920.0,97.81,98.09,97.75,98.09,11920.0
2019-08-28 10:45:00,98.09,98.2,98.02,98.2,27373.0,98.09,98.2,98.02,98.2,27373.0
2019-08-28 10:50:00,98.14,98.19,98.01,98.19,34179.0,98.14,98.19,98.01,98.19,34179.0
2019-08-28 10:55:00,98.22,98.23,98.02,98.02,34448.0,98.22,98.23,98.02,98.02,34448.0
2019-08-28 11:00:00,98.04,98.25,98.04,98.09,15996.0,98.04,98.25,98.04,98.09,15996.0
2019-08-28 11:05:00,98.12,98.12,98.04,98.05,45219.0,98.12,98.12,98.04,98.05,45219.0
2019-08-28 11:10:00,98.07,98.07,97.97,98.04,10667.0,98.07,98.07,97.97,98.04,10667.0
2019-08-28 11:15:00,98.05,98.13,97.99,98.07,13467.0,98.05,98.13,97.99,98.07,13467.0
2019-08-28 11:20:00,98.05,98.17,97.98,98.16,13535.0,98.05,98.17,97.98,98.16,13535.0
2019-08-28 11:25:00,98.18,98.19,98.09,98.19,9926.0,98.18,98.19,98.09,98.19,9926.0
2019-08-28 11:30:00,98.2,98.36,98.12,98.35,18645.0,98.2,98.36,98.12,98.35,18645.0
2019-08-28 11:35:00,98.38,98.6,98.32,98.6,24987.0,98.38,98.6,98.32,98.6,24987.0
2019-08-28 11:40:00,98.6,98.83,98.57,98.77,27468.0,98.6,98.83,98.57,98.77,27468.0
2019-08-28 11:45:00,98.76,98.82,98.55,98.63,9470.0,98.76,98.82,98.55,98.63,9470.0
2019-08-28 11:50:00,98.6,98.82,98.6,98.78,11446.0,98.6,98.82,98.6,98.78,11446.0
2019-08-28 11:55:00,98.78,98.79,98.39,98.53,11593.0,98.78,98.79,98.39,98.53,11593.0
2019-08-28 12:00:00,98.51,98.69,98.5,98.6,8633.0,98.51,98.69,98.5,98.6,8633.0
2019-08-28 12:05:00,98.58,98.75,98.55,98.65,19678.0,98.58,98.75,98.55,98.65,19678.0
2019-08-28 12:10:00,98.64,98.66,98.54,98.57,7327.0,98.64,98.66,98.54,98.57,7327.0
2019-08-28 12:15:00,98.59,98.59,98.5,98.56,7457.0,98.59,98.59,98.5,98.56,7457.0
2019-08-28 12:20:00,98.54,98.57,98.43,98.48,7486.0,98.54,98.57,98.43,98.48,7486.0
2019-08-28 12:25:00,98.48,98.53,98.36,98.48,21053.0,98.48,98.53,98.36,98.48,21053.0
2019-08-28 12:30:00,98.48,98.59,98.48,98.55,14865.0,98.48,98.59,98.48,98.55,14865.0
2019-08-28 12:35:00,98.56,98.76,98.48,98.76,21874.0,98.56,98.76,98.48,98.76,21874.0
2019-08-28 12:40:00,98.76,98.81,98.7,98.73,33593.0,98.76,98.81,98.7,98.73,33593.0
2019-08-28 12:45:00,98.7,98.81,98.69,98.8,15471.0,98.7,98.81,98.69,98.8,15471.0
2019-08-28 12:50:00,98.81,98.83,98.71,98.8,17652.0,98.81,98.83,98.71,98.8,17652.0
2019-08-28 12:55:00,98.79,98.91,98.75,98.91,9270.0,98.79,98.91,98.75,98.91,9270.0
2019-08-28 13:00:00,98.86,98.86,98.72,98.8,10839.0,98.86,98.86,98.72,98.8,10839.0
2019-08-28 13:05:00,98.8,98.82,98.74,98.81,13255.0,98.8,98.82,98.74,98.81,13255.0
2019-08-28 13:10:00,98.81,98.9,98.61,98.73,59034.0,98.81,98.9,98.61,98.73,59034.0
2019-08-28 13:15:00,98.73,98.8,98.68,98.77,30419.0,98.73,98.8,98.68,98.77,30419.0
2019-08-28 13:20:00,98.79,98.95,98.79,98.95,20042.0,98.79,98.95,98.79,98.95,20042.0
2019-08-28 13:25:00,98.93,99.11,98.87,99.03,29331.0,98.93,99.11,98.87,99.03,29331.0
2019-08-28 13:30:00,99.01,99.2,98.94,99.14,23388.0,99.01,99.2,98.94,99.14,23388.0
2019-08-28 13:35:00,99.14,99.26,99.07,99.19,13517.0,99.14,99.26,99.07,99.19,13517.0
2019-08-28 13:40:00,99.18,99.28,99.15,99.28,14286.0,99.18,99.28,99.15,99.28,14286.0
2019-08-28 13:45:00,99.27,99.33,99.24,99.29,11449.0,99.27,99.33,99.24,99.29,11449.0
2019-08-28 13:50:00,99.29,99.31,99.17,99.26,14666.0,99.29,99.31,99.17,99.26,14666.0
2019-08-28 13:55:00,99.25,99.31,99.2,99.31,15107.0,99.25,99.31,99.2,99.31,15107.0
2019-08-28 14:00:00,99.32,99.52,99.28,99.47,33477.0,99.32,99.52,99.28,99.47,33477.0
2019-08-28 14:05:00,99.45,99.53,99.45,99.5,11147.0,99.45,99.53,99.45,99.5,11147.0
2019-08-28 14:10:00,99.51,99.58,99.39,99.47,25903.0,99.51,99.58,99.39,99.47,25903.0
2019-08-28 14:15:00,99.47,99.49,99.29,99.39,21478.0,99.47,99.49,99.29,99.39,21478.0
2019-08-28 14:20:00,99.42,99.45,99.35,99.43,16659.0,99.42,99.45,99.35,99.43,16659.0
2019-08-28 14:25:00,99.43,99.47,99.3,99.34,15681.0,99.43,99.47,99.3,99.34,15681.0
2019-08-28 14:30:00,99.34,99.46,99.33,99.43,19600.0,99.34,99.46,99.33,99.43,19600.0
2019-08-28 14:35:00,99.45,99.51,99.42,99.43,14766.0,99.45,99.51,99.42,99.43,14766.0
2019-08-28 14:40:00,99.42,99.52,99.22,99.28,29501.0,99.42,99.52,99.22,99.28,29501.0
2019-08-28 14:45:00,99.3,99.41,99.27,99.31,15700.0,99.3,99.41,99.27,99.31,15700.0
2019-08-28 14:50:00,99.31,99.47,99.31,99.41,20752.0,99.31,99.47,99.31,99.41,20752.0
2019-08-28 14:55:00,99.41,99.43,99.33,99.4,15321.0,99.41,99.43,99.33,99.4,15321.0
2019-08-28 15:00:00,99.4,99.42,99.31,99.42,21086.0,99.4,99.42,99.31,99.42,21086.0
2019-08-28 15:05:00,99.41,99.46,99.2,99.24,25925.0,99.41,99.46,99.2,99.24,25925.0
2019-08-28 15:10:00,99.24,99.34,99.21,99.28,19227.0,99.24,99.34,99.21,99.28,19227.0
2019-08-28 15:15:00,99.26,99.3,99.01,99.02,35535.0,99.26,99.3,99.01,99.02,35535.0
2019-08-28 15:20:00,99.02,99.05,98.88,99.05,20446.0,99.02,99.05,98.88,99.05,20446.0
2019-08-28 15:25:00,99.04,99.09,98.97,98.98,29936.0,99.04,99.09,98.97,98.98,29936.0
2019-08-28 15:30:00,98.97,98.97,98.8,98.84,33625.0,98.97,98.97,98.8,98.84,33625.0
2019-08-28 15:35:00,98.86,99.05,98.81,99.05,27364.0,98.86,99.05,98.81,99.05,27364.0
2019-08-28 15:40:00,99.05,99.35,98.96,99.35,68883.0,99.05,99.35,98.96,99.35,68883.0
2019-08-28 15:45:00,99.34,99.43,99.21,99.36,77820.0,99.34,99.43,99.21,99.36,77820.0
2019-08-28 15:50:00,99.37,99.61,99.29,99.58,158302.0,99.37,99.61,99.29,99.58,158302.0
2019-08-28 15:55:00,99.57,99.87,99.52,99.61,260595.0,99.57,99.87,99.52,99.61,260595.0
2019-08-29 09:30:00,102.5,104.24,102.09,102.84,241739.0,102.5,104.24,102.09,102.84,241739.0
2019-08-29 09:35:00,102.63,103.38,101.0,101.48,174033.0,102.63,103.38,101.0,101.48,174033.0
2019-08-29 09:40:00,101.32,101.4,99.8,100.42,195653.0,101.32,101.4,99.8,100.42,195653.0
2019-08-29 09:45:00,100.4,102.17,99.85,101.42,184954.0,100.4,102.17,99.85,101.42,184954.0
2019-08-29 09:50:00,101.45,102.48,101.06,101.91,123930.0,101.45,102.48,101.06,101.91,123930.0
2019-08-29 09:55:00,101.81,101.93,100.84,101.08,81523.0,101.81,101.93,100.84,101.08,81523.0
2019-08-29 10:00:00,101.13,101.49,100.15,100.15,63636.0,101.13,101.49,100.15,100.15,63636.0
2019-08-29 10:05:00,100.24,100.75,99.51,99.61,112158.0,100.24,100.75,99.51,99.61,112158.0
2019-08-29 10:10:00,99.56,100.24,99.5,99.88,82612.0,99.56,100.24,99.5,99.88,82612.0
2019-08-29 10:15:00,99.91,100.24,99.5,99.9,65266.0,99.91,100.24,99.5,99.9,65266.0
2019-08-29 10:20:00,99.89,99.9,99.35,99.77,101137.0,99.89,99.9,99.35,99.77,101137.0
2019-08-29 10:25:00,99.88,100.84,99.88,100.7,104185.0,99.88,100.84,99.88,100.7,104185.0
2019-08-29 10:30:00,100.69,101.11,100.3,100.3,97853.0,100.69,101.11,100.3,100.3,97853.0
2019-08-29 10:35:00,100.35,100.36,99.5,99.77,49512.0,100.35,100.36,99.5,99.77,49512.0
2019-08-29 10:40:00,99.75,99.87,99.22,99.42,64731.0,99.75,99.87,99.22,99.42,64731.0
2019-08-29 10:45:00,99.37,99.94,99.1,99.79,162165.0,99.37,99.94,99.1,99.79,162165.0
2019-08-29 10:50:00,99.85,100.44,99.55,99.7,60715.0,99.85,100.44,99.55,99.7,60715.0
2019-08-29 10:55:00,99.7,99.92,99.54,99.72,28624.0,99.7,99.92,99.54,99.72,28624.0
2019-08-29 11:00:00,99.64,99.83,99.4,99.79,52194.0,99.64,99.83,99.4,99.79,52194.0
2019-08-29 11:05:00,99.75,100.32,99.75,100.0,44766.0,99.75,100.32,99.75,100.0,44766.0
2019-08-29 11:10:00,100.03,100.1,99.84,99.96,34239.0,100.03,100.1,99.84,99.96,34239.0
2019-08-29 11:15:00,99.95,100.04,99.64,99.88,23430.0,99.95,100.04,99.64,99.88,23430.0
2019-08-29 11:20:00,99.88,99.91,99.36,99.57,23730.0,99.88,99.91,99.36,99.57,23730.0
2019-08-29 11:25:00,99.56,99.93,99.46,99.84,51799.0,99.56,99.93,99.46,99.84,51799.0
2019-08-29 11:30:00,99.83,99.83,99.41,99.5,41899.0,99.83,99.83,99.41,99.5,41899.0
2019-08-29 11:35:00,99.5,99.83,99.44,99.59,16913.0,99.5,99.83,99.44,99.59,16913.0
2019-08-29 11:40:00,99.63,99.63,99.38,99.48,17124.0,99.63,99.63,99.38,99.48,17124.0
2019-08-29 11:45:00,99.44,99.48,99.3,99.37,19662.0,99.44,99.48,99.3,99.37,19662.0
2019-08-29 11:50:00,99.33,99.63,99.25,99.35,38227.0,99.33,99.63,99.25,99.35,38227.0
2019-08-29 11:55:00,99.35,99.45,99.1,99.16,15692.0,99.35,99.45,99.1,99.16,15692.0
2019-08-29 12:00:00,99.15,99.21,98.88,98.92,58573.0,99.15,99.21,98.88,98.92,58573.0
2019-08-29 12:05:00,98.95,99.12,98.76,98.83,36657.0,98.95,99.12,98.76,98.83,36657.0
2019-08-29 12:10:00,98.84,99.04,98.61,98.94,30529.0,98.84,99.04,98.61,98.94,30529.0
2019-08-29 12:15:00,98.98,99.09,98.85,98.92,20924.0,98.98,99.09,98.85,98.92,20924.0
2019-08-29 12:20:00,98.92,99.02,98.58,98.58,45261.0,98.92,99.02,98.58,98.58,45261.0
2019-08-29 12:25:00,98.56,98.58,98.05,98.07,56593.0,98.56,98.58,98.05,98.07,56593.0
2019-08-29 12:30:00,98.06,98.11,97.73,97.8,33708.0,98.06,98.11,97.73,97.8,33708.0
2019-08-29 12:35:00,97.82,98.23,97.7,98.19,40360.0,97.82,98.23,97.7,98.19,40360.0
2019-08-29 12:40:00,98.16,98.47,98.09,98.46,37461.0,98.16,98.47,98.09,98.46,37461.0
2019-08-29 12:45:00,98.48,98.54,98.26,98.35,110026.0,98.48,98.54,98.26,98.35,110026.0
2019-08-29 12:50:00,98.3,98.41,98.11,98.31,20042.0,98.3,98.41,98.11,98.31,20042.0
2019-08-29 12:55:00,98.31,98.45,98.28,98.37,21884.0,98.31,98.45,98.28,98.37,21884.0
2019-08-29 13:00:00,98.38,98.44,98.32,98.34,11286.0,98.38,98.44,98.32,98.34,11286.0
2019-08-29 13:05:00,98.38,98.54,98.34,98.54,11826.0,98.38,98.54,98.34,98.54,11826.0
2019-08-29 13:10:00,98.54,98.61,98.34,98.44,33162.0,98.54,98.61,98.34,98.44,33162.0
2019-08-29 13:15:00,98.39,98.41,98.14,98.24,63693.0,98.39,98.41,98.14,98.24,63693.0
2019-08-29 13:20:00,98.27,98.33,98.02,98.05,48902.0,98.27,98.33,98.02,98.05,48902.0
2019-08-29 13:25:00,98.05,98.06,97.52,97.52,23768.0,98.05,98.06,97.52,97.52,23768.0
2019-08-29 13:30:00,97.56,97.69,97.48,97.59,20222.0,97.56,97.69,97.48,97.59,20222.0
2019-08-29 13:35:00,97.63,97.71,97.53,97.61,13706.0,97.63,97.71,97.53,97.61,13706.0
2019-08-29 13:40:00,97.65,97.74,97.52,97.54,18144.0,97.65,97.74,97.52,97.54,18144.0
2019-08-29 13:45:00,97.54,97.56,97.42,97.5,19716.0,97.54,97.56,97.42,97.5,19716.0
2019-08-29 13:50:00,97.47,97.62,97.4,97.55,17690.0,97.47,97.62,97.4,97.55,17690.0
2019-08-29 13:55:00,97.56,97.57,97.42,97.42,14459.0,97.56,97.57,97.42,97.42,14459.0
2019-08-29 14:00:00,97.43,97.73,97.43,97.73,25645.0,97.43,97.73,97.43,97.73,25645.0
2019-08-29 14:05:00,97.71,97.89,97.63,97.68,17427.0,97.71,97.89,97.63,97.68,17427.0
2019-08-29 14:10:00,97.67,98.13,97.61,98.11,45648.0,97.67,98.13,97.61,98.11,45648.0
2019-08-29 14:15:00,98.09,98.09,97.7,97.79,21999.0,98.09,98.09,97.7,97.79,21999.0
2019-08-29 14:20:00,97.8,97.97,97.76,97.91,24685.0,97.8,97.97,97.76,97.91,24685.0
2019-08-29 14:25:00,97.91,98.0,97.84,97.98,26287.0,97.91,98.0,97.84,97.98,26287.0
2019-08-29 14:30:00,97.96,98.03,97.76,97.84,23992.0,97.96,98.03,97.76,97.84,23992.0
2019-08-29 14:35:00,97.85,97.86,97.51,97.65,26556.0,97.85,97.86,97.51,97.65,26556.0
2019-08-29 14:40:00,97.66,97.81,97.6,97.79,25797.0,97.66,97.81,97.6,97.79,25797.0
2019-08-29 14:45:00,97.77,97.81,97.7,97.79,18493.0,97.77,97.81,97.7,97.79,18493.0
2019-08-29 14:50:00,97.78,97.92,97.75,97.75,22361.0,97.78,97.92,97.75,97.75,22361.0
2019-08-29 14:55:00,97.76,97.84,97.71,97.83,46824.0,97.76,97.84,97.71,97.83,46824.0
2019-08-29 15:00:00,97.84,97.84,97.27,97.38,47966.0,97.84,97.84,97.27,97.38,47966.0
2019-08-29 15:05:00,97.36,97.45,97.25,97.45,35180.0,97.36,97.45,97.25,97.45,35180.0
2019-08-29 15:10:00,97.45,97.61,97.43,97.57,34055.0,97.45,97.61,97.43,97.57,34055.0
2019-08-29 15:15:00,97.57,97.81,97.53,97.81,38148.0,97.57,97.81,97.53,97.81,38148.0
2019-08-29 15:20:00,97.81,97.81,97.56,97.58,47803.0,97.81,97.81,97.56,97.58,47803.0
2019-08-29 15:25:00,97.57,97.62,97.27,97.33,55730.0,97.57,97.62,97.27,97.33,55730.0
2019-08-29 15:30:00,97.33,97.38,97.02,97.1,70663.0,97.33,97.38,97.02,97.1,70663.0
2019-08-29 15:35:00,97.1,97.11,96.68,96.93,92026.0,97.1,97.11,96.68,96.93,92026.0
2019-08-29 15:40:00,96.93,97.18,96.9,97.01,74800.0,96.93,97.18,96.9,97.01,74800.0
2019-08-29 15:45:00,97.02,97.28,96.98,97.21,53896.0,97.02,97.28,96.98,97.21,53896.0
2019-08-29 15:50:00,97.24,97.69,97.24,97.56,83521.0,97.24,97.69,97.24,97.56,83521.0
2019-08-29 15:55:00,97.57,97.94,97.53,97.65,203427.0,97.57,97.94,97.53,97.65,203427.0
2019-08-30 09:30:00,98.25,99.12,97.91,98.62,134482.0,98.25,99.12,97.91,98.62,134482.0
2019-08-30 09:35:00,98.55,99.4,98.34,99.36,40542.0,98.55,99.4,98.34,99.36,40542.0
2019-08-30 09:40:00,99.43,101.41,99.37,101.33,112184.0,99.43,101.41,99.37,101.33,112184.0
2019-08-30 09:45:00,101.37,101.59,100.79,101.0,190364.0,101.37,101.59,100.79,101.0,190364.0
2019-08-30 09:50:00,100.88,101.25,100.67,101.2,97123.0,100.88,101.25,100.67,101.2,97123.0
2019-08-30 09:55:00,101.22,101.33,100.82,101.19,63446.0,101.22,101.33,100.82,101.19,63446.0
2019-08-30 10:00:00,101.17,101.58,100.83,100.96,72571.0,101.17,101.58,100.83,100.96,72571.0
2019-08-30 10:05:00,100.98,101.03,100.47,100.55,33677.0,100.98,101.03,100.47,100.55,33677.0
2019-08-30 10:10:00,100.55,100.99,100.55,100.89,45132.0,100.55,100.99,100.55,100.89,45132.0
2019-08-30 10:15:00,100.88,101.12,100.7,101.05,96733.0,100.88,101.12,100.7,101.05,96733.0
2019-08-30 10:20:00,101.08,101.37,100.98,101.35,32384.0,101.08,101.37,100.98,101.35,32384.0
2019-08-30 10:25:00,101.34,101.61,101.28,101.49,33014.0,101.34,101.61,101.28,101.49,33014.0
2019-08-30 10:30:00,101.49,101.93,101.49,101.78,49512.0,101.49,101.93,101.49,101.78,49512.0
2019-08-30 10:35:00,101.8,101.8,100.96,100.97,67217.0,101.8,101.8,100.96,100.97,67217.0
2019-08-30 10:40:00,100.94,101.19,100.75,100.79,77567.0,100.94,101.19,100.75,100.79,77567.0
2019-08-30 10:45:00,100.77,100.82,100.01,100.1,21824.0,100.77,100.82,100.01,100.1,21824.0
2019-08-30 10:50:00,100.06,100.1,99.77,99.97,23789.0,100.06,100.1,99.77,99.97,23789.0
2019-08-30 10:55:00,99.94,99.98,99.61,99.74,104694.0,99.94,99.98,99.61,99.74,104694.0
2019-08-30 11:00:00,99.73,99.96,99.61,99.75,35381.0,99.73,99.96,99.61,99.75,35381.0
2019-08-30 11:05:00,99.75,100.11,99.72,100.09,17308.0,99.75,100.11,99.72,100.09,17308.0
2019-08-30 11:10:00,100.08,100.3,100.0,100.3,26985.0,100.08,100.3,100.0,100.3,26985.0
2019-08-30 11:15:00,100.3,100.32,99.9,100.0,15589.0,100.3,100.32,99.9,100.0,15589.0
2019-08-30 11:20:00,99.98,100.13,99.89,99.89,9760.0,99.98,100.13,99.89,99.89,9760.0
2019-08-30 11:25:00,99.89,100.02,99.8,100.02,20748.0,99.89,100.02,99.8,100.02,20748.0
2019-08-30 11:30:00,100.04,100.23,100.04,100.17,14867.0,100.04,100.23,100.04,100.17,14867.0
2019-08-30 11:35:00,100.2,100.29,99.97,100.15,19603.0,100.2,100.29,99.97,100.15,19603.0
2019-08-30 11:40:00,100.14,100.41,100.08,100.36,11620.0,100.14,100.41,100.08,100.36,11620.0
2019-08-30 11:45:00,100.34,100.55,100.31,100.42,17336.0,100.34,100.55,100.31,100.42,17336.0
2019-08-30 11:50:00,100.43,100.45,100.09,100.26,29502.0,100.43,100.45,100.09,100.26,29502.0
2019-08-30 11:55:00,100.22,100.28,100.13,100.18,10223.0,100.22,100.28,100.13,100.18,10223.0
2019-08-30 12:00:00,100.19,100.47,100.17,100.35,11923.0,100.19,100.47,100.17,100.35,11923.0
2019-08-30 12:05:00,100.31,100.42,100.24,100.29,9455.0,100.31,100.42,100.24,100.29,9455.0
2019-08-30 12:10:00,100.27,100.46,100.19,100.19,11765.0,100.27,100.46,100.19,100.19,11765.0
2019-08-30 12:15:00,100.19,100.36,100.19,100.27,11267.0,100.19,100.36,100.19,100.27,11267.0
2019-08-30 12:20:00,100.26,100.44,100.24,100.43,9832.0,100.26,100.44,100.24,100.43,9832.0
2019-08-30 12:25:00,100.45,100.51,100.38,100.5,19518.0,100.45,100.51,100.38,100.5,19518.0
2019-08-30 12:30:00,100.5,100.62,100.35,100.62,22353.0,100.5,100.62,100.35,100.62,22353.0
2019-08-30 12:35:00,100.58,100.66,100.47,100.64,17548.0,100.58,100.66,100.47,100.64,17548.0
2019-08-30 12:40:00,100.65,100.75,100.64,100.68,16918.0,100.65,100.75,100.64,100.68,16918.0
2019-08-30 12:45:00,100.67,100.73,100.63,100.68,9758.0,100.67,100.73,100.63,100.68,9758.0
2019-08-30 12:50:00,100.69,100.69,100.55,100.55,13325.0,100.69,100.69,100.55,100.55,13325.0
2019-08-30 12:55:00,100.6,100.72,100.56,100.68,25596.0,100.6,100.72,100.56,100.68,25596.0
2019-08-30 13:00:00,100.72,100.84,100.72,100.78,18072.0,100.72,100.84,100.72,100.78,18072.0
2019-08-30 13:05:00,100.73,100.93,100.73,100.92,42524.0,100.73,100.93,100.73,100.92,42524.0
2019-08-30 13:10:00,100.92,101.13,100.9,101.13,19876.0,100.92,101.13,100.9,101.13,19876.0
2019-08-30 13:15:00,101.12,101.22,101.0,101.19,58556.0,101.12,101.22,101.0,101.19,58556.0
2019-08-30 13:20:00,101.2,101.23,100.85,100.9,26418.0,101.2,101.23,100.85,100.9,26418.0
2019-08-30 13:25:00,100.87,100.99,100.75,100.98,16144.0,100.87,100.99,100.75,100.98,16144.0
2019-08-30 13:30:00,101.01,101.12,100.97,101.04,15567.0,101.01,101.12,100.97,101.04,15567.0
2019-08-30 13:35:00,101.05,101.09,100.91,101.08,10942.0,101.05,101.09,100.91,101.08,10942.0
2019-08-30 13:40:00,101.09,101.18,101.04,101.09,11387.0,101.09,101.18,101.04,101.09,11387.0
2019-08-30 13:45:00,101.09,101.26,101.09,101.23,12412.0,101.09,101.26,101.09,101.23,12412.0
2019-08-30 13:50:00,101.22,101.37,101.22,101.27,16004.0,101.22,101.37,101.22,101.27,16004.0
2019-08-30 13:55:00,101.25,101.57,101.23,101.5,25901.0,101.25,101.57,101.23,101.5,25901.0
2019-08-30 14:00:00,101.51,101.73,101.51,101.67,22608.0,101.51,101.73,101.51,101.67,22608.0
2019-08-30 14:05:00,101.68,101.71,101.44,101.49,45443.0,101.68,101.71,101.44,101.49,45443.0
2019-08-30 14:10:00,101.48,101.49,101.09,101.09,34269.0,101.48,101.49,101.09,101.09,34269.0
2019-08-30 14:15:00,101.09,101.12,100.91,101.02,31287.0,101.09,101.12,100.91,101.02,31287.0
2019-08-30 14:20:00,101.02,101.12,100.87,101.1,13850.0,101.02,101.12,100.87,101.1,13850.0
2019-08-30 14:25:00,101.11,101.2,100.98,101.03,7764.0,101.11,101.2,100.98,101.03,7764.0
2019-08-30 14:30:00,101.04,101.09,100.96,100.98,13137.0,101.04,101.09,100.96,100.98,13137.0
2019-08-30 14:35:00,100.97,101.04,100.84,101.03,9980.0,100.97,101.04,100.84,101.03,9980.0
2019-08-30 14:40:00,101.03,101.03,100.82,100.94,13975.0,101.03,101.03,100.82,100.94,13975.0
2019-08-30 14:45:00,100.9,100.96,100.78,100.86,15412.0,100.9,100.96,100.78,100.86,15412.0
2019-08-30 14:50:00,100.87,101.15,100.87,101.12,43374.0,100.87,101.15,100.87,101.12,43374.0
2019-08-30 14:55:00,101.13,101.15,101.01,101.03,12179.0,101.13,101.15,101.01,101.03,12179.0
2019-08-30 15:00:00,101.04,101.26,101.03,101.14,52319.0,101.04,101.26,101.03,101.14,52319.0
2019-08-30 15:05:00,101.15,101.27,101.15,101.24,15976.0,101.15,101.27,101.15,101.24,15976.0
2019-08-30 15:10:00,101.24,101.35,101.21,101.35,19800.0,101.24,101.35,101.21,101.35,19800.0
2019-08-30 15:15:00,101.36,101.37,101.17,101.2,24466.0,101.36,101.37,101.17,101.2,24466.0
2019-08-30 15:20:00,101.21,101.4,101.21,101.38,31585.0,101.21,101.4,101.21,101.38,31585.0
2019-08-30 15:25:00,101.38,101.57,101.36,101.5,20185.0,101.38,101.57,101.36,101.5,20185.0
2019-08-30 15:30:00,101.52,101.75,101.52,101.64,38504.0,101.52,101.75,101.52,101.64,38504.0
2019-08-30 15:35:00,101.65,101.69,101.46,101.54,39482.0,101.65,101.69,101.46,101.54,39482.0
2019-08-30 15:40:00,101.53,101.56,101.24,101.26,32738.0,101.53,101.56,101.24,101.26,32738.0
2019-08-30 15:45:00,101.25,101.52,101.25,101.45,55963.0,101.25,101.52,101.25,101.45,55963.0
2019-08-30 15:50:00,101.45,101.6,101.27,101.38,78757.0,101.45,101.6,101.27,101.38,78757.0
2019-08-30 15:55:00,101.38,101.62,101.37,101.54,147548.0,101.38,101.62,101.37,101.54,147548.0
2019-09-03 09:30:00,101.19,101.41,100.52,100.9,31412.0,101.19,101.41,100.52,100.9,31412.0
2019-09-03 09:35:00,100.86,100.99,99.95,100.11,52988.0,100.86,100.99,99.95,100.11,52988.0
2019-09-03 09:40:00,100.1,100.46,99.87,100.34,21170.0,100.1,100.46,99.87,100.34,21170.0
2019-09-03 09:45:00,100.41,101.35,100.41,101.32,26831.0,100.41,101.35,100.41,101.32,26831.0
2019-09-03 09:50:00,101.32,101.77,101.31,101.72,18180.0,101.32,101.77,101.31,101.72,18180.0
2019-09-03 09:55:00,101.74,101.9,101.62,101.85,30189.0,101.74,101.9,101.62,101.85,30189.0
2019-09-03 10:00:00,101.77,101.98,101.24,101.59,49880.0,101.77,101.98,101.24,101.59,49880.0
2019-09-03 10:05:00,101.63,102.04,101.56,101.88,24407.0,101.63,102.04,101.56,101.88,24407.0
2019-09-03 10:10:00,101.82,101.96,101.59,101.63,15385.0,101.82,101.96,101.59,101.63,15385.0
2019-09-03 10:15:00,101.58,101.97,101.58,101.8,14166.0,101.58,101.97,101.58,101.8,14166.0
2019-09-03 10:20:00,101.7,101.75,101.38,101.75,13053.0,101.7,101.75,101.38,101.75,13053.0
2019-09-03 10:25:00,101.73,101.88,101.48,101.84,25691.0,101.73,101.88,101.48,101.84,25691.0
2019-09-03 10:30:00,101.87,102.1,101.66,101.75,53504.0,101.87,102.1,101.66,101.75,53504.0
2019-09-03 10:35:00,101.73,101.73,101.51,101.65,13870.0,101.73,101.73,101.51,101.65,13870.0
2019-09-03 10:40:00,101.56,101.9,101.51,101.76,10119.0,101.56,101.9,101.51,101.76,10119.0
2019-09-03 10:45:00,101.76,101.83,101.65,101.76,8099.0,101.76,101.83,101.65,101.76,8099.0
2019-09-03 10:50:00,101.8,101.95,101.68,101.84,8160.0,101.8,101.95,101.68,101.84,8160.0
2019-09-03 10:55:00,101.81,101.87,101.73,101.8,6628.0,101.81,101.87,101.73,101.8,6628.0
2019-09-03 11:00:00,101.82,101.91,101.71,101.77,12414.0,101.82,101.91,101.71,101.77,12414.0
2019-09-03 11:05:00,101.77,102.15,101.72,102.07,21257.0,101.77,102.15,101.72,102.07,21257.0
2019-09-03 11:10:00,102.02,102.03,101.72,101.76,9017.0,102.02,102.03,101.72,101.76,9017.0
2019-09-03 11:15:00,101.74,101.85,101.63,101.68,11555.0,101.74,101.85,101.63,101.68,11555.0
2019-09-03 11:20:00,101.69,101.79,101.53,101.58,13946.0,101.69,101.79,101.53,101.58,13946.0
2019-09-03 11:25:00,101.57,101.58,101.37,101.52,20735.0,101.57,101.58,101.37,101.52,20735.0
2019-09-03 11:30:00,101.52,101.71,101.51,101.66,10378.0,101.52,101.71,101.51,101.66,10378.0
2019-09-03 11:35:00,101.68,101.68,101.49,101.49,7444.0,101.68,101.68,101.49,101.49,7444.0
2019-09-03 11:40:00,101.5,101.52,101.3,101.5,13106.0,101.5,101.52,101.3,101.5,13106.0
2019-09-03 11:45:00,101.49,101.6,101.44,101.48,4446.0,101.49,101.6,101.44,101.48,4446.0
2019-09-03 11:50:00,101.47,101.47,101.26,101.35,5172.0,101.47,101.47,101.26,101.35,5172.0
2019-09-03 11:55:00,101.33,101.45,101.3,101.38,21335.0,101.33,101.45,101.3,101.38,21335.0
2019-09-03 12:00:00,101.37,101.45,101.28,101.28,3655.0,101.37,101.45,101.28,101.28,3655.0
2019-09-03 12:05:00,101.28,101.28,100.99,100.99,5029.0,101.28,101.28,100.99,100.99,5029.0
2019-09-03 12:10:00,100.99,101.11,100.99,101.03,6026.0,100.99,101.11,100.99,101.03,6026.0
2019-09-03 12:15:00,101.05,101.14,101.01,101.09,7095.0,101.05,101.14,101.01,101.09,7095.0
2019-09-03 12:20:00,101.09,101.12,100.92,100.92,6120.0,101.09,101.12,100.92,100.92,6120.0
2019-09-03 12:25:00,100.91,100.98,100.81,100.95,6498.0,100.91,100.98,100.81,100.95,6498.0
2019-09-03 12:30:00,100.92,100.93,100.87,100.92,9982.0,100.92,100.93,100.87,100.92,9982.0
2019-09-03 12:35:00,100.93,101.06,100.9,101.03,11401.0,100.93,101.06,100.9,101.03,11401.0
2019-09-03 12:40:00,101.04,101.05,101.0,101.03,5792.0,101.04,101.05,101.0,101.03,5792.0
2019-09-03 12:45:00,101.0,101.06,100.99,101.03,12297.0,101.0,101.06,100.99,101.03,12297.0
2019-09-03 12:50:00,101.04,101.05,100.99,101.01,10280.0,101.04,101.05,100.99,101.01,10280.0
2019-09-03 12:55:00,101.0,101.08,101.0,101.02,6775.0,101.0,101.08,101.0,101.02,6775.0
2019-09-03 13:00:00,101.03,101.14,101.02,101.09,5034.0,101.03,101.14,101.02,101.09,5034.0
2019-09-03 13:05:00,101.06,101.08,101.0,101.05,3319.0,101.06,101.08,101.0,101.05,3319.0
2019-09-03 13:10:00,101.04,101.06,100.98,101.01,2550.0,101.04,101.06,100.98,101.01,2550.0
2019-09-03 13:15:00,101.0,101.03,100.89,100.9,3818.0,101.0,101.03,100.89,100.9,3818.0
2019-09-03 13:20:00,100.87,100.98,100.83,100.98,5638.0,100.87,100.98,100.83,100.98,5638.0
2019-09-03 13:25:00,100.96,100.98,100.92,100.98,2812.0,100.96,100.98,100.92,100.98,2812.0
2019-09-03 13:30:00,100.98,101.0,100.82,100.82,6666.0,100.98,101.0,100.82,100.82,6666.0
2019-09-03 13:35:00,100.8,100.89,100.77,100.87,6005.0,100.8,100.89,100.77,100.87,6005.0
2019-09-03 13:40:00,100.88,100.9,100.8,100.85,3867.0,100.88,100.9,100.8,100.85,3867.0
2019-09-03 13:45:00,100.85,100.85,100.69,100.77,3795.0,100.85,100.85,100.69,100.77,3795.0
2019-09-03 13:50:00,100.78,100.79,100.67,100.67,3751.0,100.78,100.79,100.67,100.67,3751.0
2019-09-03 13:55:00,100.73,100.83,100.73,100.77,4998.0,100.73,100.83,100.73,100.77,4998.0
2019-09-03 14:00:00,100.7,100.93,100.7,100.87,7531.0,100.7,100.93,100.7,100.87,7531.0
2019-09-03 14:05:00,100.87,100.92,100.83,100.87,4250.0,100.87,100.92,100.83,100.87,4250.0
2019-09-03 14:10:00,100.86,101.04,100.85,101.04,9600.0,100.86,101.04,100.85,101.04,9600.0
2019-09-03 14:15:00,100.99,101.06,100.99,101.01,2214.0,100.99,101.06,100.99,101.01,2214.0
2019-09-03 14:20:00,101.01,101.05,100.96,101.01,8613.0,101.01,101.05,100.96,101.01,8613.0
2019-09-03 14:25:00,101.0,101.08,100.99,101.04,6070.0,101.0,101.08,100.99,101.04,6070.0
2019-09-03 14:30:00,101.02,101.04,100.94,100.99,3768.0,101.02,101.04,100.94,100.99,3768.0
2019-09-03 14:35:00,100.99,101.11,100.91,101.03,10473.0,100.99,101.11,100.91,101.03,10473.0
2019-09-03 14:40:00,101.04,101.1,100.99,101.04,6055.0,101.04,101.1,100.99,101.04,6055.0
2019-09-03 14:45:00,101.04,101.2,100.99,101.16,16085.0,101.04,101.2,100.99,101.16,16085.0
2019-09-03 14:50:00,101.19,101.26,101.18,101.26,7243.0,101.19,101.26,101.18,101.26,7243.0
2019-09-03 14:55:00,101.24,101.43,101.24,101.41,10519.0,101.24,101.43,101.24,101.41,10519.0
2019-09-03 15:00:00,101.43,101.44,101.28,101.3,7932.0,101.43,101.44,101.28,101.3,7932.0
2019-09-03 15:05:00,101.32,101.35,101.29,101.3,5768.0,101.32,101.35,101.29,101.3,5768.0
2019-09-03 15:10:00,101.3,101.37,101.27,101.36,8027.0,101.3,101.37,101.27,101.36,8027.0
2019-09-03 15:15:00,101.34,101.47,101.32,101.44,8730.0,101.34,101.47,101.32,101.44,8730.0
2019-09-03 15:20:00,101.47,101.6,101.47,101.59,13163.0,101.47,101.6,101.47,101.59,13163.0
2019-09-03 15:25:00,101.58,101.62,101.53,101.61,23735.0,101.58,101.62,101.53,101.61,23735.0
2019-09-03 15:30:00,101.61,101.97,101.57,101.86,38865.0,101.61,101.97,101.57,101.86,38865.0
2019-09-03 15:35:00,101.84,101.96,101.82,101.87,25786.0,101.84,101.96,101.82,101.87,25786.0
2019-09-03 15:40:00,101.9,101.95,101.79,101.93,76338.0,101.9,101.95,101.79,101.93,76338.0
2019-09-03 15:45:00,101.93,101.93,101.67,101.71,32472.0,101.93,101.93,101.67,101.71,32472.0
2019-09-03 15:50:00,101.73,102.08,101.71,102.0,131697.0,101.73,102.08,101.71,102.0,131697.0
2019-09-03 15:55:00,101.99,102.09,101.91,101.99,138947.0,101.99,102.09,101.91,101.99,138947.0
2019-09-04 09:30:00,102.88,103.38,102.5,103.01,39200.0,102.88,103.38,102.5,103.01,39200.0
2019-09-04 09:35:00,103.09,103.25,102.87,103.15,18996.0,103.09,103.25,102.87,103.15,18996.0
2019-09-04 09:40:00,103.2,103.86,103.19,103.72,47209.0,103.2,103.86,103.19,103.72,47209.0
2019-09-04 09:45:00,103.65,103.87,103.58,103.72,18695.0,103.65,103.87,103.58,103.72,18695.0
2019-09-04 09:50:00,103.71,104.08,103.49,103.87,71226.0,103.71,104.08,103.49,103.87,71226.0
2019-09-04 09:55:00,103.98,104.19,103.87,103.87,30454.0,103.98,104.19,103.87,103.87,30454.0
2019-09-04 10:00:00,103.91,104.03,103.73,103.92,27252.0,103.91,104.03,103.73,103.92,27252.0
2019-09-04 10:05:00,103.94,104.18,103.79,103.79,16689.0,103.94,104.18,103.79,103.79,16689.0
2019-09-04 10:10:00,103.78,103.94,103.75,103.86,50526.0,103.78,103.94,103.75,103.86,50526.0
2019-09-04 10:15:00,103.84,104.15,103.78,104.15,18827.0,103.84,104.15,103.78,104.15,18827.0
2019-09-04 10:20:00,104.15,104.28,104.03,104.23,24247.0,104.15,104.28,104.03,104.23,24247.0
2019-09-04 10:25:00,104.2,104.35,104.0,104.09,44594.0,104.2,104.35,104.0,104.09,44594.0
2019-09-04 10:30:00,104.04,104.21,104.04,104.08,11127.0,104.04,104.21,104.04,104.08,11127.0
2019-09-04 10:35:00,104.07,104.16,104.04,104.07,11141.0,104.07,104.16,104.04,104.07,11141.0
2019-09-04 10:40:00,104.05,104.17,103.97,104.15,18045.0,104.05,104.17,103.97,104.15,18045.0
2019-09-04 10:45:00,104.15,104.47,104.14,104.31,17471.0,104.15,104.47,104.14,104.31,17471.0
2019-09-04 10:50:00,104.32,104.46,104.21,104.21,19404.0,104.32,104.46,104.21,104.21,19404.0
2019-09-04 10:55:00,104.17,104.3,104.11,104.24,13688.0,104.17,104.3,104.11,104.24,13688.0
2019-09-04 11:00:00,104.26,104.26,103.99,104.08,17566.0,104.26,104.26,103.99,104.08,17566.0
2019-09-04 11:05:00,104.1,104.36,104.07,104.34,27267.0,104.1,104.36,104.07,104.34,27267.0
2019-09-04 11:10:00,104.34,104.53,104.26,104.29,56458.0,104.34,104.53,104.26,104.29,56458.0
2019-09-04 11:15:00,104.27,104.41,104.2,104.41,32634.0,104.27,104.41,104.2,104.41,32634.0
2019-09-04 11:20:00,104.43,104.53,104.41,104.51,23126.0,104.43,104.53,104.41,104.51,23126.0
2019-09-04 11:25:00,104.53,104.7,104.53,104.65,12713.0,104.53,104.7,104.53,104.65,12713.0
2019-09-04 11:30:00,104.62,104.71,104.52,104.54,11337.0,104.62,104.71,104.52,104.54,11337.0
2019-09-04 11:35:00,104.58,104.61,104.51,104.61,11368.0,104.58,104.61,104.51,104.61,11368.0
2019-09-04 11:40:00,104.59,104.79,104.44,104.44,26615.0,104.59,104.79,104.44,104.44,26615.0
2019-09-04 11:45:00,104.45,104.59,104.4,104.59,19944.0,104.45,104.59,104.4,104.59,19944.0
2019-09-04 11:50:00,104.55,104.63,104.5,104.63,4451.0,104.55,104.63,104.5,104.63,4451.0
2019-09-04 11:55:00,104.63,104.63,104.5,104.51,5545.0,104.63,104.63,104.5,104.51,5545.0
2019-09-04 12:00:00,104.53,104.63,104.52,104.59,4891.0,104.53,104.63,104.52,104.59,4891.0
2019-09-04 12:05:00,104.56,104.6,104.5,104.5,7045.0,104.56,104.6,104.5,104.5,7045.0
2019-09-04 12:10:00,104.5,104.53,104.39,104.45,14568.0,104.5,104.53,104.39,104.45,14568.0
2019-09-04 12:15:00,104.45,104.5,104.33,104.44,28090.0,104.45,104.5,104.33,104.44,28090.0
2019-09-04 12:20:00,104.42,104.51,104.42,104.47,10887.0,104.42,104.51,104.42,104.47,10887.0
2019-09-04 12:25:00,104.48,104.53,104.38,104.52,17507.0,104.48,104.53,104.38,104.52,17507.0
2019-09-04 12:30:00,104.54,104.56,104.43,104.52,10474.0,104.54,104.56,104.43,104.52,10474.0
2019-09-04 12:35:00,104.56,104.58,104.42,104.44,18325.0,104.56,104.58,104.42,104.44,18325.0
2019-09-04 12:40:00,104.44,104.62,104.32,104.43,68217.0,104.44,104.62,104.32,104.43,68217.0
2019-09-04 12:45:00,104.46,104.46,103.97,104.0,24387.0,104.46,104.46,103.97,104.0,24387.0
2019-09-04 12:50:00,104.01,104.13,103.94,103.95,18582.0,104.01,104.13,103.94,103.95,18582.0
2019-09-04 12:55:00,103.92,103.98,103.8,103.81,37555.0,103.92,103.98,103.8,103.81,37555.0
2019-09-04 13:00:00,103.81,104.23,103.79,104.22,37286.0,103.81,104.23,103.79,104.22,37286.0
2019-09-04 13:05:00,104.2,104.22,104.07,104.15,30583.0,104.2,104.22,104.07,104.15,30583.0
2019-09-04 13:10:00,104.14,104.17,104.04,104.11,9965.0,104.14,104.17,104.04,104.11,9965.0
2019-09-04 13:15:00,104.09,104.21,104.08,104.2,8834.0,104.09,104.21,104.08,104.2,8834.0
2019-09-04 13:20:00,104.22,104.32,104.19,104.3,5000.0,104.22,104.32,104.19,104.3,5000.0
2019-09-04 13:25:00,104.31,104.35,104.25,104.3,6693.0,104.31,104.35,104.25,104.3,6693.0
2019-09-04 13:30:00,104.31,104.45,104.3,104.41,7167.0,104.31,104.45,104.3,104.41,7167.0
2019-09-04 13:35:00,104.42,104.43,104.31,104.31,7693.0,104.42,104.43,104.31,104.31,7693.0
2019-09-04 13:40:00,104.34,104.41,104.33,104.37,7742.0,104.34,104.41,104.33,104.37,7742.0
2019-09-04 13:45:00,104.36,104.41,104.31,104.37,6371.0,104.36,104.41,104.31,104.37,6371.0
2019-09-04 13:50:00,104.39,104.43,104.33,104.37,6373.0,104.39,104.43,104.33,104.37,6373.0
2019-09-04 13:55:00,104.33,104.39,104.32,104.37,7187.0,104.33,104.39,104.32,104.37,7187.0
2019-09-04 14:00:00,104.38,104.38,104.29,104.35,8623.0,104.38,104.38,104.29,104.35,8623.0
2019-09-04 14:05:00,104.36,104.5,104.36,104.5,6973.0,104.36,104.5,104.36,104.5,6973.0
2019-09-04 14:10:00,104.48,104.58,104.43,104.54,6902.0,104.48,104.58,104.43,104.54,6902.0
2019-09-04 14:15:00,104.54,104.87,104.54,104.87,23003.0,104.54,104.87,104.54,104.87,23003.0
2019-09-04 14:20:00,104.86,104.86,104.7,104.74,16571.0,104.86,104.86,104.7,104.74,16571.0
2019-09-04 14:25:00,104.76,104.86,104.71,104.74,9592.0,104.76,104.86,104.71,104.74,9592.0
2019-09-04 14:30:00,104.71,104.75,104.69,104.71,9534.0,104.71,104.75,104.69,104.71,9534.0
2019-09-04 14:35:00,104.72,104.87,104.72,104.85,15065.0,104.72,104.87,104.72,104.85,15065.0
2019-09-04 14:40:00,104.84,104.94,104.82,104.91,16533.0,104.84,104.94,104.82,104.91,16533.0
2019-09-04 14:45:00,104.89,105.01,104.85,104.96,28584.0,104.89,105.01,104.85,104.96,28584.0
2019-09-04 14:50:00,104.97,105.04,104.93,104.94,8131.0,104.97,105.04,104.93,104.94,8131.0
2019-09-04 14:55:00,104.95,104.99,104.9,104.97,10919.0,104.95,104.99,104.9,104.97,10919.0
2019-09-04 15:00:00,104.97,104.98,104.79,104.86,14857.0,104.97,104.98,104.79,104.86,14857.0
2019-09-04 15:05:00,104.86,105.04,104.81,105.04,19447.0,104.86,105.04,104.81,105.04,19447.0
2019-09-04 15:10:00,105.04,105.08,104.95,105.02,33019.0,105.04,105.08,104.95,105.02,33019.0
2019-09-04 15:15:00,105.0,105.0,104.81,104.81,13018.0,105.0,105.0,104.81,104.81,13018.0
2019-09-04 15:20:00,104.8,104.89,104.72,104.77,25913.0,104.8,104.89,104.72,104.77,25913.0
2019-09-04 15:25:00,104.77,104.99,104.77,104.89,88615.0,104.77,104.99,104.77,104.89,88615.0
2019-09-04 15:30:00,104.9,105.03,104.88,105.0,24139.0,104.9,105.03,104.88,105.0,24139.0
2019-09-04 15:35:00,105.0,105.01,104.87,104.98,26449.0,105.0,105.01,104.87,104.98,26449.0
2019-09-04 15:40:00,104.98,105.03,104.92,104.99,35651.0,104.98,105.03,104.92,104.99,35651.0
2019-09-04 15:45:00,104.99,105.15,104.99,105.15,45541.0,104.99,105.15,104.99,105.15,45541.0
2019-09-04 15:50:00,105.15,105.18,105.06,105.08,68474.0,105.15,105.18,105.06,105.08,68474.0
2019-09-04 15:55:00,105.07,105.15,104.97,105.03,140464.0,105.07,105.15,104.97,105.03,140464.0
2019-09-05 09:30:00,106.43,108.29,106.28,107.67,74785.0,106.43,108.29,106.28,107.67,74785.0
2019-09-05 09:35:00,107.77,107.9,107.52,107.65,26165.0,107.77,107.9,107.52,107.65,26165.0
2019-09-05 09:40:00,107.6,107.9,107.04,107.1,32310.0,107.6,107.9,107.04,107.1,32310.0
2019-09-05 09:45:00,107.07,107.24,106.87,107.03,30610.0,107.07,107.24,106.87,107.03,30610.0
2019-09-05 09:50:00,107.02,107.24,106.97,107.09,14709.0,107.02,107.24,106.97,107.09,14709.0
2019-09-05 09:55:00,107.07,107.25,106.86,106.92,32013.0,107.07,107.25,106.86,106.92,32013.0
2019-09-05 10:00:00,106.95,107.11,106.89,107.11,46791.0,106.95,107.11,106.89,107.11,46791.0
2019-09-05 10:05:00,107.14,107.41,107.02,107.21,36316.0,107.14,107.41,107.02,107.21,36316.0
2019-09-05 10:10:00,107.21,107.49,107.18,107.49,14899.0,107.21,107.49,107.18,107.49,14899.0
2019-09-05 10:15:00,107.48,107.7,107.3,107.68,22551.0,107.48,107.7,107.3,107.68,22551.0
2019-09-05 10:20:00,107.66,107.78,107.43,107.67,63493.0,107.66,107.78,107.43,107.67,63493.0
2019-09-05 10:25:00,107.69,107.82,107.33,107.38,53868.0,107.69,107.82,107.33,107.38,53868.0
2019-09-05 10:30:00,107.36,107.74,107.3,107.68,51377.0,107.36,107.74,107.3,107.68,51377.0
2019-09-05 10:35:00,107.69,107.76,107.3,107.32,38860.0,107.69,107.76,107.3,107.32,38860.0
2019-09-05 10:40:00,107.32,107.34,107.07,107.29,41447.0,107.32,107.34,107.07,107.29,41447.0
2019-09-05 10:45:00,107.29,107.31,107.06,107.15,43467.0,107.29,107.31,107.06,107.15,43467.0
2019-09-05 10:50:00,107.15,107.34,107.08,107.21,38560.0,107.15,107.34,107.08,107.21,38560.0
2019-09-05 10:55:00,107.2,107.4,107.09,107.09,26052.0,107.2,107.4,107.09,107.09,26052.0
2019-09-05 11:00:00,107.09,107.09,106.69,106.88,29282.0,107.09,107.09,106.69,106.88,29282.0
2019-09-05 11:05:00,106.88,107.07,106.85,107.0,35591.0,106.88,107.07,106.85,107.0,35591.0
2019-09-05 11:10:00,107.0,107.11,106.99,107.06,11149.0,107.0,107.11,106.99,107.06,11149.0
2019-09-05 11:15:00,107.03,107.06,106.7,106.74,29408.0,107.03,107.06,106.7,106.74,29408.0
2019-09-05 11:20:00,106.72,107.05,106.71,106.9,38535.0,106.72,107.05,106.71,106.9,38535.0
2019-09-05 11:25:00,106.89,107.02,106.76,106.88,21551.0,106.89,107.02,106.76,106.88,21551.0
2019-09-05 11:30:00,106.91,106.93,106.8,106.89,16796.0,106.91,106.93,106.8,106.89,16796.0
2019-09-05 11:35:00,106.86,107.0,106.85,106.95,36222.0,106.86,107.0,106.85,106.95,36222.0
2019-09-05 11:40:00,106.95,106.98,106.79,106.79,14365.0,106.95,106.98,106.79,106.79,14365.0
2019-09-05 11:45:00,106.79,106.96,106.61,106.87,61589.0,106.79,106.96,106.61,106.87,61589.0
2019-09-05 11:50:00,106.87,106.87,106.38,106.38,23049.0,106.87,106.87,106.38,106.38,23049.0
2019-09-05 11:55:00,106.38,106.6,106.35,106.52,25625.0,106.38,106.6,106.35,106.52,25625.0
2019-09-05 12:00:00,106.52,106.52,106.43,106.45,21877.0,106.52,106.52,106.43,106.45,21877.0
2019-09-05 12:05:00,106.45,106.49,106.23,106.35,31555.0,106.45,106.49,106.23,106.35,31555.0
2019-09-05 12:10:00,106.37,106.45,106.35,106.37,39581.0,106.37,106.45,106.35,106.37,39581.0
2019-09-05 12:15:00,106.4,106.46,106.25,106.31,8562.0,106.4,106.46,106.25,106.31,8562.0
2019-09-05 12:20:00,106.3,106.3,106.19,106.23,10056.0,106.3,106.3,106.19,106.23,10056.0
2019-09-05 12:25:00,106.25,106.32,106.21,106.3,6759.0,106.25,106.32,106.21,106.3,6759.0
2019-09-05 12:30:00,106.3,106.49,106.21,106.4,9688.0,106.3,106.49,106.21,106.4,9688.0
2019-09-05 12:35:00,106.43,106.43,106.33,106.33,4694.0,106.43,106.43,106.33,106.33,4694.0
2019-09-05 12:40:00,106.36,106.54,106.35,106.53,24277.0,106.36,106.54,106.35,106.53,24277.0
2019-09-05 12:45:00,106.54,106.56,106.43,106.5,9417.0,106.54,106.56,106.43,106.5,9417.0
2019-09-05 12:50:00,106.51,106.58,106.47,106.49,10400.0,106.51,106.58,106.47,106.49,10400.0
2019-09-05 12:55:00,106.52,106.59,106.49,106.58,9598.0,106.52,106.59,106.49,106.58,9598.0
2019-09-05 13:00:00,106.58,106.7,106.57,106.59,13487.0,106.58,106.7,106.57,106.59,13487.0
2019-09-05 13:05:00,106.62,106.66,106.5,106.65,8753.0,106.62,106.66,106.5,106.65,8753.0
2019-09-05 13:10:00,106.66,106.67,106.58,106.62,7950.0,106.66,106.67,106.58,106.62,7950.0
2019-09-05 13:15:00,106.61,106.8,106.61,106.8,12828.0,106.61,106.8,106.61,106.8,12828.0
2019-09-05 13:20:00,106.81,106.83,106.73,106.76,12091.0,106.81,106.83,106.73,106.76,12091.0
2019-09-05 13:25:00,106.79,106.81,106.75,106.78,5594.0,106.79,106.81,106.75,106.78,5594.0
2019-09-05 13:30:00,106.79,106.88,106.75,106.78,7574.0,106.79,106.88,106.75,106.78,7574.0
2019-09-05 13:35:00,106.8,106.81,106.72,106.73,8853.0,106.8,106.81,106.72,106.73,8853.0
2019-09-05 13:40:00,106.74,106.75,106.63,106.69,8900.0,106.74,106.75,106.63,106.69,8900.0
2019-09-05 13:45:00,106.72,106.88,106.72,106.85,10413.0,106.72,106.88,106.72,106.85,10413.0
2019-09-05 13:50:00,106.86,106.86,106.77,106.84,6973.0,106.86,106.86,106.77,106.84,6973.0
2019-09-05 13:55:00,106.84,106.94,106.84,106.9,6503.0,106.84,106.94,106.84,106.9,6503.0
2019-09-05 14:00:00,106.91,106.94,106.86,106.93,8109.0,106.91,106.94,106.86,106.93,8109.0
2019-09-05 14:05:00,106.93,107.03,106.93,107.0,9464.0,106.93,107.03,106.93,107.0,9464.0
2019-09-05 14:10:00,107.02,107.17,107.01,107.05,21447.0,107.02,107.17,107.01,107.05,21447.0
2019-09-05 14:15:00,107.05,107.09,106.92,107.03,13431.0,107.05,107.09,106.92,107.03,13431.0
2019-09-05 14:20:00,107.02,107.06,106.88,106.98,18180.0,107.02,107.06,106.88,106.98,18180.0
2019-09-05 14:25:00,106.97,107.13,106.96,107.06,17547.0,106.97,107.13,106.96,107.06,17547.0
2019-09-05 14:30:00,107.07,107.15,107.02,107.05,9786.0,107.07,107.15,107.02,107.05,9786.0
2019-09-05 14:35:00,107.05,107.13,106.99,107.01,21533.0,107.05,107.13,106.99,107.01,21533.0
2019-09-05 14:40:00,107.0,107.01,106.86,106.95,24883.0,107.0,107.01,106.86,106.95,24883.0
2019-09-05 14:45:00,106.95,107.08,106.88,107.07,16099.0,106.95,107.08,106.88,107.07,16099.0
2019-09-05 14:50:00,107.08,107.24,107.07,107.15,12996.0,107.08,107.24,107.07,107.15,12996.0
2019-09-05 14:55:00,107.15,107.17,107.1,107.1,7500.0,107.15,107.17,107.1,107.1,7500.0
2019-09-05 15:00:00,107.1,107.24,107.1,107.2,19407.0,107.1,107.24,107.1,107.2,19407.0
2019-09-05 15:05:00,107.22,107.41,107.16,107.33,25113.0,107.22,107.41,107.16,107.33,25113.0
2019-09-05 15:10:00,107.32,107.35,107.25,107.25,7698.0,107.32,107.35,107.25,107.25,7698.0
2019-09-05 15:15:00,107.23,107.33,107.19,107.25,15868.0,107.23,107.33,107.19,107.25,15868.0
2019-09-05 15:20:00,107.26,107.27,107.19,107.22,9500.0,107.26,107.27,107.19,107.22,9500.0
2019-09-05 15:25:00,107.22,107.33,107.22,107.32,12112.0,107.22,107.33,107.22,107.32,12112.0
2019-09-05 15:30:00,107.31,107.43,107.29,107.41,13375.0,107.31,107.43,107.29,107.41,13375.0
2019-09-05 15:35:00,107.43,107.49,107.38,107.48,23731.0,107.43,107.49,107.38,107.48,23731.0
2019-09-05 15:40:00,107.5,107.62,107.49,107.59,22931.0,107.5,107.62,107.49,107.59,22931.0
2019-09-05 15:45:00,107.59,107.62,107.49,107.52,28026.0,107.59,107.62,107.49,107.52,28026.0
2019-09-05 15:50:00,107.51,107.6,107.48,107.6,55883.0,107.51,107.6,107.48,107.6,55883.0
2019-09-05 15:55:00,107.58,107.64,107.46,107.63,134818.0,107.58,107.64,107.46,107.63,134818.0
2019-09-06 09:30:00,107.68,108.14,107.17,108.12,35412.0,107.68,108.14,107.17,108.12,35412.0
2019-09-06 09:35:00,107.92,108.24,107.76,108.15,6121.0,107.92,108.24,107.76,108.15,6121.0
2019-09-06 09:40:00,107.98,108.46,107.94,108.23,16373.0,107.98,108.46,107.94,108.23,16373.0
2019-09-06 09:45:00,108.32,108.89,108.25,108.86,20790.0,108.32,108.89,108.25,108.86,20790.0
2019-09-06 09:50:00,108.87,109.33,108.87,109.25,30212.0,108.87,109.33,108.87,109.25,30212.0
2019-09-06 09:55:00,109.24,109.43,108.95,109.0,31176.0,109.24,109.43,108.95,109.0,31176.0
2019-09-06 10:00:00,109.02,109.02,108.59,108.63,60828.0,109.02,109.02,108.59,108.63,60828.0
2019-09-06 10:05:00,108.61,108.93,108.46,108.93,29522.0,108.61,108.93,108.46,108.93,29522.0
2019-09-06 10:10:00,108.9,109.02,108.85,108.92,33378.0,108.9,109.02,108.85,108.92,33378.0
2019-09-06 10:15:00,108.93,109.04,108.81,108.85,23192.0,108.93,109.04,108.81,108.85,23192.0
2019-09-06 10:20:00,108.86,109.1,108.84,108.9,11250.0,108.86,109.1,108.84,108.9,11250.0
2019-09-06 10:25:00,108.92,109.07,108.86,108.92,14416.0,108.92,109.07,108.86,108.92,14416.0
2019-09-06 10:30:00,108.97,109.07,108.9,109.07,4336.0,108.97,109.07,108.9,109.07,4336.0
2019-09-06 10:35:00,109.1,109.13,108.91,108.98,5617.0,109.1,109.13,108.91,108.98,5617.0
2019-09-06 10:40:00,108.99,109.0,108.79,108.94,22370.0,108.99,109.0,108.79,108.94,22370.0
2019-09-06 10:45:00,108.97,109.02,108.89,108.97,9028.0,108.97,109.02,108.89,108.97,9028.0
2019-09-06 10:50:00,108.97,108.99,108.85,108.91,19462.0,108.97,108.99,108.85,108.91,19462.0
2019-09-06 10:55:00,108.89,109.15,108.88,109.15,13830.0,108.89,109.15,108.88,109.15,13830.0
2019-09-06 11:00:00,109.15,109.16,109.02,109.02,4070.0,109.15,109.16,109.02,109.02,4070.0
2019-09-06 11:05:00,109.02,109.03,108.88,108.92,16219.0,109.02,109.03,108.88,108.92,16219.0
2019-09-06 11:10:00,108.9,108.9,108.75,108.8,30202.0,108.9,108.9,108.75,108.8,30202.0
2019-09-06 11:15:00,108.78,108.94,108.71,108.8,46820.0,108.78,108.94,108.71,108.8,46820.0
2019-09-06 11:20:00,108.81,108.99,108.81,108.93,10655.0,108.81,108.99,108.81,108.93,10655.0
2019-09-06 11:25:00,108.96,109.03,108.86,108.93,16784.0,108.96,109.03,108.86,108.93,16784.0
2019-09-06 11:30:00,108.91,108.99,108.86,108.93,41572.0,108.91,108.99,108.86,108.93,41572.0
2019-09-06 11:35:00,108.93,109.03,108.87,108.95,18404.0,108.93,109.03,108.87,108.95,18404.0
2019-09-06 11:40:00,108.97,109.11,108.94,109.01,8242.0,108.97,109.11,108.94,109.01,8242.0
2019-09-06 11:45:00,109.04,109.09,109.0,109.08,5463.0,109.04,109.09,109.0,109.08,5463.0
2019-09-06 11:50:00,109.07,109.09,108.82,108.88,9716.0,109.07,109.09,108.82,108.88,9716.0
2019-09-06 11:55:00,108.88,108.88,108.6,108.74,18287.0,108.88,108.88,108.6,108.74,18287.0
2019-09-06 12:00:00,108.72,108.91,108.71,108.87,32742.0,108.72,108.91,108.71,108.87,32742.0
2019-09-06 12:05:00,108.87,108.98,108.83,108.94,15995.0,108.87,108.98,108.83,108.94,15995.0
2019-09-06 12:10:00,108.92,108.98,108.82,108.98,26982.0,108.92,108.98,108.82,108.98,26982.0
2019-09-06 12:15:00,108.96,108.97,108.82,108.91,40232.0,108.96,108.97,108.82,108.91,40232.0
2019-09-06 12:20:00,108.93,108.99,108.91,108.98,21485.0,108.93,108.99,108.91,108.98,21485.0
2019-09-06 12:25:00,108.98,109.08,108.92,108.99,12314.0,108.98,109.08,108.92,108.99,12314.0
2019-09-06 12:30:00,109.01,109.04,108.91,108.92,17548.0,109.01,109.04,108.91,108.92,17548.0
2019-09-06 12:35:00,108.9,109.08,108.88,109.08,23327.0,108.9,109.08,108.88,109.08,23327.0
2019-09-06 12:40:00,109.07,109.07,108.96,109.0,11484.0,109.07,109.07,108.96,109.0,11484.0
2019-09-06 12:45:00,108.99,108.99,108.8,108.86,23720.0,108.99,108.99,108.8,108.86,23720.0
2019-09-06 12:50:00,108.82,108.83,108.73,108.82,7219.0,108.82,108.83,108.73,108.82,7219.0
2019-09-06 12:55:00,108.82,109.0,108.69,108.99,45922.0,108.82,109.0,108.69,108.99,45922.0
2019-09-06 13:00:00,109.0,109.02,108.9,109.02,19276.0,109.0,109.02,108.9,109.02,19276.0
2019-09-06 13:05:00,108.99,109.0,108.92,108.98,16005.0,108.99,109.0,108.92,108.98,16005.0
2019-09-06 13:10:00,108.98,108.98,108.82,108.94,12891.0,108.98,108.98,108.82,108.94,12891.0
2019-09-06 13:15:00,108.9,108.95,108.85,108.89,13716.0,108.9,108.95,108.85,108.89,13716.0
2019-09-06 13:20:00,108.88,109.03,108.87,109.03,20321.0,108.88,109.03,108.87,109.03,20321.0
2019-09-06 13:25:00,109.03,109.1,108.96,109.05,9756.0,109.03,109.1,108.96,109.05,9756.0
2019-09-06 13:30:00,109.08,109.17,109.05,109.14,5650.0,109.08,109.17,109.05,109.14,5650.0
2019-09-06 13:35:00,109.16,109.16,109.04,109.07,8668.0,109.16,109.16,109.04,109.07,8668.0
2019-09-06 13:40:00,109.07,109.07,108.8,108.83,11103.0,109.07,109.07,108.8,108.83,11103.0
2019-09-06 13:45:00,108.83,108.98,108.79,108.88,21483.0,108.83,108.98,108.79,108.88,21483.0
2019-09-06 13:50:00,108.87,108.92,108.73,108.73,21435.0,108.87,108.92,108.73,108.73,21435.0
2019-09-06 13:55:00,108.78,108.83,108.73,108.75,7184.0,108.78,108.83,108.73,108.75,7184.0
2019-09-06 14:00:00,108.73,108.74,108.63,108.68,7789.0,108.73,108.74,108.63,108.68,7789.0
2019-09-06 14:05:00,108.69,108.79,108.65,108.68,17467.0,108.69,108.79,108.65,108.68,17467.0
2019-09-06 14:10:00,108.65,108.7,108.58,108.6,2711.0,108.65,108.7,108.58,108.6,2711.0
2019-09-06 14:15:00,108.56,108.63,108.56,108.58,4825.0,108.56,108.63,108.56,108.58,4825.0
2019-09-06 14:20:00,108.6,108.69,108.57,108.66,10982.0,108.6,108.69,108.57,108.66,10982.0
2019-09-06 14:25:00,108.68,108.75,108.62,108.71,6400.0,108.68,108.75,108.62,108.71,6400.0
2019-09-06 14:30:00,108.7,108.79,108.67,108.76,16008.0,108.7,108.79,108.67,108.76,16008.0
2019-09-06 14:35:00,108.75,108.85,108.69,108.72,12507.0,108.75,108.85,108.69,108.72,12507.0
2019-09-06 14:40:00,108.73,108.83,108.72,108.8,14871.0,108.73,108.83,108.72,108.8,14871.0
2019-09-06 14:45:00,108.8,108.9,108.79,108.87,10718.0,108.8,108.9,108.79,108.87,10718.0
2019-09-06 14:50:00,108.87,108.95,108.8,108.84,17130.0,108.87,108.95,108.8,108.84,17130.0
2019-09-06 14:55:00,108.83,108.93,108.79,108.87,15919.0,108.83,108.93,108.79,108.87,15919.0
2019-09-06 15:00:00,108.87,108.9,108.8,108.89,5996.0,108.87,108.9,108.8,108.89,5996.0
2019-09-06 15:05:00,108.89,108.91,108.85,108.91,11484.0,108.89,108.91,108.85,108.91,11484.0
2019-09-06 15:10:00,108.9,109.11,108.9,109.09,18234.0,108.9,109.11,108.9,109.09,18234.0
2019-09-06 15:15:00,109.07,109.23,109.05,109.22,14138.0,109.07,109.23,109.05,109.22,14138.0
2019-09-06 15:20:00,109.24,109.27,109.12,109.16,17047.0,109.24,109.27,109.12,109.16,17047.0
2019-09-06 15:25:00,109.15,109.29,109.15,109.27,21046.0,109.15,109.29,109.15,109.27,21046.0
2019-09-06 15:30:00,109.25,109.3,109.22,109.28,19544.0,109.25,109.3,109.22,109.28,19544.0
2019-09-06 15:35:00,109.29,109.33,109.2,109.33,29890.0,109.29,109.33,109.2,109.33,29890.0
2019-09-06 15:40:00,109.35,109.67,109.33,109.67,48373.0,109.35,109.67,109.33,109.67,48373.0
2019-09-06 15:45:00,109.66,109.69,109.5,109.6,45842.0,109.66,109.69,109.5,109.6,45842.0
2019-09-06 15:50:00,109.6,109.69,109.45,109.61,117868.0,109.6,109.69,109.45,109.61,117868.0
2019-09-06 15:55:00,109.61,109.72,109.27,109.63,265010.0,109.61,109.72,109.27,109.63,265010.0
2019-09-09 09:30:00,109.9,110.0,109.62,109.88,31341.0,109.9,110.0,109.62,109.88,31341.0
2019-09-09 09:35:00,109.86,109.91,109.57,109.72,13713.0,109.86,109.91,109.57,109.72,13713.0
2019-09-09 09:40:00,109.7,109.9,109.69,109.83,9742.0,109.7,109.9,109.69,109.83,9742.0
2019-09-09 09:45:00,109.83,110.27,109.82,110.27,15794.0,109.83,110.27,109.82,110.27,15794.0
2019-09-09 09:50:00,110.28,110.72,110.26,110.61,19972.0,110.28,110.72,110.26,110.61,19972.0
2019-09-09 09:55:00,110.58,110.71,110.38,110.57,55956.0,110.58,110.71,110.38,110.57,55956.0
2019-09-09 10:00:00,110.59,110.71,110.0,110.0,57221.0,110.59,110.71,110.0,110.0,57221.0
2019-09-09 10:05:00,109.94,110.0,109.77,109.81,15161.0,109.94,110.0,109.77,109.81,15161.0
2019-09-09 10:10:00,109.82,109.82,109.38,109.51,12980.0,109.82,109.82,109.38,109.51,12980.0
2019-09-09 10:15:00,109.52,109.54,109.31,109.31,12367.0,109.52,109.54,109.31,109.31,12367.0
2019-09-09 10:20:00,109.3,109.31,109.01,109.12,15287.0,109.3,109.31,109.01,109.12,15287.0
2019-09-09 10:25:00,109.11,109.11,108.89,108.98,32379.0,109.11,109.11,108.89,108.98,32379.0
2019-09-09 10:30:00,109.01,109.01,108.78,108.91,14092.0,109.01,109.01,108.78,108.91,14092.0
2019-09-09 10:35:00,108.87,108.96,108.62,108.7,11497.0,108.87,108.96,108.62,108.7,11497.0
2019-09-09 10:40:00,108.68,108.72,108.45,108.45,13362.0,108.68,108.72,108.45,108.45,13362.0
2019-09-09 10:45:00,108.48,108.5,108.17,108.25,13472.0,108.48,108.5,108.17,108.25,13472.0
2019-09-09 10:50:00,108.28,108.7,108.25,108.67,31769.0,108.28,108.7,108.25,108.67,31769.0
2019-09-09 10:55:00,108.67,109.24,108.66,108.97,22872.0,108.67,109.24,108.66,108.97,22872.0
2019-09-09 11:00:00,108.98,109.0,108.8,108.8,7858.0,108.98,109.0,108.8,108.8,7858.0
2019-09-09 11:05:00,108.82,109.08,108.82,109.06,20198.0,108.82,109.08,108.82,109.06,20198.0
2019-09-09 11:10:00,108.99,109.17,108.95,108.95,10675.0,108.99,109.17,108.95,108.95,10675.0
2019-09-09 11:15:00,109.0,109.05,108.95,109.05,7069.0,109.0,109.05,108.95,109.05,7069.0
2019-09-09 11:20:00,109.03,109.2,109.01,109.18,23692.0,109.03,109.2,109.01,109.18,23692.0
2019-09-09 11:25:00,109.18,109.23,109.11,109.11,4720.0,109.18,109.23,109.11,109.11,4720.0
2019-09-09 11:30:00,109.1,109.15,109.05,109.07,10307.0,109.1,109.15,109.05,109.07,10307.0
2019-09-09 11:35:00,109.07,109.08,108.97,109.06,12003.0,109.07,109.08,108.97,109.06,12003.0
2019-09-09 11:40:00,109.07,109.08,109.01,109.05,3074.0,109.07,109.08,109.01,109.05,3074.0
2019-09-09 11:45:00,109.03,109.13,109.01,109.12,4828.0,109.03,109.13,109.01,109.12,4828.0
2019-09-09 11:50:00,109.09,109.12,108.95,108.97,7511.0,109.09,109.12,108.95,108.97,7511.0
2019-09-09 11:55:00,108.93,108.99,108.88,108.98,2580.0,108.93,108.99,108.88,108.98,2580.0
2019-09-09 12:00:00,108.96,108.96,108.83,108.89,5981.0,108.96,108.96,108.83,108.89,5981.0
2019-09-09 12:05:00,108.86,108.94,108.86,108.92,4352.0,108.86,108.94,108.86,108.92,4352.0
2019-09-09 12:10:00,108.93,108.96,108.72,108.83,13665.0,108.93,108.96,108.72,108.83,13665.0
2019-09-09 12:15:00,108.81,108.84,108.72,108.73,5150.0,108.81,108.84,108.72,108.73,5150.0
2019-09-09 12:20:00,108.75,108.78,108.55,108.61,20753.0,108.75,108.78,108.55,108.61,20753.0
2019-09-09 12:25:00,108.63,108.64,108.54,108.57,4942.0,108.63,108.64,108.54,108.57,4942.0
2019-09-09 12:30:00,108.59,108.6,108.47,108.48,2914.0,108.59,108.6,108.47,108.48,2914.0
2019-09-09 12:35:00,108.46,108.46,108.26,108.28,9652.0,108.46,108.46,108.26,108.28,9652.0
2019-09-09 12:40:00,108.28,108.35,108.23,108.33,6500.0,108.28,108.35,108.23,108.33,6500.0
2019-09-09 12:45:00,108.31,108.36,108.14,108.16,4100.0,108.31,108.36,108.14,108.16,4100.0
2019-09-09 12:50:00,108.2,108.26,108.09,108.22,5750.0,108.2,108.26,108.09,108.22,5750.0
2019-09-09 12:55:00,108.21,108.3,108.18,108.23,4590.0,108.21,108.3,108.18,108.23,4590.0
2019-09-09 13:00:00,108.23,108.36,108.2,108.27,5242.0,108.23,108.36,108.2,108.27,5242.0
2019-09-09 13:05:00,108.25,108.32,108.2,108.26,5581.0,108.25,108.32,108.2,108.26,5581.0
2019-09-09 13:10:00,108.28,108.35,108.21,108.21,6950.0,108.28,108.35,108.21,108.21,6950.0
2019-09-09 13:15:00,108.21,108.34,108.18,108.31,5664.0,108.21,108.34,108.18,108.31,5664.0
2019-09-09 13:20:00,108.34,108.34,108.25,108.25,3294.0,108.34,108.34,108.25,108.25,3294.0
2019-09-09 13:25:00,108.29,108.31,108.15,108.19,4650.0,108.29,108.31,108.15,108.19,4650.0
2019-09-09 13:30:00,108.19,108.19,108.08,108.14,4439.0,108.19,108.19,108.08,108.14,4439.0
2019-09-09 13:35:00,108.1,108.11,108.01,108.05,7336.0,108.1,108.11,108.01,108.05,7336.0
2019-09-09 13:40:00,108.04,108.04,107.92,108.03,16121.0,108.04,108.04,107.92,108.03,16121.0
2019-09-09 13:45:00,108.02,108.08,107.99,108.0,3998.0,108.02,108.08,107.99,108.0,3998.0
2019-09-09 13:50:00,107.98,108.18,107.98,108.17,7797.0,107.98,108.18,107.98,108.17,7797.0
2019-09-09 13:55:00,108.21,108.27,108.19,108.21,3400.0,108.21,108.27,108.19,108.21,3400.0
2019-09-09 14:00:00,108.21,108.22,108.12,108.16,5460.0,108.21,108.22,108.12,108.16,5460.0
2019-09-09 14:05:00,108.14,108.14,108.04,108.04,4449.0,108.14,108.14,108.04,108.04,4449.0
2019-09-09 14:10:00,108.03,108.06,108.02,108.03,8169.0,108.03,108.06,108.02,108.03,8169.0
2019-09-09 14:15:00,108.04,108.2,108.04,108.16,6939.0,108.04,108.2,108.04,108.16,6939.0
2019-09-09 14:20:00,108.1,108.14,108.09,108.09,3500.0,108.1,108.14,108.09,108.09,3500.0
2019-09-09 14:25:00,108.08,108.1,108.02,108.07,18194.0,108.08,108.1,108.02,108.07,18194.0
2019-09-09 14:30:00,108.05,108.09,107.87,108.07,11592.0,108.05,108.09,107.87,108.07,11592.0
2019-09-09 14:35:00,108.08,108.11,107.96,107.96,6103.0,108.08,108.11,107.96,107.96,6103.0
2019-09-09 14:40:00,107.96,108.01,107.84,107.88,5366.0,107.96,108.01,107.84,107.88,5366.0
2019-09-09 14:45:00,107.89,107.91,107.79,107.79,6666.0,107.89,107.91,107.79,107.79,6666.0
2019-09-09 14:50:00,107.78,107.8,107.72,107.72,6385.0,107.78,107.8,107.72,107.72,6385.0
2019-09-09 14:55:00,107.71,107.78,107.7,107.77,5455.0,107.71,107.78,107.7,107.77,5455.0
2019-09-09 15:00:00,107.75,107.86,107.74,107.83,10328.0,107.75,107.86,107.74,107.83,10328.0
2019-09-09 15:05:00,107.83,107.89,107.76,107.8,8916.0,107.83,107.89,107.76,107.8,8916.0
2019-09-09 15:10:00,107.8,107.97,107.79,107.92,14182.0,107.8,107.97,107.79,107.92,14182.0
2019-09-09 15:15:00,107.92,108.08,107.87,108.02,57896.0,107.92,108.08,107.87,108.02,57896.0
2019-09-09 15:20:00,108.01,108.2,108.01,108.16,10299.0,108.01,108.2,108.01,108.16,10299.0
2019-09-09 15:25:00,108.17,108.44,108.14,108.41,18420.0,108.17,108.44,108.14,108.41,18420.0
2019-09-09 15:30:00,108.42,108.63,108.4,108.56,20570.0,108.42,108.63,108.4,108.56,20570.0
2019-09-09 15:35:00,108.58,108.77,108.55,108.75,21322.0,108.58,108.77,108.55,108.75,21322.0
2019-09-09 15:40:00,108.75,108.76,108.63,108.65,13851.0,108.75,108.76,108.63,108.65,13851.0
2019-09-09 15:45:00,108.63,109.06,108.6,109.06,54132.0,108.63,109.06,108.6,109.06,54132.0
2019-09-09 15:50:00,109.06,109.17,108.97,109.05,68316.0,109.06,109.17,108.97,109.05,68316.0
2019-09-09 15:55:00,109.07,109.14,108.82,108.86,113942.0,109.07,109.14,108.82,108.86,113942.0
2019-09-10 09:30:00,108.55,108.78,108.04,108.06,30586.0,108.55,108.78,108.04,108.06,30586.0
2019-09-10 09:35:00,108.06,108.32,107.67,107.97,19723.0,108.06,108.32,107.67,107.97,19723.0
2019-09-10 09:40:00,107.89,108.03,107.67,107.8,28513.0,107.89,108.03,107.67,107.8,28513.0
2019-09-10 09:45:00,107.82,108.02,107.81,107.88,21017.0,107.82,108.02,107.81,107.88,21017.0
2019-09-10 09:50:00,107.82,107.82,107.37,107.37,9288.0,107.82,107.82,107.37,107.37,9288.0
2019-09-10 09:55:00,107.47,107.55,107.31,107.49,14116.0,107.47,107.55,107.31,107.49,14116.0
2019-09-10 10:00:00,107.45,107.64,107.42,107.47,61957.0,107.45,107.64,107.42,107.47,61957.0
2019-09-10 10:05:00,107.42,107.46,106.97,107.04,16365.0,107.42,107.46,106.97,107.04,16365.0
2019-09-10 10:10:00,107.07,107.14,106.92,107.07,19817.0,107.07,107.14,106.92,107.07,19817.0
2019-09-10 10:15:00,107.07,107.16,106.92,106.95,14577.0,107.07,107.16,106.92,106.95,14577.0
2019-09-10 10:20:00,106.97,107.08,106.88,106.9,19224.0,106.97,107.08,106.88,106.9,19224.0
2019-09-10 10:25:00,106.9,107.23,106.81,107.22,8055.0,106.9,107.23,106.81,107.22,8055.0
2019-09-10 10:30:00,107.17,107.5,107.12,107.5,7052.0,107.17,107.5,107.12,107.5,7052.0
2019-09-10 10:35:00,107.5,107.74,107.39,107.67,26135.0,107.5,107.74,107.39,107.67,26135.0
2019-09-10 10:40:00,107.67,107.94,107.67,107.78,11471.0,107.67,107.94,107.67,107.78,11471.0
2019-09-10 10:45:00,107.8,107.87,107.77,107.78,5950.0,107.8,107.87,107.77,107.78,5950.0
2019-09-10 10:50:00,107.82,107.92,107.73,107.73,7155.0,107.82,107.92,107.73,107.73,7155.0
2019-09-10 10:55:00,107.74,107.82,107.64,107.67,11537.0,107.74,107.82,107.64,107.67,11537.0
2019-09-10 11:00:00,107.73,107.78,107.6,107.64,9800.0,107.73,107.78,107.6,107.64,9800.0
2019-09-10 11:05:00,107.59,107.64,107.51,107.53,8479.0,107.59,107.64,107.51,107.53,8479.0
2019-09-10 11:10:00,107.53,107.66,107.5,107.66,9851.0,107.53,107.66,107.5,107.66,9851.0
2019-09-10 11:15:00,107.66,107.67,107.62,107.63,4067.0,107.66,107.67,107.62,107.63,4067.0
2019-09-10 11:20:00,107.66,107.75,107.65,107.75,9652.0,107.66,107.75,107.65,107.75,9652.0
2019-09-10 11:25:00,107.73,107.75,107.56,107.58,5300.0,107.73,107.75,107.56,107.58,5300.0
2019-09-10 11:30:00,107.58,107.67,107.46,107.67,14293.0,107.58,107.67,107.46,107.67,14293.0
2019-09-10 11:35:00,107.67,107.81,107.6,107.81,3625.0,107.67,107.81,107.6,107.81,3625.0
2019-09-10 11:40:00,107.81,107.86,107.76,107.84,4301.0,107.81,107.86,107.76,107.84,4301.0
2019-09-10 11:45:00,107.84,108.21,107.79,108.04,9797.0,107.84,108.21,107.79,108.04,9797.0
2019-09-10 11:50:00,108.09,108.34,108.08,108.29,9550.0,108.09,108.34,108.08,108.29,9550.0
2019-09-10 11:55:00,108.31,108.69,108.3,108.6,18590.0,108.31,108.69,108.3,108.6,18590.0
2019-09-10 12:00:00,108.65,108.84,108.63,108.71,11517.0,108.65,108.84,108.63,108.71,11517.0
2019-09-10 12:05:00,108.7,108.91,108.65,108.9,6614.0,108.7,108.91,108.65,108.9,6614.0
2019-09-10 12:10:00,108.86,108.95,108.77,108.84,9617.0,108.86,108.95,108.77,108.84,9617.0
2019-09-10 12:15:00,108.8,108.97,108.72,108.97,6392.0,108.8,108.97,108.72,108.97,6392.0
2019-09-10 12:20:00,108.99,109.38,108.99,109.34,32735.0,108.99,109.38,108.99,109.34,32735.0
2019-09-10 12:25:00,109.33,109.49,109.31,109.36,19088.0,109.33,109.49,109.31,109.36,19088.0
2019-09-10 12:30:00,109.37,109.41,109.22,109.36,12047.0,109.37,109.41,109.22,109.36,12047.0
2019-09-10 12:35:00,109.35,109.55,109.35,109.5,9055.0,109.35,109.55,109.35,109.5,9055.0
2019-09-10 12:40:00,109.51,109.51,109.41,109.42,7789.0,109.51,109.51,109.41,109.42,7789.0
2019-09-10 12:45:00,109.42,109.5,109.39,109.48,8876.0,109.42,109.5,109.39,109.48,8876.0
2019-09-10 12:50:00,109.46,109.49,109.37,109.37,5399.0,109.46,109.49,109.37,109.37,5399.0
2019-09-10 12:55:00,109.36,109.41,109.31,109.31,5176.0,109.36,109.41,109.31,109.31,5176.0
2019-09-10 13:00:00,109.34,109.34,109.19,109.24,8471.0,109.34,109.34,109.19,109.24,8471.0
2019-09-10 13:05:00,109.25,109.36,109.23,109.34,7576.0,109.25,109.36,109.23,109.34,7576.0
2019-09-10 13:10:00,109.36,109.61,109.36,109.46,24117.0,109.36,109.61,109.36,109.46,24117.0
2019-09-10 13:15:00,109.45,109.47,109.15,109.22,8903.0,109.45,109.47,109.15,109.22,8903.0
2019-09-10 13:20:00,109.25,109.35,109.23,109.34,10554.0,109.25,109.35,109.23,109.34,10554.0
2019-09-10 13:25:00,109.34,109.43,109.3,109.35,8528.0,109.34,109.43,109.3,109.35,8528.0
2019-09-10 13:30:00,109.37,109.44,109.35,109.41,4162.0,109.37,109.44,109.35,109.41,4162.0
2019-09-10 13:35:00,109.38,109.47,109.36,109.43,6890.0,109.38,109.47,109.36,109.43,6890.0
2019-09-10 13:40:00,109.39,109.44,109.37,109.39,6910.0,109.39,109.44,109.37,109.39,6910.0
2019-09-10 13:45:00,109.39,109.52,109.37,109.52,10509.0,109.39,109.52,109.37,109.52,10509.0
2019-09-10 13:50:00,109.52,109.61,109.49,109.61,8366.0,109.52,109.61,109.49,109.61,8366.0
2019-09-10 13:55:00,109.61,109.63,109.49,109.5,7723.0,109.61,109.63,109.49,109.5,7723.0
2019-09-10 14:00:00,109.52,109.54,109.29,109.45,22805.0,109.52,109.54,109.29,109.45,22805.0
2019-09-10 14:05:00,109.48,109.48,109.34,109.45,8161.0,109.48,109.48,109.34,109.45,8161.0
2019-09-10 14:10:00,109.43,109.47,109.36,109.36,8824.0,109.43,109.47,109.36,109.36,8824.0
2019-09-10 14:15:00,109.37,109.37,109.22,109.22,5984.0,109.37,109.37,109.22,109.22,5984.0
2019-09-10 14:20:00,109.21,109.3,109.2,109.27,8407.0,109.21,109.3,109.2,109.27,8407.0
2019-09-10 14:25:00,109.27,109.33,109.24,109.27,7384.0,109.27,109.33,109.24,109.27,7384.0
2019-09-10 14:30:00,109.3,109.48,109.29,109.44,11005.0,109.3,109.48,109.29,109.44,11005.0
2019-09-10 14:35:00,109.43,109.5,109.33,109.46,8863.0,109.43,109.5,109.33,109.46,8863.0
2019-09-10 14:40:00,109.45,109.45,109.3,109.34,7693.0,109.45,109.45,109.3,109.34,7693.0
2019-09-10 14:45:00,109.36,109.38,109.27,109.28,7956.0,109.36,109.38,109.27,109.28,7956.0
2019-09-10 14:50:00,109.29,109.33,109.26,109.33,6385.0,109.29,109.33,109.26,109.33,6385.0
2019-09-10 14:55:00,109.33,109.43,109.33,109.41,8419.0,109.33,109.43,109.33,109.41,8419.0
2019-09-10 15:00:00,109.4,109.44,109.37,109.38,6429.0,109.4,109.44,109.37,109.38,6429.0
2019-09-10 15:05:00,109.41,109.44,109.36,109.36,9978.0,109.41,109.44,109.36,109.36,9978.0
2019-09-10 15:10:00,109.39,109.42,109.35,109.38,6832.0,109.39,109.42,109.35,109.38,6832.0
2019-09-10 15:15:00,109.38,109.45,109.37,109.41,8620.0,109.38,109.45,109.37,109.41,8620.0
2019-09-10 15:20:00,109.42,109.56,109.36,109.56,19969.0,109.42,109.56,109.36,109.56,19969.0
2019-09-10 15:25:00,109.54,109.62,109.49,109.6,16490.0,109.54,109.62,109.49,109.6,16490.0
2019-09-10 15:30:00,109.61,109.7,109.59,109.62,23888.0,109.61,109.7,109.59,109.62,23888.0
2019-09-10 15:35:00,109.64,109.73,109.61,109.72,29991.0,109.64,109.73,109.61,109.72,29991.0
2019-09-10 15:40:00,109.73,109.73,109.61,109.69,24383.0,109.73,109.73,109.61,109.69,24383.0
2019-09-10 15:45:00,109.69,109.81,109.65,109.79,34920.0,109.69,109.81,109.65,109.79,34920.0
2019-09-10 15:50:00,109.79,109.92,109.78,109.78,92064.0,109.79,109.92,109.78,109.78,92064.0
2019-09-10 15:55:00,109.79,110.02,109.79,109.92,143486.0,109.79,110.02,109.79,109.92,143486.0
2019-09-11 09:30:00,111.02,111.22,110.57,110.87,67381.0,111.02,111.22,110.57,110.87,67381.0
2019-09-11 09:35:00,110.92,111.35,110.42,111.01,38918.0,110.92,111.35,110.42,111.01,38918.0
2019-09-11 09:40:00,111.03,111.35,110.96,111.25,20707.0,111.03,111.35,110.96,111.25,20707.0
2019-09-11 09:45:00,111.25,111.54,111.19,111.54,26674.0,111.25,111.54,111.19,111.54,26674.0
2019-09-11 09:50:00,111.53,111.99,111.49,111.8,59650.0,111.53,111.99,111.49,111.8,59650.0
2019-09-11 09:55:00,111.8,111.88,111.2,111.72,58782.0,111.8,111.88,111.2,111.72,58782.0
2019-09-11 10:00:00,111.74,112.65,111.58,112.32,77353.0,111.74,112.65,111.58,112.32,77353.0
2019-09-11 10:05:00,112.39,112.51,111.93,112.11,42805.0,112.39,112.51,111.93,112.11,42805.0
2019-09-11 10:10:00,112.04,112.28,112.0,112.08,24775.0,112.04,112.28,112.0,112.08,24775.0
2019-09-11 10:15:00,112.0,112.11,111.64,112.1,33080.0,112.0,112.11,111.64,112.1,33080.0
2019-09-11 10:20:00,112.08,112.1,111.7,111.75,19037.0,112.08,112.1,111.7,111.75,19037.0
2019-09-11 10:25:00,111.73,111.91,111.72,111.86,26255.0,111.73,111.91,111.72,111.86,26255.0
2019-09-11 10:30:00,111.79,111.86,111.69,111.75,15141.0,111.79,111.86,111.69,111.75,15141.0
2019-09-11 10:35:00,111.79,111.98,111.7,111.98,14534.0,111.79,111.98,111.7,111.98,14534.0
2019-09-11 10:40:00,112.0,112.07,111.96,112.03,5703.0,112.0,112.07,111.96,112.03,5703.0
2019-09-11 10:45:00,111.99,112.0,111.71,111.78,10291.0,111.99,112.0,111.71,111.78,10291.0
2019-09-11 10:50:00,111.8,111.94,111.75,111.94,24024.0,111.8,111.94,111.75,111.94,24024.0
2019-09-11 10:55:00,111.98,112.02,111.85,111.85,3550.0,111.98,112.02,111.85,111.85,3550.0
2019-09-11 11:00:00,111.86,111.97,111.75,111.83,12033.0,111.86,111.97,111.75,111.83,12033.0
2019-09-11 11:05:00,111.81,111.83,111.5,111.65,38700.0,111.81,111.83,111.5,111.65,38700.0
2019-09-11 11:10:00,111.65,111.97,111.64,111.92,21656.0,111.65,111.97,111.64,111.92,21656.0
2019-09-11 11:15:00,111.93,112.21,111.93,112.01,24282.0,111.93,112.21,111.93,112.01,24282.0
2019-09-11 11:20:00,112.01,112.05,111.96,112.03,7600.0,112.01,112.05,111.96,112.03,7600.0
2019-09-11 11:25:00,112.01,112.05,111.78,111.8,13251.0,112.01,112.05,111.78,111.8,13251.0
2019-09-11 11:30:00,111.8,111.88,111.72,111.73,15923.0,111.8,111.88,111.72,111.73,15923.0
2019-09-11 11:35:00,111.73,111.82,111.64,111.69,18764.0,111.73,111.82,111.64,111.69,18764.0
2019-09-11 11:40:00,111.68,111.83,111.61,111.83,17023.0,111.68,111.83,111.61,111.83,17023.0
2019-09-11 11:45:00,111.89,111.9,111.71,111.85,15554.0,111.89,111.9,111.71,111.85,15554.0
2019-09-11 11:50:00,111.88,111.88,111.76,111.8,14986.0,111.88,111.88,111.76,111.8,14986.0
2019-09-11 11:55:00,111.8,111.85,111.76,111.8,9917.0,111.8,111.85,111.76,111.8,9917.0
2019-09-11 12:00:00,111.77,112.06,111.77,112.06,8706.0,111.77,112.06,111.77,112.06,8706.0
2019-09-11 12:05:00,112.07,112.25,112.07,112.13,13846.0,112.07,112.25,112.07,112.13,13846.0
2019-09-11 12:10:00,112.14,112.18,112.05,112.16,38994.0,112.14,112.18,112.05,112.16,38994.0
2019-09-11 12:15:00,112.13,112.19,111.99,112.08,13277.0,112.13,112.19,111.99,112.08,13277.0
2019-09-11 12:20:00,112.09,112.29,112.07,112.29,15900.0,112.09,112.29,112.07,112.29,15900.0
2019-09-11 12:25:00,112.3,112.49,112.3,112.41,16644.0,112.3,112.49,112.3,112.41,16644.0
2019-09-11 12:30:00,112.42,112.55,112.42,112.42,28123.0,112.42,112.55,112.42,112.42,28123.0
2019-09-11 12:35:00,112.39,112.41,112.24,112.38,18976.0,112.39,112.41,112.24,112.38,18976.0
2019-09-11 12:40:00,112.38,112.4,112.29,112.32,19383.0,112.38,112.4,112.29,112.32,19383.0
2019-09-11 12:45:00,112.38,112.48,112.37,112.4,9932.0,112.38,112.48,112.37,112.4,9932.0
2019-09-11 12:50:00,112.42,112.42,112.2,112.2,11191.0,112.42,112.42,112.2,112.2,11191.0
2019-09-11 12:55:00,112.2,112.21,111.91,111.91,10160.0,112.2,112.21,111.91,111.91,10160.0
2019-09-11 13:00:00,111.93,112.01,111.86,112.01,6540.0,111.93,112.01,111.86,112.01,6540.0
2019-09-11 13:05:00,112.0,112.09,111.95,112.08,3444.0,112.0,112.09,111.95,112.08,3444.0
2019-09-11 13:10:00,112.06,112.09,111.98,112.02,7024.0,112.06,112.09,111.98,112.02,7024.0
2019-09-11 13:15:00,112.02,112.02,111.9,112.0,6529.0,112.02,112.02,111.9,112.0,6529.0
2019-09-11 13:20:00,111.99,112.02,111.97,111.97,7264.0,111.99,112.02,111.97,111.97,7264.0
2019-09-11 13:25:00,111.97,111.97,111.75,111.75,10450.0,111.97,111.97,111.75,111.75,10450.0
2019-09-11 13:30:00,111.73,111.87,111.7,111.87,18150.0,111.73,111.87,111.7,111.87,18150.0
2019-09-11 13:35:00,111.9,111.94,111.87,111.87,9266.0,111.9,111.94,111.87,111.87,9266.0
2019-09-11 13:40:00,111.88,111.96,111.87,111.92,13247.0,111.88,111.96,111.87,111.92,13247.0
2019-09-11 13:45:00,111.92,112.05,111.87,111.95,21190.0,111.92,112.05,111.87,111.95,21190.0
2019-09-11 13:50:00,112.02,112.03,111.84,111.84,8911.0,112.02,112.03,111.84,111.84,8911.0
2019-09-11 13:55:00,111.84,111.84,111.45,111.5,12242.0,111.84,111.84,111.45,111.5,12242.0
2019-09-11 14:00:00,111.47,111.48,111.32,111.45,9157.0,111.47,111.48,111.32,111.45,9157.0
2019-09-11 14:05:00,111.43,111.48,111.26,111.31,12281.0,111.43,111.48,111.26,111.31,12281.0
2019-09-11 14:10:00,111.36,111.36,111.26,111.3,8400.0,111.36,111.36,111.26,111.3,8400.0
2019-09-11 14:15:00,111.33,111.34,111.16,111.25,12345.0,111.33,111.34,111.16,111.25,12345.0
2019-09-11 14:20:00,111.26,111.31,111.13,111.13,8107.0,111.26,111.31,111.13,111.13,8107.0
2019-09-11 14:25:00,111.1,111.1,110.9,110.98,18029.0,111.1,111.1,110.9,110.98,18029.0
2019-09-11 14:30:00,111.0,111.1,110.98,111.05,10265.0,111.0,111.1,110.98,111.05,10265.0
2019-09-11 14:35:00,111.03,111.19,111.03,111.17,9076.0,111.03,111.19,111.03,111.17,9076.0
2019-09-11 14:40:00,111.18,111.21,111.13,111.19,11886.0,111.18,111.21,111.13,111.19,11886.0
2019-09-11 14:45:00,111.19,111.25,111.07,111.15,21895.0,111.19,111.25,111.07,111.15,21895.0
2019-09-11 14:50:00,111.16,111.22,111.09,111.2,16807.0,111.16,111.22,111.09,111.2,16807.0
2019-09-11 14:55:00,111.21,111.26,111.11,111.18,15289.0,111.21,111.26,111.11,111.18,15289.0
2019-09-11 15:00:00,111.18,111.57,111.17,111.49,70432.0,111.18,111.57,111.17,111.49,70432.0
2019-09-11 15:05:00,111.46,111.52,111.37,111.39,21627.0,111.46,111.52,111.37,111.39,21627.0
2019-09-11 15:10:00,111.4,111.42,111.12,111.29,147574.0,111.4,111.42,111.12,111.29,147574.0
2019-09-11 15:15:00,111.29,111.3,111.06,111.17,139659.0,111.29,111.3,111.06,111.17,139659.0
2019-09-11 15:20:00,111.17,111.36,111.11,111.3,34383.0,111.17,111.36,111.11,111.3,34383.0
2019-09-11 15:25:00,111.33,111.33,111.14,111.15,66059.0,111.33,111.33,111.14,111.15,66059.0
2019-09-11 15:30:00,111.15,111.23,111.11,111.2,29621.0,111.15,111.23,111.11,111.2,29621.0
2019-09-11 15:35:00,111.18,111.25,111.11,111.2,34269.0,111.18,111.25,111.11,111.2,34269.0
2019-09-11 15:40:00,111.17,111.35,111.16,111.24,27133.0,111.17,111.35,111.16,111.24,27133.0
2019-09-11 15:45:00,111.21,111.24,111.04,111.06,78426.0,111.21,111.24,111.04,111.06,78426.0
2019-09-11 15:50:00,111.06,111.29,111.05,111.29,116214.0,111.06,111.29,111.05,111.29,116214.0
2019-09-11 15:55:00,111.29,111.57,111.29,111.34,174746.0,111.29,111.57,111.29,111.34,174746.0
2019-09-12 09:30:00,111.83,112.4,111.81,112.18,40021.0,111.83,112.4,111.81,112.18,40021.0
2019-09-12 09:35:00,112.2,112.3,111.95,112.14,9152.0,112.2,112.3,111.95,112.14,9152.0
2019-09-12 09:40:00,112.23,112.24,111.74,111.74,7005.0,112.23,112.24,111.74,111.74,7005.0
2019-09-12 09:45:00,111.75,111.75,111.1,111.14,8472.0,111.75,111.75,111.1,111.14,8472.0
2019-09-12 09:50:00,111.1,111.5,111.01,111.37,15505.0,111.1,111.5,111.01,111.37,15505.0
2019-09-12 09:55:00,111.45,111.87,111.45,111.87,9836.0,111.45,111.87,111.45,111.87,9836.0
2019-09-12 10:00:00,111.77,111.77,111.46,111.52,5448.0,111.77,111.77,111.46,111.52,5448.0
2019-09-12 10:05:00,111.58,111.68,111.3,111.32,16107.0,111.58,111.68,111.3,111.32,16107.0
2019-09-12 10:10:00,111.3,111.76,111.21,111.32,42774.0,111.3,111.76,111.21,111.32,42774.0
2019-09-12 10:15:00,111.41,112.11,111.41,112.11,103844.0,111.41,112.11,111.41,112.11,103844.0
2019-09-12 10:20:00,112.08,112.19,112.0,112.0,31401.0,112.08,112.19,112.0,112.0,31401.0
2019-09-12 10:25:00,112.1,112.18,111.99,111.99,11230.0,112.1,112.18,111.99,111.99,11230.0
2019-09-12 10:30:00,112.02,112.16,111.82,112.07,15860.0,112.02,112.16,111.82,112.07,15860.0
2019-09-12 10:35:00,112.09,112.16,112.04,112.11,6144.0,112.09,112.16,112.04,112.11,6144.0
2019-09-12 10:40:00,112.05,112.13,111.98,112.0,11450.0,112.05,112.13,111.98,112.0,11450.0
2019-09-12 10:45:00,112.02,112.13,112.02,112.11,9809.0,112.02,112.13,112.02,112.11,9809.0
2019-09-12 10:50:00,112.13,112.2,111.67,111.94,23209.0,112.13,112.2,111.67,111.94,23209.0
2019-09-12 10:55:00,111.93,111.99,111.87,111.94,4966.0,111.93,111.99,111.87,111.94,4966.0
2019-09-12 11:00:00,111.9,111.94,111.73,111.87,4800.0,111.9,111.94,111.73,111.87,4800.0
2019-09-12 11:05:00,111.8,111.87,111.7,111.76,4648.0,111.8,111.87,111.7,111.76,4648.0
2019-09-12 11:10:00,111.73,111.8,111.56,111.66,8106.0,111.73,111.8,111.56,111.66,8106.0
2019-09-12 11:15:00,111.66,111.73,111.58,111.67,22093.0,111.66,111.73,111.58,111.67,22093.0
2019-09-12 11:20:00,111.67,111.74,111.64,111.7,11173.0,111.67,111.74,111.64,111.7,11173.0
2019-09-12 11:25:00,111.72,111.74,111.64,111.66,5174.0,111.72,111.74,111.64,111.66,5174.0
2019-09-12 11:30:00,111.69,111.73,111.65,111.7,14691.0,111.69,111.73,111.65,111.7,14691.0
2019-09-12 11:35:00,111.73,111.76,111.61,111.65,4258.0,111.73,111.76,111.61,111.65,4258.0
2019-09-12 11:40:00,111.66,111.74,111.63,111.73,3436.0,111.66,111.74,111.63,111.73,3436.0
2019-09-12 11:45:00,111.75,111.78,111.73,111.74,3909.0,111.75,111.78,111.73,111.74,3909.0
2019-09-12 11:50:00,111.74,111.84,111.74,111.82,13202.0,111.74,111.84,111.74,111.82,13202.0
2019-09-12 11:55:00,111.83,111.83,111.66,111.68,3566.0,111.83,111.83,111.66,111.68,3566.0
2019-09-12 12:00:00,111.68,111.76,111.67,111.76,5335.0,111.68,111.76,111.67,111.76,5335.0
2019-09-12 12:05:00,111.74,111.74,111.64,111.64,3154.0,111.74,111.74,111.64,111.64,3154.0
2019-09-12 12:10:00,111.67,111.78,111.64,111.64,4854.0,111.67,111.78,111.64,111.64,4854.0
2019-09-12 12:15:00,111.64,111.64,111.57,111.61,5232.0,111.64,111.64,111.57,111.61,5232.0
2019-09-12 12:20:00,111.65,111.83,111.61,111.82,26595.0,111.65,111.83,111.61,111.82,26595.0
2019-09-12 12:25:00,111.82,111.86,111.76,111.79,3300.0,111.82,111.86,111.76,111.79,3300.0
2019-09-12 12:30:00,111.79,111.83,111.74,111.83,4850.0,111.79,111.83,111.74,111.83,4850.0
2019-09-12 12:35:00,111.85,111.89,111.78,111.87,6503.0,111.85,111.89,111.78,111.87,6503.0
2019-09-12 12:40:00,111.87,111.89,111.8,111.89,9359.0,111.87,111.89,111.8,111.89,9359.0
2019-09-12 12:45:00,111.89,111.93,111.85,111.86,13590.0,111.89,111.93,111.85,111.86,13590.0
2019-09-12 12:50:00,111.86,111.92,111.85,111.91,9920.0,111.86,111.92,111.85,111.91,9920.0
2019-09-12 12:55:00,111.9,111.91,111.83,111.84,12034.0,111.9,111.91,111.83,111.84,12034.0
2019-09-12 13:00:00,111.83,112.22,111.82,112.22,22663.0,111.83,112.22,111.82,112.22,22663.0
2019-09-12 13:05:00,112.19,112.22,112.12,112.17,17921.0,112.19,112.22,112.12,112.17,17921.0
2019-09-12 13:10:00,112.2,112.2,112.1,112.12,6141.0,112.2,112.2,112.1,112.12,6141.0
2019-09-12 13:15:00,112.11,112.16,112.07,112.11,4548.0,112.11,112.16,112.07,112.11,4548.0
2019-09-12 13:20:00,112.11,112.15,112.08,112.13,13978.0,112.11,112.15,112.08,112.13,13978.0
2019-09-12 13:25:00,112.11,112.19,112.07,112.19,7867.0,112.11,112.19,112.07,112.19,7867.0
2019-09-12 13:30:00,112.17,112.5,112.15,112.5,19597.0,112.17,112.5,112.15,112.5,19597.0
2019-09-12 13:35:00,112.5,112.6,112.49,112.57,8628.0,112.5,112.6,112.49,112.57,8628.0
2019-09-12 13:40:00,112.6,112.77,112.56,112.73,16952.0,112.6,112.77,112.56,112.73,16952.0
2019-09-12 13:45:00,112.73,112.83,112.71,112.76,9896.0,112.73,112.83,112.71,112.76,9896.0
2019-09-12 13:50:00,112.76,112.86,112.74,112.82,4717.0,112.76,112.86,112.74,112.82,4717.0
2019-09-12 13:55:00,112.81,112.81,112.64,112.67,6585.0,112.81,112.81,112.64,112.67,6585.0
2019-09-12 14:00:00,112.65,112.66,112.58,112.6,9119.0,112.65,112.66,112.58,112.6,9119.0
2019-09-12 14:05:00,112.6,112.77,112.58,112.76,13421.0,112.6,112.77,112.58,112.76,13421.0
2019-09-12 14:10:00,112.79,112.91,112.69,112.71,19004.0,112.79,112.91,112.69,112.71,19004.0
2019-09-12 14:15:00,112.72,112.77,112.53,112.68,12231.0,112.72,112.77,112.53,112.68,12231.0
2019-09-12 14:20:00,112.66,112.7,112.61,112.7,3898.0,112.66,112.7,112.61,112.7,3898.0
2019-09-12 14:25:00,112.68,112.79,112.64,112.79,4353.0,112.68,112.79,112.64,112.79,4353.0
2019-09-12 14:30:00,112.76,112.86,112.76,112.8,5899.0,112.76,112.86,112.76,112.8,5899.0
2019-09-12 14:35:00,112.81,112.85,112.74,112.76,6163.0,112.81,112.85,112.74,112.76,6163.0
2019-09-12 14:40:00,112.77,112.87,112.77,112.78,5796.0,112.77,112.87,112.77,112.78,5796.0
2019-09-12 14:45:00,112.78,112.86,112.62,112.64,11849.0,112.78,112.86,112.62,112.64,11849.0
2019-09-12 14:50:00,112.66,112.67,112.49,112.58,11238.0,112.66,112.67,112.49,112.58,11238.0
2019-09-12 14:55:00,112.51,112.55,112.45,112.45,8987.0,112.51,112.55,112.45,112.45,8987.0
2019-09-12 15:00:00,112.47,112.6,112.37,112.55,12791.0,112.47,112.6,112.37,112.55,12791.0
2019-09-12 15:05:00,112.54,112.55,112.45,112.48,7335.0,112.54,112.55,112.45,112.48,7335.0
2019-09-12 15:10:00,112.47,112.54,112.41,112.41,13814.0,112.47,112.54,112.41,112.41,13814.0
2019-09-12 15:15:00,112.4,112.5,112.35,112.35,19321.0,112.4,112.5,112.35,112.35,19321.0
2019-09-12 15:20:00,112.39,112.49,112.34,112.43,19514.0,112.39,112.49,112.34,112.43,19514.0
2019-09-12 15:25:00,112.44,112.44,112.17,112.24,12975.0,112.44,112.44,112.17,112.24,12975.0
2019-09-12 15:30:00,112.26,112.36,112.2,112.2,11551.0,112.26,112.36,112.2,112.2,11551.0
2019-09-12 15:35:00,112.19,112.21,111.72,111.83,42928.0,112.19,112.21,111.72,111.83,42928.0
2019-09-12 15:40:00,111.83,112.0,111.65,111.98,27148.0,111.83,112.0,111.65,111.98,27148.0
2019-09-12 15:45:00,111.95,112.07,111.91,111.93,17732.0,111.95,112.07,111.91,111.93,17732.0
2019-09-12 15:50:00,111.93,112.05,111.91,112.0,21986.0,111.93,112.05,111.91,112.0,21986.0
2019-09-12 15:55:00,111.99,111.99,111.86,111.94,66505.0,111.99,111.99,111.86,111.94,66505.0
2019-09-13 09:30:00,111.89,111.94,111.51,111.56,9989.0,111.89,111.94,111.51,111.56,9989.0
2019-09-13 09:35:00,111.57,112.0,111.56,111.78,7378.0,111.57,112.0,111.56,111.78,7378.0
2019-09-13 09:40:00,111.68,112.16,111.61,112.11,19831.0,111.68,112.16,111.61,112.11,19831.0
2019-09-13 09:45:00,112.05,112.18,111.93,112.05,22084.0,112.05,112.18,111.93,112.05,22084.0
2019-09-13 09:50:00,112.09,112.17,112.02,112.16,16864.0,112.09,112.17,112.02,112.16,16864.0
2019-09-13 09:55:00,112.17,112.2,111.91,111.99,43181.0,112.17,112.2,111.91,111.99,43181.0
2019-09-13 10:00:00,111.95,112.32,111.87,112.29,52736.0,111.95,112.32,111.87,112.29,52736.0
2019-09-13 10:05:00,112.32,112.45,112.1,112.14,16950.0,112.32,112.45,112.1,112.14,16950.0
2019-09-13 10:10:00,112.13,112.23,112.1,112.18,13570.0,112.13,112.23,112.1,112.18,13570.0
2019-09-13 10:15:00,112.18,112.24,112.05,112.05,10886.0,112.18,112.24,112.05,112.05,10886.0
2019-09-13 10:20:00,111.92,112.24,111.91,112.14,6605.0,111.92,112.24,111.91,112.14,6605.0
2019-09-13 10:25:00,112.15,112.33,112.15,112.17,5149.0,112.15,112.33,112.15,112.17,5149.0
2019-09-13 10:30:00,112.15,112.15,111.84,111.92,7017.0,112.15,112.15,111.84,111.92,7017.0
2019-09-13 10:35:00,111.83,111.83,111.62,111.64,5303.0,111.83,111.83,111.62,111.64,5303.0
2019-09-13 10:40:00,111.64,111.89,111.63,111.82,6269.0,111.64,111.89,111.63,111.82,6269.0
2019-09-13 10:45:00,111.81,111.91,111.75,111.9,14336.0,111.81,111.91,111.75,111.9,14336.0
2019-09-13 10:50:00,111.87,112.13,111.87,111.97,13291.0,111.87,112.13,111.87,111.97,13291.0
2019-09-13 10:55:00,111.96,112.08,111.96,111.98,8151.0,111.96,112.08,111.96,111.98,8151.0
2019-09-13 11:00:00,112.01,112.18,112.0,112.08,10605.0,112.01,112.18,112.0,112.08,10605.0
2019-09-13 11:05:00,112.06,112.34,112.04,112.31,8275.0,112.06,112.34,112.04,112.31,8275.0
2019-09-13 11:10:00,112.31,112.39,112.31,112.36,2250.0,112.31,112.39,112.31,112.36,2250.0
2019-09-13 11:15:00,112.39,112.46,112.3,112.42,6744.0,112.39,112.46,112.3,112.42,6744.0
2019-09-13 11:20:00,112.41,112.44,112.34,112.44,5408.0,112.41,112.44,112.34,112.44,5408.0
2019-09-13 11:25:00,112.45,112.45,112.09,112.16,9950.0,112.45,112.45,112.09,112.16,9950.0
2019-09-13 11:30:00,112.14,112.32,112.09,112.32,12213.0,112.14,112.32,112.09,112.32,12213.0
2019-09-13 11:35:00,112.31,112.56,112.25,112.56,54877.0,112.31,112.56,112.25,112.56,54877.0
2019-09-13 11:40:00,112.56,112.71,112.55,112.64,12909.0,112.56,112.71,112.55,112.64,12909.0
2019-09-13 11:45:00,112.63,112.65,112.49,112.54,9017.0,112.63,112.65,112.49,112.54,9017.0
2019-09-13 11:50:00,112.55,112.6,112.43,112.49,8482.0,112.55,112.6,112.43,112.49,8482.0
2019-09-13 11:55:00,112.49,112.51,112.45,112.47,5475.0,112.49,112.51,112.45,112.47,5475.0
2019-09-13 12:00:00,112.46,112.6,112.37,112.59,6829.0,112.46,112.6,112.37,112.59,6829.0
2019-09-13 12:05:00,112.6,112.76,112.58,112.76,7718.0,112.6,112.76,112.58,112.76,7718.0
2019-09-13 12:10:00,112.76,112.76,112.67,112.7,8166.0,112.76,112.76,112.67,112.7,8166.0
2019-09-13 12:15:00,112.72,112.75,112.65,112.7,6100.0,112.72,112.75,112.65,112.7,6100.0
2019-09-13 12:20:00,112.68,112.69,112.5,112.53,8359.0,112.68,112.69,112.5,112.53,8359.0
2019-09-13 12:25:00,112.49,112.55,112.48,112.53,5300.0,112.49,112.55,112.48,112.53,5300.0
2019-09-13 12:30:00,112.53,112.58,112.48,112.53,9414.0,112.53,112.58,112.48,112.53,9414.0
2019-09-13 12:35:00,112.55,112.63,112.5,112.53,6700.0,112.55,112.63,112.5,112.53,6700.0
2019-09-13 12:40:00,112.54,112.54,112.46,112.48,4210.0,112.54,112.54,112.46,112.48,4210.0
2019-09-13 12:45:00,112.47,112.51,112.44,112.46,2441.0,112.47,112.51,112.44,112.46,2441.0
2019-09-13 12:50:00,112.46,112.59,112.46,112.5,5446.0,112.46,112.59,112.46,112.5,5446.0
2019-09-13 12:55:00,112.49,112.49,112.33,112.36,3937.0,112.49,112.49,112.33,112.36,3937.0
2019-09-13 13:00:00,112.35,112.35,112.26,112.26,3900.0,112.35,112.35,112.26,112.26,3900.0
2019-09-13 13:05:00,112.3,112.39,112.29,112.35,3750.0,112.3,112.39,112.29,112.35,3750.0
2019-09-13 13:10:00,112.35,112.41,112.31,112.41,5355.0,112.35,112.41,112.31,112.41,5355.0
2019-09-13 13:15:00,112.41,112.41,112.33,112.36,7663.0,112.41,112.41,112.33,112.36,7663.0
2019-09-13 13:20:00,112.39,112.42,112.33,112.35,5509.0,112.39,112.42,112.33,112.35,5509.0
2019-09-13 13:25:00,112.36,112.39,112.27,112.28,7657.0,112.36,112.39,112.27,112.28,7657.0
2019-09-13 13:30:00,112.27,112.3,112.17,112.2,6673.0,112.27,112.3,112.17,112.2,6673.0
2019-09-13 13:35:00,112.21,112.37,112.21,112.35,7750.0,112.21,112.37,112.21,112.35,7750.0
2019-09-13 13:40:00,112.36,112.38,112.24,112.27,4641.0,112.36,112.38,112.24,112.27,4641.0
2019-09-13 13:45:00,112.28,112.5,112.28,112.45,9321.0,112.28,112.5,112.28,112.45,9321.0
2019-09-13 13:50:00,112.46,112.56,112.46,112.47,5627.0,112.46,112.56,112.46,112.47,5627.0
2019-09-13 13:55:00,112.51,112.54,112.43,112.43,3767.0,112.51,112.54,112.43,112.43,3767.0
2019-09-13 14:00:00,112.42,112.48,112.36,112.39,7363.0,112.42,112.48,112.36,112.39,7363.0
2019-09-13 14:05:00,112.37,112.53,112.37,112.48,6915.0,112.37,112.53,112.37,112.48,6915.0
2019-09-13 14:10:00,112.44,112.55,112.42,112.53,5069.0,112.44,112.55,112.42,112.53,5069.0
2019-09-13 14:15:00,112.54,112.55,112.47,112.47,4330.0,112.54,112.55,112.47,112.47,4330.0
2019-09-13 14:20:00,112.5,112.58,112.48,112.57,8954.0,112.5,112.58,112.48,112.57,8954.0
2019-09-13 14:25:00,112.58,112.58,112.53,112.53,6720.0,112.58,112.58,112.53,112.53,6720.0
2019-09-13 14:30:00,112.55,112.66,112.5,112.58,10905.0,112.55,112.66,112.5,112.58,10905.0
2019-09-13 14:35:00,112.58,112.63,112.53,112.6,5863.0,112.58,112.63,112.53,112.6,5863.0
2019-09-13 14:40:00,112.61,112.66,112.57,112.61,6842.0,112.61,112.66,112.57,112.61,6842.0
2019-09-13 14:45:00,112.59,112.61,112.53,112.57,11731.0,112.59,112.61,112.53,112.57,11731.0
2019-09-13 14:50:00,112.58,112.71,112.56,112.63,10460.0,112.58,112.71,112.56,112.63,10460.0
2019-09-13 14:55:00,112.65,112.71,112.62,112.68,10457.0,112.65,112.71,112.62,112.68,10457.0
2019-09-13 15:00:00,112.67,112.69,112.56,112.61,10630.0,112.67,112.69,112.56,112.61,10630.0
2019-09-13 15:05:00,112.63,112.66,112.53,112.57,11792.0,112.63,112.66,112.53,112.57,11792.0
2019-09-13 15:10:00,112.57,112.59,112.53,112.56,12581.0,112.57,112.59,112.53,112.56,12581.0
2019-09-13 15:15:00,112.56,112.57,112.52,112.54,7478.0,112.56,112.57,112.52,112.54,7478.0
2019-09-13 15:20:00,112.54,112.54,112.45,112.48,8693.0,112.54,112.54,112.45,112.48,8693.0
2019-09-13 15:25:00,112.47,112.49,112.35,112.36,16708.0,112.47,112.49,112.35,112.36,16708.0
2019-09-13 15:30:00,112.36,112.42,112.33,112.4,14522.0,112.36,112.42,112.33,112.4,14522.0
2019-09-13 15:35:00,112.41,112.42,112.35,112.37,13455.0,112.41,112.42,112.35,112.37,13455.0
2019-09-13 15:40:00,112.37,112.43,112.34,112.37,21852.0,112.37,112.43,112.34,112.37,21852.0
2019-09-13 15:45:00,112.36,112.65,112.32,112.65,49822.0,112.36,112.65,112.32,112.65,49822.0
2019-09-13 15:50:00,112.67,112.96,112.65,112.89,100945.0,112.67,112.96,112.65,112.89,100945.0
2019-09-13 15:55:00,112.9,113.12,112.85,112.86,220969.0,112.9,113.12,112.85,112.86,220969.0
2019-09-16 09:30:00,112.09,112.14,111.32,111.45,64458.0,112.09,112.14,111.32,111.45,64458.0
2019-09-16 09:35:00,111.54,111.6,111.15,111.32,34650.0,111.54,111.6,111.15,111.32,34650.0
2019-09-16 09:40:00,111.38,111.59,111.18,111.42,5398.0,111.38,111.59,111.18,111.42,5398.0
2019-09-16 09:45:00,111.45,111.57,111.22,111.53,14329.0,111.45,111.57,111.22,111.53,14329.0
2019-09-16 09:50:00,111.54,111.8,111.44,111.73,8199.0,111.54,111.8,111.44,111.73,8199.0
2019-09-16 09:55:00,111.79,111.86,111.61,111.78,11072.0,111.79,111.86,111.61,111.78,11072.0
2019-09-16 10:00:00,111.78,111.89,111.71,111.71,9221.0,111.78,111.89,111.71,111.71,9221.0
2019-09-16 10:05:00,111.75,111.84,111.61,111.63,8644.0,111.75,111.84,111.61,111.63,8644.0
2019-09-16 10:10:00,111.67,111.67,111.53,111.61,8567.0,111.67,111.67,111.53,111.61,8567.0
2019-09-16 10:15:00,111.55,111.56,111.25,111.31,37070.0,111.55,111.56,111.25,111.31,37070.0
2019-09-16 10:20:00,111.26,111.4,111.24,111.4,18162.0,111.26,111.4,111.24,111.4,18162.0
2019-09-16 10:25:00,111.35,111.36,111.1,111.16,23122.0,111.35,111.36,111.1,111.16,23122.0
2019-09-16 10:30:00,111.17,111.19,110.92,110.92,16738.0,111.17,111.19,110.92,110.92,16738.0
2019-09-16 10:35:00,110.9,111.07,110.78,111.07,11323.0,110.9,111.07,110.78,111.07,11323.0
2019-09-16 10:40:00,111.06,111.24,111.03,111.22,10130.0,111.06,111.24,111.03,111.22,10130.0
2019-09-16 10:45:00,111.2,111.47,111.2,111.38,8637.0,111.2,111.47,111.2,111.38,8637.0
2019-09-16 10:50:00,111.4,111.42,111.05,111.12,15284.0,111.4,111.42,111.05,111.12,15284.0
2019-09-16 10:55:00,111.14,111.23,110.95,110.95,6574.0,111.14,111.23,110.95,110.95,6574.0
2019-09-16 11:00:00,111.01,111.01,110.84,110.96,7293.0,111.01,111.01,110.84,110.96,7293.0
2019-09-16 11:05:00,110.94,111.11,110.94,111.11,15133.0,110.94,111.11,110.94,111.11,15133.0
2019-09-16 11:10:00,111.08,111.23,111.04,111.21,9565.0,111.08,111.23,111.04,111.21,9565.0
2019-09-16 11:15:00,111.21,111.24,111.06,111.06,8391.0,111.21,111.24,111.06,111.06,8391.0
2019-09-16 11:20:00,111.06,111.06,110.94,111.0,7059.0,111.06,111.06,110.94,111.0,7059.0
2019-09-16 11:25:00,111.01,111.06,110.98,110.98,9083.0,111.01,111.06,110.98,110.98,9083.0
2019-09-16 11:30:00,111.0,111.13,110.9,110.9,22240.0,111.0,111.13,110.9,110.9,22240.0
2019-09-16 11:35:00,110.85,110.86,110.64,110.65,7531.0,110.85,110.86,110.64,110.65,7531.0
2019-09-16 11:40:00,110.72,110.74,110.64,110.64,4550.0,110.72,110.74,110.64,110.64,4550.0
2019-09-16 11:45:00,110.64,110.7,110.56,110.63,9413.0,110.64,110.7,110.56,110.63,9413.0
2019-09-16 11:50:00,110.59,110.67,110.57,110.58,6788.0,110.59,110.67,110.57,110.58,6788.0
2019-09-16 11:55:00,110.63,110.68,110.59,110.62,11802.0,110.63,110.68,110.59,110.62,11802.0
2019-09-16 12:00:00,110.65,110.79,110.61,110.68,14940.0,110.65,110.79,110.61,110.68,14940.0
2019-09-16 12:05:00,110.71,110.71,110.58,110.63,17351.0,110.71,110.71,110.58,110.63,17351.0
2019-09-16 12:10:00,110.61,110.62,110.47,110.55,14966.0,110.61,110.62,110.47,110.55,14966.0
2019-09-16 12:15:00,110.53,110.71,110.51,110.71,25914.0,110.53,110.71,110.51,110.71,25914.0
2019-09-16 12:20:00,110.68,110.9,110.64,110.9,6094.0,110.68,110.9,110.64,110.9,6094.0
2019-09-16 12:25:00,110.87,110.88,110.83,110.84,3025.0,110.87,110.88,110.83,110.84,3025.0
2019-09-16 12:30:00,110.81,110.88,110.8,110.81,3250.0,110.81,110.88,110.8,110.81,3250.0
2019-09-16 12:35:00,110.82,110.85,110.72,110.72,3979.0,110.82,110.85,110.72,110.72,3979.0
2019-09-16 12:40:00,110.71,110.71,110.62,110.62,7250.0,110.71,110.71,110.62,110.62,7250.0
2019-09-16 12:45:00,110.62,110.67,110.55,110.58,6250.0,110.62,110.67,110.55,110.58,6250.0
2019-09-16 12:50:00,110.57,110.64,110.54,110.56,6533.0,110.57,110.64,110.54,110.56,6533.0
2019-09-16 12:55:00,110.53,110.55,110.48,110.48,3100.0,110.53,110.55,110.48,110.48,3100.0
2019-09-16 13:00:00,110.46,110.47,110.36,110.46,7101.0,110.46,110.47,110.36,110.46,7101.0
2019-09-16 13:05:00,110.46,110.49,110.43,110.47,3168.0,110.46,110.49,110.43,110.47,3168.0
2019-09-16 13:10:00,110.46,110.48,110.26,110.29,11203.0,110.46,110.48,110.26,110.29,11203.0
2019-09-16 13:15:00,110.29,110.32,110.06,110.1,18682.0,110.29,110.32,110.06,110.1,18682.0
2019-09-16 13:20:00,110.08,110.15,110.01,110.06,11647.0,110.08,110.15,110.01,110.06,11647.0
2019-09-16 13:25:00,110.08,110.12,110.04,110.1,6166.0,110.08,110.12,110.04,110.1,6166.0
2019-09-16 13:30:00,110.12,110.15,110.08,110.11,9293.0,110.12,110.15,110.08,110.11,9293.0
2019-09-16 13:35:00,110.12,110.23,110.09,110.16,26399.0,110.12,110.23,110.09,110.16,26399.0
2019-09-16 13:40:00,110.15,110.33,110.15,110.23,8408.0,110.15,110.33,110.15,110.23,8408.0
2019-09-16 13:45:00,110.22,110.38,110.22,110.38,8273.0,110.22,110.38,110.22,110.38,8273.0
2019-09-16 13:50:00,110.35,110.43,110.3,110.39,6842.0,110.35,110.43,110.3,110.39,6842.0
2019-09-16 13:55:00,110.41,110.45,110.3,110.3,6194.0,110.41,110.45,110.3,110.3,6194.0
2019-09-16 14:00:00,110.28,110.32,109.87,109.95,25214.0,110.28,110.32,109.87,109.95,25214.0
2019-09-16 14:05:00,109.9,109.9,109.76,109.78,11955.0,109.9,109.9,109.76,109.78,11955.0
2019-09-16 14:10:00,109.8,109.83,109.62,109.63,19589.0,109.8,109.83,109.62,109.63,19589.0
2019-09-16 14:15:00,109.63,109.66,109.56,109.59,14191.0,109.63,109.66,109.56,109.59,14191.0
2019-09-16 14:20:00,109.61,109.84,109.61,109.82,9525.0,109.61,109.84,109.61,109.82,9525.0
2019-09-16 14:25:00,109.8,109.8,109.54,109.59,20977.0,109.8,109.8,109.54,109.59,20977.0
2019-09-16 14:30:00,109.55,109.76,109.54,109.74,9615.0,109.55,109.76,109.54,109.74,9615.0
2019-09-16 14:35:00,109.74,109.8,109.71,109.8,14687.0,109.74,109.8,109.71,109.8,14687.0
2019-09-16 14:40:00,109.81,109.84,109.76,109.76,10517.0,109.81,109.84,109.76,109.76,10517.0
2019-09-16 14:45:00,109.78,109.87,109.78,109.87,7003.0,109.78,109.87,109.78,109.87,7003.0
2019-09-16 14:50:00,109.89,109.95,109.85,109.95,10161.0,109.89,109.95,109.85,109.95,10161.0
2019-09-16 14:55:00,109.96,110.08,109.89,109.94,25963.0,109.96,110.08,109.89,109.94,25963.0
2019-09-16 15:00:00,109.97,110.18,109.95,110.13,16647.0,109.97,110.18,109.95,110.13,16647.0
2019-09-16 15:05:00,110.12,110.13,110.04,110.04,8155.0,110.12,110.13,110.04,110.04,8155.0
2019-09-16 15:10:00,110.04,110.33,110.04,110.29,12864.0,110.04,110.33,110.04,110.29,12864.0
2019-09-16 15:15:00,110.27,110.32,110.2,110.26,33938.0,110.27,110.32,110.2,110.26,33938.0
2019-09-16 15:20:00,110.27,110.3,110.15,110.17,13882.0,110.27,110.3,110.15,110.17,13882.0
2019-09-16 15:25:00,110.16,110.17,110.05,110.06,19153.0,110.16,110.17,110.05,110.06,19153.0
2019-09-16 15:30:00,110.06,110.09,109.95,110.01,28510.0,110.06,110.09,109.95,110.01,28510.0
2019-09-16 15:35:00,110.01,110.02,109.82,109.88,24647.0,110.01,110.02,109.82,109.88,24647.0
2019-09-16 15:40:00,109.88,109.89,109.74,109.8,30805.0,109.88,109.89,109.74,109.8,30805.0
2019-09-16 15:45:00,109.8,109.92,109.7,109.7,24327.0,109.8,109.92,109.7,109.7,24327.0
2019-09-16 15:50:00,109.7,109.81,109.6,109.68,40085.0,109.7,109.81,109.6,109.68,40085.0
2019-09-16 15:55:00,109.68,109.76,109.51,109.54,95593.0,109.68,109.76,109.51,109.54,95593.0
2019-09-17 09:30:00,109.74,110.2,109.56,109.99,20596.0,109.74,110.2,109.56,109.99,20596.0
2019-09-17 09:35:00,109.87,110.36,109.8,110.18,10675.0,109.87,110.36,109.8,110.18,10675.0
2019-09-17 09:40:00,110.17,110.74,110.17,110.64,16167.0,110.17,110.74,110.17,110.64,16167.0
2019-09-17 09:45:00,110.64,110.64,110.45,110.59,8292.0,110.64,110.64,110.45,110.59,8292.0
2019-09-17 09:50:00,110.54,110.58,110.28,110.48,12379.0,110.54,110.58,110.28,110.48,12379.0
2019-09-17 09:55:00,110.44,110.55,110.41,110.53,11729.0,110.44,110.55,110.41,110.53,11729.0
2019-09-17 10:00:00,110.6,110.6,109.94,110.01,34816.0,110.6,110.6,109.94,110.01,34816.0
2019-09-17 10:05:00,109.93,109.98,109.83,109.96,33601.0,109.93,109.98,109.83,109.96,33601.0
2019-09-17 10:10:00,110.01,110.05,109.91,110.03,6301.0,110.01,110.05,109.91,110.03,6301.0
2019-09-17 10:15:00,110.06,110.24,110.03,110.24,13920.0,110.06,110.24,110.03,110.24,13920.0
2019-09-17 10:20:00,110.28,110.3,110.19,110.25,6462.0,110.28,110.3,110.19,110.25,6462.0
2019-09-17 10:25:00,110.25,110.46,110.22,110.42,8117.0,110.25,110.46,110.22,110.42,8117.0
2019-09-17 10:30:00,110.37,110.55,110.37,110.51,14340.0,110.37,110.55,110.37,110.51,14340.0
2019-09-17 10:35:00,110.48,110.72,110.48,110.64,4427.0,110.48,110.72,110.48,110.64,4427.0
2019-09-17 10:40:00,110.63,110.72,110.6,110.63,6330.0,110.63,110.72,110.6,110.63,6330.0
2019-09-17 10:45:00,110.62,110.63,110.45,110.49,4844.0,110.62,110.63,110.45,110.49,4844.0
2019-09-17 10:50:00,110.51,110.57,110.46,110.51,3139.0,110.51,110.57,110.46,110.51,3139.0
2019-09-17 10:55:00,110.5,110.51,110.37,110.41,2827.0,110.5,110.51,110.37,110.41,2827.0
2019-09-17 11:00:00,110.42,110.48,110.42,110.47,5246.0,110.42,110.48,110.42,110.47,5246.0
2019-09-17 11:05:00,110.45,110.46,110.3,110.36,3355.0,110.45,110.46,110.3,110.36,3355.0
2019-09-17 11:10:00,110.37,110.37,110.24,110.24,3934.0,110.37,110.37,110.24,110.24,3934.0
2019-09-17 11:15:00,110.24,110.36,110.19,110.22,4341.0,110.24,110.36,110.19,110.22,4341.0
2019-09-17 11:20:00,110.22,110.45,110.2,110.38,5042.0,110.22,110.45,110.2,110.38,5042.0
2019-09-17 11:25:00,110.36,110.38,110.17,110.21,2603.0,110.36,110.38,110.17,110.21,2603.0
2019-09-17 11:30:00,110.23,110.29,110.21,110.25,2340.0,110.23,110.29,110.21,110.25,2340.0
2019-09-17 11:35:00,110.27,110.3,110.22,110.24,2800.0,110.27,110.3,110.22,110.24,2800.0
2019-09-17 11:40:00,110.24,110.29,110.22,110.23,4450.0,110.24,110.29,110.22,110.23,4450.0
2019-09-17 11:45:00,110.21,110.22,110.18,110.22,3200.0,110.21,110.22,110.18,110.22,3200.0
2019-09-17 11:50:00,110.22,110.26,110.18,110.23,4683.0,110.22,110.26,110.18,110.23,4683.0
2019-09-17 11:55:00,110.24,110.25,110.14,110.16,2451.0,110.24,110.25,110.14,110.16,2451.0
2019-09-17 12:00:00,110.18,110.18,110.04,110.04,2831.0,110.18,110.18,110.04,110.04,2831.0
2019-09-17 12:05:00,110.04,110.08,109.92,109.97,30210.0,110.04,110.08,109.92,109.97,30210.0
2019-09-17 12:10:00,109.97,109.99,109.88,109.88,4564.0,109.97,109.99,109.88,109.88,4564.0
2019-09-17 12:15:00,109.89,109.94,109.84,109.84,3975.0,109.89,109.94,109.84,109.84,3975.0
2019-09-17 12:20:00,109.86,109.86,109.73,109.78,7160.0,109.86,109.86,109.73,109.78,7160.0
2019-09-17 12:25:00,109.74,109.85,109.73,109.85,3200.0,109.74,109.85,109.73,109.85,3200.0
2019-09-17 12:30:00,109.84,109.84,109.76,109.78,1760.0,109.84,109.84,109.76,109.78,1760.0
2019-09-17 12:35:00,109.74,109.75,109.65,109.65,3265.0,109.74,109.75,109.65,109.65,3265.0
2019-09-17 12:40:00,109.67,109.71,109.67,109.7,4192.0,109.67,109.71,109.67,109.7,4192.0
2019-09-17 12:45:00,109.68,109.68,109.55,109.58,3001.0,109.68,109.68,109.55,109.58,3001.0
2019-09-17 12:50:00,109.55,109.59,109.52,109.55,5024.0,109.55,109.59,109.52,109.55,5024.0
2019-09-17 12:55:00,109.55,109.59,109.53,109.58,4147.0,109.55,109.59,109.53,109.58,4147.0
2019-09-17 13:00:00,109.57,109.57,109.42,109.48,6298.0,109.57,109.57,109.42,109.48,6298.0
2019-09-17 13:05:00,109.47,109.48,109.43,109.45,2549.0,109.47,109.48,109.43,109.45,2549.0
2019-09-17 13:10:00,109.43,109.43,109.34,109.36,3096.0,109.43,109.43,109.34,109.36,3096.0
2019-09-17 13:15:00,109.34,109.36,109.26,109.28,11769.0,109.34,109.36,109.26,109.28,11769.0
2019-09-17 13:20:00,109.28,109.32,109.25,109.32,6433.0,109.28,109.32,109.25,109.32,6433.0
2019-09-17 13:25:00,109.32,109.41,109.29,109.35,6945.0,109.32,109.41,109.29,109.35,6945.0
2019-09-17 13:30:00,109.37,109.44,109.36,109.44,4990.0,109.37,109.44,109.36,109.44,4990.0
2019-09-17 13:35:00,109.4,109.48,109.4,109.46,3914.0,109.4,109.48,109.4,109.46,3914.0
2019-09-17 13:40:00,109.47,109.66,109.47,109.59,6844.0,109.47,109.66,109.47,109.59,6844.0
2019-09-17 13:45:00,109.59,109.74,109.59,109.74,21100.0,109.59,109.74,109.59,109.74,21100.0
2019-09-17 13:50:00,109.74,109.97,109.74,109.88,9745.0,109.74,109.97,109.74,109.88,9745.0
2019-09-17 13:55:00,109.89,110.08,109.89,109.95,7902.0,109.89,110.08,109.89,109.95,7902.0
2019-09-17 14:00:00,109.96,110.19,109.94,110.17,9050.0,109.96,110.19,109.94,110.17,9050.0
2019-09-17 14:05:00,110.16,110.25,110.06,110.09,8190.0,110.16,110.25,110.06,110.09,8190.0
2019-09-17 14:10:00,110.15,110.28,110.15,110.28,4494.0,110.15,110.28,110.15,110.28,4494.0
2019-09-17 14:15:00,110.29,110.31,110.22,110.31,7921.0,110.29,110.31,110.22,110.31,7921.0
2019-09-17 14:20:00,110.37,110.52,110.37,110.45,10265.0,110.37,110.52,110.37,110.45,10265.0
2019-09-17 14:25:00,110.45,110.5,110.37,110.5,6954.0,110.45,110.5,110.37,110.5,6954.0
2019-09-17 14:30:00,110.49,110.54,110.45,110.49,12078.0,110.49,110.54,110.45,110.49,12078.0
2019-09-17 14:35:00,110.5,110.5,110.38,110.4,7220.0,110.5,110.5,110.38,110.4,7220.0
2019-09-17 14:40:00,110.4,110.47,110.36,110.42,7583.0,110.4,110.47,110.36,110.42,7583.0
2019-09-17 14:45:00,110.43,110.51,110.42,110.51,4099.0,110.43,110.51,110.42,110.51,4099.0
2019-09-17 14:50:00,110.5,110.61,110.49,110.59,7719.0,110.5,110.61,110.49,110.59,7719.0
2019-09-17 14:55:00,110.61,110.62,110.5,110.5,11803.0,110.61,110.62,110.5,110.5,11803.0
2019-09-17 15:00:00,110.5,110.53,110.45,110.51,11207.0,110.5,110.53,110.45,110.51,11207.0
2019-09-17 15:05:00,110.51,110.57,110.49,110.57,6624.0,110.51,110.57,110.49,110.57,6624.0
2019-09-17 15:10:00,110.57,110.65,110.57,110.65,6517.0,110.57,110.65,110.57,110.65,6517.0
2019-09-17 15:15:00,110.65,110.67,110.62,110.64,8957.0,110.65,110.67,110.62,110.64,8957.0
2019-09-17 15:20:00,110.65,110.69,110.61,110.67,11872.0,110.65,110.69,110.61,110.67,11872.0
2019-09-17 15:25:00,110.69,110.73,110.62,110.73,15424.0,110.69,110.73,110.62,110.73,15424.0
2019-09-17 15:30:00,110.72,110.88,110.69,110.86,26511.0,110.72,110.88,110.69,110.86,26511.0
2019-09-17 15:35:00,110.86,110.93,110.83,110.92,28325.0,110.86,110.93,110.83,110.92,28325.0
2019-09-17 15:40:00,110.93,111.05,110.91,110.91,24710.0,110.93,111.05,110.91,110.91,24710.0
2019-09-17 15:45:00,110.91,111.0,110.86,110.97,23004.0,110.91,111.0,110.86,110.97,23004.0
2019-09-17 15:50:00,110.99,111.02,110.91,110.92,21277.0,110.99,111.02,110.91,110.92,21277.0
2019-09-17 15:55:00,110.92,111.1,110.92,111.04,47224.0,110.92,111.1,110.92,111.04,47224.0
2019-09-18 09:30:00,111.36,112.14,111.05,112.02,62886.0,111.36,112.14,111.05,112.02,62886.0
2019-09-18 09:35:00,111.72,111.81,111.3,111.3,5237.0,111.72,111.81,111.3,111.3,5237.0
2019-09-18 09:40:00,111.43,111.43,111.01,111.05,14884.0,111.43,111.43,111.01,111.05,14884.0
2019-09-18 09:45:00,110.9,110.98,110.57,110.57,2843.0,110.9,110.98,110.57,110.57,2843.0
2019-09-18 09:50:00,110.55,110.59,110.41,110.41,8870.0,110.55,110.59,110.41,110.41,8870.0
2019-09-18 09:55:00,110.38,110.9,110.38,110.89,17662.0,110.38,110.9,110.38,110.89,17662.0
2019-09-18 10:00:00,110.82,111.14,110.77,111.09,8499.0,110.82,111.14,110.77,111.09,8499.0
2019-09-18 10:05:00,111.13,111.23,110.99,111.07,14358.0,111.13,111.23,110.99,111.07,14358.0
2019-09-18 10:10:00,111.12,111.19,111.07,111.14,6200.0,111.12,111.19,111.07,111.14,6200.0
2019-09-18 10:15:00,111.14,111.32,111.11,111.2,12572.0,111.14,111.32,111.11,111.2,12572.0
2019-09-18 10:20:00,111.17,111.25,111.08,111.23,5468.0,111.17,111.25,111.08,111.23,5468.0
2019-09-18 10:25:00,111.23,111.5,111.21,111.41,6392.0,111.23,111.5,111.21,111.41,6392.0
2019-09-18 10:30:00,111.47,111.48,111.37,111.38,2530.0,111.47,111.48,111.37,111.38,2530.0
2019-09-18 10:35:00,111.44,111.57,111.4,111.48,3731.0,111.44,111.57,111.4,111.48,3731.0
2019-09-18 10:40:00,111.47,111.54,111.45,111.46,2702.0,111.47,111.54,111.45,111.46,2702.0
2019-09-18 10:45:00,111.47,111.49,111.34,111.36,6267.0,111.47,111.49,111.34,111.36,6267.0
2019-09-18 10:50:00,111.34,111.4,111.26,111.36,4730.0,111.34,111.4,111.26,111.36,4730.0
2019-09-18 10:55:00,111.36,111.42,111.3,111.3,2734.0,111.36,111.42,111.3,111.3,2734.0
2019-09-18 11:00:00,111.26,111.26,111.13,111.15,3400.0,111.26,111.26,111.13,111.15,3400.0
2019-09-18 11:05:00,111.2,111.28,111.18,111.19,17408.0,111.2,111.28,111.18,111.19,17408.0
2019-09-18 11:10:00,111.17,111.18,110.95,111.02,6460.0,111.17,111.18,110.95,111.02,6460.0
2019-09-18 11:15:00,111.03,111.04,110.78,110.79,7854.0,111.03,111.04,110.78,110.79,7854.0
2019-09-18 11:20:00,110.78,110.83,110.63,110.79,6388.0,110.78,110.83,110.63,110.79,6388.0
2019-09-18 11:25:00,110.79,110.83,110.72,110.75,9928.0,110.79,110.83,110.72,110.75,9928.0
2019-09-18 11:30:00,110.74,110.89,110.72,110.89,10485.0,110.74,110.89,110.72,110.89,10485.0
2019-09-18 11:35:00,110.89,110.95,110.81,110.85,3970.0,110.89,110.95,110.81,110.85,3970.0
2019-09-18 11:40:00,110.81,110.81,110.71,110.75,4941.0,110.81,110.81,110.71,110.75,4941.0
2019-09-18 11:45:00,110.75,110.81,110.72,110.75,3840.0,110.75,110.81,110.72,110.75,3840.0
2019-09-18 11:50:00,110.78,110.87,110.75,110.87,6502.0,110.78,110.87,110.75,110.87,6502.0
2019-09-18 11:55:00,110.88,110.91,110.8,110.8,3592.0,110.88,110.91,110.8,110.8,3592.0
2019-09-18 12:00:00,110.84,110.87,110.79,110.82,1794.0,110.84,110.87,110.79,110.82,1794.0
2019-09-18 12:05:00,110.83,110.84,110.76,110.8,2875.0,110.83,110.84,110.76,110.8,2875.0
2019-09-18 12:10:00,110.8,110.82,110.78,110.8,2218.0,110.8,110.82,110.78,110.8,2218.0
2019-09-18 12:15:00,110.84,110.92,110.81,110.9,3618.0,110.84,110.92,110.81,110.9,3618.0
2019-09-18 12:20:00,110.94,110.94,110.86,110.9,1702.0,110.94,110.94,110.86,110.9,1702.0
2019-09-18 12:25:00,110.92,110.95,110.86,110.86,2971.0,110.92,110.95,110.86,110.86,2971.0
2019-09-18 12:30:00,110.87,110.97,110.86,110.96,3603.0,110.87,110.97,110.86,110.96,3603.0
2019-09-18 12:35:00,110.95,111.1,110.94,111.09,7507.0,110.95,111.1,110.94,111.09,7507.0
2019-09-18 12:40:00,111.09,111.1,111.06,111.06,3360.0,111.09,111.1,111.06,111.06,3360.0
2019-09-18 12:45:00,111.11,111.18,111.08,111.18,3750.0,111.11,111.18,111.08,111.18,3750.0
2019-09-18 12:50:00,111.2,111.22,111.11,111.11,2109.0,111.2,111.22,111.11,111.11,2109.0
2019-09-18 12:55:00,111.12,111.18,111.09,111.14,5250.0,111.12,111.18,111.09,111.14,5250.0
2019-09-18 13:00:00,111.13,111.15,111.06,111.13,6100.0,111.13,111.15,111.06,111.13,6100.0
2019-09-18 13:05:00,111.13,111.17,111.07,111.17,2600.0,111.13,111.17,111.07,111.17,2600.0
2019-09-18 13:10:00,111.18,111.18,111.1,111.15,5506.0,111.18,111.18,111.1,111.15,5506.0
2019-09-18 13:15:00,111.14,111.3,111.14,111.3,6320.0,111.14,111.3,111.14,111.3,6320.0
2019-09-18 13:20:00,111.3,111.35,111.16,111.16,5479.0,111.3,111.35,111.16,111.16,5479.0
2019-09-18 13:25:00,111.16,111.16,111.01,111.01,4150.0,111.16,111.16,111.01,111.01,4150.0
2019-09-18 13:30:00,111.03,111.06,111.0,111.06,1604.0,111.03,111.06,111.0,111.06,1604.0
2019-09-18 13:35:00,111.08,111.12,111.0,111.09,3003.0,111.08,111.12,111.0,111.09,3003.0
2019-09-18 13:40:00,111.13,111.16,111.07,111.16,2597.0,111.13,111.16,111.07,111.16,2597.0
2019-09-18 13:45:00,111.17,111.25,111.14,111.25,4245.0,111.17,111.25,111.14,111.25,4245.0
2019-09-18 13:50:00,111.25,111.31,111.19,111.3,9950.0,111.25,111.31,111.19,111.3,9950.0
2019-09-18 13:55:00,111.31,111.36,111.26,111.35,15085.0,111.31,111.36,111.26,111.35,15085.0
2019-09-18 14:00:00,111.33,111.34,110.74,110.98,11494.0,111.33,111.34,110.74,110.98,11494.0
2019-09-18 14:05:00,111.03,111.27,110.92,110.92,5447.0,111.03,111.27,110.92,110.92,5447.0
2019-09-18 14:10:00,110.97,110.97,110.43,110.51,5887.0,110.97,110.97,110.43,110.51,5887.0
2019-09-18 14:15:00,110.52,110.8,110.49,110.64,5933.0,110.52,110.8,110.49,110.64,5933.0
2019-09-18 14:20:00,110.58,110.67,110.47,110.63,5371.0,110.58,110.67,110.47,110.63,5371.0
2019-09-18 14:25:00,110.63,110.74,110.54,110.68,7900.0,110.63,110.74,110.54,110.68,7900.0
2019-09-18 14:30:00,110.66,110.89,110.6,110.89,5800.0,110.66,110.89,110.6,110.89,5800.0
2019-09-18 14:35:00,110.86,110.97,110.78,110.89,21842.0,110.86,110.97,110.78,110.89,21842.0
2019-09-18 14:40:00,110.85,110.96,110.84,110.93,9493.0,110.85,110.96,110.84,110.93,9493.0
2019-09-18 14:45:00,110.91,110.93,110.56,110.7,13996.0,110.91,110.93,110.56,110.7,13996.0
2019-09-18 14:50:00,110.71,111.21,110.66,111.15,15256.0,110.71,111.21,110.66,111.15,15256.0
2019-09-18 14:55:00,111.16,111.17,111.02,111.14,10313.0,111.16,111.17,111.02,111.14,10313.0
2019-09-18 15:00:00,111.12,111.14,111.01,111.14,14602.0,111.12,111.14,111.01,111.14,14602.0
2019-09-18 15:05:00,111.12,111.25,111.09,111.18,8748.0,111.12,111.25,111.09,111.18,8748.0
2019-09-18 15:10:00,111.17,111.33,111.13,111.31,17520.0,111.17,111.33,111.13,111.31,17520.0
2019-09-18 15:15:00,111.29,111.29,111.18,111.24,20132.0,111.29,111.29,111.18,111.24,20132.0
2019-09-18 15:20:00,111.25,111.28,111.16,111.25,20153.0,111.25,111.28,111.16,111.25,20153.0
2019-09-18 15:25:00,111.25,111.35,111.23,111.33,12002.0,111.25,111.35,111.23,111.33,12002.0
2019-09-18 15:30:00,111.33,111.58,111.31,111.58,23894.0,111.33,111.58,111.31,111.58,23894.0
2019-09-18 15:35:00,111.56,111.63,111.43,111.45,22291.0,111.56,111.63,111.43,111.45,22291.0
2019-09-18 15:40:00,111.45,111.74,111.45,111.74,36199.0,111.45,111.74,111.45,111.74,36199.0
2019-09-18 15:45:00,111.73,111.88,111.68,111.87,41821.0,111.73,111.88,111.68,111.87,41821.0
2019-09-18 15:50:00,111.88,111.98,111.83,111.97,73836.0,111.88,111.98,111.83,111.97,73836.0
2019-09-18 15:55:00,111.98,112.27,111.98,112.25,205319.0,111.98,112.27,111.98,112.25,205319.0
2019-09-19 09:30:00,112.59,112.92,112.22,112.68,18493.0,112.59,112.92,112.22,112.68,18493.0
2019-09-19 09:35:00,112.61,112.71,112.4,112.5,18185.0,112.61,112.71,112.4,112.5,18185.0
2019-09-19 09:40:00,112.49,112.65,112.45,112.52,19359.0,112.49,112.65,112.45,112.52,19359.0
2019-09-19 09:45:00,112.55,112.8,112.5,112.64,36951.0,112.55,112.8,112.5,112.64,36951.0
2019-09-19 09:50:00,112.64,112.72,112.55,112.58,33336.0,112.64,112.72,112.55,112.58,33336.0
2019-09-19 09:55:00,112.57,112.75,112.55,112.72,16641.0,112.57,112.75,112.55,112.72,16641.0
2019-09-19 10:00:00,112.72,112.73,112.58,112.6,15014.0,112.72,112.73,112.58,112.6,15014.0
2019-09-19 10:05:00,112.61,112.63,112.38,112.39,15874.0,112.61,112.63,112.38,112.39,15874.0
2019-09-19 10:10:00,112.39,112.41,112.29,112.38,8259.0,112.39,112.41,112.29,112.38,8259.0
2019-09-19 10:15:00,112.38,112.52,112.36,112.41,9220.0,112.38,112.52,112.36,112.41,9220.0
2019-09-19 10:20:00,112.41,112.41,112.14,112.18,5484.0,112.41,112.41,112.14,112.18,5484.0
2019-09-19 10:25:00,112.18,112.27,112.14,112.2,8850.0,112.18,112.27,112.14,112.2,8850.0
2019-09-19 10:30:00,112.23,112.37,112.23,112.37,5366.0,112.23,112.37,112.23,112.37,5366.0
2019-09-19 10:35:00,112.35,112.36,112.24,112.27,4839.0,112.35,112.36,112.24,112.27,4839.0
2019-09-19 10:40:00,112.26,112.26,112.12,112.12,4679.0,112.26,112.26,112.12,112.12,4679.0
2019-09-19 10:45:00,112.09,112.25,112.09,112.22,6200.0,112.09,112.25,112.09,112.22,6200.0
2019-09-19 10:50:00,112.2,112.2,112.12,112.19,8000.0,112.2,112.2,112.12,112.19,8000.0
2019-09-19 10:55:00,112.2,112.22,112.13,112.19,3812.0,112.2,112.22,112.13,112.19,3812.0
2019-09-19 11:00:00,112.21,112.21,112.1,112.11,6196.0,112.21,112.21,112.1,112.11,6196.0
2019-09-19 11:05:00,112.13,112.24,112.11,112.2,9720.0,112.13,112.24,112.11,112.2,9720.0
2019-09-19 11:10:00,112.2,112.24,112.1,112.1,11186.0,112.2,112.24,112.1,112.1,11186.0
2019-09-19 11:15:00,112.12,112.13,112.01,112.03,8560.0,112.12,112.13,112.01,112.03,8560.0
2019-09-19 11:20:00,112.03,112.18,112.02,112.15,8563.0,112.03,112.18,112.02,112.15,8563.0
2019-09-19 11:25:00,112.15,112.19,112.1,112.12,5849.0,112.15,112.19,112.1,112.12,5849.0
2019-09-19 11:30:00,112.11,112.14,112.0,112.0,4600.0,112.11,112.14,112.0,112.0,4600.0
2019-09-19 11:35:00,112.03,112.05,111.89,111.89,7443.0,112.03,112.05,111.89,111.89,7443.0
2019-09-19 11:40:00,111.94,111.94,111.72,111.75,4883.0,111.94,111.94,111.72,111.75,4883.0
2019-09-19 11:45:00,111.81,111.84,111.78,111.8,3298.0,111.81,111.84,111.78,111.8,3298.0
2019-09-19 11:50:00,111.77,111.91,111.73,111.91,9410.0,111.77,111.91,111.73,111.91,9410.0
2019-09-19 11:55:00,111.91,111.94,111.89,111.92,1900.0,111.91,111.94,111.89,111.92,1900.0
2019-09-19 12:00:00,111.94,112.06,111.91,112.0,11709.0,111.94,112.06,111.91,112.0,11709.0
2019-09-19 12:05:00,112.01,112.05,111.96,111.98,5852.0,112.01,112.05,111.96,111.98,5852.0
2019-09-19 12:10:00,111.98,111.99,111.93,111.94,4206.0,111.98,111.99,111.93,111.94,4206.0
2019-09-19 12:15:00,111.92,111.93,111.84,111.84,2900.0,111.92,111.93,111.84,111.84,2900.0
2019-09-19 12:20:00,111.84,111.89,111.8,111.88,10333.0,111.84,111.89,111.8,111.88,10333.0
2019-09-19 12:25:00,111.92,111.93,111.82,111.91,10528.0,111.92,111.93,111.82,111.91,10528.0
2019-09-19 12:30:00,111.89,112.02,111.86,112.02,6200.0,111.89,112.02,111.86,112.02,6200.0
2019-09-19 12:35:00,112.0,112.02,111.96,111.98,4601.0,112.0,112.02,111.96,111.98,4601.0
2019-09-19 12:40:00,111.98,112.02,111.95,112.0,6913.0,111.98,112.02,111.95,112.0,6913.0
2019-09-19 12:45:00,111.99,112.02,111.95,111.99,32305.0,111.99,112.02,111.95,111.99,32305.0
2019-09-19 12:50:00,112.0,112.19,111.98,112.17,19582.0,112.0,112.19,111.98,112.17,19582.0
2019-09-19 12:55:00,112.17,112.2,111.97,111.97,31375.0,112.17,112.2,111.97,111.97,31375.0
2019-09-19 13:00:00,111.99,112.11,111.98,112.04,62278.0,111.99,112.11,111.98,112.04,62278.0
2019-09-19 13:05:00,112.04,112.27,112.04,112.23,9700.0,112.04,112.27,112.04,112.23,9700.0
2019-09-19 13:10:00,112.23,112.23,112.07,112.12,5554.0,112.23,112.23,112.07,112.12,5554.0
2019-09-19 13:15:00,112.13,112.14,112.09,112.13,5571.0,112.13,112.14,112.09,112.13,5571.0
2019-09-19 13:20:00,112.13,112.18,112.11,112.14,2801.0,112.13,112.18,112.11,112.14,2801.0
2019-09-19 13:25:00,112.13,112.21,112.12,112.19,7745.0,112.13,112.21,112.12,112.19,7745.0
2019-09-19 13:30:00,112.19,112.21,111.98,112.11,10642.0,112.19,112.21,111.98,112.11,10642.0
2019-09-19 13:35:00,112.11,112.17,112.07,112.14,6350.0,112.11,112.17,112.07,112.14,6350.0
2019-09-19 13:40:00,112.12,112.18,112.09,112.17,8673.0,112.12,112.18,112.09,112.17,8673.0
2019-09-19 13:45:00,112.18,112.22,112.18,112.2,5932.0,112.18,112.22,112.18,112.2,5932.0
2019-09-19 13:50:00,112.2,112.42,112.15,112.42,8538.0,112.2,112.42,112.15,112.42,8538.0
2019-09-19 13:55:00,112.42,112.45,112.37,112.42,9426.0,112.42,112.45,112.37,112.42,9426.0
2019-09-19 14:00:00,112.4,112.41,112.32,112.33,9070.0,112.4,112.41,112.32,112.33,9070.0
2019-09-19 14:05:00,112.34,112.37,112.22,112.37,18165.0,112.34,112.37,112.22,112.37,18165.0
2019-09-19 14:10:00,112.38,112.42,112.35,112.38,7629.0,112.38,112.42,112.35,112.38,7629.0
2019-09-19 14:15:00,112.39,112.4,112.29,112.31,6594.0,112.39,112.4,112.29,112.31,6594.0
2019-09-19 14:20:00,112.32,112.32,112.2,112.27,5800.0,112.32,112.32,112.2,112.27,5800.0
2019-09-19 14:25:00,112.25,112.27,112.18,112.23,2500.0,112.25,112.27,112.18,112.23,2500.0
2019-09-19 14:30:00,112.23,112.26,112.1,112.1,6395.0,112.23,112.26,112.1,112.1,6395.0
2019-09-19 14:35:00,112.1,112.12,112.08,112.1,3411.0,112.1,112.12,112.08,112.1,3411.0
2019-09-19 14:40:00,112.1,112.15,112.03,112.03,7100.0,112.1,112.15,112.03,112.03,7100.0
2019-09-19 14:45:00,112.02,112.02,111.99,112.01,3850.0,112.02,112.02,111.99,112.01,3850.0
2019-09-19 14:50:00,112.01,112.04,111.94,111.95,5350.0,112.01,112.04,111.94,111.95,5350.0
2019-09-19 14:55:00,111.95,111.99,111.9,111.99,5810.0,111.95,111.99,111.9,111.99,5810.0
2019-09-19 15:00:00,111.98,112.02,111.93,111.97,13730.0,111.98,112.02,111.93,111.97,13730.0
2019-09-19 15:05:00,111.97,112.05,111.93,112.05,4900.0,111.97,112.05,111.93,112.05,4900.0
2019-09-19 15:10:00,112.05,112.11,111.99,112.0,7800.0,112.05,112.11,111.99,112.0,7800.0
2019-09-19 15:15:00,111.99,112.02,111.92,111.97,11332.0,111.99,112.02,111.92,111.97,11332.0
2019-09-19 15:20:00,111.97,112.1,111.97,112.08,11909.0,111.97,112.1,111.97,112.08,11909.0
2019-09-19 15:25:00,112.07,112.13,112.02,112.05,14362.0,112.07,112.13,112.02,112.05,14362.0
2019-09-19 15:30:00,112.05,112.05,111.92,111.97,18131.0,112.05,112.05,111.92,111.97,18131.0
2019-09-19 15:35:00,111.96,112.04,111.95,112.02,16127.0,111.96,112.04,111.95,112.02,16127.0
2019-09-19 15:40:00,112.03,112.09,112.03,112.08,16481.0,112.03,112.09,112.03,112.08,16481.0
2019-09-19 15:45:00,112.08,112.09,111.82,111.86,22595.0,112.08,112.09,111.82,111.86,22595.0
2019-09-19 15:50:00,111.87,111.89,111.68,111.73,62789.0,111.87,111.89,111.68,111.73,62789.0
2019-09-19 15:55:00,111.73,111.89,111.7,111.73,76763.0,111.73,111.89,111.7,111.73,76763.0
2019-09-20 09:30:00,111.88,112.9,111.88,112.9,328438.0,111.88,112.9,111.88,112.9,328438.0
2019-09-20 09:35:00,112.86,112.9,112.35,112.37,9421.0,112.86,112.9,112.35,112.37,9421.0
2019-09-20 09:40:00,112.41,112.52,112.19,112.46,9890.0,112.41,112.52,112.19,112.46,9890.0
2019-09-20 09:45:00,112.46,112.63,112.46,112.6,15482.0,112.46,112.63,112.46,112.6,15482.0
2019-09-20 09:50:00,112.65,112.77,112.63,112.7,5039.0,112.65,112.77,112.63,112.7,5039.0
2019-09-20 09:55:00,112.61,112.82,112.58,112.78,6134.0,112.61,112.82,112.58,112.78,6134.0
2019-09-20 10:00:00,112.78,112.92,112.72,112.89,26778.0,112.78,112.92,112.72,112.89,26778.0
2019-09-20 10:05:00,112.93,113.2,112.9,113.12,22734.0,112.93,113.2,112.9,113.12,22734.0
2019-09-20 10:10:00,113.12,113.19,112.97,112.99,12155.0,113.12,113.19,112.97,112.99,12155.0
2019-09-20 10:15:00,112.99,113.15,112.98,113.1,15213.0,112.99,113.15,112.98,113.1,15213.0
2019-09-20 10:20:00,113.09,113.14,113.07,113.14,7919.0,113.09,113.14,113.07,113.14,7919.0
2019-09-20 10:25:00,113.11,113.14,112.96,112.96,17914.0,113.11,113.14,112.96,112.96,17914.0
2019-09-20 10:30:00,113.01,113.2,113.0,113.11,19905.0,113.01,113.2,113.0,113.11,19905.0
2019-09-20 10:35:00,113.13,113.17,113.06,113.11,5409.0,113.13,113.17,113.06,113.11,5409.0
2019-09-20 10:40:00,113.08,113.1,112.96,113.02,8965.0,113.08,113.1,112.96,113.02,8965.0
2019-09-20 10:45:00,112.99,113.01,112.76,112.76,8900.0,112.99,113.01,112.76,112.76,8900.0
2019-09-20 10:50:00,112.75,112.79,112.6,112.62,24441.0,112.75,112.79,112.6,112.62,24441.0
2019-09-20 10:55:00,112.64,112.64,112.42,112.52,16535.0,112.64,112.64,112.42,112.52,16535.0
2019-09-20 11:00:00,112.5,112.5,112.26,112.27,6650.0,112.5,112.5,112.26,112.27,6650.0
2019-09-20 11:05:00,112.27,112.51,112.27,112.42,17180.0,112.27,112.51,112.27,112.42,17180.0
2019-09-20 11:10:00,112.39,112.51,112.39,112.45,5800.0,112.39,112.51,112.39,112.45,5800.0
2019-09-20 11:15:00,112.46,112.72,112.46,112.67,8343.0,112.46,112.72,112.46,112.67,8343.0
2019-09-20 11:20:00,112.67,112.7,112.59,112.65,2566.0,112.67,112.7,112.59,112.65,2566.0
2019-09-20 11:25:00,112.63,112.88,112.63,112.84,5669.0,112.63,112.88,112.63,112.84,5669.0
2019-09-20 11:30:00,112.81,112.88,112.74,112.77,19388.0,112.81,112.88,112.74,112.77,19388.0
2019-09-20 11:35:00,112.77,112.89,112.75,112.89,8530.0,112.77,112.89,112.75,112.89,8530.0
2019-09-20 11:40:00,112.92,113.2,112.92,113.08,25106.0,112.92,113.2,112.92,113.08,25106.0
2019-09-20 11:45:00,113.02,113.14,113.02,113.14,10217.0,113.02,113.14,113.02,113.14,10217.0
2019-09-20 11:50:00,113.14,113.19,113.09,113.14,14675.0,113.14,113.19,113.09,113.14,14675.0
2019-09-20 11:55:00,113.15,113.19,113.02,113.03,4810.0,113.15,113.19,113.02,113.03,4810.0
2019-09-20 12:00:00,113.04,113.04,112.87,112.97,4100.0,113.04,113.04,112.87,112.97,4100.0
2019-09-20 12:05:00,112.91,113.0,112.91,113.0,5447.0,112.91,113.0,112.91,113.0,5447.0
2019-09-20 12:10:00,112.96,113.02,112.96,113.0,5100.0,112.96,113.02,112.96,113.0,5100.0
2019-09-20 12:15:00,113.01,113.1,113.0,113.04,5746.0,113.01,113.1,113.0,113.04,5746.0
2019-09-20 12:20:00,113.07,113.09,112.99,113.0,2100.0,113.07,113.09,112.99,113.0,2100.0
2019-09-20 12:25:00,113.0,113.03,112.96,113.0,5449.0,113.0,113.03,112.96,113.0,5449.0
2019-09-20 12:30:00,112.99,113.07,112.99,113.07,14892.0,112.99,113.07,112.99,113.07,14892.0
2019-09-20 12:35:00,113.06,113.18,112.98,113.16,27591.0,113.06,113.18,112.98,113.16,27591.0
2019-09-20 12:40:00,113.11,113.2,113.11,113.17,2950.0,113.11,113.2,113.11,113.17,2950.0
2019-09-20 12:45:00,113.18,113.25,113.14,113.18,4360.0,113.18,113.25,113.14,113.18,4360.0
2019-09-20 12:50:00,113.17,113.54,113.16,113.5,78763.0,113.17,113.54,113.16,113.5,78763.0
2019-09-20 12:55:00,113.43,113.67,113.34,113.54,96308.0,113.43,113.67,113.34,113.54,96308.0
2019-09-20 13:00:00,113.49,113.54,113.07,113.15,9656.0,113.49,113.54,113.07,113.15,9656.0
2019-09-20 13:05:00,113.12,113.17,113.01,113.14,6851.0,113.12,113.17,113.01,113.14,6851.0
2019-09-20 13:10:00,113.14,113.19,112.77,112.77,27184.0,113.14,113.19,112.77,112.77,27184.0
2019-09-20 13:15:00,112.74,112.78,111.95,112.44,112570.0,112.74,112.78,111.95,112.44,112570.0
2019-09-20 13:20:00,112.43,112.43,112.19,112.26,15524.0,112.43,112.43,112.19,112.26,15524.0
2019-09-20 13:25:00,112.3,112.35,111.94,112.06,32217.0,112.3,112.35,111.94,112.06,32217.0
2019-09-20 13:30:00,112.08,112.27,112.01,112.25,13707.0,112.08,112.27,112.01,112.25,13707.0
2019-09-20 13:35:00,112.27,112.3,112.19,112.26,22569.0,112.27,112.3,112.19,112.26,22569.0
2019-09-20 13:40:00,112.29,112.31,112.12,112.22,10418.0,112.29,112.31,112.12,112.22,10418.0
2019-09-20 13:45:00,112.17,112.2,112.12,112.12,14388.0,112.17,112.2,112.12,112.12,14388.0
2019-09-20 13:50:00,112.11,112.12,111.71,111.8,21770.0,112.11,112.12,111.71,111.8,21770.0
2019-09-20 13:55:00,111.72,111.9,111.63,111.85,31747.0,111.72,111.9,111.63,111.85,31747.0
2019-09-20 14:00:00,111.86,112.23,111.86,112.1,15078.0,111.86,112.23,111.86,112.1,15078.0
2019-09-20 14:05:00,112.08,112.11,111.9,111.93,5038.0,112.08,112.11,111.9,111.93,5038.0
2019-09-20 14:10:00,111.91,111.92,111.72,111.79,11496.0,111.91,111.92,111.72,111.79,11496.0
2019-09-20 14:15:00,111.81,111.97,111.71,111.97,15716.0,111.81,111.97,111.71,111.97,15716.0
2019-09-20 14:20:00,111.97,112.0,111.86,111.9,4831.0,111.97,112.0,111.86,111.9,4831.0
2019-09-20 14:25:00,111.89,112.0,111.78,111.96,14204.0,111.89,112.0,111.78,111.96,14204.0
2019-09-20 14:30:00,111.93,112.0,111.8,111.87,18850.0,111.93,112.0,111.8,111.87,18850.0
2019-09-20 14:35:00,111.83,111.92,111.77,111.8,10981.0,111.83,111.92,111.77,111.8,10981.0
2019-09-20 14:40:00,111.8,111.81,111.68,111.68,29852.0,111.8,111.81,111.68,111.68,29852.0
2019-09-20 14:45:00,111.69,111.78,111.56,111.74,14486.0,111.69,111.78,111.56,111.74,14486.0
2019-09-20 14:50:00,111.77,111.77,111.51,111.62,18820.0,111.77,111.77,111.51,111.62,18820.0
2019-09-20 14:55:00,111.65,111.71,111.55,111.59,5522.0,111.65,111.71,111.55,111.59,5522.0
2019-09-20 15:00:00,111.58,111.61,111.5,111.59,6917.0,111.58,111.61,111.5,111.59,6917.0
2019-09-20 15:05:00,111.62,111.66,111.54,111.56,5005.0,111.62,111.66,111.54,111.56,5005.0
2019-09-20 15:10:00,111.57,111.61,111.47,111.61,17485.0,111.57,111.61,111.47,111.61,17485.0
2019-09-20 15:15:00,111.61,111.65,111.59,111.63,15574.0,111.61,111.65,111.59,111.63,15574.0
2019-09-20 15:20:00,111.64,111.78,111.63,111.77,8810.0,111.64,111.78,111.63,111.77,8810.0
2019-09-20 15:25:00,111.76,111.83,111.71,111.83,22616.0,111.76,111.83,111.71,111.83,22616.0
2019-09-20 15:30:00,111.85,111.89,111.74,111.75,24832.0,111.85,111.89,111.74,111.75,24832.0
2019-09-20 15:35:00,111.75,111.78,111.61,111.72,13761.0,111.75,111.78,111.61,111.72,13761.0
2019-09-20 15:40:00,111.73,111.89,111.73,111.83,35099.0,111.73,111.89,111.73,111.83,35099.0
2019-09-20 15:45:00,111.83,111.83,111.53,111.63,22804.0,111.83,111.83,111.53,111.63,22804.0
2019-09-20 15:50:00,111.63,111.76,111.63,111.67,42686.0,111.63,111.76,111.63,111.67,42686.0
2019-09-20 15:55:00,111.67,111.67,111.04,111.06,131777.0,111.67,111.67,111.04,111.06,131777.0
2019-09-23 09:30:00,111.49,111.93,111.1,111.93,30180.0,111.49,111.93,111.1,111.93,30180.0
2019-09-23 09:35:00,111.85,112.21,111.61,111.85,9593.0,111.85,112.21,111.61,111.85,9593.0
2019-09-23 09:40:00,111.8,112.2,111.73,112.1,62588.0,111.8,112.2,111.73,112.1,62588.0
2019-09-23 09:45:00,112.16,112.26,111.84,111.91,27173.0,112.16,112.26,111.84,111.91,27173.0
2019-09-23 09:50:00,111.97,112.23,111.93,112.23,11401.0,111.97,112.23,111.93,112.23,11401.0
2019-09-23 09:55:00,112.26,112.27,111.95,112.05,6730.0,112.26,112.27,111.95,112.05,6730.0
2019-09-23 10:00:00,111.97,112.25,111.84,112.23,23469.0,111.97,112.25,111.84,112.23,23469.0
2019-09-23 10:05:00,112.23,112.28,112.05,112.05,6846.0,112.23,112.28,112.05,112.05,6846.0
2019-09-23 10:10:00,112.04,112.2,112.04,112.18,2882.0,112.04,112.2,112.04,112.18,2882.0
2019-09-23 10:15:00,112.2,112.5,112.17,112.34,16000.0,112.2,112.5,112.17,112.34,16000.0
2019-09-23 10:20:00,112.34,112.48,112.34,112.44,2715.0,112.34,112.48,112.34,112.44,2715.0
2019-09-23 10:25:00,112.43,112.64,112.31,112.56,16907.0,112.43,112.64,112.31,112.56,16907.0
2019-09-23 10:30:00,112.52,112.6,112.33,112.45,35416.0,112.52,112.6,112.33,112.45,35416.0
2019-09-23 10:35:00,112.44,112.59,112.33,112.33,21774.0,112.44,112.59,112.33,112.33,21774.0
2019-09-23 10:40:00,112.34,112.6,112.27,112.59,35293.0,112.34,112.6,112.27,112.59,35293.0
2019-09-23 10:45:00,112.65,112.68,112.52,112.54,2886.0,112.65,112.68,112.52,112.54,2886.0
2019-09-23 10:50:00,112.56,112.85,112.55,112.85,5768.0,112.56,112.85,112.55,112.85,5768.0
2019-09-23 10:55:00,112.86,113.0,112.83,112.88,11579.0,112.86,113.0,112.83,112.88,11579.0
2019-09-23 11:00:00,112.9,113.01,112.9,112.92,13114.0,112.9,113.01,112.9,112.92,13114.0
2019-09-23 11:05:00,112.94,113.2,112.89,113.15,27810.0,112.94,113.2,112.89,113.15,27810.0
2019-09-23 11:10:00,113.16,113.16,112.93,112.95,17448.0,113.16,113.16,112.93,112.95,17448.0
2019-09-23 11:15:00,112.99,113.16,112.99,113.14,15847.0,112.99,113.16,112.99,113.14,15847.0
2019-09-23 11:20:00,113.14,113.4,113.13,113.32,39848.0,113.14,113.4,113.13,113.32,39848.0
2019-09-23 11:25:00,113.32,113.45,113.31,113.42,15865.0,113.32,113.45,113.31,113.42,15865.0
2019-09-23 11:30:00,113.44,113.7,113.43,113.57,24987.0,113.44,113.7,113.43,113.57,24987.0
2019-09-23 11:35:00,113.56,113.58,113.45,113.55,22738.0,113.56,113.58,113.45,113.55,22738.0
2019-09-23 11:40:00,113.55,113.58,113.35,113.43,14863.0,113.55,113.58,113.35,113.43,14863.0
2019-09-23 11:45:00,113.41,113.42,113.16,113.22,6826.0,113.41,113.42,113.16,113.22,6826.0
2019-09-23 11:50:00,113.18,113.18,112.86,112.87,10991.0,113.18,113.18,112.86,112.87,10991.0
2019-09-23 11:55:00,112.93,113.0,112.91,112.99,3213.0,112.93,113.0,112.91,112.99,3213.0
2019-09-23 12:00:00,112.95,112.95,112.53,112.57,27963.0,112.95,112.95,112.53,112.57,27963.0
2019-09-23 12:05:00,112.62,112.82,112.61,112.8,4956.0,112.62,112.82,112.61,112.8,4956.0
2019-09-23 12:10:00,112.77,112.77,112.67,112.69,3860.0,112.77,112.77,112.67,112.69,3860.0
2019-09-23 12:15:00,112.69,112.77,112.6,112.76,46820.0,112.69,112.77,112.6,112.76,46820.0
2019-09-23 12:20:00,112.74,112.86,112.74,112.77,4404.0,112.74,112.86,112.74,112.77,4404.0
2019-09-23 12:25:00,112.78,112.93,112.77,112.86,4950.0,112.78,112.93,112.77,112.86,4950.0
2019-09-23 12:30:00,112.83,112.92,112.79,112.92,18060.0,112.83,112.92,112.79,112.92,18060.0
2019-09-23 12:35:00,112.89,113.04,112.89,112.98,7135.0,112.89,113.04,112.89,112.98,7135.0
2019-09-23 12:40:00,112.94,112.98,112.89,112.93,9088.0,112.94,112.98,112.89,112.93,9088.0
2019-09-23 12:45:00,112.92,112.94,112.85,112.92,8281.0,112.92,112.94,112.85,112.92,8281.0
2019-09-23 12:50:00,112.9,113.05,112.9,113.03,4941.0,112.9,113.05,112.9,113.03,4941.0
2019-09-23 12:55:00,113.02,113.07,112.99,113.01,4534.0,113.02,113.07,112.99,113.01,4534.0
2019-09-23 13:00:00,113.01,113.05,112.97,113.0,8814.0,113.01,113.05,112.97,113.0,8814.0
2019-09-23 13:05:00,113.0,113.13,113.0,113.09,3788.0,113.0,113.13,113.0,113.09,3788.0
2019-09-23 13:10:00,113.09,113.13,113.04,113.06,9640.0,113.09,113.13,113.04,113.06,9640.0
2019-09-23 13:15:00,113.08,113.43,113.08,113.43,11396.0,113.08,113.43,113.08,113.43,11396.0
2019-09-23 13:20:00,113.43,113.55,113.42,113.48,6165.0,113.43,113.55,113.42,113.48,6165.0
2019-09-23 13:25:00,113.47,113.58,113.47,113.56,9155.0,113.47,113.58,113.47,113.56,9155.0
2019-09-23 13:30:00,113.54,113.58,113.47,113.5,4300.0,113.54,113.58,113.47,113.5,4300.0
2019-09-23 13:35:00,113.47,113.49,113.4,113.43,2932.0,113.47,113.49,113.4,113.43,2932.0
2019-09-23 13:40:00,113.41,113.59,113.4,113.47,12327.0,113.41,113.59,113.4,113.47,12327.0
2019-09-23 13:45:00,113.46,113.56,113.42,113.56,6168.0,113.46,113.56,113.42,113.56,6168.0
2019-09-23 13:50:00,113.56,113.58,113.47,113.58,13730.0,113.56,113.58,113.47,113.58,13730.0
2019-09-23 13:55:00,113.6,113.61,113.48,113.49,8912.0,113.6,113.61,113.48,113.49,8912.0
2019-09-23 14:00:00,113.5,113.5,113.41,113.42,5360.0,113.5,113.5,113.41,113.42,5360.0
2019-09-23 14:05:00,113.44,113.61,113.43,113.56,17970.0,113.44,113.61,113.43,113.56,17970.0
2019-09-23 14:10:00,113.55,113.6,113.49,113.56,7276.0,113.55,113.6,113.49,113.56,7276.0
2019-09-23 14:15:00,113.55,113.57,113.47,113.55,10752.0,113.55,113.57,113.47,113.55,10752.0
2019-09-23 14:20:00,113.58,113.59,113.5,113.53,7212.0,113.58,113.59,113.5,113.53,7212.0
2019-09-23 14:25:00,113.53,113.54,113.48,113.52,3805.0,113.53,113.54,113.48,113.52,3805.0
2019-09-23 14:30:00,113.5,113.54,113.48,113.53,7107.0,113.5,113.54,113.48,113.53,7107.0
2019-09-23 14:35:00,113.53,113.57,113.47,113.5,7929.0,113.53,113.57,113.47,113.5,7929.0
2019-09-23 14:40:00,113.49,113.6,113.49,113.6,8734.0,113.49,113.6,113.49,113.6,8734.0
2019-09-23 14:45:00,113.58,113.73,113.58,113.72,33702.0,113.58,113.73,113.58,113.72,33702.0
2019-09-23 14:50:00,113.72,113.88,113.72,113.82,19184.0,113.72,113.88,113.72,113.82,19184.0
2019-09-23 14:55:00,113.82,113.82,113.63,113.64,7571.0,113.82,113.82,113.63,113.64,7571.0
2019-09-23 15:00:00,113.66,113.84,113.65,113.84,18270.0,113.66,113.84,113.65,113.84,18270.0
2019-09-23 15:05:00,113.83,113.9,113.79,113.8,12646.0,113.83,113.9,113.79,113.8,12646.0
2019-09-23 15:10:00,113.83,113.83,113.71,113.75,9219.0,113.83,113.83,113.71,113.75,9219.0
2019-09-23 15:15:00,113.73,113.94,113.73,113.86,13392.0,113.73,113.94,113.73,113.86,13392.0
2019-09-23 15:20:00,113.84,113.87,113.7,113.76,10922.0,113.84,113.87,113.7,113.76,10922.0
2019-09-23 15:25:00,113.76,113.89,113.75,113.79,14392.0,113.76,113.89,113.75,113.79,14392.0
2019-09-23 15:30:00,113.81,113.83,113.57,113.71,21122.0,113.81,113.83,113.57,113.71,21122.0
2019-09-23 15:35:00,113.7,113.72,113.42,113.42,12777.0,113.7,113.72,113.42,113.42,12777.0
2019-09-23 15:40:00,113.43,113.51,113.37,113.51,21693.0,113.43,113.51,113.37,113.51,21693.0
2019-09-23 15:45:00,113.51,113.56,113.3,113.42,34997.0,113.51,113.56,113.3,113.42,34997.0
2019-09-23 15:50:00,113.4,113.59,113.4,113.56,58757.0,113.4,113.59,113.4,113.56,58757.0
2019-09-23 15:55:00,113.55,113.56,113.35,113.44,118449.0,113.55,113.56,113.35,113.44,118449.0
2019-09-24 09:30:00,113.67,113.94,113.35,113.81,34750.0,113.67,113.94,113.35,113.81,34750.0
2019-09-24 09:35:00,113.84,113.95,113.76,113.95,15295.0,113.84,113.95,113.76,113.95,15295.0
2019-09-24 09:40:00,113.9,114.16,113.73,114.16,28399.0,113.9,114.16,113.73,114.16,28399.0
2019-09-24 09:45:00,114.1,114.39,114.03,114.24,13503.0,114.1,114.39,114.03,114.24,13503.0
2019-09-24 09:50:00,114.25,114.34,114.1,114.1,16842.0,114.25,114.34,114.1,114.1,16842.0
2019-09-24 09:55:00,114.15,114.45,114.13,114.19,73439.0,114.15,114.45,114.13,114.19,73439.0
2019-09-24 10:00:00,114.16,114.29,114.0,114.28,13636.0,114.16,114.29,114.0,114.28,13636.0
2019-09-24 10:05:00,114.29,114.34,114.04,114.34,11256.0,114.29,114.34,114.04,114.34,11256.0
2019-09-24 10:10:00,114.3,114.51,114.3,114.41,39945.0,114.3,114.51,114.3,114.41,39945.0
2019-09-24 10:15:00,114.4,114.41,113.71,113.72,14794.0,114.4,114.41,113.71,113.72,14794.0
2019-09-24 10:20:00,113.71,113.78,113.09,113.16,41122.0,113.71,113.78,113.09,113.16,41122.0
2019-09-24 10:25:00,113.17,113.34,113.09,113.1,12699.0,113.17,113.34,113.09,113.1,12699.0
2019-09-24 10:30:00,113.08,113.21,112.96,113.11,16734.0,113.08,113.21,112.96,113.11,16734.0
2019-09-24 10:35:00,113.11,113.14,113.03,113.14,12591.0,113.11,113.14,113.03,113.14,12591.0
2019-09-24 10:40:00,113.16,113.18,113.0,113.07,27672.0,113.16,113.18,113.0,113.07,27672.0
2019-09-24 10:45:00,113.05,113.12,112.94,113.12,5267.0,113.05,113.12,112.94,113.12,5267.0
2019-09-24 10:50:00,113.17,113.21,113.05,113.16,3206.0,113.17,113.21,113.05,113.16,3206.0
2019-09-24 10:55:00,113.19,113.46,113.19,113.44,4169.0,113.19,113.46,113.19,113.44,4169.0
2019-09-24 11:00:00,113.44,113.44,113.03,113.06,5661.0,113.44,113.44,113.03,113.06,5661.0
2019-09-24 11:05:00,113.06,113.16,113.01,113.08,6928.0,113.06,113.16,113.01,113.08,6928.0
2019-09-24 11:10:00,113.15,113.23,112.94,113.0,5389.0,113.15,113.23,112.94,113.0,5389.0
2019-09-24 11:15:00,112.96,113.02,112.85,112.88,14050.0,112.96,113.02,112.85,112.88,14050.0
2019-09-24 11:20:00,112.92,112.96,112.5,112.86,17668.0,112.92,112.96,112.5,112.86,17668.0
2019-09-24 11:25:00,112.85,112.85,112.72,112.83,3560.0,112.85,112.85,112.72,112.83,3560.0
2019-09-24 11:30:00,112.83,112.86,112.65,112.71,8855.0,112.83,112.86,112.65,112.71,8855.0
2019-09-24 11:35:00,112.66,112.69,112.36,112.36,21085.0,112.66,112.69,112.36,112.36,21085.0
2019-09-24 11:40:00,112.38,112.38,112.01,112.06,12439.0,112.38,112.38,112.01,112.06,12439.0
2019-09-24 11:45:00,112.09,112.54,112.09,112.5,6806.0,112.09,112.54,112.09,112.5,6806.0
2019-09-24 11:50:00,112.58,112.58,112.35,112.37,6027.0,112.58,112.58,112.35,112.37,6027.0
2019-09-24 11:55:00,112.43,112.54,112.39,112.54,2267.0,112.43,112.54,112.39,112.54,2267.0
2019-09-24 12:00:00,112.47,112.69,112.38,112.69,5405.0,112.47,112.69,112.38,112.69,5405.0
2019-09-24 12:05:00,112.65,112.86,112.65,112.83,3355.0,112.65,112.86,112.65,112.83,3355.0
2019-09-24 12:10:00,112.85,112.85,112.66,112.75,4338.0,112.85,112.85,112.66,112.75,4338.0
2019-09-24 12:15:00,112.7,112.83,112.57,112.57,4950.0,112.7,112.83,112.57,112.57,4950.0
2019-09-24 12:20:00,112.58,112.71,112.16,112.34,10319.0,112.58,112.71,112.16,112.34,10319.0
2019-09-24 12:25:00,112.29,112.41,112.06,112.27,4869.0,112.29,112.41,112.06,112.27,4869.0
2019-09-24 12:30:00,112.28,112.3,112.15,112.16,9194.0,112.28,112.3,112.15,112.16,9194.0
2019-09-24 12:35:00,112.15,112.2,111.9,111.94,18030.0,112.15,112.2,111.9,111.94,18030.0
2019-09-24 12:40:00,111.97,111.99,111.82,111.99,2900.0,111.97,111.99,111.82,111.99,2900.0
2019-09-24 12:45:00,111.97,112.16,111.92,112.16,2984.0,111.97,112.16,111.92,112.16,2984.0
2019-09-24 12:50:00,112.15,112.15,111.98,111.98,31012.0,112.15,112.15,111.98,111.98,31012.0
2019-09-24 12:55:00,111.98,112.13,111.98,112.11,13618.0,111.98,112.13,111.98,112.11,13618.0
2019-09-24 13:00:00,112.11,112.33,112.07,112.29,10344.0,112.11,112.33,112.07,112.29,10344.0
2019-09-24 13:05:00,112.29,112.56,112.27,112.56,6872.0,112.29,112.56,112.27,112.56,6872.0
2019-09-24 13:10:00,112.52,112.52,112.33,112.48,5700.0,112.52,112.52,112.33,112.48,5700.0
2019-09-24 13:15:00,112.53,112.54,112.42,112.51,5685.0,112.53,112.54,112.42,112.51,5685.0
2019-09-24 13:20:00,112.51,112.56,112.4,112.56,8119.0,112.51,112.56,112.4,112.56,8119.0
2019-09-24 13:25:00,112.57,112.67,112.49,112.51,7807.0,112.57,112.67,112.49,112.51,7807.0
2019-09-24 13:30:00,112.48,112.51,112.34,112.4,2726.0,112.48,112.51,112.34,112.4,2726.0
2019-09-24 13:35:00,112.38,112.51,112.38,112.41,2700.0,112.38,112.51,112.38,112.41,2700.0
2019-09-24 13:40:00,112.4,112.52,112.38,112.5,8861.0,112.4,112.52,112.38,112.5,8861.0
2019-09-24 13:45:00,112.5,112.62,112.44,112.59,4331.0,112.5,112.62,112.44,112.59,4331.0
2019-09-24 13:50:00,112.57,112.61,112.4,112.4,4445.0,112.57,112.61,112.4,112.4,4445.0
2019-09-24 13:55:00,112.4,112.5,112.39,112.49,4920.0,112.4,112.5,112.39,112.49,4920.0
2019-09-24 14:00:00,112.51,112.53,112.39,112.39,8100.0,112.51,112.53,112.39,112.39,8100.0
2019-09-24 14:05:00,112.43,112.44,112.37,112.41,2550.0,112.43,112.44,112.37,112.41,2550.0
2019-09-24 14:10:00,112.39,113.2,112.36,112.98,56405.0,112.39,113.2,112.36,112.98,56405.0
2019-09-24 14:15:00,113.03,113.08,112.85,112.98,9748.0,113.03,113.08,112.85,112.98,9748.0
2019-09-24 14:20:00,112.93,113.0,112.84,112.84,8282.0,112.93,113.0,112.84,112.84,8282.0
2019-09-24 14:25:00,112.91,112.97,112.88,112.92,3902.0,112.91,112.97,112.88,112.92,3902.0
2019-09-24 14:30:00,112.93,113.16,112.93,113.16,11993.0,112.93,113.16,112.93,113.16,11993.0
2019-09-24 14:35:00,113.16,113.36,113.01,113.05,33033.0,113.16,113.36,113.01,113.05,33033.0
2019-09-24 14:40:00,113.09,113.17,113.0,113.12,29603.0,113.09,113.17,113.0,113.12,29603.0
2019-09-24 14:45:00,113.12,113.41,113.09,113.34,39189.0,113.12,113.41,113.09,113.34,39189.0
2019-09-24 14:50:00,113.3,113.43,113.19,113.31,10096.0,113.3,113.43,113.19,113.31,10096.0
2019-09-24 14:55:00,113.28,113.29,113.13,113.25,7746.0,113.28,113.29,113.13,113.25,7746.0
2019-09-24 15:00:00,113.23,113.24,113.05,113.23,10228.0,113.23,113.24,113.05,113.23,10228.0
2019-09-24 15:05:00,113.23,113.35,113.21,113.23,11817.0,113.23,113.35,113.21,113.23,11817.0
2019-09-24 15:10:00,113.22,113.44,113.19,113.44,7675.0,113.22,113.44,113.19,113.44,7675.0
2019-09-24 15:15:00,113.45,113.49,113.3,113.33,11110.0,113.45,113.49,113.3,113.33,11110.0
2019-09-24 15:20:00,113.33,113.33,112.98,112.98,10131.0,113.33,113.33,112.98,112.98,10131.0
2019-09-24 15:25:00,112.98,113.23,112.98,113.2,15950.0,112.98,113.23,112.98,113.2,15950.0
2019-09-24 15:30:00,113.19,113.19,112.92,113.01,17655.0,113.19,113.19,112.92,113.01,17655.0
2019-09-24 15:35:00,113.02,113.07,112.95,112.97,15182.0,113.02,113.07,112.95,112.97,15182.0
2019-09-24 15:40:00,112.97,113.04,112.95,112.97,19385.0,112.97,113.04,112.95,112.97,19385.0
2019-09-24 15:45:00,112.97,113.28,112.96,113.25,24032.0,112.97,113.28,112.96,113.25,24032.0
2019-09-24 15:50:00,113.23,113.3,113.11,113.25,42990.0,113.23,113.3,113.11,113.25,42990.0
2019-09-24 15:55:00,113.26,113.43,113.23,113.43,98883.0,113.26,113.43,113.23,113.43,98883.0
2019-09-25 09:30:00,113.37,113.83,113.13,113.72,13217.0,113.37,113.83,113.13,113.72,13217.0
2019-09-25 09:35:00,113.84,114.16,113.34,113.51,17867.0,113.84,114.16,113.34,113.51,17867.0
2019-09-25 09:40:00,113.59,114.01,113.59,113.6,6144.0,113.59,114.01,113.59,113.6,6144.0
2019-09-25 09:45:00,113.59,113.77,113.56,113.66,7725.0,113.59,113.77,113.56,113.66,7725.0
2019-09-25 09:50:00,113.62,113.62,113.11,113.2,11927.0,113.62,113.62,113.11,113.2,11927.0
2019-09-25 09:55:00,113.13,113.13,112.22,112.47,53026.0,113.13,113.13,112.22,112.47,53026.0
2019-09-25 10:00:00,112.36,112.39,111.85,112.36,50465.0,112.36,112.39,111.85,112.36,50465.0
2019-09-25 10:05:00,112.33,112.5,112.21,112.37,5152.0,112.33,112.5,112.21,112.37,5152.0
2019-09-25 10:10:00,112.47,112.54,112.24,112.36,2800.0,112.47,112.54,112.24,112.36,2800.0
2019-09-25 10:15:00,112.39,112.65,112.39,112.65,3280.0,112.39,112.65,112.39,112.65,3280.0
2019-09-25 10:20:00,112.61,112.65,112.3,112.3,6835.0,112.61,112.65,112.3,112.3,6835.0
2019-09-25 10:25:00,112.31,112.51,112.31,112.43,6454.0,112.31,112.51,112.31,112.43,6454.0
2019-09-25 10:30:00,112.45,112.76,112.45,112.75,8306.0,112.45,112.76,112.45,112.75,8306.0
2019-09-25 10:35:00,112.79,112.84,112.68,112.8,4200.0,112.79,112.84,112.68,112.8,4200.0
2019-09-25 10:40:00,112.77,112.92,112.76,112.85,17369.0,112.77,112.92,112.76,112.85,17369.0
2019-09-25 10:45:00,112.83,112.98,112.79,112.8,34505.0,112.83,112.98,112.79,112.8,34505.0
2019-09-25 10:50:00,112.77,113.4,112.67,113.19,51014.0,112.77,113.4,112.67,113.19,51014.0
2019-09-25 10:55:00,113.2,113.21,113.01,113.07,8550.0,113.2,113.21,113.01,113.07,8550.0
2019-09-25 11:00:00,113.09,113.45,113.08,113.43,6704.0,113.09,113.45,113.08,113.43,6704.0
2019-09-25 11:05:00,113.42,113.53,113.29,113.29,12186.0,113.42,113.53,113.29,113.29,12186.0
2019-09-25 11:10:00,113.31,113.43,113.28,113.33,12198.0,113.31,113.43,113.28,113.33,12198.0
2019-09-25 11:15:00,113.39,113.55,113.36,113.51,12610.0,113.39,113.55,113.36,113.51,12610.0
2019-09-25 11:20:00,113.51,113.66,113.5,113.57,30012.0,113.51,113.66,113.5,113.57,30012.0
2019-09-25 11:25:00,113.57,113.58,113.48,113.51,4322.0,113.57,113.58,113.48,113.51,4322.0
2019-09-25 11:30:00,113.55,113.55,113.29,113.34,6022.0,113.55,113.55,113.29,113.34,6022.0
2019-09-25 11:35:00,113.31,113.31,113.08,113.11,2608.0,113.31,113.31,113.08,113.11,2608.0
2019-09-25 11:40:00,113.15,113.2,113.07,113.07,3500.0,113.15,113.2,113.07,113.07,3500.0
2019-09-25 11:45:00,113.08,113.12,112.99,112.99,2516.0,113.08,113.12,112.99,112.99,2516.0
2019-09-25 11:50:00,112.91,112.98,112.87,112.88,6919.0,112.91,112.98,112.87,112.88,6919.0
2019-09-25 11:55:00,112.92,113.08,112.92,113.08,3337.0,112.92,113.08,112.92,113.08,3337.0
2019-09-25 12:00:00,113.08,113.1,112.99,113.09,5725.0,113.08,113.1,112.99,113.09,5725.0
2019-09-25 12:05:00,113.04,113.14,112.98,113.14,2450.0,113.04,113.14,112.98,113.14,2450.0
2019-09-25 12:10:00,113.13,113.13,112.86,112.86,4306.0,113.13,113.13,112.86,112.86,4306.0
2019-09-25 12:15:00,112.86,112.92,112.71,112.81,6430.0,112.86,112.92,112.71,112.81,6430.0
2019-09-25 12:20:00,112.84,112.88,112.73,112.85,8281.0,112.84,112.88,112.73,112.85,8281.0
2019-09-25 12:25:00,112.86,112.89,112.77,112.86,6050.0,112.86,112.89,112.77,112.86,6050.0
2019-09-25 12:30:00,112.86,112.86,112.77,112.77,2450.0,112.86,112.86,112.77,112.77,2450.0
2019-09-25 12:35:00,112.77,112.78,112.65,112.67,7739.0,112.77,112.78,112.65,112.67,7739.0
2019-09-25 12:40:00,112.63,112.7,112.62,112.66,3863.0,112.63,112.7,112.62,112.66,3863.0
2019-09-25 12:45:00,112.67,112.73,112.66,112.72,4781.0,112.67,112.73,112.66,112.72,4781.0
2019-09-25 12:50:00,112.71,112.74,112.66,112.71,2350.0,112.71,112.74,112.66,112.71,2350.0
2019-09-25 12:55:00,112.71,112.8,112.63,112.65,6061.0,112.71,112.8,112.63,112.65,6061.0
2019-09-25 13:00:00,112.65,112.79,112.56,112.79,16888.0,112.65,112.79,112.56,112.79,16888.0
2019-09-25 13:05:00,112.82,112.91,112.77,112.9,4614.0,112.82,112.91,112.77,112.9,4614.0
2019-09-25 13:10:00,112.84,112.94,112.84,112.89,1903.0,112.84,112.94,112.84,112.89,1903.0
2019-09-25 13:15:00,112.91,112.91,112.81,112.81,5350.0,112.91,112.91,112.81,112.81,5350.0
2019-09-25 13:20:00,112.81,112.9,112.78,112.81,2100.0,112.81,112.9,112.78,112.81,2100.0
2019-09-25 13:25:00,112.78,112.78,112.65,112.68,3838.0,112.78,112.78,112.65,112.68,3838.0
2019-09-25 13:30:00,112.67,112.72,112.62,112.63,5700.0,112.67,112.72,112.62,112.63,5700.0
2019-09-25 13:35:00,112.66,112.68,112.61,112.61,1900.0,112.66,112.68,112.61,112.61,1900.0
2019-09-25 13:40:00,112.65,112.65,112.58,112.58,2978.0,112.65,112.65,112.58,112.58,2978.0
2019-09-25 13:45:00,112.62,112.67,112.59,112.61,4100.0,112.62,112.67,112.59,112.61,4100.0
2019-09-25 13:50:00,112.57,112.61,112.51,112.57,6525.0,112.57,112.61,112.51,112.57,6525.0
2019-09-25 13:55:00,112.6,112.66,112.56,112.62,10466.0,112.6,112.66,112.56,112.62,10466.0
2019-09-25 14:00:00,112.63,112.9,112.62,112.89,12408.0,112.63,112.9,112.62,112.89,12408.0
2019-09-25 14:05:00,112.9,113.03,112.88,112.99,4450.0,112.9,113.03,112.88,112.99,4450.0
2019-09-25 14:10:00,113.01,113.05,112.93,112.95,18031.0,113.01,113.05,112.93,112.95,18031.0
2019-09-25 14:15:00,112.95,112.99,112.85,112.91,7506.0,112.95,112.99,112.85,112.91,7506.0
2019-09-25 14:20:00,112.88,112.95,112.86,112.92,4400.0,112.88,112.95,112.86,112.92,4400.0
2019-09-25 14:25:00,112.88,112.9,112.85,112.86,4250.0,112.88,112.9,112.85,112.86,4250.0
2019-09-25 14:30:00,112.87,112.97,112.86,112.97,5912.0,112.87,112.97,112.86,112.97,5912.0
2019-09-25 14:35:00,112.97,113.06,112.96,113.02,3967.0,112.97,113.06,112.96,113.02,3967.0
2019-09-25 14:40:00,113.05,113.12,113.01,113.04,5096.0,113.05,113.12,113.01,113.04,5096.0
2019-09-25 14:45:00,113.08,113.08,113.01,113.01,4920.0,113.08,113.08,113.01,113.01,4920.0
2019-09-25 14:50:00,112.98,113.06,112.94,113.04,4000.0,112.98,113.06,112.94,113.04,4000.0
2019-09-25 14:55:00,113.03,113.05,112.96,112.99,5184.0,113.03,113.05,112.96,112.99,5184.0
2019-09-25 15:00:00,112.97,113.01,112.94,113.01,3800.0,112.97,113.01,112.94,113.01,3800.0
2019-09-25 15:05:00,112.98,113.0,112.9,112.92,6426.0,112.98,113.0,112.9,112.92,6426.0
2019-09-25 15:10:00,112.94,112.96,112.92,112.93,4662.0,112.94,112.96,112.92,112.93,4662.0
2019-09-25 15:15:00,112.93,112.93,112.81,112.86,7903.0,112.93,112.93,112.81,112.86,7903.0
2019-09-25 15:20:00,112.86,112.88,112.77,112.87,9641.0,112.86,112.88,112.77,112.87,9641.0
2019-09-25 15:25:00,112.88,112.88,112.77,112.77,3790.0,112.88,112.88,112.77,112.77,3790.0
2019-09-25 15:30:00,112.8,112.83,112.75,112.81,15868.0,112.8,112.83,112.75,112.81,15868.0
2019-09-25 15:35:00,112.82,113.12,112.81,113.09,15756.0,112.82,113.12,112.81,113.09,15756.0
2019-09-25 15:40:00,113.08,113.14,113.02,113.04,14903.0,113.08,113.14,113.02,113.04,14903.0
2019-09-25 15:45:00,113.04,113.05,112.92,113.02,23589.0,113.04,113.05,112.92,113.02,23589.0
2019-09-25 15:50:00,113.02,113.08,112.88,112.94,31503.0,113.02,113.08,112.88,112.94,31503.0
2019-09-25 15:55:00,112.93,113.06,112.93,112.98,80032.0,112.93,113.06,112.93,112.98,80032.0
2019-09-26 09:30:00,113.51,113.52,112.71,113.22,40227.0,113.51,113.52,112.71,113.22,40227.0
2019-09-26 09:35:00,113.35,113.58,112.95,113.04,15894.0,113.35,113.58,112.95,113.04,15894.0
2019-09-26 09:40:00,112.95,113.19,112.77,113.01,31687.0,112.95,113.19,112.77,113.01,31687.0
2019-09-26 09:45:00,113.03,113.06,112.58,112.62,4182.0,113.03,113.06,112.58,112.62,4182.0
2019-09-26 09:50:00,112.54,112.57,112.16,112.16,10361.0,112.54,112.57,112.16,112.16,10361.0
2019-09-26 09:55:00,112.16,112.61,112.1,112.56,30955.0,112.16,112.61,112.1,112.56,30955.0
2019-09-26 10:00:00,112.54,112.59,112.38,112.56,21565.0,112.54,112.59,112.38,112.56,21565.0
2019-09-26 10:05:00,112.52,112.59,112.31,112.31,6900.0,112.52,112.59,112.31,112.31,6900.0
2019-09-26 10:10:00,112.38,112.38,112.05,112.05,5776.0,112.38,112.38,112.05,112.05,5776.0
2019-09-26 10:15:00,112.03,112.07,111.79,111.79,27057.0,112.03,112.07,111.79,111.79,27057.0
2019-09-26 10:20:00,111.82,112.01,111.81,111.97,20734.0,111.82,112.01,111.81,111.97,20734.0
2019-09-26 10:25:00,112.0,112.01,111.9,111.94,3608.0,112.0,112.01,111.9,111.94,3608.0
2019-09-26 10:30:00,111.96,112.05,111.91,111.99,12139.0,111.96,112.05,111.91,111.99,12139.0
2019-09-26 10:35:00,111.97,112.04,111.94,111.98,5547.0,111.97,112.04,111.94,111.98,5547.0
2019-09-26 10:40:00,112.04,112.1,111.98,112.07,6398.0,112.04,112.1,111.98,112.07,6398.0
2019-09-26 10:45:00,112.08,112.26,112.04,112.25,7899.0,112.08,112.26,112.04,112.25,7899.0
2019-09-26 10:50:00,112.25,112.25,112.11,112.14,4893.0,112.25,112.25,112.11,112.14,4893.0
2019-09-26 10:55:00,112.17,112.24,112.04,112.09,20320.0,112.17,112.24,112.04,112.09,20320.0
2019-09-26 11:00:00,112.02,112.04,111.62,111.76,10625.0,112.02,112.04,111.62,111.76,10625.0
2019-09-26 11:05:00,111.76,111.8,111.63,111.69,4694.0,111.76,111.8,111.63,111.69,4694.0
2019-09-26 11:10:00,111.72,111.9,111.72,111.84,4846.0,111.72,111.9,111.72,111.84,4846.0
2019-09-26 11:15:00,111.84,111.84,111.43,111.5,19366.0,111.84,111.84,111.43,111.5,19366.0
2019-09-26 11:20:00,111.46,111.46,111.33,111.37,6900.0,111.46,111.46,111.33,111.37,6900.0
2019-09-26 11:25:00,111.37,111.54,111.34,111.52,6549.0,111.37,111.54,111.34,111.52,6549.0
2019-09-26 11:30:00,111.55,111.59,111.46,111.58,8352.0,111.55,111.59,111.46,111.58,8352.0
2019-09-26 11:35:00,111.62,111.82,111.61,111.63,10345.0,111.62,111.82,111.61,111.63,10345.0
2019-09-26 11:40:00,111.66,111.72,111.54,111.55,17329.0,111.66,111.72,111.54,111.55,17329.0
2019-09-26 11:45:00,111.55,111.63,111.49,111.53,5074.0,111.55,111.63,111.49,111.53,5074.0
2019-09-26 11:50:00,111.52,111.61,111.45,111.52,7970.0,111.52,111.61,111.45,111.52,7970.0
2019-09-26 11:55:00,111.51,111.68,111.51,111.65,4850.0,111.51,111.68,111.51,111.65,4850.0
2019-09-26 12:00:00,111.63,111.91,111.61,111.9,5656.0,111.63,111.91,111.61,111.9,5656.0
2019-09-26 12:05:00,111.9,111.93,111.79,111.84,7900.0,111.9,111.93,111.79,111.84,7900.0
2019-09-26 12:10:00,111.83,111.92,111.8,111.86,5504.0,111.83,111.92,111.8,111.86,5504.0
2019-09-26 12:15:00,111.86,111.93,111.83,111.89,8126.0,111.86,111.93,111.83,111.89,8126.0
2019-09-26 12:20:00,111.89,111.91,111.79,111.81,4165.0,111.89,111.91,111.79,111.81,4165.0
2019-09-26 12:25:00,111.84,112.08,111.77,111.99,6000.0,111.84,112.08,111.77,111.99,6000.0
2019-09-26 12:30:00,112.04,112.04,111.85,111.86,2460.0,112.04,112.04,111.85,111.86,2460.0
2019-09-26 12:35:00,111.87,112.04,111.86,111.98,5315.0,111.87,112.04,111.86,111.98,5315.0
2019-09-26 12:40:00,111.99,111.99,111.87,111.91,2800.0,111.99,111.99,111.87,111.91,2800.0
2019-09-26 12:45:00,111.87,111.92,111.85,111.91,3878.0,111.87,111.92,111.85,111.91,3878.0
2019-09-26 12:50:00,111.87,111.92,111.79,111.79,3749.0,111.87,111.92,111.79,111.79,3749.0
2019-09-26 12:55:00,111.8,111.94,111.8,111.89,3895.0,111.8,111.94,111.8,111.89,3895.0
2019-09-26 13:00:00,111.88,111.92,111.71,111.92,10300.0,111.88,111.92,111.71,111.92,10300.0
2019-09-26 13:05:00,111.9,111.98,111.89,111.94,3174.0,111.9,111.98,111.89,111.94,3174.0
2019-09-26 13:10:00,111.97,111.98,111.87,111.9,3500.0,111.97,111.98,111.87,111.9,3500.0
2019-09-26 13:15:00,111.9,111.95,111.84,111.84,4481.0,111.9,111.95,111.84,111.84,4481.0
2019-09-26 13:20:00,111.84,111.87,111.75,111.83,3347.0,111.84,111.87,111.75,111.83,3347.0
2019-09-26 13:25:00,111.83,111.87,111.79,111.84,3513.0,111.83,111.87,111.79,111.84,3513.0
2019-09-26 13:30:00,111.84,111.86,111.79,111.82,3258.0,111.84,111.86,111.79,111.82,3258.0
2019-09-26 13:35:00,111.82,112.07,111.81,112.07,3554.0,111.82,112.07,111.81,112.07,3554.0
2019-09-26 13:40:00,112.05,112.05,111.95,111.95,1500.0,112.05,112.05,111.95,111.95,1500.0
2019-09-26 13:45:00,112.01,112.07,111.98,112.0,4683.0,112.01,112.07,111.98,112.0,4683.0
2019-09-26 13:50:00,111.98,112.16,111.98,112.16,2768.0,111.98,112.16,111.98,112.16,2768.0
2019-09-26 13:55:00,112.16,112.24,112.09,112.23,1900.0,112.16,112.24,112.09,112.23,1900.0
2019-09-26 14:00:00,112.29,112.33,112.23,112.25,3546.0,112.29,112.33,112.23,112.25,3546.0
2019-09-26 14:05:00,112.24,112.44,112.22,112.41,5443.0,112.24,112.44,112.22,112.41,5443.0
2019-09-26 14:10:00,112.42,112.45,112.23,112.28,3859.0,112.42,112.45,112.23,112.28,3859.0
2019-09-26 14:15:00,112.28,112.35,112.18,112.22,3154.0,112.28,112.35,112.18,112.22,3154.0
2019-09-26 14:20:00,112.26,112.31,112.22,112.22,1050.0,112.26,112.31,112.22,112.22,1050.0
2019-09-26 14:25:00,112.28,112.41,112.25,112.41,14967.0,112.28,112.41,112.25,112.41,14967.0
2019-09-26 14:30:00,112.44,112.51,112.42,112.5,15567.0,112.44,112.51,112.42,112.5,15567.0
2019-09-26 14:35:00,112.47,112.47,112.39,112.4,11351.0,112.47,112.47,112.39,112.4,11351.0
2019-09-26 14:40:00,112.43,112.48,112.42,112.48,4459.0,112.43,112.48,112.42,112.48,4459.0
2019-09-26 14:45:00,112.45,112.48,112.32,112.33,5962.0,112.45,112.48,112.32,112.33,5962.0
2019-09-26 14:50:00,112.32,112.43,112.28,112.35,10007.0,112.32,112.43,112.28,112.35,10007.0
2019-09-26 14:55:00,112.34,112.44,112.34,112.35,5519.0,112.34,112.44,112.34,112.35,5519.0
2019-09-26 15:00:00,112.36,112.5,112.33,112.47,10170.0,112.36,112.5,112.33,112.47,10170.0
2019-09-26 15:05:00,112.48,112.48,112.38,112.42,16112.0,112.48,112.48,112.38,112.42,16112.0
2019-09-26 15:10:00,112.4,112.42,112.29,112.39,4992.0,112.4,112.42,112.29,112.39,4992.0
2019-09-26 15:15:00,112.4,112.5,112.38,112.5,3122.0,112.4,112.5,112.38,112.5,3122.0
2019-09-26 15:20:00,112.49,112.6,112.43,112.57,10345.0,112.49,112.6,112.43,112.57,10345.0
2019-09-26 15:25:00,112.53,112.73,112.53,112.65,10752.0,112.53,112.73,112.53,112.65,10752.0
2019-09-26 15:30:00,112.67,112.8,112.6,112.76,7590.0,112.67,112.8,112.6,112.76,7590.0
2019-09-26 15:35:00,112.76,112.83,112.66,112.66,10648.0,112.76,112.83,112.66,112.66,10648.0
2019-09-26 15:40:00,112.67,112.67,112.53,112.56,15211.0,112.67,112.67,112.53,112.56,15211.0
2019-09-26 15:45:00,112.58,112.74,112.56,112.64,23944.0,112.58,112.74,112.56,112.64,23944.0
2019-09-26 15:50:00,112.63,112.68,112.52,112.55,26234.0,112.63,112.68,112.52,112.55,26234.0
2019-09-26 15:55:00,112.54,112.62,112.37,112.42,83152.0,112.54,112.62,112.37,112.42,83152.0
2019-09-27 09:30:00,113.29,113.3,112.6,112.76,33670.0,113.29,113.3,112.6,112.76,33670.0
2019-09-27 09:35:00,112.73,113.42,112.7,113.42,37461.0,112.73,113.42,112.7,113.42,37461.0
2019-09-27 09:40:00,113.41,113.84,113.27,113.81,7240.0,113.41,113.84,113.27,113.81,7240.0
2019-09-27 09:45:00,113.74,113.84,113.66,113.76,11931.0,113.74,113.84,113.66,113.76,11931.0
2019-09-27 09:50:00,113.75,113.86,113.75,113.76,25078.0,113.75,113.86,113.75,113.76,25078.0
2019-09-27 09:55:00,113.75,113.77,113.64,113.69,14397.0,113.75,113.77,113.64,113.69,14397.0
2019-09-27 10:00:00,113.69,113.79,113.6,113.74,15304.0,113.69,113.79,113.6,113.74,15304.0
2019-09-27 10:05:00,113.76,113.94,113.7,113.84,27285.0,113.76,113.94,113.7,113.84,27285.0
2019-09-27 10:10:00,113.79,113.91,113.74,113.81,11314.0,113.79,113.91,113.74,113.81,11314.0
2019-09-27 10:15:00,113.74,113.78,113.52,113.53,13960.0,113.74,113.78,113.52,113.53,13960.0
2019-09-27 10:20:00,113.52,113.52,113.35,113.43,9785.0,113.52,113.52,113.35,113.43,9785.0
2019-09-27 10:25:00,113.46,113.49,113.4,113.48,6338.0,113.46,113.49,113.4,113.48,6338.0
2019-09-27 10:30:00,113.44,113.6,113.44,113.57,6808.0,113.44,113.6,113.44,113.57,6808.0
2019-09-27 10:35:00,113.56,113.6,113.49,113.52,8140.0,113.56,113.6,113.49,113.52,8140.0
2019-09-27 10:40:00,113.54,113.84,113.5,113.83,24938.0,113.54,113.84,113.5,113.83,24938.0
2019-09-27 10:45:00,113.85,114.14,113.85,114.13,15428.0,113.85,114.14,113.85,114.13,15428.0
2019-09-27 10:50:00,114.13,114.29,114.1,114.29,26905.0,114.13,114.29,114.1,114.29,26905.0
2019-09-27 10:55:00,114.32,114.35,114.19,114.22,6275.0,114.32,114.35,114.19,114.22,6275.0
2019-09-27 11:00:00,114.2,114.32,114.2,114.25,5833.0,114.2,114.32,114.2,114.25,5833.0
2019-09-27 11:05:00,114.27,114.28,114.16,114.2,14946.0,114.27,114.28,114.16,114.2,14946.0
2019-09-27 11:10:00,114.24,114.34,114.16,114.25,23217.0,114.24,114.34,114.16,114.25,23217.0
2019-09-27 11:15:00,114.27,114.34,114.18,114.31,13662.0,114.27,114.34,114.18,114.31,13662.0
2019-09-27 11:20:00,114.31,114.38,114.29,114.37,6638.0,114.31,114.38,114.29,114.37,6638.0
2019-09-27 11:25:00,114.37,114.42,114.25,114.27,5252.0,114.37,114.42,114.25,114.27,5252.0
2019-09-27 11:30:00,114.28,114.36,114.26,114.28,3874.0,114.28,114.36,114.26,114.28,3874.0
2019-09-27 11:35:00,114.28,114.33,113.45,113.77,21097.0,114.28,114.33,113.45,113.77,21097.0
2019-09-27 11:40:00,113.8,114.0,113.78,113.9,23351.0,113.8,114.0,113.78,113.9,23351.0
2019-09-27 11:45:00,113.83,114.08,113.78,113.93,14890.0,113.83,114.08,113.78,113.93,14890.0
2019-09-27 11:50:00,113.91,113.99,113.82,113.91,8326.0,113.91,113.99,113.82,113.91,8326.0
2019-09-27 11:55:00,113.93,114.3,113.93,114.16,19019.0,113.93,114.3,113.93,114.16,19019.0
2019-09-27 12:00:00,114.19,114.19,114.0,114.04,4751.0,114.19,114.19,114.0,114.04,4751.0
2019-09-27 12:05:00,114.06,114.1,113.97,114.07,3850.0,114.06,114.1,113.97,114.07,3850.0
2019-09-27 12:10:00,114.1,114.14,113.97,114.04,7953.0,114.1,114.14,113.97,114.04,7953.0
2019-09-27 12:15:00,114.0,114.07,113.88,113.95,8438.0,114.0,114.07,113.88,113.95,8438.0
2019-09-27 12:20:00,113.95,114.19,113.94,114.11,30559.0,113.95,114.19,113.94,114.11,30559.0
2019-09-27 12:25:00,114.12,114.22,114.11,114.15,18631.0,114.12,114.22,114.11,114.15,18631.0
2019-09-27 12:30:00,114.1,114.14,113.82,113.85,7568.0,114.1,114.14,113.82,113.85,7568.0
2019-09-27 12:35:00,113.88,114.03,113.85,114.03,4958.0,113.88,114.03,113.85,114.03,4958.0
2019-09-27 12:40:00,114.06,114.16,113.9,113.9,7132.0,114.06,114.16,113.9,113.9,7132.0
2019-09-27 12:45:00,113.91,114.0,113.86,113.89,24988.0,113.91,114.0,113.86,113.89,24988.0
2019-09-27 12:50:00,113.91,113.91,113.69,113.74,4801.0,113.91,113.91,113.69,113.74,4801.0
2019-09-27 12:55:00,113.87,113.87,113.57,113.59,16694.0,113.87,113.87,113.57,113.59,16694.0
2019-09-27 13:00:00,113.56,113.72,113.49,113.6,9329.0,113.56,113.72,113.49,113.6,9329.0
2019-09-27 13:05:00,113.6,113.83,113.6,113.8,5127.0,113.6,113.83,113.6,113.8,5127.0
2019-09-27 13:10:00,113.78,113.78,113.57,113.57,5850.0,113.78,113.78,113.57,113.57,5850.0
2019-09-27 13:15:00,113.57,113.57,113.4,113.45,5131.0,113.57,113.57,113.4,113.45,5131.0
2019-09-27 13:20:00,113.42,113.48,113.34,113.36,10487.0,113.42,113.48,113.34,113.36,10487.0
2019-09-27 13:25:00,113.35,113.49,113.35,113.49,12301.0,113.35,113.49,113.35,113.49,12301.0
2019-09-27 13:30:00,113.49,113.5,113.34,113.47,20278.0,113.49,113.5,113.34,113.47,20278.0
2019-09-27 13:35:00,113.48,113.49,113.36,113.45,4823.0,113.48,113.49,113.36,113.45,4823.0
2019-09-27 13:40:00,113.42,113.5,113.41,113.43,14528.0,113.42,113.5,113.41,113.43,14528.0
2019-09-27 13:45:00,113.42,113.43,113.37,113.4,5220.0,113.42,113.43,113.37,113.4,5220.0
2019-09-27 13:50:00,113.38,113.38,113.24,113.36,15644.0,113.38,113.38,113.24,113.36,15644.0
2019-09-27 13:55:00,113.38,113.48,113.36,113.37,3345.0,113.38,113.48,113.36,113.37,3345.0
2019-09-27 14:00:00,113.38,113.45,113.3,113.4,13011.0,113.38,113.45,113.3,113.4,13011.0
2019-09-27 14:05:00,113.36,113.42,113.34,113.35,3752.0,113.36,113.42,113.34,113.35,3752.0
2019-09-27 14:10:00,113.36,113.44,113.3,113.44,6343.0,113.36,113.44,113.3,113.44,6343.0
2019-09-27 14:15:00,113.41,113.43,113.32,113.36,3080.0,113.41,113.43,113.32,113.36,3080.0
2019-09-27 14:20:00,113.36,113.48,113.36,113.36,5506.0,113.36,113.48,113.36,113.36,5506.0
2019-09-27 14:25:00,113.34,113.42,113.3,113.42,6239.0,113.34,113.42,113.3,113.42,6239.0
2019-09-27 14:30:00,113.41,113.46,113.37,113.39,3515.0,113.41,113.46,113.37,113.39,3515.0
2019-09-27 14:35:00,113.4,113.5,113.34,113.34,6800.0,113.4,113.5,113.34,113.34,6800.0
2019-09-27 14:40:00,113.38,113.41,113.35,113.4,5423.0,113.38,113.41,113.35,113.4,5423.0
2019-09-27 14:45:00,113.42,113.46,113.35,113.35,7000.0,113.42,113.46,113.35,113.35,7000.0
2019-09-27 14:50:00,113.36,113.38,113.3,113.37,8520.0,113.36,113.38,113.3,113.37,8520.0
2019-09-27 14:55:00,113.36,113.46,113.35,113.45,4616.0,113.36,113.46,113.35,113.45,4616.0
2019-09-27 15:00:00,113.45,113.51,113.41,113.43,11380.0,113.45,113.51,113.41,113.43,11380.0
2019-09-27 15:05:00,113.45,113.48,113.36,113.41,6235.0,113.45,113.48,113.36,113.41,6235.0
2019-09-27 15:10:00,113.41,113.44,113.33,113.34,18095.0,113.41,113.44,113.33,113.34,18095.0
2019-09-27 15:15:00,113.34,113.49,113.34,113.46,9500.0,113.34,113.49,113.34,113.46,9500.0
2019-09-27 15:20:00,113.47,113.56,113.46,113.54,10936.0,113.47,113.56,113.46,113.54,10936.0
2019-09-27 15:25:00,113.55,113.57,113.44,113.5,10160.0,113.55,113.57,113.44,113.5,10160.0
2019-09-27 15:30:00,113.49,113.74,113.46,113.69,17300.0,113.49,113.74,113.46,113.69,17300.0
2019-09-27 15:35:00,113.71,113.81,113.66,113.8,10531.0,113.71,113.81,113.66,113.8,10531.0
2019-09-27 15:40:00,113.8,113.96,113.78,113.84,46546.0,113.8,113.96,113.78,113.84,46546.0
2019-09-27 15:45:00,113.83,114.01,113.79,113.98,37429.0,113.83,114.01,113.79,113.98,37429.0
2019-09-27 15:50:00,113.97,114.23,113.95,114.17,67608.0,113.97,114.23,113.95,114.17,67608.0
2019-09-27 15:55:00,114.2,114.41,114.04,114.32,256779.0,114.2,114.41,114.04,114.32,256779.0
2019-09-30 09:30:00,114.46,115.47,114.46,115.07,63230.0,114.46,115.47,114.46,115.07,63230.0
2019-09-30 09:35:00,115.24,115.45,115.05,115.09,12645.0,115.24,115.45,115.05,115.09,12645.0
2019-09-30 09:40:00,115.19,115.32,115.08,115.21,4813.0,115.19,115.32,115.08,115.21,4813.0
2019-09-30 09:45:00,115.2,115.36,115.1,115.23,20330.0,115.2,115.36,115.1,115.23,20330.0
2019-09-30 09:50:00,115.19,115.41,115.11,115.28,63850.0,115.19,115.41,115.11,115.28,63850.0
2019-09-30 09:55:00,115.27,115.38,115.23,115.33,14090.0,115.27,115.38,115.23,115.33,14090.0
2019-09-30 10:00:00,115.27,115.32,114.91,115.07,26426.0,115.27,115.32,114.91,115.07,26426.0
2019-09-30 10:05:00,115.05,115.24,115.03,115.2,8679.0,115.05,115.24,115.03,115.2,8679.0
2019-09-30 10:10:00,115.19,115.33,115.13,115.19,10000.0,115.19,115.33,115.13,115.19,10000.0
2019-09-30 10:15:00,115.26,115.31,115.13,115.17,4946.0,115.26,115.31,115.13,115.17,4946.0
2019-09-30 10:20:00,115.09,115.25,114.98,115.22,10870.0,115.09,115.25,114.98,115.22,10870.0
2019-09-30 10:25:00,115.2,115.22,115.11,115.14,6841.0,115.2,115.22,115.11,115.14,6841.0
2019-09-30 10:30:00,115.16,115.33,115.13,115.3,19277.0,115.16,115.33,115.13,115.3,19277.0
2019-09-30 10:35:00,115.29,115.32,115.24,115.26,11207.0,115.29,115.32,115.24,115.26,11207.0
2019-09-30 10:40:00,115.28,115.47,115.26,115.39,21239.0,115.28,115.47,115.26,115.39,21239.0
2019-09-30 10:45:00,115.39,115.39,115.26,115.29,6610.0,115.39,115.39,115.26,115.29,6610.0
2019-09-30 10:50:00,115.32,115.48,115.23,115.46,40421.0,115.32,115.48,115.23,115.46,40421.0
2019-09-30 10:55:00,115.44,115.49,115.43,115.46,7905.0,115.44,115.49,115.43,115.46,7905.0
2019-09-30 11:00:00,115.48,115.72,115.46,115.68,22509.0,115.48,115.72,115.46,115.68,22509.0
2019-09-30 11:05:00,115.68,115.79,115.45,115.53,14801.0,115.68,115.79,115.45,115.53,14801.0
2019-09-30 11:10:00,115.54,115.54,115.23,115.27,10426.0,115.54,115.54,115.23,115.27,10426.0
2019-09-30 11:15:00,115.25,115.25,115.07,115.08,7006.0,115.25,115.25,115.07,115.08,7006.0
2019-09-30 11:20:00,115.06,115.2,115.05,115.2,12144.0,115.06,115.2,115.05,115.2,12144.0
2019-09-30 11:25:00,115.21,115.32,115.18,115.29,13593.0,115.21,115.32,115.18,115.29,13593.0
2019-09-30 11:30:00,115.32,115.33,115.15,115.22,22603.0,115.32,115.33,115.15,115.22,22603.0
2019-09-30 11:35:00,115.19,115.25,115.18,115.21,7283.0,115.19,115.25,115.18,115.21,7283.0
2019-09-30 11:40:00,115.2,115.21,114.94,115.0,23100.0,115.2,115.21,114.94,115.0,23100.0
2019-09-30 11:45:00,114.98,115.01,114.87,114.87,29826.0,114.98,115.01,114.87,114.87,29826.0
2019-09-30 11:50:00,114.83,114.91,114.74,114.87,24313.0,114.83,114.91,114.74,114.87,24313.0
2019-09-30 11:55:00,114.85,114.88,114.8,114.82,2872.0,114.85,114.88,114.8,114.82,2872.0
2019-09-30 12:00:00,114.81,114.85,114.65,114.69,6786.0,114.81,114.85,114.65,114.69,6786.0
2019-09-30 12:05:00,114.67,114.71,114.54,114.54,20288.0,114.67,114.71,114.54,114.54,20288.0
2019-09-30 12:10:00,114.53,114.56,114.46,114.53,6245.0,114.53,114.56,114.46,114.53,6245.0
2019-09-30 12:15:00,114.52,114.54,114.44,114.44,2800.0,114.52,114.54,114.44,114.44,2800.0
2019-09-30 12:20:00,114.42,114.71,114.42,114.62,10937.0,114.42,114.71,114.42,114.62,10937.0
2019-09-30 12:25:00,114.63,114.76,114.63,114.74,4905.0,114.63,114.76,114.63,114.74,4905.0
2019-09-30 12:30:00,114.77,114.78,114.67,114.68,3665.0,114.77,114.78,114.67,114.68,3665.0
2019-09-30 12:35:00,114.68,114.71,114.64,114.64,5200.0,114.68,114.71,114.64,114.64,5200.0
2019-09-30 12:40:00,114.68,114.74,114.68,114.73,4232.0,114.68,114.74,114.68,114.73,4232.0
2019-09-30 12:45:00,114.76,114.78,114.67,114.78,4960.0,114.76,114.78,114.67,114.78,4960.0
2019-09-30 12:50:00,114.79,114.79,114.69,114.71,2374.0,114.79,114.79,114.69,114.71,2374.0
2019-09-30 12:55:00,114.69,114.73,114.68,114.69,3446.0,114.69,114.73,114.68,114.69,3446.0
2019-09-30 13:00:00,114.71,114.74,114.67,114.67,4178.0,114.71,114.74,114.67,114.67,4178.0
2019-09-30 13:05:00,114.67,114.71,114.65,114.69,4043.0,114.67,114.71,114.65,114.69,4043.0
2019-09-30 13:10:00,114.69,114.73,114.67,114.72,10234.0,114.69,114.73,114.67,114.72,10234.0
2019-09-30 13:15:00,114.71,114.75,114.68,114.71,6537.0,114.71,114.75,114.68,114.71,6537.0
2019-09-30 13:20:00,114.7,114.7,114.58,114.59,3856.0,114.7,114.7,114.58,114.59,3856.0
2019-09-30 13:25:00,114.59,114.6,114.49,114.52,8716.0,114.59,114.6,114.49,114.52,8716.0
2019-09-30 13:30:00,114.52,114.56,114.51,114.55,5277.0,114.52,114.56,114.51,114.55,5277.0
2019-09-30 13:35:00,114.57,114.66,114.56,114.66,6186.0,114.57,114.66,114.56,114.66,6186.0
2019-09-30 13:40:00,114.67,114.78,114.67,114.75,6900.0,114.67,114.78,114.67,114.75,6900.0
2019-09-30 13:45:00,114.77,114.89,114.76,114.87,9620.0,114.77,114.89,114.76,114.87,9620.0
2019-09-30 13:50:00,114.87,114.98,114.82,114.82,27828.0,114.87,114.98,114.82,114.82,27828.0
2019-09-30 13:55:00,114.8,114.84,114.65,114.65,13331.0,114.8,114.84,114.65,114.65,13331.0
2019-09-30 14:00:00,114.71,114.74,114.63,114.71,20870.0,114.71,114.74,114.63,114.71,20870.0
2019-09-30 14:05:00,114.72,114.85,114.71,114.85,7501.0,114.72,114.85,114.71,114.85,7501.0
2019-09-30 14:10:00,114.87,114.88,114.74,114.76,18219.0,114.87,114.88,114.74,114.76,18219.0
2019-09-30 14:15:00,114.76,114.88,114.73,114.73,11685.0,114.76,114.88,114.73,114.73,11685.0
2019-09-30 14:20:00,114.74,114.76,114.7,114.71,4354.0,114.74,114.76,114.7,114.71,4354.0
2019-09-30 14:25:00,114.7,114.7,114.57,114.64,21101.0,114.7,114.7,114.57,114.64,21101.0
2019-09-30 14:30:00,114.68,114.72,114.61,114.62,8668.0,114.68,114.72,114.61,114.62,8668.0
2019-09-30 14:35:00,114.61,114.62,114.39,114.4,212570.0,114.61,114.62,114.39,114.4,212570.0
2019-09-30 14:40:00,114.37,114.41,114.21,114.34,13307.0,114.37,114.41,114.21,114.34,13307.0
2019-09-30 14:45:00,114.31,114.38,114.25,114.28,7038.0,114.31,114.38,114.25,114.28,7038.0
2019-09-30 14:50:00,114.29,114.33,114.16,114.18,12295.0,114.29,114.33,114.16,114.18,12295.0
2019-09-30 14:55:00,114.18,114.21,114.09,114.16,11475.0,114.18,114.21,114.09,114.16,11475.0
2019-09-30 15:00:00,114.17,114.19,113.96,113.99,22793.0,114.17,114.19,113.96,113.99,22793.0
2019-09-30 15:05:00,114.01,114.14,114.0,114.09,16767.0,114.01,114.14,114.0,114.09,16767.0
2019-09-30 15:10:00,114.09,114.09,113.96,114.05,29902.0,114.09,114.09,113.96,114.05,29902.0
2019-09-30 15:15:00,114.05,114.15,114.03,114.14,10444.0,114.05,114.15,114.03,114.14,10444.0
2019-09-30 15:20:00,114.13,114.14,114.06,114.09,18558.0,114.13,114.14,114.06,114.09,18558.0
2019-09-30 15:25:00,114.08,114.11,114.0,114.02,10817.0,114.08,114.11,114.0,114.02,10817.0
2019-09-30 15:30:00,114.01,114.01,113.9,113.9,11550.0,114.01,114.01,113.9,113.9,11550.0
2019-09-30 15:35:00,113.9,114.02,113.86,114.01,20213.0,113.9,114.02,113.86,114.01,20213.0
2019-09-30 15:40:00,114.0,114.18,113.97,114.18,13979.0,114.0,114.18,113.97,114.18,13979.0
2019-09-30 15:45:00,114.18,114.23,114.0,114.02,30672.0,114.18,114.23,114.0,114.02,30672.0
2019-09-30 15:50:00,114.05,114.19,114.04,114.09,28180.0,114.05,114.19,114.04,114.09,28180.0
2019-09-30 15:55:00,114.01,114.22,114.01,114.16,84058.0,114.01,114.22,114.01,114.16,84058.0
2019-10-01 09:30:00,114.91,115.09,114.08,114.12,39462.0,114.91,115.09,114.08,114.12,39462.0
2019-10-01 09:35:00,114.13,114.2,113.89,113.92,16421.0,114.13,114.2,113.89,113.92,16421.0
2019-10-01 09:40:00,113.96,114.26,113.82,113.93,6952.0,113.96,114.26,113.82,113.93,6952.0
2019-10-01 09:45:00,113.97,113.99,113.77,113.89,7550.0,113.97,113.99,113.77,113.89,7550.0
2019-10-01 09:50:00,113.87,114.24,113.87,114.14,6842.0,113.87,114.24,113.87,114.14,6842.0
2019-10-01 09:55:00,114.17,114.23,113.86,113.86,12519.0,114.17,114.23,113.86,113.86,12519.0
2019-10-01 10:00:00,113.86,113.95,113.61,113.75,13658.0,113.86,113.95,113.61,113.75,13658.0
2019-10-01 10:05:00,113.77,113.77,113.48,113.48,9120.0,113.77,113.77,113.48,113.48,9120.0
2019-10-01 10:10:00,113.47,113.76,113.42,113.72,10925.0,113.47,113.76,113.42,113.72,10925.0
2019-10-01 10:15:00,113.73,113.89,113.73,113.84,4264.0,113.73,113.89,113.73,113.84,4264.0
2019-10-01 10:20:00,113.89,113.99,113.78,113.94,24607.0,113.89,113.99,113.78,113.94,24607.0
2019-10-01 10:25:00,113.97,114.09,113.8,114.09,30724.0,113.97,114.09,113.8,114.09,30724.0
2019-10-01 10:30:00,114.12,114.22,114.07,114.17,9482.0,114.12,114.22,114.07,114.17,9482.0
2019-10-01 10:35:00,114.2,114.21,114.07,114.21,6032.0,114.2,114.21,114.07,114.21,6032.0
2019-10-01 10:40:00,114.21,114.21,114.02,114.15,9460.0,114.21,114.21,114.02,114.15,9460.0
2019-10-01 10:45:00,114.18,114.34,114.17,114.3,18384.0,114.18,114.34,114.17,114.3,18384.0
2019-10-01 10:50:00,114.3,114.35,114.25,114.31,20009.0,114.3,114.35,114.25,114.31,20009.0
2019-10-01 10:55:00,114.32,114.4,114.26,114.32,17974.0,114.32,114.4,114.26,114.32,17974.0
2019-10-01 11:00:00,114.31,114.49,114.22,114.32,24965.0,114.31,114.49,114.22,114.32,24965.0
2019-10-01 11:05:00,114.33,114.33,114.08,114.17,14360.0,114.33,114.33,114.08,114.17,14360.0
2019-10-01 11:10:00,114.15,114.19,114.03,114.08,8816.0,114.15,114.19,114.03,114.08,8816.0
2019-10-01 11:15:00,114.06,114.34,114.06,114.26,20891.0,114.06,114.34,114.06,114.26,20891.0
2019-10-01 11:20:00,114.21,114.28,114.08,114.09,8744.0,114.21,114.28,114.08,114.09,8744.0
2019-10-01 11:25:00,114.08,114.17,114.0,114.13,13672.0,114.08,114.17,114.0,114.13,13672.0
2019-10-01 11:30:00,114.16,114.2,113.94,113.95,12589.0,114.16,114.2,113.94,113.95,12589.0
2019-10-01 11:35:00,113.92,114.08,113.89,114.0,16203.0,113.92,114.08,113.89,114.0,16203.0
2019-10-01 11:40:00,114.02,114.08,113.86,114.0,15971.0,114.02,114.08,113.86,114.0,15971.0
2019-10-01 11:45:00,113.97,113.99,113.71,113.75,12200.0,113.97,113.99,113.71,113.75,12200.0
2019-10-01 11:50:00,113.76,113.83,113.68,113.74,19203.0,113.76,113.83,113.68,113.74,19203.0
2019-10-01 11:55:00,113.75,113.76,113.61,113.74,13084.0,113.75,113.76,113.61,113.74,13084.0
2019-10-01 12:00:00,113.74,113.74,113.57,113.59,8086.0,113.74,113.74,113.57,113.59,8086.0
2019-10-01 12:05:00,113.57,113.73,113.51,113.71,18531.0,113.57,113.73,113.51,113.71,18531.0
2019-10-01 12:10:00,113.71,113.72,113.51,113.57,12520.0,113.71,113.72,113.51,113.57,12520.0
2019-10-01 12:15:00,113.58,113.72,113.53,113.71,10959.0,113.58,113.72,113.53,113.71,10959.0
2019-10-01 12:20:00,113.7,113.76,113.63,113.65,8187.0,113.7,113.76,113.63,113.65,8187.0
2019-10-01 12:25:00,113.62,113.78,113.62,113.65,11944.0,113.62,113.78,113.62,113.65,11944.0
2019-10-01 12:30:00,113.67,113.7,113.62,113.69,4354.0,113.67,113.7,113.62,113.69,4354.0
2019-10-01 12:35:00,113.7,113.75,113.59,113.69,22287.0,113.7,113.75,113.59,113.69,22287.0
2019-10-01 12:40:00,113.67,113.75,113.66,113.72,5321.0,113.67,113.75,113.66,113.72,5321.0
2019-10-01 12:45:00,113.72,113.78,113.68,113.75,5999.0,113.72,113.78,113.68,113.75,5999.0
2019-10-01 12:50:00,113.77,113.81,113.75,113.75,4227.0,113.77,113.81,113.75,113.75,4227.0
2019-10-01 12:55:00,113.75,113.78,113.66,113.66,5801.0,113.75,113.78,113.66,113.66,5801.0
2019-10-01 13:00:00,113.65,113.7,113.61,113.68,7024.0,113.65,113.7,113.61,113.68,7024.0
2019-10-01 13:05:00,113.67,113.67,113.51,113.58,7550.0,113.67,113.67,113.51,113.58,7550.0
2019-10-01 13:10:00,113.59,113.64,113.55,113.6,11578.0,113.59,113.64,113.55,113.6,11578.0
2019-10-01 13:15:00,113.6,113.69,113.59,113.65,20079.0,113.6,113.69,113.59,113.65,20079.0
2019-10-01 13:20:00,113.66,113.69,113.56,113.59,14869.0,113.66,113.69,113.56,113.59,14869.0
2019-10-01 13:25:00,113.59,113.68,113.56,113.66,13951.0,113.59,113.68,113.56,113.66,13951.0
2019-10-01 13:30:00,113.66,113.72,113.5,113.54,13405.0,113.66,113.72,113.5,113.54,13405.0
2019-10-01 13:35:00,113.56,113.66,113.47,113.62,13533.0,113.56,113.66,113.47,113.62,13533.0
2019-10-01 13:40:00,113.67,113.74,113.61,113.73,8787.0,113.67,113.74,113.61,113.73,8787.0
2019-10-01 13:45:00,113.71,113.9,113.71,113.9,5691.0,113.71,113.9,113.71,113.9,5691.0
2019-10-01 13:50:00,113.89,113.89,113.73,113.73,3694.0,113.89,113.89,113.73,113.73,3694.0
2019-10-01 13:55:00,113.74,113.75,113.65,113.68,6209.0,113.74,113.75,113.65,113.68,6209.0
2019-10-01 14:00:00,113.7,113.88,113.69,113.81,5100.0,113.7,113.88,113.69,113.81,5100.0
2019-10-01 14:05:00,113.81,113.81,113.63,113.63,22338.0,113.81,113.81,113.63,113.63,22338.0
2019-10-01 14:10:00,113.61,113.64,113.55,113.62,9809.0,113.61,113.64,113.55,113.62,9809.0
2019-10-01 14:15:00,113.61,113.63,113.51,113.62,7684.0,113.61,113.63,113.51,113.62,7684.0
2019-10-01 14:20:00,113.59,113.62,113.55,113.55,4872.0,113.59,113.62,113.55,113.55,4872.0
2019-10-01 14:25:00,113.56,113.6,113.42,113.52,21458.0,113.56,113.6,113.42,113.52,21458.0
2019-10-01 14:30:00,113.52,113.76,113.51,113.76,9280.0,113.52,113.76,113.51,113.76,9280.0
2019-10-01 14:35:00,113.76,113.76,113.57,113.57,11768.0,113.76,113.76,113.57,113.57,11768.0
2019-10-01 14:40:00,113.6,113.64,113.48,113.56,17466.0,113.6,113.64,113.48,113.56,17466.0
2019-10-01 14:45:00,113.55,113.59,113.53,113.55,11290.0,113.55,113.59,113.53,113.55,11290.0
2019-10-01 14:50:00,113.58,113.58,113.44,113.44,7932.0,113.58,113.58,113.44,113.44,7932.0
2019-10-01 14:55:00,113.45,113.45,113.33,113.35,6870.0,113.45,113.45,113.33,113.35,6870.0
2019-10-01 15:00:00,113.36,113.39,113.28,113.37,9763.0,113.36,113.39,113.28,113.37,9763.0
2019-10-01 15:05:00,113.38,113.42,113.35,113.36,9976.0,113.38,113.42,113.35,113.36,9976.0
2019-10-01 15:10:00,113.36,113.36,113.21,113.22,9580.0,113.36,113.36,113.21,113.22,9580.0
2019-10-01 15:15:00,113.24,113.24,113.04,113.09,39984.0,113.24,113.24,113.04,113.09,39984.0
2019-10-01 15:20:00,113.09,113.14,113.05,113.14,9945.0,113.09,113.14,113.05,113.14,9945.0
2019-10-01 15:25:00,113.14,113.31,113.14,113.31,23430.0,113.14,113.31,113.14,113.31,23430.0
2019-10-01 15:30:00,113.3,113.3,113.13,113.18,19386.0,113.3,113.3,113.13,113.18,19386.0
2019-10-01 15:35:00,113.18,113.22,113.0,113.09,36975.0,113.18,113.22,113.0,113.09,36975.0
2019-10-01 15:40:00,113.1,113.15,113.07,113.15,49464.0,113.1,113.15,113.07,113.15,49464.0
2019-10-01 15:45:00,113.16,113.28,113.11,113.16,28529.0,113.16,113.28,113.11,113.16,28529.0
2019-10-01 15:50:00,113.16,113.31,113.15,113.3,16890.0,113.16,113.31,113.15,113.3,16890.0
2019-10-01 15:55:00,113.3,113.39,113.23,113.25,71300.0,113.3,113.39,113.23,113.25,71300.0
2019-10-02 09:30:00,112.24,112.71,111.13,112.3,33500.0,112.24,112.71,111.13,112.3,33500.0
2019-10-02 09:35:00,112.39,112.39,111.84,111.89,22287.0,112.39,112.39,111.84,111.89,22287.0
2019-10-02 09:40:00,112.03,112.34,111.89,111.94,10458.0,112.03,112.34,111.89,111.94,10458.0
2019-10-02 09:45:00,111.88,111.92,111.01,111.06,15279.0,111.88,111.92,111.01,111.06,15279.0
2019-10-02 09:50:00,111.01,111.44,111.01,111.44,28017.0,111.01,111.44,111.01,111.44,28017.0
2019-10-02 09:55:00,111.48,111.63,111.3,111.42,25581.0,111.48,111.63,111.3,111.42,25581.0
2019-10-02 10:00:00,111.41,111.77,111.22,111.77,13572.0,111.41,111.77,111.22,111.77,13572.0
2019-10-02 10:05:00,111.86,112.1,111.79,112.1,14479.0,111.86,112.1,111.79,112.1,14479.0
2019-10-02 10:10:00,112.17,112.58,112.17,112.53,8171.0,112.17,112.58,112.17,112.53,8171.0
2019-10-02 10:15:00,112.51,112.76,112.43,112.64,22495.0,112.51,112.76,112.43,112.64,22495.0
2019-10-02 10:20:00,112.61,112.61,112.32,112.32,4900.0,112.61,112.61,112.32,112.32,4900.0
2019-10-02 10:25:00,112.29,112.29,111.89,111.91,7782.0,112.29,112.29,111.89,111.91,7782.0
2019-10-02 10:30:00,111.85,111.88,111.73,111.77,5000.0,111.85,111.88,111.73,111.77,5000.0
2019-10-02 10:35:00,111.81,111.84,111.54,111.56,6041.0,111.81,111.84,111.54,111.56,6041.0
2019-10-02 10:40:00,111.58,111.72,111.41,111.69,8356.0,111.58,111.72,111.41,111.69,8356.0
2019-10-02 10:45:00,111.68,111.76,111.61,111.62,2400.0,111.68,111.76,111.61,111.62,2400.0
2019-10-02 10:50:00,111.66,112.07,111.59,112.07,25457.0,111.66,112.07,111.59,112.07,25457.0
2019-10-02 10:55:00,112.05,112.18,112.03,112.06,9889.0,112.05,112.18,112.03,112.06,9889.0
2019-10-02 11:00:00,112.04,112.11,112.04,112.05,24907.0,112.04,112.11,112.04,112.05,24907.0
2019-10-02 11:05:00,112.05,112.08,111.87,111.9,21778.0,112.05,112.08,111.87,111.9,21778.0
2019-10-02 11:10:00,111.85,111.86,111.48,111.53,12406.0,111.85,111.86,111.48,111.53,12406.0
2019-10-02 11:15:00,111.49,111.55,111.28,111.4,11018.0,111.49,111.55,111.28,111.4,11018.0
2019-10-02 11:20:00,111.53,111.53,111.19,111.29,8037.0,111.53,111.53,111.19,111.29,8037.0
2019-10-02 11:25:00,111.28,111.32,111.17,111.29,9192.0,111.28,111.32,111.17,111.29,9192.0
2019-10-02 11:30:00,111.3,111.36,111.05,111.13,40460.0,111.3,111.36,111.05,111.13,40460.0
2019-10-02 11:35:00,111.15,111.24,111.07,111.2,16952.0,111.15,111.24,111.07,111.2,16952.0
2019-10-02 11:40:00,111.19,111.49,111.19,111.49,22029.0,111.19,111.49,111.19,111.49,22029.0
2019-10-02 11:45:00,111.5,111.61,111.46,111.6,29382.0,111.5,111.61,111.46,111.6,29382.0
2019-10-02 11:50:00,111.7,111.71,111.56,111.71,10269.0,111.7,111.71,111.56,111.71,10269.0
2019-10-02 11:55:00,111.67,111.77,111.63,111.76,6463.0,111.67,111.77,111.63,111.76,6463.0
2019-10-02 12:00:00,111.78,111.79,111.6,111.62,18563.0,111.78,111.79,111.6,111.62,18563.0
2019-10-02 12:05:00,111.63,111.68,111.55,111.59,23123.0,111.63,111.68,111.55,111.59,23123.0
2019-10-02 12:10:00,111.58,111.59,111.53,111.56,32706.0,111.58,111.59,111.53,111.56,32706.0
2019-10-02 12:15:00,111.55,111.55,111.27,111.44,25297.0,111.55,111.55,111.27,111.44,25297.0
2019-10-02 12:20:00,111.44,111.47,111.21,111.25,8985.0,111.44,111.47,111.21,111.25,8985.0
2019-10-02 12:25:00,111.24,111.37,111.24,111.37,5400.0,111.24,111.37,111.24,111.37,5400.0
2019-10-02 12:30:00,111.4,111.49,111.36,111.45,9887.0,111.4,111.49,111.36,111.45,9887.0
2019-10-02 12:35:00,111.44,111.55,111.31,111.36,57982.0,111.44,111.55,111.31,111.36,57982.0
2019-10-02 12:40:00,111.35,111.49,111.28,111.47,6738.0,111.35,111.49,111.28,111.47,6738.0
2019-10-02 12:45:00,111.44,111.45,111.3,111.32,14124.0,111.44,111.45,111.3,111.32,14124.0
2019-10-02 12:50:00,111.31,111.32,111.17,111.22,12023.0,111.31,111.32,111.17,111.22,12023.0
2019-10-02 12:55:00,111.22,111.28,111.15,111.23,13808.0,111.22,111.28,111.15,111.23,13808.0
2019-10-02 13:00:00,111.23,111.3,111.2,111.26,15516.0,111.23,111.3,111.2,111.26,15516.0
2019-10-02 13:05:00,111.26,111.45,111.24,111.41,21771.0,111.26,111.45,111.24,111.41,21771.0
2019-10-02 13:10:00,111.4,111.69,111.39,111.58,22000.0,111.4,111.69,111.39,111.58,22000.0
2019-10-02 13:15:00,111.56,111.8,111.49,111.64,27336.0,111.56,111.8,111.49,111.64,27336.0
2019-10-02 13:20:00,111.67,111.68,111.47,111.47,18342.0,111.67,111.68,111.47,111.47,18342.0
2019-10-02 13:25:00,111.48,111.73,111.48,111.67,23559.0,111.48,111.73,111.48,111.67,23559.0
2019-10-02 13:30:00,111.67,111.83,111.61,111.79,23501.0,111.67,111.83,111.61,111.79,23501.0
2019-10-02 13:35:00,111.76,111.82,111.69,111.71,11603.0,111.76,111.82,111.69,111.71,11603.0
2019-10-02 13:40:00,111.73,111.95,111.73,111.88,21330.0,111.73,111.95,111.73,111.88,21330.0
2019-10-02 13:45:00,111.88,111.95,111.85,111.87,13732.0,111.88,111.95,111.85,111.87,13732.0
2019-10-02 13:50:00,111.89,112.04,111.85,112.01,10640.0,111.89,112.04,111.85,112.01,10640.0
2019-10-02 13:55:00,112.0,112.09,111.99,112.02,17315.0,112.0,112.09,111.99,112.02,17315.0
2019-10-02 14:00:00,112.02,112.4,111.99,112.35,9296.0,112.02,112.4,111.99,112.35,9296.0
2019-10-02 14:05:00,112.39,112.45,112.32,112.44,8600.0,112.39,112.45,112.32,112.44,8600.0
2019-10-02 14:10:00,112.45,112.49,112.26,112.39,20417.0,112.45,112.49,112.26,112.39,20417.0
2019-10-02 14:15:00,112.39,112.56,112.38,112.56,11243.0,112.39,112.56,112.38,112.56,11243.0
2019-10-02 14:20:00,112.55,112.7,112.55,112.61,8890.0,112.55,112.7,112.55,112.61,8890.0
2019-10-02 14:25:00,112.61,112.64,112.5,112.63,6451.0,112.61,112.64,112.5,112.63,6451.0
2019-10-02 14:30:00,112.65,112.67,112.43,112.6,22308.0,112.65,112.67,112.43,112.6,22308.0
2019-10-02 14:35:00,112.62,112.69,112.57,112.66,8966.0,112.62,112.69,112.57,112.66,8966.0
2019-10-02 14:40:00,112.69,112.69,112.56,112.68,25637.0,112.69,112.69,112.56,112.68,25637.0
2019-10-02 14:45:00,112.68,113.08,112.67,113.08,45026.0,112.68,113.08,112.67,113.08,45026.0
2019-10-02 14:50:00,113.09,113.11,112.97,113.07,52483.0,113.09,113.11,112.97,113.07,52483.0
2019-10-02 14:55:00,113.05,113.15,112.98,113.11,14720.0,113.05,113.15,112.98,113.11,14720.0
2019-10-02 15:00:00,113.13,113.16,112.97,113.12,21587.0,113.13,113.16,112.97,113.12,21587.0
2019-10-02 15:05:00,113.14,113.2,113.02,113.19,43900.0,113.14,113.2,113.02,113.19,43900.0
2019-10-02 15:10:00,113.19,113.37,113.16,113.2,43136.0,113.19,113.37,113.16,113.2,43136.0
2019-10-02 15:15:00,113.2,113.24,113.12,113.19,17980.0,113.2,113.24,113.12,113.19,17980.0
2019-10-02 15:20:00,113.22,113.36,113.22,113.32,10105.0,113.22,113.36,113.22,113.32,10105.0
2019-10-02 15:25:00,113.34,113.35,113.14,113.14,61575.0,113.34,113.35,113.14,113.14,61575.0
2019-10-02 15:30:00,113.15,113.32,113.07,113.28,86847.0,113.15,113.32,113.07,113.28,86847.0
2019-10-02 15:35:00,113.28,113.31,113.07,113.1,18808.0,113.28,113.31,113.07,113.1,18808.0
2019-10-02 15:40:00,113.09,113.16,113.03,113.09,127778.0,113.09,113.16,113.03,113.09,127778.0
2019-10-02 15:45:00,113.1,113.13,112.9,112.91,37846.0,113.1,113.13,112.9,112.91,37846.0
2019-10-02 15:50:00,112.91,113.26,112.89,113.17,87785.0,112.91,113.26,112.89,113.17,87785.0
2019-10-02 15:55:00,113.17,113.17,113.01,113.1,124315.0,113.17,113.17,113.01,113.1,124315.0
2019-10-03 09:30:00,112.77,113.0,112.08,112.51,23743.0,112.77,113.0,112.08,112.51,23743.0
2019-10-03 09:35:00,112.58,112.6,112.5,112.52,1407.0,112.58,112.6,112.5,112.52,1407.0
2019-10-03 09:40:00,112.54,112.65,112.29,112.36,8254.0,112.54,112.65,112.29,112.36,8254.0
2019-10-03 09:45:00,112.28,112.67,112.28,112.55,12818.0,112.28,112.67,112.28,112.55,12818.0
2019-10-03 09:50:00,112.57,112.66,112.22,112.27,6600.0,112.57,112.66,112.22,112.27,6600.0
2019-10-03 09:55:00,112.28,112.36,112.24,112.25,14141.0,112.28,112.36,112.24,112.25,14141.0
2019-10-03 10:00:00,112.22,112.29,111.13,111.19,90245.0,112.22,112.29,111.13,111.19,90245.0
2019-10-03 10:05:00,111.2,111.21,110.65,110.99,43203.0,111.2,111.21,110.65,110.99,43203.0
2019-10-03 10:10:00,110.98,111.15,110.95,111.14,9769.0,110.98,111.15,110.95,111.14,9769.0
2019-10-03 10:15:00,111.06,111.32,111.01,111.3,14862.0,111.06,111.32,111.01,111.3,14862.0
2019-10-03 10:20:00,111.26,111.51,111.26,111.37,18212.0,111.26,111.51,111.26,111.37,18212.0
2019-10-03 10:25:00,111.35,111.96,111.35,111.67,21618.0,111.35,111.96,111.35,111.67,21618.0
2019-10-03 10:30:00,111.69,111.75,111.49,111.54,8946.0,111.69,111.75,111.49,111.54,8946.0
2019-10-03 10:35:00,111.55,111.71,111.51,111.63,11376.0,111.55,111.71,111.51,111.63,11376.0
2019-10-03 10:40:00,111.52,111.67,111.52,111.67,3601.0,111.52,111.67,111.52,111.67,3601.0
2019-10-03 10:45:00,111.66,111.69,111.24,111.24,15440.0,111.66,111.69,111.24,111.24,15440.0
2019-10-03 10:50:00,111.25,111.26,111.07,111.1,4216.0,111.25,111.26,111.07,111.1,4216.0
2019-10-03 10:55:00,111.09,111.27,110.97,111.23,22076.0,111.09,111.27,110.97,111.23,22076.0
2019-10-03 11:00:00,111.2,111.6,111.17,111.54,9992.0,111.2,111.6,111.17,111.54,9992.0
2019-10-03 11:05:00,111.58,111.91,111.52,111.82,9916.0,111.58,111.91,111.52,111.82,9916.0
2019-10-03 11:10:00,111.81,111.83,111.69,111.77,7562.0,111.81,111.83,111.69,111.77,7562.0
2019-10-03 11:15:00,111.8,111.93,111.77,111.87,7536.0,111.8,111.93,111.77,111.87,7536.0
2019-10-03 11:20:00,111.89,111.89,111.72,111.8,9164.0,111.89,111.89,111.72,111.8,9164.0
2019-10-03 11:25:00,111.81,111.86,111.73,111.73,6157.0,111.81,111.86,111.73,111.73,6157.0
2019-10-03 11:30:00,111.77,111.78,111.66,111.73,9300.0,111.77,111.78,111.66,111.73,9300.0
2019-10-03 11:35:00,111.71,111.74,111.25,111.26,11723.0,111.71,111.74,111.25,111.26,11723.0
2019-10-03 11:40:00,111.26,111.6,111.24,111.6,40173.0,111.26,111.6,111.24,111.6,40173.0
2019-10-03 11:45:00,111.55,111.58,111.48,111.51,10613.0,111.55,111.58,111.48,111.51,10613.0
2019-10-03 11:50:00,111.53,111.72,111.48,111.72,10273.0,111.53,111.72,111.48,111.72,10273.0
2019-10-03 11:55:00,111.72,111.89,111.6,111.89,10355.0,111.72,111.89,111.6,111.89,10355.0
2019-10-03 12:00:00,111.83,111.98,111.79,111.84,13429.0,111.83,111.98,111.79,111.84,13429.0
2019-10-03 12:05:00,111.87,111.94,111.75,111.75,4666.0,111.87,111.94,111.75,111.75,4666.0
2019-10-03 12:10:00,111.73,111.91,111.73,111.91,3800.0,111.73,111.91,111.73,111.91,3800.0
2019-10-03 12:15:00,111.86,111.87,111.69,111.69,3665.0,111.86,111.87,111.69,111.69,3665.0
2019-10-03 12:20:00,111.72,111.82,111.65,111.82,4900.0,111.72,111.82,111.65,111.82,4900.0
2019-10-03 12:25:00,111.9,112.04,111.83,112.0,4930.0,111.9,112.04,111.83,112.0,4930.0
2019-10-03 12:30:00,111.97,112.05,111.94,111.94,3502.0,111.97,112.05,111.94,111.94,3502.0
2019-10-03 12:35:00,111.9,112.0,111.86,112.0,4609.0,111.9,112.0,111.86,112.0,4609.0
2019-10-03 12:40:00,111.98,112.04,111.96,111.97,40436.0,111.98,112.04,111.96,111.97,40436.0
2019-10-03 12:45:00,111.98,112.18,111.94,112.14,24775.0,111.98,112.18,111.94,112.14,24775.0
2019-10-03 12:50:00,112.14,112.14,112.05,112.06,2310.0,112.14,112.14,112.05,112.06,2310.0
2019-10-03 12:55:00,112.01,112.16,112.01,112.14,3150.0,112.01,112.16,112.01,112.14,3150.0
2019-10-03 13:00:00,112.13,112.22,112.06,112.09,25727.0,112.13,112.22,112.06,112.09,25727.0
2019-10-03 13:05:00,112.1,112.1,112.03,112.06,2297.0,112.1,112.1,112.03,112.06,2297.0
2019-10-03 13:10:00,112.08,112.09,112.01,112.04,4151.0,112.08,112.09,112.01,112.04,4151.0
2019-10-03 13:15:00,112.0,112.05,111.96,112.02,5859.0,112.0,112.05,111.96,112.02,5859.0
2019-10-03 13:20:00,112.01,112.14,112.01,112.11,18639.0,112.01,112.14,112.01,112.11,18639.0
2019-10-03 13:25:00,112.12,112.21,112.04,112.04,15594.0,112.12,112.21,112.04,112.04,15594.0
2019-10-03 13:30:00,112.02,112.25,111.98,112.14,61597.0,112.02,112.25,111.98,112.14,61597.0
2019-10-03 13:35:00,112.14,112.16,111.65,112.03,294641.0,112.14,112.16,111.65,112.03,294641.0
2019-10-03 13:40:00,112.12,112.66,112.12,112.61,40263.0,112.12,112.66,112.12,112.61,40263.0
2019-10-03 13:45:00,112.59,112.59,112.12,112.19,17079.0,112.59,112.59,112.12,112.19,17079.0
2019-10-03 13:50:00,112.17,112.35,112.15,112.28,33010.0,112.17,112.35,112.15,112.28,33010.0
2019-10-03 13:55:00,112.3,112.38,112.24,112.34,33561.0,112.3,112.38,112.24,112.34,33561.0
2019-10-03 14:00:00,112.33,112.4,112.3,112.32,3590.0,112.33,112.4,112.3,112.32,3590.0
2019-10-03 14:05:00,112.32,112.33,112.22,112.26,7630.0,112.32,112.33,112.22,112.26,7630.0
2019-10-03 14:10:00,112.28,112.35,112.25,112.35,9276.0,112.28,112.35,112.25,112.35,9276.0
2019-10-03 14:15:00,112.35,112.59,112.32,112.58,14759.0,112.35,112.59,112.32,112.58,14759.0
2019-10-03 14:20:00,112.57,112.68,112.57,112.61,2852.0,112.57,112.68,112.57,112.61,2852.0
2019-10-03 14:25:00,112.67,112.76,112.59,112.6,6035.0,112.67,112.76,112.59,112.6,6035.0
2019-10-03 14:30:00,112.57,112.76,112.52,112.76,8209.0,112.57,112.76,112.52,112.76,8209.0
2019-10-03 14:35:00,112.75,112.76,112.63,112.69,5093.0,112.75,112.76,112.63,112.69,5093.0
2019-10-03 14:40:00,112.7,112.73,112.66,112.68,4824.0,112.7,112.73,112.66,112.68,4824.0
2019-10-03 14:45:00,112.73,113.14,112.73,113.12,56749.0,112.73,113.14,112.73,113.12,56749.0
2019-10-03 14:50:00,113.11,113.11,112.97,113.01,5255.0,113.11,113.11,112.97,113.01,5255.0
2019-10-03 14:55:00,113.0,113.07,112.99,113.0,5274.0,113.0,113.07,112.99,113.0,5274.0
2019-10-03 15:00:00,113.04,113.07,113.0,113.05,4981.0,113.04,113.07,113.0,113.05,4981.0
2019-10-03 15:05:00,113.02,113.06,112.95,112.96,11223.0,113.02,113.06,112.95,112.96,11223.0
2019-10-03 15:10:00,112.96,113.0,112.91,112.94,10912.0,112.96,113.0,112.91,112.94,10912.0
2019-10-03 15:15:00,112.95,112.99,112.85,112.87,22659.0,112.95,112.99,112.85,112.87,22659.0
2019-10-03 15:20:00,112.85,112.88,112.76,112.76,35901.0,112.85,112.88,112.76,112.76,35901.0
2019-10-03 15:25:00,112.75,112.75,112.54,112.54,13812.0,112.75,112.75,112.54,112.54,13812.0
2019-10-03 15:30:00,112.54,112.64,112.49,112.6,7675.0,112.54,112.64,112.49,112.6,7675.0
2019-10-03 15:35:00,112.59,112.77,112.54,112.77,10934.0,112.59,112.77,112.54,112.77,10934.0
2019-10-03 15:40:00,112.72,112.81,112.63,112.69,7645.0,112.72,112.81,112.63,112.69,7645.0
2019-10-03 15:45:00,112.7,112.72,112.65,112.65,24832.0,112.7,112.72,112.65,112.65,24832.0
2019-10-03 15:50:00,112.66,112.82,112.64,112.79,24245.0,112.66,112.82,112.64,112.79,24245.0
2019-10-03 15:55:00,112.83,112.91,112.76,112.91,49500.0,112.83,112.91,112.76,112.91,49500.0
2019-10-04 09:30:00,113.21,113.93,113.15,113.92,27889.0,113.21,113.93,113.15,113.92,27889.0
2019-10-04 09:35:00,113.93,114.0,113.62,113.74,52600.0,113.93,114.0,113.62,113.74,52600.0
2019-10-04 09:40:00,113.81,114.0,113.33,113.33,13137.0,113.81,114.0,113.33,113.33,13137.0
2019-10-04 09:45:00,113.4,113.6,113.32,113.47,11312.0,113.4,113.6,113.32,113.47,11312.0
2019-10-04 09:50:00,113.44,114.02,113.43,114.02,5515.0,113.44,114.02,113.43,114.02,5515.0
2019-10-04 09:55:00,113.99,114.09,113.89,114.05,12698.0,113.99,114.09,113.89,114.05,12698.0
2019-10-04 10:00:00,114.07,114.45,114.07,114.43,8615.0,114.07,114.45,114.07,114.43,8615.0
2019-10-04 10:05:00,114.36,115.04,114.33,114.98,98818.0,114.36,115.04,114.33,114.98,98818.0
2019-10-04 10:10:00,114.99,115.07,114.79,115.06,48917.0,114.99,115.07,114.79,115.06,48917.0
2019-10-04 10:15:00,115.06,115.26,114.99,115.22,21582.0,115.06,115.26,114.99,115.22,21582.0
2019-10-04 10:20:00,115.25,115.42,115.19,115.23,14252.0,115.25,115.42,115.19,115.23,14252.0
2019-10-04 10:25:00,115.22,115.22,115.09,115.16,13509.0,115.22,115.22,115.09,115.16,13509.0
2019-10-04 10:30:00,115.19,115.19,114.96,115.03,34581.0,115.19,115.19,114.96,115.03,34581.0
2019-10-04 10:35:00,115.03,115.03,114.49,114.58,66924.0,115.03,115.03,114.49,114.58,66924.0
2019-10-04 10:40:00,114.6,114.72,114.53,114.69,8382.0,114.6,114.72,114.53,114.69,8382.0
2019-10-04 10:45:00,114.71,114.75,114.53,114.67,12544.0,114.71,114.75,114.53,114.67,12544.0
2019-10-04 10:50:00,114.72,114.94,114.72,114.94,14818.0,114.72,114.94,114.72,114.94,14818.0
2019-10-04 10:55:00,114.99,115.05,114.83,114.83,18520.0,114.99,115.05,114.83,114.83,18520.0
2019-10-04 11:00:00,114.85,115.0,114.75,114.8,17212.0,114.85,115.0,114.75,114.8,17212.0
2019-10-04 11:05:00,114.78,114.89,114.75,114.79,16443.0,114.78,114.89,114.75,114.79,16443.0
2019-10-04 11:10:00,114.78,114.84,114.74,114.79,6774.0,114.78,114.84,114.74,114.79,6774.0
2019-10-04 11:15:00,114.82,114.9,114.69,114.9,25154.0,114.82,114.9,114.69,114.9,25154.0
2019-10-04 11:20:00,114.9,114.97,114.82,114.9,32452.0,114.9,114.97,114.82,114.9,32452.0
2019-10-04 11:25:00,114.84,115.02,114.83,114.97,40604.0,114.84,115.02,114.83,114.97,40604.0
2019-10-04 11:30:00,114.98,115.22,114.98,115.15,14947.0,114.98,115.22,114.98,115.15,14947.0
2019-10-04 11:35:00,115.14,115.26,115.09,115.22,39027.0,115.14,115.26,115.09,115.22,39027.0
2019-10-04 11:40:00,115.21,115.25,115.18,115.23,18296.0,115.21,115.25,115.18,115.23,18296.0
2019-10-04 11:45:00,115.23,115.24,115.17,115.23,7098.0,115.23,115.24,115.17,115.23,7098.0
2019-10-04 11:50:00,115.23,115.26,115.1,115.2,20698.0,115.23,115.26,115.1,115.2,20698.0
2019-10-04 11:55:00,115.21,115.4,115.2,115.36,20683.0,115.21,115.4,115.2,115.36,20683.0
2019-10-04 12:00:00,115.35,115.45,115.31,115.31,18563.0,115.35,115.45,115.31,115.31,18563.0
2019-10-04 12:05:00,115.29,115.75,115.25,115.74,101653.0,115.29,115.75,115.25,115.74,101653.0
2019-10-04 12:10:00,115.69,115.89,115.61,115.63,42864.0,115.69,115.89,115.61,115.63,42864.0
2019-10-04 12:15:00,115.63,115.71,115.62,115.63,11647.0,115.63,115.71,115.62,115.63,11647.0
2019-10-04 12:20:00,115.63,115.75,115.57,115.75,7610.0,115.63,115.75,115.57,115.75,7610.0
2019-10-04 12:25:00,115.75,115.79,115.69,115.75,7440.0,115.75,115.79,115.69,115.75,7440.0
2019-10-04 12:30:00,115.73,115.91,115.73,115.85,22807.0,115.73,115.91,115.73,115.85,22807.0
2019-10-04 12:35:00,115.84,115.95,115.82,115.9,11955.0,115.84,115.95,115.82,115.9,11955.0
2019-10-04 12:40:00,115.93,115.99,115.89,115.94,16514.0,115.93,115.99,115.89,115.94,16514.0
2019-10-04 12:45:00,115.96,116.04,115.94,116.04,12055.0,115.96,116.04,115.94,116.04,12055.0
2019-10-04 12:50:00,116.02,116.04,115.87,115.95,12219.0,116.02,116.04,115.87,115.95,12219.0
2019-10-04 12:55:00,115.92,115.92,115.7,115.72,14698.0,115.92,115.92,115.7,115.72,14698.0
2019-10-04 13:00:00,115.71,115.81,115.57,115.79,17858.0,115.71,115.81,115.57,115.79,17858.0
2019-10-04 13:05:00,115.79,115.99,115.75,115.94,38365.0,115.79,115.99,115.75,115.94,38365.0
2019-10-04 13:10:00,115.95,116.13,115.94,116.1,36310.0,115.95,116.13,115.94,116.1,36310.0
2019-10-04 13:15:00,116.09,116.09,116.0,116.07,5799.0,116.09,116.09,116.0,116.07,5799.0
2019-10-04 13:20:00,116.04,116.1,116.0,116.04,18413.0,116.04,116.1,116.0,116.04,18413.0
2019-10-04 13:25:00,116.06,116.44,116.04,116.4,34023.0,116.06,116.44,116.04,116.4,34023.0
2019-10-04 13:30:00,116.41,116.43,116.29,116.31,10940.0,116.41,116.43,116.29,116.31,10940.0
2019-10-04 13:35:00,116.3,116.31,115.99,116.03,28140.0,116.3,116.31,115.99,116.03,28140.0
2019-10-04 13:40:00,116.06,116.22,115.99,116.12,9832.0,116.06,116.22,115.99,116.12,9832.0
2019-10-04 13:45:00,116.1,116.14,115.99,116.03,14102.0,116.1,116.14,115.99,116.03,14102.0
2019-10-04 13:50:00,116.01,116.09,115.98,116.0,29721.0,116.01,116.09,115.98,116.0,29721.0
2019-10-04 13:55:00,116.02,116.07,115.95,116.03,15719.0,116.02,116.07,115.95,116.03,15719.0
2019-10-04 14:00:00,116.05,116.15,116.02,116.13,6147.0,116.05,116.15,116.02,116.13,6147.0
2019-10-04 14:05:00,116.12,116.23,116.12,116.23,9880.0,116.12,116.23,116.12,116.23,9880.0
2019-10-04 14:10:00,116.26,116.29,116.24,116.25,8503.0,116.26,116.29,116.24,116.25,8503.0
2019-10-04 14:15:00,116.25,116.29,116.13,116.17,17968.0,116.25,116.29,116.13,116.17,17968.0
2019-10-04 14:20:00,116.17,116.5,116.17,116.48,54206.0,116.17,116.5,116.17,116.48,54206.0
2019-10-04 14:25:00,116.48,116.59,116.38,116.49,16198.0,116.48,116.59,116.38,116.49,16198.0
2019-10-04 14:30:00,116.5,116.55,116.33,116.41,22350.0,116.5,116.55,116.33,116.41,22350.0
2019-10-04 14:35:00,116.38,116.42,116.28,116.28,12048.0,116.38,116.42,116.28,116.28,12048.0
2019-10-04 14:40:00,116.28,116.31,116.26,116.26,5365.0,116.28,116.31,116.26,116.26,5365.0
2019-10-04 14:45:00,116.26,116.29,116.2,116.25,7696.0,116.26,116.29,116.2,116.25,7696.0
2019-10-04 14:50:00,116.25,116.25,115.9,115.97,21638.0,116.25,116.25,115.9,115.97,21638.0
2019-10-04 14:55:00,115.97,116.0,115.92,115.98,9604.0,115.97,116.0,115.92,115.98,9604.0
2019-10-04 15:00:00,115.99,116.02,115.93,115.96,7824.0,115.99,116.02,115.93,115.96,7824.0
2019-10-04 15:05:00,115.95,115.97,115.89,115.93,12066.0,115.95,115.97,115.89,115.93,12066.0
2019-10-04 15:10:00,115.93,115.99,115.8,115.82,25283.0,115.93,115.99,115.8,115.82,25283.0
2019-10-04 15:15:00,115.82,115.84,115.78,115.81,14136.0,115.82,115.84,115.78,115.81,14136.0
2019-10-04 15:20:00,115.79,115.79,115.64,115.67,13497.0,115.79,115.79,115.64,115.67,13497.0
2019-10-04 15:25:00,115.68,115.73,115.55,115.65,35314.0,115.68,115.73,115.55,115.65,35314.0
2019-10-04 15:30:00,115.65,115.77,115.65,115.73,18166.0,115.65,115.77,115.65,115.73,18166.0
2019-10-04 15:35:00,115.73,115.95,115.7,115.94,20497.0,115.73,115.95,115.7,115.94,20497.0
2019-10-04 15:40:00,115.94,116.14,115.93,116.09,27101.0,115.94,116.14,115.93,116.09,27101.0
2019-10-04 15:45:00,116.09,116.22,116.09,116.12,48560.0,116.09,116.22,116.09,116.12,48560.0
2019-10-04 15:50:00,116.13,116.19,115.79,115.81,73235.0,116.13,116.19,115.79,115.81,73235.0
2019-10-04 15:55:00,115.81,115.83,115.7,115.72,146201.0,115.81,115.83,115.7,115.72,146201.0
2019-10-07 09:30:00,115.13,115.66,114.64,114.91,30971.0,115.13,115.66,114.64,114.91,30971.0
2019-10-07 09:35:00,114.69,114.8,114.07,114.19,37428.0,114.69,114.8,114.07,114.19,37428.0
2019-10-07 09:40:00,114.15,114.15,112.9,112.91,48319.0,114.15,114.15,112.9,112.91,48319.0
2019-10-07 09:45:00,112.9,113.4,112.58,113.21,52982.0,112.9,113.4,112.58,113.21,52982.0
2019-10-07 09:50:00,113.14,113.29,112.66,112.81,31001.0,113.14,113.29,112.66,112.81,31001.0
2019-10-07 09:55:00,112.81,112.95,112.37,112.4,45259.0,112.81,112.95,112.37,112.4,45259.0
2019-10-07 10:00:00,112.49,112.91,112.41,112.85,40452.0,112.49,112.91,112.41,112.85,40452.0
2019-10-07 10:05:00,112.89,112.92,112.54,112.71,14824.0,112.89,112.92,112.54,112.71,14824.0
2019-10-07 10:10:00,112.71,112.89,112.55,112.55,15983.0,112.71,112.89,112.55,112.55,15983.0
2019-10-07 10:15:00,112.58,112.67,112.41,112.45,13891.0,112.58,112.67,112.41,112.45,13891.0
2019-10-07 10:20:00,112.43,112.9,112.43,112.8,21845.0,112.43,112.9,112.43,112.8,21845.0
2019-10-07 10:25:00,112.78,112.79,112.53,112.54,17191.0,112.78,112.79,112.53,112.54,17191.0
2019-10-07 10:30:00,112.5,112.59,112.37,112.45,32292.0,112.5,112.59,112.37,112.45,32292.0
2019-10-07 10:35:00,112.44,112.44,112.03,112.08,25128.0,112.44,112.44,112.03,112.08,25128.0
2019-10-07 10:40:00,112.11,112.16,111.94,111.95,10081.0,112.11,112.16,111.94,111.95,10081.0
2019-10-07 10:45:00,111.96,112.06,111.89,111.91,11501.0,111.96,112.06,111.89,111.91,11501.0
2019-10-07 10:50:00,111.91,112.26,111.83,112.24,20136.0,111.91,112.26,111.83,112.24,20136.0
2019-10-07 10:55:00,112.23,112.35,112.11,112.27,27531.0,112.23,112.35,112.11,112.27,27531.0
2019-10-07 11:00:00,112.24,112.47,112.23,112.36,10792.0,112.24,112.47,112.23,112.36,10792.0
2019-10-07 11:05:00,112.38,112.4,112.2,112.3,9054.0,112.38,112.4,112.2,112.3,9054.0
2019-10-07 11:10:00,112.29,112.36,112.21,112.22,7704.0,112.29,112.36,112.21,112.22,7704.0
2019-10-07 11:15:00,112.22,112.37,112.21,112.34,17194.0,112.22,112.37,112.21,112.34,17194.0
2019-10-07 11:20:00,112.36,112.46,112.33,112.43,7885.0,112.36,112.46,112.33,112.43,7885.0
2019-10-07 11:25:00,112.45,112.6,112.36,112.41,12951.0,112.45,112.6,112.36,112.41,12951.0
2019-10-07 11:30:00,112.4,112.59,112.38,112.53,15560.0,112.4,112.59,112.38,112.53,15560.0
2019-10-07 11:35:00,112.5,112.5,112.35,112.42,15325.0,112.5,112.5,112.35,112.42,15325.0
2019-10-07 11:40:00,112.45,112.49,112.36,112.43,9947.0,112.45,112.49,112.36,112.43,9947.0
2019-10-07 11:45:00,112.44,112.55,112.4,112.4,7315.0,112.44,112.55,112.4,112.4,7315.0
2019-10-07 11:50:00,112.4,112.61,112.39,112.59,4200.0,112.4,112.61,112.39,112.59,4200.0
2019-10-07 11:55:00,112.6,112.71,112.47,112.5,7750.0,112.6,112.71,112.47,112.5,7750.0
2019-10-07 12:00:00,112.49,112.68,112.48,112.65,6276.0,112.49,112.68,112.48,112.65,6276.0
2019-10-07 12:05:00,112.65,112.84,112.65,112.7,5944.0,112.65,112.84,112.65,112.7,5944.0
2019-10-07 12:10:00,112.7,112.74,112.67,112.74,8300.0,112.7,112.74,112.67,112.74,8300.0
2019-10-07 12:15:00,112.74,112.86,112.68,112.68,5340.0,112.74,112.86,112.68,112.68,5340.0
2019-10-07 12:20:00,112.69,112.69,112.54,112.56,6053.0,112.69,112.69,112.54,112.56,6053.0
2019-10-07 12:25:00,112.56,112.56,112.3,112.42,19910.0,112.56,112.56,112.3,112.42,19910.0
2019-10-07 12:30:00,112.43,112.62,112.36,112.52,9091.0,112.43,112.62,112.36,112.52,9091.0
2019-10-07 12:35:00,112.52,112.63,112.5,112.59,3943.0,112.52,112.63,112.5,112.59,3943.0
2019-10-07 12:40:00,112.58,112.62,112.56,112.59,3676.0,112.58,112.62,112.56,112.59,3676.0
2019-10-07 12:45:00,112.57,112.62,112.55,112.6,3986.0,112.57,112.62,112.55,112.6,3986.0
2019-10-07 12:50:00,112.61,112.65,112.58,112.6,3096.0,112.61,112.65,112.58,112.6,3096.0
2019-10-07 12:55:00,112.62,112.62,112.55,112.61,3703.0,112.62,112.62,112.55,112.61,3703.0
2019-10-07 13:00:00,112.61,112.72,112.59,112.65,4354.0,112.61,112.72,112.59,112.65,4354.0
2019-10-07 13:05:00,112.64,112.64,112.41,112.47,8226.0,112.64,112.64,112.41,112.47,8226.0
2019-10-07 13:10:00,112.47,112.52,112.41,112.45,6015.0,112.47,112.52,112.41,112.45,6015.0
2019-10-07 13:15:00,112.48,112.48,112.38,112.38,1824.0,112.48,112.48,112.38,112.38,1824.0
2019-10-07 13:20:00,112.41,112.45,112.32,112.43,3954.0,112.41,112.45,112.32,112.43,3954.0
2019-10-07 13:25:00,112.43,112.67,112.4,112.59,5130.0,112.43,112.67,112.4,112.59,5130.0
2019-10-07 13:30:00,112.6,113.03,112.6,112.92,10500.0,112.6,113.03,112.6,112.92,10500.0
2019-10-07 13:35:00,112.89,113.04,112.84,112.93,9265.0,112.89,113.04,112.84,112.93,9265.0
2019-10-07 13:40:00,112.96,112.96,112.89,112.91,2765.0,112.96,112.96,112.89,112.91,2765.0
2019-10-07 13:45:00,112.9,112.93,112.84,112.89,6334.0,112.9,112.93,112.84,112.89,6334.0
2019-10-07 13:50:00,112.89,112.96,112.85,112.95,6236.0,112.89,112.96,112.85,112.95,6236.0
2019-10-07 13:55:00,112.93,113.04,112.93,112.98,11872.0,112.93,113.04,112.93,112.98,11872.0
2019-10-07 14:00:00,112.99,113.01,112.94,112.96,10617.0,112.99,113.01,112.94,112.96,10617.0
2019-10-07 14:05:00,112.98,112.98,112.75,112.84,10592.0,112.98,112.98,112.75,112.84,10592.0
2019-10-07 14:10:00,112.81,112.89,112.75,112.77,10053.0,112.81,112.89,112.75,112.77,10053.0
2019-10-07 14:15:00,112.76,112.76,112.61,112.65,6441.0,112.76,112.76,112.61,112.65,6441.0
2019-10-07 14:20:00,112.62,112.63,112.51,112.59,10812.0,112.62,112.63,112.51,112.59,10812.0
2019-10-07 14:25:00,112.6,112.62,112.57,112.59,5271.0,112.6,112.62,112.57,112.59,5271.0
2019-10-07 14:30:00,112.59,112.6,112.15,112.24,20877.0,112.59,112.6,112.15,112.24,20877.0
2019-10-07 14:35:00,112.25,112.48,112.22,112.46,11106.0,112.25,112.48,112.22,112.46,11106.0
2019-10-07 14:40:00,112.44,112.44,112.29,112.32,4469.0,112.44,112.44,112.29,112.32,4469.0
2019-10-07 14:45:00,112.3,112.32,112.17,112.17,11776.0,112.3,112.32,112.17,112.17,11776.0
2019-10-07 14:50:00,112.22,112.22,112.01,112.07,15573.0,112.22,112.22,112.01,112.07,15573.0
2019-10-07 14:55:00,112.07,112.18,112.07,112.15,9483.0,112.07,112.18,112.07,112.15,9483.0
2019-10-07 15:00:00,112.1,112.13,112.04,112.04,7205.0,112.1,112.13,112.04,112.04,7205.0
2019-10-07 15:05:00,112.04,112.26,112.03,112.26,10145.0,112.04,112.26,112.03,112.26,10145.0
2019-10-07 15:10:00,112.24,112.3,112.13,112.3,6680.0,112.24,112.3,112.13,112.3,6680.0
2019-10-07 15:15:00,112.28,112.35,112.28,112.29,4766.0,112.28,112.35,112.28,112.29,4766.0
2019-10-07 15:20:00,112.29,112.29,112.15,112.16,11238.0,112.29,112.29,112.15,112.16,11238.0
2019-10-07 15:25:00,112.15,112.36,112.15,112.32,9436.0,112.15,112.36,112.15,112.32,9436.0
2019-10-07 15:30:00,112.32,112.33,112.09,112.09,14172.0,112.32,112.33,112.09,112.09,14172.0
2019-10-07 15:35:00,112.11,112.42,112.1,112.42,13919.0,112.11,112.42,112.1,112.42,13919.0
2019-10-07 15:40:00,112.42,112.47,112.32,112.33,13702.0,112.42,112.47,112.32,112.33,13702.0
2019-10-07 15:45:00,112.33,112.4,112.22,112.23,15641.0,112.33,112.4,112.22,112.23,15641.0
2019-10-07 15:50:00,112.21,112.21,112.08,112.1,34153.0,112.21,112.21,112.08,112.1,34153.0
2019-10-07 15:55:00,112.1,112.37,112.1,112.2,68709.0,112.1,112.37,112.1,112.2,68709.0
2019-10-08 09:30:00,111.27,111.62,110.88,111.32,16928.0,111.27,111.62,110.88,111.32,16928.0
2019-10-08 09:35:00,111.12,111.37,111.02,111.12,4802.0,111.12,111.37,111.02,111.12,4802.0
2019-10-08 09:40:00,111.03,111.42,110.81,111.42,10620.0,111.03,111.42,110.81,111.42,10620.0
2019-10-08 09:45:00,111.49,111.55,111.25,111.41,10187.0,111.49,111.55,111.25,111.41,10187.0
2019-10-08 09:50:00,111.38,111.55,111.14,111.45,7985.0,111.38,111.55,111.14,111.45,7985.0
2019-10-08 09:55:00,111.47,111.64,111.42,111.61,14184.0,111.47,111.64,111.42,111.61,14184.0
2019-10-08 10:00:00,111.66,111.91,111.64,111.85,15226.0,111.66,111.91,111.64,111.85,15226.0
2019-10-08 10:05:00,111.85,112.06,111.83,112.01,10715.0,111.85,112.06,111.83,112.01,10715.0
2019-10-08 10:10:00,112.05,112.2,111.87,112.15,16594.0,112.05,112.2,111.87,112.15,16594.0
2019-10-08 10:15:00,112.18,112.47,112.14,112.3,104325.0,112.18,112.47,112.14,112.3,104325.0
2019-10-08 10:20:00,112.33,112.36,112.13,112.31,18976.0,112.33,112.36,112.13,112.31,18976.0
2019-10-08 10:25:00,112.32,112.45,112.08,112.17,15222.0,112.32,112.45,112.08,112.17,15222.0
2019-10-08 10:30:00,112.2,112.22,111.78,111.83,14674.0,112.2,112.22,111.78,111.83,14674.0
2019-10-08 10:35:00,111.83,112.11,111.79,112.11,11292.0,111.83,112.11,111.79,112.11,11292.0
2019-10-08 10:40:00,112.13,112.26,112.04,112.26,4751.0,112.13,112.26,112.04,112.26,4751.0
2019-10-08 10:45:00,112.26,112.3,112.06,112.1,6232.0,112.26,112.3,112.06,112.1,6232.0
2019-10-08 10:50:00,112.07,112.19,112.04,112.13,7279.0,112.07,112.19,112.04,112.13,7279.0
2019-10-08 10:55:00,112.2,112.4,112.2,112.31,19123.0,112.2,112.4,112.2,112.31,19123.0
2019-10-08 11:00:00,112.34,112.66,112.33,112.61,14159.0,112.34,112.66,112.33,112.61,14159.0
2019-10-08 11:05:00,112.59,112.96,112.58,112.9,29120.0,112.59,112.96,112.58,112.9,29120.0
2019-10-08 11:10:00,112.89,113.16,112.79,113.16,31331.0,112.89,113.16,112.79,113.16,31331.0
2019-10-08 11:15:00,113.15,113.18,112.78,112.88,21483.0,113.15,113.18,112.78,112.88,21483.0
2019-10-08 11:20:00,112.88,112.9,112.55,112.7,50437.0,112.88,112.9,112.55,112.7,50437.0
2019-10-08 11:25:00,112.63,112.71,112.56,112.6,3953.0,112.63,112.71,112.56,112.6,3953.0
2019-10-08 11:30:00,112.57,112.7,112.45,112.45,16118.0,112.57,112.7,112.45,112.45,16118.0
2019-10-08 11:35:00,112.41,112.65,112.41,112.63,6960.0,112.41,112.65,112.41,112.63,6960.0
2019-10-08 11:40:00,112.63,112.84,112.62,112.82,11881.0,112.63,112.84,112.62,112.82,11881.0
2019-10-08 11:45:00,112.82,112.98,112.81,112.83,19616.0,112.82,112.98,112.81,112.83,19616.0
2019-10-08 11:50:00,112.87,112.9,112.71,112.84,4800.0,112.87,112.9,112.71,112.84,4800.0
2019-10-08 11:55:00,112.81,112.86,112.65,112.75,7405.0,112.81,112.86,112.65,112.75,7405.0
2019-10-08 12:00:00,112.79,112.8,112.72,112.79,2800.0,112.79,112.8,112.72,112.79,2800.0
2019-10-08 12:05:00,112.76,112.89,112.75,112.84,2660.0,112.76,112.89,112.75,112.84,2660.0
2019-10-08 12:10:00,112.86,112.9,112.75,112.89,5400.0,112.86,112.9,112.75,112.89,5400.0
2019-10-08 12:15:00,112.94,112.94,112.81,112.89,3767.0,112.94,112.94,112.81,112.89,3767.0
2019-10-08 12:20:00,112.96,113.03,112.92,113.03,3720.0,112.96,113.03,112.92,113.03,3720.0
2019-10-08 12:25:00,113.05,113.27,113.05,113.2,32113.0,113.05,113.27,113.05,113.2,32113.0
2019-10-08 12:30:00,113.24,113.24,113.15,113.19,1700.0,113.24,113.24,113.15,113.19,1700.0
2019-10-08 12:35:00,113.14,113.14,113.0,113.0,2400.0,113.14,113.14,113.0,113.0,2400.0
2019-10-08 12:40:00,113.0,113.29,113.0,113.27,6093.0,113.0,113.29,113.0,113.27,6093.0
2019-10-08 12:45:00,113.28,113.63,113.25,113.46,54372.0,113.28,113.63,113.25,113.46,54372.0
2019-10-08 12:50:00,113.46,113.63,113.46,113.58,6993.0,113.46,113.63,113.46,113.58,6993.0
2019-10-08 12:55:00,113.56,113.56,113.36,113.42,3178.0,113.56,113.56,113.36,113.42,3178.0
2019-10-08 13:00:00,113.43,113.47,113.15,113.19,5644.0,113.43,113.47,113.15,113.19,5644.0
2019-10-08 13:05:00,113.15,113.23,113.11,113.15,6349.0,113.15,113.23,113.11,113.15,6349.0
2019-10-08 13:10:00,113.11,113.18,113.02,113.18,7237.0,113.11,113.18,113.02,113.18,7237.0
2019-10-08 13:15:00,113.18,113.41,113.17,113.41,6923.0,113.18,113.41,113.17,113.41,6923.0
2019-10-08 13:20:00,113.42,113.71,113.41,113.65,24635.0,113.42,113.71,113.41,113.65,24635.0
2019-10-08 13:25:00,113.69,113.75,113.62,113.69,17542.0,113.69,113.75,113.62,113.69,17542.0
2019-10-08 13:30:00,113.68,113.84,113.62,113.65,16010.0,113.68,113.84,113.62,113.65,16010.0
2019-10-08 13:35:00,113.64,113.64,113.4,113.43,7395.0,113.64,113.64,113.4,113.43,7395.0
2019-10-08 13:40:00,113.43,113.47,113.35,113.47,6100.0,113.43,113.47,113.35,113.47,6100.0
2019-10-08 13:45:00,113.44,113.6,113.44,113.58,6844.0,113.44,113.6,113.44,113.58,6844.0
2019-10-08 13:50:00,113.64,113.64,113.53,113.53,3313.0,113.64,113.64,113.53,113.53,3313.0
2019-10-08 13:55:00,113.45,113.52,113.44,113.46,3265.0,113.45,113.52,113.44,113.46,3265.0
2019-10-08 14:00:00,113.47,113.47,113.26,113.26,8272.0,113.47,113.47,113.26,113.26,8272.0
2019-10-08 14:05:00,113.29,113.46,113.24,113.44,6210.0,113.29,113.46,113.24,113.44,6210.0
2019-10-08 14:10:00,113.36,113.4,113.3,113.36,2845.0,113.36,113.4,113.3,113.36,2845.0
2019-10-08 14:15:00,113.38,113.41,113.32,113.37,5055.0,113.38,113.41,113.32,113.37,5055.0
2019-10-08 14:20:00,113.36,113.4,113.31,113.39,4515.0,113.36,113.4,113.31,113.39,4515.0
2019-10-08 14:25:00,113.36,113.37,113.31,113.34,2202.0,113.36,113.37,113.31,113.34,2202.0
2019-10-08 14:30:00,113.38,113.56,113.32,113.53,11701.0,113.38,113.56,113.32,113.53,11701.0
2019-10-08 14:35:00,113.56,113.9,113.53,113.79,6397.0,113.56,113.9,113.53,113.79,6397.0
2019-10-08 14:40:00,113.75,113.95,113.71,113.92,18150.0,113.75,113.95,113.71,113.92,18150.0
2019-10-08 14:45:00,113.94,114.1,113.94,114.08,27510.0,113.94,114.1,113.94,114.08,27510.0
2019-10-08 14:50:00,114.06,114.06,113.83,113.85,3563.0,114.06,114.06,113.83,113.85,3563.0
2019-10-08 14:55:00,113.85,113.9,113.18,113.62,32479.0,113.85,113.9,113.18,113.62,32479.0
2019-10-08 15:00:00,113.52,113.75,113.47,113.63,35645.0,113.52,113.75,113.47,113.63,35645.0
2019-10-08 15:05:00,113.65,113.66,113.51,113.52,16126.0,113.65,113.66,113.51,113.52,16126.0
2019-10-08 15:10:00,113.51,113.51,113.18,113.2,91765.0,113.51,113.51,113.18,113.2,91765.0
2019-10-08 15:15:00,113.14,113.32,113.02,113.29,6073.0,113.14,113.32,113.02,113.29,6073.0
2019-10-08 15:20:00,113.28,113.47,113.13,113.18,5477.0,113.28,113.47,113.13,113.18,5477.0
2019-10-08 15:25:00,113.19,113.21,113.12,113.19,4016.0,113.19,113.21,113.12,113.19,4016.0
2019-10-08 15:30:00,113.17,113.26,113.11,113.13,5211.0,113.17,113.26,113.11,113.13,5211.0
2019-10-08 15:35:00,113.1,113.1,112.72,112.76,20486.0,113.1,113.1,112.72,112.76,20486.0
2019-10-08 15:40:00,112.78,112.87,112.7,112.8,10230.0,112.78,112.87,112.7,112.8,10230.0
2019-10-08 15:45:00,112.81,112.88,112.62,112.75,20914.0,112.81,112.88,112.62,112.75,20914.0
2019-10-08 15:50:00,112.71,112.83,112.64,112.66,13935.0,112.71,112.83,112.64,112.66,13935.0
2019-10-08 15:55:00,112.64,112.64,112.47,112.47,56235.0,112.64,112.64,112.47,112.47,56235.0
2019-10-09 09:30:00,113.29,113.81,113.08,113.62,17595.0,113.29,113.81,113.08,113.62,17595.0
2019-10-09 09:35:00,113.5,113.88,113.5,113.77,5600.0,113.5,113.88,113.5,113.77,5600.0
2019-10-09 09:40:00,113.78,114.25,113.77,114.05,23483.0,113.78,114.25,113.77,114.05,23483.0
2019-10-09 09:45:00,114.17,114.19,113.86,113.98,15684.0,114.17,114.19,113.86,113.98,15684.0
2019-10-09 09:50:00,113.95,113.95,113.56,113.73,8045.0,113.95,113.95,113.56,113.73,8045.0
2019-10-09 09:55:00,113.72,114.02,113.72,113.94,28299.0,113.72,114.02,113.72,113.94,28299.0
2019-10-09 10:00:00,113.96,114.13,113.86,114.1,11091.0,113.96,114.13,113.86,114.1,11091.0
2019-10-09 10:05:00,114.09,114.19,114.0,114.05,7516.0,114.09,114.19,114.0,114.05,7516.0
2019-10-09 10:10:00,114.03,114.09,113.9,113.91,14914.0,114.03,114.09,113.9,113.91,14914.0
2019-10-09 10:15:00,113.92,114.07,113.84,114.07,8719.0,113.92,114.07,113.84,114.07,8719.0
2019-10-09 10:20:00,114.03,114.03,113.67,113.78,8292.0,114.03,114.03,113.67,113.78,8292.0
2019-10-09 10:25:00,113.71,113.89,113.71,113.83,3700.0,113.71,113.89,113.71,113.83,3700.0
2019-10-09 10:30:00,113.83,114.02,113.8,113.89,4135.0,113.83,114.02,113.8,113.89,4135.0
2019-10-09 10:35:00,113.87,113.87,113.75,113.86,4764.0,113.87,113.87,113.75,113.86,4764.0
2019-10-09 10:40:00,113.95,114.01,113.91,114.01,3100.0,113.95,114.01,113.91,114.01,3100.0
2019-10-09 10:45:00,114.01,114.1,114.01,114.08,5294.0,114.01,114.1,114.01,114.08,5294.0
2019-10-09 10:50:00,114.03,114.03,113.85,113.93,3500.0,114.03,114.03,113.85,113.93,3500.0
2019-10-09 10:55:00,113.93,114.01,113.9,114.0,3700.0,113.93,114.01,113.9,114.0,3700.0
2019-10-09 11:00:00,114.0,114.02,113.76,113.92,9809.0,114.0,114.02,113.76,113.92,9809.0
2019-10-09 11:05:00,113.93,113.93,113.77,113.82,3800.0,113.93,113.93,113.77,113.82,3800.0
2019-10-09 11:10:00,113.84,113.84,113.7,113.74,10646.0,113.84,113.84,113.7,113.74,10646.0
2019-10-09 11:15:00,113.74,113.84,113.68,113.84,4518.0,113.74,113.84,113.68,113.84,4518.0
2019-10-09 11:20:00,113.82,113.91,113.76,113.9,5404.0,113.82,113.91,113.76,113.9,5404.0
2019-10-09 11:25:00,113.9,113.92,113.79,113.84,6439.0,113.9,113.92,113.79,113.84,6439.0
2019-10-09 11:30:00,113.88,114.03,113.84,114.01,7112.0,113.88,114.03,113.84,114.01,7112.0
2019-10-09 11:35:00,114.04,114.17,113.99,114.13,4000.0,114.04,114.17,113.99,114.13,4000.0
2019-10-09 11:40:00,114.12,114.18,114.11,114.11,2500.0,114.12,114.18,114.11,114.11,2500.0
2019-10-09 11:45:00,114.14,114.5,114.14,114.5,58022.0,114.14,114.5,114.14,114.5,58022.0
2019-10-09 11:50:00,114.5,114.57,114.36,114.57,15580.0,114.5,114.57,114.36,114.57,15580.0
2019-10-09 11:55:00,114.56,114.61,114.43,114.45,10711.0,114.56,114.61,114.43,114.45,10711.0
2019-10-09 12:00:00,114.44,114.45,114.4,114.43,4319.0,114.44,114.45,114.4,114.43,4319.0
2019-10-09 12:05:00,114.42,114.59,114.4,114.51,6244.0,114.42,114.59,114.4,114.51,6244.0
2019-10-09 12:10:00,114.5,114.58,114.44,114.55,11952.0,114.5,114.58,114.44,114.55,11952.0
2019-10-09 12:15:00,114.52,114.52,114.38,114.48,7633.0,114.52,114.52,114.38,114.48,7633.0
2019-10-09 12:20:00,114.52,114.6,114.48,114.48,6367.0,114.52,114.6,114.48,114.48,6367.0
2019-10-09 12:25:00,114.44,114.47,114.28,114.33,6431.0,114.44,114.47,114.28,114.33,6431.0
2019-10-09 12:30:00,114.38,114.64,114.38,114.64,7505.0,114.38,114.64,114.38,114.64,7505.0
2019-10-09 12:35:00,114.59,114.69,114.42,114.53,13130.0,114.59,114.69,114.42,114.53,13130.0
2019-10-09 12:40:00,114.49,114.54,114.38,114.39,5410.0,114.49,114.54,114.38,114.39,5410.0
2019-10-09 12:45:00,114.4,114.43,114.34,114.39,6890.0,114.4,114.43,114.34,114.39,6890.0
2019-10-09 12:50:00,114.35,114.36,114.11,114.26,20579.0,114.35,114.36,114.11,114.26,20579.0
2019-10-09 12:55:00,114.26,114.38,114.25,114.35,12815.0,114.26,114.38,114.25,114.35,12815.0
2019-10-09 13:00:00,114.38,114.6,114.26,114.28,24910.0,114.38,114.6,114.26,114.28,24910.0
2019-10-09 13:05:00,114.24,114.26,114.18,114.26,18389.0,114.24,114.26,114.18,114.26,18389.0
2019-10-09 13:10:00,114.25,114.26,114.13,114.19,25924.0,114.25,114.26,114.13,114.19,25924.0
2019-10-09 13:15:00,114.18,114.26,114.01,114.02,22563.0,114.18,114.26,114.01,114.02,22563.0
2019-10-09 13:20:00,114.02,114.1,113.94,113.98,23166.0,114.02,114.1,113.94,113.98,23166.0
2019-10-09 13:25:00,113.97,114.0,113.92,113.93,24654.0,113.97,114.0,113.92,113.93,24654.0
2019-10-09 13:30:00,113.93,114.04,113.59,114.02,55170.0,113.93,114.04,113.59,114.02,55170.0
2019-10-09 13:35:00,114.01,114.16,113.95,114.0,36517.0,114.01,114.16,113.95,114.0,36517.0
2019-10-09 13:40:00,114.01,114.15,113.88,113.89,31346.0,114.01,114.15,113.88,113.89,31346.0
2019-10-09 13:45:00,113.89,114.05,113.89,114.05,7130.0,113.89,114.05,113.89,114.05,7130.0
2019-10-09 13:50:00,114.06,114.29,114.04,114.23,28242.0,114.06,114.29,114.04,114.23,28242.0
2019-10-09 13:55:00,114.21,114.29,114.05,114.12,9668.0,114.21,114.29,114.05,114.12,9668.0
2019-10-09 14:00:00,114.04,114.13,113.71,113.71,7120.0,114.04,114.13,113.71,113.71,7120.0
2019-10-09 14:05:00,113.71,113.81,113.63,113.63,4574.0,113.71,113.81,113.63,113.63,4574.0
2019-10-09 14:10:00,113.6,113.77,113.53,113.64,9894.0,113.6,113.77,113.53,113.64,9894.0
2019-10-09 14:15:00,113.68,113.79,113.63,113.63,9958.0,113.68,113.79,113.63,113.63,9958.0
2019-10-09 14:20:00,113.65,113.65,113.37,113.49,11909.0,113.65,113.65,113.37,113.49,11909.0
2019-10-09 14:25:00,113.44,113.48,113.29,113.3,13608.0,113.44,113.48,113.29,113.3,13608.0
2019-10-09 14:30:00,113.27,113.4,113.26,113.34,12270.0,113.27,113.4,113.26,113.34,12270.0
2019-10-09 14:35:00,113.32,113.5,113.28,113.49,12037.0,113.32,113.5,113.28,113.49,12037.0
2019-10-09 14:40:00,113.48,113.52,113.34,113.35,9573.0,113.48,113.52,113.34,113.35,9573.0
2019-10-09 14:45:00,113.35,113.36,113.25,113.25,9537.0,113.35,113.36,113.25,113.25,9537.0
2019-10-09 14:50:00,113.28,113.46,113.27,113.46,12283.0,113.28,113.46,113.27,113.46,12283.0
2019-10-09 14:55:00,113.44,113.52,113.43,113.47,5771.0,113.44,113.52,113.43,113.47,5771.0
2019-10-09 15:00:00,113.45,113.61,113.43,113.55,12214.0,113.45,113.61,113.43,113.55,12214.0
2019-10-09 15:05:00,113.55,113.58,113.47,113.47,5615.0,113.55,113.58,113.47,113.47,5615.0
2019-10-09 15:10:00,113.47,113.47,113.36,113.41,6322.0,113.47,113.47,113.36,113.41,6322.0
2019-10-09 15:15:00,113.36,113.42,113.29,113.29,11395.0,113.36,113.42,113.29,113.29,11395.0
2019-10-09 15:20:00,113.3,113.33,113.23,113.31,14426.0,113.3,113.33,113.23,113.31,14426.0
2019-10-09 15:25:00,113.33,113.38,113.3,113.35,12700.0,113.33,113.38,113.3,113.35,12700.0
2019-10-09 15:30:00,113.35,113.35,113.27,113.3,11529.0,113.35,113.35,113.27,113.3,11529.0
2019-10-09 15:35:00,113.31,113.32,113.22,113.28,15257.0,113.31,113.32,113.22,113.28,15257.0
2019-10-09 15:40:00,113.27,113.39,113.14,113.14,28489.0,113.27,113.39,113.14,113.14,28489.0
2019-10-09 15:45:00,113.12,113.17,113.0,113.11,22094.0,113.12,113.17,113.0,113.11,22094.0
2019-10-09 15:50:00,113.11,113.2,113.08,113.15,29342.0,113.11,113.2,113.08,113.15,29342.0
2019-10-09 15:55:00,113.18,113.2,112.92,112.99,67331.0,113.18,113.2,112.92,112.99,67331.0
2019-10-10 09:30:00,112.58,113.25,112.58,113.19,20120.0,112.58,113.25,112.58,113.19,20120.0
2019-10-10 09:35:00,113.09,113.09,112.32,112.48,6047.0,113.09,113.09,112.32,112.48,6047.0
2019-10-10 09:40:00,112.5,112.55,112.41,112.52,2000.0,112.5,112.55,112.41,112.52,2000.0
2019-10-10 09:45:00,112.62,112.63,112.3,112.62,20148.0,112.62,112.63,112.3,112.62,20148.0
2019-10-10 09:50:00,112.58,113.02,112.5,113.02,27600.0,112.58,113.02,112.5,113.02,27600.0
2019-10-10 09:55:00,113.05,113.46,113.05,113.42,8233.0,113.05,113.46,113.05,113.42,8233.0
2019-10-10 10:00:00,113.42,113.61,113.2,113.2,4671.0,113.42,113.61,113.2,113.2,4671.0
2019-10-10 10:05:00,113.28,113.28,112.98,113.12,4853.0,113.28,113.28,112.98,113.12,4853.0
2019-10-10 10:10:00,113.15,113.2,112.98,113.06,3398.0,113.15,113.2,112.98,113.06,3398.0
2019-10-10 10:15:00,113.13,113.22,113.12,113.12,1200.0,113.13,113.22,113.12,113.12,1200.0
2019-10-10 10:20:00,113.1,113.23,113.1,113.23,1905.0,113.1,113.23,113.1,113.23,1905.0
2019-10-10 10:25:00,113.23,113.23,112.89,112.89,2632.0,113.23,113.23,112.89,112.89,2632.0
2019-10-10 10:30:00,112.83,112.89,112.64,112.68,7072.0,112.83,112.89,112.64,112.68,7072.0
2019-10-10 10:35:00,112.66,112.83,112.62,112.69,7397.0,112.66,112.83,112.62,112.69,7397.0
2019-10-10 10:40:00,112.68,112.82,112.65,112.82,2900.0,112.68,112.82,112.65,112.82,2900.0
2019-10-10 10:45:00,112.82,112.88,112.71,112.81,5882.0,112.82,112.88,112.71,112.81,5882.0
2019-10-10 10:50:00,112.81,112.99,112.8,112.99,3666.0,112.81,112.99,112.8,112.99,3666.0
2019-10-10 10:55:00,112.99,112.99,112.87,112.95,5388.0,112.99,112.99,112.87,112.95,5388.0
2019-10-10 11:00:00,112.98,113.19,112.76,113.13,39712.0,112.98,113.19,112.76,113.13,39712.0
2019-10-10 11:05:00,113.16,113.27,113.11,113.2,6015.0,113.16,113.27,113.11,113.2,6015.0
2019-10-10 11:10:00,113.22,113.3,113.11,113.3,6774.0,113.22,113.3,113.11,113.3,6774.0
2019-10-10 11:15:00,113.29,113.29,113.13,113.26,10238.0,113.29,113.29,113.13,113.26,10238.0
2019-10-10 11:20:00,113.25,113.34,113.22,113.26,6924.0,113.25,113.34,113.22,113.26,6924.0
2019-10-10 11:25:00,113.23,113.25,113.16,113.22,5500.0,113.23,113.25,113.16,113.22,5500.0
2019-10-10 11:30:00,113.21,113.22,113.08,113.17,8659.0,113.21,113.22,113.08,113.17,8659.0
2019-10-10 11:35:00,113.19,113.25,113.05,113.07,7610.0,113.19,113.25,113.05,113.07,7610.0
2019-10-10 11:40:00,113.05,113.1,112.98,112.98,5990.0,113.05,113.1,112.98,112.98,5990.0
2019-10-10 11:45:00,112.96,113.07,112.93,112.97,3102.0,112.96,113.07,112.93,112.97,3102.0
2019-10-10 11:50:00,112.93,113.07,112.93,113.05,4050.0,112.93,113.07,112.93,113.05,4050.0
2019-10-10 11:55:00,113.02,113.03,112.96,113.0,3720.0,113.02,113.03,112.96,113.0,3720.0
2019-10-10 12:00:00,112.98,113.06,112.95,113.06,2009.0,112.98,113.06,112.95,113.06,2009.0
2019-10-10 12:05:00,113.06,113.07,112.87,112.87,4825.0,113.06,113.07,112.87,112.87,4825.0
2019-10-10 12:10:00,112.87,113.01,112.86,113.0,11062.0,112.87,113.01,112.86,113.0,11062.0
2019-10-10 12:15:00,113.0,113.12,112.99,113.07,8425.0,113.0,113.12,112.99,113.07,8425.0
2019-10-10 12:20:00,113.07,113.07,112.97,112.97,4450.0,113.07,113.07,112.97,112.97,4450.0
2019-10-10 12:25:00,112.95,112.96,112.89,112.94,7604.0,112.95,112.96,112.89,112.94,7604.0
2019-10-10 12:30:00,112.95,112.98,112.8,112.8,15550.0,112.95,112.98,112.8,112.8,15550.0
2019-10-10 12:35:00,112.8,112.95,112.77,112.93,17200.0,112.8,112.95,112.77,112.93,17200.0
2019-10-10 12:40:00,112.92,113.03,112.91,113.02,3800.0,112.92,113.03,112.91,113.02,3800.0
2019-10-10 12:45:00,112.98,113.04,112.94,112.98,5855.0,112.98,113.04,112.94,112.98,5855.0
2019-10-10 12:50:00,112.99,113.0,112.93,112.93,2700.0,112.99,113.0,112.93,112.93,2700.0
2019-10-10 12:55:00,112.94,113.06,112.91,113.02,5105.0,112.94,113.06,112.91,113.02,5105.0
2019-10-10 13:00:00,113.05,113.06,112.98,113.04,5763.0,113.05,113.06,112.98,113.04,5763.0
2019-10-10 13:05:00,113.03,113.15,113.03,113.11,2500.0,113.03,113.15,113.03,113.11,2500.0
2019-10-10 13:10:00,113.12,113.16,113.04,113.16,4601.0,113.12,113.16,113.04,113.16,4601.0
2019-10-10 13:15:00,113.12,113.14,113.04,113.04,2200.0,113.12,113.14,113.04,113.04,2200.0
2019-10-10 13:20:00,113.09,113.17,113.05,113.15,3837.0,113.09,113.17,113.05,113.15,3837.0
2019-10-10 13:25:00,113.14,113.16,113.08,113.16,4881.0,113.14,113.16,113.08,113.16,4881.0
2019-10-10 13:30:00,113.17,113.17,113.02,113.07,5043.0,113.17,113.17,113.02,113.07,5043.0
2019-10-10 13:35:00,113.12,113.14,113.07,113.07,4180.0,113.12,113.14,113.07,113.07,4180.0
2019-10-10 13:40:00,113.09,113.15,112.97,112.99,5090.0,113.09,113.15,112.97,112.99,5090.0
2019-10-10 13:45:00,112.98,113.15,112.96,113.15,6905.0,112.98,113.15,112.96,113.15,6905.0
2019-10-10 13:50:00,113.16,113.24,113.15,113.24,3471.0,113.16,113.24,113.15,113.24,3471.0
2019-10-10 13:55:00,113.22,113.41,113.22,113.34,4179.0,113.22,113.41,113.22,113.34,4179.0
2019-10-10 14:00:00,113.37,113.43,113.33,113.42,6069.0,113.37,113.43,113.33,113.42,6069.0
2019-10-10 14:05:00,113.43,113.43,112.92,113.06,21256.0,113.43,113.43,112.92,113.06,21256.0
2019-10-10 14:10:00,113.07,113.26,113.02,113.23,8981.0,113.07,113.26,113.02,113.23,8981.0
2019-10-10 14:15:00,113.27,113.38,113.25,113.38,6400.0,113.27,113.38,113.25,113.38,6400.0
2019-10-10 14:20:00,113.37,113.56,113.36,113.54,7400.0,113.37,113.56,113.36,113.54,7400.0
2019-10-10 14:25:00,113.56,113.69,113.44,113.69,6678.0,113.56,113.69,113.44,113.69,6678.0
2019-10-10 14:30:00,113.64,113.79,113.64,113.74,5457.0,113.64,113.79,113.64,113.74,5457.0
2019-10-10 14:35:00,113.71,113.73,113.65,113.71,2601.0,113.71,113.73,113.65,113.71,2601.0
2019-10-10 14:40:00,113.63,113.63,113.49,113.51,4650.0,113.63,113.63,113.49,113.51,4650.0
2019-10-10 14:45:00,113.48,113.51,113.44,113.49,5176.0,113.48,113.51,113.44,113.49,5176.0
2019-10-10 14:50:00,113.47,113.57,113.32,113.41,3900.0,113.47,113.57,113.32,113.41,3900.0
2019-10-10 14:55:00,113.39,113.42,113.33,113.39,5602.0,113.39,113.42,113.33,113.39,5602.0
2019-10-10 15:00:00,113.39,113.53,113.33,113.49,8688.0,113.39,113.53,113.33,113.49,8688.0
2019-10-10 15:05:00,113.49,113.56,113.47,113.56,7065.0,113.49,113.56,113.47,113.56,7065.0
2019-10-10 15:10:00,113.54,113.68,113.48,113.68,6840.0,113.54,113.68,113.48,113.68,6840.0
2019-10-10 15:15:00,113.7,113.7,113.6,113.7,40604.0,113.7,113.7,113.6,113.7,40604.0
2019-10-10 15:20:00,113.72,113.75,113.67,113.7,11145.0,113.72,113.75,113.67,113.7,11145.0
2019-10-10 15:25:00,113.7,113.82,113.69,113.79,24408.0,113.7,113.82,113.69,113.79,24408.0
2019-10-10 15:30:00,113.79,114.0,113.79,113.87,10686.0,113.79,114.0,113.79,113.87,10686.0
2019-10-10 15:35:00,113.85,113.9,113.83,113.84,8120.0,113.85,113.9,113.83,113.84,8120.0
2019-10-10 15:40:00,113.85,113.88,113.74,113.75,10693.0,113.85,113.88,113.74,113.75,10693.0
2019-10-10 15:45:00,113.74,113.93,113.7,113.92,16318.0,113.74,113.93,113.7,113.92,16318.0
2019-10-10 15:50:00,113.93,113.98,113.83,113.84,17401.0,113.93,113.98,113.83,113.84,17401.0
2019-10-10 15:55:00,113.81,114.03,113.7,113.92,91255.0,113.81,114.03,113.7,113.92,91255.0
2019-10-11 09:30:00,115.04,115.45,114.83,115.18,37928.0,115.04,115.45,114.83,115.18,37928.0
2019-10-11 09:35:00,115.12,115.41,115.11,115.16,7153.0,115.12,115.41,115.11,115.16,7153.0
2019-10-11 09:40:00,115.2,115.65,115.14,115.65,26380.0,115.2,115.65,115.14,115.65,26380.0
2019-10-11 09:45:00,115.61,115.69,115.43,115.58,20887.0,115.61,115.69,115.43,115.58,20887.0
2019-10-11 09:50:00,115.58,115.68,115.01,115.01,4500.0,115.58,115.68,115.01,115.01,4500.0
2019-10-11 09:55:00,114.89,115.15,114.8,115.15,16383.0,114.89,115.15,114.8,115.15,16383.0
2019-10-11 10:00:00,115.15,115.43,115.11,115.35,42464.0,115.15,115.43,115.11,115.35,42464.0
2019-10-11 10:05:00,115.41,115.54,115.28,115.48,3065.0,115.41,115.54,115.28,115.48,3065.0
2019-10-11 10:10:00,115.54,115.68,115.45,115.53,11021.0,115.54,115.68,115.45,115.53,11021.0
2019-10-11 10:15:00,115.56,115.7,115.48,115.48,9421.0,115.56,115.7,115.48,115.48,9421.0
2019-10-11 10:20:00,115.49,115.73,115.43,115.68,14654.0,115.49,115.73,115.43,115.68,14654.0
2019-10-11 10:25:00,115.68,115.96,115.67,115.8,24640.0,115.68,115.96,115.67,115.8,24640.0
2019-10-11 10:30:00,115.81,115.93,115.77,115.91,35966.0,115.81,115.93,115.77,115.91,35966.0
2019-10-11 10:35:00,115.91,115.98,115.83,115.84,42538.0,115.91,115.98,115.83,115.84,42538.0
2019-10-11 10:40:00,115.83,115.99,115.77,115.94,14777.0,115.83,115.99,115.77,115.94,14777.0
2019-10-11 10:45:00,115.88,115.89,115.58,115.65,13735.0,115.88,115.89,115.58,115.65,13735.0
2019-10-11 10:50:00,115.62,115.79,115.62,115.74,25785.0,115.62,115.79,115.62,115.74,25785.0
2019-10-11 10:55:00,115.74,115.93,115.72,115.93,10913.0,115.74,115.93,115.72,115.93,10913.0
2019-10-11 11:00:00,115.96,116.25,115.96,116.25,19090.0,115.96,116.25,115.96,116.25,19090.0
2019-10-11 11:05:00,116.24,116.3,116.16,116.16,9114.0,116.24,116.3,116.16,116.16,9114.0
2019-10-11 11:10:00,116.11,116.11,115.95,116.01,9528.0,116.11,116.11,115.95,116.01,9528.0
2019-10-11 11:15:00,116.02,116.26,116.02,116.2,40512.0,116.02,116.26,116.02,116.2,40512.0
2019-10-11 11:20:00,116.18,116.32,116.05,116.08,7337.0,116.18,116.32,116.05,116.08,7337.0
2019-10-11 11:25:00,116.06,116.13,116.02,116.13,3800.0,116.06,116.13,116.02,116.13,3800.0
2019-10-11 11:30:00,116.16,116.49,116.13,116.47,34850.0,116.16,116.49,116.13,116.47,34850.0
2019-10-11 11:35:00,116.44,116.59,116.4,116.43,14034.0,116.44,116.59,116.4,116.43,14034.0
2019-10-11 11:40:00,116.41,116.43,116.21,116.21,34115.0,116.41,116.43,116.21,116.21,34115.0
2019-10-11 11:45:00,116.18,116.3,115.99,116.12,11310.0,116.18,116.3,115.99,116.12,11310.0
2019-10-11 11:50:00,116.12,116.15,115.89,115.89,13458.0,116.12,116.15,115.89,115.89,13458.0
2019-10-11 11:55:00,115.92,115.98,115.65,115.71,9218.0,115.92,115.98,115.65,115.71,9218.0
2019-10-11 12:00:00,115.72,115.76,115.52,115.57,18891.0,115.72,115.76,115.52,115.57,18891.0
2019-10-11 12:05:00,115.57,115.68,115.56,115.59,15065.0,115.57,115.68,115.56,115.59,15065.0
2019-10-11 12:10:00,115.56,115.86,115.56,115.73,9339.0,115.56,115.86,115.56,115.73,9339.0
2019-10-11 12:15:00,115.73,115.89,115.73,115.77,17291.0,115.73,115.89,115.73,115.77,17291.0
2019-10-11 12:20:00,115.8,115.9,115.79,115.87,3607.0,115.8,115.9,115.79,115.87,3607.0
2019-10-11 12:25:00,115.88,115.91,115.8,115.87,4457.0,115.88,115.91,115.8,115.87,4457.0
2019-10-11 12:30:00,115.85,115.89,115.3,115.37,93923.0,115.85,115.89,115.3,115.37,93923.0
2019-10-11 12:35:00,115.42,115.53,115.33,115.33,10293.0,115.42,115.53,115.33,115.33,10293.0
2019-10-11 12:40:00,115.39,115.46,115.35,115.35,5277.0,115.39,115.46,115.35,115.35,5277.0
2019-10-11 12:45:00,115.39,115.77,115.39,115.77,7998.0,115.39,115.77,115.39,115.77,7998.0
2019-10-11 12:50:00,115.81,115.96,115.76,115.9,10514.0,115.81,115.96,115.76,115.9,10514.0
2019-10-11 12:55:00,115.9,116.12,115.9,116.12,5311.0,115.9,116.12,115.9,116.12,5311.0
2019-10-11 13:00:00,116.06,116.11,115.79,115.86,9100.0,116.06,116.11,115.79,115.86,9100.0
2019-10-11 13:05:00,115.79,115.86,115.73,115.81,11042.0,115.79,115.86,115.73,115.81,11042.0
2019-10-11 13:10:00,115.8,115.85,115.75,115.8,16833.0,115.8,115.85,115.75,115.8,16833.0
2019-10-11 13:15:00,115.8,115.83,115.75,115.8,12236.0,115.8,115.83,115.75,115.8,12236.0
2019-10-11 13:20:00,115.82,115.9,115.8,115.9,2700.0,115.82,115.9,115.8,115.9,2700.0
2019-10-11 13:25:00,115.89,116.32,115.89,116.07,10503.0,115.89,116.32,115.89,116.07,10503.0
2019-10-11 13:30:00,116.01,116.33,115.91,116.3,5200.0,116.01,116.33,115.91,116.3,5200.0
2019-10-11 13:35:00,116.3,116.53,116.29,116.53,27649.0,116.3,116.53,116.29,116.53,27649.0
2019-10-11 13:40:00,116.53,116.59,116.48,116.56,6268.0,116.53,116.59,116.48,116.56,6268.0
2019-10-11 13:45:00,116.56,116.57,116.35,116.36,6798.0,116.56,116.57,116.35,116.36,6798.0
2019-10-11 13:50:00,116.39,116.4,116.19,116.24,4800.0,116.39,116.4,116.19,116.24,4800.0
2019-10-11 13:55:00,116.23,116.31,116.09,116.09,5769.0,116.23,116.31,116.09,116.09,5769.0
2019-10-11 14:00:00,116.08,116.08,115.99,116.07,3813.0,116.08,116.08,115.99,116.07,3813.0
2019-10-11 14:05:00,116.03,116.14,116.0,116.09,8643.0,116.03,116.14,116.0,116.09,8643.0
2019-10-11 14:10:00,116.1,116.1,115.92,115.92,21212.0,116.1,116.1,115.92,115.92,21212.0
2019-10-11 14:15:00,115.93,115.98,115.81,115.92,6470.0,115.93,115.98,115.81,115.92,6470.0
2019-10-11 14:20:00,115.93,116.06,115.9,116.06,13153.0,115.93,116.06,115.9,116.06,13153.0
2019-10-11 14:25:00,116.05,116.09,115.92,115.95,8418.0,116.05,116.09,115.92,115.95,8418.0
2019-10-11 14:30:00,115.97,116.04,115.9,115.9,7221.0,115.97,116.04,115.9,115.9,7221.0
2019-10-11 14:35:00,115.88,115.88,115.72,115.84,11692.0,115.88,115.88,115.72,115.84,11692.0
2019-10-11 14:40:00,115.82,115.88,115.75,115.8,11958.0,115.82,115.88,115.75,115.8,11958.0
2019-10-11 14:45:00,115.86,115.99,115.83,115.92,9756.0,115.86,115.99,115.83,115.92,9756.0
2019-10-11 14:50:00,115.94,116.04,115.92,115.97,5414.0,115.94,116.04,115.92,115.97,5414.0
2019-10-11 14:55:00,116.0,116.01,115.89,116.0,9451.0,116.0,116.01,115.89,116.0,9451.0
2019-10-11 15:00:00,116.01,116.01,115.87,115.99,20145.0,116.01,116.01,115.87,115.99,20145.0
2019-10-11 15:05:00,116.0,116.04,115.99,116.03,13067.0,116.0,116.04,115.99,116.03,13067.0
2019-10-11 15:10:00,116.03,116.08,116.0,116.07,31073.0,116.03,116.08,116.0,116.07,31073.0
2019-10-11 15:15:00,116.06,116.07,116.0,116.05,14213.0,116.06,116.07,116.0,116.05,14213.0
2019-10-11 15:20:00,116.03,116.09,116.0,116.05,6550.0,116.03,116.09,116.0,116.05,6550.0
2019-10-11 15:25:00,116.04,116.05,115.94,115.97,15120.0,116.04,116.05,115.94,115.97,15120.0
2019-10-11 15:30:00,115.96,116.0,115.69,115.99,16250.0,115.96,116.0,115.69,115.99,16250.0
2019-10-11 15:35:00,116.0,116.02,115.72,116.0,35632.0,116.0,116.02,115.72,116.0,35632.0
2019-10-11 15:40:00,115.96,115.97,115.62,115.62,21829.0,115.96,115.97,115.62,115.62,21829.0
2019-10-11 15:45:00,115.55,115.62,115.33,115.39,28512.0,115.55,115.62,115.33,115.39,28512.0
2019-10-11 15:50:00,115.42,115.54,115.25,115.26,40312.0,115.42,115.54,115.25,115.26,40312.0
2019-10-11 15:55:00,115.26,115.43,115.13,115.17,78948.0,115.26,115.43,115.13,115.17,78948.0
2019-10-14 09:30:00,115.37,115.86,115.17,115.46,17922.0,115.37,115.86,115.17,115.46,17922.0
2019-10-14 09:35:00,115.36,115.7,115.26,115.35,20572.0,115.36,115.7,115.26,115.35,20572.0
2019-10-14 09:40:00,115.39,115.41,115.1,115.32,5669.0,115.39,115.41,115.1,115.32,5669.0
2019-10-14 09:45:00,115.33,115.45,115.22,115.31,7507.0,115.33,115.45,115.22,115.31,7507.0
2019-10-14 09:50:00,115.31,115.4,115.02,115.13,39792.0,115.31,115.4,115.02,115.13,39792.0
2019-10-14 09:55:00,115.0,115.15,115.0,115.07,15260.0,115.0,115.15,115.0,115.07,15260.0
2019-10-14 10:00:00,115.06,115.34,114.93,115.34,11983.0,115.06,115.34,114.93,115.34,11983.0
2019-10-14 10:05:00,115.39,115.95,115.39,115.83,5266.0,115.39,115.95,115.39,115.83,5266.0
2019-10-14 10:10:00,115.85,115.98,115.82,115.97,5272.0,115.85,115.98,115.82,115.97,5272.0
2019-10-14 10:15:00,115.97,115.98,115.64,115.74,8880.0,115.97,115.98,115.64,115.74,8880.0
2019-10-14 10:20:00,115.66,115.72,115.57,115.6,3200.0,115.66,115.72,115.57,115.6,3200.0
2019-10-14 10:25:00,115.67,115.76,115.61,115.73,2759.0,115.67,115.76,115.61,115.73,2759.0
2019-10-14 10:30:00,115.82,115.88,115.74,115.74,6222.0,115.82,115.88,115.74,115.74,6222.0
2019-10-14 10:35:00,115.8,115.84,115.66,115.7,7300.0,115.8,115.84,115.66,115.7,7300.0
2019-10-14 10:40:00,115.66,115.66,115.45,115.47,7564.0,115.66,115.66,115.45,115.47,7564.0
2019-10-14 10:45:00,115.46,115.47,115.22,115.24,7682.0,115.46,115.47,115.22,115.24,7682.0
2019-10-14 10:50:00,115.24,115.35,115.24,115.33,8450.0,115.24,115.35,115.24,115.33,8450.0
2019-10-14 10:55:00,115.34,115.55,115.34,115.5,14779.0,115.34,115.55,115.34,115.5,14779.0
2019-10-14 11:00:00,115.49,115.51,115.42,115.48,11687.0,115.49,115.51,115.42,115.48,11687.0
2019-10-14 11:05:00,115.48,115.51,115.3,115.31,9166.0,115.48,115.51,115.3,115.31,9166.0
2019-10-14 11:10:00,115.29,115.32,115.16,115.32,7200.0,115.29,115.32,115.16,115.32,7200.0
2019-10-14 11:15:00,115.33,115.4,115.29,115.39,6810.0,115.33,115.4,115.29,115.39,6810.0
2019-10-14 11:20:00,115.37,115.5,115.29,115.5,6390.0,115.37,115.5,115.29,115.5,6390.0
2019-10-14 11:25:00,115.49,115.57,115.4,115.57,6950.0,115.49,115.57,115.4,115.57,6950.0
2019-10-14 11:30:00,115.56,115.76,115.56,115.71,7316.0,115.56,115.76,115.56,115.71,7316.0
2019-10-14 11:35:00,115.74,115.82,115.72,115.81,4970.0,115.74,115.82,115.72,115.81,4970.0
2019-10-14 11:40:00,115.83,115.94,115.76,115.84,21702.0,115.83,115.94,115.76,115.84,21702.0
2019-10-14 11:45:00,115.84,115.87,115.71,115.86,16637.0,115.84,115.87,115.71,115.86,16637.0
2019-10-14 11:50:00,115.89,115.89,115.67,115.67,6777.0,115.89,115.89,115.67,115.67,6777.0
2019-10-14 11:55:00,115.67,115.78,115.67,115.77,3000.0,115.67,115.78,115.67,115.77,3000.0
2019-10-14 12:00:00,115.76,115.77,115.7,115.77,3950.0,115.76,115.77,115.7,115.77,3950.0
2019-10-14 12:05:00,115.76,115.81,115.69,115.71,7954.0,115.76,115.81,115.69,115.71,7954.0
2019-10-14 12:10:00,115.71,115.71,115.52,115.57,16700.0,115.71,115.71,115.52,115.57,16700.0
2019-10-14 12:15:00,115.58,115.72,115.55,115.66,4741.0,115.58,115.72,115.55,115.66,4741.0
2019-10-14 12:20:00,115.64,115.64,115.5,115.53,9150.0,115.64,115.64,115.5,115.53,9150.0
2019-10-14 12:25:00,115.5,115.55,115.47,115.5,3441.0,115.5,115.55,115.47,115.5,3441.0
2019-10-14 12:30:00,115.52,115.52,115.42,115.42,2200.0,115.52,115.52,115.42,115.42,2200.0
2019-10-14 12:35:00,115.43,115.51,115.41,115.43,5240.0,115.43,115.51,115.41,115.43,5240.0
2019-10-14 12:40:00,115.42,115.43,115.33,115.36,4734.0,115.42,115.43,115.33,115.36,4734.0
2019-10-14 12:45:00,115.36,115.39,115.35,115.38,2013.0,115.36,115.39,115.35,115.38,2013.0
2019-10-14 12:50:00,115.38,115.44,115.36,115.36,4776.0,115.38,115.44,115.36,115.36,4776.0
2019-10-14 12:55:00,115.36,115.36,115.23,115.24,7947.0,115.36,115.36,115.23,115.24,7947.0
2019-10-14 13:00:00,115.28,115.34,115.26,115.34,3136.0,115.28,115.34,115.26,115.34,3136.0
2019-10-14 13:05:00,115.26,115.4,115.26,115.37,3409.0,115.26,115.4,115.26,115.37,3409.0
2019-10-14 13:10:00,115.37,115.39,115.34,115.39,2047.0,115.37,115.39,115.34,115.39,2047.0
2019-10-14 13:15:00,115.42,115.5,115.39,115.5,6606.0,115.42,115.5,115.39,115.5,6606.0
2019-10-14 13:20:00,115.51,115.55,115.45,115.45,8610.0,115.51,115.55,115.45,115.45,8610.0
2019-10-14 13:25:00,115.46,115.64,115.45,115.61,10660.0,115.46,115.64,115.45,115.61,10660.0
2019-10-14 13:30:00,115.61,115.63,115.61,115.63,6300.0,115.61,115.63,115.61,115.63,6300.0
2019-10-14 13:35:00,115.63,115.63,115.54,115.54,9093.0,115.63,115.63,115.54,115.54,9093.0
2019-10-14 13:40:00,115.56,115.6,115.55,115.59,7770.0,115.56,115.6,115.55,115.59,7770.0
2019-10-14 13:45:00,115.59,115.59,115.51,115.55,5505.0,115.59,115.59,115.51,115.55,5505.0
2019-10-14 13:50:00,115.55,115.56,115.36,115.38,7899.0,115.55,115.56,115.36,115.38,7899.0
2019-10-14 13:55:00,115.34,115.39,115.27,115.3,4700.0,115.34,115.39,115.27,115.3,4700.0
2019-10-14 14:00:00,115.3,115.38,115.21,115.25,11813.0,115.3,115.38,115.21,115.25,11813.0
2019-10-14 14:05:00,115.26,115.26,115.22,115.22,4800.0,115.26,115.26,115.22,115.22,4800.0
2019-10-14 14:10:00,115.25,115.26,115.19,115.24,9243.0,115.25,115.26,115.19,115.24,9243.0
2019-10-14 14:15:00,115.23,115.37,115.23,115.35,4500.0,115.23,115.37,115.23,115.35,4500.0
2019-10-14 14:20:00,115.43,115.45,115.39,115.43,3084.0,115.43,115.45,115.39,115.43,3084.0
2019-10-14 14:25:00,115.46,115.49,115.41,115.41,4050.0,115.46,115.49,115.41,115.41,4050.0
2019-10-14 14:30:00,115.43,115.43,115.35,115.36,5632.0,115.43,115.43,115.35,115.36,5632.0
2019-10-14 14:35:00,115.33,115.36,115.31,115.31,3402.0,115.33,115.36,115.31,115.31,3402.0
2019-10-14 14:40:00,115.26,115.31,115.26,115.26,4660.0,115.26,115.31,115.26,115.26,4660.0
2019-10-14 14:45:00,115.29,115.31,115.27,115.3,3950.0,115.29,115.31,115.27,115.3,3950.0
2019-10-14 14:50:00,115.31,115.31,115.27,115.29,6640.0,115.31,115.31,115.27,115.29,6640.0
2019-10-14 14:55:00,115.27,115.28,115.21,115.23,7126.0,115.27,115.28,115.21,115.23,7126.0
2019-10-14 15:00:00,115.23,115.24,115.15,115.15,4979.0,115.23,115.24,115.15,115.15,4979.0
2019-10-14 15:05:00,115.15,115.19,115.13,115.19,3275.0,115.15,115.19,115.13,115.19,3275.0
2019-10-14 15:10:00,115.2,115.2,115.15,115.15,5378.0,115.2,115.2,115.15,115.15,5378.0
2019-10-14 15:15:00,115.16,115.22,115.15,115.22,9193.0,115.16,115.22,115.15,115.22,9193.0
2019-10-14 15:20:00,115.23,115.23,115.17,115.2,3819.0,115.23,115.23,115.17,115.2,3819.0
2019-10-14 15:25:00,115.2,115.41,115.2,115.41,13258.0,115.2,115.41,115.2,115.41,13258.0
2019-10-14 15:30:00,115.39,115.39,115.31,115.34,10310.0,115.39,115.39,115.31,115.34,10310.0
2019-10-14 15:35:00,115.33,115.34,115.23,115.23,7346.0,115.33,115.34,115.23,115.23,7346.0
2019-10-14 15:40:00,115.22,115.23,115.09,115.14,17113.0,115.22,115.23,115.09,115.14,17113.0
2019-10-14 15:45:00,115.15,115.15,115.02,115.03,14575.0,115.15,115.15,115.02,115.03,14575.0
2019-10-14 15:50:00,115.04,115.17,114.94,115.17,28719.0,115.04,115.17,114.94,115.17,28719.0
2019-10-14 15:55:00,115.14,115.14,115.0,115.03,51043.0,115.14,115.14,115.0,115.03,51043.0
2019-10-15 09:30:00,115.0,115.75,115.0,115.53,26186.0,115.0,115.75,115.0,115.53,26186.0
2019-10-15 09:35:00,115.6,115.76,115.38,115.46,12711.0,115.6,115.76,115.38,115.46,12711.0
2019-10-15 09:40:00,115.59,115.63,115.44,115.62,16931.0,115.59,115.63,115.44,115.62,16931.0
2019-10-15 09:45:00,115.57,115.63,115.54,115.62,3987.0,115.57,115.63,115.54,115.62,3987.0
2019-10-15 09:50:00,115.57,115.62,115.42,115.55,3837.0,115.57,115.62,115.42,115.55,3837.0
2019-10-15 09:55:00,115.55,115.57,115.36,115.56,4487.0,115.55,115.57,115.36,115.56,4487.0
2019-10-15 10:00:00,115.59,115.62,115.46,115.61,5500.0,115.59,115.62,115.46,115.61,5500.0
2019-10-15 10:05:00,115.6,115.83,115.6,115.72,17031.0,115.6,115.83,115.6,115.72,17031.0
2019-10-15 10:10:00,115.75,115.91,115.75,115.87,2614.0,115.75,115.91,115.75,115.87,2614.0
2019-10-15 10:15:00,115.9,115.9,115.58,115.58,5371.0,115.9,115.9,115.58,115.58,5371.0
2019-10-15 10:20:00,115.56,115.74,115.56,115.57,14107.0,115.56,115.74,115.56,115.57,14107.0
2019-10-15 10:25:00,115.57,115.83,115.57,115.83,2600.0,115.57,115.83,115.57,115.83,2600.0
2019-10-15 10:30:00,115.76,116.01,115.76,116.0,23339.0,115.76,116.01,115.76,116.0,23339.0
2019-10-15 10:35:00,116.0,116.05,115.9,115.93,7241.0,116.0,116.05,115.9,115.93,7241.0
2019-10-15 10:40:00,115.88,116.32,115.88,115.98,49530.0,115.88,116.32,115.88,115.98,49530.0
2019-10-15 10:45:00,115.96,115.99,115.9,115.9,5808.0,115.96,115.99,115.9,115.9,5808.0
2019-10-15 10:50:00,115.91,115.93,115.8,115.8,10900.0,115.91,115.93,115.8,115.8,10900.0
2019-10-15 10:55:00,115.77,115.79,115.7,115.78,5633.0,115.77,115.79,115.7,115.78,5633.0
2019-10-15 11:00:00,115.8,115.85,115.68,115.82,9002.0,115.8,115.85,115.68,115.82,9002.0
2019-10-15 11:05:00,115.81,115.97,115.8,115.91,6400.0,115.81,115.97,115.8,115.91,6400.0
2019-10-15 11:10:00,115.91,115.91,115.69,115.74,5347.0,115.91,115.91,115.69,115.74,5347.0
2019-10-15 11:15:00,115.78,115.78,115.66,115.74,6444.0,115.78,115.78,115.66,115.74,6444.0
2019-10-15 11:20:00,115.74,115.76,115.67,115.74,5212.0,115.74,115.76,115.67,115.74,5212.0
2019-10-15 11:25:00,115.74,115.95,115.74,115.95,7160.0,115.74,115.95,115.74,115.95,7160.0
2019-10-15 11:30:00,115.95,115.95,115.86,115.91,2927.0,115.95,115.95,115.86,115.91,2927.0
2019-10-15 11:35:00,115.89,115.9,115.75,115.77,4403.0,115.89,115.9,115.75,115.77,4403.0
2019-10-15 11:40:00,115.77,115.83,115.74,115.8,2480.0,115.77,115.83,115.74,115.8,2480.0
2019-10-15 11:45:00,115.82,115.83,115.62,115.68,19483.0,115.82,115.83,115.62,115.68,19483.0
2019-10-15 11:50:00,115.68,115.73,115.67,115.7,6994.0,115.68,115.73,115.67,115.7,6994.0
2019-10-15 11:55:00,115.71,115.75,115.68,115.71,8697.0,115.71,115.75,115.68,115.71,8697.0
2019-10-15 12:00:00,115.7,115.78,115.68,115.75,5389.0,115.7,115.78,115.68,115.75,5389.0
2019-10-15 12:05:00,115.76,115.77,115.74,115.77,2489.0,115.76,115.77,115.74,115.77,2489.0
2019-10-15 12:10:00,115.78,115.79,115.7,115.74,3596.0,115.78,115.79,115.7,115.74,3596.0
2019-10-15 12:15:00,115.74,115.78,115.69,115.73,6852.0,115.74,115.78,115.69,115.73,6852.0
2019-10-15 12:20:00,115.73,115.79,115.7,115.73,8083.0,115.73,115.79,115.7,115.73,8083.0
2019-10-15 12:25:00,115.71,115.76,115.7,115.71,3505.0,115.71,115.76,115.7,115.71,3505.0
2019-10-15 12:30:00,115.71,115.84,115.71,115.84,6682.0,115.71,115.84,115.71,115.84,6682.0
2019-10-15 12:35:00,115.82,115.95,115.82,115.95,3299.0,115.82,115.95,115.82,115.95,3299.0
2019-10-15 12:40:00,115.96,115.98,115.91,115.98,2400.0,115.96,115.98,115.91,115.98,2400.0
2019-10-15 12:45:00,115.98,115.98,115.91,115.92,3709.0,115.98,115.98,115.91,115.92,3709.0
2019-10-15 12:50:00,115.93,115.96,115.85,115.95,2950.0,115.93,115.96,115.85,115.95,2950.0
2019-10-15 12:55:00,115.98,116.13,115.96,116.13,10722.0,115.98,116.13,115.96,116.13,10722.0
2019-10-15 13:00:00,116.1,116.12,116.06,116.09,2500.0,116.1,116.12,116.06,116.09,2500.0
2019-10-15 13:05:00,116.08,116.08,115.97,115.97,3300.0,116.08,116.08,115.97,115.97,3300.0
2019-10-15 13:10:00,116.0,116.1,116.0,116.1,3823.0,116.0,116.1,116.0,116.1,3823.0
2019-10-15 13:15:00,116.1,116.12,116.07,116.1,4008.0,116.1,116.12,116.07,116.1,4008.0
2019-10-15 13:20:00,116.08,116.13,116.03,116.03,6400.0,116.08,116.13,116.03,116.03,6400.0
2019-10-15 13:25:00,116.04,116.11,116.03,116.11,3250.0,116.04,116.11,116.03,116.11,3250.0
2019-10-15 13:30:00,116.14,116.21,116.14,116.21,4061.0,116.14,116.21,116.14,116.21,4061.0
2019-10-15 13:35:00,116.22,116.3,116.19,116.29,4537.0,116.22,116.3,116.19,116.29,4537.0
2019-10-15 13:40:00,116.27,116.27,116.2,116.23,3784.0,116.27,116.27,116.2,116.23,3784.0
2019-10-15 13:45:00,116.24,116.33,116.24,116.33,4830.0,116.24,116.33,116.24,116.33,4830.0
2019-10-15 13:50:00,116.36,116.53,116.26,116.26,63084.0,116.36,116.53,116.26,116.26,63084.0
2019-10-15 13:55:00,116.28,116.32,116.18,116.18,2500.0,116.28,116.32,116.18,116.18,2500.0
2019-10-15 14:00:00,116.18,116.26,116.17,116.19,4086.0,116.18,116.26,116.17,116.19,4086.0
2019-10-15 14:05:00,116.16,116.19,116.05,116.05,31780.0,116.16,116.19,116.05,116.05,31780.0
2019-10-15 14:10:00,116.1,116.14,116.05,116.05,3696.0,116.1,116.14,116.05,116.05,3696.0
2019-10-15 14:15:00,116.07,116.13,116.06,116.11,6149.0,116.07,116.13,116.06,116.11,6149.0
2019-10-15 14:20:00,116.09,116.16,116.09,116.16,3167.0,116.09,116.16,116.09,116.16,3167.0
2019-10-15 14:25:00,116.16,116.2,116.15,116.2,2200.0,116.16,116.2,116.15,116.2,2200.0
2019-10-15 14:30:00,116.21,116.28,116.2,116.25,13609.0,116.21,116.28,116.2,116.25,13609.0
2019-10-15 14:35:00,116.27,116.33,116.26,116.33,3962.0,116.27,116.33,116.26,116.33,3962.0
2019-10-15 14:40:00,116.35,116.39,116.34,116.35,5423.0,116.35,116.39,116.34,116.35,5423.0
2019-10-15 14:45:00,116.37,116.38,116.33,116.35,5285.0,116.37,116.38,116.33,116.35,5285.0
2019-10-15 14:50:00,116.36,116.37,116.33,116.33,5416.0,116.36,116.37,116.33,116.33,5416.0
2019-10-15 14:55:00,116.33,116.4,116.32,116.39,6530.0,116.33,116.4,116.32,116.39,6530.0
2019-10-15 15:00:00,116.36,116.38,116.31,116.35,9560.0,116.36,116.38,116.31,116.35,9560.0
2019-10-15 15:05:00,116.35,116.38,116.28,116.28,15442.0,116.35,116.38,116.28,116.28,15442.0
2019-10-15 15:10:00,116.29,116.32,116.26,116.32,4593.0,116.29,116.32,116.26,116.32,4593.0
2019-10-15 15:15:00,116.31,116.41,116.27,116.39,11138.0,116.31,116.41,116.27,116.39,11138.0
2019-10-15 15:20:00,116.4,116.44,116.39,116.41,8701.0,116.4,116.44,116.39,116.41,8701.0
2019-10-15 15:25:00,116.4,116.49,116.35,116.48,7151.0,116.4,116.49,116.35,116.48,7151.0
2019-10-15 15:30:00,116.48,116.54,116.47,116.54,14819.0,116.48,116.54,116.47,116.54,14819.0
2019-10-15 15:35:00,116.54,116.58,116.49,116.53,10780.0,116.54,116.58,116.49,116.53,10780.0
2019-10-15 15:40:00,116.53,116.53,116.46,116.48,13244.0,116.53,116.53,116.46,116.48,13244.0
2019-10-15 15:45:00,116.48,116.48,116.42,116.44,20320.0,116.48,116.48,116.42,116.44,20320.0
2019-10-15 15:50:00,116.45,116.56,116.44,116.49,26229.0,116.45,116.56,116.44,116.49,26229.0
2019-10-15 15:55:00,116.5,116.63,116.43,116.46,82147.0,116.5,116.63,116.43,116.46,82147.0
2019-10-16 09:30:00,116.66,116.66,115.8,116.35,28689.0,116.66,116.66,115.8,116.35,28689.0
2019-10-16 09:35:00,116.29,116.62,116.21,116.27,13013.0,116.29,116.62,116.21,116.27,13013.0
2019-10-16 09:40:00,116.25,116.52,116.2,116.5,14520.0,116.25,116.52,116.2,116.5,14520.0
2019-10-16 09:45:00,116.44,116.61,116.31,116.43,31144.0,116.44,116.61,116.31,116.43,31144.0
2019-10-16 09:50:00,116.42,116.49,116.15,116.37,31016.0,116.42,116.49,116.15,116.37,31016.0
2019-10-16 09:55:00,116.4,116.51,116.25,116.46,17407.0,116.4,116.51,116.25,116.46,17407.0
2019-10-16 10:00:00,116.5,116.55,116.14,116.16,18891.0,116.5,116.55,116.14,116.16,18891.0
2019-10-16 10:05:00,116.2,116.48,116.2,116.4,7903.0,116.2,116.48,116.2,116.4,7903.0
2019-10-16 10:10:00,116.45,116.48,116.19,116.2,3670.0,116.45,116.48,116.19,116.2,3670.0
2019-10-16 10:15:00,116.17,116.27,116.14,116.25,6550.0,116.17,116.27,116.14,116.25,6550.0
2019-10-16 10:20:00,116.26,116.45,116.23,116.45,2500.0,116.26,116.45,116.23,116.45,2500.0
2019-10-16 10:25:00,116.44,116.45,116.22,116.31,11060.0,116.44,116.45,116.22,116.31,11060.0
2019-10-16 10:30:00,116.35,116.45,116.32,116.34,4800.0,116.35,116.45,116.32,116.34,4800.0
2019-10-16 10:35:00,116.37,116.65,116.37,116.6,15462.0,116.37,116.65,116.37,116.6,15462.0
2019-10-16 10:40:00,116.6,116.88,116.6,116.77,7504.0,116.6,116.88,116.6,116.77,7504.0
2019-10-16 10:45:00,116.81,116.89,116.78,116.83,12729.0,116.81,116.89,116.78,116.83,12729.0
2019-10-16 10:50:00,116.87,116.89,116.8,116.87,3502.0,116.87,116.89,116.8,116.87,3502.0
2019-10-16 10:55:00,116.84,116.84,116.75,116.79,3582.0,116.84,116.84,116.75,116.79,3582.0
2019-10-16 11:00:00,116.78,116.9,116.76,116.9,2077.0,116.78,116.9,116.76,116.9,2077.0
2019-10-16 11:05:00,116.87,116.87,116.74,116.75,5455.0,116.87,116.87,116.74,116.75,5455.0
2019-10-16 11:10:00,116.78,116.84,116.77,116.82,10206.0,116.78,116.84,116.77,116.82,10206.0
2019-10-16 11:15:00,116.82,116.82,116.62,116.62,9792.0,116.82,116.82,116.62,116.62,9792.0
2019-10-16 11:20:00,116.6,116.69,116.53,116.58,10875.0,116.6,116.69,116.53,116.58,10875.0
2019-10-16 11:25:00,116.58,116.59,116.42,116.46,4834.0,116.58,116.59,116.42,116.46,4834.0
2019-10-16 11:30:00,116.45,116.46,116.32,116.38,4149.0,116.45,116.46,116.32,116.38,4149.0
2019-10-16 11:35:00,116.36,116.48,116.35,116.46,6408.0,116.36,116.48,116.35,116.46,6408.0
2019-10-16 11:40:00,116.46,116.64,116.44,116.63,7216.0,116.46,116.64,116.44,116.63,7216.0
2019-10-16 11:45:00,116.62,116.85,116.62,116.8,15908.0,116.62,116.85,116.62,116.8,15908.0
2019-10-16 11:50:00,116.75,116.76,116.66,116.67,6468.0,116.75,116.76,116.66,116.67,6468.0
2019-10-16 11:55:00,116.66,116.84,116.65,116.78,11218.0,116.66,116.84,116.65,116.78,11218.0
2019-10-16 12:00:00,116.78,116.9,116.74,116.74,28999.0,116.78,116.9,116.74,116.74,28999.0
2019-10-16 12:05:00,116.74,116.75,116.54,116.55,2700.0,116.74,116.75,116.54,116.55,2700.0
2019-10-16 12:10:00,116.47,116.59,116.47,116.54,3744.0,116.47,116.59,116.47,116.54,3744.0
2019-10-16 12:15:00,116.53,116.57,116.34,116.38,19782.0,116.53,116.57,116.34,116.38,19782.0
2019-10-16 12:20:00,116.38,116.38,116.25,116.29,67586.0,116.38,116.38,116.25,116.29,67586.0
2019-10-16 12:25:00,116.29,116.29,116.17,116.2,10208.0,116.29,116.29,116.17,116.2,10208.0
2019-10-16 12:30:00,116.16,116.2,116.13,116.15,3552.0,116.16,116.2,116.13,116.15,3552.0
2019-10-16 12:35:00,116.16,116.33,116.12,116.3,108407.0,116.16,116.33,116.12,116.3,108407.0
2019-10-16 12:40:00,116.28,116.33,116.2,116.26,3350.0,116.28,116.33,116.2,116.26,3350.0
2019-10-16 12:45:00,116.26,116.33,116.21,116.28,6183.0,116.26,116.33,116.21,116.28,6183.0
2019-10-16 12:50:00,116.25,116.33,116.2,116.3,3765.0,116.25,116.33,116.2,116.3,3765.0
2019-10-16 12:55:00,116.32,116.38,116.31,116.35,2064.0,116.32,116.38,116.31,116.35,2064.0
2019-10-16 13:00:00,116.37,116.46,116.3,116.42,4513.0,116.37,116.46,116.3,116.42,4513.0
2019-10-16 13:05:00,116.44,116.45,116.32,116.32,1951.0,116.44,116.45,116.32,116.32,1951.0
2019-10-16 13:10:00,116.35,116.46,116.32,116.44,12068.0,116.35,116.46,116.32,116.44,12068.0
2019-10-16 13:15:00,116.47,116.55,116.35,116.37,9752.0,116.47,116.55,116.35,116.37,9752.0
2019-10-16 13:20:00,116.37,116.41,116.14,116.15,2660.0,116.37,116.41,116.14,116.15,2660.0
2019-10-16 13:25:00,116.14,116.18,116.03,116.08,7299.0,116.14,116.18,116.03,116.08,7299.0
2019-10-16 13:30:00,116.1,116.24,116.08,116.24,6936.0,116.1,116.24,116.08,116.24,6936.0
2019-10-16 13:35:00,116.29,116.29,116.18,116.18,5258.0,116.29,116.29,116.18,116.18,5258.0
2019-10-16 13:40:00,116.19,116.29,116.17,116.24,6963.0,116.19,116.29,116.17,116.24,6963.0
2019-10-16 13:45:00,116.22,116.24,116.15,116.17,5337.0,116.22,116.24,116.15,116.17,5337.0
2019-10-16 13:50:00,116.19,116.22,116.15,116.16,2900.0,116.19,116.22,116.15,116.16,2900.0
2019-10-16 13:55:00,116.13,116.2,116.13,116.17,5393.0,116.13,116.2,116.13,116.17,5393.0
2019-10-16 14:00:00,116.18,116.2,116.11,116.15,4386.0,116.18,116.2,116.11,116.15,4386.0
2019-10-16 14:05:00,116.16,116.17,116.03,116.07,12031.0,116.16,116.17,116.03,116.07,12031.0
2019-10-16 14:10:00,116.07,116.09,115.97,115.97,32152.0,116.07,116.09,115.97,115.97,32152.0
2019-10-16 14:15:00,115.98,115.99,115.9,115.99,3600.0,115.98,115.99,115.9,115.99,3600.0
2019-10-16 14:20:00,115.98,116.08,115.95,116.06,3315.0,115.98,116.08,115.95,116.06,3315.0
2019-10-16 14:25:00,116.08,116.13,116.03,116.09,4920.0,116.08,116.13,116.03,116.09,4920.0
2019-10-16 14:30:00,116.11,116.29,116.1,116.29,1900.0,116.11,116.29,116.1,116.29,1900.0
2019-10-16 14:35:00,116.31,116.41,116.28,116.41,11686.0,116.31,116.41,116.28,116.41,11686.0
2019-10-16 14:40:00,116.4,116.61,116.39,116.59,18107.0,116.4,116.61,116.39,116.59,18107.0
2019-10-16 14:45:00,116.59,116.6,116.39,116.4,22455.0,116.59,116.6,116.39,116.4,22455.0
2019-10-16 14:50:00,116.39,116.54,116.39,116.49,6138.0,116.39,116.54,116.39,116.49,6138.0
2019-10-16 14:55:00,116.48,116.51,116.42,116.49,8064.0,116.48,116.51,116.42,116.49,8064.0
2019-10-16 15:00:00,116.45,116.49,116.4,116.42,4387.0,116.45,116.49,116.4,116.42,4387.0
2019-10-16 15:05:00,116.42,116.47,116.3,116.43,6770.0,116.42,116.47,116.3,116.43,6770.0
2019-10-16 15:10:00,116.41,116.45,116.36,116.42,10846.0,116.41,116.45,116.36,116.42,10846.0
2019-10-16 15:15:00,116.39,116.4,116.23,116.35,5633.0,116.39,116.4,116.23,116.35,5633.0
2019-10-16 15:20:00,116.28,116.47,116.28,116.47,10561.0,116.28,116.47,116.28,116.47,10561.0
2019-10-16 15:25:00,116.42,116.45,116.37,116.42,6000.0,116.42,116.45,116.37,116.42,6000.0
2019-10-16 15:30:00,116.42,116.45,116.38,116.44,16936.0,116.42,116.45,116.38,116.44,16936.0
2019-10-16 15:35:00,116.42,116.47,116.4,116.47,6520.0,116.42,116.47,116.4,116.47,6520.0
2019-10-16 15:40:00,116.46,116.56,116.44,116.46,29338.0,116.46,116.56,116.44,116.46,29338.0
2019-10-16 15:45:00,116.46,116.56,116.42,116.52,10947.0,116.46,116.56,116.42,116.52,10947.0
2019-10-16 15:50:00,116.51,116.67,116.51,116.64,32119.0,116.51,116.67,116.51,116.64,32119.0
2019-10-16 15:55:00,116.67,116.99,116.62,116.94,145459.0,116.67,116.99,116.62,116.94,145459.0
2019-10-17 09:30:00,117.14,117.62,117.14,117.51,18981.0,117.14,117.62,117.14,117.51,18981.0
2019-10-17 09:35:00,117.52,117.56,117.27,117.56,14611.0,117.52,117.56,117.27,117.56,14611.0
2019-10-17 09:40:00,117.55,117.58,117.2,117.27,5637.0,117.55,117.58,117.2,117.27,5637.0
2019-10-17 09:45:00,117.2,117.46,117.2,117.31,4507.0,117.2,117.46,117.2,117.31,4507.0
2019-10-17 09:50:00,117.26,117.36,117.11,117.21,4500.0,117.26,117.36,117.11,117.21,4500.0
2019-10-17 09:55:00,117.23,117.24,117.05,117.18,8984.0,117.23,117.24,117.05,117.18,8984.0
2019-10-17 10:00:00,117.18,117.23,116.92,116.95,18987.0,117.18,117.23,116.92,116.95,18987.0
2019-10-17 10:05:00,116.98,117.19,116.98,117.11,5437.0,116.98,117.19,116.98,117.11,5437.0
2019-10-17 10:10:00,117.1,117.26,117.09,117.24,11390.0,117.1,117.26,117.09,117.24,11390.0
2019-10-17 10:15:00,117.22,117.3,117.21,117.3,6914.0,117.22,117.3,117.21,117.3,6914.0
2019-10-17 10:20:00,117.35,117.37,117.26,117.37,3532.0,117.35,117.37,117.26,117.37,3532.0
2019-10-17 10:25:00,117.32,117.38,117.25,117.31,5675.0,117.32,117.38,117.25,117.31,5675.0
2019-10-17 10:30:00,117.31,117.39,117.21,117.3,11401.0,117.31,117.39,117.21,117.3,11401.0
2019-10-17 10:35:00,117.25,117.32,117.21,117.23,7437.0,117.25,117.32,117.21,117.23,7437.0
2019-10-17 10:40:00,117.22,117.26,117.12,117.12,5658.0,117.22,117.26,117.12,117.12,5658.0
2019-10-17 10:45:00,117.15,117.16,116.96,116.97,3704.0,117.15,117.16,116.96,116.97,3704.0
2019-10-17 10:50:00,116.94,117.01,116.87,117.0,5550.0,116.94,117.01,116.87,117.0,5550.0
2019-10-17 10:55:00,117.01,117.03,116.92,116.92,4643.0,117.01,117.03,116.92,116.92,4643.0
2019-10-17 11:00:00,116.87,116.9,116.75,116.86,37900.0,116.87,116.9,116.75,116.86,37900.0
2019-10-17 11:05:00,116.86,116.98,116.86,116.96,3210.0,116.86,116.98,116.86,116.96,3210.0
2019-10-17 11:10:00,116.98,117.08,116.95,117.05,4116.0,116.98,117.08,116.95,117.05,4116.0
2019-10-17 11:15:00,116.99,117.06,116.96,117.0,4050.0,116.99,117.06,116.96,117.0,4050.0
2019-10-17 11:20:00,116.96,116.96,116.88,116.95,3862.0,116.96,116.96,116.88,116.95,3862.0
2019-10-17 11:25:00,116.95,117.01,116.93,116.98,4573.0,116.95,117.01,116.93,116.98,4573.0
2019-10-17 11:30:00,117.0,117.02,116.94,116.97,5748.0,117.0,117.02,116.94,116.97,5748.0
2019-10-17 11:35:00,117.0,117.2,116.99,117.2,2765.0,117.0,117.2,116.99,117.2,2765.0
2019-10-17 11:40:00,117.19,117.25,117.11,117.11,3953.0,117.19,117.25,117.11,117.11,3953.0
2019-10-17 11:45:00,117.16,117.21,117.11,117.21,5401.0,117.16,117.21,117.11,117.21,5401.0
2019-10-17 11:50:00,117.17,117.22,117.09,117.09,16485.0,117.17,117.22,117.09,117.09,16485.0
2019-10-17 11:55:00,117.07,117.18,117.02,117.14,27961.0,117.07,117.18,117.02,117.14,27961.0
2019-10-17 12:00:00,117.14,117.15,116.76,116.83,28000.0,117.14,117.15,116.76,116.83,28000.0
2019-10-17 12:05:00,116.84,116.85,116.77,116.78,3100.0,116.84,116.85,116.77,116.78,3100.0
2019-10-17 12:10:00,116.79,116.84,116.75,116.81,1362.0,116.79,116.84,116.75,116.81,1362.0
2019-10-17 12:15:00,116.81,116.83,116.7,116.78,4130.0,116.81,116.83,116.7,116.78,4130.0
2019-10-17 12:20:00,116.75,116.86,116.72,116.86,6620.0,116.75,116.86,116.72,116.86,6620.0
2019-10-17 12:25:00,116.89,116.97,116.88,116.95,3450.0,116.89,116.97,116.88,116.95,3450.0
2019-10-17 12:30:00,116.96,117.14,116.96,117.14,2455.0,116.96,117.14,116.96,117.14,2455.0
2019-10-17 12:35:00,117.14,117.19,117.1,117.1,5325.0,117.14,117.19,117.1,117.1,5325.0
2019-10-17 12:40:00,117.13,117.16,117.09,117.1,3816.0,117.13,117.16,117.09,117.1,3816.0
2019-10-17 12:45:00,117.15,117.16,117.12,117.14,3715.0,117.15,117.16,117.12,117.14,3715.0
2019-10-17 12:50:00,117.16,117.25,117.12,117.22,3570.0,117.16,117.25,117.12,117.22,3570.0
2019-10-17 12:55:00,117.22,117.33,117.2,117.26,4952.0,117.22,117.33,117.2,117.26,4952.0
2019-10-17 13:00:00,117.26,117.31,117.22,117.31,2850.0,117.26,117.31,117.22,117.31,2850.0
2019-10-17 13:05:00,117.28,117.28,117.14,117.19,3410.0,117.28,117.28,117.14,117.19,3410.0
2019-10-17 13:10:00,117.2,117.27,117.19,117.26,7229.0,117.2,117.27,117.19,117.26,7229.0
2019-10-17 13:15:00,117.26,117.28,117.14,117.17,20028.0,117.26,117.28,117.14,117.17,20028.0
2019-10-17 13:20:00,117.15,117.16,117.0,117.0,2405.0,117.15,117.16,117.0,117.0,2405.0
2019-10-17 13:25:00,117.01,117.14,116.99,117.05,7086.0,117.01,117.14,116.99,117.05,7086.0
2019-10-17 13:30:00,117.08,117.19,117.05,117.11,8632.0,117.08,117.19,117.05,117.11,8632.0
2019-10-17 13:35:00,117.12,117.12,117.06,117.1,2300.0,117.12,117.12,117.06,117.1,2300.0
2019-10-17 13:40:00,117.12,117.13,117.02,117.13,4616.0,117.12,117.13,117.02,117.13,4616.0
2019-10-17 13:45:00,117.14,117.22,117.12,117.22,4032.0,117.14,117.22,117.12,117.22,4032.0
2019-10-17 13:50:00,117.22,117.34,117.17,117.3,5665.0,117.22,117.34,117.17,117.3,5665.0
2019-10-17 13:55:00,117.31,117.36,117.26,117.33,5278.0,117.31,117.36,117.26,117.33,5278.0
2019-10-17 14:00:00,117.32,117.33,117.21,117.25,9727.0,117.32,117.33,117.21,117.25,9727.0
2019-10-17 14:05:00,117.24,117.24,117.18,117.23,4955.0,117.24,117.24,117.18,117.23,4955.0
2019-10-17 14:10:00,117.23,117.3,117.22,117.28,5998.0,117.23,117.3,117.22,117.28,5998.0
2019-10-17 14:15:00,117.28,117.33,117.26,117.33,5187.0,117.28,117.33,117.26,117.33,5187.0
2019-10-17 14:20:00,117.29,117.3,117.24,117.3,2581.0,117.29,117.3,117.24,117.3,2581.0
2019-10-17 14:25:00,117.31,117.39,117.31,117.38,4444.0,117.31,117.39,117.31,117.38,4444.0
2019-10-17 14:30:00,117.39,117.44,117.37,117.41,7559.0,117.39,117.44,117.37,117.41,7559.0
2019-10-17 14:35:00,117.44,117.49,117.44,117.45,3519.0,117.44,117.49,117.44,117.45,3519.0
2019-10-17 14:40:00,117.43,117.48,117.39,117.45,8107.0,117.43,117.48,117.39,117.45,8107.0
2019-10-17 14:45:00,117.43,117.5,117.43,117.48,7638.0,117.43,117.5,117.43,117.48,7638.0
2019-10-17 14:50:00,117.49,117.58,117.45,117.55,6770.0,117.49,117.58,117.45,117.55,6770.0
2019-10-17 14:55:00,117.54,117.54,117.42,117.45,6081.0,117.54,117.54,117.42,117.45,6081.0
2019-10-17 15:00:00,117.46,117.52,117.44,117.46,6537.0,117.46,117.52,117.44,117.46,6537.0
2019-10-17 15:05:00,117.45,117.49,117.42,117.46,6099.0,117.45,117.49,117.42,117.46,6099.0
2019-10-17 15:10:00,117.46,117.5,117.44,117.46,14951.0,117.46,117.5,117.44,117.46,14951.0
2019-10-17 15:15:00,117.47,117.5,117.29,117.32,43399.0,117.47,117.5,117.29,117.32,43399.0
2019-10-17 15:20:00,117.33,117.38,117.29,117.33,10644.0,117.33,117.38,117.29,117.33,10644.0
2019-10-17 15:25:00,117.32,117.41,117.31,117.39,6028.0,117.32,117.41,117.31,117.39,6028.0
2019-10-17 15:30:00,117.41,117.46,117.38,117.39,8846.0,117.41,117.46,117.38,117.39,8846.0
2019-10-17 15:35:00,117.41,117.46,117.39,117.43,5238.0,117.41,117.46,117.39,117.43,5238.0
2019-10-17 15:40:00,117.44,117.45,117.35,117.35,7674.0,117.44,117.45,117.35,117.35,7674.0
2019-10-17 15:45:00,117.34,117.37,117.25,117.27,11412.0,117.34,117.37,117.25,117.27,11412.0
2019-10-17 15:50:00,117.24,117.32,117.22,117.28,26186.0,117.24,117.32,117.22,117.28,26186.0
2019-10-17 15:55:00,117.28,117.43,117.18,117.4,84631.0,117.28,117.43,117.18,117.4,84631.0
2019-10-18 09:30:00,117.2,117.35,116.91,117.0,82007.0,117.2,117.35,116.91,117.0,82007.0
2019-10-18 09:35:00,117.06,117.25,116.86,117.15,9315.0,117.06,117.25,116.86,117.15,9315.0
2019-10-18 09:40:00,117.2,117.4,117.02,117.4,5000.0,117.2,117.4,117.02,117.4,5000.0
2019-10-18 09:45:00,117.38,117.39,117.33,117.33,854.0,117.38,117.39,117.33,117.33,854.0
2019-10-18 09:50:00,117.34,117.65,117.32,117.65,8679.0,117.34,117.65,117.32,117.65,8679.0
2019-10-18 09:55:00,117.66,118.0,117.56,118.0,35462.0,117.66,118.0,117.56,118.0,35462.0
2019-10-18 10:00:00,117.97,118.04,117.7,117.76,10447.0,117.97,118.04,117.7,117.76,10447.0
2019-10-18 10:05:00,117.71,117.93,117.7,117.88,14133.0,117.71,117.93,117.7,117.88,14133.0
2019-10-18 10:10:00,117.89,117.93,117.7,117.93,30675.0,117.89,117.93,117.7,117.93,30675.0
2019-10-18 10:15:00,117.92,117.93,117.69,117.78,5524.0,117.92,117.93,117.69,117.78,5524.0
2019-10-18 10:20:00,117.74,117.74,117.38,117.45,3850.0,117.74,117.74,117.38,117.45,3850.0
2019-10-18 10:25:00,117.44,117.47,117.27,117.44,6001.0,117.44,117.47,117.27,117.44,6001.0
2019-10-18 10:30:00,117.44,117.56,117.43,117.46,9966.0,117.44,117.56,117.43,117.46,9966.0
2019-10-18 10:35:00,117.47,117.54,117.45,117.53,5328.0,117.47,117.54,117.45,117.53,5328.0
2019-10-18 10:40:00,117.53,117.63,117.39,117.45,7636.0,117.53,117.63,117.39,117.45,7636.0
2019-10-18 10:45:00,117.51,117.74,117.49,117.74,2050.0,117.51,117.74,117.49,117.74,2050.0
2019-10-18 10:50:00,117.75,117.83,117.58,117.58,3806.0,117.75,117.83,117.58,117.58,3806.0
2019-10-18 10:55:00,117.59,117.59,117.39,117.41,7536.0,117.59,117.59,117.39,117.41,7536.0
2019-10-18 11:00:00,117.38,117.52,117.35,117.52,5364.0,117.38,117.52,117.35,117.52,5364.0
2019-10-18 11:05:00,117.55,117.63,117.43,117.43,6910.0,117.55,117.63,117.43,117.43,6910.0
2019-10-18 11:10:00,117.42,117.53,117.42,117.53,4377.0,117.42,117.53,117.42,117.53,4377.0
2019-10-18 11:15:00,117.57,117.61,117.52,117.52,5214.0,117.57,117.61,117.52,117.52,5214.0
2019-10-18 11:20:00,117.49,117.55,117.49,117.51,1500.0,117.49,117.55,117.49,117.51,1500.0
2019-10-18 11:25:00,117.46,117.51,117.4,117.45,33027.0,117.46,117.51,117.4,117.45,33027.0
2019-10-18 11:30:00,117.45,117.51,117.39,117.39,10760.0,117.45,117.51,117.39,117.39,10760.0
2019-10-18 11:35:00,117.37,117.39,117.31,117.34,7059.0,117.37,117.39,117.31,117.34,7059.0
2019-10-18 11:40:00,117.33,117.47,117.32,117.36,11900.0,117.33,117.47,117.32,117.36,11900.0
2019-10-18 11:45:00,117.35,117.4,117.33,117.4,6642.0,117.35,117.4,117.33,117.4,6642.0
2019-10-18 11:50:00,117.36,117.42,117.2,117.23,14366.0,117.36,117.42,117.2,117.23,14366.0
2019-10-18 11:55:00,117.27,117.29,117.14,117.15,3450.0,117.27,117.29,117.14,117.15,3450.0
2019-10-18 12:00:00,117.1,117.13,117.04,117.11,20505.0,117.1,117.13,117.04,117.11,20505.0
2019-10-18 12:05:00,117.13,117.26,117.13,117.22,3036.0,117.13,117.26,117.13,117.22,3036.0
2019-10-18 12:10:00,117.24,117.27,117.23,117.27,4503.0,117.24,117.27,117.23,117.27,4503.0
2019-10-18 12:15:00,117.27,117.27,117.0,117.01,15209.0,117.27,117.27,117.0,117.01,15209.0
2019-10-18 12:20:00,116.98,117.09,116.93,117.06,6120.0,116.98,117.09,116.93,117.06,6120.0
2019-10-18 12:25:00,117.03,117.15,117.0,117.12,3696.0,117.03,117.15,117.0,117.12,3696.0
2019-10-18 12:30:00,117.12,117.27,117.08,117.26,11368.0,117.12,117.27,117.08,117.26,11368.0
2019-10-18 12:35:00,117.26,117.32,117.23,117.29,1521.0,117.26,117.32,117.23,117.29,1521.0
2019-10-18 12:40:00,117.26,117.29,117.14,117.19,6837.0,117.26,117.29,117.14,117.19,6837.0
2019-10-18 12:45:00,117.2,117.23,117.15,117.17,12448.0,117.2,117.23,117.15,117.17,12448.0
2019-10-18 12:50:00,117.17,117.19,117.14,117.14,3504.0,117.17,117.19,117.14,117.14,3504.0
2019-10-18 12:55:00,117.13,117.19,117.1,117.17,13855.0,117.13,117.19,117.1,117.17,13855.0
2019-10-18 13:00:00,117.15,117.2,117.08,117.08,7650.0,117.15,117.2,117.08,117.08,7650.0
2019-10-18 13:05:00,117.1,117.13,117.04,117.11,7952.0,117.1,117.13,117.04,117.11,7952.0
2019-10-18 13:10:00,117.11,117.19,117.11,117.17,6000.0,117.11,117.19,117.11,117.17,6000.0
2019-10-18 13:15:00,117.17,117.22,117.1,117.21,7936.0,117.17,117.22,117.1,117.21,7936.0
2019-10-18 13:20:00,117.21,117.22,117.16,117.17,6200.0,117.21,117.22,117.16,117.17,6200.0
2019-10-18 13:25:00,117.2,117.2,117.08,117.08,2100.0,117.2,117.2,117.08,117.08,2100.0
2019-10-18 13:30:00,117.1,117.15,117.06,117.07,7376.0,117.1,117.15,117.06,117.07,7376.0
2019-10-18 13:35:00,117.08,117.14,117.06,117.1,5300.0,117.08,117.14,117.06,117.1,5300.0
2019-10-18 13:40:00,117.12,117.14,117.05,117.11,3900.0,117.12,117.14,117.05,117.11,3900.0
2019-10-18 13:45:00,117.1,117.19,117.1,117.19,3981.0,117.1,117.19,117.1,117.19,3981.0
2019-10-18 13:50:00,117.19,117.2,117.14,117.18,8810.0,117.19,117.2,117.14,117.18,8810.0
2019-10-18 13:55:00,117.19,117.2,117.13,117.14,3450.0,117.19,117.2,117.13,117.14,3450.0
2019-10-18 14:00:00,117.14,117.14,117.05,117.08,8133.0,117.14,117.14,117.05,117.08,8133.0
2019-10-18 14:05:00,117.08,117.12,117.02,117.02,8410.0,117.08,117.12,117.02,117.02,8410.0
2019-10-18 14:10:00,117.01,117.08,116.99,116.99,3466.0,117.01,117.08,116.99,116.99,3466.0
2019-10-18 14:15:00,117.0,117.04,116.95,117.01,5723.0,117.0,117.04,116.95,117.01,5723.0
2019-10-18 14:20:00,117.01,117.09,117.01,117.05,5686.0,117.01,117.09,117.01,117.05,5686.0
2019-10-18 14:25:00,117.05,117.11,116.98,117.08,5267.0,117.05,117.11,116.98,117.08,5267.0
2019-10-18 14:30:00,117.11,117.15,117.07,117.08,5299.0,117.11,117.15,117.07,117.08,5299.0
2019-10-18 14:35:00,117.07,117.09,117.0,117.01,3980.0,117.07,117.09,117.0,117.01,3980.0
2019-10-18 14:40:00,116.99,117.11,116.99,117.06,9705.0,116.99,117.11,116.99,117.06,9705.0
2019-10-18 14:45:00,117.07,117.09,117.04,117.05,4723.0,117.07,117.09,117.04,117.05,4723.0
2019-10-18 14:50:00,117.06,117.14,117.05,117.07,7879.0,117.06,117.14,117.05,117.07,7879.0
2019-10-18 14:55:00,117.08,117.12,117.08,117.11,1334.0,117.08,117.12,117.08,117.11,1334.0
2019-10-18 15:00:00,117.12,117.19,117.1,117.19,5556.0,117.12,117.19,117.1,117.19,5556.0
2019-10-18 15:05:00,117.17,117.17,117.09,117.09,3600.0,117.17,117.17,117.09,117.09,3600.0
2019-10-18 15:10:00,117.11,117.14,117.05,117.14,6255.0,117.11,117.14,117.05,117.14,6255.0
2019-10-18 15:15:00,117.12,117.2,117.09,117.2,9877.0,117.12,117.2,117.09,117.2,9877.0
2019-10-18 15:20:00,117.22,117.3,117.18,117.22,12765.0,117.22,117.3,117.18,117.22,12765.0
2019-10-18 15:25:00,117.22,117.26,117.17,117.17,6153.0,117.22,117.26,117.17,117.17,6153.0
2019-10-18 15:30:00,117.17,117.2,117.13,117.14,13207.0,117.17,117.2,117.13,117.14,13207.0
2019-10-18 15:35:00,117.14,117.25,117.14,117.22,17960.0,117.14,117.25,117.14,117.22,17960.0
2019-10-18 15:40:00,117.22,117.22,117.09,117.15,14142.0,117.22,117.22,117.09,117.15,14142.0
2019-10-18 15:45:00,117.15,117.15,117.06,117.08,12424.0,117.15,117.15,117.06,117.08,12424.0
2019-10-18 15:50:00,117.09,117.23,117.08,117.18,24016.0,117.09,117.23,117.08,117.18,24016.0
2019-10-18 15:55:00,117.21,117.21,116.96,116.97,80602.0,117.21,117.21,116.96,116.97,80602.0
2019-10-21 09:30:00,117.26,117.51,116.92,117.12,28322.0,117.26,117.51,116.92,117.12,28322.0
2019-10-21 09:35:00,117.1,117.17,116.8,117.07,8525.0,117.1,117.17,116.8,117.07,8525.0
2019-10-21 09:40:00,117.07,117.07,116.85,116.91,4185.0,117.07,117.07,116.85,116.91,4185.0
2019-10-21 09:45:00,116.93,117.04,116.51,116.87,59330.0,116.93,117.04,116.51,116.87,59330.0
2019-10-21 09:50:00,116.85,117.09,116.85,116.92,38276.0,116.85,117.09,116.85,116.92,38276.0
2019-10-21 09:55:00,116.93,117.02,116.71,116.79,6896.0,116.93,117.02,116.71,116.79,6896.0
2019-10-21 10:00:00,116.8,116.97,116.8,116.97,3934.0,116.8,116.97,116.8,116.97,3934.0
2019-10-21 10:05:00,116.97,117.03,116.81,116.92,7795.0,116.97,117.03,116.81,116.92,7795.0
2019-10-21 10:10:00,116.87,116.97,116.82,116.95,3555.0,116.87,116.97,116.82,116.95,3555.0
2019-10-21 10:15:00,116.92,117.01,116.88,116.88,7893.0,116.92,117.01,116.88,116.88,7893.0
2019-10-21 10:20:00,116.86,117.06,116.86,117.02,7021.0,116.86,117.06,116.86,117.02,7021.0
2019-10-21 10:25:00,117.02,117.27,117.01,117.27,5925.0,117.02,117.27,117.01,117.27,5925.0
2019-10-21 10:30:00,117.26,117.28,117.11,117.23,3200.0,117.26,117.28,117.11,117.23,3200.0
2019-10-21 10:35:00,117.26,117.26,117.08,117.18,30765.0,117.26,117.26,117.08,117.18,30765.0
2019-10-21 10:40:00,117.17,117.17,116.97,117.0,8915.0,117.17,117.17,116.97,117.0,8915.0
2019-10-21 10:45:00,116.96,117.0,116.91,116.91,4639.0,116.96,117.0,116.91,116.91,4639.0
2019-10-21 10:50:00,116.88,116.9,116.75,116.79,5344.0,116.88,116.9,116.75,116.79,5344.0
2019-10-21 10:55:00,116.82,116.82,116.68,116.71,6705.0,116.82,116.82,116.68,116.71,6705.0
2019-10-21 11:00:00,116.73,116.88,116.73,116.77,24045.0,116.73,116.88,116.73,116.77,24045.0
2019-10-21 11:05:00,116.77,116.77,116.54,116.57,16555.0,116.77,116.77,116.54,116.57,16555.0
2019-10-21 11:10:00,116.54,116.59,116.32,116.33,10480.0,116.54,116.59,116.32,116.33,10480.0
2019-10-21 11:15:00,116.33,116.71,116.3,116.71,29119.0,116.33,116.71,116.3,116.71,29119.0
2019-10-21 11:20:00,116.69,116.98,116.65,116.84,4943.0,116.69,116.98,116.65,116.84,4943.0
2019-10-21 11:25:00,116.84,116.88,116.7,116.72,7145.0,116.84,116.88,116.7,116.72,7145.0
2019-10-21 11:30:00,116.71,116.72,116.53,116.58,3500.0,116.71,116.72,116.53,116.58,3500.0
2019-10-21 11:35:00,116.56,116.56,116.41,116.49,7952.0,116.56,116.56,116.41,116.49,7952.0
2019-10-21 11:40:00,116.5,116.59,116.5,116.54,2600.0,116.5,116.59,116.5,116.54,2600.0
2019-10-21 11:45:00,116.54,116.62,116.49,116.56,4796.0,116.54,116.62,116.49,116.56,4796.0
2019-10-21 11:50:00,116.56,116.63,116.46,116.58,4762.0,116.56,116.63,116.46,116.58,4762.0
2019-10-21 11:55:00,116.6,116.61,116.53,116.55,2780.0,116.6,116.61,116.53,116.55,2780.0
2019-10-21 12:00:00,116.54,116.72,116.48,116.71,7833.0,116.54,116.72,116.48,116.71,7833.0
2019-10-21 12:05:00,116.72,116.74,116.69,116.72,5200.0,116.72,116.74,116.69,116.72,5200.0
2019-10-21 12:10:00,116.68,116.76,116.66,116.76,4033.0,116.68,116.76,116.66,116.76,4033.0
2019-10-21 12:15:00,116.75,116.79,116.74,116.76,1900.0,116.75,116.79,116.74,116.76,1900.0
2019-10-21 12:20:00,116.76,116.97,116.72,116.97,7250.0,116.76,116.97,116.72,116.97,7250.0
2019-10-21 12:25:00,116.94,116.97,116.86,116.89,12492.0,116.94,116.97,116.86,116.89,12492.0
2019-10-21 12:30:00,116.89,116.98,116.86,116.96,3130.0,116.89,116.98,116.86,116.96,3130.0
2019-10-21 12:35:00,116.95,116.95,116.92,116.94,2050.0,116.95,116.95,116.92,116.94,2050.0
2019-10-21 12:40:00,116.94,116.96,116.87,116.91,2965.0,116.94,116.96,116.87,116.91,2965.0
2019-10-21 12:45:00,116.93,117.02,116.9,117.02,9460.0,116.93,117.02,116.9,117.02,9460.0
2019-10-21 12:50:00,117.02,117.02,116.93,116.94,4813.0,117.02,117.02,116.93,116.94,4813.0
2019-10-21 12:55:00,116.94,117.01,116.94,116.96,4622.0,116.94,117.01,116.94,116.96,4622.0
2019-10-21 13:00:00,116.96,116.99,116.94,116.96,3825.0,116.96,116.99,116.94,116.96,3825.0
2019-10-21 13:05:00,116.97,117.0,116.88,117.0,7350.0,116.97,117.0,116.88,117.0,7350.0
2019-10-21 13:10:00,116.98,116.99,116.92,116.92,2400.0,116.98,116.99,116.92,116.92,2400.0
2019-10-21 13:15:00,116.95,116.96,116.87,116.88,2825.0,116.95,116.96,116.87,116.88,2825.0
2019-10-21 13:20:00,116.88,116.89,116.75,116.75,5477.0,116.88,116.89,116.75,116.75,5477.0
2019-10-21 13:25:00,116.73,116.84,116.71,116.84,2656.0,116.73,116.84,116.71,116.84,2656.0
2019-10-21 13:30:00,116.86,117.03,116.75,116.75,80421.0,116.86,117.03,116.75,116.75,80421.0
2019-10-21 13:35:00,116.73,116.73,116.29,116.32,18212.0,116.73,116.73,116.29,116.32,18212.0
2019-10-21 13:40:00,116.3,116.32,115.95,116.06,37876.0,116.3,116.32,115.95,116.06,37876.0
2019-10-21 13:45:00,116.06,116.16,116.02,116.05,4193.0,116.06,116.16,116.02,116.05,4193.0
2019-10-21 13:50:00,116.09,116.1,115.99,116.09,7294.0,116.09,116.1,115.99,116.09,7294.0
2019-10-21 13:55:00,116.07,116.23,116.07,116.18,8745.0,116.07,116.23,116.07,116.18,8745.0
2019-10-21 14:00:00,116.16,116.24,116.11,116.15,8399.0,116.16,116.24,116.11,116.15,8399.0
2019-10-21 14:05:00,116.15,116.32,116.15,116.23,14589.0,116.15,116.32,116.15,116.23,14589.0
2019-10-21 14:10:00,116.22,116.32,116.2,116.32,3983.0,116.22,116.32,116.2,116.32,3983.0
2019-10-21 14:15:00,116.38,116.41,116.24,116.25,4350.0,116.38,116.41,116.24,116.25,4350.0
2019-10-21 14:20:00,116.27,116.37,116.24,116.37,7069.0,116.27,116.37,116.24,116.37,7069.0
2019-10-21 14:25:00,116.43,116.57,116.43,116.57,6235.0,116.43,116.57,116.43,116.57,6235.0
2019-10-21 14:30:00,116.57,116.62,116.52,116.52,4459.0,116.57,116.62,116.52,116.52,4459.0
2019-10-21 14:35:00,116.52,116.57,116.52,116.53,6036.0,116.52,116.57,116.52,116.53,6036.0
2019-10-21 14:40:00,116.54,116.55,116.48,116.54,4174.0,116.54,116.55,116.48,116.54,4174.0
2019-10-21 14:45:00,116.54,116.6,116.52,116.54,2699.0,116.54,116.6,116.52,116.54,2699.0
2019-10-21 14:50:00,116.53,116.67,116.52,116.66,6656.0,116.53,116.67,116.52,116.66,6656.0
2019-10-21 14:55:00,116.65,116.69,116.63,116.63,2697.0,116.65,116.69,116.63,116.63,2697.0
2019-10-21 15:00:00,116.62,116.69,116.6,116.68,6211.0,116.62,116.69,116.6,116.68,6211.0
2019-10-21 15:05:00,116.67,116.69,116.61,116.67,5184.0,116.67,116.69,116.61,116.67,5184.0
2019-10-21 15:10:00,116.66,116.82,116.66,116.79,12295.0,116.66,116.82,116.66,116.79,12295.0
2019-10-21 15:15:00,116.8,116.9,116.79,116.9,5464.0,116.8,116.9,116.79,116.9,5464.0
2019-10-21 15:20:00,116.91,116.94,116.78,116.8,17615.0,116.91,116.94,116.78,116.8,17615.0
2019-10-21 15:25:00,116.8,116.85,116.8,116.84,5465.0,116.8,116.85,116.8,116.84,5465.0
2019-10-21 15:30:00,116.84,116.86,116.81,116.83,10508.0,116.84,116.86,116.81,116.83,10508.0
2019-10-21 15:35:00,116.81,116.81,116.72,116.72,6932.0,116.81,116.81,116.72,116.72,6932.0
2019-10-21 15:40:00,116.72,116.74,116.67,116.73,7193.0,116.72,116.74,116.67,116.73,7193.0
2019-10-21 15:45:00,116.72,116.75,116.68,116.74,18573.0,116.72,116.75,116.68,116.74,18573.0
2019-10-21 15:50:00,116.75,116.77,116.66,116.7,18769.0,116.75,116.77,116.66,116.7,18769.0
2019-10-21 15:55:00,116.7,116.75,116.62,116.68,80475.0,116.7,116.75,116.62,116.68,80475.0
2019-10-22 09:30:00,117.45,118.12,117.45,117.98,29140.0,117.45,118.12,117.45,117.98,29140.0
2019-10-22 09:35:00,117.88,117.92,117.47,117.56,6130.0,117.88,117.92,117.47,117.56,6130.0
2019-10-22 09:40:00,117.44,118.69,117.44,118.47,62167.0,117.44,118.69,117.44,118.47,62167.0
2019-10-22 09:45:00,118.61,118.65,118.43,118.6,10066.0,118.61,118.65,118.43,118.6,10066.0
2019-10-22 09:50:00,118.6,118.75,118.57,118.66,19950.0,118.6,118.75,118.57,118.66,19950.0
2019-10-22 09:55:00,118.66,118.71,118.5,118.58,10028.0,118.66,118.71,118.5,118.58,10028.0
2019-10-22 10:00:00,118.63,118.63,118.18,118.3,69239.0,118.63,118.63,118.18,118.3,69239.0
2019-10-22 10:05:00,118.33,118.6,118.26,118.5,22435.0,118.33,118.6,118.26,118.5,22435.0
2019-10-22 10:10:00,118.43,118.69,118.38,118.68,27808.0,118.43,118.69,118.38,118.68,27808.0
2019-10-22 10:15:00,118.68,118.68,118.48,118.58,19598.0,118.68,118.68,118.48,118.58,19598.0
2019-10-22 10:20:00,118.57,118.83,118.52,118.8,69291.0,118.57,118.83,118.52,118.8,69291.0
2019-10-22 10:25:00,118.77,118.91,118.76,118.8,24514.0,118.77,118.91,118.76,118.8,24514.0
2019-10-22 10:30:00,118.82,118.98,118.76,118.94,21110.0,118.82,118.98,118.76,118.94,21110.0
2019-10-22 10:35:00,118.93,119.12,118.91,119.1,10900.0,118.93,119.12,118.91,119.1,10900.0
2019-10-22 10:40:00,119.1,119.21,119.1,119.2,16977.0,119.1,119.21,119.1,119.2,16977.0
2019-10-22 10:45:00,119.18,119.19,119.01,119.06,41579.0,119.18,119.19,119.01,119.06,41579.0
2019-10-22 10:50:00,119.06,119.09,118.9,119.06,22132.0,119.06,119.09,118.9,119.06,22132.0
2019-10-22 10:55:00,119.05,119.32,119.04,119.27,37287.0,119.05,119.32,119.04,119.27,37287.0
2019-10-22 11:00:00,119.26,119.47,119.23,119.47,25318.0,119.26,119.47,119.23,119.47,25318.0
2019-10-22 11:05:00,119.47,119.56,119.45,119.56,14918.0,119.47,119.56,119.45,119.56,14918.0
2019-10-22 11:10:00,119.56,119.64,119.31,119.45,18044.0,119.56,119.64,119.31,119.45,18044.0
2019-10-22 11:15:00,119.45,119.45,119.02,119.03,20531.0,119.45,119.45,119.02,119.03,20531.0
2019-10-22 11:20:00,119.01,119.35,119.0,119.17,188874.0,119.01,119.35,119.0,119.17,188874.0
2019-10-22 11:25:00,119.13,119.13,118.92,119.06,17335.0,119.13,119.13,118.92,119.06,17335.0
2019-10-22 11:30:00,119.04,119.41,119.03,119.38,7384.0,119.04,119.41,119.03,119.38,7384.0
2019-10-22 11:35:00,119.42,119.71,119.42,119.63,7696.0,119.42,119.71,119.42,119.63,7696.0
2019-10-22 11:40:00,119.62,119.64,119.49,119.56,5079.0,119.62,119.64,119.49,119.56,5079.0
2019-10-22 11:45:00,119.54,119.65,119.48,119.5,5400.0,119.54,119.65,119.48,119.5,5400.0
2019-10-22 11:50:00,119.5,119.54,119.22,119.23,9582.0,119.5,119.54,119.22,119.23,9582.0
2019-10-22 11:55:00,119.2,119.31,119.05,119.24,13900.0,119.2,119.31,119.05,119.24,13900.0
2019-10-22 12:00:00,119.22,119.54,119.21,119.45,39180.0,119.22,119.54,119.21,119.45,39180.0
2019-10-22 12:05:00,119.49,119.49,119.23,119.28,8576.0,119.49,119.49,119.23,119.28,8576.0
2019-10-22 12:10:00,119.29,119.34,119.23,119.33,8750.0,119.29,119.34,119.23,119.33,8750.0
2019-10-22 12:15:00,119.34,119.37,119.25,119.36,3880.0,119.34,119.37,119.25,119.36,3880.0
2019-10-22 12:20:00,119.32,119.37,119.24,119.24,2463.0,119.32,119.37,119.24,119.24,2463.0
2019-10-22 12:25:00,119.25,119.37,119.25,119.37,3340.0,119.25,119.37,119.25,119.37,3340.0
2019-10-22 12:30:00,119.37,119.37,119.24,119.28,4225.0,119.37,119.37,119.24,119.28,4225.0
2019-10-22 12:35:00,119.25,119.27,119.12,119.12,16649.0,119.25,119.27,119.12,119.12,16649.0
2019-10-22 12:40:00,119.1,119.12,118.97,119.08,5953.0,119.1,119.12,118.97,119.08,5953.0
2019-10-22 12:45:00,119.07,119.22,119.07,119.2,6282.0,119.07,119.22,119.07,119.2,6282.0
2019-10-22 12:50:00,119.18,119.26,119.18,119.26,5150.0,119.18,119.26,119.18,119.26,5150.0
2019-10-22 12:55:00,119.25,119.34,119.19,119.21,28323.0,119.25,119.34,119.19,119.21,28323.0
2019-10-22 13:00:00,119.22,119.23,118.81,118.81,12505.0,119.22,119.23,118.81,118.81,12505.0
2019-10-22 13:05:00,118.83,119.21,118.77,118.81,114321.0,118.83,119.21,118.77,118.81,114321.0
2019-10-22 13:10:00,118.81,118.88,118.62,118.69,6130.0,118.81,118.88,118.62,118.69,6130.0
2019-10-22 13:15:00,118.7,118.71,118.37,118.44,74875.0,118.7,118.71,118.37,118.44,74875.0
2019-10-22 13:20:00,118.43,118.53,118.42,118.45,37543.0,118.43,118.53,118.42,118.45,37543.0
2019-10-22 13:25:00,118.46,118.46,118.23,118.24,18351.0,118.46,118.46,118.23,118.24,18351.0
2019-10-22 13:30:00,118.24,118.36,118.19,118.36,9121.0,118.24,118.36,118.19,118.36,9121.0
2019-10-22 13:35:00,118.36,118.51,118.33,118.51,5244.0,118.36,118.51,118.33,118.51,5244.0
2019-10-22 13:40:00,118.51,118.56,118.43,118.55,4139.0,118.51,118.56,118.43,118.55,4139.0
2019-10-22 13:45:00,118.53,118.54,118.49,118.52,1805.0,118.53,118.54,118.49,118.52,1805.0
2019-10-22 13:50:00,118.53,118.53,118.33,118.36,3914.0,118.53,118.53,118.33,118.36,3914.0
2019-10-22 13:55:00,118.34,118.65,118.34,118.64,14253.0,118.34,118.65,118.34,118.64,14253.0
2019-10-22 14:00:00,118.59,118.8,118.57,118.69,15786.0,118.59,118.8,118.57,118.69,15786.0
2019-10-22 14:05:00,118.66,118.72,118.56,118.59,3541.0,118.66,118.72,118.56,118.59,3541.0
2019-10-22 14:10:00,118.56,118.72,118.55,118.72,8365.0,118.56,118.72,118.55,118.72,8365.0
2019-10-22 14:15:00,118.74,118.75,118.68,118.69,3279.0,118.74,118.75,118.68,118.69,3279.0
2019-10-22 14:20:00,118.7,118.79,118.66,118.71,7770.0,118.7,118.79,118.66,118.71,7770.0
2019-10-22 14:25:00,118.79,118.81,118.7,118.75,2669.0,118.79,118.81,118.7,118.75,2669.0
2019-10-22 14:30:00,118.75,118.76,118.53,118.66,4148.0,118.75,118.76,118.53,118.66,4148.0
2019-10-22 14:35:00,118.71,118.74,118.59,118.63,5897.0,118.71,118.74,118.59,118.63,5897.0
2019-10-22 14:40:00,118.59,118.6,118.52,118.55,9400.0,118.59,118.6,118.52,118.55,9400.0
2019-10-22 14:45:00,118.58,118.58,118.46,118.52,15128.0,118.58,118.58,118.46,118.52,15128.0
2019-10-22 14:50:00,118.52,118.52,118.38,118.43,6156.0,118.52,118.52,118.38,118.43,6156.0
2019-10-22 14:55:00,118.46,118.54,118.42,118.54,8224.0,118.46,118.54,118.42,118.54,8224.0
2019-10-22 15:00:00,118.54,118.61,118.49,118.53,5736.0,118.54,118.61,118.49,118.53,5736.0
2019-10-22 15:05:00,118.5,118.6,118.48,118.55,15627.0,118.5,118.6,118.48,118.55,15627.0
2019-10-22 15:10:00,118.58,118.59,118.5,118.5,7325.0,118.58,118.59,118.5,118.5,7325.0
2019-10-22 15:15:00,118.53,118.58,118.46,118.49,6064.0,118.53,118.58,118.46,118.49,6064.0
2019-10-22 15:20:00,118.47,118.72,118.46,118.65,12766.0,118.47,118.72,118.46,118.65,12766.0
2019-10-22 15:25:00,118.64,118.72,118.59,118.68,6646.0,118.64,118.72,118.59,118.68,6646.0
2019-10-22 15:30:00,118.65,118.68,118.59,118.63,8604.0,118.65,118.68,118.59,118.63,8604.0
2019-10-22 15:35:00,118.65,118.65,118.34,118.37,17452.0,118.65,118.65,118.34,118.37,17452.0
2019-10-22 15:40:00,118.37,118.45,118.33,118.37,9553.0,118.37,118.45,118.33,118.37,9553.0
2019-10-22 15:45:00,118.37,118.39,118.24,118.24,14295.0,118.37,118.39,118.24,118.24,14295.0
2019-10-22 15:50:00,118.27,118.46,118.25,118.46,20252.0,118.27,118.46,118.25,118.46,20252.0
2019-10-22 15:55:00,118.46,118.49,118.4,118.44,48606.0,118.46,118.49,118.4,118.44,48606.0
2019-10-23 09:30:00,117.86,118.1,116.4,116.57,54165.0,117.86,118.1,116.4,116.57,54165.0
2019-10-23 09:35:00,116.44,116.9,116.01,116.02,15184.0,116.44,116.9,116.01,116.02,15184.0
2019-10-23 09:40:00,115.91,116.12,115.51,115.91,43042.0,115.91,116.12,115.51,115.91,43042.0
2019-10-23 09:45:00,115.97,116.35,115.94,116.03,13314.0,115.97,116.35,115.94,116.03,13314.0
2019-10-23 09:50:00,115.89,116.02,115.83,115.85,42230.0,115.89,116.02,115.83,115.85,42230.0
2019-10-23 09:55:00,115.82,116.27,115.66,116.27,13859.0,115.82,116.27,115.66,116.27,13859.0
2019-10-23 10:00:00,116.2,116.71,116.1,116.58,20923.0,116.2,116.71,116.1,116.58,20923.0
2019-10-23 10:05:00,116.64,116.64,116.41,116.46,7200.0,116.64,116.64,116.41,116.46,7200.0
2019-10-23 10:10:00,116.52,116.53,116.38,116.41,3400.0,116.52,116.53,116.38,116.41,3400.0
2019-10-23 10:15:00,116.41,116.63,116.31,116.52,12519.0,116.41,116.63,116.31,116.52,12519.0
2019-10-23 10:20:00,116.51,116.51,116.36,116.39,9197.0,116.51,116.51,116.36,116.39,9197.0
2019-10-23 10:25:00,116.38,116.44,116.3,116.38,18895.0,116.38,116.44,116.3,116.38,18895.0
2019-10-23 10:30:00,116.38,116.42,116.35,116.38,9986.0,116.38,116.42,116.35,116.38,9986.0
2019-10-23 10:35:00,116.36,116.45,116.35,116.37,4691.0,116.36,116.45,116.35,116.37,4691.0
2019-10-23 10:40:00,116.36,116.36,115.95,116.07,20268.0,116.36,116.36,115.95,116.07,20268.0
2019-10-23 10:45:00,116.08,116.09,115.94,115.98,6061.0,116.08,116.09,115.94,115.98,6061.0
2019-10-23 10:50:00,116.01,116.06,115.96,116.02,6413.0,116.01,116.06,115.96,116.02,6413.0
2019-10-23 10:55:00,116.01,116.02,115.86,115.93,4168.0,116.01,116.02,115.86,115.93,4168.0
2019-10-23 11:00:00,115.93,116.06,115.9,116.03,12389.0,115.93,116.06,115.9,116.03,12389.0
2019-10-23 11:05:00,116.03,116.04,115.91,115.91,6739.0,116.03,116.04,115.91,115.91,6739.0
2019-10-23 11:10:00,115.92,115.96,115.84,115.91,5942.0,115.92,115.96,115.84,115.91,5942.0
2019-10-23 11:15:00,115.89,116.0,115.84,115.94,8687.0,115.89,116.0,115.84,115.94,8687.0
2019-10-23 11:20:00,115.96,116.08,115.91,115.93,24828.0,115.96,116.08,115.91,115.93,24828.0
2019-10-23 11:25:00,115.96,115.97,115.89,115.96,7456.0,115.96,115.97,115.89,115.96,7456.0
2019-10-23 11:30:00,115.99,116.13,115.97,116.13,22559.0,115.99,116.13,115.97,116.13,22559.0
2019-10-23 11:35:00,116.13,116.16,116.09,116.1,8292.0,116.13,116.16,116.09,116.1,8292.0
2019-10-23 11:40:00,116.13,116.15,115.95,115.99,8935.0,116.13,116.15,115.95,115.99,8935.0
2019-10-23 11:45:00,116.0,116.09,116.0,116.04,7618.0,116.0,116.09,116.0,116.04,7618.0
2019-10-23 11:50:00,116.04,116.12,116.02,116.02,6207.0,116.04,116.12,116.02,116.02,6207.0
2019-10-23 11:55:00,116.05,116.11,116.0,116.02,4235.0,116.05,116.11,116.0,116.02,4235.0
2019-10-23 12:00:00,116.0,116.03,115.97,116.01,3125.0,116.0,116.03,115.97,116.01,3125.0
2019-10-23 12:05:00,115.98,116.0,115.91,115.91,3103.0,115.98,116.0,115.91,115.91,3103.0
2019-10-23 12:10:00,115.93,116.0,115.88,116.0,6634.0,115.93,116.0,115.88,116.0,6634.0
2019-10-23 12:15:00,116.0,116.07,115.99,116.06,3314.0,116.0,116.07,115.99,116.06,3314.0
2019-10-23 12:20:00,116.04,116.05,115.99,116.0,3309.0,116.04,116.05,115.99,116.0,3309.0
2019-10-23 12:25:00,115.99,115.99,115.8,115.8,6937.0,115.99,115.99,115.8,115.8,6937.0
2019-10-23 12:30:00,115.81,115.89,115.81,115.85,4047.0,115.81,115.89,115.81,115.85,4047.0
2019-10-23 12:35:00,115.84,115.86,115.78,115.8,5766.0,115.84,115.86,115.78,115.8,5766.0
2019-10-23 12:40:00,115.82,115.85,115.71,115.71,4924.0,115.82,115.85,115.71,115.71,4924.0
2019-10-23 12:45:00,115.71,115.77,115.7,115.75,2996.0,115.71,115.77,115.7,115.75,2996.0
2019-10-23 12:50:00,115.76,115.77,115.71,115.76,2952.0,115.76,115.77,115.71,115.76,2952.0
2019-10-23 12:55:00,115.75,115.75,115.67,115.7,5859.0,115.75,115.75,115.67,115.7,5859.0
2019-10-23 13:00:00,115.69,115.74,115.67,115.7,4720.0,115.69,115.74,115.67,115.7,4720.0
2019-10-23 13:05:00,115.7,115.7,115.64,115.65,7584.0,115.7,115.7,115.64,115.65,7584.0
2019-10-23 13:10:00,115.65,115.83,115.62,115.8,8278.0,115.65,115.83,115.62,115.8,8278.0
2019-10-23 13:15:00,115.78,115.83,115.75,115.78,3830.0,115.78,115.83,115.75,115.78,3830.0
2019-10-23 13:20:00,115.79,115.81,115.69,115.7,4075.0,115.79,115.81,115.69,115.7,4075.0
2019-10-23 13:25:00,115.7,115.77,115.68,115.76,5891.0,115.7,115.77,115.68,115.76,5891.0
2019-10-23 13:30:00,115.76,115.79,115.68,115.7,5598.0,115.76,115.79,115.68,115.7,5598.0
2019-10-23 13:35:00,115.7,115.82,115.69,115.82,5076.0,115.7,115.82,115.69,115.82,5076.0
2019-10-23 13:40:00,115.82,115.95,115.8,115.94,5134.0,115.82,115.95,115.8,115.94,5134.0
2019-10-23 13:45:00,115.9,115.91,115.81,115.82,3118.0,115.9,115.91,115.81,115.82,3118.0
2019-10-23 13:50:00,115.84,115.86,115.82,115.82,1694.0,115.84,115.86,115.82,115.82,1694.0
2019-10-23 13:55:00,115.79,115.79,115.69,115.69,4252.0,115.79,115.79,115.69,115.69,4252.0
2019-10-23 14:00:00,115.68,115.72,115.64,115.7,17742.0,115.68,115.72,115.64,115.7,17742.0
2019-10-23 14:05:00,115.67,115.71,115.66,115.7,3295.0,115.67,115.71,115.66,115.7,3295.0
2019-10-23 14:10:00,115.7,115.72,115.64,115.7,12665.0,115.7,115.72,115.64,115.7,12665.0
2019-10-23 14:15:00,115.71,115.75,115.71,115.71,3100.0,115.71,115.75,115.71,115.71,3100.0
2019-10-23 14:20:00,115.72,115.75,115.7,115.71,4528.0,115.72,115.75,115.7,115.71,4528.0
2019-10-23 14:25:00,115.7,115.73,115.68,115.69,2772.0,115.7,115.73,115.68,115.69,2772.0
2019-10-23 14:30:00,115.69,115.74,115.67,115.72,6177.0,115.69,115.74,115.67,115.72,6177.0
2019-10-23 14:35:00,115.71,115.83,115.69,115.82,15896.0,115.71,115.83,115.69,115.82,15896.0
2019-10-23 14:40:00,115.84,116.11,115.84,116.11,8530.0,115.84,116.11,115.84,116.11,8530.0
2019-10-23 14:45:00,116.12,116.27,116.12,116.25,10066.0,116.12,116.27,116.12,116.25,10066.0
2019-10-23 14:50:00,116.24,116.27,116.18,116.27,10204.0,116.24,116.27,116.18,116.27,10204.0
2019-10-23 14:55:00,116.27,116.3,116.15,116.19,6942.0,116.27,116.3,116.15,116.19,6942.0
2019-10-23 15:00:00,116.18,116.2,116.14,116.14,10973.0,116.18,116.2,116.14,116.14,10973.0
2019-10-23 15:05:00,116.14,116.18,116.05,116.18,9364.0,116.14,116.18,116.05,116.18,9364.0
2019-10-23 15:10:00,116.19,116.21,116.11,116.12,9488.0,116.19,116.21,116.11,116.12,9488.0
2019-10-23 15:15:00,116.12,116.26,116.11,116.25,8934.0,116.12,116.26,116.11,116.25,8934.0
2019-10-23 15:20:00,116.26,116.35,116.21,116.31,11703.0,116.26,116.35,116.21,116.31,11703.0
2019-10-23 15:25:00,116.32,116.35,116.24,116.28,11290.0,116.32,116.35,116.24,116.28,11290.0
2019-10-23 15:30:00,116.27,116.52,116.25,116.48,39344.0,116.27,116.52,116.25,116.48,39344.0
2019-10-23 15:35:00,116.46,116.5,116.39,116.4,15271.0,116.46,116.5,116.39,116.4,15271.0
2019-10-23 15:40:00,116.4,116.5,116.39,116.49,19015.0,116.4,116.5,116.39,116.49,19015.0
2019-10-23 15:45:00,116.49,116.64,116.49,116.62,22006.0,116.49,116.64,116.49,116.62,22006.0
2019-10-23 15:50:00,116.63,116.7,116.56,116.56,31285.0,116.63,116.7,116.56,116.56,31285.0
2019-10-23 15:55:00,116.57,116.77,116.56,116.6,89524.0,116.57,116.77,116.56,116.6,89524.0
2019-10-24 09:30:00,116.24,116.24,115.0,115.38,52706.0,116.24,116.24,115.0,115.38,52706.0
2019-10-24 09:35:00,115.55,115.55,115.18,115.22,2330.0,115.55,115.55,115.18,115.22,2330.0
2019-10-24 09:40:00,115.24,115.41,115.21,115.31,7226.0,115.24,115.41,115.21,115.31,7226.0
2019-10-24 09:45:00,115.39,115.77,115.38,115.63,3742.0,115.39,115.77,115.38,115.63,3742.0
2019-10-24 09:50:00,115.69,115.71,115.49,115.53,4539.0,115.69,115.71,115.49,115.53,4539.0
2019-10-24 09:55:00,115.52,115.55,115.35,115.39,4802.0,115.52,115.55,115.35,115.39,4802.0
2019-10-24 10:00:00,115.46,115.72,115.4,115.69,8100.0,115.46,115.72,115.4,115.69,8100.0
2019-10-24 10:05:00,115.77,115.77,115.58,115.59,3861.0,115.77,115.77,115.58,115.59,3861.0
2019-10-24 10:10:00,115.6,115.66,115.38,115.38,3099.0,115.6,115.66,115.38,115.38,3099.0
2019-10-24 10:15:00,115.4,115.78,115.39,115.73,4346.0,115.4,115.78,115.39,115.73,4346.0
2019-10-24 10:20:00,115.73,115.78,115.66,115.66,5950.0,115.73,115.78,115.66,115.66,5950.0
2019-10-24 10:25:00,115.71,115.72,115.49,115.57,11064.0,115.71,115.72,115.49,115.57,11064.0
2019-10-24 10:30:00,115.53,115.68,115.39,115.68,8286.0,115.53,115.68,115.39,115.68,8286.0
2019-10-24 10:35:00,115.77,116.02,115.77,116.02,10133.0,115.77,116.02,115.77,116.02,10133.0
2019-10-24 10:40:00,116.06,116.43,116.03,116.31,8146.0,116.06,116.43,116.03,116.31,8146.0
2019-10-24 10:45:00,116.3,116.39,116.22,116.39,3837.0,116.3,116.39,116.22,116.39,3837.0
2019-10-24 10:50:00,116.39,116.43,116.28,116.35,10344.0,116.39,116.43,116.28,116.35,10344.0
2019-10-24 10:55:00,116.32,116.56,116.31,116.54,2955.0,116.32,116.56,116.31,116.54,2955.0
2019-10-24 11:00:00,116.58,116.62,116.52,116.6,6137.0,116.58,116.62,116.52,116.6,6137.0
2019-10-24 11:05:00,116.58,116.74,116.5,116.52,8424.0,116.58,116.74,116.5,116.52,8424.0
2019-10-24 11:10:00,116.56,116.67,116.56,116.66,2485.0,116.56,116.67,116.56,116.66,2485.0
2019-10-24 11:15:00,116.62,116.62,116.5,116.54,5700.0,116.62,116.62,116.5,116.54,5700.0
2019-10-24 11:20:00,116.54,116.57,116.42,116.47,4500.0,116.54,116.57,116.42,116.47,4500.0
2019-10-24 11:25:00,116.48,116.49,116.32,116.48,4012.0,116.48,116.49,116.32,116.48,4012.0
2019-10-24 11:30:00,116.47,116.59,116.43,116.43,3300.0,116.47,116.59,116.43,116.43,3300.0
2019-10-24 11:35:00,116.52,116.57,116.46,116.46,3060.0,116.52,116.57,116.46,116.46,3060.0
2019-10-24 11:40:00,116.44,116.46,116.33,116.37,2832.0,116.44,116.46,116.33,116.37,2832.0
2019-10-24 11:45:00,116.33,116.39,116.33,116.39,7899.0,116.33,116.39,116.33,116.39,7899.0
2019-10-24 11:50:00,116.43,116.52,116.35,116.38,5346.0,116.43,116.52,116.35,116.38,5346.0
2019-10-24 11:55:00,116.37,116.38,116.34,116.34,795.0,116.37,116.38,116.34,116.34,795.0
2019-10-24 12:00:00,116.31,116.51,116.31,116.39,3000.0,116.31,116.51,116.31,116.39,3000.0
2019-10-24 12:05:00,116.39,116.39,116.24,116.27,3350.0,116.39,116.39,116.24,116.27,3350.0
2019-10-24 12:10:00,116.29,116.31,116.24,116.27,2730.0,116.29,116.31,116.24,116.27,2730.0
2019-10-24 12:15:00,116.26,116.26,116.11,116.23,2868.0,116.26,116.26,116.11,116.23,2868.0
2019-10-24 12:20:00,116.26,116.26,116.04,116.04,7421.0,116.26,116.26,116.04,116.04,7421.0
2019-10-24 12:25:00,116.07,116.13,116.0,116.0,3969.0,116.07,116.13,116.0,116.0,3969.0
2019-10-24 12:30:00,116.04,116.13,116.04,116.05,3406.0,116.04,116.13,116.04,116.05,3406.0
2019-10-24 12:35:00,116.06,116.06,115.93,116.01,4300.0,116.06,116.06,115.93,116.01,4300.0
2019-10-24 12:40:00,116.07,116.11,116.03,116.09,2800.0,116.07,116.11,116.03,116.09,2800.0
2019-10-24 12:45:00,116.1,116.2,116.09,116.09,3711.0,116.1,116.2,116.09,116.09,3711.0
2019-10-24 12:50:00,116.09,116.12,116.01,116.01,2074.0,116.09,116.12,116.01,116.01,2074.0
2019-10-24 12:55:00,116.04,116.07,115.94,115.98,3834.0,116.04,116.07,115.94,115.98,3834.0
2019-10-24 13:00:00,115.98,116.0,115.87,115.92,3200.0,115.98,116.0,115.87,115.92,3200.0
2019-10-24 13:05:00,115.95,115.98,115.83,115.88,3846.0,115.95,115.98,115.83,115.88,3846.0
2019-10-24 13:10:00,115.88,115.95,115.8,115.91,2900.0,115.88,115.95,115.8,115.91,2900.0
2019-10-24 13:15:00,115.91,116.07,115.91,115.98,3504.0,115.91,116.07,115.91,115.98,3504.0
2019-10-24 13:20:00,115.98,116.08,115.97,116.0,4952.0,115.98,116.08,115.97,116.0,4952.0
2019-10-24 13:25:00,115.98,116.13,115.98,116.07,3055.0,115.98,116.13,115.98,116.07,3055.0
2019-10-24 13:30:00,116.03,116.07,115.96,115.96,3892.0,116.03,116.07,115.96,115.96,3892.0
2019-10-24 13:35:00,115.95,115.98,115.91,115.94,2713.0,115.95,115.98,115.91,115.94,2713.0
2019-10-24 13:40:00,115.93,115.93,115.84,115.88,3250.0,115.93,115.93,115.84,115.88,3250.0
2019-10-24 13:45:00,115.83,116.02,115.83,116.0,3801.0,115.83,116.02,115.83,116.0,3801.0
2019-10-24 13:50:00,116.04,116.07,115.98,116.04,6184.0,116.04,116.07,115.98,116.04,6184.0
2019-10-24 13:55:00,116.03,116.05,115.99,115.99,6798.0,116.03,116.05,115.99,115.99,6798.0
2019-10-24 14:00:00,115.97,116.04,115.91,116.01,5559.0,115.97,116.04,115.91,116.01,5559.0
2019-10-24 14:05:00,116.04,116.13,116.03,116.12,2950.0,116.04,116.13,116.03,116.12,2950.0
2019-10-24 14:10:00,116.13,116.18,116.11,116.11,2902.0,116.13,116.18,116.11,116.11,2902.0
2019-10-24 14:15:00,116.11,116.13,115.97,115.97,15803.0,116.11,116.13,115.97,115.97,15803.0
2019-10-24 14:20:00,116.0,116.06,115.98,115.98,4550.0,116.0,116.06,115.98,115.98,4550.0
2019-10-24 14:25:00,115.97,116.0,115.86,115.88,4290.0,115.97,116.0,115.86,115.88,4290.0
2019-10-24 14:30:00,115.89,116.07,115.89,116.05,5435.0,115.89,116.07,115.89,116.05,5435.0
2019-10-24 14:35:00,116.05,116.05,115.97,115.98,2735.0,116.05,116.05,115.97,115.98,2735.0
2019-10-24 14:40:00,115.99,116.15,115.98,116.15,6534.0,115.99,116.15,115.98,116.15,6534.0
2019-10-24 14:45:00,116.14,116.14,116.03,116.06,6932.0,116.14,116.14,116.03,116.06,6932.0
2019-10-24 14:50:00,116.06,116.1,116.0,116.0,11799.0,116.06,116.1,116.0,116.0,11799.0
2019-10-24 14:55:00,116.02,116.06,115.99,115.99,3300.0,116.02,116.06,115.99,115.99,3300.0
2019-10-24 15:00:00,116.02,116.18,116.0,116.18,4893.0,116.02,116.18,116.0,116.18,4893.0
2019-10-24 15:05:00,116.18,116.18,116.09,116.12,2500.0,116.18,116.18,116.09,116.12,2500.0
2019-10-24 15:10:00,116.09,116.12,116.04,116.09,4350.0,116.09,116.12,116.04,116.09,4350.0
2019-10-24 15:15:00,116.07,116.12,116.07,116.12,3825.0,116.07,116.12,116.07,116.12,3825.0
2019-10-24 15:20:00,116.12,116.19,116.11,116.14,9895.0,116.12,116.19,116.11,116.14,9895.0
2019-10-24 15:25:00,116.13,116.13,115.74,115.76,11205.0,116.13,116.13,115.74,115.76,11205.0
2019-10-24 15:30:00,115.77,115.87,115.65,115.66,13467.0,115.77,115.87,115.65,115.66,13467.0
2019-10-24 15:35:00,115.65,115.74,115.58,115.63,16412.0,115.65,115.74,115.58,115.63,16412.0
2019-10-24 15:40:00,115.62,115.66,115.24,115.29,44978.0,115.62,115.66,115.24,115.29,44978.0
2019-10-24 15:45:00,115.3,115.55,115.29,115.34,45033.0,115.3,115.55,115.29,115.34,45033.0
2019-10-24 15:50:00,115.37,115.48,115.26,115.44,43079.0,115.37,115.48,115.26,115.44,43079.0
2019-10-24 15:55:00,115.44,115.71,115.44,115.57,84085.0,115.44,115.71,115.44,115.57,84085.0
2019-10-25 09:30:00,115.21,115.68,115.0,115.68,24676.0,115.21,115.68,115.0,115.68,24676.0
2019-10-25 09:35:00,115.68,115.68,115.38,115.48,3100.0,115.68,115.68,115.38,115.48,3100.0
2019-10-25 09:40:00,115.36,115.36,115.12,115.23,1255.0,115.36,115.36,115.12,115.23,1255.0
2019-10-25 09:45:00,115.29,115.35,115.2,115.2,1713.0,115.29,115.35,115.2,115.2,1713.0
2019-10-25 09:50:00,115.37,115.72,115.31,115.72,2300.0,115.37,115.72,115.31,115.72,2300.0
2019-10-25 09:55:00,115.71,115.82,115.55,115.8,21327.0,115.71,115.82,115.55,115.8,21327.0
2019-10-25 10:00:00,115.87,116.09,115.67,115.67,6592.0,115.87,116.09,115.67,115.67,6592.0
2019-10-25 10:05:00,115.64,115.95,115.63,115.68,3600.0,115.64,115.95,115.63,115.68,3600.0
2019-10-25 10:10:00,115.66,115.81,115.59,115.75,2900.0,115.66,115.81,115.59,115.75,2900.0
2019-10-25 10:15:00,115.78,115.78,115.64,115.69,2200.0,115.78,115.78,115.64,115.69,2200.0
2019-10-25 10:20:00,115.7,115.74,115.6,115.74,3723.0,115.7,115.74,115.6,115.74,3723.0
2019-10-25 10:25:00,115.77,115.82,115.72,115.82,3089.0,115.77,115.82,115.72,115.82,3089.0
2019-10-25 10:30:00,115.77,115.85,115.76,115.8,2425.0,115.77,115.85,115.76,115.8,2425.0
2019-10-25 10:35:00,115.91,115.91,115.71,115.8,6549.0,115.91,115.91,115.71,115.8,6549.0
2019-10-25 10:40:00,115.85,116.01,115.84,115.85,4250.0,115.85,116.01,115.84,115.85,4250.0
2019-10-25 10:45:00,115.87,115.94,115.78,115.87,10313.0,115.87,115.94,115.78,115.87,10313.0
2019-10-25 10:50:00,115.94,115.94,115.86,115.92,3936.0,115.94,115.94,115.86,115.92,3936.0
2019-10-25 10:55:00,115.91,116.08,115.8,115.96,11783.0,115.91,116.08,115.8,115.96,11783.0
2019-10-25 11:00:00,116.0,116.03,115.87,115.9,2956.0,116.0,116.03,115.87,115.9,2956.0
2019-10-25 11:05:00,115.89,115.98,115.83,115.9,1900.0,115.89,115.98,115.83,115.9,1900.0
2019-10-25 11:10:00,115.98,116.12,115.98,116.12,3939.0,115.98,116.12,115.98,116.12,3939.0
2019-10-25 11:15:00,116.08,116.2,116.02,116.03,3079.0,116.08,116.2,116.02,116.03,3079.0
2019-10-25 11:20:00,116.05,116.11,116.01,116.05,4050.0,116.05,116.11,116.01,116.05,4050.0
2019-10-25 11:25:00,116.05,116.13,116.04,116.09,10528.0,116.05,116.13,116.04,116.09,10528.0
2019-10-25 11:30:00,116.09,116.12,115.93,115.96,4300.0,116.09,116.12,115.93,115.96,4300.0
2019-10-25 11:35:00,115.98,115.99,115.91,115.94,1400.0,115.98,115.99,115.91,115.94,1400.0
2019-10-25 11:40:00,115.94,116.06,115.94,116.05,5682.0,115.94,116.06,115.94,116.05,5682.0
2019-10-25 11:45:00,116.05,116.1,115.99,116.0,3100.0,116.05,116.1,115.99,116.0,3100.0
2019-10-25 11:50:00,116.01,116.08,116.01,116.03,4006.0,116.01,116.08,116.01,116.03,4006.0
2019-10-25 11:55:00,116.0,116.07,116.0,116.03,2470.0,116.0,116.07,116.0,116.03,2470.0
2019-10-25 12:00:00,116.0,116.0,115.75,115.75,4750.0,116.0,116.0,115.75,115.75,4750.0
2019-10-25 12:05:00,115.76,115.78,115.73,115.77,3102.0,115.76,115.78,115.73,115.77,3102.0
2019-10-25 12:10:00,115.8,115.83,115.72,115.79,2200.0,115.8,115.83,115.72,115.79,2200.0
2019-10-25 12:15:00,115.75,115.75,115.43,115.46,13205.0,115.75,115.75,115.43,115.46,13205.0
2019-10-25 12:20:00,115.53,115.64,115.51,115.64,3072.0,115.53,115.64,115.51,115.64,3072.0
2019-10-25 12:25:00,115.66,115.72,115.63,115.69,2500.0,115.66,115.72,115.63,115.69,2500.0
2019-10-25 12:30:00,115.76,115.81,115.64,115.65,2137.0,115.76,115.81,115.64,115.65,2137.0
2019-10-25 12:35:00,115.63,115.71,115.54,115.62,5240.0,115.63,115.71,115.54,115.62,5240.0
2019-10-25 12:40:00,115.59,115.64,115.55,115.58,2900.0,115.59,115.64,115.55,115.58,2900.0
2019-10-25 12:45:00,115.61,115.61,115.38,115.45,9050.0,115.61,115.61,115.38,115.45,9050.0
2019-10-25 12:50:00,115.42,115.42,115.33,115.35,2950.0,115.42,115.42,115.33,115.35,2950.0
2019-10-25 12:55:00,115.39,115.39,115.2,115.21,6322.0,115.39,115.39,115.2,115.21,6322.0
2019-10-25 13:00:00,115.24,115.36,115.24,115.27,3600.0,115.24,115.36,115.24,115.27,3600.0
2019-10-25 13:05:00,115.27,115.34,115.27,115.28,2400.0,115.27,115.34,115.27,115.28,2400.0
2019-10-25 13:10:00,115.28,115.34,115.27,115.33,2699.0,115.28,115.34,115.27,115.33,2699.0
2019-10-25 13:15:00,115.31,115.36,115.27,115.27,2240.0,115.31,115.36,115.27,115.27,2240.0
2019-10-25 13:20:00,115.31,115.31,115.11,115.11,3119.0,115.31,115.31,115.11,115.11,3119.0
2019-10-25 13:25:00,115.16,115.22,115.11,115.14,5005.0,115.16,115.22,115.11,115.14,5005.0
2019-10-25 13:30:00,115.19,115.21,115.08,115.08,5032.0,115.19,115.21,115.08,115.08,5032.0
2019-10-25 13:35:00,115.08,115.09,114.97,115.0,17035.0,115.08,115.09,114.97,115.0,17035.0
2019-10-25 13:40:00,115.0,115.0,114.46,114.59,57327.0,115.0,115.0,114.46,114.59,57327.0
2019-10-25 13:45:00,114.6,114.84,114.55,114.84,15654.0,114.6,114.84,114.55,114.84,15654.0
2019-10-25 13:50:00,114.81,115.04,114.8,115.0,11484.0,114.81,115.04,114.8,115.0,11484.0
2019-10-25 13:55:00,115.0,115.02,114.91,114.97,3986.0,115.0,115.02,114.91,114.97,3986.0
2019-10-25 14:00:00,114.97,115.0,114.83,114.99,5967.0,114.97,115.0,114.83,114.99,5967.0
2019-10-25 14:05:00,114.98,115.07,114.92,115.0,12959.0,114.98,115.07,114.92,115.0,12959.0
2019-10-25 14:10:00,114.99,115.1,114.96,114.96,7643.0,114.99,115.1,114.96,114.96,7643.0
2019-10-25 14:15:00,114.96,115.02,114.96,114.97,5843.0,114.96,115.02,114.96,114.97,5843.0
2019-10-25 14:20:00,114.99,115.0,114.81,114.81,7971.0,114.99,115.0,114.81,114.81,7971.0
2019-10-25 14:25:00,114.83,114.91,114.83,114.88,3600.0,114.83,114.91,114.83,114.88,3600.0
2019-10-25 14:30:00,114.86,114.9,114.79,114.81,6219.0,114.86,114.9,114.79,114.81,6219.0
2019-10-25 14:35:00,114.82,114.84,114.67,114.75,11733.0,114.82,114.84,114.67,114.75,11733.0
2019-10-25 14:40:00,114.73,114.79,114.65,114.68,11087.0,114.73,114.79,114.65,114.68,11087.0
2019-10-25 14:45:00,114.69,114.74,114.64,114.71,5722.0,114.69,114.74,114.64,114.71,5722.0
2019-10-25 14:50:00,114.73,114.91,114.63,114.63,17698.0,114.73,114.91,114.63,114.63,17698.0
2019-10-25 14:55:00,114.63,114.7,114.58,114.58,16206.0,114.63,114.7,114.58,114.58,16206.0
2019-10-25 15:00:00,114.55,114.59,114.39,114.4,12304.0,114.55,114.59,114.39,114.4,12304.0
2019-10-25 15:05:00,114.41,114.42,114.02,114.37,91057.0,114.41,114.42,114.02,114.37,91057.0
2019-10-25 15:10:00,114.44,114.58,114.35,114.38,15628.0,114.44,114.58,114.35,114.38,15628.0
2019-10-25 15:15:00,114.39,114.52,114.33,114.39,16363.0,114.39,114.52,114.33,114.39,16363.0
2019-10-25 15:20:00,114.38,114.51,114.33,114.49,13376.0,114.38,114.51,114.33,114.49,13376.0
2019-10-25 15:25:00,114.5,114.52,114.37,114.4,16911.0,114.5,114.52,114.37,114.4,16911.0
2019-10-25 15:30:00,114.38,114.6,114.35,114.6,19103.0,114.38,114.6,114.35,114.6,19103.0
2019-10-25 15:35:00,114.6,114.71,114.56,114.69,24153.0,114.6,114.71,114.56,114.69,24153.0
2019-10-25 15:40:00,114.69,114.74,114.68,114.74,16005.0,114.69,114.74,114.68,114.74,16005.0
2019-10-25 15:45:00,114.75,114.78,114.45,114.46,18814.0,114.75,114.78,114.45,114.46,18814.0
2019-10-25 15:50:00,114.46,114.72,114.45,114.7,46107.0,114.46,114.72,114.45,114.7,46107.0
2019-10-25 15:55:00,114.71,114.83,114.47,114.53,141313.0,114.71,114.83,114.47,114.53,141313.0
2019-10-28 09:30:00,114.92,115.4,114.55,114.79,30656.0,114.92,115.4,114.55,114.79,30656.0
2019-10-28 09:35:00,114.83,114.96,114.51,114.8,60773.0,114.83,114.96,114.51,114.8,60773.0
2019-10-28 09:40:00,114.82,114.82,113.87,113.99,19795.0,114.82,114.82,113.87,113.99,19795.0
2019-10-28 09:45:00,114.09,114.09,113.83,113.9,26275.0,114.09,114.09,113.83,113.9,26275.0
2019-10-28 09:50:00,113.91,114.05,113.76,114.0,29348.0,113.91,114.05,113.76,114.0,29348.0
2019-10-28 09:55:00,114.03,114.22,113.92,114.12,30542.0,114.03,114.22,113.92,114.12,30542.0
2019-10-28 10:00:00,114.11,114.35,114.04,114.04,24110.0,114.11,114.35,114.04,114.04,24110.0
2019-10-28 10:05:00,114.03,114.09,113.86,113.95,19775.0,114.03,114.09,113.86,113.95,19775.0
2019-10-28 10:10:00,114.0,114.13,113.95,114.11,29627.0,114.0,114.13,113.95,114.11,29627.0
2019-10-28 10:15:00,114.13,114.19,114.04,114.15,14851.0,114.13,114.19,114.04,114.15,14851.0
2019-10-28 10:20:00,114.16,114.41,114.16,114.41,7026.0,114.16,114.41,114.16,114.41,7026.0
2019-10-28 10:25:00,114.39,114.5,114.22,114.25,5131.0,114.39,114.5,114.22,114.25,5131.0
2019-10-28 10:30:00,114.15,114.28,114.13,114.19,17687.0,114.15,114.28,114.13,114.19,17687.0
2019-10-28 10:35:00,114.19,114.22,114.01,114.03,6409.0,114.19,114.22,114.01,114.03,6409.0
2019-10-28 10:40:00,113.97,114.02,113.84,113.91,13960.0,113.97,114.02,113.84,113.91,13960.0
2019-10-28 10:45:00,113.9,113.98,113.89,113.95,7609.0,113.9,113.98,113.89,113.95,7609.0
2019-10-28 10:50:00,113.95,113.98,113.84,113.93,10898.0,113.95,113.98,113.84,113.93,10898.0
2019-10-28 10:55:00,113.91,114.15,113.91,114.1,13123.0,113.91,114.15,113.91,114.1,13123.0
2019-10-28 11:00:00,114.1,114.3,114.09,114.24,25669.0,114.1,114.3,114.09,114.24,25669.0
2019-10-28 11:05:00,114.26,114.26,114.05,114.06,13373.0,114.26,114.26,114.05,114.06,13373.0
2019-10-28 11:10:00,114.03,114.08,113.94,113.96,16748.0,114.03,114.08,113.94,113.96,16748.0
2019-10-28 11:15:00,113.96,114.11,113.95,114.09,9601.0,113.96,114.11,113.95,114.09,9601.0
2019-10-28 11:20:00,114.1,114.17,113.99,114.17,10115.0,114.1,114.17,113.99,114.17,10115.0
2019-10-28 11:25:00,114.15,114.18,114.06,114.11,7554.0,114.15,114.18,114.06,114.11,7554.0
2019-10-28 11:30:00,114.11,114.11,113.86,113.86,12475.0,114.11,114.11,113.86,113.86,12475.0
2019-10-28 11:35:00,113.88,114.0,113.81,114.0,6557.0,113.88,114.0,113.81,114.0,6557.0
2019-10-28 11:40:00,114.01,114.01,113.87,113.89,6800.0,114.01,114.01,113.87,113.89,6800.0
2019-10-28 11:45:00,113.89,114.09,113.89,114.09,10275.0,113.89,114.09,113.89,114.09,10275.0
2019-10-28 11:50:00,114.07,114.07,113.92,113.92,10725.0,114.07,114.07,113.92,113.92,10725.0
2019-10-28 11:55:00,113.91,113.91,113.84,113.85,5200.0,113.91,113.91,113.84,113.85,5200.0
2019-10-28 12:00:00,113.82,113.91,113.79,113.9,7098.0,113.82,113.91,113.79,113.9,7098.0
2019-10-28 12:05:00,113.95,113.97,113.82,113.88,16417.0,113.95,113.97,113.82,113.88,16417.0
2019-10-28 12:10:00,113.9,113.91,113.85,113.85,3747.0,113.9,113.91,113.85,113.85,3747.0
2019-10-28 12:15:00,113.85,113.87,113.67,113.69,8681.0,113.85,113.87,113.67,113.69,8681.0
2019-10-28 12:20:00,113.71,113.85,113.71,113.83,9000.0,113.71,113.85,113.71,113.83,9000.0
2019-10-28 12:25:00,113.85,113.91,113.8,113.87,2978.0,113.85,113.91,113.8,113.87,2978.0
2019-10-28 12:30:00,113.85,113.93,113.83,113.85,11280.0,113.85,113.93,113.83,113.85,11280.0
2019-10-28 12:35:00,113.85,113.88,113.81,113.82,4529.0,113.85,113.88,113.81,113.82,4529.0
2019-10-28 12:40:00,113.82,113.89,113.82,113.89,4474.0,113.82,113.89,113.82,113.89,4474.0
2019-10-28 12:45:00,113.89,113.98,113.89,113.92,5354.0,113.89,113.98,113.89,113.92,5354.0
2019-10-28 12:50:00,113.92,113.98,113.88,113.88,6015.0,113.92,113.98,113.88,113.88,6015.0
2019-10-28 12:55:00,113.89,113.89,113.78,113.82,4162.0,113.89,113.89,113.78,113.82,4162.0
2019-10-28 13:00:00,113.78,113.87,113.78,113.85,6179.0,113.78,113.87,113.78,113.85,6179.0
2019-10-28 13:05:00,113.86,113.93,113.83,113.93,8940.0,113.86,113.93,113.83,113.93,8940.0
2019-10-28 13:10:00,113.9,114.0,113.9,113.97,5972.0,113.9,114.0,113.9,113.97,5972.0
2019-10-28 13:15:00,113.97,114.04,113.95,113.99,8854.0,113.97,114.04,113.95,113.99,8854.0
2019-10-28 13:20:00,114.04,114.15,113.98,114.14,38787.0,114.04,114.15,113.98,114.14,38787.0
2019-10-28 13:25:00,114.17,114.3,114.17,114.29,7895.0,114.17,114.3,114.17,114.29,7895.0
2019-10-28 13:30:00,114.3,114.3,114.17,114.2,10519.0,114.3,114.3,114.17,114.2,10519.0
2019-10-28 13:35:00,114.15,114.27,114.11,114.24,14927.0,114.15,114.27,114.11,114.24,14927.0
2019-10-28 13:40:00,114.3,114.3,114.17,114.27,8746.0,114.3,114.3,114.17,114.27,8746.0
2019-10-28 13:45:00,114.26,114.37,114.24,114.37,3419.0,114.26,114.37,114.24,114.37,3419.0
2019-10-28 13:50:00,114.37,114.47,114.36,114.39,6683.0,114.37,114.47,114.36,114.39,6683.0
2019-10-28 13:55:00,114.37,114.38,114.14,114.15,8647.0,114.37,114.38,114.14,114.15,8647.0
2019-10-28 14:00:00,114.17,114.24,114.16,114.2,10833.0,114.17,114.24,114.16,114.2,10833.0
2019-10-28 14:05:00,114.23,114.26,114.19,114.23,4623.0,114.23,114.26,114.19,114.23,4623.0
2019-10-28 14:10:00,114.23,114.23,114.04,114.04,10401.0,114.23,114.23,114.04,114.04,10401.0
2019-10-28 14:15:00,114.08,114.11,114.03,114.03,8498.0,114.08,114.11,114.03,114.03,8498.0
2019-10-28 14:20:00,114.03,114.03,113.83,113.86,10858.0,114.03,114.03,113.83,113.86,10858.0
2019-10-28 14:25:00,113.84,113.89,113.79,113.8,11441.0,113.84,113.89,113.79,113.8,11441.0
2019-10-28 14:30:00,113.82,113.86,113.81,113.85,6147.0,113.82,113.86,113.81,113.85,6147.0
2019-10-28 14:35:00,113.85,113.92,113.78,113.91,11554.0,113.85,113.92,113.78,113.91,11554.0
2019-10-28 14:40:00,113.91,113.92,113.81,113.82,12592.0,113.91,113.92,113.81,113.82,12592.0
2019-10-28 14:45:00,113.82,113.87,113.72,113.87,12429.0,113.82,113.87,113.72,113.87,12429.0
2019-10-28 14:50:00,113.9,113.93,113.83,113.86,8178.0,113.9,113.93,113.83,113.86,8178.0
2019-10-28 14:55:00,113.85,113.98,113.82,113.88,8609.0,113.85,113.98,113.82,113.88,8609.0
2019-10-28 15:00:00,113.87,113.91,113.83,113.89,4998.0,113.87,113.91,113.83,113.89,4998.0
2019-10-28 15:05:00,113.87,113.91,113.82,113.86,8243.0,113.87,113.91,113.82,113.86,8243.0
2019-10-28 15:10:00,113.86,113.87,113.76,113.76,9206.0,113.86,113.87,113.76,113.76,9206.0
2019-10-28 15:15:00,113.75,113.83,113.71,113.81,10590.0,113.75,113.83,113.71,113.81,10590.0
2019-10-28 15:20:00,113.8,113.82,113.67,113.68,26922.0,113.8,113.82,113.67,113.68,26922.0
2019-10-28 15:25:00,113.7,113.76,113.7,113.76,10279.0,113.7,113.76,113.7,113.76,10279.0
2019-10-28 15:30:00,113.75,113.75,113.67,113.73,27165.0,113.75,113.75,113.67,113.73,27165.0
2019-10-28 15:35:00,113.73,113.89,113.72,113.88,18010.0,113.73,113.89,113.72,113.88,18010.0
2019-10-28 15:40:00,113.88,113.88,113.65,113.66,19138.0,113.88,113.88,113.65,113.66,19138.0
2019-10-28 15:45:00,113.67,113.67,113.53,113.57,27716.0,113.67,113.67,113.53,113.57,27716.0
2019-10-28 15:50:00,113.58,113.58,113.38,113.4,56910.0,113.58,113.58,113.38,113.4,56910.0
2019-10-28 15:55:00,113.41,113.5,113.37,113.41,95743.0,113.41,113.5,113.37,113.41,95743.0
2019-10-29 09:30:00,113.6,113.85,113.0,113.4,29571.0,113.6,113.85,113.0,113.4,29571.0
2019-10-29 09:35:00,113.18,113.26,112.99,112.99,20259.0,113.18,113.26,112.99,112.99,20259.0
2019-10-29 09:40:00,113.0,113.09,112.66,113.01,6565.0,113.0,113.09,112.66,113.01,6565.0
2019-10-29 09:45:00,113.03,113.3,113.0,113.18,10031.0,113.03,113.3,113.0,113.18,10031.0
2019-10-29 09:50:00,113.21,113.39,113.18,113.34,4276.0,113.21,113.39,113.18,113.34,4276.0
2019-10-29 09:55:00,113.35,113.44,113.32,113.33,2075.0,113.35,113.44,113.32,113.33,2075.0
2019-10-29 10:00:00,113.42,113.56,113.42,113.55,6379.0,113.42,113.56,113.42,113.55,6379.0
2019-10-29 10:05:00,113.53,113.74,113.52,113.68,5051.0,113.53,113.74,113.52,113.68,5051.0
2019-10-29 10:10:00,113.67,113.67,113.51,113.52,5811.0,113.67,113.67,113.51,113.52,5811.0
2019-10-29 10:15:00,113.52,113.52,113.24,113.24,6343.0,113.52,113.52,113.24,113.24,6343.0
2019-10-29 10:20:00,113.27,113.3,113.18,113.23,6337.0,113.27,113.3,113.18,113.23,6337.0
2019-10-29 10:25:00,113.23,113.44,113.23,113.44,4743.0,113.23,113.44,113.23,113.44,4743.0
2019-10-29 10:30:00,113.44,113.54,113.38,113.51,3119.0,113.44,113.54,113.38,113.51,3119.0
2019-10-29 10:35:00,113.5,113.71,113.49,113.68,4500.0,113.5,113.71,113.49,113.68,4500.0
2019-10-29 10:40:00,113.67,113.75,113.65,113.75,2999.0,113.67,113.75,113.65,113.75,2999.0
2019-10-29 10:45:00,113.76,113.89,113.74,113.76,11086.0,113.76,113.89,113.74,113.76,11086.0
2019-10-29 10:50:00,113.74,113.77,113.68,113.71,7604.0,113.74,113.77,113.68,113.71,7604.0
2019-10-29 10:55:00,113.76,113.78,113.72,113.75,6651.0,113.76,113.78,113.72,113.75,6651.0
2019-10-29 11:00:00,113.77,113.8,113.72,113.77,7404.0,113.77,113.8,113.72,113.77,7404.0
2019-10-29 11:05:00,113.75,114.01,113.74,114.0,10999.0,113.75,114.01,113.74,114.0,10999.0
2019-10-29 11:10:00,113.99,114.15,113.93,113.93,7805.0,113.99,114.15,113.93,113.93,7805.0
2019-10-29 11:15:00,113.95,114.08,113.95,114.06,5088.0,113.95,114.08,113.95,114.06,5088.0
2019-10-29 11:20:00,114.07,114.08,113.99,114.06,7672.0,114.07,114.08,113.99,114.06,7672.0
2019-10-29 11:25:00,114.08,114.18,114.0,114.18,8438.0,114.08,114.18,114.0,114.18,8438.0
2019-10-29 11:30:00,114.15,114.34,114.12,114.3,9072.0,114.15,114.34,114.12,114.3,9072.0
2019-10-29 11:35:00,114.31,114.31,114.13,114.16,3543.0,114.31,114.31,114.13,114.16,3543.0
2019-10-29 11:40:00,114.19,114.19,114.04,114.04,28885.0,114.19,114.19,114.04,114.04,28885.0
2019-10-29 11:45:00,114.04,114.06,113.88,113.97,2942.0,114.04,114.06,113.88,113.97,2942.0
2019-10-29 11:50:00,113.96,114.14,113.93,114.13,2400.0,113.96,114.14,113.93,114.13,2400.0
2019-10-29 11:55:00,114.16,114.28,113.95,114.02,8300.0,114.16,114.28,113.95,114.02,8300.0
2019-10-29 12:00:00,114.01,114.12,113.92,114.06,5565.0,114.01,114.12,113.92,114.06,5565.0
2019-10-29 12:05:00,114.06,114.12,114.01,114.05,4245.0,114.06,114.12,114.01,114.05,4245.0
2019-10-29 12:10:00,114.12,114.13,114.04,114.08,3705.0,114.12,114.13,114.04,114.08,3705.0
2019-10-29 12:15:00,114.11,114.16,114.07,114.11,4000.0,114.11,114.16,114.07,114.11,4000.0
2019-10-29 12:20:00,114.14,114.23,114.12,114.21,3155.0,114.14,114.23,114.12,114.21,3155.0
2019-10-29 12:25:00,114.23,114.24,114.18,114.19,3322.0,114.23,114.24,114.18,114.19,3322.0
2019-10-29 12:30:00,114.2,114.22,114.06,114.06,3803.0,114.2,114.22,114.06,114.06,3803.0
2019-10-29 12:35:00,114.08,114.09,114.04,114.07,2200.0,114.08,114.09,114.04,114.07,2200.0
2019-10-29 12:40:00,114.07,114.07,114.0,114.01,1872.0,114.07,114.07,114.0,114.01,1872.0
2019-10-29 12:45:00,114.02,114.02,113.94,113.95,2700.0,114.02,114.02,113.94,113.95,2700.0
2019-10-29 12:50:00,113.94,113.94,113.77,113.77,3430.0,113.94,113.94,113.77,113.77,3430.0
2019-10-29 12:55:00,113.8,113.84,113.79,113.82,1150.0,113.8,113.84,113.79,113.82,1150.0
2019-10-29 13:00:00,113.83,113.88,113.82,113.83,3828.0,113.83,113.88,113.82,113.83,3828.0
2019-10-29 13:05:00,113.83,113.85,113.82,113.84,1250.0,113.83,113.85,113.82,113.84,1250.0
2019-10-29 13:10:00,113.85,113.85,113.79,113.8,3480.0,113.85,113.85,113.79,113.8,3480.0
2019-10-29 13:15:00,113.79,113.86,113.79,113.85,1673.0,113.79,113.86,113.79,113.85,1673.0
2019-10-29 13:20:00,113.86,113.86,113.82,113.83,2008.0,113.86,113.86,113.82,113.83,2008.0
2019-10-29 13:25:00,113.83,113.85,113.79,113.82,4862.0,113.83,113.85,113.79,113.82,4862.0
2019-10-29 13:30:00,113.8,113.84,113.75,113.76,2564.0,113.8,113.84,113.75,113.76,2564.0
2019-10-29 13:35:00,113.76,113.78,113.62,113.74,17133.0,113.76,113.78,113.62,113.74,17133.0
2019-10-29 13:40:00,113.74,113.76,113.68,113.74,6241.0,113.74,113.76,113.68,113.74,6241.0
2019-10-29 13:45:00,113.78,113.78,113.69,113.72,2404.0,113.78,113.78,113.69,113.72,2404.0
2019-10-29 13:50:00,113.7,113.77,113.65,113.76,7270.0,113.7,113.77,113.65,113.76,7270.0
2019-10-29 13:55:00,113.74,113.8,113.69,113.77,3700.0,113.74,113.8,113.69,113.77,3700.0
2019-10-29 14:00:00,113.76,113.76,113.7,113.73,4715.0,113.76,113.76,113.7,113.73,4715.0
2019-10-29 14:05:00,113.71,113.77,113.63,113.66,4820.0,113.71,113.77,113.63,113.66,4820.0
2019-10-29 14:10:00,113.65,113.67,113.56,113.59,3195.0,113.65,113.67,113.56,113.59,3195.0
2019-10-29 14:15:00,113.58,113.61,113.47,113.47,5742.0,113.58,113.61,113.47,113.47,5742.0
2019-10-29 14:20:00,113.46,113.48,113.31,113.31,5966.0,113.46,113.48,113.31,113.31,5966.0
2019-10-29 14:25:00,113.31,113.34,113.22,113.24,7100.0,113.31,113.34,113.22,113.24,7100.0
2019-10-29 14:30:00,113.3,113.31,113.24,113.29,6912.0,113.3,113.31,113.24,113.29,6912.0
2019-10-29 14:35:00,113.29,113.3,113.21,113.22,6800.0,113.29,113.3,113.21,113.22,6800.0
2019-10-29 14:40:00,113.22,113.22,113.06,113.06,6121.0,113.22,113.22,113.06,113.06,6121.0
2019-10-29 14:45:00,113.09,113.13,113.03,113.03,6504.0,113.09,113.13,113.03,113.03,6504.0
2019-10-29 14:50:00,113.02,113.03,112.93,113.0,12226.0,113.02,113.03,112.93,113.0,12226.0
2019-10-29 14:55:00,113.03,113.08,112.99,113.02,10221.0,113.03,113.08,112.99,113.02,10221.0
2019-10-29 15:00:00,113.0,113.11,112.98,113.08,9110.0,113.0,113.11,112.98,113.08,9110.0
2019-10-29 15:05:00,113.08,113.19,113.0,113.03,10864.0,113.08,113.19,113.0,113.03,10864.0
2019-10-29 15:10:00,113.01,113.02,112.75,112.77,15234.0,113.01,113.02,112.75,112.77,15234.0
2019-10-29 15:15:00,112.75,112.75,112.61,112.7,16217.0,112.75,112.75,112.61,112.7,16217.0
2019-10-29 15:20:00,112.7,112.73,112.61,112.62,15801.0,112.7,112.73,112.61,112.62,15801.0
2019-10-29 15:25:00,112.65,112.65,112.56,112.56,17574.0,112.65,112.65,112.56,112.56,17574.0
2019-10-29 15:30:00,112.56,112.68,112.55,112.66,12937.0,112.56,112.68,112.55,112.66,12937.0
2019-10-29 15:35:00,112.67,112.77,112.66,112.76,16035.0,112.67,112.77,112.66,112.76,16035.0
2019-10-29 15:40:00,112.76,112.77,112.71,112.73,14817.0,112.76,112.77,112.71,112.73,14817.0
2019-10-29 15:45:00,112.73,112.75,112.62,112.64,17080.0,112.73,112.75,112.62,112.64,17080.0
2019-10-29 15:50:00,112.66,112.71,112.57,112.61,40892.0,112.66,112.71,112.57,112.61,40892.0
2019-10-29 15:55:00,112.61,112.7,112.54,112.56,124518.0,112.61,112.7,112.54,112.56,124518.0
2019-10-30 09:30:00,112.36,112.62,112.0,112.43,33401.0,112.36,112.62,112.0,112.43,33401.0
2019-10-30 09:35:00,112.31,112.57,111.88,112.49,8350.0,112.31,112.57,111.88,112.49,8350.0
2019-10-30 09:40:00,112.55,112.67,112.45,112.62,5183.0,112.55,112.67,112.45,112.62,5183.0
2019-10-30 09:45:00,112.59,112.6,112.25,112.25,2300.0,112.59,112.6,112.25,112.25,2300.0
2019-10-30 09:50:00,112.27,112.46,112.17,112.46,13900.0,112.27,112.46,112.17,112.46,13900.0
2019-10-30 09:55:00,112.48,112.55,112.41,112.51,4365.0,112.48,112.55,112.41,112.51,4365.0
2019-10-30 10:00:00,112.43,112.45,112.04,112.37,8596.0,112.43,112.45,112.04,112.37,8596.0
2019-10-30 10:05:00,112.37,112.41,112.1,112.1,5190.0,112.37,112.41,112.1,112.1,5190.0
2019-10-30 10:10:00,112.1,112.12,112.02,112.03,2350.0,112.1,112.12,112.02,112.03,2350.0
2019-10-30 10:15:00,112.05,112.12,111.98,112.02,4149.0,112.05,112.12,111.98,112.02,4149.0
2019-10-30 10:20:00,112.02,112.06,111.96,111.96,3349.0,112.02,112.06,111.96,111.96,3349.0
2019-10-30 10:25:00,111.93,111.99,111.85,111.93,3100.0,111.93,111.99,111.85,111.93,3100.0
2019-10-30 10:30:00,111.92,112.0,111.77,111.85,23748.0,111.92,112.0,111.77,111.85,23748.0
2019-10-30 10:35:00,111.87,112.09,111.85,111.94,14310.0,111.87,112.09,111.85,111.94,14310.0
2019-10-30 10:40:00,111.96,111.96,111.84,111.94,6786.0,111.96,111.96,111.84,111.94,6786.0
2019-10-30 10:45:00,111.93,112.22,111.93,111.97,18515.0,111.93,112.22,111.93,111.97,18515.0
2019-10-30 10:50:00,111.94,112.06,111.93,112.06,3122.0,111.94,112.06,111.93,112.06,3122.0
2019-10-30 10:55:00,112.07,112.16,111.97,112.15,6887.0,112.07,112.16,111.97,112.15,6887.0
2019-10-30 11:00:00,112.15,112.17,111.99,111.99,9540.0,112.15,112.17,111.99,111.99,9540.0
2019-10-30 11:05:00,111.99,112.01,111.95,112.01,3669.0,111.99,112.01,111.95,112.01,3669.0
2019-10-30 11:10:00,111.95,112.01,111.89,111.89,2350.0,111.95,112.01,111.89,111.89,2350.0
2019-10-30 11:15:00,111.87,111.9,111.73,111.74,2700.0,111.87,111.9,111.73,111.74,2700.0
2019-10-30 11:20:00,111.67,111.7,111.56,111.57,8038.0,111.67,111.7,111.56,111.57,8038.0
2019-10-30 11:25:00,111.55,111.66,111.53,111.66,3800.0,111.55,111.66,111.53,111.66,3800.0
2019-10-30 11:30:00,111.67,111.67,111.55,111.6,16152.0,111.67,111.67,111.55,111.6,16152.0
2019-10-30 11:35:00,111.63,111.7,111.6,111.68,6055.0,111.63,111.7,111.6,111.68,6055.0
2019-10-30 11:40:00,111.63,111.63,111.58,111.59,2350.0,111.63,111.63,111.58,111.59,2350.0
2019-10-30 11:45:00,111.59,111.63,111.54,111.6,4579.0,111.59,111.63,111.54,111.6,4579.0
2019-10-30 11:50:00,111.61,111.69,111.54,111.66,13650.0,111.61,111.69,111.54,111.66,13650.0
2019-10-30 11:55:00,111.65,111.67,111.6,111.63,4901.0,111.65,111.67,111.6,111.63,4901.0
2019-10-30 12:00:00,111.64,111.66,111.54,111.58,2300.0,111.64,111.66,111.54,111.58,2300.0
2019-10-30 12:05:00,111.61,111.62,111.48,111.6,7264.0,111.61,111.62,111.48,111.6,7264.0
2019-10-30 12:10:00,111.6,111.61,111.42,111.42,7270.0,111.6,111.61,111.42,111.42,7270.0
2019-10-30 12:15:00,111.46,111.52,111.44,111.5,5108.0,111.46,111.52,111.44,111.5,5108.0
2019-10-30 12:20:00,111.51,111.57,111.49,111.53,3300.0,111.51,111.57,111.49,111.53,3300.0
2019-10-30 12:25:00,111.55,111.6,111.43,111.43,7500.0,111.55,111.6,111.43,111.43,7500.0
2019-10-30 12:30:00,111.46,111.48,111.36,111.36,5697.0,111.46,111.48,111.36,111.36,5697.0
2019-10-30 12:35:00,111.37,111.53,111.37,111.5,5250.0,111.37,111.53,111.37,111.5,5250.0
2019-10-30 12:40:00,111.51,111.59,111.49,111.58,5847.0,111.51,111.59,111.49,111.58,5847.0
2019-10-30 12:45:00,111.57,111.58,111.46,111.53,5415.0,111.57,111.58,111.46,111.53,5415.0
2019-10-30 12:50:00,111.53,111.53,111.44,111.44,2465.0,111.53,111.53,111.44,111.44,2465.0
2019-10-30 12:55:00,111.47,111.49,111.34,111.36,6350.0,111.47,111.49,111.34,111.36,6350.0
2019-10-30 13:00:00,111.33,111.42,111.31,111.37,3527.0,111.33,111.42,111.31,111.37,3527.0
2019-10-30 13:05:00,111.37,111.48,111.36,111.48,2909.0,111.37,111.48,111.36,111.48,2909.0
2019-10-30 13:10:00,111.46,111.48,111.39,111.39,4300.0,111.46,111.48,111.39,111.39,4300.0
2019-10-30 13:15:00,111.39,111.39,111.29,111.29,4180.0,111.39,111.39,111.29,111.29,4180.0
2019-10-30 13:20:00,111.29,111.36,111.27,111.35,1750.0,111.29,111.36,111.27,111.35,1750.0
2019-10-30 13:25:00,111.39,111.39,111.31,111.31,4105.0,111.39,111.39,111.31,111.31,4105.0
2019-10-30 13:30:00,111.35,111.4,111.32,111.34,10703.0,111.35,111.4,111.32,111.34,10703.0
2019-10-30 13:35:00,111.34,111.43,111.34,111.4,3500.0,111.34,111.43,111.34,111.4,3500.0
2019-10-30 13:40:00,111.42,111.49,111.35,111.43,5175.0,111.42,111.49,111.35,111.43,5175.0
2019-10-30 13:45:00,111.43,111.55,111.38,111.38,8849.0,111.43,111.55,111.38,111.38,8849.0
2019-10-30 13:50:00,111.38,111.38,111.15,111.24,9774.0,111.38,111.38,111.15,111.24,9774.0
2019-10-30 13:55:00,111.2,111.22,111.0,111.01,10155.0,111.2,111.22,111.0,111.01,10155.0
2019-10-30 14:00:00,111.0,111.03,110.8,110.94,24776.0,111.0,111.03,110.8,110.94,24776.0
2019-10-30 14:05:00,110.96,111.19,110.95,111.19,5275.0,110.96,111.19,110.95,111.19,5275.0
2019-10-30 14:10:00,111.19,111.33,111.17,111.29,6499.0,111.19,111.33,111.17,111.29,6499.0
2019-10-30 14:15:00,111.33,111.52,111.33,111.42,6461.0,111.33,111.52,111.33,111.42,6461.0
2019-10-30 14:20:00,111.48,111.48,111.36,111.43,23070.0,111.48,111.48,111.36,111.43,23070.0
2019-10-30 14:25:00,111.41,111.43,111.36,111.43,4442.0,111.41,111.43,111.36,111.43,4442.0
2019-10-30 14:30:00,111.43,111.44,111.22,111.24,7222.0,111.43,111.44,111.22,111.24,7222.0
2019-10-30 14:35:00,111.18,111.38,111.15,111.18,5943.0,111.18,111.38,111.15,111.18,5943.0
2019-10-30 14:40:00,111.19,111.44,111.17,111.39,12430.0,111.19,111.44,111.17,111.39,12430.0
2019-10-30 14:45:00,111.35,111.48,111.33,111.39,17682.0,111.35,111.48,111.33,111.39,17682.0
2019-10-30 14:50:00,111.43,111.68,111.43,111.57,9750.0,111.43,111.68,111.43,111.57,9750.0
2019-10-30 14:55:00,111.64,111.79,111.6,111.79,10350.0,111.64,111.79,111.6,111.79,10350.0
2019-10-30 15:00:00,111.79,111.86,111.78,111.8,5400.0,111.79,111.86,111.78,111.8,5400.0
2019-10-30 15:05:00,111.8,111.95,111.67,111.73,28534.0,111.8,111.95,111.67,111.73,28534.0
2019-10-30 15:10:00,111.73,111.73,111.66,111.69,12983.0,111.73,111.73,111.66,111.69,12983.0
2019-10-30 15:15:00,111.71,111.82,111.59,111.8,21683.0,111.71,111.82,111.59,111.8,21683.0
2019-10-30 15:20:00,111.81,112.07,111.81,111.96,19795.0,111.81,112.07,111.81,111.96,19795.0
2019-10-30 15:25:00,111.97,112.03,111.91,111.95,22082.0,111.97,112.03,111.91,111.95,22082.0
2019-10-30 15:30:00,111.95,111.97,111.87,111.89,10558.0,111.95,111.97,111.87,111.89,10558.0
2019-10-30 15:35:00,111.9,111.92,111.85,111.89,11775.0,111.9,111.92,111.85,111.89,11775.0
2019-10-30 15:40:00,111.91,112.05,111.88,112.03,18784.0,111.91,112.05,111.88,112.03,18784.0
2019-10-30 15:45:00,112.04,112.15,112.04,112.13,11606.0,112.04,112.15,112.04,112.13,11606.0
2019-10-30 15:50:00,112.14,112.18,112.01,112.11,37383.0,112.14,112.18,112.01,112.11,37383.0
2019-10-30 15:55:00,112.1,112.13,111.91,112.05,65702.0,112.1,112.13,111.91,112.05,65702.0
2019-10-31 09:30:00,111.73,111.73,110.82,111.33,20552.0,111.73,111.73,110.82,111.33,20552.0
2019-10-31 09:35:00,111.28,111.28,110.81,111.12,16539.0,111.28,111.28,110.81,111.12,16539.0
2019-10-31 09:40:00,111.13,111.19,110.81,110.93,12710.0,111.13,111.19,110.81,110.93,12710.0
2019-10-31 09:45:00,110.81,111.09,110.78,111.03,10601.0,110.81,111.09,110.78,111.03,10601.0
2019-10-31 09:50:00,111.0,111.0,110.78,110.92,17796.0,111.0,111.0,110.78,110.92,17796.0
2019-10-31 09:55:00,110.92,111.02,110.75,110.9,24411.0,110.92,111.02,110.75,110.9,24411.0
2019-10-31 10:00:00,110.88,110.88,110.43,110.51,31447.0,110.88,110.88,110.43,110.51,31447.0
2019-10-31 10:05:00,110.51,110.66,110.44,110.61,15583.0,110.51,110.66,110.44,110.61,15583.0
2019-10-31 10:10:00,110.6,110.6,110.16,110.25,21471.0,110.6,110.6,110.16,110.25,21471.0
2019-10-31 10:15:00,110.21,110.26,110.01,110.17,16538.0,110.21,110.26,110.01,110.17,16538.0
2019-10-31 10:20:00,110.16,110.22,109.78,110.05,43492.0,110.16,110.22,109.78,110.05,43492.0
2019-10-31 10:25:00,110.07,110.14,109.88,109.99,16900.0,110.07,110.14,109.88,109.99,16900.0
2019-10-31 10:30:00,109.98,110.0,109.71,109.8,27949.0,109.98,110.0,109.71,109.8,27949.0
2019-10-31 10:35:00,109.76,110.01,109.75,110.01,18408.0,109.76,110.01,109.75,110.01,18408.0
2019-10-31 10:40:00,109.98,110.19,109.96,109.99,14922.0,109.98,110.19,109.96,109.99,14922.0
2019-10-31 10:45:00,110.0,110.1,109.92,110.07,22496.0,110.0,110.1,109.92,110.07,22496.0
2019-10-31 10:50:00,110.09,110.49,110.09,110.45,18892.0,110.09,110.49,110.09,110.45,18892.0
2019-10-31 10:55:00,110.43,110.55,110.36,110.53,16531.0,110.43,110.55,110.36,110.53,16531.0
2019-10-31 11:00:00,110.55,110.76,110.51,110.61,23732.0,110.55,110.76,110.51,110.61,23732.0
2019-10-31 11:05:00,110.61,110.65,110.46,110.46,13406.0,110.61,110.65,110.46,110.46,13406.0
2019-10-31 11:10:00,110.46,110.55,110.39,110.51,7743.0,110.46,110.55,110.39,110.51,7743.0
2019-10-31 11:15:00,110.48,110.54,110.41,110.52,13130.0,110.48,110.54,110.41,110.52,13130.0
2019-10-31 11:20:00,110.52,110.64,110.45,110.46,17094.0,110.52,110.64,110.45,110.46,17094.0
2019-10-31 11:25:00,110.46,110.48,110.34,110.41,5050.0,110.46,110.48,110.34,110.41,5050.0
2019-10-31 11:30:00,110.4,110.48,110.36,110.37,5100.0,110.4,110.48,110.36,110.37,5100.0
2019-10-31 11:35:00,110.34,110.41,110.31,110.38,6350.0,110.34,110.41,110.31,110.38,6350.0
2019-10-31 11:40:00,110.35,110.45,110.35,110.38,23138.0,110.35,110.45,110.35,110.38,23138.0
2019-10-31 11:45:00,110.36,110.36,110.23,110.26,19789.0,110.36,110.36,110.23,110.26,19789.0
2019-10-31 11:50:00,110.25,110.34,110.24,110.34,13927.0,110.25,110.34,110.24,110.34,13927.0
2019-10-31 11:55:00,110.4,110.49,110.31,110.4,5314.0,110.4,110.49,110.31,110.4,5314.0
2019-10-31 12:00:00,110.38,110.38,110.07,110.07,7302.0,110.38,110.38,110.07,110.07,7302.0
2019-10-31 12:05:00,110.07,110.07,109.97,110.01,5036.0,110.07,110.07,109.97,110.01,5036.0
2019-10-31 12:10:00,110.01,110.08,109.96,110.0,6662.0,110.01,110.08,109.96,110.0,6662.0
2019-10-31 12:15:00,110.0,110.07,109.95,110.02,11406.0,110.0,110.07,109.95,110.02,11406.0
2019-10-31 12:20:00,110.05,110.14,110.02,110.14,6563.0,110.05,110.14,110.02,110.14,6563.0
2019-10-31 12:25:00,110.16,110.19,110.12,110.16,3697.0,110.16,110.19,110.12,110.16,3697.0
2019-10-31 12:30:00,110.13,110.14,109.98,109.98,13528.0,110.13,110.14,109.98,109.98,13528.0
2019-10-31 12:35:00,110.04,110.09,109.84,109.84,6908.0,110.04,110.09,109.84,109.84,6908.0
2019-10-31 12:40:00,109.87,109.88,109.8,109.81,4800.0,109.87,109.88,109.8,109.81,4800.0
2019-10-31 12:45:00,109.79,109.79,109.67,109.67,6202.0,109.79,109.79,109.67,109.67,6202.0
2019-10-31 12:50:00,109.7,109.83,109.69,109.71,8701.0,109.7,109.83,109.69,109.71,8701.0
2019-10-31 12:55:00,109.71,109.76,109.7,109.73,4608.0,109.71,109.76,109.7,109.73,4608.0
2019-10-31 13:00:00,109.71,109.77,109.67,109.75,5784.0,109.71,109.77,109.67,109.75,5784.0
2019-10-31 13:05:00,109.77,109.94,109.77,109.94,3986.0,109.77,109.94,109.77,109.94,3986.0
2019-10-31 13:10:00,109.94,109.96,109.79,109.87,6315.0,109.94,109.96,109.79,109.87,6315.0
2019-10-31 13:15:00,109.85,109.89,109.75,109.81,6165.0,109.85,109.89,109.75,109.81,6165.0
2019-10-31 13:20:00,109.82,109.99,109.78,109.78,8238.0,109.82,109.99,109.78,109.78,8238.0
2019-10-31 13:25:00,109.81,109.84,109.75,109.78,6058.0,109.81,109.84,109.75,109.78,6058.0
2019-10-31 13:30:00,109.78,109.92,109.77,109.88,7269.0,109.78,109.92,109.77,109.88,7269.0
2019-10-31 13:35:00,109.91,109.94,109.82,109.82,9711.0,109.91,109.94,109.82,109.82,9711.0
2019-10-31 13:40:00,109.82,109.87,109.77,109.77,17910.0,109.82,109.87,109.77,109.77,17910.0
2019-10-31 13:45:00,109.76,109.8,109.73,109.76,12406.0,109.76,109.8,109.73,109.76,12406.0
2019-10-31 13:50:00,109.74,109.77,109.72,109.72,9496.0,109.74,109.77,109.72,109.72,9496.0
2019-10-31 13:55:00,109.73,109.76,109.71,109.71,13326.0,109.73,109.76,109.71,109.71,13326.0
2019-10-31 14:00:00,109.71,109.72,109.48,109.53,13419.0,109.71,109.72,109.48,109.53,13419.0
2019-10-31 14:05:00,109.53,109.57,109.47,109.53,15610.0,109.53,109.57,109.47,109.53,15610.0
2019-10-31 14:10:00,109.53,109.57,109.49,109.51,8628.0,109.53,109.57,109.49,109.51,8628.0
2019-10-31 14:15:00,109.51,109.64,109.45,109.64,7007.0,109.51,109.64,109.45,109.64,7007.0
2019-10-31 14:20:00,109.65,109.83,109.6,109.81,11619.0,109.65,109.83,109.6,109.81,11619.0
2019-10-31 14:25:00,109.83,109.99,109.76,109.84,6115.0,109.83,109.99,109.76,109.84,6115.0
2019-10-31 14:30:00,109.85,109.85,109.6,109.6,5787.0,109.85,109.85,109.6,109.6,5787.0
2019-10-31 14:35:00,109.61,109.63,109.45,109.48,9498.0,109.61,109.63,109.45,109.48,9498.0
2019-10-31 14:40:00,109.48,109.49,109.39,109.4,7306.0,109.48,109.49,109.39,109.4,7306.0
2019-10-31 14:45:00,109.38,109.45,109.25,109.41,14972.0,109.38,109.45,109.25,109.41,14972.0
2019-10-31 14:50:00,109.43,109.56,109.39,109.55,11822.0,109.43,109.56,109.39,109.55,11822.0
2019-10-31 14:55:00,109.57,109.65,109.54,109.56,17437.0,109.57,109.65,109.54,109.56,17437.0
2019-10-31 15:00:00,109.55,109.56,109.47,109.55,10963.0,109.55,109.56,109.47,109.55,10963.0
2019-10-31 15:05:00,109.55,109.56,109.48,109.53,9071.0,109.55,109.56,109.48,109.53,9071.0
2019-10-31 15:10:00,109.52,109.62,109.52,109.62,11145.0,109.52,109.62,109.52,109.62,11145.0
2019-10-31 15:15:00,109.63,109.77,109.59,109.75,14868.0,109.63,109.77,109.59,109.75,14868.0
2019-10-31 15:20:00,109.74,109.76,109.62,109.67,14648.0,109.74,109.76,109.62,109.67,14648.0
2019-10-31 15:25:00,109.69,109.86,109.69,109.8,19351.0,109.69,109.86,109.69,109.8,19351.0
2019-10-31 15:30:00,109.8,109.95,109.79,109.87,15123.0,109.8,109.95,109.79,109.87,15123.0
2019-10-31 15:35:00,109.86,109.89,109.79,109.8,16096.0,109.86,109.89,109.79,109.8,16096.0
2019-10-31 15:40:00,109.79,109.93,109.78,109.93,16447.0,109.79,109.93,109.78,109.93,16447.0
2019-10-31 15:45:00,109.93,109.95,109.83,109.92,22184.0,109.93,109.95,109.83,109.92,22184.0
2019-10-31 15:50:00,109.91,110.01,109.83,110.0,31202.0,109.91,110.01,109.83,110.0,31202.0
2019-10-31 15:55:00,109.99,110.45,109.96,110.41,120668.0,109.99,110.45,109.96,110.41,120668.0
2019-11-01 09:30:00,111.14,111.36,110.72,111.33,12585.0,111.14,111.36,110.72,111.33,12585.0
2019-11-01 09:35:00,111.19,111.79,111.1,111.39,34824.0,111.19,111.79,111.1,111.39,34824.0
2019-11-01 09:40:00,111.3,111.31,110.85,111.07,5359.0,111.3,111.31,110.85,111.07,5359.0
2019-11-01 09:45:00,111.08,111.15,110.67,110.79,13417.0,111.08,111.15,110.67,110.79,13417.0
2019-11-01 09:50:00,110.94,111.59,110.83,111.56,16446.0,110.94,111.59,110.83,111.56,16446.0
2019-11-01 09:55:00,111.61,111.89,111.5,111.89,6928.0,111.61,111.89,111.5,111.89,6928.0
2019-11-01 10:00:00,111.75,112.29,111.67,111.99,26229.0,111.75,112.29,111.67,111.99,26229.0
2019-11-01 10:05:00,111.99,112.4,111.99,112.24,26245.0,111.99,112.4,111.99,112.24,26245.0
2019-11-01 10:10:00,112.19,112.21,111.61,111.66,17181.0,112.19,112.21,111.61,111.66,17181.0
2019-11-01 10:15:00,111.67,111.92,111.66,111.92,14709.0,111.67,111.92,111.66,111.92,14709.0
2019-11-01 10:20:00,111.95,111.98,111.76,111.87,16357.0,111.95,111.98,111.76,111.87,16357.0
2019-11-01 10:25:00,111.86,111.92,111.83,111.86,4515.0,111.86,111.92,111.83,111.86,4515.0
2019-11-01 10:30:00,111.86,111.88,111.77,111.82,3626.0,111.86,111.88,111.77,111.82,3626.0
2019-11-01 10:35:00,111.79,111.95,111.79,111.9,14187.0,111.79,111.95,111.79,111.9,14187.0
2019-11-01 10:40:00,111.9,112.09,111.9,112.09,7316.0,111.9,112.09,111.9,112.09,7316.0
2019-11-01 10:45:00,112.08,112.14,111.98,112.02,9534.0,112.08,112.14,111.98,112.02,9534.0
2019-11-01 10:50:00,112.01,112.09,112.0,112.08,4438.0,112.01,112.09,112.0,112.08,4438.0
2019-11-01 10:55:00,112.09,112.12,111.9,111.9,6737.0,112.09,112.12,111.9,111.9,6737.0
2019-11-01 11:00:00,111.93,111.93,111.81,111.82,2800.0,111.93,111.93,111.81,111.82,2800.0
2019-11-01 11:05:00,111.79,111.83,111.74,111.75,1961.0,111.79,111.83,111.74,111.75,1961.0
2019-11-01 11:10:00,111.74,111.83,111.74,111.8,34614.0,111.74,111.83,111.74,111.8,34614.0
2019-11-01 11:15:00,111.74,111.77,111.49,111.5,7788.0,111.74,111.77,111.49,111.5,7788.0
2019-11-01 11:20:00,111.5,111.7,111.46,111.7,14403.0,111.5,111.7,111.46,111.7,14403.0
2019-11-01 11:25:00,111.67,111.73,111.57,111.58,2990.0,111.67,111.73,111.57,111.58,2990.0
2019-11-01 11:30:00,111.57,111.57,111.43,111.55,12203.0,111.57,111.57,111.43,111.55,12203.0
2019-11-01 11:35:00,111.54,111.55,111.44,111.55,4800.0,111.54,111.55,111.44,111.55,4800.0
2019-11-01 11:40:00,111.55,111.59,111.53,111.55,5250.0,111.55,111.59,111.53,111.55,5250.0
2019-11-01 11:45:00,111.55,111.6,111.44,111.5,15854.0,111.55,111.6,111.44,111.5,15854.0
2019-11-01 11:50:00,111.48,111.63,111.48,111.58,2365.0,111.48,111.63,111.48,111.58,2365.0
2019-11-01 11:55:00,111.59,111.7,111.59,111.64,2640.0,111.59,111.7,111.59,111.64,2640.0
2019-11-01 12:00:00,111.64,111.64,111.53,111.59,3999.0,111.64,111.64,111.53,111.59,3999.0
2019-11-01 12:05:00,111.59,111.59,111.47,111.51,12442.0,111.59,111.59,111.47,111.51,12442.0
2019-11-01 12:10:00,111.52,111.52,111.32,111.34,19450.0,111.52,111.52,111.32,111.34,19450.0
2019-11-01 12:15:00,111.34,111.56,111.34,111.56,19633.0,111.34,111.56,111.34,111.56,19633.0
2019-11-01 12:20:00,111.56,111.62,111.49,111.58,15299.0,111.56,111.62,111.49,111.58,15299.0
2019-11-01 12:25:00,111.58,111.74,111.56,111.74,13742.0,111.58,111.74,111.56,111.74,13742.0
2019-11-01 12:30:00,111.68,111.68,111.6,111.65,4832.0,111.68,111.68,111.6,111.65,4832.0
2019-11-01 12:35:00,111.63,111.7,111.62,111.7,2021.0,111.63,111.7,111.62,111.7,2021.0
2019-11-01 12:40:00,111.64,111.65,111.54,111.59,2166.0,111.64,111.65,111.54,111.59,2166.0
2019-11-01 12:45:00,111.61,111.62,111.55,111.58,4883.0,111.61,111.62,111.55,111.58,4883.0
2019-11-01 12:50:00,111.55,111.61,111.55,111.6,1812.0,111.55,111.61,111.55,111.6,1812.0
2019-11-01 12:55:00,111.61,111.61,111.56,111.61,3952.0,111.61,111.61,111.56,111.61,3952.0
2019-11-01 13:00:00,111.61,111.73,111.6,111.69,4271.0,111.61,111.73,111.6,111.69,4271.0
2019-11-01 13:05:00,111.66,111.67,111.62,111.64,4007.0,111.66,111.67,111.62,111.64,4007.0
2019-11-01 13:10:00,111.64,111.67,111.59,111.65,1610.0,111.64,111.67,111.59,111.65,1610.0
2019-11-01 13:15:00,111.71,111.8,111.71,111.73,8447.0,111.71,111.8,111.71,111.73,8447.0
2019-11-01 13:20:00,111.72,111.74,111.66,111.69,3651.0,111.72,111.74,111.66,111.69,3651.0
2019-11-01 13:25:00,111.71,111.71,111.67,111.7,6327.0,111.71,111.71,111.67,111.7,6327.0
2019-11-01 13:30:00,111.7,111.74,111.69,111.7,1200.0,111.7,111.74,111.69,111.7,1200.0
2019-11-01 13:35:00,111.7,111.74,111.66,111.7,6542.0,111.7,111.74,111.66,111.7,6542.0
2019-11-01 13:40:00,111.71,111.73,111.67,111.68,2968.0,111.71,111.73,111.67,111.68,2968.0
2019-11-01 13:45:00,111.67,111.67,111.53,111.62,6910.0,111.67,111.67,111.53,111.62,6910.0
2019-11-01 13:50:00,111.63,111.71,111.6,111.66,8832.0,111.63,111.71,111.6,111.66,8832.0
2019-11-01 13:55:00,111.63,111.71,111.63,111.68,5150.0,111.63,111.71,111.63,111.68,5150.0
2019-11-01 14:00:00,111.7,111.71,111.62,111.65,4931.0,111.7,111.71,111.62,111.65,4931.0
2019-11-01 14:05:00,111.66,111.68,111.57,111.57,8347.0,111.66,111.68,111.57,111.57,8347.0
2019-11-01 14:10:00,111.58,111.6,111.55,111.57,6640.0,111.58,111.6,111.55,111.57,6640.0
2019-11-01 14:15:00,111.59,111.66,111.57,111.6,8515.0,111.59,111.66,111.57,111.6,8515.0
2019-11-01 14:20:00,111.59,111.61,111.54,111.56,4100.0,111.59,111.61,111.54,111.56,4100.0
2019-11-01 14:25:00,111.56,111.62,111.55,111.62,4891.0,111.56,111.62,111.55,111.62,4891.0
2019-11-01 14:30:00,111.59,111.62,111.57,111.61,5652.0,111.59,111.62,111.57,111.61,5652.0
2019-11-01 14:35:00,111.58,111.63,111.43,111.44,15649.0,111.58,111.63,111.43,111.44,15649.0
2019-11-01 14:40:00,111.46,111.49,111.43,111.45,1966.0,111.46,111.49,111.43,111.45,1966.0
2019-11-01 14:45:00,111.49,111.5,111.46,111.47,9058.0,111.49,111.5,111.46,111.47,9058.0
2019-11-01 14:50:00,111.45,111.52,111.45,111.51,3711.0,111.45,111.52,111.45,111.51,3711.0
2019-11-01 14:55:00,111.51,111.59,111.5,111.56,6625.0,111.51,111.59,111.5,111.56,6625.0
2019-11-01 15:00:00,111.54,111.56,111.49,111.52,5514.0,111.54,111.56,111.49,111.52,5514.0
2019-11-01 15:05:00,111.5,111.54,111.5,111.52,2874.0,111.5,111.54,111.5,111.52,2874.0
2019-11-01 15:10:00,111.52,111.54,111.5,111.53,6150.0,111.52,111.54,111.5,111.53,6150.0
2019-11-01 15:15:00,111.51,111.54,111.45,111.47,5600.0,111.51,111.54,111.45,111.47,5600.0
2019-11-01 15:20:00,111.48,111.49,111.29,111.29,4560.0,111.48,111.49,111.29,111.29,4560.0
2019-11-01 15:25:00,111.3,111.3,111.19,111.3,10589.0,111.3,111.3,111.19,111.3,10589.0
2019-11-01 15:30:00,111.28,111.35,111.28,111.34,10330.0,111.28,111.35,111.28,111.34,10330.0
2019-11-01 15:35:00,111.34,111.51,111.34,111.51,17441.0,111.34,111.51,111.34,111.51,17441.0
2019-11-01 15:40:00,111.51,111.64,111.51,111.64,9613.0,111.51,111.64,111.51,111.64,9613.0
2019-11-01 15:45:00,111.63,111.69,111.61,111.68,29448.0,111.63,111.69,111.61,111.68,29448.0
2019-11-01 15:50:00,111.68,111.68,111.59,111.65,43370.0,111.68,111.68,111.59,111.65,43370.0
2019-11-01 15:55:00,111.67,111.77,111.59,111.76,64658.0,111.67,111.77,111.59,111.76,64658.0
2019-11-04 09:30:00,112.06,112.89,111.97,112.12,33425.0,112.06,112.89,111.97,112.12,33425.0
2019-11-04 09:35:00,112.14,112.15,111.74,111.88,5667.0,112.14,112.15,111.74,111.88,5667.0
2019-11-04 09:40:00,111.91,112.02,111.78,111.98,12672.0,111.91,112.02,111.78,111.98,12672.0
2019-11-04 09:45:00,111.98,112.11,111.81,111.81,5900.0,111.98,112.11,111.81,111.81,5900.0
2019-11-04 09:50:00,111.82,111.94,111.76,111.8,10154.0,111.82,111.94,111.76,111.8,10154.0
2019-11-04 09:55:00,111.75,111.99,111.69,111.99,4649.0,111.75,111.99,111.69,111.99,4649.0
2019-11-04 10:00:00,111.9,111.98,111.73,111.93,9092.0,111.9,111.98,111.73,111.93,9092.0
2019-11-04 10:05:00,111.93,112.01,111.81,111.93,6750.0,111.93,112.01,111.81,111.93,6750.0
2019-11-04 10:10:00,111.93,112.03,111.88,112.03,4423.0,111.93,112.03,111.88,112.03,4423.0
2019-11-04 10:15:00,112.07,112.11,111.96,112.09,17526.0,112.07,112.11,111.96,112.09,17526.0
2019-11-04 10:20:00,112.08,112.1,112.03,112.07,6245.0,112.08,112.1,112.03,112.07,6245.0
2019-11-04 10:25:00,112.05,112.06,111.89,111.98,18806.0,112.05,112.06,111.89,111.98,18806.0
2019-11-04 10:30:00,112.0,112.01,111.9,111.94,5102.0,112.0,112.01,111.9,111.94,5102.0
2019-11-04 10:35:00,111.94,111.94,111.71,111.78,7216.0,111.94,111.94,111.71,111.78,7216.0
2019-11-04 10:40:00,111.8,111.91,111.8,111.82,1900.0,111.8,111.91,111.8,111.82,1900.0
2019-11-04 10:45:00,111.8,111.87,111.73,111.84,4760.0,111.8,111.87,111.73,111.84,4760.0
2019-11-04 10:50:00,111.86,111.96,111.79,111.79,4369.0,111.86,111.96,111.79,111.79,4369.0
2019-11-04 10:55:00,111.76,111.78,111.65,111.72,4957.0,111.76,111.78,111.65,111.72,4957.0
2019-11-04 11:00:00,111.7,111.81,111.68,111.76,5875.0,111.7,111.81,111.68,111.76,5875.0
2019-11-04 11:05:00,111.76,111.88,111.76,111.88,4585.0,111.76,111.88,111.76,111.88,4585.0
2019-11-04 11:10:00,111.87,111.87,111.78,111.78,3554.0,111.87,111.87,111.78,111.78,3554.0
2019-11-04 11:15:00,111.77,111.77,111.52,111.59,14208.0,111.77,111.77,111.52,111.59,14208.0
2019-11-04 11:20:00,111.59,111.67,111.59,111.65,3470.0,111.59,111.67,111.59,111.65,3470.0
2019-11-04 11:25:00,111.68,111.69,111.61,111.62,2350.0,111.68,111.69,111.61,111.62,2350.0
2019-11-04 11:30:00,111.61,111.73,111.59,111.72,4815.0,111.61,111.73,111.59,111.72,4815.0
2019-11-04 11:35:00,111.71,111.77,111.67,111.67,3749.0,111.71,111.77,111.67,111.67,3749.0
2019-11-04 11:40:00,111.67,111.73,111.59,111.63,7750.0,111.67,111.73,111.59,111.63,7750.0
2019-11-04 11:45:00,111.64,111.69,111.63,111.67,2300.0,111.64,111.69,111.63,111.67,2300.0
2019-11-04 11:50:00,111.71,111.74,111.69,111.7,2490.0,111.71,111.74,111.69,111.7,2490.0
2019-11-04 11:55:00,111.68,111.71,111.64,111.67,3918.0,111.68,111.71,111.64,111.67,3918.0
2019-11-04 12:00:00,111.68,111.72,111.67,111.72,4300.0,111.68,111.72,111.67,111.72,4300.0
2019-11-04 12:05:00,111.74,111.74,111.61,111.68,11138.0,111.74,111.74,111.61,111.68,11138.0
2019-11-04 12:10:00,111.68,112.06,111.68,112.06,24777.0,111.68,112.06,111.68,112.06,24777.0
2019-11-04 12:15:00,112.07,112.27,112.07,112.15,11594.0,112.07,112.27,112.07,112.15,11594.0
2019-11-04 12:20:00,112.13,112.2,111.98,112.05,30643.0,112.13,112.2,111.98,112.05,30643.0
2019-11-04 12:25:00,112.07,112.08,112.04,112.05,4143.0,112.07,112.08,112.04,112.05,4143.0
2019-11-04 12:30:00,112.08,112.27,112.08,112.23,4602.0,112.08,112.27,112.08,112.23,4602.0
2019-11-04 12:35:00,112.22,112.24,112.16,112.24,2876.0,112.22,112.24,112.16,112.24,2876.0
2019-11-04 12:40:00,112.24,112.31,112.24,112.27,3290.0,112.24,112.31,112.24,112.27,3290.0
2019-11-04 12:45:00,112.31,112.31,112.11,112.12,4384.0,112.31,112.31,112.11,112.12,4384.0
2019-11-04 12:50:00,112.09,112.11,112.0,112.05,3900.0,112.09,112.11,112.0,112.05,3900.0
2019-11-04 12:55:00,112.06,112.13,112.05,112.13,3750.0,112.06,112.13,112.05,112.13,3750.0
2019-11-04 13:00:00,112.13,112.14,111.95,112.0,5029.0,112.13,112.14,111.95,112.0,5029.0
2019-11-04 13:05:00,112.01,112.1,111.98,112.09,2145.0,112.01,112.1,111.98,112.09,2145.0
2019-11-04 13:10:00,112.08,112.09,112.04,112.07,3709.0,112.08,112.09,112.04,112.07,3709.0
2019-11-04 13:15:00,112.07,112.12,111.99,112.03,23742.0,112.07,112.12,111.99,112.03,23742.0
2019-11-04 13:20:00,112.03,112.19,111.98,112.19,7904.0,112.03,112.19,111.98,112.19,7904.0
2019-11-04 13:25:00,112.17,112.29,112.17,112.29,5324.0,112.17,112.29,112.17,112.29,5324.0
2019-11-04 13:30:00,112.31,112.31,112.14,112.15,9815.0,112.31,112.31,112.14,112.15,9815.0
2019-11-04 13:35:00,112.16,112.2,112.14,112.16,3003.0,112.16,112.2,112.14,112.16,3003.0
2019-11-04 13:40:00,112.15,112.15,112.02,112.05,11248.0,112.15,112.15,112.02,112.05,11248.0
2019-11-04 13:45:00,112.02,112.04,111.97,112.02,3200.0,112.02,112.04,111.97,112.02,3200.0
2019-11-04 13:50:00,112.0,112.07,111.96,112.07,5348.0,112.0,112.07,111.96,112.07,5348.0
2019-11-04 13:55:00,112.07,112.2,112.07,112.2,4110.0,112.07,112.2,112.07,112.2,4110.0
2019-11-04 14:00:00,112.22,112.26,112.19,112.2,4350.0,112.22,112.26,112.19,112.2,4350.0
2019-11-04 14:05:00,112.2,112.22,112.1,112.15,6811.0,112.2,112.22,112.1,112.15,6811.0
2019-11-04 14:10:00,112.15,112.15,112.09,112.11,4175.0,112.15,112.15,112.09,112.11,4175.0
2019-11-04 14:15:00,112.1,112.16,112.09,112.14,3347.0,112.1,112.16,112.09,112.14,3347.0
2019-11-04 14:20:00,112.15,112.16,112.13,112.16,2580.0,112.15,112.16,112.13,112.16,2580.0
2019-11-04 14:25:00,112.18,112.19,112.15,112.18,4050.0,112.18,112.19,112.15,112.18,4050.0
2019-11-04 14:30:00,112.18,112.26,112.18,112.25,5381.0,112.18,112.26,112.18,112.25,5381.0
2019-11-04 14:35:00,112.23,112.29,112.22,112.23,5718.0,112.23,112.29,112.22,112.23,5718.0
2019-11-04 14:40:00,112.22,112.39,112.22,112.39,9092.0,112.22,112.39,112.22,112.39,9092.0
2019-11-04 14:45:00,112.39,112.41,112.32,112.32,8512.0,112.39,112.41,112.32,112.32,8512.0
2019-11-04 14:50:00,112.32,112.36,112.25,112.27,6748.0,112.32,112.36,112.25,112.27,6748.0
2019-11-04 14:55:00,112.27,112.3,112.2,112.2,5806.0,112.27,112.3,112.2,112.2,5806.0
2019-11-04 15:00:00,112.22,112.22,112.09,112.12,13095.0,112.22,112.22,112.09,112.12,13095.0
2019-11-04 15:05:00,112.11,112.14,112.07,112.1,5757.0,112.11,112.14,112.07,112.1,5757.0
2019-11-04 15:10:00,112.11,112.16,112.07,112.11,6031.0,112.11,112.16,112.07,112.11,6031.0
2019-11-04 15:15:00,112.14,112.21,112.13,112.19,8809.0,112.14,112.21,112.13,112.19,8809.0
2019-11-04 15:20:00,112.2,112.26,112.18,112.26,7584.0,112.2,112.26,112.18,112.26,7584.0
2019-11-04 15:25:00,112.26,112.27,112.16,112.19,8859.0,112.26,112.27,112.16,112.19,8859.0
2019-11-04 15:30:00,112.19,112.2,112.09,112.15,8789.0,112.19,112.2,112.09,112.15,8789.0
2019-11-04 15:35:00,112.15,112.18,111.98,112.01,20998.0,112.15,112.18,111.98,112.01,20998.0
2019-11-04 15:40:00,112.02,112.06,112.02,112.04,13572.0,112.02,112.06,112.02,112.04,13572.0
2019-11-04 15:45:00,112.03,112.06,111.99,112.0,27952.0,112.03,112.06,111.99,112.0,27952.0
2019-11-04 15:50:00,112.0,112.23,112.0,112.08,29799.0,112.0,112.23,112.0,112.08,29799.0
2019-11-04 15:55:00,112.09,112.22,112.04,112.2,55627.0,112.09,112.22,112.04,112.2,55627.0
2019-11-05 09:30:00,111.84,112.79,111.82,112.68,37932.0,111.84,112.79,111.82,112.68,37932.0
2019-11-05 09:35:00,112.76,113.37,112.68,113.37,11534.0,112.76,113.37,112.68,113.37,11534.0
2019-11-05 09:40:00,113.41,113.73,113.17,113.71,15253.0,113.41,113.73,113.17,113.71,15253.0
2019-11-05 09:45:00,113.71,113.92,113.62,113.65,10500.0,113.71,113.92,113.62,113.65,10500.0
2019-11-05 09:50:00,113.6,114.07,113.6,113.79,19616.0,113.6,114.07,113.6,113.79,19616.0
2019-11-05 09:55:00,113.74,113.74,113.52,113.57,9282.0,113.74,113.74,113.52,113.57,9282.0
2019-11-05 10:00:00,113.57,113.99,113.57,113.8,31358.0,113.57,113.99,113.57,113.8,31358.0
2019-11-05 10:05:00,113.81,113.82,113.15,113.15,4260.0,113.81,113.82,113.15,113.15,4260.0
2019-11-05 10:10:00,113.16,113.3,113.11,113.12,6030.0,113.16,113.3,113.11,113.12,6030.0
2019-11-05 10:15:00,113.12,113.15,112.85,112.99,23572.0,113.12,113.15,112.85,112.99,23572.0
2019-11-05 10:20:00,112.97,113.07,112.95,113.01,15033.0,112.97,113.07,112.95,113.01,15033.0
2019-11-05 10:25:00,113.01,113.17,112.99,113.17,7513.0,113.01,113.17,112.99,113.17,7513.0
2019-11-05 10:30:00,113.19,113.19,113.02,113.03,2669.0,113.19,113.19,113.02,113.03,2669.0
2019-11-05 10:35:00,113.06,113.1,112.89,112.91,2783.0,113.06,113.1,112.89,112.91,2783.0
2019-11-05 10:40:00,112.92,112.92,112.59,112.61,2208.0,112.92,112.92,112.59,112.61,2208.0
2019-11-05 10:45:00,112.57,112.84,112.57,112.84,3598.0,112.57,112.84,112.57,112.84,3598.0
2019-11-05 10:50:00,112.79,113.04,112.79,113.04,4909.0,112.79,113.04,112.79,113.04,4909.0
2019-11-05 10:55:00,113.05,113.32,113.05,113.3,1840.0,113.05,113.32,113.05,113.3,1840.0
2019-11-05 11:00:00,113.3,113.34,113.16,113.18,2651.0,113.3,113.34,113.16,113.18,2651.0
2019-11-05 11:05:00,113.14,113.2,113.02,113.16,7233.0,113.14,113.2,113.02,113.16,7233.0
2019-11-05 11:10:00,113.17,113.22,113.05,113.05,1800.0,113.17,113.22,113.05,113.05,1800.0
2019-11-05 11:15:00,113.11,113.12,112.99,113.0,5500.0,113.11,113.12,112.99,113.0,5500.0
2019-11-05 11:20:00,113.02,113.12,113.0,113.11,3100.0,113.02,113.12,113.0,113.11,3100.0
2019-11-05 11:25:00,113.17,113.26,113.07,113.25,3129.0,113.17,113.26,113.07,113.25,3129.0
2019-11-05 11:30:00,113.25,113.31,113.21,113.28,2950.0,113.25,113.31,113.21,113.28,2950.0
2019-11-05 11:35:00,113.28,113.28,113.17,113.21,5380.0,113.28,113.28,113.17,113.21,5380.0
2019-11-05 11:40:00,113.19,113.22,113.1,113.14,3560.0,113.19,113.22,113.1,113.14,3560.0
2019-11-05 11:45:00,113.16,113.16,113.04,113.04,6041.0,113.16,113.16,113.04,113.04,6041.0
2019-11-05 11:50:00,113.04,113.07,112.92,112.99,6832.0,113.04,113.07,112.92,112.99,6832.0
2019-11-05 11:55:00,112.98,113.11,112.93,113.01,15034.0,112.98,113.11,112.93,113.01,15034.0
2019-11-05 12:00:00,112.98,113.06,112.97,112.97,2920.0,112.98,113.06,112.97,112.97,2920.0
2019-11-05 12:05:00,112.99,113.02,112.96,113.02,1390.0,112.99,113.02,112.96,113.02,1390.0
2019-11-05 12:10:00,113.03,113.03,112.98,113.03,3150.0,113.03,113.03,112.98,113.03,3150.0
2019-11-05 12:15:00,113.04,113.05,112.95,113.05,22600.0,113.04,113.05,112.95,113.05,22600.0
2019-11-05 12:20:00,113.03,113.03,112.55,112.59,17848.0,113.03,113.03,112.55,112.59,17848.0
2019-11-05 12:25:00,112.62,112.73,112.6,112.72,5551.0,112.62,112.73,112.6,112.72,5551.0
2019-11-05 12:30:00,112.72,112.79,112.69,112.75,1800.0,112.72,112.79,112.69,112.75,1800.0
2019-11-05 12:35:00,112.76,112.9,112.76,112.85,3394.0,112.76,112.9,112.76,112.85,3394.0
2019-11-05 12:40:00,112.87,113.04,112.86,113.04,11688.0,112.87,113.04,112.86,113.04,11688.0
2019-11-05 12:45:00,113.02,113.06,112.98,112.98,5017.0,113.02,113.06,112.98,112.98,5017.0
2019-11-05 12:50:00,112.94,112.97,112.91,112.97,2450.0,112.94,112.97,112.91,112.97,2450.0
2019-11-05 12:55:00,112.99,113.02,112.96,112.97,4053.0,112.99,113.02,112.96,112.97,4053.0
2019-11-05 13:00:00,112.97,112.97,112.85,112.9,2900.0,112.97,112.97,112.85,112.9,2900.0
2019-11-05 13:05:00,112.92,112.95,112.88,112.95,2800.0,112.92,112.95,112.88,112.95,2800.0
2019-11-05 13:10:00,112.99,113.08,112.96,113.01,5030.0,112.99,113.08,112.96,113.01,5030.0
2019-11-05 13:15:00,113.04,113.05,113.04,113.05,900.0,113.04,113.05,113.04,113.05,900.0
2019-11-05 13:20:00,113.03,113.06,112.95,113.01,5666.0,113.03,113.06,112.95,113.01,5666.0
2019-11-05 13:25:00,113.02,113.08,112.99,113.01,9523.0,113.02,113.08,112.99,113.01,9523.0
2019-11-05 13:30:00,113.01,113.02,112.98,113.01,4268.0,113.01,113.02,112.98,113.01,4268.0
2019-11-05 13:35:00,112.99,113.04,112.97,113.0,6097.0,112.99,113.04,112.97,113.0,6097.0
2019-11-05 13:40:00,113.01,113.09,112.98,113.05,9550.0,113.01,113.09,112.98,113.05,9550.0
2019-11-05 13:45:00,113.07,113.14,113.04,113.04,6958.0,113.07,113.14,113.04,113.04,6958.0
2019-11-05 13:50:00,113.08,113.1,113.06,113.08,3683.0,113.08,113.1,113.06,113.08,3683.0
2019-11-05 13:55:00,113.09,113.12,113.06,113.06,4501.0,113.09,113.12,113.06,113.06,4501.0
2019-11-05 14:00:00,113.05,113.09,112.98,113.03,8013.0,113.05,113.09,112.98,113.03,8013.0
2019-11-05 14:05:00,113.05,113.1,113.02,113.09,6187.0,113.05,113.1,113.02,113.09,6187.0
2019-11-05 14:10:00,113.1,113.1,112.99,113.0,2954.0,113.1,113.1,112.99,113.0,2954.0
2019-11-05 14:15:00,112.97,113.02,112.95,113.0,3474.0,112.97,113.02,112.95,113.0,3474.0
2019-11-05 14:20:00,112.97,113.16,112.95,113.11,44333.0,112.97,113.16,112.95,113.11,44333.0
2019-11-05 14:25:00,113.09,113.11,113.07,113.09,5300.0,113.09,113.11,113.07,113.09,5300.0
2019-11-05 14:30:00,113.08,113.11,113.06,113.09,6299.0,113.08,113.11,113.06,113.09,6299.0
2019-11-05 14:35:00,113.1,113.1,113.06,113.06,2580.0,113.1,113.1,113.06,113.06,2580.0
2019-11-05 14:40:00,113.07,113.08,113.01,113.04,4067.0,113.07,113.08,113.01,113.04,4067.0
2019-11-05 14:45:00,113.04,113.04,112.98,112.98,2750.0,113.04,113.04,112.98,112.98,2750.0
2019-11-05 14:50:00,113.0,113.1,112.99,113.06,5512.0,113.0,113.1,112.99,113.06,5512.0
2019-11-05 14:55:00,113.06,113.07,113.02,113.07,4101.0,113.06,113.07,113.02,113.07,4101.0
2019-11-05 15:00:00,113.06,113.13,113.03,113.09,9471.0,113.06,113.13,113.03,113.09,9471.0
2019-11-05 15:05:00,113.08,113.09,113.01,113.02,4484.0,113.08,113.09,113.01,113.02,4484.0
2019-11-05 15:10:00,113.03,113.04,113.0,113.02,7500.0,113.03,113.04,113.0,113.02,7500.0
2019-11-05 15:15:00,113.03,113.1,113.03,113.09,8508.0,113.03,113.1,113.03,113.09,8508.0
2019-11-05 15:20:00,113.08,113.11,113.06,113.1,8994.0,113.08,113.11,113.06,113.1,8994.0
2019-11-05 15:25:00,113.06,113.1,113.04,113.09,17857.0,113.06,113.1,113.04,113.09,17857.0
2019-11-05 15:30:00,113.12,113.33,113.12,113.24,22916.0,113.12,113.33,113.12,113.24,22916.0
2019-11-05 15:35:00,113.23,113.26,113.22,113.24,16943.0,113.23,113.26,113.22,113.24,16943.0
2019-11-05 15:40:00,113.25,113.33,113.24,113.29,21392.0,113.25,113.33,113.24,113.29,21392.0
2019-11-05 15:45:00,113.29,113.32,113.22,113.22,12951.0,113.29,113.32,113.22,113.22,12951.0
2019-11-05 15:50:00,113.22,113.3,113.19,113.25,50691.0,113.22,113.3,113.19,113.25,50691.0
2019-11-05 15:55:00,113.27,113.32,113.2,113.27,75140.0,113.27,113.32,113.2,113.27,75140.0
2019-11-06 09:30:00,113.08,113.39,112.53,112.55,13894.0,113.08,113.39,112.53,112.55,13894.0
2019-11-06 09:35:00,112.55,112.73,112.4,112.52,3493.0,112.55,112.73,112.4,112.52,3493.0
2019-11-06 09:40:00,112.5,112.59,112.29,112.59,2458.0,112.5,112.59,112.29,112.59,2458.0
2019-11-06 09:45:00,112.54,112.61,112.44,112.45,2582.0,112.54,112.61,112.44,112.45,2582.0
2019-11-06 09:50:00,112.48,112.58,112.42,112.58,2510.0,112.48,112.58,112.42,112.58,2510.0
2019-11-06 09:55:00,112.57,113.03,112.57,112.98,2612.0,112.57,113.03,112.57,112.98,2612.0
2019-11-06 10:00:00,112.96,113.14,112.91,112.94,7261.0,112.96,113.14,112.91,112.94,7261.0
2019-11-06 10:05:00,112.93,112.93,112.59,112.59,4400.0,112.93,112.93,112.59,112.59,4400.0
2019-11-06 10:10:00,112.52,112.71,112.48,112.71,3644.0,112.52,112.71,112.48,112.71,3644.0
2019-11-06 10:15:00,112.77,112.86,112.71,112.72,3300.0,112.77,112.86,112.71,112.72,3300.0
2019-11-06 10:20:00,112.75,112.83,112.59,112.6,22926.0,112.75,112.83,112.59,112.6,22926.0
2019-11-06 10:25:00,112.61,112.73,112.55,112.71,3669.0,112.61,112.73,112.55,112.71,3669.0
2019-11-06 10:30:00,112.71,112.78,112.68,112.69,3533.0,112.71,112.78,112.68,112.69,3533.0
2019-11-06 10:35:00,112.66,112.78,112.66,112.73,8810.0,112.66,112.78,112.66,112.73,8810.0
2019-11-06 10:40:00,112.74,112.92,112.74,112.84,3542.0,112.74,112.92,112.74,112.84,3542.0
2019-11-06 10:45:00,112.85,112.85,112.75,112.78,1900.0,112.85,112.85,112.75,112.78,1900.0
2019-11-06 10:50:00,112.76,112.83,112.75,112.75,1349.0,112.76,112.83,112.75,112.75,1349.0
2019-11-06 10:55:00,112.77,112.82,112.74,112.8,5557.0,112.77,112.82,112.74,112.8,5557.0
2019-11-06 11:00:00,112.8,112.95,112.76,112.77,6015.0,112.8,112.95,112.76,112.77,6015.0
2019-11-06 11:05:00,112.75,112.77,112.7,112.77,4438.0,112.75,112.77,112.7,112.77,4438.0
2019-11-06 11:10:00,112.77,112.86,112.76,112.82,9541.0,112.77,112.86,112.76,112.82,9541.0
2019-11-06 11:15:00,112.85,112.92,112.79,112.9,5270.0,112.85,112.92,112.79,112.9,5270.0
2019-11-06 11:20:00,112.97,113.02,112.85,112.85,3203.0,112.97,113.02,112.85,112.85,3203.0
2019-11-06 11:25:00,112.82,112.91,112.82,112.9,2845.0,112.82,112.91,112.82,112.9,2845.0
2019-11-06 11:30:00,112.94,113.01,112.94,112.95,4435.0,112.94,113.01,112.94,112.95,4435.0
2019-11-06 11:35:00,112.95,112.97,112.87,112.88,5002.0,112.95,112.97,112.87,112.88,5002.0
2019-11-06 11:40:00,112.88,113.12,112.87,112.92,12359.0,112.88,113.12,112.87,112.92,12359.0
2019-11-06 11:45:00,112.92,112.97,112.74,112.86,6690.0,112.92,112.97,112.74,112.86,6690.0
2019-11-06 11:50:00,112.88,112.88,112.76,112.79,4448.0,112.88,112.88,112.76,112.79,4448.0
2019-11-06 11:55:00,112.81,112.83,112.71,112.73,13900.0,112.81,112.83,112.71,112.73,13900.0
2019-11-06 12:00:00,112.75,112.78,112.7,112.77,4956.0,112.75,112.78,112.7,112.77,4956.0
2019-11-06 12:05:00,112.76,112.81,112.74,112.77,1623.0,112.76,112.81,112.74,112.77,1623.0
2019-11-06 12:10:00,112.76,112.76,112.7,112.76,2866.0,112.76,112.76,112.7,112.76,2866.0
2019-11-06 12:15:00,112.73,112.73,112.7,112.72,3409.0,112.73,112.73,112.7,112.72,3409.0
2019-11-06 12:20:00,112.71,112.72,112.7,112.7,2250.0,112.71,112.72,112.7,112.7,2250.0
2019-11-06 12:25:00,112.71,112.71,112.55,112.55,3200.0,112.71,112.71,112.55,112.55,3200.0
2019-11-06 12:30:00,112.58,112.61,112.57,112.59,1848.0,112.58,112.61,112.57,112.59,1848.0
2019-11-06 12:35:00,112.59,112.71,112.58,112.69,3920.0,112.59,112.71,112.58,112.69,3920.0
2019-11-06 12:40:00,112.72,112.8,112.72,112.74,1700.0,112.72,112.8,112.72,112.74,1700.0
2019-11-06 12:45:00,112.72,112.74,112.65,112.66,1200.0,112.72,112.74,112.65,112.66,1200.0
2019-11-06 12:50:00,112.68,112.68,112.59,112.63,7732.0,112.68,112.68,112.59,112.63,7732.0
2019-11-06 12:55:00,112.61,112.63,112.59,112.62,2390.0,112.61,112.63,112.59,112.62,2390.0
2019-11-06 13:00:00,112.65,112.7,112.63,112.68,3847.0,112.65,112.7,112.63,112.68,3847.0
2019-11-06 13:05:00,112.67,112.69,112.64,112.68,4031.0,112.67,112.69,112.64,112.68,4031.0
2019-11-06 13:10:00,112.66,112.73,112.64,112.72,5800.0,112.66,112.73,112.64,112.72,5800.0
2019-11-06 13:15:00,112.72,112.78,112.71,112.71,4270.0,112.72,112.78,112.71,112.71,4270.0
2019-11-06 13:20:00,112.73,112.75,112.69,112.75,4900.0,112.73,112.75,112.69,112.75,4900.0
2019-11-06 13:25:00,112.73,112.73,112.62,112.68,5009.0,112.73,112.73,112.62,112.68,5009.0
2019-11-06 13:30:00,112.68,112.71,112.62,112.63,8599.0,112.68,112.71,112.62,112.63,8599.0
2019-11-06 13:35:00,112.63,112.72,112.63,112.7,10654.0,112.63,112.72,112.63,112.7,10654.0
2019-11-06 13:40:00,112.71,112.72,112.67,112.68,15556.0,112.71,112.72,112.67,112.68,15556.0
2019-11-06 13:45:00,112.68,112.69,112.61,112.62,3850.0,112.68,112.69,112.61,112.62,3850.0
2019-11-06 13:50:00,112.63,112.64,112.53,112.53,2645.0,112.63,112.64,112.53,112.53,2645.0
2019-11-06 13:55:00,112.56,112.59,112.53,112.58,2450.0,112.56,112.59,112.53,112.58,2450.0
2019-11-06 14:00:00,112.58,112.61,112.55,112.6,2900.0,112.58,112.61,112.55,112.6,2900.0
2019-11-06 14:05:00,112.64,112.73,112.62,112.68,3290.0,112.64,112.73,112.62,112.68,3290.0
2019-11-06 14:10:00,112.67,112.77,112.67,112.77,3847.0,112.67,112.77,112.67,112.77,3847.0
2019-11-06 14:15:00,112.75,112.83,112.75,112.83,2105.0,112.75,112.83,112.75,112.83,2105.0
2019-11-06 14:20:00,112.83,112.91,112.83,112.86,4293.0,112.83,112.91,112.83,112.86,4293.0
2019-11-06 14:25:00,112.85,112.93,112.84,112.84,3861.0,112.85,112.93,112.84,112.84,3861.0
2019-11-06 14:30:00,112.86,112.94,112.86,112.91,2866.0,112.86,112.94,112.86,112.91,2866.0
2019-11-06 14:35:00,112.93,112.95,112.86,112.88,5367.0,112.93,112.95,112.86,112.88,5367.0
2019-11-06 14:40:00,112.9,112.93,112.86,112.89,5050.0,112.9,112.93,112.86,112.89,5050.0
2019-11-06 14:45:00,112.9,112.9,112.85,112.85,4365.0,112.9,112.9,112.85,112.85,4365.0
2019-11-06 14:50:00,112.85,112.85,112.77,112.8,3867.0,112.85,112.85,112.77,112.8,3867.0
2019-11-06 14:55:00,112.78,112.82,112.77,112.77,4060.0,112.78,112.82,112.77,112.77,4060.0
2019-11-06 15:00:00,112.76,112.81,112.74,112.8,2948.0,112.76,112.81,112.74,112.8,2948.0
2019-11-06 15:05:00,112.77,112.83,112.76,112.8,3445.0,112.77,112.83,112.76,112.8,3445.0
2019-11-06 15:10:00,112.8,112.87,112.8,112.85,5388.0,112.8,112.87,112.8,112.85,5388.0
2019-11-06 15:15:00,112.85,112.99,112.83,112.95,6515.0,112.85,112.99,112.83,112.95,6515.0
2019-11-06 15:20:00,112.94,112.98,112.93,112.94,2900.0,112.94,112.98,112.93,112.94,2900.0
2019-11-06 15:25:00,112.93,112.93,112.82,112.84,6470.0,112.93,112.93,112.82,112.84,6470.0
2019-11-06 15:30:00,112.84,112.89,112.82,112.83,4976.0,112.84,112.89,112.82,112.83,4976.0
2019-11-06 15:35:00,112.82,112.84,112.75,112.76,9000.0,112.82,112.84,112.75,112.76,9000.0
2019-11-06 15:40:00,112.77,112.78,112.71,112.75,7311.0,112.77,112.78,112.71,112.75,7311.0
2019-11-06 15:45:00,112.77,112.87,112.75,112.85,11536.0,112.77,112.87,112.75,112.85,11536.0
2019-11-06 15:50:00,112.86,112.9,112.78,112.82,17495.0,112.86,112.9,112.78,112.82,17495.0
2019-11-06 15:55:00,112.81,112.83,112.75,112.82,30755.0,112.81,112.83,112.75,112.82,30755.0
2019-11-07 09:30:00,113.37,113.68,113.13,113.2,16135.0,113.37,113.68,113.13,113.2,16135.0
2019-11-07 09:35:00,113.22,113.4,113.19,113.39,9221.0,113.22,113.4,113.19,113.39,9221.0
2019-11-07 09:40:00,113.39,114.3,113.3,114.3,24999.0,113.39,114.3,113.3,114.3,24999.0
2019-11-07 09:45:00,114.33,114.83,114.32,114.5,23589.0,114.33,114.83,114.32,114.5,23589.0
2019-11-07 09:50:00,114.54,114.67,114.31,114.58,18653.0,114.54,114.67,114.31,114.58,18653.0
2019-11-07 09:55:00,114.53,114.58,114.2,114.23,29392.0,114.53,114.58,114.2,114.23,29392.0
2019-11-07 10:00:00,114.26,114.33,114.15,114.15,21774.0,114.26,114.33,114.15,114.15,21774.0
2019-11-07 10:05:00,114.13,114.18,113.82,113.88,14366.0,114.13,114.18,113.82,113.88,14366.0
2019-11-07 10:10:00,113.91,113.95,113.79,113.8,31481.0,113.91,113.95,113.79,113.8,31481.0
2019-11-07 10:15:00,113.85,113.92,113.74,113.74,4451.0,113.85,113.92,113.74,113.74,4451.0
2019-11-07 10:20:00,113.7,113.72,113.62,113.63,2974.0,113.7,113.72,113.62,113.63,2974.0
2019-11-07 10:25:00,113.59,113.71,113.56,113.63,2747.0,113.59,113.71,113.56,113.63,2747.0
2019-11-07 10:30:00,113.62,113.62,113.33,113.33,6189.0,113.62,113.62,113.33,113.33,6189.0
2019-11-07 10:35:00,113.29,113.58,113.28,113.5,7598.0,113.29,113.58,113.28,113.5,7598.0
2019-11-07 10:40:00,113.48,113.48,113.38,113.4,3154.0,113.48,113.48,113.38,113.4,3154.0
2019-11-07 10:45:00,113.39,113.44,113.36,113.44,2212.0,113.39,113.44,113.36,113.44,2212.0
2019-11-07 10:50:00,113.51,113.53,113.44,113.48,4475.0,113.51,113.53,113.44,113.48,4475.0
2019-11-07 10:55:00,113.44,113.54,113.44,113.46,5126.0,113.44,113.54,113.44,113.46,5126.0
2019-11-07 11:00:00,113.41,113.54,113.41,113.45,4395.0,113.41,113.54,113.41,113.45,4395.0
2019-11-07 11:05:00,113.4,113.41,113.32,113.32,1852.0,113.4,113.41,113.32,113.32,1852.0
2019-11-07 11:10:00,113.28,113.31,113.23,113.3,4942.0,113.28,113.31,113.23,113.3,4942.0
2019-11-07 11:15:00,113.31,113.38,113.25,113.38,4355.0,113.31,113.38,113.25,113.38,4355.0
2019-11-07 11:20:00,113.35,113.5,113.35,113.36,4909.0,113.35,113.5,113.35,113.36,4909.0
2019-11-07 11:25:00,113.37,113.37,113.25,113.25,2881.0,113.37,113.37,113.25,113.25,2881.0
2019-11-07 11:30:00,113.26,113.35,113.26,113.33,13169.0,113.26,113.35,113.26,113.33,13169.0
2019-11-07 11:35:00,113.36,113.5,113.36,113.5,3100.0,113.36,113.5,113.36,113.5,3100.0
2019-11-07 11:40:00,113.45,113.47,113.29,113.29,5254.0,113.45,113.47,113.29,113.29,5254.0
2019-11-07 11:45:00,113.33,113.33,113.2,113.28,6801.0,113.33,113.33,113.2,113.28,6801.0
2019-11-07 11:50:00,113.3,113.38,113.3,113.35,3764.0,113.3,113.38,113.3,113.35,3764.0
2019-11-07 11:55:00,113.32,113.53,113.26,113.49,8411.0,113.32,113.53,113.26,113.49,8411.0
2019-11-07 12:00:00,113.48,113.48,113.34,113.39,3250.0,113.48,113.48,113.34,113.39,3250.0
2019-11-07 12:05:00,113.38,113.4,113.3,113.38,5368.0,113.38,113.4,113.3,113.38,5368.0
2019-11-07 12:10:00,113.41,113.45,113.22,113.3,10763.0,113.41,113.45,113.22,113.3,10763.0
2019-11-07 12:15:00,113.27,113.3,112.97,113.02,8213.0,113.27,113.3,112.97,113.02,8213.0
2019-11-07 12:20:00,113.0,113.16,113.0,113.1,13959.0,113.0,113.16,113.0,113.1,13959.0
2019-11-07 12:25:00,113.1,113.13,113.02,113.03,3350.0,113.1,113.13,113.02,113.03,3350.0
2019-11-07 12:30:00,113.05,113.2,113.05,113.2,3201.0,113.05,113.2,113.05,113.2,3201.0
2019-11-07 12:35:00,113.2,113.26,113.18,113.22,4020.0,113.2,113.26,113.18,113.22,4020.0
2019-11-07 12:40:00,113.21,113.22,113.09,113.13,4921.0,113.21,113.22,113.09,113.13,4921.0
2019-11-07 12:45:00,113.15,113.18,113.14,113.17,2097.0,113.15,113.18,113.14,113.17,2097.0
2019-11-07 12:50:00,113.2,113.27,113.18,113.27,4025.0,113.2,113.27,113.18,113.27,4025.0
2019-11-07 12:55:00,113.34,113.39,113.31,113.36,3129.0,113.34,113.39,113.31,113.36,3129.0
2019-11-07 13:00:00,113.36,113.41,113.29,113.29,2550.0,113.36,113.41,113.29,113.29,2550.0
2019-11-07 13:05:00,113.25,113.29,113.24,113.24,3634.0,113.25,113.29,113.24,113.24,3634.0
2019-11-07 13:10:00,113.21,113.26,113.13,113.17,4250.0,113.21,113.26,113.13,113.17,4250.0
2019-11-07 13:15:00,113.13,113.28,113.11,113.23,3380.0,113.13,113.28,113.11,113.23,3380.0
2019-11-07 13:20:00,113.23,113.24,113.18,113.24,2612.0,113.23,113.24,113.18,113.24,2612.0
2019-11-07 13:25:00,113.23,113.25,113.16,113.23,2750.0,113.23,113.25,113.16,113.23,2750.0
2019-11-07 13:30:00,113.2,113.26,113.15,113.15,5000.0,113.2,113.26,113.15,113.15,5000.0
2019-11-07 13:35:00,113.14,113.14,113.07,113.11,2245.0,113.14,113.14,113.07,113.11,2245.0
2019-11-07 13:40:00,113.14,113.15,113.08,113.12,3280.0,113.14,113.15,113.08,113.12,3280.0
2019-11-07 13:45:00,113.08,113.12,113.02,113.06,4916.0,113.08,113.12,113.02,113.06,4916.0
2019-11-07 13:50:00,113.08,113.11,113.07,113.11,2650.0,113.08,113.11,113.07,113.11,2650.0
2019-11-07 13:55:00,113.12,113.17,113.09,113.15,4193.0,113.12,113.17,113.09,113.15,4193.0
2019-11-07 14:00:00,113.17,113.25,113.17,113.2,5306.0,113.17,113.25,113.17,113.2,5306.0
2019-11-07 14:05:00,113.19,113.24,113.12,113.2,4101.0,113.19,113.24,113.12,113.2,4101.0
2019-11-07 14:10:00,113.19,113.23,113.15,113.17,3300.0,113.19,113.23,113.15,113.17,3300.0
2019-11-07 14:15:00,113.16,113.18,113.1,113.15,4320.0,113.16,113.18,113.1,113.15,4320.0
2019-11-07 14:20:00,113.16,113.22,113.15,113.2,3150.0,113.16,113.22,113.15,113.2,3150.0
2019-11-07 14:25:00,113.18,113.2,113.09,113.09,6286.0,113.18,113.2,113.09,113.09,6286.0
2019-11-07 14:30:00,113.1,113.1,112.91,112.93,8010.0,113.1,113.1,112.91,112.93,8010.0
2019-11-07 14:35:00,112.94,112.94,112.84,112.88,8449.0,112.94,112.94,112.84,112.88,8449.0
2019-11-07 14:40:00,112.88,112.89,112.53,112.57,10960.0,112.88,112.89,112.53,112.57,10960.0
2019-11-07 14:45:00,112.62,112.67,112.56,112.58,4419.0,112.62,112.67,112.56,112.58,4419.0
2019-11-07 14:50:00,112.57,112.75,112.56,112.75,3939.0,112.57,112.75,112.56,112.75,3939.0
2019-11-07 14:55:00,112.77,112.81,112.76,112.77,3300.0,112.77,112.81,112.76,112.77,3300.0
2019-11-07 15:00:00,112.78,112.8,112.76,112.77,5370.0,112.78,112.8,112.76,112.77,5370.0
2019-11-07 15:05:00,112.75,112.77,112.73,112.73,6085.0,112.75,112.77,112.73,112.73,6085.0
2019-11-07 15:10:00,112.72,112.72,112.7,112.71,4180.0,112.72,112.72,112.7,112.71,4180.0
2019-11-07 15:15:00,112.71,112.71,112.61,112.63,4367.0,112.71,112.71,112.61,112.63,4367.0
2019-11-07 15:20:00,112.64,112.67,112.6,112.64,7163.0,112.64,112.67,112.6,112.64,7163.0
2019-11-07 15:25:00,112.63,112.77,112.62,112.7,11747.0,112.63,112.77,112.62,112.7,11747.0
2019-11-07 15:30:00,112.71,112.71,112.65,112.69,9542.0,112.71,112.71,112.65,112.69,9542.0
2019-11-07 15:35:00,112.69,112.72,112.64,112.65,6504.0,112.69,112.72,112.64,112.65,6504.0
2019-11-07 15:40:00,112.64,112.7,112.63,112.64,23047.0,112.64,112.7,112.63,112.64,23047.0
2019-11-07 15:45:00,112.65,112.78,112.65,112.77,14358.0,112.65,112.78,112.65,112.77,14358.0
2019-11-07 15:50:00,112.78,112.84,112.57,112.59,29564.0,112.78,112.84,112.57,112.59,29564.0
2019-11-07 15:55:00,112.59,112.59,112.4,112.47,127150.0,112.59,112.59,112.4,112.47,127150.0
2019-11-08 09:30:00,112.31,112.85,112.3,112.62,16726.0,112.31,112.85,112.3,112.62,16726.0
2019-11-08 09:35:00,112.62,112.74,112.32,112.45,24652.0,112.62,112.74,112.32,112.45,24652.0
2019-11-08 09:40:00,112.33,112.51,112.28,112.33,4600.0,112.33,112.51,112.28,112.33,4600.0
2019-11-08 09:45:00,112.28,112.32,112.09,112.1,14003.0,112.28,112.32,112.09,112.1,14003.0
2019-11-08 09:50:00,112.09,112.27,112.09,112.18,2584.0,112.09,112.27,112.09,112.18,2584.0
2019-11-08 09:55:00,112.14,112.14,111.8,111.8,4561.0,112.14,112.14,111.8,111.8,4561.0
2019-11-08 10:00:00,111.81,111.81,111.53,111.78,3450.0,111.81,111.81,111.53,111.78,3450.0
2019-11-08 10:05:00,111.78,111.78,111.37,111.66,5675.0,111.78,111.78,111.37,111.66,5675.0
2019-11-08 10:10:00,111.66,112.0,111.66,112.0,1300.0,111.66,112.0,111.66,112.0,1300.0
2019-11-08 10:15:00,111.97,111.97,111.63,111.76,5202.0,111.97,111.97,111.63,111.76,5202.0
2019-11-08 10:20:00,111.7,111.8,111.6,111.67,5154.0,111.7,111.8,111.6,111.67,5154.0
2019-11-08 10:25:00,111.67,111.79,111.35,111.41,4942.0,111.67,111.79,111.35,111.41,4942.0
2019-11-08 10:30:00,111.46,111.47,111.27,111.35,4770.0,111.46,111.47,111.27,111.35,4770.0
2019-11-08 10:35:00,111.29,111.48,111.16,111.18,16253.0,111.29,111.48,111.16,111.18,16253.0
2019-11-08 10:40:00,111.15,111.19,110.91,111.0,24120.0,111.15,111.19,110.91,111.0,24120.0
2019-11-08 10:45:00,111.01,111.03,110.74,110.86,10307.0,111.01,111.03,110.74,110.86,10307.0
2019-11-08 10:50:00,110.88,111.07,110.87,111.03,12127.0,110.88,111.07,110.87,111.03,12127.0
2019-11-08 10:55:00,111.02,111.02,110.68,110.78,7155.0,111.02,111.02,110.68,110.78,7155.0
2019-11-08 11:00:00,110.8,110.91,110.72,110.79,16965.0,110.8,110.91,110.72,110.79,16965.0
2019-11-08 11:05:00,110.76,110.79,110.45,110.51,27418.0,110.76,110.79,110.45,110.51,27418.0
2019-11-08 11:10:00,110.53,110.89,110.52,110.87,9566.0,110.53,110.89,110.52,110.87,9566.0
2019-11-08 11:15:00,110.86,110.87,110.72,110.72,10741.0,110.86,110.87,110.72,110.72,10741.0
2019-11-08 11:20:00,110.71,110.82,110.68,110.76,11095.0,110.71,110.82,110.68,110.76,11095.0
2019-11-08 11:25:00,110.72,110.92,110.68,110.86,9140.0,110.72,110.92,110.68,110.86,9140.0
2019-11-08 11:30:00,110.82,110.84,110.77,110.78,5766.0,110.82,110.84,110.77,110.78,5766.0
2019-11-08 11:35:00,110.77,110.78,110.6,110.61,4977.0,110.77,110.78,110.6,110.61,4977.0
2019-11-08 11:40:00,110.58,110.63,110.4,110.46,7829.0,110.58,110.63,110.4,110.46,7829.0
2019-11-08 11:45:00,110.48,110.48,110.25,110.37,9626.0,110.48,110.48,110.25,110.37,9626.0
2019-11-08 11:50:00,110.34,110.44,110.26,110.26,7596.0,110.34,110.44,110.26,110.26,7596.0
2019-11-08 11:55:00,110.25,110.36,110.18,110.18,6392.0,110.25,110.36,110.18,110.18,6392.0
2019-11-08 12:00:00,110.25,110.35,110.24,110.29,9312.0,110.25,110.35,110.24,110.29,9312.0
2019-11-08 12:05:00,110.3,110.37,110.27,110.29,5914.0,110.3,110.37,110.27,110.29,5914.0
2019-11-08 12:10:00,110.31,110.53,110.29,110.53,36959.0,110.31,110.53,110.29,110.53,36959.0
2019-11-08 12:15:00,110.58,110.58,110.48,110.49,6375.0,110.58,110.58,110.48,110.49,6375.0
2019-11-08 12:20:00,110.51,110.74,110.51,110.74,4597.0,110.51,110.74,110.51,110.74,4597.0
2019-11-08 12:25:00,110.71,110.75,110.65,110.65,2090.0,110.71,110.75,110.65,110.65,2090.0
2019-11-08 12:30:00,110.69,110.78,110.69,110.71,5046.0,110.69,110.78,110.69,110.71,5046.0
2019-11-08 12:35:00,110.72,110.8,110.7,110.77,4492.0,110.72,110.8,110.7,110.77,4492.0
2019-11-08 12:40:00,110.77,110.79,110.75,110.76,4146.0,110.77,110.79,110.75,110.76,4146.0
2019-11-08 12:45:00,110.69,110.72,110.62,110.67,4247.0,110.69,110.72,110.62,110.67,4247.0
2019-11-08 12:50:00,110.68,110.73,110.52,110.55,10138.0,110.68,110.73,110.52,110.55,10138.0
2019-11-08 12:55:00,110.55,110.55,110.38,110.4,5330.0,110.55,110.55,110.38,110.4,5330.0
2019-11-08 13:00:00,110.4,110.57,110.36,110.57,11965.0,110.4,110.57,110.36,110.57,11965.0
2019-11-08 13:05:00,110.64,110.64,110.51,110.52,5135.0,110.64,110.64,110.51,110.52,5135.0
2019-11-08 13:10:00,110.54,110.59,110.44,110.44,5597.0,110.54,110.59,110.44,110.44,5597.0
2019-11-08 13:15:00,110.45,110.55,110.44,110.54,7788.0,110.45,110.55,110.44,110.54,7788.0
2019-11-08 13:20:00,110.6,110.6,110.46,110.47,2247.0,110.6,110.6,110.46,110.47,2247.0
2019-11-08 13:25:00,110.44,110.44,110.32,110.38,4774.0,110.44,110.44,110.32,110.38,4774.0
2019-11-08 13:30:00,110.38,110.43,110.34,110.43,9129.0,110.38,110.43,110.34,110.43,9129.0
2019-11-08 13:35:00,110.45,110.46,110.29,110.34,10151.0,110.45,110.46,110.29,110.34,10151.0
2019-11-08 13:40:00,110.35,110.41,110.33,110.4,6067.0,110.35,110.41,110.33,110.4,6067.0
2019-11-08 13:45:00,110.4,110.49,110.39,110.41,7498.0,110.4,110.49,110.39,110.41,7498.0
2019-11-08 13:50:00,110.4,110.43,110.35,110.39,3800.0,110.4,110.43,110.35,110.39,3800.0
2019-11-08 13:55:00,110.39,110.41,110.3,110.3,5749.0,110.39,110.41,110.3,110.3,5749.0
2019-11-08 14:00:00,110.3,110.31,110.25,110.26,9549.0,110.3,110.31,110.25,110.26,9549.0
2019-11-08 14:05:00,110.26,110.27,110.15,110.15,7138.0,110.26,110.27,110.15,110.15,7138.0
2019-11-08 14:10:00,110.13,110.24,110.13,110.18,6053.0,110.13,110.24,110.13,110.18,6053.0
2019-11-08 14:15:00,110.19,110.22,110.16,110.22,3082.0,110.19,110.22,110.16,110.22,3082.0
2019-11-08 14:20:00,110.22,110.27,110.15,110.15,6032.0,110.22,110.27,110.15,110.15,6032.0
2019-11-08 14:25:00,110.17,110.18,110.04,110.12,7808.0,110.17,110.18,110.04,110.12,7808.0
2019-11-08 14:30:00,110.11,110.2,110.08,110.12,10689.0,110.11,110.2,110.08,110.12,10689.0
2019-11-08 14:35:00,110.14,110.27,110.1,110.21,12444.0,110.14,110.27,110.1,110.21,12444.0
2019-11-08 14:40:00,110.21,110.27,110.19,110.22,7915.0,110.21,110.27,110.19,110.22,7915.0
2019-11-08 14:45:00,110.23,110.28,110.21,110.25,12959.0,110.23,110.28,110.21,110.25,12959.0
2019-11-08 14:50:00,110.25,110.27,110.22,110.25,12070.0,110.25,110.27,110.22,110.25,12070.0
2019-11-08 14:55:00,110.24,110.36,110.24,110.3,16744.0,110.24,110.36,110.24,110.3,16744.0
2019-11-08 15:00:00,110.3,110.32,110.18,110.22,9329.0,110.3,110.32,110.18,110.22,9329.0
2019-11-08 15:05:00,110.2,110.2,110.07,110.16,10477.0,110.2,110.2,110.07,110.16,10477.0
2019-11-08 15:10:00,110.17,110.28,110.16,110.25,13657.0,110.17,110.28,110.16,110.25,13657.0
2019-11-08 15:15:00,110.24,110.32,110.23,110.26,12815.0,110.24,110.32,110.23,110.26,12815.0
2019-11-08 15:20:00,110.24,110.26,110.16,110.16,8820.0,110.24,110.26,110.16,110.16,8820.0
2019-11-08 15:25:00,110.11,110.13,110.0,110.08,13502.0,110.11,110.13,110.0,110.08,13502.0
2019-11-08 15:30:00,110.1,110.18,110.07,110.16,8163.0,110.1,110.18,110.07,110.16,8163.0
2019-11-08 15:35:00,110.16,110.16,110.0,110.02,20327.0,110.16,110.16,110.0,110.02,20327.0
2019-11-08 15:40:00,110.03,110.22,109.99,110.21,21884.0,110.03,110.22,109.99,110.21,21884.0
2019-11-08 15:45:00,110.21,110.32,110.18,110.32,20099.0,110.21,110.32,110.18,110.32,20099.0
2019-11-08 15:50:00,110.33,110.4,110.22,110.38,34544.0,110.33,110.4,110.22,110.38,34544.0
2019-11-08 15:55:00,110.35,110.45,110.24,110.34,82497.0,110.35,110.45,110.24,110.34,82497.0
2019-11-11 09:30:00,109.79,109.83,108.5,109.43,34005.0,109.79,109.83,108.5,109.43,34005.0
2019-11-11 09:35:00,109.5,109.58,109.06,109.24,15912.0,109.5,109.58,109.06,109.24,15912.0
2019-11-11 09:40:00,109.11,109.22,108.72,108.76,12334.0,109.11,109.22,108.72,108.76,12334.0
2019-11-11 09:45:00,108.77,109.36,108.55,109.28,14455.0,108.77,109.36,108.55,109.28,14455.0
2019-11-11 09:50:00,109.28,109.37,109.05,109.07,18356.0,109.28,109.37,109.05,109.07,18356.0
2019-11-11 09:55:00,109.03,109.03,108.82,108.82,8875.0,109.03,109.03,108.82,108.82,8875.0
2019-11-11 10:00:00,108.8,108.92,108.42,108.64,55440.0,108.8,108.92,108.42,108.64,55440.0
2019-11-11 10:05:00,108.66,108.94,108.64,108.92,7483.0,108.66,108.94,108.64,108.92,7483.0
2019-11-11 10:10:00,108.89,108.97,108.53,108.53,4419.0,108.89,108.97,108.53,108.53,4419.0
2019-11-11 10:15:00,108.52,108.64,108.41,108.49,6700.0,108.52,108.64,108.41,108.49,6700.0
2019-11-11 10:20:00,108.54,108.71,108.47,108.71,30615.0,108.54,108.71,108.47,108.71,30615.0
2019-11-11 10:25:00,108.7,108.7,108.19,108.27,13047.0,108.7,108.7,108.19,108.27,13047.0
2019-11-11 10:30:00,108.26,108.31,108.11,108.12,5964.0,108.26,108.31,108.11,108.12,5964.0
2019-11-11 10:35:00,108.12,108.12,107.91,107.91,11808.0,108.12,108.12,107.91,107.91,11808.0
2019-11-11 10:40:00,107.95,108.24,107.93,108.09,15718.0,107.95,108.24,107.93,108.09,15718.0
2019-11-11 10:45:00,108.1,108.36,108.1,108.36,13323.0,108.1,108.36,108.1,108.36,13323.0
2019-11-11 10:50:00,108.38,108.6,108.3,108.55,18954.0,108.38,108.6,108.3,108.55,18954.0
2019-11-11 10:55:00,108.51,108.72,108.49,108.49,7027.0,108.51,108.72,108.49,108.49,7027.0
2019-11-11 11:00:00,108.49,108.79,108.48,108.79,10510.0,108.49,108.79,108.48,108.79,10510.0
2019-11-11 11:05:00,108.79,109.05,108.7,109.05,23173.0,108.79,109.05,108.7,109.05,23173.0
2019-11-11 11:10:00,109.05,109.19,109.03,109.05,8072.0,109.05,109.19,109.03,109.05,8072.0
2019-11-11 11:15:00,109.05,109.05,108.79,108.85,4107.0,109.05,109.05,108.79,108.85,4107.0
2019-11-11 11:20:00,108.84,108.95,108.83,108.91,5198.0,108.84,108.95,108.83,108.91,5198.0
2019-11-11 11:25:00,108.92,108.95,108.85,108.87,2903.0,108.92,108.95,108.85,108.87,2903.0
2019-11-11 11:30:00,108.86,108.92,108.76,108.84,4650.0,108.86,108.92,108.76,108.84,4650.0
2019-11-11 11:35:00,108.87,108.92,108.74,108.74,5860.0,108.87,108.92,108.74,108.74,5860.0
2019-11-11 11:40:00,108.71,108.72,108.63,108.68,6820.0,108.71,108.72,108.63,108.68,6820.0
2019-11-11 11:45:00,108.64,108.68,108.59,108.59,2550.0,108.64,108.68,108.59,108.59,2550.0
2019-11-11 11:50:00,108.59,108.75,108.55,108.75,8554.0,108.59,108.75,108.55,108.75,8554.0
2019-11-11 11:55:00,108.72,108.9,108.7,108.88,3836.0,108.72,108.9,108.7,108.88,3836.0
2019-11-11 12:00:00,108.9,109.11,108.89,109.11,5952.0,108.9,109.11,108.89,109.11,5952.0
2019-11-11 12:05:00,109.12,109.19,109.1,109.16,2571.0,109.12,109.19,109.1,109.16,2571.0
2019-11-11 12:10:00,109.2,109.2,109.07,109.12,6635.0,109.2,109.2,109.07,109.12,6635.0
2019-11-11 12:15:00,109.11,109.12,109.02,109.08,4347.0,109.11,109.12,109.02,109.08,4347.0
2019-11-11 12:20:00,109.08,109.08,108.9,108.9,7598.0,109.08,109.08,108.9,108.9,7598.0
2019-11-11 12:25:00,108.9,108.99,108.8,108.99,10907.0,108.9,108.99,108.8,108.99,10907.0
2019-11-11 12:30:00,109.01,109.26,109.01,109.19,2550.0,109.01,109.26,109.01,109.19,2550.0
2019-11-11 12:35:00,109.18,109.21,109.07,109.08,3158.0,109.18,109.21,109.07,109.08,3158.0
2019-11-11 12:40:00,109.08,109.08,109.0,109.05,4405.0,109.08,109.08,109.0,109.05,4405.0
2019-11-11 12:45:00,109.02,109.12,109.0,109.07,2763.0,109.02,109.12,109.0,109.07,2763.0
2019-11-11 12:50:00,109.07,109.07,109.0,109.04,3457.0,109.07,109.07,109.0,109.04,3457.0
2019-11-11 12:55:00,109.03,109.17,109.03,109.1,4409.0,109.03,109.17,109.03,109.1,4409.0
2019-11-11 13:00:00,109.11,109.11,109.07,109.08,800.0,109.11,109.11,109.07,109.08,800.0
2019-11-11 13:05:00,109.1,109.23,109.1,109.18,6289.0,109.1,109.23,109.1,109.18,6289.0
2019-11-11 13:10:00,109.19,109.34,109.19,109.24,12871.0,109.19,109.34,109.19,109.24,12871.0
2019-11-11 13:15:00,109.26,109.34,109.24,109.24,3896.0,109.26,109.34,109.24,109.24,3896.0
2019-11-11 13:20:00,109.23,109.23,109.04,109.04,2625.0,109.23,109.23,109.04,109.04,2625.0
2019-11-11 13:25:00,109.04,109.14,109.02,109.11,4200.0,109.04,109.14,109.02,109.11,4200.0
2019-11-11 13:30:00,109.11,109.24,109.1,109.11,4000.0,109.11,109.24,109.1,109.11,4000.0
2019-11-11 13:35:00,109.13,109.15,109.09,109.13,4658.0,109.13,109.15,109.09,109.13,4658.0
2019-11-11 13:40:00,109.12,109.2,109.11,109.2,2700.0,109.12,109.2,109.11,109.2,2700.0
2019-11-11 13:45:00,109.18,109.28,109.14,109.14,4916.0,109.18,109.28,109.14,109.14,4916.0
2019-11-11 13:50:00,109.14,109.15,109.05,109.05,2400.0,109.14,109.15,109.05,109.05,2400.0
2019-11-11 13:55:00,109.04,109.06,109.0,109.0,3047.0,109.04,109.06,109.0,109.0,3047.0
2019-11-11 14:00:00,109.0,109.0,108.94,108.96,4219.0,109.0,109.0,108.94,108.96,4219.0
2019-11-11 14:05:00,108.94,109.0,108.88,108.88,4969.0,108.94,109.0,108.88,108.88,4969.0
2019-11-11 14:10:00,108.89,108.89,108.64,108.65,6322.0,108.89,108.89,108.64,108.65,6322.0
2019-11-11 14:15:00,108.68,108.89,108.67,108.83,9878.0,108.68,108.89,108.67,108.83,9878.0
2019-11-11 14:20:00,108.83,108.84,108.75,108.8,4861.0,108.83,108.84,108.75,108.8,4861.0
2019-11-11 14:25:00,108.8,108.83,108.76,108.79,6039.0,108.8,108.83,108.76,108.79,6039.0
2019-11-11 14:30:00,108.81,108.81,108.65,108.65,12800.0,108.81,108.81,108.65,108.65,12800.0
2019-11-11 14:35:00,108.67,108.77,108.65,108.7,6450.0,108.67,108.77,108.65,108.7,6450.0
2019-11-11 14:40:00,108.72,108.72,108.55,108.55,2720.0,108.72,108.72,108.55,108.55,2720.0
2019-11-11 14:45:00,108.55,108.58,108.48,108.58,9159.0,108.55,108.58,108.48,108.58,9159.0
2019-11-11 14:50:00,108.55,108.58,108.49,108.51,3499.0,108.55,108.58,108.49,108.51,3499.0
2019-11-11 14:55:00,108.51,108.56,108.5,108.56,4516.0,108.51,108.56,108.5,108.56,4516.0
2019-11-11 15:00:00,108.6,108.63,108.56,108.57,5793.0,108.6,108.63,108.56,108.57,5793.0
2019-11-11 15:05:00,108.59,108.59,108.51,108.52,6560.0,108.59,108.59,108.51,108.52,6560.0
2019-11-11 15:10:00,108.52,108.55,108.42,108.45,7998.0,108.52,108.55,108.42,108.45,7998.0
2019-11-11 15:15:00,108.46,108.59,108.43,108.59,9370.0,108.46,108.59,108.43,108.59,9370.0
2019-11-11 15:20:00,108.58,108.67,108.58,108.65,13032.0,108.58,108.67,108.58,108.65,13032.0
2019-11-11 15:25:00,108.64,108.7,108.61,108.7,8369.0,108.64,108.7,108.61,108.7,8369.0
2019-11-11 15:30:00,108.68,108.88,108.64,108.84,15787.0,108.68,108.88,108.64,108.84,15787.0
2019-11-11 15:35:00,108.85,108.97,108.81,108.83,21648.0,108.85,108.97,108.81,108.83,21648.0
2019-11-11 15:40:00,108.84,108.88,108.79,108.87,14091.0,108.84,108.88,108.79,108.87,14091.0
2019-11-11 15:45:00,108.86,108.88,108.84,108.88,13908.0,108.86,108.88,108.84,108.88,13908.0
2019-11-11 15:50:00,108.86,108.86,108.73,108.8,30776.0,108.86,108.86,108.73,108.8,30776.0
2019-11-11 15:55:00,108.87,108.92,108.77,108.92,47613.0,108.87,108.92,108.77,108.92,47613.0
2019-11-12 09:30:00,108.5,109.0,108.22,109.0,39860.0,108.5,109.0,108.22,109.0,39860.0
2019-11-12 09:35:00,108.93,108.93,108.33,108.33,8657.0,108.93,108.93,108.33,108.33,8657.0
2019-11-12 09:40:00,108.2,108.54,108.2,108.28,5891.0,108.2,108.54,108.2,108.28,5891.0
2019-11-12 09:45:00,108.3,108.42,108.18,108.35,5512.0,108.3,108.42,108.18,108.35,5512.0
2019-11-12 09:50:00,108.33,108.5,108.28,108.36,5163.0,108.33,108.5,108.28,108.36,5163.0
2019-11-12 09:55:00,108.39,108.48,108.27,108.47,3564.0,108.39,108.48,108.27,108.47,3564.0
2019-11-12 10:00:00,108.5,108.96,108.44,108.9,13510.0,108.5,108.96,108.44,108.9,13510.0
2019-11-12 10:05:00,108.92,108.93,108.84,108.87,7552.0,108.92,108.93,108.84,108.87,7552.0
2019-11-12 10:10:00,108.89,108.9,108.79,108.79,2231.0,108.89,108.9,108.79,108.79,2231.0
2019-11-12 10:15:00,108.75,108.75,108.4,108.43,6792.0,108.75,108.75,108.4,108.43,6792.0
2019-11-12 10:20:00,108.49,108.5,108.35,108.4,14116.0,108.49,108.5,108.35,108.4,14116.0
2019-11-12 10:25:00,108.43,108.59,108.43,108.51,4750.0,108.43,108.59,108.43,108.51,4750.0
2019-11-12 10:30:00,108.51,108.52,108.19,108.2,9150.0,108.51,108.52,108.19,108.2,9150.0
2019-11-12 10:35:00,108.19,108.25,108.14,108.25,5264.0,108.19,108.25,108.14,108.25,5264.0
2019-11-12 10:40:00,108.24,108.4,108.1,108.4,32156.0,108.24,108.4,108.1,108.4,32156.0
2019-11-12 10:45:00,108.42,108.42,108.17,108.17,5207.0,108.42,108.42,108.17,108.17,5207.0
2019-11-12 10:50:00,108.16,108.24,108.15,108.23,4054.0,108.16,108.24,108.15,108.23,4054.0
2019-11-12 10:55:00,108.21,108.36,108.21,108.22,11813.0,108.21,108.36,108.21,108.22,11813.0
2019-11-12 11:00:00,108.24,108.24,108.07,108.12,6084.0,108.24,108.24,108.07,108.12,6084.0
2019-11-12 11:05:00,108.14,108.78,108.14,108.75,39364.0,108.14,108.78,108.14,108.75,39364.0
2019-11-12 11:10:00,108.7,108.8,108.64,108.67,5675.0,108.7,108.8,108.64,108.67,5675.0
2019-11-12 11:15:00,108.63,108.64,108.4,108.44,6800.0,108.63,108.64,108.4,108.44,6800.0
2019-11-12 11:20:00,108.46,108.61,108.43,108.54,25740.0,108.46,108.61,108.43,108.54,25740.0
2019-11-12 11:25:00,108.52,108.52,108.38,108.51,7142.0,108.52,108.52,108.38,108.51,7142.0
2019-11-12 11:30:00,108.49,108.57,108.4,108.49,3625.0,108.49,108.57,108.4,108.49,3625.0
2019-11-12 11:35:00,108.49,108.53,108.42,108.44,12569.0,108.49,108.53,108.42,108.44,12569.0
2019-11-12 11:40:00,108.44,108.44,108.29,108.33,5400.0,108.44,108.44,108.29,108.33,5400.0
2019-11-12 11:45:00,108.35,108.39,108.25,108.28,4693.0,108.35,108.39,108.25,108.28,4693.0
2019-11-12 11:50:00,108.27,108.3,108.19,108.23,1700.0,108.27,108.3,108.19,108.23,1700.0
2019-11-12 11:55:00,108.21,108.26,108.21,108.26,10900.0,108.21,108.26,108.21,108.26,10900.0
2019-11-12 12:00:00,108.28,108.3,108.14,108.15,14649.0,108.28,108.3,108.14,108.15,14649.0
2019-11-12 12:05:00,108.15,108.23,108.13,108.16,6312.0,108.15,108.23,108.13,108.16,6312.0
2019-11-12 12:10:00,108.14,108.15,108.02,108.03,6100.0,108.14,108.15,108.02,108.03,6100.0
2019-11-12 12:15:00,108.01,108.01,107.9,107.9,12105.0,108.01,108.01,107.9,107.9,12105.0
2019-11-12 12:20:00,107.9,107.96,107.9,107.94,4209.0,107.9,107.96,107.9,107.94,4209.0
2019-11-12 12:25:00,107.92,108.08,107.9,108.08,12222.0,107.92,108.08,107.9,108.08,12222.0
2019-11-12 12:30:00,108.07,108.11,107.99,107.99,5150.0,108.07,108.11,107.99,107.99,5150.0
2019-11-12 12:35:00,107.96,107.99,107.92,107.92,3707.0,107.96,107.99,107.92,107.92,3707.0
2019-11-12 12:40:00,107.9,107.9,107.85,107.85,5125.0,107.9,107.9,107.85,107.85,5125.0
2019-11-12 12:45:00,107.83,107.93,107.8,107.88,18341.0,107.83,107.93,107.8,107.88,18341.0
2019-11-12 12:50:00,107.86,107.88,107.78,107.81,3669.0,107.86,107.88,107.78,107.81,3669.0
2019-11-12 12:55:00,107.83,107.9,107.8,107.82,3438.0,107.83,107.9,107.8,107.82,3438.0
2019-11-12 13:00:00,107.8,107.94,107.79,107.94,6200.0,107.8,107.94,107.79,107.94,6200.0
2019-11-12 13:05:00,107.99,108.0,107.96,107.98,3632.0,107.99,108.0,107.96,107.98,3632.0
2019-11-12 13:10:00,108.0,108.02,107.92,107.92,7687.0,108.0,108.02,107.92,107.92,7687.0
2019-11-12 13:15:00,107.94,108.16,107.94,108.11,6370.0,107.94,108.16,107.94,108.11,6370.0
2019-11-12 13:20:00,108.11,108.14,108.07,108.07,33883.0,108.11,108.14,108.07,108.07,33883.0
2019-11-12 13:25:00,108.08,108.17,108.0,108.17,30803.0,108.08,108.17,108.0,108.17,30803.0
2019-11-12 13:30:00,108.17,108.32,108.17,108.28,8555.0,108.17,108.32,108.17,108.28,8555.0
2019-11-12 13:35:00,108.29,108.35,108.23,108.35,120057.0,108.29,108.35,108.23,108.35,120057.0
2019-11-12 13:40:00,108.38,108.54,108.37,108.41,12172.0,108.38,108.54,108.37,108.41,12172.0
2019-11-12 13:45:00,108.43,108.53,108.4,108.51,10669.0,108.43,108.53,108.4,108.51,10669.0
2019-11-12 13:50:00,108.51,108.58,108.46,108.47,18237.0,108.51,108.58,108.46,108.47,18237.0
2019-11-12 13:55:00,108.47,108.52,108.43,108.46,10939.0,108.47,108.52,108.43,108.46,10939.0
2019-11-12 14:00:00,108.44,108.45,108.29,108.31,7900.0,108.44,108.45,108.29,108.31,7900.0
2019-11-12 14:05:00,108.31,108.32,108.22,108.23,8520.0,108.31,108.32,108.22,108.23,8520.0
2019-11-12 14:10:00,108.23,108.31,108.17,108.29,12180.0,108.23,108.31,108.17,108.29,12180.0
2019-11-12 14:15:00,108.29,108.38,108.26,108.26,11806.0,108.29,108.38,108.26,108.26,11806.0
2019-11-12 14:20:00,108.27,108.28,108.01,108.01,7241.0,108.27,108.28,108.01,108.01,7241.0
2019-11-12 14:25:00,108.01,108.01,107.86,107.86,6850.0,108.01,108.01,107.86,107.86,6850.0
2019-11-12 14:30:00,107.88,107.92,107.84,107.84,5583.0,107.88,107.92,107.84,107.84,5583.0
2019-11-12 14:35:00,107.84,107.88,107.81,107.81,5450.0,107.84,107.88,107.81,107.81,5450.0
2019-11-12 14:40:00,107.84,107.84,107.7,107.73,24800.0,107.84,107.84,107.7,107.73,24800.0
2019-11-12 14:45:00,107.73,107.92,107.73,107.79,6691.0,107.73,107.92,107.73,107.79,6691.0
2019-11-12 14:50:00,107.71,107.79,107.66,107.67,37850.0,107.71,107.79,107.66,107.67,37850.0
2019-11-12 14:55:00,107.65,107.84,107.6,107.81,8110.0,107.65,107.84,107.6,107.81,8110.0
2019-11-12 15:00:00,107.81,107.89,107.78,107.79,7950.0,107.81,107.89,107.78,107.79,7950.0
2019-11-12 15:05:00,107.81,108.0,107.79,107.98,16073.0,107.81,108.0,107.79,107.98,16073.0
2019-11-12 15:10:00,107.97,108.0,107.93,108.0,5615.0,107.97,108.0,107.93,108.0,5615.0
2019-11-12 15:15:00,107.98,107.98,107.86,107.9,11325.0,107.98,107.98,107.86,107.9,11325.0
2019-11-12 15:20:00,107.93,107.96,107.87,107.89,14062.0,107.93,107.96,107.87,107.89,14062.0
2019-11-12 15:25:00,107.9,107.91,107.87,107.9,9770.0,107.9,107.91,107.87,107.9,9770.0
2019-11-12 15:30:00,107.91,108.1,107.9,107.94,32912.0,107.91,108.1,107.9,107.94,32912.0
2019-11-12 15:35:00,107.93,107.94,107.79,107.84,12043.0,107.93,107.94,107.79,107.84,12043.0
2019-11-12 15:40:00,107.85,108.02,107.84,108.01,17650.0,107.85,108.02,107.84,108.01,17650.0
2019-11-12 15:45:00,108.01,108.01,107.74,107.75,34398.0,108.01,108.01,107.74,107.75,34398.0
2019-11-12 15:50:00,107.77,107.83,107.7,107.78,62242.0,107.77,107.83,107.7,107.78,62242.0
2019-11-12 15:55:00,107.79,107.85,107.61,107.68,133059.0,107.79,107.85,107.61,107.68,133059.0
2019-11-13 09:30:00,107.69,107.8,106.22,106.72,20540.0,107.69,107.8,106.22,106.72,20540.0
2019-11-13 09:35:00,106.55,106.85,106.52,106.64,18630.0,106.55,106.85,106.52,106.64,18630.0
2019-11-13 09:40:00,106.57,106.75,106.41,106.57,28828.0,106.57,106.75,106.41,106.57,28828.0
2019-11-13 09:45:00,106.52,106.6,106.26,106.49,21059.0,106.52,106.6,106.26,106.49,21059.0
2019-11-13 09:50:00,106.52,106.52,106.25,106.3,9952.0,106.52,106.52,106.25,106.3,9952.0
2019-11-13 09:55:00,106.22,106.53,106.22,106.45,10043.0,106.22,106.53,106.22,106.45,10043.0
2019-11-13 10:00:00,106.45,106.85,106.38,106.8,9624.0,106.45,106.85,106.38,106.8,9624.0
2019-11-13 10:05:00,106.78,106.78,106.66,106.68,3374.0,106.78,106.78,106.66,106.68,3374.0
2019-11-13 10:10:00,106.71,106.89,106.71,106.86,12120.0,106.71,106.89,106.71,106.86,12120.0
2019-11-13 10:15:00,106.83,107.0,106.63,106.66,30648.0,106.83,107.0,106.63,106.66,30648.0
2019-11-13 10:20:00,106.7,106.81,106.67,106.75,14015.0,106.7,106.81,106.67,106.75,14015.0
2019-11-13 10:25:00,106.78,106.8,106.53,106.53,10381.0,106.78,106.8,106.53,106.53,10381.0
2019-11-13 10:30:00,106.52,106.7,106.38,106.45,15982.0,106.52,106.7,106.38,106.45,15982.0
2019-11-13 10:35:00,106.44,106.62,106.32,106.44,29607.0,106.44,106.62,106.32,106.44,29607.0
2019-11-13 10:40:00,106.48,106.51,106.34,106.43,91023.0,106.48,106.51,106.34,106.43,91023.0
2019-11-13 10:45:00,106.44,107.0,106.42,106.97,45343.0,106.44,107.0,106.42,106.97,45343.0
2019-11-13 10:50:00,107.0,107.38,106.98,107.36,7605.0,107.0,107.38,106.98,107.36,7605.0
2019-11-13 10:55:00,107.33,107.53,107.32,107.47,9640.0,107.33,107.53,107.32,107.47,9640.0
2019-11-13 11:00:00,107.44,107.44,107.13,107.13,18076.0,107.44,107.44,107.13,107.13,18076.0
2019-11-13 11:05:00,107.15,107.26,107.13,107.14,15336.0,107.15,107.26,107.13,107.14,15336.0
2019-11-13 11:10:00,107.18,107.3,107.11,107.22,41140.0,107.18,107.3,107.11,107.22,41140.0
2019-11-13 11:15:00,107.23,107.44,107.17,107.28,24133.0,107.23,107.44,107.17,107.28,24133.0
2019-11-13 11:20:00,107.32,107.37,107.12,107.2,13347.0,107.32,107.37,107.12,107.2,13347.0
2019-11-13 11:25:00,107.2,107.29,107.16,107.2,13337.0,107.2,107.29,107.16,107.2,13337.0
2019-11-13 11:30:00,107.23,107.3,107.17,107.22,14287.0,107.23,107.3,107.17,107.22,14287.0
2019-11-13 11:35:00,107.26,107.26,107.17,107.18,8332.0,107.26,107.26,107.17,107.18,8332.0
2019-11-13 11:40:00,107.26,107.36,107.16,107.29,11972.0,107.26,107.36,107.16,107.29,11972.0
2019-11-13 11:45:00,107.29,107.29,107.18,107.22,9515.0,107.29,107.29,107.18,107.22,9515.0
2019-11-13 11:50:00,107.2,107.25,107.14,107.19,5153.0,107.2,107.25,107.14,107.19,5153.0
2019-11-13 11:55:00,107.18,107.25,107.12,107.22,4144.0,107.18,107.25,107.12,107.22,4144.0
2019-11-13 12:00:00,107.26,107.27,107.15,107.2,11138.0,107.26,107.27,107.15,107.2,11138.0
2019-11-13 12:05:00,107.22,107.3,107.19,107.2,18214.0,107.22,107.3,107.19,107.2,18214.0
2019-11-13 12:10:00,107.2,107.26,107.18,107.2,9675.0,107.2,107.26,107.18,107.2,9675.0
2019-11-13 12:15:00,107.2,107.46,107.19,107.26,20133.0,107.2,107.46,107.19,107.26,20133.0
2019-11-13 12:20:00,107.28,107.43,107.23,107.36,15621.0,107.28,107.43,107.23,107.36,15621.0
2019-11-13 12:25:00,107.37,107.88,107.37,107.78,22150.0,107.37,107.88,107.37,107.78,22150.0
2019-11-13 12:30:00,107.77,107.85,107.68,107.81,9351.0,107.77,107.85,107.68,107.81,9351.0
2019-11-13 12:35:00,107.81,108.12,107.81,108.12,12714.0,107.81,108.12,107.81,108.12,12714.0
2019-11-13 12:40:00,108.13,108.41,108.12,108.22,18404.0,108.13,108.41,108.12,108.22,18404.0
2019-11-13 12:45:00,108.25,108.26,107.98,108.0,9215.0,108.25,108.26,107.98,108.0,9215.0
2019-11-13 12:50:00,108.0,108.18,108.0,108.18,9649.0,108.0,108.18,108.0,108.18,9649.0
2019-11-13 12:55:00,108.16,108.16,108.02,108.04,10400.0,108.16,108.16,108.02,108.04,10400.0
2019-11-13 13:00:00,108.04,108.09,107.92,107.92,4022.0,108.04,108.09,107.92,107.92,4022.0
2019-11-13 13:05:00,107.98,107.98,107.92,107.94,4048.0,107.98,107.98,107.92,107.94,4048.0
2019-11-13 13:10:00,107.93,108.12,107.93,108.09,3587.0,107.93,108.12,107.93,108.09,3587.0
2019-11-13 13:15:00,108.12,108.15,108.03,108.05,6779.0,108.12,108.15,108.03,108.05,6779.0
2019-11-13 13:20:00,108.1,108.2,108.07,108.12,6009.0,108.1,108.2,108.07,108.12,6009.0
2019-11-13 13:25:00,108.12,108.15,108.11,108.15,3433.0,108.12,108.15,108.11,108.15,3433.0
2019-11-13 13:30:00,108.13,108.23,107.99,107.99,5790.0,108.13,108.23,107.99,107.99,5790.0
2019-11-13 13:35:00,107.99,108.06,107.93,108.03,6951.0,107.99,108.06,107.93,108.03,6951.0
2019-11-13 13:40:00,108.04,108.22,108.04,108.14,5781.0,108.04,108.22,108.04,108.14,5781.0
2019-11-13 13:45:00,108.18,108.22,108.05,108.11,4441.0,108.18,108.22,108.05,108.11,4441.0
2019-11-13 13:50:00,108.14,108.34,108.14,108.27,3086.0,108.14,108.34,108.14,108.27,3086.0
2019-11-13 13:55:00,108.31,108.39,107.94,107.99,11516.0,108.31,108.39,107.94,107.99,11516.0
2019-11-13 14:00:00,107.99,108.07,107.81,108.01,8295.0,107.99,108.07,107.81,108.01,8295.0
2019-11-13 14:05:00,108.0,108.1,108.0,108.07,6413.0,108.0,108.1,108.0,108.07,6413.0
2019-11-13 14:10:00,108.09,108.1,107.93,107.93,6116.0,108.09,108.1,107.93,107.93,6116.0
2019-11-13 14:15:00,107.96,108.01,107.9,107.9,24225.0,107.96,108.01,107.9,107.9,24225.0
2019-11-13 14:20:00,107.91,107.93,107.84,107.84,3200.0,107.91,107.93,107.84,107.84,3200.0
2019-11-13 14:25:00,107.84,107.93,107.83,107.9,5804.0,107.84,107.93,107.83,107.9,5804.0
2019-11-13 14:30:00,107.92,108.07,107.89,108.0,8197.0,107.92,108.07,107.89,108.0,8197.0
2019-11-13 14:35:00,108.0,108.02,107.89,107.9,9919.0,108.0,108.02,107.89,107.9,9919.0
2019-11-13 14:40:00,107.93,107.96,107.86,107.86,3210.0,107.93,107.96,107.86,107.86,3210.0
2019-11-13 14:45:00,107.88,108.02,107.83,107.83,9078.0,107.88,108.02,107.83,107.83,9078.0
2019-11-13 14:50:00,107.87,107.93,107.77,107.87,18834.0,107.87,107.93,107.77,107.87,18834.0
2019-11-13 14:55:00,107.87,108.16,107.87,108.03,8304.0,107.87,108.16,107.87,108.03,8304.0
2019-11-13 15:00:00,108.04,108.06,107.92,108.03,16578.0,108.04,108.06,107.92,108.03,16578.0
2019-11-13 15:05:00,108.08,108.19,108.02,108.15,8729.0,108.08,108.19,108.02,108.15,8729.0
2019-11-13 15:10:00,108.12,108.27,108.12,108.22,8875.0,108.12,108.27,108.12,108.22,8875.0
2019-11-13 15:15:00,108.22,108.27,108.17,108.22,8578.0,108.22,108.27,108.17,108.22,8578.0
2019-11-13 15:20:00,108.23,108.3,108.22,108.24,7923.0,108.23,108.3,108.22,108.24,7923.0
2019-11-13 15:25:00,108.23,108.32,108.22,108.27,10014.0,108.23,108.32,108.22,108.27,10014.0
2019-11-13 15:30:00,108.26,108.27,108.19,108.23,9246.0,108.26,108.27,108.19,108.23,9246.0
2019-11-13 15:35:00,108.23,108.3,108.21,108.21,16900.0,108.23,108.3,108.21,108.21,16900.0
2019-11-13 15:40:00,108.2,108.36,108.18,108.36,12050.0,108.2,108.36,108.18,108.36,12050.0
2019-11-13 15:45:00,108.37,108.39,108.25,108.31,15544.0,108.37,108.39,108.25,108.31,15544.0
2019-11-13 15:50:00,108.3,108.4,108.21,108.38,34546.0,108.3,108.4,108.21,108.38,34546.0
2019-11-13 15:55:00,108.42,108.46,108.37,108.4,64578.0,108.42,108.46,108.37,108.4,64578.0
2019-11-14 09:30:00,109.17,109.21,108.76,109.16,30162.0,109.17,109.21,108.76,109.16,30162.0
2019-11-14 09:35:00,108.98,109.06,108.82,108.98,4019.0,108.98,109.06,108.82,108.98,4019.0
2019-11-14 09:40:00,108.91,108.96,108.83,108.87,3375.0,108.91,108.96,108.83,108.87,3375.0
2019-11-14 09:45:00,108.94,109.05,108.8,109.01,5345.0,108.94,109.05,108.8,109.01,5345.0
2019-11-14 09:50:00,109.1,109.33,108.95,109.28,24572.0,109.1,109.33,108.95,109.28,24572.0
2019-11-14 09:55:00,109.28,109.29,109.09,109.12,3986.0,109.28,109.29,109.09,109.12,3986.0
2019-11-14 10:00:00,109.24,109.24,108.94,108.97,4700.0,109.24,109.24,108.94,108.97,4700.0
2019-11-14 10:05:00,108.94,109.02,108.89,108.99,3177.0,108.94,109.02,108.89,108.99,3177.0
2019-11-14 10:10:00,109.01,109.01,108.76,108.78,11152.0,109.01,109.01,108.76,108.78,11152.0
2019-11-14 10:15:00,108.78,109.1,108.77,109.03,6921.0,108.78,109.1,108.77,109.03,6921.0
2019-11-14 10:20:00,109.02,109.06,108.87,108.9,2288.0,109.02,109.06,108.87,108.9,2288.0
2019-11-14 10:25:00,108.9,108.91,108.72,108.72,2606.0,108.9,108.91,108.72,108.72,2606.0
2019-11-14 10:30:00,108.72,108.86,108.72,108.8,4311.0,108.72,108.86,108.72,108.8,4311.0
2019-11-14 10:35:00,108.8,108.95,108.8,108.88,3661.0,108.8,108.95,108.8,108.88,3661.0
2019-11-14 10:40:00,108.87,108.99,108.83,108.98,2785.0,108.87,108.99,108.83,108.98,2785.0
2019-11-14 10:45:00,108.98,108.99,108.9,108.95,1075.0,108.98,108.99,108.9,108.95,1075.0
2019-11-14 10:50:00,108.92,108.92,108.73,108.79,5562.0,108.92,108.92,108.73,108.79,5562.0
2019-11-14 10:55:00,108.79,108.89,108.75,108.87,11530.0,108.79,108.89,108.75,108.87,11530.0
2019-11-14 11:00:00,108.86,108.91,108.82,108.9,4222.0,108.86,108.91,108.82,108.9,4222.0
2019-11-14 11:05:00,108.87,108.98,108.87,108.93,2403.0,108.87,108.98,108.87,108.93,2403.0
2019-11-14 11:10:00,108.87,108.96,108.67,108.74,25739.0,108.87,108.96,108.67,108.74,25739.0
2019-11-14 11:15:00,108.79,109.08,108.62,108.97,26904.0,108.79,109.08,108.62,108.97,26904.0
2019-11-14 11:20:00,108.98,109.04,108.94,108.95,12800.0,108.98,109.04,108.94,108.95,12800.0
2019-11-14 11:25:00,108.9,108.91,108.72,108.8,8474.0,108.9,108.91,108.72,108.8,8474.0
2019-11-14 11:30:00,108.76,108.76,108.35,108.37,8153.0,108.76,108.76,108.35,108.37,8153.0
2019-11-14 11:35:00,108.4,108.42,108.07,108.1,26316.0,108.4,108.42,108.07,108.1,26316.0
2019-11-14 11:40:00,108.07,108.08,107.85,107.98,22028.0,108.07,108.08,107.85,107.98,22028.0
2019-11-14 11:45:00,107.95,108.03,107.85,107.88,17607.0,107.95,108.03,107.85,107.88,17607.0
2019-11-14 11:50:00,107.88,107.95,107.77,107.88,29723.0,107.88,107.95,107.77,107.88,29723.0
2019-11-14 11:55:00,107.86,107.9,107.61,107.64,18432.0,107.86,107.9,107.61,107.64,18432.0
2019-11-14 12:00:00,107.65,107.67,107.45,107.61,12779.0,107.65,107.67,107.45,107.61,12779.0
2019-11-14 12:05:00,107.62,107.87,107.61,107.82,5571.0,107.62,107.87,107.61,107.82,5571.0
2019-11-14 12:10:00,107.84,107.85,107.61,107.64,35813.0,107.84,107.85,107.61,107.64,35813.0
2019-11-14 12:15:00,107.72,108.05,107.67,107.99,15226.0,107.72,108.05,107.67,107.99,15226.0
2019-11-14 12:20:00,107.96,108.24,107.94,108.11,35540.0,107.96,108.24,107.94,108.11,35540.0
2019-11-14 12:25:00,108.05,108.06,107.95,108.02,4566.0,108.05,108.06,107.95,108.02,4566.0
2019-11-14 12:30:00,108.03,108.15,107.98,108.11,4740.0,108.03,108.15,107.98,108.11,4740.0
2019-11-14 12:35:00,108.13,108.17,108.08,108.14,5750.0,108.13,108.17,108.08,108.14,5750.0
2019-11-14 12:40:00,108.13,108.13,107.98,108.04,14522.0,108.13,108.13,107.98,108.04,14522.0
2019-11-14 12:45:00,108.0,108.04,107.92,107.94,4859.0,108.0,108.04,107.92,107.94,4859.0
2019-11-14 12:50:00,107.93,108.04,107.87,107.87,8699.0,107.93,108.04,107.87,107.87,8699.0
2019-11-14 12:55:00,107.86,107.92,107.84,107.9,5492.0,107.86,107.92,107.84,107.9,5492.0
2019-11-14 13:00:00,107.9,108.02,107.89,108.0,5697.0,107.9,108.02,107.89,108.0,5697.0
2019-11-14 13:05:00,108.0,108.15,107.96,108.13,20606.0,108.0,108.15,107.96,108.13,20606.0
2019-11-14 13:10:00,108.16,108.21,108.01,108.1,5651.0,108.16,108.21,108.01,108.1,5651.0
2019-11-14 13:15:00,108.14,108.19,108.13,108.18,3500.0,108.14,108.19,108.13,108.18,3500.0
2019-11-14 13:20:00,108.17,108.23,108.08,108.09,2816.0,108.17,108.23,108.08,108.09,2816.0
2019-11-14 13:25:00,108.08,108.08,107.97,108.05,4400.0,108.08,108.08,107.97,108.05,4400.0
2019-11-14 13:30:00,108.07,108.09,108.03,108.07,2850.0,108.07,108.09,108.03,108.07,2850.0
2019-11-14 13:35:00,108.05,108.09,108.02,108.06,3000.0,108.05,108.09,108.02,108.06,3000.0
2019-11-14 13:40:00,108.09,108.15,108.01,108.06,13033.0,108.09,108.15,108.01,108.06,13033.0
2019-11-14 13:45:00,108.09,108.11,108.02,108.07,5070.0,108.09,108.11,108.02,108.07,5070.0
2019-11-14 13:50:00,108.06,108.15,108.03,108.1,3250.0,108.06,108.15,108.03,108.1,3250.0
2019-11-14 13:55:00,108.09,108.12,107.94,108.06,11375.0,108.09,108.12,107.94,108.06,11375.0
2019-11-14 14:00:00,107.97,108.17,107.97,108.15,4000.0,107.97,108.17,107.97,108.15,4000.0
2019-11-14 14:05:00,108.17,108.31,108.16,108.26,3704.0,108.17,108.31,108.16,108.26,3704.0
2019-11-14 14:10:00,108.29,108.4,108.27,108.4,6361.0,108.29,108.4,108.27,108.4,6361.0
2019-11-14 14:15:00,108.39,108.5,108.35,108.39,4689.0,108.39,108.5,108.35,108.39,4689.0
2019-11-14 14:20:00,108.39,108.39,108.24,108.24,3500.0,108.39,108.39,108.24,108.24,3500.0
2019-11-14 14:25:00,108.22,108.27,108.21,108.22,4999.0,108.22,108.27,108.21,108.22,4999.0
2019-11-14 14:30:00,108.22,108.27,108.2,108.26,6043.0,108.22,108.27,108.2,108.26,6043.0
2019-11-14 14:35:00,108.25,108.39,108.24,108.36,9024.0,108.25,108.39,108.24,108.36,9024.0
2019-11-14 14:40:00,108.37,108.44,108.37,108.38,5650.0,108.37,108.44,108.37,108.38,5650.0
2019-11-14 14:45:00,108.38,108.5,108.34,108.49,10537.0,108.38,108.5,108.34,108.49,10537.0
2019-11-14 14:50:00,108.53,108.59,108.53,108.56,5300.0,108.53,108.59,108.53,108.56,5300.0
2019-11-14 14:55:00,108.55,108.67,108.55,108.63,4892.0,108.55,108.67,108.55,108.63,4892.0
2019-11-14 15:00:00,108.63,108.69,108.59,108.59,5195.0,108.63,108.69,108.59,108.59,5195.0
2019-11-14 15:05:00,108.6,108.63,108.5,108.61,7752.0,108.6,108.63,108.5,108.61,7752.0
2019-11-14 15:10:00,108.61,108.61,108.45,108.47,6078.0,108.61,108.61,108.45,108.47,6078.0
2019-11-14 15:15:00,108.47,108.53,108.46,108.5,5464.0,108.47,108.53,108.46,108.5,5464.0
2019-11-14 15:20:00,108.51,108.64,108.46,108.62,9682.0,108.51,108.64,108.46,108.62,9682.0
2019-11-14 15:25:00,108.62,108.64,108.51,108.53,5467.0,108.62,108.64,108.51,108.53,5467.0
2019-11-14 15:30:00,108.53,108.68,108.51,108.65,6827.0,108.53,108.68,108.51,108.65,6827.0
2019-11-14 15:35:00,108.64,108.75,108.64,108.72,9129.0,108.64,108.75,108.64,108.72,9129.0
2019-11-14 15:40:00,108.73,108.95,108.72,108.95,12933.0,108.73,108.95,108.72,108.95,12933.0
2019-11-14 15:45:00,108.95,108.96,108.84,108.9,19558.0,108.95,108.96,108.84,108.9,19558.0
2019-11-14 15:50:00,108.92,109.0,108.92,108.96,27396.0,108.92,109.0,108.92,108.96,27396.0
2019-11-14 15:55:00,108.96,108.98,108.68,108.73,68824.0,108.96,108.98,108.68,108.73,68824.0
2019-11-15 09:30:00,109.37,109.37,108.64,108.86,64981.0,109.37,109.37,108.64,108.86,64981.0
2019-11-15 09:35:00,108.56,108.84,108.01,108.1,18028.0,108.56,108.84,108.01,108.1,18028.0
2019-11-15 09:40:00,108.17,108.22,108.03,108.03,3328.0,108.17,108.22,108.03,108.03,3328.0
2019-11-15 09:45:00,108.03,108.09,107.76,108.08,9162.0,108.03,108.09,107.76,108.08,9162.0
2019-11-15 09:50:00,108.13,108.38,108.08,108.28,7376.0,108.13,108.38,108.08,108.28,7376.0
2019-11-15 09:55:00,108.34,108.39,108.2,108.37,3000.0,108.34,108.39,108.2,108.37,3000.0
2019-11-15 10:00:00,108.33,108.5,108.25,108.41,6211.0,108.33,108.5,108.25,108.41,6211.0
2019-11-15 10:05:00,108.37,108.52,108.37,108.41,4200.0,108.37,108.52,108.37,108.41,4200.0
2019-11-15 10:10:00,108.42,108.51,108.4,108.46,10193.0,108.42,108.51,108.4,108.46,10193.0
2019-11-15 10:15:00,108.52,108.52,108.37,108.44,4562.0,108.52,108.52,108.37,108.44,4562.0
2019-11-15 10:20:00,108.4,108.42,108.29,108.36,10375.0,108.4,108.42,108.29,108.36,10375.0
2019-11-15 10:25:00,108.39,108.49,108.39,108.4,3350.0,108.39,108.49,108.39,108.4,3350.0
2019-11-15 10:30:00,108.47,108.48,108.3,108.37,15613.0,108.47,108.48,108.3,108.37,15613.0
2019-11-15 10:35:00,108.42,108.83,108.42,108.83,7587.0,108.42,108.83,108.42,108.83,7587.0
2019-11-15 10:40:00,108.81,108.82,108.7,108.8,5855.0,108.81,108.82,108.7,108.8,5855.0
2019-11-15 10:45:00,108.8,108.82,108.58,108.7,17748.0,108.8,108.82,108.58,108.7,17748.0
2019-11-15 10:50:00,108.69,108.88,108.6,108.83,8314.0,108.69,108.88,108.6,108.83,8314.0
2019-11-15 10:55:00,108.78,108.79,108.7,108.7,5500.0,108.78,108.79,108.7,108.7,5500.0
2019-11-15 11:00:00,108.69,108.78,108.69,108.74,5833.0,108.69,108.78,108.69,108.74,5833.0
2019-11-15 11:05:00,108.77,109.09,108.77,109.02,15661.0,108.77,109.09,108.77,109.02,15661.0
2019-11-15 11:10:00,109.02,109.07,108.78,108.78,4647.0,109.02,109.07,108.78,108.78,4647.0
2019-11-15 11:15:00,108.79,108.92,108.76,108.87,2595.0,108.79,108.92,108.76,108.87,2595.0
2019-11-15 11:20:00,108.86,108.88,108.82,108.82,4977.0,108.86,108.88,108.82,108.82,4977.0
2019-11-15 11:25:00,108.88,108.89,108.8,108.89,3383.0,108.88,108.89,108.8,108.89,3383.0
2019-11-15 11:30:00,108.89,108.89,108.77,108.83,3484.0,108.89,108.89,108.77,108.83,3484.0
2019-11-15 11:35:00,108.82,108.86,108.77,108.85,2662.0,108.82,108.86,108.77,108.85,2662.0
2019-11-15 11:40:00,108.86,108.86,108.78,108.83,3450.0,108.86,108.86,108.78,108.83,3450.0
2019-11-15 11:45:00,108.83,108.83,108.71,108.75,6394.0,108.83,108.83,108.71,108.75,6394.0
2019-11-15 11:50:00,108.77,108.89,108.74,108.89,3392.0,108.77,108.89,108.74,108.89,3392.0
2019-11-15 11:55:00,108.84,109.05,108.8,109.05,13977.0,108.84,109.05,108.8,109.05,13977.0
2019-11-15 12:00:00,109.1,109.31,109.1,109.26,7995.0,109.1,109.31,109.1,109.26,7995.0
2019-11-15 12:05:00,109.23,109.32,109.19,109.32,3323.0,109.23,109.32,109.19,109.32,3323.0
2019-11-15 12:10:00,109.32,109.38,109.32,109.37,3516.0,109.32,109.38,109.32,109.37,3516.0
2019-11-15 12:15:00,109.38,109.38,109.21,109.23,2455.0,109.38,109.38,109.21,109.23,2455.0
2019-11-15 12:20:00,109.24,109.35,109.22,109.31,3587.0,109.24,109.35,109.22,109.31,3587.0
2019-11-15 12:25:00,109.33,109.36,109.28,109.32,4674.0,109.33,109.36,109.28,109.32,4674.0
2019-11-15 12:30:00,109.3,109.32,109.23,109.3,9043.0,109.3,109.32,109.23,109.3,9043.0
2019-11-15 12:35:00,109.31,109.42,109.31,109.4,3460.0,109.31,109.42,109.31,109.4,3460.0
2019-11-15 12:40:00,109.42,109.45,109.35,109.44,9050.0,109.42,109.45,109.35,109.44,9050.0
2019-11-15 12:45:00,109.42,109.43,109.33,109.4,4150.0,109.42,109.43,109.33,109.4,4150.0
2019-11-15 12:50:00,109.37,109.44,109.37,109.39,1700.0,109.37,109.44,109.37,109.39,1700.0
2019-11-15 12:55:00,109.41,109.42,109.3,109.34,3559.0,109.41,109.42,109.3,109.34,3559.0
2019-11-15 13:00:00,109.38,109.38,109.33,109.36,2000.0,109.38,109.38,109.33,109.36,2000.0
2019-11-15 13:05:00,109.35,109.41,109.35,109.4,1943.0,109.35,109.41,109.35,109.4,1943.0
2019-11-15 13:10:00,109.4,109.42,109.38,109.41,1825.0,109.4,109.42,109.38,109.41,1825.0
2019-11-15 13:15:00,109.39,109.42,109.31,109.32,3900.0,109.39,109.42,109.31,109.32,3900.0
2019-11-15 13:20:00,109.32,109.32,109.28,109.32,3133.0,109.32,109.32,109.28,109.32,3133.0
2019-11-15 13:25:00,109.31,109.39,109.29,109.36,3695.0,109.31,109.39,109.29,109.36,3695.0
2019-11-15 13:30:00,109.34,109.44,109.34,109.39,3546.0,109.34,109.44,109.34,109.39,3546.0
2019-11-15 13:35:00,109.38,109.42,109.37,109.41,2416.0,109.38,109.42,109.37,109.41,2416.0
2019-11-15 13:40:00,109.4,109.41,109.35,109.41,2040.0,109.4,109.41,109.35,109.41,2040.0
2019-11-15 13:45:00,109.39,109.39,109.3,109.32,3450.0,109.39,109.39,109.3,109.32,3450.0
2019-11-15 13:50:00,109.29,109.31,109.24,109.25,2100.0,109.29,109.31,109.24,109.25,2100.0
2019-11-15 13:55:00,109.27,109.32,109.07,109.07,3984.0,109.27,109.32,109.07,109.07,3984.0
2019-11-15 14:00:00,109.06,109.2,109.06,109.13,3950.0,109.06,109.2,109.06,109.13,3950.0
2019-11-15 14:05:00,109.12,109.3,109.11,109.26,7244.0,109.12,109.3,109.11,109.26,7244.0
2019-11-15 14:10:00,109.28,109.31,109.22,109.24,8955.0,109.28,109.31,109.22,109.24,8955.0
2019-11-15 14:15:00,109.25,109.25,109.17,109.18,6403.0,109.25,109.25,109.17,109.18,6403.0
2019-11-15 14:20:00,109.18,109.18,109.01,109.01,6389.0,109.18,109.18,109.01,109.01,6389.0
2019-11-15 14:25:00,109.01,109.03,108.85,108.89,6703.0,109.01,109.03,108.85,108.89,6703.0
2019-11-15 14:30:00,108.85,108.89,108.78,108.81,4454.0,108.85,108.89,108.78,108.81,4454.0
2019-11-15 14:35:00,108.8,108.9,108.78,108.9,4999.0,108.8,108.9,108.78,108.9,4999.0
2019-11-15 14:40:00,108.94,109.01,108.86,109.01,3553.0,108.94,109.01,108.86,109.01,3553.0
2019-11-15 14:45:00,109.01,109.07,108.99,109.01,4603.0,109.01,109.07,108.99,109.01,4603.0
2019-11-15 14:50:00,109.01,109.06,109.0,109.04,5374.0,109.01,109.06,109.0,109.04,5374.0
2019-11-15 14:55:00,109.01,109.08,109.01,109.03,4627.0,109.01,109.08,109.01,109.03,4627.0
2019-11-15 15:00:00,109.04,109.04,108.98,109.01,3150.0,109.04,109.04,108.98,109.01,3150.0
2019-11-15 15:05:00,109.05,109.1,108.93,108.93,13595.0,109.05,109.1,108.93,108.93,13595.0
2019-11-15 15:10:00,108.94,108.98,108.94,108.97,4424.0,108.94,108.98,108.94,108.97,4424.0
2019-11-15 15:15:00,108.96,108.96,108.87,108.89,5095.0,108.96,108.96,108.87,108.89,5095.0
2019-11-15 15:20:00,108.87,108.89,108.81,108.84,10792.0,108.87,108.89,108.81,108.84,10792.0
2019-11-15 15:25:00,108.87,108.91,108.83,108.91,9657.0,108.87,108.91,108.83,108.91,9657.0
2019-11-15 15:30:00,108.87,108.87,108.71,108.74,9004.0,108.87,108.87,108.71,108.74,9004.0
2019-11-15 15:35:00,108.75,108.76,108.68,108.68,7077.0,108.75,108.76,108.68,108.68,7077.0
2019-11-15 15:40:00,108.69,108.71,108.64,108.7,8392.0,108.69,108.71,108.64,108.7,8392.0
2019-11-15 15:45:00,108.7,108.81,108.7,108.8,14575.0,108.7,108.81,108.7,108.8,14575.0
2019-11-15 15:50:00,108.81,108.84,108.66,108.74,33538.0,108.81,108.84,108.66,108.74,33538.0
2019-11-15 15:55:00,108.76,108.86,108.71,108.84,77555.0,108.76,108.86,108.71,108.84,77555.0
2019-11-18 09:30:00,108.54,108.92,108.48,108.72,27087.0,108.54,108.92,108.48,108.72,27087.0
2019-11-18 09:35:00,108.77,108.91,108.7,108.9,12701.0,108.77,108.91,108.7,108.9,12701.0
2019-11-18 09:40:00,108.83,108.98,108.76,108.94,3726.0,108.83,108.98,108.76,108.94,3726.0
2019-11-18 09:45:00,108.91,109.45,108.87,109.45,10278.0,108.91,109.45,108.87,109.45,10278.0
2019-11-18 09:50:00,109.41,109.5,109.12,109.24,7950.0,109.41,109.5,109.12,109.24,7950.0
2019-11-18 09:55:00,109.26,109.26,108.82,108.97,8607.0,109.26,109.26,108.82,108.97,8607.0
2019-11-18 10:00:00,108.93,108.97,108.66,108.66,10916.0,108.93,108.97,108.66,108.66,10916.0
2019-11-18 10:05:00,108.68,109.18,108.68,109.11,5929.0,108.68,109.18,108.68,109.11,5929.0
2019-11-18 10:10:00,109.07,109.2,109.02,109.13,6394.0,109.07,109.2,109.02,109.13,6394.0
2019-11-18 10:15:00,109.14,109.15,108.9,108.96,8682.0,109.14,109.15,108.9,108.96,8682.0
2019-11-18 10:20:00,108.95,109.06,108.91,109.0,5018.0,108.95,109.06,108.91,109.0,5018.0
2019-11-18 10:25:00,109.01,109.06,108.83,108.84,7076.0,109.01,109.06,108.83,108.84,7076.0
2019-11-18 10:30:00,108.82,108.99,108.77,108.9,9247.0,108.82,108.99,108.77,108.9,9247.0
2019-11-18 10:35:00,108.92,108.92,108.75,108.81,4177.0,108.92,108.92,108.75,108.81,4177.0
2019-11-18 10:40:00,108.81,108.85,108.62,108.69,7633.0,108.81,108.85,108.62,108.69,7633.0
2019-11-18 10:45:00,108.79,108.84,108.7,108.82,13340.0,108.79,108.84,108.7,108.82,13340.0
2019-11-18 10:50:00,108.83,108.99,108.83,108.96,5146.0,108.83,108.99,108.83,108.96,5146.0
2019-11-18 10:55:00,108.98,109.0,108.91,108.94,3655.0,108.98,109.0,108.91,108.94,3655.0
2019-11-18 11:00:00,108.94,108.96,108.76,108.76,4900.0,108.94,108.96,108.76,108.76,4900.0
2019-11-18 11:05:00,108.77,108.79,108.63,108.65,5146.0,108.77,108.79,108.63,108.65,5146.0
2019-11-18 11:10:00,108.65,108.77,108.61,108.62,8248.0,108.65,108.77,108.61,108.62,8248.0
2019-11-18 11:15:00,108.63,108.69,108.56,108.59,4379.0,108.63,108.69,108.56,108.59,4379.0
2019-11-18 11:20:00,108.61,108.82,108.6,108.82,3906.0,108.61,108.82,108.6,108.82,3906.0
2019-11-18 11:25:00,108.77,108.85,108.73,108.73,4379.0,108.77,108.85,108.73,108.73,4379.0
2019-11-18 11:30:00,108.7,108.78,108.69,108.75,5311.0,108.7,108.78,108.69,108.75,5311.0
2019-11-18 11:35:00,108.73,108.75,108.69,108.69,3896.0,108.73,108.75,108.69,108.69,3896.0
2019-11-18 11:40:00,108.69,108.69,108.58,108.6,5022.0,108.69,108.69,108.58,108.6,5022.0
2019-11-18 11:45:00,108.62,108.62,108.47,108.51,4693.0,108.62,108.62,108.47,108.51,4693.0
2019-11-18 11:50:00,108.49,108.55,108.48,108.54,4354.0,108.49,108.55,108.48,108.54,4354.0
2019-11-18 11:55:00,108.52,108.61,108.52,108.6,2901.0,108.52,108.61,108.52,108.6,2901.0
2019-11-18 12:00:00,108.61,108.61,108.49,108.51,3637.0,108.61,108.61,108.49,108.51,3637.0
2019-11-18 12:05:00,108.52,108.57,108.42,108.42,5172.0,108.52,108.57,108.42,108.42,5172.0
2019-11-18 12:10:00,108.41,108.49,108.41,108.43,3400.0,108.41,108.49,108.41,108.43,3400.0
2019-11-18 12:15:00,108.45,108.53,108.44,108.53,6234.0,108.45,108.53,108.44,108.53,6234.0
2019-11-18 12:20:00,108.53,108.62,108.53,108.61,4454.0,108.53,108.62,108.53,108.61,4454.0
2019-11-18 12:25:00,108.59,108.6,108.47,108.47,5162.0,108.59,108.6,108.47,108.47,5162.0
2019-11-18 12:30:00,108.47,108.56,108.46,108.55,3397.0,108.47,108.56,108.46,108.55,3397.0
2019-11-18 12:35:00,108.54,108.57,108.51,108.54,3354.0,108.54,108.57,108.51,108.54,3354.0
2019-11-18 12:40:00,108.55,108.55,108.34,108.36,6815.0,108.55,108.55,108.34,108.36,6815.0
2019-11-18 12:45:00,108.37,108.44,108.36,108.42,3765.0,108.37,108.44,108.36,108.42,3765.0
2019-11-18 12:50:00,108.43,108.45,108.37,108.38,5424.0,108.43,108.45,108.37,108.38,5424.0
2019-11-18 12:55:00,108.39,108.39,108.33,108.36,3050.0,108.39,108.39,108.33,108.36,3050.0
2019-11-18 13:00:00,108.33,108.38,108.29,108.35,5366.0,108.33,108.38,108.29,108.35,5366.0
2019-11-18 13:05:00,108.37,108.47,108.37,108.47,2900.0,108.37,108.47,108.37,108.47,2900.0
2019-11-18 13:10:00,108.48,108.51,108.47,108.48,3600.0,108.48,108.51,108.47,108.48,3600.0
2019-11-18 13:15:00,108.48,108.51,108.45,108.46,4399.0,108.48,108.51,108.45,108.46,4399.0
2019-11-18 13:20:00,108.47,108.51,108.46,108.46,4073.0,108.47,108.51,108.46,108.46,4073.0
2019-11-18 13:25:00,108.46,108.52,108.46,108.5,5738.0,108.46,108.52,108.46,108.5,5738.0
2019-11-18 13:30:00,108.5,108.51,108.39,108.41,3694.0,108.5,108.51,108.39,108.41,3694.0
2019-11-18 13:35:00,108.4,108.45,108.32,108.43,6547.0,108.4,108.45,108.32,108.43,6547.0
2019-11-18 13:40:00,108.42,108.56,108.41,108.55,4681.0,108.42,108.56,108.41,108.55,4681.0
2019-11-18 13:45:00,108.56,108.56,108.51,108.56,4235.0,108.56,108.56,108.51,108.56,4235.0
2019-11-18 13:50:00,108.55,108.56,108.45,108.5,5186.0,108.55,108.56,108.45,108.5,5186.0
2019-11-18 13:55:00,108.5,108.54,108.48,108.54,6200.0,108.5,108.54,108.48,108.54,6200.0
2019-11-18 14:00:00,108.53,108.53,108.4,108.41,5742.0,108.53,108.53,108.4,108.41,5742.0
2019-11-18 14:05:00,108.43,108.5,108.41,108.48,5173.0,108.43,108.5,108.41,108.48,5173.0
2019-11-18 14:10:00,108.49,108.6,108.48,108.59,5844.0,108.49,108.6,108.48,108.59,5844.0
2019-11-18 14:15:00,108.6,108.75,108.6,108.73,9847.0,108.6,108.75,108.6,108.73,9847.0
2019-11-18 14:20:00,108.74,108.74,108.69,108.73,4397.0,108.74,108.74,108.69,108.73,4397.0
2019-11-18 14:25:00,108.74,108.83,108.72,108.77,6253.0,108.74,108.83,108.72,108.77,6253.0
2019-11-18 14:30:00,108.75,108.76,108.63,108.66,7098.0,108.75,108.76,108.63,108.66,7098.0
2019-11-18 14:35:00,108.65,108.73,108.64,108.64,5223.0,108.65,108.73,108.64,108.64,5223.0
2019-11-18 14:40:00,108.65,108.73,108.61,108.7,5493.0,108.65,108.73,108.61,108.7,5493.0
2019-11-18 14:45:00,108.69,108.69,108.57,108.57,5473.0,108.69,108.69,108.57,108.57,5473.0
2019-11-18 14:50:00,108.57,108.59,108.47,108.48,5855.0,108.57,108.59,108.47,108.48,5855.0
2019-11-18 14:55:00,108.49,108.61,108.47,108.61,7502.0,108.49,108.61,108.47,108.61,7502.0
2019-11-18 15:00:00,108.61,108.71,108.61,108.71,7298.0,108.61,108.71,108.61,108.71,7298.0
2019-11-18 15:05:00,108.7,108.74,108.69,108.72,7171.0,108.7,108.74,108.69,108.72,7171.0
2019-11-18 15:10:00,108.72,108.72,108.6,108.64,6861.0,108.72,108.72,108.6,108.64,6861.0
2019-11-18 15:15:00,108.66,108.79,108.65,108.79,5772.0,108.66,108.79,108.65,108.79,5772.0
2019-11-18 15:20:00,108.79,108.88,108.77,108.88,7937.0,108.79,108.88,108.77,108.88,7937.0
2019-11-18 15:25:00,108.87,108.9,108.75,108.78,11571.0,108.87,108.9,108.75,108.78,11571.0
2019-11-18 15:30:00,108.77,108.8,108.75,108.79,8561.0,108.77,108.8,108.75,108.79,8561.0
2019-11-18 15:35:00,108.79,108.83,108.72,108.8,18184.0,108.79,108.83,108.72,108.8,18184.0
2019-11-18 15:40:00,108.8,108.82,108.76,108.77,20140.0,108.8,108.82,108.76,108.77,20140.0
2019-11-18 15:45:00,108.76,108.89,108.75,108.86,18778.0,108.76,108.89,108.75,108.86,18778.0
2019-11-18 15:50:00,108.85,109.0,108.8,109.0,44996.0,108.85,109.0,108.8,109.0,44996.0
2019-11-18 15:55:00,109.0,109.07,108.91,109.05,90265.0,109.0,109.07,108.91,109.05,90265.0
2019-11-19 09:30:00,108.78,109.02,108.52,108.84,12122.0,108.78,109.02,108.52,108.84,12122.0
2019-11-19 09:35:00,108.85,109.28,108.69,108.7,24303.0,108.85,109.28,108.69,108.7,24303.0
2019-11-19 09:40:00,108.69,108.73,108.46,108.46,1700.0,108.69,108.73,108.46,108.46,1700.0
2019-11-19 09:45:00,108.45,108.45,108.15,108.31,10459.0,108.45,108.45,108.15,108.31,10459.0
2019-11-19 09:50:00,108.26,108.26,107.66,107.8,8872.0,108.26,108.26,107.66,107.8,8872.0
2019-11-19 09:55:00,107.81,108.02,107.56,107.57,10604.0,107.81,108.02,107.56,107.57,10604.0
2019-11-19 10:00:00,107.57,107.64,107.42,107.63,8476.0,107.57,107.64,107.42,107.63,8476.0
2019-11-19 10:05:00,107.61,107.75,107.51,107.51,12524.0,107.61,107.75,107.51,107.51,12524.0
2019-11-19 10:10:00,107.5,107.54,107.03,107.18,12531.0,107.5,107.54,107.03,107.18,12531.0
2019-11-19 10:15:00,107.22,107.33,107.21,107.31,6158.0,107.22,107.33,107.21,107.31,6158.0
2019-11-19 10:20:00,107.32,107.39,107.1,107.1,6873.0,107.32,107.39,107.1,107.1,6873.0
2019-11-19 10:25:00,107.14,107.18,107.02,107.14,9390.0,107.14,107.18,107.02,107.14,9390.0
2019-11-19 10:30:00,107.2,107.38,107.14,107.16,14065.0,107.2,107.38,107.14,107.16,14065.0
2019-11-19 10:35:00,107.15,107.24,106.91,106.91,21186.0,107.15,107.24,106.91,106.91,21186.0
2019-11-19 10:40:00,106.89,106.96,106.87,106.9,4600.0,106.89,106.96,106.87,106.9,4600.0
2019-11-19 10:45:00,106.97,107.0,106.81,106.92,6762.0,106.97,107.0,106.81,106.92,6762.0
2019-11-19 10:50:00,106.97,106.97,106.82,106.89,5799.0,106.97,106.97,106.82,106.89,5799.0
2019-11-19 10:55:00,106.91,107.02,106.86,107.0,11867.0,106.91,107.02,106.86,107.0,11867.0
2019-11-19 11:00:00,106.98,107.01,106.91,106.91,19601.0,106.98,107.01,106.91,106.91,19601.0
2019-11-19 11:05:00,106.91,107.08,106.89,106.96,11510.0,106.91,107.08,106.89,106.96,11510.0
2019-11-19 11:10:00,106.92,106.96,106.85,106.92,18714.0,106.92,106.96,106.85,106.92,18714.0
2019-11-19 11:15:00,106.9,106.98,106.9,106.9,4636.0,106.9,106.98,106.9,106.9,4636.0
2019-11-19 11:20:00,106.92,106.96,106.86,106.88,12651.0,106.92,106.96,106.86,106.88,12651.0
2019-11-19 11:25:00,106.89,106.97,106.87,106.91,4888.0,106.89,106.97,106.87,106.91,4888.0
2019-11-19 11:30:00,106.92,107.08,106.89,106.99,18490.0,106.92,107.08,106.89,106.99,18490.0
2019-11-19 11:35:00,107.06,107.16,106.94,107.15,16276.0,107.06,107.16,106.94,107.15,16276.0
2019-11-19 11:40:00,107.07,107.15,107.04,107.04,6844.0,107.07,107.15,107.04,107.04,6844.0
2019-11-19 11:45:00,107.01,107.08,106.95,107.06,6191.0,107.01,107.08,106.95,107.06,6191.0
2019-11-19 11:50:00,107.12,107.21,107.05,107.13,5119.0,107.12,107.21,107.05,107.13,5119.0
2019-11-19 11:55:00,107.1,107.11,106.94,106.94,5157.0,107.1,107.11,106.94,106.94,5157.0
2019-11-19 12:00:00,106.99,107.02,106.85,106.93,3661.0,106.99,107.02,106.85,106.93,3661.0
2019-11-19 12:05:00,106.9,106.9,106.79,106.8,4719.0,106.9,106.9,106.79,106.8,4719.0
2019-11-19 12:10:00,106.83,106.83,106.68,106.77,6333.0,106.83,106.83,106.68,106.77,6333.0
2019-11-19 12:15:00,106.77,106.95,106.77,106.95,8077.0,106.77,106.95,106.77,106.95,8077.0
2019-11-19 12:20:00,106.95,106.97,106.9,106.93,5671.0,106.95,106.97,106.9,106.93,5671.0
2019-11-19 12:25:00,106.9,106.94,106.88,106.9,2800.0,106.9,106.94,106.88,106.9,2800.0
2019-11-19 12:30:00,106.9,106.91,106.71,106.74,11358.0,106.9,106.91,106.71,106.74,11358.0
2019-11-19 12:35:00,106.81,106.82,106.77,106.8,6311.0,106.81,106.82,106.77,106.8,6311.0
2019-11-19 12:40:00,106.79,106.82,106.76,106.79,4801.0,106.79,106.82,106.76,106.79,4801.0
2019-11-19 12:45:00,106.77,106.88,106.75,106.81,5215.0,106.77,106.88,106.75,106.81,5215.0
2019-11-19 12:50:00,106.83,106.97,106.83,106.94,3104.0,106.83,106.97,106.83,106.94,3104.0
2019-11-19 12:55:00,106.94,107.08,106.94,107.07,3239.0,106.94,107.08,106.94,107.07,3239.0
2019-11-19 13:00:00,107.09,107.13,106.97,107.13,4565.0,107.09,107.13,106.97,107.13,4565.0
2019-11-19 13:05:00,107.17,107.3,107.16,107.27,3500.0,107.17,107.3,107.16,107.27,3500.0
2019-11-19 13:10:00,107.24,107.41,107.21,107.37,5561.0,107.24,107.41,107.21,107.37,5561.0
2019-11-19 13:15:00,107.35,107.4,107.31,107.39,3600.0,107.35,107.4,107.31,107.39,3600.0
2019-11-19 13:20:00,107.39,107.43,107.35,107.37,6200.0,107.39,107.43,107.35,107.37,6200.0
2019-11-19 13:25:00,107.39,107.49,107.38,107.44,4611.0,107.39,107.49,107.38,107.44,4611.0
2019-11-19 13:30:00,107.44,107.55,107.11,107.27,54760.0,107.44,107.55,107.11,107.27,54760.0
2019-11-19 13:35:00,107.26,107.35,107.25,107.25,5200.0,107.26,107.35,107.25,107.25,5200.0
2019-11-19 13:40:00,107.29,107.32,107.05,107.08,6625.0,107.29,107.32,107.05,107.08,6625.0
2019-11-19 13:45:00,107.11,107.11,106.96,107.0,2705.0,107.11,107.11,106.96,107.0,2705.0
2019-11-19 13:50:00,106.97,107.06,106.94,106.98,16872.0,106.97,107.06,106.94,106.98,16872.0
2019-11-19 13:55:00,107.0,107.01,106.95,106.95,5175.0,107.0,107.01,106.95,106.95,5175.0
2019-11-19 14:00:00,106.96,107.07,106.96,106.98,6510.0,106.96,107.07,106.96,106.98,6510.0
2019-11-19 14:05:00,106.99,107.05,106.98,107.01,7150.0,106.99,107.05,106.98,107.01,7150.0
2019-11-19 14:10:00,107.03,107.05,106.97,106.98,4151.0,107.03,107.05,106.97,106.98,4151.0
2019-11-19 14:15:00,106.98,107.02,106.94,106.94,5923.0,106.98,107.02,106.94,106.94,5923.0
2019-11-19 14:20:00,106.92,107.03,106.91,107.03,2850.0,106.92,107.03,106.91,107.03,2850.0
2019-11-19 14:25:00,107.02,107.05,106.98,107.02,9110.0,107.02,107.05,106.98,107.02,9110.0
2019-11-19 14:30:00,106.99,107.02,106.96,106.96,4567.0,106.99,107.02,106.96,106.96,4567.0
2019-11-19 14:35:00,106.96,106.99,106.91,106.94,2100.0,106.96,106.99,106.91,106.94,2100.0
2019-11-19 14:40:00,106.92,107.02,106.92,106.99,4135.0,106.92,107.02,106.92,106.99,4135.0
2019-11-19 14:45:00,107.0,107.04,106.97,106.97,6506.0,107.0,107.04,106.97,106.97,6506.0
2019-11-19 14:50:00,106.99,107.0,106.91,106.91,6323.0,106.99,107.0,106.91,106.91,6323.0
2019-11-19 14:55:00,106.91,107.03,106.9,106.97,4031.0,106.91,107.03,106.9,106.97,4031.0
2019-11-19 15:00:00,107.0,107.05,106.92,106.95,10525.0,107.0,107.05,106.92,106.95,10525.0
2019-11-19 15:05:00,106.95,106.98,106.92,106.94,6535.0,106.95,106.98,106.92,106.94,6535.0
2019-11-19 15:10:00,106.93,106.94,106.75,106.75,9914.0,106.93,106.94,106.75,106.75,9914.0
2019-11-19 15:15:00,106.77,106.8,106.71,106.76,7752.0,106.77,106.8,106.71,106.76,7752.0
2019-11-19 15:20:00,106.76,106.8,106.72,106.75,11701.0,106.76,106.8,106.72,106.75,11701.0
2019-11-19 15:25:00,106.76,106.76,106.59,106.61,10936.0,106.76,106.76,106.59,106.61,10936.0
2019-11-19 15:30:00,106.61,106.78,106.61,106.78,11751.0,106.61,106.78,106.61,106.78,11751.0
2019-11-19 15:35:00,106.77,106.77,106.72,106.75,15259.0,106.77,106.77,106.72,106.75,15259.0
2019-11-19 15:40:00,106.75,106.75,106.66,106.71,10909.0,106.75,106.75,106.66,106.71,10909.0
2019-11-19 15:45:00,106.71,106.75,106.64,106.75,24177.0,106.71,106.75,106.64,106.75,24177.0
2019-11-19 15:50:00,106.75,106.9,106.71,106.84,36360.0,106.75,106.9,106.71,106.84,36360.0
2019-11-19 15:55:00,106.85,106.96,106.82,106.88,70330.0,106.85,106.96,106.82,106.88,70330.0
2019-11-20 09:30:00,107.25,107.47,106.85,107.21,18965.0,107.25,107.47,106.85,107.21,18965.0
2019-11-20 09:35:00,107.12,107.41,107.05,107.23,10773.0,107.12,107.41,107.05,107.23,10773.0
2019-11-20 09:40:00,107.25,107.33,107.07,107.25,14838.0,107.25,107.33,107.07,107.25,14838.0
2019-11-20 09:45:00,107.23,107.67,107.23,107.47,16379.0,107.23,107.67,107.23,107.47,16379.0
2019-11-20 09:50:00,107.54,107.85,107.54,107.84,18881.0,107.54,107.85,107.54,107.84,18881.0
2019-11-20 09:55:00,107.83,107.92,107.64,107.64,15610.0,107.83,107.92,107.64,107.64,15610.0
2019-11-20 10:00:00,107.61,107.93,107.6,107.68,7747.0,107.61,107.93,107.6,107.68,7747.0
2019-11-20 10:05:00,107.73,107.75,107.56,107.56,4900.0,107.73,107.75,107.56,107.56,4900.0
2019-11-20 10:10:00,107.55,107.7,107.49,107.64,21283.0,107.55,107.7,107.49,107.64,21283.0
2019-11-20 10:15:00,107.69,107.96,107.65,107.95,14550.0,107.69,107.96,107.65,107.95,14550.0
2019-11-20 10:20:00,107.94,108.12,107.86,108.12,7687.0,107.94,108.12,107.86,108.12,7687.0
2019-11-20 10:25:00,108.09,108.23,108.01,108.05,20675.0,108.09,108.23,108.01,108.05,20675.0
2019-11-20 10:30:00,108.06,108.3,108.06,108.3,14414.0,108.06,108.3,108.06,108.3,14414.0
2019-11-20 10:35:00,108.35,108.35,108.1,108.1,4200.0,108.35,108.35,108.1,108.1,4200.0
2019-11-20 10:40:00,108.08,108.11,107.93,108.0,4464.0,108.08,108.11,107.93,108.0,4464.0
2019-11-20 10:45:00,108.01,108.07,107.97,108.06,9644.0,108.01,108.07,107.97,108.06,9644.0
2019-11-20 10:50:00,108.08,108.22,108.0,108.17,10527.0,108.08,108.22,108.0,108.17,10527.0
2019-11-20 10:55:00,108.17,108.17,107.95,108.07,4750.0,108.17,108.17,107.95,108.07,4750.0
2019-11-20 11:00:00,108.05,108.15,107.91,107.91,5951.0,108.05,108.15,107.91,107.91,5951.0
2019-11-20 11:05:00,107.95,108.08,107.91,108.06,3430.0,107.95,108.08,107.91,108.06,3430.0
2019-11-20 11:10:00,108.03,108.03,107.86,107.88,3475.0,108.03,108.03,107.86,107.88,3475.0
2019-11-20 11:15:00,107.88,108.01,107.85,107.98,9296.0,107.88,108.01,107.85,107.98,9296.0
2019-11-20 11:20:00,108.04,108.06,107.99,108.01,5200.0,108.04,108.06,107.99,108.01,5200.0
2019-11-20 11:25:00,108.01,108.06,107.99,108.01,2600.0,108.01,108.06,107.99,108.01,2600.0
2019-11-20 11:30:00,107.97,107.98,107.82,107.88,3631.0,107.97,107.98,107.82,107.88,3631.0
2019-11-20 11:35:00,107.9,107.94,107.88,107.93,3464.0,107.9,107.94,107.88,107.93,3464.0
2019-11-20 11:40:00,107.95,107.98,107.83,107.83,4215.0,107.95,107.98,107.83,107.83,4215.0
2019-11-20 11:45:00,107.76,107.76,107.59,107.6,3502.0,107.76,107.76,107.59,107.6,3502.0
2019-11-20 11:50:00,107.6,107.65,107.59,107.65,2610.0,107.6,107.65,107.59,107.65,2610.0
2019-11-20 11:55:00,107.66,107.72,107.61,107.62,3000.0,107.66,107.72,107.61,107.62,3000.0
2019-11-20 12:00:00,107.65,107.73,107.51,107.53,2010.0,107.65,107.73,107.51,107.53,2010.0
2019-11-20 12:05:00,107.56,107.6,107.5,107.6,1811.0,107.56,107.6,107.5,107.6,1811.0
2019-11-20 12:10:00,107.63,107.65,107.56,107.56,2200.0,107.63,107.65,107.56,107.56,2200.0
2019-11-20 12:15:00,107.54,107.59,107.46,107.5,2613.0,107.54,107.59,107.46,107.5,2613.0
2019-11-20 12:20:00,107.51,107.53,107.44,107.53,10218.0,107.51,107.53,107.44,107.53,10218.0
2019-11-20 12:25:00,107.47,107.61,107.47,107.6,2759.0,107.47,107.61,107.47,107.6,2759.0
2019-11-20 12:30:00,107.6,107.63,107.47,107.49,3050.0,107.6,107.63,107.47,107.49,3050.0
2019-11-20 12:35:00,107.49,107.62,107.47,107.54,2409.0,107.49,107.62,107.47,107.54,2409.0
2019-11-20 12:40:00,107.57,107.6,107.51,107.6,1800.0,107.57,107.6,107.51,107.6,1800.0
2019-11-20 12:45:00,107.58,107.58,107.49,107.52,2435.0,107.58,107.58,107.49,107.52,2435.0
2019-11-20 12:50:00,107.52,107.55,107.36,107.42,5958.0,107.52,107.55,107.36,107.42,5958.0
2019-11-20 12:55:00,107.39,107.46,107.04,107.15,31472.0,107.39,107.46,107.04,107.15,31472.0
2019-11-20 13:00:00,107.18,107.2,107.1,107.16,11036.0,107.18,107.2,107.1,107.16,11036.0
2019-11-20 13:05:00,107.12,107.12,106.77,106.79,4718.0,107.12,107.12,106.77,106.79,4718.0
2019-11-20 13:10:00,106.76,106.76,106.53,106.54,6904.0,106.76,106.76,106.53,106.54,6904.0
2019-11-20 13:15:00,106.53,106.68,106.42,106.68,8062.0,106.53,106.68,106.42,106.68,8062.0
2019-11-20 13:20:00,106.69,106.86,106.66,106.66,2527.0,106.69,106.86,106.66,106.66,2527.0
2019-11-20 13:25:00,106.67,106.8,106.61,106.64,5400.0,106.67,106.8,106.61,106.64,5400.0
2019-11-20 13:30:00,106.64,106.75,106.56,106.75,5976.0,106.64,106.75,106.56,106.75,5976.0
2019-11-20 13:35:00,106.69,106.8,106.67,106.7,3367.0,106.69,106.8,106.67,106.7,3367.0
2019-11-20 13:40:00,106.72,106.72,106.6,106.6,3568.0,106.72,106.72,106.6,106.6,3568.0
2019-11-20 13:45:00,106.68,106.78,106.68,106.77,3180.0,106.68,106.78,106.68,106.77,3180.0
2019-11-20 13:50:00,106.77,106.91,106.76,106.81,5800.0,106.77,106.91,106.76,106.81,5800.0
2019-11-20 13:55:00,106.81,106.85,106.59,106.64,3606.0,106.81,106.85,106.59,106.64,3606.0
2019-11-20 14:00:00,106.66,106.7,106.58,106.58,4152.0,106.66,106.7,106.58,106.58,4152.0
2019-11-20 14:05:00,106.64,106.64,106.55,106.63,7970.0,106.64,106.64,106.55,106.63,7970.0
2019-11-20 14:10:00,106.68,106.77,106.67,106.73,2117.0,106.68,106.77,106.67,106.73,2117.0
2019-11-20 14:15:00,106.77,106.85,106.71,106.76,3925.0,106.77,106.85,106.71,106.76,3925.0
2019-11-20 14:20:00,106.76,106.8,106.71,106.79,4687.0,106.76,106.8,106.71,106.79,4687.0
2019-11-20 14:25:00,106.85,106.98,106.85,106.95,3054.0,106.85,106.98,106.85,106.95,3054.0
2019-11-20 14:30:00,106.93,107.04,106.86,106.96,3008.0,106.93,107.04,106.86,106.96,3008.0
2019-11-20 14:35:00,106.96,107.06,106.93,107.05,1809.0,106.96,107.06,106.93,107.05,1809.0
2019-11-20 14:40:00,107.03,107.07,106.91,106.96,2430.0,107.03,107.07,106.91,106.96,2430.0
2019-11-20 14:45:00,106.94,107.01,106.91,106.99,5171.0,106.94,107.01,106.91,106.99,5171.0
2019-11-20 14:50:00,107.0,107.16,106.98,107.16,5911.0,107.0,107.16,106.98,107.16,5911.0
2019-11-20 14:55:00,107.17,107.28,107.15,107.18,4319.0,107.17,107.28,107.15,107.18,4319.0
2019-11-20 15:00:00,107.17,107.28,107.12,107.13,6256.0,107.17,107.28,107.12,107.13,6256.0
2019-11-20 15:05:00,107.15,107.25,107.14,107.25,3806.0,107.15,107.25,107.14,107.25,3806.0
2019-11-20 15:10:00,107.26,107.29,107.15,107.21,4300.0,107.26,107.29,107.15,107.21,4300.0
2019-11-20 15:15:00,107.21,107.25,107.07,107.09,5545.0,107.21,107.25,107.07,107.09,5545.0
2019-11-20 15:20:00,107.08,107.16,107.07,107.16,5592.0,107.08,107.16,107.07,107.16,5592.0
2019-11-20 15:25:00,107.15,107.17,107.08,107.09,7762.0,107.15,107.17,107.08,107.09,7762.0
2019-11-20 15:30:00,107.09,107.18,106.99,107.17,10746.0,107.09,107.18,106.99,107.17,10746.0
2019-11-20 15:35:00,107.14,107.18,107.1,107.13,8697.0,107.14,107.18,107.1,107.13,8697.0
2019-11-20 15:40:00,107.13,107.22,107.12,107.19,10912.0,107.13,107.22,107.12,107.19,10912.0
2019-11-20 15:45:00,107.19,107.19,107.12,107.12,11798.0,107.19,107.19,107.12,107.12,11798.0
2019-11-20 15:50:00,107.11,107.19,106.95,107.19,50544.0,107.11,107.19,106.95,107.19,50544.0
2019-11-20 15:55:00,107.22,107.27,107.14,107.25,75863.0,107.22,107.27,107.14,107.25,75863.0
2019-11-21 09:30:00,107.32,107.83,107.0,107.83,10643.0,107.32,107.83,107.0,107.83,10643.0
2019-11-21 09:35:00,107.64,108.79,107.64,108.71,30302.0,107.64,108.79,107.64,108.71,30302.0
2019-11-21 09:40:00,108.71,109.49,108.66,109.16,42715.0,108.71,109.49,108.66,109.16,42715.0
2019-11-21 09:45:00,109.29,109.33,108.55,108.9,10721.0,109.29,109.33,108.55,108.9,10721.0
2019-11-21 09:50:00,108.94,109.27,108.93,109.11,9171.0,108.94,109.27,108.93,109.11,9171.0
2019-11-21 09:55:00,109.24,109.36,108.96,109.12,14421.0,109.24,109.36,108.96,109.12,14421.0
2019-11-21 10:00:00,109.11,109.17,108.77,108.8,11987.0,109.11,109.17,108.77,108.8,11987.0
2019-11-21 10:05:00,108.75,108.77,108.51,108.63,9078.0,108.75,108.77,108.51,108.63,9078.0
2019-11-21 10:10:00,108.66,108.79,108.59,108.76,21906.0,108.66,108.79,108.59,108.76,21906.0
2019-11-21 10:15:00,108.78,108.78,108.61,108.7,22095.0,108.78,108.78,108.61,108.7,22095.0
2019-11-21 10:20:00,108.66,108.68,108.44,108.57,10747.0,108.66,108.68,108.44,108.57,10747.0
2019-11-21 10:25:00,108.52,108.7,108.52,108.57,7008.0,108.52,108.7,108.52,108.57,7008.0
2019-11-21 10:30:00,108.56,108.91,108.45,108.91,18063.0,108.56,108.91,108.45,108.91,18063.0
2019-11-21 10:35:00,108.88,108.91,108.68,108.79,9469.0,108.88,108.91,108.68,108.79,9469.0
2019-11-21 10:40:00,108.79,108.82,108.63,108.69,7378.0,108.79,108.82,108.63,108.69,7378.0
2019-11-21 10:45:00,108.67,108.79,108.66,108.71,11893.0,108.67,108.79,108.66,108.71,11893.0
2019-11-21 10:50:00,108.73,108.8,108.41,108.54,8243.0,108.73,108.8,108.41,108.54,8243.0
2019-11-21 10:55:00,108.52,108.63,108.4,108.63,6045.0,108.52,108.63,108.4,108.63,6045.0
2019-11-21 11:00:00,108.57,108.62,108.19,108.3,5021.0,108.57,108.62,108.19,108.3,5021.0
2019-11-21 11:05:00,108.3,108.44,108.3,108.38,4200.0,108.3,108.44,108.3,108.38,4200.0
2019-11-21 11:10:00,108.4,108.4,108.22,108.24,9573.0,108.4,108.4,108.22,108.24,9573.0
2019-11-21 11:15:00,108.23,108.23,107.9,107.9,6253.0,108.23,108.23,107.9,107.9,6253.0
2019-11-21 11:20:00,107.92,108.04,107.81,107.81,4243.0,107.92,108.04,107.81,107.81,4243.0
2019-11-21 11:25:00,107.85,107.95,107.79,107.79,4500.0,107.85,107.95,107.79,107.79,4500.0
2019-11-21 11:30:00,107.81,107.9,107.71,107.74,3800.0,107.81,107.9,107.71,107.74,3800.0
2019-11-21 11:35:00,107.76,107.79,107.66,107.72,5415.0,107.76,107.79,107.66,107.72,5415.0
2019-11-21 11:40:00,107.73,107.9,107.71,107.89,11326.0,107.73,107.9,107.71,107.89,11326.0
2019-11-21 11:45:00,107.91,108.4,107.91,108.08,11947.0,107.91,108.4,107.91,108.08,11947.0
2019-11-21 11:50:00,108.05,108.11,107.94,108.01,5248.0,108.05,108.11,107.94,108.01,5248.0
2019-11-21 11:55:00,108.01,108.22,108.0,108.11,7248.0,108.01,108.22,108.0,108.11,7248.0
2019-11-21 12:00:00,108.07,108.11,108.02,108.1,1800.0,108.07,108.11,108.02,108.1,1800.0
2019-11-21 12:05:00,108.11,108.29,108.11,108.28,2650.0,108.11,108.29,108.11,108.28,2650.0
2019-11-21 12:10:00,108.28,108.52,108.28,108.35,11289.0,108.28,108.52,108.28,108.35,11289.0
2019-11-21 12:15:00,108.35,108.41,108.13,108.34,6642.0,108.35,108.41,108.13,108.34,6642.0
2019-11-21 12:20:00,108.29,108.36,108.15,108.36,4100.0,108.29,108.36,108.15,108.36,4100.0
2019-11-21 12:25:00,108.4,108.52,108.4,108.5,6861.0,108.4,108.52,108.4,108.5,6861.0
2019-11-21 12:30:00,108.47,108.49,108.11,108.11,11536.0,108.47,108.49,108.11,108.11,11536.0
2019-11-21 12:35:00,108.13,108.23,108.06,108.08,10864.0,108.13,108.23,108.06,108.08,10864.0
2019-11-21 12:40:00,108.09,108.25,108.06,108.1,8419.0,108.09,108.25,108.06,108.1,8419.0
2019-11-21 12:45:00,108.11,108.11,107.97,108.0,9736.0,108.11,108.11,107.97,108.0,9736.0
2019-11-21 12:50:00,107.97,108.04,107.95,107.99,5995.0,107.97,108.04,107.95,107.99,5995.0
2019-11-21 12:55:00,107.95,108.0,107.94,107.97,7407.0,107.95,108.0,107.94,107.97,7407.0
2019-11-21 13:00:00,107.98,108.11,107.96,108.01,22669.0,107.98,108.11,107.96,108.01,22669.0
2019-11-21 13:05:00,108.02,108.2,108.02,108.06,5173.0,108.02,108.2,108.02,108.06,5173.0
2019-11-21 13:10:00,108.01,108.06,107.89,107.89,2850.0,108.01,108.06,107.89,107.89,2850.0
2019-11-21 13:15:00,107.87,107.98,107.87,107.96,3300.0,107.87,107.98,107.87,107.96,3300.0
2019-11-21 13:20:00,107.94,108.05,107.92,107.96,12795.0,107.94,108.05,107.92,107.96,12795.0
2019-11-21 13:25:00,107.96,107.96,107.84,107.84,2065.0,107.96,107.96,107.84,107.84,2065.0
2019-11-21 13:30:00,107.84,107.92,107.83,107.84,3700.0,107.84,107.92,107.83,107.84,3700.0
2019-11-21 13:35:00,107.82,107.9,107.8,107.9,5034.0,107.82,107.9,107.8,107.9,5034.0
2019-11-21 13:40:00,107.91,107.96,107.86,107.87,4280.0,107.91,107.96,107.86,107.87,4280.0
2019-11-21 13:45:00,107.89,107.9,107.84,107.88,5414.0,107.89,107.9,107.84,107.88,5414.0
2019-11-21 13:50:00,107.88,107.9,107.82,107.82,3400.0,107.88,107.9,107.82,107.82,3400.0
2019-11-21 13:55:00,107.82,107.87,107.78,107.87,4563.0,107.82,107.87,107.78,107.87,4563.0
2019-11-21 14:00:00,107.88,107.91,107.74,107.78,8558.0,107.88,107.91,107.74,107.78,8558.0
2019-11-21 14:05:00,107.75,107.9,107.75,107.83,6026.0,107.75,107.9,107.75,107.83,6026.0
2019-11-21 14:10:00,107.81,107.9,107.8,107.87,2839.0,107.81,107.9,107.8,107.87,2839.0
2019-11-21 14:15:00,107.85,107.9,107.74,107.74,2792.0,107.85,107.9,107.74,107.74,2792.0
2019-11-21 14:20:00,107.76,107.81,107.73,107.8,4065.0,107.76,107.81,107.73,107.8,4065.0
2019-11-21 14:25:00,107.8,107.86,107.79,107.82,3300.0,107.8,107.86,107.79,107.82,3300.0
2019-11-21 14:30:00,107.84,107.9,107.84,107.88,3592.0,107.84,107.9,107.84,107.88,3592.0
2019-11-21 14:35:00,107.87,107.9,107.85,107.88,3039.0,107.87,107.9,107.85,107.88,3039.0
2019-11-21 14:40:00,107.85,107.87,107.82,107.84,7125.0,107.85,107.87,107.82,107.84,7125.0
2019-11-21 14:45:00,107.84,107.88,107.79,107.88,17630.0,107.84,107.88,107.79,107.88,17630.0
2019-11-21 14:50:00,107.88,107.91,107.8,107.87,43740.0,107.88,107.91,107.8,107.87,43740.0
2019-11-21 14:55:00,107.89,107.9,107.72,107.78,6689.0,107.89,107.9,107.72,107.78,6689.0
2019-11-21 15:00:00,107.8,107.88,107.77,107.77,8007.0,107.8,107.88,107.77,107.77,8007.0
2019-11-21 15:05:00,107.74,107.81,107.71,107.77,5257.0,107.74,107.81,107.71,107.77,5257.0
2019-11-21 15:10:00,107.78,107.82,107.76,107.79,5259.0,107.78,107.82,107.76,107.79,5259.0
2019-11-21 15:15:00,107.8,107.86,107.76,107.85,6925.0,107.8,107.86,107.76,107.85,6925.0
2019-11-21 15:20:00,107.85,107.87,107.82,107.85,9166.0,107.85,107.87,107.82,107.85,9166.0
2019-11-21 15:25:00,107.85,107.88,107.78,107.79,16996.0,107.85,107.88,107.78,107.79,16996.0
2019-11-21 15:30:00,107.79,107.79,107.66,107.66,8084.0,107.79,107.79,107.66,107.66,8084.0
2019-11-21 15:35:00,107.68,107.78,107.66,107.75,13385.0,107.68,107.78,107.66,107.75,13385.0
2019-11-21 15:40:00,107.75,108.01,107.74,107.99,42969.0,107.75,108.01,107.74,107.99,42969.0
2019-11-21 15:45:00,107.99,108.03,107.81,107.82,58337.0,107.99,108.03,107.81,107.82,58337.0
2019-11-21 15:50:00,107.81,107.81,107.66,107.66,73520.0,107.81,107.81,107.66,107.66,73520.0
2019-11-21 15:55:00,107.67,108.01,107.65,107.99,128121.0,107.67,108.01,107.65,107.99,128121.0
2019-11-22 09:30:00,108.52,108.76,108.17,108.57,22737.0,108.52,108.76,108.17,108.57,22737.0
2019-11-22 09:35:00,108.59,109.23,108.52,108.9,23588.0,108.59,109.23,108.52,108.9,23588.0
2019-11-22 09:40:00,108.95,109.5,108.9,109.41,18740.0,108.95,109.5,108.9,109.41,18740.0
2019-11-22 09:45:00,109.49,109.66,109.08,109.59,50224.0,109.49,109.66,109.08,109.59,50224.0
2019-11-22 09:50:00,109.59,110.16,109.48,109.5,54740.0,109.59,110.16,109.48,109.5,54740.0
2019-11-22 09:55:00,109.48,109.68,108.83,108.94,26745.0,109.48,109.68,108.83,108.94,26745.0
2019-11-22 10:00:00,108.94,109.06,108.53,108.62,19802.0,108.94,109.06,108.53,108.62,19802.0
2019-11-22 10:05:00,108.68,108.83,108.53,108.57,16973.0,108.68,108.83,108.53,108.57,16973.0
2019-11-22 10:10:00,108.54,108.83,108.28,108.5,31953.0,108.54,108.83,108.28,108.5,31953.0
2019-11-22 10:15:00,108.58,108.99,108.57,108.81,23069.0,108.58,108.99,108.57,108.81,23069.0
2019-11-22 10:20:00,108.79,109.03,108.54,108.73,48405.0,108.79,109.03,108.54,108.73,48405.0
2019-11-22 10:25:00,108.72,108.97,108.54,108.55,14695.0,108.72,108.97,108.54,108.55,14695.0
2019-11-22 10:30:00,108.55,108.55,108.03,108.36,17815.0,108.55,108.55,108.03,108.36,17815.0
2019-11-22 10:35:00,108.37,108.74,108.36,108.53,20381.0,108.37,108.74,108.36,108.53,20381.0
2019-11-22 10:40:00,108.54,108.61,108.2,108.24,22550.0,108.54,108.61,108.2,108.24,22550.0
2019-11-22 10:45:00,108.22,108.48,108.22,108.25,15461.0,108.22,108.48,108.22,108.25,15461.0
2019-11-22 10:50:00,108.25,108.36,108.2,108.34,11067.0,108.25,108.36,108.2,108.34,11067.0
2019-11-22 10:55:00,108.32,108.45,108.29,108.45,3400.0,108.32,108.45,108.29,108.45,3400.0
2019-11-22 11:00:00,108.45,108.55,108.27,108.38,6374.0,108.45,108.55,108.27,108.38,6374.0
2019-11-22 11:05:00,108.36,108.46,108.18,108.4,4510.0,108.36,108.46,108.18,108.4,4510.0
2019-11-22 11:10:00,108.48,108.62,108.46,108.62,2899.0,108.48,108.62,108.46,108.62,2899.0
2019-11-22 11:15:00,108.71,108.71,108.4,108.4,25607.0,108.71,108.71,108.4,108.4,25607.0
2019-11-22 11:20:00,108.4,108.56,108.35,108.53,9868.0,108.4,108.56,108.35,108.53,9868.0
2019-11-22 11:25:00,108.5,108.51,108.31,108.37,8202.0,108.5,108.51,108.31,108.37,8202.0
2019-11-22 11:30:00,108.4,108.54,108.33,108.34,5121.0,108.4,108.54,108.33,108.34,5121.0
2019-11-22 11:35:00,108.36,108.43,108.27,108.3,7477.0,108.36,108.43,108.27,108.3,7477.0
2019-11-22 11:40:00,108.26,108.28,108.15,108.18,6077.0,108.26,108.28,108.15,108.18,6077.0
2019-11-22 11:45:00,108.22,108.33,108.17,108.33,4601.0,108.22,108.33,108.17,108.33,4601.0
2019-11-22 11:50:00,108.33,108.36,108.28,108.3,5305.0,108.33,108.36,108.28,108.3,5305.0
2019-11-22 11:55:00,108.3,108.5,108.2,108.21,12602.0,108.3,108.5,108.2,108.21,12602.0
2019-11-22 12:00:00,108.22,108.42,108.19,108.42,12553.0,108.22,108.42,108.19,108.42,12553.0
2019-11-22 12:05:00,108.41,108.51,108.31,108.35,8666.0,108.41,108.51,108.31,108.35,8666.0
2019-11-22 12:10:00,108.35,108.58,108.3,108.49,8978.0,108.35,108.58,108.3,108.49,8978.0
2019-11-22 12:15:00,108.49,108.56,108.31,108.32,12276.0,108.49,108.56,108.31,108.32,12276.0
2019-11-22 12:20:00,108.32,108.38,108.27,108.33,15890.0,108.32,108.38,108.27,108.33,15890.0
2019-11-22 12:25:00,108.33,108.44,108.33,108.35,13624.0,108.33,108.44,108.33,108.35,13624.0
2019-11-22 12:30:00,108.37,108.37,108.13,108.15,13142.0,108.37,108.37,108.13,108.15,13142.0
2019-11-22 12:35:00,108.15,108.26,108.13,108.24,9060.0,108.15,108.26,108.13,108.24,9060.0
2019-11-22 12:40:00,108.23,108.28,108.19,108.27,19567.0,108.23,108.28,108.19,108.27,19567.0
2019-11-22 12:45:00,108.27,108.27,108.23,108.23,11790.0,108.27,108.27,108.23,108.23,11790.0
2019-11-22 12:50:00,108.23,108.29,108.18,108.18,10821.0,108.23,108.29,108.18,108.18,10821.0
2019-11-22 12:55:00,108.21,108.31,108.19,108.23,12039.0,108.21,108.31,108.19,108.23,12039.0
2019-11-22 13:00:00,108.23,108.24,108.1,108.15,9105.0,108.23,108.24,108.1,108.15,9105.0
2019-11-22 13:05:00,108.16,108.18,108.04,108.07,8935.0,108.16,108.18,108.04,108.07,8935.0
2019-11-22 13:10:00,108.07,108.27,108.07,108.27,5276.0,108.07,108.27,108.07,108.27,5276.0
2019-11-22 13:15:00,108.25,108.37,108.25,108.36,13713.0,108.25,108.37,108.25,108.36,13713.0
2019-11-22 13:20:00,108.36,108.36,108.29,108.33,6850.0,108.36,108.36,108.29,108.33,6850.0
2019-11-22 13:25:00,108.34,108.43,108.32,108.34,7102.0,108.34,108.43,108.32,108.34,7102.0
2019-11-22 13:30:00,108.34,108.38,108.23,108.23,9050.0,108.34,108.38,108.23,108.23,9050.0
2019-11-22 13:35:00,108.23,108.38,108.19,108.36,9850.0,108.23,108.38,108.19,108.36,9850.0
2019-11-22 13:40:00,108.36,108.41,108.35,108.39,11240.0,108.36,108.41,108.35,108.39,11240.0
2019-11-22 13:45:00,108.4,108.42,108.38,108.38,12896.0,108.4,108.42,108.38,108.38,12896.0
2019-11-22 13:50:00,108.38,108.38,108.17,108.22,4538.0,108.38,108.38,108.17,108.22,4538.0
2019-11-22 13:55:00,108.21,108.36,108.19,108.33,7185.0,108.21,108.36,108.19,108.33,7185.0
2019-11-22 14:00:00,108.34,108.42,108.31,108.32,13547.0,108.34,108.42,108.31,108.32,13547.0
2019-11-22 14:05:00,108.31,108.46,108.31,108.46,5348.0,108.31,108.46,108.31,108.46,5348.0
2019-11-22 14:10:00,108.46,108.46,108.3,108.33,8721.0,108.46,108.46,108.3,108.33,8721.0
2019-11-22 14:15:00,108.34,108.62,108.34,108.51,55489.0,108.34,108.62,108.34,108.51,55489.0
2019-11-22 14:20:00,108.49,108.52,108.41,108.5,7307.0,108.49,108.52,108.41,108.5,7307.0
2019-11-22 14:25:00,108.5,108.52,108.3,108.3,33206.0,108.5,108.52,108.3,108.3,33206.0
2019-11-22 14:30:00,108.32,108.53,108.32,108.48,21035.0,108.32,108.53,108.32,108.48,21035.0
2019-11-22 14:35:00,108.52,108.52,108.46,108.5,11540.0,108.52,108.52,108.46,108.5,11540.0
2019-11-22 14:40:00,108.49,108.53,108.47,108.48,23008.0,108.49,108.53,108.47,108.48,23008.0
2019-11-22 14:45:00,108.49,108.59,108.47,108.48,20313.0,108.49,108.59,108.47,108.48,20313.0
2019-11-22 14:50:00,108.49,109.02,108.49,108.81,26339.0,108.49,109.02,108.49,108.81,26339.0
2019-11-22 14:55:00,108.78,108.91,108.72,108.77,7946.0,108.78,108.91,108.72,108.77,7946.0
2019-11-22 15:00:00,108.82,108.87,108.74,108.83,9685.0,108.82,108.87,108.74,108.83,9685.0
2019-11-22 15:05:00,108.81,108.98,108.81,108.97,17723.0,108.81,108.98,108.81,108.97,17723.0
2019-11-22 15:10:00,108.95,108.95,108.88,108.94,9184.0,108.95,108.95,108.88,108.94,9184.0
2019-11-22 15:15:00,108.93,109.01,108.9,108.94,16265.0,108.93,109.01,108.9,108.94,16265.0
2019-11-22 15:20:00,108.94,109.02,108.93,108.96,15145.0,108.94,109.02,108.93,108.96,15145.0
2019-11-22 15:25:00,108.95,108.97,108.83,108.88,13206.0,108.95,108.97,108.83,108.88,13206.0
2019-11-22 15:30:00,108.88,108.98,108.87,108.92,16266.0,108.88,108.98,108.87,108.92,16266.0
2019-11-22 15:35:00,108.92,108.92,108.73,108.83,20989.0,108.92,108.92,108.73,108.83,20989.0
2019-11-22 15:40:00,108.83,109.02,108.82,109.0,37421.0,108.83,109.02,108.82,109.0,37421.0
2019-11-22 15:45:00,108.99,109.09,108.89,109.06,74083.0,108.99,109.09,108.89,109.06,74083.0
2019-11-22 15:50:00,109.04,109.15,108.92,109.08,117732.0,109.04,109.15,108.92,109.08,117732.0
2019-11-22 15:55:00,109.08,109.21,108.99,109.04,156121.0,109.08,109.21,108.99,109.04,156121.0
2019-11-25 09:30:00,109.83,110.77,109.75,110.57,80532.0,109.83,110.77,109.75,110.57,80532.0
2019-11-25 09:35:00,110.53,110.84,110.17,110.66,61451.0,110.53,110.84,110.17,110.66,61451.0
2019-11-25 09:40:00,110.64,110.88,110.41,110.88,53729.0,110.64,110.88,110.41,110.88,53729.0
2019-11-25 09:45:00,110.89,111.5,110.85,111.42,60244.0,110.89,111.5,110.85,111.42,60244.0
2019-11-25 09:50:00,111.48,111.6,111.14,111.45,37973.0,111.48,111.6,111.14,111.45,37973.0
2019-11-25 09:55:00,111.49,111.92,111.4,111.75,64568.0,111.49,111.92,111.4,111.75,64568.0
2019-11-25 10:00:00,111.75,112.0,111.66,112.0,53380.0,111.75,112.0,111.66,112.0,53380.0
2019-11-25 10:05:00,111.96,112.04,111.69,111.87,46226.0,111.96,112.04,111.69,111.87,46226.0
2019-11-25 10:10:00,111.84,112.12,111.73,112.12,36892.0,111.84,112.12,111.73,112.12,36892.0
2019-11-25 10:15:00,112.15,112.35,111.91,111.92,30240.0,112.15,112.35,111.91,111.92,30240.0
2019-11-25 10:20:00,111.93,112.27,111.87,112.19,24622.0,111.93,112.27,111.87,112.19,24622.0
2019-11-25 10:25:00,112.22,112.3,112.1,112.22,56485.0,112.22,112.3,112.1,112.22,56485.0
2019-11-25 10:30:00,112.21,112.67,112.19,112.45,45642.0,112.21,112.67,112.19,112.45,45642.0
2019-11-25 10:35:00,112.44,112.57,112.27,112.49,26293.0,112.44,112.57,112.27,112.49,26293.0
2019-11-25 10:40:00,112.51,112.68,112.2,112.2,20104.0,112.51,112.68,112.2,112.2,20104.0
2019-11-25 10:45:00,112.23,112.4,112.13,112.15,19883.0,112.23,112.4,112.13,112.15,19883.0
2019-11-25 10:50:00,112.19,112.35,112.02,112.2,18840.0,112.19,112.35,112.02,112.2,18840.0
2019-11-25 10:55:00,112.15,112.36,112.1,112.22,14458.0,112.15,112.36,112.1,112.22,14458.0
2019-11-25 11:00:00,112.23,112.47,112.17,112.47,14907.0,112.23,112.47,112.17,112.47,14907.0
2019-11-25 11:05:00,112.4,112.46,112.22,112.27,13061.0,112.4,112.46,112.22,112.27,13061.0
2019-11-25 11:10:00,112.23,112.51,112.22,112.5,19738.0,112.23,112.51,112.22,112.5,19738.0
2019-11-25 11:15:00,112.51,112.68,112.39,112.58,55152.0,112.51,112.68,112.39,112.58,55152.0
2019-11-25 11:20:00,112.57,112.64,112.4,112.57,27206.0,112.57,112.64,112.4,112.57,27206.0
2019-11-25 11:25:00,112.56,112.58,112.38,112.52,49351.0,112.56,112.58,112.38,112.52,49351.0
2019-11-25 11:30:00,112.5,112.64,112.48,112.62,14915.0,112.5,112.64,112.48,112.62,14915.0
2019-11-25 11:35:00,112.61,112.72,112.26,112.29,25304.0,112.61,112.72,112.26,112.29,25304.0
2019-11-25 11:40:00,112.28,112.37,112.24,112.28,30243.0,112.28,112.37,112.24,112.28,30243.0
2019-11-25 11:45:00,112.29,112.34,112.18,112.18,21796.0,112.29,112.34,112.18,112.18,21796.0
2019-11-25 11:50:00,112.18,112.28,111.99,112.05,33070.0,112.18,112.28,111.99,112.05,33070.0
2019-11-25 11:55:00,112.04,112.15,111.88,111.91,56285.0,112.04,112.15,111.88,111.91,56285.0
2019-11-25 12:00:00,111.88,112.16,111.88,112.13,32013.0,111.88,112.16,111.88,112.13,32013.0
2019-11-25 12:05:00,112.15,112.17,111.93,111.96,16380.0,112.15,112.17,111.93,111.96,16380.0
2019-11-25 12:10:00,111.95,112.01,111.8,111.86,11800.0,111.95,112.01,111.8,111.86,11800.0
2019-11-25 12:15:00,111.88,112.17,111.87,112.04,10616.0,111.88,112.17,111.87,112.04,10616.0
2019-11-25 12:20:00,112.02,112.09,111.98,112.08,9400.0,112.02,112.09,111.98,112.08,9400.0
2019-11-25 12:25:00,112.1,112.42,112.04,112.4,30888.0,112.1,112.42,112.04,112.4,30888.0
2019-11-25 12:30:00,112.37,112.37,112.15,112.29,17952.0,112.37,112.37,112.15,112.29,17952.0
2019-11-25 12:35:00,112.24,112.43,112.21,112.29,23678.0,112.24,112.43,112.21,112.29,23678.0
2019-11-25 12:40:00,112.3,112.47,112.3,112.47,7187.0,112.3,112.47,112.3,112.47,7187.0
2019-11-25 12:45:00,112.45,112.49,112.33,112.43,62852.0,112.45,112.49,112.33,112.43,62852.0
2019-11-25 12:50:00,112.43,112.45,112.17,112.36,20701.0,112.43,112.45,112.17,112.36,20701.0
2019-11-25 12:55:00,112.38,112.41,112.27,112.34,20401.0,112.38,112.41,112.27,112.34,20401.0
2019-11-25 13:00:00,112.34,112.34,112.16,112.29,30383.0,112.34,112.34,112.16,112.29,30383.0
2019-11-25 13:05:00,112.27,112.31,112.2,112.25,19221.0,112.27,112.31,112.2,112.25,19221.0
2019-11-25 13:10:00,112.25,112.25,112.14,112.23,10711.0,112.25,112.25,112.14,112.23,10711.0
2019-11-25 13:15:00,112.23,112.23,112.05,112.2,17500.0,112.23,112.23,112.05,112.2,17500.0
2019-11-25 13:20:00,112.2,112.26,112.15,112.26,15291.0,112.2,112.26,112.15,112.26,15291.0
2019-11-25 13:25:00,112.23,112.25,112.16,112.25,31310.0,112.23,112.25,112.16,112.25,31310.0
2019-11-25 13:30:00,112.25,112.26,112.08,112.16,24150.0,112.25,112.26,112.08,112.16,24150.0
2019-11-25 13:35:00,112.18,112.29,112.11,112.29,14537.0,112.18,112.29,112.11,112.29,14537.0
2019-11-25 13:40:00,112.27,112.64,112.27,112.62,14266.0,112.27,112.64,112.27,112.62,14266.0
2019-11-25 13:45:00,112.67,112.69,112.52,112.53,8954.0,112.67,112.69,112.52,112.53,8954.0
2019-11-25 13:50:00,112.52,112.7,112.49,112.61,23935.0,112.52,112.7,112.49,112.61,23935.0
2019-11-25 13:55:00,112.63,113.21,112.62,113.15,42784.0,112.63,113.21,112.62,113.15,42784.0
2019-11-25 14:00:00,113.15,113.35,113.11,113.17,34276.0,113.15,113.35,113.11,113.17,34276.0
2019-11-25 14:05:00,113.18,113.19,112.63,112.8,34951.0,113.18,113.19,112.63,112.8,34951.0
2019-11-25 14:10:00,112.8,112.84,112.63,112.78,22170.0,112.8,112.84,112.63,112.78,22170.0
2019-11-25 14:15:00,112.76,112.82,112.7,112.73,15133.0,112.76,112.82,112.7,112.73,15133.0
2019-11-25 14:20:00,112.73,112.73,112.53,112.64,10700.0,112.73,112.73,112.53,112.64,10700.0
2019-11-25 14:25:00,112.62,112.62,112.38,112.39,10531.0,112.62,112.62,112.38,112.39,10531.0
2019-11-25 14:30:00,112.39,112.51,112.39,112.48,11989.0,112.39,112.51,112.39,112.48,11989.0
2019-11-25 14:35:00,112.47,112.58,112.39,112.54,9394.0,112.47,112.58,112.39,112.54,9394.0
2019-11-25 14:40:00,112.55,112.65,112.51,112.56,10150.0,112.55,112.65,112.51,112.56,10150.0
2019-11-25 14:45:00,112.54,112.67,112.52,112.67,16926.0,112.54,112.67,112.52,112.67,16926.0
2019-11-25 14:50:00,112.68,112.83,112.57,112.57,32186.0,112.68,112.83,112.57,112.57,32186.0
2019-11-25 14:55:00,112.56,112.61,112.41,112.5,37300.0,112.56,112.61,112.41,112.5,37300.0
2019-11-25 15:00:00,112.5,112.6,112.49,112.59,12967.0,112.5,112.6,112.49,112.59,12967.0
2019-11-25 15:05:00,112.59,112.59,112.45,112.47,21167.0,112.59,112.59,112.45,112.47,21167.0
2019-11-25 15:10:00,112.45,112.6,112.45,112.59,19851.0,112.45,112.6,112.45,112.59,19851.0
2019-11-25 15:15:00,112.59,112.66,112.56,112.63,18773.0,112.59,112.66,112.56,112.63,18773.0
2019-11-25 15:20:00,112.64,112.68,112.57,112.65,44158.0,112.64,112.68,112.57,112.65,44158.0
2019-11-25 15:25:00,112.67,112.77,112.63,112.63,22609.0,112.67,112.77,112.63,112.63,22609.0
2019-11-25 15:30:00,112.63,112.64,112.48,112.49,23578.0,112.63,112.64,112.48,112.49,23578.0
2019-11-25 15:35:00,112.49,112.64,112.49,112.6,49179.0,112.49,112.64,112.49,112.6,49179.0
2019-11-25 15:40:00,112.59,112.78,112.56,112.71,64705.0,112.59,112.78,112.56,112.71,64705.0
2019-11-25 15:45:00,112.71,112.72,112.46,112.54,50941.0,112.71,112.72,112.46,112.54,50941.0
2019-11-25 15:50:00,112.53,112.56,112.42,112.5,70063.0,112.53,112.56,112.42,112.5,70063.0
2019-11-25 15:55:00,112.5,112.54,112.39,112.46,151554.0,112.5,112.54,112.39,112.46,151554.0
2019-11-26 09:30:00,95.81,98.98,95.05,95.38,1261653.0,95.81,98.98,95.05,95.38,1261653.0
2019-11-26 09:35:00,95.38,95.38,94.55,95.05,743563.0,95.38,95.38,94.55,95.05,743563.0
2019-11-26 09:40:00,95.06,95.06,93.25,93.71,675743.0,95.06,95.06,93.25,93.71,675743.0
2019-11-26 09:45:00,93.75,94.5,93.37,94.39,506119.0,93.75,94.5,93.37,94.39,506119.0
2019-11-26 09:50:00,94.42,94.93,93.75,93.86,596222.0,94.42,94.93,93.75,93.86,596222.0
2019-11-26 09:55:00,93.85,94.98,93.84,94.9,487105.0,93.85,94.98,93.84,94.9,487105.0
2019-11-26 10:00:00,94.89,94.9,94.06,94.25,358909.0,94.89,94.9,94.06,94.25,358909.0
2019-11-26 10:05:00,94.23,95.03,93.91,94.89,549348.0,94.23,95.03,93.91,94.89,549348.0
2019-11-26 10:10:00,94.91,95.1,94.22,95.02,421551.0,94.91,95.1,94.22,95.02,421551.0
2019-11-26 10:15:00,95.0,95.21,94.55,94.75,246878.0,95.0,95.21,94.55,94.75,246878.0
2019-11-26 10:20:00,94.76,95.12,94.69,94.83,435219.0,94.76,95.12,94.69,94.83,435219.0
2019-11-26 10:25:00,94.84,95.36,94.8,95.14,233664.0,94.84,95.36,94.8,95.14,233664.0
2019-11-26 10:30:00,95.15,97.0,95.13,96.77,616181.0,95.15,97.0,95.13,96.77,616181.0
2019-11-26 10:35:00,96.76,97.1,96.29,96.82,669006.0,96.76,97.1,96.29,96.82,669006.0
2019-11-26 10:40:00,96.84,97.35,96.19,96.2,469378.0,96.84,97.35,96.19,96.2,469378.0
2019-11-26 10:45:00,96.24,96.5,95.83,96.14,298048.0,96.24,96.5,95.83,96.14,298048.0
2019-11-26 10:50:00,96.16,96.41,95.84,95.91,294556.0,96.16,96.41,95.84,95.91,294556.0
2019-11-26 10:55:00,95.91,95.92,95.5,95.56,198586.0,95.91,95.92,95.5,95.56,198586.0
2019-11-26 11:00:00,95.55,95.75,95.5,95.7,216915.0,95.55,95.75,95.5,95.7,216915.0
2019-11-26 11:05:00,95.72,95.89,95.51,95.7,133340.0,95.72,95.89,95.51,95.7,133340.0
2019-11-26 11:10:00,95.7,95.7,95.25,95.4,259572.0,95.7,95.7,95.25,95.4,259572.0
2019-11-26 11:15:00,95.42,95.48,95.22,95.4,122170.0,95.42,95.48,95.22,95.4,122170.0
2019-11-26 11:20:00,95.4,96.13,95.35,95.68,201280.0,95.4,96.13,95.35,95.68,201280.0
2019-11-26 11:25:00,95.68,96.24,95.67,95.93,139237.0,95.68,96.24,95.67,95.93,139237.0
2019-11-26 11:30:00,95.93,95.93,95.4,95.61,139684.0,95.93,95.93,95.4,95.61,139684.0
2019-11-26 11:35:00,95.64,95.69,95.4,95.59,67457.0,95.64,95.69,95.4,95.59,67457.0
2019-11-26 11:40:00,95.56,95.68,95.15,95.22,152192.0,95.56,95.68,95.15,95.22,152192.0
2019-11-26 11:45:00,95.21,95.56,95.0,95.46,204954.0,95.21,95.56,95.0,95.46,204954.0
2019-11-26 11:50:00,95.5,95.58,95.26,95.27,84888.0,95.5,95.58,95.26,95.27,84888.0
2019-11-26 11:55:00,95.26,95.3,95.12,95.16,64035.0,95.26,95.3,95.12,95.16,64035.0
2019-11-26 12:00:00,95.15,95.16,94.5,94.54,230637.0,95.15,95.16,94.5,94.54,230637.0
2019-11-26 12:05:00,94.54,94.7,94.42,94.5,116026.0,94.54,94.7,94.42,94.5,116026.0
2019-11-26 12:10:00,94.5,94.75,94.48,94.53,109309.0,94.5,94.75,94.48,94.53,109309.0
2019-11-26 12:15:00,94.54,94.54,93.97,94.05,255315.0,94.54,94.54,93.97,94.05,255315.0
2019-11-26 12:20:00,94.04,94.15,93.89,94.11,155484.0,94.04,94.15,93.89,94.11,155484.0
2019-11-26 12:25:00,94.13,94.4,94.05,94.39,137950.0,94.13,94.4,94.05,94.39,137950.0
2019-11-26 12:30:00,94.39,94.49,93.85,93.86,173249.0,94.39,94.49,93.85,93.86,173249.0
2019-11-26 12:35:00,93.85,93.96,93.59,93.9,228439.0,93.85,93.96,93.59,93.9,228439.0
2019-11-26 12:40:00,93.91,94.15,93.76,93.8,162290.0,93.91,94.15,93.76,93.8,162290.0
2019-11-26 12:45:00,93.8,94.22,93.79,93.93,101816.0,93.8,94.22,93.79,93.93,101816.0
2019-11-26 12:50:00,93.93,94.15,93.92,94.12,100447.0,93.93,94.15,93.92,94.12,100447.0
2019-11-26 12:55:00,94.11,94.32,93.8,93.84,198699.0,94.11,94.32,93.8,93.84,198699.0
2019-11-26 13:00:00,93.82,93.99,93.81,93.85,123950.0,93.82,93.99,93.81,93.85,123950.0
2019-11-26 13:05:00,93.86,93.86,93.62,93.65,140836.0,93.86,93.86,93.62,93.65,140836.0
2019-11-26 13:10:00,93.65,93.67,93.5,93.62,156653.0,93.65,93.67,93.5,93.62,156653.0
2019-11-26 13:15:00,93.61,93.61,93.3,93.32,215530.0,93.61,93.61,93.3,93.32,215530.0
2019-11-26 13:20:00,93.37,93.92,93.33,93.88,167422.0,93.37,93.92,93.33,93.88,167422.0
2019-11-26 13:25:00,93.89,94.25,93.56,94.19,149234.0,93.89,94.25,93.56,94.19,149234.0
2019-11-26 13:30:00,94.2,94.21,93.43,93.64,129837.0,94.2,94.21,93.43,93.64,129837.0
2019-11-26 13:35:00,93.65,93.65,93.35,93.35,124566.0,93.65,93.65,93.35,93.35,124566.0
2019-11-26 13:40:00,93.35,93.49,93.04,93.22,211388.0,93.35,93.49,93.04,93.22,211388.0
2019-11-26 13:45:00,93.24,93.37,92.73,92.84,255568.0,93.24,93.37,92.73,92.84,255568.0
2019-11-26 13:50:00,92.83,93.28,92.64,93.14,254520.0,92.83,93.28,92.64,93.14,254520.0
2019-11-26 13:55:00,93.12,93.39,93.01,93.37,145279.0,93.12,93.39,93.01,93.37,145279.0
2019-11-26 14:00:00,93.35,93.37,92.87,93.06,162907.0,93.35,93.37,92.87,93.06,162907.0
2019-11-26 14:05:00,93.06,93.43,93.01,93.31,125905.0,93.06,93.43,93.01,93.31,125905.0
2019-11-26 14:10:00,93.26,93.88,93.26,93.76,156105.0,93.26,93.88,93.26,93.76,156105.0
2019-11-26 14:15:00,93.79,93.98,93.71,93.83,162343.0,93.79,93.98,93.71,93.83,162343.0
2019-11-26 14:20:00,93.82,93.83,93.17,93.41,138489.0,93.82,93.83,93.17,93.41,138489.0
2019-11-26 14:25:00,93.41,93.67,93.31,93.59,111670.0,93.41,93.67,93.31,93.59,111670.0
2019-11-26 14:30:00,93.58,94.14,93.54,94.06,191554.0,93.58,94.14,93.54,94.06,191554.0
2019-11-26 14:35:00,94.06,94.8,94.06,94.75,200457.0,94.06,94.8,94.06,94.75,200457.0
2019-11-26 14:40:00,94.76,94.8,93.76,94.68,270960.0,94.76,94.8,93.76,94.68,270960.0
2019-11-26 14:45:00,94.68,94.78,94.39,94.67,145064.0,94.68,94.78,94.39,94.67,145064.0
2019-11-26 14:50:00,94.7,94.73,94.17,94.5,89111.0,94.7,94.73,94.17,94.5,89111.0
2019-11-26 14:55:00,94.5,94.62,94.13,94.4,85205.0,94.5,94.62,94.13,94.4,85205.0
2019-11-26 15:00:00,94.39,94.39,93.67,93.7,158707.0,94.39,94.39,93.67,93.7,158707.0
2019-11-26 15:05:00,93.7,94.21,93.63,94.08,187964.0,93.7,94.21,93.63,94.08,187964.0
2019-11-26 15:10:00,94.1,94.26,94.03,94.12,67318.0,94.1,94.26,94.03,94.12,67318.0
2019-11-26 15:15:00,94.12,94.33,93.82,93.99,159331.0,94.12,94.33,93.82,93.99,159331.0
2019-11-26 15:20:00,93.98,94.01,93.74,93.95,123274.0,93.98,94.01,93.74,93.95,123274.0
2019-11-26 15:25:00,93.95,94.1,93.81,93.83,105714.0,93.95,94.1,93.81,93.83,105714.0
2019-11-26 15:30:00,93.84,94.01,93.82,93.98,103114.0,93.84,94.01,93.82,93.98,103114.0
2019-11-26 15:35:00,93.98,94.25,93.95,93.98,163623.0,93.98,94.25,93.95,93.98,163623.0
2019-11-26 15:40:00,93.98,94.12,93.65,93.75,189378.0,93.98,94.12,93.65,93.75,189378.0
2019-11-26 15:45:00,93.75,93.87,93.55,93.64,224771.0,93.75,93.87,93.55,93.64,224771.0
2019-11-26 15:50:00,93.64,93.8,93.44,93.52,347284.0,93.64,93.8,93.44,93.52,347284.0
2019-11-26 15:55:00,93.52,95.42,93.41,95.34,873087.0,93.52,95.42,93.41,95.34,873087.0
2019-11-27 09:30:00,94.62,94.68,93.45,94.1,331344.0,94.62,94.68,93.45,94.1,331344.0
2019-11-27 09:35:00,94.13,94.46,93.5,94.09,214140.0,94.13,94.46,93.5,94.09,214140.0
2019-11-27 09:40:00,94.09,94.1,93.6,93.61,198043.0,94.09,94.1,93.6,93.61,198043.0
2019-11-27 09:45:00,93.61,94.15,93.5,93.54,269603.0,93.61,94.15,93.5,93.54,269603.0
2019-11-27 09:50:00,93.56,93.76,93.25,93.56,298538.0,93.56,93.76,93.25,93.56,298538.0
2019-11-27 09:55:00,93.56,93.56,93.04,93.2,174429.0,93.56,93.56,93.04,93.2,174429.0
2019-11-27 10:00:00,93.2,93.54,93.1,93.48,151257.0,93.2,93.54,93.1,93.48,151257.0
2019-11-27 10:05:00,93.52,93.97,93.51,93.63,188272.0,93.52,93.97,93.51,93.63,188272.0
2019-11-27 10:10:00,93.63,93.97,93.59,93.75,89624.0,93.63,93.97,93.59,93.75,89624.0
2019-11-27 10:15:00,93.77,94.1,93.75,93.94,115650.0,93.77,94.1,93.75,93.94,115650.0
2019-11-27 10:20:00,93.94,94.13,93.82,93.82,68595.0,93.94,94.13,93.82,93.82,68595.0
2019-11-27 10:25:00,93.83,93.91,93.78,93.83,47644.0,93.83,93.91,93.78,93.83,47644.0
2019-11-27 10:30:00,93.83,94.31,93.82,93.9,132195.0,93.83,94.31,93.82,93.9,132195.0
2019-11-27 10:35:00,93.92,94.07,93.83,93.94,59213.0,93.92,94.07,93.83,93.94,59213.0
2019-11-27 10:40:00,93.94,93.99,93.66,93.74,68034.0,93.94,93.99,93.66,93.74,68034.0
2019-11-27 10:45:00,93.72,93.9,93.61,93.77,65175.0,93.72,93.9,93.61,93.77,65175.0
2019-11-27 10:50:00,93.76,93.76,93.62,93.66,32635.0,93.76,93.76,93.62,93.66,32635.0
2019-11-27 10:55:00,93.65,93.7,93.62,93.68,55960.0,93.65,93.7,93.62,93.68,55960.0
2019-11-27 11:00:00,93.7,93.7,93.64,93.65,64786.0,93.7,93.7,93.64,93.65,64786.0
2019-11-27 11:05:00,93.65,93.66,93.51,93.54,48130.0,93.65,93.66,93.51,93.54,48130.0
2019-11-27 11:10:00,93.55,93.8,93.54,93.69,53496.0,93.55,93.8,93.54,93.69,53496.0
2019-11-27 11:15:00,93.69,93.74,93.63,93.73,35006.0,93.69,93.74,93.63,93.73,35006.0
2019-11-27 11:20:00,93.73,93.73,93.61,93.69,24305.0,93.73,93.73,93.61,93.69,24305.0
2019-11-27 11:25:00,93.68,93.82,93.64,93.68,30418.0,93.68,93.82,93.64,93.68,30418.0
2019-11-27 11:30:00,93.69,93.72,93.55,93.63,81660.0,93.69,93.72,93.55,93.63,81660.0
2019-11-27 11:35:00,93.63,93.75,93.58,93.75,44427.0,93.63,93.75,93.58,93.75,44427.0
2019-11-27 11:40:00,93.71,93.95,93.71,93.88,58105.0,93.71,93.95,93.71,93.88,58105.0
2019-11-27 11:45:00,93.87,93.94,93.75,93.92,35731.0,93.87,93.94,93.75,93.92,35731.0
2019-11-27 11:50:00,93.93,94.1,93.91,93.93,70644.0,93.93,94.1,93.91,93.93,70644.0
2019-11-27 11:55:00,93.95,94.04,93.85,93.98,45408.0,93.95,94.04,93.85,93.98,45408.0
2019-11-27 12:00:00,93.98,94.02,93.9,93.92,27332.0,93.98,94.02,93.9,93.92,27332.0
2019-11-27 12:05:00,93.93,93.96,93.8,93.81,25763.0,93.93,93.96,93.8,93.81,25763.0
2019-11-27 12:10:00,93.81,94.05,93.81,93.99,43581.0,93.81,94.05,93.81,93.99,43581.0
2019-11-27 12:15:00,93.97,94.03,93.93,93.95,23574.0,93.97,94.03,93.93,93.95,23574.0
2019-11-27 12:20:00,93.95,94.01,93.94,93.95,36327.0,93.95,94.01,93.94,93.95,36327.0
2019-11-27 12:25:00,93.95,94.13,93.95,94.01,50235.0,93.95,94.13,93.95,94.01,50235.0
2019-11-27 12:30:00,94.02,94.08,94.01,94.06,35680.0,94.02,94.08,94.01,94.06,35680.0
2019-11-27 12:35:00,94.09,94.09,94.0,94.02,24990.0,94.09,94.09,94.0,94.02,24990.0
2019-11-27 12:40:00,94.02,94.1,94.02,94.07,22303.0,94.02,94.1,94.02,94.07,22303.0
2019-11-27 12:45:00,94.06,94.2,94.04,94.17,44868.0,94.06,94.2,94.04,94.17,44868.0
2019-11-27 12:50:00,94.17,94.24,94.12,94.23,58745.0,94.17,94.24,94.12,94.23,58745.0
2019-11-27 12:55:00,94.23,94.23,94.13,94.2,31239.0,94.23,94.23,94.13,94.2,31239.0
2019-11-27 13:00:00,94.2,94.2,94.08,94.09,45141.0,94.2,94.2,94.08,94.09,45141.0
2019-11-27 13:05:00,94.08,94.18,94.08,94.16,23912.0,94.08,94.18,94.08,94.16,23912.0
2019-11-27 13:10:00,94.16,94.35,94.16,94.34,41778.0,94.16,94.35,94.16,94.34,41778.0
2019-11-27 13:15:00,94.33,94.34,94.14,94.16,32883.0,94.33,94.34,94.14,94.16,32883.0
2019-11-27 13:20:00,94.16,94.3,94.12,94.14,41917.0,94.16,94.3,94.12,94.14,41917.0
2019-11-27 13:25:00,94.14,94.15,94.01,94.07,34596.0,94.14,94.15,94.01,94.07,34596.0
2019-11-27 13:30:00,94.06,94.07,93.9,93.98,109966.0,94.06,94.07,93.9,93.98,109966.0
2019-11-27 13:35:00,93.98,94.19,93.98,94.07,47237.0,93.98,94.19,93.98,94.07,47237.0
2019-11-27 13:40:00,94.09,94.15,93.93,93.94,30538.0,94.09,94.15,93.93,93.94,30538.0
2019-11-27 13:45:00,93.94,94.03,93.93,93.97,28908.0,93.94,94.03,93.93,93.97,28908.0
2019-11-27 13:50:00,93.97,94.07,93.95,94.05,33151.0,93.97,94.07,93.95,94.05,33151.0
2019-11-27 13:55:00,94.06,94.09,94.0,94.01,22755.0,94.06,94.09,94.0,94.01,22755.0
2019-11-27 14:00:00,94.01,94.03,93.84,93.89,36970.0,94.01,94.03,93.84,93.89,36970.0
2019-11-27 14:05:00,93.88,93.94,93.81,93.81,28818.0,93.88,93.94,93.81,93.81,28818.0
2019-11-27 14:10:00,93.82,93.83,93.69,93.77,38358.0,93.82,93.83,93.69,93.77,38358.0
2019-11-27 14:15:00,93.79,93.79,93.56,93.59,52872.0,93.79,93.79,93.56,93.59,52872.0
2019-11-27 14:20:00,93.59,93.66,93.55,93.64,38890.0,93.59,93.66,93.55,93.64,38890.0
2019-11-27 14:25:00,93.64,93.66,93.56,93.57,31107.0,93.64,93.66,93.56,93.57,31107.0
2019-11-27 14:30:00,93.58,93.58,93.37,93.39,68566.0,93.58,93.58,93.37,93.39,68566.0
2019-11-27 14:35:00,93.39,93.64,93.36,93.56,49879.0,93.39,93.64,93.36,93.56,49879.0
2019-11-27 14:40:00,93.58,93.58,93.4,93.42,27676.0,93.58,93.58,93.4,93.42,27676.0
2019-11-27 14:45:00,93.42,93.57,93.39,93.46,48538.0,93.42,93.57,93.39,93.46,48538.0
2019-11-27 14:50:00,93.48,93.49,93.37,93.4,18827.0,93.48,93.49,93.37,93.4,18827.0
2019-11-27 14:55:00,93.39,93.45,93.35,93.42,31349.0,93.39,93.45,93.35,93.42,31349.0
2019-11-27 15:00:00,93.41,93.45,93.36,93.42,33369.0,93.41,93.45,93.36,93.42,33369.0
2019-11-27 15:05:00,93.42,93.49,93.4,93.42,44883.0,93.42,93.49,93.4,93.42,44883.0
2019-11-27 15:10:00,93.42,93.49,93.41,93.42,26068.0,93.42,93.49,93.41,93.42,26068.0
2019-11-27 15:15:00,93.42,93.5,93.42,93.49,50531.0,93.42,93.5,93.42,93.49,50531.0
2019-11-27 15:20:00,93.49,93.54,93.36,93.38,81920.0,93.49,93.54,93.36,93.38,81920.0
2019-11-27 15:25:00,93.38,93.38,93.22,93.23,92801.0,93.38,93.38,93.22,93.23,92801.0
2019-11-27 15:30:00,93.23,93.23,93.12,93.19,95420.0,93.23,93.23,93.12,93.19,95420.0
2019-11-27 15:35:00,93.19,93.22,93.09,93.1,74922.0,93.19,93.22,93.09,93.1,74922.0
2019-11-27 15:40:00,93.11,93.25,93.1,93.15,87208.0,93.11,93.25,93.1,93.15,87208.0
2019-11-27 15:45:00,93.15,93.2,93.1,93.1,127700.0,93.15,93.2,93.1,93.1,127700.0
2019-11-27 15:50:00,93.1,93.27,93.06,93.25,179884.0,93.1,93.27,93.06,93.25,179884.0
2019-11-27 15:55:00,93.27,93.3,92.85,93.03,503936.0,93.27,93.3,92.85,93.03,503936.0
2019-11-29 09:30:00,92.76,93.05,92.63,93.05,91733.0,92.76,93.05,92.63,93.05,91733.0
2019-11-29 09:35:00,93.05,93.05,92.36,92.39,77321.0,93.05,93.05,92.36,92.39,77321.0
2019-11-29 09:40:00,92.39,92.82,92.27,92.67,43903.0,92.39,92.82,92.27,92.67,43903.0
2019-11-29 09:45:00,92.66,92.71,92.09,92.21,93395.0,92.66,92.71,92.09,92.21,93395.0
2019-11-29 09:50:00,92.19,92.3,92.06,92.3,58218.0,92.19,92.3,92.06,92.3,58218.0
2019-11-29 09:55:00,92.26,92.31,92.21,92.23,50647.0,92.26,92.31,92.21,92.23,50647.0
2019-11-29 10:00:00,92.23,92.39,92.15,92.22,62481.0,92.23,92.39,92.15,92.22,62481.0
2019-11-29 10:05:00,92.22,92.29,92.2,92.2,22200.0,92.22,92.29,92.2,92.2,22200.0
2019-11-29 10:10:00,92.21,92.3,92.03,92.1,85078.0,92.21,92.3,92.03,92.1,85078.0
2019-11-29 10:15:00,92.11,92.11,91.51,91.63,209497.0,92.11,92.11,91.51,91.63,209497.0
2019-11-29 10:20:00,91.7,91.8,91.5,91.62,51206.0,91.7,91.8,91.5,91.62,51206.0
2019-11-29 10:25:00,91.64,92.01,91.62,91.66,46782.0,91.64,92.01,91.62,91.66,46782.0
2019-11-29 10:30:00,91.67,91.8,91.57,91.75,39989.0,91.67,91.8,91.57,91.75,39989.0
2019-11-29 10:35:00,91.77,91.97,91.77,91.94,32750.0,91.77,91.97,91.77,91.94,32750.0
2019-11-29 10:40:00,91.96,91.96,91.77,91.88,30420.0,91.96,91.96,91.77,91.88,30420.0
2019-11-29 10:45:00,91.85,91.85,91.72,91.84,16818.0,91.85,91.85,91.72,91.84,16818.0
2019-11-29 10:50:00,91.84,91.84,91.76,91.82,18066.0,91.84,91.84,91.76,91.82,18066.0
2019-11-29 10:55:00,91.81,91.87,91.63,91.71,35603.0,91.81,91.87,91.63,91.71,35603.0
2019-11-29 11:00:00,91.7,91.85,91.65,91.69,20305.0,91.7,91.85,91.65,91.69,20305.0
2019-11-29 11:05:00,91.69,91.98,91.69,91.82,34228.0,91.69,91.98,91.69,91.82,34228.0
2019-11-29 11:10:00,91.82,91.9,91.71,91.82,55888.0,91.82,91.9,91.71,91.82,55888.0
2019-11-29 11:15:00,91.81,91.88,91.74,91.84,28181.0,91.81,91.88,91.74,91.84,28181.0
2019-11-29 11:20:00,91.85,91.9,91.77,91.9,27026.0,91.85,91.9,91.77,91.9,27026.0
2019-11-29 11:25:00,91.87,92.03,91.85,91.89,56692.0,91.87,92.03,91.85,91.89,56692.0
2019-11-29 11:30:00,91.89,92.05,91.87,91.87,33667.0,91.89,92.05,91.87,91.87,33667.0
2019-11-29 11:35:00,91.85,91.85,91.56,91.61,60212.0,91.85,91.85,91.56,91.61,60212.0
2019-11-29 11:40:00,91.61,91.64,91.25,91.41,104772.0,91.61,91.64,91.25,91.41,104772.0
2019-11-29 11:45:00,91.42,91.56,91.39,91.56,34306.0,91.42,91.56,91.39,91.56,34306.0
2019-11-29 11:50:00,91.52,91.57,91.35,91.36,25055.0,91.52,91.57,91.35,91.36,25055.0
2019-11-29 11:55:00,91.36,91.43,91.2,91.4,45152.0,91.36,91.43,91.2,91.4,45152.0
2019-11-29 12:00:00,91.4,91.63,91.4,91.63,24327.0,91.4,91.63,91.4,91.63,24327.0
2019-11-29 12:05:00,91.65,91.66,91.55,91.56,27445.0,91.65,91.66,91.55,91.56,27445.0
2019-11-29 12:10:00,91.56,91.77,91.54,91.67,21527.0,91.56,91.77,91.54,91.67,21527.0
2019-11-29 12:15:00,91.67,91.7,91.54,91.57,25516.0,91.67,91.7,91.54,91.57,25516.0
2019-11-29 12:20:00,91.59,91.8,91.58,91.72,34990.0,91.59,91.8,91.58,91.72,34990.0
2019-11-29 12:25:00,91.73,91.76,91.63,91.7,16814.0,91.73,91.76,91.63,91.7,16814.0
2019-11-29 12:30:00,91.7,91.74,91.57,91.62,61582.0,91.7,91.74,91.57,91.62,61582.0
2019-11-29 12:35:00,91.61,91.84,91.45,91.48,63885.0,91.61,91.84,91.45,91.48,63885.0
2019-11-29 12:40:00,91.45,91.57,91.4,91.4,46781.0,91.45,91.57,91.4,91.4,46781.0
2019-11-29 12:45:00,91.41,91.52,91.4,91.47,34286.0,91.41,91.52,91.4,91.47,34286.0
2019-11-29 12:50:00,91.46,91.54,91.38,91.48,98838.0,91.46,91.54,91.38,91.48,98838.0
2019-11-29 12:55:00,91.49,91.53,91.28,91.4,180807.0,91.49,91.53,91.28,91.4,180807.0
2019-12-02 09:30:00,91.59,91.59,91.05,91.23,248282.0,91.59,91.59,91.05,91.23,248282.0
2019-12-02 09:35:00,91.2,91.23,90.66,90.77,112638.0,91.2,91.23,90.66,90.77,112638.0
2019-12-02 09:40:00,90.75,90.76,90.4,90.5,95567.0,90.75,90.76,90.4,90.5,95567.0
2019-12-02 09:45:00,90.54,90.62,90.1,90.32,75939.0,90.54,90.62,90.1,90.32,75939.0
2019-12-02 09:50:00,90.3,90.3,89.78,90.05,192945.0,90.3,90.3,89.78,90.05,192945.0
2019-12-02 09:55:00,90.09,90.33,89.75,90.31,164835.0,90.09,90.33,89.75,90.31,164835.0
2019-12-02 10:00:00,90.28,90.3,89.46,89.71,147499.0,90.28,90.3,89.46,89.71,147499.0
2019-12-02 10:05:00,89.72,90.02,89.65,89.98,145471.0,89.72,90.02,89.65,89.98,145471.0
2019-12-02 10:10:00,89.98,90.08,89.85,89.91,62557.0,89.98,90.08,89.85,89.91,62557.0
2019-12-02 10:15:00,89.94,90.25,89.86,90.23,76792.0,89.94,90.25,89.86,90.23,76792.0
2019-12-02 10:20:00,90.22,90.33,89.91,89.99,232644.0,90.22,90.33,89.91,89.99,232644.0
2019-12-02 10:25:00,90.0,90.01,89.59,89.89,89774.0,90.0,90.01,89.59,89.89,89774.0
2019-12-02 10:30:00,89.89,89.99,89.71,89.94,133390.0,89.89,89.99,89.71,89.94,133390.0
2019-12-02 10:35:00,89.94,89.94,89.71,89.89,49558.0,89.94,89.94,89.71,89.89,49558.0
2019-12-02 10:40:00,89.89,89.91,89.7,89.71,58787.0,89.89,89.91,89.7,89.71,58787.0
2019-12-02 10:45:00,89.7,89.78,89.62,89.65,50606.0,89.7,89.78,89.62,89.65,50606.0
2019-12-02 10:50:00,89.64,89.7,89.61,89.66,31671.0,89.64,89.7,89.61,89.66,31671.0
2019-12-02 10:55:00,89.65,89.7,89.46,89.46,88492.0,89.65,89.7,89.46,89.46,88492.0
2019-12-02 11:00:00,89.47,89.59,89.41,89.45,88445.0,89.47,89.59,89.41,89.45,88445.0
2019-12-02 11:05:00,89.44,89.73,89.41,89.69,63995.0,89.44,89.73,89.41,89.69,63995.0
2019-12-02 11:10:00,89.69,90.08,89.69,90.06,50185.0,89.69,90.08,89.69,90.06,50185.0
2019-12-02 11:15:00,90.08,90.08,89.81,89.83,23388.0,90.08,90.08,89.81,89.83,23388.0
2019-12-02 11:20:00,89.83,89.91,89.73,89.77,97065.0,89.83,89.91,89.73,89.77,97065.0
2019-12-02 11:25:00,89.77,89.88,89.69,89.85,36893.0,89.77,89.88,89.69,89.85,36893.0
2019-12-02 11:30:00,89.84,89.9,89.52,89.58,85041.0,89.84,89.9,89.52,89.58,85041.0
2019-12-02 11:35:00,89.59,89.85,89.59,89.84,22349.0,89.59,89.85,89.59,89.84,22349.0
2019-12-02 11:40:00,89.83,89.85,89.66,89.67,150711.0,89.83,89.85,89.66,89.67,150711.0
2019-12-02 11:45:00,89.67,89.89,89.65,89.74,248398.0,89.67,89.89,89.65,89.74,248398.0
2019-12-02 11:50:00,89.75,89.79,89.69,89.74,43091.0,89.75,89.79,89.69,89.74,43091.0
2019-12-02 11:55:00,89.74,89.77,89.51,89.55,37593.0,89.74,89.77,89.51,89.55,37593.0
2019-12-02 12:00:00,89.56,89.59,89.5,89.52,26799.0,89.56,89.59,89.5,89.52,26799.0
2019-12-02 12:05:00,89.53,89.54,89.43,89.48,71476.0,89.53,89.54,89.43,89.48,71476.0
2019-12-02 12:10:00,89.48,89.54,89.44,89.49,29484.0,89.48,89.54,89.44,89.49,29484.0
2019-12-02 12:15:00,89.48,89.51,89.44,89.46,16878.0,89.48,89.51,89.44,89.46,16878.0
2019-12-02 12:20:00,89.46,89.6,89.45,89.48,31693.0,89.46,89.6,89.45,89.48,31693.0
2019-12-02 12:25:00,89.5,89.56,89.4,89.47,41275.0,89.5,89.56,89.4,89.47,41275.0
2019-12-02 12:30:00,89.47,89.55,89.33,89.37,62231.0,89.47,89.55,89.33,89.37,62231.0
2019-12-02 12:35:00,89.37,89.48,89.36,89.44,37417.0,89.37,89.48,89.36,89.44,37417.0
2019-12-02 12:40:00,89.41,89.42,89.22,89.38,59190.0,89.41,89.42,89.22,89.38,59190.0
2019-12-02 12:45:00,89.37,89.41,89.17,89.23,64665.0,89.37,89.41,89.17,89.23,64665.0
2019-12-02 12:50:00,89.23,89.48,89.22,89.38,47041.0,89.23,89.48,89.22,89.38,47041.0
2019-12-02 12:55:00,89.37,89.42,89.3,89.31,26318.0,89.37,89.42,89.3,89.31,26318.0
2019-12-02 13:00:00,89.33,89.62,89.32,89.49,46631.0,89.33,89.62,89.32,89.49,46631.0
2019-12-02 13:05:00,89.5,89.64,89.47,89.56,47386.0,89.5,89.64,89.47,89.56,47386.0
2019-12-02 13:10:00,89.55,89.57,89.28,89.37,44345.0,89.55,89.57,89.28,89.37,44345.0
2019-12-02 13:15:00,89.36,89.48,89.3,89.3,31484.0,89.36,89.48,89.3,89.3,31484.0
2019-12-02 13:20:00,89.31,89.39,89.23,89.32,20640.0,89.31,89.39,89.23,89.32,20640.0
2019-12-02 13:25:00,89.32,89.49,89.28,89.46,38218.0,89.32,89.49,89.28,89.46,38218.0
2019-12-02 13:30:00,89.47,89.48,89.32,89.38,24593.0,89.47,89.48,89.32,89.38,24593.0
2019-12-02 13:35:00,89.39,89.52,89.35,89.37,35729.0,89.39,89.52,89.35,89.37,35729.0
2019-12-02 13:40:00,89.36,89.38,89.25,89.29,42847.0,89.36,89.38,89.25,89.29,42847.0
2019-12-02 13:45:00,89.29,89.38,89.25,89.26,43019.0,89.29,89.38,89.25,89.26,43019.0
2019-12-02 13:50:00,89.27,89.33,89.26,89.3,19328.0,89.27,89.33,89.26,89.3,19328.0
2019-12-02 13:55:00,89.31,89.35,89.28,89.31,29307.0,89.31,89.35,89.28,89.31,29307.0
2019-12-02 14:00:00,89.31,89.48,89.31,89.4,125864.0,89.31,89.48,89.31,89.4,125864.0
2019-12-02 14:05:00,89.4,89.4,89.17,89.19,63044.0,89.4,89.4,89.17,89.19,63044.0
2019-12-02 14:10:00,89.2,89.33,89.15,89.22,47855.0,89.2,89.33,89.15,89.22,47855.0
2019-12-02 14:15:00,89.22,89.24,89.1,89.15,33049.0,89.22,89.24,89.1,89.15,33049.0
2019-12-02 14:20:00,89.15,89.22,89.13,89.21,21925.0,89.15,89.22,89.13,89.21,21925.0
2019-12-02 14:25:00,89.18,89.2,89.11,89.11,18892.0,89.18,89.2,89.11,89.11,18892.0
2019-12-02 14:30:00,89.12,89.16,89.09,89.14,37546.0,89.12,89.16,89.09,89.14,37546.0
2019-12-02 14:35:00,89.15,89.28,89.11,89.14,44063.0,89.15,89.28,89.11,89.14,44063.0
2019-12-02 14:40:00,89.15,89.39,89.15,89.36,33644.0,89.15,89.39,89.15,89.36,33644.0
2019-12-02 14:45:00,89.37,89.48,89.35,89.47,24381.0,89.37,89.48,89.35,89.47,24381.0
2019-12-02 14:50:00,89.48,89.5,89.37,89.42,47709.0,89.48,89.5,89.37,89.42,47709.0
2019-12-02 14:55:00,89.43,89.58,89.42,89.48,34221.0,89.43,89.58,89.42,89.48,34221.0
2019-12-02 15:00:00,89.49,89.51,89.37,89.45,40305.0,89.49,89.51,89.37,89.45,40305.0
2019-12-02 15:05:00,89.45,89.58,89.41,89.58,48118.0,89.45,89.58,89.41,89.58,48118.0
2019-12-02 15:10:00,89.58,89.65,89.52,89.65,41941.0,89.58,89.65,89.52,89.65,41941.0
2019-12-02 15:15:00,89.64,89.74,89.62,89.71,55860.0,89.64,89.74,89.62,89.71,55860.0
2019-12-02 15:20:00,89.72,89.72,89.58,89.59,24158.0,89.72,89.72,89.58,89.59,24158.0
2019-12-02 15:25:00,89.57,89.61,89.47,89.47,39563.0,89.57,89.61,89.47,89.47,39563.0
2019-12-02 15:30:00,89.47,89.47,89.31,89.41,100785.0,89.47,89.47,89.31,89.41,100785.0
2019-12-02 15:35:00,89.4,89.52,89.39,89.46,202358.0,89.4,89.52,89.39,89.46,202358.0
2019-12-02 15:40:00,89.46,89.59,89.42,89.53,184224.0,89.46,89.59,89.42,89.53,184224.0
2019-12-02 15:45:00,89.54,89.55,89.44,89.48,273965.0,89.54,89.55,89.44,89.48,273965.0
2019-12-02 15:50:00,89.48,89.48,89.35,89.4,229131.0,89.48,89.48,89.35,89.4,229131.0
2019-12-02 15:55:00,89.39,89.54,89.33,89.53,559939.0,89.39,89.54,89.33,89.53,559939.0
2019-12-03 09:30:00,88.6,89.23,88.26,88.76,213511.0,88.6,89.23,88.26,88.76,213511.0
2019-12-03 09:35:00,88.89,89.15,88.71,88.76,84463.0,88.89,89.15,88.71,88.76,84463.0
2019-12-03 09:40:00,88.76,89.27,88.75,89.23,74706.0,88.76,89.27,88.75,89.23,74706.0
2019-12-03 09:45:00,89.2,89.39,88.74,88.97,90008.0,89.2,89.39,88.74,88.97,90008.0
2019-12-03 09:50:00,88.96,89.2,88.9,89.09,37311.0,88.96,89.2,88.9,89.09,37311.0
2019-12-03 09:55:00,89.06,89.08,88.74,89.0,37895.0,89.06,89.08,88.74,89.0,37895.0
2019-12-03 10:00:00,88.98,89.04,88.83,88.93,23736.0,88.98,89.04,88.83,88.93,23736.0
2019-12-03 10:05:00,88.96,89.2,88.84,89.15,51124.0,88.96,89.2,88.84,89.15,51124.0
2019-12-03 10:10:00,89.13,89.37,89.05,89.33,40702.0,89.13,89.37,89.05,89.33,40702.0
2019-12-03 10:15:00,89.37,89.82,89.33,89.69,83543.0,89.37,89.82,89.33,89.69,83543.0
2019-12-03 10:20:00,89.69,89.92,89.59,89.68,39756.0,89.69,89.92,89.59,89.68,39756.0
2019-12-03 10:25:00,89.67,89.7,89.48,89.68,24526.0,89.67,89.7,89.48,89.68,24526.0
2019-12-03 10:30:00,89.65,89.87,89.59,89.84,39678.0,89.65,89.87,89.59,89.84,39678.0
2019-12-03 10:35:00,89.82,89.98,89.76,89.95,36202.0,89.82,89.98,89.76,89.95,36202.0
2019-12-03 10:40:00,89.93,90.08,89.89,90.03,52006.0,89.93,90.08,89.89,90.03,52006.0
2019-12-03 10:45:00,90.06,90.06,89.77,89.77,106338.0,90.06,90.06,89.77,89.77,106338.0
2019-12-03 10:50:00,89.77,89.92,89.7,89.75,42828.0,89.77,89.92,89.7,89.75,42828.0
2019-12-03 10:55:00,89.73,89.73,89.5,89.5,31957.0,89.73,89.73,89.5,89.5,31957.0
2019-12-03 11:00:00,89.5,89.62,89.32,89.47,44306.0,89.5,89.62,89.32,89.47,44306.0
2019-12-03 11:05:00,89.47,89.83,89.4,89.83,50802.0,89.47,89.83,89.4,89.83,50802.0
2019-12-03 11:10:00,89.82,89.84,89.65,89.7,28417.0,89.82,89.84,89.65,89.7,28417.0
2019-12-03 11:15:00,89.7,89.82,89.7,89.75,21421.0,89.7,89.82,89.7,89.75,21421.0
2019-12-03 11:20:00,89.76,90.0,89.73,89.96,61575.0,89.76,90.0,89.73,89.96,61575.0
2019-12-03 11:25:00,89.97,89.98,89.85,89.88,15221.0,89.97,89.98,89.85,89.88,15221.0
2019-12-03 11:30:00,89.89,89.94,89.78,89.82,28852.0,89.89,89.94,89.78,89.82,28852.0
2019-12-03 11:35:00,89.82,89.82,89.66,89.66,16701.0,89.82,89.82,89.66,89.66,16701.0
2019-12-03 11:40:00,89.66,89.68,89.48,89.53,32632.0,89.66,89.68,89.48,89.53,32632.0
2019-12-03 11:45:00,89.52,89.52,89.36,89.36,26415.0,89.52,89.52,89.36,89.36,26415.0
2019-12-03 11:50:00,89.38,89.38,89.24,89.26,19389.0,89.38,89.38,89.24,89.26,19389.0
2019-12-03 11:55:00,89.28,89.28,89.09,89.15,14916.0,89.28,89.28,89.09,89.15,14916.0
2019-12-03 12:00:00,89.12,89.15,89.03,89.03,20501.0,89.12,89.15,89.03,89.03,20501.0
2019-12-03 12:05:00,89.01,89.14,88.99,89.11,19883.0,89.01,89.14,88.99,89.11,19883.0
2019-12-03 12:10:00,89.12,89.19,89.04,89.04,14549.0,89.12,89.19,89.04,89.04,14549.0
2019-12-03 12:15:00,89.03,89.07,88.93,88.93,13023.0,89.03,89.07,88.93,88.93,13023.0
2019-12-03 12:20:00,88.95,89.2,88.95,89.13,19980.0,88.95,89.2,88.95,89.13,19980.0
2019-12-03 12:25:00,89.08,89.26,89.08,89.24,17091.0,89.08,89.26,89.08,89.24,17091.0
2019-12-03 12:30:00,89.21,89.34,89.09,89.12,31398.0,89.21,89.34,89.09,89.12,31398.0
2019-12-03 12:35:00,89.1,89.11,89.0,89.04,16967.0,89.1,89.11,89.0,89.04,16967.0
2019-12-03 12:40:00,89.05,89.05,88.82,88.88,15710.0,89.05,89.05,88.82,88.88,15710.0
2019-12-03 12:45:00,88.87,88.9,88.81,88.82,16940.0,88.87,88.9,88.81,88.82,16940.0
2019-12-03 12:50:00,88.84,88.97,88.84,88.86,10692.0,88.84,88.97,88.84,88.86,10692.0
2019-12-03 12:55:00,88.82,88.91,88.82,88.89,8180.0,88.82,88.91,88.82,88.89,8180.0
2019-12-03 13:00:00,88.89,88.95,88.84,88.9,13941.0,88.89,88.95,88.84,88.9,13941.0
2019-12-03 13:05:00,88.89,89.06,88.89,88.99,26877.0,88.89,89.06,88.89,88.99,26877.0
2019-12-03 13:10:00,89.0,89.12,88.98,89.05,13448.0,89.0,89.12,88.98,89.05,13448.0
2019-12-03 13:15:00,89.05,89.22,89.03,89.18,9548.0,89.05,89.22,89.03,89.18,9548.0
2019-12-03 13:20:00,89.18,89.18,89.08,89.15,13033.0,89.18,89.18,89.08,89.15,13033.0
2019-12-03 13:25:00,89.17,89.24,89.16,89.18,11462.0,89.17,89.24,89.16,89.18,11462.0
2019-12-03 13:30:00,89.18,89.25,89.17,89.2,38288.0,89.18,89.25,89.17,89.2,38288.0
2019-12-03 13:35:00,89.21,89.3,89.19,89.22,16437.0,89.21,89.3,89.19,89.22,16437.0
2019-12-03 13:40:00,89.23,89.3,89.17,89.21,24215.0,89.23,89.3,89.17,89.21,24215.0
2019-12-03 13:45:00,89.2,89.2,89.12,89.14,8695.0,89.2,89.2,89.12,89.14,8695.0
2019-12-03 13:50:00,89.11,89.14,88.96,88.96,15526.0,89.11,89.14,88.96,88.96,15526.0
2019-12-03 13:55:00,88.98,89.07,88.93,88.96,20648.0,88.98,89.07,88.93,88.96,20648.0
2019-12-03 14:00:00,88.96,89.04,88.95,88.98,8648.0,88.96,89.04,88.95,88.98,8648.0
2019-12-03 14:05:00,88.98,89.12,88.94,89.08,18823.0,88.98,89.12,88.94,89.08,18823.0
2019-12-03 14:10:00,89.06,89.07,88.82,88.91,20538.0,89.06,89.07,88.82,88.91,20538.0
2019-12-03 14:15:00,88.9,88.99,88.85,88.85,12869.0,88.9,88.99,88.85,88.85,12869.0
2019-12-03 14:20:00,88.84,88.91,88.84,88.91,14926.0,88.84,88.91,88.84,88.91,14926.0
2019-12-03 14:25:00,88.9,88.99,88.9,88.97,20596.0,88.9,88.99,88.9,88.97,20596.0
2019-12-03 14:30:00,88.97,88.98,88.86,88.91,9664.0,88.97,88.98,88.86,88.91,9664.0
2019-12-03 14:35:00,88.89,89.02,88.85,89.02,12949.0,88.89,89.02,88.85,89.02,12949.0
2019-12-03 14:40:00,89.02,89.05,88.89,88.9,20051.0,89.02,89.05,88.89,88.9,20051.0
2019-12-03 14:45:00,88.9,88.94,88.77,88.85,20005.0,88.9,88.94,88.77,88.85,20005.0
2019-12-03 14:50:00,88.87,88.96,88.83,88.84,20127.0,88.87,88.96,88.83,88.84,20127.0
2019-12-03 14:55:00,88.85,88.85,88.78,88.81,25010.0,88.85,88.85,88.78,88.81,25010.0
2019-12-03 15:00:00,88.81,88.85,88.76,88.77,17373.0,88.81,88.85,88.76,88.77,17373.0
2019-12-03 15:05:00,88.77,88.81,88.74,88.77,14484.0,88.77,88.81,88.74,88.77,14484.0
2019-12-03 15:10:00,88.74,88.79,88.67,88.69,21741.0,88.74,88.79,88.67,88.69,21741.0
2019-12-03 15:15:00,88.69,88.76,88.65,88.74,22814.0,88.69,88.76,88.65,88.74,22814.0
2019-12-03 15:20:00,88.74,88.9,88.74,88.85,17616.0,88.74,88.9,88.74,88.85,17616.0
2019-12-03 15:25:00,88.85,88.87,88.76,88.8,18955.0,88.85,88.87,88.76,88.8,18955.0
2019-12-03 15:30:00,88.79,88.82,88.71,88.72,31090.0,88.79,88.82,88.71,88.72,31090.0
2019-12-03 15:35:00,88.71,88.76,88.67,88.7,56960.0,88.71,88.76,88.67,88.7,56960.0
2019-12-03 15:40:00,88.7,88.75,88.61,88.62,35431.0,88.7,88.75,88.61,88.62,35431.0
2019-12-03 15:45:00,88.62,88.8,88.6,88.79,63511.0,88.62,88.8,88.6,88.79,63511.0
2019-12-03 15:50:00,88.79,88.85,88.76,88.78,77145.0,88.79,88.85,88.76,88.78,77145.0
2019-12-03 15:55:00,88.78,88.84,88.65,88.65,176984.0,88.78,88.84,88.65,88.65,176984.0
2019-12-04 09:30:00,89.36,90.0,89.06,89.33,166212.0,89.36,90.0,89.06,89.33,166212.0
2019-12-04 09:35:00,89.3,90.09,89.3,90.04,89680.0,89.3,90.09,89.3,90.04,89680.0
2019-12-04 09:40:00,90.0,90.1,89.63,89.63,27470.0,90.0,90.1,89.63,89.63,27470.0
2019-12-04 09:45:00,89.64,89.87,89.64,89.76,28542.0,89.64,89.87,89.64,89.76,28542.0
2019-12-04 09:50:00,89.83,89.83,89.65,89.73,29740.0,89.83,89.83,89.65,89.73,29740.0
2019-12-04 09:55:00,89.69,89.69,89.26,89.26,28894.0,89.69,89.69,89.26,89.26,28894.0
2019-12-04 10:00:00,89.3,89.55,89.3,89.37,29414.0,89.3,89.55,89.3,89.37,29414.0
2019-12-04 10:05:00,89.39,89.47,89.25,89.47,36250.0,89.39,89.47,89.25,89.47,36250.0
2019-12-04 10:10:00,89.46,89.58,89.45,89.5,30406.0,89.46,89.58,89.45,89.5,30406.0
2019-12-04 10:15:00,89.56,89.62,89.44,89.58,26134.0,89.56,89.62,89.44,89.58,26134.0
2019-12-04 10:20:00,89.6,89.66,89.49,89.56,25056.0,89.6,89.66,89.49,89.56,25056.0
2019-12-04 10:25:00,89.57,89.57,89.45,89.51,36778.0,89.57,89.57,89.45,89.51,36778.0
2019-12-04 10:30:00,89.52,89.55,89.43,89.55,23370.0,89.52,89.55,89.43,89.55,23370.0
2019-12-04 10:35:00,89.54,89.63,89.48,89.54,38613.0,89.54,89.63,89.48,89.54,38613.0
2019-12-04 10:40:00,89.56,89.61,89.5,89.56,20869.0,89.56,89.61,89.5,89.56,20869.0
2019-12-04 10:45:00,89.57,89.68,89.55,89.57,31658.0,89.57,89.68,89.55,89.57,31658.0
2019-12-04 10:50:00,89.58,89.63,89.55,89.59,13174.0,89.58,89.63,89.55,89.59,13174.0
2019-12-04 10:55:00,89.61,89.76,89.54,89.74,53042.0,89.61,89.76,89.54,89.74,53042.0
2019-12-04 11:00:00,89.71,89.8,89.69,89.71,22858.0,89.71,89.8,89.69,89.71,22858.0
2019-12-04 11:05:00,89.72,89.74,89.32,89.36,16226.0,89.72,89.74,89.32,89.36,16226.0
2019-12-04 11:10:00,89.36,89.52,89.3,89.48,25186.0,89.36,89.52,89.3,89.48,25186.0
2019-12-04 11:15:00,89.49,89.6,89.35,89.39,48321.0,89.49,89.6,89.35,89.39,48321.0
2019-12-04 11:20:00,89.37,89.55,89.33,89.48,19194.0,89.37,89.55,89.33,89.48,19194.0
2019-12-04 11:25:00,89.46,89.51,89.28,89.34,11848.0,89.46,89.51,89.28,89.34,11848.0
2019-12-04 11:30:00,89.34,89.43,89.33,89.39,11940.0,89.34,89.43,89.33,89.39,11940.0
2019-12-04 11:35:00,89.36,89.49,89.36,89.4,7903.0,89.36,89.49,89.36,89.4,7903.0
2019-12-04 11:40:00,89.37,89.45,89.35,89.38,13623.0,89.37,89.45,89.35,89.38,13623.0
2019-12-04 11:45:00,89.38,89.38,89.3,89.31,12855.0,89.38,89.38,89.3,89.31,12855.0
2019-12-04 11:50:00,89.31,89.34,89.23,89.25,8813.0,89.31,89.34,89.23,89.25,8813.0
2019-12-04 11:55:00,89.25,89.35,89.2,89.24,20826.0,89.25,89.35,89.2,89.24,20826.0
2019-12-04 12:00:00,89.25,89.29,89.15,89.15,35569.0,89.25,89.29,89.15,89.15,35569.0
2019-12-04 12:05:00,89.15,89.16,89.07,89.09,18226.0,89.15,89.16,89.07,89.09,18226.0
2019-12-04 12:10:00,89.09,89.17,89.07,89.14,22092.0,89.09,89.17,89.07,89.14,22092.0
2019-12-04 12:15:00,89.13,89.14,88.96,89.1,66008.0,89.13,89.14,88.96,89.1,66008.0
2019-12-04 12:20:00,89.09,89.1,88.99,89.06,29569.0,89.09,89.1,88.99,89.06,29569.0
2019-12-04 12:25:00,89.06,89.08,88.89,89.0,54774.0,89.06,89.08,88.89,89.0,54774.0
2019-12-04 12:30:00,89.0,89.03,88.8,88.87,31502.0,89.0,89.03,88.8,88.87,31502.0
2019-12-04 12:35:00,88.87,88.89,88.8,88.88,48987.0,88.87,88.89,88.8,88.88,48987.0
2019-12-04 12:40:00,88.87,89.09,88.85,88.98,35530.0,88.87,89.09,88.85,88.98,35530.0
2019-12-04 12:45:00,88.96,88.98,88.86,88.91,35250.0,88.96,88.98,88.86,88.91,35250.0
2019-12-04 12:50:00,88.92,88.96,88.85,88.95,9561.0,88.92,88.96,88.85,88.95,9561.0
2019-12-04 12:55:00,88.96,88.96,88.89,88.9,8530.0,88.96,88.96,88.89,88.9,8530.0
2019-12-04 13:00:00,88.9,88.97,88.85,88.86,28991.0,88.9,88.97,88.85,88.86,28991.0
2019-12-04 13:05:00,88.85,88.89,88.81,88.83,25248.0,88.85,88.89,88.81,88.83,25248.0
2019-12-04 13:10:00,88.85,88.9,88.82,88.84,29461.0,88.85,88.9,88.82,88.84,29461.0
2019-12-04 13:15:00,88.84,88.92,88.83,88.89,20492.0,88.84,88.92,88.83,88.89,20492.0
2019-12-04 13:20:00,88.89,88.94,88.88,88.94,9469.0,88.89,88.94,88.88,88.94,9469.0
2019-12-04 13:25:00,88.94,88.94,88.85,88.85,15885.0,88.94,88.94,88.85,88.85,15885.0
2019-12-04 13:30:00,88.83,88.83,88.68,88.76,35789.0,88.83,88.83,88.68,88.76,35789.0
2019-12-04 13:35:00,88.79,88.89,88.78,88.85,9837.0,88.79,88.89,88.78,88.85,9837.0
2019-12-04 13:40:00,88.82,88.95,88.82,88.88,17208.0,88.82,88.95,88.82,88.88,17208.0
2019-12-04 13:45:00,88.88,88.98,88.88,88.89,14068.0,88.88,88.98,88.88,88.89,14068.0
2019-12-04 13:50:00,88.89,88.91,88.8,88.8,12057.0,88.89,88.91,88.8,88.8,12057.0
2019-12-04 13:55:00,88.81,88.97,88.8,88.94,14795.0,88.81,88.97,88.8,88.94,14795.0
2019-12-04 14:00:00,88.93,89.17,88.91,89.15,50341.0,88.93,89.17,88.91,89.15,50341.0
2019-12-04 14:05:00,89.14,89.17,89.07,89.16,26025.0,89.14,89.17,89.07,89.16,26025.0
2019-12-04 14:10:00,89.13,89.18,89.02,89.03,11602.0,89.13,89.18,89.02,89.03,11602.0
2019-12-04 14:15:00,89.0,89.18,88.96,89.02,34563.0,89.0,89.18,88.96,89.02,34563.0
2019-12-04 14:20:00,89.03,89.09,88.97,89.09,11895.0,89.03,89.09,88.97,89.09,11895.0
2019-12-04 14:25:00,89.09,89.12,89.05,89.06,11815.0,89.09,89.12,89.05,89.06,11815.0
2019-12-04 14:30:00,89.03,89.08,89.0,89.05,20819.0,89.03,89.08,89.0,89.05,20819.0
2019-12-04 14:35:00,89.06,89.18,89.06,89.18,11814.0,89.06,89.18,89.06,89.18,11814.0
2019-12-04 14:40:00,89.15,89.16,89.08,89.09,9873.0,89.15,89.16,89.08,89.09,9873.0
2019-12-04 14:45:00,89.08,89.11,89.06,89.08,10165.0,89.08,89.11,89.06,89.08,10165.0
2019-12-04 14:50:00,89.07,89.2,89.06,89.2,19591.0,89.07,89.2,89.06,89.2,19591.0
2019-12-04 14:55:00,89.2,89.25,89.07,89.2,173543.0,89.2,89.25,89.07,89.2,173543.0
2019-12-04 15:00:00,89.2,89.29,89.17,89.21,41065.0,89.2,89.29,89.17,89.21,41065.0
2019-12-04 15:05:00,89.21,89.25,89.19,89.24,21255.0,89.21,89.25,89.19,89.24,21255.0
2019-12-04 15:10:00,89.25,89.27,89.13,89.14,20834.0,89.25,89.27,89.13,89.14,20834.0
2019-12-04 15:15:00,89.15,89.28,89.14,89.26,27325.0,89.15,89.28,89.14,89.26,27325.0
2019-12-04 15:20:00,89.25,89.26,89.18,89.21,19472.0,89.25,89.26,89.18,89.21,19472.0
2019-12-04 15:25:00,89.22,89.24,89.2,89.23,14991.0,89.22,89.24,89.2,89.23,14991.0
2019-12-04 15:30:00,89.22,89.25,89.2,89.22,24644.0,89.22,89.25,89.2,89.22,24644.0
2019-12-04 15:35:00,89.22,89.23,89.16,89.18,27398.0,89.22,89.23,89.16,89.18,27398.0
2019-12-04 15:40:00,89.18,89.28,89.16,89.23,43189.0,89.18,89.28,89.16,89.23,43189.0
2019-12-04 15:45:00,89.24,89.44,89.22,89.39,90682.0,89.24,89.44,89.22,89.39,90682.0
2019-12-04 15:50:00,89.4,89.52,89.26,89.38,157121.0,89.4,89.52,89.26,89.38,157121.0
2019-12-04 15:55:00,89.37,89.51,89.26,89.28,267342.0,89.37,89.51,89.26,89.28,267342.0
2019-12-05 09:30:00,89.92,90.1,89.44,89.92,154129.0,89.92,90.1,89.44,89.92,154129.0
2019-12-05 09:35:00,89.79,90.91,89.64,90.91,248020.0,89.79,90.91,89.64,90.91,248020.0
2019-12-05 09:40:00,90.9,91.13,90.32,90.48,161228.0,90.9,91.13,90.32,90.48,161228.0
2019-12-05 09:45:00,90.4,91.16,90.37,91.16,130278.0,90.4,91.16,90.37,91.16,130278.0
2019-12-05 09:50:00,91.17,91.59,91.1,91.34,211192.0,91.17,91.59,91.1,91.34,211192.0
2019-12-05 09:55:00,91.35,91.55,91.26,91.26,103310.0,91.35,91.55,91.26,91.26,103310.0
2019-12-05 10:00:00,91.28,91.5,91.28,91.43,79513.0,91.28,91.5,91.28,91.43,79513.0
2019-12-05 10:05:00,91.44,91.46,90.91,90.97,73005.0,91.44,91.46,90.91,90.97,73005.0
2019-12-05 10:10:00,90.95,91.08,90.88,90.88,56413.0,90.95,91.08,90.88,90.88,56413.0
2019-12-05 10:15:00,90.88,91.0,90.77,90.85,27777.0,90.88,91.0,90.77,90.85,27777.0
2019-12-05 10:20:00,90.84,91.17,90.82,91.12,45844.0,90.84,91.17,90.82,91.12,45844.0
2019-12-05 10:25:00,91.12,91.26,91.0,91.25,91480.0,91.12,91.26,91.0,91.25,91480.0
2019-12-05 10:30:00,91.25,91.44,91.2,91.38,68783.0,91.25,91.44,91.2,91.38,68783.0
2019-12-05 10:35:00,91.38,91.38,91.18,91.25,45575.0,91.38,91.38,91.18,91.25,45575.0
2019-12-05 10:40:00,91.24,91.48,91.07,91.44,46682.0,91.24,91.48,91.07,91.44,46682.0
2019-12-05 10:45:00,91.45,91.48,91.33,91.41,31774.0,91.45,91.48,91.33,91.41,31774.0
2019-12-05 10:50:00,91.42,91.45,91.33,91.38,20865.0,91.42,91.45,91.33,91.38,20865.0
2019-12-05 10:55:00,91.39,91.39,91.05,91.16,50015.0,91.39,91.39,91.05,91.16,50015.0
2019-12-05 11:00:00,91.15,91.23,90.99,91.07,39751.0,91.15,91.23,90.99,91.07,39751.0
2019-12-05 11:05:00,91.11,91.19,90.97,91.13,52640.0,91.11,91.19,90.97,91.13,52640.0
2019-12-05 11:10:00,91.1,91.14,90.99,91.02,30470.0,91.1,91.14,90.99,91.02,30470.0
2019-12-05 11:15:00,91.02,91.08,90.73,90.78,43761.0,91.02,91.08,90.73,90.78,43761.0
2019-12-05 11:20:00,90.77,90.88,90.75,90.88,10829.0,90.77,90.88,90.75,90.88,10829.0
2019-12-05 11:25:00,90.87,90.91,90.73,90.76,46599.0,90.87,90.91,90.73,90.76,46599.0
2019-12-05 11:30:00,90.76,90.87,90.68,90.84,20432.0,90.76,90.87,90.68,90.84,20432.0
2019-12-05 11:35:00,90.85,90.87,90.68,90.77,17095.0,90.85,90.87,90.68,90.77,17095.0
2019-12-05 11:40:00,90.76,90.78,90.63,90.63,47100.0,90.76,90.78,90.63,90.63,47100.0
2019-12-05 11:45:00,90.62,90.76,90.58,90.72,39351.0,90.62,90.76,90.58,90.72,39351.0
2019-12-05 11:50:00,90.72,90.79,90.54,90.56,11411.0,90.72,90.79,90.54,90.56,11411.0
2019-12-05 11:55:00,90.56,90.62,90.48,90.57,22749.0,90.56,90.62,90.48,90.57,22749.0
2019-12-05 12:00:00,90.58,90.6,90.48,90.51,15432.0,90.58,90.6,90.48,90.51,15432.0
2019-12-05 12:05:00,90.51,90.63,90.48,90.5,31960.0,90.51,90.63,90.48,90.5,31960.0
2019-12-05 12:10:00,90.49,90.49,90.3,90.42,33494.0,90.49,90.49,90.3,90.42,33494.0
2019-12-05 12:15:00,90.41,90.48,90.27,90.43,53751.0,90.41,90.48,90.27,90.43,53751.0
2019-12-05 12:20:00,90.43,90.47,90.39,90.43,13715.0,90.43,90.47,90.39,90.43,13715.0
2019-12-05 12:25:00,90.43,90.51,90.4,90.41,21858.0,90.43,90.51,90.4,90.41,21858.0
2019-12-05 12:30:00,90.41,90.44,90.36,90.37,26068.0,90.41,90.44,90.36,90.37,26068.0
2019-12-05 12:35:00,90.38,90.46,90.35,90.42,76685.0,90.38,90.46,90.35,90.42,76685.0
2019-12-05 12:40:00,90.42,90.5,90.3,90.38,29638.0,90.42,90.5,90.3,90.38,29638.0
2019-12-05 12:45:00,90.38,90.4,90.3,90.31,11993.0,90.38,90.4,90.3,90.31,11993.0
2019-12-05 12:50:00,90.31,90.34,90.25,90.3,13236.0,90.31,90.34,90.25,90.3,13236.0
2019-12-05 12:55:00,90.3,90.33,90.28,90.28,12354.0,90.3,90.33,90.28,90.28,12354.0
2019-12-05 13:00:00,90.28,90.32,90.19,90.28,81697.0,90.28,90.32,90.19,90.28,81697.0
2019-12-05 13:05:00,90.29,90.33,90.2,90.25,21420.0,90.29,90.33,90.2,90.25,21420.0
2019-12-05 13:10:00,90.25,90.36,90.21,90.31,15263.0,90.25,90.36,90.21,90.31,15263.0
2019-12-05 13:15:00,90.33,90.37,90.25,90.29,15059.0,90.33,90.37,90.25,90.29,15059.0
2019-12-05 13:20:00,90.32,90.47,90.29,90.39,20222.0,90.32,90.47,90.29,90.39,20222.0
2019-12-05 13:25:00,90.42,90.55,90.38,90.53,70253.0,90.42,90.55,90.38,90.53,70253.0
2019-12-05 13:30:00,90.54,90.54,90.32,90.33,12985.0,90.54,90.54,90.32,90.33,12985.0
2019-12-05 13:35:00,90.34,90.43,90.25,90.37,24674.0,90.34,90.43,90.25,90.37,24674.0
2019-12-05 13:40:00,90.39,90.54,90.39,90.51,23604.0,90.39,90.54,90.39,90.51,23604.0
2019-12-05 13:45:00,90.5,90.71,90.48,90.67,54216.0,90.5,90.71,90.48,90.67,54216.0
2019-12-05 13:50:00,90.67,90.69,90.64,90.67,14175.0,90.67,90.69,90.64,90.67,14175.0
2019-12-05 13:55:00,90.66,90.66,90.48,90.54,9801.0,90.66,90.66,90.48,90.54,9801.0
2019-12-05 14:00:00,90.56,90.62,90.48,90.6,18675.0,90.56,90.62,90.48,90.6,18675.0
2019-12-05 14:05:00,90.61,90.63,90.46,90.47,17077.0,90.61,90.63,90.46,90.47,17077.0
2019-12-05 14:10:00,90.48,90.56,90.46,90.5,6796.0,90.48,90.56,90.46,90.5,6796.0
2019-12-05 14:15:00,90.5,90.68,90.5,90.67,14764.0,90.5,90.68,90.5,90.67,14764.0
2019-12-05 14:20:00,90.67,90.79,90.63,90.79,21483.0,90.67,90.79,90.63,90.79,21483.0
2019-12-05 14:25:00,90.78,90.98,90.73,90.98,22309.0,90.78,90.98,90.73,90.98,22309.0
2019-12-05 14:30:00,90.98,91.02,90.93,90.97,22395.0,90.98,91.02,90.93,90.97,22395.0
2019-12-05 14:35:00,90.97,91.1,90.94,91.09,22883.0,90.97,91.1,90.94,91.09,22883.0
2019-12-05 14:40:00,91.07,91.13,91.0,91.1,16941.0,91.07,91.13,91.0,91.1,16941.0
2019-12-05 14:45:00,91.1,91.15,91.05,91.11,18068.0,91.1,91.15,91.05,91.11,18068.0
2019-12-05 14:50:00,91.11,91.15,91.07,91.13,19117.0,91.11,91.15,91.07,91.13,19117.0
2019-12-05 14:55:00,91.12,91.2,90.92,91.05,36126.0,91.12,91.2,90.92,91.05,36126.0
2019-12-05 15:00:00,91.03,91.04,90.85,90.95,17467.0,91.03,91.04,90.85,90.95,17467.0
2019-12-05 15:05:00,90.96,90.96,90.8,90.82,20202.0,90.96,90.96,90.8,90.82,20202.0
2019-12-05 15:10:00,90.8,90.93,90.8,90.91,17950.0,90.8,90.93,90.8,90.91,17950.0
2019-12-05 15:15:00,90.9,90.91,90.78,90.78,11868.0,90.9,90.91,90.78,90.78,11868.0
2019-12-05 15:20:00,90.81,90.84,90.72,90.76,8944.0,90.81,90.84,90.72,90.76,8944.0
2019-12-05 15:25:00,90.75,90.79,90.68,90.69,18560.0,90.75,90.79,90.68,90.69,18560.0
2019-12-05 15:30:00,90.7,90.88,90.69,90.85,24926.0,90.7,90.88,90.69,90.85,24926.0
2019-12-05 15:35:00,90.86,90.91,90.83,90.87,23028.0,90.86,90.91,90.83,90.87,23028.0
2019-12-05 15:40:00,90.87,90.99,90.86,90.98,45827.0,90.87,90.99,90.86,90.98,45827.0
2019-12-05 15:45:00,90.98,91.02,90.92,90.93,44979.0,90.98,91.02,90.92,90.93,44979.0
2019-12-05 15:50:00,90.94,90.99,90.9,90.9,90014.0,90.94,90.99,90.9,90.9,90014.0
2019-12-05 15:55:00,90.91,90.95,90.76,90.8,232364.0,90.91,90.95,90.76,90.8,232364.0
2019-12-06 09:30:00,91.43,92.19,91.43,91.97,109934.0,91.43,92.19,91.43,91.97,109934.0
2019-12-06 09:35:00,92.0,92.17,91.51,92.0,88126.0,92.0,92.17,91.51,92.0,88126.0
2019-12-06 09:40:00,92.04,92.04,91.19,91.84,67566.0,92.04,92.04,91.19,91.84,67566.0
2019-12-06 09:45:00,91.81,91.98,91.73,91.77,61959.0,91.81,91.98,91.73,91.77,61959.0
2019-12-06 09:50:00,91.75,92.0,91.6,91.92,94890.0,91.75,92.0,91.6,91.92,94890.0
2019-12-06 09:55:00,91.88,92.09,91.74,91.84,61490.0,91.88,92.09,91.74,91.84,61490.0
2019-12-06 10:00:00,91.83,91.83,91.17,91.36,40639.0,91.83,91.83,91.17,91.36,40639.0
2019-12-06 10:05:00,91.37,91.77,91.33,91.63,35523.0,91.37,91.77,91.33,91.63,35523.0
2019-12-06 10:10:00,91.62,91.79,91.48,91.73,30196.0,91.62,91.79,91.48,91.73,30196.0
2019-12-06 10:15:00,91.72,91.93,91.64,91.82,33276.0,91.72,91.93,91.64,91.82,33276.0
2019-12-06 10:20:00,91.84,91.84,91.46,91.65,50915.0,91.84,91.84,91.46,91.65,50915.0
2019-12-06 10:25:00,91.61,91.83,91.61,91.77,22384.0,91.61,91.83,91.61,91.77,22384.0
2019-12-06 10:30:00,91.74,91.77,91.57,91.77,15697.0,91.74,91.77,91.57,91.77,15697.0
2019-12-06 10:35:00,91.71,91.77,91.52,91.53,13610.0,91.71,91.77,91.52,91.53,13610.0
2019-12-06 10:40:00,91.52,91.8,91.43,91.8,19582.0,91.52,91.8,91.43,91.8,19582.0
2019-12-06 10:45:00,91.78,91.8,91.59,91.66,19845.0,91.78,91.8,91.59,91.66,19845.0
2019-12-06 10:50:00,91.62,91.92,91.62,91.89,23893.0,91.62,91.92,91.62,91.89,23893.0
2019-12-06 10:55:00,91.9,91.99,91.83,91.96,38955.0,91.9,91.99,91.83,91.96,38955.0
2019-12-06 11:00:00,91.93,91.99,91.9,91.94,23332.0,91.93,91.99,91.9,91.94,23332.0
2019-12-06 11:05:00,91.93,92.0,91.82,91.99,27123.0,91.93,92.0,91.82,91.99,27123.0
2019-12-06 11:10:00,91.98,92.0,91.82,91.96,15380.0,91.98,92.0,91.82,91.96,15380.0
2019-12-06 11:15:00,91.94,91.98,91.88,91.88,15396.0,91.94,91.98,91.88,91.88,15396.0
2019-12-06 11:20:00,91.9,91.92,91.79,91.87,11876.0,91.9,91.92,91.79,91.87,11876.0
2019-12-06 11:25:00,91.88,91.95,91.8,91.88,15874.0,91.88,91.95,91.8,91.88,15874.0
2019-12-06 11:30:00,91.88,92.0,91.87,92.0,36639.0,91.88,92.0,91.87,92.0,36639.0
2019-12-06 11:35:00,91.97,92.02,91.84,91.92,28286.0,91.97,92.02,91.84,91.92,28286.0
2019-12-06 11:40:00,91.94,91.96,91.88,91.91,19406.0,91.94,91.96,91.88,91.91,19406.0
2019-12-06 11:45:00,91.91,91.99,91.9,91.98,23401.0,91.91,91.99,91.9,91.98,23401.0
2019-12-06 11:50:00,91.97,92.09,91.9,92.07,30921.0,91.97,92.09,91.9,92.07,30921.0
2019-12-06 11:55:00,92.07,92.09,92.0,92.08,11336.0,92.07,92.09,92.0,92.08,11336.0
2019-12-06 12:00:00,92.06,92.08,91.96,91.98,66082.0,92.06,92.08,91.96,91.98,66082.0
2019-12-06 12:05:00,91.98,92.13,91.96,92.13,24191.0,91.98,92.13,91.96,92.13,24191.0
2019-12-06 12:10:00,92.11,92.13,91.97,92.01,35416.0,92.11,92.13,91.97,92.01,35416.0
2019-12-06 12:15:00,91.99,92.17,91.99,92.15,31926.0,91.99,92.17,91.99,92.15,31926.0
2019-12-06 12:20:00,92.16,92.2,91.85,91.86,76071.0,92.16,92.2,91.85,91.86,76071.0
2019-12-06 12:25:00,91.84,91.91,91.68,91.86,34983.0,91.84,91.91,91.68,91.86,34983.0
2019-12-06 12:30:00,91.88,91.97,91.86,91.96,10276.0,91.88,91.97,91.86,91.96,10276.0
2019-12-06 12:35:00,91.98,92.14,91.97,92.11,9709.0,91.98,92.14,91.97,92.11,9709.0
2019-12-06 12:40:00,92.09,92.16,91.97,91.98,25095.0,92.09,92.16,91.97,91.98,25095.0
2019-12-06 12:45:00,91.98,92.16,91.96,92.07,29647.0,91.98,92.16,91.96,92.07,29647.0
2019-12-06 12:50:00,92.1,92.21,92.09,92.2,19792.0,92.1,92.21,92.09,92.2,19792.0
2019-12-06 12:55:00,92.2,92.2,92.05,92.11,41860.0,92.2,92.2,92.05,92.11,41860.0
2019-12-06 13:00:00,92.12,92.22,92.1,92.13,14926.0,92.12,92.22,92.1,92.13,14926.0
2019-12-06 13:05:00,92.13,92.17,92.1,92.13,23120.0,92.13,92.17,92.1,92.13,23120.0
2019-12-06 13:10:00,92.13,92.25,92.13,92.23,14280.0,92.13,92.25,92.13,92.23,14280.0
2019-12-06 13:15:00,92.23,92.29,92.2,92.24,16382.0,92.23,92.29,92.2,92.24,16382.0
2019-12-06 13:20:00,92.21,92.28,92.2,92.26,8215.0,92.21,92.28,92.2,92.26,8215.0
2019-12-06 13:25:00,92.25,92.26,92.18,92.19,11620.0,92.25,92.26,92.18,92.19,11620.0
2019-12-06 13:30:00,92.19,92.25,92.16,92.22,9603.0,92.19,92.25,92.16,92.22,9603.0
2019-12-06 13:35:00,92.22,92.23,92.06,92.11,12757.0,92.22,92.23,92.06,92.11,12757.0
2019-12-06 13:40:00,92.11,92.2,92.11,92.2,10686.0,92.11,92.2,92.11,92.2,10686.0
2019-12-06 13:45:00,92.2,92.31,92.2,92.25,20047.0,92.2,92.31,92.2,92.25,20047.0
2019-12-06 13:50:00,92.24,92.3,92.2,92.28,40987.0,92.24,92.3,92.2,92.28,40987.0
2019-12-06 13:55:00,92.25,92.33,92.2,92.27,23959.0,92.25,92.33,92.2,92.27,23959.0
2019-12-06 14:00:00,92.29,92.36,92.29,92.34,14149.0,92.29,92.36,92.29,92.34,14149.0
2019-12-06 14:05:00,92.34,92.37,92.32,92.36,16665.0,92.34,92.37,92.32,92.36,16665.0
2019-12-06 14:10:00,92.36,92.39,92.33,92.35,21965.0,92.36,92.39,92.33,92.35,21965.0
2019-12-06 14:15:00,92.35,92.41,92.28,92.41,15370.0,92.35,92.41,92.28,92.41,15370.0
2019-12-06 14:20:00,92.39,92.47,92.2,92.46,89353.0,92.39,92.47,92.2,92.46,89353.0
2019-12-06 14:25:00,92.45,92.56,92.43,92.55,47532.0,92.45,92.56,92.43,92.55,47532.0
2019-12-06 14:30:00,92.55,92.59,92.5,92.5,23097.0,92.55,92.59,92.5,92.5,23097.0
2019-12-06 14:35:00,92.5,92.51,92.31,92.33,34975.0,92.5,92.51,92.31,92.33,34975.0
2019-12-06 14:40:00,92.33,92.37,92.29,92.32,18310.0,92.33,92.37,92.29,92.32,18310.0
2019-12-06 14:45:00,92.32,92.34,92.25,92.27,12159.0,92.32,92.34,92.25,92.27,12159.0
2019-12-06 14:50:00,92.29,92.31,92.2,92.24,9438.0,92.29,92.31,92.2,92.24,9438.0
2019-12-06 14:55:00,92.24,92.27,92.2,92.25,12651.0,92.24,92.27,92.2,92.25,12651.0
2019-12-06 15:00:00,92.27,92.27,92.21,92.27,13716.0,92.27,92.27,92.21,92.27,13716.0
2019-12-06 15:05:00,92.26,92.3,92.18,92.28,20382.0,92.26,92.3,92.18,92.28,20382.0
2019-12-06 15:10:00,92.29,92.33,92.27,92.33,10641.0,92.29,92.33,92.27,92.33,10641.0
2019-12-06 15:15:00,92.3,92.32,92.27,92.29,18707.0,92.3,92.32,92.27,92.29,18707.0
2019-12-06 15:20:00,92.3,92.31,92.24,92.26,11960.0,92.3,92.31,92.24,92.26,11960.0
2019-12-06 15:25:00,92.26,92.27,92.21,92.25,17970.0,92.26,92.27,92.21,92.25,17970.0
2019-12-06 15:30:00,92.23,92.33,92.22,92.28,21045.0,92.23,92.33,92.22,92.28,21045.0
2019-12-06 15:35:00,92.27,92.29,92.23,92.25,23646.0,92.27,92.29,92.23,92.25,23646.0
2019-12-06 15:40:00,92.25,92.34,92.25,92.29,21594.0,92.25,92.34,92.25,92.29,21594.0
2019-12-06 15:45:00,92.29,92.31,92.23,92.23,57302.0,92.29,92.31,92.23,92.23,57302.0
2019-12-06 15:50:00,92.22,92.25,92.13,92.17,68069.0,92.22,92.25,92.13,92.17,68069.0
2019-12-06 15:55:00,92.17,92.27,92.14,92.26,111909.0,92.17,92.27,92.14,92.26,111909.0
2019-12-09 09:30:00,92.1,92.25,91.98,92.13,46229.0,92.1,92.25,91.98,92.13,46229.0
2019-12-09 09:35:00,92.14,92.34,92.0,92.13,73886.0,92.14,92.34,92.0,92.13,73886.0
2019-12-09 09:40:00,92.13,92.37,92.04,92.24,28199.0,92.13,92.37,92.04,92.24,28199.0
2019-12-09 09:45:00,92.28,92.45,92.25,92.34,10482.0,92.28,92.45,92.25,92.34,10482.0
2019-12-09 09:50:00,92.35,92.66,92.34,92.6,26902.0,92.35,92.66,92.34,92.6,26902.0
2019-12-09 09:55:00,92.61,92.64,92.51,92.57,21304.0,92.61,92.64,92.51,92.57,21304.0
2019-12-09 10:00:00,92.57,92.57,92.32,92.33,35595.0,92.57,92.57,92.32,92.33,35595.0
2019-12-09 10:05:00,92.31,92.31,92.1,92.26,16042.0,92.31,92.31,92.1,92.26,16042.0
2019-12-09 10:10:00,92.28,92.38,92.16,92.18,13174.0,92.28,92.38,92.16,92.18,13174.0
2019-12-09 10:15:00,92.16,92.26,92.0,92.23,29905.0,92.16,92.26,92.0,92.23,29905.0
2019-12-09 10:20:00,92.23,92.33,92.03,92.03,19388.0,92.23,92.33,92.03,92.03,19388.0
2019-12-09 10:25:00,92.04,92.14,91.87,92.06,30652.0,92.04,92.14,91.87,92.06,30652.0
2019-12-09 10:30:00,92.05,92.14,91.95,92.01,24137.0,92.05,92.14,91.95,92.01,24137.0
2019-12-09 10:35:00,92.01,92.16,91.99,92.12,16985.0,92.01,92.16,91.99,92.12,16985.0
2019-12-09 10:40:00,92.14,92.19,91.99,92.13,79092.0,92.14,92.19,91.99,92.13,79092.0
2019-12-09 10:45:00,92.09,92.26,92.08,92.13,25081.0,92.09,92.26,92.08,92.13,25081.0
2019-12-09 10:50:00,92.11,92.23,92.09,92.16,16706.0,92.11,92.23,92.09,92.16,16706.0
2019-12-09 10:55:00,92.13,92.17,91.99,91.99,13305.0,92.13,92.17,91.99,91.99,13305.0
2019-12-09 11:00:00,91.99,92.02,91.87,91.9,13090.0,91.99,92.02,91.87,91.9,13090.0
2019-12-09 11:05:00,91.9,92.17,91.9,92.16,16323.0,91.9,92.17,91.9,92.16,16323.0
2019-12-09 11:10:00,92.14,92.31,92.09,92.31,12274.0,92.14,92.31,92.09,92.31,12274.0
2019-12-09 11:15:00,92.31,92.38,92.21,92.22,11497.0,92.31,92.38,92.21,92.22,11497.0
2019-12-09 11:20:00,92.23,92.42,92.22,92.37,16818.0,92.23,92.42,92.22,92.37,16818.0
2019-12-09 11:25:00,92.37,92.46,92.31,92.45,66586.0,92.37,92.46,92.31,92.45,66586.0
2019-12-09 11:30:00,92.43,92.45,92.29,92.32,10725.0,92.43,92.45,92.29,92.32,10725.0
2019-12-09 11:35:00,92.34,92.59,92.33,92.59,14104.0,92.34,92.59,92.33,92.59,14104.0
2019-12-09 11:40:00,92.6,92.67,92.54,92.62,25939.0,92.6,92.67,92.54,92.62,25939.0
2019-12-09 11:45:00,92.62,92.66,92.51,92.66,15777.0,92.62,92.66,92.51,92.66,15777.0
2019-12-09 11:50:00,92.65,92.89,92.61,92.8,32623.0,92.65,92.89,92.61,92.8,32623.0
2019-12-09 11:55:00,92.8,92.96,92.79,92.87,22282.0,92.8,92.96,92.79,92.87,22282.0
2019-12-09 12:00:00,92.85,92.88,92.67,92.67,23200.0,92.85,92.88,92.67,92.67,23200.0
2019-12-09 12:05:00,92.68,92.79,92.66,92.79,5914.0,92.68,92.79,92.66,92.79,5914.0
2019-12-09 12:10:00,92.79,92.81,92.71,92.76,8490.0,92.79,92.81,92.71,92.76,8490.0
2019-12-09 12:15:00,92.76,92.82,92.69,92.73,7044.0,92.76,92.82,92.69,92.73,7044.0
2019-12-09 12:20:00,92.73,92.74,92.61,92.73,9415.0,92.73,92.74,92.61,92.73,9415.0
2019-12-09 12:25:00,92.73,92.77,92.66,92.75,15111.0,92.73,92.77,92.66,92.75,15111.0
2019-12-09 12:30:00,92.71,92.75,92.63,92.73,13225.0,92.71,92.75,92.63,92.73,13225.0
2019-12-09 12:35:00,92.72,92.79,92.58,92.78,18784.0,92.72,92.79,92.58,92.78,18784.0
2019-12-09 12:40:00,92.79,92.82,92.72,92.74,7267.0,92.79,92.82,92.72,92.74,7267.0
2019-12-09 12:45:00,92.76,92.9,92.76,92.87,8848.0,92.76,92.9,92.76,92.87,8848.0
2019-12-09 12:50:00,92.88,92.88,92.75,92.8,5376.0,92.88,92.88,92.75,92.8,5376.0
2019-12-09 12:55:00,92.79,92.87,92.75,92.81,10108.0,92.79,92.87,92.75,92.81,10108.0
2019-12-09 13:00:00,92.83,92.93,92.8,92.9,16353.0,92.83,92.93,92.8,92.9,16353.0
2019-12-09 13:05:00,92.91,92.91,92.66,92.84,33717.0,92.91,92.91,92.66,92.84,33717.0
2019-12-09 13:10:00,92.84,92.86,92.81,92.84,4135.0,92.84,92.86,92.81,92.84,4135.0
2019-12-09 13:15:00,92.85,92.9,92.8,92.84,12006.0,92.85,92.9,92.8,92.84,12006.0
2019-12-09 13:20:00,92.84,92.89,92.79,92.88,14023.0,92.84,92.89,92.79,92.88,14023.0
2019-12-09 13:25:00,92.87,92.9,92.84,92.89,12198.0,92.87,92.9,92.84,92.89,12198.0
2019-12-09 13:30:00,92.87,92.99,92.86,92.97,30338.0,92.87,92.99,92.86,92.97,30338.0
2019-12-09 13:35:00,92.96,93.03,92.93,92.98,53936.0,92.96,93.03,92.93,92.98,53936.0
2019-12-09 13:40:00,92.98,93.04,92.93,92.98,14731.0,92.98,93.04,92.93,92.98,14731.0
2019-12-09 13:45:00,93.0,93.02,92.96,92.99,11688.0,93.0,93.02,92.96,92.99,11688.0
2019-12-09 13:50:00,93.0,93.0,92.88,92.93,11666.0,93.0,93.0,92.88,92.93,11666.0
2019-12-09 13:55:00,92.94,93.06,92.91,93.05,18584.0,92.94,93.06,92.91,93.05,18584.0
2019-12-09 14:00:00,93.05,93.14,93.04,93.14,19862.0,93.05,93.14,93.04,93.14,19862.0
2019-12-09 14:05:00,93.14,93.18,93.07,93.14,18465.0,93.14,93.18,93.07,93.14,18465.0
2019-12-09 14:10:00,93.16,93.2,93.1,93.18,22689.0,93.16,93.2,93.1,93.18,22689.0
2019-12-09 14:15:00,93.15,93.21,93.09,93.2,22514.0,93.15,93.21,93.09,93.2,22514.0
2019-12-09 14:20:00,93.18,93.26,93.16,93.26,31465.0,93.18,93.26,93.16,93.26,31465.0
2019-12-09 14:25:00,93.26,93.35,93.25,93.35,23722.0,93.26,93.35,93.25,93.35,23722.0
2019-12-09 14:30:00,93.35,93.39,93.31,93.31,20415.0,93.35,93.39,93.31,93.31,20415.0
2019-12-09 14:35:00,93.32,93.38,93.25,93.36,26924.0,93.32,93.38,93.25,93.36,26924.0
2019-12-09 14:40:00,93.36,93.42,93.31,93.37,31614.0,93.36,93.42,93.31,93.37,31614.0
2019-12-09 14:45:00,93.37,93.39,93.3,93.36,26245.0,93.37,93.39,93.3,93.36,26245.0
2019-12-09 14:50:00,93.37,93.38,93.31,93.34,15281.0,93.37,93.38,93.31,93.34,15281.0
2019-12-09 14:55:00,93.35,93.38,93.27,93.29,29503.0,93.35,93.38,93.27,93.29,29503.0
2019-12-09 15:00:00,93.32,93.41,93.29,93.37,27516.0,93.32,93.41,93.29,93.37,27516.0
2019-12-09 15:05:00,93.37,93.39,93.24,93.26,19200.0,93.37,93.39,93.24,93.26,19200.0
2019-12-09 15:10:00,93.26,93.33,93.23,93.28,39636.0,93.26,93.33,93.23,93.28,39636.0
2019-12-09 15:15:00,93.27,93.32,93.24,93.25,25609.0,93.27,93.32,93.24,93.25,25609.0
2019-12-09 15:20:00,93.25,93.25,93.16,93.18,26461.0,93.25,93.25,93.16,93.18,26461.0
2019-12-09 15:25:00,93.19,93.28,93.18,93.27,31490.0,93.19,93.28,93.18,93.27,31490.0
2019-12-09 15:30:00,93.27,93.27,93.06,93.06,24261.0,93.27,93.27,93.06,93.06,24261.0
2019-12-09 15:35:00,93.06,93.06,92.9,92.94,59770.0,93.06,93.06,92.9,92.94,59770.0
2019-12-09 15:40:00,92.93,92.94,92.8,92.88,40482.0,92.93,92.94,92.8,92.88,40482.0
2019-12-09 15:45:00,92.88,93.01,92.84,93.01,46643.0,92.88,93.01,92.84,93.01,46643.0
2019-12-09 15:50:00,93.0,93.14,93.0,93.13,79223.0,93.0,93.14,93.0,93.13,79223.0
2019-12-09 15:55:00,93.13,93.35,93.12,93.24,340062.0,93.13,93.35,93.12,93.24,340062.0
2019-12-10 09:30:00,93.04,93.41,93.04,93.29,41627.0,93.04,93.41,93.04,93.29,41627.0
2019-12-10 09:35:00,93.34,93.41,93.1,93.41,24854.0,93.34,93.41,93.1,93.41,24854.0
2019-12-10 09:40:00,93.38,93.72,93.34,93.64,37799.0,93.38,93.72,93.34,93.64,37799.0
2019-12-10 09:45:00,93.63,93.69,93.52,93.66,31126.0,93.63,93.69,93.52,93.66,31126.0
2019-12-10 09:50:00,93.68,93.69,93.38,93.53,76647.0,93.68,93.69,93.38,93.53,76647.0
2019-12-10 09:55:00,93.54,93.9,93.47,93.84,65283.0,93.54,93.9,93.47,93.84,65283.0
2019-12-10 10:00:00,93.79,94.26,93.48,93.56,146567.0,93.79,94.26,93.48,93.56,146567.0
2019-12-10 10:05:00,93.54,93.66,93.39,93.56,35988.0,93.54,93.66,93.39,93.56,35988.0
2019-12-10 10:10:00,93.56,93.62,93.39,93.41,35016.0,93.56,93.62,93.39,93.41,35016.0
2019-12-10 10:15:00,93.41,93.43,93.16,93.17,24214.0,93.41,93.43,93.16,93.17,24214.0
2019-12-10 10:20:00,93.14,93.29,93.02,93.16,30637.0,93.14,93.29,93.02,93.16,30637.0
2019-12-10 10:25:00,93.15,93.21,93.0,93.05,54313.0,93.15,93.21,93.0,93.05,54313.0
2019-12-10 10:30:00,93.03,93.04,92.77,92.8,18049.0,93.03,93.04,92.77,92.8,18049.0
2019-12-10 10:35:00,92.83,93.0,92.78,92.91,17358.0,92.83,93.0,92.78,92.91,17358.0
2019-12-10 10:40:00,93.0,93.0,92.8,92.91,10039.0,93.0,93.0,92.8,92.91,10039.0
2019-12-10 10:45:00,92.9,93.11,92.82,92.82,13272.0,92.9,93.11,92.82,92.82,13272.0
2019-12-10 10:50:00,92.81,92.85,92.72,92.73,27958.0,92.81,92.85,92.72,92.73,27958.0
2019-12-10 10:55:00,92.76,92.81,92.64,92.7,21434.0,92.76,92.81,92.64,92.7,21434.0
2019-12-10 11:00:00,92.73,92.83,92.6,92.7,54501.0,92.73,92.83,92.6,92.7,54501.0
2019-12-10 11:05:00,92.7,92.88,92.7,92.82,16256.0,92.7,92.88,92.7,92.82,16256.0
2019-12-10 11:10:00,92.82,92.83,92.55,92.59,17172.0,92.82,92.83,92.55,92.59,17172.0
2019-12-10 11:15:00,92.61,92.66,92.51,92.58,14402.0,92.61,92.66,92.51,92.58,14402.0
2019-12-10 11:20:00,92.57,92.58,92.44,92.44,19336.0,92.57,92.58,92.44,92.44,19336.0
2019-12-10 11:25:00,92.42,92.45,92.31,92.39,12115.0,92.42,92.45,92.31,92.39,12115.0
2019-12-10 11:30:00,92.41,92.41,92.17,92.25,31232.0,92.41,92.41,92.17,92.25,31232.0
2019-12-10 11:35:00,92.25,92.31,92.25,92.28,15704.0,92.25,92.31,92.25,92.28,15704.0
2019-12-10 11:40:00,92.27,92.36,92.26,92.3,10978.0,92.27,92.36,92.26,92.3,10978.0
2019-12-10 11:45:00,92.32,92.36,92.25,92.25,14250.0,92.32,92.36,92.25,92.25,14250.0
2019-12-10 11:50:00,92.25,92.31,92.25,92.25,28122.0,92.25,92.31,92.25,92.25,28122.0
2019-12-10 11:55:00,92.25,92.26,92.01,92.05,26043.0,92.25,92.26,92.01,92.05,26043.0
2019-12-10 12:00:00,92.04,92.1,92.01,92.04,11164.0,92.04,92.1,92.01,92.04,11164.0
2019-12-10 12:05:00,92.04,92.09,92.01,92.04,17722.0,92.04,92.09,92.01,92.04,17722.0
2019-12-10 12:10:00,92.03,92.07,92.0,92.04,6078.0,92.03,92.07,92.0,92.04,6078.0
2019-12-10 12:15:00,92.03,92.06,92.0,92.01,23447.0,92.03,92.06,92.0,92.01,23447.0
2019-12-10 12:20:00,92.02,92.13,92.0,92.03,12970.0,92.02,92.13,92.0,92.03,12970.0
2019-12-10 12:25:00,92.01,92.05,92.0,92.01,5474.0,92.01,92.05,92.0,92.01,5474.0
2019-12-10 12:30:00,92.02,92.03,91.96,91.99,14328.0,92.02,92.03,91.96,91.99,14328.0
2019-12-10 12:35:00,92.0,92.01,91.82,91.86,25862.0,92.0,92.01,91.82,91.86,25862.0
2019-12-10 12:40:00,91.82,91.92,91.8,91.86,11344.0,91.82,91.92,91.8,91.86,11344.0
2019-12-10 12:45:00,91.86,91.88,91.84,91.86,6745.0,91.86,91.88,91.84,91.86,6745.0
2019-12-10 12:50:00,91.84,91.88,91.81,91.86,5107.0,91.84,91.88,91.81,91.86,5107.0
2019-12-10 12:55:00,91.85,91.92,91.81,91.86,9747.0,91.85,91.92,91.81,91.86,9747.0
2019-12-10 13:00:00,91.86,91.87,91.67,91.76,21865.0,91.86,91.87,91.67,91.76,21865.0
2019-12-10 13:05:00,91.76,91.78,91.57,91.58,16882.0,91.76,91.78,91.57,91.58,16882.0
2019-12-10 13:10:00,91.6,91.77,91.57,91.75,7191.0,91.6,91.77,91.57,91.75,7191.0
2019-12-10 13:15:00,91.77,91.82,91.71,91.78,7007.0,91.77,91.82,91.71,91.78,7007.0
2019-12-10 13:20:00,91.75,91.8,91.66,91.7,9582.0,91.75,91.8,91.66,91.7,9582.0
2019-12-10 13:25:00,91.71,91.73,91.59,91.62,5288.0,91.71,91.73,91.59,91.62,5288.0
2019-12-10 13:30:00,91.61,91.7,91.59,91.65,13808.0,91.61,91.7,91.59,91.65,13808.0
2019-12-10 13:35:00,91.65,91.7,91.56,91.56,11212.0,91.65,91.7,91.56,91.56,11212.0
2019-12-10 13:40:00,91.58,91.62,91.44,91.49,11861.0,91.58,91.62,91.44,91.49,11861.0
2019-12-10 13:45:00,91.46,91.54,91.4,91.46,12986.0,91.46,91.54,91.4,91.46,12986.0
2019-12-10 13:50:00,91.48,91.53,91.41,91.42,6157.0,91.48,91.53,91.41,91.42,6157.0
2019-12-10 13:55:00,91.41,91.46,91.4,91.42,11960.0,91.41,91.46,91.4,91.42,11960.0
2019-12-10 14:00:00,91.42,91.45,91.32,91.4,15518.0,91.42,91.45,91.32,91.4,15518.0
2019-12-10 14:05:00,91.38,91.44,91.34,91.37,14730.0,91.38,91.44,91.34,91.37,14730.0
2019-12-10 14:10:00,91.38,91.42,91.33,91.34,7054.0,91.38,91.42,91.33,91.34,7054.0
2019-12-10 14:15:00,91.34,91.35,91.27,91.3,11344.0,91.34,91.35,91.27,91.3,11344.0
2019-12-10 14:20:00,91.29,91.37,91.28,91.36,15201.0,91.29,91.37,91.28,91.36,15201.0
2019-12-10 14:25:00,91.35,91.38,91.23,91.28,17670.0,91.35,91.38,91.23,91.28,17670.0
2019-12-10 14:30:00,91.26,91.34,91.26,91.32,8052.0,91.26,91.34,91.26,91.32,8052.0
2019-12-10 14:35:00,91.33,91.33,91.26,91.29,6545.0,91.33,91.33,91.26,91.29,6545.0
2019-12-10 14:40:00,91.26,91.26,91.18,91.23,22086.0,91.26,91.26,91.18,91.23,22086.0
2019-12-10 14:45:00,91.22,91.31,91.22,91.31,14172.0,91.22,91.31,91.22,91.31,14172.0
2019-12-10 14:50:00,91.29,91.45,91.26,91.38,27525.0,91.29,91.45,91.26,91.38,27525.0
2019-12-10 14:55:00,91.42,91.58,91.41,91.55,27961.0,91.42,91.58,91.41,91.55,27961.0
2019-12-10 15:00:00,91.55,91.58,91.44,91.46,19842.0,91.55,91.58,91.44,91.46,19842.0
2019-12-10 15:05:00,91.47,91.56,91.43,91.46,10688.0,91.47,91.56,91.43,91.46,10688.0
2019-12-10 15:10:00,91.46,91.58,91.46,91.58,16217.0,91.46,91.58,91.46,91.58,16217.0
2019-12-10 15:15:00,91.56,91.58,91.44,91.44,15868.0,91.56,91.58,91.44,91.44,15868.0
2019-12-10 15:20:00,91.45,91.46,91.39,91.43,18556.0,91.45,91.46,91.39,91.43,18556.0
2019-12-10 15:25:00,91.43,91.46,91.42,91.44,16032.0,91.43,91.46,91.42,91.44,16032.0
2019-12-10 15:30:00,91.44,91.47,91.3,91.32,34416.0,91.44,91.47,91.3,91.32,34416.0
2019-12-10 15:35:00,91.32,91.41,91.31,91.4,35500.0,91.32,91.41,91.31,91.4,35500.0
2019-12-10 15:40:00,91.41,91.52,91.39,91.49,25332.0,91.41,91.52,91.39,91.49,25332.0
2019-12-10 15:45:00,91.49,91.49,91.4,91.43,37693.0,91.49,91.49,91.4,91.43,37693.0
2019-12-10 15:50:00,91.4,91.5,91.34,91.48,51027.0,91.4,91.5,91.34,91.48,51027.0
2019-12-10 15:55:00,91.48,91.56,91.44,91.56,123430.0,91.48,91.56,91.44,91.56,123430.0
2019-12-11 09:30:00,91.49,91.68,90.82,91.04,56718.0,91.49,91.68,90.82,91.04,56718.0
2019-12-11 09:35:00,91.04,91.23,90.95,91.06,21818.0,91.04,91.23,90.95,91.06,21818.0
2019-12-11 09:40:00,91.02,91.09,90.94,91.07,11178.0,91.02,91.09,90.94,91.07,11178.0
2019-12-11 09:45:00,91.06,91.16,90.89,91.14,16496.0,91.06,91.16,90.89,91.14,16496.0
2019-12-11 09:50:00,91.2,91.25,91.1,91.1,16082.0,91.2,91.25,91.1,91.1,16082.0
2019-12-11 09:55:00,91.13,91.13,90.94,91.04,11543.0,91.13,91.13,90.94,91.04,11543.0
2019-12-11 10:00:00,91.03,91.03,90.94,91.01,9554.0,91.03,91.03,90.94,91.01,9554.0
2019-12-11 10:05:00,91.01,91.09,90.94,90.95,5817.0,91.01,91.09,90.94,90.95,5817.0
2019-12-11 10:10:00,90.94,90.95,90.68,90.73,72378.0,90.94,90.95,90.68,90.73,72378.0
2019-12-11 10:15:00,90.73,90.91,90.69,90.7,20809.0,90.73,90.91,90.69,90.7,20809.0
2019-12-11 10:20:00,90.7,90.76,90.53,90.54,17072.0,90.7,90.76,90.53,90.54,17072.0
2019-12-11 10:25:00,90.55,90.6,90.48,90.53,37089.0,90.55,90.6,90.48,90.53,37089.0
2019-12-11 10:30:00,90.55,90.55,90.35,90.42,18798.0,90.55,90.55,90.35,90.42,18798.0
2019-12-11 10:35:00,90.41,90.56,90.36,90.41,28577.0,90.41,90.56,90.36,90.41,28577.0
2019-12-11 10:40:00,90.42,90.42,90.23,90.23,14249.0,90.42,90.42,90.23,90.23,14249.0
2019-12-11 10:45:00,90.25,90.32,90.16,90.26,38095.0,90.25,90.32,90.16,90.26,38095.0
2019-12-11 10:50:00,90.27,90.38,90.25,90.36,10363.0,90.27,90.38,90.25,90.36,10363.0
2019-12-11 10:55:00,90.35,90.48,90.29,90.38,16044.0,90.35,90.48,90.29,90.38,16044.0
2019-12-11 11:00:00,90.38,90.44,90.33,90.41,8454.0,90.38,90.44,90.33,90.41,8454.0
2019-12-11 11:05:00,90.41,90.78,90.4,90.74,24771.0,90.41,90.78,90.4,90.74,24771.0
2019-12-11 11:10:00,90.72,90.88,90.64,90.7,20128.0,90.72,90.88,90.64,90.7,20128.0
2019-12-11 11:15:00,90.69,90.69,90.5,90.53,6438.0,90.69,90.69,90.5,90.53,6438.0
2019-12-11 11:20:00,90.49,90.5,90.33,90.38,17175.0,90.49,90.5,90.33,90.38,17175.0
2019-12-11 11:25:00,90.35,90.41,90.31,90.34,9448.0,90.35,90.41,90.31,90.34,9448.0
2019-12-11 11:30:00,90.36,90.41,90.34,90.35,7450.0,90.36,90.41,90.34,90.35,7450.0
2019-12-11 11:35:00,90.37,90.39,90.29,90.33,4930.0,90.37,90.39,90.29,90.33,4930.0
2019-12-11 11:40:00,90.34,90.38,90.26,90.33,15194.0,90.34,90.38,90.26,90.33,15194.0
2019-12-11 11:45:00,90.33,90.33,90.2,90.3,33266.0,90.33,90.33,90.2,90.3,33266.0
2019-12-11 11:50:00,90.32,90.45,90.26,90.37,19771.0,90.32,90.45,90.26,90.37,19771.0
2019-12-11 11:55:00,90.37,90.37,90.2,90.24,10714.0,90.37,90.37,90.2,90.24,10714.0
2019-12-11 12:00:00,90.23,90.37,90.1,90.1,23707.0,90.23,90.37,90.1,90.1,23707.0
2019-12-11 12:05:00,90.11,90.15,90.05,90.09,8584.0,90.11,90.15,90.05,90.09,8584.0
2019-12-11 12:10:00,90.09,90.14,90.01,90.08,10204.0,90.09,90.14,90.01,90.08,10204.0
2019-12-11 12:15:00,90.07,90.13,90.07,90.11,6024.0,90.07,90.13,90.07,90.11,6024.0
2019-12-11 12:20:00,90.12,90.12,89.96,90.03,30896.0,90.12,90.12,89.96,90.03,30896.0
2019-12-11 12:25:00,90.04,90.04,89.9,89.92,18650.0,90.04,90.04,89.9,89.92,18650.0
2019-12-11 12:30:00,89.95,90.17,89.88,90.13,25853.0,89.95,90.17,89.88,90.13,25853.0
2019-12-11 12:35:00,90.1,90.12,89.99,90.08,7554.0,90.1,90.12,89.99,90.08,7554.0
2019-12-11 12:40:00,90.09,90.09,89.96,90.08,13125.0,90.09,90.09,89.96,90.08,13125.0
2019-12-11 12:45:00,90.08,90.18,90.08,90.11,5847.0,90.08,90.18,90.08,90.11,5847.0
2019-12-11 12:50:00,90.12,90.25,90.11,90.25,16394.0,90.12,90.25,90.11,90.25,16394.0
2019-12-11 12:55:00,90.28,90.34,90.27,90.33,16970.0,90.28,90.34,90.27,90.33,16970.0
2019-12-11 13:00:00,90.34,90.43,90.26,90.35,8814.0,90.34,90.43,90.26,90.35,8814.0
2019-12-11 13:05:00,90.34,90.4,90.28,90.4,16666.0,90.34,90.4,90.28,90.4,16666.0
2019-12-11 13:10:00,90.38,90.47,90.32,90.47,15894.0,90.38,90.47,90.32,90.47,15894.0
2019-12-11 13:15:00,90.45,90.5,90.39,90.48,16886.0,90.45,90.5,90.39,90.48,16886.0
2019-12-11 13:20:00,90.46,90.55,90.45,90.51,6939.0,90.46,90.55,90.45,90.51,6939.0
2019-12-11 13:25:00,90.51,90.53,90.37,90.38,10551.0,90.51,90.53,90.37,90.38,10551.0
2019-12-11 13:30:00,90.4,90.59,90.39,90.59,10663.0,90.4,90.59,90.39,90.59,10663.0
2019-12-11 13:35:00,90.59,90.83,90.56,90.8,18700.0,90.59,90.83,90.56,90.8,18700.0
2019-12-11 13:40:00,90.78,90.78,90.6,90.65,13325.0,90.78,90.78,90.6,90.65,13325.0
2019-12-11 13:45:00,90.59,90.74,90.57,90.74,8200.0,90.59,90.74,90.57,90.74,8200.0
2019-12-11 13:50:00,90.74,90.82,90.72,90.73,24751.0,90.74,90.82,90.72,90.73,24751.0
2019-12-11 13:55:00,90.74,90.87,90.72,90.85,11469.0,90.74,90.87,90.72,90.85,11469.0
2019-12-11 14:00:00,90.85,91.06,90.85,91.03,26273.0,90.85,91.06,90.85,91.03,26273.0
2019-12-11 14:05:00,91.05,91.07,90.99,91.07,16124.0,91.05,91.07,90.99,91.07,16124.0
2019-12-11 14:10:00,91.09,91.22,91.01,91.11,12061.0,91.09,91.22,91.01,91.11,12061.0
2019-12-11 14:15:00,91.11,91.14,91.06,91.09,17886.0,91.11,91.14,91.06,91.09,17886.0
2019-12-11 14:20:00,91.11,91.28,91.11,91.17,18536.0,91.11,91.28,91.11,91.17,18536.0
2019-12-11 14:25:00,91.19,91.21,91.04,91.09,16080.0,91.19,91.21,91.04,91.09,16080.0
2019-12-11 14:30:00,91.1,91.13,90.96,91.01,13641.0,91.1,91.13,90.96,91.01,13641.0
2019-12-11 14:35:00,91.07,91.14,91.04,91.06,37014.0,91.07,91.14,91.04,91.06,37014.0
2019-12-11 14:40:00,91.07,91.11,91.01,91.06,17764.0,91.07,91.11,91.01,91.06,17764.0
2019-12-11 14:45:00,91.06,91.08,90.99,91.06,20203.0,91.06,91.08,90.99,91.06,20203.0
2019-12-11 14:50:00,91.05,91.11,90.97,91.1,21676.0,91.05,91.11,90.97,91.1,21676.0
2019-12-11 14:55:00,91.11,91.37,91.09,91.18,33069.0,91.11,91.37,91.09,91.18,33069.0
2019-12-11 15:00:00,91.22,91.22,91.16,91.17,10120.0,91.22,91.22,91.16,91.17,10120.0
2019-12-11 15:05:00,91.18,91.31,91.16,91.27,19657.0,91.18,91.31,91.16,91.27,19657.0
2019-12-11 15:10:00,91.26,91.32,91.16,91.16,15231.0,91.26,91.32,91.16,91.16,15231.0
2019-12-11 15:15:00,91.16,91.18,91.12,91.15,10448.0,91.16,91.18,91.12,91.15,10448.0
2019-12-11 15:20:00,91.15,91.23,91.13,91.21,35256.0,91.15,91.23,91.13,91.21,35256.0
2019-12-11 15:25:00,91.22,91.41,91.19,91.38,44603.0,91.22,91.41,91.19,91.38,44603.0
2019-12-11 15:30:00,91.39,91.45,91.35,91.37,46641.0,91.39,91.45,91.35,91.37,46641.0
2019-12-11 15:35:00,91.38,91.43,91.32,91.34,35501.0,91.38,91.43,91.32,91.34,35501.0
2019-12-11 15:40:00,91.34,91.39,91.33,91.37,26056.0,91.34,91.39,91.33,91.37,26056.0
2019-12-11 15:45:00,91.36,91.42,91.31,91.42,33360.0,91.36,91.42,91.31,91.42,33360.0
2019-12-11 15:50:00,91.44,91.5,91.36,91.49,60906.0,91.44,91.5,91.36,91.49,60906.0
2019-12-11 15:55:00,91.47,91.55,91.44,91.51,119807.0,91.47,91.55,91.44,91.51,119807.0
2019-12-12 09:30:00,91.49,91.78,91.24,91.29,67292.0,91.49,91.78,91.24,91.29,67292.0
2019-12-12 09:35:00,91.35,91.83,91.35,91.79,75900.0,91.35,91.83,91.35,91.79,75900.0
2019-12-12 09:40:00,91.79,91.89,91.64,91.75,31947.0,91.79,91.89,91.64,91.75,31947.0
2019-12-12 09:45:00,91.71,92.14,91.71,91.94,60578.0,91.71,92.14,91.71,91.94,60578.0
2019-12-12 09:50:00,91.98,92.14,91.95,92.12,21960.0,91.98,92.14,91.95,92.12,21960.0
2019-12-12 09:55:00,92.12,92.23,91.95,92.02,53006.0,92.12,92.23,91.95,92.02,53006.0
2019-12-12 10:00:00,91.98,92.68,91.96,92.68,84881.0,91.98,92.68,91.96,92.68,84881.0
2019-12-12 10:05:00,92.65,92.84,92.61,92.61,71358.0,92.65,92.84,92.61,92.61,71358.0
2019-12-12 10:10:00,92.62,92.96,92.61,92.95,31441.0,92.62,92.96,92.61,92.95,31441.0
2019-12-12 10:15:00,92.93,92.97,92.71,92.82,30919.0,92.93,92.97,92.71,92.82,30919.0
2019-12-12 10:20:00,92.81,92.83,92.62,92.67,22726.0,92.81,92.83,92.62,92.67,22726.0
2019-12-12 10:25:00,92.66,92.91,92.6,92.9,19565.0,92.66,92.91,92.6,92.9,19565.0
2019-12-12 10:30:00,92.88,92.88,92.69,92.77,11884.0,92.88,92.88,92.69,92.77,11884.0
2019-12-12 10:35:00,92.77,92.79,92.5,92.5,28060.0,92.77,92.79,92.5,92.5,28060.0
2019-12-12 10:40:00,92.51,92.55,92.38,92.41,12013.0,92.51,92.55,92.38,92.41,12013.0
2019-12-12 10:45:00,92.44,92.5,92.29,92.34,17775.0,92.44,92.5,92.29,92.34,17775.0
2019-12-12 10:50:00,92.35,92.51,92.33,92.48,14201.0,92.35,92.51,92.33,92.48,14201.0
2019-12-12 10:55:00,92.48,92.58,92.31,92.41,50607.0,92.48,92.58,92.31,92.41,50607.0
2019-12-12 11:00:00,92.43,92.49,92.37,92.4,9546.0,92.43,92.49,92.37,92.4,9546.0
2019-12-12 11:05:00,92.4,92.47,92.36,92.46,20880.0,92.4,92.47,92.36,92.46,20880.0
2019-12-12 11:10:00,92.47,92.49,92.38,92.45,20699.0,92.47,92.49,92.38,92.45,20699.0
2019-12-12 11:15:00,92.45,92.53,92.31,92.47,23965.0,92.45,92.53,92.31,92.47,23965.0
2019-12-12 11:20:00,92.44,92.44,92.24,92.28,8904.0,92.44,92.44,92.24,92.28,8904.0
2019-12-12 11:25:00,92.31,92.45,92.29,92.42,16870.0,92.31,92.45,92.29,92.42,16870.0
2019-12-12 11:30:00,92.42,92.66,92.42,92.57,30283.0,92.42,92.66,92.42,92.57,30283.0
2019-12-12 11:35:00,92.56,92.57,92.41,92.44,21690.0,92.56,92.57,92.41,92.44,21690.0
2019-12-12 11:40:00,92.43,92.46,92.26,92.46,31263.0,92.43,92.46,92.26,92.46,31263.0
2019-12-12 11:45:00,92.48,92.48,92.29,92.3,2787.0,92.48,92.48,92.29,92.3,2787.0
2019-12-12 11:50:00,92.29,92.31,92.07,92.15,13763.0,92.29,92.31,92.07,92.15,13763.0
2019-12-12 11:55:00,92.14,92.18,92.0,92.09,21632.0,92.14,92.18,92.0,92.09,21632.0
2019-12-12 12:00:00,92.07,92.08,91.98,91.99,24680.0,92.07,92.08,91.98,91.99,24680.0
2019-12-12 12:05:00,91.99,92.09,91.94,92.04,12500.0,91.99,92.09,91.94,92.04,12500.0
2019-12-12 12:10:00,92.05,92.08,91.96,91.98,49275.0,92.05,92.08,91.96,91.98,49275.0
2019-12-12 12:15:00,91.98,92.06,91.96,92.0,21236.0,91.98,92.06,91.96,92.0,21236.0
2019-12-12 12:20:00,92.02,92.03,91.93,91.99,16050.0,92.02,92.03,91.93,91.99,16050.0
2019-12-12 12:25:00,91.98,92.02,91.9,91.99,7577.0,91.98,92.02,91.9,91.99,7577.0
2019-12-12 12:30:00,91.98,92.1,91.98,92.03,14755.0,91.98,92.1,91.98,92.03,14755.0
2019-12-12 12:35:00,92.01,92.08,91.98,92.06,29455.0,92.01,92.08,91.98,92.06,29455.0
2019-12-12 12:40:00,92.08,92.22,92.0,92.18,16947.0,92.08,92.22,92.0,92.18,16947.0
2019-12-12 12:45:00,92.14,92.3,92.14,92.25,8028.0,92.14,92.3,92.14,92.25,8028.0
2019-12-12 12:50:00,92.23,92.26,92.18,92.19,6770.0,92.23,92.26,92.18,92.19,6770.0
2019-12-12 12:55:00,92.21,92.24,92.14,92.16,20957.0,92.21,92.24,92.14,92.16,20957.0
2019-12-12 13:00:00,92.15,92.17,92.07,92.11,12503.0,92.15,92.17,92.07,92.11,12503.0
2019-12-12 13:05:00,92.13,92.19,92.06,92.09,13677.0,92.13,92.19,92.06,92.09,13677.0
2019-12-12 13:10:00,92.04,92.16,92.04,92.13,13606.0,92.04,92.16,92.04,92.13,13606.0
2019-12-12 13:15:00,92.15,92.15,92.07,92.1,11052.0,92.15,92.15,92.07,92.1,11052.0
2019-12-12 13:20:00,92.13,92.13,92.01,92.03,8250.0,92.13,92.13,92.01,92.03,8250.0
2019-12-12 13:25:00,92.03,92.12,92.02,92.09,6263.0,92.03,92.12,92.02,92.09,6263.0
2019-12-12 13:30:00,92.09,92.13,92.03,92.05,12663.0,92.09,92.13,92.03,92.05,12663.0
2019-12-12 13:35:00,92.06,92.08,91.98,92.05,12963.0,92.06,92.08,91.98,92.05,12963.0
2019-12-12 13:40:00,92.05,92.06,91.95,91.95,6811.0,92.05,92.06,91.95,91.95,6811.0
2019-12-12 13:45:00,91.95,91.99,91.85,91.94,17950.0,91.95,91.99,91.85,91.94,17950.0
2019-12-12 13:50:00,91.92,91.96,91.72,91.79,36322.0,91.92,91.96,91.72,91.79,36322.0
2019-12-12 13:55:00,91.78,91.83,91.73,91.75,14600.0,91.78,91.83,91.73,91.75,14600.0
2019-12-12 14:00:00,91.74,91.78,91.67,91.72,13372.0,91.74,91.78,91.67,91.72,13372.0
2019-12-12 14:05:00,91.74,91.77,91.69,91.7,15586.0,91.74,91.77,91.69,91.7,15586.0
2019-12-12 14:10:00,91.71,91.81,91.58,91.67,37281.0,91.71,91.81,91.58,91.67,37281.0
2019-12-12 14:15:00,91.7,91.76,91.69,91.71,16977.0,91.7,91.76,91.69,91.71,16977.0
2019-12-12 14:20:00,91.68,91.74,91.66,91.71,17455.0,91.68,91.74,91.66,91.71,17455.0
2019-12-12 14:25:00,91.67,91.74,91.66,91.73,10703.0,91.67,91.74,91.66,91.73,10703.0
2019-12-12 14:30:00,91.72,92.29,91.7,92.24,74570.0,91.72,92.29,91.7,92.24,74570.0
2019-12-12 14:35:00,92.29,92.29,92.06,92.15,30449.0,92.29,92.29,92.06,92.15,30449.0
2019-12-12 14:40:00,92.15,92.39,92.14,92.35,31462.0,92.15,92.39,92.14,92.35,31462.0
2019-12-12 14:45:00,92.38,92.39,92.34,92.38,29241.0,92.38,92.39,92.34,92.38,29241.0
2019-12-12 14:50:00,92.37,92.39,92.23,92.39,31509.0,92.37,92.39,92.23,92.39,31509.0
2019-12-12 14:55:00,92.39,92.49,92.34,92.39,19100.0,92.39,92.49,92.34,92.39,19100.0
2019-12-12 15:00:00,92.41,92.7,92.4,92.7,38070.0,92.41,92.7,92.4,92.7,38070.0
2019-12-12 15:05:00,92.67,92.7,92.59,92.64,23994.0,92.67,92.7,92.59,92.64,23994.0
2019-12-12 15:10:00,92.63,92.69,92.61,92.66,21838.0,92.63,92.69,92.61,92.66,21838.0
2019-12-12 15:15:00,92.66,92.77,92.64,92.75,31114.0,92.66,92.77,92.64,92.75,31114.0
2019-12-12 15:20:00,92.75,92.91,92.75,92.89,34018.0,92.75,92.91,92.75,92.89,34018.0
2019-12-12 15:25:00,92.87,92.96,92.82,92.95,38595.0,92.87,92.96,92.82,92.95,38595.0
2019-12-12 15:30:00,92.95,93.0,92.74,92.79,58078.0,92.95,93.0,92.74,92.79,58078.0
2019-12-12 15:35:00,92.78,92.86,92.7,92.78,47228.0,92.78,92.86,92.7,92.78,47228.0
2019-12-12 15:40:00,92.78,92.93,92.77,92.91,40786.0,92.78,92.93,92.77,92.91,40786.0
2019-12-12 15:45:00,92.89,92.91,92.8,92.82,50968.0,92.89,92.91,92.8,92.82,50968.0
2019-12-12 15:50:00,92.79,92.82,92.61,92.62,72027.0,92.79,92.82,92.61,92.62,72027.0
2019-12-12 15:55:00,92.62,92.66,92.55,92.55,128936.0,92.62,92.66,92.55,92.55,128936.0
2019-12-13 09:30:00,92.39,92.69,92.13,92.26,64464.0,92.39,92.69,92.13,92.26,64464.0
2019-12-13 09:35:00,92.27,92.56,92.13,92.15,28447.0,92.27,92.56,92.13,92.15,28447.0
2019-12-13 09:40:00,92.15,92.33,91.92,92.27,59492.0,92.15,92.33,91.92,92.27,59492.0
2019-12-13 09:45:00,92.38,92.55,92.24,92.35,35820.0,92.38,92.55,92.24,92.35,35820.0
2019-12-13 09:50:00,92.36,92.57,92.25,92.36,61964.0,92.36,92.57,92.25,92.36,61964.0
2019-12-13 09:55:00,92.36,92.39,92.2,92.27,48286.0,92.36,92.39,92.2,92.27,48286.0
2019-12-13 10:00:00,92.27,92.96,92.15,92.86,125085.0,92.27,92.96,92.15,92.86,125085.0
2019-12-13 10:05:00,92.88,93.25,92.79,93.03,125611.0,92.88,93.25,92.79,93.03,125611.0
2019-12-13 10:10:00,93.06,93.1,92.77,92.81,94670.0,93.06,93.1,92.77,92.81,94670.0
2019-12-13 10:15:00,92.79,93.05,92.76,93.0,45228.0,92.79,93.05,92.76,93.0,45228.0
2019-12-13 10:20:00,93.0,93.22,92.95,93.2,77634.0,93.0,93.22,92.95,93.2,77634.0
2019-12-13 10:25:00,93.18,93.84,93.16,93.79,222679.0,93.18,93.84,93.16,93.79,222679.0
2019-12-13 10:30:00,93.81,93.92,93.2,93.22,73335.0,93.81,93.92,93.2,93.22,73335.0
2019-12-13 10:35:00,93.22,93.32,93.14,93.26,63620.0,93.22,93.32,93.14,93.26,63620.0
2019-12-13 10:40:00,93.3,93.46,93.07,93.42,77517.0,93.3,93.46,93.07,93.42,77517.0
2019-12-13 10:45:00,93.43,93.63,93.38,93.59,35125.0,93.43,93.63,93.38,93.59,35125.0
2019-12-13 10:50:00,93.6,93.65,93.32,93.37,48475.0,93.6,93.65,93.32,93.37,48475.0
2019-12-13 10:55:00,93.38,93.38,93.01,93.03,46220.0,93.38,93.38,93.01,93.03,46220.0
2019-12-13 11:00:00,93.02,93.12,93.0,93.04,33413.0,93.02,93.12,93.0,93.04,33413.0
2019-12-13 11:05:00,93.05,93.23,93.04,93.19,18847.0,93.05,93.23,93.04,93.19,18847.0
2019-12-13 11:10:00,93.17,93.47,93.17,93.47,24161.0,93.17,93.47,93.17,93.47,24161.0
2019-12-13 11:15:00,93.46,93.48,93.37,93.38,23831.0,93.46,93.48,93.37,93.38,23831.0
2019-12-13 11:20:00,93.36,93.46,93.22,93.22,26878.0,93.36,93.46,93.22,93.22,26878.0
2019-12-13 11:25:00,93.22,93.31,93.2,93.24,37064.0,93.22,93.31,93.2,93.24,37064.0
2019-12-13 11:30:00,93.24,93.29,93.18,93.21,42142.0,93.24,93.29,93.18,93.21,42142.0
2019-12-13 11:35:00,93.22,93.26,93.1,93.12,28457.0,93.22,93.26,93.1,93.12,28457.0
2019-12-13 11:40:00,93.15,93.23,93.06,93.06,16916.0,93.15,93.23,93.06,93.06,16916.0
2019-12-13 11:45:00,93.05,93.16,93.0,93.08,10247.0,93.05,93.16,93.0,93.08,10247.0
2019-12-13 11:50:00,93.06,93.19,93.06,93.13,13995.0,93.06,93.19,93.06,93.13,13995.0
2019-12-13 11:55:00,93.13,93.18,93.1,93.16,10490.0,93.13,93.18,93.1,93.16,10490.0
2019-12-13 12:00:00,93.16,93.32,93.15,93.28,11404.0,93.16,93.32,93.15,93.28,11404.0
2019-12-13 12:05:00,93.3,93.54,93.29,93.51,22000.0,93.3,93.54,93.29,93.51,22000.0
2019-12-13 12:10:00,93.51,93.56,93.44,93.45,27545.0,93.51,93.56,93.44,93.45,27545.0
2019-12-13 12:15:00,93.44,93.51,93.42,93.48,16613.0,93.44,93.51,93.42,93.48,16613.0
2019-12-13 12:20:00,93.48,93.54,93.19,93.23,17548.0,93.48,93.54,93.19,93.23,17548.0
2019-12-13 12:25:00,93.23,93.32,93.22,93.28,11281.0,93.23,93.32,93.22,93.28,11281.0
2019-12-13 12:30:00,93.28,93.3,93.25,93.28,6986.0,93.28,93.3,93.25,93.28,6986.0
2019-12-13 12:35:00,93.24,93.27,93.1,93.13,29756.0,93.24,93.27,93.1,93.13,29756.0
2019-12-13 12:40:00,93.12,93.13,93.0,93.08,19391.0,93.12,93.13,93.0,93.08,19391.0
2019-12-13 12:45:00,93.11,93.2,93.07,93.09,39763.0,93.11,93.2,93.07,93.09,39763.0
2019-12-13 12:50:00,93.07,93.12,92.94,93.12,17135.0,93.07,93.12,92.94,93.12,17135.0
2019-12-13 12:55:00,93.14,93.3,93.12,93.26,12291.0,93.14,93.3,93.12,93.26,12291.0
2019-12-13 13:00:00,93.28,93.36,93.19,93.27,15376.0,93.28,93.36,93.19,93.27,15376.0
2019-12-13 13:05:00,93.22,93.26,93.17,93.22,9783.0,93.22,93.26,93.17,93.22,9783.0
2019-12-13 13:10:00,93.23,93.26,93.18,93.26,6936.0,93.23,93.26,93.18,93.26,6936.0
2019-12-13 13:15:00,93.27,93.29,93.2,93.24,19189.0,93.27,93.29,93.2,93.24,19189.0
2019-12-13 13:20:00,93.24,93.27,93.1,93.13,11950.0,93.24,93.27,93.1,93.13,11950.0
2019-12-13 13:25:00,93.12,93.13,93.04,93.1,4282.0,93.12,93.13,93.04,93.1,4282.0
2019-12-13 13:30:00,93.09,93.21,93.05,93.18,13341.0,93.09,93.21,93.05,93.18,13341.0
2019-12-13 13:35:00,93.18,93.19,93.0,93.16,20448.0,93.18,93.19,93.0,93.16,20448.0
2019-12-13 13:40:00,93.18,93.27,93.17,93.26,4959.0,93.18,93.27,93.17,93.26,4959.0
2019-12-13 13:45:00,93.24,93.26,93.15,93.25,9407.0,93.24,93.26,93.15,93.25,9407.0
2019-12-13 13:50:00,93.25,93.29,93.19,93.2,7478.0,93.25,93.29,93.19,93.2,7478.0
2019-12-13 13:55:00,93.22,93.22,93.14,93.22,8939.0,93.22,93.22,93.14,93.22,8939.0
2019-12-13 14:00:00,93.22,93.32,93.21,93.27,7823.0,93.22,93.32,93.21,93.27,7823.0
2019-12-13 14:05:00,93.28,93.3,93.22,93.27,8000.0,93.28,93.3,93.22,93.27,8000.0
2019-12-13 14:10:00,93.26,93.34,93.22,93.26,13760.0,93.26,93.34,93.22,93.26,13760.0
2019-12-13 14:15:00,93.24,93.28,93.21,93.24,12441.0,93.24,93.28,93.21,93.24,12441.0
2019-12-13 14:20:00,93.25,93.44,93.24,93.4,29956.0,93.25,93.44,93.24,93.4,29956.0
2019-12-13 14:25:00,93.4,93.44,93.17,93.2,19320.0,93.4,93.44,93.17,93.2,19320.0
2019-12-13 14:30:00,93.21,93.35,93.2,93.33,12391.0,93.21,93.35,93.2,93.33,12391.0
2019-12-13 14:35:00,93.32,93.41,93.24,93.4,18807.0,93.32,93.41,93.24,93.4,18807.0
2019-12-13 14:40:00,93.39,93.42,93.35,93.41,12151.0,93.39,93.42,93.35,93.41,12151.0
2019-12-13 14:45:00,93.42,93.45,93.37,93.43,29467.0,93.42,93.45,93.37,93.43,29467.0
2019-12-13 14:50:00,93.43,93.45,93.4,93.45,16809.0,93.43,93.45,93.4,93.45,16809.0
2019-12-13 14:55:00,93.45,93.52,93.37,93.37,22873.0,93.45,93.52,93.37,93.37,22873.0
2019-12-13 15:00:00,93.37,93.4,93.3,93.33,31355.0,93.37,93.4,93.3,93.33,31355.0
2019-12-13 15:05:00,93.34,93.35,93.27,93.28,28152.0,93.34,93.35,93.27,93.28,28152.0
2019-12-13 15:10:00,93.3,93.45,93.3,93.37,28494.0,93.3,93.45,93.3,93.37,28494.0
2019-12-13 15:15:00,93.37,93.43,93.35,93.43,21162.0,93.37,93.43,93.35,93.43,21162.0
2019-12-13 15:20:00,93.43,93.46,93.38,93.41,18726.0,93.43,93.46,93.38,93.41,18726.0
2019-12-13 15:25:00,93.41,93.46,93.41,93.45,23572.0,93.41,93.46,93.41,93.45,23572.0
2019-12-13 15:30:00,93.44,93.57,93.44,93.57,43074.0,93.44,93.57,93.44,93.57,43074.0
2019-12-13 15:35:00,93.57,93.57,93.46,93.51,25540.0,93.57,93.57,93.46,93.51,25540.0
2019-12-13 15:40:00,93.52,93.55,93.41,93.42,44264.0,93.52,93.55,93.41,93.42,44264.0
2019-12-13 15:45:00,93.41,93.47,93.39,93.45,47200.0,93.41,93.47,93.39,93.45,47200.0
2019-12-13 15:50:00,93.46,93.58,93.46,93.56,90897.0,93.46,93.58,93.46,93.56,90897.0
2019-12-13 15:55:00,93.55,93.69,93.49,93.6,202948.0,93.55,93.69,93.49,93.6,202948.0
2019-12-16 09:30:00,94.0,94.04,93.55,93.6,55890.0,94.0,94.04,93.55,93.6,55890.0
2019-12-16 09:35:00,93.59,93.97,93.53,93.76,16494.0,93.59,93.97,93.53,93.76,16494.0
2019-12-16 09:40:00,93.76,93.89,93.68,93.84,19031.0,93.76,93.89,93.68,93.84,19031.0
2019-12-16 09:45:00,93.81,93.85,93.51,93.54,19805.0,93.81,93.85,93.51,93.54,19805.0
2019-12-16 09:50:00,93.53,93.59,93.22,93.26,51947.0,93.53,93.59,93.22,93.26,51947.0
2019-12-16 09:55:00,93.25,93.3,92.99,93.19,37872.0,93.25,93.3,92.99,93.19,37872.0
2019-12-16 10:00:00,93.21,93.21,92.91,92.94,18366.0,93.21,93.21,92.91,92.94,18366.0
2019-12-16 10:05:00,92.93,92.96,92.57,92.65,41573.0,92.93,92.96,92.57,92.65,41573.0
2019-12-16 10:10:00,92.68,92.86,92.62,92.77,32048.0,92.68,92.86,92.62,92.77,32048.0
2019-12-16 10:15:00,92.79,93.02,92.77,93.02,17384.0,92.79,93.02,92.77,93.02,17384.0
2019-12-16 10:20:00,93.04,93.16,92.98,93.08,12686.0,93.04,93.16,92.98,93.08,12686.0
2019-12-16 10:25:00,93.08,93.24,93.05,93.15,30576.0,93.08,93.24,93.05,93.15,30576.0
2019-12-16 10:30:00,93.18,93.32,93.12,93.16,15538.0,93.18,93.32,93.12,93.16,15538.0
2019-12-16 10:35:00,93.16,93.35,93.12,93.26,25499.0,93.16,93.35,93.12,93.26,25499.0
2019-12-16 10:40:00,93.24,93.38,93.16,93.22,18782.0,93.24,93.38,93.16,93.22,18782.0
2019-12-16 10:45:00,93.22,93.23,93.07,93.07,20976.0,93.22,93.23,93.07,93.07,20976.0
2019-12-16 10:50:00,93.09,93.27,93.06,93.19,13545.0,93.09,93.27,93.06,93.19,13545.0
2019-12-16 10:55:00,93.17,93.36,93.12,93.34,35021.0,93.17,93.36,93.12,93.34,35021.0
2019-12-16 11:00:00,93.34,93.36,93.23,93.29,11585.0,93.34,93.36,93.23,93.29,11585.0
2019-12-16 11:05:00,93.3,93.38,93.26,93.35,18883.0,93.3,93.38,93.26,93.35,18883.0
2019-12-16 11:10:00,93.33,93.39,93.3,93.31,7677.0,93.33,93.39,93.3,93.31,7677.0
2019-12-16 11:15:00,93.3,93.35,93.2,93.2,15141.0,93.3,93.35,93.2,93.2,15141.0
2019-12-16 11:20:00,93.18,93.18,93.08,93.12,20577.0,93.18,93.18,93.08,93.12,20577.0
2019-12-16 11:25:00,93.12,93.33,93.09,93.27,7362.0,93.12,93.33,93.09,93.27,7362.0
2019-12-16 11:30:00,93.22,93.33,93.21,93.32,15046.0,93.22,93.33,93.21,93.32,15046.0
2019-12-16 11:35:00,93.32,93.46,93.31,93.41,17485.0,93.32,93.46,93.31,93.41,17485.0
2019-12-16 11:40:00,93.41,93.43,93.34,93.39,6197.0,93.41,93.43,93.34,93.39,6197.0
2019-12-16 11:45:00,93.35,93.42,93.32,93.32,8418.0,93.35,93.42,93.32,93.32,8418.0
2019-12-16 11:50:00,93.32,93.37,93.31,93.36,12942.0,93.32,93.37,93.31,93.36,12942.0
2019-12-16 11:55:00,93.36,93.48,93.34,93.42,10812.0,93.36,93.48,93.34,93.42,10812.0
2019-12-16 12:00:00,93.43,93.57,93.43,93.57,14065.0,93.43,93.57,93.43,93.57,14065.0
2019-12-16 12:05:00,93.57,93.59,93.51,93.58,7409.0,93.57,93.59,93.51,93.58,7409.0
2019-12-16 12:10:00,93.59,93.67,93.56,93.58,13364.0,93.59,93.67,93.56,93.58,13364.0
2019-12-16 12:15:00,93.58,93.77,93.58,93.77,14551.0,93.58,93.77,93.58,93.77,14551.0
2019-12-16 12:20:00,93.79,93.98,93.78,93.86,31032.0,93.79,93.98,93.78,93.86,31032.0
2019-12-16 12:25:00,93.87,93.87,93.81,93.82,10694.0,93.87,93.87,93.81,93.82,10694.0
2019-12-16 12:30:00,93.82,93.91,93.78,93.81,10535.0,93.82,93.91,93.78,93.81,10535.0
2019-12-16 12:35:00,93.79,93.89,93.79,93.89,14367.0,93.79,93.89,93.79,93.89,14367.0
2019-12-16 12:40:00,93.87,93.88,93.68,93.68,14862.0,93.87,93.88,93.68,93.68,14862.0
2019-12-16 12:45:00,93.68,93.77,93.67,93.69,8957.0,93.68,93.77,93.67,93.69,8957.0
2019-12-16 12:50:00,93.72,93.82,93.7,93.81,12240.0,93.72,93.82,93.7,93.81,12240.0
2019-12-16 12:55:00,93.81,93.9,93.8,93.89,15893.0,93.81,93.9,93.8,93.89,15893.0
2019-12-16 13:00:00,93.87,93.98,93.87,93.91,17812.0,93.87,93.98,93.87,93.91,17812.0
2019-12-16 13:05:00,93.9,93.99,93.88,93.88,15376.0,93.9,93.99,93.88,93.88,15376.0
2019-12-16 13:10:00,93.91,93.96,93.9,93.93,9541.0,93.91,93.96,93.9,93.93,9541.0
2019-12-16 13:15:00,93.93,94.03,93.91,94.03,39342.0,93.93,94.03,93.91,94.03,39342.0
2019-12-16 13:20:00,94.04,94.18,94.04,94.16,89766.0,94.04,94.18,94.04,94.16,89766.0
2019-12-16 13:25:00,94.15,94.25,94.07,94.2,42042.0,94.15,94.25,94.07,94.2,42042.0
2019-12-16 13:30:00,94.2,94.2,94.06,94.1,24099.0,94.2,94.2,94.06,94.1,24099.0
2019-12-16 13:35:00,94.1,94.14,94.07,94.1,11736.0,94.1,94.14,94.07,94.1,11736.0
2019-12-16 13:40:00,94.1,94.11,94.02,94.07,25930.0,94.1,94.11,94.02,94.07,25930.0
2019-12-16 13:45:00,94.09,94.1,94.05,94.08,19395.0,94.09,94.1,94.05,94.08,19395.0
2019-12-16 13:50:00,94.09,94.1,94.02,94.03,13612.0,94.09,94.1,94.02,94.03,13612.0
2019-12-16 13:55:00,94.03,94.03,93.79,93.87,30843.0,94.03,94.03,93.79,93.87,30843.0
2019-12-16 14:00:00,93.88,93.96,93.85,93.95,21274.0,93.88,93.96,93.85,93.95,21274.0
2019-12-16 14:05:00,93.95,93.97,93.91,93.94,28685.0,93.95,93.97,93.91,93.94,28685.0
2019-12-16 14:10:00,93.94,94.0,93.91,93.95,16521.0,93.94,94.0,93.91,93.95,16521.0
2019-12-16 14:15:00,93.95,94.0,93.91,93.98,26435.0,93.95,94.0,93.91,93.98,26435.0
2019-12-16 14:20:00,93.97,94.08,93.97,94.05,19454.0,93.97,94.08,93.97,94.05,19454.0
2019-12-16 14:25:00,94.06,94.14,94.05,94.14,23812.0,94.06,94.14,94.05,94.14,23812.0
2019-12-16 14:30:00,94.14,94.2,94.1,94.13,24398.0,94.14,94.2,94.1,94.13,24398.0
2019-12-16 14:35:00,94.12,94.19,94.12,94.17,17439.0,94.12,94.19,94.12,94.17,17439.0
2019-12-16 14:40:00,94.19,94.26,94.15,94.16,31540.0,94.19,94.26,94.15,94.16,31540.0
2019-12-16 14:45:00,94.16,94.21,94.12,94.2,14102.0,94.16,94.21,94.12,94.2,14102.0
2019-12-16 14:50:00,94.21,94.21,94.16,94.17,24845.0,94.21,94.21,94.16,94.17,24845.0
2019-12-16 14:55:00,94.17,94.25,94.17,94.21,22432.0,94.17,94.25,94.17,94.21,22432.0
2019-12-16 15:00:00,94.2,94.31,94.2,94.3,37272.0,94.2,94.31,94.2,94.3,37272.0
2019-12-16 15:05:00,94.31,94.38,94.28,94.31,38229.0,94.31,94.38,94.28,94.31,38229.0
2019-12-16 15:10:00,94.3,94.43,94.29,94.3,35900.0,94.3,94.43,94.29,94.3,35900.0
2019-12-16 15:15:00,94.31,94.36,94.28,94.28,25295.0,94.31,94.36,94.28,94.28,25295.0
2019-12-16 15:20:00,94.27,94.39,94.16,94.38,46862.0,94.27,94.39,94.16,94.38,46862.0
2019-12-16 15:25:00,94.38,94.45,94.35,94.41,48941.0,94.38,94.45,94.35,94.41,48941.0
2019-12-16 15:30:00,94.41,94.55,94.37,94.54,49842.0,94.41,94.55,94.37,94.54,49842.0
2019-12-16 15:35:00,94.54,94.57,94.48,94.52,48304.0,94.54,94.57,94.48,94.52,48304.0
2019-12-16 15:40:00,94.53,94.55,94.39,94.41,63756.0,94.53,94.55,94.39,94.41,63756.0
2019-12-16 15:45:00,94.41,94.53,94.4,94.44,69773.0,94.41,94.53,94.4,94.44,69773.0
2019-12-16 15:50:00,94.44,94.55,94.13,94.15,97304.0,94.44,94.55,94.13,94.15,97304.0
2019-12-16 15:55:00,94.14,94.35,94.12,94.23,228073.0,94.14,94.35,94.12,94.23,228073.0
2019-12-17 09:30:00,94.46,94.64,94.01,94.56,44219.0,94.46,94.64,94.01,94.56,44219.0
2019-12-17 09:35:00,94.58,94.94,94.42,94.42,47690.0,94.58,94.94,94.42,94.42,47690.0
2019-12-17 09:40:00,94.36,94.41,93.94,94.11,20267.0,94.36,94.41,93.94,94.11,20267.0
2019-12-17 09:45:00,94.15,94.29,94.06,94.21,24809.0,94.15,94.29,94.06,94.21,24809.0
2019-12-17 09:50:00,94.23,94.34,94.05,94.25,28699.0,94.23,94.34,94.05,94.25,28699.0
2019-12-17 09:55:00,94.26,94.33,94.16,94.28,18216.0,94.26,94.33,94.16,94.28,18216.0
2019-12-17 10:00:00,94.27,94.37,94.07,94.12,14701.0,94.27,94.37,94.07,94.12,14701.0
2019-12-17 10:05:00,94.2,94.29,94.04,94.13,12619.0,94.2,94.29,94.04,94.13,12619.0
2019-12-17 10:10:00,94.14,94.17,93.96,94.06,16236.0,94.14,94.17,93.96,94.06,16236.0
2019-12-17 10:15:00,94.04,94.19,93.98,94.07,34686.0,94.04,94.19,93.98,94.07,34686.0
2019-12-17 10:20:00,94.07,94.08,93.59,93.7,22128.0,94.07,94.08,93.59,93.7,22128.0
2019-12-17 10:25:00,93.69,93.91,93.65,93.84,14648.0,93.69,93.91,93.65,93.84,14648.0
2019-12-17 10:30:00,93.84,93.87,93.79,93.87,11145.0,93.84,93.87,93.79,93.87,11145.0
2019-12-17 10:35:00,93.85,93.89,93.72,93.72,14996.0,93.85,93.89,93.72,93.72,14996.0
2019-12-17 10:40:00,93.73,93.74,93.53,93.59,17494.0,93.73,93.74,93.53,93.59,17494.0
2019-12-17 10:45:00,93.6,93.83,93.6,93.6,16965.0,93.6,93.83,93.6,93.6,16965.0
2019-12-17 10:50:00,93.62,93.66,93.4,93.42,18221.0,93.62,93.66,93.4,93.42,18221.0
2019-12-17 10:55:00,93.39,93.46,93.32,93.36,14229.0,93.39,93.46,93.32,93.36,14229.0
2019-12-17 11:00:00,93.39,93.46,93.34,93.35,18781.0,93.39,93.46,93.34,93.35,18781.0
2019-12-17 11:05:00,93.36,93.43,93.27,93.38,17966.0,93.36,93.43,93.27,93.38,17966.0
2019-12-17 11:10:00,93.39,93.42,93.19,93.32,17321.0,93.39,93.42,93.19,93.32,17321.0
2019-12-17 11:15:00,93.31,93.39,93.21,93.24,12013.0,93.31,93.39,93.21,93.24,12013.0
2019-12-17 11:20:00,93.26,93.46,93.25,93.46,15390.0,93.26,93.46,93.25,93.46,15390.0
2019-12-17 11:25:00,93.47,93.54,93.38,93.5,51192.0,93.47,93.54,93.38,93.5,51192.0
2019-12-17 11:30:00,93.5,93.54,93.4,93.41,20361.0,93.5,93.54,93.4,93.41,20361.0
2019-12-17 11:35:00,93.41,93.5,93.39,93.46,10928.0,93.41,93.5,93.39,93.46,10928.0
2019-12-17 11:40:00,93.44,93.48,93.33,93.37,10391.0,93.44,93.48,93.33,93.37,10391.0
2019-12-17 11:45:00,93.36,93.38,93.29,93.33,20536.0,93.36,93.38,93.29,93.33,20536.0
2019-12-17 11:50:00,93.31,93.42,93.29,93.34,11270.0,93.31,93.42,93.29,93.34,11270.0
2019-12-17 11:55:00,93.34,93.4,93.22,93.22,13009.0,93.34,93.4,93.22,93.22,13009.0
2019-12-17 12:00:00,93.25,93.35,93.22,93.29,13296.0,93.25,93.35,93.22,93.29,13296.0
2019-12-17 12:05:00,93.3,93.33,93.14,93.14,23236.0,93.3,93.33,93.14,93.14,23236.0
2019-12-17 12:10:00,93.14,93.16,93.03,93.03,23250.0,93.14,93.16,93.03,93.03,23250.0
2019-12-17 12:15:00,93.02,93.06,92.97,93.03,23244.0,93.02,93.06,92.97,93.03,23244.0
2019-12-17 12:20:00,93.03,93.06,92.94,93.01,19740.0,93.03,93.06,92.94,93.01,19740.0
2019-12-17 12:25:00,93.01,93.06,92.96,92.97,16899.0,93.01,93.06,92.96,92.97,16899.0
2019-12-17 12:30:00,92.97,93.01,92.93,92.96,12596.0,92.97,93.01,92.93,92.96,12596.0
2019-12-17 12:35:00,92.96,93.06,92.96,93.01,12929.0,92.96,93.06,92.96,93.01,12929.0
2019-12-17 12:40:00,93.02,93.12,92.99,93.09,9755.0,93.02,93.12,92.99,93.09,9755.0
2019-12-17 12:45:00,93.11,93.27,93.1,93.12,16743.0,93.11,93.27,93.1,93.12,16743.0
2019-12-17 12:50:00,93.12,93.36,93.11,93.28,15732.0,93.12,93.36,93.11,93.28,15732.0
2019-12-17 12:55:00,93.28,93.55,93.27,93.44,20239.0,93.28,93.55,93.27,93.44,20239.0
2019-12-17 13:00:00,93.47,93.53,93.39,93.47,32059.0,93.47,93.53,93.39,93.47,32059.0
2019-12-17 13:05:00,93.47,93.47,93.27,93.28,9469.0,93.47,93.47,93.27,93.28,9469.0
2019-12-17 13:10:00,93.29,93.29,93.16,93.17,6026.0,93.29,93.29,93.16,93.17,6026.0
2019-12-17 13:15:00,93.17,93.27,93.14,93.15,7859.0,93.17,93.27,93.14,93.15,7859.0
2019-12-17 13:20:00,93.16,93.21,93.12,93.19,17791.0,93.16,93.21,93.12,93.19,17791.0
2019-12-17 13:25:00,93.19,93.27,93.12,93.14,10838.0,93.19,93.27,93.12,93.14,10838.0
2019-12-17 13:30:00,93.14,93.19,93.13,93.18,7178.0,93.14,93.19,93.13,93.18,7178.0
2019-12-17 13:35:00,93.18,93.21,93.15,93.21,6969.0,93.18,93.21,93.15,93.21,6969.0
2019-12-17 13:40:00,93.2,93.25,92.98,93.05,24786.0,93.2,93.25,92.98,93.05,24786.0
2019-12-17 13:45:00,93.05,93.1,93.02,93.02,9157.0,93.05,93.1,93.02,93.02,9157.0
2019-12-17 13:50:00,93.04,93.17,93.02,93.15,33418.0,93.04,93.17,93.02,93.15,33418.0
2019-12-17 13:55:00,93.17,93.29,93.15,93.29,8345.0,93.17,93.29,93.15,93.29,8345.0
2019-12-17 14:00:00,93.3,93.45,93.3,93.45,16376.0,93.3,93.45,93.3,93.45,16376.0
2019-12-17 14:05:00,93.44,93.46,93.2,93.2,16634.0,93.44,93.46,93.2,93.2,16634.0
2019-12-17 14:10:00,93.19,93.29,93.15,93.28,18642.0,93.19,93.29,93.15,93.28,18642.0
2019-12-17 14:15:00,93.28,93.28,93.16,93.17,14577.0,93.28,93.28,93.16,93.17,14577.0
2019-12-17 14:20:00,93.18,93.23,93.13,93.2,18435.0,93.18,93.23,93.13,93.2,18435.0
2019-12-17 14:25:00,93.2,93.24,93.1,93.14,14019.0,93.2,93.24,93.1,93.14,14019.0
2019-12-17 14:30:00,93.15,93.21,93.09,93.11,18927.0,93.15,93.21,93.09,93.11,18927.0
2019-12-17 14:35:00,93.11,93.16,93.06,93.11,19136.0,93.11,93.16,93.06,93.11,19136.0
2019-12-17 14:40:00,93.1,93.11,93.01,93.02,15719.0,93.1,93.11,93.01,93.02,15719.0
2019-12-17 14:45:00,93.02,93.03,92.93,92.94,33190.0,93.02,93.03,92.93,92.94,33190.0
2019-12-17 14:50:00,92.95,92.95,92.82,92.9,36485.0,92.95,92.95,92.82,92.9,36485.0
2019-12-17 14:55:00,92.9,92.91,92.78,92.79,18304.0,92.9,92.91,92.78,92.79,18304.0
2019-12-17 15:00:00,92.78,92.85,92.7,92.75,23120.0,92.78,92.85,92.7,92.75,23120.0
2019-12-17 15:05:00,92.73,92.76,92.6,92.71,29189.0,92.73,92.76,92.6,92.71,29189.0
2019-12-17 15:10:00,92.72,92.72,92.53,92.62,43736.0,92.72,92.72,92.53,92.62,43736.0
2019-12-17 15:15:00,92.63,92.7,92.58,92.61,33296.0,92.63,92.7,92.58,92.61,33296.0
2019-12-17 15:20:00,92.61,92.68,92.57,92.59,25780.0,92.61,92.68,92.57,92.59,25780.0
2019-12-17 15:25:00,92.58,92.62,92.52,92.52,18489.0,92.58,92.62,92.52,92.52,18489.0
2019-12-17 15:30:00,92.53,92.54,92.35,92.42,53652.0,92.53,92.54,92.35,92.42,53652.0
2019-12-17 15:35:00,92.44,92.48,92.34,92.34,34853.0,92.44,92.48,92.34,92.34,34853.0
2019-12-17 15:40:00,92.35,92.39,92.31,92.33,22695.0,92.35,92.39,92.31,92.33,22695.0
2019-12-17 15:45:00,92.31,92.48,92.31,92.4,68651.0,92.31,92.48,92.31,92.4,68651.0
2019-12-17 15:50:00,92.4,92.42,92.13,92.19,102784.0,92.4,92.42,92.13,92.19,102784.0
2019-12-17 15:55:00,92.19,92.21,92.02,92.03,245531.0,92.19,92.21,92.02,92.03,245531.0
2019-12-18 09:30:00,92.25,92.38,91.71,91.89,35366.0,92.25,92.38,91.71,91.89,35366.0
2019-12-18 09:35:00,91.96,91.99,91.61,91.62,17864.0,91.96,91.99,91.61,91.62,17864.0
2019-12-18 09:40:00,91.62,91.66,91.38,91.49,32910.0,91.62,91.66,91.38,91.49,32910.0
2019-12-18 09:45:00,91.44,91.52,91.14,91.46,54714.0,91.44,91.52,91.14,91.46,54714.0
2019-12-18 09:50:00,91.48,91.7,91.43,91.46,26529.0,91.48,91.7,91.43,91.46,26529.0
2019-12-18 09:55:00,91.45,91.5,91.35,91.49,17262.0,91.45,91.5,91.35,91.49,17262.0
2019-12-18 10:00:00,91.49,91.8,91.44,91.72,35426.0,91.49,91.8,91.44,91.72,35426.0
2019-12-18 10:05:00,91.71,91.83,91.58,91.61,40556.0,91.71,91.83,91.58,91.61,40556.0
2019-12-18 10:10:00,91.61,91.68,91.49,91.49,41543.0,91.61,91.68,91.49,91.49,41543.0
2019-12-18 10:15:00,91.5,91.52,91.39,91.43,44638.0,91.5,91.52,91.39,91.43,44638.0
2019-12-18 10:20:00,91.44,91.67,91.44,91.62,30270.0,91.44,91.67,91.44,91.62,30270.0
2019-12-18 10:25:00,91.62,91.63,91.4,91.4,25847.0,91.62,91.63,91.4,91.4,25847.0
2019-12-18 10:30:00,91.4,91.55,91.35,91.55,34213.0,91.4,91.55,91.35,91.55,34213.0
2019-12-18 10:35:00,91.55,91.58,91.4,91.42,41571.0,91.55,91.58,91.4,91.42,41571.0
2019-12-18 10:40:00,91.42,91.61,91.41,91.61,10463.0,91.42,91.61,91.41,91.61,10463.0
2019-12-18 10:45:00,91.57,91.74,91.56,91.67,48266.0,91.57,91.74,91.56,91.67,48266.0
2019-12-18 10:50:00,91.68,91.83,91.68,91.73,19374.0,91.68,91.83,91.68,91.73,19374.0
2019-12-18 10:55:00,91.73,91.75,91.55,91.56,16442.0,91.73,91.75,91.55,91.56,16442.0
2019-12-18 11:00:00,91.57,91.68,91.54,91.63,18123.0,91.57,91.68,91.54,91.63,18123.0
2019-12-18 11:05:00,91.67,91.95,91.65,91.88,17055.0,91.67,91.95,91.65,91.88,17055.0
2019-12-18 11:10:00,91.88,91.95,91.83,91.9,16667.0,91.88,91.95,91.83,91.9,16667.0
2019-12-18 11:15:00,91.91,91.94,91.82,91.87,16015.0,91.91,91.94,91.82,91.87,16015.0
2019-12-18 11:20:00,91.89,91.96,91.85,91.94,20644.0,91.89,91.96,91.85,91.94,20644.0
2019-12-18 11:25:00,91.93,91.93,91.87,91.89,14930.0,91.93,91.93,91.87,91.89,14930.0
2019-12-18 11:30:00,91.89,91.96,91.86,91.89,11254.0,91.89,91.96,91.86,91.89,11254.0
2019-12-18 11:35:00,91.89,91.98,91.87,91.91,25345.0,91.89,91.98,91.87,91.91,25345.0
2019-12-18 11:40:00,91.92,91.98,91.87,91.91,14289.0,91.92,91.98,91.87,91.91,14289.0
2019-12-18 11:45:00,91.92,92.01,91.9,91.98,21175.0,91.92,92.01,91.9,91.98,21175.0
2019-12-18 11:50:00,91.98,92.05,91.95,92.0,15312.0,91.98,92.05,91.95,92.0,15312.0
2019-12-18 11:55:00,92.02,92.03,91.94,91.94,23197.0,92.02,92.03,91.94,91.94,23197.0
2019-12-18 12:00:00,91.94,92.03,91.89,92.01,34572.0,91.94,92.03,91.89,92.01,34572.0
2019-12-18 12:05:00,92.01,92.25,92.01,92.25,21672.0,92.01,92.25,92.01,92.25,21672.0
2019-12-18 12:10:00,92.25,92.25,92.12,92.12,11273.0,92.25,92.25,92.12,92.12,11273.0
2019-12-18 12:15:00,92.12,92.2,92.06,92.06,8587.0,92.12,92.2,92.06,92.06,8587.0
2019-12-18 12:20:00,92.08,92.17,92.08,92.13,9715.0,92.08,92.17,92.08,92.13,9715.0
2019-12-18 12:25:00,92.14,92.23,92.13,92.18,13804.0,92.14,92.23,92.13,92.18,13804.0
2019-12-18 12:30:00,92.18,92.23,92.09,92.18,10587.0,92.18,92.23,92.09,92.18,10587.0
2019-12-18 12:35:00,92.19,92.21,92.15,92.19,9624.0,92.19,92.21,92.15,92.19,9624.0
2019-12-18 12:40:00,92.18,92.23,92.14,92.14,9147.0,92.18,92.23,92.14,92.14,9147.0
2019-12-18 12:45:00,92.19,92.22,92.1,92.16,9603.0,92.19,92.22,92.1,92.16,9603.0
2019-12-18 12:50:00,92.14,92.17,92.05,92.1,11848.0,92.14,92.17,92.05,92.1,11848.0
2019-12-18 12:55:00,92.1,92.12,92.02,92.11,9507.0,92.1,92.12,92.02,92.11,9507.0
2019-12-18 13:00:00,92.12,92.15,92.05,92.09,10431.0,92.12,92.15,92.05,92.09,10431.0
2019-12-18 13:05:00,92.11,92.18,92.09,92.12,10313.0,92.11,92.18,92.09,92.12,10313.0
2019-12-18 13:10:00,92.13,92.16,92.05,92.05,11926.0,92.13,92.16,92.05,92.05,11926.0
2019-12-18 13:15:00,92.05,92.08,91.99,92.04,10268.0,92.05,92.08,91.99,92.04,10268.0
2019-12-18 13:20:00,92.04,92.09,91.95,91.98,10584.0,92.04,92.09,91.95,91.98,10584.0
2019-12-18 13:25:00,92.0,92.03,91.97,92.02,9475.0,92.0,92.03,91.97,92.02,9475.0
2019-12-18 13:30:00,92.01,92.02,91.91,91.95,11098.0,92.01,92.02,91.91,91.95,11098.0
2019-12-18 13:35:00,91.95,92.02,91.95,91.99,6449.0,91.95,92.02,91.95,91.99,6449.0
2019-12-18 13:40:00,91.99,91.99,91.88,91.96,6522.0,91.99,91.99,91.88,91.96,6522.0
2019-12-18 13:45:00,91.94,91.94,91.88,91.92,9308.0,91.94,91.94,91.88,91.92,9308.0
2019-12-18 13:50:00,91.92,91.95,91.86,91.92,7350.0,91.92,91.95,91.86,91.92,7350.0
2019-12-18 13:55:00,91.91,91.98,91.87,91.87,8035.0,91.91,91.98,91.87,91.87,8035.0
2019-12-18 14:00:00,91.92,92.03,91.91,92.01,5305.0,91.92,92.03,91.91,92.01,5305.0
2019-12-18 14:05:00,92.04,92.08,92.0,92.01,11843.0,92.04,92.08,92.0,92.01,11843.0
2019-12-18 14:10:00,92.02,92.03,91.88,91.91,16558.0,92.02,92.03,91.88,91.91,16558.0
2019-12-18 14:15:00,91.92,91.96,91.89,91.93,11161.0,91.92,91.96,91.89,91.93,11161.0
2019-12-18 14:20:00,91.93,91.96,91.9,91.9,11346.0,91.93,91.96,91.9,91.9,11346.0
2019-12-18 14:25:00,91.94,91.98,91.9,91.92,15870.0,91.94,91.98,91.9,91.92,15870.0
2019-12-18 14:30:00,91.93,91.93,91.88,91.92,16689.0,91.93,91.93,91.88,91.92,16689.0
2019-12-18 14:35:00,91.91,91.94,91.84,91.86,21171.0,91.91,91.94,91.84,91.86,21171.0
2019-12-18 14:40:00,91.87,91.93,91.86,91.93,15335.0,91.87,91.93,91.86,91.93,15335.0
2019-12-18 14:45:00,91.96,92.06,91.96,91.98,14154.0,91.96,92.06,91.96,91.98,14154.0
2019-12-18 14:50:00,91.96,91.99,91.89,91.94,13801.0,91.96,91.99,91.89,91.94,13801.0
2019-12-18 14:55:00,91.94,92.01,91.9,91.98,17829.0,91.94,92.01,91.9,91.98,17829.0
2019-12-18 15:00:00,91.98,92.01,91.93,91.95,27465.0,91.98,92.01,91.93,91.95,27465.0
2019-12-18 15:05:00,91.93,91.97,91.91,91.94,12980.0,91.93,91.97,91.91,91.94,12980.0
2019-12-18 15:10:00,91.96,91.96,91.78,91.82,24219.0,91.96,91.96,91.78,91.82,24219.0
2019-12-18 15:15:00,91.85,91.87,91.81,91.82,14990.0,91.85,91.87,91.81,91.82,14990.0
2019-12-18 15:20:00,91.85,91.88,91.79,91.83,25778.0,91.85,91.88,91.79,91.83,25778.0
2019-12-18 15:25:00,91.83,91.86,91.79,91.83,12648.0,91.83,91.86,91.79,91.83,12648.0
2019-12-18 15:30:00,91.84,91.84,91.73,91.76,19401.0,91.84,91.84,91.73,91.76,19401.0
2019-12-18 15:35:00,91.78,91.86,91.78,91.86,23041.0,91.78,91.86,91.78,91.86,23041.0
2019-12-18 15:40:00,91.86,91.96,91.86,91.94,16200.0,91.86,91.96,91.86,91.94,16200.0
2019-12-18 15:45:00,91.94,91.96,91.89,91.92,25172.0,91.94,91.96,91.89,91.92,25172.0
2019-12-18 15:50:00,91.91,91.96,91.83,91.9,63506.0,91.91,91.96,91.83,91.9,63506.0
2019-12-18 15:55:00,91.9,91.92,91.81,91.84,106975.0,91.9,91.92,91.81,91.84,106975.0
2019-12-19 09:30:00,91.87,91.95,91.52,91.59,19525.0,91.87,91.95,91.52,91.59,19525.0
2019-12-19 09:35:00,91.67,92.0,91.66,91.96,67861.0,91.67,92.0,91.66,91.96,67861.0
2019-12-19 09:40:00,92.0,92.22,91.9,92.22,10430.0,92.0,92.22,91.9,92.22,10430.0
2019-12-19 09:45:00,92.22,92.25,92.15,92.18,13630.0,92.22,92.25,92.15,92.18,13630.0
2019-12-19 09:50:00,92.15,92.27,92.14,92.2,11934.0,92.15,92.27,92.14,92.2,11934.0
2019-12-19 09:55:00,92.23,92.47,92.22,92.34,26963.0,92.23,92.47,92.22,92.34,26963.0
2019-12-19 10:00:00,92.33,92.35,92.25,92.35,7881.0,92.33,92.35,92.25,92.35,7881.0
2019-12-19 10:05:00,92.32,92.45,92.3,92.39,7734.0,92.32,92.45,92.3,92.39,7734.0
2019-12-19 10:10:00,92.41,92.52,92.39,92.51,16528.0,92.41,92.52,92.39,92.51,16528.0
2019-12-19 10:15:00,92.51,92.62,92.4,92.47,19577.0,92.51,92.62,92.4,92.47,19577.0
2019-12-19 10:20:00,92.46,92.48,92.36,92.42,8505.0,92.46,92.48,92.36,92.42,8505.0
2019-12-19 10:25:00,92.46,92.47,92.38,92.46,6848.0,92.46,92.47,92.38,92.46,6848.0
2019-12-19 10:30:00,92.46,92.48,92.35,92.45,21458.0,92.46,92.48,92.35,92.45,21458.0
2019-12-19 10:35:00,92.43,92.57,92.42,92.53,13362.0,92.43,92.57,92.42,92.53,13362.0
2019-12-19 10:40:00,92.56,92.6,92.41,92.46,4834.0,92.56,92.6,92.41,92.46,4834.0
2019-12-19 10:45:00,92.46,92.54,92.42,92.48,22153.0,92.46,92.54,92.42,92.48,22153.0
2019-12-19 10:50:00,92.5,92.54,92.46,92.49,10353.0,92.5,92.54,92.46,92.49,10353.0
2019-12-19 10:55:00,92.5,92.59,92.48,92.5,10694.0,92.5,92.59,92.48,92.5,10694.0
2019-12-19 11:00:00,92.52,92.64,92.51,92.57,11710.0,92.52,92.64,92.51,92.57,11710.0
2019-12-19 11:05:00,92.57,92.6,92.55,92.58,9664.0,92.57,92.6,92.55,92.58,9664.0
2019-12-19 11:10:00,92.59,92.61,92.56,92.56,6757.0,92.59,92.61,92.56,92.56,6757.0
2019-12-19 11:15:00,92.57,92.57,92.51,92.54,5192.0,92.57,92.57,92.51,92.54,5192.0
2019-12-19 11:20:00,92.54,92.62,92.54,92.6,7106.0,92.54,92.62,92.54,92.6,7106.0
2019-12-19 11:25:00,92.61,92.62,92.52,92.53,20262.0,92.61,92.62,92.52,92.53,20262.0
2019-12-19 11:30:00,92.53,92.58,92.45,92.56,7232.0,92.53,92.58,92.45,92.56,7232.0
2019-12-19 11:35:00,92.56,92.57,92.36,92.36,20746.0,92.56,92.57,92.36,92.36,20746.0
2019-12-19 11:40:00,92.38,92.41,92.3,92.34,28016.0,92.38,92.41,92.3,92.34,28016.0
2019-12-19 11:45:00,92.34,92.36,92.3,92.31,7574.0,92.34,92.36,92.3,92.31,7574.0
2019-12-19 11:50:00,92.31,92.33,92.26,92.3,12087.0,92.31,92.33,92.26,92.3,12087.0
2019-12-19 11:55:00,92.3,92.31,92.25,92.29,6925.0,92.3,92.31,92.25,92.29,6925.0
2019-12-19 12:00:00,92.29,92.29,92.2,92.23,13751.0,92.29,92.29,92.2,92.23,13751.0
2019-12-19 12:05:00,92.21,92.26,92.15,92.17,13668.0,92.21,92.26,92.15,92.17,13668.0
2019-12-19 12:10:00,92.15,92.19,92.1,92.17,11889.0,92.15,92.19,92.1,92.17,11889.0
2019-12-19 12:15:00,92.15,92.2,92.13,92.16,7971.0,92.15,92.2,92.13,92.16,7971.0
2019-12-19 12:20:00,92.16,92.16,92.03,92.06,13245.0,92.16,92.16,92.03,92.06,13245.0
2019-12-19 12:25:00,92.09,92.09,91.97,92.03,28508.0,92.09,92.09,91.97,92.03,28508.0
2019-12-19 12:30:00,92.03,92.23,92.02,92.18,28546.0,92.03,92.23,92.02,92.18,28546.0
2019-12-19 12:35:00,92.2,92.25,92.2,92.21,30997.0,92.2,92.25,92.2,92.21,30997.0
2019-12-19 12:40:00,92.2,92.23,92.15,92.15,5957.0,92.2,92.23,92.15,92.15,5957.0
2019-12-19 12:45:00,92.16,92.22,92.14,92.2,6419.0,92.16,92.22,92.14,92.2,6419.0
2019-12-19 12:50:00,92.21,92.25,92.2,92.21,6136.0,92.21,92.25,92.2,92.21,6136.0
2019-12-19 12:55:00,92.23,92.23,92.14,92.14,5868.0,92.23,92.23,92.14,92.14,5868.0
2019-12-19 13:00:00,92.17,92.23,92.15,92.15,3650.0,92.17,92.23,92.15,92.15,3650.0
2019-12-19 13:05:00,92.16,92.24,92.15,92.19,31713.0,92.16,92.24,92.15,92.19,31713.0
2019-12-19 13:10:00,92.19,92.21,92.06,92.06,9700.0,92.19,92.21,92.06,92.06,9700.0
2019-12-19 13:15:00,92.06,92.08,92.01,92.03,9198.0,92.06,92.08,92.01,92.03,9198.0
2019-12-19 13:20:00,92.03,92.12,92.02,92.07,8758.0,92.03,92.12,92.02,92.07,8758.0
2019-12-19 13:25:00,92.06,92.21,92.06,92.2,17398.0,92.06,92.21,92.06,92.2,17398.0
2019-12-19 13:30:00,92.2,92.22,92.1,92.14,31817.0,92.2,92.22,92.1,92.14,31817.0
2019-12-19 13:35:00,92.17,92.21,92.14,92.19,8195.0,92.17,92.21,92.14,92.19,8195.0
2019-12-19 13:40:00,92.21,92.21,92.13,92.16,8644.0,92.21,92.21,92.13,92.16,8644.0
2019-12-19 13:45:00,92.16,92.18,91.99,91.99,5031.0,92.16,92.18,91.99,91.99,5031.0
2019-12-19 13:50:00,91.99,92.0,91.94,91.95,7526.0,91.99,92.0,91.94,91.95,7526.0
2019-12-19 13:55:00,91.94,92.05,91.93,92.03,12589.0,91.94,92.05,91.93,92.03,12589.0
2019-12-19 14:00:00,92.03,92.13,92.03,92.08,31019.0,92.03,92.13,92.03,92.08,31019.0
2019-12-19 14:05:00,92.11,92.14,92.09,92.1,11339.0,92.11,92.14,92.09,92.1,11339.0
2019-12-19 14:10:00,92.08,92.09,92.02,92.05,7321.0,92.08,92.09,92.02,92.05,7321.0
2019-12-19 14:15:00,92.04,92.07,92.02,92.02,7840.0,92.04,92.07,92.02,92.02,7840.0
2019-12-19 14:20:00,92.03,92.04,91.96,91.97,8625.0,92.03,92.04,91.96,91.97,8625.0
2019-12-19 14:25:00,91.96,92.01,91.95,91.97,10021.0,91.96,92.01,91.95,91.97,10021.0
2019-12-19 14:30:00,91.97,92.0,91.95,91.97,9710.0,91.97,92.0,91.95,91.97,9710.0
2019-12-19 14:35:00,91.98,92.0,91.91,91.91,7211.0,91.98,92.0,91.91,91.91,7211.0
2019-12-19 14:40:00,91.91,91.91,91.77,91.81,24183.0,91.91,91.91,91.77,91.81,24183.0
2019-12-19 14:45:00,91.81,91.86,91.78,91.81,23937.0,91.81,91.86,91.78,91.81,23937.0
2019-12-19 14:50:00,91.84,91.88,91.79,91.84,16874.0,91.84,91.88,91.79,91.84,16874.0
2019-12-19 14:55:00,91.84,91.88,91.8,91.87,12814.0,91.84,91.88,91.8,91.87,12814.0
2019-12-19 15:00:00,91.86,92.0,91.83,91.9,39440.0,91.86,92.0,91.83,91.9,39440.0
2019-12-19 15:05:00,91.92,91.93,91.89,91.89,15713.0,91.92,91.93,91.89,91.89,15713.0
2019-12-19 15:10:00,91.91,91.98,91.89,91.94,15908.0,91.91,91.98,91.89,91.94,15908.0
2019-12-19 15:15:00,91.93,91.95,91.89,91.93,16964.0,91.93,91.95,91.89,91.93,16964.0
2019-12-19 15:20:00,91.92,92.03,91.92,92.03,14013.0,91.92,92.03,91.92,92.03,14013.0
2019-12-19 15:25:00,92.02,92.02,91.95,91.97,9349.0,92.02,92.02,91.95,91.97,9349.0
2019-12-19 15:30:00,91.97,92.05,91.96,92.02,12034.0,91.97,92.05,91.96,92.02,12034.0
2019-12-19 15:35:00,92.02,92.03,91.92,91.92,15915.0,92.02,92.03,91.92,91.92,15915.0
2019-12-19 15:40:00,91.94,92.15,91.94,92.1,62381.0,91.94,92.15,91.94,92.1,62381.0
2019-12-19 15:45:00,92.09,92.1,91.86,91.88,54965.0,92.09,92.1,91.86,91.88,54965.0
2019-12-19 15:50:00,91.89,92.13,91.89,92.04,68356.0,91.89,92.13,91.89,92.04,68356.0
2019-12-19 15:55:00,92.02,92.15,92.01,92.11,145193.0,92.02,92.15,92.01,92.11,145193.0
2019-12-20 09:30:00,92.52,92.52,92.09,92.19,316376.0,92.52,92.52,92.09,92.19,316376.0
2019-12-20 09:35:00,92.28,92.85,92.28,92.74,52562.0,92.28,92.85,92.28,92.74,52562.0
2019-12-20 09:40:00,92.73,92.82,92.66,92.73,10152.0,92.73,92.82,92.66,92.73,10152.0
2019-12-20 09:45:00,92.75,92.95,92.75,92.93,19084.0,92.75,92.95,92.75,92.93,19084.0
2019-12-20 09:50:00,92.9,92.95,92.86,92.87,12545.0,92.9,92.95,92.86,92.87,12545.0
2019-12-20 09:55:00,92.87,92.94,92.83,92.85,14681.0,92.87,92.94,92.83,92.85,14681.0
2019-12-20 10:00:00,92.86,92.96,92.76,92.8,10343.0,92.86,92.96,92.76,92.8,10343.0
2019-12-20 10:05:00,92.86,92.98,92.85,92.94,5531.0,92.86,92.98,92.85,92.94,5531.0
2019-12-20 10:10:00,92.97,92.97,92.72,92.8,10376.0,92.97,92.97,92.72,92.8,10376.0
2019-12-20 10:15:00,92.81,92.9,92.8,92.85,18959.0,92.81,92.9,92.8,92.85,18959.0
2019-12-20 10:20:00,92.86,92.96,92.84,92.94,17203.0,92.86,92.96,92.84,92.94,17203.0
2019-12-20 10:25:00,92.97,92.99,92.91,92.99,21824.0,92.97,92.99,92.91,92.99,21824.0
2019-12-20 10:30:00,92.94,93.3,92.94,93.27,76082.0,92.94,93.3,92.94,93.27,76082.0
2019-12-20 10:35:00,93.27,93.33,93.16,93.2,20666.0,93.27,93.33,93.16,93.2,20666.0
2019-12-20 10:40:00,93.18,93.19,93.08,93.09,5025.0,93.18,93.19,93.08,93.09,5025.0
2019-12-20 10:45:00,93.07,93.15,93.05,93.1,4354.0,93.07,93.15,93.05,93.1,4354.0
2019-12-20 10:50:00,93.09,93.2,93.04,93.08,18608.0,93.09,93.2,93.04,93.08,18608.0
2019-12-20 10:55:00,93.08,93.19,92.95,93.15,36288.0,93.08,93.19,92.95,93.15,36288.0
2019-12-20 11:00:00,93.16,93.19,93.14,93.14,5021.0,93.16,93.19,93.14,93.14,5021.0
2019-12-20 11:05:00,93.15,93.15,93.04,93.14,5163.0,93.15,93.15,93.04,93.14,5163.0
2019-12-20 11:10:00,93.14,93.15,93.09,93.09,4985.0,93.14,93.15,93.09,93.09,4985.0
2019-12-20 11:15:00,93.07,93.07,92.85,92.85,4937.0,93.07,93.07,92.85,92.85,4937.0
2019-12-20 11:20:00,92.87,92.88,92.73,92.8,10950.0,92.87,92.88,92.73,92.8,10950.0
2019-12-20 11:25:00,92.78,92.82,92.76,92.76,4967.0,92.78,92.82,92.76,92.76,4967.0
2019-12-20 11:30:00,92.77,92.95,92.77,92.91,10012.0,92.77,92.95,92.77,92.91,10012.0
2019-12-20 11:35:00,92.92,93.02,92.92,93.02,3423.0,92.92,93.02,92.92,93.02,3423.0
2019-12-20 11:40:00,93.04,93.05,92.96,93.0,4339.0,93.04,93.05,92.96,93.0,4339.0
2019-12-20 11:45:00,93.0,93.0,92.9,92.9,3600.0,93.0,93.0,92.9,92.9,3600.0
2019-12-20 11:50:00,92.9,92.9,92.78,92.82,4794.0,92.9,92.9,92.78,92.82,4794.0
2019-12-20 11:55:00,92.83,92.91,92.83,92.87,5101.0,92.83,92.91,92.83,92.87,5101.0
2019-12-20 12:00:00,92.87,92.89,92.83,92.88,9912.0,92.87,92.89,92.83,92.88,9912.0
2019-12-20 12:05:00,92.88,93.07,92.87,93.05,10583.0,92.88,93.07,92.87,93.05,10583.0
2019-12-20 12:10:00,93.06,93.25,93.06,93.25,18616.0,93.06,93.25,93.06,93.25,18616.0
2019-12-20 12:15:00,93.25,93.35,93.25,93.32,18683.0,93.25,93.35,93.25,93.32,18683.0
2019-12-20 12:20:00,93.33,93.46,93.32,93.46,16144.0,93.33,93.46,93.32,93.46,16144.0
2019-12-20 12:25:00,93.45,93.47,93.3,93.37,18674.0,93.45,93.47,93.3,93.37,18674.0
2019-12-20 12:30:00,93.4,93.42,93.25,93.31,16799.0,93.4,93.42,93.25,93.31,16799.0
2019-12-20 12:35:00,93.32,93.38,93.3,93.33,12007.0,93.32,93.38,93.3,93.33,12007.0
2019-12-20 12:40:00,93.32,93.53,93.32,93.53,31717.0,93.32,93.53,93.32,93.53,31717.0
2019-12-20 12:45:00,93.53,93.6,93.51,93.6,16329.0,93.53,93.6,93.51,93.6,16329.0
2019-12-20 12:50:00,93.6,93.62,93.54,93.61,8983.0,93.6,93.62,93.54,93.61,8983.0
2019-12-20 12:55:00,93.61,93.71,93.55,93.71,12352.0,93.61,93.71,93.55,93.71,12352.0
2019-12-20 13:00:00,93.7,93.71,93.65,93.66,16219.0,93.7,93.71,93.65,93.66,16219.0
2019-12-20 13:05:00,93.68,93.71,93.59,93.6,7042.0,93.68,93.71,93.59,93.6,7042.0
2019-12-20 13:10:00,93.59,93.61,93.3,93.32,15266.0,93.59,93.61,93.3,93.32,15266.0
2019-12-20 13:15:00,93.29,93.4,93.25,93.3,17464.0,93.29,93.4,93.25,93.3,17464.0
2019-12-20 13:20:00,93.28,93.45,93.25,93.42,16085.0,93.28,93.45,93.25,93.42,16085.0
2019-12-20 13:25:00,93.41,93.52,93.41,93.48,34771.0,93.41,93.52,93.41,93.48,34771.0
2019-12-20 13:30:00,93.47,93.51,93.46,93.49,9262.0,93.47,93.51,93.46,93.49,9262.0
2019-12-20 13:35:00,93.49,93.53,93.49,93.53,4409.0,93.49,93.53,93.49,93.53,4409.0
2019-12-20 13:40:00,93.51,93.59,93.48,93.58,7860.0,93.51,93.59,93.48,93.58,7860.0
2019-12-20 13:45:00,93.59,93.65,93.55,93.6,17923.0,93.59,93.65,93.55,93.6,17923.0
2019-12-20 13:50:00,93.59,93.65,93.58,93.64,5075.0,93.59,93.65,93.58,93.64,5075.0
2019-12-20 13:55:00,93.64,93.66,93.51,93.55,13049.0,93.64,93.66,93.51,93.55,13049.0
2019-12-20 14:00:00,93.54,93.58,93.54,93.58,8624.0,93.54,93.58,93.54,93.58,8624.0
2019-12-20 14:05:00,93.58,93.64,93.55,93.62,15803.0,93.58,93.64,93.55,93.62,15803.0
2019-12-20 14:10:00,93.61,93.62,93.6,93.61,16197.0,93.61,93.62,93.6,93.61,16197.0
2019-12-20 14:15:00,93.6,93.64,93.55,93.62,8700.0,93.6,93.64,93.55,93.62,8700.0
2019-12-20 14:20:00,93.61,93.63,93.6,93.62,4613.0,93.61,93.63,93.6,93.62,4613.0
2019-12-20 14:25:00,93.6,93.61,93.55,93.6,33728.0,93.6,93.61,93.55,93.6,33728.0
2019-12-20 14:30:00,93.6,93.61,93.6,93.6,11243.0,93.6,93.61,93.6,93.6,11243.0
2019-12-20 14:35:00,93.6,93.61,93.5,93.5,14972.0,93.6,93.61,93.5,93.5,14972.0
2019-12-20 14:40:00,93.48,93.48,93.35,93.46,23770.0,93.48,93.48,93.35,93.46,23770.0
2019-12-20 14:45:00,93.43,93.48,93.38,93.48,12910.0,93.43,93.48,93.38,93.48,12910.0
2019-12-20 14:50:00,93.48,93.55,93.47,93.55,13921.0,93.48,93.55,93.47,93.55,13921.0
2019-12-20 14:55:00,93.55,93.6,93.5,93.56,11008.0,93.55,93.6,93.5,93.56,11008.0
2019-12-20 15:00:00,93.55,93.57,93.48,93.52,14858.0,93.55,93.57,93.48,93.52,14858.0
2019-12-20 15:05:00,93.54,93.56,93.48,93.5,8826.0,93.54,93.56,93.48,93.5,8826.0
2019-12-20 15:10:00,93.5,93.57,93.48,93.55,11141.0,93.5,93.57,93.48,93.55,11141.0
2019-12-20 15:15:00,93.55,93.57,93.55,93.56,9616.0,93.55,93.57,93.55,93.56,9616.0
2019-12-20 15:20:00,93.56,93.56,93.44,93.54,33410.0,93.56,93.56,93.44,93.54,33410.0
2019-12-20 15:25:00,93.54,93.62,93.54,93.6,20516.0,93.54,93.62,93.54,93.6,20516.0
2019-12-20 15:30:00,93.58,93.68,93.57,93.68,31505.0,93.58,93.68,93.57,93.68,31505.0
2019-12-20 15:35:00,93.68,93.75,93.66,93.69,27962.0,93.68,93.75,93.66,93.69,27962.0
2019-12-20 15:40:00,93.69,93.73,93.67,93.72,48874.0,93.69,93.73,93.67,93.72,48874.0
2019-12-20 15:45:00,93.72,93.85,93.71,93.81,38171.0,93.72,93.85,93.71,93.81,38171.0
2019-12-20 15:50:00,93.81,93.92,93.74,93.86,131276.0,93.81,93.92,93.74,93.86,131276.0
2019-12-20 15:55:00,93.88,94.12,93.87,94.06,331449.0,93.88,94.12,93.87,94.06,331449.0
2019-12-23 09:30:00,94.16,94.5,94.1,94.31,32719.0,94.16,94.5,94.1,94.31,32719.0
2019-12-23 09:35:00,94.3,94.3,93.81,93.88,12503.0,94.3,94.3,93.81,93.88,12503.0
2019-12-23 09:40:00,93.87,94.19,93.87,93.94,9719.0,93.87,94.19,93.87,93.94,9719.0
2019-12-23 09:45:00,93.94,93.99,93.8,93.8,14566.0,93.94,93.99,93.8,93.8,14566.0
2019-12-23 09:50:00,93.82,93.87,93.55,93.56,14311.0,93.82,93.87,93.55,93.56,14311.0
2019-12-23 09:55:00,93.56,93.7,93.46,93.65,7987.0,93.56,93.7,93.46,93.65,7987.0
2019-12-23 10:00:00,93.68,93.72,93.33,93.35,19160.0,93.68,93.72,93.33,93.35,19160.0
2019-12-23 10:05:00,93.36,93.38,93.15,93.15,17400.0,93.36,93.38,93.15,93.15,17400.0
2019-12-23 10:10:00,93.18,93.19,93.0,93.11,21677.0,93.18,93.19,93.0,93.11,21677.0
2019-12-23 10:15:00,93.14,93.33,93.13,93.28,27620.0,93.14,93.33,93.13,93.28,27620.0
2019-12-23 10:20:00,93.28,93.28,93.04,93.18,29115.0,93.28,93.28,93.04,93.18,29115.0
2019-12-23 10:25:00,93.18,93.19,92.94,92.94,50731.0,93.18,93.19,92.94,92.94,50731.0
2019-12-23 10:30:00,92.96,93.14,92.88,93.0,34541.0,92.96,93.14,92.88,93.0,34541.0
2019-12-23 10:35:00,93.01,93.12,93.0,93.09,49497.0,93.01,93.12,93.0,93.09,49497.0
2019-12-23 10:40:00,93.07,93.1,92.95,93.05,35143.0,93.07,93.1,92.95,93.05,35143.0
2019-12-23 10:45:00,93.04,93.05,92.79,92.83,33735.0,93.04,93.05,92.79,92.83,33735.0
2019-12-23 10:50:00,92.82,93.0,92.81,92.93,28712.0,92.82,93.0,92.81,92.93,28712.0
2019-12-23 10:55:00,92.94,93.13,92.93,93.05,25365.0,92.94,93.13,92.93,93.05,25365.0
2019-12-23 11:00:00,93.06,93.24,93.06,93.16,15978.0,93.06,93.24,93.06,93.16,15978.0
2019-12-23 11:05:00,93.16,93.24,93.15,93.2,11259.0,93.16,93.24,93.15,93.2,11259.0
2019-12-23 11:10:00,93.2,93.21,93.12,93.17,6536.0,93.2,93.21,93.12,93.17,6536.0
2019-12-23 11:15:00,93.17,93.24,93.1,93.15,21439.0,93.17,93.24,93.1,93.15,21439.0
2019-12-23 11:20:00,93.14,93.16,93.03,93.13,6683.0,93.14,93.16,93.03,93.13,6683.0
2019-12-23 11:25:00,93.13,93.17,93.08,93.08,4767.0,93.13,93.17,93.08,93.08,4767.0
2019-12-23 11:30:00,93.08,93.19,93.07,93.15,11039.0,93.08,93.19,93.07,93.15,11039.0
2019-12-23 11:35:00,93.18,93.2,93.13,93.14,12858.0,93.18,93.2,93.13,93.14,12858.0
2019-12-23 11:40:00,93.16,93.21,93.14,93.18,17149.0,93.16,93.21,93.14,93.18,17149.0
2019-12-23 11:45:00,93.19,93.21,93.15,93.17,14348.0,93.19,93.21,93.15,93.17,14348.0
2019-12-23 11:50:00,93.17,93.22,93.08,93.16,20335.0,93.17,93.22,93.08,93.16,20335.0
2019-12-23 11:55:00,93.17,93.2,93.14,93.18,9020.0,93.17,93.2,93.14,93.18,9020.0
2019-12-23 12:00:00,93.18,93.21,93.09,93.1,17186.0,93.18,93.21,93.09,93.1,17186.0
2019-12-23 12:05:00,93.11,93.19,93.1,93.15,28650.0,93.11,93.19,93.1,93.15,28650.0
2019-12-23 12:10:00,93.11,93.12,93.05,93.11,8393.0,93.11,93.12,93.05,93.11,8393.0
2019-12-23 12:15:00,93.12,93.16,93.1,93.1,2743.0,93.12,93.16,93.1,93.1,2743.0
2019-12-23 12:20:00,93.08,93.12,93.04,93.06,5890.0,93.08,93.12,93.04,93.06,5890.0
2019-12-23 12:25:00,93.07,93.14,93.05,93.11,6531.0,93.07,93.14,93.05,93.11,6531.0
2019-12-23 12:30:00,93.09,93.1,93.05,93.07,5618.0,93.09,93.1,93.05,93.07,5618.0
2019-12-23 12:35:00,93.09,93.1,93.03,93.03,4269.0,93.09,93.1,93.03,93.03,4269.0
2019-12-23 12:40:00,93.03,93.09,93.0,93.06,37936.0,93.03,93.09,93.0,93.06,37936.0
2019-12-23 12:45:00,93.04,93.04,92.96,93.0,9506.0,93.04,93.04,92.96,93.0,9506.0
2019-12-23 12:50:00,93.0,93.02,92.97,92.98,3256.0,93.0,93.02,92.97,92.98,3256.0
2019-12-23 12:55:00,92.99,93.04,92.96,93.03,5198.0,92.99,93.04,92.96,93.03,5198.0
2019-12-23 13:00:00,93.03,93.07,93.0,93.03,18907.0,93.03,93.07,93.0,93.03,18907.0
2019-12-23 13:05:00,93.03,93.07,93.0,93.01,17587.0,93.03,93.07,93.0,93.01,17587.0
2019-12-23 13:10:00,93.03,93.06,93.0,93.01,12021.0,93.03,93.06,93.0,93.01,12021.0
2019-12-23 13:15:00,93.01,93.06,92.98,93.02,42974.0,93.01,93.06,92.98,93.02,42974.0
2019-12-23 13:20:00,93.02,93.04,93.0,93.03,5677.0,93.02,93.04,93.0,93.03,5677.0
2019-12-23 13:25:00,93.03,93.06,93.0,93.03,11400.0,93.03,93.06,93.0,93.03,11400.0
2019-12-23 13:30:00,93.04,93.07,93.0,93.0,30320.0,93.04,93.07,93.0,93.0,30320.0
2019-12-23 13:35:00,92.99,93.0,92.88,92.88,9713.0,92.99,93.0,92.88,92.88,9713.0
2019-12-23 13:40:00,92.88,92.9,92.79,92.87,28231.0,92.88,92.9,92.79,92.87,28231.0
2019-12-23 13:45:00,92.87,92.89,92.56,92.58,53593.0,92.87,92.89,92.56,92.58,53593.0
2019-12-23 13:50:00,92.59,92.74,92.57,92.65,20499.0,92.59,92.74,92.57,92.65,20499.0
2019-12-23 13:55:00,92.65,92.67,92.56,92.58,23769.0,92.65,92.67,92.56,92.58,23769.0
2019-12-23 14:00:00,92.58,92.61,92.5,92.52,10890.0,92.58,92.61,92.5,92.52,10890.0
2019-12-23 14:05:00,92.53,92.55,92.51,92.54,10873.0,92.53,92.55,92.51,92.54,10873.0
2019-12-23 14:10:00,92.53,92.59,92.51,92.54,7127.0,92.53,92.59,92.51,92.54,7127.0
2019-12-23 14:15:00,92.54,92.55,92.48,92.5,11815.0,92.54,92.55,92.48,92.5,11815.0
2019-12-23 14:20:00,92.49,92.57,92.49,92.52,38651.0,92.49,92.57,92.49,92.52,38651.0
2019-12-23 14:25:00,92.52,92.55,92.47,92.49,19949.0,92.52,92.55,92.47,92.49,19949.0
2019-12-23 14:30:00,92.5,92.54,92.47,92.53,25889.0,92.5,92.54,92.47,92.53,25889.0
2019-12-23 14:35:00,92.52,92.54,92.47,92.5,14036.0,92.52,92.54,92.47,92.5,14036.0
2019-12-23 14:40:00,92.49,92.51,92.47,92.5,18884.0,92.49,92.51,92.47,92.5,18884.0
2019-12-23 14:45:00,92.5,92.57,92.47,92.53,32730.0,92.5,92.57,92.47,92.53,32730.0
2019-12-23 14:50:00,92.52,92.53,92.47,92.52,18691.0,92.52,92.53,92.47,92.52,18691.0
2019-12-23 14:55:00,92.52,92.54,92.4,92.46,34476.0,92.52,92.54,92.4,92.46,34476.0
2019-12-23 15:00:00,92.45,92.52,92.45,92.52,13510.0,92.45,92.52,92.45,92.52,13510.0
2019-12-23 15:05:00,92.5,92.53,92.39,92.4,18062.0,92.5,92.53,92.39,92.4,18062.0
2019-12-23 15:10:00,92.4,92.43,92.3,92.36,22078.0,92.4,92.43,92.3,92.36,22078.0
2019-12-23 15:15:00,92.38,92.44,92.37,92.43,14661.0,92.38,92.44,92.37,92.43,14661.0
2019-12-23 15:20:00,92.42,92.42,92.37,92.4,12850.0,92.42,92.42,92.37,92.4,12850.0
2019-12-23 15:25:00,92.41,92.44,92.34,92.35,12996.0,92.41,92.44,92.34,92.35,12996.0
2019-12-23 15:30:00,92.35,92.45,92.3,92.41,17848.0,92.35,92.45,92.3,92.41,17848.0
2019-12-23 15:35:00,92.41,92.46,92.4,92.42,11542.0,92.41,92.46,92.4,92.42,11542.0
2019-12-23 15:40:00,92.44,92.54,92.42,92.53,11853.0,92.44,92.54,92.42,92.53,11853.0
2019-12-23 15:45:00,92.53,92.54,92.46,92.48,29909.0,92.53,92.54,92.46,92.48,29909.0
2019-12-23 15:50:00,92.5,92.54,92.43,92.44,44820.0,92.5,92.54,92.43,92.44,44820.0
2019-12-23 15:55:00,92.44,92.47,92.36,92.43,115648.0,92.44,92.47,92.36,92.43,115648.0
2019-12-24 09:30:00,92.76,92.94,92.68,92.7,18367.0,92.76,92.94,92.68,92.7,18367.0
2019-12-24 09:35:00,92.74,93.03,92.63,92.95,24396.0,92.74,93.03,92.63,92.95,24396.0
2019-12-24 09:40:00,92.94,92.98,92.8,92.83,26986.0,92.94,92.98,92.8,92.83,26986.0
2019-12-24 09:45:00,92.84,92.93,92.69,92.69,9275.0,92.84,92.93,92.69,92.69,9275.0
2019-12-24 09:50:00,92.7,92.72,92.5,92.51,48238.0,92.7,92.72,92.5,92.51,48238.0
2019-12-24 09:55:00,92.52,92.96,92.46,92.93,34523.0,92.52,92.96,92.46,92.93,34523.0
2019-12-24 10:00:00,92.89,93.14,92.88,93.13,17697.0,92.89,93.14,92.88,93.13,17697.0
2019-12-24 10:05:00,93.1,93.15,92.97,93.15,12110.0,93.1,93.15,92.97,93.15,12110.0
2019-12-24 10:10:00,93.14,93.17,93.05,93.09,12493.0,93.14,93.17,93.05,93.09,12493.0
2019-12-24 10:15:00,93.08,93.15,93.06,93.07,8502.0,93.08,93.15,93.06,93.07,8502.0
2019-12-24 10:20:00,93.07,93.1,93.0,93.05,31814.0,93.07,93.1,93.0,93.05,31814.0
2019-12-24 10:25:00,93.02,93.04,92.99,93.03,14011.0,93.02,93.04,92.99,93.03,14011.0
2019-12-24 10:30:00,93.01,93.04,93.0,93.03,16448.0,93.01,93.04,93.0,93.03,16448.0
2019-12-24 10:35:00,93.0,93.07,92.99,93.02,16636.0,93.0,93.07,92.99,93.02,16636.0
2019-12-24 10:40:00,93.04,93.39,93.03,93.32,73878.0,93.04,93.39,93.03,93.32,73878.0
2019-12-24 10:45:00,93.34,93.35,93.0,93.0,37086.0,93.34,93.35,93.0,93.0,37086.0
2019-12-24 10:50:00,93.0,93.04,92.9,92.95,11379.0,93.0,93.04,92.9,92.95,11379.0
2019-12-24 10:55:00,92.93,92.94,92.83,92.93,6679.0,92.93,92.94,92.83,92.93,6679.0
2019-12-24 11:00:00,92.94,92.94,92.82,92.84,6000.0,92.94,92.94,92.82,92.84,6000.0
2019-12-24 11:05:00,92.85,92.85,92.76,92.78,5735.0,92.85,92.85,92.76,92.78,5735.0
2019-12-24 11:10:00,92.79,92.85,92.77,92.85,4540.0,92.79,92.85,92.77,92.85,4540.0
2019-12-24 11:15:00,92.87,93.0,92.84,92.94,4975.0,92.87,93.0,92.84,92.94,4975.0
2019-12-24 11:20:00,92.93,92.99,92.92,92.98,2493.0,92.93,92.99,92.92,92.98,2493.0
2019-12-24 11:25:00,92.98,92.99,92.92,92.96,4820.0,92.98,92.99,92.92,92.96,4820.0
2019-12-24 11:30:00,92.99,93.0,92.93,92.96,4754.0,92.99,93.0,92.93,92.96,4754.0
2019-12-24 11:35:00,92.96,93.12,92.96,93.07,9353.0,92.96,93.12,92.96,93.07,9353.0
2019-12-24 11:40:00,93.07,93.19,93.06,93.08,11555.0,93.07,93.19,93.06,93.08,11555.0
2019-12-24 11:45:00,93.09,93.09,93.07,93.07,1642.0,93.09,93.09,93.07,93.07,1642.0
2019-12-24 11:50:00,93.04,93.1,93.03,93.08,10094.0,93.04,93.1,93.03,93.08,10094.0
2019-12-24 11:55:00,93.08,93.15,93.08,93.09,9235.0,93.08,93.15,93.08,93.09,9235.0
2019-12-24 12:00:00,93.09,93.13,93.08,93.12,7125.0,93.09,93.13,93.08,93.12,7125.0
2019-12-24 12:05:00,93.12,93.14,93.05,93.05,9016.0,93.12,93.14,93.05,93.05,9016.0
2019-12-24 12:10:00,93.06,93.11,93.06,93.09,7674.0,93.06,93.11,93.06,93.09,7674.0
2019-12-24 12:15:00,93.09,93.13,93.09,93.12,6039.0,93.09,93.13,93.09,93.12,6039.0
2019-12-24 12:20:00,93.13,93.16,93.09,93.12,16531.0,93.13,93.16,93.09,93.12,16531.0
2019-12-24 12:25:00,93.11,93.11,92.97,92.97,6719.0,93.11,93.11,92.97,92.97,6719.0
2019-12-24 12:30:00,92.96,93.12,92.92,93.12,11444.0,92.96,93.12,92.92,93.12,11444.0
2019-12-24 12:35:00,93.13,93.14,93.08,93.1,15571.0,93.13,93.14,93.08,93.1,15571.0
2019-12-24 12:40:00,93.09,93.09,93.02,93.04,9220.0,93.09,93.09,93.02,93.04,9220.0
2019-12-24 12:45:00,93.04,93.1,93.03,93.1,7821.0,93.04,93.1,93.03,93.1,7821.0
2019-12-24 12:50:00,93.09,93.1,92.99,93.06,30134.0,93.09,93.1,92.99,93.06,30134.0
2019-12-24 12:55:00,93.06,93.25,93.05,93.22,101214.0,93.06,93.25,93.05,93.22,101214.0
2019-12-26 09:30:00,93.3,93.3,92.72,92.86,23120.0,93.3,93.3,92.72,92.86,23120.0
2019-12-26 09:35:00,92.93,93.0,92.77,92.77,8871.0,92.93,93.0,92.77,92.77,8871.0
2019-12-26 09:40:00,92.75,92.93,92.74,92.92,4118.0,92.75,92.93,92.74,92.92,4118.0
2019-12-26 09:45:00,92.81,92.97,92.73,92.97,6746.0,92.81,92.97,92.73,92.97,6746.0
2019-12-26 09:50:00,92.95,92.95,92.82,92.82,4213.0,92.95,92.95,92.82,92.82,4213.0
2019-12-26 09:55:00,92.78,92.81,92.59,92.64,19940.0,92.78,92.81,92.59,92.64,19940.0
2019-12-26 10:00:00,92.67,92.68,92.46,92.49,14320.0,92.67,92.68,92.46,92.49,14320.0
2019-12-26 10:05:00,92.49,92.61,92.46,92.58,7090.0,92.49,92.61,92.46,92.58,7090.0
2019-12-26 10:10:00,92.58,92.76,92.55,92.75,4202.0,92.58,92.76,92.55,92.75,4202.0
2019-12-26 10:15:00,92.75,92.76,92.63,92.64,2885.0,92.75,92.76,92.63,92.64,2885.0
2019-12-26 10:20:00,92.64,92.65,92.5,92.54,21670.0,92.64,92.65,92.5,92.54,21670.0
2019-12-26 10:25:00,92.57,92.58,92.39,92.48,22527.0,92.57,92.58,92.39,92.48,22527.0
2019-12-26 10:30:00,92.49,92.55,92.46,92.48,9696.0,92.49,92.55,92.46,92.48,9696.0
2019-12-26 10:35:00,92.5,92.5,92.42,92.45,7686.0,92.5,92.5,92.42,92.45,7686.0
2019-12-26 10:40:00,92.44,92.45,92.34,92.34,9304.0,92.44,92.45,92.34,92.34,9304.0
2019-12-26 10:45:00,92.36,92.39,92.3,92.34,17632.0,92.36,92.39,92.3,92.34,17632.0
2019-12-26 10:50:00,92.36,92.42,92.36,92.41,5500.0,92.36,92.42,92.36,92.41,5500.0
2019-12-26 10:55:00,92.43,92.5,92.32,92.32,28642.0,92.43,92.5,92.32,92.32,28642.0
2019-12-26 11:00:00,92.31,92.33,92.28,92.3,9168.0,92.31,92.33,92.28,92.3,9168.0
2019-12-26 11:05:00,92.28,92.34,92.21,92.32,31062.0,92.28,92.34,92.21,92.32,31062.0
2019-12-26 11:10:00,92.32,92.39,92.07,92.1,39933.0,92.32,92.39,92.07,92.1,39933.0
2019-12-26 11:15:00,92.11,92.23,92.08,92.12,20659.0,92.11,92.23,92.08,92.12,20659.0
2019-12-26 11:20:00,92.11,92.12,92.01,92.11,45541.0,92.11,92.12,92.01,92.11,45541.0
2019-12-26 11:25:00,92.1,92.13,92.02,92.1,29531.0,92.1,92.13,92.02,92.1,29531.0
2019-12-26 11:30:00,92.08,92.23,92.06,92.17,29266.0,92.08,92.23,92.06,92.17,29266.0
2019-12-26 11:35:00,92.16,92.25,92.15,92.22,6982.0,92.16,92.25,92.15,92.22,6982.0
2019-12-26 11:40:00,92.23,92.27,92.22,92.26,5550.0,92.23,92.27,92.22,92.26,5550.0
2019-12-26 11:45:00,92.25,92.26,92.07,92.11,31962.0,92.25,92.26,92.07,92.11,31962.0
2019-12-26 11:50:00,92.11,92.12,92.0,92.03,40309.0,92.11,92.12,92.0,92.03,40309.0
2019-12-26 11:55:00,92.03,92.09,92.01,92.05,21827.0,92.03,92.09,92.01,92.05,21827.0
2019-12-26 12:00:00,92.05,92.05,91.97,91.97,39247.0,92.05,92.05,91.97,91.97,39247.0
2019-12-26 12:05:00,91.96,92.0,91.91,91.95,16284.0,91.96,92.0,91.91,91.95,16284.0
2019-12-26 12:10:00,91.96,91.99,91.92,91.93,5917.0,91.96,91.99,91.92,91.93,5917.0
2019-12-26 12:15:00,91.92,91.98,91.83,91.93,18936.0,91.92,91.98,91.83,91.93,18936.0
2019-12-26 12:20:00,91.91,91.99,91.89,91.9,7843.0,91.91,91.99,91.89,91.9,7843.0
2019-12-26 12:25:00,91.92,91.97,91.92,91.95,8451.0,91.92,91.97,91.92,91.95,8451.0
2019-12-26 12:30:00,91.95,92.02,91.94,91.95,13174.0,91.95,92.02,91.94,91.95,13174.0
2019-12-26 12:35:00,91.95,91.98,91.94,91.98,6642.0,91.95,91.98,91.94,91.98,6642.0
2019-12-26 12:40:00,91.98,92.02,91.92,91.95,10325.0,91.98,92.02,91.92,91.95,10325.0
2019-12-26 12:45:00,91.97,92.0,91.93,91.98,11184.0,91.97,92.0,91.93,91.98,11184.0
2019-12-26 12:50:00,91.97,91.98,91.92,91.97,4282.0,91.97,91.98,91.92,91.97,4282.0
2019-12-26 12:55:00,91.99,92.01,91.93,91.94,23081.0,91.99,92.01,91.93,91.94,23081.0
2019-12-26 13:00:00,91.96,91.99,91.94,91.96,11127.0,91.96,91.99,91.94,91.96,11127.0
2019-12-26 13:05:00,91.96,91.97,91.9,91.93,5271.0,91.96,91.97,91.9,91.93,5271.0
2019-12-26 13:10:00,91.91,91.95,91.91,91.95,3026.0,91.91,91.95,91.91,91.95,3026.0
2019-12-26 13:15:00,91.93,91.95,91.91,91.94,3600.0,91.93,91.95,91.91,91.94,3600.0
2019-12-26 13:20:00,91.95,92.18,91.94,92.18,63507.0,91.95,92.18,91.94,92.18,63507.0
2019-12-26 13:25:00,92.13,92.18,92.01,92.03,9920.0,92.13,92.18,92.01,92.03,9920.0
2019-12-26 13:30:00,92.07,92.07,92.03,92.07,4819.0,92.07,92.07,92.03,92.07,4819.0
2019-12-26 13:35:00,92.07,92.15,92.07,92.13,7854.0,92.07,92.15,92.07,92.13,7854.0
2019-12-26 13:40:00,92.13,92.24,92.12,92.23,13863.0,92.13,92.24,92.12,92.23,13863.0
2019-12-26 13:45:00,92.23,92.26,92.1,92.14,23478.0,92.23,92.26,92.1,92.14,23478.0
2019-12-26 13:50:00,92.13,92.16,92.11,92.15,3886.0,92.13,92.16,92.11,92.15,3886.0
2019-12-26 13:55:00,92.12,92.22,92.12,92.2,4737.0,92.12,92.22,92.12,92.2,4737.0
2019-12-26 14:00:00,92.22,92.22,92.11,92.17,22589.0,92.22,92.22,92.11,92.17,22589.0
2019-12-26 14:05:00,92.16,92.16,92.1,92.14,6638.0,92.16,92.16,92.1,92.14,6638.0
2019-12-26 14:10:00,92.16,92.16,92.07,92.07,7514.0,92.16,92.16,92.07,92.07,7514.0
2019-12-26 14:15:00,92.07,92.08,92.0,92.05,5906.0,92.07,92.08,92.0,92.05,5906.0
2019-12-26 14:20:00,92.06,92.08,91.97,91.98,9153.0,92.06,92.08,91.97,91.98,9153.0
2019-12-26 14:25:00,91.97,92.02,91.95,91.97,5777.0,91.97,92.02,91.95,91.97,5777.0
2019-12-26 14:30:00,91.98,92.03,91.98,92.01,4666.0,91.98,92.03,91.98,92.01,4666.0
2019-12-26 14:35:00,92.0,92.0,91.88,91.97,14679.0,92.0,92.0,91.88,91.97,14679.0
2019-12-26 14:40:00,91.95,91.99,91.93,91.95,7042.0,91.95,91.99,91.93,91.95,7042.0
2019-12-26 14:45:00,91.93,91.99,91.9,91.95,4207.0,91.93,91.99,91.9,91.95,4207.0
2019-12-26 14:50:00,91.94,92.01,91.93,91.97,5201.0,91.94,92.01,91.93,91.97,5201.0
2019-12-26 14:55:00,91.96,91.96,91.85,91.89,10271.0,91.96,91.96,91.85,91.89,10271.0
2019-12-26 15:00:00,91.87,91.92,91.85,91.85,13856.0,91.87,91.92,91.85,91.85,13856.0
2019-12-26 15:05:00,91.86,91.96,91.86,91.92,13589.0,91.86,91.96,91.86,91.92,13589.0
2019-12-26 15:10:00,91.91,91.93,91.9,91.91,3742.0,91.91,91.93,91.9,91.91,3742.0
2019-12-26 15:15:00,91.92,91.97,91.92,91.94,10685.0,91.92,91.97,91.92,91.94,10685.0
2019-12-26 15:20:00,91.92,92.0,91.92,91.96,5478.0,91.92,92.0,91.92,91.96,5478.0
2019-12-26 15:25:00,91.95,91.99,91.94,91.95,4404.0,91.95,91.99,91.94,91.95,4404.0
2019-12-26 15:30:00,91.95,91.98,91.92,91.96,12541.0,91.95,91.98,91.92,91.96,12541.0
2019-12-26 15:35:00,91.96,92.12,91.96,92.12,15355.0,91.96,92.12,91.96,92.12,15355.0
2019-12-26 15:40:00,92.12,92.17,92.11,92.16,16497.0,92.12,92.17,92.11,92.16,16497.0
2019-12-26 15:45:00,92.16,92.16,92.06,92.07,15850.0,92.16,92.16,92.06,92.07,15850.0
2019-12-26 15:50:00,92.08,92.25,92.05,92.21,35474.0,92.08,92.25,92.05,92.21,35474.0
2019-12-26 15:55:00,92.18,92.21,92.04,92.08,107378.0,92.18,92.21,92.04,92.08,107378.0
2019-12-27 09:30:00,92.13,92.65,92.11,92.43,59001.0,92.13,92.65,92.11,92.43,59001.0
2019-12-27 09:35:00,92.44,92.44,92.01,92.01,48807.0,92.44,92.44,92.01,92.01,48807.0
2019-12-27 09:40:00,92.08,92.29,92.04,92.16,23761.0,92.08,92.29,92.04,92.16,23761.0
2019-12-27 09:45:00,92.13,92.15,91.94,92.05,27700.0,92.13,92.15,91.94,92.05,27700.0
2019-12-27 09:50:00,92.04,92.13,91.97,92.04,77338.0,92.04,92.13,91.97,92.04,77338.0
2019-12-27 09:55:00,92.04,92.4,92.0,92.37,131648.0,92.04,92.4,92.0,92.37,131648.0
2019-12-27 10:00:00,92.35,92.68,92.35,92.62,28048.0,92.35,92.68,92.35,92.62,28048.0
2019-12-27 10:05:00,92.62,92.62,92.29,92.36,30058.0,92.62,92.62,92.29,92.36,30058.0
2019-12-27 10:10:00,92.35,92.7,92.31,92.62,41552.0,92.35,92.7,92.31,92.62,41552.0
2019-12-27 10:15:00,92.62,92.62,92.32,92.42,72284.0,92.62,92.62,92.32,92.42,72284.0
2019-12-27 10:20:00,92.44,92.47,92.23,92.31,88361.0,92.44,92.47,92.23,92.31,88361.0
2019-12-27 10:25:00,92.27,92.5,92.26,92.44,72036.0,92.27,92.5,92.26,92.44,72036.0
2019-12-27 10:30:00,92.44,92.57,92.37,92.48,51407.0,92.44,92.57,92.37,92.48,51407.0
2019-12-27 10:35:00,92.48,92.5,92.41,92.44,17934.0,92.48,92.5,92.41,92.44,17934.0
2019-12-27 10:40:00,92.43,92.44,92.28,92.39,8372.0,92.43,92.44,92.28,92.39,8372.0
2019-12-27 10:45:00,92.38,92.46,92.35,92.43,7688.0,92.38,92.46,92.35,92.43,7688.0
2019-12-27 10:50:00,92.44,92.47,92.42,92.47,19659.0,92.44,92.47,92.42,92.47,19659.0
2019-12-27 10:55:00,92.46,92.47,92.44,92.45,8848.0,92.46,92.47,92.44,92.45,8848.0
2019-12-27 11:00:00,92.45,92.47,92.41,92.45,15208.0,92.45,92.47,92.41,92.45,15208.0
2019-12-27 11:05:00,92.45,92.47,92.43,92.44,11814.0,92.45,92.47,92.43,92.44,11814.0
2019-12-27 11:10:00,92.45,92.47,92.41,92.44,8823.0,92.45,92.47,92.41,92.44,8823.0
2019-12-27 11:15:00,92.45,92.47,92.42,92.45,9961.0,92.45,92.47,92.42,92.45,9961.0
2019-12-27 11:20:00,92.46,92.5,92.42,92.45,21654.0,92.46,92.5,92.42,92.45,21654.0
2019-12-27 11:25:00,92.47,92.64,92.43,92.51,104907.0,92.47,92.64,92.43,92.51,104907.0
2019-12-27 11:30:00,92.51,92.56,92.42,92.45,86086.0,92.51,92.56,92.42,92.45,86086.0
2019-12-27 11:35:00,92.45,92.48,92.38,92.38,20437.0,92.45,92.48,92.38,92.38,20437.0
2019-12-27 11:40:00,92.36,92.44,92.26,92.29,27809.0,92.36,92.44,92.26,92.29,27809.0
2019-12-27 11:45:00,92.28,92.5,92.28,92.49,29329.0,92.28,92.5,92.28,92.49,29329.0
2019-12-27 11:50:00,92.47,92.81,92.47,92.77,39137.0,92.47,92.81,92.47,92.77,39137.0
2019-12-27 11:55:00,92.76,92.9,92.69,92.72,20460.0,92.76,92.9,92.69,92.72,20460.0
2019-12-27 12:00:00,92.73,92.9,92.73,92.81,17544.0,92.73,92.9,92.73,92.81,17544.0
2019-12-27 12:05:00,92.81,92.83,92.65,92.71,57792.0,92.81,92.83,92.65,92.71,57792.0
2019-12-27 12:10:00,92.7,92.71,92.66,92.68,9014.0,92.7,92.71,92.66,92.68,9014.0
2019-12-27 12:15:00,92.69,92.73,92.67,92.7,15512.0,92.69,92.73,92.67,92.7,15512.0
2019-12-27 12:20:00,92.7,92.71,92.59,92.61,6918.0,92.7,92.71,92.59,92.61,6918.0
2019-12-27 12:25:00,92.63,92.7,92.61,92.65,5655.0,92.63,92.7,92.61,92.65,5655.0
2019-12-27 12:30:00,92.67,92.67,92.63,92.63,3109.0,92.67,92.67,92.63,92.63,3109.0
2019-12-27 12:35:00,92.6,92.64,92.6,92.64,2601.0,92.6,92.64,92.6,92.64,2601.0
2019-12-27 12:40:00,92.62,92.64,92.6,92.63,2348.0,92.62,92.64,92.6,92.63,2348.0
2019-12-27 12:45:00,92.65,92.72,92.57,92.57,13851.0,92.65,92.72,92.57,92.57,13851.0
2019-12-27 12:50:00,92.6,92.6,92.55,92.59,4017.0,92.6,92.6,92.55,92.59,4017.0
2019-12-27 12:55:00,92.6,92.66,92.6,92.62,3454.0,92.6,92.66,92.6,92.62,3454.0
2019-12-27 13:00:00,92.66,92.69,92.61,92.62,3416.0,92.66,92.69,92.61,92.62,3416.0
2019-12-27 13:05:00,92.61,92.67,92.61,92.67,7103.0,92.61,92.67,92.61,92.67,7103.0
2019-12-27 13:10:00,92.67,92.71,92.66,92.68,13409.0,92.67,92.71,92.66,92.68,13409.0
2019-12-27 13:15:00,92.68,92.72,92.66,92.7,13093.0,92.68,92.72,92.66,92.7,13093.0
2019-12-27 13:20:00,92.69,92.69,92.61,92.68,8771.0,92.69,92.69,92.61,92.68,8771.0
2019-12-27 13:25:00,92.69,92.7,92.63,92.65,7152.0,92.69,92.7,92.63,92.65,7152.0
2019-12-27 13:30:00,92.65,92.68,92.54,92.62,34969.0,92.65,92.68,92.54,92.62,34969.0
2019-12-27 13:35:00,92.61,92.63,92.5,92.54,8471.0,92.61,92.63,92.5,92.54,8471.0
2019-12-27 13:40:00,92.54,92.55,92.43,92.44,4105.0,92.54,92.55,92.43,92.44,4105.0
2019-12-27 13:45:00,92.43,92.45,92.32,92.43,7952.0,92.43,92.45,92.32,92.43,7952.0
2019-12-27 13:50:00,92.43,92.55,92.42,92.55,9559.0,92.43,92.55,92.42,92.55,9559.0
2019-12-27 13:55:00,92.55,92.62,92.55,92.61,6557.0,92.55,92.62,92.55,92.61,6557.0
2019-12-27 14:00:00,92.61,92.65,92.59,92.63,4621.0,92.61,92.65,92.59,92.63,4621.0
2019-12-27 14:05:00,92.64,92.7,92.62,92.67,6439.0,92.64,92.7,92.62,92.67,6439.0
2019-12-27 14:10:00,92.67,92.73,92.65,92.68,8036.0,92.67,92.73,92.65,92.68,8036.0
2019-12-27 14:15:00,92.69,92.72,92.67,92.68,6563.0,92.69,92.72,92.67,92.68,6563.0
2019-12-27 14:20:00,92.68,92.7,92.59,92.59,11705.0,92.68,92.7,92.59,92.59,11705.0
2019-12-27 14:25:00,92.59,92.69,92.59,92.68,3197.0,92.59,92.69,92.59,92.68,3197.0
2019-12-27 14:30:00,92.68,92.71,92.65,92.7,14054.0,92.68,92.71,92.65,92.7,14054.0
2019-12-27 14:35:00,92.7,92.71,92.68,92.69,8397.0,92.7,92.71,92.68,92.69,8397.0
2019-12-27 14:40:00,92.68,92.73,92.68,92.72,53954.0,92.68,92.73,92.68,92.72,53954.0
2019-12-27 14:45:00,92.71,92.87,92.69,92.85,86875.0,92.71,92.87,92.69,92.85,86875.0
2019-12-27 14:50:00,92.85,92.96,92.85,92.88,23620.0,92.85,92.96,92.85,92.88,23620.0
2019-12-27 14:55:00,92.9,92.92,92.87,92.9,8308.0,92.9,92.92,92.87,92.9,8308.0
2019-12-27 15:00:00,92.94,92.94,92.84,92.85,10157.0,92.94,92.94,92.84,92.85,10157.0
2019-12-27 15:05:00,92.86,92.92,92.77,92.83,15593.0,92.86,92.92,92.77,92.83,15593.0
2019-12-27 15:10:00,92.81,92.87,92.8,92.86,6450.0,92.81,92.87,92.8,92.86,6450.0
2019-12-27 15:15:00,92.86,92.93,92.86,92.92,7093.0,92.86,92.93,92.86,92.92,7093.0
2019-12-27 15:20:00,92.91,92.92,92.87,92.89,6698.0,92.91,92.92,92.87,92.89,6698.0
2019-12-27 15:25:00,92.87,92.88,92.74,92.76,43825.0,92.87,92.88,92.74,92.76,43825.0
2019-12-27 15:30:00,92.76,92.8,92.75,92.77,24935.0,92.76,92.8,92.75,92.77,24935.0
2019-12-27 15:35:00,92.77,92.78,92.7,92.75,18655.0,92.77,92.78,92.7,92.75,18655.0
2019-12-27 15:40:00,92.74,92.75,92.67,92.67,16116.0,92.74,92.75,92.67,92.67,16116.0
2019-12-27 15:45:00,92.69,92.75,92.56,92.57,23086.0,92.69,92.75,92.56,92.57,23086.0
2019-12-27 15:50:00,92.56,92.84,92.56,92.77,58685.0,92.56,92.84,92.56,92.77,58685.0
2019-12-27 15:55:00,92.79,92.85,92.76,92.8,144686.0,92.79,92.85,92.76,92.8,144686.0
2019-12-30 09:30:00,92.74,93.03,92.54,92.76,54838.0,92.74,93.03,92.54,92.76,54838.0
2019-12-30 09:35:00,92.76,92.76,92.36,92.4,17194.0,92.76,92.76,92.36,92.4,17194.0
2019-12-30 09:40:00,92.38,92.65,92.34,92.53,13253.0,92.38,92.65,92.34,92.53,13253.0
2019-12-30 09:45:00,92.51,92.64,92.45,92.64,11252.0,92.51,92.64,92.45,92.64,11252.0
2019-12-30 09:50:00,92.54,92.74,92.54,92.67,144565.0,92.54,92.74,92.54,92.67,144565.0
2019-12-30 09:55:00,92.68,93.37,92.63,93.16,160619.0,92.68,93.37,92.63,93.16,160619.0
2019-12-30 10:00:00,93.15,93.34,93.06,93.32,89459.0,93.15,93.34,93.06,93.32,89459.0
2019-12-30 10:05:00,93.32,93.39,93.06,93.1,66383.0,93.32,93.39,93.06,93.1,66383.0
2019-12-30 10:10:00,93.12,93.16,92.96,92.98,100535.0,93.12,93.16,92.96,92.98,100535.0
2019-12-30 10:15:00,92.98,93.1,92.92,93.04,108027.0,92.98,93.1,92.92,93.04,108027.0
2019-12-30 10:20:00,93.03,93.47,92.95,93.41,94039.0,93.03,93.47,92.95,93.41,94039.0
2019-12-30 10:25:00,93.4,93.41,93.04,93.13,38701.0,93.4,93.41,93.04,93.13,38701.0
2019-12-30 10:30:00,93.13,93.14,92.97,92.98,21709.0,93.13,93.14,92.97,92.98,21709.0
2019-12-30 10:35:00,92.97,93.06,92.85,93.02,21129.0,92.97,93.06,92.85,93.02,21129.0
2019-12-30 10:40:00,93.03,93.05,92.94,93.0,23422.0,93.03,93.05,92.94,93.0,23422.0
2019-12-30 10:45:00,93.02,93.09,92.99,93.02,90214.0,93.02,93.09,92.99,93.02,90214.0
2019-12-30 10:50:00,93.01,93.03,92.89,93.0,18845.0,93.01,93.03,92.89,93.0,18845.0
2019-12-30 10:55:00,93.0,93.28,92.96,93.21,33886.0,93.0,93.28,92.96,93.21,33886.0
2019-12-30 11:00:00,93.18,93.3,93.08,93.09,43005.0,93.18,93.3,93.08,93.09,43005.0
2019-12-30 11:05:00,93.09,93.14,92.97,93.02,68308.0,93.09,93.14,92.97,93.02,68308.0
2019-12-30 11:10:00,93.01,93.24,92.97,93.21,37655.0,93.01,93.24,92.97,93.21,37655.0
2019-12-30 11:15:00,93.21,93.34,93.15,93.24,53276.0,93.21,93.34,93.15,93.24,53276.0
2019-12-30 11:20:00,93.25,93.31,93.19,93.28,58561.0,93.25,93.31,93.19,93.28,58561.0
2019-12-30 11:25:00,93.3,93.45,93.3,93.38,26819.0,93.3,93.45,93.3,93.38,26819.0
2019-12-30 11:30:00,93.37,93.46,93.35,93.38,26572.0,93.37,93.46,93.35,93.38,26572.0
2019-12-30 11:35:00,93.39,93.43,93.36,93.41,34951.0,93.39,93.43,93.36,93.41,34951.0
2019-12-30 11:40:00,93.41,93.66,93.36,93.62,76833.0,93.41,93.66,93.36,93.62,76833.0
2019-12-30 11:45:00,93.62,93.71,93.57,93.64,15514.0,93.62,93.71,93.57,93.64,15514.0
2019-12-30 11:50:00,93.65,93.68,93.54,93.55,45976.0,93.65,93.68,93.54,93.55,45976.0
2019-12-30 11:55:00,93.56,93.61,93.52,93.54,48241.0,93.56,93.61,93.52,93.54,48241.0
2019-12-30 12:00:00,93.54,93.63,93.53,93.57,64846.0,93.54,93.63,93.53,93.57,64846.0
2019-12-30 12:05:00,93.57,93.77,93.55,93.68,94144.0,93.57,93.77,93.55,93.68,94144.0
2019-12-30 12:10:00,93.68,93.7,93.66,93.69,11052.0,93.68,93.7,93.66,93.69,11052.0
2019-12-30 12:15:00,93.7,93.74,93.63,93.69,16242.0,93.7,93.74,93.63,93.69,16242.0
2019-12-30 12:20:00,93.7,93.74,93.67,93.67,20967.0,93.7,93.74,93.67,93.67,20967.0
2019-12-30 12:25:00,93.67,93.71,93.62,93.68,16016.0,93.67,93.71,93.62,93.68,16016.0
2019-12-30 12:30:00,93.68,93.72,93.65,93.69,26945.0,93.68,93.72,93.65,93.69,26945.0
2019-12-30 12:35:00,93.69,93.91,93.68,93.88,59865.0,93.69,93.91,93.68,93.88,59865.0
2019-12-30 12:40:00,93.89,94.01,93.89,93.97,19496.0,93.89,94.01,93.89,93.97,19496.0
2019-12-30 12:45:00,93.97,93.98,93.84,93.85,22662.0,93.97,93.98,93.84,93.85,22662.0
2019-12-30 12:50:00,93.84,93.9,93.8,93.82,33020.0,93.84,93.9,93.8,93.82,33020.0
2019-12-30 12:55:00,93.84,93.84,93.65,93.66,18009.0,93.84,93.84,93.65,93.66,18009.0
2019-12-30 13:00:00,93.64,93.71,93.64,93.68,10630.0,93.64,93.71,93.64,93.68,10630.0
2019-12-30 13:05:00,93.71,93.86,93.71,93.82,15185.0,93.71,93.86,93.71,93.82,15185.0
2019-12-30 13:10:00,93.82,93.84,93.75,93.75,9543.0,93.82,93.84,93.75,93.75,9543.0
2019-12-30 13:15:00,93.76,93.8,93.74,93.79,11824.0,93.76,93.8,93.74,93.79,11824.0
2019-12-30 13:20:00,93.79,93.88,93.77,93.77,22303.0,93.79,93.88,93.77,93.77,22303.0
2019-12-30 13:25:00,93.77,93.84,93.73,93.76,11659.0,93.77,93.84,93.73,93.76,11659.0
2019-12-30 13:30:00,93.74,93.77,93.7,93.72,13120.0,93.74,93.77,93.7,93.72,13120.0
2019-12-30 13:35:00,93.72,93.82,93.68,93.69,9802.0,93.72,93.82,93.68,93.69,9802.0
2019-12-30 13:40:00,93.69,93.78,93.67,93.68,14712.0,93.69,93.78,93.67,93.68,14712.0
2019-12-30 13:45:00,93.67,93.68,93.64,93.68,7563.0,93.67,93.68,93.64,93.68,7563.0
2019-12-30 13:50:00,93.66,93.8,93.65,93.78,14001.0,93.66,93.8,93.65,93.78,14001.0
2019-12-30 13:55:00,93.78,93.79,93.71,93.71,34211.0,93.78,93.79,93.71,93.71,34211.0
2019-12-30 14:00:00,93.71,93.72,93.44,93.53,81603.0,93.71,93.72,93.44,93.53,81603.0
2019-12-30 14:05:00,93.52,93.65,93.51,93.61,42635.0,93.52,93.65,93.51,93.61,42635.0
2019-12-30 14:10:00,93.62,93.72,93.6,93.69,15728.0,93.62,93.72,93.6,93.69,15728.0
2019-12-30 14:15:00,93.69,93.75,93.66,93.73,14893.0,93.69,93.75,93.66,93.73,14893.0
2019-12-30 14:20:00,93.73,93.74,93.6,93.65,24751.0,93.73,93.74,93.6,93.65,24751.0
2019-12-30 14:25:00,93.64,93.65,93.51,93.59,19014.0,93.64,93.65,93.51,93.59,19014.0
2019-12-30 14:30:00,93.57,93.57,93.43,93.45,12350.0,93.57,93.57,93.43,93.45,12350.0
2019-12-30 14:35:00,93.44,93.49,93.41,93.43,9157.0,93.44,93.49,93.41,93.43,9157.0
2019-12-30 14:40:00,93.43,93.45,93.38,93.38,11982.0,93.43,93.45,93.38,93.38,11982.0
2019-12-30 14:45:00,93.39,93.44,93.36,93.43,7697.0,93.39,93.44,93.36,93.43,7697.0
2019-12-30 14:50:00,93.43,93.44,93.26,93.34,16149.0,93.43,93.44,93.26,93.34,16149.0
2019-12-30 14:55:00,93.34,93.39,93.28,93.28,10944.0,93.34,93.39,93.28,93.28,10944.0
2019-12-30 15:00:00,93.31,93.39,93.3,93.39,10604.0,93.31,93.39,93.3,93.39,10604.0
2019-12-30 15:05:00,93.38,93.44,93.38,93.42,10049.0,93.38,93.44,93.38,93.42,10049.0
2019-12-30 15:10:00,93.42,93.48,93.42,93.47,8640.0,93.42,93.48,93.42,93.47,8640.0
2019-12-30 15:15:00,93.47,93.53,93.47,93.47,16091.0,93.47,93.53,93.47,93.47,16091.0
2019-12-30 15:20:00,93.47,93.51,93.46,93.47,10061.0,93.47,93.51,93.46,93.47,10061.0
2019-12-30 15:25:00,93.48,93.51,93.46,93.51,11088.0,93.48,93.51,93.46,93.51,11088.0
2019-12-30 15:30:00,93.5,93.51,93.47,93.48,12657.0,93.5,93.51,93.47,93.48,12657.0
2019-12-30 15:35:00,93.48,93.52,93.48,93.5,15467.0,93.48,93.52,93.48,93.5,15467.0
2019-12-30 15:40:00,93.5,93.57,93.5,93.57,15817.0,93.5,93.57,93.5,93.57,15817.0
2019-12-30 15:45:00,93.56,93.56,93.42,93.46,25460.0,93.56,93.56,93.42,93.46,25460.0
2019-12-30 15:50:00,93.45,93.49,93.42,93.47,53752.0,93.45,93.49,93.42,93.47,53752.0
2019-12-30 15:55:00,93.47,93.54,93.44,93.52,79586.0,93.47,93.54,93.44,93.52,79586.0
2019-12-31 09:30:00,93.67,93.79,93.4,93.66,20218.0,93.67,93.79,93.4,93.66,20218.0
2019-12-31 09:35:00,93.71,94.33,93.7,94.31,35772.0,93.71,94.33,93.7,94.31,35772.0
2019-12-31 09:40:00,94.34,94.38,93.86,94.0,26420.0,94.34,94.38,93.86,94.0,26420.0
2019-12-31 09:45:00,93.92,94.0,93.76,93.9,32611.0,93.92,94.0,93.76,93.9,32611.0
2019-12-31 09:50:00,93.87,93.9,93.69,93.79,29656.0,93.87,93.9,93.69,93.79,29656.0
2019-12-31 09:55:00,93.79,94.13,93.78,94.11,29922.0,93.79,94.13,93.78,94.11,29922.0
2019-12-31 10:00:00,94.1,94.25,94.08,94.17,19819.0,94.1,94.25,94.08,94.17,19819.0
2019-12-31 10:05:00,94.18,94.2,94.04,94.18,15016.0,94.18,94.2,94.04,94.18,15016.0
2019-12-31 10:10:00,94.2,94.25,94.07,94.2,13078.0,94.2,94.25,94.07,94.2,13078.0
2019-12-31 10:15:00,94.18,94.32,94.18,94.24,12800.0,94.18,94.32,94.18,94.24,12800.0
2019-12-31 10:20:00,94.23,94.27,94.03,94.21,35275.0,94.23,94.27,94.03,94.21,35275.0
2019-12-31 10:25:00,94.2,94.28,93.93,94.01,26718.0,94.2,94.28,93.93,94.01,26718.0
2019-12-31 10:30:00,93.99,94.03,93.76,93.77,10234.0,93.99,94.03,93.76,93.77,10234.0
2019-12-31 10:35:00,93.81,93.86,93.62,93.62,8646.0,93.81,93.86,93.62,93.62,8646.0
2019-12-31 10:40:00,93.64,93.68,93.57,93.64,11126.0,93.64,93.68,93.57,93.64,11126.0
2019-12-31 10:45:00,93.64,93.73,93.6,93.67,7066.0,93.64,93.73,93.6,93.67,7066.0
2019-12-31 10:50:00,93.67,93.71,93.61,93.65,11422.0,93.67,93.71,93.61,93.65,11422.0
2019-12-31 10:55:00,93.68,93.75,93.65,93.74,16923.0,93.68,93.75,93.65,93.74,16923.0
2019-12-31 11:00:00,93.75,93.85,93.69,93.7,20251.0,93.75,93.85,93.69,93.7,20251.0
2019-12-31 11:05:00,93.72,93.84,93.69,93.79,12445.0,93.72,93.84,93.69,93.79,12445.0
2019-12-31 11:10:00,93.8,93.84,93.78,93.79,4564.0,93.8,93.84,93.78,93.79,4564.0
2019-12-31 11:15:00,93.79,93.92,93.75,93.89,18159.0,93.79,93.92,93.75,93.89,18159.0
2019-12-31 11:20:00,93.89,93.92,93.86,93.92,3234.0,93.89,93.92,93.86,93.92,3234.0
2019-12-31 11:25:00,93.95,93.95,93.72,93.73,8077.0,93.95,93.95,93.72,93.73,8077.0
2019-12-31 11:30:00,93.74,93.83,93.74,93.83,5126.0,93.74,93.83,93.74,93.83,5126.0
2019-12-31 11:35:00,93.85,93.88,93.67,93.72,18316.0,93.85,93.88,93.67,93.72,18316.0
2019-12-31 11:40:00,93.69,93.7,93.46,93.49,24474.0,93.69,93.7,93.46,93.49,24474.0
2019-12-31 11:45:00,93.47,93.61,93.38,93.61,29293.0,93.47,93.61,93.38,93.61,29293.0
2019-12-31 11:50:00,93.62,93.86,93.6,93.79,45557.0,93.62,93.86,93.6,93.79,45557.0
2019-12-31 11:55:00,93.78,93.9,93.77,93.84,35931.0,93.78,93.9,93.77,93.84,35931.0
2019-12-31 12:00:00,93.82,93.93,93.82,93.89,9181.0,93.82,93.93,93.82,93.89,9181.0
2019-12-31 12:05:00,93.94,93.95,93.83,93.86,11240.0,93.94,93.95,93.83,93.86,11240.0
2019-12-31 12:10:00,93.86,93.9,93.79,93.86,8257.0,93.86,93.9,93.79,93.86,8257.0
2019-12-31 12:15:00,93.86,93.91,93.81,93.87,5784.0,93.86,93.91,93.81,93.87,5784.0
2019-12-31 12:20:00,93.91,93.91,93.85,93.88,6356.0,93.91,93.91,93.85,93.88,6356.0
2019-12-31 12:25:00,93.87,93.98,93.85,93.96,25560.0,93.87,93.98,93.85,93.96,25560.0
2019-12-31 12:30:00,93.96,94.03,93.95,93.95,7273.0,93.96,94.03,93.95,93.95,7273.0
2019-12-31 12:35:00,93.97,93.99,93.94,93.95,2800.0,93.97,93.99,93.94,93.95,2800.0
2019-12-31 12:40:00,93.97,93.97,93.91,93.94,2400.0,93.97,93.97,93.91,93.94,2400.0
2019-12-31 12:45:00,93.92,94.0,93.88,93.93,7434.0,93.92,94.0,93.88,93.93,7434.0
2019-12-31 12:50:00,93.91,93.92,93.85,93.87,4660.0,93.91,93.92,93.85,93.87,4660.0
2019-12-31 12:55:00,93.87,93.87,93.76,93.81,4626.0,93.87,93.87,93.76,93.81,4626.0
2019-12-31 13:00:00,93.79,93.81,93.75,93.8,5683.0,93.79,93.81,93.75,93.8,5683.0
2019-12-31 13:05:00,93.8,93.88,93.79,93.79,4429.0,93.8,93.88,93.79,93.79,4429.0
2019-12-31 13:10:00,93.78,93.83,93.73,93.8,4185.0,93.78,93.83,93.73,93.8,4185.0
2019-12-31 13:15:00,93.79,93.81,93.75,93.8,5779.0,93.79,93.81,93.75,93.8,5779.0
2019-12-31 13:20:00,93.81,93.87,93.76,93.82,10360.0,93.81,93.87,93.76,93.82,10360.0
2019-12-31 13:25:00,93.85,93.92,93.81,93.85,20999.0,93.85,93.92,93.81,93.85,20999.0
2019-12-31 13:30:00,93.85,93.88,93.79,93.8,6781.0,93.85,93.88,93.79,93.8,6781.0
2019-12-31 13:35:00,93.85,93.85,93.76,93.8,10283.0,93.85,93.85,93.76,93.8,10283.0
2019-12-31 13:40:00,93.81,93.82,93.67,93.67,4938.0,93.81,93.82,93.67,93.67,4938.0
2019-12-31 13:45:00,93.7,93.73,93.68,93.72,5801.0,93.7,93.73,93.68,93.72,5801.0
2019-12-31 13:50:00,93.75,93.76,93.68,93.7,5698.0,93.75,93.76,93.68,93.7,5698.0
2019-12-31 13:55:00,93.69,93.7,93.51,93.56,16923.0,93.69,93.7,93.51,93.56,16923.0
2019-12-31 14:00:00,93.57,93.7,93.57,93.67,11300.0,93.57,93.7,93.57,93.67,11300.0
2019-12-31 14:05:00,93.67,93.75,93.67,93.74,5878.0,93.67,93.75,93.67,93.74,5878.0
2019-12-31 14:10:00,93.76,93.76,93.58,93.6,12238.0,93.76,93.76,93.58,93.6,12238.0
2019-12-31 14:15:00,93.6,93.7,93.59,93.67,8682.0,93.6,93.7,93.59,93.67,8682.0
2019-12-31 14:20:00,93.66,93.78,93.65,93.74,6456.0,93.66,93.78,93.65,93.74,6456.0
2019-12-31 14:25:00,93.74,93.8,93.71,93.79,6337.0,93.74,93.8,93.71,93.79,6337.0
2019-12-31 14:30:00,93.81,93.81,93.76,93.78,10188.0,93.81,93.81,93.76,93.78,10188.0
2019-12-31 14:35:00,93.77,93.91,93.75,93.81,26086.0,93.77,93.91,93.75,93.81,26086.0
2019-12-31 14:40:00,93.8,93.83,93.75,93.77,7540.0,93.8,93.83,93.75,93.77,7540.0
2019-12-31 14:45:00,93.77,93.79,93.7,93.75,10421.0,93.77,93.79,93.7,93.75,10421.0
2019-12-31 14:50:00,93.76,93.78,93.71,93.73,8518.0,93.76,93.78,93.71,93.73,8518.0
2019-12-31 14:55:00,93.75,93.75,93.66,93.68,8130.0,93.75,93.75,93.66,93.68,8130.0
2019-12-31 15:00:00,93.67,93.69,93.65,93.68,10743.0,93.67,93.69,93.65,93.68,10743.0
2019-12-31 15:05:00,93.68,93.71,93.65,93.66,6832.0,93.68,93.71,93.65,93.66,6832.0
2019-12-31 15:10:00,93.66,93.75,93.65,93.72,7524.0,93.66,93.75,93.65,93.72,7524.0
2019-12-31 15:15:00,93.72,93.75,93.65,93.74,9254.0,93.72,93.75,93.65,93.74,9254.0
2019-12-31 15:20:00,93.74,93.79,93.73,93.78,8787.0,93.74,93.79,93.73,93.78,8787.0
2019-12-31 15:25:00,93.77,93.87,93.77,93.85,8150.0,93.77,93.87,93.77,93.85,8150.0
2019-12-31 15:30:00,93.85,93.89,93.82,93.87,12397.0,93.85,93.89,93.82,93.87,12397.0
2019-12-31 15:35:00,93.88,93.98,93.87,93.91,16006.0,93.88,93.98,93.87,93.91,16006.0
2019-12-31 15:40:00,93.9,93.97,93.9,93.94,8407.0,93.9,93.97,93.9,93.94,8407.0
2019-12-31 15:45:00,93.93,94.02,93.92,94.02,29157.0,93.93,94.02,93.92,94.02,29157.0
2019-12-31 15:50:00,94.03,94.11,93.97,94.08,57143.0,94.03,94.11,93.97,94.08,57143.0
2019-12-31 15:55:00,94.09,94.17,94.03,94.04,129792.0,94.09,94.17,94.03,94.04,129792.0
2020-01-02 09:30:00,94.62,94.69,94.12,94.27,30931.0,94.62,94.69,94.12,94.27,30931.0
2020-01-02 09:35:00,94.25,94.48,94.14,94.31,10240.0,94.25,94.48,94.14,94.31,10240.0
2020-01-02 09:40:00,94.31,94.49,94.2,94.48,11163.0,94.31,94.49,94.2,94.48,11163.0
2020-01-02 09:45:00,94.43,94.43,94.19,94.27,19396.0,94.43,94.43,94.19,94.27,19396.0
2020-01-02 09:50:00,94.28,94.28,94.12,94.21,12631.0,94.28,94.28,94.12,94.21,12631.0
2020-01-02 09:55:00,94.15,94.45,94.12,94.36,16020.0,94.15,94.45,94.12,94.36,16020.0
2020-01-02 10:00:00,94.36,94.39,94.17,94.21,19495.0,94.36,94.39,94.17,94.21,19495.0
2020-01-02 10:05:00,94.17,94.23,94.08,94.08,13593.0,94.17,94.23,94.08,94.08,13593.0
2020-01-02 10:10:00,94.08,94.22,94.01,94.02,33001.0,94.08,94.22,94.01,94.02,33001.0
2020-01-02 10:15:00,94.0,94.0,93.76,93.86,14364.0,94.0,94.0,93.76,93.86,14364.0
2020-01-02 10:20:00,93.88,93.96,93.8,93.96,22434.0,93.88,93.96,93.8,93.96,22434.0
2020-01-02 10:25:00,93.97,94.04,93.95,94.03,33917.0,93.97,94.04,93.95,94.03,33917.0
2020-01-02 10:30:00,94.02,94.04,93.97,94.03,17267.0,94.02,94.04,93.97,94.03,17267.0
2020-01-02 10:35:00,94.01,94.02,93.83,93.83,30499.0,94.01,94.02,93.83,93.83,30499.0
2020-01-02 10:40:00,93.8,93.86,93.76,93.85,10309.0,93.8,93.86,93.76,93.85,10309.0
2020-01-02 10:45:00,93.88,93.95,93.8,93.9,16538.0,93.88,93.95,93.8,93.9,16538.0
2020-01-02 10:50:00,93.91,93.95,93.82,93.94,30728.0,93.91,93.95,93.82,93.94,30728.0
2020-01-02 10:55:00,93.95,94.05,93.95,93.95,13545.0,93.95,94.05,93.95,93.95,13545.0
2020-01-02 11:00:00,93.97,93.99,93.89,93.93,12182.0,93.97,93.99,93.89,93.93,12182.0
2020-01-02 11:05:00,93.94,94.0,93.9,94.0,12199.0,93.94,94.0,93.9,94.0,12199.0
2020-01-02 11:10:00,94.03,94.09,94.01,94.02,9453.0,94.03,94.09,94.01,94.02,9453.0
2020-01-02 11:15:00,94.04,94.04,93.9,93.92,11302.0,94.04,94.04,93.9,93.92,11302.0
2020-01-02 11:20:00,93.9,93.9,93.82,93.86,11750.0,93.9,93.9,93.82,93.86,11750.0
2020-01-02 11:25:00,93.84,93.84,93.51,93.58,20632.0,93.84,93.84,93.51,93.58,20632.0
2020-01-02 11:30:00,93.58,93.65,93.54,93.54,8698.0,93.58,93.65,93.54,93.54,8698.0
2020-01-02 11:35:00,93.55,93.62,93.49,93.62,3505.0,93.55,93.62,93.49,93.62,3505.0
2020-01-02 11:40:00,93.62,93.74,93.61,93.74,9220.0,93.62,93.74,93.61,93.74,9220.0
2020-01-02 11:45:00,93.7,93.79,93.69,93.79,10407.0,93.7,93.79,93.69,93.79,10407.0
2020-01-02 11:50:00,93.79,93.82,93.67,93.74,12572.0,93.79,93.82,93.67,93.74,12572.0
2020-01-02 11:55:00,93.7,93.78,93.7,93.73,8731.0,93.7,93.78,93.7,93.73,8731.0
2020-01-02 12:00:00,93.73,93.86,93.72,93.86,9540.0,93.73,93.86,93.72,93.86,9540.0
2020-01-02 12:05:00,93.83,93.84,93.77,93.77,9180.0,93.83,93.84,93.77,93.77,9180.0
2020-01-02 12:10:00,93.77,93.8,93.77,93.79,5000.0,93.77,93.8,93.77,93.79,5000.0
2020-01-02 12:15:00,93.79,93.79,93.72,93.72,6425.0,93.79,93.79,93.72,93.72,6425.0
2020-01-02 12:20:00,93.73,93.74,93.71,93.73,4161.0,93.73,93.74,93.71,93.73,4161.0
2020-01-02 12:25:00,93.76,93.8,93.67,93.67,15645.0,93.76,93.8,93.67,93.67,15645.0
2020-01-02 12:30:00,93.67,93.73,93.66,93.7,5972.0,93.67,93.73,93.66,93.7,5972.0
2020-01-02 12:35:00,93.7,93.74,93.7,93.73,6432.0,93.7,93.74,93.7,93.73,6432.0
2020-01-02 12:40:00,93.72,93.74,93.66,93.66,6182.0,93.72,93.74,93.66,93.66,6182.0
2020-01-02 12:45:00,93.67,93.76,93.67,93.7,6150.0,93.67,93.76,93.67,93.7,6150.0
2020-01-02 12:50:00,93.73,93.79,93.7,93.75,6806.0,93.73,93.79,93.7,93.75,6806.0
2020-01-02 12:55:00,93.78,93.86,93.76,93.84,10440.0,93.78,93.86,93.76,93.84,10440.0
2020-01-02 13:00:00,93.84,93.84,93.71,93.71,6478.0,93.84,93.84,93.71,93.71,6478.0
2020-01-02 13:05:00,93.7,93.72,93.65,93.65,4935.0,93.7,93.72,93.65,93.65,4935.0
2020-01-02 13:10:00,93.63,93.66,93.61,93.61,5475.0,93.63,93.66,93.61,93.61,5475.0
2020-01-02 13:15:00,93.63,93.65,93.55,93.57,9417.0,93.63,93.65,93.55,93.57,9417.0
2020-01-02 13:20:00,93.55,93.59,93.51,93.55,6056.0,93.55,93.59,93.51,93.55,6056.0
2020-01-02 13:25:00,93.55,93.63,93.55,93.62,5783.0,93.55,93.63,93.55,93.62,5783.0
2020-01-02 13:30:00,93.62,93.64,93.59,93.6,5349.0,93.62,93.64,93.59,93.6,5349.0
2020-01-02 13:35:00,93.6,93.62,93.59,93.61,5386.0,93.6,93.62,93.59,93.61,5386.0
2020-01-02 13:40:00,93.61,93.64,93.49,93.5,13476.0,93.61,93.64,93.49,93.5,13476.0
2020-01-02 13:45:00,93.49,93.63,93.46,93.6,10473.0,93.49,93.63,93.46,93.6,10473.0
2020-01-02 13:50:00,93.6,93.64,93.58,93.62,7857.0,93.6,93.64,93.58,93.62,7857.0
2020-01-02 13:55:00,93.63,93.75,93.63,93.73,9284.0,93.63,93.75,93.63,93.73,9284.0
2020-01-02 14:00:00,93.73,93.77,93.72,93.77,4630.0,93.73,93.77,93.72,93.77,4630.0
2020-01-02 14:05:00,93.76,93.83,93.74,93.77,6609.0,93.76,93.83,93.74,93.77,6609.0
2020-01-02 14:10:00,93.78,93.87,93.75,93.85,9054.0,93.78,93.87,93.75,93.85,9054.0
2020-01-02 14:15:00,93.84,93.85,93.72,93.81,14635.0,93.84,93.85,93.72,93.81,14635.0
2020-01-02 14:20:00,93.82,93.82,93.68,93.7,12140.0,93.82,93.82,93.68,93.7,12140.0
2020-01-02 14:25:00,93.71,93.73,93.56,93.56,13485.0,93.71,93.73,93.56,93.56,13485.0
2020-01-02 14:30:00,93.56,93.61,93.43,93.49,18748.0,93.56,93.61,93.43,93.49,18748.0
2020-01-02 14:35:00,93.48,93.48,93.36,93.4,37487.0,93.48,93.48,93.36,93.4,37487.0
2020-01-02 14:40:00,93.41,93.58,93.41,93.54,11473.0,93.41,93.58,93.41,93.54,11473.0
2020-01-02 14:45:00,93.54,93.62,93.47,93.48,14444.0,93.54,93.62,93.47,93.48,14444.0
2020-01-02 14:50:00,93.48,93.55,93.38,93.41,12951.0,93.48,93.55,93.38,93.41,12951.0
2020-01-02 14:55:00,93.43,93.46,93.3,93.34,13933.0,93.43,93.46,93.3,93.34,13933.0
2020-01-02 15:00:00,93.36,93.44,93.34,93.41,8331.0,93.36,93.44,93.34,93.41,8331.0
2020-01-02 15:05:00,93.42,93.43,93.3,93.39,15439.0,93.42,93.43,93.3,93.39,15439.0
2020-01-02 15:10:00,93.39,93.47,93.39,93.47,11750.0,93.39,93.47,93.39,93.47,11750.0
2020-01-02 15:15:00,93.46,93.46,93.33,93.37,15669.0,93.46,93.46,93.33,93.37,15669.0
2020-01-02 15:20:00,93.37,93.47,93.36,93.39,31778.0,93.37,93.47,93.36,93.39,31778.0
2020-01-02 15:25:00,93.38,93.58,93.37,93.5,59942.0,93.38,93.58,93.37,93.5,59942.0
2020-01-02 15:30:00,93.48,93.5,93.4,93.41,21256.0,93.48,93.5,93.4,93.41,21256.0
2020-01-02 15:35:00,93.41,93.46,93.37,93.43,17934.0,93.41,93.46,93.37,93.43,17934.0
2020-01-02 15:40:00,93.44,93.47,93.42,93.46,17740.0,93.44,93.47,93.42,93.46,17740.0
2020-01-02 15:45:00,93.47,93.48,93.37,93.4,37047.0,93.47,93.48,93.37,93.4,37047.0
2020-01-02 15:50:00,93.41,93.63,93.39,93.62,79200.0,93.41,93.63,93.39,93.62,79200.0
2020-01-02 15:55:00,93.64,93.78,93.55,93.78,109265.0,93.64,93.78,93.55,93.78,109265.0
2020-01-03 09:30:00,93.01,93.39,92.8,93.24,31848.0,93.01,93.39,92.8,93.24,31848.0
2020-01-03 09:35:00,93.24,93.3,92.54,92.59,11448.0,93.24,93.3,92.54,92.59,11448.0
2020-01-03 09:40:00,92.54,92.83,92.54,92.68,23547.0,92.54,92.83,92.54,92.68,23547.0
2020-01-03 09:45:00,92.67,92.99,92.5,92.88,25744.0,92.67,92.99,92.5,92.88,25744.0
2020-01-03 09:50:00,92.83,92.9,92.69,92.86,11678.0,92.83,92.9,92.69,92.86,11678.0
2020-01-03 09:55:00,92.82,93.22,92.8,93.2,9300.0,92.82,93.22,92.8,93.2,9300.0
2020-01-03 10:00:00,93.13,93.41,92.98,93.26,17759.0,93.13,93.41,92.98,93.26,17759.0
2020-01-03 10:05:00,93.25,93.34,93.17,93.26,20666.0,93.25,93.34,93.17,93.26,20666.0
2020-01-03 10:10:00,93.27,93.27,92.99,93.12,25931.0,93.27,93.27,92.99,93.12,25931.0
2020-01-03 10:15:00,93.12,93.15,92.86,92.87,4738.0,93.12,93.15,92.86,92.87,4738.0
2020-01-03 10:20:00,92.85,92.97,92.72,92.92,18709.0,92.85,92.97,92.72,92.92,18709.0
2020-01-03 10:25:00,92.91,93.02,92.87,92.98,7124.0,92.91,93.02,92.87,92.98,7124.0
2020-01-03 10:30:00,92.97,92.97,92.86,92.88,6635.0,92.97,92.97,92.86,92.88,6635.0
2020-01-03 10:35:00,92.88,92.92,92.85,92.89,6755.0,92.88,92.92,92.85,92.89,6755.0
2020-01-03 10:40:00,92.94,93.05,92.92,93.0,21236.0,92.94,93.05,92.92,93.0,21236.0
2020-01-03 10:45:00,93.03,93.03,92.84,92.91,13886.0,93.03,93.03,92.84,92.91,13886.0
2020-01-03 10:50:00,92.92,92.92,92.8,92.88,7841.0,92.92,92.92,92.8,92.88,7841.0
2020-01-03 10:55:00,92.86,92.86,92.68,92.78,21529.0,92.86,92.86,92.68,92.78,21529.0
2020-01-03 11:00:00,92.73,92.73,92.56,92.58,14049.0,92.73,92.73,92.56,92.58,14049.0
2020-01-03 11:05:00,92.6,92.63,92.56,92.56,8507.0,92.6,92.63,92.56,92.56,8507.0
2020-01-03 11:10:00,92.6,92.73,92.6,92.7,8134.0,92.6,92.73,92.6,92.7,8134.0
2020-01-03 11:15:00,92.66,92.73,92.66,92.72,7626.0,92.66,92.73,92.66,92.72,7626.0
2020-01-03 11:20:00,92.72,92.91,92.71,92.9,10158.0,92.72,92.91,92.71,92.9,10158.0
2020-01-03 11:25:00,92.9,93.0,92.88,92.9,28054.0,92.9,93.0,92.88,92.9,28054.0
2020-01-03 11:30:00,92.9,93.03,92.88,92.94,41533.0,92.9,93.03,92.88,92.94,41533.0
2020-01-03 11:35:00,92.99,93.02,92.91,92.91,33856.0,92.99,93.02,92.91,92.91,33856.0
2020-01-03 11:40:00,92.91,92.91,92.76,92.86,17923.0,92.91,92.91,92.76,92.86,17923.0
2020-01-03 11:45:00,92.86,92.96,92.86,92.93,8619.0,92.86,92.96,92.86,92.93,8619.0
2020-01-03 11:50:00,92.94,92.99,92.92,92.98,5253.0,92.94,92.99,92.92,92.98,5253.0
2020-01-03 11:55:00,92.97,92.97,92.85,92.94,57524.0,92.97,92.97,92.85,92.94,57524.0
2020-01-03 12:00:00,92.92,93.19,92.92,93.13,9875.0,92.92,93.19,92.92,93.13,9875.0
2020-01-03 12:05:00,93.14,93.22,93.12,93.16,8856.0,93.14,93.22,93.12,93.16,8856.0
2020-01-03 12:10:00,93.15,93.16,93.06,93.07,5667.0,93.15,93.16,93.06,93.07,5667.0
2020-01-03 12:15:00,93.09,93.22,93.09,93.14,6369.0,93.09,93.22,93.09,93.14,6369.0
2020-01-03 12:20:00,93.13,93.17,93.08,93.09,15526.0,93.13,93.17,93.08,93.09,15526.0
2020-01-03 12:25:00,93.1,93.21,93.1,93.19,11679.0,93.1,93.21,93.1,93.19,11679.0
2020-01-03 12:30:00,93.2,93.21,93.13,93.14,10327.0,93.2,93.21,93.13,93.14,10327.0
2020-01-03 12:35:00,93.15,93.28,93.15,93.27,3950.0,93.15,93.28,93.15,93.27,3950.0
2020-01-03 12:40:00,93.26,93.43,93.26,93.42,3845.0,93.26,93.43,93.26,93.42,3845.0
2020-01-03 12:45:00,93.42,93.42,93.32,93.41,22849.0,93.42,93.42,93.32,93.41,22849.0
2020-01-03 12:50:00,93.41,93.5,93.38,93.44,19922.0,93.41,93.5,93.38,93.44,19922.0
2020-01-03 12:55:00,93.44,93.44,93.26,93.26,17569.0,93.44,93.44,93.26,93.26,17569.0
2020-01-03 13:00:00,93.26,93.26,93.16,93.2,15187.0,93.26,93.26,93.16,93.2,15187.0
2020-01-03 13:05:00,93.24,93.24,93.09,93.14,22501.0,93.24,93.24,93.09,93.14,22501.0
2020-01-03 13:10:00,93.15,93.22,93.15,93.22,4254.0,93.15,93.22,93.15,93.22,4254.0
2020-01-03 13:15:00,93.22,93.22,93.1,93.1,6606.0,93.22,93.22,93.1,93.1,6606.0
2020-01-03 13:20:00,93.11,93.19,93.11,93.19,1623.0,93.11,93.19,93.11,93.19,1623.0
2020-01-03 13:25:00,93.19,93.26,93.15,93.21,9915.0,93.19,93.26,93.15,93.21,9915.0
2020-01-03 13:30:00,93.21,93.25,93.11,93.17,4687.0,93.21,93.25,93.11,93.17,4687.0
2020-01-03 13:35:00,93.14,93.14,92.89,92.94,23485.0,93.14,93.14,92.89,92.94,23485.0
2020-01-03 13:40:00,92.94,93.26,92.94,93.24,15151.0,92.94,93.26,92.94,93.24,15151.0
2020-01-03 13:45:00,93.27,93.42,93.26,93.42,4249.0,93.27,93.42,93.26,93.42,4249.0
2020-01-03 13:50:00,93.41,93.58,93.38,93.49,14982.0,93.41,93.58,93.38,93.49,14982.0
2020-01-03 13:55:00,93.48,93.53,93.38,93.42,9750.0,93.48,93.53,93.38,93.42,9750.0
2020-01-03 14:00:00,93.4,93.4,93.23,93.26,12277.0,93.4,93.4,93.23,93.26,12277.0
2020-01-03 14:05:00,93.25,93.26,93.11,93.12,14998.0,93.25,93.26,93.11,93.12,14998.0
2020-01-03 14:10:00,93.14,93.18,93.09,93.13,10517.0,93.14,93.18,93.09,93.13,10517.0
2020-01-03 14:15:00,93.14,93.15,93.0,93.08,10494.0,93.14,93.15,93.0,93.08,10494.0
2020-01-03 14:20:00,93.08,93.15,93.06,93.11,5925.0,93.08,93.15,93.06,93.11,5925.0
2020-01-03 14:25:00,93.11,93.12,93.05,93.08,9152.0,93.11,93.12,93.05,93.08,9152.0
2020-01-03 14:30:00,93.1,93.16,93.06,93.13,4555.0,93.1,93.16,93.06,93.13,4555.0
2020-01-03 14:35:00,93.13,93.14,93.05,93.09,10981.0,93.13,93.14,93.05,93.09,10981.0
2020-01-03 14:40:00,93.09,93.2,93.09,93.17,4795.0,93.09,93.2,93.09,93.17,4795.0
2020-01-03 14:45:00,93.18,93.18,93.11,93.13,16440.0,93.18,93.18,93.11,93.13,16440.0
2020-01-03 14:50:00,93.14,93.21,93.14,93.2,4940.0,93.14,93.21,93.14,93.2,4940.0
2020-01-03 14:55:00,93.19,93.25,93.18,93.18,12614.0,93.19,93.25,93.18,93.18,12614.0
2020-01-03 15:00:00,93.16,93.24,93.16,93.18,8247.0,93.16,93.24,93.16,93.18,8247.0
2020-01-03 15:05:00,93.17,93.19,93.12,93.16,5718.0,93.17,93.19,93.12,93.16,5718.0
2020-01-03 15:10:00,93.15,93.19,93.15,93.15,3678.0,93.15,93.19,93.15,93.15,3678.0
2020-01-03 15:15:00,93.12,93.12,93.06,93.09,9740.0,93.12,93.12,93.06,93.09,9740.0
2020-01-03 15:20:00,93.09,93.13,93.02,93.06,69234.0,93.09,93.13,93.02,93.06,69234.0
2020-01-03 15:25:00,93.06,93.09,92.99,93.04,10484.0,93.06,93.09,92.99,93.04,10484.0
2020-01-03 15:30:00,93.03,93.04,92.95,92.97,11954.0,93.03,93.04,92.95,92.97,11954.0
2020-01-03 15:35:00,92.96,93.0,92.93,92.93,7489.0,92.96,93.0,92.93,92.93,7489.0
2020-01-03 15:40:00,92.94,93.01,92.93,92.99,17693.0,92.94,93.01,92.93,92.99,17693.0
2020-01-03 15:45:00,93.0,93.06,92.92,92.96,60908.0,93.0,93.06,92.92,92.96,60908.0
2020-01-03 15:50:00,92.95,93.07,92.9,93.02,34353.0,92.95,93.07,92.9,93.02,34353.0
2020-01-03 15:55:00,93.03,93.1,92.97,93.0,74306.0,93.03,93.1,92.97,93.0,74306.0
2020-01-06 09:30:00,91.81,91.81,90.88,91.45,140035.0,91.81,91.81,90.88,91.45,140035.0
2020-01-06 09:35:00,91.45,91.61,90.98,91.15,86418.0,91.45,91.61,90.98,91.15,86418.0
2020-01-06 09:40:00,91.13,91.19,90.9,91.04,171094.0,91.13,91.19,90.9,91.04,171094.0
2020-01-06 09:45:00,91.04,91.36,91.03,91.15,50462.0,91.04,91.36,91.03,91.15,50462.0
2020-01-06 09:50:00,91.14,91.29,91.02,91.23,47869.0,91.14,91.29,91.02,91.23,47869.0
2020-01-06 09:55:00,91.24,91.38,91.2,91.32,48817.0,91.24,91.38,91.2,91.32,48817.0
2020-01-06 10:00:00,91.31,91.5,91.27,91.45,35551.0,91.31,91.5,91.27,91.45,35551.0
2020-01-06 10:05:00,91.45,91.67,91.39,91.58,32179.0,91.45,91.67,91.39,91.58,32179.0
2020-01-06 10:10:00,91.57,91.63,91.46,91.5,26283.0,91.57,91.63,91.46,91.5,26283.0
2020-01-06 10:15:00,91.5,91.6,91.43,91.47,23506.0,91.5,91.6,91.43,91.47,23506.0
2020-01-06 10:20:00,91.49,91.51,91.38,91.45,24070.0,91.49,91.51,91.38,91.45,24070.0
2020-01-06 10:25:00,91.4,91.55,91.38,91.53,28241.0,91.4,91.55,91.38,91.53,28241.0
2020-01-06 10:30:00,91.54,91.57,91.33,91.43,39087.0,91.54,91.57,91.33,91.43,39087.0
2020-01-06 10:35:00,91.43,91.64,91.4,91.63,32471.0,91.43,91.64,91.4,91.63,32471.0
2020-01-06 10:40:00,91.67,91.79,91.67,91.75,23053.0,91.67,91.79,91.67,91.75,23053.0
2020-01-06 10:45:00,91.74,91.96,91.66,91.9,55599.0,91.74,91.96,91.66,91.9,55599.0
2020-01-06 10:50:00,91.94,91.97,91.85,91.91,18900.0,91.94,91.97,91.85,91.91,18900.0
2020-01-06 10:55:00,91.92,91.94,91.79,91.82,67436.0,91.92,91.94,91.79,91.82,67436.0
2020-01-06 11:00:00,91.82,92.06,91.82,92.06,22022.0,91.82,92.06,91.82,92.06,22022.0
2020-01-06 11:05:00,92.06,92.21,92.01,92.18,23669.0,92.06,92.21,92.01,92.18,23669.0
2020-01-06 11:10:00,92.18,92.37,92.06,92.24,37701.0,92.18,92.37,92.06,92.24,37701.0
2020-01-06 11:15:00,92.25,92.42,92.22,92.29,21637.0,92.25,92.42,92.22,92.29,21637.0
2020-01-06 11:20:00,92.3,92.62,92.29,92.62,25575.0,92.3,92.62,92.29,92.62,25575.0
2020-01-06 11:25:00,92.57,92.73,92.54,92.71,27581.0,92.57,92.73,92.54,92.71,27581.0
2020-01-06 11:30:00,92.73,92.77,92.63,92.66,19778.0,92.73,92.77,92.63,92.66,19778.0
2020-01-06 11:35:00,92.66,92.85,92.65,92.81,14918.0,92.66,92.85,92.65,92.81,14918.0
2020-01-06 11:40:00,92.79,92.8,92.69,92.74,40444.0,92.79,92.8,92.69,92.74,40444.0
2020-01-06 11:45:00,92.74,92.77,92.65,92.75,54212.0,92.74,92.77,92.65,92.75,54212.0
2020-01-06 11:50:00,92.75,92.9,92.75,92.82,14592.0,92.75,92.9,92.75,92.82,14592.0
2020-01-06 11:55:00,92.83,92.98,92.81,92.91,23438.0,92.83,92.98,92.81,92.91,23438.0
2020-01-06 12:00:00,92.9,93.0,92.86,92.93,9244.0,92.9,93.0,92.86,92.93,9244.0
2020-01-06 12:05:00,92.94,92.94,92.86,92.9,13171.0,92.94,92.94,92.86,92.9,13171.0
2020-01-06 12:10:00,92.91,92.94,92.61,92.65,27760.0,92.91,92.94,92.61,92.65,27760.0
2020-01-06 12:15:00,92.66,92.66,92.45,92.47,39645.0,92.66,92.66,92.45,92.47,39645.0
2020-01-06 12:20:00,92.45,92.48,92.37,92.37,9543.0,92.45,92.48,92.37,92.37,9543.0
2020-01-06 12:25:00,92.36,92.39,92.19,92.37,44060.0,92.36,92.39,92.19,92.37,44060.0
2020-01-06 12:30:00,92.38,92.55,92.36,92.55,8936.0,92.38,92.55,92.36,92.55,8936.0
2020-01-06 12:35:00,92.55,92.63,92.51,92.51,7974.0,92.55,92.63,92.51,92.51,7974.0
2020-01-06 12:40:00,92.52,92.66,92.51,92.65,5850.0,92.52,92.66,92.51,92.65,5850.0
2020-01-06 12:45:00,92.65,92.7,92.57,92.6,9883.0,92.65,92.7,92.57,92.6,9883.0
2020-01-06 12:50:00,92.58,92.73,92.58,92.73,4714.0,92.58,92.73,92.58,92.73,4714.0
2020-01-06 12:55:00,92.7,92.74,92.55,92.6,17085.0,92.7,92.74,92.55,92.6,17085.0
2020-01-06 13:00:00,92.59,92.61,92.47,92.49,9607.0,92.59,92.61,92.47,92.49,9607.0
2020-01-06 13:05:00,92.49,92.54,92.4,92.4,33234.0,92.49,92.54,92.4,92.4,33234.0
2020-01-06 13:10:00,92.4,92.57,92.39,92.44,68526.0,92.4,92.57,92.39,92.44,68526.0
2020-01-06 13:15:00,92.42,92.49,92.29,92.4,26668.0,92.42,92.49,92.29,92.4,26668.0
2020-01-06 13:20:00,92.41,92.48,92.36,92.47,6328.0,92.41,92.48,92.36,92.47,6328.0
2020-01-06 13:25:00,92.48,92.51,92.42,92.5,15640.0,92.48,92.51,92.42,92.5,15640.0
2020-01-06 13:30:00,92.52,92.53,92.48,92.5,8009.0,92.52,92.53,92.48,92.5,8009.0
2020-01-06 13:35:00,92.47,92.54,92.47,92.53,9550.0,92.47,92.54,92.47,92.53,9550.0
2020-01-06 13:40:00,92.54,92.58,92.48,92.48,29733.0,92.54,92.58,92.48,92.48,29733.0
2020-01-06 13:45:00,92.48,92.49,92.31,92.31,7584.0,92.48,92.49,92.31,92.31,7584.0
2020-01-06 13:50:00,92.34,92.46,92.27,92.41,46386.0,92.34,92.46,92.27,92.41,46386.0
2020-01-06 13:55:00,92.39,92.45,92.36,92.38,7477.0,92.39,92.45,92.36,92.38,7477.0
2020-01-06 14:00:00,92.39,92.46,92.35,92.43,34180.0,92.39,92.46,92.35,92.43,34180.0
2020-01-06 14:05:00,92.42,92.69,92.42,92.66,20304.0,92.42,92.69,92.42,92.66,20304.0
2020-01-06 14:10:00,92.68,92.73,92.67,92.72,13418.0,92.68,92.73,92.67,92.72,13418.0
2020-01-06 14:15:00,92.72,92.77,92.7,92.75,6026.0,92.72,92.77,92.7,92.75,6026.0
2020-01-06 14:20:00,92.75,92.88,92.73,92.87,12733.0,92.75,92.88,92.73,92.87,12733.0
2020-01-06 14:25:00,92.87,92.9,92.8,92.85,11155.0,92.87,92.9,92.8,92.85,11155.0
2020-01-06 14:30:00,92.85,92.93,92.76,92.76,17381.0,92.85,92.93,92.76,92.76,17381.0
2020-01-06 14:35:00,92.76,92.78,92.58,92.59,23865.0,92.76,92.78,92.58,92.59,23865.0
2020-01-06 14:40:00,92.61,92.68,92.57,92.64,9154.0,92.61,92.68,92.57,92.64,9154.0
2020-01-06 14:45:00,92.64,92.68,92.59,92.65,10191.0,92.64,92.68,92.59,92.65,10191.0
2020-01-06 14:50:00,92.66,92.68,92.61,92.61,8774.0,92.66,92.68,92.61,92.61,8774.0
2020-01-06 14:55:00,92.63,92.7,92.61,92.67,9142.0,92.63,92.7,92.61,92.67,9142.0
2020-01-06 15:00:00,92.69,92.76,92.68,92.7,15155.0,92.69,92.76,92.68,92.7,15155.0
2020-01-06 15:05:00,92.7,92.73,92.66,92.69,9547.0,92.7,92.73,92.66,92.69,9547.0
2020-01-06 15:10:00,92.7,92.81,92.7,92.75,15180.0,92.7,92.81,92.7,92.75,15180.0
2020-01-06 15:15:00,92.76,92.83,92.72,92.81,16031.0,92.76,92.83,92.72,92.81,16031.0
2020-01-06 15:20:00,92.81,92.81,92.71,92.71,27320.0,92.81,92.81,92.71,92.71,27320.0
2020-01-06 15:25:00,92.71,92.91,92.68,92.91,36852.0,92.71,92.91,92.68,92.91,36852.0
2020-01-06 15:30:00,92.91,93.0,92.9,92.97,28682.0,92.91,93.0,92.9,92.97,28682.0
2020-01-06 15:35:00,92.97,92.97,92.8,92.8,20541.0,92.97,92.97,92.8,92.8,20541.0
2020-01-06 15:40:00,92.81,92.82,92.73,92.73,20770.0,92.81,92.82,92.73,92.73,20770.0
2020-01-06 15:45:00,92.75,92.92,92.74,92.9,34542.0,92.75,92.92,92.74,92.9,34542.0
2020-01-06 15:50:00,92.92,93.06,92.87,93.06,83299.0,92.92,93.06,92.87,93.06,83299.0
2020-01-06 15:55:00,93.06,93.06,92.97,93.02,150347.0,93.06,93.06,92.97,93.02,150347.0
2020-01-07 09:30:00,92.63,92.78,92.35,92.47,58400.0,92.63,92.78,92.35,92.47,58400.0
2020-01-07 09:35:00,92.48,93.39,92.47,93.1,59052.0,92.48,93.39,92.47,93.1,59052.0
2020-01-07 09:40:00,93.02,93.07,92.65,92.89,13886.0,93.02,93.07,92.65,92.89,13886.0
2020-01-07 09:45:00,92.89,93.08,92.73,92.89,16125.0,92.89,93.08,92.73,92.89,16125.0
2020-01-07 09:50:00,92.88,92.98,92.73,92.79,12833.0,92.88,92.98,92.73,92.79,12833.0
2020-01-07 09:55:00,92.8,92.9,92.69,92.81,8908.0,92.8,92.9,92.69,92.81,8908.0
2020-01-07 10:00:00,92.85,93.05,92.85,92.99,11600.0,92.85,93.05,92.85,92.99,11600.0
2020-01-07 10:05:00,93.05,93.14,92.99,93.05,8179.0,93.05,93.14,92.99,93.05,8179.0
2020-01-07 10:10:00,93.05,93.15,92.99,93.11,20893.0,93.05,93.15,92.99,93.11,20893.0
2020-01-07 10:15:00,93.13,93.17,93.0,93.0,61149.0,93.13,93.17,93.0,93.0,61149.0
2020-01-07 10:20:00,93.03,93.06,92.89,92.93,52051.0,93.03,93.06,92.89,92.93,52051.0
2020-01-07 10:25:00,92.93,92.95,92.59,92.64,22711.0,92.93,92.95,92.59,92.64,22711.0
2020-01-07 10:30:00,92.64,92.78,92.45,92.6,21651.0,92.64,92.78,92.45,92.6,21651.0
2020-01-07 10:35:00,92.61,92.63,92.48,92.48,12796.0,92.61,92.63,92.48,92.48,12796.0
2020-01-07 10:40:00,92.47,92.5,92.33,92.36,18037.0,92.47,92.5,92.33,92.36,18037.0
2020-01-07 10:45:00,92.36,92.56,92.36,92.43,29581.0,92.36,92.56,92.36,92.43,29581.0
2020-01-07 10:50:00,92.41,92.57,92.4,92.44,34025.0,92.41,92.57,92.4,92.44,34025.0
2020-01-07 10:55:00,92.45,92.6,92.39,92.58,40719.0,92.45,92.6,92.39,92.58,40719.0
2020-01-07 11:00:00,92.57,92.69,92.54,92.61,41472.0,92.57,92.69,92.54,92.61,41472.0
2020-01-07 11:05:00,92.59,92.82,92.57,92.79,13054.0,92.59,92.82,92.57,92.79,13054.0
2020-01-07 11:10:00,92.76,92.87,92.7,92.72,24743.0,92.76,92.87,92.7,92.72,24743.0
2020-01-07 11:15:00,92.72,92.76,92.39,92.54,50980.0,92.72,92.76,92.39,92.54,50980.0
2020-01-07 11:20:00,92.54,92.54,92.42,92.48,17785.0,92.54,92.54,92.42,92.48,17785.0
2020-01-07 11:25:00,92.46,92.49,92.36,92.36,22115.0,92.46,92.49,92.36,92.36,22115.0
2020-01-07 11:30:00,92.35,92.35,92.26,92.31,13476.0,92.35,92.35,92.26,92.31,13476.0
2020-01-07 11:35:00,92.32,92.33,92.1,92.18,32524.0,92.32,92.33,92.1,92.18,32524.0
2020-01-07 11:40:00,92.17,92.32,92.14,92.25,12270.0,92.17,92.32,92.14,92.25,12270.0
2020-01-07 11:45:00,92.21,92.22,92.13,92.14,19986.0,92.21,92.22,92.13,92.14,19986.0
2020-01-07 11:50:00,92.12,92.25,92.12,92.19,11255.0,92.12,92.25,92.12,92.19,11255.0
2020-01-07 11:55:00,92.2,92.22,92.14,92.16,15446.0,92.2,92.22,92.14,92.16,15446.0
2020-01-07 12:00:00,92.18,92.26,92.17,92.23,18725.0,92.18,92.26,92.17,92.23,18725.0
2020-01-07 12:05:00,92.23,92.23,92.13,92.14,21021.0,92.23,92.23,92.13,92.14,21021.0
2020-01-07 12:10:00,92.17,92.22,92.12,92.22,9776.0,92.17,92.22,92.12,92.22,9776.0
2020-01-07 12:15:00,92.2,92.2,92.12,92.18,12025.0,92.2,92.2,92.12,92.18,12025.0
2020-01-07 12:20:00,92.16,92.25,92.15,92.15,18465.0,92.16,92.25,92.15,92.15,18465.0
2020-01-07 12:25:00,92.17,92.21,92.12,92.12,13895.0,92.17,92.21,92.12,92.12,13895.0
2020-01-07 12:30:00,92.14,92.14,91.86,92.06,49315.0,92.14,92.14,91.86,92.06,49315.0
2020-01-07 12:35:00,92.06,92.12,91.99,92.02,14755.0,92.06,92.12,91.99,92.02,14755.0
2020-01-07 12:40:00,92.02,92.02,91.87,91.89,11929.0,92.02,92.02,91.87,91.89,11929.0
2020-01-07 12:45:00,91.89,91.94,91.86,91.92,6970.0,91.89,91.94,91.86,91.92,6970.0
2020-01-07 12:50:00,91.9,91.95,91.87,91.9,9809.0,91.9,91.95,91.87,91.9,9809.0
2020-01-07 12:55:00,91.89,91.96,91.88,91.93,14585.0,91.89,91.96,91.88,91.93,14585.0
2020-01-07 13:00:00,91.93,91.95,91.9,91.9,12086.0,91.93,91.95,91.9,91.9,12086.0
2020-01-07 13:05:00,91.89,91.89,91.78,91.8,14192.0,91.89,91.89,91.78,91.8,14192.0
2020-01-07 13:10:00,91.81,91.85,91.77,91.77,16984.0,91.81,91.85,91.77,91.77,16984.0
2020-01-07 13:15:00,91.77,91.89,91.77,91.88,53141.0,91.77,91.89,91.77,91.88,53141.0
2020-01-07 13:20:00,91.87,91.91,91.84,91.85,18915.0,91.87,91.91,91.84,91.85,18915.0
2020-01-07 13:25:00,91.84,91.93,91.81,91.89,11880.0,91.84,91.93,91.81,91.89,11880.0
2020-01-07 13:30:00,91.89,91.99,91.8,91.83,42420.0,91.89,91.99,91.8,91.83,42420.0
2020-01-07 13:35:00,91.82,91.92,91.77,91.84,37930.0,91.82,91.92,91.77,91.84,37930.0
2020-01-07 13:40:00,91.86,91.87,91.8,91.83,17384.0,91.86,91.87,91.8,91.83,17384.0
2020-01-07 13:45:00,91.87,91.9,91.82,91.86,23385.0,91.87,91.9,91.82,91.86,23385.0
2020-01-07 13:50:00,91.87,92.12,91.86,92.11,41929.0,91.87,92.12,91.86,92.11,41929.0
2020-01-07 13:55:00,92.12,92.12,92.05,92.07,6478.0,92.12,92.12,92.05,92.07,6478.0
2020-01-07 14:00:00,92.07,92.27,92.05,92.27,9439.0,92.07,92.27,92.05,92.27,9439.0
2020-01-07 14:05:00,92.27,92.39,92.23,92.32,30597.0,92.27,92.39,92.23,92.32,30597.0
2020-01-07 14:10:00,92.33,92.33,92.12,92.16,50747.0,92.33,92.33,92.12,92.16,50747.0
2020-01-07 14:15:00,92.14,92.14,92.06,92.11,16512.0,92.14,92.14,92.06,92.11,16512.0
2020-01-07 14:20:00,92.11,92.24,92.06,92.16,24717.0,92.11,92.24,92.06,92.16,24717.0
2020-01-07 14:25:00,92.16,92.17,92.11,92.14,18638.0,92.16,92.17,92.11,92.14,18638.0
2020-01-07 14:30:00,92.15,92.27,92.11,92.27,23820.0,92.15,92.27,92.11,92.27,23820.0
2020-01-07 14:35:00,92.28,92.34,92.2,92.34,9006.0,92.28,92.34,92.2,92.34,9006.0
2020-01-07 14:40:00,92.34,92.38,92.3,92.32,10918.0,92.34,92.38,92.3,92.32,10918.0
2020-01-07 14:45:00,92.31,92.33,92.26,92.3,7991.0,92.31,92.33,92.26,92.3,7991.0
2020-01-07 14:50:00,92.29,92.38,92.29,92.35,12062.0,92.29,92.38,92.29,92.35,12062.0
2020-01-07 14:55:00,92.34,92.41,92.33,92.4,14288.0,92.34,92.41,92.33,92.4,14288.0
2020-01-07 15:00:00,92.4,92.42,92.33,92.37,17399.0,92.4,92.42,92.33,92.37,17399.0
2020-01-07 15:05:00,92.37,92.44,92.34,92.44,12065.0,92.37,92.44,92.34,92.44,12065.0
2020-01-07 15:10:00,92.44,92.47,92.41,92.41,29465.0,92.44,92.47,92.41,92.41,29465.0
2020-01-07 15:15:00,92.42,92.47,92.4,92.44,10249.0,92.42,92.47,92.4,92.44,10249.0
2020-01-07 15:20:00,92.44,92.5,92.32,92.32,23047.0,92.44,92.5,92.32,92.32,23047.0
2020-01-07 15:25:00,92.34,92.43,92.31,92.33,39876.0,92.34,92.43,92.31,92.33,39876.0
2020-01-07 15:30:00,92.33,92.34,92.15,92.15,40577.0,92.33,92.34,92.15,92.15,40577.0
2020-01-07 15:35:00,92.15,92.18,92.04,92.13,70908.0,92.15,92.18,92.04,92.13,70908.0
2020-01-07 15:40:00,92.13,92.2,92.1,92.14,38494.0,92.13,92.2,92.1,92.14,38494.0
2020-01-07 15:45:00,92.14,92.15,91.95,91.97,73075.0,92.14,92.15,91.95,91.97,73075.0
2020-01-07 15:50:00,91.96,92.01,91.94,92.0,93978.0,91.96,92.01,91.94,92.0,93978.0
2020-01-07 15:55:00,92.0,92.03,91.89,91.89,226746.0,92.0,92.03,91.89,91.89,226746.0
2020-01-08 09:30:00,91.95,91.95,91.11,91.29,46847.0,91.95,91.95,91.11,91.29,46847.0
2020-01-08 09:35:00,91.3,91.39,91.11,91.31,33844.0,91.3,91.39,91.11,91.31,33844.0
2020-01-08 09:40:00,91.25,91.33,91.1,91.29,16361.0,91.25,91.33,91.1,91.29,16361.0
2020-01-08 09:45:00,91.34,91.37,91.21,91.29,18064.0,91.34,91.37,91.21,91.29,18064.0
2020-01-08 09:50:00,91.3,91.36,91.07,91.36,62149.0,91.3,91.36,91.07,91.36,62149.0
2020-01-08 09:55:00,91.35,91.36,91.16,91.17,41886.0,91.35,91.36,91.16,91.17,41886.0
2020-01-08 10:00:00,91.22,91.26,91.08,91.15,36602.0,91.22,91.26,91.08,91.15,36602.0
2020-01-08 10:05:00,91.15,91.15,91.04,91.08,15813.0,91.15,91.15,91.04,91.08,15813.0
2020-01-08 10:10:00,91.08,91.1,90.92,90.98,25330.0,91.08,91.1,90.92,90.98,25330.0
2020-01-08 10:15:00,90.98,90.99,90.6,90.68,53768.0,90.98,90.99,90.6,90.68,53768.0
2020-01-08 10:20:00,90.69,90.71,90.55,90.6,39970.0,90.69,90.71,90.55,90.6,39970.0
2020-01-08 10:25:00,90.61,90.71,90.56,90.69,66054.0,90.61,90.71,90.56,90.69,66054.0
2020-01-08 10:30:00,90.66,90.99,90.65,90.71,23013.0,90.66,90.99,90.65,90.71,23013.0
2020-01-08 10:35:00,90.72,90.84,90.7,90.78,28825.0,90.72,90.84,90.7,90.78,28825.0
2020-01-08 10:40:00,90.74,90.75,90.6,90.6,28020.0,90.74,90.75,90.6,90.6,28020.0
2020-01-08 10:45:00,90.57,90.65,90.55,90.65,15761.0,90.57,90.65,90.55,90.65,15761.0
2020-01-08 10:50:00,90.63,90.65,90.6,90.62,43297.0,90.63,90.65,90.6,90.62,43297.0
2020-01-08 10:55:00,90.62,90.65,90.6,90.63,38186.0,90.62,90.65,90.6,90.63,38186.0
2020-01-08 11:00:00,90.64,90.65,90.62,90.65,85452.0,90.64,90.65,90.62,90.65,85452.0
2020-01-08 11:05:00,90.65,90.75,90.64,90.75,60335.0,90.65,90.75,90.64,90.75,60335.0
2020-01-08 11:10:00,90.75,90.75,90.72,90.75,23782.0,90.75,90.75,90.72,90.75,23782.0
2020-01-08 11:15:00,90.75,90.85,90.74,90.85,32955.0,90.75,90.85,90.74,90.85,32955.0
2020-01-08 11:20:00,90.84,90.85,90.82,90.84,40327.0,90.84,90.85,90.82,90.84,40327.0
2020-01-08 11:25:00,90.83,90.96,90.8,90.92,94133.0,90.83,90.96,90.8,90.92,94133.0
2020-01-08 11:30:00,90.92,90.92,90.8,90.83,17296.0,90.92,90.92,90.8,90.83,17296.0
2020-01-08 11:35:00,90.83,90.99,90.82,90.97,20221.0,90.83,90.99,90.82,90.97,20221.0
2020-01-08 11:40:00,90.98,91.1,90.96,91.07,56937.0,90.98,91.1,90.96,91.07,56937.0
2020-01-08 11:45:00,91.07,91.08,91.0,91.02,74597.0,91.07,91.08,91.0,91.02,74597.0
2020-01-08 11:50:00,91.02,91.02,90.97,90.97,21046.0,91.02,91.02,90.97,90.97,21046.0
2020-01-08 11:55:00,90.98,90.98,90.85,90.88,21836.0,90.98,90.98,90.85,90.88,21836.0
2020-01-08 12:00:00,90.86,90.9,90.78,90.86,26991.0,90.86,90.9,90.78,90.86,26991.0
2020-01-08 12:05:00,90.85,90.85,90.71,90.73,35843.0,90.85,90.85,90.71,90.73,35843.0
2020-01-08 12:10:00,90.71,90.75,90.58,90.6,20374.0,90.71,90.75,90.58,90.6,20374.0
2020-01-08 12:15:00,90.58,90.65,90.54,90.58,40501.0,90.58,90.65,90.54,90.58,40501.0
2020-01-08 12:20:00,90.59,90.61,90.54,90.57,68022.0,90.59,90.61,90.54,90.57,68022.0
2020-01-08 12:25:00,90.57,90.59,90.5,90.5,40754.0,90.57,90.59,90.5,90.5,40754.0
2020-01-08 12:30:00,90.51,90.54,90.48,90.51,44182.0,90.51,90.54,90.48,90.51,44182.0
2020-01-08 12:35:00,90.5,90.5,90.37,90.38,49518.0,90.5,90.5,90.37,90.38,49518.0
2020-01-08 12:40:00,90.41,90.42,90.37,90.39,21652.0,90.41,90.42,90.37,90.39,21652.0
2020-01-08 12:45:00,90.39,90.4,90.35,90.4,33372.0,90.39,90.4,90.35,90.4,33372.0
2020-01-08 12:50:00,90.39,90.39,90.29,90.32,54932.0,90.39,90.39,90.29,90.32,54932.0
2020-01-08 12:55:00,90.31,90.33,90.24,90.25,38342.0,90.31,90.33,90.24,90.25,38342.0
2020-01-08 13:00:00,90.27,90.31,90.2,90.28,20677.0,90.27,90.31,90.2,90.28,20677.0
2020-01-08 13:05:00,90.27,90.29,90.17,90.18,22814.0,90.27,90.29,90.17,90.18,22814.0
2020-01-08 13:10:00,90.18,90.19,90.14,90.18,15634.0,90.18,90.19,90.14,90.18,15634.0
2020-01-08 13:15:00,90.17,90.36,90.15,90.24,46886.0,90.17,90.36,90.15,90.24,46886.0
2020-01-08 13:20:00,90.25,90.3,90.21,90.29,103038.0,90.25,90.3,90.21,90.29,103038.0
2020-01-08 13:25:00,90.29,90.3,90.21,90.25,23438.0,90.29,90.3,90.21,90.25,23438.0
2020-01-08 13:30:00,90.25,90.25,90.2,90.22,23629.0,90.25,90.25,90.2,90.22,23629.0
2020-01-08 13:35:00,90.21,90.6,90.19,90.55,119948.0,90.21,90.6,90.19,90.55,119948.0
2020-01-08 13:40:00,90.55,90.55,90.4,90.44,28760.0,90.55,90.55,90.4,90.44,28760.0
2020-01-08 13:45:00,90.45,90.5,90.4,90.5,50447.0,90.45,90.5,90.4,90.5,50447.0
2020-01-08 13:50:00,90.5,90.6,90.38,90.46,38808.0,90.5,90.6,90.38,90.46,38808.0
2020-01-08 13:55:00,90.46,90.54,90.43,90.51,44126.0,90.46,90.54,90.43,90.51,44126.0
2020-01-08 14:00:00,90.51,90.61,90.5,90.53,19857.0,90.51,90.61,90.5,90.53,19857.0
2020-01-08 14:05:00,90.53,90.55,90.47,90.5,49638.0,90.53,90.55,90.47,90.5,49638.0
2020-01-08 14:10:00,90.5,90.6,90.47,90.5,27361.0,90.5,90.6,90.47,90.5,27361.0
2020-01-08 14:15:00,90.5,90.5,90.37,90.4,32728.0,90.5,90.5,90.37,90.4,32728.0
2020-01-08 14:20:00,90.4,90.43,90.37,90.41,23880.0,90.4,90.43,90.37,90.41,23880.0
2020-01-08 14:25:00,90.4,90.47,90.36,90.45,15187.0,90.4,90.47,90.36,90.45,15187.0
2020-01-08 14:30:00,90.45,90.46,90.3,90.34,17480.0,90.45,90.46,90.3,90.34,17480.0
2020-01-08 14:35:00,90.33,90.36,90.3,90.34,14073.0,90.33,90.36,90.3,90.34,14073.0
2020-01-08 14:40:00,90.37,90.42,90.34,90.41,16235.0,90.37,90.42,90.34,90.41,16235.0
2020-01-08 14:45:00,90.42,90.5,90.41,90.45,43766.0,90.42,90.5,90.41,90.45,43766.0
2020-01-08 14:50:00,90.47,90.5,90.41,90.49,18656.0,90.47,90.5,90.41,90.49,18656.0
2020-01-08 14:55:00,90.48,90.5,90.46,90.48,14598.0,90.48,90.5,90.46,90.48,14598.0
2020-01-08 15:00:00,90.5,90.5,90.46,90.49,81026.0,90.5,90.5,90.46,90.49,81026.0
2020-01-08 15:05:00,90.49,90.5,90.4,90.43,28133.0,90.49,90.5,90.4,90.43,28133.0
2020-01-08 15:10:00,90.45,90.46,90.3,90.41,24144.0,90.45,90.46,90.3,90.41,24144.0
2020-01-08 15:15:00,90.42,90.5,90.4,90.47,19407.0,90.42,90.5,90.4,90.47,19407.0
2020-01-08 15:20:00,90.47,90.5,90.44,90.5,40033.0,90.47,90.5,90.44,90.5,40033.0
2020-01-08 15:25:00,90.5,90.5,90.49,90.5,31979.0,90.5,90.5,90.49,90.5,31979.0
2020-01-08 15:30:00,90.49,90.5,90.4,90.43,28776.0,90.49,90.5,90.4,90.43,28776.0
2020-01-08 15:35:00,90.42,90.45,90.39,90.42,36933.0,90.42,90.45,90.39,90.42,36933.0
2020-01-08 15:40:00,90.42,90.47,90.41,90.44,22069.0,90.42,90.47,90.41,90.44,22069.0
2020-01-08 15:45:00,90.45,90.45,90.16,90.19,58257.0,90.45,90.45,90.16,90.19,58257.0
2020-01-08 15:50:00,90.2,90.25,90.16,90.2,87676.0,90.2,90.25,90.16,90.2,87676.0
2020-01-08 15:55:00,90.2,90.2,89.79,89.8,363727.0,90.2,90.2,89.79,89.8,363727.0
2020-01-09 09:30:00,89.42,90.15,89.2,89.79,96436.0,89.42,90.15,89.2,89.79,96436.0
2020-01-09 09:35:00,89.87,90.02,89.45,89.61,55460.0,89.87,90.02,89.45,89.61,55460.0
2020-01-09 09:40:00,89.59,89.59,89.12,89.21,46962.0,89.59,89.59,89.12,89.21,46962.0
2020-01-09 09:45:00,89.2,89.46,89.19,89.44,30742.0,89.2,89.46,89.19,89.44,30742.0
2020-01-09 09:50:00,89.45,90.01,89.43,90.01,55832.0,89.45,90.01,89.43,90.01,55832.0
2020-01-09 09:55:00,90.01,90.13,89.81,89.88,28159.0,90.01,90.13,89.81,89.88,28159.0
2020-01-09 10:00:00,89.88,90.26,89.86,90.08,127408.0,89.88,90.26,89.86,90.08,127408.0
2020-01-09 10:05:00,90.13,90.16,89.73,89.75,26850.0,90.13,90.16,89.73,89.75,26850.0
2020-01-09 10:10:00,89.77,89.86,89.73,89.74,27532.0,89.77,89.86,89.73,89.74,27532.0
2020-01-09 10:15:00,89.75,89.81,89.51,89.53,27310.0,89.75,89.81,89.51,89.53,27310.0
2020-01-09 10:20:00,89.51,89.61,89.47,89.52,36993.0,89.51,89.61,89.47,89.52,36993.0
2020-01-09 10:25:00,89.53,89.72,89.53,89.72,21205.0,89.53,89.72,89.53,89.72,21205.0
2020-01-09 10:30:00,89.72,89.9,89.72,89.89,13496.0,89.72,89.9,89.72,89.89,13496.0
2020-01-09 10:35:00,89.9,90.2,89.86,90.13,156923.0,89.9,90.2,89.86,90.13,156923.0
2020-01-09 10:40:00,90.16,90.16,89.98,90.16,60375.0,90.16,90.16,89.98,90.16,60375.0
2020-01-09 10:45:00,90.17,90.31,90.16,90.26,24957.0,90.17,90.31,90.16,90.26,24957.0
2020-01-09 10:50:00,90.28,90.3,90.08,90.2,73728.0,90.28,90.3,90.08,90.2,73728.0
2020-01-09 10:55:00,90.2,90.33,90.17,90.32,29512.0,90.2,90.33,90.17,90.32,29512.0
2020-01-09 11:00:00,90.33,90.41,90.2,90.31,37437.0,90.33,90.41,90.2,90.31,37437.0
2020-01-09 11:05:00,90.31,90.58,90.31,90.58,23672.0,90.31,90.58,90.31,90.58,23672.0
2020-01-09 11:10:00,90.57,90.58,90.48,90.55,28455.0,90.57,90.58,90.48,90.55,28455.0
2020-01-09 11:15:00,90.54,90.6,90.46,90.47,21466.0,90.54,90.6,90.46,90.47,21466.0
2020-01-09 11:20:00,90.48,90.59,90.36,90.52,81079.0,90.48,90.59,90.36,90.52,81079.0
2020-01-09 11:25:00,90.57,90.59,90.49,90.53,36164.0,90.57,90.59,90.49,90.53,36164.0
2020-01-09 11:30:00,90.53,90.57,90.49,90.56,25950.0,90.53,90.57,90.49,90.56,25950.0
2020-01-09 11:35:00,90.57,90.6,90.31,90.36,24330.0,90.57,90.6,90.31,90.36,24330.0
2020-01-09 11:40:00,90.37,90.37,90.23,90.34,67310.0,90.37,90.37,90.23,90.34,67310.0
2020-01-09 11:45:00,90.34,90.49,90.25,90.48,43041.0,90.34,90.49,90.25,90.48,43041.0
2020-01-09 11:50:00,90.49,90.63,90.49,90.56,19046.0,90.49,90.63,90.49,90.56,19046.0
2020-01-09 11:55:00,90.59,90.63,90.52,90.59,23678.0,90.59,90.63,90.52,90.59,23678.0
2020-01-09 12:00:00,90.59,90.8,90.54,90.77,164690.0,90.59,90.8,90.54,90.77,164690.0
2020-01-09 12:05:00,90.78,90.89,90.77,90.8,33248.0,90.78,90.89,90.77,90.8,33248.0
2020-01-09 12:10:00,90.8,90.81,90.7,90.74,9025.0,90.8,90.81,90.7,90.74,9025.0
2020-01-09 12:15:00,90.73,90.83,90.72,90.76,20497.0,90.73,90.83,90.72,90.76,20497.0
2020-01-09 12:20:00,90.77,90.81,90.67,90.74,40742.0,90.77,90.81,90.67,90.74,40742.0
2020-01-09 12:25:00,90.76,90.77,90.64,90.66,19669.0,90.76,90.77,90.64,90.66,19669.0
2020-01-09 12:30:00,90.67,90.69,90.54,90.54,32681.0,90.67,90.69,90.54,90.54,32681.0
2020-01-09 12:35:00,90.55,90.61,90.5,90.56,13049.0,90.55,90.61,90.5,90.56,13049.0
2020-01-09 12:40:00,90.55,90.61,90.51,90.57,76103.0,90.55,90.61,90.51,90.57,76103.0
2020-01-09 12:45:00,90.6,90.67,90.6,90.65,51296.0,90.6,90.67,90.6,90.65,51296.0
2020-01-09 12:50:00,90.67,90.95,90.66,90.93,21778.0,90.67,90.95,90.66,90.93,21778.0
2020-01-09 12:55:00,90.94,90.98,90.89,90.94,122063.0,90.94,90.98,90.89,90.94,122063.0
2020-01-09 13:00:00,90.96,90.99,90.87,90.95,20462.0,90.96,90.99,90.87,90.95,20462.0
2020-01-09 13:05:00,90.95,90.98,90.92,90.94,23687.0,90.95,90.98,90.92,90.94,23687.0
2020-01-09 13:10:00,90.94,90.94,90.79,90.79,21852.0,90.94,90.94,90.79,90.79,21852.0
2020-01-09 13:15:00,90.8,90.83,90.73,90.74,17085.0,90.8,90.83,90.73,90.74,17085.0
2020-01-09 13:20:00,90.73,90.79,90.71,90.74,11441.0,90.73,90.79,90.71,90.74,11441.0
2020-01-09 13:25:00,90.74,90.89,90.7,90.85,22410.0,90.74,90.89,90.7,90.85,22410.0
2020-01-09 13:30:00,90.84,90.99,90.84,90.88,14244.0,90.84,90.99,90.84,90.88,14244.0
2020-01-09 13:35:00,90.87,90.9,90.85,90.87,5637.0,90.87,90.9,90.85,90.87,5637.0
2020-01-09 13:40:00,90.88,90.95,90.86,90.91,14694.0,90.88,90.95,90.86,90.91,14694.0
2020-01-09 13:45:00,90.91,90.91,90.83,90.83,19369.0,90.91,90.91,90.83,90.83,19369.0
2020-01-09 13:50:00,90.84,90.85,90.62,90.65,10333.0,90.84,90.85,90.62,90.65,10333.0
2020-01-09 13:55:00,90.64,90.84,90.63,90.84,50228.0,90.64,90.84,90.63,90.84,50228.0
2020-01-09 14:00:00,90.84,90.9,90.83,90.88,12218.0,90.84,90.9,90.83,90.88,12218.0
2020-01-09 14:05:00,90.88,90.93,90.87,90.89,13092.0,90.88,90.93,90.87,90.89,13092.0
2020-01-09 14:10:00,90.88,90.88,90.83,90.86,6771.0,90.88,90.88,90.83,90.86,6771.0
2020-01-09 14:15:00,90.86,90.9,90.78,90.81,17146.0,90.86,90.9,90.78,90.81,17146.0
2020-01-09 14:20:00,90.83,90.86,90.76,90.81,9986.0,90.83,90.86,90.76,90.81,9986.0
2020-01-09 14:25:00,90.81,90.87,90.8,90.81,12001.0,90.81,90.87,90.8,90.81,12001.0
2020-01-09 14:30:00,90.82,90.89,90.81,90.86,19068.0,90.82,90.89,90.81,90.86,19068.0
2020-01-09 14:35:00,90.87,90.88,90.81,90.82,39253.0,90.87,90.88,90.81,90.82,39253.0
2020-01-09 14:40:00,90.82,90.83,90.72,90.73,17176.0,90.82,90.83,90.72,90.73,17176.0
2020-01-09 14:45:00,90.72,90.72,90.68,90.71,15626.0,90.72,90.72,90.68,90.71,15626.0
2020-01-09 14:50:00,90.7,90.71,90.6,90.64,18190.0,90.7,90.71,90.6,90.64,18190.0
2020-01-09 14:55:00,90.6,90.67,90.6,90.66,19340.0,90.6,90.67,90.6,90.66,19340.0
2020-01-09 15:00:00,90.67,90.7,90.62,90.62,34321.0,90.67,90.7,90.62,90.62,34321.0
2020-01-09 15:05:00,90.62,90.69,90.61,90.69,27170.0,90.62,90.69,90.61,90.69,27170.0
2020-01-09 15:10:00,90.69,90.82,90.69,90.77,15775.0,90.69,90.82,90.69,90.77,15775.0
2020-01-09 15:15:00,90.78,90.85,90.78,90.83,25521.0,90.78,90.85,90.78,90.83,25521.0
2020-01-09 15:20:00,90.83,90.87,90.82,90.85,21118.0,90.83,90.87,90.82,90.85,21118.0
2020-01-09 15:25:00,90.85,90.93,90.84,90.89,71920.0,90.85,90.93,90.84,90.89,71920.0
2020-01-09 15:30:00,90.89,90.96,90.87,90.94,62031.0,90.89,90.96,90.87,90.94,62031.0
2020-01-09 15:35:00,90.94,90.95,90.82,90.87,39869.0,90.94,90.95,90.82,90.87,39869.0
2020-01-09 15:40:00,90.87,90.88,90.78,90.83,31703.0,90.87,90.88,90.78,90.83,31703.0
2020-01-09 15:45:00,90.83,90.84,90.76,90.81,68555.0,90.83,90.84,90.76,90.81,68555.0
2020-01-09 15:50:00,90.82,91.0,90.81,90.98,68998.0,90.82,91.0,90.81,90.98,68998.0
2020-01-09 15:55:00,90.98,91.16,90.98,91.03,196473.0,90.98,91.16,90.98,91.03,196473.0
2020-01-10 09:30:00,91.36,91.58,91.2,91.24,42531.0,91.36,91.58,91.2,91.24,42531.0
2020-01-10 09:35:00,91.27,91.35,91.0,91.02,47972.0,91.27,91.35,91.0,91.02,47972.0
2020-01-10 09:40:00,91.02,91.06,90.77,90.78,28759.0,91.02,91.06,90.77,90.78,28759.0
2020-01-10 09:45:00,90.78,90.93,90.64,90.91,64688.0,90.78,90.93,90.64,90.91,64688.0
2020-01-10 09:50:00,90.98,91.29,90.98,91.15,12630.0,90.98,91.29,90.98,91.15,12630.0
2020-01-10 09:55:00,91.13,91.25,91.08,91.09,9693.0,91.13,91.25,91.08,91.09,9693.0
2020-01-10 10:00:00,91.08,91.25,91.07,91.14,7222.0,91.08,91.25,91.07,91.14,7222.0
2020-01-10 10:05:00,91.09,91.15,90.81,90.81,24405.0,91.09,91.15,90.81,90.81,24405.0
2020-01-10 10:10:00,90.84,90.97,90.77,90.78,16641.0,90.84,90.97,90.77,90.78,16641.0
2020-01-10 10:15:00,90.79,90.87,90.68,90.82,22107.0,90.79,90.87,90.68,90.82,22107.0
2020-01-10 10:20:00,90.8,90.93,90.76,90.92,14413.0,90.8,90.93,90.76,90.92,14413.0
2020-01-10 10:25:00,90.92,91.16,90.9,91.13,13677.0,90.92,91.16,90.9,91.13,13677.0
2020-01-10 10:30:00,91.11,91.27,91.05,91.27,29936.0,91.11,91.27,91.05,91.27,29936.0
2020-01-10 10:35:00,91.25,91.34,91.17,91.28,24092.0,91.25,91.34,91.17,91.28,24092.0
2020-01-10 10:40:00,91.3,91.32,91.16,91.24,18055.0,91.3,91.32,91.16,91.24,18055.0
2020-01-10 10:45:00,91.26,91.32,91.2,91.2,17134.0,91.26,91.32,91.2,91.2,17134.0
2020-01-10 10:50:00,91.19,91.19,91.07,91.16,35371.0,91.19,91.19,91.07,91.16,35371.0
2020-01-10 10:55:00,91.17,91.35,91.16,91.35,42047.0,91.17,91.35,91.16,91.35,42047.0
2020-01-10 11:00:00,91.34,91.39,91.28,91.34,17958.0,91.34,91.39,91.28,91.34,17958.0
2020-01-10 11:05:00,91.34,91.42,91.32,91.39,27815.0,91.34,91.42,91.32,91.39,27815.0
2020-01-10 11:10:00,91.39,91.66,91.37,91.66,40916.0,91.39,91.66,91.37,91.66,40916.0
2020-01-10 11:15:00,91.63,91.68,91.52,91.66,26092.0,91.63,91.68,91.52,91.66,26092.0
2020-01-10 11:20:00,91.66,91.72,91.51,91.56,93546.0,91.66,91.72,91.51,91.56,93546.0
2020-01-10 11:25:00,91.56,91.7,91.56,91.61,22521.0,91.56,91.7,91.56,91.61,22521.0
2020-01-10 11:30:00,91.62,91.78,91.61,91.7,24567.0,91.62,91.78,91.61,91.7,24567.0
2020-01-10 11:35:00,91.72,91.8,91.6,91.61,21065.0,91.72,91.8,91.6,91.61,21065.0
2020-01-10 11:40:00,91.61,91.69,91.6,91.69,13660.0,91.61,91.69,91.6,91.69,13660.0
2020-01-10 11:45:00,91.69,91.72,91.65,91.68,18886.0,91.69,91.72,91.65,91.68,18886.0
2020-01-10 11:50:00,91.71,91.73,91.64,91.72,50660.0,91.71,91.73,91.64,91.72,50660.0
2020-01-10 11:55:00,91.71,91.73,91.57,91.58,14239.0,91.71,91.73,91.57,91.58,14239.0
2020-01-10 12:00:00,91.58,91.66,91.58,91.61,22689.0,91.58,91.66,91.58,91.61,22689.0
2020-01-10 12:05:00,91.61,91.68,91.54,91.54,11287.0,91.61,91.68,91.54,91.54,11287.0
2020-01-10 12:10:00,91.54,91.57,91.54,91.56,16857.0,91.54,91.57,91.54,91.56,16857.0
2020-01-10 12:15:00,91.56,91.61,91.49,91.57,29942.0,91.56,91.61,91.49,91.57,29942.0
2020-01-10 12:20:00,91.58,91.61,91.54,91.54,24077.0,91.58,91.61,91.54,91.54,24077.0
2020-01-10 12:25:00,91.54,91.62,91.51,91.62,15522.0,91.54,91.62,91.51,91.62,15522.0
2020-01-10 12:30:00,91.61,91.63,91.6,91.62,14442.0,91.61,91.63,91.6,91.62,14442.0
2020-01-10 12:35:00,91.61,91.98,91.61,91.97,112609.0,91.61,91.98,91.61,91.97,112609.0
2020-01-10 12:40:00,91.97,91.97,91.77,91.8,13975.0,91.97,91.97,91.77,91.8,13975.0
2020-01-10 12:45:00,91.8,91.88,91.8,91.87,5839.0,91.8,91.88,91.8,91.87,5839.0
2020-01-10 12:50:00,91.88,91.88,91.73,91.73,9033.0,91.88,91.88,91.73,91.73,9033.0
2020-01-10 12:55:00,91.73,91.75,91.64,91.64,9568.0,91.73,91.75,91.64,91.64,9568.0
2020-01-10 13:00:00,91.64,91.68,91.56,91.62,13682.0,91.64,91.68,91.56,91.62,13682.0
2020-01-10 13:05:00,91.61,91.64,91.54,91.63,4277.0,91.61,91.64,91.54,91.63,4277.0
2020-01-10 13:10:00,91.63,91.71,91.59,91.69,8762.0,91.63,91.71,91.59,91.69,8762.0
2020-01-10 13:15:00,91.69,91.82,91.69,91.8,4342.0,91.69,91.82,91.69,91.8,4342.0
2020-01-10 13:20:00,91.8,91.81,91.7,91.74,10213.0,91.8,91.81,91.7,91.74,10213.0
2020-01-10 13:25:00,91.74,91.79,91.7,91.72,11149.0,91.74,91.79,91.7,91.72,11149.0
2020-01-10 13:30:00,91.75,91.85,91.74,91.84,7177.0,91.75,91.85,91.74,91.84,7177.0
2020-01-10 13:35:00,91.84,91.84,91.74,91.76,17654.0,91.84,91.84,91.74,91.76,17654.0
2020-01-10 13:40:00,91.75,91.89,91.74,91.88,22622.0,91.75,91.89,91.74,91.88,22622.0
2020-01-10 13:45:00,91.87,91.9,91.82,91.89,6225.0,91.87,91.9,91.82,91.89,6225.0
2020-01-10 13:50:00,91.89,91.89,91.81,91.84,3777.0,91.89,91.89,91.81,91.84,3777.0
2020-01-10 13:55:00,91.82,91.86,91.82,91.82,5440.0,91.82,91.86,91.82,91.82,5440.0
2020-01-10 14:00:00,91.79,91.85,91.78,91.84,10177.0,91.79,91.85,91.78,91.84,10177.0
2020-01-10 14:05:00,91.83,91.84,91.76,91.76,5010.0,91.83,91.84,91.76,91.76,5010.0
2020-01-10 14:10:00,91.76,91.76,91.69,91.69,5881.0,91.76,91.76,91.69,91.69,5881.0
2020-01-10 14:15:00,91.65,91.73,91.63,91.73,5971.0,91.65,91.73,91.63,91.73,5971.0
2020-01-10 14:20:00,91.74,91.74,91.56,91.57,9259.0,91.74,91.74,91.56,91.57,9259.0
2020-01-10 14:25:00,91.59,91.65,91.57,91.6,11139.0,91.59,91.65,91.57,91.6,11139.0
2020-01-10 14:30:00,91.59,91.64,91.58,91.59,5182.0,91.59,91.64,91.58,91.59,5182.0
2020-01-10 14:35:00,91.62,91.62,91.53,91.57,7020.0,91.62,91.62,91.53,91.57,7020.0
2020-01-10 14:40:00,91.57,91.6,91.55,91.57,6909.0,91.57,91.6,91.55,91.57,6909.0
2020-01-10 14:45:00,91.58,91.58,91.48,91.56,13524.0,91.58,91.58,91.48,91.56,13524.0
2020-01-10 14:50:00,91.56,91.58,91.46,91.58,7470.0,91.56,91.58,91.46,91.58,7470.0
2020-01-10 14:55:00,91.56,91.65,91.56,91.65,6482.0,91.56,91.65,91.56,91.65,6482.0
2020-01-10 15:00:00,91.63,91.63,91.52,91.61,8918.0,91.63,91.63,91.52,91.61,8918.0
2020-01-10 15:05:00,91.6,91.61,91.52,91.52,15501.0,91.6,91.61,91.52,91.52,15501.0
2020-01-10 15:10:00,91.52,91.6,91.51,91.58,7569.0,91.52,91.6,91.51,91.58,7569.0
2020-01-10 15:15:00,91.58,91.6,91.49,91.49,12864.0,91.58,91.6,91.49,91.49,12864.0
2020-01-10 15:20:00,91.51,91.57,91.45,91.45,37893.0,91.51,91.57,91.45,91.45,37893.0
2020-01-10 15:25:00,91.43,91.43,91.37,91.43,16344.0,91.43,91.43,91.37,91.43,16344.0
2020-01-10 15:30:00,91.43,91.45,91.33,91.34,29690.0,91.43,91.45,91.33,91.34,29690.0
2020-01-10 15:35:00,91.34,91.39,91.32,91.34,25711.0,91.34,91.39,91.32,91.34,25711.0
2020-01-10 15:40:00,91.35,91.43,91.33,91.42,33952.0,91.35,91.43,91.33,91.42,33952.0
2020-01-10 15:45:00,91.43,91.53,91.39,91.39,25867.0,91.43,91.53,91.39,91.39,25867.0
2020-01-10 15:50:00,91.39,91.5,91.38,91.4,66378.0,91.39,91.5,91.38,91.4,66378.0
2020-01-10 15:55:00,91.4,91.43,91.3,91.33,192122.0,91.4,91.43,91.3,91.33,192122.0
2020-01-13 09:30:00,90.76,91.11,90.46,90.55,134709.0,90.76,91.11,90.46,90.55,134709.0
2020-01-13 09:35:00,90.62,90.72,90.48,90.6,27416.0,90.62,90.72,90.48,90.6,27416.0
2020-01-13 09:40:00,90.59,90.9,90.56,90.88,12175.0,90.59,90.9,90.56,90.88,12175.0
2020-01-13 09:45:00,90.97,91.27,90.96,91.16,41784.0,90.97,91.27,90.96,91.16,41784.0
2020-01-13 09:50:00,91.16,91.19,90.91,90.98,34754.0,91.16,91.19,90.91,90.98,34754.0
2020-01-13 09:55:00,90.98,91.09,90.81,90.84,10976.0,90.98,91.09,90.81,90.84,10976.0
2020-01-13 10:00:00,90.81,90.88,90.58,90.67,12295.0,90.81,90.88,90.58,90.67,12295.0
2020-01-13 10:05:00,90.69,90.77,90.68,90.75,48172.0,90.69,90.77,90.68,90.75,48172.0
2020-01-13 10:10:00,90.72,90.72,90.5,90.61,34799.0,90.72,90.72,90.5,90.61,34799.0
2020-01-13 10:15:00,90.61,90.7,90.54,90.56,10500.0,90.61,90.7,90.54,90.56,10500.0
2020-01-13 10:20:00,90.54,90.69,90.52,90.63,10569.0,90.54,90.69,90.52,90.63,10569.0
2020-01-13 10:25:00,90.63,90.95,90.63,90.95,182663.0,90.63,90.95,90.63,90.95,182663.0
2020-01-13 10:30:00,90.98,91.01,90.91,90.96,33661.0,90.98,91.01,90.91,90.96,33661.0
2020-01-13 10:35:00,90.96,90.96,90.83,90.92,32307.0,90.96,90.96,90.83,90.92,32307.0
2020-01-13 10:40:00,90.91,91.04,90.9,91.03,56890.0,90.91,91.04,90.9,91.03,56890.0
2020-01-13 10:45:00,91.01,91.15,90.99,91.13,25293.0,91.01,91.15,90.99,91.13,25293.0
2020-01-13 10:50:00,91.13,91.14,91.03,91.07,44622.0,91.13,91.14,91.03,91.07,44622.0
2020-01-13 10:55:00,91.08,91.17,90.94,90.96,36099.0,91.08,91.17,90.94,90.96,36099.0
2020-01-13 11:00:00,90.98,90.98,90.86,90.87,21903.0,90.98,90.98,90.86,90.87,21903.0
2020-01-13 11:05:00,90.84,90.86,90.76,90.77,24826.0,90.84,90.86,90.76,90.77,24826.0
2020-01-13 11:10:00,90.77,90.96,90.72,90.92,39217.0,90.77,90.96,90.72,90.92,39217.0
2020-01-13 11:15:00,90.92,90.98,90.79,90.95,67937.0,90.92,90.98,90.79,90.95,67937.0
2020-01-13 11:20:00,90.93,91.3,90.92,91.19,83544.0,90.93,91.3,90.92,91.19,83544.0
2020-01-13 11:25:00,91.2,91.24,91.05,91.13,24124.0,91.2,91.24,91.05,91.13,24124.0
2020-01-13 11:30:00,91.16,91.17,90.99,91.01,26613.0,91.16,91.17,90.99,91.01,26613.0
2020-01-13 11:35:00,90.99,91.09,90.99,91.05,16140.0,90.99,91.09,90.99,91.05,16140.0
2020-01-13 11:40:00,91.05,91.11,91.01,91.06,9861.0,91.05,91.11,91.01,91.06,9861.0
2020-01-13 11:45:00,91.07,91.11,91.02,91.08,21731.0,91.07,91.11,91.02,91.08,21731.0
2020-01-13 11:50:00,91.09,91.1,91.01,91.08,27365.0,91.09,91.1,91.01,91.08,27365.0
2020-01-13 11:55:00,91.07,91.1,91.02,91.1,16205.0,91.07,91.1,91.02,91.1,16205.0
2020-01-13 12:00:00,91.09,91.11,91.03,91.09,17119.0,91.09,91.11,91.03,91.09,17119.0
2020-01-13 12:05:00,91.1,91.11,91.07,91.11,16684.0,91.1,91.11,91.07,91.11,16684.0
2020-01-13 12:10:00,91.1,91.11,91.03,91.09,24994.0,91.1,91.11,91.03,91.09,24994.0
2020-01-13 12:15:00,91.08,91.14,91.06,91.09,12974.0,91.08,91.14,91.06,91.09,12974.0
2020-01-13 12:20:00,91.09,91.19,91.09,91.17,19712.0,91.09,91.19,91.09,91.17,19712.0
2020-01-13 12:25:00,91.17,91.39,91.17,91.39,40953.0,91.17,91.39,91.17,91.39,40953.0
2020-01-13 12:30:00,91.39,91.48,91.39,91.44,9751.0,91.39,91.48,91.39,91.44,9751.0
2020-01-13 12:35:00,91.42,91.45,91.36,91.43,12063.0,91.42,91.45,91.36,91.43,12063.0
2020-01-13 12:40:00,91.44,91.52,91.41,91.41,11624.0,91.44,91.52,91.41,91.41,11624.0
2020-01-13 12:45:00,91.4,91.41,91.32,91.39,7544.0,91.4,91.41,91.32,91.39,7544.0
2020-01-13 12:50:00,91.35,91.4,91.34,91.34,6082.0,91.35,91.4,91.34,91.34,6082.0
2020-01-13 12:55:00,91.34,91.34,91.21,91.24,14730.0,91.34,91.34,91.21,91.24,14730.0
2020-01-13 13:00:00,91.24,91.29,91.24,91.26,8699.0,91.24,91.29,91.24,91.26,8699.0
2020-01-13 13:05:00,91.24,91.29,91.2,91.27,13594.0,91.24,91.29,91.2,91.27,13594.0
2020-01-13 13:10:00,91.27,91.27,91.05,91.05,19621.0,91.27,91.27,91.05,91.05,19621.0
2020-01-13 13:15:00,91.04,91.08,90.94,90.98,39633.0,91.04,91.08,90.94,90.98,39633.0
2020-01-13 13:20:00,90.98,90.98,90.79,90.84,18787.0,90.98,90.98,90.79,90.84,18787.0
2020-01-13 13:25:00,90.85,90.86,90.7,90.74,33833.0,90.85,90.86,90.7,90.74,33833.0
2020-01-13 13:30:00,90.75,90.82,90.71,90.77,37656.0,90.75,90.82,90.71,90.77,37656.0
2020-01-13 13:35:00,90.78,90.82,90.68,90.78,29152.0,90.78,90.82,90.68,90.78,29152.0
2020-01-13 13:40:00,90.78,90.94,90.73,90.94,19060.0,90.78,90.94,90.73,90.94,19060.0
2020-01-13 13:45:00,90.92,90.99,90.87,90.93,18946.0,90.92,90.99,90.87,90.93,18946.0
2020-01-13 13:50:00,90.93,91.0,90.88,91.0,21625.0,90.93,91.0,90.88,91.0,21625.0
2020-01-13 13:55:00,91.0,91.04,90.81,90.81,32878.0,91.0,91.04,90.81,90.81,32878.0
2020-01-13 14:00:00,90.84,90.86,90.65,90.73,29557.0,90.84,90.86,90.65,90.73,29557.0
2020-01-13 14:05:00,90.71,90.83,90.71,90.82,23973.0,90.71,90.83,90.71,90.82,23973.0
2020-01-13 14:10:00,90.8,90.91,90.77,90.78,39107.0,90.8,90.91,90.77,90.78,39107.0
2020-01-13 14:15:00,90.78,90.83,90.7,90.75,32107.0,90.78,90.83,90.7,90.75,32107.0
2020-01-13 14:20:00,90.75,90.85,90.74,90.83,19115.0,90.75,90.85,90.74,90.83,19115.0
2020-01-13 14:25:00,90.83,90.84,90.73,90.73,11812.0,90.83,90.84,90.73,90.73,11812.0
2020-01-13 14:30:00,90.73,90.94,90.73,90.89,40106.0,90.73,90.94,90.73,90.89,40106.0
2020-01-13 14:35:00,90.9,91.0,90.88,90.95,32043.0,90.9,91.0,90.88,90.95,32043.0
2020-01-13 14:40:00,90.96,91.0,90.89,91.0,21715.0,90.96,91.0,90.89,91.0,21715.0
2020-01-13 14:45:00,90.98,91.0,90.9,90.95,29435.0,90.98,91.0,90.9,90.95,29435.0
2020-01-13 14:50:00,90.93,90.95,90.82,90.86,37378.0,90.93,90.95,90.82,90.86,37378.0
2020-01-13 14:55:00,90.86,91.0,90.8,90.96,26906.0,90.86,91.0,90.8,90.96,26906.0
2020-01-13 15:00:00,90.95,90.97,90.89,90.93,11954.0,90.95,90.97,90.89,90.93,11954.0
2020-01-13 15:05:00,90.93,90.93,90.75,90.78,43903.0,90.93,90.93,90.75,90.78,43903.0
2020-01-13 15:10:00,90.79,90.79,90.65,90.72,46314.0,90.79,90.79,90.65,90.72,46314.0
2020-01-13 15:15:00,90.72,90.78,90.68,90.78,23278.0,90.72,90.78,90.68,90.78,23278.0
2020-01-13 15:20:00,90.78,90.79,90.72,90.76,34056.0,90.78,90.79,90.72,90.76,34056.0
2020-01-13 15:25:00,90.75,90.79,90.69,90.7,48932.0,90.75,90.79,90.69,90.7,48932.0
2020-01-13 15:30:00,90.7,90.75,90.64,90.72,64767.0,90.7,90.75,90.64,90.72,64767.0
2020-01-13 15:35:00,90.72,90.74,90.63,90.64,45391.0,90.72,90.74,90.63,90.64,45391.0
2020-01-13 15:40:00,90.65,90.68,90.61,90.61,51832.0,90.65,90.68,90.61,90.61,51832.0
2020-01-13 15:45:00,90.63,90.84,90.62,90.79,47079.0,90.63,90.84,90.62,90.79,47079.0
2020-01-13 15:50:00,90.8,90.93,90.73,90.74,82911.0,90.8,90.93,90.73,90.74,82911.0
2020-01-13 15:55:00,90.73,90.81,90.69,90.77,193321.0,90.73,90.81,90.69,90.77,193321.0
2020-01-14 09:30:00,89.83,90.12,88.62,88.78,247665.0,89.83,90.12,88.62,88.78,247665.0
2020-01-14 09:35:00,88.78,90.08,88.74,89.69,180954.0,88.78,90.08,88.74,89.69,180954.0
2020-01-14 09:40:00,89.69,89.98,89.42,89.89,131385.0,89.69,89.98,89.42,89.89,131385.0
2020-01-14 09:45:00,89.87,90.03,89.46,89.59,56982.0,89.87,90.03,89.46,89.59,56982.0
2020-01-14 09:50:00,89.6,89.73,89.35,89.43,45298.0,89.6,89.73,89.35,89.43,45298.0
2020-01-14 09:55:00,89.41,89.56,89.35,89.5,38687.0,89.41,89.56,89.35,89.5,38687.0
2020-01-14 10:00:00,89.47,89.54,89.26,89.32,93738.0,89.47,89.54,89.26,89.32,93738.0
2020-01-14 10:05:00,89.33,89.55,89.33,89.38,49265.0,89.33,89.55,89.33,89.38,49265.0
2020-01-14 10:10:00,89.37,89.44,89.18,89.19,96586.0,89.37,89.44,89.18,89.19,96586.0
2020-01-14 10:15:00,89.23,89.32,89.1,89.23,50609.0,89.23,89.32,89.1,89.23,50609.0
2020-01-14 10:20:00,89.23,89.25,89.06,89.18,47635.0,89.23,89.25,89.06,89.18,47635.0
2020-01-14 10:25:00,89.18,89.28,89.1,89.23,62565.0,89.18,89.28,89.1,89.23,62565.0
2020-01-14 10:30:00,89.23,89.51,89.18,89.51,51222.0,89.23,89.51,89.18,89.51,51222.0
2020-01-14 10:35:00,89.49,89.52,89.39,89.45,30301.0,89.49,89.52,89.39,89.45,30301.0
2020-01-14 10:40:00,89.46,89.57,89.42,89.49,75105.0,89.46,89.57,89.42,89.49,75105.0
2020-01-14 10:45:00,89.48,89.63,89.46,89.63,23755.0,89.48,89.63,89.46,89.63,23755.0
2020-01-14 10:50:00,89.65,89.69,89.58,89.62,20008.0,89.65,89.69,89.58,89.62,20008.0
2020-01-14 10:55:00,89.6,89.77,89.52,89.66,40246.0,89.6,89.77,89.52,89.66,40246.0
2020-01-14 11:00:00,89.65,89.66,89.5,89.55,26475.0,89.65,89.66,89.5,89.55,26475.0
2020-01-14 11:05:00,89.55,89.6,89.5,89.5,14476.0,89.55,89.6,89.5,89.5,14476.0
2020-01-14 11:10:00,89.49,89.59,89.45,89.57,31374.0,89.49,89.59,89.45,89.57,31374.0
2020-01-14 11:15:00,89.57,89.73,89.54,89.7,33216.0,89.57,89.73,89.54,89.7,33216.0
2020-01-14 11:20:00,89.69,89.69,89.52,89.54,27227.0,89.69,89.69,89.52,89.54,27227.0
2020-01-14 11:25:00,89.53,89.56,89.47,89.49,17115.0,89.53,89.56,89.47,89.49,17115.0
2020-01-14 11:30:00,89.5,89.53,89.4,89.47,21161.0,89.5,89.53,89.4,89.47,21161.0
2020-01-14 11:35:00,89.47,89.52,89.43,89.51,13830.0,89.47,89.52,89.43,89.51,13830.0
2020-01-14 11:40:00,89.52,89.54,89.45,89.49,17567.0,89.52,89.54,89.45,89.49,17567.0
2020-01-14 11:45:00,89.47,89.7,89.47,89.58,87080.0,89.47,89.7,89.47,89.58,87080.0
2020-01-14 11:50:00,89.57,89.71,89.54,89.65,16802.0,89.57,89.71,89.54,89.65,16802.0
2020-01-14 11:55:00,89.63,89.67,89.54,89.55,19619.0,89.63,89.67,89.54,89.55,19619.0
2020-01-14 12:00:00,89.54,89.65,89.54,89.65,19807.0,89.54,89.65,89.54,89.65,19807.0
2020-01-14 12:05:00,89.64,89.64,89.5,89.54,16894.0,89.64,89.64,89.5,89.54,16894.0
2020-01-14 12:10:00,89.56,89.82,89.52,89.68,35593.0,89.56,89.82,89.52,89.68,35593.0
2020-01-14 12:15:00,89.68,89.74,89.64,89.73,13850.0,89.68,89.74,89.64,89.73,13850.0
2020-01-14 12:20:00,89.72,89.85,89.71,89.85,11616.0,89.72,89.85,89.71,89.85,11616.0
2020-01-14 12:25:00,89.85,89.9,89.83,89.87,15373.0,89.85,89.9,89.83,89.87,15373.0
2020-01-14 12:30:00,89.88,90.05,89.88,90.05,21086.0,89.88,90.05,89.88,90.05,21086.0
2020-01-14 12:35:00,90.05,90.16,89.99,90.12,44021.0,90.05,90.16,89.99,90.12,44021.0
2020-01-14 12:40:00,90.12,90.12,90.07,90.08,20747.0,90.12,90.12,90.07,90.08,20747.0
2020-01-14 12:45:00,90.08,90.18,90.05,90.06,12534.0,90.08,90.18,90.05,90.06,12534.0
2020-01-14 12:50:00,90.07,90.09,89.98,89.99,15745.0,90.07,90.09,89.98,89.99,15745.0
2020-01-14 12:55:00,90.01,90.09,90.0,90.05,14623.0,90.01,90.09,90.0,90.05,14623.0
2020-01-14 13:00:00,90.05,90.07,90.02,90.05,21876.0,90.05,90.07,90.02,90.05,21876.0
2020-01-14 13:05:00,90.06,90.22,90.04,90.2,23193.0,90.06,90.22,90.04,90.2,23193.0
2020-01-14 13:10:00,90.21,90.24,90.09,90.1,16591.0,90.21,90.24,90.09,90.1,16591.0
2020-01-14 13:15:00,90.11,90.11,89.97,89.98,34108.0,90.11,90.11,89.97,89.98,34108.0
2020-01-14 13:20:00,89.97,90.02,89.91,89.91,28388.0,89.97,90.02,89.91,89.91,28388.0
2020-01-14 13:25:00,89.92,89.99,89.91,89.96,9116.0,89.92,89.99,89.91,89.96,9116.0
2020-01-14 13:30:00,89.95,89.99,89.94,89.96,7561.0,89.95,89.99,89.94,89.96,7561.0
2020-01-14 13:35:00,89.98,89.99,89.75,89.91,28796.0,89.98,89.99,89.75,89.91,28796.0
2020-01-14 13:40:00,89.91,89.92,89.7,89.73,63603.0,89.91,89.92,89.7,89.73,63603.0
2020-01-14 13:45:00,89.75,89.78,89.65,89.75,30924.0,89.75,89.78,89.65,89.75,30924.0
2020-01-14 13:50:00,89.74,89.8,89.71,89.71,19692.0,89.74,89.8,89.71,89.71,19692.0
2020-01-14 13:55:00,89.71,89.74,89.6,89.61,32525.0,89.71,89.74,89.6,89.61,32525.0
2020-01-14 14:00:00,89.64,89.82,89.58,89.81,53763.0,89.64,89.82,89.58,89.81,53763.0
2020-01-14 14:05:00,89.82,89.84,89.71,89.72,43932.0,89.82,89.84,89.71,89.72,43932.0
2020-01-14 14:10:00,89.73,89.73,89.58,89.64,15824.0,89.73,89.73,89.58,89.64,15824.0
2020-01-14 14:15:00,89.66,89.75,89.64,89.68,10527.0,89.66,89.75,89.64,89.68,10527.0
2020-01-14 14:20:00,89.68,89.82,89.61,89.82,44941.0,89.68,89.82,89.61,89.82,44941.0
2020-01-14 14:25:00,89.81,89.83,89.72,89.82,23441.0,89.81,89.83,89.72,89.82,23441.0
2020-01-14 14:30:00,89.83,89.95,89.82,89.95,12695.0,89.83,89.95,89.82,89.95,12695.0
2020-01-14 14:35:00,89.93,90.0,89.9,89.99,24917.0,89.93,90.0,89.9,89.99,24917.0
2020-01-14 14:40:00,89.99,90.11,89.94,90.08,56786.0,89.99,90.11,89.94,90.08,56786.0
2020-01-14 14:45:00,90.08,90.08,89.98,90.06,31132.0,90.08,90.08,89.98,90.06,31132.0
2020-01-14 14:50:00,90.06,90.08,90.04,90.07,40160.0,90.06,90.08,90.04,90.07,40160.0
2020-01-14 14:55:00,90.07,90.24,90.06,90.12,26209.0,90.07,90.24,90.06,90.12,26209.0
2020-01-14 15:00:00,90.12,90.17,90.06,90.12,22181.0,90.12,90.17,90.06,90.12,22181.0
2020-01-14 15:05:00,90.11,90.13,89.95,89.97,25008.0,90.11,90.13,89.95,89.97,25008.0
2020-01-14 15:10:00,89.97,90.0,89.82,89.82,34581.0,89.97,90.0,89.82,89.82,34581.0
2020-01-14 15:15:00,89.81,89.87,89.75,89.87,62072.0,89.81,89.87,89.75,89.87,62072.0
2020-01-14 15:20:00,89.86,90.03,89.83,89.99,41539.0,89.86,90.03,89.83,89.99,41539.0
2020-01-14 15:25:00,90.0,90.0,89.79,89.84,36143.0,90.0,90.0,89.79,89.84,36143.0
2020-01-14 15:30:00,89.83,90.05,89.81,90.04,51336.0,89.83,90.05,89.81,90.04,51336.0
2020-01-14 15:35:00,90.04,90.15,90.03,90.09,77684.0,90.04,90.15,90.03,90.09,77684.0
2020-01-14 15:40:00,90.1,90.27,90.06,90.23,63179.0,90.1,90.27,90.06,90.23,63179.0
2020-01-14 15:45:00,90.24,90.34,90.19,90.26,82100.0,90.24,90.34,90.19,90.26,82100.0
2020-01-14 15:50:00,90.26,90.43,90.21,90.43,107993.0,90.26,90.43,90.21,90.43,107993.0
2020-01-14 15:55:00,90.43,90.73,90.4,90.57,350122.0,90.43,90.73,90.4,90.57,350122.0
2020-01-15 09:30:00,89.69,90.49,89.69,90.25,63330.0,89.69,90.49,89.69,90.25,63330.0
2020-01-15 09:35:00,90.2,90.56,90.18,90.53,45555.0,90.2,90.56,90.18,90.53,45555.0
2020-01-15 09:40:00,90.52,90.6,90.29,90.36,60460.0,90.52,90.6,90.29,90.36,60460.0
2020-01-15 09:45:00,90.42,90.5,90.25,90.48,61132.0,90.42,90.5,90.25,90.48,61132.0
2020-01-15 09:50:00,90.47,90.47,90.0,90.0,33212.0,90.47,90.47,90.0,90.0,33212.0
2020-01-15 09:55:00,90.0,90.14,89.95,89.98,16430.0,90.0,90.14,89.95,89.98,16430.0
2020-01-15 10:00:00,89.98,90.25,89.97,90.2,23398.0,89.98,90.25,89.97,90.2,23398.0
2020-01-15 10:05:00,90.18,90.29,90.12,90.29,41915.0,90.18,90.29,90.12,90.29,41915.0
2020-01-15 10:10:00,90.29,90.44,90.25,90.29,43907.0,90.29,90.44,90.25,90.29,43907.0
2020-01-15 10:15:00,90.27,90.31,90.15,90.24,19604.0,90.27,90.31,90.15,90.24,19604.0
2020-01-15 10:20:00,90.21,90.45,90.19,90.37,46530.0,90.21,90.45,90.19,90.37,46530.0
2020-01-15 10:25:00,90.42,90.5,90.24,90.31,144362.0,90.42,90.5,90.24,90.31,144362.0
2020-01-15 10:30:00,90.3,90.54,90.29,90.43,99690.0,90.3,90.54,90.29,90.43,99690.0
2020-01-15 10:35:00,90.42,90.46,90.38,90.43,78384.0,90.42,90.46,90.38,90.43,78384.0
2020-01-15 10:40:00,90.42,90.48,90.36,90.46,80697.0,90.42,90.48,90.36,90.46,80697.0
2020-01-15 10:45:00,90.45,90.63,90.39,90.5,113496.0,90.45,90.63,90.39,90.5,113496.0
2020-01-15 10:50:00,90.52,90.56,90.35,90.36,27101.0,90.52,90.56,90.35,90.36,27101.0
2020-01-15 10:55:00,90.37,90.44,90.16,90.26,78955.0,90.37,90.44,90.16,90.26,78955.0
2020-01-15 11:00:00,90.25,90.25,90.14,90.15,55925.0,90.25,90.25,90.14,90.15,55925.0
2020-01-15 11:05:00,90.15,90.19,90.07,90.09,15941.0,90.15,90.19,90.07,90.09,15941.0
2020-01-15 11:10:00,90.09,90.1,89.97,90.09,31052.0,90.09,90.1,89.97,90.09,31052.0
2020-01-15 11:15:00,90.07,90.1,90.01,90.05,29835.0,90.07,90.1,90.01,90.05,29835.0
2020-01-15 11:20:00,90.05,90.19,90.04,90.13,39317.0,90.05,90.19,90.04,90.13,39317.0
2020-01-15 11:25:00,90.12,90.25,90.03,90.19,56762.0,90.12,90.25,90.03,90.19,56762.0
2020-01-15 11:30:00,90.21,90.33,90.21,90.31,35286.0,90.21,90.33,90.21,90.31,35286.0
2020-01-15 11:35:00,90.32,90.37,90.27,90.34,47539.0,90.32,90.37,90.27,90.34,47539.0
2020-01-15 11:40:00,90.36,90.47,90.36,90.45,26870.0,90.36,90.47,90.36,90.45,26870.0
2020-01-15 11:45:00,90.44,90.48,90.41,90.47,28514.0,90.44,90.48,90.41,90.47,28514.0
2020-01-15 11:50:00,90.45,90.6,90.41,90.51,48345.0,90.45,90.6,90.41,90.51,48345.0
2020-01-15 11:55:00,90.51,90.56,90.43,90.45,61413.0,90.51,90.56,90.43,90.45,61413.0
2020-01-15 12:00:00,90.46,90.46,90.31,90.34,17340.0,90.46,90.46,90.31,90.34,17340.0
2020-01-15 12:05:00,90.31,90.4,90.31,90.4,24771.0,90.31,90.4,90.31,90.4,24771.0
2020-01-15 12:10:00,90.41,90.54,90.38,90.48,74769.0,90.41,90.54,90.38,90.48,74769.0
2020-01-15 12:15:00,90.48,90.52,90.4,90.43,22223.0,90.48,90.52,90.4,90.43,22223.0
2020-01-15 12:20:00,90.44,90.52,90.41,90.42,28221.0,90.44,90.52,90.41,90.42,28221.0
2020-01-15 12:25:00,90.41,90.48,90.35,90.43,25007.0,90.41,90.48,90.35,90.43,25007.0
2020-01-15 12:30:00,90.44,90.51,90.42,90.48,12197.0,90.44,90.51,90.42,90.48,12197.0
2020-01-15 12:35:00,90.47,90.49,90.4,90.42,18419.0,90.47,90.49,90.4,90.42,18419.0
2020-01-15 12:40:00,90.43,90.52,90.4,90.48,41523.0,90.43,90.52,90.4,90.48,41523.0
2020-01-15 12:45:00,90.49,90.55,90.49,90.5,48914.0,90.49,90.55,90.49,90.5,48914.0
2020-01-15 12:50:00,90.49,90.49,90.39,90.43,14117.0,90.49,90.49,90.39,90.43,14117.0
2020-01-15 12:55:00,90.41,90.48,90.36,90.48,16949.0,90.41,90.48,90.36,90.48,16949.0
2020-01-15 13:00:00,90.48,90.52,90.43,90.49,17766.0,90.48,90.52,90.43,90.49,17766.0
2020-01-15 13:05:00,90.48,90.53,90.42,90.49,15890.0,90.48,90.53,90.42,90.49,15890.0
2020-01-15 13:10:00,90.5,90.52,90.34,90.38,18832.0,90.5,90.52,90.34,90.38,18832.0
2020-01-15 13:15:00,90.36,90.37,90.26,90.33,24317.0,90.36,90.37,90.26,90.33,24317.0
2020-01-15 13:20:00,90.34,90.44,90.33,90.43,12728.0,90.34,90.44,90.33,90.43,12728.0
2020-01-15 13:25:00,90.45,90.56,90.42,90.44,36116.0,90.45,90.56,90.42,90.44,36116.0
2020-01-15 13:30:00,90.44,90.55,90.39,90.48,72105.0,90.44,90.55,90.39,90.48,72105.0
2020-01-15 13:35:00,90.47,90.48,90.44,90.47,20925.0,90.47,90.48,90.44,90.47,20925.0
2020-01-15 13:40:00,90.48,90.48,90.42,90.45,20142.0,90.48,90.48,90.42,90.45,20142.0
2020-01-15 13:45:00,90.47,90.52,90.47,90.51,21463.0,90.47,90.52,90.47,90.51,21463.0
2020-01-15 13:50:00,90.52,90.75,90.5,90.69,65479.0,90.52,90.75,90.5,90.69,65479.0
2020-01-15 13:55:00,90.68,90.75,90.67,90.75,6216.0,90.68,90.75,90.67,90.75,6216.0
2020-01-15 14:00:00,90.73,90.87,90.71,90.82,11689.0,90.73,90.87,90.71,90.82,11689.0
2020-01-15 14:05:00,90.82,90.87,90.79,90.81,14420.0,90.82,90.87,90.79,90.81,14420.0
2020-01-15 14:10:00,90.8,90.9,90.8,90.85,11497.0,90.8,90.9,90.8,90.85,11497.0
2020-01-15 14:15:00,90.85,90.88,90.82,90.83,5530.0,90.85,90.88,90.82,90.83,5530.0
2020-01-15 14:20:00,90.86,90.92,90.82,90.83,12112.0,90.86,90.92,90.82,90.83,12112.0
2020-01-15 14:25:00,90.82,90.91,90.78,90.83,10279.0,90.82,90.91,90.78,90.83,10279.0
2020-01-15 14:30:00,90.83,90.84,90.73,90.78,11507.0,90.83,90.84,90.73,90.78,11507.0
2020-01-15 14:35:00,90.77,90.78,90.71,90.71,5935.0,90.77,90.78,90.71,90.71,5935.0
2020-01-15 14:40:00,90.74,90.74,90.59,90.66,28950.0,90.74,90.74,90.59,90.66,28950.0
2020-01-15 14:45:00,90.65,90.74,90.65,90.71,14987.0,90.65,90.74,90.65,90.71,14987.0
2020-01-15 14:50:00,90.71,90.78,90.69,90.75,32778.0,90.71,90.78,90.69,90.75,32778.0
2020-01-15 14:55:00,90.76,90.76,90.69,90.72,9446.0,90.76,90.76,90.69,90.72,9446.0
2020-01-15 15:00:00,90.72,90.72,90.55,90.56,8505.0,90.72,90.72,90.55,90.56,8505.0
2020-01-15 15:05:00,90.57,90.65,90.57,90.62,45049.0,90.57,90.65,90.57,90.62,45049.0
2020-01-15 15:10:00,90.63,90.67,90.48,90.58,20762.0,90.63,90.67,90.48,90.58,20762.0
2020-01-15 15:15:00,90.58,90.62,90.51,90.54,26689.0,90.58,90.62,90.51,90.54,26689.0
2020-01-15 15:20:00,90.54,90.6,90.52,90.57,16268.0,90.54,90.6,90.52,90.57,16268.0
2020-01-15 15:25:00,90.57,90.63,90.53,90.63,19397.0,90.57,90.63,90.53,90.63,19397.0
2020-01-15 15:30:00,90.63,90.65,90.53,90.55,23963.0,90.63,90.65,90.53,90.55,23963.0
2020-01-15 15:35:00,90.55,90.65,90.55,90.63,21502.0,90.55,90.65,90.55,90.63,21502.0
2020-01-15 15:40:00,90.63,90.7,90.63,90.69,15080.0,90.63,90.7,90.63,90.69,15080.0
2020-01-15 15:45:00,90.68,90.82,90.66,90.72,97012.0,90.68,90.82,90.66,90.72,97012.0
2020-01-15 15:50:00,90.73,90.73,90.56,90.59,72088.0,90.73,90.73,90.56,90.59,72088.0
2020-01-15 15:55:00,90.57,90.76,90.55,90.76,178830.0,90.57,90.76,90.55,90.76,178830.0
2020-01-16 09:30:00,91.17,91.72,91.03,91.64,73330.0,91.17,91.72,91.03,91.64,73330.0
2020-01-16 09:35:00,91.65,91.92,91.6,91.79,25130.0,91.65,91.92,91.6,91.79,25130.0
2020-01-16 09:40:00,91.81,91.88,91.66,91.7,12583.0,91.81,91.88,91.66,91.7,12583.0
2020-01-16 09:45:00,91.66,91.84,91.66,91.77,4666.0,91.66,91.84,91.66,91.77,4666.0
2020-01-16 09:50:00,91.78,91.79,91.46,91.52,22101.0,91.78,91.79,91.46,91.52,22101.0
2020-01-16 09:55:00,91.53,91.57,91.25,91.28,19239.0,91.53,91.57,91.25,91.28,19239.0
2020-01-16 10:00:00,91.35,91.4,91.04,91.07,23591.0,91.35,91.4,91.04,91.07,23591.0
2020-01-16 10:05:00,91.06,91.24,90.95,91.2,28509.0,91.06,91.24,90.95,91.2,28509.0
2020-01-16 10:10:00,91.2,91.32,91.14,91.32,24322.0,91.2,91.32,91.14,91.32,24322.0
2020-01-16 10:15:00,91.31,91.36,91.02,91.06,34051.0,91.31,91.36,91.02,91.06,34051.0
2020-01-16 10:20:00,91.07,91.11,90.87,90.92,33065.0,91.07,91.11,90.87,90.92,33065.0
2020-01-16 10:25:00,90.93,91.02,90.9,90.98,13564.0,90.93,91.02,90.9,90.98,13564.0
2020-01-16 10:30:00,90.99,91.08,90.96,91.08,24150.0,90.99,91.08,90.96,91.08,24150.0
2020-01-16 10:35:00,91.06,91.06,90.94,91.0,19548.0,91.06,91.06,90.94,91.0,19548.0
2020-01-16 10:40:00,91.01,91.01,90.94,91.0,8438.0,91.01,91.01,90.94,91.0,8438.0
2020-01-16 10:45:00,91.01,91.01,90.96,91.0,5657.0,91.01,91.01,90.96,91.0,5657.0
2020-01-16 10:50:00,91.0,91.0,90.94,91.0,9210.0,91.0,91.0,90.94,91.0,9210.0
2020-01-16 10:55:00,91.01,91.01,90.86,90.99,13097.0,91.01,91.01,90.86,90.99,13097.0
2020-01-16 11:00:00,90.98,91.01,90.93,91.0,9399.0,90.98,91.01,90.93,91.0,9399.0
2020-01-16 11:05:00,91.01,91.05,90.96,91.0,9093.0,91.01,91.05,90.96,91.0,9093.0
2020-01-16 11:10:00,90.97,90.97,90.87,90.87,8545.0,90.97,90.97,90.87,90.87,8545.0
2020-01-16 11:15:00,90.91,91.0,90.83,91.0,10519.0,90.91,91.0,90.83,91.0,10519.0
2020-01-16 11:20:00,90.96,91.0,90.94,90.98,8617.0,90.96,91.0,90.94,90.98,8617.0
2020-01-16 11:25:00,90.98,91.0,90.86,90.89,17236.0,90.98,91.0,90.86,90.89,17236.0
2020-01-16 11:30:00,90.9,90.97,90.84,90.9,14730.0,90.9,90.97,90.84,90.9,14730.0
2020-01-16 11:35:00,90.9,91.02,90.87,90.98,15289.0,90.9,91.02,90.87,90.98,15289.0
2020-01-16 11:40:00,90.98,91.05,90.95,90.99,16306.0,90.98,91.05,90.95,90.99,16306.0
2020-01-16 11:45:00,91.0,91.02,90.95,90.96,17554.0,91.0,91.02,90.95,90.96,17554.0
2020-01-16 11:50:00,90.96,91.03,90.95,90.99,12652.0,90.96,91.03,90.95,90.99,12652.0
2020-01-16 11:55:00,90.99,91.0,90.91,90.95,11790.0,90.99,91.0,90.91,90.95,11790.0
2020-01-16 12:00:00,90.95,91.05,90.95,91.0,26707.0,90.95,91.05,90.95,91.0,26707.0
2020-01-16 12:05:00,91.0,91.01,90.94,90.96,8057.0,91.0,91.01,90.94,90.96,8057.0
2020-01-16 12:10:00,90.94,91.0,90.93,90.93,5900.0,90.94,91.0,90.93,90.93,5900.0
2020-01-16 12:15:00,90.93,90.99,90.91,90.98,7396.0,90.93,90.99,90.91,90.98,7396.0
2020-01-16 12:20:00,90.98,91.01,90.96,91.01,12182.0,90.98,91.01,90.96,91.01,12182.0
2020-01-16 12:25:00,90.99,91.02,90.93,90.99,11305.0,90.99,91.02,90.93,90.99,11305.0
2020-01-16 12:30:00,90.98,91.02,90.96,91.0,11331.0,90.98,91.02,90.96,91.0,11331.0
2020-01-16 12:35:00,91.01,91.03,90.98,90.99,8513.0,91.01,91.03,90.98,90.99,8513.0
2020-01-16 12:40:00,90.99,91.01,90.92,90.96,28484.0,90.99,91.01,90.92,90.96,28484.0
2020-01-16 12:45:00,90.97,91.02,90.94,91.0,21540.0,90.97,91.02,90.94,91.0,21540.0
2020-01-16 12:50:00,91.0,91.19,90.99,91.15,35676.0,91.0,91.19,90.99,91.15,35676.0
2020-01-16 12:55:00,91.17,91.19,91.07,91.07,11462.0,91.17,91.19,91.07,91.07,11462.0
2020-01-16 13:00:00,91.05,91.08,91.02,91.05,3625.0,91.05,91.08,91.02,91.05,3625.0
2020-01-16 13:05:00,91.07,91.07,90.94,91.06,18267.0,91.07,91.07,90.94,91.06,18267.0
2020-01-16 13:10:00,91.08,91.21,91.07,91.17,9422.0,91.08,91.21,91.07,91.17,9422.0
2020-01-16 13:15:00,91.19,91.24,91.16,91.21,5347.0,91.19,91.24,91.16,91.21,5347.0
2020-01-16 13:20:00,91.21,91.33,91.16,91.29,65448.0,91.21,91.33,91.16,91.29,65448.0
2020-01-16 13:25:00,91.28,91.32,91.25,91.28,24752.0,91.28,91.32,91.25,91.28,24752.0
2020-01-16 13:30:00,91.27,91.29,91.19,91.26,18344.0,91.27,91.29,91.19,91.26,18344.0
2020-01-16 13:35:00,91.26,91.3,91.12,91.13,19138.0,91.26,91.3,91.12,91.13,19138.0
2020-01-16 13:40:00,91.12,91.17,91.1,91.13,7978.0,91.12,91.17,91.1,91.13,7978.0
2020-01-16 13:45:00,91.12,91.26,91.11,91.24,7634.0,91.12,91.26,91.11,91.24,7634.0
2020-01-16 13:50:00,91.25,91.25,91.2,91.2,21114.0,91.25,91.25,91.2,91.2,21114.0
2020-01-16 13:55:00,91.2,91.21,91.14,91.14,19510.0,91.2,91.21,91.14,91.14,19510.0
2020-01-16 14:00:00,91.16,91.2,91.14,91.18,5989.0,91.16,91.2,91.14,91.18,5989.0
2020-01-16 14:05:00,91.19,91.2,91.14,91.16,13263.0,91.19,91.2,91.14,91.16,13263.0
2020-01-16 14:10:00,91.15,91.16,91.1,91.16,10664.0,91.15,91.16,91.1,91.16,10664.0
2020-01-16 14:15:00,91.19,91.22,91.11,91.14,4519.0,91.19,91.22,91.11,91.14,4519.0
2020-01-16 14:20:00,91.14,91.14,91.06,91.08,7544.0,91.14,91.14,91.06,91.08,7544.0
2020-01-16 14:25:00,91.07,91.1,91.01,91.02,4732.0,91.07,91.1,91.01,91.02,4732.0
2020-01-16 14:30:00,91.03,91.06,90.95,90.95,21041.0,91.03,91.06,90.95,90.95,21041.0
2020-01-16 14:35:00,90.96,91.06,90.96,91.0,5186.0,90.96,91.06,90.96,91.0,5186.0
2020-01-16 14:40:00,91.0,91.04,90.98,91.02,6320.0,91.0,91.04,90.98,91.02,6320.0
2020-01-16 14:45:00,91.02,91.03,90.96,90.98,5798.0,91.02,91.03,90.96,90.98,5798.0
2020-01-16 14:50:00,90.98,91.05,90.97,91.04,10142.0,90.98,91.05,90.97,91.04,10142.0
2020-01-16 14:55:00,91.03,91.03,90.91,90.95,5795.0,91.03,91.03,90.91,90.95,5795.0
2020-01-16 15:00:00,90.91,91.02,90.89,91.01,24759.0,90.91,91.02,90.89,91.01,24759.0
2020-01-16 15:05:00,91.02,91.04,90.91,90.94,10640.0,91.02,91.04,90.91,90.94,10640.0
2020-01-16 15:10:00,90.95,91.02,90.93,91.02,10890.0,90.95,91.02,90.93,91.02,10890.0
2020-01-16 15:15:00,91.04,91.05,90.91,90.98,11267.0,91.04,91.05,90.91,90.98,11267.0
2020-01-16 15:20:00,90.98,90.98,90.92,90.92,18563.0,90.98,90.98,90.92,90.92,18563.0
2020-01-16 15:25:00,90.91,90.93,90.86,90.88,8919.0,90.91,90.93,90.86,90.88,8919.0
2020-01-16 15:30:00,90.89,90.99,90.89,90.99,26828.0,90.89,90.99,90.89,90.99,26828.0
2020-01-16 15:35:00,90.99,91.03,90.97,90.99,31079.0,90.99,91.03,90.97,90.99,31079.0
2020-01-16 15:40:00,90.98,91.0,90.94,91.0,21615.0,90.98,91.0,90.94,91.0,21615.0
2020-01-16 15:45:00,91.0,91.03,90.94,90.98,51518.0,91.0,91.03,90.94,90.98,51518.0
2020-01-16 15:50:00,91.0,91.07,90.97,91.06,62100.0,91.0,91.07,90.97,91.06,62100.0
2020-01-16 15:55:00,91.06,91.12,90.97,91.08,117651.0,91.06,91.12,90.97,91.08,117651.0
2020-01-17 09:30:00,91.09,91.32,91.0,91.32,124263.0,91.09,91.32,91.0,91.32,124263.0
2020-01-17 09:35:00,91.3,91.39,90.89,90.93,31505.0,91.3,91.39,90.89,90.93,31505.0
2020-01-17 09:40:00,90.87,91.27,90.87,91.07,43201.0,90.87,91.27,90.87,91.07,43201.0
2020-01-17 09:45:00,91.08,91.17,90.94,91.05,15760.0,91.08,91.17,90.94,91.05,15760.0
2020-01-17 09:50:00,91.06,91.23,91.06,91.18,10512.0,91.06,91.23,91.06,91.18,10512.0
2020-01-17 09:55:00,91.17,91.31,91.1,91.31,13267.0,91.17,91.31,91.1,91.31,13267.0
2020-01-17 10:00:00,91.3,91.34,91.19,91.26,13506.0,91.3,91.34,91.19,91.26,13506.0
2020-01-17 10:05:00,91.26,91.32,91.23,91.25,10348.0,91.26,91.32,91.23,91.25,10348.0
2020-01-17 10:10:00,91.26,91.33,91.23,91.23,9654.0,91.26,91.33,91.23,91.23,9654.0
2020-01-17 10:15:00,91.27,91.35,91.27,91.3,11692.0,91.27,91.35,91.27,91.3,11692.0
2020-01-17 10:20:00,91.3,91.34,91.23,91.33,11135.0,91.3,91.34,91.23,91.33,11135.0
2020-01-17 10:25:00,91.34,91.41,91.29,91.35,13846.0,91.34,91.41,91.29,91.35,13846.0
2020-01-17 10:30:00,91.35,91.58,91.32,91.58,7065.0,91.35,91.58,91.32,91.58,7065.0
2020-01-17 10:35:00,91.59,91.6,91.53,91.59,7553.0,91.59,91.6,91.53,91.59,7553.0
2020-01-17 10:40:00,91.57,91.57,91.45,91.46,8233.0,91.57,91.57,91.45,91.46,8233.0
2020-01-17 10:45:00,91.48,91.6,91.46,91.49,9241.0,91.48,91.6,91.46,91.49,9241.0
2020-01-17 10:50:00,91.5,91.5,91.38,91.44,10914.0,91.5,91.5,91.38,91.44,10914.0
2020-01-17 10:55:00,91.44,91.47,91.34,91.46,25729.0,91.44,91.47,91.34,91.46,25729.0
2020-01-17 11:00:00,91.48,91.64,91.48,91.59,7303.0,91.48,91.64,91.48,91.59,7303.0
2020-01-17 11:05:00,91.6,91.61,91.44,91.45,17943.0,91.6,91.61,91.44,91.45,17943.0
2020-01-17 11:10:00,91.42,91.42,91.29,91.33,7231.0,91.42,91.42,91.29,91.33,7231.0
2020-01-17 11:15:00,91.31,91.32,91.19,91.23,44491.0,91.31,91.32,91.19,91.23,44491.0
2020-01-17 11:20:00,91.25,91.29,91.17,91.18,10534.0,91.25,91.29,91.17,91.18,10534.0
2020-01-17 11:25:00,91.2,91.25,91.18,91.23,8223.0,91.2,91.25,91.18,91.23,8223.0
2020-01-17 11:30:00,91.21,91.28,91.21,91.23,7856.0,91.21,91.28,91.21,91.23,7856.0
2020-01-17 11:35:00,91.21,91.27,91.14,91.23,19546.0,91.21,91.27,91.14,91.23,19546.0
2020-01-17 11:40:00,91.25,91.26,91.09,91.17,14217.0,91.25,91.26,91.09,91.17,14217.0
2020-01-17 11:45:00,91.15,91.16,91.1,91.13,5043.0,91.15,91.16,91.1,91.13,5043.0
2020-01-17 11:50:00,91.16,91.19,91.0,91.03,54995.0,91.16,91.19,91.0,91.03,54995.0
2020-01-17 11:55:00,91.02,91.2,90.98,91.19,85801.0,91.02,91.2,90.98,91.19,85801.0
2020-01-17 12:00:00,91.16,91.27,91.14,91.27,5270.0,91.16,91.27,91.14,91.27,5270.0
2020-01-17 12:05:00,91.27,91.45,91.27,91.41,8276.0,91.27,91.45,91.27,91.41,8276.0
2020-01-17 12:10:00,91.42,91.48,91.4,91.45,13117.0,91.42,91.48,91.4,91.45,13117.0
2020-01-17 12:15:00,91.47,91.53,91.42,91.45,8100.0,91.47,91.53,91.42,91.45,8100.0
2020-01-17 12:20:00,91.46,91.54,91.43,91.54,18122.0,91.46,91.54,91.43,91.54,18122.0
2020-01-17 12:25:00,91.51,91.59,91.51,91.54,5844.0,91.51,91.59,91.51,91.54,5844.0
2020-01-17 12:30:00,91.52,91.58,91.51,91.52,6806.0,91.52,91.58,91.51,91.52,6806.0
2020-01-17 12:35:00,91.54,91.63,91.5,91.61,6864.0,91.54,91.63,91.5,91.61,6864.0
2020-01-17 12:40:00,91.63,91.66,91.54,91.62,21213.0,91.63,91.66,91.54,91.62,21213.0
2020-01-17 12:45:00,91.62,91.67,91.61,91.63,4800.0,91.62,91.67,91.61,91.63,4800.0
2020-01-17 12:50:00,91.66,91.66,91.62,91.64,13171.0,91.66,91.66,91.62,91.64,13171.0
2020-01-17 12:55:00,91.63,91.64,91.6,91.62,2940.0,91.63,91.64,91.6,91.62,2940.0
2020-01-17 13:00:00,91.6,91.62,91.55,91.6,11673.0,91.6,91.62,91.55,91.6,11673.0
2020-01-17 13:05:00,91.62,91.72,91.62,91.7,10074.0,91.62,91.72,91.62,91.7,10074.0
2020-01-17 13:10:00,91.71,91.73,91.66,91.66,9061.0,91.71,91.73,91.66,91.66,9061.0
2020-01-17 13:15:00,91.65,91.67,91.6,91.63,5736.0,91.65,91.67,91.6,91.63,5736.0
2020-01-17 13:20:00,91.63,91.65,91.61,91.65,7336.0,91.63,91.65,91.61,91.65,7336.0
2020-01-17 13:25:00,91.65,91.66,91.53,91.64,25767.0,91.65,91.66,91.53,91.64,25767.0
2020-01-17 13:30:00,91.64,91.64,91.52,91.55,20264.0,91.64,91.64,91.52,91.55,20264.0
2020-01-17 13:35:00,91.53,91.53,91.27,91.27,37786.0,91.53,91.53,91.27,91.27,37786.0
2020-01-17 13:40:00,91.25,91.29,91.24,91.28,9237.0,91.25,91.29,91.24,91.28,9237.0
2020-01-17 13:45:00,91.27,91.42,91.2,91.36,31482.0,91.27,91.42,91.2,91.36,31482.0
2020-01-17 13:50:00,91.35,91.44,91.34,91.4,22727.0,91.35,91.44,91.34,91.4,22727.0
2020-01-17 13:55:00,91.39,91.52,91.39,91.49,16991.0,91.39,91.52,91.39,91.49,16991.0
2020-01-17 14:00:00,91.48,91.52,91.42,91.43,9668.0,91.48,91.52,91.42,91.43,9668.0
2020-01-17 14:05:00,91.42,91.42,91.37,91.38,8033.0,91.42,91.42,91.37,91.38,8033.0
2020-01-17 14:10:00,91.39,91.4,91.31,91.33,13514.0,91.39,91.4,91.31,91.33,13514.0
2020-01-17 14:15:00,91.33,91.47,91.33,91.42,7529.0,91.33,91.47,91.33,91.42,7529.0
2020-01-17 14:20:00,91.43,91.5,91.43,91.47,6318.0,91.43,91.5,91.43,91.47,6318.0
2020-01-17 14:25:00,91.46,91.57,91.45,91.49,14596.0,91.46,91.57,91.45,91.49,14596.0
2020-01-17 14:30:00,91.48,91.5,91.44,91.46,4015.0,91.48,91.5,91.44,91.46,4015.0
2020-01-17 14:35:00,91.46,91.55,91.45,91.54,7553.0,91.46,91.55,91.45,91.54,7553.0
2020-01-17 14:40:00,91.52,91.53,91.48,91.5,6520.0,91.52,91.53,91.48,91.5,6520.0
2020-01-17 14:45:00,91.5,91.53,91.48,91.48,8804.0,91.5,91.53,91.48,91.48,8804.0
2020-01-17 14:50:00,91.48,91.54,91.48,91.52,7105.0,91.48,91.54,91.48,91.52,7105.0
2020-01-17 14:55:00,91.53,91.62,91.5,91.59,9687.0,91.53,91.62,91.5,91.59,9687.0
2020-01-17 15:00:00,91.58,91.64,91.55,91.64,14859.0,91.58,91.64,91.55,91.64,14859.0
2020-01-17 15:05:00,91.63,91.65,91.51,91.56,18243.0,91.63,91.65,91.51,91.56,18243.0
2020-01-17 15:10:00,91.56,91.6,91.49,91.6,18070.0,91.56,91.6,91.49,91.6,18070.0
2020-01-17 15:15:00,91.6,91.62,91.56,91.62,11422.0,91.6,91.62,91.56,91.62,11422.0
2020-01-17 15:20:00,91.62,91.64,91.56,91.58,15555.0,91.62,91.64,91.56,91.58,15555.0
2020-01-17 15:25:00,91.58,91.73,91.57,91.68,29965.0,91.58,91.73,91.57,91.68,29965.0
2020-01-17 15:30:00,91.67,91.71,91.61,91.62,34682.0,91.67,91.71,91.61,91.62,34682.0
2020-01-17 15:35:00,91.61,91.64,91.59,91.6,28512.0,91.61,91.64,91.59,91.6,28512.0
2020-01-17 15:40:00,91.61,91.61,91.49,91.53,50077.0,91.61,91.61,91.49,91.53,50077.0
2020-01-17 15:45:00,91.53,91.55,91.48,91.52,65527.0,91.53,91.55,91.48,91.52,65527.0
2020-01-17 15:50:00,91.52,91.54,91.48,91.48,57237.0,91.52,91.54,91.48,91.48,57237.0
2020-01-17 15:55:00,91.49,91.59,91.48,91.52,152695.0,91.49,91.59,91.48,91.52,152695.0
2020-01-21 09:30:00,91.24,91.36,91.14,91.34,46913.0,91.24,91.36,91.14,91.34,46913.0
2020-01-21 09:35:00,91.31,91.55,91.27,91.27,45368.0,91.31,91.55,91.27,91.27,45368.0
2020-01-21 09:40:00,91.3,91.3,90.81,90.96,52425.0,91.3,91.3,90.81,90.96,52425.0
2020-01-21 09:45:00,90.96,91.0,90.75,90.78,16282.0,90.96,91.0,90.75,90.78,16282.0
2020-01-21 09:50:00,90.74,90.76,90.51,90.64,19041.0,90.74,90.76,90.51,90.64,19041.0
2020-01-21 09:55:00,90.66,90.71,90.52,90.52,23022.0,90.66,90.71,90.52,90.52,23022.0
2020-01-21 10:00:00,90.54,90.61,90.42,90.48,45632.0,90.54,90.61,90.42,90.48,45632.0
2020-01-21 10:05:00,90.47,90.47,90.28,90.42,23006.0,90.47,90.47,90.28,90.42,23006.0
2020-01-21 10:10:00,90.39,90.39,90.26,90.31,28465.0,90.39,90.39,90.26,90.31,28465.0
2020-01-21 10:15:00,90.29,90.4,90.25,90.35,99193.0,90.29,90.4,90.25,90.35,99193.0
2020-01-21 10:20:00,90.37,90.4,90.28,90.34,52274.0,90.37,90.4,90.28,90.34,52274.0
2020-01-21 10:25:00,90.33,90.38,90.3,90.34,25118.0,90.33,90.38,90.3,90.34,25118.0
2020-01-21 10:30:00,90.35,90.54,90.34,90.4,65276.0,90.35,90.54,90.34,90.4,65276.0
2020-01-21 10:35:00,90.39,90.51,90.3,90.32,15525.0,90.39,90.51,90.3,90.32,15525.0
2020-01-21 10:40:00,90.35,90.38,90.3,90.32,19352.0,90.35,90.38,90.3,90.32,19352.0
2020-01-21 10:45:00,90.34,90.35,90.22,90.25,32021.0,90.34,90.35,90.22,90.25,32021.0
2020-01-21 10:50:00,90.25,90.26,90.15,90.25,80948.0,90.25,90.26,90.15,90.25,80948.0
2020-01-21 10:55:00,90.25,90.3,90.23,90.25,43808.0,90.25,90.3,90.23,90.25,43808.0
2020-01-21 11:00:00,90.27,90.42,90.21,90.31,194792.0,90.27,90.42,90.21,90.31,194792.0
2020-01-21 11:05:00,90.31,90.35,90.3,90.35,171394.0,90.31,90.35,90.3,90.35,171394.0
2020-01-21 11:10:00,90.35,90.45,90.34,90.45,205359.0,90.35,90.45,90.34,90.45,205359.0
2020-01-21 11:15:00,90.45,90.55,90.44,90.54,60639.0,90.45,90.55,90.44,90.54,60639.0
2020-01-21 11:20:00,90.54,90.54,90.48,90.49,36682.0,90.54,90.54,90.48,90.49,36682.0
2020-01-21 11:25:00,90.5,90.59,90.46,90.51,132304.0,90.5,90.59,90.46,90.51,132304.0
2020-01-21 11:30:00,90.51,90.6,90.49,90.58,52223.0,90.51,90.6,90.49,90.58,52223.0
2020-01-21 11:35:00,90.58,90.6,90.49,90.59,85466.0,90.58,90.6,90.49,90.59,85466.0
2020-01-21 11:40:00,90.62,90.71,90.62,90.69,53301.0,90.62,90.71,90.62,90.69,53301.0
2020-01-21 11:45:00,90.69,90.75,90.66,90.75,32054.0,90.69,90.75,90.66,90.75,32054.0
2020-01-21 11:50:00,90.75,90.75,90.71,90.75,27839.0,90.75,90.75,90.71,90.75,27839.0
2020-01-21 11:55:00,90.75,90.85,90.68,90.84,89667.0,90.75,90.85,90.68,90.84,89667.0
2020-01-21 12:00:00,90.84,90.84,90.63,90.72,29554.0,90.84,90.84,90.63,90.72,29554.0
2020-01-21 12:05:00,90.75,90.75,90.71,90.72,15792.0,90.75,90.75,90.71,90.72,15792.0
2020-01-21 12:10:00,90.72,90.74,90.67,90.7,15188.0,90.72,90.74,90.67,90.7,15188.0
2020-01-21 12:15:00,90.69,90.74,90.66,90.72,38219.0,90.69,90.74,90.66,90.72,38219.0
2020-01-21 12:20:00,90.73,90.75,90.72,90.75,50296.0,90.73,90.75,90.72,90.75,50296.0
2020-01-21 12:25:00,90.74,90.75,90.63,90.67,36645.0,90.74,90.75,90.63,90.67,36645.0
2020-01-21 12:30:00,90.67,90.75,90.65,90.71,17735.0,90.67,90.75,90.65,90.71,17735.0
2020-01-21 12:35:00,90.71,90.8,90.7,90.79,42876.0,90.71,90.8,90.7,90.79,42876.0
2020-01-21 12:40:00,90.79,90.79,90.73,90.76,8480.0,90.79,90.79,90.73,90.76,8480.0
2020-01-21 12:45:00,90.75,90.79,90.71,90.77,21538.0,90.75,90.79,90.71,90.77,21538.0
2020-01-21 12:50:00,90.79,90.8,90.75,90.78,29958.0,90.79,90.8,90.75,90.78,29958.0
2020-01-21 12:55:00,90.78,90.8,90.76,90.79,19522.0,90.78,90.8,90.76,90.79,19522.0
2020-01-21 13:00:00,90.8,90.8,90.79,90.8,23161.0,90.8,90.8,90.79,90.8,23161.0
2020-01-21 13:05:00,90.8,90.8,90.79,90.8,13621.0,90.8,90.8,90.79,90.8,13621.0
2020-01-21 13:10:00,90.8,90.85,90.78,90.84,35623.0,90.8,90.85,90.78,90.84,35623.0
2020-01-21 13:15:00,90.85,90.85,90.75,90.79,31379.0,90.85,90.85,90.75,90.79,31379.0
2020-01-21 13:20:00,90.77,90.78,90.67,90.75,32314.0,90.77,90.78,90.67,90.75,32314.0
2020-01-21 13:25:00,90.75,90.75,90.67,90.69,18843.0,90.75,90.75,90.67,90.69,18843.0
2020-01-21 13:30:00,90.69,90.72,90.66,90.7,18055.0,90.69,90.72,90.66,90.7,18055.0
2020-01-21 13:35:00,90.69,90.69,90.51,90.52,15800.0,90.69,90.69,90.51,90.52,15800.0
2020-01-21 13:40:00,90.51,90.52,90.47,90.5,12140.0,90.51,90.52,90.47,90.5,12140.0
2020-01-21 13:45:00,90.51,90.55,90.45,90.47,6725.0,90.51,90.55,90.45,90.47,6725.0
2020-01-21 13:50:00,90.47,90.54,90.41,90.45,8915.0,90.47,90.54,90.41,90.45,8915.0
2020-01-21 13:55:00,90.47,90.5,90.42,90.45,7887.0,90.47,90.5,90.42,90.45,7887.0
2020-01-21 14:00:00,90.42,90.53,90.42,90.48,13980.0,90.42,90.53,90.42,90.48,13980.0
2020-01-21 14:05:00,90.46,90.49,90.44,90.47,3800.0,90.46,90.49,90.44,90.47,3800.0
2020-01-21 14:10:00,90.47,90.5,90.44,90.49,11895.0,90.47,90.5,90.44,90.49,11895.0
2020-01-21 14:15:00,90.49,90.5,90.48,90.49,26996.0,90.49,90.5,90.48,90.49,26996.0
2020-01-21 14:20:00,90.49,90.5,90.37,90.37,10900.0,90.49,90.5,90.37,90.37,10900.0
2020-01-21 14:25:00,90.37,90.38,90.28,90.34,225603.0,90.37,90.38,90.28,90.34,225603.0
2020-01-21 14:30:00,90.34,90.4,90.33,90.34,24976.0,90.34,90.4,90.33,90.34,24976.0
2020-01-21 14:35:00,90.34,90.4,90.33,90.39,25823.0,90.34,90.4,90.33,90.39,25823.0
2020-01-21 14:40:00,90.38,90.45,90.35,90.45,40341.0,90.38,90.45,90.35,90.45,40341.0
2020-01-21 14:45:00,90.44,90.44,90.29,90.29,27158.0,90.44,90.44,90.29,90.29,27158.0
2020-01-21 14:50:00,90.3,90.3,90.25,90.28,8332.0,90.3,90.3,90.25,90.28,8332.0
2020-01-21 14:55:00,90.29,90.43,90.29,90.4,6096.0,90.29,90.43,90.29,90.4,6096.0
2020-01-21 15:00:00,90.41,90.44,90.33,90.35,28543.0,90.41,90.44,90.33,90.35,28543.0
2020-01-21 15:05:00,90.34,90.4,90.3,90.31,19451.0,90.34,90.4,90.3,90.31,19451.0
2020-01-21 15:10:00,90.31,90.34,90.26,90.3,21306.0,90.31,90.34,90.26,90.3,21306.0
2020-01-21 15:15:00,90.29,90.4,90.28,90.32,21118.0,90.29,90.4,90.28,90.32,21118.0
2020-01-21 15:20:00,90.35,90.39,90.32,90.34,31638.0,90.35,90.39,90.32,90.34,31638.0
2020-01-21 15:25:00,90.33,90.35,90.31,90.35,34976.0,90.33,90.35,90.31,90.35,34976.0
2020-01-21 15:30:00,90.34,90.44,90.31,90.39,88092.0,90.34,90.44,90.31,90.39,88092.0
2020-01-21 15:35:00,90.39,90.4,90.31,90.34,98039.0,90.39,90.4,90.31,90.34,98039.0
2020-01-21 15:40:00,90.34,90.36,90.31,90.35,32906.0,90.34,90.36,90.31,90.35,32906.0
2020-01-21 15:45:00,90.34,90.35,90.22,90.22,46420.0,90.34,90.35,90.22,90.22,46420.0
2020-01-21 15:50:00,90.22,90.26,89.92,89.97,259244.0,90.22,90.26,89.92,89.97,259244.0
2020-01-21 15:55:00,89.95,90.01,89.45,89.45,1202640.0,89.95,90.01,89.45,89.45,1202640.0
2020-01-22 09:30:00,89.96,90.3,89.9,90.29,53924.0,89.96,90.3,89.9,90.29,53924.0
2020-01-22 09:35:00,90.25,90.66,90.23,90.65,39325.0,90.25,90.66,90.23,90.65,39325.0
2020-01-22 09:40:00,90.68,90.74,90.49,90.62,41004.0,90.68,90.74,90.49,90.62,41004.0
2020-01-22 09:45:00,90.64,90.75,90.53,90.62,19651.0,90.64,90.75,90.53,90.62,19651.0
2020-01-22 09:50:00,90.62,90.7,90.51,90.57,57230.0,90.62,90.7,90.51,90.57,57230.0
2020-01-22 09:55:00,90.54,90.72,90.54,90.63,29419.0,90.54,90.72,90.54,90.63,29419.0
2020-01-22 10:00:00,90.62,90.67,90.55,90.65,12046.0,90.62,90.67,90.55,90.65,12046.0
2020-01-22 10:05:00,90.64,90.72,90.55,90.63,39970.0,90.64,90.72,90.55,90.63,39970.0
2020-01-22 10:10:00,90.66,90.75,90.52,90.53,20473.0,90.66,90.75,90.52,90.53,20473.0
2020-01-22 10:15:00,90.54,90.6,90.35,90.35,19702.0,90.54,90.6,90.35,90.35,19702.0
2020-01-22 10:20:00,90.35,90.48,90.35,90.42,12878.0,90.35,90.48,90.35,90.42,12878.0
2020-01-22 10:25:00,90.41,90.49,90.39,90.39,10958.0,90.41,90.49,90.39,90.39,10958.0
2020-01-22 10:30:00,90.38,90.43,90.31,90.37,11085.0,90.38,90.43,90.31,90.37,11085.0
2020-01-22 10:35:00,90.38,90.38,90.2,90.23,17338.0,90.38,90.38,90.2,90.23,17338.0
2020-01-22 10:40:00,90.21,90.22,89.99,90.01,46429.0,90.21,90.22,89.99,90.01,46429.0
2020-01-22 10:45:00,90.02,90.14,90.01,90.07,14625.0,90.02,90.14,90.01,90.07,14625.0
2020-01-22 10:50:00,90.06,90.12,90.03,90.03,14156.0,90.06,90.12,90.03,90.03,14156.0
2020-01-22 10:55:00,90.04,90.1,90.03,90.03,41789.0,90.04,90.1,90.03,90.03,41789.0
2020-01-22 11:00:00,90.05,90.05,89.93,89.98,138846.0,90.05,90.05,89.93,89.98,138846.0
2020-01-22 11:05:00,89.98,90.12,89.98,90.1,17126.0,89.98,90.12,89.98,90.1,17126.0
2020-01-22 11:10:00,90.1,90.2,90.02,90.05,17553.0,90.1,90.2,90.02,90.05,17553.0
2020-01-22 11:15:00,90.04,90.06,89.88,89.92,40693.0,90.04,90.06,89.88,89.92,40693.0
2020-01-22 11:20:00,89.92,90.01,89.87,89.95,65208.0,89.92,90.01,89.87,89.95,65208.0
2020-01-22 11:25:00,89.93,90.03,89.89,89.93,20694.0,89.93,90.03,89.89,89.93,20694.0
2020-01-22 11:30:00,89.93,90.0,89.89,89.89,40100.0,89.93,90.0,89.89,89.89,40100.0
2020-01-22 11:35:00,89.9,89.95,89.84,89.84,49905.0,89.9,89.95,89.84,89.84,49905.0
2020-01-22 11:40:00,89.84,89.84,89.75,89.82,18486.0,89.84,89.84,89.75,89.82,18486.0
2020-01-22 11:45:00,89.82,89.89,89.78,89.86,28691.0,89.82,89.89,89.78,89.86,28691.0
2020-01-22 11:50:00,89.85,89.91,89.81,89.82,31093.0,89.85,89.91,89.81,89.82,31093.0
2020-01-22 11:55:00,89.81,89.84,89.69,89.84,33121.0,89.81,89.84,89.69,89.84,33121.0
2020-01-22 12:00:00,89.84,90.02,89.8,89.8,56443.0,89.84,90.02,89.8,89.8,56443.0
2020-01-22 12:05:00,89.79,89.96,89.76,89.9,58416.0,89.79,89.96,89.76,89.9,58416.0
2020-01-22 12:10:00,89.9,90.3,89.9,90.17,99456.0,89.9,90.3,89.9,90.17,99456.0
2020-01-22 12:15:00,90.19,90.29,90.13,90.13,29652.0,90.19,90.29,90.13,90.13,29652.0
2020-01-22 12:20:00,90.15,90.15,89.97,89.99,16336.0,90.15,90.15,89.97,89.99,16336.0
2020-01-22 12:25:00,89.99,90.27,89.97,90.27,27033.0,89.99,90.27,89.97,90.27,27033.0
2020-01-22 12:30:00,90.24,90.32,90.18,90.18,9059.0,90.24,90.32,90.18,90.18,9059.0
2020-01-22 12:35:00,90.19,90.3,90.17,90.3,10371.0,90.19,90.3,90.17,90.3,10371.0
2020-01-22 12:40:00,90.31,90.31,90.2,90.22,10668.0,90.31,90.31,90.2,90.22,10668.0
2020-01-22 12:45:00,90.22,90.25,90.16,90.2,12277.0,90.22,90.25,90.16,90.2,12277.0
2020-01-22 12:50:00,90.19,90.24,90.18,90.21,9271.0,90.19,90.24,90.18,90.21,9271.0
2020-01-22 12:55:00,90.2,90.25,90.07,90.09,16726.0,90.2,90.25,90.07,90.09,16726.0
2020-01-22 13:00:00,90.09,90.11,90.03,90.04,11058.0,90.09,90.11,90.03,90.04,11058.0
2020-01-22 13:05:00,90.05,90.05,89.96,89.98,35668.0,90.05,90.05,89.96,89.98,35668.0
2020-01-22 13:10:00,89.96,90.04,89.94,89.97,10223.0,89.96,90.04,89.94,89.97,10223.0
2020-01-22 13:15:00,89.99,90.02,89.94,89.97,13222.0,89.99,90.02,89.94,89.97,13222.0
2020-01-22 13:20:00,89.98,90.05,89.94,89.98,21369.0,89.98,90.05,89.94,89.98,21369.0
2020-01-22 13:25:00,89.99,90.17,89.99,90.11,42361.0,89.99,90.17,89.99,90.11,42361.0
2020-01-22 13:30:00,90.11,90.14,90.05,90.13,11712.0,90.11,90.14,90.05,90.13,11712.0
2020-01-22 13:35:00,90.15,90.22,89.99,90.02,32065.0,90.15,90.22,89.99,90.02,32065.0
2020-01-22 13:40:00,90.02,90.12,89.97,90.09,28308.0,90.02,90.12,89.97,90.09,28308.0
2020-01-22 13:45:00,90.07,90.2,90.07,90.13,7363.0,90.07,90.2,90.07,90.13,7363.0
2020-01-22 13:50:00,90.14,90.15,89.97,89.99,17379.0,90.14,90.15,89.97,89.99,17379.0
2020-01-22 13:55:00,89.99,90.04,89.95,89.98,5063.0,89.99,90.04,89.95,89.98,5063.0
2020-01-22 14:00:00,89.98,90.02,89.97,90.01,5698.0,89.98,90.02,89.97,90.01,5698.0
2020-01-22 14:05:00,90.0,90.05,89.98,90.0,5113.0,90.0,90.05,89.98,90.0,5113.0
2020-01-22 14:10:00,89.99,90.02,89.93,89.99,8600.0,89.99,90.02,89.93,89.99,8600.0
2020-01-22 14:15:00,89.98,90.02,89.91,89.95,8742.0,89.98,90.02,89.91,89.95,8742.0
2020-01-22 14:20:00,89.95,89.97,89.89,89.97,11928.0,89.95,89.97,89.89,89.97,11928.0
2020-01-22 14:25:00,89.94,90.0,89.92,89.98,24169.0,89.94,90.0,89.92,89.98,24169.0
2020-01-22 14:30:00,89.96,89.96,89.82,89.9,15231.0,89.96,89.96,89.82,89.9,15231.0
2020-01-22 14:35:00,89.91,89.96,89.88,89.96,8308.0,89.91,89.96,89.88,89.96,8308.0
2020-01-22 14:40:00,89.95,89.97,89.92,89.94,6824.0,89.95,89.97,89.92,89.94,6824.0
2020-01-22 14:45:00,89.92,89.94,89.91,89.94,15065.0,89.92,89.94,89.91,89.94,15065.0
2020-01-22 14:50:00,89.94,89.94,89.85,89.9,32046.0,89.94,89.94,89.85,89.9,32046.0
2020-01-22 14:55:00,89.9,89.91,89.76,89.81,22209.0,89.9,89.91,89.76,89.81,22209.0
2020-01-22 15:00:00,89.8,89.82,89.76,89.78,10104.0,89.8,89.82,89.76,89.78,10104.0
2020-01-22 15:05:00,89.77,89.84,89.76,89.81,14188.0,89.77,89.84,89.76,89.81,14188.0
2020-01-22 15:10:00,89.81,89.91,89.8,89.85,15345.0,89.81,89.91,89.8,89.85,15345.0
2020-01-22 15:15:00,89.85,90.01,89.79,89.88,63207.0,89.85,90.01,89.79,89.88,63207.0
2020-01-22 15:20:00,89.89,89.89,89.81,89.84,16945.0,89.89,89.89,89.81,89.84,16945.0
2020-01-22 15:25:00,89.83,89.95,89.81,89.94,14402.0,89.83,89.95,89.81,89.94,14402.0
2020-01-22 15:30:00,89.93,89.95,89.82,89.83,28197.0,89.93,89.95,89.82,89.83,28197.0
2020-01-22 15:35:00,89.84,89.85,89.7,89.75,29663.0,89.84,89.85,89.7,89.75,29663.0
2020-01-22 15:40:00,89.75,89.8,89.7,89.7,32506.0,89.75,89.8,89.7,89.7,32506.0
2020-01-22 15:45:00,89.7,89.88,89.69,89.85,62492.0,89.7,89.88,89.69,89.85,62492.0
2020-01-22 15:50:00,89.87,90.0,89.8,89.97,190080.0,89.87,90.0,89.8,89.97,190080.0
2020-01-22 15:55:00,89.97,89.99,89.85,89.87,188431.0,89.97,89.99,89.85,89.87,188431.0
2020-01-23 09:30:00,89.16,89.45,88.87,89.04,100830.0,89.16,89.45,88.87,89.04,100830.0
2020-01-23 09:35:00,89.02,89.02,88.65,88.88,58243.0,89.02,89.02,88.65,88.88,58243.0
2020-01-23 09:40:00,88.9,89.0,88.72,88.74,55339.0,88.9,89.0,88.72,88.74,55339.0
2020-01-23 09:45:00,88.75,88.92,88.69,88.87,16819.0,88.75,88.92,88.69,88.87,16819.0
2020-01-23 09:50:00,88.9,89.11,88.9,89.1,41238.0,88.9,89.11,88.9,89.1,41238.0
2020-01-23 09:55:00,89.11,89.14,88.92,88.95,21821.0,89.11,89.14,88.92,88.95,21821.0
2020-01-23 10:00:00,88.97,89.05,88.92,89.02,43705.0,88.97,89.05,88.92,89.02,43705.0
2020-01-23 10:05:00,89.0,89.21,88.97,89.07,60851.0,89.0,89.21,88.97,89.07,60851.0
2020-01-23 10:10:00,89.09,89.15,89.01,89.01,27440.0,89.09,89.15,89.01,89.01,27440.0
2020-01-23 10:15:00,89.06,89.22,89.01,89.22,24922.0,89.06,89.22,89.01,89.22,24922.0
2020-01-23 10:20:00,89.22,89.22,89.03,89.14,9952.0,89.22,89.22,89.03,89.14,9952.0
2020-01-23 10:25:00,89.13,89.4,89.13,89.36,53082.0,89.13,89.4,89.13,89.36,53082.0
2020-01-23 10:30:00,89.36,89.55,89.35,89.47,26806.0,89.36,89.55,89.35,89.47,26806.0
2020-01-23 10:35:00,89.46,89.49,89.3,89.33,10005.0,89.46,89.49,89.3,89.33,10005.0
2020-01-23 10:40:00,89.34,89.34,89.19,89.29,9088.0,89.34,89.34,89.19,89.29,9088.0
2020-01-23 10:45:00,89.26,89.27,89.12,89.14,30309.0,89.26,89.27,89.12,89.14,30309.0
2020-01-23 10:50:00,89.11,89.18,89.08,89.12,18057.0,89.11,89.18,89.08,89.12,18057.0
2020-01-23 10:55:00,89.13,89.13,88.98,88.98,15832.0,89.13,89.13,88.98,88.98,15832.0
2020-01-23 11:00:00,89.0,89.01,88.81,88.88,9396.0,89.0,89.01,88.81,88.88,9396.0
2020-01-23 11:05:00,88.89,88.9,88.8,88.86,6604.0,88.89,88.9,88.8,88.86,6604.0
2020-01-23 11:10:00,88.84,88.86,88.67,88.74,23174.0,88.84,88.86,88.67,88.74,23174.0
2020-01-23 11:15:00,88.72,88.75,88.66,88.69,8449.0,88.72,88.75,88.66,88.69,8449.0
2020-01-23 11:20:00,88.69,88.77,88.65,88.67,36084.0,88.69,88.77,88.65,88.67,36084.0
2020-01-23 11:25:00,88.68,88.72,88.52,88.53,22304.0,88.68,88.72,88.52,88.53,22304.0
2020-01-23 11:30:00,88.54,88.63,88.51,88.57,18863.0,88.54,88.63,88.51,88.57,18863.0
2020-01-23 11:35:00,88.59,88.66,88.56,88.58,17218.0,88.59,88.66,88.56,88.58,17218.0
2020-01-23 11:40:00,88.59,89.5,88.46,88.5,70750.0,88.59,89.5,88.46,88.5,70750.0
2020-01-23 11:45:00,88.52,88.62,88.5,88.62,12995.0,88.52,88.62,88.5,88.62,12995.0
2020-01-23 11:50:00,88.64,88.65,88.46,88.52,33992.0,88.64,88.65,88.46,88.52,33992.0
2020-01-23 11:55:00,88.5,88.59,88.41,88.52,17175.0,88.5,88.59,88.41,88.52,17175.0
2020-01-23 12:00:00,88.52,88.55,88.5,88.52,14957.0,88.52,88.55,88.5,88.52,14957.0
2020-01-23 12:05:00,88.54,88.59,88.51,88.57,11272.0,88.54,88.59,88.51,88.57,11272.0
2020-01-23 12:10:00,88.58,88.6,88.52,88.56,17560.0,88.58,88.6,88.52,88.56,17560.0
2020-01-23 12:15:00,88.54,88.58,88.52,88.53,10618.0,88.54,88.58,88.52,88.53,10618.0
2020-01-23 12:20:00,88.55,88.55,88.45,88.48,22470.0,88.55,88.55,88.45,88.48,22470.0
2020-01-23 12:25:00,88.48,88.51,88.43,88.47,41302.0,88.48,88.51,88.43,88.47,41302.0
2020-01-23 12:30:00,88.46,88.46,88.37,88.41,19910.0,88.46,88.46,88.37,88.41,19910.0
2020-01-23 12:35:00,88.41,88.43,88.37,88.37,10682.0,88.41,88.43,88.37,88.37,10682.0
2020-01-23 12:40:00,88.4,88.45,88.26,88.44,62227.0,88.4,88.45,88.26,88.44,62227.0
2020-01-23 12:45:00,88.44,88.46,88.25,88.25,21880.0,88.44,88.46,88.25,88.25,21880.0
2020-01-23 12:50:00,88.29,88.3,88.18,88.27,19659.0,88.29,88.3,88.18,88.27,19659.0
2020-01-23 12:55:00,88.26,88.35,88.25,88.33,12883.0,88.26,88.35,88.25,88.33,12883.0
2020-01-23 13:00:00,88.34,88.34,88.26,88.31,8423.0,88.34,88.34,88.26,88.31,8423.0
2020-01-23 13:05:00,88.32,88.37,88.27,88.29,11521.0,88.32,88.37,88.27,88.29,11521.0
2020-01-23 13:10:00,88.31,88.33,88.26,88.31,20204.0,88.31,88.33,88.26,88.31,20204.0
2020-01-23 13:15:00,88.29,88.42,88.29,88.39,14537.0,88.29,88.42,88.29,88.39,14537.0
2020-01-23 13:20:00,88.38,88.62,88.37,88.61,24617.0,88.38,88.62,88.37,88.61,24617.0
2020-01-23 13:25:00,88.62,88.65,88.55,88.57,12343.0,88.62,88.65,88.55,88.57,12343.0
2020-01-23 13:30:00,88.57,88.57,88.44,88.44,17463.0,88.57,88.57,88.44,88.44,17463.0
2020-01-23 13:35:00,88.44,88.44,88.35,88.36,9974.0,88.44,88.44,88.35,88.36,9974.0
2020-01-23 13:40:00,88.38,88.4,88.32,88.37,14797.0,88.38,88.4,88.32,88.37,14797.0
2020-01-23 13:45:00,88.39,88.39,88.3,88.3,14712.0,88.39,88.39,88.3,88.3,14712.0
2020-01-23 13:50:00,88.32,88.34,88.28,88.29,16493.0,88.32,88.34,88.28,88.29,16493.0
2020-01-23 13:55:00,88.3,88.31,88.23,88.25,22911.0,88.3,88.31,88.23,88.25,22911.0
2020-01-23 14:00:00,88.24,88.28,88.17,88.18,42884.0,88.24,88.28,88.17,88.18,42884.0
2020-01-23 14:05:00,88.2,88.2,88.1,88.16,43876.0,88.2,88.2,88.1,88.16,43876.0
2020-01-23 14:10:00,88.15,88.24,88.15,88.19,50731.0,88.15,88.24,88.15,88.19,50731.0
2020-01-23 14:15:00,88.19,88.2,88.14,88.18,32588.0,88.19,88.2,88.14,88.18,32588.0
2020-01-23 14:20:00,88.19,88.49,88.16,88.4,80039.0,88.19,88.49,88.16,88.4,80039.0
2020-01-23 14:25:00,88.4,88.4,88.25,88.28,21592.0,88.4,88.4,88.25,88.28,21592.0
2020-01-23 14:30:00,88.28,88.29,88.23,88.28,13890.0,88.28,88.29,88.23,88.28,13890.0
2020-01-23 14:35:00,88.28,88.3,88.16,88.2,22407.0,88.28,88.3,88.16,88.2,22407.0
2020-01-23 14:40:00,88.19,88.21,88.09,88.1,27542.0,88.19,88.21,88.09,88.1,27542.0
2020-01-23 14:45:00,88.11,88.14,87.95,88.08,64127.0,88.11,88.14,87.95,88.08,64127.0
2020-01-23 14:50:00,88.08,88.27,88.0,88.17,46015.0,88.08,88.27,88.0,88.17,46015.0
2020-01-23 14:55:00,88.17,88.31,88.13,88.22,43440.0,88.17,88.31,88.13,88.22,43440.0
2020-01-23 15:00:00,88.22,88.28,88.22,88.24,45306.0,88.22,88.28,88.22,88.24,45306.0
2020-01-23 15:05:00,88.24,88.24,88.1,88.11,47422.0,88.24,88.24,88.1,88.11,47422.0
2020-01-23 15:10:00,88.12,88.15,87.95,87.95,40762.0,88.12,88.15,87.95,87.95,40762.0
2020-01-23 15:15:00,87.96,88.05,87.93,87.97,75656.0,87.96,88.05,87.93,87.97,75656.0
2020-01-23 15:20:00,88.0,88.18,87.96,88.09,81615.0,88.0,88.18,87.96,88.09,81615.0
2020-01-23 15:25:00,88.09,88.2,88.06,88.13,66605.0,88.09,88.2,88.06,88.13,66605.0
2020-01-23 15:30:00,88.13,88.18,88.01,88.02,45475.0,88.13,88.18,88.01,88.02,45475.0
2020-01-23 15:35:00,88.03,88.09,87.96,88.01,42071.0,88.03,88.09,87.96,88.01,42071.0
2020-01-23 15:40:00,88.01,88.03,87.95,87.96,60734.0,88.01,88.03,87.95,87.96,60734.0
2020-01-23 15:45:00,87.98,88.02,87.95,87.96,76534.0,87.98,88.02,87.95,87.96,76534.0
2020-01-23 15:50:00,87.98,88.01,87.96,87.97,90756.0,87.98,88.01,87.96,87.97,90756.0
2020-01-23 15:55:00,87.97,88.0,87.91,87.95,212749.0,87.97,88.0,87.91,87.95,212749.0
2020-01-24 09:30:00,88.0,88.14,87.57,87.73,74822.0,88.0,88.14,87.57,87.73,74822.0
2020-01-24 09:35:00,87.75,87.85,87.34,87.56,45406.0,87.75,87.85,87.34,87.56,45406.0
2020-01-24 09:40:00,87.52,88.02,87.5,87.82,102265.0,87.52,88.02,87.5,87.82,102265.0
2020-01-24 09:45:00,87.82,88.14,87.8,88.04,146287.0,87.82,88.14,87.8,88.04,146287.0
2020-01-24 09:50:00,88.06,88.48,88.05,88.48,101235.0,88.06,88.48,88.05,88.48,101235.0
2020-01-24 09:55:00,88.49,88.55,88.25,88.32,84996.0,88.49,88.55,88.25,88.32,84996.0
2020-01-24 10:00:00,88.36,88.51,88.15,88.26,164863.0,88.36,88.51,88.15,88.26,164863.0
2020-01-24 10:05:00,88.28,88.28,88.05,88.05,24408.0,88.28,88.28,88.05,88.05,24408.0
2020-01-24 10:10:00,88.05,88.18,87.98,88.18,50828.0,88.05,88.18,87.98,88.18,50828.0
2020-01-24 10:15:00,88.18,88.29,88.14,88.15,22515.0,88.18,88.29,88.14,88.15,22515.0
2020-01-24 10:20:00,88.14,88.41,88.08,88.41,84657.0,88.14,88.41,88.08,88.41,84657.0
2020-01-24 10:25:00,88.43,88.49,88.29,88.34,50588.0,88.43,88.49,88.29,88.34,50588.0
2020-01-24 10:30:00,88.34,88.37,88.28,88.34,29520.0,88.34,88.37,88.28,88.34,29520.0
2020-01-24 10:35:00,88.34,88.57,88.33,88.54,52493.0,88.34,88.57,88.33,88.54,52493.0
2020-01-24 10:40:00,88.55,88.65,88.51,88.61,179835.0,88.55,88.65,88.51,88.61,179835.0
2020-01-24 10:45:00,88.61,88.65,88.27,88.31,38537.0,88.61,88.65,88.27,88.31,38537.0
2020-01-24 10:50:00,88.31,88.39,88.19,88.25,19758.0,88.31,88.39,88.19,88.25,19758.0
2020-01-24 10:55:00,88.24,88.37,88.22,88.25,51027.0,88.24,88.37,88.22,88.25,51027.0
2020-01-24 11:00:00,88.21,88.25,88.18,88.23,10885.0,88.21,88.25,88.18,88.23,10885.0
2020-01-24 11:05:00,88.23,88.27,88.15,88.15,31689.0,88.23,88.27,88.15,88.15,31689.0
2020-01-24 11:10:00,88.16,88.21,88.09,88.19,54746.0,88.16,88.21,88.09,88.19,54746.0
2020-01-24 11:15:00,88.21,88.33,88.14,88.27,68048.0,88.21,88.33,88.14,88.27,68048.0
2020-01-24 11:20:00,88.29,88.34,88.18,88.2,27411.0,88.29,88.34,88.18,88.2,27411.0
2020-01-24 11:25:00,88.19,88.37,88.19,88.36,26936.0,88.19,88.37,88.19,88.36,26936.0
2020-01-24 11:30:00,88.37,88.4,88.2,88.23,18291.0,88.37,88.4,88.2,88.23,18291.0
2020-01-24 11:35:00,88.23,88.34,88.22,88.33,9774.0,88.23,88.34,88.22,88.33,9774.0
2020-01-24 11:40:00,88.35,88.35,88.16,88.25,11835.0,88.35,88.35,88.16,88.25,11835.0
2020-01-24 11:45:00,88.28,88.34,88.21,88.24,44519.0,88.28,88.34,88.21,88.24,44519.0
2020-01-24 11:50:00,88.25,88.28,87.95,88.05,63618.0,88.25,88.28,87.95,88.05,63618.0
2020-01-24 11:55:00,88.04,88.09,87.95,88.05,94139.0,88.04,88.09,87.95,88.05,94139.0
2020-01-24 12:00:00,88.08,88.13,88.0,88.07,56562.0,88.08,88.13,88.0,88.07,56562.0
2020-01-24 12:05:00,88.06,88.07,87.92,87.94,39782.0,88.06,88.07,87.92,87.94,39782.0
2020-01-24 12:10:00,87.93,87.95,87.82,87.87,25517.0,87.93,87.95,87.82,87.87,25517.0
2020-01-24 12:15:00,87.91,87.91,87.74,87.81,15619.0,87.91,87.91,87.74,87.81,15619.0
2020-01-24 12:20:00,87.81,87.98,87.78,87.93,24439.0,87.81,87.98,87.78,87.93,24439.0
2020-01-24 12:25:00,87.92,87.92,87.74,87.83,24196.0,87.92,87.92,87.74,87.83,24196.0
2020-01-24 12:30:00,87.85,87.95,87.84,87.94,13279.0,87.85,87.95,87.84,87.94,13279.0
2020-01-24 12:35:00,87.96,87.96,87.87,87.92,16336.0,87.96,87.96,87.87,87.92,16336.0
2020-01-24 12:40:00,87.92,87.96,87.87,87.89,19259.0,87.92,87.96,87.87,87.89,19259.0
2020-01-24 12:45:00,87.88,87.89,87.76,87.89,13757.0,87.88,87.89,87.76,87.89,13757.0
2020-01-24 12:50:00,87.92,87.93,87.84,87.87,7561.0,87.92,87.93,87.84,87.87,7561.0
2020-01-24 12:55:00,87.91,87.92,87.78,87.82,7317.0,87.91,87.92,87.78,87.82,7317.0
2020-01-24 13:00:00,87.82,87.84,87.75,87.76,11686.0,87.82,87.84,87.75,87.76,11686.0
2020-01-24 13:05:00,87.75,87.85,87.74,87.82,9254.0,87.75,87.85,87.74,87.82,9254.0
2020-01-24 13:10:00,87.85,87.88,87.71,87.71,53074.0,87.85,87.88,87.71,87.71,53074.0
2020-01-24 13:15:00,87.73,87.74,87.62,87.67,15513.0,87.73,87.74,87.62,87.67,15513.0
2020-01-24 13:20:00,87.66,87.88,87.65,87.88,11697.0,87.66,87.88,87.65,87.88,11697.0
2020-01-24 13:25:00,87.91,87.95,87.74,87.86,28669.0,87.91,87.95,87.74,87.86,28669.0
2020-01-24 13:30:00,87.87,87.87,87.7,87.79,15168.0,87.87,87.87,87.7,87.79,15168.0
2020-01-24 13:35:00,87.79,87.95,87.78,87.94,55114.0,87.79,87.95,87.78,87.94,55114.0
2020-01-24 13:40:00,87.94,87.98,87.9,87.96,25329.0,87.94,87.98,87.9,87.96,25329.0
2020-01-24 13:45:00,87.94,87.98,87.89,87.89,10328.0,87.94,87.98,87.89,87.89,10328.0
2020-01-24 13:50:00,87.92,87.95,87.81,87.86,9354.0,87.92,87.95,87.81,87.86,9354.0
2020-01-24 13:55:00,87.86,87.95,87.83,87.94,7130.0,87.86,87.95,87.83,87.94,7130.0
2020-01-24 14:00:00,87.91,87.96,87.84,87.86,28407.0,87.91,87.96,87.84,87.86,28407.0
2020-01-24 14:05:00,87.85,87.88,87.79,87.84,7207.0,87.85,87.88,87.79,87.84,7207.0
2020-01-24 14:10:00,87.83,87.88,87.82,87.82,11733.0,87.83,87.88,87.82,87.82,11733.0
2020-01-24 14:15:00,87.82,87.82,87.73,87.73,8278.0,87.82,87.82,87.73,87.73,8278.0
2020-01-24 14:20:00,87.73,87.78,87.68,87.77,11489.0,87.73,87.78,87.68,87.77,11489.0
2020-01-24 14:25:00,87.79,87.92,87.76,87.78,15616.0,87.79,87.92,87.76,87.78,15616.0
2020-01-24 14:30:00,87.79,88.03,87.79,87.95,64846.0,87.79,88.03,87.79,87.95,64846.0
2020-01-24 14:35:00,87.98,87.99,87.9,87.97,15303.0,87.98,87.99,87.9,87.97,15303.0
2020-01-24 14:40:00,87.98,88.0,87.84,87.87,13690.0,87.98,88.0,87.84,87.87,13690.0
2020-01-24 14:45:00,87.87,87.88,87.75,87.85,9594.0,87.87,87.88,87.75,87.85,9594.0
2020-01-24 14:50:00,87.85,87.89,87.82,87.86,12311.0,87.85,87.89,87.82,87.86,12311.0
2020-01-24 14:55:00,87.84,87.97,87.83,87.93,19875.0,87.84,87.97,87.83,87.93,19875.0
2020-01-24 15:00:00,87.94,87.97,87.9,87.9,24742.0,87.94,87.97,87.9,87.9,24742.0
2020-01-24 15:05:00,87.92,87.96,87.86,87.86,34103.0,87.92,87.96,87.86,87.86,34103.0
2020-01-24 15:10:00,87.86,87.86,87.68,87.79,15286.0,87.86,87.86,87.68,87.79,15286.0
2020-01-24 15:15:00,87.79,87.85,87.78,87.83,12404.0,87.79,87.85,87.78,87.83,12404.0
2020-01-24 15:20:00,87.82,87.85,87.78,87.81,16457.0,87.82,87.85,87.78,87.81,16457.0
2020-01-24 15:25:00,87.81,87.81,87.68,87.72,27782.0,87.81,87.81,87.68,87.72,27782.0
2020-01-24 15:30:00,87.71,87.71,87.5,87.58,52337.0,87.71,87.71,87.5,87.58,52337.0
2020-01-24 15:35:00,87.58,87.7,87.53,87.55,70757.0,87.58,87.7,87.53,87.55,70757.0
2020-01-24 15:40:00,87.57,87.63,87.52,87.56,63414.0,87.57,87.63,87.52,87.56,63414.0
2020-01-24 15:45:00,87.56,87.65,87.5,87.62,71599.0,87.56,87.65,87.5,87.62,71599.0
2020-01-24 15:50:00,87.6,87.61,87.47,87.6,149983.0,87.6,87.61,87.47,87.6,149983.0
2020-01-24 15:55:00,87.57,87.72,87.53,87.71,183633.0,87.57,87.72,87.53,87.71,183633.0
2020-01-27 09:30:00,86.78,87.26,86.19,87.18,67645.0,86.78,87.26,86.19,87.18,67645.0
2020-01-27 09:35:00,87.22,87.49,87.18,87.37,89103.0,87.22,87.49,87.18,87.37,89103.0
2020-01-27 09:40:00,87.4,87.62,87.32,87.32,28543.0,87.4,87.62,87.32,87.32,28543.0
2020-01-27 09:45:00,87.26,87.56,87.12,87.55,37871.0,87.26,87.56,87.12,87.55,37871.0
2020-01-27 09:50:00,87.53,87.53,87.19,87.32,26012.0,87.53,87.53,87.19,87.32,26012.0
2020-01-27 09:55:00,87.33,87.48,87.25,87.43,24612.0,87.33,87.48,87.25,87.43,24612.0
2020-01-27 10:00:00,87.43,87.51,87.22,87.39,34526.0,87.43,87.51,87.22,87.39,34526.0
2020-01-27 10:05:00,87.41,87.44,87.23,87.32,18725.0,87.41,87.44,87.23,87.32,18725.0
2020-01-27 10:10:00,87.28,87.51,87.25,87.5,20632.0,87.28,87.51,87.25,87.5,20632.0
2020-01-27 10:15:00,87.45,87.52,87.38,87.38,29537.0,87.45,87.52,87.38,87.38,29537.0
2020-01-27 10:20:00,87.32,87.42,87.27,87.4,7961.0,87.32,87.42,87.27,87.4,7961.0
2020-01-27 10:25:00,87.4,87.53,87.39,87.42,8256.0,87.4,87.53,87.39,87.42,8256.0
2020-01-27 10:30:00,87.43,87.43,87.25,87.33,13798.0,87.43,87.43,87.25,87.33,13798.0
2020-01-27 10:35:00,87.37,87.45,87.36,87.44,41397.0,87.37,87.45,87.36,87.44,41397.0
2020-01-27 10:40:00,87.45,87.48,87.22,87.27,18129.0,87.45,87.48,87.22,87.27,18129.0
2020-01-27 10:45:00,87.27,87.32,87.24,87.29,14512.0,87.27,87.32,87.24,87.29,14512.0
2020-01-27 10:50:00,87.3,87.34,87.23,87.31,46460.0,87.3,87.34,87.23,87.31,46460.0
2020-01-27 10:55:00,87.27,87.46,87.22,87.44,32560.0,87.27,87.46,87.22,87.44,32560.0
2020-01-27 11:00:00,87.4,87.47,87.37,87.46,18438.0,87.4,87.47,87.37,87.46,18438.0
2020-01-27 11:05:00,87.45,87.61,87.43,87.58,19065.0,87.45,87.61,87.43,87.58,19065.0
2020-01-27 11:10:00,87.58,87.6,87.52,87.58,5065.0,87.58,87.6,87.52,87.58,5065.0
2020-01-27 11:15:00,87.58,87.64,87.58,87.62,11694.0,87.58,87.64,87.58,87.62,11694.0
2020-01-27 11:20:00,87.63,87.69,87.61,87.65,20717.0,87.63,87.69,87.61,87.65,20717.0
2020-01-27 11:25:00,87.65,87.75,87.64,87.68,21642.0,87.65,87.75,87.64,87.68,21642.0
2020-01-27 11:30:00,87.66,87.66,87.47,87.6,50942.0,87.66,87.66,87.47,87.6,50942.0
2020-01-27 11:35:00,87.63,87.75,87.62,87.71,11819.0,87.63,87.75,87.62,87.71,11819.0
2020-01-27 11:40:00,87.7,87.74,87.64,87.72,7479.0,87.7,87.74,87.64,87.72,7479.0
2020-01-27 11:45:00,87.74,87.75,87.7,87.74,10492.0,87.74,87.75,87.7,87.74,10492.0
2020-01-27 11:50:00,87.73,87.73,87.64,87.67,8148.0,87.73,87.73,87.64,87.67,8148.0
2020-01-27 11:55:00,87.67,87.85,87.66,87.84,16255.0,87.67,87.85,87.66,87.84,16255.0
2020-01-27 12:00:00,87.88,87.88,87.79,87.86,18217.0,87.88,87.88,87.79,87.86,18217.0
2020-01-27 12:05:00,87.88,87.9,87.85,87.9,19749.0,87.88,87.9,87.85,87.9,19749.0
2020-01-27 12:10:00,87.9,87.95,87.88,87.92,14370.0,87.9,87.95,87.88,87.92,14370.0
2020-01-27 12:15:00,87.94,87.96,87.92,87.92,9659.0,87.94,87.96,87.92,87.92,9659.0
2020-01-27 12:20:00,87.92,88.13,87.92,88.11,13687.0,87.92,88.13,87.92,88.11,13687.0
2020-01-27 12:25:00,88.13,88.18,88.05,88.1,7451.0,88.13,88.18,88.05,88.1,7451.0
2020-01-27 12:30:00,88.11,88.31,88.11,88.29,47996.0,88.11,88.31,88.11,88.29,47996.0
2020-01-27 12:35:00,88.27,88.33,88.2,88.2,20455.0,88.27,88.33,88.2,88.2,20455.0
2020-01-27 12:40:00,88.21,88.42,88.17,88.42,34090.0,88.21,88.42,88.17,88.42,34090.0
2020-01-27 12:45:00,88.41,88.53,88.41,88.44,37436.0,88.41,88.53,88.41,88.44,37436.0
2020-01-27 12:50:00,88.45,88.45,88.36,88.43,10029.0,88.45,88.45,88.36,88.43,10029.0
2020-01-27 12:55:00,88.44,88.56,88.4,88.55,14389.0,88.44,88.56,88.4,88.55,14389.0
2020-01-27 13:00:00,88.56,88.63,88.52,88.54,13785.0,88.56,88.63,88.52,88.54,13785.0
2020-01-27 13:05:00,88.53,88.62,88.52,88.55,13566.0,88.53,88.62,88.52,88.55,13566.0
2020-01-27 13:10:00,88.54,88.55,88.43,88.5,17275.0,88.54,88.55,88.43,88.5,17275.0
2020-01-27 13:15:00,88.52,88.59,88.5,88.59,8830.0,88.52,88.59,88.5,88.59,8830.0
2020-01-27 13:20:00,88.59,88.59,88.46,88.46,10167.0,88.59,88.59,88.46,88.46,10167.0
2020-01-27 13:25:00,88.47,88.57,88.47,88.54,10445.0,88.47,88.57,88.47,88.54,10445.0
2020-01-27 13:30:00,88.54,88.59,88.48,88.58,9732.0,88.54,88.59,88.48,88.58,9732.0
2020-01-27 13:35:00,88.6,88.69,88.57,88.57,21906.0,88.6,88.69,88.57,88.57,21906.0
2020-01-27 13:40:00,88.57,88.62,88.57,88.61,10551.0,88.57,88.62,88.57,88.61,10551.0
2020-01-27 13:45:00,88.6,88.67,88.48,88.66,38484.0,88.6,88.67,88.48,88.66,38484.0
2020-01-27 13:50:00,88.67,88.72,88.57,88.64,19806.0,88.67,88.72,88.57,88.64,19806.0
2020-01-27 13:55:00,88.65,88.7,88.64,88.68,9949.0,88.65,88.7,88.64,88.68,9949.0
2020-01-27 14:00:00,88.67,88.69,88.56,88.57,41409.0,88.67,88.69,88.56,88.57,41409.0
2020-01-27 14:05:00,88.59,88.61,88.49,88.57,50708.0,88.59,88.61,88.49,88.57,50708.0
2020-01-27 14:10:00,88.58,88.68,88.58,88.63,7628.0,88.58,88.68,88.58,88.63,7628.0
2020-01-27 14:15:00,88.65,88.68,88.62,88.62,9915.0,88.65,88.68,88.62,88.62,9915.0
2020-01-27 14:20:00,88.62,88.62,88.56,88.6,9214.0,88.62,88.62,88.56,88.6,9214.0
2020-01-27 14:25:00,88.59,88.67,88.57,88.58,8359.0,88.59,88.67,88.57,88.58,8359.0
2020-01-27 14:30:00,88.6,88.7,88.6,88.68,23244.0,88.6,88.7,88.6,88.68,23244.0
2020-01-27 14:35:00,88.69,88.76,88.69,88.76,26408.0,88.69,88.76,88.69,88.76,26408.0
2020-01-27 14:40:00,88.75,88.88,88.69,88.85,64627.0,88.75,88.88,88.69,88.85,64627.0
2020-01-27 14:45:00,88.84,88.85,88.72,88.77,59737.0,88.84,88.85,88.72,88.77,59737.0
2020-01-27 14:50:00,88.75,88.76,88.55,88.56,11270.0,88.75,88.76,88.55,88.56,11270.0
2020-01-27 14:55:00,88.56,88.67,88.55,88.63,27260.0,88.56,88.67,88.55,88.63,27260.0
2020-01-27 15:00:00,88.62,88.62,88.52,88.55,15527.0,88.62,88.62,88.52,88.55,15527.0
2020-01-27 15:05:00,88.56,88.6,88.49,88.53,35758.0,88.56,88.6,88.49,88.53,35758.0
2020-01-27 15:10:00,88.51,88.52,88.43,88.48,19703.0,88.51,88.52,88.43,88.48,19703.0
2020-01-27 15:15:00,88.49,88.6,88.49,88.6,16046.0,88.49,88.6,88.49,88.6,16046.0
2020-01-27 15:20:00,88.61,88.63,88.56,88.58,19420.0,88.61,88.63,88.56,88.58,19420.0
2020-01-27 15:25:00,88.6,88.66,88.54,88.54,36942.0,88.6,88.66,88.54,88.54,36942.0
2020-01-27 15:30:00,88.52,88.56,88.45,88.52,36463.0,88.52,88.56,88.45,88.52,36463.0
2020-01-27 15:35:00,88.51,88.7,88.47,88.7,26394.0,88.51,88.7,88.47,88.7,26394.0
2020-01-27 15:40:00,88.7,88.75,88.65,88.67,32270.0,88.7,88.75,88.65,88.67,32270.0
2020-01-27 15:45:00,88.68,88.73,88.53,88.54,37626.0,88.68,88.73,88.53,88.54,37626.0
2020-01-27 15:50:00,88.53,88.53,88.39,88.44,72063.0,88.53,88.53,88.39,88.44,72063.0
2020-01-27 15:55:00,88.43,88.5,88.4,88.4,114545.0,88.43,88.5,88.4,88.4,114545.0
2020-01-28 09:30:00,88.55,88.91,88.5,88.72,24900.0,88.55,88.91,88.5,88.72,24900.0
2020-01-28 09:35:00,88.64,88.65,88.17,88.24,14998.0,88.64,88.65,88.17,88.24,14998.0
2020-01-28 09:40:00,88.34,88.39,87.78,87.95,36409.0,88.34,88.39,87.78,87.95,36409.0
2020-01-28 09:45:00,88.06,88.07,87.63,87.77,32657.0,88.06,88.07,87.63,87.77,32657.0
2020-01-28 09:50:00,87.73,87.85,87.51,87.73,38749.0,87.73,87.85,87.51,87.73,38749.0
2020-01-28 09:55:00,87.8,87.86,87.65,87.73,45840.0,87.8,87.86,87.65,87.73,45840.0
2020-01-28 10:00:00,87.73,87.86,87.65,87.65,23660.0,87.73,87.86,87.65,87.65,23660.0
2020-01-28 10:05:00,87.66,87.77,87.5,87.58,42827.0,87.66,87.77,87.5,87.58,42827.0
2020-01-28 10:10:00,87.55,87.81,87.48,87.75,138963.0,87.55,87.81,87.48,87.75,138963.0
2020-01-28 10:15:00,87.72,87.74,87.6,87.72,46651.0,87.72,87.74,87.6,87.72,46651.0
2020-01-28 10:20:00,87.71,87.83,87.65,87.73,69658.0,87.71,87.83,87.65,87.73,69658.0
2020-01-28 10:25:00,87.73,87.74,87.58,87.58,15525.0,87.73,87.74,87.58,87.58,15525.0
2020-01-28 10:30:00,87.59,87.62,87.37,87.4,32974.0,87.59,87.62,87.37,87.4,32974.0
2020-01-28 10:35:00,87.38,87.41,87.26,87.35,25802.0,87.38,87.41,87.26,87.35,25802.0
2020-01-28 10:40:00,87.37,87.4,87.17,87.28,75289.0,87.37,87.4,87.17,87.28,75289.0
2020-01-28 10:45:00,87.25,87.29,87.18,87.2,54878.0,87.25,87.29,87.18,87.2,54878.0
2020-01-28 10:50:00,87.21,87.21,87.08,87.08,22689.0,87.21,87.21,87.08,87.08,22689.0
2020-01-28 10:55:00,87.11,87.15,86.98,87.05,39439.0,87.11,87.15,86.98,87.05,39439.0
2020-01-28 11:00:00,87.05,87.1,86.9,86.9,61000.0,87.05,87.1,86.9,86.9,61000.0
2020-01-28 11:05:00,86.89,87.2,86.85,87.06,91323.0,86.89,87.2,86.85,87.06,91323.0
2020-01-28 11:10:00,87.07,87.13,87.01,87.06,15096.0,87.07,87.13,87.01,87.06,15096.0
2020-01-28 11:15:00,87.05,87.17,87.0,87.15,39107.0,87.05,87.17,87.0,87.15,39107.0
2020-01-28 11:20:00,87.14,87.29,87.11,87.25,94824.0,87.14,87.29,87.11,87.25,94824.0
2020-01-28 11:25:00,87.27,87.34,87.13,87.15,34955.0,87.27,87.34,87.13,87.15,34955.0
2020-01-28 11:30:00,87.13,87.23,87.1,87.12,18656.0,87.13,87.23,87.1,87.12,18656.0
2020-01-28 11:35:00,87.13,87.15,87.08,87.12,21050.0,87.13,87.15,87.08,87.12,21050.0
2020-01-28 11:40:00,87.12,87.2,87.04,87.1,25840.0,87.12,87.2,87.04,87.1,25840.0
2020-01-28 11:45:00,87.09,87.16,87.07,87.15,12457.0,87.09,87.16,87.07,87.15,12457.0
2020-01-28 11:50:00,87.14,87.22,87.14,87.22,14874.0,87.14,87.22,87.14,87.22,14874.0
2020-01-28 11:55:00,87.22,87.27,87.16,87.25,19547.0,87.22,87.27,87.16,87.25,19547.0
2020-01-28 12:00:00,87.23,87.24,87.12,87.17,12510.0,87.23,87.24,87.12,87.17,12510.0
2020-01-28 12:05:00,87.17,87.19,87.09,87.11,16725.0,87.17,87.19,87.09,87.11,16725.0
2020-01-28 12:10:00,87.13,87.17,87.11,87.13,9160.0,87.13,87.17,87.11,87.13,9160.0
2020-01-28 12:15:00,87.14,87.16,87.08,87.1,10144.0,87.14,87.16,87.08,87.1,10144.0
2020-01-28 12:20:00,87.1,87.14,87.0,87.04,12497.0,87.1,87.14,87.0,87.04,12497.0
2020-01-28 12:25:00,87.04,87.08,87.02,87.04,11428.0,87.04,87.08,87.02,87.04,11428.0
2020-01-28 12:30:00,87.03,87.05,87.0,87.04,13782.0,87.03,87.05,87.0,87.04,13782.0
2020-01-28 12:35:00,87.02,87.05,87.0,87.0,69741.0,87.02,87.05,87.0,87.0,69741.0
2020-01-28 12:40:00,87.0,87.14,86.98,87.12,22708.0,87.0,87.14,86.98,87.12,22708.0
2020-01-28 12:45:00,87.13,87.27,87.12,87.12,36255.0,87.13,87.27,87.12,87.12,36255.0
2020-01-28 12:50:00,87.13,87.21,87.07,87.19,23346.0,87.13,87.21,87.07,87.19,23346.0
2020-01-28 12:55:00,87.17,87.23,87.16,87.17,12147.0,87.17,87.23,87.16,87.17,12147.0
2020-01-28 13:00:00,87.19,87.2,87.12,87.14,11358.0,87.19,87.2,87.12,87.14,11358.0
2020-01-28 13:05:00,87.15,87.22,87.14,87.19,22189.0,87.15,87.22,87.14,87.19,22189.0
2020-01-28 13:10:00,87.2,87.22,87.14,87.15,10970.0,87.2,87.22,87.14,87.15,10970.0
2020-01-28 13:15:00,87.16,87.27,87.1,87.26,12138.0,87.16,87.27,87.1,87.26,12138.0
2020-01-28 13:20:00,87.26,87.28,87.12,87.12,11649.0,87.26,87.28,87.12,87.12,11649.0
2020-01-28 13:25:00,87.16,87.18,86.97,86.99,49715.0,87.16,87.18,86.97,86.99,49715.0
2020-01-28 13:30:00,86.97,87.0,86.92,86.96,18537.0,86.97,87.0,86.92,86.96,18537.0
2020-01-28 13:35:00,86.96,87.01,86.91,86.95,26367.0,86.96,87.01,86.91,86.95,26367.0
2020-01-28 13:40:00,86.95,86.98,86.91,86.91,19037.0,86.95,86.98,86.91,86.91,19037.0
2020-01-28 13:45:00,86.9,87.08,86.89,87.07,35830.0,86.9,87.08,86.89,87.07,35830.0
2020-01-28 13:50:00,87.06,87.39,87.0,87.35,209473.0,87.06,87.39,87.0,87.35,209473.0
2020-01-28 13:55:00,87.36,87.43,87.21,87.25,38777.0,87.36,87.43,87.21,87.25,38777.0
2020-01-28 14:00:00,87.26,87.32,87.2,87.3,35115.0,87.26,87.32,87.2,87.3,35115.0
2020-01-28 14:05:00,87.3,87.33,87.23,87.27,30648.0,87.3,87.33,87.23,87.27,30648.0
2020-01-28 14:10:00,87.28,87.32,87.23,87.3,35258.0,87.28,87.32,87.23,87.3,35258.0
2020-01-28 14:15:00,87.31,87.34,87.23,87.25,32079.0,87.31,87.34,87.23,87.25,32079.0
2020-01-28 14:20:00,87.25,87.25,87.0,87.01,31952.0,87.25,87.25,87.0,87.01,31952.0
2020-01-28 14:25:00,87.0,87.11,87.0,87.08,20676.0,87.0,87.11,87.0,87.08,20676.0
2020-01-28 14:30:00,87.09,87.2,87.07,87.2,24526.0,87.09,87.2,87.07,87.2,24526.0
2020-01-28 14:35:00,87.2,87.22,87.1,87.11,29304.0,87.2,87.22,87.1,87.11,29304.0
2020-01-28 14:40:00,87.11,87.21,87.11,87.17,23290.0,87.11,87.21,87.11,87.17,23290.0
2020-01-28 14:45:00,87.18,87.25,87.1,87.18,28041.0,87.18,87.25,87.1,87.18,28041.0
2020-01-28 14:50:00,87.17,87.3,87.15,87.27,20904.0,87.17,87.3,87.15,87.27,20904.0
2020-01-28 14:55:00,87.24,87.3,87.2,87.22,15135.0,87.24,87.3,87.2,87.22,15135.0
2020-01-28 15:00:00,87.22,87.22,87.1,87.11,12411.0,87.22,87.22,87.1,87.11,12411.0
2020-01-28 15:05:00,87.12,87.16,87.07,87.09,11023.0,87.12,87.16,87.07,87.09,11023.0
2020-01-28 15:10:00,87.09,87.13,86.94,86.99,28820.0,87.09,87.13,86.94,86.99,28820.0
2020-01-28 15:15:00,86.99,87.05,86.97,87.05,24974.0,86.99,87.05,86.97,87.05,24974.0
2020-01-28 15:20:00,87.04,87.04,86.96,87.03,25313.0,87.04,87.04,86.96,87.03,25313.0
2020-01-28 15:25:00,87.03,87.05,86.96,87.0,22658.0,87.03,87.05,86.96,87.0,22658.0
2020-01-28 15:30:00,86.99,87.02,86.94,87.0,45878.0,86.99,87.02,86.94,87.0,45878.0
2020-01-28 15:35:00,87.0,87.04,86.95,86.96,35440.0,87.0,87.04,86.95,86.96,35440.0
2020-01-28 15:40:00,86.95,87.05,86.93,87.04,34650.0,86.95,87.05,86.93,87.04,34650.0
2020-01-28 15:45:00,87.03,87.04,86.91,86.94,45326.0,87.03,87.04,86.91,86.94,45326.0
2020-01-28 15:50:00,86.94,86.98,86.77,86.77,116296.0,86.94,86.98,86.77,86.77,116296.0
2020-01-28 15:55:00,86.78,86.85,86.64,86.76,328810.0,86.78,86.85,86.64,86.76,328810.0
2020-01-29 09:30:00,87.13,87.33,86.93,87.18,44863.0,87.13,87.33,86.93,87.18,44863.0
2020-01-29 09:35:00,87.09,87.4,86.89,87.23,20575.0,87.09,87.4,86.89,87.23,20575.0
2020-01-29 09:40:00,87.28,87.39,87.12,87.18,10935.0,87.28,87.39,87.12,87.18,10935.0
2020-01-29 09:45:00,87.18,87.18,87.03,87.16,10806.0,87.18,87.18,87.03,87.16,10806.0
2020-01-29 09:50:00,87.15,87.2,86.88,86.91,18744.0,87.15,87.2,86.88,86.91,18744.0
2020-01-29 09:55:00,86.88,86.88,86.56,86.59,28448.0,86.88,86.88,86.56,86.59,28448.0
2020-01-29 10:00:00,86.59,86.65,86.41,86.49,28136.0,86.59,86.65,86.41,86.49,28136.0
2020-01-29 10:05:00,86.49,86.58,86.31,86.48,31331.0,86.49,86.58,86.31,86.48,31331.0
2020-01-29 10:10:00,86.49,86.72,86.43,86.67,41063.0,86.49,86.72,86.43,86.67,41063.0
2020-01-29 10:15:00,86.67,86.78,86.6,86.75,9438.0,86.67,86.78,86.6,86.75,9438.0
2020-01-29 10:20:00,86.75,86.94,86.73,86.88,10932.0,86.75,86.94,86.73,86.88,10932.0
2020-01-29 10:25:00,86.94,87.01,86.83,86.95,14399.0,86.94,87.01,86.83,86.95,14399.0
2020-01-29 10:30:00,86.94,86.95,86.76,86.78,8246.0,86.94,86.95,86.76,86.78,8246.0
2020-01-29 10:35:00,86.77,86.8,86.57,86.61,10687.0,86.77,86.8,86.57,86.61,10687.0
2020-01-29 10:40:00,86.6,86.7,86.48,86.48,19723.0,86.6,86.7,86.48,86.48,19723.0
2020-01-29 10:45:00,86.48,86.57,86.45,86.5,17197.0,86.48,86.57,86.45,86.5,17197.0
2020-01-29 10:50:00,86.46,86.64,86.46,86.61,41898.0,86.46,86.64,86.46,86.61,41898.0
2020-01-29 10:55:00,86.63,86.82,86.59,86.8,13401.0,86.63,86.82,86.59,86.8,13401.0
2020-01-29 11:00:00,86.8,86.85,86.74,86.76,7320.0,86.8,86.85,86.74,86.76,7320.0
2020-01-29 11:05:00,86.78,86.78,86.64,86.68,5041.0,86.78,86.78,86.64,86.68,5041.0
2020-01-29 11:10:00,86.68,86.78,86.64,86.75,5847.0,86.68,86.78,86.64,86.75,5847.0
2020-01-29 11:15:00,86.74,86.78,86.64,86.65,7648.0,86.74,86.78,86.64,86.65,7648.0
2020-01-29 11:20:00,86.66,86.74,86.65,86.72,7465.0,86.66,86.74,86.65,86.72,7465.0
2020-01-29 11:25:00,86.74,86.74,86.64,86.69,23915.0,86.74,86.74,86.64,86.69,23915.0
2020-01-29 11:30:00,86.68,86.72,86.63,86.69,7293.0,86.68,86.72,86.63,86.69,7293.0
2020-01-29 11:35:00,86.67,86.72,86.62,86.63,6896.0,86.67,86.72,86.62,86.63,6896.0
2020-01-29 11:40:00,86.62,86.62,86.46,86.49,5183.0,86.62,86.62,86.46,86.49,5183.0
2020-01-29 11:45:00,86.48,86.58,86.47,86.48,5092.0,86.48,86.58,86.47,86.48,5092.0
2020-01-29 11:50:00,86.48,86.57,86.45,86.51,9279.0,86.48,86.57,86.45,86.51,9279.0
2020-01-29 11:55:00,86.5,86.52,86.4,86.42,7569.0,86.5,86.52,86.4,86.42,7569.0
2020-01-29 12:00:00,86.41,86.42,86.3,86.31,10896.0,86.41,86.42,86.3,86.31,10896.0
2020-01-29 12:05:00,86.3,86.32,86.24,86.29,15491.0,86.3,86.32,86.24,86.29,15491.0
2020-01-29 12:10:00,86.28,86.4,86.27,86.36,9061.0,86.28,86.4,86.27,86.36,9061.0
2020-01-29 12:15:00,86.37,86.41,86.29,86.39,15259.0,86.37,86.41,86.29,86.39,15259.0
2020-01-29 12:20:00,86.38,86.47,86.35,86.47,3997.0,86.38,86.47,86.35,86.47,3997.0
2020-01-29 12:25:00,86.47,86.48,86.4,86.42,4951.0,86.47,86.48,86.4,86.42,4951.0
2020-01-29 12:30:00,86.41,86.41,86.31,86.35,11993.0,86.41,86.41,86.31,86.35,11993.0
2020-01-29 12:35:00,86.36,86.4,86.34,86.39,4505.0,86.36,86.4,86.34,86.39,4505.0
2020-01-29 12:40:00,86.4,86.4,86.34,86.36,12269.0,86.4,86.4,86.34,86.36,12269.0
2020-01-29 12:45:00,86.37,86.47,86.35,86.45,11325.0,86.37,86.47,86.35,86.45,11325.0
2020-01-29 12:50:00,86.5,86.54,86.42,86.44,4039.0,86.5,86.54,86.42,86.44,4039.0
2020-01-29 12:55:00,86.41,86.46,86.35,86.39,32848.0,86.41,86.46,86.35,86.39,32848.0
2020-01-29 13:00:00,86.39,86.48,86.35,86.42,8348.0,86.39,86.48,86.35,86.42,8348.0
2020-01-29 13:05:00,86.42,86.42,86.35,86.36,4793.0,86.42,86.42,86.35,86.36,4793.0
2020-01-29 13:10:00,86.36,86.44,86.35,86.42,7737.0,86.36,86.44,86.35,86.42,7737.0
2020-01-29 13:15:00,86.43,86.52,86.41,86.45,15904.0,86.43,86.52,86.41,86.45,15904.0
2020-01-29 13:20:00,86.45,86.49,86.44,86.47,3950.0,86.45,86.49,86.44,86.47,3950.0
2020-01-29 13:25:00,86.48,86.53,86.47,86.52,6661.0,86.48,86.53,86.47,86.52,6661.0
2020-01-29 13:30:00,86.55,86.68,86.55,86.59,11119.0,86.55,86.68,86.55,86.59,11119.0
2020-01-29 13:35:00,86.59,86.61,86.56,86.6,4135.0,86.59,86.61,86.56,86.6,4135.0
2020-01-29 13:40:00,86.61,86.68,86.58,86.67,7194.0,86.61,86.68,86.58,86.67,7194.0
2020-01-29 13:45:00,86.68,86.76,86.64,86.75,4420.0,86.68,86.76,86.64,86.75,4420.0
2020-01-29 13:50:00,86.73,86.76,86.69,86.7,7958.0,86.73,86.76,86.69,86.7,7958.0
2020-01-29 13:55:00,86.74,86.84,86.72,86.78,11358.0,86.74,86.84,86.72,86.78,11358.0
2020-01-29 14:00:00,86.81,86.83,86.71,86.8,12625.0,86.81,86.83,86.71,86.8,12625.0
2020-01-29 14:05:00,86.82,86.88,86.77,86.88,23892.0,86.82,86.88,86.77,86.88,23892.0
2020-01-29 14:10:00,86.84,86.86,86.7,86.7,7074.0,86.84,86.86,86.7,86.7,7074.0
2020-01-29 14:15:00,86.7,86.79,86.68,86.71,11389.0,86.7,86.79,86.68,86.71,11389.0
2020-01-29 14:20:00,86.68,86.76,86.64,86.69,10270.0,86.68,86.76,86.64,86.69,10270.0
2020-01-29 14:25:00,86.71,86.76,86.68,86.72,12617.0,86.71,86.76,86.68,86.72,12617.0
2020-01-29 14:30:00,86.69,86.78,86.66,86.75,6730.0,86.69,86.78,86.66,86.75,6730.0
2020-01-29 14:35:00,86.75,86.81,86.7,86.74,12566.0,86.75,86.81,86.7,86.74,12566.0
2020-01-29 14:40:00,86.71,86.73,86.63,86.67,9356.0,86.71,86.73,86.63,86.67,9356.0
2020-01-29 14:45:00,86.66,86.67,86.12,86.38,74509.0,86.66,86.67,86.12,86.38,74509.0
2020-01-29 14:50:00,86.37,86.5,86.37,86.43,9120.0,86.37,86.5,86.37,86.43,9120.0
2020-01-29 14:55:00,86.43,86.45,86.37,86.37,11032.0,86.43,86.45,86.37,86.37,11032.0
2020-01-29 15:00:00,86.4,86.43,86.35,86.4,20104.0,86.4,86.43,86.35,86.4,20104.0
2020-01-29 15:05:00,86.41,86.48,86.4,86.48,7995.0,86.41,86.48,86.4,86.48,7995.0
2020-01-29 15:10:00,86.49,86.51,86.36,86.38,12751.0,86.49,86.51,86.36,86.38,12751.0
2020-01-29 15:15:00,86.35,86.4,86.35,86.38,12119.0,86.35,86.4,86.35,86.38,12119.0
2020-01-29 15:20:00,86.38,86.42,86.26,86.36,18666.0,86.38,86.42,86.26,86.36,18666.0
2020-01-29 15:25:00,86.34,86.35,86.24,86.27,32185.0,86.34,86.35,86.24,86.27,32185.0
2020-01-29 15:30:00,86.26,86.32,86.22,86.3,26181.0,86.26,86.32,86.22,86.3,26181.0
2020-01-29 15:35:00,86.29,86.32,86.18,86.18,40717.0,86.29,86.32,86.18,86.18,40717.0
2020-01-29 15:40:00,86.19,86.28,86.15,86.24,28118.0,86.19,86.28,86.15,86.24,28118.0
2020-01-29 15:45:00,86.25,86.26,86.19,86.23,26764.0,86.25,86.26,86.19,86.23,26764.0
2020-01-29 15:50:00,86.22,86.27,86.17,86.18,78409.0,86.22,86.27,86.17,86.18,78409.0
2020-01-29 15:55:00,86.17,86.24,86.04,86.12,117589.0,86.17,86.24,86.04,86.12,117589.0
2020-01-30 09:30:00,85.7,85.84,85.37,85.84,114021.0,85.7,85.84,85.37,85.84,114021.0
2020-01-30 09:35:00,85.75,86.26,85.72,86.23,32341.0,85.75,86.26,85.72,86.23,32341.0
2020-01-30 09:40:00,86.23,86.36,85.99,86.23,25129.0,86.23,86.36,85.99,86.23,25129.0
2020-01-30 09:45:00,86.21,86.45,86.11,86.41,39243.0,86.21,86.45,86.11,86.41,39243.0
2020-01-30 09:50:00,86.42,86.54,86.25,86.25,21138.0,86.42,86.54,86.25,86.25,21138.0
2020-01-30 09:55:00,86.25,86.38,86.2,86.36,10147.0,86.25,86.38,86.2,86.36,10147.0
2020-01-30 10:00:00,86.35,86.59,86.34,86.44,20991.0,86.35,86.59,86.34,86.44,20991.0
2020-01-30 10:05:00,86.45,86.48,86.34,86.41,76646.0,86.45,86.48,86.34,86.41,76646.0
2020-01-30 10:10:00,86.37,86.4,86.27,86.32,13381.0,86.37,86.4,86.27,86.32,13381.0
2020-01-30 10:15:00,86.32,86.35,86.06,86.23,20411.0,86.32,86.35,86.06,86.23,20411.0
2020-01-30 10:20:00,86.23,86.36,86.22,86.3,13457.0,86.23,86.36,86.22,86.3,13457.0
2020-01-30 10:25:00,86.27,86.33,86.24,86.3,35920.0,86.27,86.33,86.24,86.3,35920.0
2020-01-30 10:30:00,86.27,86.32,86.23,86.3,13383.0,86.27,86.32,86.23,86.3,13383.0
2020-01-30 10:35:00,86.3,86.33,86.22,86.27,70781.0,86.3,86.33,86.22,86.27,70781.0
2020-01-30 10:40:00,86.26,86.42,86.21,86.21,44305.0,86.26,86.42,86.21,86.21,44305.0
2020-01-30 10:45:00,86.22,86.22,85.94,86.03,28531.0,86.22,86.22,85.94,86.03,28531.0
2020-01-30 10:50:00,86.01,86.03,85.92,85.98,22308.0,86.01,86.03,85.92,85.98,22308.0
2020-01-30 10:55:00,85.97,86.14,85.87,86.01,17165.0,85.97,86.14,85.87,86.01,17165.0
2020-01-30 11:00:00,86.03,86.32,85.99,86.32,68547.0,86.03,86.32,85.99,86.32,68547.0
2020-01-30 11:05:00,86.3,86.34,86.21,86.25,14974.0,86.3,86.34,86.21,86.25,14974.0
2020-01-30 11:10:00,86.23,86.34,86.14,86.33,18767.0,86.23,86.34,86.14,86.33,18767.0
2020-01-30 11:15:00,86.35,86.41,86.23,86.41,19124.0,86.35,86.41,86.23,86.41,19124.0
2020-01-30 11:20:00,86.39,86.41,86.29,86.39,17843.0,86.39,86.41,86.29,86.39,17843.0
2020-01-30 11:25:00,86.35,86.38,86.26,86.34,20010.0,86.35,86.38,86.26,86.34,20010.0
2020-01-30 11:30:00,86.37,86.48,86.32,86.43,16702.0,86.37,86.48,86.32,86.43,16702.0
2020-01-30 11:35:00,86.43,86.52,86.4,86.5,16410.0,86.43,86.52,86.4,86.5,16410.0
2020-01-30 11:40:00,86.52,86.53,86.43,86.47,34420.0,86.52,86.53,86.43,86.47,34420.0
2020-01-30 11:45:00,86.47,86.64,86.46,86.55,24625.0,86.47,86.64,86.46,86.55,24625.0
2020-01-30 11:50:00,86.55,86.72,86.55,86.7,24162.0,86.55,86.72,86.55,86.7,24162.0
2020-01-30 11:55:00,86.67,86.76,86.64,86.69,43333.0,86.67,86.76,86.64,86.69,43333.0
2020-01-30 12:00:00,86.69,86.81,86.62,86.75,28734.0,86.69,86.81,86.62,86.75,28734.0
2020-01-30 12:05:00,86.75,86.78,86.56,86.61,13284.0,86.75,86.78,86.56,86.61,13284.0
2020-01-30 12:10:00,86.6,86.66,86.55,86.66,11723.0,86.6,86.66,86.55,86.66,11723.0
2020-01-30 12:15:00,86.65,86.82,86.64,86.8,26047.0,86.65,86.82,86.64,86.8,26047.0
2020-01-30 12:20:00,86.81,86.88,86.8,86.86,9209.0,86.81,86.88,86.8,86.86,9209.0
2020-01-30 12:25:00,86.86,86.87,86.8,86.82,9186.0,86.86,86.87,86.8,86.82,9186.0
2020-01-30 12:30:00,86.83,86.89,86.79,86.87,18147.0,86.83,86.89,86.79,86.87,18147.0
2020-01-30 12:35:00,86.87,87.03,86.82,86.89,46533.0,86.87,87.03,86.82,86.89,46533.0
2020-01-30 12:40:00,86.89,86.9,86.77,86.84,11834.0,86.89,86.9,86.77,86.84,11834.0
2020-01-30 12:45:00,86.84,86.91,86.82,86.88,15831.0,86.84,86.91,86.82,86.88,15831.0
2020-01-30 12:50:00,86.89,87.02,86.89,86.93,23778.0,86.89,87.02,86.89,86.93,23778.0
2020-01-30 12:55:00,86.94,87.01,86.92,86.99,23637.0,86.94,87.01,86.92,86.99,23637.0
2020-01-30 13:00:00,86.99,87.06,86.98,87.05,13870.0,86.99,87.06,86.98,87.05,13870.0
2020-01-30 13:05:00,87.03,87.03,86.93,86.97,5608.0,87.03,87.03,86.93,86.97,5608.0
2020-01-30 13:10:00,86.96,87.0,86.86,86.87,6865.0,86.96,87.0,86.86,86.87,6865.0
2020-01-30 13:15:00,86.86,86.96,86.84,86.89,15199.0,86.86,86.96,86.84,86.89,15199.0
2020-01-30 13:20:00,86.88,87.0,86.88,86.97,8291.0,86.88,87.0,86.88,86.97,8291.0
2020-01-30 13:25:00,86.98,87.02,86.89,86.92,7150.0,86.98,87.02,86.89,86.92,7150.0
2020-01-30 13:30:00,86.94,87.05,86.9,87.01,10628.0,86.94,87.05,86.9,87.01,10628.0
2020-01-30 13:35:00,87.02,87.06,86.97,87.04,9212.0,87.02,87.06,86.97,87.04,9212.0
2020-01-30 13:40:00,87.07,87.08,86.99,87.08,7023.0,87.07,87.08,86.99,87.08,7023.0
2020-01-30 13:45:00,87.06,87.06,87.0,87.03,7001.0,87.06,87.06,87.0,87.03,7001.0
2020-01-30 13:50:00,87.01,87.03,87.0,87.03,2765.0,87.01,87.03,87.0,87.03,2765.0
2020-01-30 13:55:00,87.02,87.05,87.0,87.04,5900.0,87.02,87.05,87.0,87.04,5900.0
2020-01-30 14:00:00,87.04,87.06,86.95,87.0,9549.0,87.04,87.06,86.95,87.0,9549.0
2020-01-30 14:05:00,86.98,87.08,86.98,87.08,6628.0,86.98,87.08,86.98,87.08,6628.0
2020-01-30 14:10:00,87.09,87.16,87.08,87.16,8047.0,87.09,87.16,87.08,87.16,8047.0
2020-01-30 14:15:00,87.15,87.21,87.13,87.21,9498.0,87.15,87.21,87.13,87.21,9498.0
2020-01-30 14:20:00,87.22,87.3,87.21,87.25,18106.0,87.22,87.3,87.21,87.25,18106.0
2020-01-30 14:25:00,87.26,87.35,87.26,87.35,14222.0,87.26,87.35,87.26,87.35,14222.0
2020-01-30 14:30:00,87.32,87.33,87.06,87.08,25556.0,87.32,87.33,87.06,87.08,25556.0
2020-01-30 14:35:00,87.05,87.07,87.01,87.05,16725.0,87.05,87.07,87.01,87.05,16725.0
2020-01-30 14:40:00,87.05,87.31,87.03,87.14,19331.0,87.05,87.31,87.03,87.14,19331.0
2020-01-30 14:45:00,87.11,87.33,87.06,87.31,10772.0,87.11,87.33,87.06,87.31,10772.0
2020-01-30 14:50:00,87.33,87.39,87.27,87.38,19956.0,87.33,87.39,87.27,87.38,19956.0
2020-01-30 14:55:00,87.38,87.52,87.34,87.41,21302.0,87.38,87.52,87.34,87.41,21302.0
2020-01-30 15:00:00,87.43,87.62,87.43,87.56,27481.0,87.43,87.62,87.43,87.56,27481.0
2020-01-30 15:05:00,87.58,87.58,87.47,87.54,25383.0,87.58,87.58,87.47,87.54,25383.0
2020-01-30 15:10:00,87.53,87.61,87.5,87.6,26719.0,87.53,87.61,87.5,87.6,26719.0
2020-01-30 15:15:00,87.61,87.66,87.49,87.63,13331.0,87.61,87.66,87.49,87.63,13331.0
2020-01-30 15:20:00,87.63,87.68,87.53,87.55,17840.0,87.63,87.68,87.53,87.55,17840.0
2020-01-30 15:25:00,87.57,87.57,87.46,87.53,25213.0,87.57,87.57,87.46,87.53,25213.0
2020-01-30 15:30:00,87.54,87.58,87.49,87.58,24833.0,87.54,87.58,87.49,87.58,24833.0
2020-01-30 15:35:00,87.59,87.62,87.51,87.57,19481.0,87.59,87.62,87.51,87.57,19481.0
2020-01-30 15:40:00,87.58,87.74,87.56,87.71,23961.0,87.58,87.74,87.56,87.71,23961.0
2020-01-30 15:45:00,87.7,87.75,87.68,87.73,31338.0,87.7,87.75,87.68,87.73,31338.0
2020-01-30 15:50:00,87.71,87.74,87.58,87.59,57204.0,87.71,87.74,87.58,87.59,57204.0
2020-01-30 15:55:00,87.58,87.68,87.54,87.61,147150.0,87.58,87.68,87.54,87.61,147150.0
2020-01-31 09:30:00,87.42,87.55,87.12,87.22,33226.0,87.42,87.55,87.12,87.22,33226.0
2020-01-31 09:35:00,87.22,87.35,86.87,87.09,29367.0,87.22,87.35,86.87,87.09,29367.0
2020-01-31 09:40:00,87.09,87.14,86.66,86.67,15432.0,87.09,87.14,86.66,86.67,15432.0
2020-01-31 09:45:00,86.67,86.94,86.53,86.89,33342.0,86.67,86.94,86.53,86.89,33342.0
2020-01-31 09:50:00,86.89,86.9,86.74,86.82,21786.0,86.89,86.9,86.74,86.82,21786.0
2020-01-31 09:55:00,86.83,87.0,86.73,86.89,10750.0,86.83,87.0,86.73,86.89,10750.0
2020-01-31 10:00:00,86.89,87.05,86.62,86.63,45173.0,86.89,87.05,86.62,86.63,45173.0
2020-01-31 10:05:00,86.63,86.85,86.53,86.84,22881.0,86.63,86.85,86.53,86.84,22881.0
2020-01-31 10:10:00,86.83,86.98,86.73,86.75,27707.0,86.83,86.98,86.73,86.75,27707.0
2020-01-31 10:15:00,86.68,86.68,86.34,86.52,16350.0,86.68,86.68,86.34,86.52,16350.0
2020-01-31 10:20:00,86.54,86.78,86.53,86.63,42695.0,86.54,86.78,86.53,86.63,42695.0
2020-01-31 10:25:00,86.64,86.82,86.62,86.62,26781.0,86.64,86.82,86.62,86.62,26781.0
2020-01-31 10:30:00,86.58,86.7,86.46,86.47,60613.0,86.58,86.7,86.46,86.47,60613.0
2020-01-31 10:35:00,86.45,86.5,86.35,86.5,12572.0,86.45,86.5,86.35,86.5,12572.0
2020-01-31 10:40:00,86.48,86.7,86.47,86.6,20149.0,86.48,86.7,86.47,86.6,20149.0
2020-01-31 10:45:00,86.62,86.71,86.61,86.65,26818.0,86.62,86.71,86.61,86.65,26818.0
2020-01-31 10:50:00,86.65,86.81,86.63,86.81,27783.0,86.65,86.81,86.63,86.81,27783.0
2020-01-31 10:55:00,86.81,86.82,86.72,86.73,13770.0,86.81,86.82,86.72,86.73,13770.0
2020-01-31 11:00:00,86.71,86.76,86.55,86.71,33833.0,86.71,86.76,86.55,86.71,33833.0
2020-01-31 11:05:00,86.69,86.7,86.57,86.59,12583.0,86.69,86.7,86.57,86.59,12583.0
2020-01-31 11:10:00,86.59,86.66,86.47,86.48,15528.0,86.59,86.66,86.47,86.48,15528.0
2020-01-31 11:15:00,86.47,86.5,86.26,86.36,12171.0,86.47,86.5,86.26,86.36,12171.0
2020-01-31 11:20:00,86.34,86.34,86.23,86.3,10878.0,86.34,86.34,86.23,86.3,10878.0
2020-01-31 11:25:00,86.27,86.52,86.27,86.47,31544.0,86.27,86.52,86.27,86.47,31544.0
2020-01-31 11:30:00,86.45,86.52,86.4,86.51,12006.0,86.45,86.52,86.4,86.51,12006.0
2020-01-31 11:35:00,86.51,86.55,86.35,86.45,15897.0,86.51,86.55,86.35,86.45,15897.0
2020-01-31 11:40:00,86.44,86.53,86.43,86.43,11910.0,86.44,86.53,86.43,86.43,11910.0
2020-01-31 11:45:00,86.46,86.63,86.46,86.56,23487.0,86.46,86.63,86.46,86.56,23487.0
2020-01-31 11:50:00,86.56,86.57,86.48,86.51,24647.0,86.56,86.57,86.48,86.51,24647.0
2020-01-31 11:55:00,86.51,86.64,86.49,86.64,14711.0,86.51,86.64,86.49,86.64,14711.0
2020-01-31 12:00:00,86.6,86.73,86.59,86.69,28907.0,86.6,86.73,86.59,86.69,28907.0
2020-01-31 12:05:00,86.69,86.74,86.61,86.73,11470.0,86.69,86.74,86.61,86.73,11470.0
2020-01-31 12:10:00,86.76,86.79,86.7,86.72,20077.0,86.76,86.79,86.7,86.72,20077.0
2020-01-31 12:15:00,86.71,86.75,86.62,86.7,31969.0,86.71,86.75,86.62,86.7,31969.0
2020-01-31 12:20:00,86.7,86.76,86.66,86.76,14125.0,86.7,86.76,86.66,86.76,14125.0
2020-01-31 12:25:00,86.75,86.75,86.6,86.65,12808.0,86.75,86.75,86.6,86.65,12808.0
2020-01-31 12:30:00,86.65,86.7,86.61,86.62,20387.0,86.65,86.7,86.61,86.62,20387.0
2020-01-31 12:35:00,86.59,86.59,86.45,86.52,12834.0,86.59,86.59,86.45,86.52,12834.0
2020-01-31 12:40:00,86.5,86.65,86.45,86.64,12904.0,86.5,86.65,86.45,86.64,12904.0
2020-01-31 12:45:00,86.65,86.65,86.54,86.58,7034.0,86.65,86.65,86.54,86.58,7034.0
2020-01-31 12:50:00,86.58,86.69,86.45,86.64,16340.0,86.58,86.69,86.45,86.64,16340.0
2020-01-31 12:55:00,86.65,86.72,86.62,86.67,13998.0,86.65,86.72,86.62,86.67,13998.0
2020-01-31 13:00:00,86.67,86.77,86.65,86.69,11857.0,86.67,86.77,86.65,86.69,11857.0
2020-01-31 13:05:00,86.68,86.76,86.63,86.67,9300.0,86.68,86.76,86.63,86.67,9300.0
2020-01-31 13:10:00,86.65,86.72,86.6,86.62,7670.0,86.65,86.72,86.6,86.62,7670.0
2020-01-31 13:15:00,86.59,86.74,86.59,86.66,40690.0,86.59,86.74,86.59,86.66,40690.0
2020-01-31 13:20:00,86.65,86.76,86.58,86.74,20576.0,86.65,86.76,86.58,86.74,20576.0
2020-01-31 13:25:00,86.72,86.75,86.63,86.73,12522.0,86.72,86.75,86.63,86.73,12522.0
2020-01-31 13:30:00,86.75,86.76,86.63,86.76,12068.0,86.75,86.76,86.63,86.76,12068.0
2020-01-31 13:35:00,86.74,86.78,86.65,86.78,12315.0,86.74,86.78,86.65,86.78,12315.0
2020-01-31 13:40:00,86.78,86.82,86.76,86.8,10284.0,86.78,86.82,86.76,86.8,10284.0
2020-01-31 13:45:00,86.8,86.86,86.76,86.84,18549.0,86.8,86.86,86.76,86.84,18549.0
2020-01-31 13:50:00,86.84,86.84,86.71,86.77,11833.0,86.84,86.84,86.71,86.77,11833.0
2020-01-31 13:55:00,86.76,86.82,86.71,86.73,14977.0,86.76,86.82,86.71,86.73,14977.0
2020-01-31 14:00:00,86.74,86.81,86.71,86.8,16203.0,86.74,86.81,86.71,86.8,16203.0
2020-01-31 14:05:00,86.8,86.8,86.71,86.73,8600.0,86.8,86.8,86.71,86.73,8600.0
2020-01-31 14:10:00,86.72,86.8,86.68,86.69,19359.0,86.72,86.8,86.68,86.69,19359.0
2020-01-31 14:15:00,86.69,86.76,86.66,86.76,15792.0,86.69,86.76,86.66,86.76,15792.0
2020-01-31 14:20:00,86.75,86.76,86.6,86.66,29818.0,86.75,86.76,86.6,86.66,29818.0
2020-01-31 14:25:00,86.66,86.86,86.65,86.86,25330.0,86.66,86.86,86.65,86.86,25330.0
2020-01-31 14:30:00,86.83,87.04,86.82,87.0,11128.0,86.83,87.04,86.82,87.0,11128.0
2020-01-31 14:35:00,87.01,87.17,87.01,87.17,18517.0,87.01,87.17,87.01,87.17,18517.0
2020-01-31 14:40:00,87.17,87.25,87.1,87.16,12731.0,87.17,87.25,87.1,87.16,12731.0
2020-01-31 14:45:00,87.15,87.17,87.09,87.11,14228.0,87.15,87.17,87.09,87.11,14228.0
2020-01-31 14:50:00,87.13,87.17,87.1,87.12,14267.0,87.13,87.17,87.1,87.12,14267.0
2020-01-31 14:55:00,87.1,87.21,87.1,87.13,16068.0,87.1,87.21,87.1,87.13,16068.0
2020-01-31 15:00:00,87.14,87.21,87.06,87.07,14652.0,87.14,87.21,87.06,87.07,14652.0
2020-01-31 15:05:00,87.07,87.1,86.98,87.02,12967.0,87.07,87.1,86.98,87.02,12967.0
2020-01-31 15:10:00,87.02,87.09,86.96,86.96,34717.0,87.02,87.09,86.96,86.96,34717.0
2020-01-31 15:15:00,86.96,87.01,86.88,87.0,16990.0,86.96,87.01,86.88,87.0,16990.0
2020-01-31 15:20:00,87.0,87.06,86.94,87.05,16878.0,87.0,87.06,86.94,87.05,16878.0
2020-01-31 15:25:00,87.04,87.04,86.93,86.96,20071.0,87.04,87.04,86.93,86.96,20071.0
2020-01-31 15:30:00,86.95,87.02,86.89,87.0,166484.0,86.95,87.02,86.89,87.0,166484.0
2020-01-31 15:35:00,87.0,87.02,86.95,86.97,46452.0,87.0,87.02,86.95,86.97,46452.0
2020-01-31 15:40:00,86.98,87.16,86.94,87.09,29198.0,86.98,87.16,86.94,87.09,29198.0
2020-01-31 15:45:00,87.08,87.12,86.99,87.01,28048.0,87.08,87.12,86.99,87.01,28048.0
2020-01-31 15:50:00,87.0,87.08,86.97,87.01,47836.0,87.0,87.08,86.97,87.01,47836.0
2020-01-31 15:55:00,87.01,87.22,87.01,87.08,232208.0,87.01,87.22,87.01,87.08,232208.0
2020-02-03 09:30:00,87.56,87.8,87.18,87.65,25704.0,87.56,87.8,87.18,87.65,25704.0
2020-02-03 09:35:00,87.72,88.22,87.66,88.16,14452.0,87.72,88.22,87.66,88.16,14452.0
2020-02-03 09:40:00,88.18,88.19,87.84,87.97,11575.0,88.18,88.19,87.84,87.97,11575.0
2020-02-03 09:45:00,87.98,88.17,87.95,88.07,15564.0,87.98,88.17,87.95,88.07,15564.0
2020-02-03 09:50:00,88.07,88.09,87.86,87.86,20744.0,88.07,88.09,87.86,87.86,20744.0
2020-02-03 09:55:00,87.86,87.95,87.76,87.93,10382.0,87.86,87.95,87.76,87.93,10382.0
2020-02-03 10:00:00,87.93,88.15,87.93,88.12,18890.0,87.93,88.15,87.93,88.12,18890.0
2020-02-03 10:05:00,88.09,88.2,87.94,88.14,27431.0,88.09,88.2,87.94,88.14,27431.0
2020-02-03 10:10:00,88.11,88.25,88.05,88.1,39599.0,88.11,88.25,88.05,88.1,39599.0
2020-02-03 10:15:00,88.11,88.16,88.01,88.15,10473.0,88.11,88.16,88.01,88.15,10473.0
2020-02-03 10:20:00,88.12,88.17,88.02,88.14,10479.0,88.12,88.17,88.02,88.14,10479.0
2020-02-03 10:25:00,88.12,88.19,88.07,88.12,13214.0,88.12,88.19,88.07,88.12,13214.0
2020-02-03 10:30:00,88.1,88.14,88.01,88.01,6177.0,88.1,88.14,88.01,88.01,6177.0
2020-02-03 10:35:00,88.01,88.01,87.88,87.9,9931.0,88.01,88.01,87.88,87.9,9931.0
2020-02-03 10:40:00,87.89,87.95,87.71,87.72,18395.0,87.89,87.95,87.71,87.72,18395.0
2020-02-03 10:45:00,87.72,87.75,87.54,87.55,20054.0,87.72,87.75,87.54,87.55,20054.0
2020-02-03 10:50:00,87.56,87.65,87.45,87.47,15710.0,87.56,87.65,87.45,87.47,15710.0
2020-02-03 10:55:00,87.5,87.56,87.43,87.47,10935.0,87.5,87.56,87.43,87.47,10935.0
2020-02-03 11:00:00,87.47,87.48,87.2,87.23,13045.0,87.47,87.48,87.2,87.23,13045.0
2020-02-03 11:05:00,87.24,87.35,87.21,87.28,9920.0,87.24,87.35,87.21,87.28,9920.0
2020-02-03 11:10:00,87.26,87.38,87.18,87.19,17102.0,87.26,87.38,87.18,87.19,17102.0
2020-02-03 11:15:00,87.22,87.3,87.18,87.29,12063.0,87.22,87.3,87.18,87.29,12063.0
2020-02-03 11:20:00,87.29,87.38,87.21,87.26,15748.0,87.29,87.38,87.21,87.26,15748.0
2020-02-03 11:25:00,87.25,87.27,87.14,87.2,9220.0,87.25,87.27,87.14,87.2,9220.0
2020-02-03 11:30:00,87.2,87.29,87.15,87.26,11595.0,87.2,87.29,87.15,87.26,11595.0
2020-02-03 11:35:00,87.25,87.35,87.18,87.34,5741.0,87.25,87.35,87.18,87.34,5741.0
2020-02-03 11:40:00,87.31,87.33,87.22,87.3,13542.0,87.31,87.33,87.22,87.3,13542.0
2020-02-03 11:45:00,87.29,87.32,87.21,87.3,6630.0,87.29,87.32,87.21,87.3,6630.0
2020-02-03 11:50:00,87.29,87.31,87.22,87.29,4612.0,87.29,87.31,87.22,87.29,4612.0
2020-02-03 11:55:00,87.31,87.41,87.27,87.41,7978.0,87.31,87.41,87.27,87.41,7978.0
2020-02-03 12:00:00,87.39,87.43,87.32,87.39,4340.0,87.39,87.43,87.32,87.39,4340.0
2020-02-03 12:05:00,87.4,87.5,87.38,87.48,6701.0,87.4,87.5,87.38,87.48,6701.0
2020-02-03 12:10:00,87.46,87.57,87.41,87.57,4900.0,87.46,87.57,87.41,87.57,4900.0
2020-02-03 12:15:00,87.58,87.62,87.51,87.58,4011.0,87.58,87.62,87.51,87.58,4011.0
2020-02-03 12:20:00,87.57,87.62,87.54,87.58,2350.0,87.57,87.62,87.54,87.58,2350.0
2020-02-03 12:25:00,87.61,87.67,87.58,87.64,4461.0,87.61,87.67,87.58,87.64,4461.0
2020-02-03 12:30:00,87.63,87.64,87.56,87.6,5651.0,87.63,87.64,87.56,87.6,5651.0
2020-02-03 12:35:00,87.59,87.63,87.57,87.63,5515.0,87.59,87.63,87.57,87.63,5515.0
2020-02-03 12:40:00,87.63,87.71,87.63,87.63,4947.0,87.63,87.71,87.63,87.63,4947.0
2020-02-03 12:45:00,87.66,87.67,87.58,87.67,2993.0,87.66,87.67,87.58,87.67,2993.0
2020-02-03 12:50:00,87.67,87.7,87.6,87.7,3131.0,87.67,87.7,87.6,87.7,3131.0
2020-02-03 12:55:00,87.73,87.77,87.72,87.74,6559.0,87.73,87.77,87.72,87.74,6559.0
2020-02-03 13:00:00,87.74,87.77,87.69,87.72,8618.0,87.74,87.77,87.69,87.72,8618.0
2020-02-03 13:05:00,87.73,87.75,87.65,87.73,6166.0,87.73,87.75,87.65,87.73,6166.0
2020-02-03 13:10:00,87.73,87.75,87.42,87.53,18902.0,87.73,87.75,87.42,87.53,18902.0
2020-02-03 13:15:00,87.54,87.68,87.48,87.68,6908.0,87.54,87.68,87.48,87.68,6908.0
2020-02-03 13:20:00,87.67,87.76,87.67,87.71,13725.0,87.67,87.76,87.67,87.71,13725.0
2020-02-03 13:25:00,87.72,87.73,87.62,87.63,9927.0,87.72,87.73,87.62,87.63,9927.0
2020-02-03 13:30:00,87.63,87.72,87.57,87.72,9820.0,87.63,87.72,87.57,87.72,9820.0
2020-02-03 13:35:00,87.72,87.91,87.72,87.91,9874.0,87.72,87.91,87.72,87.91,9874.0
2020-02-03 13:40:00,87.91,87.93,87.86,87.92,9707.0,87.91,87.93,87.86,87.92,9707.0
2020-02-03 13:45:00,87.9,87.94,87.84,87.94,7350.0,87.9,87.94,87.84,87.94,7350.0
2020-02-03 13:50:00,87.93,87.98,87.89,87.91,13397.0,87.93,87.98,87.89,87.91,13397.0
2020-02-03 13:55:00,87.95,88.07,87.95,88.03,10416.0,87.95,88.07,87.95,88.03,10416.0
2020-02-03 14:00:00,88.03,88.03,87.83,87.83,11566.0,88.03,88.03,87.83,87.83,11566.0
2020-02-03 14:05:00,87.83,87.84,87.76,87.81,7675.0,87.83,87.84,87.76,87.81,7675.0
2020-02-03 14:10:00,87.8,87.82,87.76,87.77,6720.0,87.8,87.82,87.76,87.77,6720.0
2020-02-03 14:15:00,87.79,87.9,87.78,87.9,5980.0,87.79,87.9,87.78,87.9,5980.0
2020-02-03 14:20:00,87.9,87.99,87.89,87.92,8760.0,87.9,87.99,87.89,87.92,8760.0
2020-02-03 14:25:00,87.94,87.97,87.87,87.89,8043.0,87.94,87.97,87.87,87.89,8043.0
2020-02-03 14:30:00,87.9,87.98,87.81,87.83,8425.0,87.9,87.98,87.81,87.83,8425.0
2020-02-03 14:35:00,87.82,87.89,87.81,87.89,11520.0,87.82,87.89,87.81,87.89,11520.0
2020-02-03 14:40:00,87.91,88.04,87.84,88.02,15809.0,87.91,88.04,87.84,88.02,15809.0
2020-02-03 14:45:00,88.01,88.06,87.98,88.06,11155.0,88.01,88.06,87.98,88.06,11155.0
2020-02-03 14:50:00,88.08,88.09,87.98,88.02,8843.0,88.08,88.09,87.98,88.02,8843.0
2020-02-03 14:55:00,88.02,88.08,88.0,88.01,7356.0,88.02,88.08,88.0,88.01,7356.0
2020-02-03 15:00:00,88.01,88.01,87.9,87.94,9465.0,88.01,88.01,87.9,87.94,9465.0
2020-02-03 15:05:00,87.93,87.95,87.89,87.9,8898.0,87.93,87.95,87.89,87.9,8898.0
2020-02-03 15:10:00,87.88,87.92,87.86,87.92,10141.0,87.88,87.92,87.86,87.92,10141.0
2020-02-03 15:15:00,87.92,88.03,87.91,88.03,7623.0,87.92,88.03,87.91,88.03,7623.0
2020-02-03 15:20:00,88.03,88.05,87.99,88.01,18782.0,88.03,88.05,87.99,88.01,18782.0
2020-02-03 15:25:00,88.02,88.03,87.93,87.95,21362.0,88.02,88.03,87.93,87.95,21362.0
2020-02-03 15:30:00,87.96,87.96,87.78,87.79,27473.0,87.96,87.96,87.78,87.79,27473.0
2020-02-03 15:35:00,87.78,87.78,87.65,87.74,17165.0,87.78,87.78,87.65,87.74,17165.0
2020-02-03 15:40:00,87.75,87.82,87.67,87.69,23140.0,87.75,87.82,87.67,87.69,23140.0
2020-02-03 15:45:00,87.68,87.72,87.62,87.67,26980.0,87.68,87.72,87.62,87.67,26980.0
2020-02-03 15:50:00,87.66,87.66,87.51,87.58,39148.0,87.66,87.66,87.51,87.58,39148.0
2020-02-03 15:55:00,87.56,87.56,87.44,87.51,66168.0,87.56,87.56,87.44,87.51,66168.0
2020-02-04 09:30:00,88.25,88.31,87.86,88.05,20054.0,88.25,88.31,87.86,88.05,20054.0
2020-02-04 09:35:00,88.05,88.44,88.04,88.27,15327.0,88.05,88.44,88.04,88.27,15327.0
2020-02-04 09:40:00,88.33,88.48,88.33,88.36,5709.0,88.33,88.48,88.33,88.36,5709.0
2020-02-04 09:45:00,88.34,88.63,88.32,88.62,20377.0,88.34,88.63,88.32,88.62,20377.0
2020-02-04 09:50:00,88.58,88.82,88.52,88.82,8358.0,88.58,88.82,88.52,88.82,8358.0
2020-02-04 09:55:00,88.84,88.91,88.79,88.83,11318.0,88.84,88.91,88.79,88.83,11318.0
2020-02-04 10:00:00,88.86,88.93,88.76,88.79,13095.0,88.86,88.93,88.76,88.79,13095.0
2020-02-04 10:05:00,88.77,88.77,88.53,88.54,15991.0,88.77,88.77,88.53,88.54,15991.0
2020-02-04 10:10:00,88.57,88.58,88.35,88.43,9516.0,88.57,88.58,88.35,88.43,9516.0
2020-02-04 10:15:00,88.42,88.61,88.42,88.5,9624.0,88.42,88.61,88.42,88.5,9624.0
2020-02-04 10:20:00,88.5,88.59,88.48,88.5,4926.0,88.5,88.59,88.48,88.5,4926.0
2020-02-04 10:25:00,88.5,88.65,88.49,88.65,10909.0,88.5,88.65,88.49,88.65,10909.0
2020-02-04 10:30:00,88.68,88.68,88.5,88.54,4508.0,88.68,88.68,88.5,88.54,4508.0
2020-02-04 10:35:00,88.51,88.57,88.48,88.53,7670.0,88.51,88.57,88.48,88.53,7670.0
2020-02-04 10:40:00,88.55,88.6,88.46,88.48,3549.0,88.55,88.6,88.46,88.48,3549.0
2020-02-04 10:45:00,88.5,88.51,88.43,88.5,6708.0,88.5,88.51,88.43,88.5,6708.0
2020-02-04 10:50:00,88.51,88.55,88.38,88.41,7156.0,88.51,88.55,88.38,88.41,7156.0
2020-02-04 10:55:00,88.39,88.45,88.33,88.39,4830.0,88.39,88.45,88.33,88.39,4830.0
2020-02-04 11:00:00,88.38,88.43,88.34,88.38,6908.0,88.38,88.43,88.34,88.38,6908.0
2020-02-04 11:05:00,88.41,88.46,88.3,88.32,8122.0,88.41,88.46,88.3,88.32,8122.0
2020-02-04 11:10:00,88.33,88.36,88.25,88.28,6061.0,88.33,88.36,88.25,88.28,6061.0
2020-02-04 11:15:00,88.28,88.48,88.28,88.48,5158.0,88.28,88.48,88.28,88.48,5158.0
2020-02-04 11:20:00,88.48,88.62,88.44,88.62,7214.0,88.48,88.62,88.44,88.62,7214.0
2020-02-04 11:25:00,88.61,88.7,88.61,88.67,12180.0,88.61,88.7,88.61,88.67,12180.0
2020-02-04 11:30:00,88.65,88.65,88.48,88.53,171318.0,88.65,88.65,88.48,88.53,171318.0
2020-02-04 11:35:00,88.53,88.8,88.53,88.79,19272.0,88.53,88.8,88.53,88.79,19272.0
2020-02-04 11:40:00,88.78,88.88,88.78,88.83,24110.0,88.78,88.88,88.78,88.83,24110.0
2020-02-04 11:45:00,88.85,88.96,88.83,88.93,12060.0,88.85,88.96,88.83,88.93,12060.0
2020-02-04 11:50:00,88.92,88.96,88.81,88.81,12868.0,88.92,88.96,88.81,88.81,12868.0
2020-02-04 11:55:00,88.83,88.91,88.82,88.91,7350.0,88.83,88.91,88.82,88.91,7350.0
2020-02-04 12:00:00,88.91,88.97,88.9,88.97,4915.0,88.91,88.97,88.9,88.97,4915.0
2020-02-04 12:05:00,88.96,89.04,88.94,89.02,10011.0,88.96,89.04,88.94,89.02,10011.0
2020-02-04 12:10:00,89.02,89.04,89.01,89.02,4123.0,89.02,89.04,89.01,89.02,4123.0
2020-02-04 12:15:00,89.02,89.07,88.98,89.06,10230.0,89.02,89.07,88.98,89.06,10230.0
2020-02-04 12:20:00,89.06,89.12,89.05,89.11,8877.0,89.06,89.12,89.05,89.11,8877.0
2020-02-04 12:25:00,89.11,89.12,89.04,89.12,7392.0,89.11,89.12,89.04,89.12,7392.0
2020-02-04 12:30:00,89.12,89.15,89.06,89.06,7245.0,89.12,89.15,89.06,89.06,7245.0
2020-02-04 12:35:00,89.08,89.1,89.06,89.08,6761.0,89.08,89.1,89.06,89.08,6761.0
2020-02-04 12:40:00,89.09,89.35,89.09,89.31,22187.0,89.09,89.35,89.09,89.31,22187.0
2020-02-04 12:45:00,89.33,89.35,89.25,89.34,6840.0,89.33,89.35,89.25,89.34,6840.0
2020-02-04 12:50:00,89.34,89.36,89.29,89.32,3941.0,89.34,89.36,89.29,89.32,3941.0
2020-02-04 12:55:00,89.32,89.39,89.3,89.36,9113.0,89.32,89.39,89.3,89.36,9113.0
2020-02-04 13:00:00,89.37,89.39,89.34,89.36,4390.0,89.37,89.39,89.34,89.36,4390.0
2020-02-04 13:05:00,89.34,89.37,89.33,89.35,5139.0,89.34,89.37,89.33,89.35,5139.0
2020-02-04 13:10:00,89.34,89.36,89.24,89.26,8208.0,89.34,89.36,89.24,89.26,8208.0
2020-02-04 13:15:00,89.27,89.29,89.21,89.24,7577.0,89.27,89.29,89.21,89.24,7577.0
2020-02-04 13:20:00,89.25,89.28,89.21,89.26,6912.0,89.25,89.28,89.21,89.26,6912.0
2020-02-04 13:25:00,89.25,89.25,89.18,89.23,8199.0,89.25,89.25,89.18,89.23,8199.0
2020-02-04 13:30:00,89.25,89.29,89.24,89.28,6021.0,89.25,89.29,89.24,89.28,6021.0
2020-02-04 13:35:00,89.28,89.34,89.28,89.31,9946.0,89.28,89.34,89.28,89.31,9946.0
2020-02-04 13:40:00,89.31,89.33,89.25,89.25,6054.0,89.31,89.33,89.25,89.25,6054.0
2020-02-04 13:45:00,89.25,89.3,89.25,89.27,6507.0,89.25,89.3,89.25,89.27,6507.0
2020-02-04 13:50:00,89.25,89.31,89.23,89.31,5957.0,89.25,89.31,89.23,89.31,5957.0
2020-02-04 13:55:00,89.31,89.34,89.27,89.32,7444.0,89.31,89.34,89.27,89.32,7444.0
2020-02-04 14:00:00,89.32,89.33,89.26,89.3,4404.0,89.32,89.33,89.26,89.3,4404.0
2020-02-04 14:05:00,89.28,89.3,89.24,89.27,7308.0,89.28,89.3,89.24,89.27,7308.0
2020-02-04 14:10:00,89.27,89.28,89.25,89.25,4933.0,89.27,89.28,89.25,89.25,4933.0
2020-02-04 14:15:00,89.27,89.27,89.16,89.18,11668.0,89.27,89.27,89.16,89.18,11668.0
2020-02-04 14:20:00,89.19,89.27,89.18,89.24,12517.0,89.19,89.27,89.18,89.24,12517.0
2020-02-04 14:25:00,89.22,89.28,89.17,89.2,14445.0,89.22,89.28,89.17,89.2,14445.0
2020-02-04 14:30:00,89.22,89.48,89.21,89.47,32415.0,89.22,89.48,89.21,89.47,32415.0
2020-02-04 14:35:00,89.47,89.54,89.43,89.44,7450.0,89.47,89.54,89.43,89.44,7450.0
2020-02-04 14:40:00,89.45,89.46,89.32,89.36,6790.0,89.45,89.46,89.32,89.36,6790.0
2020-02-04 14:45:00,89.37,89.38,89.32,89.38,2734.0,89.37,89.38,89.32,89.38,2734.0
2020-02-04 14:50:00,89.38,89.38,89.25,89.26,5041.0,89.38,89.38,89.25,89.26,5041.0
2020-02-04 14:55:00,89.25,89.25,89.09,89.13,5215.0,89.25,89.25,89.09,89.13,5215.0
2020-02-04 15:00:00,89.12,89.12,89.0,89.06,6309.0,89.12,89.12,89.0,89.06,6309.0
2020-02-04 15:05:00,89.07,89.07,89.0,89.01,10362.0,89.07,89.07,89.0,89.01,10362.0
2020-02-04 15:10:00,88.99,89.03,88.92,88.92,8243.0,88.99,89.03,88.92,88.92,8243.0
2020-02-04 15:15:00,88.92,88.95,88.9,88.94,10193.0,88.92,88.95,88.9,88.94,10193.0
2020-02-04 15:20:00,88.94,89.0,88.9,88.9,7272.0,88.94,89.0,88.9,88.9,7272.0
2020-02-04 15:25:00,88.91,88.92,88.81,88.85,15963.0,88.91,88.92,88.81,88.85,15963.0
2020-02-04 15:30:00,88.84,88.86,88.73,88.73,13756.0,88.84,88.86,88.73,88.73,13756.0
2020-02-04 15:35:00,88.73,88.76,88.65,88.66,14541.0,88.73,88.76,88.65,88.66,14541.0
2020-02-04 15:40:00,88.65,88.72,88.65,88.71,10361.0,88.65,88.72,88.65,88.71,10361.0
2020-02-04 15:45:00,88.69,88.76,88.65,88.65,21352.0,88.69,88.76,88.65,88.65,21352.0
2020-02-04 15:50:00,88.65,88.65,88.4,88.42,30629.0,88.65,88.65,88.4,88.42,30629.0
2020-02-04 15:55:00,88.4,88.41,88.26,88.31,97920.0,88.4,88.41,88.26,88.31,97920.0
2020-02-05 09:30:00,88.84,89.0,88.58,88.6,29664.0,88.84,89.0,88.58,88.6,29664.0
2020-02-05 09:35:00,88.63,88.86,88.39,88.42,13001.0,88.63,88.86,88.39,88.42,13001.0
2020-02-05 09:40:00,88.45,88.56,88.28,88.55,14578.0,88.45,88.56,88.28,88.55,14578.0
2020-02-05 09:45:00,88.5,88.53,88.37,88.37,7568.0,88.5,88.53,88.37,88.37,7568.0
2020-02-05 09:50:00,88.36,88.46,88.24,88.34,8617.0,88.36,88.46,88.24,88.34,8617.0
2020-02-05 09:55:00,88.31,88.46,88.26,88.31,7655.0,88.31,88.46,88.26,88.31,7655.0
2020-02-05 10:00:00,88.28,88.34,88.18,88.28,5761.0,88.28,88.34,88.18,88.28,5761.0
2020-02-05 10:05:00,88.25,88.38,88.18,88.23,10168.0,88.25,88.38,88.18,88.23,10168.0
2020-02-05 10:10:00,88.23,88.28,88.13,88.2,12379.0,88.23,88.28,88.13,88.2,12379.0
2020-02-05 10:15:00,88.23,88.24,88.16,88.17,3988.0,88.23,88.24,88.16,88.17,3988.0
2020-02-05 10:20:00,88.2,88.5,88.17,88.46,12770.0,88.2,88.5,88.17,88.46,12770.0
2020-02-05 10:25:00,88.47,88.48,88.23,88.26,13293.0,88.47,88.48,88.23,88.26,13293.0
2020-02-05 10:30:00,88.23,88.27,88.14,88.27,17047.0,88.23,88.27,88.14,88.27,17047.0
2020-02-05 10:35:00,88.28,88.32,88.17,88.23,9192.0,88.28,88.32,88.17,88.23,9192.0
2020-02-05 10:40:00,88.25,88.4,88.2,88.39,13185.0,88.25,88.4,88.2,88.39,13185.0
2020-02-05 10:45:00,88.37,88.48,88.36,88.42,7564.0,88.37,88.48,88.36,88.42,7564.0
2020-02-05 10:50:00,88.42,88.45,88.36,88.42,6765.0,88.42,88.45,88.36,88.42,6765.0
2020-02-05 10:55:00,88.4,88.51,88.36,88.45,9388.0,88.4,88.51,88.36,88.45,9388.0
2020-02-05 11:00:00,88.49,88.5,88.35,88.36,10571.0,88.49,88.5,88.35,88.36,10571.0
2020-02-05 11:05:00,88.4,88.4,88.3,88.34,4382.0,88.4,88.4,88.3,88.34,4382.0
2020-02-05 11:10:00,88.37,88.41,88.34,88.41,7477.0,88.37,88.41,88.34,88.41,7477.0
2020-02-05 11:15:00,88.41,88.42,88.34,88.38,9761.0,88.41,88.42,88.34,88.38,9761.0
2020-02-05 11:20:00,88.38,88.5,88.36,88.49,8587.0,88.38,88.5,88.36,88.49,8587.0
2020-02-05 11:25:00,88.51,88.52,88.47,88.52,7398.0,88.51,88.52,88.47,88.52,7398.0
2020-02-05 11:30:00,88.51,88.52,88.33,88.46,9058.0,88.51,88.52,88.33,88.46,9058.0
2020-02-05 11:35:00,88.44,88.52,88.41,88.48,8250.0,88.44,88.52,88.41,88.48,8250.0
2020-02-05 11:40:00,88.5,88.5,88.42,88.48,6555.0,88.5,88.5,88.42,88.48,6555.0
2020-02-05 11:45:00,88.45,88.63,88.45,88.63,6819.0,88.45,88.63,88.45,88.63,6819.0
2020-02-05 11:50:00,88.69,88.72,88.51,88.51,31375.0,88.69,88.72,88.51,88.51,31375.0
2020-02-05 11:55:00,88.5,88.59,88.5,88.55,28324.0,88.5,88.59,88.5,88.55,28324.0
2020-02-05 12:00:00,88.54,88.56,88.45,88.46,3500.0,88.54,88.56,88.45,88.46,3500.0
2020-02-05 12:05:00,88.48,88.62,88.47,88.59,4611.0,88.48,88.62,88.47,88.59,4611.0
2020-02-05 12:10:00,88.62,88.62,88.54,88.57,3914.0,88.62,88.62,88.54,88.57,3914.0
2020-02-05 12:15:00,88.56,88.6,88.55,88.6,3650.0,88.56,88.6,88.55,88.6,3650.0
2020-02-05 12:20:00,88.6,88.65,88.58,88.59,5835.0,88.6,88.65,88.58,88.59,5835.0
2020-02-05 12:25:00,88.58,88.58,88.46,88.48,5119.0,88.58,88.58,88.46,88.48,5119.0
2020-02-05 12:30:00,88.46,88.52,88.45,88.51,6016.0,88.46,88.52,88.45,88.51,6016.0
2020-02-05 12:35:00,88.49,88.54,88.43,88.54,5211.0,88.49,88.54,88.43,88.54,5211.0
2020-02-05 12:40:00,88.53,88.56,88.47,88.48,5799.0,88.53,88.56,88.47,88.48,5799.0
2020-02-05 12:45:00,88.47,88.49,88.44,88.45,3232.0,88.47,88.49,88.44,88.45,3232.0
2020-02-05 12:50:00,88.48,88.53,88.48,88.5,6178.0,88.48,88.53,88.48,88.5,6178.0
2020-02-05 12:55:00,88.5,88.6,88.5,88.58,3201.0,88.5,88.6,88.5,88.58,3201.0
2020-02-05 13:00:00,88.61,88.67,88.61,88.67,2620.0,88.61,88.67,88.61,88.67,2620.0
2020-02-05 13:05:00,88.7,88.74,88.6,88.68,11746.0,88.7,88.74,88.6,88.68,11746.0
2020-02-05 13:10:00,88.67,88.78,88.64,88.76,6449.0,88.67,88.78,88.64,88.76,6449.0
2020-02-05 13:15:00,88.77,88.77,88.67,88.73,13264.0,88.77,88.77,88.67,88.73,13264.0
2020-02-05 13:20:00,88.75,88.79,88.74,88.79,1900.0,88.75,88.79,88.74,88.79,1900.0
2020-02-05 13:25:00,88.76,88.79,88.63,88.63,4950.0,88.76,88.79,88.63,88.63,4950.0
2020-02-05 13:30:00,88.63,88.67,88.6,88.67,7086.0,88.63,88.67,88.6,88.67,7086.0
2020-02-05 13:35:00,88.65,88.67,88.61,88.61,3292.0,88.65,88.67,88.61,88.61,3292.0
2020-02-05 13:40:00,88.61,88.68,88.59,88.68,4491.0,88.61,88.68,88.59,88.68,4491.0
2020-02-05 13:45:00,88.68,88.7,88.62,88.66,3696.0,88.68,88.7,88.62,88.66,3696.0
2020-02-05 13:50:00,88.62,88.7,88.62,88.69,6564.0,88.62,88.7,88.62,88.69,6564.0
2020-02-05 13:55:00,88.66,88.71,88.62,88.62,26893.0,88.66,88.71,88.62,88.62,26893.0
2020-02-05 14:00:00,88.63,88.68,88.53,88.53,151017.0,88.63,88.68,88.53,88.53,151017.0
2020-02-05 14:05:00,88.56,88.58,88.5,88.52,3404.0,88.56,88.58,88.5,88.52,3404.0
2020-02-05 14:10:00,88.54,88.62,88.54,88.57,2173.0,88.54,88.62,88.54,88.57,2173.0
2020-02-05 14:15:00,88.56,88.67,88.56,88.64,5363.0,88.56,88.67,88.56,88.64,5363.0
2020-02-05 14:20:00,88.65,88.92,88.65,88.89,4239.0,88.65,88.92,88.65,88.89,4239.0
2020-02-05 14:25:00,88.89,88.98,88.89,88.97,4100.0,88.89,88.98,88.89,88.97,4100.0
2020-02-05 14:30:00,88.98,89.08,88.98,89.03,8401.0,88.98,89.08,88.98,89.03,8401.0
2020-02-05 14:35:00,89.02,89.06,89.01,89.05,5615.0,89.02,89.06,89.01,89.05,5615.0
2020-02-05 14:40:00,89.06,89.06,89.01,89.04,5973.0,89.06,89.06,89.01,89.04,5973.0
2020-02-05 14:45:00,89.01,89.02,88.91,88.92,11580.0,89.01,89.02,88.91,88.92,11580.0
2020-02-05 14:50:00,88.93,88.95,88.88,88.89,8498.0,88.93,88.95,88.88,88.89,8498.0
2020-02-05 14:55:00,88.89,88.91,88.87,88.89,6445.0,88.89,88.91,88.87,88.89,6445.0
2020-02-05 15:00:00,88.89,88.92,88.84,88.84,12223.0,88.89,88.92,88.84,88.84,12223.0
2020-02-05 15:05:00,88.86,88.86,88.73,88.73,3250.0,88.86,88.86,88.73,88.73,3250.0
2020-02-05 15:10:00,88.73,88.73,88.6,88.63,8386.0,88.73,88.73,88.6,88.63,8386.0
2020-02-05 15:15:00,88.62,88.71,88.6,88.65,9576.0,88.62,88.71,88.6,88.65,9576.0
2020-02-05 15:20:00,88.67,88.72,88.63,88.63,25049.0,88.67,88.72,88.63,88.63,25049.0
2020-02-05 15:25:00,88.63,88.76,88.59,88.75,8883.0,88.63,88.76,88.59,88.75,8883.0
2020-02-05 15:30:00,88.74,88.74,88.68,88.71,6636.0,88.74,88.74,88.68,88.71,6636.0
2020-02-05 15:35:00,88.7,88.78,88.7,88.73,7199.0,88.7,88.78,88.7,88.73,7199.0
2020-02-05 15:40:00,88.73,88.75,88.7,88.72,10963.0,88.73,88.75,88.7,88.72,10963.0
2020-02-05 15:45:00,88.71,88.73,88.62,88.72,16565.0,88.71,88.73,88.62,88.72,16565.0
2020-02-05 15:50:00,88.7,88.7,88.6,88.62,24659.0,88.7,88.7,88.6,88.62,24659.0
2020-02-05 15:55:00,88.62,88.71,88.54,88.66,54662.0,88.62,88.71,88.54,88.66,54662.0
2020-02-06 09:30:00,88.89,88.98,88.34,88.5,26554.0,88.89,88.98,88.34,88.5,26554.0
2020-02-06 09:35:00,88.37,88.57,88.16,88.48,13163.0,88.37,88.57,88.16,88.48,13163.0
2020-02-06 09:40:00,88.48,88.52,88.36,88.5,6758.0,88.48,88.52,88.36,88.5,6758.0
2020-02-06 09:45:00,88.51,88.6,88.44,88.45,19316.0,88.51,88.6,88.44,88.45,19316.0
2020-02-06 09:50:00,88.42,88.55,88.37,88.55,4984.0,88.42,88.55,88.37,88.55,4984.0
2020-02-06 09:55:00,88.59,88.72,88.56,88.72,17385.0,88.59,88.72,88.56,88.72,17385.0
2020-02-06 10:00:00,88.68,88.73,88.57,88.64,13724.0,88.68,88.73,88.57,88.64,13724.0
2020-02-06 10:05:00,88.65,88.77,88.64,88.75,12565.0,88.65,88.77,88.64,88.75,12565.0
2020-02-06 10:10:00,88.73,88.83,88.72,88.75,7676.0,88.73,88.83,88.72,88.75,7676.0
2020-02-06 10:15:00,88.71,88.77,88.55,88.55,23573.0,88.71,88.77,88.55,88.55,23573.0
2020-02-06 10:20:00,88.53,88.54,88.32,88.32,4830.0,88.53,88.54,88.32,88.32,4830.0
2020-02-06 10:25:00,88.37,88.43,88.29,88.37,7809.0,88.37,88.43,88.29,88.37,7809.0
2020-02-06 10:30:00,88.34,88.39,88.26,88.31,4664.0,88.34,88.39,88.26,88.31,4664.0
2020-02-06 10:35:00,88.32,88.49,88.29,88.49,18943.0,88.32,88.49,88.29,88.49,18943.0
2020-02-06 10:40:00,88.53,88.53,88.45,88.46,9966.0,88.53,88.53,88.45,88.46,9966.0
2020-02-06 10:45:00,88.49,88.6,88.47,88.49,5922.0,88.49,88.6,88.47,88.49,5922.0
2020-02-06 10:50:00,88.46,88.5,88.37,88.4,9123.0,88.46,88.5,88.37,88.4,9123.0
2020-02-06 10:55:00,88.39,88.49,88.39,88.43,5993.0,88.39,88.49,88.39,88.43,5993.0
2020-02-06 11:00:00,88.44,88.53,88.39,88.4,6038.0,88.44,88.53,88.39,88.4,6038.0
2020-02-06 11:05:00,88.41,88.44,88.37,88.42,3200.0,88.41,88.44,88.37,88.42,3200.0
2020-02-06 11:10:00,88.4,88.43,88.31,88.34,6962.0,88.4,88.43,88.31,88.34,6962.0
2020-02-06 11:15:00,88.33,88.4,88.31,88.33,4516.0,88.33,88.4,88.31,88.33,4516.0
2020-02-06 11:20:00,88.34,88.4,88.3,88.32,5800.0,88.34,88.4,88.3,88.32,5800.0
2020-02-06 11:25:00,88.32,88.37,88.29,88.34,8434.0,88.32,88.37,88.29,88.34,8434.0
2020-02-06 11:30:00,88.36,88.37,88.31,88.33,2843.0,88.36,88.37,88.31,88.33,2843.0
2020-02-06 11:35:00,88.29,88.42,88.29,88.39,10010.0,88.29,88.42,88.29,88.39,10010.0
2020-02-06 11:40:00,88.38,88.38,88.24,88.28,4250.0,88.38,88.38,88.24,88.28,4250.0
2020-02-06 11:45:00,88.28,88.32,88.22,88.32,3607.0,88.28,88.32,88.22,88.32,3607.0
2020-02-06 11:50:00,88.3,88.35,88.29,88.33,14389.0,88.3,88.35,88.29,88.33,14389.0
2020-02-06 11:55:00,88.34,88.43,88.33,88.33,9657.0,88.34,88.43,88.33,88.33,9657.0
2020-02-06 12:00:00,88.34,88.36,88.3,88.33,7536.0,88.34,88.36,88.3,88.33,7536.0
2020-02-06 12:05:00,88.31,88.42,88.31,88.4,7203.0,88.31,88.42,88.31,88.4,7203.0
2020-02-06 12:10:00,88.41,88.45,88.38,88.39,7064.0,88.41,88.45,88.38,88.39,7064.0
2020-02-06 12:15:00,88.39,88.48,88.38,88.46,4343.0,88.39,88.48,88.38,88.46,4343.0
2020-02-06 12:20:00,88.48,88.48,88.46,88.47,9208.0,88.48,88.48,88.46,88.47,9208.0
2020-02-06 12:25:00,88.47,88.52,88.47,88.51,20265.0,88.47,88.52,88.47,88.51,20265.0
2020-02-06 12:30:00,88.5,88.57,88.49,88.5,4959.0,88.5,88.57,88.49,88.5,4959.0
2020-02-06 12:35:00,88.48,88.49,88.39,88.4,3364.0,88.48,88.49,88.39,88.4,3364.0
2020-02-06 12:40:00,88.41,88.48,88.4,88.46,4940.0,88.41,88.48,88.4,88.46,4940.0
2020-02-06 12:45:00,88.46,88.46,88.39,88.42,4882.0,88.46,88.46,88.39,88.42,4882.0
2020-02-06 12:50:00,88.43,88.51,88.42,88.5,4743.0,88.43,88.51,88.42,88.5,4743.0
2020-02-06 12:55:00,88.49,88.49,88.44,88.44,5547.0,88.49,88.49,88.44,88.44,5547.0
2020-02-06 13:00:00,88.42,88.48,88.42,88.45,7582.0,88.42,88.48,88.42,88.45,7582.0
2020-02-06 13:05:00,88.46,88.46,88.4,88.4,4292.0,88.46,88.46,88.4,88.4,4292.0
2020-02-06 13:10:00,88.4,88.4,88.3,88.31,2998.0,88.4,88.4,88.3,88.31,2998.0
2020-02-06 13:15:00,88.32,88.35,88.32,88.35,6966.0,88.32,88.35,88.32,88.35,6966.0
2020-02-06 13:20:00,88.33,88.35,88.28,88.31,18398.0,88.33,88.35,88.28,88.31,18398.0
2020-02-06 13:25:00,88.33,88.38,88.3,88.32,24179.0,88.33,88.38,88.3,88.32,24179.0
2020-02-06 13:30:00,88.31,88.31,88.23,88.27,7626.0,88.31,88.31,88.23,88.27,7626.0
2020-02-06 13:35:00,88.25,88.27,88.19,88.25,11104.0,88.25,88.27,88.19,88.25,11104.0
2020-02-06 13:40:00,88.26,88.29,88.24,88.25,9098.0,88.26,88.29,88.24,88.25,9098.0
2020-02-06 13:45:00,88.26,88.32,88.25,88.32,7308.0,88.26,88.32,88.25,88.32,7308.0
2020-02-06 13:50:00,88.31,88.35,88.3,88.35,4156.0,88.31,88.35,88.3,88.35,4156.0
2020-02-06 13:55:00,88.36,88.39,88.35,88.39,40837.0,88.36,88.39,88.35,88.39,40837.0
2020-02-06 14:00:00,88.39,88.44,88.34,88.44,38091.0,88.39,88.44,88.34,88.44,38091.0
2020-02-06 14:05:00,88.48,88.64,88.47,88.55,10916.0,88.48,88.64,88.47,88.55,10916.0
2020-02-06 14:10:00,88.53,88.54,88.48,88.48,5642.0,88.53,88.54,88.48,88.48,5642.0
2020-02-06 14:15:00,88.48,88.58,88.47,88.48,19956.0,88.48,88.58,88.47,88.48,19956.0
2020-02-06 14:20:00,88.48,88.54,88.44,88.48,10618.0,88.48,88.54,88.44,88.48,10618.0
2020-02-06 14:25:00,88.48,88.6,88.45,88.56,23189.0,88.48,88.6,88.45,88.56,23189.0
2020-02-06 14:30:00,88.58,88.61,88.49,88.54,40397.0,88.58,88.61,88.49,88.54,40397.0
2020-02-06 14:35:00,88.52,88.69,88.52,88.69,7861.0,88.52,88.69,88.52,88.69,7861.0
2020-02-06 14:40:00,88.67,88.78,88.67,88.7,21365.0,88.67,88.78,88.67,88.7,21365.0
2020-02-06 14:45:00,88.71,88.71,88.66,88.68,7543.0,88.71,88.71,88.66,88.68,7543.0
2020-02-06 14:50:00,88.67,88.7,88.58,88.61,10580.0,88.67,88.7,88.58,88.61,10580.0
2020-02-06 14:55:00,88.6,88.63,88.54,88.54,8081.0,88.6,88.63,88.54,88.54,8081.0
2020-02-06 15:00:00,88.55,88.55,88.47,88.47,9400.0,88.55,88.55,88.47,88.47,9400.0
2020-02-06 15:05:00,88.48,88.52,88.41,88.52,50537.0,88.48,88.52,88.41,88.52,50537.0
2020-02-06 15:10:00,88.53,88.55,88.41,88.43,26332.0,88.53,88.55,88.41,88.43,26332.0
2020-02-06 15:15:00,88.42,88.42,88.36,88.37,9618.0,88.42,88.42,88.36,88.37,9618.0
2020-02-06 15:20:00,88.37,88.4,88.33,88.37,27650.0,88.37,88.4,88.33,88.37,27650.0
2020-02-06 15:25:00,88.38,88.39,88.33,88.37,16306.0,88.38,88.39,88.33,88.37,16306.0
2020-02-06 15:30:00,88.37,88.43,88.37,88.4,17063.0,88.37,88.43,88.37,88.4,17063.0
2020-02-06 15:35:00,88.4,88.4,88.2,88.2,17314.0,88.4,88.4,88.2,88.2,17314.0
2020-02-06 15:40:00,88.2,88.28,88.2,88.25,15189.0,88.2,88.28,88.2,88.25,15189.0
2020-02-06 15:45:00,88.22,88.28,88.19,88.19,19447.0,88.22,88.28,88.19,88.19,19447.0
2020-02-06 15:50:00,88.18,88.18,88.03,88.03,48021.0,88.18,88.18,88.03,88.03,48021.0
2020-02-06 15:55:00,88.03,88.06,87.87,87.94,146433.0,88.03,88.06,87.87,87.94,146433.0
2020-02-07 09:30:00,87.89,87.89,87.03,87.04,26346.0,87.89,87.89,87.03,87.04,26346.0
2020-02-07 09:35:00,87.09,87.74,87.09,87.48,14766.0,87.09,87.74,87.09,87.48,14766.0
2020-02-07 09:40:00,87.48,87.51,86.94,86.94,14302.0,87.48,87.51,86.94,86.94,14302.0
2020-02-07 09:45:00,86.96,87.14,86.93,87.11,11455.0,86.96,87.14,86.93,87.11,11455.0
2020-02-07 09:50:00,87.07,87.15,87.03,87.11,5603.0,87.07,87.15,87.03,87.11,5603.0
2020-02-07 09:55:00,87.07,87.12,86.91,86.99,10129.0,87.07,87.12,86.91,86.99,10129.0
2020-02-07 10:00:00,86.98,87.13,86.95,87.03,10052.0,86.98,87.13,86.95,87.03,10052.0
2020-02-07 10:05:00,87.03,87.26,87.0,87.26,19311.0,87.03,87.26,87.0,87.26,19311.0
2020-02-07 10:10:00,87.27,87.38,87.23,87.27,7069.0,87.27,87.38,87.23,87.27,7069.0
2020-02-07 10:15:00,87.25,87.28,87.19,87.2,4184.0,87.25,87.28,87.19,87.2,4184.0
2020-02-07 10:20:00,87.23,87.25,87.14,87.14,2154.0,87.23,87.25,87.14,87.14,2154.0
2020-02-07 10:25:00,87.13,87.15,87.05,87.1,4400.0,87.13,87.15,87.05,87.1,4400.0
2020-02-07 10:30:00,87.12,87.13,87.05,87.05,2400.0,87.12,87.13,87.05,87.05,2400.0
2020-02-07 10:35:00,87.06,87.06,86.92,86.93,26011.0,87.06,87.06,86.92,86.93,26011.0
2020-02-07 10:40:00,86.92,87.01,86.83,86.83,14175.0,86.92,87.01,86.83,86.83,14175.0
2020-02-07 10:45:00,86.85,86.85,86.74,86.78,21457.0,86.85,86.85,86.74,86.78,21457.0
2020-02-07 10:50:00,86.77,86.86,86.66,86.86,18718.0,86.77,86.86,86.66,86.86,18718.0
2020-02-07 10:55:00,86.86,86.89,86.73,86.77,26155.0,86.86,86.89,86.73,86.77,26155.0
2020-02-07 11:00:00,86.76,86.9,86.76,86.84,9850.0,86.76,86.9,86.76,86.84,9850.0
2020-02-07 11:05:00,86.85,86.92,86.81,86.86,21906.0,86.85,86.92,86.81,86.86,21906.0
2020-02-07 11:10:00,86.88,87.07,86.87,87.07,8923.0,86.88,87.07,86.87,87.07,8923.0
2020-02-07 11:15:00,87.04,87.07,86.94,86.96,31066.0,87.04,87.07,86.94,86.96,31066.0
2020-02-07 11:20:00,86.97,87.11,86.97,87.11,4437.0,86.97,87.11,86.97,87.11,4437.0
2020-02-07 11:25:00,87.13,87.18,87.08,87.09,4312.0,87.13,87.18,87.08,87.09,4312.0
2020-02-07 11:30:00,87.13,87.24,87.13,87.19,3980.0,87.13,87.24,87.13,87.19,3980.0
2020-02-07 11:35:00,87.18,87.34,87.18,87.3,7472.0,87.18,87.34,87.18,87.3,7472.0
2020-02-07 11:40:00,87.28,87.29,87.2,87.21,5724.0,87.28,87.29,87.2,87.21,5724.0
2020-02-07 11:45:00,87.21,87.21,87.09,87.14,5399.0,87.21,87.21,87.09,87.14,5399.0
2020-02-07 11:50:00,87.14,87.21,87.14,87.21,3650.0,87.14,87.21,87.14,87.21,3650.0
2020-02-07 11:55:00,87.17,87.21,87.13,87.15,6756.0,87.17,87.21,87.13,87.15,6756.0
2020-02-07 12:00:00,87.12,87.2,87.09,87.2,4946.0,87.12,87.2,87.09,87.2,4946.0
2020-02-07 12:05:00,87.18,87.26,87.18,87.22,4765.0,87.18,87.26,87.18,87.22,4765.0
2020-02-07 12:10:00,87.22,87.25,87.2,87.22,2401.0,87.22,87.25,87.2,87.22,2401.0
2020-02-07 12:15:00,87.24,87.27,87.22,87.25,5522.0,87.24,87.27,87.22,87.25,5522.0
2020-02-07 12:20:00,87.25,87.28,87.2,87.21,5551.0,87.25,87.28,87.2,87.21,5551.0
2020-02-07 12:25:00,87.21,87.22,87.15,87.2,5296.0,87.21,87.22,87.15,87.2,5296.0
2020-02-07 12:30:00,87.19,87.19,87.08,87.09,2746.0,87.19,87.19,87.08,87.09,2746.0
2020-02-07 12:35:00,87.1,87.17,87.1,87.16,3141.0,87.1,87.17,87.1,87.16,3141.0
2020-02-07 12:40:00,87.14,87.15,87.1,87.12,1951.0,87.14,87.15,87.1,87.12,1951.0
2020-02-07 12:45:00,87.13,87.2,87.13,87.2,5400.0,87.13,87.2,87.13,87.2,5400.0
2020-02-07 12:50:00,87.21,87.21,87.1,87.12,6625.0,87.21,87.21,87.1,87.12,6625.0
2020-02-07 12:55:00,87.1,87.14,87.1,87.13,6311.0,87.1,87.14,87.1,87.13,6311.0
2020-02-07 13:00:00,87.13,87.13,87.08,87.11,3400.0,87.13,87.13,87.08,87.11,3400.0
2020-02-07 13:05:00,87.11,87.12,87.06,87.07,9256.0,87.11,87.12,87.06,87.07,9256.0
2020-02-07 13:10:00,87.06,87.06,87.02,87.02,2648.0,87.06,87.06,87.02,87.02,2648.0
2020-02-07 13:15:00,87.01,87.03,86.99,87.0,6301.0,87.01,87.03,86.99,87.0,6301.0
2020-02-07 13:20:00,87.0,87.07,86.99,87.07,3300.0,87.0,87.07,86.99,87.07,3300.0
2020-02-07 13:25:00,87.08,87.13,87.05,87.13,10980.0,87.08,87.13,87.05,87.13,10980.0
2020-02-07 13:30:00,87.11,87.15,87.06,87.06,15297.0,87.11,87.15,87.06,87.06,15297.0
2020-02-07 13:35:00,87.11,87.15,87.06,87.06,5626.0,87.11,87.15,87.06,87.06,5626.0
2020-02-07 13:40:00,87.04,87.13,87.03,87.12,4650.0,87.04,87.13,87.03,87.12,4650.0
2020-02-07 13:45:00,87.11,87.11,87.06,87.08,4753.0,87.11,87.11,87.06,87.08,4753.0
2020-02-07 13:50:00,87.07,87.09,87.06,87.07,4570.0,87.07,87.09,87.06,87.07,4570.0
2020-02-07 13:55:00,87.06,87.06,86.94,86.97,6451.0,87.06,87.06,86.94,86.97,6451.0
2020-02-07 14:00:00,86.97,86.98,86.89,86.92,10761.0,86.97,86.98,86.89,86.92,10761.0
2020-02-07 14:05:00,86.91,86.96,86.87,86.95,7906.0,86.91,86.96,86.87,86.95,7906.0
2020-02-07 14:10:00,86.93,87.02,86.93,87.0,5930.0,86.93,87.02,86.93,87.0,5930.0
2020-02-07 14:15:00,87.02,87.1,87.0,87.1,5781.0,87.02,87.1,87.0,87.1,5781.0
2020-02-07 14:20:00,87.09,87.15,87.07,87.08,13193.0,87.09,87.15,87.07,87.08,13193.0
2020-02-07 14:25:00,87.06,87.08,87.04,87.08,4631.0,87.06,87.08,87.04,87.08,4631.0
2020-02-07 14:30:00,87.08,87.09,87.04,87.06,5034.0,87.08,87.09,87.04,87.06,5034.0
2020-02-07 14:35:00,87.05,87.07,87.02,87.02,4972.0,87.05,87.07,87.02,87.02,4972.0
2020-02-07 14:40:00,86.99,87.09,86.97,87.07,8951.0,86.99,87.09,86.97,87.07,8951.0
2020-02-07 14:45:00,87.06,87.07,87.01,87.06,5972.0,87.06,87.07,87.01,87.06,5972.0
2020-02-07 14:50:00,87.06,87.09,87.01,87.09,13464.0,87.06,87.09,87.01,87.09,13464.0
2020-02-07 14:55:00,87.09,87.14,87.06,87.12,8007.0,87.09,87.14,87.06,87.12,8007.0
2020-02-07 15:00:00,87.12,87.13,87.07,87.07,6853.0,87.12,87.13,87.07,87.07,6853.0
2020-02-07 15:05:00,87.08,87.13,87.07,87.11,4049.0,87.08,87.13,87.07,87.11,4049.0
2020-02-07 15:10:00,87.12,87.2,87.11,87.2,5174.0,87.12,87.2,87.11,87.2,5174.0
2020-02-07 15:15:00,87.19,87.24,87.17,87.22,14807.0,87.19,87.24,87.17,87.22,14807.0
2020-02-07 15:20:00,87.23,87.23,87.17,87.2,4600.0,87.23,87.23,87.17,87.2,4600.0
2020-02-07 15:25:00,87.2,87.29,87.19,87.23,5983.0,87.2,87.29,87.19,87.23,5983.0
2020-02-07 15:30:00,87.22,87.26,87.19,87.22,11603.0,87.22,87.26,87.19,87.22,11603.0
2020-02-07 15:35:00,87.21,87.23,87.16,87.21,13048.0,87.21,87.23,87.16,87.21,13048.0
2020-02-07 15:40:00,87.19,87.23,87.19,87.22,10419.0,87.19,87.23,87.19,87.22,10419.0
2020-02-07 15:45:00,87.22,87.24,87.13,87.13,21617.0,87.22,87.24,87.13,87.13,21617.0
2020-02-07 15:50:00,87.14,87.17,87.01,87.04,32395.0,87.14,87.17,87.01,87.04,32395.0
2020-02-07 15:55:00,87.04,87.2,87.0,87.14,67719.0,87.04,87.2,87.0,87.14,67719.0
2020-02-10 09:30:00,87.18,87.18,87.03,87.04,16203.0,87.18,87.18,87.03,87.04,16203.0
2020-02-10 09:35:00,87.11,87.42,86.96,87.42,12436.0,87.11,87.42,86.96,87.42,12436.0
2020-02-10 09:40:00,87.3,87.41,87.21,87.35,12444.0,87.3,87.41,87.21,87.35,12444.0
2020-02-10 09:45:00,87.33,87.38,87.05,87.05,7517.0,87.33,87.38,87.05,87.05,7517.0
2020-02-10 09:50:00,87.11,87.12,87.03,87.07,4322.0,87.11,87.12,87.03,87.07,4322.0
2020-02-10 09:55:00,87.06,87.16,87.02,87.02,6888.0,87.06,87.16,87.02,87.02,6888.0
2020-02-10 10:00:00,87.08,87.23,87.06,87.21,6403.0,87.08,87.23,87.06,87.21,6403.0
2020-02-10 10:05:00,87.23,87.27,87.16,87.25,3814.0,87.23,87.27,87.16,87.25,3814.0
2020-02-10 10:10:00,87.26,87.33,87.25,87.26,3369.0,87.26,87.33,87.25,87.26,3369.0
2020-02-10 10:15:00,87.3,87.35,87.27,87.34,9250.0,87.3,87.35,87.27,87.34,9250.0
2020-02-10 10:20:00,87.32,87.34,87.24,87.25,5750.0,87.32,87.34,87.24,87.25,5750.0
2020-02-10 10:25:00,87.28,87.28,87.24,87.25,606.0,87.28,87.28,87.24,87.25,606.0
2020-02-10 10:30:00,87.23,87.29,87.22,87.29,7798.0,87.23,87.29,87.22,87.29,7798.0
2020-02-10 10:35:00,87.29,87.29,87.2,87.27,5182.0,87.29,87.29,87.2,87.27,5182.0
2020-02-10 10:40:00,87.26,87.26,87.19,87.22,2668.0,87.26,87.26,87.19,87.22,2668.0
2020-02-10 10:45:00,87.24,87.38,87.22,87.34,6191.0,87.24,87.38,87.22,87.34,6191.0
2020-02-10 10:50:00,87.34,87.37,87.32,87.36,1900.0,87.34,87.37,87.32,87.36,1900.0
2020-02-10 10:55:00,87.33,87.41,87.31,87.31,3606.0,87.33,87.41,87.31,87.31,3606.0
2020-02-10 11:00:00,87.3,87.33,87.27,87.31,4177.0,87.3,87.33,87.27,87.31,4177.0
2020-02-10 11:05:00,87.31,87.36,87.3,87.36,5073.0,87.31,87.36,87.3,87.36,5073.0
2020-02-10 11:10:00,87.31,87.34,87.22,87.22,7580.0,87.31,87.34,87.22,87.22,7580.0
2020-02-10 11:15:00,87.26,87.32,87.22,87.32,4443.0,87.26,87.32,87.22,87.32,4443.0
2020-02-10 11:20:00,87.32,87.39,87.32,87.34,2800.0,87.32,87.39,87.32,87.34,2800.0
2020-02-10 11:25:00,87.37,87.37,87.31,87.35,2729.0,87.37,87.37,87.31,87.35,2729.0
2020-02-10 11:30:00,87.35,87.36,87.24,87.25,3900.0,87.35,87.36,87.24,87.25,3900.0
2020-02-10 11:35:00,87.24,87.3,87.23,87.28,2800.0,87.24,87.3,87.23,87.28,2800.0
2020-02-10 11:40:00,87.3,87.33,87.27,87.3,2800.0,87.3,87.33,87.27,87.3,2800.0
2020-02-10 11:45:00,87.3,87.34,87.26,87.28,3000.0,87.3,87.34,87.26,87.28,3000.0
2020-02-10 11:50:00,87.29,87.3,87.19,87.21,3825.0,87.29,87.3,87.19,87.21,3825.0
2020-02-10 11:55:00,87.17,87.23,87.15,87.2,3115.0,87.17,87.23,87.15,87.2,3115.0
2020-02-10 12:00:00,87.2,87.2,87.11,87.14,12562.0,87.2,87.2,87.11,87.14,12562.0
2020-02-10 12:05:00,87.13,87.13,86.98,86.98,32611.0,87.13,87.13,86.98,86.98,32611.0
2020-02-10 12:10:00,86.99,87.09,86.99,87.06,2248.0,86.99,87.09,86.99,87.06,2248.0
2020-02-10 12:15:00,87.06,87.06,87.0,87.01,3391.0,87.06,87.06,87.0,87.01,3391.0
2020-02-10 12:20:00,87.0,87.0,86.87,86.92,17049.0,87.0,87.0,86.87,86.92,17049.0
2020-02-10 12:25:00,86.9,86.96,86.9,86.94,26907.0,86.9,86.96,86.9,86.94,26907.0
2020-02-10 12:30:00,86.94,87.01,86.92,86.95,11574.0,86.94,87.01,86.92,86.95,11574.0
2020-02-10 12:35:00,86.95,86.97,86.89,86.97,10396.0,86.95,86.97,86.89,86.97,10396.0
2020-02-10 12:40:00,86.99,87.07,86.99,87.06,2818.0,86.99,87.07,86.99,87.06,2818.0
2020-02-10 12:45:00,87.06,87.06,87.0,87.0,5517.0,87.06,87.06,87.0,87.0,5517.0
2020-02-10 12:50:00,86.99,86.99,86.95,86.95,1504.0,86.99,86.99,86.95,86.95,1504.0
2020-02-10 12:55:00,86.97,87.01,86.97,87.01,5250.0,86.97,87.01,86.97,87.01,5250.0
2020-02-10 13:00:00,87.01,87.01,86.91,86.92,3350.0,87.01,87.01,86.91,86.92,3350.0
2020-02-10 13:05:00,86.91,86.94,86.89,86.93,8058.0,86.91,86.94,86.89,86.93,8058.0
2020-02-10 13:10:00,86.93,87.01,86.93,87.01,10458.0,86.93,87.01,86.93,87.01,10458.0
2020-02-10 13:15:00,87.02,87.04,87.0,87.04,1690.0,87.02,87.04,87.0,87.04,1690.0
2020-02-10 13:20:00,87.02,87.03,86.95,86.95,6350.0,87.02,87.03,86.95,86.95,6350.0
2020-02-10 13:25:00,86.95,86.96,86.86,86.87,3950.0,86.95,86.96,86.86,86.87,3950.0
2020-02-10 13:30:00,86.87,87.03,86.84,86.99,34280.0,86.87,87.03,86.84,86.99,34280.0
2020-02-10 13:35:00,86.98,87.0,86.92,86.99,15155.0,86.98,87.0,86.92,86.99,15155.0
2020-02-10 13:40:00,86.99,87.0,86.96,86.96,9306.0,86.99,87.0,86.96,86.96,9306.0
2020-02-10 13:45:00,86.98,86.98,86.88,86.89,5716.0,86.98,86.98,86.88,86.89,5716.0
2020-02-10 13:50:00,86.88,86.89,86.8,86.81,6095.0,86.88,86.89,86.8,86.81,6095.0
2020-02-10 13:55:00,86.81,86.89,86.77,86.88,8696.0,86.81,86.89,86.77,86.88,8696.0
2020-02-10 14:00:00,86.88,86.91,86.84,86.9,12586.0,86.88,86.91,86.84,86.9,12586.0
2020-02-10 14:05:00,86.91,87.05,86.9,87.01,12625.0,86.91,87.05,86.9,87.01,12625.0
2020-02-10 14:10:00,87.02,87.05,86.98,87.0,9708.0,87.02,87.05,86.98,87.0,9708.0
2020-02-10 14:15:00,87.0,87.03,87.0,87.02,11356.0,87.0,87.03,87.0,87.02,11356.0
2020-02-10 14:20:00,87.04,87.12,87.04,87.12,49187.0,87.04,87.12,87.04,87.12,49187.0
2020-02-10 14:25:00,87.13,87.13,87.01,87.01,37746.0,87.13,87.13,87.01,87.01,37746.0
2020-02-10 14:30:00,87.01,87.24,87.0,87.19,41676.0,87.01,87.24,87.0,87.19,41676.0
2020-02-10 14:35:00,87.19,87.21,87.11,87.11,7599.0,87.19,87.21,87.11,87.11,7599.0
2020-02-10 14:40:00,87.12,87.12,87.06,87.09,5108.0,87.12,87.12,87.06,87.09,5108.0
2020-02-10 14:45:00,87.09,87.11,87.04,87.07,6625.0,87.09,87.11,87.04,87.07,6625.0
2020-02-10 14:50:00,87.07,87.09,87.03,87.04,3798.0,87.07,87.09,87.03,87.04,3798.0
2020-02-10 14:55:00,87.05,87.06,87.0,87.03,16406.0,87.05,87.06,87.0,87.03,16406.0
2020-02-10 15:00:00,87.05,87.05,86.97,87.03,34496.0,87.05,87.05,86.97,87.03,34496.0
2020-02-10 15:05:00,87.03,87.05,86.99,87.03,10011.0,87.03,87.05,86.99,87.03,10011.0
2020-02-10 15:10:00,87.03,87.04,87.0,87.01,18329.0,87.03,87.04,87.0,87.01,18329.0
2020-02-10 15:15:00,87.0,87.02,86.97,87.01,15422.0,87.0,87.02,86.97,87.01,15422.0
2020-02-10 15:20:00,87.01,87.03,87.0,87.01,12846.0,87.01,87.03,87.0,87.01,12846.0
2020-02-10 15:25:00,87.02,87.09,87.0,87.09,7834.0,87.02,87.09,87.0,87.09,7834.0
2020-02-10 15:30:00,87.09,87.11,87.03,87.07,15305.0,87.09,87.11,87.03,87.07,15305.0
2020-02-10 15:35:00,87.07,87.11,87.06,87.1,30886.0,87.07,87.11,87.06,87.1,30886.0
2020-02-10 15:40:00,87.1,87.11,87.06,87.06,7114.0,87.1,87.11,87.06,87.06,7114.0
2020-02-10 15:45:00,87.07,87.08,87.02,87.03,27884.0,87.07,87.08,87.02,87.03,27884.0
2020-02-10 15:50:00,87.02,87.05,86.98,87.03,28796.0,87.02,87.05,86.98,87.03,28796.0
2020-02-10 15:55:00,87.02,87.18,87.0,87.17,48251.0,87.02,87.18,87.0,87.17,48251.0
2020-02-11 09:30:00,87.3,88.05,87.3,87.65,42944.0,87.3,88.05,87.3,87.65,42944.0
2020-02-11 09:35:00,87.64,87.98,87.56,87.78,29683.0,87.64,87.98,87.56,87.78,29683.0
2020-02-11 09:40:00,87.71,88.12,87.66,88.1,26117.0,87.71,88.12,87.66,88.1,26117.0
2020-02-11 09:45:00,88.07,88.28,88.01,88.23,19464.0,88.07,88.28,88.01,88.23,19464.0
2020-02-11 09:50:00,88.2,88.2,88.04,88.07,10666.0,88.2,88.2,88.04,88.07,10666.0
2020-02-11 09:55:00,88.11,88.14,88.08,88.11,8596.0,88.11,88.14,88.08,88.11,8596.0
2020-02-11 10:00:00,88.19,88.3,88.15,88.27,13628.0,88.19,88.3,88.15,88.27,13628.0
2020-02-11 10:05:00,88.26,88.27,88.14,88.22,8912.0,88.26,88.27,88.14,88.22,8912.0
2020-02-11 10:10:00,88.22,88.41,88.12,88.41,24486.0,88.22,88.41,88.12,88.41,24486.0
2020-02-11 10:15:00,88.43,88.6,88.38,88.57,18583.0,88.43,88.6,88.38,88.57,18583.0
2020-02-11 10:20:00,88.57,88.71,88.48,88.48,15973.0,88.57,88.71,88.48,88.48,15973.0
2020-02-11 10:25:00,88.48,88.49,88.38,88.42,10749.0,88.48,88.49,88.38,88.42,10749.0
2020-02-11 10:30:00,88.44,88.67,88.38,88.67,12000.0,88.44,88.67,88.38,88.67,12000.0
2020-02-11 10:35:00,88.67,88.67,88.49,88.56,7240.0,88.67,88.67,88.49,88.56,7240.0
2020-02-11 10:40:00,88.56,88.68,88.56,88.65,7262.0,88.56,88.68,88.56,88.65,7262.0
2020-02-11 10:45:00,88.64,88.66,88.55,88.65,6516.0,88.64,88.66,88.55,88.65,6516.0
2020-02-11 10:50:00,88.65,88.65,88.47,88.48,7499.0,88.65,88.65,88.47,88.48,7499.0
2020-02-11 10:55:00,88.51,88.51,88.37,88.45,4835.0,88.51,88.51,88.37,88.45,4835.0
2020-02-11 11:00:00,88.44,88.55,88.44,88.46,9977.0,88.44,88.55,88.44,88.46,9977.0
2020-02-11 11:05:00,88.46,88.46,88.27,88.3,11330.0,88.46,88.46,88.27,88.3,11330.0
2020-02-11 11:10:00,88.31,88.33,88.18,88.24,14774.0,88.31,88.33,88.18,88.24,14774.0
2020-02-11 11:15:00,88.26,88.28,88.21,88.21,11553.0,88.26,88.28,88.21,88.21,11553.0
2020-02-11 11:20:00,88.21,88.22,88.11,88.16,4519.0,88.21,88.22,88.11,88.16,4519.0
2020-02-11 11:25:00,88.16,88.29,88.16,88.27,4339.0,88.16,88.29,88.16,88.27,4339.0
2020-02-11 11:30:00,88.26,88.29,88.15,88.18,11740.0,88.26,88.29,88.15,88.18,11740.0
2020-02-11 11:35:00,88.18,88.18,88.08,88.13,9292.0,88.18,88.18,88.08,88.13,9292.0
2020-02-11 11:40:00,88.13,88.14,88.04,88.13,8142.0,88.13,88.14,88.04,88.13,8142.0
2020-02-11 11:45:00,88.11,88.13,88.06,88.08,6334.0,88.11,88.13,88.06,88.08,6334.0
2020-02-11 11:50:00,88.08,88.15,88.06,88.09,5457.0,88.08,88.15,88.06,88.09,5457.0
2020-02-11 11:55:00,88.13,88.15,88.06,88.08,3648.0,88.13,88.15,88.06,88.08,3648.0
2020-02-11 12:00:00,88.1,88.11,87.96,87.98,5100.0,88.1,88.11,87.96,87.98,5100.0
2020-02-11 12:05:00,87.96,88.03,87.94,88.03,6002.0,87.96,88.03,87.94,88.03,6002.0
2020-02-11 12:10:00,88.03,88.08,88.03,88.03,24400.0,88.03,88.08,88.03,88.03,24400.0
2020-02-11 12:15:00,88.05,88.21,88.04,88.15,47058.0,88.05,88.21,88.04,88.15,47058.0
2020-02-11 12:20:00,88.16,88.16,88.02,88.07,6591.0,88.16,88.16,88.02,88.07,6591.0
2020-02-11 12:25:00,88.08,88.2,88.05,88.2,15493.0,88.08,88.2,88.05,88.2,15493.0
2020-02-11 12:30:00,88.2,88.32,88.2,88.25,6688.0,88.2,88.32,88.2,88.25,6688.0
2020-02-11 12:35:00,88.28,88.38,88.28,88.36,2604.0,88.28,88.38,88.28,88.36,2604.0
2020-02-11 12:40:00,88.36,88.37,88.28,88.29,2931.0,88.36,88.37,88.28,88.29,2931.0
2020-02-11 12:45:00,88.33,88.33,88.27,88.29,1800.0,88.33,88.33,88.27,88.29,1800.0
2020-02-11 12:50:00,88.29,88.34,88.27,88.31,4003.0,88.29,88.34,88.27,88.31,4003.0
2020-02-11 12:55:00,88.31,88.4,88.31,88.4,4576.0,88.31,88.4,88.31,88.4,4576.0
2020-02-11 13:00:00,88.4,88.44,88.35,88.43,11627.0,88.4,88.44,88.35,88.43,11627.0
2020-02-11 13:05:00,88.43,88.51,88.42,88.49,9217.0,88.43,88.51,88.42,88.49,9217.0
2020-02-11 13:10:00,88.5,88.5,88.41,88.44,3369.0,88.5,88.5,88.41,88.44,3369.0
2020-02-11 13:15:00,88.42,88.45,88.38,88.41,3479.0,88.42,88.45,88.38,88.41,3479.0
2020-02-11 13:20:00,88.42,88.43,88.35,88.42,3980.0,88.42,88.43,88.35,88.42,3980.0
2020-02-11 13:25:00,88.42,88.49,88.41,88.43,5967.0,88.42,88.49,88.41,88.43,5967.0
2020-02-11 13:30:00,88.44,88.51,88.43,88.49,5723.0,88.44,88.51,88.43,88.49,5723.0
2020-02-11 13:35:00,88.51,88.57,88.49,88.53,9851.0,88.51,88.57,88.49,88.53,9851.0
2020-02-11 13:40:00,88.53,88.63,88.51,88.6,17224.0,88.53,88.63,88.51,88.6,17224.0
2020-02-11 13:45:00,88.6,88.68,88.58,88.66,10995.0,88.6,88.68,88.58,88.66,10995.0
2020-02-11 13:50:00,88.64,88.64,88.58,88.59,10142.0,88.64,88.64,88.58,88.59,10142.0
2020-02-11 13:55:00,88.59,88.65,88.51,88.61,17089.0,88.59,88.65,88.51,88.61,17089.0
2020-02-11 14:00:00,88.62,88.7,88.57,88.62,56372.0,88.62,88.7,88.57,88.62,56372.0
2020-02-11 14:05:00,88.63,88.63,88.51,88.56,8294.0,88.63,88.63,88.51,88.56,8294.0
2020-02-11 14:10:00,88.56,88.66,88.55,88.56,9303.0,88.56,88.66,88.55,88.56,9303.0
2020-02-11 14:15:00,88.55,88.56,88.42,88.44,9874.0,88.55,88.56,88.42,88.44,9874.0
2020-02-11 14:20:00,88.44,88.5,88.4,88.44,11670.0,88.44,88.5,88.4,88.44,11670.0
2020-02-11 14:25:00,88.42,88.48,88.39,88.47,5867.0,88.42,88.48,88.39,88.47,5867.0
2020-02-11 14:30:00,88.44,88.53,88.44,88.5,7294.0,88.44,88.53,88.44,88.5,7294.0
2020-02-11 14:35:00,88.5,88.56,88.5,88.52,8766.0,88.5,88.56,88.5,88.52,8766.0
2020-02-11 14:40:00,88.52,88.52,88.42,88.43,9727.0,88.52,88.52,88.42,88.43,9727.0
2020-02-11 14:45:00,88.41,88.41,88.33,88.37,5185.0,88.41,88.41,88.33,88.37,5185.0
2020-02-11 14:50:00,88.37,88.4,88.33,88.36,10152.0,88.37,88.4,88.33,88.36,10152.0
2020-02-11 14:55:00,88.35,88.38,88.3,88.31,9673.0,88.35,88.38,88.3,88.31,9673.0
2020-02-11 15:00:00,88.31,88.43,88.31,88.36,10547.0,88.31,88.43,88.31,88.36,10547.0
2020-02-11 15:05:00,88.36,88.47,88.36,88.36,22012.0,88.36,88.47,88.36,88.36,22012.0
2020-02-11 15:10:00,88.35,88.36,88.33,88.34,9122.0,88.35,88.36,88.33,88.34,9122.0
2020-02-11 15:15:00,88.34,88.38,88.23,88.23,14161.0,88.34,88.38,88.23,88.23,14161.0
2020-02-11 15:20:00,88.23,88.32,88.22,88.32,8486.0,88.23,88.32,88.22,88.32,8486.0
2020-02-11 15:25:00,88.34,88.39,88.32,88.38,8506.0,88.34,88.39,88.32,88.38,8506.0
2020-02-11 15:30:00,88.38,88.42,88.35,88.36,17623.0,88.38,88.42,88.35,88.36,17623.0
2020-02-11 15:35:00,88.35,88.37,88.29,88.3,21022.0,88.35,88.37,88.29,88.3,21022.0
2020-02-11 15:40:00,88.3,88.39,88.29,88.31,16450.0,88.3,88.39,88.29,88.31,16450.0
2020-02-11 15:45:00,88.31,88.32,88.24,88.24,23192.0,88.31,88.32,88.24,88.24,23192.0
2020-02-11 15:50:00,88.24,88.24,88.1,88.11,67329.0,88.24,88.24,88.1,88.11,67329.0
2020-02-11 15:55:00,88.1,88.22,88.0,88.2,103182.0,88.1,88.22,88.0,88.2,103182.0
2020-02-12 09:30:00,88.49,88.71,88.41,88.58,22876.0,88.49,88.71,88.41,88.58,22876.0
2020-02-12 09:35:00,88.6,88.6,88.25,88.5,19237.0,88.6,88.6,88.25,88.5,19237.0
2020-02-12 09:40:00,88.53,88.62,88.29,88.58,10490.0,88.53,88.62,88.29,88.58,10490.0
2020-02-12 09:45:00,88.65,88.97,88.63,88.76,18326.0,88.65,88.97,88.63,88.76,18326.0
2020-02-12 09:50:00,88.73,88.82,88.56,88.57,27953.0,88.73,88.82,88.56,88.57,27953.0
2020-02-12 09:55:00,88.56,88.73,88.53,88.73,21897.0,88.56,88.73,88.53,88.73,21897.0
2020-02-12 10:00:00,88.75,88.8,88.66,88.7,22471.0,88.75,88.8,88.66,88.7,22471.0
2020-02-12 10:05:00,88.65,88.65,88.43,88.49,16694.0,88.65,88.65,88.43,88.49,16694.0
2020-02-12 10:10:00,88.55,88.76,88.54,88.73,6202.0,88.55,88.76,88.54,88.73,6202.0
2020-02-12 10:15:00,88.7,88.85,88.7,88.84,8179.0,88.7,88.85,88.7,88.84,8179.0
2020-02-12 10:20:00,88.83,88.9,88.79,88.87,15562.0,88.83,88.9,88.79,88.87,15562.0
2020-02-12 10:25:00,88.9,88.96,88.86,88.93,7450.0,88.9,88.96,88.86,88.93,7450.0
2020-02-12 10:30:00,88.93,88.99,88.8,88.8,14647.0,88.93,88.99,88.8,88.8,14647.0
2020-02-12 10:35:00,88.75,88.89,88.75,88.86,9095.0,88.75,88.89,88.75,88.86,9095.0
2020-02-12 10:40:00,88.86,88.89,88.8,88.83,8639.0,88.86,88.89,88.8,88.83,8639.0
2020-02-12 10:45:00,88.82,88.85,88.62,88.69,8740.0,88.82,88.85,88.62,88.69,8740.0
2020-02-12 10:50:00,88.66,88.73,88.6,88.73,8870.0,88.66,88.73,88.6,88.73,8870.0
2020-02-12 10:55:00,88.75,88.82,88.74,88.77,5580.0,88.75,88.82,88.74,88.77,5580.0
2020-02-12 11:00:00,88.77,88.81,88.68,88.73,5600.0,88.77,88.81,88.68,88.73,5600.0
2020-02-12 11:05:00,88.76,88.79,88.67,88.7,7108.0,88.76,88.79,88.67,88.7,7108.0
2020-02-12 11:10:00,88.7,88.74,88.65,88.66,11842.0,88.7,88.74,88.65,88.66,11842.0
2020-02-12 11:15:00,88.65,88.76,88.61,88.74,17411.0,88.65,88.76,88.61,88.74,17411.0
2020-02-12 11:20:00,88.75,88.81,88.7,88.79,9175.0,88.75,88.81,88.7,88.79,9175.0
2020-02-12 11:25:00,88.76,88.91,88.76,88.88,8942.0,88.76,88.91,88.76,88.88,8942.0
2020-02-12 11:30:00,88.87,88.89,88.81,88.87,13924.0,88.87,88.89,88.81,88.87,13924.0
2020-02-12 11:35:00,88.89,88.92,88.73,88.79,6526.0,88.89,88.92,88.73,88.79,6526.0
2020-02-12 11:40:00,88.78,88.79,88.71,88.74,4409.0,88.78,88.79,88.71,88.74,4409.0
2020-02-12 11:45:00,88.75,88.76,88.62,88.71,8118.0,88.75,88.76,88.62,88.71,8118.0
2020-02-12 11:50:00,88.69,88.7,88.62,88.68,4895.0,88.69,88.7,88.62,88.68,4895.0
2020-02-12 11:55:00,88.71,88.83,88.71,88.83,8685.0,88.71,88.83,88.71,88.83,8685.0
2020-02-12 12:00:00,88.82,88.88,88.77,88.88,7352.0,88.82,88.88,88.77,88.88,7352.0
2020-02-12 12:05:00,88.89,88.89,88.8,88.82,5402.0,88.89,88.89,88.8,88.82,5402.0
2020-02-12 12:10:00,88.83,88.86,88.78,88.82,7200.0,88.83,88.86,88.78,88.82,7200.0
2020-02-12 12:15:00,88.84,88.93,88.84,88.9,5438.0,88.84,88.93,88.84,88.9,5438.0
2020-02-12 12:20:00,88.9,88.93,88.85,88.92,5674.0,88.9,88.93,88.85,88.92,5674.0
2020-02-12 12:25:00,88.93,88.99,88.92,88.96,7077.0,88.93,88.99,88.92,88.96,7077.0
2020-02-12 12:30:00,88.94,89.06,88.93,89.02,8583.0,88.94,89.06,88.93,89.02,8583.0
2020-02-12 12:35:00,89.05,89.12,89.02,89.05,7738.0,89.05,89.12,89.02,89.05,7738.0
2020-02-12 12:40:00,89.03,89.11,89.03,89.08,5814.0,89.03,89.11,89.03,89.08,5814.0
2020-02-12 12:45:00,89.07,89.13,89.05,89.09,12080.0,89.07,89.13,89.05,89.09,12080.0
2020-02-12 12:50:00,89.11,89.13,89.03,89.06,7041.0,89.11,89.13,89.03,89.06,7041.0
2020-02-12 12:55:00,89.08,89.13,89.04,89.09,26353.0,89.08,89.13,89.04,89.09,26353.0
2020-02-12 13:00:00,89.09,89.1,89.03,89.06,3950.0,89.09,89.1,89.03,89.06,3950.0
2020-02-12 13:05:00,89.06,89.21,89.05,89.21,13261.0,89.06,89.21,89.05,89.21,13261.0
2020-02-12 13:10:00,89.2,89.23,89.08,89.15,8450.0,89.2,89.23,89.08,89.15,8450.0
2020-02-12 13:15:00,89.16,89.19,89.13,89.19,4773.0,89.16,89.19,89.13,89.19,4773.0
2020-02-12 13:20:00,89.2,89.3,89.16,89.29,12945.0,89.2,89.3,89.16,89.29,12945.0
2020-02-12 13:25:00,89.28,89.28,89.15,89.15,6724.0,89.28,89.28,89.15,89.15,6724.0
2020-02-12 13:30:00,89.16,89.19,89.09,89.11,7491.0,89.16,89.19,89.09,89.11,7491.0
2020-02-12 13:35:00,89.09,89.19,89.07,89.15,3769.0,89.09,89.19,89.07,89.15,3769.0
2020-02-12 13:40:00,89.17,89.27,89.17,89.21,5497.0,89.17,89.27,89.17,89.21,5497.0
2020-02-12 13:45:00,89.22,89.27,89.17,89.25,6893.0,89.22,89.27,89.17,89.25,6893.0
2020-02-12 13:50:00,89.26,89.39,89.25,89.34,8102.0,89.26,89.39,89.25,89.34,8102.0
2020-02-12 13:55:00,89.35,89.45,89.32,89.45,9928.0,89.35,89.45,89.32,89.45,9928.0
2020-02-12 14:00:00,89.47,89.47,89.42,89.43,7105.0,89.47,89.47,89.42,89.43,7105.0
2020-02-12 14:05:00,89.4,89.48,89.4,89.42,9628.0,89.4,89.48,89.4,89.42,9628.0
2020-02-12 14:10:00,89.42,89.44,89.37,89.41,9089.0,89.42,89.44,89.37,89.41,9089.0
2020-02-12 14:15:00,89.41,89.42,89.37,89.39,3900.0,89.41,89.42,89.37,89.39,3900.0
2020-02-12 14:20:00,89.39,89.43,89.37,89.4,5784.0,89.39,89.43,89.37,89.4,5784.0
2020-02-12 14:25:00,89.39,89.44,89.3,89.36,7731.0,89.39,89.44,89.3,89.36,7731.0
2020-02-12 14:30:00,89.35,89.45,89.35,89.42,8459.0,89.35,89.45,89.35,89.42,8459.0
2020-02-12 14:35:00,89.42,89.44,89.38,89.42,5306.0,89.42,89.44,89.38,89.42,5306.0
2020-02-12 14:40:00,89.41,89.58,89.41,89.54,14361.0,89.41,89.58,89.41,89.54,14361.0
2020-02-12 14:45:00,89.56,89.62,89.5,89.62,9275.0,89.56,89.62,89.5,89.62,9275.0
2020-02-12 14:50:00,89.63,89.63,89.44,89.52,14326.0,89.63,89.63,89.44,89.52,14326.0
2020-02-12 14:55:00,89.51,89.57,89.48,89.56,12988.0,89.51,89.57,89.48,89.56,12988.0
2020-02-12 15:00:00,89.58,89.63,89.52,89.59,9772.0,89.58,89.63,89.52,89.59,9772.0
2020-02-12 15:05:00,89.58,89.61,89.48,89.48,12412.0,89.58,89.61,89.48,89.48,12412.0
2020-02-12 15:10:00,89.48,89.49,89.43,89.48,6208.0,89.48,89.49,89.43,89.48,6208.0
2020-02-12 15:15:00,89.47,89.59,89.47,89.59,10623.0,89.47,89.59,89.47,89.59,10623.0
2020-02-12 15:20:00,89.57,89.62,89.56,89.6,8543.0,89.57,89.62,89.56,89.6,8543.0
2020-02-12 15:25:00,89.59,89.62,89.5,89.54,11039.0,89.59,89.62,89.5,89.54,11039.0
2020-02-12 15:30:00,89.55,89.57,89.49,89.56,9997.0,89.55,89.57,89.49,89.56,9997.0
2020-02-12 15:35:00,89.57,89.58,89.45,89.51,18341.0,89.57,89.58,89.45,89.51,18341.0
2020-02-12 15:40:00,89.51,89.56,89.48,89.56,14559.0,89.51,89.56,89.48,89.56,14559.0
2020-02-12 15:45:00,89.55,89.6,89.53,89.53,11283.0,89.55,89.6,89.53,89.53,11283.0
2020-02-12 15:50:00,89.54,89.58,89.51,89.54,37193.0,89.54,89.58,89.51,89.54,37193.0
2020-02-12 15:55:00,89.54,89.56,89.44,89.54,82090.0,89.54,89.56,89.44,89.54,82090.0
2020-02-13 09:30:00,89.32,89.39,89.13,89.13,12137.0,89.32,89.39,89.13,89.13,12137.0
2020-02-13 09:35:00,89.14,89.46,89.06,89.11,5331.0,89.14,89.46,89.06,89.11,5331.0
2020-02-13 09:40:00,89.07,89.07,88.71,88.93,13607.0,89.07,89.07,88.71,88.93,13607.0
2020-02-13 09:45:00,88.93,88.96,88.54,88.62,13114.0,88.93,88.96,88.54,88.62,13114.0
2020-02-13 09:50:00,88.55,88.6,88.29,88.42,11818.0,88.55,88.6,88.29,88.42,11818.0
2020-02-13 09:55:00,88.39,88.4,88.05,88.14,9792.0,88.39,88.4,88.05,88.14,9792.0
2020-02-13 10:00:00,88.14,88.26,88.12,88.17,10388.0,88.14,88.26,88.12,88.17,10388.0
2020-02-13 10:05:00,88.23,88.23,88.04,88.11,9408.0,88.23,88.23,88.04,88.11,9408.0
2020-02-13 10:10:00,88.11,88.22,88.05,88.22,8860.0,88.11,88.22,88.05,88.22,8860.0
2020-02-13 10:15:00,88.17,88.25,88.06,88.19,8108.0,88.17,88.25,88.06,88.19,8108.0
2020-02-13 10:20:00,88.2,88.33,88.2,88.22,6425.0,88.2,88.33,88.2,88.22,6425.0
2020-02-13 10:25:00,88.23,88.58,88.21,88.51,17241.0,88.23,88.58,88.21,88.51,17241.0
2020-02-13 10:30:00,88.5,88.63,88.48,88.59,16150.0,88.5,88.63,88.48,88.59,16150.0
2020-02-13 10:35:00,88.61,88.71,88.58,88.62,6994.0,88.61,88.71,88.58,88.62,6994.0
2020-02-13 10:40:00,88.6,88.8,88.56,88.8,12682.0,88.6,88.8,88.56,88.8,12682.0
2020-02-13 10:45:00,88.77,88.92,88.71,88.79,25033.0,88.77,88.92,88.71,88.79,25033.0
2020-02-13 10:50:00,88.82,88.82,88.56,88.56,19404.0,88.82,88.82,88.56,88.56,19404.0
2020-02-13 10:55:00,88.59,88.67,88.54,88.66,9589.0,88.59,88.67,88.54,88.66,9589.0
2020-02-13 11:00:00,88.62,88.91,88.62,88.77,16921.0,88.62,88.91,88.62,88.77,16921.0
2020-02-13 11:05:00,88.77,88.85,88.76,88.83,4432.0,88.77,88.85,88.76,88.83,4432.0
2020-02-13 11:10:00,88.84,88.96,88.83,88.85,3154.0,88.84,88.96,88.83,88.85,3154.0
2020-02-13 11:15:00,88.76,88.79,88.67,88.67,2873.0,88.76,88.79,88.67,88.67,2873.0
2020-02-13 11:20:00,88.67,88.76,88.66,88.72,5214.0,88.67,88.76,88.66,88.72,5214.0
2020-02-13 11:25:00,88.73,88.78,88.63,88.67,3689.0,88.73,88.78,88.63,88.67,3689.0
2020-02-13 11:30:00,88.65,88.85,88.64,88.82,4349.0,88.65,88.85,88.64,88.82,4349.0
2020-02-13 11:35:00,88.76,88.78,88.68,88.68,2781.0,88.76,88.78,88.68,88.68,2781.0
2020-02-13 11:40:00,88.7,88.72,88.57,88.57,6320.0,88.7,88.72,88.57,88.57,6320.0
2020-02-13 11:45:00,88.56,88.68,88.56,88.64,4117.0,88.56,88.68,88.56,88.64,4117.0
2020-02-13 11:50:00,88.65,88.69,88.53,88.65,7435.0,88.65,88.69,88.53,88.65,7435.0
2020-02-13 11:55:00,88.65,88.74,88.65,88.72,12226.0,88.65,88.74,88.65,88.72,12226.0
2020-02-13 12:00:00,88.68,88.69,88.61,88.65,4330.0,88.68,88.69,88.61,88.65,4330.0
2020-02-13 12:05:00,88.65,88.75,88.65,88.73,2800.0,88.65,88.75,88.65,88.73,2800.0
2020-02-13 12:10:00,88.74,88.74,88.66,88.68,6698.0,88.74,88.74,88.66,88.68,6698.0
2020-02-13 12:15:00,88.69,88.72,88.66,88.66,3000.0,88.69,88.72,88.66,88.66,3000.0
2020-02-13 12:20:00,88.67,88.84,88.66,88.84,6301.0,88.67,88.84,88.66,88.84,6301.0
2020-02-13 12:25:00,88.85,88.94,88.83,88.92,5505.0,88.85,88.94,88.83,88.92,5505.0
2020-02-13 12:30:00,88.93,88.98,88.88,88.96,5049.0,88.93,88.98,88.88,88.96,5049.0
2020-02-13 12:35:00,88.96,88.97,88.91,88.97,3200.0,88.96,88.97,88.91,88.97,3200.0
2020-02-13 12:40:00,88.94,88.97,88.89,88.89,4209.0,88.94,88.97,88.89,88.89,4209.0
2020-02-13 12:45:00,88.9,88.97,88.9,88.95,3692.0,88.9,88.97,88.9,88.95,3692.0
2020-02-13 12:50:00,88.95,89.01,88.9,89.0,4704.0,88.95,89.01,88.9,89.0,4704.0
2020-02-13 12:55:00,88.99,89.02,88.95,88.98,4506.0,88.99,89.02,88.95,88.98,4506.0
2020-02-13 13:00:00,88.96,89.01,88.95,89.01,3300.0,88.96,89.01,88.95,89.01,3300.0
2020-02-13 13:05:00,88.98,89.0,88.97,88.99,2368.0,88.98,89.0,88.97,88.99,2368.0
2020-02-13 13:10:00,88.96,89.02,88.96,88.99,2371.0,88.96,89.02,88.96,88.99,2371.0
2020-02-13 13:15:00,88.99,89.08,88.98,89.07,3801.0,88.99,89.08,88.98,89.07,3801.0
2020-02-13 13:20:00,89.07,89.17,89.07,89.11,2598.0,89.07,89.17,89.07,89.11,2598.0
2020-02-13 13:25:00,89.12,89.22,89.1,89.22,4794.0,89.12,89.22,89.1,89.22,4794.0
2020-02-13 13:30:00,89.2,89.2,89.15,89.15,1511.0,89.2,89.2,89.15,89.15,1511.0
2020-02-13 13:35:00,89.15,89.2,89.13,89.2,3624.0,89.15,89.2,89.13,89.2,3624.0
2020-02-13 13:40:00,89.18,89.3,89.18,89.25,5384.0,89.18,89.3,89.18,89.25,5384.0
2020-02-13 13:45:00,89.27,89.36,89.27,89.35,6270.0,89.27,89.36,89.27,89.35,6270.0
2020-02-13 13:50:00,89.33,89.36,89.3,89.33,5050.0,89.33,89.36,89.3,89.33,5050.0
2020-02-13 13:55:00,89.33,89.43,89.32,89.43,5853.0,89.33,89.43,89.32,89.43,5853.0
2020-02-13 14:00:00,89.39,89.43,89.36,89.39,5317.0,89.39,89.43,89.36,89.39,5317.0
2020-02-13 14:05:00,89.42,89.43,89.33,89.37,4409.0,89.42,89.43,89.33,89.37,4409.0
2020-02-13 14:10:00,89.35,89.41,89.31,89.39,6062.0,89.35,89.41,89.31,89.39,6062.0
2020-02-13 14:15:00,89.38,89.43,89.35,89.41,6394.0,89.38,89.43,89.35,89.41,6394.0
2020-02-13 14:20:00,89.41,89.42,89.37,89.37,5253.0,89.41,89.42,89.37,89.37,5253.0
2020-02-13 14:25:00,89.37,89.37,89.31,89.36,10315.0,89.37,89.37,89.31,89.36,10315.0
2020-02-13 14:30:00,89.34,89.37,89.3,89.32,8620.0,89.34,89.37,89.3,89.32,8620.0
2020-02-13 14:35:00,89.32,89.32,89.24,89.26,5422.0,89.32,89.32,89.24,89.26,5422.0
2020-02-13 14:40:00,89.25,89.26,89.17,89.21,9548.0,89.25,89.26,89.17,89.21,9548.0
2020-02-13 14:45:00,89.21,89.24,89.21,89.22,4141.0,89.21,89.24,89.21,89.22,4141.0
2020-02-13 14:50:00,89.25,89.32,89.25,89.27,5317.0,89.25,89.32,89.25,89.27,5317.0
2020-02-13 14:55:00,89.26,89.3,89.19,89.2,5428.0,89.26,89.3,89.19,89.2,5428.0
2020-02-13 15:00:00,89.2,89.22,89.12,89.12,4479.0,89.2,89.22,89.12,89.12,4479.0
2020-02-13 15:05:00,89.14,89.19,89.12,89.18,7362.0,89.14,89.19,89.12,89.18,7362.0
2020-02-13 15:10:00,89.18,89.18,89.1,89.12,6184.0,89.18,89.18,89.1,89.12,6184.0
2020-02-13 15:15:00,89.15,89.21,89.14,89.21,4122.0,89.15,89.21,89.14,89.21,4122.0
2020-02-13 15:20:00,89.2,89.24,89.19,89.21,7183.0,89.2,89.24,89.19,89.21,7183.0
2020-02-13 15:25:00,89.22,89.24,89.14,89.14,7123.0,89.22,89.24,89.14,89.14,7123.0
2020-02-13 15:30:00,89.16,89.17,89.09,89.16,10071.0,89.16,89.17,89.09,89.16,10071.0
2020-02-13 15:35:00,89.19,89.19,89.12,89.13,7749.0,89.19,89.19,89.12,89.13,7749.0
2020-02-13 15:40:00,89.13,89.18,89.11,89.18,11496.0,89.13,89.18,89.11,89.18,11496.0
2020-02-13 15:45:00,89.19,89.24,89.12,89.22,11236.0,89.19,89.24,89.12,89.22,11236.0
2020-02-13 15:50:00,89.22,89.28,89.18,89.25,26493.0,89.22,89.28,89.18,89.25,26493.0
2020-02-13 15:55:00,89.27,89.34,89.19,89.28,57866.0,89.27,89.34,89.19,89.28,57866.0
2020-02-14 09:30:00,88.89,88.92,88.61,88.89,56302.0,88.89,88.92,88.61,88.89,56302.0
2020-02-14 09:35:00,88.88,88.89,88.64,88.74,36140.0,88.88,88.89,88.64,88.74,36140.0
2020-02-14 09:40:00,88.75,88.78,88.49,88.55,13968.0,88.75,88.78,88.49,88.55,13968.0
2020-02-14 09:45:00,88.59,88.64,88.46,88.54,59153.0,88.59,88.64,88.46,88.54,59153.0
2020-02-14 09:50:00,88.59,88.77,88.59,88.7,67541.0,88.59,88.77,88.59,88.7,67541.0
2020-02-14 09:55:00,88.68,88.68,88.49,88.68,16478.0,88.68,88.68,88.49,88.68,16478.0
2020-02-14 10:00:00,88.65,88.95,88.65,88.72,10760.0,88.65,88.95,88.65,88.72,10760.0
2020-02-14 10:05:00,88.69,88.72,88.6,88.72,6652.0,88.69,88.72,88.6,88.72,6652.0
2020-02-14 10:10:00,88.65,88.72,88.52,88.52,52612.0,88.65,88.72,88.52,88.52,52612.0
2020-02-14 10:15:00,88.5,88.68,88.44,88.66,12020.0,88.5,88.68,88.44,88.66,12020.0
2020-02-14 10:20:00,88.69,88.71,88.55,88.58,4766.0,88.69,88.71,88.55,88.58,4766.0
2020-02-14 10:25:00,88.51,88.68,88.5,88.64,10644.0,88.51,88.68,88.5,88.64,10644.0
2020-02-14 10:30:00,88.58,88.62,88.48,88.62,14796.0,88.58,88.62,88.48,88.62,14796.0
2020-02-14 10:35:00,88.62,88.62,88.43,88.48,22950.0,88.62,88.62,88.43,88.48,22950.0
2020-02-14 10:40:00,88.5,88.53,88.43,88.47,50812.0,88.5,88.53,88.43,88.47,50812.0
2020-02-14 10:45:00,88.43,88.45,88.2,88.38,13482.0,88.43,88.45,88.2,88.38,13482.0
2020-02-14 10:50:00,88.37,88.45,88.35,88.35,9780.0,88.37,88.45,88.35,88.35,9780.0
2020-02-14 10:55:00,88.34,88.41,88.26,88.26,16421.0,88.34,88.41,88.26,88.26,16421.0
2020-02-14 11:00:00,88.26,88.31,88.25,88.25,6705.0,88.26,88.31,88.25,88.25,6705.0
2020-02-14 11:05:00,88.26,88.3,88.23,88.26,5794.0,88.26,88.3,88.23,88.26,5794.0
2020-02-14 11:10:00,88.26,88.27,88.15,88.23,9296.0,88.26,88.27,88.15,88.23,9296.0
2020-02-14 11:15:00,88.23,88.34,88.21,88.34,12248.0,88.23,88.34,88.21,88.34,12248.0
2020-02-14 11:20:00,88.32,88.37,88.32,88.37,4878.0,88.32,88.37,88.32,88.37,4878.0
2020-02-14 11:25:00,88.38,88.44,88.31,88.33,9270.0,88.38,88.44,88.31,88.33,9270.0
2020-02-14 11:30:00,88.34,88.34,88.22,88.3,7048.0,88.34,88.34,88.22,88.3,7048.0
2020-02-14 11:35:00,88.31,88.31,88.21,88.21,5024.0,88.31,88.31,88.21,88.21,5024.0
2020-02-14 11:40:00,88.19,88.23,88.13,88.2,22250.0,88.19,88.23,88.13,88.2,22250.0
2020-02-14 11:45:00,88.21,88.3,88.18,88.26,6451.0,88.21,88.3,88.18,88.26,6451.0
2020-02-14 11:50:00,88.22,88.23,88.19,88.21,5592.0,88.22,88.23,88.19,88.21,5592.0
2020-02-14 11:55:00,88.21,88.26,88.18,88.18,9444.0,88.21,88.26,88.18,88.18,9444.0
2020-02-14 12:00:00,88.2,88.24,88.16,88.18,27408.0,88.2,88.24,88.16,88.18,27408.0
2020-02-14 12:05:00,88.16,88.25,88.15,88.25,36685.0,88.16,88.25,88.15,88.25,36685.0
2020-02-14 12:10:00,88.25,88.3,88.18,88.2,13891.0,88.25,88.3,88.18,88.2,13891.0
2020-02-14 12:15:00,88.21,88.21,88.01,88.04,20627.0,88.21,88.21,88.01,88.04,20627.0
2020-02-14 12:20:00,88.02,88.06,88.01,88.04,9033.0,88.02,88.06,88.01,88.04,9033.0
2020-02-14 12:25:00,88.03,88.1,88.03,88.09,10748.0,88.03,88.1,88.03,88.09,10748.0
2020-02-14 12:30:00,88.09,88.15,88.06,88.15,10673.0,88.09,88.15,88.06,88.15,10673.0
2020-02-14 12:35:00,88.14,88.24,88.13,88.2,4866.0,88.14,88.24,88.13,88.2,4866.0
2020-02-14 12:40:00,88.21,88.27,88.16,88.26,8694.0,88.21,88.27,88.16,88.26,8694.0
2020-02-14 12:45:00,88.26,88.34,88.26,88.31,5500.0,88.26,88.34,88.26,88.31,5500.0
2020-02-14 12:50:00,88.34,88.43,88.34,88.41,4393.0,88.34,88.43,88.34,88.41,4393.0
2020-02-14 12:55:00,88.41,88.5,88.41,88.48,5523.0,88.41,88.5,88.41,88.48,5523.0
2020-02-14 13:00:00,88.48,88.51,88.36,88.36,7837.0,88.48,88.51,88.36,88.36,7837.0
2020-02-14 13:05:00,88.39,88.4,88.31,88.35,4100.0,88.39,88.4,88.31,88.35,4100.0
2020-02-14 13:10:00,88.34,88.38,88.33,88.35,4335.0,88.34,88.38,88.33,88.35,4335.0
2020-02-14 13:15:00,88.35,88.39,88.25,88.25,5902.0,88.35,88.39,88.25,88.25,5902.0
2020-02-14 13:20:00,88.21,88.32,88.2,88.3,7256.0,88.21,88.32,88.2,88.3,7256.0
2020-02-14 13:25:00,88.27,88.32,88.27,88.3,5150.0,88.27,88.32,88.27,88.3,5150.0
2020-02-14 13:30:00,88.29,88.35,88.28,88.33,7223.0,88.29,88.35,88.28,88.33,7223.0
2020-02-14 13:35:00,88.32,88.33,88.3,88.32,9253.0,88.32,88.33,88.3,88.32,9253.0
2020-02-14 13:40:00,88.32,88.37,88.32,88.34,8188.0,88.32,88.37,88.32,88.34,8188.0
2020-02-14 13:45:00,88.34,88.44,88.33,88.36,8638.0,88.34,88.44,88.33,88.36,8638.0
2020-02-14 13:50:00,88.34,88.39,88.34,88.35,4754.0,88.34,88.39,88.34,88.35,4754.0
2020-02-14 13:55:00,88.36,88.4,88.27,88.29,13456.0,88.36,88.4,88.27,88.29,13456.0
2020-02-14 14:00:00,88.29,88.29,88.16,88.23,24718.0,88.29,88.29,88.16,88.23,24718.0
2020-02-14 14:05:00,88.25,88.33,88.25,88.32,16614.0,88.25,88.33,88.25,88.32,16614.0
2020-02-14 14:10:00,88.33,88.39,88.31,88.36,12071.0,88.33,88.39,88.31,88.36,12071.0
2020-02-14 14:15:00,88.36,88.36,88.26,88.29,18809.0,88.36,88.36,88.26,88.29,18809.0
2020-02-14 14:20:00,88.27,88.39,88.27,88.39,9839.0,88.27,88.39,88.27,88.39,9839.0
2020-02-14 14:25:00,88.39,88.48,88.39,88.48,10844.0,88.39,88.48,88.39,88.48,10844.0
2020-02-14 14:30:00,88.47,88.48,88.41,88.47,8717.0,88.47,88.48,88.41,88.47,8717.0
2020-02-14 14:35:00,88.48,88.59,88.47,88.59,8867.0,88.48,88.59,88.47,88.59,8867.0
2020-02-14 14:40:00,88.59,88.61,88.53,88.53,8024.0,88.59,88.61,88.53,88.53,8024.0
2020-02-14 14:45:00,88.52,88.6,88.51,88.56,8303.0,88.52,88.6,88.51,88.56,8303.0
2020-02-14 14:50:00,88.56,88.57,88.47,88.54,5209.0,88.56,88.57,88.47,88.54,5209.0
2020-02-14 14:55:00,88.55,88.61,88.53,88.58,4725.0,88.55,88.61,88.53,88.58,4725.0
2020-02-14 15:00:00,88.58,88.62,88.53,88.55,5283.0,88.58,88.62,88.53,88.55,5283.0
2020-02-14 15:05:00,88.56,88.6,88.54,88.57,7619.0,88.56,88.6,88.54,88.57,7619.0
2020-02-14 15:10:00,88.57,88.57,88.43,88.46,6219.0,88.57,88.57,88.43,88.46,6219.0
2020-02-14 15:15:00,88.48,88.48,88.39,88.41,9955.0,88.48,88.48,88.39,88.41,9955.0
2020-02-14 15:20:00,88.41,88.48,88.39,88.46,6411.0,88.41,88.48,88.39,88.46,6411.0
2020-02-14 15:25:00,88.47,88.5,88.43,88.47,9137.0,88.47,88.5,88.43,88.47,9137.0
2020-02-14 15:30:00,88.46,88.48,88.42,88.45,12100.0,88.46,88.48,88.42,88.45,12100.0
2020-02-14 15:35:00,88.45,88.51,88.44,88.48,19563.0,88.45,88.51,88.44,88.48,19563.0
2020-02-14 15:40:00,88.48,88.51,88.46,88.48,17835.0,88.48,88.51,88.46,88.48,17835.0
2020-02-14 15:45:00,88.48,88.5,88.43,88.49,15713.0,88.48,88.5,88.43,88.49,15713.0
2020-02-14 15:50:00,88.49,88.5,88.45,88.45,31426.0,88.49,88.5,88.45,88.45,31426.0
2020-02-14 15:55:00,88.45,88.79,88.44,88.7,165534.0,88.45,88.79,88.44,88.7,165534.0
2020-02-18 09:30:00,89.1,89.59,88.73,89.5,68505.0,89.1,89.59,88.73,89.5,68505.0
2020-02-18 09:35:00,89.58,89.78,89.4,89.78,15595.0,89.58,89.78,89.4,89.78,15595.0
2020-02-18 09:40:00,89.78,90.21,89.78,90.19,55694.0,89.78,90.21,89.78,90.19,55694.0
2020-02-18 09:45:00,90.24,90.5,90.24,90.5,11694.0,90.24,90.5,90.24,90.5,11694.0
2020-02-18 09:50:00,90.47,90.49,90.24,90.38,13994.0,90.47,90.49,90.24,90.38,13994.0
2020-02-18 09:55:00,90.43,90.64,90.26,90.55,13760.0,90.43,90.64,90.26,90.55,13760.0
2020-02-18 10:00:00,90.56,90.67,90.48,90.58,16895.0,90.56,90.67,90.48,90.58,16895.0
2020-02-18 10:05:00,90.58,90.67,90.45,90.64,10374.0,90.58,90.67,90.45,90.64,10374.0
2020-02-18 10:10:00,90.64,90.67,90.52,90.59,29160.0,90.64,90.67,90.52,90.59,29160.0
2020-02-18 10:15:00,90.62,90.62,90.42,90.46,10087.0,90.62,90.62,90.42,90.46,10087.0
2020-02-18 10:20:00,90.42,90.47,90.35,90.41,6962.0,90.42,90.47,90.35,90.41,6962.0
2020-02-18 10:25:00,90.4,90.54,90.38,90.42,95607.0,90.4,90.54,90.38,90.42,95607.0
2020-02-18 10:30:00,90.4,90.44,90.27,90.32,16587.0,90.4,90.44,90.27,90.32,16587.0
2020-02-18 10:35:00,90.28,90.52,90.25,90.52,12607.0,90.28,90.52,90.25,90.52,12607.0
2020-02-18 10:40:00,90.53,90.57,90.41,90.41,7529.0,90.53,90.57,90.41,90.41,7529.0
2020-02-18 10:45:00,90.35,90.52,90.35,90.44,8486.0,90.35,90.52,90.35,90.44,8486.0
2020-02-18 10:50:00,90.44,90.59,90.42,90.57,8772.0,90.44,90.59,90.42,90.57,8772.0
2020-02-18 10:55:00,90.59,90.71,90.59,90.67,11215.0,90.59,90.71,90.59,90.67,11215.0
2020-02-18 11:00:00,90.7,90.74,90.66,90.66,13074.0,90.7,90.74,90.66,90.66,13074.0
2020-02-18 11:05:00,90.65,90.65,90.45,90.46,13808.0,90.65,90.65,90.45,90.46,13808.0
2020-02-18 11:10:00,90.47,90.54,90.47,90.5,11144.0,90.47,90.54,90.47,90.5,11144.0
2020-02-18 11:15:00,90.48,90.58,90.43,90.45,9829.0,90.48,90.58,90.43,90.45,9829.0
2020-02-18 11:20:00,90.44,90.46,90.34,90.34,10221.0,90.44,90.46,90.34,90.34,10221.0
2020-02-18 11:25:00,90.32,90.42,90.32,90.42,10560.0,90.32,90.42,90.32,90.42,10560.0
2020-02-18 11:30:00,90.42,90.5,90.41,90.49,9117.0,90.42,90.5,90.41,90.49,9117.0
2020-02-18 11:35:00,90.49,90.52,90.41,90.44,8530.0,90.49,90.52,90.41,90.44,8530.0
2020-02-18 11:40:00,90.43,90.45,90.31,90.33,8908.0,90.43,90.45,90.31,90.33,8908.0
2020-02-18 11:45:00,90.34,90.38,90.21,90.21,18037.0,90.34,90.38,90.21,90.21,18037.0
2020-02-18 11:50:00,90.23,90.26,90.18,90.21,18613.0,90.23,90.26,90.18,90.21,18613.0
2020-02-18 11:55:00,90.21,90.21,90.09,90.19,11681.0,90.21,90.21,90.09,90.19,11681.0
2020-02-18 12:00:00,90.21,90.37,90.2,90.29,8520.0,90.21,90.37,90.2,90.29,8520.0
2020-02-18 12:05:00,90.27,90.33,90.24,90.32,29704.0,90.27,90.33,90.24,90.32,29704.0
2020-02-18 12:10:00,90.34,90.48,90.33,90.41,4929.0,90.34,90.48,90.33,90.41,4929.0
2020-02-18 12:15:00,90.41,90.44,90.37,90.4,6994.0,90.41,90.44,90.37,90.4,6994.0
2020-02-18 12:20:00,90.35,90.36,90.25,90.31,7618.0,90.35,90.36,90.25,90.31,7618.0
2020-02-18 12:25:00,90.33,90.42,90.31,90.37,7505.0,90.33,90.42,90.31,90.37,7505.0
2020-02-18 12:30:00,90.39,90.44,90.38,90.42,5659.0,90.39,90.44,90.38,90.42,5659.0
2020-02-18 12:35:00,90.42,90.42,90.27,90.31,5726.0,90.42,90.42,90.27,90.31,5726.0
2020-02-18 12:40:00,90.28,90.31,90.23,90.25,3200.0,90.28,90.31,90.23,90.25,3200.0
2020-02-18 12:45:00,90.26,90.26,90.15,90.25,8096.0,90.26,90.26,90.15,90.25,8096.0
2020-02-18 12:50:00,90.25,90.31,90.2,90.27,6881.0,90.25,90.31,90.2,90.27,6881.0
2020-02-18 12:55:00,90.25,90.39,90.25,90.39,6111.0,90.25,90.39,90.25,90.39,6111.0
2020-02-18 13:00:00,90.39,90.46,90.38,90.44,4662.0,90.39,90.46,90.38,90.44,4662.0
2020-02-18 13:05:00,90.44,90.46,90.42,90.45,3901.0,90.44,90.46,90.42,90.45,3901.0
2020-02-18 13:10:00,90.43,90.5,90.43,90.5,3868.0,90.43,90.5,90.43,90.5,3868.0
2020-02-18 13:15:00,90.47,90.5,90.44,90.5,6118.0,90.47,90.5,90.44,90.5,6118.0
2020-02-18 13:20:00,90.5,90.69,90.5,90.68,10995.0,90.5,90.69,90.5,90.68,10995.0
2020-02-18 13:25:00,90.69,90.73,90.68,90.72,7772.0,90.69,90.73,90.68,90.72,7772.0
2020-02-18 13:30:00,90.72,90.84,90.7,90.8,17357.0,90.72,90.84,90.7,90.8,17357.0
2020-02-18 13:35:00,90.81,90.9,90.78,90.89,16564.0,90.81,90.9,90.78,90.89,16564.0
2020-02-18 13:40:00,90.9,90.99,90.84,90.87,29193.0,90.9,90.99,90.84,90.87,29193.0
2020-02-18 13:45:00,90.87,90.93,90.84,90.87,6880.0,90.87,90.93,90.84,90.87,6880.0
2020-02-18 13:50:00,90.84,90.9,90.74,90.74,8496.0,90.84,90.9,90.74,90.74,8496.0
2020-02-18 13:55:00,90.75,90.84,90.65,90.84,23410.0,90.75,90.84,90.65,90.84,23410.0
2020-02-18 14:00:00,90.83,90.83,90.73,90.81,11785.0,90.83,90.83,90.73,90.81,11785.0
2020-02-18 14:05:00,90.77,90.84,90.75,90.76,8790.0,90.77,90.84,90.75,90.76,8790.0
2020-02-18 14:10:00,90.77,90.77,90.63,90.7,10524.0,90.77,90.77,90.63,90.7,10524.0
2020-02-18 14:15:00,90.69,90.8,90.68,90.77,6219.0,90.69,90.8,90.68,90.77,6219.0
2020-02-18 14:20:00,90.77,90.82,90.75,90.82,6595.0,90.77,90.82,90.75,90.82,6595.0
2020-02-18 14:25:00,90.83,90.97,90.83,90.97,16272.0,90.83,90.97,90.83,90.97,16272.0
2020-02-18 14:30:00,90.97,91.05,90.96,91.03,31217.0,90.97,91.05,90.96,91.03,31217.0
2020-02-18 14:35:00,91.03,91.08,90.98,90.98,6483.0,91.03,91.08,90.98,90.98,6483.0
2020-02-18 14:40:00,90.98,91.02,90.93,90.98,8113.0,90.98,91.02,90.93,90.98,8113.0
2020-02-18 14:45:00,90.96,91.0,90.88,90.9,8472.0,90.96,91.0,90.88,90.9,8472.0
2020-02-18 14:50:00,90.91,90.94,90.88,90.91,7730.0,90.91,90.94,90.88,90.91,7730.0
2020-02-18 14:55:00,90.92,90.98,90.85,90.95,10642.0,90.92,90.98,90.85,90.95,10642.0
2020-02-18 15:00:00,90.95,90.98,90.92,90.98,9582.0,90.95,90.98,90.92,90.98,9582.0
2020-02-18 15:05:00,90.99,91.07,90.96,91.01,10191.0,90.99,91.07,90.96,91.01,10191.0
2020-02-18 15:10:00,91.01,91.11,91.01,91.08,13909.0,91.01,91.11,91.01,91.08,13909.0
2020-02-18 15:15:00,91.07,91.07,91.0,91.02,15070.0,91.07,91.07,91.0,91.02,15070.0
2020-02-18 15:20:00,91.01,91.08,91.01,91.08,16502.0,91.01,91.08,91.01,91.08,16502.0
2020-02-18 15:25:00,91.08,91.15,91.01,91.14,24998.0,91.08,91.15,91.01,91.14,24998.0
2020-02-18 15:30:00,91.14,91.16,91.11,91.12,21466.0,91.14,91.16,91.11,91.12,21466.0
2020-02-18 15:35:00,91.11,91.17,91.07,91.12,18616.0,91.11,91.17,91.07,91.12,18616.0
2020-02-18 15:40:00,91.11,91.15,91.06,91.13,23177.0,91.11,91.15,91.06,91.13,23177.0
2020-02-18 15:45:00,91.13,91.14,90.98,90.99,30609.0,91.13,91.14,90.98,90.99,30609.0
2020-02-18 15:50:00,90.99,91.13,90.95,91.13,48034.0,90.99,91.13,90.95,91.13,48034.0
2020-02-18 15:55:00,91.12,91.13,90.91,91.08,192083.0,91.12,91.13,90.91,91.08,192083.0
2020-02-19 09:30:00,91.07,91.44,91.07,91.12,20248.0,91.07,91.44,91.07,91.12,20248.0
2020-02-19 09:35:00,91.08,91.21,90.88,91.16,6911.0,91.08,91.21,90.88,91.16,6911.0
2020-02-19 09:40:00,91.07,91.35,91.07,91.23,8258.0,91.07,91.35,91.07,91.23,8258.0
2020-02-19 09:45:00,91.23,91.38,91.18,91.3,11898.0,91.23,91.38,91.18,91.3,11898.0
2020-02-19 09:50:00,91.25,91.32,91.0,91.0,10515.0,91.25,91.32,91.0,91.0,10515.0
2020-02-19 09:55:00,91.0,91.23,91.0,91.03,6070.0,91.0,91.23,91.0,91.03,6070.0
2020-02-19 10:00:00,91.08,91.09,90.85,90.89,8187.0,91.08,91.09,90.85,90.89,8187.0
2020-02-19 10:05:00,90.94,91.07,90.85,90.97,7093.0,90.94,91.07,90.85,90.97,7093.0
2020-02-19 10:10:00,91.01,91.01,90.89,90.94,3000.0,91.01,91.01,90.89,90.94,3000.0
2020-02-19 10:15:00,90.95,91.03,90.86,90.91,7938.0,90.95,91.03,90.86,90.91,7938.0
2020-02-19 10:20:00,90.93,91.05,90.93,91.03,4572.0,90.93,91.05,90.93,91.03,4572.0
2020-02-19 10:25:00,91.02,91.05,90.89,90.91,3000.0,91.02,91.05,90.89,90.91,3000.0
2020-02-19 10:30:00,90.89,90.95,90.84,90.91,33547.0,90.89,90.95,90.84,90.91,33547.0
2020-02-19 10:35:00,90.94,90.94,90.63,90.64,8116.0,90.94,90.94,90.63,90.64,8116.0
2020-02-19 10:40:00,90.63,90.67,90.52,90.52,3300.0,90.63,90.67,90.52,90.52,3300.0
2020-02-19 10:45:00,90.53,90.62,90.53,90.62,4736.0,90.53,90.62,90.53,90.62,4736.0
2020-02-19 10:50:00,90.62,90.66,90.56,90.56,6400.0,90.62,90.66,90.56,90.56,6400.0
2020-02-19 10:55:00,90.58,90.63,90.56,90.59,3889.0,90.58,90.63,90.56,90.59,3889.0
2020-02-19 11:00:00,90.6,90.66,90.57,90.63,6800.0,90.6,90.66,90.57,90.63,6800.0
2020-02-19 11:05:00,90.62,90.67,90.56,90.67,14932.0,90.62,90.67,90.56,90.67,14932.0
2020-02-19 11:10:00,90.66,90.83,90.64,90.83,47103.0,90.66,90.83,90.64,90.83,47103.0
2020-02-19 11:15:00,90.83,90.97,90.83,90.89,11575.0,90.83,90.97,90.83,90.89,11575.0
2020-02-19 11:20:00,90.87,91.0,90.84,91.0,94077.0,90.87,91.0,90.84,91.0,94077.0
2020-02-19 11:25:00,91.04,91.12,91.01,91.05,7023.0,91.04,91.12,91.01,91.05,7023.0
2020-02-19 11:30:00,91.04,91.04,90.88,90.91,5094.0,91.04,91.04,90.88,90.91,5094.0
2020-02-19 11:35:00,90.9,90.98,90.9,90.98,5200.0,90.9,90.98,90.9,90.98,5200.0
2020-02-19 11:40:00,90.96,90.97,90.82,90.85,5491.0,90.96,90.97,90.82,90.85,5491.0
2020-02-19 11:45:00,90.88,90.92,90.82,90.86,4774.0,90.88,90.92,90.82,90.86,4774.0
2020-02-19 11:50:00,90.88,90.97,90.86,90.97,5637.0,90.88,90.97,90.86,90.97,5637.0
2020-02-19 11:55:00,90.95,90.96,90.88,90.89,5930.0,90.95,90.96,90.88,90.89,5930.0
2020-02-19 12:00:00,90.89,90.93,90.87,90.89,19650.0,90.89,90.93,90.87,90.89,19650.0
2020-02-19 12:05:00,90.88,91.14,90.88,91.05,17012.0,90.88,91.14,90.88,91.05,17012.0
2020-02-19 12:10:00,91.07,91.21,91.06,91.19,6239.0,91.07,91.21,91.06,91.19,6239.0
2020-02-19 12:15:00,91.2,91.27,91.14,91.27,5339.0,91.2,91.27,91.14,91.27,5339.0
2020-02-19 12:20:00,91.25,91.4,91.25,91.4,9655.0,91.25,91.4,91.25,91.4,9655.0
2020-02-19 12:25:00,91.42,91.48,91.42,91.48,10440.0,91.42,91.48,91.42,91.48,10440.0
2020-02-19 12:30:00,91.48,91.55,91.45,91.55,10069.0,91.48,91.55,91.45,91.55,10069.0
2020-02-19 12:35:00,91.55,91.63,91.53,91.61,4188.0,91.55,91.63,91.53,91.61,4188.0
2020-02-19 12:40:00,91.62,91.77,91.61,91.76,16381.0,91.62,91.77,91.61,91.76,16381.0
2020-02-19 12:45:00,91.77,91.9,91.77,91.89,12422.0,91.77,91.9,91.77,91.89,12422.0
2020-02-19 12:50:00,91.88,91.93,91.8,91.8,11009.0,91.88,91.93,91.8,91.8,11009.0
2020-02-19 12:55:00,91.83,91.95,91.83,91.95,24029.0,91.83,91.95,91.83,91.95,24029.0
2020-02-19 13:00:00,91.96,92.0,91.89,91.98,12746.0,91.96,92.0,91.89,91.98,12746.0
2020-02-19 13:05:00,91.98,92.08,91.98,92.02,18548.0,91.98,92.08,91.98,92.02,18548.0
2020-02-19 13:10:00,92.02,92.24,92.01,92.2,19570.0,92.02,92.24,92.01,92.2,19570.0
2020-02-19 13:15:00,92.2,92.23,92.13,92.13,9443.0,92.2,92.23,92.13,92.13,9443.0
2020-02-19 13:20:00,92.15,92.17,91.99,92.01,10645.0,92.15,92.17,91.99,92.01,10645.0
2020-02-19 13:25:00,91.98,92.17,91.98,92.16,4932.0,91.98,92.17,91.98,92.16,4932.0
2020-02-19 13:30:00,92.15,92.2,92.1,92.17,11057.0,92.15,92.2,92.1,92.17,11057.0
2020-02-19 13:35:00,92.14,92.2,92.14,92.2,11919.0,92.14,92.2,92.14,92.2,11919.0
2020-02-19 13:40:00,92.17,92.22,92.13,92.22,20533.0,92.17,92.22,92.13,92.22,20533.0
2020-02-19 13:45:00,92.24,92.27,92.18,92.26,35126.0,92.24,92.27,92.18,92.26,35126.0
2020-02-19 13:50:00,92.27,92.48,92.26,92.4,20179.0,92.27,92.48,92.26,92.4,20179.0
2020-02-19 13:55:00,92.4,92.49,92.4,92.45,11515.0,92.4,92.49,92.4,92.45,11515.0
2020-02-19 14:00:00,92.44,92.44,92.33,92.41,22814.0,92.44,92.44,92.33,92.41,22814.0
2020-02-19 14:05:00,92.4,92.55,92.39,92.47,25578.0,92.4,92.55,92.39,92.47,25578.0
2020-02-19 14:10:00,92.47,92.5,92.37,92.38,19841.0,92.47,92.5,92.37,92.38,19841.0
2020-02-19 14:15:00,92.35,92.36,92.06,92.11,6179.0,92.35,92.36,92.06,92.11,6179.0
2020-02-19 14:20:00,92.1,92.13,91.89,91.91,77186.0,92.1,92.13,91.89,91.91,77186.0
2020-02-19 14:25:00,91.92,91.92,91.73,91.73,65407.0,91.92,91.92,91.73,91.73,65407.0
2020-02-19 14:30:00,91.76,91.78,91.67,91.72,6330.0,91.76,91.78,91.67,91.72,6330.0
2020-02-19 14:35:00,91.73,91.73,91.56,91.61,9560.0,91.73,91.73,91.56,91.61,9560.0
2020-02-19 14:40:00,91.62,91.76,91.61,91.76,35723.0,91.62,91.76,91.61,91.76,35723.0
2020-02-19 14:45:00,91.76,91.79,91.66,91.72,14551.0,91.76,91.79,91.66,91.72,14551.0
2020-02-19 14:50:00,91.71,91.74,91.51,91.56,48309.0,91.71,91.74,91.51,91.56,48309.0
2020-02-19 14:55:00,91.56,91.6,91.5,91.58,6600.0,91.56,91.6,91.5,91.58,6600.0
2020-02-19 15:00:00,91.6,91.65,91.53,91.55,14682.0,91.6,91.65,91.53,91.55,14682.0
2020-02-19 15:05:00,91.53,91.61,91.53,91.6,6146.0,91.53,91.61,91.53,91.6,6146.0
2020-02-19 15:10:00,91.63,91.7,91.56,91.7,5877.0,91.63,91.7,91.56,91.7,5877.0
2020-02-19 15:15:00,91.69,91.8,91.67,91.78,7005.0,91.69,91.8,91.67,91.78,7005.0
2020-02-19 15:20:00,91.78,91.8,91.7,91.8,7613.0,91.78,91.8,91.7,91.8,7613.0
2020-02-19 15:25:00,91.79,91.87,91.78,91.8,7550.0,91.79,91.87,91.78,91.8,7550.0
2020-02-19 15:30:00,91.79,91.89,91.69,91.76,13264.0,91.79,91.89,91.69,91.76,13264.0
2020-02-19 15:35:00,91.77,91.87,91.77,91.85,12814.0,91.77,91.87,91.77,91.85,12814.0
2020-02-19 15:40:00,91.82,92.02,91.82,92.02,26606.0,91.82,92.02,91.82,92.02,26606.0
2020-02-19 15:45:00,92.03,92.07,91.84,91.87,29381.0,92.03,92.07,91.84,91.87,29381.0
2020-02-19 15:50:00,91.88,92.04,91.8,92.01,54106.0,91.88,92.04,91.8,92.01,54106.0
2020-02-19 15:55:00,91.99,92.01,91.91,92.0,69291.0,91.99,92.01,91.91,92.0,69291.0
2020-02-20 09:30:00,91.91,92.26,91.79,92.15,13028.0,91.91,92.26,91.79,92.15,13028.0
2020-02-20 09:35:00,92.23,92.24,91.91,92.14,4481.0,92.23,92.24,91.91,92.14,4481.0
2020-02-20 09:40:00,92.09,92.19,92.0,92.0,7867.0,92.09,92.19,92.0,92.0,7867.0
2020-02-20 09:45:00,92.04,92.24,91.93,92.24,7838.0,92.04,92.24,91.93,92.24,7838.0
2020-02-20 09:50:00,92.26,92.55,92.26,92.47,17319.0,92.26,92.55,92.26,92.47,17319.0
2020-02-20 09:55:00,92.45,92.49,92.17,92.25,34528.0,92.45,92.49,92.17,92.25,34528.0
2020-02-20 10:00:00,92.32,92.46,92.29,92.45,6600.0,92.32,92.46,92.29,92.45,6600.0
2020-02-20 10:05:00,92.44,92.6,92.34,92.42,8555.0,92.44,92.6,92.34,92.42,8555.0
2020-02-20 10:10:00,92.41,92.41,92.22,92.3,4420.0,92.41,92.41,92.22,92.3,4420.0
2020-02-20 10:15:00,92.36,92.36,92.01,92.01,38728.0,92.36,92.36,92.01,92.01,38728.0
2020-02-20 10:20:00,91.97,92.26,91.97,92.23,16997.0,91.97,92.26,91.97,92.23,16997.0
2020-02-20 10:25:00,92.25,92.33,92.19,92.31,14062.0,92.25,92.33,92.19,92.31,14062.0
2020-02-20 10:30:00,92.34,92.43,92.26,92.35,12988.0,92.34,92.43,92.26,92.35,12988.0
2020-02-20 10:35:00,92.37,92.38,92.28,92.31,3732.0,92.37,92.38,92.28,92.31,3732.0
2020-02-20 10:40:00,92.34,92.45,92.27,92.35,25935.0,92.34,92.45,92.27,92.35,25935.0
2020-02-20 10:45:00,92.38,92.44,92.34,92.44,6476.0,92.38,92.44,92.34,92.44,6476.0
2020-02-20 10:50:00,92.43,92.51,92.37,92.43,26101.0,92.43,92.51,92.37,92.43,26101.0
2020-02-20 10:55:00,92.45,92.65,92.45,92.6,8307.0,92.45,92.65,92.45,92.6,8307.0
2020-02-20 11:00:00,92.59,92.68,92.56,92.68,8401.0,92.59,92.68,92.56,92.68,8401.0
2020-02-20 11:05:00,92.67,92.89,92.67,92.77,17715.0,92.67,92.89,92.67,92.77,17715.0
2020-02-20 11:10:00,92.77,92.92,92.62,92.7,20718.0,92.77,92.92,92.62,92.7,20718.0
2020-02-20 11:15:00,92.73,92.77,92.54,92.6,21431.0,92.73,92.77,92.54,92.6,21431.0
2020-02-20 11:20:00,92.58,92.72,92.47,92.6,23916.0,92.58,92.72,92.47,92.6,23916.0
2020-02-20 11:25:00,92.59,92.6,92.46,92.52,9643.0,92.59,92.6,92.46,92.52,9643.0
2020-02-20 11:30:00,92.52,92.55,92.09,92.23,36584.0,92.52,92.55,92.09,92.23,36584.0
2020-02-20 11:35:00,92.25,92.47,92.18,92.47,10950.0,92.25,92.47,92.18,92.47,10950.0
2020-02-20 11:40:00,92.47,92.57,92.39,92.51,6433.0,92.47,92.57,92.39,92.51,6433.0
2020-02-20 11:45:00,92.51,92.54,92.38,92.41,8799.0,92.51,92.54,92.38,92.41,8799.0
2020-02-20 11:50:00,92.43,92.64,92.43,92.62,7640.0,92.43,92.64,92.43,92.62,7640.0
2020-02-20 11:55:00,92.62,92.7,92.53,92.56,5653.0,92.62,92.7,92.53,92.56,5653.0
2020-02-20 12:00:00,92.54,92.54,92.38,92.43,6168.0,92.54,92.54,92.38,92.43,6168.0
2020-02-20 12:05:00,92.43,92.44,92.28,92.33,17636.0,92.43,92.44,92.28,92.33,17636.0
2020-02-20 12:10:00,92.34,92.56,92.34,92.52,7016.0,92.34,92.56,92.34,92.52,7016.0
2020-02-20 12:15:00,92.53,92.53,92.43,92.46,5178.0,92.53,92.53,92.43,92.46,5178.0
2020-02-20 12:20:00,92.44,92.47,92.39,92.47,3725.0,92.44,92.47,92.39,92.47,3725.0
2020-02-20 12:25:00,92.48,92.55,92.47,92.54,3100.0,92.48,92.55,92.47,92.54,3100.0
2020-02-20 12:30:00,92.55,92.66,92.46,92.66,11769.0,92.55,92.66,92.46,92.66,11769.0
2020-02-20 12:35:00,92.63,92.76,92.61,92.76,6481.0,92.63,92.76,92.61,92.76,6481.0
2020-02-20 12:40:00,92.76,92.79,92.71,92.74,16370.0,92.76,92.79,92.71,92.74,16370.0
2020-02-20 12:45:00,92.74,92.74,92.62,92.67,5088.0,92.74,92.74,92.62,92.67,5088.0
2020-02-20 12:50:00,92.66,92.66,92.56,92.64,5615.0,92.66,92.66,92.56,92.64,5615.0
2020-02-20 12:55:00,92.65,92.7,92.65,92.7,4309.0,92.65,92.7,92.65,92.7,4309.0
2020-02-20 13:00:00,92.71,92.71,92.52,92.55,10227.0,92.71,92.71,92.52,92.55,10227.0
2020-02-20 13:05:00,92.54,92.63,92.53,92.59,2700.0,92.54,92.63,92.53,92.59,2700.0
2020-02-20 13:10:00,92.62,92.67,92.6,92.66,2500.0,92.62,92.67,92.6,92.66,2500.0
2020-02-20 13:15:00,92.64,92.68,92.53,92.53,3263.0,92.64,92.68,92.53,92.53,3263.0
2020-02-20 13:20:00,92.58,92.64,92.56,92.59,5400.0,92.58,92.64,92.56,92.59,5400.0
2020-02-20 13:25:00,92.59,92.6,92.55,92.56,2377.0,92.59,92.6,92.55,92.56,2377.0
2020-02-20 13:30:00,92.57,92.63,92.54,92.62,3566.0,92.57,92.63,92.54,92.62,3566.0
2020-02-20 13:35:00,92.6,92.6,92.42,92.46,4530.0,92.6,92.6,92.42,92.46,4530.0
2020-02-20 13:40:00,92.49,92.5,92.44,92.5,5608.0,92.49,92.5,92.44,92.5,5608.0
2020-02-20 13:45:00,92.5,92.63,92.5,92.62,7772.0,92.5,92.63,92.5,92.62,7772.0
2020-02-20 13:50:00,92.64,92.76,92.6,92.74,16160.0,92.64,92.76,92.6,92.74,16160.0
2020-02-20 13:55:00,92.76,92.8,92.66,92.77,8780.0,92.76,92.8,92.66,92.77,8780.0
2020-02-20 14:00:00,92.76,92.86,92.76,92.86,10521.0,92.76,92.86,92.76,92.86,10521.0
2020-02-20 14:05:00,92.86,92.91,92.85,92.91,8599.0,92.86,92.91,92.85,92.91,8599.0
2020-02-20 14:10:00,92.89,93.12,92.89,93.11,26522.0,92.89,93.12,92.89,93.11,26522.0
2020-02-20 14:15:00,93.11,93.13,92.95,93.02,24896.0,93.11,93.13,92.95,93.02,24896.0
2020-02-20 14:20:00,93.0,93.07,92.95,93.07,9396.0,93.0,93.07,92.95,93.07,9396.0
2020-02-20 14:25:00,93.06,93.1,92.97,93.0,9681.0,93.06,93.1,92.97,93.0,9681.0
2020-02-20 14:30:00,93.0,93.16,92.98,93.14,7317.0,93.0,93.16,92.98,93.14,7317.0
2020-02-20 14:35:00,93.15,93.19,93.11,93.17,21106.0,93.15,93.19,93.11,93.17,21106.0
2020-02-20 14:40:00,93.18,93.21,93.1,93.2,23411.0,93.18,93.21,93.1,93.2,23411.0
2020-02-20 14:45:00,93.19,93.28,93.17,93.24,29785.0,93.19,93.28,93.17,93.24,29785.0
2020-02-20 14:50:00,93.22,93.24,93.0,93.17,70780.0,93.22,93.24,93.0,93.17,70780.0
2020-02-20 14:55:00,93.18,93.24,93.15,93.19,21981.0,93.18,93.24,93.15,93.19,21981.0
2020-02-20 15:00:00,93.17,93.28,93.17,93.28,15605.0,93.17,93.28,93.17,93.28,15605.0
2020-02-20 15:05:00,93.3,93.4,93.29,93.37,26292.0,93.3,93.4,93.29,93.37,26292.0
2020-02-20 15:10:00,93.39,93.42,93.27,93.37,31031.0,93.39,93.42,93.27,93.37,31031.0
2020-02-20 15:15:00,93.35,93.46,93.35,93.45,32459.0,93.35,93.46,93.35,93.45,32459.0
2020-02-20 15:20:00,93.46,93.5,93.45,93.49,33357.0,93.46,93.5,93.45,93.49,33357.0
2020-02-20 15:25:00,93.5,93.53,93.47,93.51,17445.0,93.5,93.53,93.47,93.51,17445.0
2020-02-20 15:30:00,93.51,93.57,93.47,93.5,21631.0,93.51,93.57,93.47,93.5,21631.0
2020-02-20 15:35:00,93.48,93.55,93.45,93.49,25897.0,93.48,93.55,93.45,93.49,25897.0
2020-02-20 15:40:00,93.48,93.61,93.48,93.51,25466.0,93.48,93.61,93.48,93.51,25466.0
2020-02-20 15:45:00,93.51,93.52,93.34,93.43,50762.0,93.51,93.52,93.34,93.43,50762.0
2020-02-20 15:50:00,93.42,93.45,93.27,93.36,77033.0,93.42,93.45,93.27,93.36,77033.0
2020-02-20 15:55:00,93.34,93.36,93.19,93.24,148361.0,93.34,93.36,93.19,93.24,148361.0
2020-02-21 09:30:00,92.71,92.8,92.59,92.75,73583.0,92.71,92.8,92.59,92.75,73583.0
2020-02-21 09:35:00,92.68,92.68,92.4,92.53,6465.0,92.68,92.68,92.4,92.53,6465.0
2020-02-21 09:40:00,92.54,92.67,92.44,92.56,8376.0,92.54,92.67,92.44,92.56,8376.0
2020-02-21 09:45:00,92.53,92.78,92.4,92.75,10644.0,92.53,92.78,92.4,92.75,10644.0
2020-02-21 09:50:00,92.7,92.94,92.7,92.79,15188.0,92.7,92.94,92.7,92.79,15188.0
2020-02-21 09:55:00,92.77,92.94,92.7,92.92,13807.0,92.77,92.94,92.7,92.92,13807.0
2020-02-21 10:00:00,92.93,92.93,92.52,92.54,21842.0,92.93,92.93,92.52,92.54,21842.0
2020-02-21 10:05:00,92.55,92.68,92.47,92.68,43353.0,92.55,92.68,92.47,92.68,43353.0
2020-02-21 10:10:00,92.69,92.9,92.65,92.79,44017.0,92.69,92.9,92.65,92.79,44017.0
2020-02-21 10:15:00,92.79,93.05,92.79,92.99,11823.0,92.79,93.05,92.79,92.99,11823.0
2020-02-21 10:20:00,93.02,93.14,92.96,93.09,11816.0,93.02,93.14,92.96,93.09,11816.0
2020-02-21 10:25:00,93.09,93.18,93.02,93.09,11543.0,93.09,93.18,93.02,93.09,11543.0
2020-02-21 10:30:00,93.05,93.08,92.82,92.84,12968.0,93.05,93.08,92.82,92.84,12968.0
2020-02-21 10:35:00,92.85,92.92,92.8,92.85,10918.0,92.85,92.92,92.8,92.85,10918.0
2020-02-21 10:40:00,92.83,92.86,92.74,92.83,9539.0,92.83,92.86,92.74,92.83,9539.0
2020-02-21 10:45:00,92.82,92.96,92.78,92.92,17546.0,92.82,92.96,92.78,92.92,17546.0
2020-02-21 10:50:00,92.91,93.15,92.87,93.15,12426.0,92.91,93.15,92.87,93.15,12426.0
2020-02-21 10:55:00,93.14,93.28,93.11,93.22,13466.0,93.14,93.28,93.11,93.22,13466.0
2020-02-21 11:00:00,93.24,93.24,93.08,93.15,6934.0,93.24,93.24,93.08,93.15,6934.0
2020-02-21 11:05:00,93.13,93.35,93.11,93.35,30987.0,93.13,93.35,93.11,93.35,30987.0
2020-02-21 11:10:00,93.35,93.47,93.29,93.4,25384.0,93.35,93.47,93.29,93.4,25384.0
2020-02-21 11:15:00,93.4,93.42,93.34,93.34,6872.0,93.4,93.42,93.34,93.34,6872.0
2020-02-21 11:20:00,93.31,93.48,93.31,93.48,5045.0,93.31,93.48,93.31,93.48,5045.0
2020-02-21 11:25:00,93.46,93.49,93.4,93.4,8987.0,93.46,93.49,93.4,93.4,8987.0
2020-02-21 11:30:00,93.35,93.41,93.21,93.25,8563.0,93.35,93.41,93.21,93.25,8563.0
2020-02-21 11:35:00,93.25,93.42,93.18,93.42,7820.0,93.25,93.42,93.18,93.42,7820.0
2020-02-21 11:40:00,93.37,93.39,93.34,93.34,7193.0,93.37,93.39,93.34,93.34,7193.0
2020-02-21 11:45:00,93.36,93.4,93.17,93.22,6537.0,93.36,93.4,93.17,93.22,6537.0
2020-02-21 11:50:00,93.23,93.3,93.19,93.26,6946.0,93.23,93.3,93.19,93.26,6946.0
2020-02-21 11:55:00,93.29,93.3,93.13,93.17,5989.0,93.29,93.3,93.13,93.17,5989.0
2020-02-21 12:00:00,93.15,93.27,93.12,93.26,9015.0,93.15,93.27,93.12,93.26,9015.0
2020-02-21 12:05:00,93.28,93.34,93.23,93.23,5981.0,93.28,93.34,93.23,93.23,5981.0
2020-02-21 12:10:00,93.23,93.35,93.23,93.34,4966.0,93.23,93.35,93.23,93.34,4966.0
2020-02-21 12:15:00,93.35,93.35,93.24,93.24,8562.0,93.35,93.35,93.24,93.24,8562.0
2020-02-21 12:20:00,93.23,93.28,93.17,93.19,7021.0,93.23,93.28,93.17,93.19,7021.0
2020-02-21 12:25:00,93.17,93.25,93.17,93.25,6792.0,93.17,93.25,93.17,93.25,6792.0
2020-02-21 12:30:00,93.25,93.29,93.22,93.26,6450.0,93.25,93.29,93.22,93.26,6450.0
2020-02-21 12:35:00,93.26,93.33,93.25,93.33,6661.0,93.26,93.33,93.25,93.33,6661.0
2020-02-21 12:40:00,93.33,93.39,93.33,93.36,7263.0,93.33,93.39,93.33,93.36,7263.0
2020-02-21 12:45:00,93.37,93.37,93.26,93.27,5368.0,93.37,93.37,93.26,93.27,5368.0
2020-02-21 12:50:00,93.25,93.26,93.19,93.19,4776.0,93.25,93.26,93.19,93.19,4776.0
2020-02-21 12:55:00,93.18,93.2,93.16,93.16,4688.0,93.18,93.2,93.16,93.16,4688.0
2020-02-21 13:00:00,93.16,93.32,93.16,93.26,9955.0,93.16,93.32,93.16,93.26,9955.0
2020-02-21 13:05:00,93.25,93.25,93.16,93.17,7754.0,93.25,93.25,93.16,93.17,7754.0
2020-02-21 13:10:00,93.18,93.23,93.09,93.09,13735.0,93.18,93.23,93.09,93.09,13735.0
2020-02-21 13:15:00,93.11,93.25,93.09,93.25,7621.0,93.11,93.25,93.09,93.25,7621.0
2020-02-21 13:20:00,93.25,93.26,93.01,93.04,17834.0,93.25,93.26,93.01,93.04,17834.0
2020-02-21 13:25:00,93.02,93.07,92.88,92.91,13238.0,93.02,93.07,92.88,92.91,13238.0
2020-02-21 13:30:00,92.9,93.0,92.9,92.98,8480.0,92.9,93.0,92.9,92.98,8480.0
2020-02-21 13:35:00,92.99,93.0,92.85,92.9,12973.0,92.99,93.0,92.85,92.9,12973.0
2020-02-21 13:40:00,92.91,93.02,92.9,93.01,12814.0,92.91,93.02,92.9,93.01,12814.0
2020-02-21 13:45:00,92.99,93.05,92.97,93.02,8730.0,92.99,93.05,92.97,93.02,8730.0
2020-02-21 13:50:00,93.03,93.07,92.9,92.92,17511.0,93.03,93.07,92.9,92.92,17511.0
2020-02-21 13:55:00,92.91,92.98,92.91,92.98,8179.0,92.91,92.98,92.91,92.98,8179.0
2020-02-21 14:00:00,92.97,93.02,92.9,92.97,14047.0,92.97,93.02,92.9,92.97,14047.0
2020-02-21 14:05:00,92.93,93.04,92.89,93.04,45074.0,92.93,93.04,92.89,93.04,45074.0
2020-02-21 14:10:00,93.05,93.34,93.03,93.33,20422.0,93.05,93.34,93.03,93.33,20422.0
2020-02-21 14:15:00,93.35,93.36,93.29,93.35,8246.0,93.35,93.36,93.29,93.35,8246.0
2020-02-21 14:20:00,93.36,93.41,93.35,93.36,5861.0,93.36,93.41,93.35,93.36,5861.0
2020-02-21 14:25:00,93.38,93.54,93.36,93.54,14491.0,93.38,93.54,93.36,93.54,14491.0
2020-02-21 14:30:00,93.53,93.59,93.5,93.53,12959.0,93.53,93.59,93.5,93.53,12959.0
2020-02-21 14:35:00,93.52,93.54,93.4,93.44,14154.0,93.52,93.54,93.4,93.44,14154.0
2020-02-21 14:40:00,93.44,93.58,93.41,93.52,109415.0,93.44,93.58,93.41,93.52,109415.0
2020-02-21 14:45:00,93.48,93.52,93.45,93.47,6849.0,93.48,93.52,93.45,93.47,6849.0
2020-02-21 14:50:00,93.46,93.58,93.45,93.53,12755.0,93.46,93.58,93.45,93.53,12755.0
2020-02-21 14:55:00,93.53,93.54,93.39,93.46,49170.0,93.53,93.54,93.39,93.46,49170.0
2020-02-21 15:00:00,93.47,93.49,93.35,93.46,25453.0,93.47,93.49,93.35,93.46,25453.0
2020-02-21 15:05:00,93.47,93.58,93.41,93.58,18719.0,93.47,93.58,93.41,93.58,18719.0
2020-02-21 15:10:00,93.58,93.64,93.58,93.63,9239.0,93.58,93.64,93.58,93.63,9239.0
2020-02-21 15:15:00,93.61,93.63,93.57,93.58,18942.0,93.61,93.63,93.57,93.58,18942.0
2020-02-21 15:20:00,93.58,93.61,93.52,93.59,26039.0,93.58,93.61,93.52,93.59,26039.0
2020-02-21 15:25:00,93.59,93.59,93.29,93.37,31168.0,93.59,93.59,93.29,93.37,31168.0
2020-02-21 15:30:00,93.35,93.43,93.26,93.3,15952.0,93.35,93.43,93.26,93.3,15952.0
2020-02-21 15:35:00,93.31,93.37,93.27,93.37,18302.0,93.31,93.37,93.27,93.37,18302.0
2020-02-21 15:40:00,93.35,93.45,93.34,93.44,11470.0,93.35,93.45,93.34,93.44,11470.0
2020-02-21 15:45:00,93.44,93.66,93.43,93.65,48315.0,93.44,93.66,93.43,93.65,48315.0
2020-02-21 15:50:00,93.66,93.94,93.64,93.92,73451.0,93.66,93.94,93.64,93.92,73451.0
2020-02-21 15:55:00,93.91,94.08,93.85,93.9,186522.0,93.91,94.08,93.85,93.9,186522.0
2020-02-24 09:30:00,92.34,92.72,91.33,91.76,104516.0,92.34,92.72,91.33,91.76,104516.0
2020-02-24 09:35:00,91.64,92.32,91.53,92.03,44000.0,91.64,92.32,91.53,92.03,44000.0
2020-02-24 09:40:00,92.03,92.15,91.63,91.63,145144.0,92.03,92.15,91.63,91.63,145144.0
2020-02-24 09:45:00,91.62,91.75,91.49,91.64,36646.0,91.62,91.75,91.49,91.64,36646.0
2020-02-24 09:50:00,91.57,91.79,91.55,91.75,22813.0,91.57,91.79,91.55,91.75,22813.0
2020-02-24 09:55:00,91.75,91.79,91.55,91.74,17675.0,91.75,91.79,91.55,91.74,17675.0
2020-02-24 10:00:00,91.7,91.7,91.16,91.24,36744.0,91.7,91.7,91.16,91.24,36744.0
2020-02-24 10:05:00,91.24,91.28,91.12,91.25,36825.0,91.24,91.28,91.12,91.25,36825.0
2020-02-24 10:10:00,91.25,91.36,91.2,91.34,22312.0,91.25,91.36,91.2,91.34,22312.0
2020-02-24 10:15:00,91.33,91.46,91.26,91.33,20198.0,91.33,91.46,91.26,91.33,20198.0
2020-02-24 10:20:00,91.31,91.31,91.15,91.28,13432.0,91.31,91.31,91.15,91.28,13432.0
2020-02-24 10:25:00,91.29,91.38,91.25,91.38,4275.0,91.29,91.38,91.25,91.38,4275.0
2020-02-24 10:30:00,91.36,91.51,91.36,91.49,8899.0,91.36,91.51,91.36,91.49,8899.0
2020-02-24 10:35:00,91.49,91.54,91.3,91.42,19974.0,91.49,91.54,91.3,91.42,19974.0
2020-02-24 10:40:00,91.4,91.48,91.33,91.48,6913.0,91.4,91.48,91.33,91.48,6913.0
2020-02-24 10:45:00,91.45,91.58,91.43,91.52,13397.0,91.45,91.58,91.43,91.52,13397.0
2020-02-24 10:50:00,91.49,91.57,91.43,91.43,10321.0,91.49,91.57,91.43,91.43,10321.0
2020-02-24 10:55:00,91.41,91.5,91.32,91.5,27323.0,91.41,91.5,91.32,91.5,27323.0
2020-02-24 11:00:00,91.48,91.5,91.37,91.38,8808.0,91.48,91.5,91.37,91.38,8808.0
2020-02-24 11:05:00,91.36,91.46,91.36,91.46,5503.0,91.36,91.46,91.36,91.46,5503.0
2020-02-24 11:10:00,91.45,91.47,91.29,91.33,4800.0,91.45,91.47,91.29,91.33,4800.0
2020-02-24 11:15:00,91.33,91.62,91.33,91.6,6035.0,91.33,91.62,91.33,91.6,6035.0
2020-02-24 11:20:00,91.6,91.77,91.6,91.73,8956.0,91.6,91.77,91.6,91.73,8956.0
2020-02-24 11:25:00,91.73,91.75,91.47,91.47,15427.0,91.73,91.75,91.47,91.47,15427.0
2020-02-24 11:30:00,91.47,91.5,91.39,91.44,11033.0,91.47,91.5,91.39,91.44,11033.0
2020-02-24 11:35:00,91.43,91.48,91.34,91.36,12277.0,91.43,91.48,91.34,91.36,12277.0
2020-02-24 11:40:00,91.34,91.34,90.85,90.85,17457.0,91.34,91.34,90.85,90.85,17457.0
2020-02-24 11:45:00,90.87,90.95,90.75,90.77,29510.0,90.87,90.95,90.75,90.77,29510.0
2020-02-24 11:50:00,90.79,90.83,90.72,90.78,14192.0,90.79,90.83,90.72,90.78,14192.0
2020-02-24 11:55:00,90.78,90.81,90.61,90.61,16551.0,90.78,90.81,90.61,90.61,16551.0
2020-02-24 12:00:00,90.61,90.62,90.5,90.58,13711.0,90.61,90.62,90.5,90.58,13711.0
2020-02-24 12:05:00,90.55,90.67,90.52,90.54,12275.0,90.55,90.67,90.52,90.54,12275.0
2020-02-24 12:10:00,90.57,90.69,90.53,90.56,25111.0,90.57,90.69,90.53,90.56,25111.0
2020-02-24 12:15:00,90.54,90.57,90.33,90.4,14911.0,90.54,90.57,90.33,90.4,14911.0
2020-02-24 12:20:00,90.41,90.41,90.26,90.26,9810.0,90.41,90.41,90.26,90.26,9810.0
2020-02-24 12:25:00,90.25,90.29,90.17,90.21,10186.0,90.25,90.29,90.17,90.21,10186.0
2020-02-24 12:30:00,90.19,90.29,90.14,90.17,8432.0,90.19,90.29,90.14,90.17,8432.0
2020-02-24 12:35:00,90.19,90.27,90.13,90.24,16088.0,90.19,90.27,90.13,90.24,16088.0
2020-02-24 12:40:00,90.27,90.27,90.09,90.26,11366.0,90.27,90.27,90.09,90.26,11366.0
2020-02-24 12:45:00,90.24,90.4,90.24,90.35,4954.0,90.24,90.4,90.24,90.35,4954.0
2020-02-24 12:50:00,90.35,90.48,90.35,90.39,5415.0,90.35,90.48,90.35,90.39,5415.0
2020-02-24 12:55:00,90.41,90.41,90.21,90.29,13893.0,90.41,90.41,90.21,90.29,13893.0
2020-02-24 13:00:00,90.28,90.32,90.21,90.27,8908.0,90.28,90.32,90.21,90.27,8908.0
2020-02-24 13:05:00,90.28,90.35,90.25,90.25,5877.0,90.28,90.35,90.25,90.25,5877.0
2020-02-24 13:10:00,90.24,90.27,90.19,90.2,4997.0,90.24,90.27,90.19,90.2,4997.0
2020-02-24 13:15:00,90.2,90.21,90.11,90.18,7521.0,90.2,90.21,90.11,90.18,7521.0
2020-02-24 13:20:00,90.2,90.46,90.18,90.42,13709.0,90.2,90.46,90.18,90.42,13709.0
2020-02-24 13:25:00,90.43,90.64,90.4,90.63,14629.0,90.43,90.64,90.4,90.63,14629.0
2020-02-24 13:30:00,90.63,90.69,90.54,90.63,13475.0,90.63,90.69,90.54,90.63,13475.0
2020-02-24 13:35:00,90.61,90.64,90.55,90.59,13672.0,90.61,90.64,90.55,90.59,13672.0
2020-02-24 13:40:00,90.59,90.65,90.55,90.64,8022.0,90.59,90.65,90.55,90.64,8022.0
2020-02-24 13:45:00,90.68,90.82,90.63,90.74,8429.0,90.68,90.82,90.63,90.74,8429.0
2020-02-24 13:50:00,90.76,90.86,90.73,90.84,11266.0,90.76,90.86,90.73,90.84,11266.0
2020-02-24 13:55:00,90.83,90.93,90.79,90.91,13103.0,90.83,90.93,90.79,90.91,13103.0
2020-02-24 14:00:00,90.89,90.95,90.79,90.82,22860.0,90.89,90.95,90.79,90.82,22860.0
2020-02-24 14:05:00,90.8,90.88,90.62,90.67,17841.0,90.8,90.88,90.62,90.67,17841.0
2020-02-24 14:10:00,90.65,90.68,90.5,90.5,6060.0,90.65,90.68,90.5,90.5,6060.0
2020-02-24 14:15:00,90.49,90.59,90.47,90.52,8438.0,90.49,90.59,90.47,90.52,8438.0
2020-02-24 14:20:00,90.52,90.76,90.52,90.72,9514.0,90.52,90.76,90.52,90.72,9514.0
2020-02-24 14:25:00,90.73,90.84,90.68,90.81,12296.0,90.73,90.84,90.68,90.81,12296.0
2020-02-24 14:30:00,90.8,90.81,90.67,90.74,11334.0,90.8,90.81,90.67,90.74,11334.0
2020-02-24 14:35:00,90.74,90.74,90.64,90.69,23663.0,90.74,90.74,90.64,90.69,23663.0
2020-02-24 14:40:00,90.69,90.81,90.67,90.77,13239.0,90.69,90.81,90.67,90.77,13239.0
2020-02-24 14:45:00,90.77,90.82,90.73,90.77,15456.0,90.77,90.82,90.73,90.77,15456.0
2020-02-24 14:50:00,90.77,90.85,90.71,90.85,15388.0,90.77,90.85,90.71,90.85,15388.0
2020-02-24 14:55:00,90.86,90.98,90.85,90.95,115144.0,90.86,90.98,90.85,90.95,115144.0
2020-02-24 15:00:00,90.97,91.02,90.84,90.9,34838.0,90.97,91.02,90.84,90.9,34838.0
2020-02-24 15:05:00,90.92,90.97,90.89,90.92,14234.0,90.92,90.97,90.89,90.92,14234.0
2020-02-24 15:10:00,90.91,90.92,90.74,90.75,13229.0,90.91,90.92,90.74,90.75,13229.0
2020-02-24 15:15:00,90.75,90.75,90.65,90.74,10706.0,90.75,90.75,90.65,90.74,10706.0
2020-02-24 15:20:00,90.74,90.85,90.72,90.8,32375.0,90.74,90.85,90.72,90.8,32375.0
2020-02-24 15:25:00,90.8,90.87,90.73,90.83,27590.0,90.8,90.87,90.73,90.83,27590.0
2020-02-24 15:30:00,90.84,90.91,90.82,90.84,33541.0,90.84,90.91,90.82,90.84,33541.0
2020-02-24 15:35:00,90.83,90.93,90.81,90.9,26231.0,90.83,90.93,90.81,90.9,26231.0
2020-02-24 15:40:00,90.9,90.94,90.84,90.84,33008.0,90.9,90.94,90.84,90.84,33008.0
2020-02-24 15:45:00,90.85,90.99,90.84,90.97,47945.0,90.85,90.99,90.84,90.97,47945.0
2020-02-24 15:50:00,90.97,90.97,90.8,90.81,207320.0,90.97,90.97,90.8,90.81,207320.0
2020-02-24 15:55:00,90.81,91.14,90.81,91.08,228605.0,90.81,91.14,90.81,91.08,228605.0
2020-02-25 09:30:00,91.62,91.94,91.62,91.89,37550.0,91.62,91.94,91.62,91.89,37550.0
2020-02-25 09:35:00,91.78,92.17,91.78,92.06,79845.0,91.78,92.17,91.78,92.06,79845.0
2020-02-25 09:40:00,92.03,92.03,91.74,91.76,36146.0,92.03,92.03,91.74,91.76,36146.0
2020-02-25 09:45:00,91.75,91.78,91.61,91.69,35911.0,91.75,91.78,91.61,91.69,35911.0
2020-02-25 09:50:00,91.68,91.93,91.6,91.93,81298.0,91.68,91.93,91.6,91.93,81298.0
2020-02-25 09:55:00,91.98,91.98,91.66,91.7,16123.0,91.98,91.98,91.66,91.7,16123.0
2020-02-25 10:00:00,91.66,91.98,91.63,91.89,27652.0,91.66,91.98,91.63,91.89,27652.0
2020-02-25 10:05:00,91.87,92.26,91.87,92.16,8912.0,91.87,92.26,91.87,92.16,8912.0
2020-02-25 10:10:00,92.08,92.26,92.05,92.26,18114.0,92.08,92.26,92.05,92.26,18114.0
2020-02-25 10:15:00,92.25,92.36,92.21,92.26,8613.0,92.25,92.36,92.21,92.26,8613.0
2020-02-25 10:20:00,92.27,92.35,92.21,92.24,23020.0,92.27,92.35,92.21,92.24,23020.0
2020-02-25 10:25:00,92.21,92.21,91.9,91.95,19487.0,92.21,92.21,91.9,91.95,19487.0
2020-02-25 10:30:00,91.95,92.03,91.72,91.82,11959.0,91.95,92.03,91.72,91.82,11959.0
2020-02-25 10:35:00,91.78,91.82,91.7,91.72,8727.0,91.78,91.82,91.7,91.72,8727.0
2020-02-25 10:40:00,91.7,91.7,91.42,91.49,21353.0,91.7,91.7,91.42,91.49,21353.0
2020-02-25 10:45:00,91.5,91.59,91.24,91.28,17502.0,91.5,91.59,91.24,91.28,17502.0
2020-02-25 10:50:00,91.28,91.28,90.91,91.09,42146.0,91.28,91.28,90.91,91.09,42146.0
2020-02-25 10:55:00,91.14,91.41,91.08,91.38,52718.0,91.14,91.41,91.08,91.38,52718.0
2020-02-25 11:00:00,91.38,91.46,91.16,91.19,19747.0,91.38,91.46,91.16,91.19,19747.0
2020-02-25 11:05:00,91.2,91.33,91.11,91.2,18005.0,91.2,91.33,91.11,91.2,18005.0
2020-02-25 11:10:00,91.19,91.42,91.18,91.19,24820.0,91.19,91.42,91.18,91.19,24820.0
2020-02-25 11:15:00,91.23,91.24,90.85,90.96,60495.0,91.23,91.24,90.85,90.96,60495.0
2020-02-25 11:20:00,90.92,90.98,90.82,90.96,11808.0,90.92,90.98,90.82,90.96,11808.0
2020-02-25 11:25:00,90.95,91.06,90.91,90.98,17784.0,90.95,91.06,90.91,90.98,17784.0
2020-02-25 11:30:00,90.96,91.12,90.88,90.99,10484.0,90.96,91.12,90.88,90.99,10484.0
2020-02-25 11:35:00,91.0,91.08,90.93,90.96,5325.0,91.0,91.08,90.93,90.96,5325.0
2020-02-25 11:40:00,90.97,91.06,90.88,90.88,55427.0,90.97,91.06,90.88,90.88,55427.0
2020-02-25 11:45:00,90.9,91.13,90.87,91.04,12761.0,90.9,91.13,90.87,91.04,12761.0
2020-02-25 11:50:00,91.0,91.17,91.0,91.17,8207.0,91.0,91.17,91.0,91.17,8207.0
2020-02-25 11:55:00,91.13,91.13,90.83,90.87,31658.0,91.13,91.13,90.83,90.87,31658.0
2020-02-25 12:00:00,90.88,90.9,90.7,90.7,14624.0,90.88,90.9,90.7,90.7,14624.0
2020-02-25 12:05:00,90.7,90.75,90.59,90.7,14210.0,90.7,90.75,90.59,90.7,14210.0
2020-02-25 12:10:00,90.69,90.88,90.68,90.71,17052.0,90.69,90.88,90.68,90.71,17052.0
2020-02-25 12:15:00,90.69,90.69,90.48,90.51,7338.0,90.69,90.69,90.48,90.51,7338.0
2020-02-25 12:20:00,90.51,90.53,90.42,90.42,9113.0,90.51,90.53,90.42,90.42,9113.0
2020-02-25 12:25:00,90.41,90.52,90.3,90.43,8610.0,90.41,90.52,90.3,90.43,8610.0
2020-02-25 12:30:00,90.45,90.56,90.44,90.5,6804.0,90.45,90.56,90.44,90.5,6804.0
2020-02-25 12:35:00,90.54,90.63,90.49,90.53,3931.0,90.54,90.63,90.49,90.53,3931.0
2020-02-25 12:40:00,90.5,90.5,90.21,90.31,11377.0,90.5,90.5,90.21,90.31,11377.0
2020-02-25 12:45:00,90.32,90.32,90.23,90.3,14027.0,90.32,90.32,90.23,90.3,14027.0
2020-02-25 12:50:00,90.27,90.28,90.14,90.18,44007.0,90.27,90.28,90.14,90.18,44007.0
2020-02-25 12:55:00,90.18,90.21,89.97,90.0,13476.0,90.18,90.21,89.97,90.0,13476.0
2020-02-25 13:00:00,90.0,90.04,89.79,89.92,26862.0,90.0,90.04,89.79,89.92,26862.0
2020-02-25 13:05:00,89.92,90.04,89.89,89.95,17584.0,89.92,90.04,89.89,89.95,17584.0
2020-02-25 13:10:00,89.96,90.0,89.7,89.7,27085.0,89.96,90.0,89.7,89.7,27085.0
2020-02-25 13:15:00,89.69,89.78,89.56,89.68,28819.0,89.69,89.78,89.56,89.68,28819.0
2020-02-25 13:20:00,89.66,89.74,89.65,89.7,10119.0,89.66,89.74,89.65,89.7,10119.0
2020-02-25 13:25:00,89.7,89.71,89.62,89.64,10348.0,89.7,89.71,89.62,89.64,10348.0
2020-02-25 13:30:00,89.64,89.64,89.34,89.43,23368.0,89.64,89.64,89.34,89.43,23368.0
2020-02-25 13:35:00,89.41,89.44,89.33,89.41,9265.0,89.41,89.44,89.33,89.41,9265.0
2020-02-25 13:40:00,89.38,89.5,89.33,89.49,8428.0,89.38,89.5,89.33,89.49,8428.0
2020-02-25 13:45:00,89.5,89.54,89.45,89.45,7169.0,89.5,89.54,89.45,89.45,7169.0
2020-02-25 13:50:00,89.46,89.55,89.29,89.42,16840.0,89.46,89.55,89.29,89.42,16840.0
2020-02-25 13:55:00,89.42,89.45,89.36,89.38,7844.0,89.42,89.45,89.36,89.38,7844.0
2020-02-25 14:00:00,89.34,89.38,89.23,89.38,18018.0,89.34,89.38,89.23,89.38,18018.0
2020-02-25 14:05:00,89.38,89.45,89.12,89.19,21920.0,89.38,89.45,89.12,89.19,21920.0
2020-02-25 14:10:00,89.17,89.4,89.15,89.37,14344.0,89.17,89.4,89.15,89.37,14344.0
2020-02-25 14:15:00,89.28,89.32,89.1,89.12,9966.0,89.28,89.32,89.1,89.12,9966.0
2020-02-25 14:20:00,89.12,89.2,88.97,88.99,17533.0,89.12,89.2,88.97,88.99,17533.0
2020-02-25 14:25:00,89.02,89.08,88.82,88.86,13826.0,89.02,89.08,88.82,88.86,13826.0
2020-02-25 14:30:00,88.86,88.9,88.71,88.78,20018.0,88.86,88.9,88.71,88.78,20018.0
2020-02-25 14:35:00,88.77,88.83,88.67,88.67,21291.0,88.77,88.83,88.67,88.67,21291.0
2020-02-25 14:40:00,88.66,88.72,88.53,88.72,48538.0,88.66,88.72,88.53,88.72,48538.0
2020-02-25 14:45:00,88.7,88.75,88.55,88.69,19122.0,88.7,88.75,88.55,88.69,19122.0
2020-02-25 14:50:00,88.69,88.95,88.64,88.95,31242.0,88.69,88.95,88.64,88.95,31242.0
2020-02-25 14:55:00,88.95,88.97,88.87,88.93,27351.0,88.95,88.97,88.87,88.93,27351.0
2020-02-25 15:00:00,88.93,89.18,88.93,89.08,27056.0,88.93,89.18,88.93,89.08,27056.0
2020-02-25 15:05:00,89.05,89.25,88.98,89.04,23430.0,89.05,89.25,88.98,89.04,23430.0
2020-02-25 15:10:00,89.06,89.06,88.86,88.94,16712.0,89.06,89.06,88.86,88.94,16712.0
2020-02-25 15:15:00,88.93,89.04,88.76,88.81,26191.0,88.93,89.04,88.76,88.81,26191.0
2020-02-25 15:20:00,88.82,88.84,88.56,88.76,72945.0,88.82,88.84,88.56,88.76,72945.0
2020-02-25 15:25:00,88.75,88.91,88.68,88.83,37043.0,88.75,88.91,88.68,88.83,37043.0
2020-02-25 15:30:00,88.83,88.83,88.67,88.81,37113.0,88.83,88.83,88.67,88.81,37113.0
2020-02-25 15:35:00,88.82,88.82,88.51,88.57,34503.0,88.82,88.82,88.51,88.57,34503.0
2020-02-25 15:40:00,88.59,88.77,88.59,88.66,28278.0,88.59,88.77,88.59,88.66,28278.0
2020-02-25 15:45:00,88.67,88.97,88.67,88.79,43920.0,88.67,88.97,88.67,88.79,43920.0
2020-02-25 15:50:00,88.79,88.81,88.62,88.68,67207.0,88.79,88.81,88.62,88.68,67207.0
2020-02-25 15:55:00,88.66,88.74,88.53,88.67,115981.0,88.66,88.74,88.53,88.67,115981.0
2020-02-26 09:30:00,89.45,89.48,88.59,89.15,38352.0,89.45,89.48,88.59,89.15,38352.0
2020-02-26 09:35:00,89.16,89.28,88.95,89.13,29074.0,89.16,89.28,88.95,89.13,29074.0
2020-02-26 09:40:00,89.12,89.67,88.99,89.56,37506.0,89.12,89.67,88.99,89.56,37506.0
2020-02-26 09:45:00,89.61,89.61,89.17,89.4,23941.0,89.61,89.61,89.17,89.4,23941.0
2020-02-26 09:50:00,89.34,89.59,89.3,89.54,18499.0,89.34,89.59,89.3,89.54,18499.0
2020-02-26 09:55:00,89.54,89.54,89.06,89.16,11174.0,89.54,89.54,89.06,89.16,11174.0
2020-02-26 10:00:00,89.09,89.11,88.91,89.02,11373.0,89.09,89.11,88.91,89.02,11373.0
2020-02-26 10:05:00,89.06,89.2,88.93,89.2,11530.0,89.06,89.2,88.93,89.2,11530.0
2020-02-26 10:10:00,89.24,89.39,89.04,89.35,6700.0,89.24,89.39,89.04,89.35,6700.0
2020-02-26 10:15:00,89.38,89.44,89.06,89.19,20145.0,89.38,89.44,89.06,89.19,20145.0
2020-02-26 10:20:00,89.19,89.29,89.04,89.15,11640.0,89.19,89.29,89.04,89.15,11640.0
2020-02-26 10:25:00,89.18,89.38,89.15,89.33,25385.0,89.18,89.38,89.15,89.33,25385.0
2020-02-26 10:30:00,89.33,89.62,89.31,89.59,12048.0,89.33,89.62,89.31,89.59,12048.0
2020-02-26 10:35:00,89.61,89.69,89.52,89.59,12202.0,89.61,89.69,89.52,89.59,12202.0
2020-02-26 10:40:00,89.59,89.87,89.58,89.8,15100.0,89.59,89.87,89.58,89.8,15100.0
2020-02-26 10:45:00,89.8,89.86,89.61,89.68,11875.0,89.8,89.86,89.61,89.68,11875.0
2020-02-26 10:50:00,89.68,89.78,89.53,89.59,7658.0,89.68,89.78,89.53,89.59,7658.0
2020-02-26 10:55:00,89.61,89.63,89.45,89.54,11161.0,89.61,89.63,89.45,89.54,11161.0
2020-02-26 11:00:00,89.52,89.58,89.38,89.41,22298.0,89.52,89.58,89.38,89.41,22298.0
2020-02-26 11:05:00,89.4,89.52,89.36,89.51,32830.0,89.4,89.52,89.36,89.51,32830.0
2020-02-26 11:10:00,89.49,89.5,89.37,89.45,6693.0,89.49,89.5,89.37,89.45,6693.0
2020-02-26 11:15:00,89.45,89.71,89.45,89.71,7019.0,89.45,89.71,89.45,89.71,7019.0
2020-02-26 11:20:00,89.71,89.76,89.67,89.7,8147.0,89.71,89.76,89.67,89.7,8147.0
2020-02-26 11:25:00,89.74,89.74,89.67,89.69,7353.0,89.74,89.74,89.67,89.69,7353.0
2020-02-26 11:30:00,89.67,89.69,89.54,89.61,16486.0,89.67,89.69,89.54,89.61,16486.0
2020-02-26 11:35:00,89.59,89.68,89.46,89.59,24959.0,89.59,89.68,89.46,89.59,24959.0
2020-02-26 11:40:00,89.6,89.69,89.56,89.64,41442.0,89.6,89.69,89.56,89.64,41442.0
2020-02-26 11:45:00,89.63,89.64,89.49,89.56,51270.0,89.63,89.64,89.49,89.56,51270.0
2020-02-26 11:50:00,89.56,89.58,89.38,89.45,36803.0,89.56,89.58,89.38,89.45,36803.0
2020-02-26 11:55:00,89.45,89.76,89.29,89.72,52080.0,89.45,89.76,89.29,89.72,52080.0
2020-02-26 12:00:00,89.7,89.8,89.58,89.62,11037.0,89.7,89.8,89.58,89.62,11037.0
2020-02-26 12:05:00,89.6,89.64,89.39,89.55,9248.0,89.6,89.64,89.39,89.55,9248.0
2020-02-26 12:10:00,89.55,89.63,89.48,89.61,9277.0,89.55,89.63,89.48,89.61,9277.0
2020-02-26 12:15:00,89.59,89.59,89.22,89.43,25924.0,89.59,89.59,89.22,89.43,25924.0
2020-02-26 12:20:00,89.43,89.55,89.24,89.34,14244.0,89.43,89.55,89.24,89.34,14244.0
2020-02-26 12:25:00,89.34,89.34,89.19,89.25,4555.0,89.34,89.34,89.19,89.25,4555.0
2020-02-26 12:30:00,89.26,89.47,89.26,89.46,26871.0,89.26,89.47,89.26,89.46,26871.0
2020-02-26 12:35:00,89.46,89.55,89.36,89.52,56923.0,89.46,89.55,89.36,89.52,56923.0
2020-02-26 12:40:00,89.49,89.5,89.39,89.43,9632.0,89.49,89.5,89.39,89.43,9632.0
2020-02-26 12:45:00,89.4,89.59,89.39,89.51,10823.0,89.4,89.59,89.39,89.51,10823.0
2020-02-26 12:50:00,89.5,89.55,89.16,89.2,13462.0,89.5,89.55,89.16,89.2,13462.0
2020-02-26 12:55:00,89.21,89.33,89.11,89.29,6995.0,89.21,89.33,89.11,89.29,6995.0
2020-02-26 13:00:00,89.29,89.32,89.19,89.21,6491.0,89.29,89.32,89.19,89.21,6491.0
2020-02-26 13:05:00,89.22,89.24,89.0,89.0,7193.0,89.22,89.24,89.0,89.0,7193.0
2020-02-26 13:10:00,89.02,89.03,88.76,88.9,17255.0,89.02,89.03,88.76,88.9,17255.0
2020-02-26 13:15:00,88.91,89.0,88.86,88.92,4757.0,88.91,89.0,88.86,88.92,4757.0
2020-02-26 13:20:00,88.93,89.03,88.88,88.94,7571.0,88.93,89.03,88.88,88.94,7571.0
2020-02-26 13:25:00,88.96,89.05,88.91,88.96,8503.0,88.96,89.05,88.91,88.96,8503.0
2020-02-26 13:30:00,88.95,88.96,88.67,88.7,10723.0,88.95,88.96,88.67,88.7,10723.0
2020-02-26 13:35:00,88.72,88.72,88.43,88.43,12911.0,88.72,88.72,88.43,88.43,12911.0
2020-02-26 13:40:00,88.41,88.48,88.25,88.26,16048.0,88.41,88.48,88.25,88.26,16048.0
2020-02-26 13:45:00,88.23,88.66,88.22,88.54,13186.0,88.23,88.66,88.22,88.54,13186.0
2020-02-26 13:50:00,88.49,88.53,88.41,88.47,6113.0,88.49,88.53,88.41,88.47,6113.0
2020-02-26 13:55:00,88.39,88.39,88.18,88.19,9937.0,88.39,88.39,88.18,88.19,9937.0
2020-02-26 14:00:00,88.21,88.43,88.12,88.26,11213.0,88.21,88.43,88.12,88.26,11213.0
2020-02-26 14:05:00,88.26,88.39,88.19,88.2,10055.0,88.26,88.39,88.19,88.2,10055.0
2020-02-26 14:10:00,88.2,88.37,88.14,88.37,16601.0,88.2,88.37,88.14,88.37,16601.0
2020-02-26 14:15:00,88.4,88.4,88.11,88.15,13300.0,88.4,88.4,88.11,88.15,13300.0
2020-02-26 14:20:00,88.15,88.29,88.14,88.21,10600.0,88.15,88.29,88.14,88.21,10600.0
2020-02-26 14:25:00,88.23,88.39,88.13,88.14,16814.0,88.23,88.39,88.13,88.14,16814.0
2020-02-26 14:30:00,88.11,88.26,87.96,88.12,28486.0,88.11,88.26,87.96,88.12,28486.0
2020-02-26 14:35:00,88.1,88.27,88.04,88.12,21503.0,88.1,88.27,88.04,88.12,21503.0
2020-02-26 14:40:00,88.12,88.13,87.92,88.0,13555.0,88.12,88.13,87.92,88.0,13555.0
2020-02-26 14:45:00,88.02,88.17,87.94,88.1,11578.0,88.02,88.17,87.94,88.1,11578.0
2020-02-26 14:50:00,88.07,88.12,87.96,88.08,10901.0,88.07,88.12,87.96,88.08,10901.0
2020-02-26 14:55:00,88.06,88.17,87.95,87.97,10241.0,88.06,88.17,87.95,87.97,10241.0
2020-02-26 15:00:00,88.01,88.19,88.0,88.11,11901.0,88.01,88.19,88.0,88.11,11901.0
2020-02-26 15:05:00,88.12,88.21,88.07,88.18,11003.0,88.12,88.21,88.07,88.18,11003.0
2020-02-26 15:10:00,88.21,88.28,88.12,88.15,24071.0,88.21,88.28,88.12,88.15,24071.0
2020-02-26 15:15:00,88.17,88.37,88.17,88.27,19619.0,88.17,88.37,88.17,88.27,19619.0
2020-02-26 15:20:00,88.27,88.28,88.06,88.11,19689.0,88.27,88.28,88.06,88.11,19689.0
2020-02-26 15:25:00,88.11,88.12,87.95,88.01,19958.0,88.11,88.12,87.95,88.01,19958.0
2020-02-26 15:30:00,88.01,88.02,87.86,87.89,35523.0,88.01,88.02,87.86,87.89,35523.0
2020-02-26 15:35:00,87.88,88.12,87.88,88.1,33545.0,87.88,88.12,87.88,88.1,33545.0
2020-02-26 15:40:00,88.09,88.11,87.95,88.05,34156.0,88.09,88.11,87.95,88.05,34156.0
2020-02-26 15:45:00,88.04,88.05,87.87,87.9,41713.0,88.04,88.05,87.87,87.9,41713.0
2020-02-26 15:50:00,87.93,87.96,87.77,87.81,90072.0,87.93,87.96,87.77,87.81,90072.0
2020-02-26 15:55:00,87.8,87.84,87.66,87.77,178114.0,87.8,87.84,87.66,87.77,178114.0
2020-02-27 09:30:00,86.76,86.91,85.61,86.0,96806.0,86.76,86.91,85.61,86.0,96806.0
2020-02-27 09:35:00,86.0,86.37,85.58,86.25,28455.0,86.0,86.37,85.58,86.25,28455.0
2020-02-27 09:40:00,86.16,86.19,85.83,85.94,11085.0,86.16,86.19,85.83,85.94,11085.0
2020-02-27 09:45:00,85.92,86.02,85.6,85.97,19150.0,85.92,86.02,85.6,85.97,19150.0
2020-02-27 09:50:00,85.98,86.14,85.8,85.97,11370.0,85.98,86.14,85.8,85.97,11370.0
2020-02-27 09:55:00,86.05,86.16,85.88,85.91,14144.0,86.05,86.16,85.88,85.91,14144.0
2020-02-27 10:00:00,85.94,86.14,85.85,86.06,131958.0,85.94,86.14,85.85,86.06,131958.0
2020-02-27 10:05:00,86.03,86.15,85.8,86.05,20640.0,86.03,86.15,85.8,86.05,20640.0
2020-02-27 10:10:00,86.03,86.15,85.91,86.03,18035.0,86.03,86.15,85.91,86.03,18035.0
2020-02-27 10:15:00,86.0,86.0,85.53,85.6,22958.0,86.0,86.0,85.53,85.6,22958.0
2020-02-27 10:20:00,85.65,85.85,85.55,85.7,25352.0,85.65,85.85,85.55,85.7,25352.0
2020-02-27 10:25:00,85.71,85.74,85.31,85.38,33167.0,85.71,85.74,85.31,85.38,33167.0
2020-02-27 10:30:00,85.35,85.42,85.03,85.05,17188.0,85.35,85.42,85.03,85.05,17188.0
2020-02-27 10:35:00,85.04,85.49,84.81,85.43,54106.0,85.04,85.49,84.81,85.43,54106.0
2020-02-27 10:40:00,85.39,85.49,85.17,85.2,24877.0,85.39,85.49,85.17,85.2,24877.0
2020-02-27 10:45:00,85.2,85.55,85.19,85.46,23500.0,85.2,85.55,85.19,85.46,23500.0
2020-02-27 10:50:00,85.47,85.63,85.37,85.48,18677.0,85.47,85.63,85.37,85.48,18677.0
2020-02-27 10:55:00,85.47,85.79,85.41,85.78,16358.0,85.47,85.79,85.41,85.78,16358.0
2020-02-27 11:00:00,85.76,85.94,85.76,85.82,12585.0,85.76,85.94,85.76,85.82,12585.0
2020-02-27 11:05:00,85.8,86.02,85.76,85.96,50902.0,85.8,86.02,85.76,85.96,50902.0
2020-02-27 11:10:00,85.95,86.0,85.72,85.95,34095.0,85.95,86.0,85.72,85.95,34095.0
2020-02-27 11:15:00,85.95,86.14,85.85,86.14,23624.0,85.95,86.14,85.85,86.14,23624.0
2020-02-27 11:20:00,86.15,86.18,85.9,85.99,43377.0,86.15,86.18,85.9,85.99,43377.0
2020-02-27 11:25:00,85.96,86.23,85.91,86.21,89434.0,85.96,86.23,85.91,86.21,89434.0
2020-02-27 11:30:00,86.19,86.58,86.19,86.37,25585.0,86.19,86.58,86.19,86.37,25585.0
2020-02-27 11:35:00,86.4,86.52,86.19,86.24,19355.0,86.4,86.52,86.19,86.24,19355.0
2020-02-27 11:40:00,86.21,86.27,86.07,86.14,17770.0,86.21,86.27,86.07,86.14,17770.0
2020-02-27 11:45:00,86.12,86.48,85.94,86.43,21333.0,86.12,86.48,85.94,86.43,21333.0
2020-02-27 11:50:00,86.39,86.65,86.38,86.61,12178.0,86.39,86.65,86.38,86.61,12178.0
2020-02-27 11:55:00,86.6,87.13,86.58,87.02,35889.0,86.6,87.13,86.58,87.02,35889.0
2020-02-27 12:00:00,86.99,87.29,86.94,87.16,12503.0,86.99,87.29,86.94,87.16,12503.0
2020-02-27 12:05:00,87.13,87.56,87.11,87.51,9119.0,87.13,87.56,87.11,87.51,9119.0
2020-02-27 12:10:00,87.57,87.8,87.54,87.8,11863.0,87.57,87.8,87.54,87.8,11863.0
2020-02-27 12:15:00,87.79,87.9,87.63,87.9,17008.0,87.79,87.9,87.63,87.9,17008.0
2020-02-27 12:20:00,87.89,87.92,87.55,87.57,30544.0,87.89,87.92,87.55,87.57,30544.0
2020-02-27 12:25:00,87.58,87.82,87.58,87.76,14953.0,87.58,87.82,87.58,87.76,14953.0
2020-02-27 12:30:00,87.77,88.1,87.75,88.02,101713.0,87.77,88.1,87.75,88.02,101713.0
2020-02-27 12:35:00,88.01,88.19,88.01,88.13,24316.0,88.01,88.19,88.01,88.13,24316.0
2020-02-27 12:40:00,88.11,88.17,87.94,87.95,14799.0,88.11,88.17,87.94,87.95,14799.0
2020-02-27 12:45:00,87.94,88.0,87.83,88.0,13970.0,87.94,88.0,87.83,88.0,13970.0
2020-02-27 12:50:00,88.0,88.05,87.85,88.0,8885.0,88.0,88.05,87.85,88.0,8885.0
2020-02-27 12:55:00,88.01,88.01,87.77,87.8,9517.0,88.01,88.01,87.77,87.8,9517.0
2020-02-27 13:00:00,87.75,88.03,87.66,88.01,11772.0,87.75,88.03,87.66,88.01,11772.0
2020-02-27 13:05:00,87.98,88.08,87.91,88.02,20433.0,87.98,88.08,87.91,88.02,20433.0
2020-02-27 13:10:00,88.07,88.17,88.01,88.16,9374.0,88.07,88.17,88.01,88.16,9374.0
2020-02-27 13:15:00,88.18,88.19,87.84,87.87,12534.0,88.18,88.19,87.84,87.87,12534.0
2020-02-27 13:20:00,87.87,87.92,87.77,87.81,8389.0,87.87,87.92,87.77,87.81,8389.0
2020-02-27 13:25:00,87.83,87.93,87.61,87.61,8069.0,87.83,87.93,87.61,87.61,8069.0
2020-02-27 13:30:00,87.59,87.75,87.54,87.63,13390.0,87.59,87.75,87.54,87.63,13390.0
2020-02-27 13:35:00,87.58,87.62,87.33,87.38,11799.0,87.58,87.62,87.33,87.38,11799.0
2020-02-27 13:40:00,87.39,87.47,86.93,86.97,15945.0,87.39,87.47,86.93,86.97,15945.0
2020-02-27 13:45:00,87.03,87.22,86.99,87.12,14826.0,87.03,87.22,86.99,87.12,14826.0
2020-02-27 13:50:00,87.14,87.44,86.96,87.38,8319.0,87.14,87.44,86.96,87.38,8319.0
2020-02-27 13:55:00,87.42,87.45,86.79,86.87,28347.0,87.42,87.45,86.79,86.87,28347.0
2020-02-27 14:00:00,86.86,86.86,86.62,86.64,10440.0,86.86,86.86,86.62,86.64,10440.0
2020-02-27 14:05:00,86.71,86.78,86.49,86.55,12061.0,86.71,86.78,86.49,86.55,12061.0
2020-02-27 14:10:00,86.52,86.68,86.39,86.68,11813.0,86.52,86.68,86.39,86.68,11813.0
2020-02-27 14:15:00,86.68,86.77,86.42,86.42,15018.0,86.68,86.77,86.42,86.42,15018.0
2020-02-27 14:20:00,86.42,86.69,86.42,86.66,9520.0,86.42,86.69,86.42,86.66,9520.0
2020-02-27 14:25:00,86.68,86.97,86.63,86.92,11072.0,86.68,86.97,86.63,86.92,11072.0
2020-02-27 14:30:00,86.91,86.91,86.6,86.69,11473.0,86.91,86.91,86.6,86.69,11473.0
2020-02-27 14:35:00,86.69,86.84,86.67,86.72,31251.0,86.69,86.84,86.67,86.72,31251.0
2020-02-27 14:40:00,86.72,86.84,86.61,86.81,14431.0,86.72,86.84,86.61,86.81,14431.0
2020-02-27 14:45:00,86.77,86.79,86.48,86.65,12708.0,86.77,86.79,86.48,86.65,12708.0
2020-02-27 14:50:00,86.64,86.7,86.47,86.49,14346.0,86.64,86.7,86.47,86.49,14346.0
2020-02-27 14:55:00,86.48,86.49,86.28,86.36,14833.0,86.48,86.49,86.28,86.36,14833.0
2020-02-27 15:00:00,86.32,86.32,86.04,86.14,37981.0,86.32,86.32,86.04,86.14,37981.0
2020-02-27 15:05:00,86.17,86.27,86.04,86.24,73685.0,86.17,86.27,86.04,86.24,73685.0
2020-02-27 15:10:00,86.26,86.37,86.14,86.23,81772.0,86.26,86.37,86.14,86.23,81772.0
2020-02-27 15:15:00,86.23,86.37,86.13,86.15,54816.0,86.23,86.37,86.13,86.15,54816.0
2020-02-27 15:20:00,86.15,86.17,86.07,86.14,31582.0,86.15,86.17,86.07,86.14,31582.0
2020-02-27 15:25:00,86.15,86.26,86.11,86.13,25943.0,86.15,86.26,86.11,86.13,25943.0
2020-02-27 15:30:00,86.13,86.28,86.09,86.24,36043.0,86.13,86.28,86.09,86.24,36043.0
2020-02-27 15:35:00,86.21,86.21,85.94,85.94,31086.0,86.21,86.21,85.94,85.94,31086.0
2020-02-27 15:40:00,85.97,85.99,85.79,85.82,31512.0,85.97,85.99,85.79,85.82,31512.0
2020-02-27 15:45:00,85.82,86.05,85.81,85.97,44425.0,85.82,86.05,85.81,85.97,44425.0
2020-02-27 15:50:00,85.98,85.99,85.58,85.68,94870.0,85.98,85.99,85.58,85.68,94870.0
2020-02-27 15:55:00,85.67,85.83,85.3,85.31,238594.0,85.67,85.83,85.3,85.31,238594.0
2020-02-28 09:30:00,83.61,83.74,82.46,82.63,108589.0,83.61,83.74,82.46,82.63,108589.0
2020-02-28 09:35:00,82.63,83.16,82.53,82.94,57179.0,82.63,83.16,82.53,82.94,57179.0
2020-02-28 09:40:00,82.94,83.42,82.79,82.81,42358.0,82.94,83.42,82.79,82.81,42358.0
2020-02-28 09:45:00,82.74,82.94,82.56,82.64,74151.0,82.74,82.94,82.56,82.64,74151.0
2020-02-28 09:50:00,82.69,82.72,82.07,82.21,32587.0,82.69,82.72,82.07,82.21,32587.0
2020-02-28 09:55:00,82.26,82.26,81.57,81.96,50793.0,82.26,82.26,81.57,81.96,50793.0
2020-02-28 10:00:00,81.99,82.06,80.69,80.91,59947.0,81.99,82.06,80.69,80.91,59947.0
2020-02-28 10:05:00,80.92,81.79,80.83,81.52,33213.0,80.92,81.79,80.83,81.52,33213.0
2020-02-28 10:10:00,81.55,81.55,80.89,81.26,42620.0,81.55,81.55,80.89,81.26,42620.0
2020-02-28 10:15:00,81.25,81.84,81.25,81.57,46527.0,81.25,81.84,81.25,81.57,46527.0
2020-02-28 10:20:00,81.57,81.63,81.31,81.48,44483.0,81.57,81.63,81.31,81.48,44483.0
2020-02-28 10:25:00,81.44,81.66,80.7,80.7,38274.0,81.44,81.66,80.7,80.7,38274.0
2020-02-28 10:30:00,80.75,81.35,80.7,81.28,37843.0,80.75,81.35,80.7,81.28,37843.0
2020-02-28 10:35:00,81.33,81.46,81.18,81.35,37564.0,81.33,81.46,81.18,81.35,37564.0
2020-02-28 10:40:00,81.32,81.52,81.26,81.39,27775.0,81.32,81.52,81.26,81.39,27775.0
2020-02-28 10:45:00,81.3,81.59,81.3,81.45,36076.0,81.3,81.59,81.3,81.45,36076.0
2020-02-28 10:50:00,81.45,81.95,81.44,81.95,21346.0,81.45,81.95,81.44,81.95,21346.0
2020-02-28 10:55:00,81.93,81.93,81.56,81.67,30528.0,81.93,81.93,81.56,81.67,30528.0
2020-02-28 11:00:00,81.66,81.73,81.35,81.61,23364.0,81.66,81.73,81.35,81.61,23364.0
2020-02-28 11:05:00,81.56,81.59,81.22,81.29,17254.0,81.56,81.59,81.22,81.29,17254.0
2020-02-28 11:10:00,81.25,81.64,81.25,81.44,15140.0,81.25,81.64,81.25,81.44,15140.0
2020-02-28 11:15:00,81.47,81.87,81.47,81.87,17217.0,81.47,81.87,81.47,81.87,17217.0
2020-02-28 11:20:00,81.85,82.06,81.73,81.9,20592.0,81.85,82.06,81.73,81.9,20592.0
2020-02-28 11:25:00,81.91,81.95,81.69,81.91,17185.0,81.91,81.95,81.69,81.91,17185.0
2020-02-28 11:30:00,81.91,82.18,81.86,82.04,29433.0,81.91,82.18,81.86,82.04,29433.0
2020-02-28 11:35:00,82.07,82.57,81.96,82.55,88520.0,82.07,82.57,81.96,82.55,88520.0
2020-02-28 11:40:00,82.52,83.07,82.46,82.94,37536.0,82.52,83.07,82.46,82.94,37536.0
2020-02-28 11:45:00,82.86,83.09,82.44,82.65,84408.0,82.86,83.09,82.44,82.65,84408.0
2020-02-28 11:50:00,82.72,82.81,82.38,82.58,80144.0,82.72,82.81,82.38,82.58,80144.0
2020-02-28 11:55:00,82.57,82.71,82.42,82.57,24174.0,82.57,82.71,82.42,82.57,24174.0
2020-02-28 12:00:00,82.56,82.56,82.12,82.28,23942.0,82.56,82.56,82.12,82.28,23942.0
2020-02-28 12:05:00,82.32,82.42,82.21,82.27,17086.0,82.32,82.42,82.21,82.27,17086.0
2020-02-28 12:10:00,82.27,82.3,81.96,82.01,30155.0,82.27,82.3,81.96,82.01,30155.0
2020-02-28 12:15:00,81.96,82.16,81.89,82.13,22122.0,81.96,82.16,81.89,82.13,22122.0
2020-02-28 12:20:00,82.14,82.3,82.06,82.06,24107.0,82.14,82.3,82.06,82.06,24107.0
2020-02-28 12:25:00,82.06,82.39,81.97,82.38,14397.0,82.06,82.39,81.97,82.38,14397.0
2020-02-28 12:30:00,82.4,82.57,82.33,82.43,27539.0,82.4,82.57,82.33,82.43,27539.0
2020-02-28 12:35:00,82.46,82.68,82.32,82.46,16064.0,82.46,82.68,82.32,82.46,16064.0
2020-02-28 12:40:00,82.5,82.79,82.41,82.46,16227.0,82.5,82.79,82.41,82.46,16227.0
2020-02-28 12:45:00,82.46,82.48,82.23,82.41,14889.0,82.46,82.48,82.23,82.41,14889.0
2020-02-28 12:50:00,82.41,82.69,82.4,82.64,11409.0,82.41,82.69,82.4,82.64,11409.0
2020-02-28 12:55:00,82.64,83.03,82.6,82.97,12770.0,82.64,83.03,82.6,82.97,12770.0
2020-02-28 13:00:00,82.97,83.13,82.86,82.92,19274.0,82.97,83.13,82.86,82.92,19274.0
2020-02-28 13:05:00,82.92,83.25,82.91,83.18,11955.0,82.92,83.25,82.91,83.18,11955.0
2020-02-28 13:10:00,83.15,83.15,82.65,82.65,18184.0,83.15,83.15,82.65,82.65,18184.0
2020-02-28 13:15:00,82.61,83.08,82.59,82.88,20724.0,82.61,83.08,82.59,82.88,20724.0
2020-02-28 13:20:00,82.88,82.95,82.74,82.8,19402.0,82.88,82.95,82.74,82.8,19402.0
2020-02-28 13:25:00,82.84,82.93,82.6,82.62,13515.0,82.84,82.93,82.6,82.62,13515.0
2020-02-28 13:30:00,82.59,82.59,82.27,82.28,17557.0,82.59,82.59,82.27,82.28,17557.0
2020-02-28 13:35:00,82.27,82.36,82.09,82.19,19180.0,82.27,82.36,82.09,82.19,19180.0
2020-02-28 13:40:00,82.18,82.22,81.98,82.07,22131.0,82.18,82.22,81.98,82.07,22131.0
2020-02-28 13:45:00,82.04,82.19,81.9,82.16,17465.0,82.04,82.19,81.9,82.16,17465.0
2020-02-28 13:50:00,82.15,82.29,82.07,82.24,34001.0,82.15,82.29,82.07,82.24,34001.0
2020-02-28 13:55:00,82.24,82.42,82.14,82.35,21064.0,82.24,82.42,82.14,82.35,21064.0
2020-02-28 14:00:00,82.38,82.4,82.17,82.18,24477.0,82.38,82.4,82.17,82.18,24477.0
2020-02-28 14:05:00,82.18,82.26,82.1,82.23,24690.0,82.18,82.26,82.1,82.23,24690.0
2020-02-28 14:10:00,82.24,82.42,82.18,82.31,34764.0,82.24,82.42,82.18,82.31,34764.0
2020-02-28 14:15:00,82.31,82.43,82.18,82.39,21883.0,82.31,82.43,82.18,82.39,21883.0
2020-02-28 14:20:00,82.38,82.63,82.26,82.32,24061.0,82.38,82.63,82.26,82.32,24061.0
2020-02-28 14:25:00,82.32,82.36,82.17,82.28,18359.0,82.32,82.36,82.17,82.28,18359.0
2020-02-28 14:30:00,82.32,82.86,82.25,82.48,65893.0,82.32,82.86,82.25,82.48,65893.0
2020-02-28 14:35:00,82.45,82.65,82.3,82.41,37985.0,82.45,82.65,82.3,82.41,37985.0
2020-02-28 14:40:00,82.38,83.05,82.38,83.02,74931.0,82.38,83.05,82.38,83.02,74931.0
2020-02-28 14:45:00,82.98,83.2,82.89,83.07,31204.0,82.98,83.2,82.89,83.07,31204.0
2020-02-28 14:50:00,83.08,83.24,82.71,82.84,28420.0,83.08,83.24,82.71,82.84,28420.0
2020-02-28 14:55:00,82.85,82.88,82.49,82.61,35615.0,82.85,82.88,82.49,82.61,35615.0
2020-02-28 15:00:00,82.62,82.74,82.35,82.37,29034.0,82.62,82.74,82.35,82.37,29034.0
2020-02-28 15:05:00,82.35,82.53,82.2,82.27,24343.0,82.35,82.53,82.2,82.27,24343.0
2020-02-28 15:10:00,82.27,82.43,82.15,82.35,64079.0,82.27,82.43,82.15,82.35,64079.0
2020-02-28 15:15:00,82.32,82.73,82.32,82.57,32812.0,82.32,82.73,82.32,82.57,32812.0
2020-02-28 15:20:00,82.59,82.67,82.29,82.46,30535.0,82.59,82.67,82.29,82.46,30535.0
2020-02-28 15:25:00,82.4,82.6,81.99,81.99,47023.0,82.4,82.6,81.99,81.99,47023.0
2020-02-28 15:30:00,81.97,82.41,81.96,82.2,93048.0,81.97,82.41,81.96,82.2,93048.0
2020-02-28 15:35:00,82.19,82.36,82.1,82.2,66279.0,82.19,82.36,82.1,82.2,66279.0
2020-02-28 15:40:00,82.2,82.24,81.99,82.01,61919.0,82.2,82.24,81.99,82.01,61919.0
2020-02-28 15:45:00,82.04,82.56,82.01,82.55,72675.0,82.04,82.56,82.01,82.55,72675.0
2020-02-28 15:50:00,82.61,82.61,82.25,82.43,157094.0,82.61,82.61,82.25,82.43,157094.0
2020-02-28 15:55:00,82.4,83.18,82.36,83.11,313550.0,82.4,83.18,82.36,83.11,313550.0
2020-03-02 09:30:00,83.0,83.39,82.54,82.68,68281.0,83.0,83.39,82.54,82.68,68281.0
2020-03-02 09:35:00,82.6,82.6,82.23,82.23,28168.0,82.6,82.6,82.23,82.23,28168.0
2020-03-02 09:40:00,82.25,82.56,81.85,81.94,36180.0,82.25,82.56,81.85,81.94,36180.0
2020-03-02 09:45:00,82.0,82.24,81.82,81.87,39263.0,82.0,82.24,81.82,81.87,39263.0
2020-03-02 09:50:00,81.94,82.22,81.77,82.13,28548.0,81.94,82.22,81.77,82.13,28548.0
2020-03-02 09:55:00,82.13,82.18,81.79,81.92,34484.0,82.13,82.18,81.79,81.92,34484.0
2020-03-02 10:00:00,81.91,82.04,81.69,81.74,41257.0,81.91,82.04,81.69,81.74,41257.0
2020-03-02 10:05:00,81.79,81.79,81.19,81.25,49396.0,81.79,81.79,81.19,81.25,49396.0
2020-03-02 10:10:00,81.31,81.69,81.31,81.68,30162.0,81.31,81.69,81.31,81.68,30162.0
2020-03-02 10:15:00,81.67,81.74,81.36,81.53,55322.0,81.67,81.74,81.36,81.53,55322.0
2020-03-02 10:20:00,81.57,81.61,80.91,81.1,65572.0,81.57,81.61,80.91,81.1,65572.0
2020-03-02 10:25:00,81.09,81.51,81.09,81.46,60573.0,81.09,81.51,81.09,81.46,60573.0
2020-03-02 10:30:00,81.49,81.69,81.23,81.45,48557.0,81.49,81.69,81.23,81.45,48557.0
2020-03-02 10:35:00,81.43,81.63,81.39,81.6,42484.0,81.43,81.63,81.39,81.6,42484.0
2020-03-02 10:40:00,81.6,81.82,81.5,81.51,44056.0,81.6,81.82,81.5,81.51,44056.0
2020-03-02 10:45:00,81.55,81.89,81.55,81.66,39764.0,81.55,81.89,81.55,81.66,39764.0
2020-03-02 10:50:00,81.66,82.24,81.66,82.01,61069.0,81.66,82.24,81.66,82.01,61069.0
2020-03-02 10:55:00,82.02,82.17,81.65,81.65,33396.0,82.02,82.17,81.65,81.65,33396.0
2020-03-02 11:00:00,81.62,81.87,81.52,81.56,30017.0,81.62,81.87,81.52,81.56,30017.0
2020-03-02 11:05:00,81.56,81.73,81.39,81.54,30439.0,81.56,81.73,81.39,81.54,30439.0
2020-03-02 11:10:00,81.58,82.16,81.56,82.16,26565.0,81.58,82.16,81.56,82.16,26565.0
2020-03-02 11:15:00,82.16,82.29,81.99,82.11,40207.0,82.16,82.29,81.99,82.11,40207.0
2020-03-02 11:20:00,82.14,82.44,82.13,82.33,20820.0,82.14,82.44,82.13,82.33,20820.0
2020-03-02 11:25:00,82.35,82.51,82.24,82.33,35608.0,82.35,82.51,82.24,82.33,35608.0
2020-03-02 11:30:00,82.34,82.42,82.09,82.11,31346.0,82.34,82.42,82.09,82.11,31346.0
2020-03-02 11:35:00,82.12,82.58,82.1,82.53,40254.0,82.12,82.58,82.1,82.53,40254.0
2020-03-02 11:40:00,82.53,82.55,82.25,82.43,45225.0,82.53,82.55,82.25,82.43,45225.0
2020-03-02 11:45:00,82.47,82.64,82.37,82.54,28919.0,82.47,82.64,82.37,82.54,28919.0
2020-03-02 11:50:00,82.54,82.93,82.54,82.84,20364.0,82.54,82.93,82.54,82.84,20364.0
2020-03-02 11:55:00,82.86,83.03,82.86,82.92,16336.0,82.86,83.03,82.86,82.92,16336.0
2020-03-02 12:00:00,82.95,83.13,82.93,82.97,21432.0,82.95,83.13,82.93,82.97,21432.0
2020-03-02 12:05:00,82.94,82.98,82.74,82.79,17639.0,82.94,82.98,82.74,82.79,17639.0
2020-03-02 12:10:00,82.82,82.86,82.67,82.78,14368.0,82.82,82.86,82.67,82.78,14368.0
2020-03-02 12:15:00,82.77,82.78,82.51,82.51,14384.0,82.77,82.78,82.51,82.51,14384.0
2020-03-02 12:20:00,82.53,82.57,82.32,82.39,15438.0,82.53,82.57,82.32,82.39,15438.0
2020-03-02 12:25:00,82.4,82.51,82.34,82.44,12066.0,82.4,82.51,82.34,82.44,12066.0
2020-03-02 12:30:00,82.48,82.54,82.37,82.42,27406.0,82.48,82.54,82.37,82.42,27406.0
2020-03-02 12:35:00,82.42,82.58,82.42,82.52,21358.0,82.42,82.58,82.42,82.52,21358.0
2020-03-02 12:40:00,82.57,82.63,82.41,82.53,29346.0,82.57,82.63,82.41,82.53,29346.0
2020-03-02 12:45:00,82.52,82.59,82.31,82.36,20691.0,82.52,82.59,82.31,82.36,20691.0
2020-03-02 12:50:00,82.35,82.58,82.24,82.55,20539.0,82.35,82.58,82.24,82.55,20539.0
2020-03-02 12:55:00,82.59,82.59,82.37,82.39,18885.0,82.59,82.59,82.37,82.39,18885.0
2020-03-02 13:00:00,82.42,82.54,82.39,82.51,21002.0,82.42,82.54,82.39,82.51,21002.0
2020-03-02 13:05:00,82.45,82.45,82.17,82.2,24629.0,82.45,82.45,82.17,82.2,24629.0
2020-03-02 13:10:00,82.23,82.3,82.08,82.21,13268.0,82.23,82.3,82.08,82.21,13268.0
2020-03-02 13:15:00,82.2,82.24,82.0,82.07,21390.0,82.2,82.24,82.0,82.07,21390.0
2020-03-02 13:20:00,82.07,82.12,81.72,81.8,32949.0,82.07,82.12,81.72,81.8,32949.0
2020-03-02 13:25:00,81.81,81.9,81.65,81.81,16243.0,81.81,81.9,81.65,81.81,16243.0
2020-03-02 13:30:00,81.82,81.85,81.58,81.72,18069.0,81.82,81.85,81.58,81.72,18069.0
2020-03-02 13:35:00,81.7,81.95,81.7,81.95,13296.0,81.7,81.95,81.7,81.95,13296.0
2020-03-02 13:40:00,81.94,82.02,81.88,82.0,15033.0,81.94,82.02,81.88,82.0,15033.0
2020-03-02 13:45:00,82.03,82.08,81.76,81.86,17926.0,82.03,82.08,81.76,81.86,17926.0
2020-03-02 13:50:00,81.84,81.95,81.72,81.79,14533.0,81.84,81.95,81.72,81.79,14533.0
2020-03-02 13:55:00,81.77,82.2,81.77,82.2,14891.0,81.77,82.2,81.77,82.2,14891.0
2020-03-02 14:00:00,82.19,82.39,82.18,82.36,61638.0,82.19,82.39,82.18,82.36,61638.0
2020-03-02 14:05:00,82.38,82.41,82.16,82.4,17467.0,82.38,82.41,82.16,82.4,17467.0
2020-03-02 14:10:00,82.39,82.53,82.35,82.53,15051.0,82.39,82.53,82.35,82.53,15051.0
2020-03-02 14:15:00,82.51,82.54,82.33,82.33,67803.0,82.51,82.54,82.33,82.33,67803.0
2020-03-02 14:20:00,82.33,82.44,82.18,82.18,13871.0,82.33,82.44,82.18,82.18,13871.0
2020-03-02 14:25:00,82.18,82.43,82.09,82.12,78346.0,82.18,82.43,82.09,82.12,78346.0
2020-03-02 14:30:00,82.12,82.21,81.97,82.0,26090.0,82.12,82.21,81.97,82.0,26090.0
2020-03-02 14:35:00,81.97,82.16,81.92,81.97,38163.0,81.97,82.16,81.92,81.97,38163.0
2020-03-02 14:40:00,81.97,82.0,81.55,81.63,31416.0,81.97,82.0,81.55,81.63,31416.0
2020-03-02 14:45:00,81.6,82.0,81.56,81.97,20361.0,81.6,82.0,81.56,81.97,20361.0
2020-03-02 14:50:00,81.98,82.12,81.88,82.01,27223.0,81.98,82.12,81.88,82.01,27223.0
2020-03-02 14:55:00,82.03,82.13,81.87,81.94,23719.0,82.03,82.13,81.87,81.94,23719.0
2020-03-02 15:00:00,81.96,82.32,81.93,82.29,21249.0,81.96,82.32,81.93,82.29,21249.0
2020-03-02 15:05:00,82.3,82.45,82.27,82.35,26354.0,82.3,82.45,82.27,82.35,26354.0
2020-03-02 15:10:00,82.34,82.59,82.23,82.48,45346.0,82.34,82.59,82.23,82.48,45346.0
2020-03-02 15:15:00,82.48,82.62,82.41,82.48,23910.0,82.48,82.62,82.41,82.48,23910.0
2020-03-02 15:20:00,82.49,82.83,82.48,82.8,21366.0,82.49,82.83,82.48,82.8,21366.0
2020-03-02 15:25:00,82.79,82.81,82.63,82.7,30652.0,82.79,82.81,82.63,82.7,30652.0
2020-03-02 15:30:00,82.7,82.91,82.7,82.91,40435.0,82.7,82.91,82.7,82.91,40435.0
2020-03-02 15:35:00,82.93,83.23,82.93,83.22,48868.0,82.93,83.23,82.93,83.22,48868.0
2020-03-02 15:40:00,83.19,83.31,83.16,83.23,43819.0,83.19,83.31,83.16,83.23,43819.0
2020-03-02 15:45:00,83.21,83.57,83.21,83.52,95776.0,83.21,83.57,83.21,83.52,95776.0
2020-03-02 15:50:00,83.61,84.54,83.53,84.49,175253.0,83.61,84.54,83.53,84.49,175253.0
2020-03-02 15:55:00,84.49,84.71,84.33,84.6,226414.0,84.49,84.71,84.33,84.6,226414.0
2020-03-03 09:30:00,84.1,84.1,82.86,83.09,58462.0,84.1,84.1,82.86,83.09,58462.0
2020-03-03 09:35:00,83.17,83.28,82.61,82.73,43155.0,83.17,83.28,82.61,82.73,43155.0
2020-03-03 09:40:00,82.77,83.13,82.67,82.96,63002.0,82.77,83.13,82.67,82.96,63002.0
2020-03-03 09:45:00,83.02,83.04,82.62,82.88,36915.0,83.02,83.04,82.62,82.88,36915.0
2020-03-03 09:50:00,82.86,82.91,82.39,82.53,25947.0,82.86,82.91,82.39,82.53,25947.0
2020-03-03 09:55:00,82.5,82.76,82.4,82.73,29787.0,82.5,82.76,82.4,82.73,29787.0
2020-03-03 10:00:00,82.73,84.74,82.69,84.53,66587.0,82.73,84.74,82.69,84.53,66587.0
2020-03-03 10:05:00,84.62,84.75,84.12,84.17,50713.0,84.62,84.75,84.12,84.17,50713.0
2020-03-03 10:10:00,84.18,84.28,83.51,83.51,31254.0,84.18,84.28,83.51,83.51,31254.0
2020-03-03 10:15:00,83.55,83.58,83.14,83.34,31794.0,83.55,83.58,83.14,83.34,31794.0
2020-03-03 10:20:00,83.34,84.34,83.25,84.32,22345.0,83.34,84.34,83.25,84.32,22345.0
2020-03-03 10:25:00,84.31,84.35,83.75,83.78,35473.0,84.31,84.35,83.75,83.78,35473.0
2020-03-03 10:30:00,83.76,83.91,83.44,83.45,29254.0,83.76,83.91,83.44,83.45,29254.0
2020-03-03 10:35:00,83.5,83.96,83.45,83.79,39374.0,83.5,83.96,83.45,83.79,39374.0
2020-03-03 10:40:00,83.7,84.25,83.62,84.07,57056.0,83.7,84.25,83.62,84.07,57056.0
2020-03-03 10:45:00,84.12,84.18,83.53,83.57,31287.0,84.12,84.18,83.53,83.57,31287.0
2020-03-03 10:50:00,83.57,83.65,83.37,83.63,30475.0,83.57,83.65,83.37,83.63,30475.0
2020-03-03 10:55:00,83.64,83.75,83.48,83.48,30757.0,83.64,83.75,83.48,83.48,30757.0
2020-03-03 11:00:00,83.45,83.6,83.24,83.26,32201.0,83.45,83.6,83.24,83.26,32201.0
2020-03-03 11:05:00,83.26,83.26,82.51,82.53,51213.0,83.26,83.26,82.51,82.53,51213.0
2020-03-03 11:10:00,82.55,82.57,82.15,82.44,96830.0,82.55,82.57,82.15,82.44,96830.0
2020-03-03 11:15:00,82.41,82.66,82.41,82.46,28691.0,82.41,82.66,82.41,82.46,28691.0
2020-03-03 11:20:00,82.41,82.54,81.89,81.89,70920.0,82.41,82.54,81.89,81.89,70920.0
2020-03-03 11:25:00,81.92,82.0,81.62,81.62,23677.0,81.92,82.0,81.62,81.62,23677.0
2020-03-03 11:30:00,81.58,82.15,81.58,82.15,25609.0,81.58,82.15,81.58,82.15,25609.0
2020-03-03 11:35:00,82.12,82.27,81.79,82.25,53942.0,82.12,82.27,81.79,82.25,53942.0
2020-03-03 11:40:00,82.3,82.39,82.0,82.16,18489.0,82.3,82.39,82.0,82.16,18489.0
2020-03-03 11:45:00,82.24,82.37,82.12,82.12,24645.0,82.24,82.37,82.12,82.12,24645.0
2020-03-03 11:50:00,82.1,82.69,82.07,82.59,17903.0,82.1,82.69,82.07,82.59,17903.0
2020-03-03 11:55:00,82.56,82.64,82.24,82.56,60115.0,82.56,82.64,82.24,82.56,60115.0
2020-03-03 12:00:00,82.51,82.63,82.34,82.63,22026.0,82.51,82.63,82.34,82.63,22026.0
2020-03-03 12:05:00,82.63,82.87,82.62,82.83,20167.0,82.63,82.87,82.62,82.83,20167.0
2020-03-03 12:10:00,82.83,82.83,82.42,82.42,14293.0,82.83,82.83,82.42,82.42,14293.0
2020-03-03 12:15:00,82.42,82.52,82.33,82.44,17437.0,82.42,82.52,82.33,82.44,17437.0
2020-03-03 12:20:00,82.41,82.54,82.3,82.53,10840.0,82.41,82.54,82.3,82.53,10840.0
2020-03-03 12:25:00,82.58,82.61,82.26,82.38,10716.0,82.58,82.61,82.26,82.38,10716.0
2020-03-03 12:30:00,82.39,82.48,82.33,82.39,9656.0,82.39,82.48,82.33,82.39,9656.0
2020-03-03 12:35:00,82.37,82.6,82.33,82.56,10345.0,82.37,82.6,82.33,82.56,10345.0
2020-03-03 12:40:00,82.56,82.66,82.49,82.5,7997.0,82.56,82.66,82.49,82.5,7997.0
2020-03-03 12:45:00,82.57,82.85,82.57,82.76,10765.0,82.57,82.85,82.57,82.76,10765.0
2020-03-03 12:50:00,82.79,82.79,82.6,82.63,12709.0,82.79,82.79,82.6,82.63,12709.0
2020-03-03 12:55:00,82.59,82.67,82.46,82.61,9603.0,82.59,82.67,82.46,82.61,9603.0
2020-03-03 13:00:00,82.57,82.6,82.37,82.45,10624.0,82.57,82.6,82.37,82.45,10624.0
2020-03-03 13:05:00,82.45,82.61,82.36,82.52,15287.0,82.45,82.61,82.36,82.52,15287.0
2020-03-03 13:10:00,82.5,82.6,82.31,82.38,18880.0,82.5,82.6,82.31,82.38,18880.0
2020-03-03 13:15:00,82.42,82.53,82.25,82.3,15896.0,82.42,82.53,82.25,82.3,15896.0
2020-03-03 13:20:00,82.3,82.4,82.16,82.21,14584.0,82.3,82.4,82.16,82.21,14584.0
2020-03-03 13:25:00,82.17,82.22,81.94,82.2,15055.0,82.17,82.22,81.94,82.2,15055.0
2020-03-03 13:30:00,82.17,82.34,82.06,82.34,14398.0,82.17,82.34,82.06,82.34,14398.0
2020-03-03 13:35:00,82.31,82.4,82.17,82.22,25113.0,82.31,82.4,82.17,82.22,25113.0
2020-03-03 13:40:00,82.22,82.28,81.84,81.85,18073.0,82.22,82.28,81.84,81.85,18073.0
2020-03-03 13:45:00,81.89,82.02,81.78,81.83,13959.0,81.89,82.02,81.78,81.83,13959.0
2020-03-03 13:50:00,81.83,81.93,81.67,81.83,16336.0,81.83,81.93,81.67,81.83,16336.0
2020-03-03 13:55:00,81.83,81.94,81.68,81.73,15235.0,81.83,81.94,81.68,81.73,15235.0
2020-03-03 14:00:00,81.72,81.89,81.42,81.52,19955.0,81.72,81.89,81.42,81.52,19955.0
2020-03-03 14:05:00,81.51,81.51,81.06,81.06,15479.0,81.51,81.51,81.06,81.06,15479.0
2020-03-03 14:10:00,81.08,81.4,81.06,81.29,19552.0,81.08,81.4,81.06,81.29,19552.0
2020-03-03 14:15:00,81.27,81.29,80.8,80.85,30381.0,81.27,81.29,80.8,80.85,30381.0
2020-03-03 14:20:00,80.84,81.06,80.71,80.77,16567.0,80.84,81.06,80.71,80.77,16567.0
2020-03-03 14:25:00,80.81,81.37,80.75,81.21,19212.0,80.81,81.37,80.75,81.21,19212.0
2020-03-03 14:30:00,81.21,81.31,81.1,81.21,12063.0,81.21,81.31,81.1,81.21,12063.0
2020-03-03 14:35:00,81.19,81.41,81.05,81.21,16316.0,81.19,81.41,81.05,81.21,16316.0
2020-03-03 14:40:00,81.17,81.22,81.0,81.04,13018.0,81.17,81.22,81.0,81.04,13018.0
2020-03-03 14:45:00,81.04,81.8,80.98,81.8,17649.0,81.04,81.8,80.98,81.8,17649.0
2020-03-03 14:50:00,81.77,82.03,81.53,82.02,10002.0,81.77,82.03,81.53,82.02,10002.0
2020-03-03 14:55:00,82.05,82.05,81.73,81.73,9750.0,82.05,82.05,81.73,81.73,9750.0
2020-03-03 15:00:00,81.82,82.25,81.76,82.22,9031.0,81.82,82.25,81.76,82.22,9031.0
2020-03-03 15:05:00,82.19,82.19,81.91,81.99,12826.0,82.19,82.19,81.91,81.99,12826.0
2020-03-03 15:10:00,82.04,82.5,81.99,82.42,31951.0,82.04,82.5,81.99,82.42,31951.0
2020-03-03 15:15:00,82.33,82.49,82.21,82.42,19832.0,82.33,82.49,82.21,82.42,19832.0
2020-03-03 15:20:00,82.45,82.46,81.9,81.96,24724.0,82.45,82.46,81.9,81.96,24724.0
2020-03-03 15:25:00,81.91,82.57,81.9,82.57,21329.0,81.91,82.57,81.9,82.57,21329.0
2020-03-03 15:30:00,82.53,82.54,81.96,82.18,23359.0,82.53,82.54,81.96,82.18,23359.0
2020-03-03 15:35:00,82.2,82.21,81.53,81.56,18370.0,82.2,82.21,81.53,81.56,18370.0
2020-03-03 15:40:00,81.59,82.32,81.57,82.25,27269.0,81.59,82.32,81.57,82.25,27269.0
2020-03-03 15:45:00,82.23,82.45,81.92,81.94,37027.0,82.23,82.45,81.92,81.94,37027.0
2020-03-03 15:50:00,81.85,82.06,81.58,82.03,91051.0,81.85,82.06,81.58,82.03,91051.0
2020-03-03 15:55:00,82.0,82.22,81.65,81.76,126345.0,82.0,82.22,81.65,81.76,126345.0
2020-03-04 09:30:00,81.22,82.49,80.72,81.63,164203.0,81.22,82.49,80.72,81.63,164203.0
2020-03-04 09:35:00,81.66,81.77,79.93,80.81,283534.0,81.66,81.77,79.93,80.81,283534.0
2020-03-04 09:40:00,80.76,80.95,80.25,80.7,134710.0,80.76,80.95,80.25,80.7,134710.0
2020-03-04 09:45:00,80.77,81.07,80.6,80.73,146216.0,80.77,81.07,80.6,80.73,146216.0
2020-03-04 09:50:00,80.69,81.08,80.51,81.03,149309.0,80.69,81.08,80.51,81.03,149309.0
2020-03-04 09:55:00,81.03,81.18,80.52,80.86,86393.0,81.03,81.18,80.52,80.86,86393.0
2020-03-04 10:00:00,80.83,81.16,80.68,80.73,85675.0,80.83,81.16,80.68,80.73,85675.0
2020-03-04 10:05:00,80.75,80.8,80.25,80.58,80561.0,80.75,80.8,80.25,80.58,80561.0
2020-03-04 10:10:00,80.58,80.85,80.54,80.67,46923.0,80.58,80.85,80.54,80.67,46923.0
2020-03-04 10:15:00,80.68,81.09,80.57,81.03,34734.0,80.68,81.09,80.57,81.03,34734.0
2020-03-04 10:20:00,81.08,81.3,80.98,81.08,61367.0,81.08,81.3,80.98,81.08,61367.0
2020-03-04 10:25:00,81.08,81.11,80.82,81.0,159738.0,81.08,81.11,80.82,81.0,159738.0
2020-03-04 10:30:00,81.04,81.84,80.92,81.73,161024.0,81.04,81.84,80.92,81.73,161024.0
2020-03-04 10:35:00,81.7,81.76,81.09,81.2,56345.0,81.7,81.76,81.09,81.2,56345.0
2020-03-04 10:40:00,81.23,81.34,80.96,81.31,32164.0,81.23,81.34,80.96,81.31,32164.0
2020-03-04 10:45:00,81.31,81.32,80.92,81.04,105757.0,81.31,81.32,80.92,81.04,105757.0
2020-03-04 10:50:00,81.07,81.13,80.74,80.84,65601.0,81.07,81.13,80.74,80.84,65601.0
2020-03-04 10:55:00,80.85,80.85,80.41,80.53,44110.0,80.85,80.85,80.41,80.53,44110.0
2020-03-04 11:00:00,80.52,80.75,80.24,80.24,35403.0,80.52,80.75,80.24,80.24,35403.0
2020-03-04 11:05:00,80.31,80.48,80.08,80.34,53731.0,80.31,80.48,80.08,80.34,53731.0
2020-03-04 11:10:00,80.34,80.5,80.25,80.47,30843.0,80.34,80.5,80.25,80.47,30843.0
2020-03-04 11:15:00,80.45,80.6,80.29,80.5,41362.0,80.45,80.6,80.29,80.5,41362.0
2020-03-04 11:20:00,80.47,80.67,80.36,80.59,26605.0,80.47,80.67,80.36,80.59,26605.0
2020-03-04 11:25:00,80.66,80.68,80.33,80.54,33551.0,80.66,80.68,80.33,80.54,33551.0
2020-03-04 11:30:00,80.56,80.61,80.45,80.48,78571.0,80.56,80.61,80.45,80.48,78571.0
2020-03-04 11:35:00,80.48,80.49,80.05,80.17,27769.0,80.48,80.49,80.05,80.17,27769.0
2020-03-04 11:40:00,80.17,80.22,80.0,80.02,42564.0,80.17,80.22,80.0,80.02,42564.0
2020-03-04 11:45:00,80.1,80.26,80.05,80.25,31447.0,80.1,80.26,80.05,80.25,31447.0
2020-03-04 11:50:00,80.23,80.29,80.0,80.05,50790.0,80.23,80.29,80.0,80.05,50790.0
2020-03-04 11:55:00,80.02,80.16,79.91,79.93,73884.0,80.02,80.16,79.91,79.93,73884.0
2020-03-04 12:00:00,79.95,80.06,79.78,79.8,46970.0,79.95,80.06,79.78,79.8,46970.0
2020-03-04 12:05:00,79.82,79.85,79.51,79.52,146680.0,79.82,79.85,79.51,79.52,146680.0
2020-03-04 12:10:00,79.52,79.66,79.5,79.63,82436.0,79.52,79.66,79.5,79.63,82436.0
2020-03-04 12:15:00,79.66,79.83,79.56,79.59,53371.0,79.66,79.83,79.56,79.59,53371.0
2020-03-04 12:20:00,79.6,79.81,79.59,79.66,32037.0,79.6,79.81,79.59,79.66,32037.0
2020-03-04 12:25:00,79.65,79.87,79.6,79.86,35794.0,79.65,79.87,79.6,79.86,35794.0
2020-03-04 12:30:00,79.88,80.04,79.53,79.55,70073.0,79.88,80.04,79.53,79.55,70073.0
2020-03-04 12:35:00,79.53,79.58,79.4,79.55,33240.0,79.53,79.58,79.4,79.55,33240.0
2020-03-04 12:40:00,79.54,79.61,79.37,79.41,37596.0,79.54,79.61,79.37,79.41,37596.0
2020-03-04 12:45:00,79.44,79.52,79.37,79.5,23988.0,79.44,79.52,79.37,79.5,23988.0
2020-03-04 12:50:00,79.51,79.61,79.44,79.59,32251.0,79.51,79.61,79.44,79.59,32251.0
2020-03-04 12:55:00,79.6,79.61,79.48,79.54,70243.0,79.6,79.61,79.48,79.54,70243.0
2020-03-04 13:00:00,79.55,79.59,79.25,79.43,38477.0,79.55,79.59,79.25,79.43,38477.0
2020-03-04 13:05:00,79.43,79.67,79.42,79.67,39785.0,79.43,79.67,79.42,79.67,39785.0
2020-03-04 13:10:00,79.67,79.91,79.66,79.77,28068.0,79.67,79.91,79.66,79.77,28068.0
2020-03-04 13:15:00,79.79,79.88,79.74,79.88,24730.0,79.79,79.88,79.74,79.88,24730.0
2020-03-04 13:20:00,79.88,80.32,79.85,80.32,39378.0,79.88,80.32,79.85,80.32,39378.0
2020-03-04 13:25:00,80.38,80.54,80.38,80.45,19496.0,80.38,80.54,80.38,80.45,19496.0
2020-03-04 13:30:00,80.44,80.44,80.12,80.21,24047.0,80.44,80.44,80.12,80.21,24047.0
2020-03-04 13:35:00,80.18,80.25,79.85,79.92,25563.0,80.18,80.25,79.85,79.92,25563.0
2020-03-04 13:40:00,79.9,80.03,79.74,79.75,20957.0,79.9,80.03,79.74,79.75,20957.0
2020-03-04 13:45:00,79.73,79.76,79.52,79.67,32960.0,79.73,79.76,79.52,79.67,32960.0
2020-03-04 13:50:00,79.64,79.7,79.47,79.64,29242.0,79.64,79.7,79.47,79.64,29242.0
2020-03-04 13:55:00,79.64,79.64,79.42,79.51,31333.0,79.64,79.64,79.42,79.51,31333.0
2020-03-04 14:00:00,79.48,79.51,79.25,79.32,44794.0,79.48,79.51,79.25,79.32,44794.0
2020-03-04 14:05:00,79.33,79.37,79.25,79.25,28249.0,79.33,79.37,79.25,79.25,28249.0
2020-03-04 14:10:00,79.25,79.4,79.0,79.06,58575.0,79.25,79.4,79.0,79.06,58575.0
2020-03-04 14:15:00,79.07,79.26,79.03,79.12,59538.0,79.07,79.26,79.03,79.12,59538.0
2020-03-04 14:20:00,79.11,79.19,79.0,79.04,48309.0,79.11,79.19,79.0,79.04,48309.0
2020-03-04 14:25:00,79.03,79.34,79.0,79.03,70636.0,79.03,79.34,79.0,79.03,70636.0
2020-03-04 14:30:00,79.05,79.24,79.05,79.13,59055.0,79.05,79.24,79.05,79.13,59055.0
2020-03-04 14:35:00,79.15,79.15,79.0,79.05,51048.0,79.15,79.15,79.0,79.05,51048.0
2020-03-04 14:40:00,79.09,79.24,78.79,79.19,65754.0,79.09,79.24,78.79,79.19,65754.0
2020-03-04 14:45:00,79.19,79.19,78.99,79.01,36809.0,79.19,79.19,78.99,79.01,36809.0
2020-03-04 14:50:00,79.02,79.1,78.88,78.95,55700.0,79.02,79.1,78.88,78.95,55700.0
2020-03-04 14:55:00,78.95,79.11,78.82,78.83,42083.0,78.95,79.11,78.82,78.83,42083.0
2020-03-04 15:00:00,78.81,78.91,78.68,78.75,63507.0,78.81,78.91,78.68,78.75,63507.0
2020-03-04 15:05:00,78.74,78.9,78.5,78.51,83646.0,78.74,78.9,78.5,78.51,83646.0
2020-03-04 15:10:00,78.51,78.74,78.5,78.56,65706.0,78.51,78.74,78.5,78.56,65706.0
2020-03-04 15:15:00,78.55,78.72,78.5,78.7,37743.0,78.55,78.72,78.5,78.7,37743.0
2020-03-04 15:20:00,78.71,78.78,78.56,78.56,62459.0,78.71,78.78,78.56,78.56,62459.0
2020-03-04 15:25:00,78.59,78.74,78.47,78.73,62054.0,78.59,78.74,78.47,78.73,62054.0
2020-03-04 15:30:00,78.73,78.87,78.66,78.73,58930.0,78.73,78.87,78.66,78.73,58930.0
2020-03-04 15:35:00,78.75,78.8,78.58,78.75,78460.0,78.75,78.8,78.58,78.75,78460.0
2020-03-04 15:40:00,78.74,78.76,78.64,78.67,56864.0,78.74,78.76,78.64,78.67,56864.0
2020-03-04 15:45:00,78.66,78.84,78.54,78.66,73718.0,78.66,78.84,78.54,78.66,73718.0
2020-03-04 15:50:00,78.66,79.02,78.34,78.97,200172.0,78.66,79.02,78.34,78.97,200172.0
2020-03-04 15:55:00,78.97,79.14,78.07,78.91,575633.0,78.97,79.14,78.07,78.91,575633.0
2020-03-05 09:30:00,78.63,78.75,77.62,78.24,90596.0,78.63,78.75,77.62,78.24,90596.0
2020-03-05 09:35:00,78.35,78.56,78.07,78.28,47384.0,78.35,78.56,78.07,78.28,47384.0
2020-03-05 09:40:00,78.19,78.5,77.84,78.1,25135.0,78.19,78.5,77.84,78.1,25135.0
2020-03-05 09:45:00,78.12,78.12,77.57,77.83,31311.0,78.12,78.12,77.57,77.83,31311.0
2020-03-05 09:50:00,77.83,78.2,77.72,77.97,71788.0,77.83,78.2,77.72,77.97,71788.0
2020-03-05 09:55:00,77.99,77.99,77.51,77.98,19193.0,77.99,77.99,77.51,77.98,19193.0
2020-03-05 10:00:00,77.99,78.08,77.79,77.79,27419.0,77.99,78.08,77.79,77.79,27419.0
2020-03-05 10:05:00,77.8,77.8,77.55,77.67,16882.0,77.8,77.8,77.55,77.67,16882.0
2020-03-05 10:10:00,77.69,78.05,77.65,77.95,14995.0,77.69,78.05,77.65,77.95,14995.0
2020-03-05 10:15:00,77.92,78.34,77.87,78.34,25489.0,77.92,78.34,77.87,78.34,25489.0
2020-03-05 10:20:00,78.25,78.74,78.15,78.64,27214.0,78.25,78.74,78.15,78.64,27214.0
2020-03-05 10:25:00,78.63,78.8,78.4,78.71,39926.0,78.63,78.8,78.4,78.71,39926.0
2020-03-05 10:30:00,78.71,79.08,78.69,78.95,62704.0,78.71,79.08,78.69,78.95,62704.0
2020-03-05 10:35:00,78.98,79.07,78.84,78.94,37355.0,78.98,79.07,78.84,78.94,37355.0
2020-03-05 10:40:00,78.9,79.28,78.9,78.96,42999.0,78.9,79.28,78.9,78.96,42999.0
2020-03-05 10:45:00,78.94,79.21,78.82,79.07,56566.0,78.94,79.21,78.82,79.07,56566.0
2020-03-05 10:50:00,79.1,79.38,79.03,79.34,42305.0,79.1,79.38,79.03,79.34,42305.0
2020-03-05 10:55:00,79.31,79.32,79.04,79.08,89100.0,79.31,79.32,79.04,79.08,89100.0
2020-03-05 11:00:00,79.08,79.22,78.98,79.14,37137.0,79.08,79.22,78.98,79.14,37137.0
2020-03-05 11:05:00,79.15,79.47,79.13,79.44,43309.0,79.15,79.47,79.13,79.44,43309.0
2020-03-05 11:10:00,79.43,79.73,79.43,79.51,49003.0,79.43,79.73,79.43,79.51,49003.0
2020-03-05 11:15:00,79.54,79.58,79.36,79.39,36529.0,79.54,79.58,79.36,79.39,36529.0
2020-03-05 11:20:00,79.42,79.48,79.32,79.36,78618.0,79.42,79.48,79.32,79.36,78618.0
2020-03-05 11:25:00,79.35,79.36,79.14,79.25,165720.0,79.35,79.36,79.14,79.25,165720.0
2020-03-05 11:30:00,79.3,79.3,78.98,79.11,43123.0,79.3,79.3,78.98,79.11,43123.0
2020-03-05 11:35:00,79.1,79.29,78.96,78.99,42069.0,79.1,79.29,78.96,78.99,42069.0
2020-03-05 11:40:00,78.99,79.09,78.92,78.97,20780.0,78.99,79.09,78.92,78.97,20780.0
2020-03-05 11:45:00,78.97,79.12,78.92,78.98,19243.0,78.97,79.12,78.92,78.98,19243.0
2020-03-05 11:50:00,79.0,79.03,78.79,78.98,21455.0,79.0,79.03,78.79,78.98,21455.0
2020-03-05 11:55:00,78.97,79.13,78.84,79.08,31194.0,78.97,79.13,78.84,79.08,31194.0
2020-03-05 12:00:00,79.08,79.13,78.93,79.02,33812.0,79.08,79.13,78.93,79.02,33812.0
2020-03-05 12:05:00,79.0,79.01,78.78,78.88,21256.0,79.0,79.01,78.78,78.88,21256.0
2020-03-05 12:10:00,78.94,79.09,78.87,78.92,17362.0,78.94,79.09,78.87,78.92,17362.0
2020-03-05 12:15:00,78.92,79.0,78.8,78.91,17217.0,78.92,79.0,78.8,78.91,17217.0
2020-03-05 12:20:00,78.92,79.05,78.86,78.89,19672.0,78.92,79.05,78.86,78.89,19672.0
2020-03-05 12:25:00,78.89,78.97,78.86,78.94,20089.0,78.89,78.97,78.86,78.94,20089.0
2020-03-05 12:30:00,78.92,78.99,78.85,78.86,42993.0,78.92,78.99,78.85,78.86,42993.0
2020-03-05 12:35:00,78.86,78.89,78.6,78.65,21019.0,78.86,78.89,78.6,78.65,21019.0
2020-03-05 12:40:00,78.65,78.83,78.64,78.7,33829.0,78.65,78.83,78.64,78.7,33829.0
2020-03-05 12:45:00,78.66,78.96,78.57,78.95,34358.0,78.66,78.96,78.57,78.95,34358.0
2020-03-05 12:50:00,78.96,78.97,78.72,78.86,16095.0,78.96,78.97,78.72,78.86,16095.0
2020-03-05 12:55:00,78.89,78.89,78.72,78.8,15393.0,78.89,78.89,78.72,78.8,15393.0
2020-03-05 13:00:00,78.79,78.8,78.64,78.65,9385.0,78.79,78.8,78.64,78.65,9385.0
2020-03-05 13:05:00,78.66,78.75,78.64,78.7,14163.0,78.66,78.75,78.64,78.7,14163.0
2020-03-05 13:10:00,78.71,78.79,78.62,78.67,23823.0,78.71,78.79,78.62,78.67,23823.0
2020-03-05 13:15:00,78.65,78.73,78.57,78.65,25056.0,78.65,78.73,78.57,78.65,25056.0
2020-03-05 13:20:00,78.67,78.73,78.56,78.64,36822.0,78.67,78.73,78.56,78.64,36822.0
2020-03-05 13:25:00,78.63,78.7,78.56,78.7,13124.0,78.63,78.7,78.56,78.7,13124.0
2020-03-05 13:30:00,78.71,78.72,78.52,78.63,30604.0,78.71,78.72,78.52,78.63,30604.0
2020-03-05 13:35:00,78.66,78.87,78.51,78.66,59296.0,78.66,78.87,78.51,78.66,59296.0
2020-03-05 13:40:00,78.66,78.7,78.43,78.5,27500.0,78.66,78.7,78.43,78.5,27500.0
2020-03-05 13:45:00,78.45,78.55,78.41,78.55,10863.0,78.45,78.55,78.41,78.55,10863.0
2020-03-05 13:50:00,78.58,78.65,78.42,78.42,14547.0,78.58,78.65,78.42,78.42,14547.0
2020-03-05 13:55:00,78.42,78.73,78.42,78.55,27527.0,78.42,78.73,78.42,78.55,27527.0
2020-03-05 14:00:00,78.52,78.54,78.11,78.13,32780.0,78.52,78.54,78.11,78.13,32780.0
2020-03-05 14:05:00,78.12,78.26,78.06,78.2,9953.0,78.12,78.26,78.06,78.2,9953.0
2020-03-05 14:10:00,78.24,78.39,78.14,78.34,13779.0,78.24,78.39,78.14,78.34,13779.0
2020-03-05 14:15:00,78.34,78.34,78.05,78.08,25313.0,78.34,78.34,78.05,78.08,25313.0
2020-03-05 14:20:00,78.06,78.11,77.93,77.98,15513.0,78.06,78.11,77.93,77.98,15513.0
2020-03-05 14:25:00,78.0,78.14,77.86,78.08,14385.0,78.0,78.14,77.86,78.08,14385.0
2020-03-05 14:30:00,78.09,78.27,78.02,78.19,14365.0,78.09,78.27,78.02,78.19,14365.0
2020-03-05 14:35:00,78.16,78.3,78.02,78.25,19001.0,78.16,78.3,78.02,78.25,19001.0
2020-03-05 14:40:00,78.23,78.38,78.16,78.17,18086.0,78.23,78.38,78.16,78.17,18086.0
2020-03-05 14:45:00,78.17,78.27,78.15,78.27,16822.0,78.17,78.27,78.15,78.27,16822.0
2020-03-05 14:50:00,78.3,78.5,78.15,78.23,21584.0,78.3,78.5,78.15,78.23,21584.0
2020-03-05 14:55:00,78.25,78.42,78.22,78.34,14523.0,78.25,78.42,78.22,78.34,14523.0
2020-03-05 15:00:00,78.36,78.38,78.21,78.33,19357.0,78.36,78.38,78.21,78.33,19357.0
2020-03-05 15:05:00,78.34,78.55,78.32,78.52,20676.0,78.34,78.55,78.32,78.52,20676.0
2020-03-05 15:10:00,78.52,78.55,78.16,78.3,22814.0,78.52,78.55,78.16,78.3,22814.0
2020-03-05 15:15:00,78.3,78.33,78.18,78.3,21383.0,78.3,78.33,78.18,78.3,21383.0
2020-03-05 15:20:00,78.29,78.41,78.15,78.28,28237.0,78.29,78.41,78.15,78.28,28237.0
2020-03-05 15:25:00,78.24,78.57,78.16,78.5,92899.0,78.24,78.57,78.16,78.5,92899.0
2020-03-05 15:30:00,78.47,78.8,78.33,78.75,54801.0,78.47,78.8,78.33,78.75,54801.0
2020-03-05 15:35:00,78.75,78.8,78.5,78.51,68536.0,78.75,78.8,78.5,78.51,68536.0
2020-03-05 15:40:00,78.52,78.62,78.37,78.59,61243.0,78.52,78.62,78.37,78.59,61243.0
2020-03-05 15:45:00,78.64,78.66,78.46,78.52,49736.0,78.64,78.66,78.46,78.52,49736.0
2020-03-05 15:50:00,78.54,78.87,78.5,78.75,95476.0,78.54,78.87,78.5,78.75,95476.0
2020-03-05 15:55:00,78.75,78.85,77.79,77.79,507073.0,78.75,78.85,77.79,77.79,507073.0
2020-03-06 09:30:00,75.67,77.46,75.56,77.4,109820.0,75.67,77.46,75.56,77.4,109820.0
2020-03-06 09:35:00,77.38,77.89,77.24,77.57,33152.0,77.38,77.89,77.24,77.57,33152.0
2020-03-06 09:40:00,77.64,78.31,77.21,78.17,50257.0,77.64,78.31,77.21,78.17,50257.0
2020-03-06 09:45:00,78.18,78.28,77.48,77.48,86051.0,78.18,78.28,77.48,77.48,86051.0
2020-03-06 09:50:00,77.47,77.47,76.78,77.17,61214.0,77.47,77.47,76.78,77.17,61214.0
2020-03-06 09:55:00,77.16,77.53,77.03,77.34,41829.0,77.16,77.53,77.03,77.34,41829.0
2020-03-06 10:00:00,77.41,78.2,77.4,78.16,40997.0,77.41,78.2,77.4,78.16,40997.0
2020-03-06 10:05:00,78.2,78.35,77.97,78.03,52656.0,78.2,78.35,77.97,78.03,52656.0
2020-03-06 10:10:00,78.05,78.65,77.77,78.56,28662.0,78.05,78.65,77.77,78.56,28662.0
2020-03-06 10:15:00,78.6,79.01,78.58,78.76,28634.0,78.6,79.01,78.58,78.76,28634.0
2020-03-06 10:20:00,78.78,78.98,78.64,78.9,29112.0,78.78,78.98,78.64,78.9,29112.0
2020-03-06 10:25:00,78.9,79.27,78.88,79.25,35826.0,78.9,79.27,78.88,79.25,35826.0
2020-03-06 10:30:00,79.25,79.39,79.03,79.04,58717.0,79.25,79.39,79.03,79.04,58717.0
2020-03-06 10:35:00,79.04,79.32,78.97,79.3,28063.0,79.04,79.32,78.97,79.3,28063.0
2020-03-06 10:40:00,79.27,79.46,79.25,79.42,32857.0,79.27,79.46,79.25,79.42,32857.0
2020-03-06 10:45:00,79.41,79.5,79.26,79.45,48182.0,79.41,79.5,79.26,79.45,48182.0
2020-03-06 10:50:00,79.42,79.79,79.42,79.77,34740.0,79.42,79.79,79.42,79.77,34740.0
2020-03-06 10:55:00,79.77,79.97,79.69,79.87,48772.0,79.77,79.97,79.69,79.87,48772.0
2020-03-06 11:00:00,79.87,79.91,79.3,79.34,72483.0,79.87,79.91,79.3,79.34,72483.0
2020-03-06 11:05:00,79.36,79.46,79.22,79.32,19504.0,79.36,79.46,79.22,79.32,19504.0
2020-03-06 11:10:00,79.3,79.4,79.09,79.19,19100.0,79.3,79.4,79.09,79.19,19100.0
2020-03-06 11:15:00,79.19,79.36,79.1,79.19,22911.0,79.19,79.36,79.1,79.19,22911.0
2020-03-06 11:20:00,79.17,79.24,78.94,79.09,19287.0,79.17,79.24,78.94,79.09,19287.0
2020-03-06 11:25:00,79.07,79.18,78.95,79.13,17940.0,79.07,79.18,78.95,79.13,17940.0
2020-03-06 11:30:00,79.14,79.42,79.08,79.34,21306.0,79.14,79.42,79.08,79.34,21306.0
2020-03-06 11:35:00,79.36,79.62,79.32,79.62,14541.0,79.36,79.62,79.32,79.62,14541.0
2020-03-06 11:40:00,79.62,79.7,79.46,79.52,15158.0,79.62,79.7,79.46,79.52,15158.0
2020-03-06 11:45:00,79.53,79.53,79.33,79.34,12273.0,79.53,79.53,79.33,79.34,12273.0
2020-03-06 11:50:00,79.34,79.67,79.34,79.65,17044.0,79.34,79.67,79.34,79.65,17044.0
2020-03-06 11:55:00,79.62,79.7,79.52,79.58,11506.0,79.62,79.7,79.52,79.58,11506.0
2020-03-06 12:00:00,79.61,79.62,79.35,79.35,9918.0,79.61,79.62,79.35,79.35,9918.0
2020-03-06 12:05:00,79.34,79.49,79.28,79.46,15923.0,79.34,79.49,79.28,79.46,15923.0
2020-03-06 12:10:00,79.45,79.57,79.34,79.49,16486.0,79.45,79.57,79.34,79.49,16486.0
2020-03-06 12:15:00,79.48,79.49,79.23,79.31,12562.0,79.48,79.49,79.23,79.31,12562.0
2020-03-06 12:20:00,79.31,79.57,79.31,79.35,22400.0,79.31,79.57,79.31,79.35,22400.0
2020-03-06 12:25:00,79.32,79.42,79.28,79.3,10638.0,79.32,79.42,79.28,79.3,10638.0
2020-03-06 12:30:00,79.34,79.7,79.3,79.7,17310.0,79.34,79.7,79.3,79.7,17310.0
2020-03-06 12:35:00,79.68,79.85,79.61,79.77,28495.0,79.68,79.85,79.61,79.77,28495.0
2020-03-06 12:40:00,79.74,79.88,79.72,79.83,17551.0,79.74,79.88,79.72,79.83,17551.0
2020-03-06 12:45:00,79.87,79.96,79.51,79.64,27586.0,79.87,79.96,79.51,79.64,27586.0
2020-03-06 12:50:00,79.61,79.67,79.39,79.39,12398.0,79.61,79.67,79.39,79.39,12398.0
2020-03-06 12:55:00,79.43,79.51,79.32,79.33,11520.0,79.43,79.51,79.32,79.33,11520.0
2020-03-06 13:00:00,79.37,79.43,79.31,79.37,9341.0,79.37,79.43,79.31,79.37,9341.0
2020-03-06 13:05:00,79.4,79.53,79.11,79.15,25969.0,79.4,79.53,79.11,79.15,25969.0
2020-03-06 13:10:00,79.17,79.18,78.98,79.06,50287.0,79.17,79.18,78.98,79.06,50287.0
2020-03-06 13:15:00,79.08,79.48,79.01,79.43,58684.0,79.08,79.48,79.01,79.43,58684.0
2020-03-06 13:20:00,79.45,79.88,79.45,79.86,15197.0,79.45,79.88,79.45,79.86,15197.0
2020-03-06 13:25:00,79.84,79.84,79.57,79.6,12492.0,79.84,79.84,79.57,79.6,12492.0
2020-03-06 13:30:00,79.63,79.75,79.57,79.59,10553.0,79.63,79.75,79.57,79.59,10553.0
2020-03-06 13:35:00,79.58,79.75,79.46,79.73,16878.0,79.58,79.75,79.46,79.73,16878.0
2020-03-06 13:40:00,79.76,79.93,79.76,79.8,12644.0,79.76,79.93,79.76,79.8,12644.0
2020-03-06 13:45:00,79.76,79.76,79.47,79.53,11851.0,79.76,79.76,79.47,79.53,11851.0
2020-03-06 13:50:00,79.53,79.62,79.37,79.4,14468.0,79.53,79.62,79.37,79.4,14468.0
2020-03-06 13:55:00,79.4,79.57,79.37,79.56,13891.0,79.4,79.57,79.37,79.56,13891.0
2020-03-06 14:00:00,79.58,79.58,79.23,79.33,25121.0,79.58,79.58,79.23,79.33,25121.0
2020-03-06 14:05:00,79.36,79.43,79.24,79.25,11941.0,79.36,79.43,79.24,79.25,11941.0
2020-03-06 14:10:00,79.25,79.6,79.19,79.52,16074.0,79.25,79.6,79.19,79.52,16074.0
2020-03-06 14:15:00,79.51,79.62,79.45,79.51,16718.0,79.51,79.62,79.45,79.51,16718.0
2020-03-06 14:20:00,79.49,79.75,79.45,79.73,19633.0,79.49,79.75,79.45,79.73,19633.0
2020-03-06 14:25:00,79.73,79.9,79.72,79.81,14474.0,79.73,79.9,79.72,79.81,14474.0
2020-03-06 14:30:00,79.8,79.82,79.57,79.58,17136.0,79.8,79.82,79.57,79.58,17136.0
2020-03-06 14:35:00,79.59,79.63,79.44,79.49,21564.0,79.59,79.63,79.44,79.49,21564.0
2020-03-06 14:40:00,79.51,79.62,79.42,79.54,20527.0,79.51,79.62,79.42,79.54,20527.0
2020-03-06 14:45:00,79.54,79.71,79.45,79.47,15508.0,79.54,79.71,79.45,79.47,15508.0
2020-03-06 14:50:00,79.49,79.57,79.35,79.36,17459.0,79.49,79.57,79.35,79.36,17459.0
2020-03-06 14:55:00,79.4,79.52,79.3,79.33,23059.0,79.4,79.52,79.3,79.33,23059.0
2020-03-06 15:00:00,79.31,79.39,79.16,79.22,16216.0,79.31,79.39,79.16,79.22,16216.0
2020-03-06 15:05:00,79.22,79.26,79.14,79.19,17160.0,79.22,79.26,79.14,79.19,17160.0
2020-03-06 15:10:00,79.21,79.48,79.19,79.3,20628.0,79.21,79.48,79.19,79.3,20628.0
2020-03-06 15:15:00,79.31,79.59,79.22,79.54,28855.0,79.31,79.59,79.22,79.54,28855.0
2020-03-06 15:20:00,79.56,79.6,79.36,79.48,38618.0,79.56,79.6,79.36,79.48,38618.0
2020-03-06 15:25:00,79.47,79.63,79.4,79.46,40014.0,79.47,79.63,79.4,79.46,40014.0
2020-03-06 15:30:00,79.44,79.86,79.33,79.65,72202.0,79.44,79.86,79.33,79.65,72202.0
2020-03-06 15:35:00,79.63,79.8,79.44,79.47,48212.0,79.63,79.8,79.44,79.47,48212.0
2020-03-06 15:40:00,79.46,79.72,79.44,79.7,34299.0,79.46,79.72,79.44,79.7,34299.0
2020-03-06 15:45:00,79.71,79.79,79.5,79.78,53914.0,79.71,79.79,79.5,79.78,53914.0
2020-03-06 15:50:00,79.81,80.26,79.8,80.16,133853.0,79.81,80.26,79.8,80.16,133853.0
2020-03-06 15:55:00,80.14,80.54,80.05,80.24,287666.0,80.14,80.54,80.05,80.24,287666.0
2020-03-09 09:30:00,75.44,77.35,75.12,77.3,44141.0,75.44,77.35,75.12,77.3,44141.0
2020-03-09 09:35:00,77.3,77.3,77.3,77.3,0.0,77.3,77.3,77.3,77.3,0.0
2020-03-09 09:40:00,77.3,77.3,77.3,77.3,0.0,77.3,77.3,77.3,77.3,0.0
2020-03-09 09:45:00,76.37,77.3,76.37,76.81,2124.0,76.37,77.3,76.37,76.81,2124.0
2020-03-09 09:50:00,76.91,78.18,76.68,78.17,44382.0,76.91,78.18,76.68,78.17,44382.0
2020-03-09 09:55:00,78.17,78.94,77.67,78.92,73807.0,78.17,78.94,77.67,78.92,73807.0
2020-03-09 10:00:00,78.85,79.51,78.77,78.95,77392.0,78.85,79.51,78.77,78.95,77392.0
2020-03-09 10:05:00,78.98,79.61,78.92,79.59,80918.0,78.98,79.61,78.92,79.59,80918.0
2020-03-09 10:10:00,79.59,79.59,78.97,79.09,45186.0,79.59,79.59,78.97,79.09,45186.0
2020-03-09 10:15:00,79.08,79.47,78.99,79.15,44328.0,79.08,79.47,78.99,79.15,44328.0
2020-03-09 10:20:00,79.13,79.46,78.92,79.09,55578.0,79.13,79.46,78.92,79.09,55578.0
2020-03-09 10:25:00,79.09,79.79,78.96,79.49,112020.0,79.09,79.79,78.96,79.49,112020.0
2020-03-09 10:30:00,79.45,79.77,79.25,79.76,29925.0,79.45,79.77,79.25,79.76,29925.0
2020-03-09 10:35:00,79.86,80.08,79.48,79.97,50918.0,79.86,80.08,79.48,79.97,50918.0
2020-03-09 10:40:00,80.0,80.14,79.88,80.04,70171.0,80.0,80.14,79.88,80.04,70171.0
2020-03-09 10:45:00,80.05,80.35,80.0,80.18,55502.0,80.05,80.35,80.0,80.18,55502.0
2020-03-09 10:50:00,80.15,80.22,79.91,79.94,46092.0,80.15,80.22,79.91,79.94,46092.0
2020-03-09 10:55:00,79.92,80.45,79.91,80.28,43926.0,79.92,80.45,79.91,80.28,43926.0
2020-03-09 11:00:00,80.29,80.66,80.22,80.58,59565.0,80.29,80.66,80.22,80.58,59565.0
2020-03-09 11:05:00,80.56,81.0,80.51,80.97,72003.0,80.56,81.0,80.51,80.97,72003.0
2020-03-09 11:10:00,80.94,81.22,80.69,80.78,62205.0,80.94,81.22,80.69,80.78,62205.0
2020-03-09 11:15:00,80.78,81.08,80.71,81.0,58913.0,80.78,81.08,80.71,81.0,58913.0
2020-03-09 11:20:00,81.0,81.24,80.98,81.24,47436.0,81.0,81.24,80.98,81.24,47436.0
2020-03-09 11:25:00,81.25,81.75,81.2,81.63,46661.0,81.25,81.75,81.2,81.63,46661.0
2020-03-09 11:30:00,81.58,81.94,81.39,81.84,48644.0,81.58,81.94,81.39,81.84,48644.0
2020-03-09 11:35:00,81.81,82.34,81.81,82.22,53446.0,81.81,82.34,81.81,82.22,53446.0
2020-03-09 11:40:00,82.2,82.46,82.12,82.42,39986.0,82.2,82.46,82.12,82.42,39986.0
2020-03-09 11:45:00,82.42,83.01,82.33,82.98,60764.0,82.42,83.01,82.33,82.98,60764.0
2020-03-09 11:50:00,83.01,83.05,82.83,83.02,72226.0,83.01,83.05,82.83,83.02,72226.0
2020-03-09 11:55:00,83.02,83.39,82.83,83.19,58635.0,83.02,83.39,82.83,83.19,58635.0
2020-03-09 12:00:00,83.21,83.28,82.63,82.65,47309.0,83.21,83.28,82.63,82.65,47309.0
2020-03-09 12:05:00,82.66,83.59,82.62,83.45,78105.0,82.66,83.59,82.62,83.45,78105.0
2020-03-09 12:10:00,83.45,83.86,83.45,83.57,59069.0,83.45,83.86,83.45,83.57,59069.0
2020-03-09 12:15:00,83.59,83.75,83.27,83.35,27015.0,83.59,83.75,83.27,83.35,27015.0
2020-03-09 12:20:00,83.38,83.74,83.33,83.53,35208.0,83.38,83.74,83.33,83.53,35208.0
2020-03-09 12:25:00,83.5,83.79,83.44,83.55,41884.0,83.5,83.79,83.44,83.55,41884.0
2020-03-09 12:30:00,83.55,83.65,83.07,83.09,32481.0,83.55,83.65,83.07,83.09,32481.0
2020-03-09 12:35:00,83.15,83.5,82.9,83.46,45114.0,83.15,83.5,82.9,83.46,45114.0
2020-03-09 12:40:00,83.47,83.64,83.32,83.41,58034.0,83.47,83.64,83.32,83.41,58034.0
2020-03-09 12:45:00,83.44,83.47,82.94,82.97,23690.0,83.44,83.47,82.94,82.97,23690.0
2020-03-09 12:50:00,82.98,83.02,82.76,83.01,24820.0,82.98,83.02,82.76,83.01,24820.0
2020-03-09 12:55:00,82.98,83.19,82.84,82.96,15205.0,82.98,83.19,82.84,82.96,15205.0
2020-03-09 13:00:00,82.98,83.32,82.92,83.01,21878.0,82.98,83.32,82.92,83.01,21878.0
2020-03-09 13:05:00,83.02,83.19,82.87,83.19,17757.0,83.02,83.19,82.87,83.19,17757.0
2020-03-09 13:10:00,83.21,84.28,83.19,84.16,56158.0,83.21,84.28,83.19,84.16,56158.0
2020-03-09 13:15:00,84.16,84.21,83.81,84.11,47543.0,84.16,84.21,83.81,84.11,47543.0
2020-03-09 13:20:00,84.06,84.13,83.6,83.99,20181.0,84.06,84.13,83.6,83.99,20181.0
2020-03-09 13:25:00,83.95,84.53,83.94,84.42,52123.0,83.95,84.53,83.94,84.42,52123.0
2020-03-09 13:30:00,84.42,84.52,83.97,83.97,42869.0,84.42,84.52,83.97,83.97,42869.0
2020-03-09 13:35:00,83.96,84.0,83.67,83.68,35471.0,83.96,84.0,83.67,83.68,35471.0
2020-03-09 13:40:00,83.72,83.81,83.45,83.59,65650.0,83.72,83.81,83.45,83.59,65650.0
2020-03-09 13:45:00,83.61,84.12,83.6,83.97,33543.0,83.61,84.12,83.6,83.97,33543.0
2020-03-09 13:50:00,83.95,83.95,83.71,83.84,31762.0,83.95,83.95,83.71,83.84,31762.0
2020-03-09 13:55:00,83.82,83.98,83.71,83.91,24567.0,83.82,83.98,83.71,83.91,24567.0
2020-03-09 14:00:00,83.91,84.06,83.69,83.7,25648.0,83.91,84.06,83.69,83.7,25648.0
2020-03-09 14:05:00,83.67,84.03,83.57,83.78,38565.0,83.67,84.03,83.57,83.78,38565.0
2020-03-09 14:10:00,83.76,84.15,83.76,84.1,32108.0,83.76,84.15,83.76,84.1,32108.0
2020-03-09 14:15:00,84.1,84.35,83.94,84.0,57748.0,84.1,84.35,83.94,84.0,57748.0
2020-03-09 14:20:00,84.03,84.18,83.68,84.09,33299.0,84.03,84.18,83.68,84.09,33299.0
2020-03-09 14:25:00,84.09,84.09,83.65,83.66,30815.0,84.09,84.09,83.65,83.66,30815.0
2020-03-09 14:30:00,83.65,83.86,83.5,83.7,20535.0,83.65,83.86,83.5,83.7,20535.0
2020-03-09 14:35:00,83.67,83.95,83.43,83.94,34482.0,83.67,83.95,83.43,83.94,34482.0
2020-03-09 14:40:00,83.95,83.95,83.46,83.55,30342.0,83.95,83.95,83.46,83.55,30342.0
2020-03-09 14:45:00,83.54,83.87,83.44,83.59,24115.0,83.54,83.87,83.44,83.59,24115.0
2020-03-09 14:50:00,83.56,84.09,83.54,83.79,33774.0,83.56,84.09,83.54,83.79,33774.0
2020-03-09 14:55:00,83.78,84.36,83.72,83.98,42750.0,83.78,84.36,83.72,83.98,42750.0
2020-03-09 15:00:00,83.98,84.04,83.59,83.92,37248.0,83.98,84.04,83.59,83.92,37248.0
2020-03-09 15:05:00,83.92,84.13,83.75,84.06,28482.0,83.92,84.13,83.75,84.06,28482.0
2020-03-09 15:10:00,84.06,84.09,83.84,83.97,39152.0,84.06,84.09,83.84,83.97,39152.0
2020-03-09 15:15:00,83.97,84.25,83.88,83.91,48764.0,83.97,84.25,83.88,83.91,48764.0
2020-03-09 15:20:00,83.9,84.23,83.75,84.02,56051.0,83.9,84.23,83.75,84.02,56051.0
2020-03-09 15:25:00,84.05,84.45,84.02,84.12,30707.0,84.05,84.45,84.02,84.12,30707.0
2020-03-09 15:30:00,84.1,84.35,84.01,84.22,44839.0,84.1,84.35,84.01,84.22,44839.0
2020-03-09 15:35:00,84.24,84.55,84.24,84.41,61690.0,84.24,84.55,84.24,84.41,61690.0
2020-03-09 15:40:00,84.43,84.47,84.21,84.28,47087.0,84.43,84.47,84.21,84.28,47087.0
2020-03-09 15:45:00,84.24,84.66,84.07,84.43,85764.0,84.24,84.66,84.07,84.43,85764.0
2020-03-09 15:50:00,84.37,84.51,83.83,84.2,127333.0,84.37,84.51,83.83,84.2,127333.0
2020-03-09 15:55:00,84.21,84.21,83.44,83.44,219311.0,84.21,84.21,83.44,83.44,219311.0
2020-03-10 09:30:00,85.08,86.27,84.7,86.08,91475.0,85.08,86.27,84.7,86.08,91475.0
2020-03-10 09:35:00,86.19,86.85,85.69,86.06,63962.0,86.19,86.85,85.69,86.06,63962.0
2020-03-10 09:40:00,85.89,86.02,85.22,85.97,29194.0,85.89,86.02,85.22,85.97,29194.0
2020-03-10 09:45:00,85.88,87.08,85.83,86.98,70699.0,85.88,87.08,85.83,86.98,70699.0
2020-03-10 09:50:00,86.99,88.01,86.66,87.88,82584.0,86.99,88.01,86.66,87.88,82584.0
2020-03-10 09:55:00,87.83,88.85,87.81,88.48,68840.0,87.83,88.85,87.81,88.48,68840.0
2020-03-10 10:00:00,88.4,88.95,88.11,88.49,64134.0,88.4,88.95,88.11,88.49,64134.0
2020-03-10 10:05:00,88.42,88.44,88.15,88.38,67092.0,88.42,88.44,88.15,88.38,67092.0
2020-03-10 10:10:00,88.4,88.51,87.91,88.1,47439.0,88.4,88.51,87.91,88.1,47439.0
2020-03-10 10:15:00,88.07,88.11,87.48,87.49,42247.0,88.07,88.11,87.48,87.49,42247.0
2020-03-10 10:20:00,87.55,87.96,87.43,87.71,60068.0,87.55,87.96,87.43,87.71,60068.0
2020-03-10 10:25:00,87.7,87.71,87.3,87.38,45180.0,87.7,87.71,87.3,87.38,45180.0
2020-03-10 10:30:00,87.41,87.41,86.74,86.88,94996.0,87.41,87.41,86.74,86.88,94996.0
2020-03-10 10:35:00,86.9,87.23,86.89,86.96,20160.0,86.9,87.23,86.89,86.96,20160.0
2020-03-10 10:40:00,86.97,87.19,86.84,86.98,87892.0,86.97,87.19,86.84,86.98,87892.0
2020-03-10 10:45:00,86.94,87.16,86.31,86.34,55339.0,86.94,87.16,86.31,86.34,55339.0
2020-03-10 10:50:00,86.34,86.46,86.08,86.19,35374.0,86.34,86.46,86.08,86.19,35374.0
2020-03-10 10:55:00,86.24,86.4,85.87,85.89,41891.0,86.24,86.4,85.87,85.89,41891.0
2020-03-10 11:00:00,85.87,86.09,85.78,85.85,29880.0,85.87,86.09,85.78,85.85,29880.0
2020-03-10 11:05:00,85.79,86.26,85.77,86.19,38045.0,85.79,86.26,85.77,86.19,38045.0
2020-03-10 11:10:00,86.21,86.26,85.84,85.92,21781.0,86.21,86.26,85.84,85.92,21781.0
2020-03-10 11:15:00,85.91,85.92,85.37,85.44,22518.0,85.91,85.92,85.37,85.44,22518.0
2020-03-10 11:20:00,85.42,85.61,85.15,85.15,41796.0,85.42,85.61,85.15,85.15,41796.0
2020-03-10 11:25:00,85.18,85.2,84.73,84.82,24022.0,85.18,85.2,84.73,84.82,24022.0
2020-03-10 11:30:00,84.82,84.9,84.38,84.75,40462.0,84.82,84.9,84.38,84.75,40462.0
2020-03-10 11:35:00,84.8,84.86,84.41,84.74,23199.0,84.8,84.86,84.41,84.74,23199.0
2020-03-10 11:40:00,84.78,85.24,84.49,85.19,25317.0,84.78,85.24,84.49,85.19,25317.0
2020-03-10 11:45:00,85.16,85.63,85.11,85.6,21434.0,85.16,85.63,85.11,85.6,21434.0
2020-03-10 11:50:00,85.57,85.64,84.82,85.0,41277.0,85.57,85.64,84.82,85.0,41277.0
2020-03-10 11:55:00,84.99,85.56,84.98,85.32,67135.0,84.99,85.56,84.98,85.32,67135.0
2020-03-10 12:00:00,85.36,86.1,85.34,85.81,50108.0,85.36,86.1,85.34,85.81,50108.0
2020-03-10 12:05:00,85.78,85.78,85.52,85.67,32792.0,85.78,85.78,85.52,85.67,32792.0
2020-03-10 12:10:00,85.71,86.28,85.65,86.19,35615.0,85.71,86.28,85.65,86.19,35615.0
2020-03-10 12:15:00,86.19,86.54,86.15,86.44,23021.0,86.19,86.54,86.15,86.44,23021.0
2020-03-10 12:20:00,86.39,86.51,85.94,86.3,98492.0,86.39,86.51,85.94,86.3,98492.0
2020-03-10 12:25:00,86.33,86.38,85.75,85.81,51491.0,86.33,86.38,85.75,85.81,51491.0
2020-03-10 12:30:00,85.79,85.79,84.97,85.15,21840.0,85.79,85.79,84.97,85.15,21840.0
2020-03-10 12:35:00,85.06,85.43,84.93,85.3,54216.0,85.06,85.43,84.93,85.3,54216.0
2020-03-10 12:40:00,85.29,85.47,84.85,85.46,47058.0,85.29,85.47,84.85,85.46,47058.0
2020-03-10 12:45:00,85.46,85.64,85.25,85.4,46701.0,85.46,85.64,85.25,85.4,46701.0
2020-03-10 12:50:00,85.38,85.64,85.25,85.59,10270.0,85.38,85.64,85.25,85.59,10270.0
2020-03-10 12:55:00,85.57,85.61,85.33,85.35,11198.0,85.57,85.61,85.33,85.35,11198.0
2020-03-10 13:00:00,85.32,85.34,84.88,85.11,49849.0,85.32,85.34,84.88,85.11,49849.0
2020-03-10 13:05:00,85.15,85.86,84.91,85.83,44528.0,85.15,85.86,84.91,85.83,44528.0
2020-03-10 13:10:00,85.8,86.04,85.53,86.04,14136.0,85.8,86.04,85.53,86.04,14136.0
2020-03-10 13:15:00,86.1,86.22,85.77,85.99,15102.0,86.1,86.22,85.77,85.99,15102.0
2020-03-10 13:20:00,85.96,86.15,85.74,85.87,9897.0,85.96,86.15,85.74,85.87,9897.0
2020-03-10 13:25:00,85.84,85.85,85.53,85.75,10632.0,85.84,85.85,85.53,85.75,10632.0
2020-03-10 13:30:00,85.78,85.93,85.47,85.93,14409.0,85.78,85.93,85.47,85.93,14409.0
2020-03-10 13:35:00,85.89,86.0,85.6,85.64,17344.0,85.89,86.0,85.6,85.64,17344.0
2020-03-10 13:40:00,85.69,85.81,85.26,85.26,50268.0,85.69,85.81,85.26,85.26,50268.0
2020-03-10 13:45:00,85.26,85.3,84.87,84.92,44548.0,85.26,85.3,84.87,84.92,44548.0
2020-03-10 13:50:00,84.98,85.1,84.53,84.58,59779.0,84.98,85.1,84.53,84.58,59779.0
2020-03-10 13:55:00,84.6,84.97,84.5,84.83,41422.0,84.6,84.97,84.5,84.83,41422.0
2020-03-10 14:00:00,84.92,84.97,84.32,84.86,73618.0,84.92,84.97,84.32,84.86,73618.0
2020-03-10 14:05:00,84.81,85.09,84.65,85.09,53877.0,84.81,85.09,84.65,85.09,53877.0
2020-03-10 14:10:00,85.06,85.57,85.03,85.51,45175.0,85.06,85.57,85.03,85.51,45175.0
2020-03-10 14:15:00,85.46,85.57,85.27,85.45,15473.0,85.46,85.57,85.27,85.45,15473.0
2020-03-10 14:20:00,85.44,85.52,84.95,85.11,62226.0,85.44,85.52,84.95,85.11,62226.0
2020-03-10 14:25:00,85.11,85.86,85.06,85.85,37352.0,85.11,85.86,85.06,85.85,37352.0
2020-03-10 14:30:00,85.84,86.23,85.76,86.19,24645.0,85.84,86.23,85.76,86.19,24645.0
2020-03-10 14:35:00,86.23,86.61,86.15,86.15,59168.0,86.23,86.61,86.15,86.15,59168.0
2020-03-10 14:40:00,86.14,86.94,86.08,86.91,32943.0,86.14,86.94,86.08,86.91,32943.0
2020-03-10 14:45:00,86.91,87.41,86.88,87.3,59760.0,86.91,87.41,86.88,87.3,59760.0
2020-03-10 14:50:00,87.29,87.3,86.56,86.91,52960.0,87.29,87.3,86.56,86.91,52960.0
2020-03-10 14:55:00,86.98,87.16,86.68,86.98,47957.0,86.98,87.16,86.68,86.98,47957.0
2020-03-10 15:00:00,87.01,87.38,86.85,87.34,38637.0,87.01,87.38,86.85,87.34,38637.0
2020-03-10 15:05:00,87.29,87.4,87.1,87.12,40437.0,87.29,87.4,87.1,87.12,40437.0
2020-03-10 15:10:00,87.2,87.66,87.16,87.66,22026.0,87.2,87.66,87.16,87.66,22026.0
2020-03-10 15:15:00,87.66,87.88,87.35,87.77,49638.0,87.66,87.88,87.35,87.77,49638.0
2020-03-10 15:20:00,87.77,87.79,87.52,87.54,35160.0,87.77,87.79,87.52,87.54,35160.0
2020-03-10 15:25:00,87.51,87.52,86.95,86.98,53891.0,87.51,87.52,86.95,86.98,53891.0
2020-03-10 15:30:00,87.01,87.38,86.71,87.15,44001.0,87.01,87.38,86.71,87.15,44001.0
2020-03-10 15:35:00,87.11,87.46,86.98,87.39,49054.0,87.11,87.46,86.98,87.39,49054.0
2020-03-10 15:40:00,87.39,87.42,87.01,87.01,47464.0,87.39,87.42,87.01,87.01,47464.0
2020-03-10 15:45:00,87.03,87.43,87.03,87.37,58145.0,87.03,87.43,87.03,87.37,58145.0
2020-03-10 15:50:00,87.37,88.01,87.34,87.99,135473.0,87.37,88.01,87.34,87.99,135473.0
2020-03-10 15:55:00,88.01,88.12,87.8,88.06,175938.0,88.01,88.12,87.8,88.06,175938.0
2020-03-11 09:30:00,86.32,87.64,86.26,87.64,74516.0,86.32,87.64,86.26,87.64,74516.0
2020-03-11 09:35:00,87.73,87.79,86.74,86.87,17140.0,87.73,87.79,86.74,86.87,17140.0
2020-03-11 09:40:00,86.71,87.44,86.49,86.82,26751.0,86.71,87.44,86.49,86.82,26751.0
2020-03-11 09:45:00,86.84,87.03,86.53,86.97,25505.0,86.84,87.03,86.53,86.97,25505.0
2020-03-11 09:50:00,86.92,87.3,86.8,87.17,34424.0,86.92,87.3,86.8,87.17,34424.0
2020-03-11 09:55:00,87.09,87.4,86.94,87.37,10399.0,87.09,87.4,86.94,87.37,10399.0
2020-03-11 10:00:00,87.39,87.6,87.2,87.27,16362.0,87.39,87.6,87.2,87.27,16362.0
2020-03-11 10:05:00,87.26,87.47,86.81,87.11,19218.0,87.26,87.47,86.81,87.11,19218.0
2020-03-11 10:10:00,87.17,87.22,86.95,87.12,8878.0,87.17,87.22,86.95,87.12,8878.0
2020-03-11 10:15:00,87.05,87.42,86.98,87.38,32677.0,87.05,87.42,86.98,87.38,32677.0
2020-03-11 10:20:00,87.4,87.44,87.2,87.31,15626.0,87.4,87.44,87.2,87.31,15626.0
2020-03-11 10:25:00,87.33,87.39,86.67,86.74,11058.0,87.33,87.39,86.67,86.74,11058.0
2020-03-11 10:30:00,86.72,86.81,86.5,86.74,17497.0,86.72,86.81,86.5,86.74,17497.0
2020-03-11 10:35:00,86.78,86.78,86.5,86.62,6100.0,86.78,86.78,86.5,86.62,6100.0
2020-03-11 10:40:00,86.57,86.72,86.27,86.32,19896.0,86.57,86.72,86.27,86.32,19896.0
2020-03-11 10:45:00,86.3,86.81,86.28,86.43,16880.0,86.3,86.81,86.28,86.43,16880.0
2020-03-11 10:50:00,86.36,86.69,86.36,86.61,13140.0,86.36,86.69,86.36,86.61,13140.0
2020-03-11 10:55:00,86.62,86.76,86.43,86.59,16941.0,86.62,86.76,86.43,86.59,16941.0
2020-03-11 11:00:00,86.55,86.76,86.55,86.55,12588.0,86.55,86.76,86.55,86.55,12588.0
2020-03-11 11:05:00,86.61,86.63,86.38,86.56,10092.0,86.61,86.63,86.38,86.56,10092.0
2020-03-11 11:10:00,86.59,86.7,86.35,86.54,16888.0,86.59,86.7,86.35,86.54,16888.0
2020-03-11 11:15:00,86.56,86.62,86.26,86.36,29026.0,86.56,86.62,86.26,86.36,29026.0
2020-03-11 11:20:00,86.31,86.36,86.02,86.02,20166.0,86.31,86.36,86.02,86.02,20166.0
2020-03-11 11:25:00,86.09,86.32,85.98,86.22,25336.0,86.09,86.32,85.98,86.22,25336.0
2020-03-11 11:30:00,86.19,86.26,85.99,86.23,14953.0,86.19,86.26,85.99,86.23,14953.0
2020-03-11 11:35:00,86.27,86.53,86.1,86.53,10526.0,86.27,86.53,86.1,86.53,10526.0
2020-03-11 11:40:00,86.53,86.54,86.33,86.44,12069.0,86.53,86.54,86.33,86.44,12069.0
2020-03-11 11:45:00,86.44,86.54,86.25,86.44,11231.0,86.44,86.54,86.25,86.44,11231.0
2020-03-11 11:50:00,86.43,86.61,86.28,86.42,13192.0,86.43,86.61,86.28,86.42,13192.0
2020-03-11 11:55:00,86.34,86.56,86.21,86.48,11303.0,86.34,86.56,86.21,86.48,11303.0
2020-03-11 12:00:00,86.52,86.52,86.23,86.52,9485.0,86.52,86.52,86.23,86.52,9485.0
2020-03-11 12:05:00,86.54,86.65,86.34,86.61,9447.0,86.54,86.65,86.34,86.61,9447.0
2020-03-11 12:10:00,86.63,86.83,86.57,86.69,12521.0,86.63,86.83,86.57,86.69,12521.0
2020-03-11 12:15:00,86.7,86.88,86.55,86.79,18913.0,86.7,86.88,86.55,86.79,18913.0
2020-03-11 12:20:00,86.81,86.82,86.22,86.26,16706.0,86.81,86.82,86.22,86.26,16706.0
2020-03-11 12:25:00,86.24,86.24,85.85,85.92,20649.0,86.24,86.24,85.85,85.92,20649.0
2020-03-11 12:30:00,85.81,85.83,85.44,85.56,18440.0,85.81,85.83,85.44,85.56,18440.0
2020-03-11 12:35:00,85.55,85.68,85.52,85.67,18759.0,85.55,85.68,85.52,85.67,18759.0
2020-03-11 12:40:00,85.68,85.79,85.34,85.45,28787.0,85.68,85.79,85.34,85.45,28787.0
2020-03-11 12:45:00,85.51,85.6,85.3,85.36,22838.0,85.51,85.6,85.3,85.36,22838.0
2020-03-11 12:50:00,85.37,85.7,85.35,85.52,23983.0,85.37,85.7,85.35,85.52,23983.0
2020-03-11 12:55:00,85.52,85.67,85.39,85.64,22206.0,85.52,85.67,85.39,85.64,22206.0
2020-03-11 13:00:00,85.66,85.66,85.32,85.39,54024.0,85.66,85.66,85.32,85.39,54024.0
2020-03-11 13:05:00,85.37,85.4,85.14,85.19,22765.0,85.37,85.4,85.14,85.19,22765.0
2020-03-11 13:10:00,85.19,85.26,84.94,85.24,25875.0,85.19,85.26,84.94,85.24,25875.0
2020-03-11 13:15:00,85.23,85.72,85.23,85.5,75579.0,85.23,85.72,85.23,85.5,75579.0
2020-03-11 13:20:00,85.51,85.6,85.4,85.4,83810.0,85.51,85.6,85.4,85.4,83810.0
2020-03-11 13:25:00,85.43,85.77,85.28,85.6,37297.0,85.43,85.77,85.28,85.6,37297.0
2020-03-11 13:30:00,85.62,85.75,85.08,85.1,37083.0,85.62,85.75,85.08,85.1,37083.0
2020-03-11 13:35:00,85.09,85.11,84.85,84.99,13595.0,85.09,85.11,84.85,84.99,13595.0
2020-03-11 13:40:00,85.0,85.0,84.75,84.83,18523.0,85.0,85.0,84.75,84.83,18523.0
2020-03-11 13:45:00,84.81,85.19,84.77,85.05,27470.0,84.81,85.19,84.77,85.05,27470.0
2020-03-11 13:50:00,85.06,85.08,84.77,84.9,23728.0,85.06,85.08,84.77,84.9,23728.0
2020-03-11 13:55:00,84.95,85.28,84.94,85.05,15878.0,84.95,85.28,84.94,85.05,15878.0
2020-03-11 14:00:00,85.06,85.17,84.67,84.74,20546.0,85.06,85.17,84.67,84.74,20546.0
2020-03-11 14:05:00,84.77,84.77,84.32,84.42,19868.0,84.77,84.77,84.32,84.42,19868.0
2020-03-11 14:10:00,84.45,84.49,84.09,84.11,25374.0,84.45,84.49,84.09,84.11,25374.0
2020-03-11 14:15:00,84.12,84.4,84.08,84.12,27991.0,84.12,84.4,84.08,84.12,27991.0
2020-03-11 14:20:00,84.13,84.33,84.12,84.28,14136.0,84.13,84.33,84.12,84.28,14136.0
2020-03-11 14:25:00,84.27,84.36,84.09,84.17,22048.0,84.27,84.36,84.09,84.17,22048.0
2020-03-11 14:30:00,84.18,84.46,84.08,84.11,28699.0,84.18,84.46,84.08,84.11,28699.0
2020-03-11 14:35:00,84.17,84.31,83.89,84.22,28671.0,84.17,84.31,83.89,84.22,28671.0
2020-03-11 14:40:00,84.23,84.6,84.21,84.33,42386.0,84.23,84.6,84.21,84.33,42386.0
2020-03-11 14:45:00,84.33,84.63,84.12,84.12,29541.0,84.33,84.63,84.12,84.12,29541.0
2020-03-11 14:50:00,84.15,84.34,83.89,83.89,15937.0,84.15,84.34,83.89,83.89,15937.0
2020-03-11 14:55:00,83.87,84.08,83.72,83.79,41202.0,83.87,84.08,83.72,83.79,41202.0
2020-03-11 15:00:00,83.79,83.98,83.56,83.56,43904.0,83.79,83.98,83.56,83.56,43904.0
2020-03-11 15:05:00,83.58,83.6,83.19,83.34,44450.0,83.58,83.6,83.19,83.34,44450.0
2020-03-11 15:10:00,83.33,83.53,83.07,83.18,28504.0,83.33,83.53,83.07,83.18,28504.0
2020-03-11 15:15:00,83.17,83.57,83.15,83.31,47964.0,83.17,83.57,83.15,83.31,47964.0
2020-03-11 15:20:00,83.35,83.41,83.08,83.1,35700.0,83.35,83.41,83.08,83.1,35700.0
2020-03-11 15:25:00,83.1,83.5,83.06,83.41,40696.0,83.1,83.5,83.06,83.41,40696.0
2020-03-11 15:30:00,83.39,83.69,83.2,83.39,68683.0,83.39,83.69,83.2,83.39,68683.0
2020-03-11 15:35:00,83.41,83.66,83.2,83.5,56211.0,83.41,83.66,83.2,83.5,56211.0
2020-03-11 15:40:00,83.51,83.82,83.41,83.55,38493.0,83.51,83.82,83.41,83.55,38493.0
2020-03-11 15:45:00,83.57,83.96,83.48,83.78,66611.0,83.57,83.96,83.48,83.78,66611.0
2020-03-11 15:50:00,83.74,84.23,83.45,83.83,171750.0,83.74,84.23,83.45,83.83,171750.0
2020-03-11 15:55:00,83.8,83.94,83.54,83.66,180016.0,83.8,83.94,83.54,83.66,180016.0
2020-03-12 09:30:00,80.12,81.26,78.48,81.26,70053.0,80.12,81.26,78.48,81.26,70053.0
2020-03-12 09:35:00,81.23,81.9,81.13,81.64,8481.0,81.23,81.9,81.13,81.64,8481.0
2020-03-12 09:40:00,81.64,81.64,81.64,81.64,0.0,81.64,81.64,81.64,81.64,0.0
2020-03-12 09:45:00,81.64,81.64,81.64,81.64,0.0,81.64,81.64,81.64,81.64,0.0
2020-03-12 09:50:00,77.62,80.12,77.62,79.0,46673.0,77.62,80.12,77.62,79.0,46673.0
2020-03-12 09:55:00,78.89,81.55,78.88,81.3,44406.0,78.89,81.55,78.88,81.3,44406.0
2020-03-12 10:00:00,81.25,81.45,80.17,80.36,31193.0,81.25,81.45,80.17,80.36,31193.0
2020-03-12 10:05:00,80.42,80.72,79.67,79.92,50158.0,80.42,80.72,79.67,79.92,50158.0
2020-03-12 10:10:00,79.88,80.09,79.49,79.91,41023.0,79.88,80.09,79.49,79.91,41023.0
2020-03-12 10:15:00,79.83,80.24,79.39,79.57,23201.0,79.83,80.24,79.39,79.57,23201.0
2020-03-12 10:20:00,79.61,79.61,78.65,79.11,32640.0,79.61,79.61,78.65,79.11,32640.0
2020-03-12 10:25:00,79.1,79.23,78.17,78.17,30916.0,79.1,79.23,78.17,78.17,30916.0
2020-03-12 10:30:00,78.35,79.11,78.2,79.11,58042.0,78.35,79.11,78.2,79.11,58042.0
2020-03-12 10:35:00,78.94,79.67,78.93,79.31,69893.0,78.94,79.67,78.93,79.31,69893.0
2020-03-12 10:40:00,79.29,79.59,78.4,78.7,36422.0,79.29,79.59,78.4,78.7,36422.0
2020-03-12 10:45:00,78.73,79.0,78.43,78.84,41247.0,78.73,79.0,78.43,78.84,41247.0
2020-03-12 10:50:00,78.84,79.17,78.54,79.06,25920.0,78.84,79.17,78.54,79.06,25920.0
2020-03-12 10:55:00,78.98,79.45,78.75,79.07,30630.0,78.98,79.45,78.75,79.07,30630.0
2020-03-12 11:00:00,79.07,79.07,78.3,78.82,38012.0,79.07,79.07,78.3,78.82,38012.0
2020-03-12 11:05:00,78.85,79.1,78.35,78.61,28574.0,78.85,79.1,78.35,78.61,28574.0
2020-03-12 11:10:00,78.59,78.59,78.25,78.32,16392.0,78.59,78.59,78.25,78.32,16392.0
2020-03-12 11:15:00,78.36,78.75,78.31,78.68,33805.0,78.36,78.75,78.31,78.68,33805.0
2020-03-12 11:20:00,78.64,78.83,78.52,78.59,29215.0,78.64,78.83,78.52,78.59,29215.0
2020-03-12 11:25:00,78.53,78.71,78.28,78.47,26979.0,78.53,78.71,78.28,78.47,26979.0
2020-03-12 11:30:00,78.51,79.09,78.35,78.35,25526.0,78.51,79.09,78.35,78.35,25526.0
2020-03-12 11:35:00,78.41,78.62,77.84,77.91,18806.0,78.41,78.62,77.84,77.91,18806.0
2020-03-12 11:40:00,77.89,77.89,77.51,77.63,40120.0,77.89,77.89,77.51,77.63,40120.0
2020-03-12 11:45:00,77.66,77.66,77.39,77.41,54359.0,77.66,77.66,77.39,77.41,54359.0
2020-03-12 11:50:00,77.41,77.54,76.98,77.24,54717.0,77.41,77.54,76.98,77.24,54717.0
2020-03-12 11:55:00,77.28,77.7,77.28,77.54,35937.0,77.28,77.7,77.28,77.54,35937.0
2020-03-12 12:00:00,77.54,77.8,77.39,77.55,43543.0,77.54,77.8,77.39,77.55,43543.0
2020-03-12 12:05:00,77.52,77.67,77.46,77.53,17388.0,77.52,77.67,77.46,77.53,17388.0
2020-03-12 12:10:00,77.52,77.56,77.24,77.48,51097.0,77.52,77.56,77.24,77.48,51097.0
2020-03-12 12:15:00,77.48,77.63,77.28,77.44,43941.0,77.48,77.63,77.28,77.44,43941.0
2020-03-12 12:20:00,77.46,77.63,77.34,77.57,63110.0,77.46,77.63,77.34,77.57,63110.0
2020-03-12 12:25:00,77.54,77.56,76.83,76.85,108164.0,77.54,77.56,76.83,76.85,108164.0
2020-03-12 12:30:00,76.82,76.82,75.94,76.02,42066.0,76.82,76.82,75.94,76.02,42066.0
2020-03-12 12:35:00,76.02,76.03,74.98,74.99,65648.0,76.02,76.03,74.98,74.99,65648.0
2020-03-12 12:40:00,74.99,75.06,74.65,74.7,92383.0,74.99,75.06,74.65,74.7,92383.0
2020-03-12 12:45:00,74.68,74.76,74.31,74.44,131464.0,74.68,74.76,74.31,74.44,131464.0
2020-03-12 12:50:00,74.45,75.47,74.43,75.04,83037.0,74.45,75.47,74.43,75.04,83037.0
2020-03-12 12:55:00,75.01,76.06,74.75,75.17,97334.0,75.01,76.06,74.75,75.17,97334.0
2020-03-12 13:00:00,75.17,76.3,74.86,76.0,103507.0,75.17,76.3,74.86,76.0,103507.0
2020-03-12 13:05:00,76.01,76.06,74.84,75.49,136826.0,76.01,76.06,74.84,75.49,136826.0
2020-03-12 13:10:00,75.51,75.63,74.22,74.68,52673.0,75.51,75.63,74.22,74.68,52673.0
2020-03-12 13:15:00,74.61,74.92,73.44,73.59,65491.0,74.61,74.92,73.44,73.59,65491.0
2020-03-12 13:20:00,73.51,73.71,73.32,73.51,41050.0,73.51,73.71,73.32,73.51,41050.0
2020-03-12 13:25:00,73.46,73.79,73.06,73.7,32644.0,73.46,73.79,73.06,73.7,32644.0
2020-03-12 13:30:00,73.73,74.12,73.2,73.33,59480.0,73.73,74.12,73.2,73.33,59480.0
2020-03-12 13:35:00,73.33,73.38,72.42,72.42,58255.0,73.33,73.38,72.42,72.42,58255.0
2020-03-12 13:40:00,72.43,72.96,72.32,72.83,77117.0,72.43,72.96,72.32,72.83,77117.0
2020-03-12 13:45:00,72.96,74.36,72.89,74.15,41834.0,72.96,74.36,72.89,74.15,41834.0
2020-03-12 13:50:00,74.14,74.82,73.99,74.66,153302.0,74.14,74.82,73.99,74.66,153302.0
2020-03-12 13:55:00,74.73,74.78,74.38,74.65,85406.0,74.73,74.78,74.38,74.65,85406.0
2020-03-12 14:00:00,74.57,74.6,73.48,73.87,42166.0,74.57,74.6,73.48,73.87,42166.0
2020-03-12 14:05:00,73.88,74.03,73.62,73.76,25407.0,73.88,74.03,73.62,73.76,25407.0
2020-03-12 14:10:00,73.93,74.07,73.42,73.7,65705.0,73.93,74.07,73.42,73.7,65705.0
2020-03-12 14:15:00,73.71,74.07,73.56,73.58,30071.0,73.71,74.07,73.56,73.58,30071.0
2020-03-12 14:20:00,73.59,73.83,73.56,73.64,33094.0,73.59,73.83,73.56,73.64,33094.0
2020-03-12 14:25:00,73.61,73.98,73.54,73.61,34451.0,73.61,73.98,73.54,73.61,34451.0
2020-03-12 14:30:00,73.64,73.65,73.08,73.08,44752.0,73.64,73.65,73.08,73.08,44752.0
2020-03-12 14:35:00,73.01,73.08,72.72,72.75,28884.0,73.01,73.08,72.72,72.75,28884.0
2020-03-12 14:40:00,72.75,72.84,72.35,72.47,63660.0,72.75,72.84,72.35,72.47,63660.0
2020-03-12 14:45:00,72.46,72.8,72.27,72.72,82049.0,72.46,72.8,72.27,72.72,82049.0
2020-03-12 14:50:00,72.72,72.8,72.14,72.24,143175.0,72.72,72.8,72.14,72.24,143175.0
2020-03-12 14:55:00,72.18,72.55,72.04,72.05,116261.0,72.18,72.55,72.04,72.05,116261.0
2020-03-12 15:00:00,72.06,72.55,72.05,72.53,37733.0,72.06,72.55,72.05,72.53,37733.0
2020-03-12 15:05:00,72.47,72.51,71.95,72.16,59148.0,72.47,72.51,71.95,72.16,59148.0
2020-03-12 15:10:00,72.16,72.52,71.69,71.77,64952.0,72.16,72.52,71.69,71.77,64952.0
2020-03-12 15:15:00,71.74,71.87,71.3,71.69,58847.0,71.74,71.87,71.3,71.69,58847.0
2020-03-12 15:20:00,71.69,71.69,71.23,71.41,80930.0,71.69,71.69,71.23,71.41,80930.0
2020-03-12 15:25:00,71.38,71.49,70.71,70.73,92294.0,71.38,71.49,70.71,70.73,92294.0
2020-03-12 15:30:00,70.71,71.27,70.67,70.82,78829.0,70.71,71.27,70.67,70.82,78829.0
2020-03-12 15:35:00,70.81,70.99,70.56,70.94,94288.0,70.81,70.99,70.56,70.94,94288.0
2020-03-12 15:40:00,70.94,71.44,70.69,70.73,102988.0,70.94,71.44,70.69,70.73,102988.0
2020-03-12 15:45:00,70.73,71.15,70.44,70.93,115362.0,70.73,71.15,70.44,70.93,115362.0
2020-03-12 15:50:00,70.94,71.47,70.75,71.11,242429.0,70.94,71.47,70.75,71.11,242429.0
2020-03-12 15:55:00,71.11,71.15,70.1,70.35,419464.0,71.11,71.15,70.1,70.35,419464.0
2020-03-13 09:30:00,73.23,73.5,70.39,70.4,143977.0,73.23,73.5,70.39,70.4,143977.0
2020-03-13 09:35:00,70.38,70.62,70.03,70.46,63508.0,70.38,70.62,70.03,70.46,63508.0
2020-03-13 09:40:00,70.46,71.85,70.14,71.75,92221.0,70.46,71.85,70.14,71.75,92221.0
2020-03-13 09:45:00,71.77,72.11,70.84,71.14,170869.0,71.77,72.11,70.84,71.14,170869.0
2020-03-13 09:50:00,71.22,71.25,70.4,70.43,106871.0,71.22,71.25,70.4,70.43,106871.0
2020-03-13 09:55:00,70.41,70.98,69.72,70.97,103773.0,70.41,70.98,69.72,70.97,103773.0
2020-03-13 10:00:00,70.88,71.75,70.79,71.56,82686.0,70.88,71.75,70.79,71.56,82686.0
2020-03-13 10:05:00,71.51,71.68,71.32,71.45,47952.0,71.51,71.68,71.32,71.45,47952.0
2020-03-13 10:10:00,71.42,71.94,71.31,71.38,82238.0,71.42,71.94,71.31,71.38,82238.0
2020-03-13 10:15:00,71.42,72.08,71.27,72.06,56708.0,71.42,72.08,71.27,72.06,56708.0
2020-03-13 10:20:00,72.1,72.25,71.78,71.78,64433.0,72.1,72.25,71.78,71.78,64433.0
2020-03-13 10:25:00,71.78,71.92,70.96,71.01,54436.0,71.78,71.92,70.96,71.01,54436.0
2020-03-13 10:30:00,71.01,71.61,70.87,71.36,69780.0,71.01,71.61,70.87,71.36,69780.0
2020-03-13 10:35:00,71.33,71.77,71.3,71.73,38254.0,71.33,71.77,71.3,71.73,38254.0
2020-03-13 10:40:00,71.74,71.81,71.29,71.44,72446.0,71.74,71.81,71.29,71.44,72446.0
2020-03-13 10:45:00,71.49,71.5,71.14,71.2,43506.0,71.49,71.5,71.14,71.2,43506.0
2020-03-13 10:50:00,71.15,71.5,71.11,71.28,45981.0,71.15,71.5,71.11,71.28,45981.0
2020-03-13 10:55:00,71.25,71.32,70.95,70.95,137059.0,71.25,71.32,70.95,70.95,137059.0
2020-03-13 11:00:00,70.92,71.58,70.83,71.46,40479.0,70.92,71.58,70.83,71.46,40479.0
2020-03-13 11:05:00,71.44,71.44,70.75,71.0,32976.0,71.44,71.44,70.75,71.0,32976.0
2020-03-13 11:10:00,71.02,71.15,70.75,71.01,24067.0,71.02,71.15,70.75,71.01,24067.0
2020-03-13 11:15:00,71.03,71.04,70.72,70.9,23334.0,71.03,71.04,70.72,70.9,23334.0
2020-03-13 11:20:00,70.95,71.14,70.68,70.94,83509.0,70.95,71.14,70.68,70.94,83509.0
2020-03-13 11:25:00,70.96,71.14,69.99,70.08,59537.0,70.96,71.14,69.99,70.08,59537.0
2020-03-13 11:30:00,70.08,70.44,69.5,69.54,78833.0,70.08,70.44,69.5,69.54,78833.0
2020-03-13 11:35:00,69.51,70.18,69.5,69.9,38436.0,69.51,70.18,69.5,69.9,38436.0
2020-03-13 11:40:00,69.94,70.03,69.79,69.86,18886.0,69.94,70.03,69.79,69.86,18886.0
2020-03-13 11:45:00,69.91,69.93,69.5,69.5,22745.0,69.91,69.93,69.5,69.5,22745.0
2020-03-13 11:50:00,69.51,70.06,69.48,69.85,28939.0,69.51,70.06,69.48,69.85,28939.0
2020-03-13 11:55:00,69.84,70.37,69.84,70.27,29824.0,69.84,70.37,69.84,70.27,29824.0
2020-03-13 12:00:00,70.31,70.35,69.96,70.23,37362.0,70.31,70.35,69.96,70.23,37362.0
2020-03-13 12:05:00,70.31,70.53,70.03,70.45,36860.0,70.31,70.53,70.03,70.45,36860.0
2020-03-13 12:10:00,70.44,70.78,70.19,70.42,77605.0,70.44,70.78,70.19,70.42,77605.0
2020-03-13 12:15:00,70.44,71.02,70.34,71.01,27975.0,70.44,71.02,70.34,71.01,27975.0
2020-03-13 12:20:00,71.05,71.39,71.05,71.27,26144.0,71.05,71.39,71.05,71.27,26144.0
2020-03-13 12:25:00,71.27,71.37,71.01,71.02,19078.0,71.27,71.37,71.01,71.02,19078.0
2020-03-13 12:30:00,71.0,71.43,70.93,71.35,28398.0,71.0,71.43,70.93,71.35,28398.0
2020-03-13 12:35:00,71.37,71.51,71.13,71.47,12842.0,71.37,71.51,71.13,71.47,12842.0
2020-03-13 12:40:00,71.5,71.53,71.11,71.14,30476.0,71.5,71.53,71.11,71.14,30476.0
2020-03-13 12:45:00,71.1,71.2,70.94,71.01,22432.0,71.1,71.2,70.94,71.01,22432.0
2020-03-13 12:50:00,71.01,71.06,70.78,70.84,22869.0,71.01,71.06,70.78,70.84,22869.0
2020-03-13 12:55:00,70.8,70.82,70.49,70.51,21061.0,70.8,70.82,70.49,70.51,21061.0
2020-03-13 13:00:00,70.49,70.49,70.14,70.23,18019.0,70.49,70.49,70.14,70.23,18019.0
2020-03-13 13:05:00,70.25,70.54,70.23,70.48,12907.0,70.25,70.54,70.23,70.48,12907.0
2020-03-13 13:10:00,70.48,70.87,70.43,70.82,27739.0,70.48,70.87,70.43,70.82,27739.0
2020-03-13 13:15:00,70.83,70.87,70.25,70.32,19741.0,70.83,70.87,70.25,70.32,19741.0
2020-03-13 13:20:00,70.28,70.69,70.28,70.69,18547.0,70.28,70.69,70.28,70.69,18547.0
2020-03-13 13:25:00,70.69,71.06,70.66,70.99,14932.0,70.69,71.06,70.66,70.99,14932.0
2020-03-13 13:30:00,70.98,71.08,70.84,70.84,34738.0,70.98,71.08,70.84,70.84,34738.0
2020-03-13 13:35:00,70.82,70.86,70.57,70.86,16970.0,70.82,70.86,70.57,70.86,16970.0
2020-03-13 13:40:00,70.91,71.18,70.67,70.88,25195.0,70.91,71.18,70.67,70.88,25195.0
2020-03-13 13:45:00,70.91,71.16,70.91,71.11,16809.0,70.91,71.16,70.91,71.11,16809.0
2020-03-13 13:50:00,71.11,71.23,70.96,70.97,21839.0,71.11,71.23,70.96,70.97,21839.0
2020-03-13 13:55:00,70.97,71.41,70.97,71.35,29781.0,70.97,71.41,70.97,71.35,29781.0
2020-03-13 14:00:00,71.35,71.35,70.83,71.06,35267.0,71.35,71.35,70.83,71.06,35267.0
2020-03-13 14:05:00,71.07,71.22,70.69,70.97,26104.0,71.07,71.22,70.69,70.97,26104.0
2020-03-13 14:10:00,70.91,71.12,70.89,71.01,33226.0,70.91,71.12,70.89,71.01,33226.0
2020-03-13 14:15:00,71.02,71.16,70.89,70.97,38197.0,71.02,71.16,70.89,70.97,38197.0
2020-03-13 14:20:00,70.98,71.07,70.93,70.95,35386.0,70.98,71.07,70.93,70.95,35386.0
2020-03-13 14:25:00,70.95,70.96,70.5,70.55,26226.0,70.95,70.96,70.5,70.55,26226.0
2020-03-13 14:30:00,70.55,70.6,70.39,70.6,22458.0,70.55,70.6,70.39,70.6,22458.0
2020-03-13 14:35:00,70.6,70.71,70.09,70.13,23774.0,70.6,70.71,70.09,70.13,23774.0
2020-03-13 14:40:00,70.13,70.82,70.08,70.77,35382.0,70.13,70.82,70.08,70.77,35382.0
2020-03-13 14:45:00,70.72,70.73,70.5,70.53,28127.0,70.72,70.73,70.5,70.53,28127.0
2020-03-13 14:50:00,70.48,70.77,70.35,70.54,56735.0,70.48,70.77,70.35,70.54,56735.0
2020-03-13 14:55:00,70.61,71.01,70.61,70.9,35487.0,70.61,71.01,70.61,70.9,35487.0
2020-03-13 15:00:00,70.91,71.11,70.82,70.94,29575.0,70.91,71.11,70.82,70.94,29575.0
2020-03-13 15:05:00,70.93,71.09,70.42,70.52,37382.0,70.93,71.09,70.42,70.52,37382.0
2020-03-13 15:10:00,70.52,70.82,70.46,70.82,31647.0,70.52,70.82,70.46,70.82,31647.0
2020-03-13 15:15:00,70.87,71.13,70.83,70.92,27420.0,70.87,71.13,70.83,70.92,27420.0
2020-03-13 15:20:00,70.91,71.09,70.78,70.94,31421.0,70.91,71.09,70.78,70.94,31421.0
2020-03-13 15:25:00,70.94,71.32,70.86,71.21,38640.0,70.94,71.32,70.86,71.21,38640.0
2020-03-13 15:30:00,71.23,71.29,70.12,70.33,58936.0,71.23,71.29,70.12,70.33,58936.0
2020-03-13 15:35:00,70.36,71.1,70.24,70.78,52062.0,70.36,71.1,70.24,70.78,52062.0
2020-03-13 15:40:00,70.75,71.06,70.5,70.88,78909.0,70.75,71.06,70.5,70.88,78909.0
2020-03-13 15:45:00,70.89,71.57,70.86,71.46,240983.0,70.89,71.57,70.86,71.46,240983.0
2020-03-13 15:50:00,71.48,74.27,71.36,74.27,230145.0,71.48,74.27,71.36,74.27,230145.0
2020-03-13 15:55:00,74.3,74.85,72.94,74.7,386996.0,74.3,74.85,72.94,74.7,386996.0
2020-03-16 09:30:00,68.46,68.99,67.73,68.27,35508.0,68.46,68.99,67.73,68.27,35508.0
2020-03-16 09:35:00,68.27,68.27,68.27,68.27,0.0,68.27,68.27,68.27,68.27,0.0
2020-03-16 09:40:00,68.27,68.27,68.27,68.27,0.0,68.27,68.27,68.27,68.27,0.0
2020-03-16 09:45:00,67.73,68.77,67.17,68.56,31236.0,67.73,68.77,67.17,68.56,31236.0
2020-03-16 09:50:00,68.64,70.54,68.55,70.08,40571.0,68.64,70.54,68.55,70.08,40571.0
2020-03-16 09:55:00,70.08,71.12,70.08,70.23,51766.0,70.08,71.12,70.08,70.23,51766.0
2020-03-16 10:00:00,70.24,70.24,68.13,68.28,42361.0,70.24,70.24,68.13,68.28,42361.0
2020-03-16 10:05:00,68.28,68.63,67.51,67.75,49309.0,68.28,68.63,67.51,67.75,49309.0
2020-03-16 10:10:00,67.75,68.54,67.74,68.53,69626.0,67.75,68.54,67.74,68.53,69626.0
2020-03-16 10:15:00,68.54,68.65,68.14,68.39,30333.0,68.54,68.65,68.14,68.39,30333.0
2020-03-16 10:20:00,68.41,68.41,67.7,68.26,46944.0,68.41,68.41,67.7,68.26,46944.0
2020-03-16 10:25:00,68.23,69.18,68.23,68.9,25238.0,68.23,69.18,68.23,68.9,25238.0
2020-03-16 10:30:00,68.99,69.86,68.88,69.86,33612.0,68.99,69.86,68.88,69.86,33612.0
2020-03-16 10:35:00,70.02,71.2,70.02,71.2,30314.0,70.02,71.2,70.02,71.2,30314.0
2020-03-16 10:40:00,71.1,71.71,70.55,70.67,33184.0,71.1,71.71,70.55,70.67,33184.0
2020-03-16 10:45:00,70.59,71.08,70.59,70.83,13565.0,70.59,71.08,70.59,70.83,13565.0
2020-03-16 10:50:00,70.75,71.2,70.25,71.18,59741.0,70.75,71.2,70.25,71.18,59741.0
2020-03-16 10:55:00,71.18,71.52,70.83,71.33,34044.0,71.18,71.52,70.83,71.33,34044.0
2020-03-16 11:00:00,71.34,72.0,71.22,71.67,28401.0,71.34,72.0,71.22,71.67,28401.0
2020-03-16 11:05:00,71.67,72.42,71.61,72.36,23556.0,71.67,72.42,71.61,72.36,23556.0
2020-03-16 11:10:00,72.36,72.57,72.23,72.45,19236.0,72.36,72.57,72.23,72.45,19236.0
2020-03-16 11:15:00,72.39,73.75,72.3,73.75,53621.0,72.39,73.75,72.3,73.75,53621.0
2020-03-16 11:20:00,73.85,74.91,73.72,74.91,31646.0,73.85,74.91,73.72,74.91,31646.0
2020-03-16 11:25:00,74.74,74.86,74.48,74.67,35950.0,74.74,74.86,74.48,74.67,35950.0
2020-03-16 11:30:00,74.75,74.8,73.73,73.73,27019.0,74.75,74.8,73.73,73.73,27019.0
2020-03-16 11:35:00,73.7,73.85,73.45,73.68,19294.0,73.7,73.85,73.45,73.68,19294.0
2020-03-16 11:40:00,73.69,73.73,73.06,73.25,19813.0,73.69,73.73,73.06,73.25,19813.0
2020-03-16 11:45:00,73.26,73.4,72.95,73.34,21411.0,73.26,73.4,72.95,73.34,21411.0
2020-03-16 11:50:00,73.37,73.78,73.31,73.32,25983.0,73.37,73.78,73.31,73.32,25983.0
2020-03-16 11:55:00,73.38,73.64,73.12,73.64,54726.0,73.38,73.64,73.12,73.64,54726.0
2020-03-16 12:00:00,73.63,74.0,73.62,73.95,51445.0,73.63,74.0,73.62,73.95,51445.0
2020-03-16 12:05:00,73.94,73.97,73.33,73.55,43183.0,73.94,73.97,73.33,73.55,43183.0
2020-03-16 12:10:00,73.51,73.6,73.18,73.28,19221.0,73.51,73.6,73.18,73.28,19221.0
2020-03-16 12:15:00,73.3,73.4,72.67,72.73,47747.0,73.3,73.4,72.67,72.73,47747.0
2020-03-16 12:20:00,72.7,73.15,72.7,72.88,44063.0,72.7,73.15,72.7,72.88,44063.0
2020-03-16 12:25:00,72.85,73.5,72.83,73.3,45984.0,72.85,73.5,72.83,73.3,45984.0
2020-03-16 12:30:00,73.28,73.56,72.92,72.92,43366.0,73.28,73.56,72.92,72.92,43366.0
2020-03-16 12:35:00,72.92,73.49,72.9,73.03,46309.0,72.92,73.49,72.9,73.03,46309.0
2020-03-16 12:40:00,72.99,73.08,72.54,72.56,39833.0,72.99,73.08,72.54,72.56,39833.0
2020-03-16 12:45:00,72.56,72.66,72.46,72.48,34360.0,72.56,72.66,72.46,72.48,34360.0
2020-03-16 12:50:00,72.48,72.5,72.04,72.04,33088.0,72.48,72.5,72.04,72.04,33088.0
2020-03-16 12:55:00,72.06,72.42,71.99,72.32,38601.0,72.06,72.42,71.99,72.32,38601.0
2020-03-16 13:00:00,72.28,72.85,72.12,72.82,29035.0,72.28,72.85,72.12,72.82,29035.0
2020-03-16 13:05:00,72.78,72.81,72.45,72.62,32392.0,72.78,72.81,72.45,72.62,32392.0
2020-03-16 13:10:00,72.56,73.12,72.43,73.12,49640.0,72.56,73.12,72.43,73.12,49640.0
2020-03-16 13:15:00,73.13,73.19,72.82,72.84,40480.0,73.13,73.19,72.82,72.84,40480.0
2020-03-16 13:20:00,72.86,72.86,71.73,72.11,46853.0,72.86,72.86,71.73,72.11,46853.0
2020-03-16 13:25:00,72.09,72.11,71.62,71.79,37902.0,72.09,72.11,71.62,71.79,37902.0
2020-03-16 13:30:00,71.76,71.9,71.62,71.7,38042.0,71.76,71.9,71.62,71.7,38042.0
2020-03-16 13:35:00,71.72,71.72,71.19,71.4,48925.0,71.72,71.72,71.19,71.4,48925.0
2020-03-16 13:40:00,71.42,71.52,71.1,71.52,50337.0,71.42,71.52,71.1,71.52,50337.0
2020-03-16 13:45:00,71.53,72.29,71.51,72.28,56251.0,71.53,72.29,71.51,72.28,56251.0
2020-03-16 13:50:00,72.28,72.65,72.0,72.06,40431.0,72.28,72.65,72.0,72.06,40431.0
2020-03-16 13:55:00,72.03,72.31,71.97,72.08,46936.0,72.03,72.31,71.97,72.08,46936.0
2020-03-16 14:00:00,72.08,72.16,70.89,70.92,58125.0,72.08,72.16,70.89,70.92,58125.0
2020-03-16 14:05:00,70.91,71.13,70.24,70.29,44987.0,70.91,71.13,70.24,70.29,44987.0
2020-03-16 14:10:00,70.43,70.49,69.5,69.56,51672.0,70.43,70.49,69.5,69.56,51672.0
2020-03-16 14:15:00,69.57,70.83,69.41,70.8,45518.0,69.57,70.83,69.41,70.8,45518.0
2020-03-16 14:20:00,70.78,71.08,70.49,70.52,67322.0,70.78,71.08,70.49,70.52,67322.0
2020-03-16 14:25:00,70.52,70.69,70.22,70.69,34844.0,70.52,70.69,70.22,70.69,34844.0
2020-03-16 14:30:00,70.7,71.85,70.37,71.79,54695.0,70.7,71.85,70.37,71.79,54695.0
2020-03-16 14:35:00,71.79,71.85,70.89,71.28,49280.0,71.79,71.85,70.89,71.28,49280.0
2020-03-16 14:40:00,71.25,71.25,68.42,68.7,96575.0,71.25,71.25,68.42,68.7,96575.0
2020-03-16 14:45:00,68.74,69.82,68.71,69.65,66894.0,68.74,69.82,68.71,69.65,66894.0
2020-03-16 14:50:00,69.71,70.31,69.38,69.67,55124.0,69.71,70.31,69.38,69.67,55124.0
2020-03-16 14:55:00,69.74,70.85,69.72,70.62,61845.0,69.74,70.85,69.72,70.62,61845.0
2020-03-16 15:00:00,70.62,71.03,70.53,70.7,75727.0,70.62,71.03,70.53,70.7,75727.0
2020-03-16 15:05:00,70.66,70.99,70.53,70.88,55648.0,70.66,70.99,70.53,70.88,55648.0
2020-03-16 15:10:00,70.9,70.99,70.36,70.37,97801.0,70.9,70.99,70.36,70.37,97801.0
2020-03-16 15:15:00,70.36,70.98,70.32,70.65,47813.0,70.36,70.98,70.32,70.65,47813.0
2020-03-16 15:20:00,70.65,70.75,70.27,70.61,59026.0,70.65,70.75,70.27,70.61,59026.0
2020-03-16 15:25:00,70.62,70.9,70.3,70.36,54245.0,70.62,70.9,70.3,70.36,54245.0
2020-03-16 15:30:00,70.34,70.38,69.25,69.31,65478.0,70.34,70.38,69.25,69.31,65478.0
2020-03-16 15:35:00,69.35,69.41,68.65,68.88,72437.0,69.35,69.41,68.65,68.88,72437.0
2020-03-16 15:40:00,68.89,69.67,68.56,69.6,91205.0,68.89,69.67,68.56,69.6,91205.0
2020-03-16 15:45:00,69.59,69.64,68.53,68.58,63916.0,69.59,69.64,68.53,68.58,63916.0
2020-03-16 15:50:00,68.52,68.52,67.1,67.1,156796.0,68.52,68.52,67.1,67.1,156796.0
2020-03-16 15:55:00,67.11,67.34,66.85,67.0,276535.0,67.11,67.34,66.85,67.0,276535.0
2020-03-17 09:30:00,68.7,70.12,68.0,70.12,47944.0,68.7,70.12,68.0,70.12,47944.0
2020-03-17 09:35:00,69.98,70.33,69.31,69.88,26079.0,69.98,70.33,69.31,69.88,26079.0
2020-03-17 09:40:00,69.85,70.48,69.6,69.94,28154.0,69.85,70.48,69.6,69.94,28154.0
2020-03-17 09:45:00,69.9,70.52,69.9,70.15,65341.0,69.9,70.52,69.9,70.15,65341.0
2020-03-17 09:50:00,70.14,70.19,69.5,69.95,43486.0,70.14,70.19,69.5,69.95,43486.0
2020-03-17 09:55:00,69.98,70.18,69.63,69.76,34596.0,69.98,70.18,69.63,69.76,34596.0
2020-03-17 10:00:00,69.77,70.44,69.7,70.43,46364.0,69.77,70.44,69.7,70.43,46364.0
2020-03-17 10:05:00,70.49,71.4,70.49,71.29,66943.0,70.49,71.4,70.49,71.29,66943.0
2020-03-17 10:10:00,71.31,71.78,71.03,71.05,41499.0,71.31,71.78,71.03,71.05,41499.0
2020-03-17 10:15:00,71.05,71.44,70.9,71.06,25607.0,71.05,71.44,70.9,71.06,25607.0
2020-03-17 10:20:00,71.12,71.46,70.71,70.92,25625.0,71.12,71.46,70.71,70.92,25625.0
2020-03-17 10:25:00,70.86,70.96,70.74,70.86,26005.0,70.86,70.96,70.74,70.86,26005.0
2020-03-17 10:30:00,70.84,70.96,70.62,70.77,28706.0,70.84,70.96,70.62,70.77,28706.0
2020-03-17 10:35:00,70.64,70.89,70.24,70.47,19462.0,70.64,70.89,70.24,70.47,19462.0
2020-03-17 10:40:00,70.5,70.71,70.36,70.48,50360.0,70.5,70.71,70.36,70.48,50360.0
2020-03-17 10:45:00,70.5,70.88,70.34,70.88,35261.0,70.5,70.88,70.34,70.88,35261.0
2020-03-17 10:50:00,70.89,70.97,70.18,70.61,90848.0,70.89,70.97,70.18,70.61,90848.0
2020-03-17 10:55:00,70.56,70.8,70.45,70.53,29757.0,70.56,70.8,70.45,70.53,29757.0
2020-03-17 11:00:00,70.5,71.71,70.4,71.68,56683.0,70.5,71.71,70.4,71.68,56683.0
2020-03-17 11:05:00,71.67,72.36,71.66,72.36,90657.0,71.67,72.36,71.66,72.36,90657.0
2020-03-17 11:10:00,72.36,72.53,71.97,72.08,51906.0,72.36,72.53,71.97,72.08,51906.0
2020-03-17 11:15:00,72.06,72.17,71.62,72.08,31889.0,72.06,72.17,71.62,72.08,31889.0
2020-03-17 11:20:00,72.08,72.77,72.05,72.45,57512.0,72.08,72.77,72.05,72.45,57512.0
2020-03-17 11:25:00,72.5,72.95,72.46,72.84,19293.0,72.5,72.95,72.46,72.84,19293.0
2020-03-17 11:30:00,72.84,73.75,72.74,73.63,49113.0,72.84,73.75,72.74,73.63,49113.0
2020-03-17 11:35:00,73.63,73.63,72.8,72.93,23172.0,73.63,73.63,72.8,72.93,23172.0
2020-03-17 11:40:00,72.92,73.08,72.8,72.86,20062.0,72.92,73.08,72.8,72.86,20062.0
2020-03-17 11:45:00,72.87,73.38,72.87,73.24,15933.0,72.87,73.38,72.87,73.24,15933.0
2020-03-17 11:50:00,73.23,73.86,73.23,73.76,17125.0,73.23,73.86,73.23,73.76,17125.0
2020-03-17 11:55:00,73.77,74.21,73.46,74.08,21506.0,73.77,74.21,73.46,74.08,21506.0
2020-03-17 12:00:00,74.11,76.4,74.11,76.39,63309.0,74.11,76.4,74.11,76.39,63309.0
2020-03-17 12:05:00,76.39,76.79,76.12,76.61,98246.0,76.39,76.79,76.12,76.61,98246.0
2020-03-17 12:10:00,76.6,77.62,76.59,77.26,74639.0,76.6,77.62,76.59,77.26,74639.0
2020-03-17 12:15:00,77.23,77.36,76.67,76.77,89051.0,77.23,77.36,76.67,76.77,89051.0
2020-03-17 12:20:00,76.78,76.78,76.0,76.1,62365.0,76.78,76.78,76.0,76.1,62365.0
2020-03-17 12:25:00,76.09,76.1,75.44,75.47,47077.0,76.09,76.1,75.44,75.47,47077.0
2020-03-17 12:30:00,75.48,75.49,74.66,74.91,47441.0,75.48,75.49,74.66,74.91,47441.0
2020-03-17 12:35:00,74.92,75.35,74.85,74.95,25600.0,74.92,75.35,74.85,74.95,25600.0
2020-03-17 12:40:00,75.0,75.16,74.79,74.79,20100.0,75.0,75.16,74.79,74.79,20100.0
2020-03-17 12:45:00,74.75,74.89,74.57,74.78,15382.0,74.75,74.89,74.57,74.78,15382.0
2020-03-17 12:50:00,74.76,74.85,74.41,74.84,12481.0,74.76,74.85,74.41,74.84,12481.0
2020-03-17 12:55:00,74.88,75.29,74.75,75.2,24399.0,74.88,75.29,74.75,75.2,24399.0
2020-03-17 13:00:00,75.24,75.71,75.18,75.37,63029.0,75.24,75.71,75.18,75.37,63029.0
2020-03-17 13:05:00,75.4,75.89,75.21,75.27,38765.0,75.4,75.89,75.21,75.27,38765.0
2020-03-17 13:10:00,75.31,75.34,74.13,74.17,46251.0,75.31,75.34,74.13,74.17,46251.0
2020-03-17 13:15:00,74.14,74.2,73.6,73.84,51403.0,74.14,74.2,73.6,73.84,51403.0
2020-03-17 13:20:00,73.85,73.95,73.22,73.62,30354.0,73.85,73.95,73.22,73.62,30354.0
2020-03-17 13:25:00,73.58,74.0,73.58,73.82,34403.0,73.58,74.0,73.58,73.82,34403.0
2020-03-17 13:30:00,73.79,74.26,73.54,74.19,51691.0,73.79,74.26,73.54,74.19,51691.0
2020-03-17 13:35:00,74.22,74.28,73.8,74.22,26190.0,74.22,74.28,73.8,74.22,26190.0
2020-03-17 13:40:00,74.28,74.4,74.0,74.28,54356.0,74.28,74.4,74.0,74.28,54356.0
2020-03-17 13:45:00,74.24,74.55,74.14,74.45,28063.0,74.24,74.55,74.14,74.45,28063.0
2020-03-17 13:50:00,74.43,74.73,74.25,74.37,21667.0,74.43,74.73,74.25,74.37,21667.0
2020-03-17 13:55:00,74.37,74.6,74.3,74.48,22889.0,74.37,74.6,74.3,74.48,22889.0
2020-03-17 14:00:00,74.45,74.65,74.11,74.5,33791.0,74.45,74.65,74.11,74.5,33791.0
2020-03-17 14:05:00,74.5,74.79,74.42,74.56,74925.0,74.5,74.79,74.42,74.56,74925.0
2020-03-17 14:10:00,74.59,74.68,74.35,74.56,38703.0,74.59,74.68,74.35,74.56,38703.0
2020-03-17 14:15:00,74.57,74.92,74.47,74.81,31801.0,74.57,74.92,74.47,74.81,31801.0
2020-03-17 14:20:00,74.81,74.91,74.3,74.31,53087.0,74.81,74.91,74.3,74.31,53087.0
2020-03-17 14:25:00,74.27,75.0,74.16,74.95,41803.0,74.27,75.0,74.16,74.95,41803.0
2020-03-17 14:30:00,74.95,75.44,74.95,75.36,33040.0,74.95,75.44,74.95,75.36,33040.0
2020-03-17 14:35:00,75.38,76.11,75.28,75.66,85017.0,75.38,76.11,75.28,75.66,85017.0
2020-03-17 14:40:00,75.68,75.71,75.3,75.3,27876.0,75.68,75.71,75.3,75.3,27876.0
2020-03-17 14:45:00,75.29,75.31,74.62,74.78,27400.0,75.29,75.31,74.62,74.78,27400.0
2020-03-17 14:50:00,74.78,75.23,74.77,75.05,54216.0,74.78,75.23,74.77,75.05,54216.0
2020-03-17 14:55:00,75.05,75.29,74.9,75.24,60347.0,75.05,75.29,74.9,75.24,60347.0
2020-03-17 15:00:00,75.27,75.36,74.72,74.96,80297.0,75.27,75.36,74.72,74.96,80297.0
2020-03-17 15:05:00,74.96,75.49,74.68,75.27,55422.0,74.96,75.49,74.68,75.27,55422.0
2020-03-17 15:10:00,75.28,75.47,75.05,75.09,46546.0,75.28,75.47,75.05,75.09,46546.0
2020-03-17 15:15:00,75.04,75.17,74.95,75.01,41187.0,75.04,75.17,74.95,75.01,41187.0
2020-03-17 15:20:00,75.03,75.19,74.81,75.0,50664.0,75.03,75.19,74.81,75.0,50664.0
2020-03-17 15:25:00,74.99,75.16,74.44,74.47,50643.0,74.99,75.16,74.44,74.47,50643.0
2020-03-17 15:30:00,74.48,74.8,74.4,74.77,60575.0,74.48,74.8,74.4,74.77,60575.0
2020-03-17 15:35:00,74.8,75.42,74.8,75.38,81751.0,74.8,75.42,74.8,75.38,81751.0
2020-03-17 15:40:00,75.38,75.94,75.36,75.9,66407.0,75.38,75.94,75.36,75.9,66407.0
2020-03-17 15:45:00,75.88,76.25,75.71,76.18,90680.0,75.88,76.25,75.71,76.18,90680.0
2020-03-17 15:50:00,76.2,77.49,75.74,77.49,141533.0,76.2,77.49,75.74,77.49,141533.0
2020-03-17 15:55:00,77.56,77.98,76.17,76.42,240505.0,77.56,77.98,76.17,76.42,240505.0
2020-03-18 09:30:00,73.09,74.14,71.81,73.52,40133.0,73.09,74.14,71.81,73.52,40133.0
2020-03-18 09:35:00,73.5,73.77,72.66,72.73,37542.0,73.5,73.77,72.66,72.73,37542.0
2020-03-18 09:40:00,72.8,73.48,72.43,72.99,25442.0,72.8,73.48,72.43,72.99,25442.0
2020-03-18 09:45:00,72.87,73.2,72.5,72.87,26576.0,72.87,73.2,72.5,72.87,26576.0
2020-03-18 09:50:00,72.77,74.42,72.57,74.42,62350.0,72.77,74.42,72.57,74.42,62350.0
2020-03-18 09:55:00,74.48,74.96,74.42,74.74,34433.0,74.48,74.96,74.42,74.74,34433.0
2020-03-18 10:00:00,74.75,75.26,74.44,74.94,20284.0,74.75,75.26,74.44,74.94,20284.0
2020-03-18 10:05:00,74.98,75.51,74.54,74.6,15839.0,74.98,75.51,74.54,74.6,15839.0
2020-03-18 10:10:00,74.37,74.73,74.01,74.22,19080.0,74.37,74.73,74.01,74.22,19080.0
2020-03-18 10:15:00,74.29,75.26,74.25,74.79,42977.0,74.29,75.26,74.25,74.79,42977.0
2020-03-18 10:20:00,74.81,75.12,74.45,74.64,27125.0,74.81,75.12,74.45,74.64,27125.0
2020-03-18 10:25:00,74.74,75.81,74.61,75.77,37574.0,74.74,75.81,74.61,75.77,37574.0
2020-03-18 10:30:00,75.78,76.33,75.78,76.24,42164.0,75.78,76.33,75.78,76.24,42164.0
2020-03-18 10:35:00,76.22,76.96,76.04,76.88,36694.0,76.22,76.96,76.04,76.88,36694.0
2020-03-18 10:40:00,76.87,77.35,76.62,76.67,49567.0,76.87,77.35,76.62,76.67,49567.0
2020-03-18 10:45:00,76.62,76.74,74.94,75.47,26353.0,76.62,76.74,74.94,75.47,26353.0
2020-03-18 10:50:00,75.49,75.69,74.42,74.65,15924.0,75.49,75.69,74.42,74.65,15924.0
2020-03-18 10:55:00,74.49,74.58,74.13,74.42,18387.0,74.49,74.58,74.13,74.42,18387.0
2020-03-18 11:00:00,74.34,75.06,74.33,75.01,36269.0,74.34,75.06,74.33,75.01,36269.0
2020-03-18 11:05:00,75.05,75.05,74.39,74.54,20290.0,75.05,75.05,74.39,74.54,20290.0
2020-03-18 11:10:00,74.48,75.32,74.43,74.99,48715.0,74.48,75.32,74.43,74.99,48715.0
2020-03-18 11:15:00,74.87,75.23,74.17,74.44,58464.0,74.87,75.23,74.17,74.44,58464.0
2020-03-18 11:20:00,74.51,74.65,74.32,74.47,34779.0,74.51,74.65,74.32,74.47,34779.0
2020-03-18 11:25:00,74.38,74.58,74.21,74.21,16063.0,74.38,74.58,74.21,74.21,16063.0
2020-03-18 11:30:00,74.27,74.45,73.95,74.18,14565.0,74.27,74.45,73.95,74.18,14565.0
2020-03-18 11:35:00,74.1,74.3,73.83,74.02,17235.0,74.1,74.3,73.83,74.02,17235.0
2020-03-18 11:40:00,73.9,74.56,73.8,74.37,34908.0,73.9,74.56,73.8,74.37,34908.0
2020-03-18 11:45:00,74.42,74.46,73.43,73.65,23136.0,74.42,74.46,73.43,73.65,23136.0
2020-03-18 11:50:00,73.65,74.66,73.65,74.12,31482.0,73.65,74.66,73.65,74.12,31482.0
2020-03-18 11:55:00,74.27,74.74,74.12,74.52,19025.0,74.27,74.74,74.12,74.52,19025.0
2020-03-18 12:00:00,74.48,74.49,73.92,74.13,11839.0,74.48,74.49,73.92,74.13,11839.0
2020-03-18 12:05:00,74.09,74.57,74.09,74.42,16096.0,74.09,74.57,74.09,74.42,16096.0
2020-03-18 12:10:00,74.37,74.56,74.13,74.15,27360.0,74.37,74.56,74.13,74.15,27360.0
2020-03-18 12:15:00,74.25,74.25,73.63,73.73,21202.0,74.25,74.25,73.63,73.73,21202.0
2020-03-18 12:20:00,73.86,73.86,72.36,72.63,59728.0,73.86,73.86,72.36,72.63,59728.0
2020-03-18 12:25:00,72.62,73.01,72.36,72.62,30758.0,72.62,73.01,72.36,72.62,30758.0
2020-03-18 12:30:00,72.67,73.0,72.06,72.1,39310.0,72.67,73.0,72.06,72.1,39310.0
2020-03-18 12:35:00,72.09,72.09,71.0,71.02,30043.0,72.09,72.09,71.0,71.02,30043.0
2020-03-18 12:40:00,70.91,70.95,70.42,70.62,52285.0,70.91,70.95,70.42,70.62,52285.0
2020-03-18 12:45:00,70.76,71.03,70.21,70.93,29247.0,70.76,71.03,70.21,70.93,29247.0
2020-03-18 12:50:00,71.0,71.02,70.49,70.54,31454.0,71.0,71.02,70.49,70.54,31454.0
2020-03-18 12:55:00,70.53,70.6,70.43,70.44,4750.0,70.53,70.6,70.43,70.44,4750.0
2020-03-18 13:00:00,70.44,70.44,70.44,70.44,0.0,70.44,70.44,70.44,70.44,0.0
2020-03-18 13:05:00,70.44,70.44,70.44,70.44,0.0,70.44,70.44,70.44,70.44,0.0
2020-03-18 13:10:00,70.0,70.47,69.63,70.09,32340.0,70.0,70.47,69.63,70.09,32340.0
2020-03-18 13:15:00,70.05,70.08,69.78,70.0,23370.0,70.05,70.08,69.78,70.0,23370.0
2020-03-18 13:20:00,70.0,70.1,69.79,69.9,30308.0,70.0,70.1,69.79,69.9,30308.0
2020-03-18 13:25:00,69.96,69.99,68.19,68.22,24264.0,69.96,69.99,68.19,68.22,24264.0
2020-03-18 13:30:00,68.11,68.12,66.76,67.3,23637.0,68.11,68.12,66.76,67.3,23637.0
2020-03-18 13:35:00,67.31,67.89,67.2,67.72,62107.0,67.31,67.89,67.2,67.72,62107.0
2020-03-18 13:40:00,67.76,68.48,67.3,67.3,35558.0,67.76,68.48,67.3,67.3,35558.0
2020-03-18 13:45:00,67.31,67.54,66.6,67.18,31409.0,67.31,67.54,66.6,67.18,31409.0
2020-03-18 13:50:00,67.17,67.42,66.3,66.55,20763.0,67.17,67.42,66.3,66.55,20763.0
2020-03-18 13:55:00,66.65,66.69,65.8,65.81,26715.0,66.65,66.69,65.8,65.81,26715.0
2020-03-18 14:00:00,65.58,65.71,64.64,64.65,36629.0,65.58,65.71,64.64,64.65,36629.0
2020-03-18 14:05:00,64.66,64.97,63.54,63.94,72805.0,64.66,64.97,63.54,63.94,72805.0
2020-03-18 14:10:00,63.93,64.1,63.45,63.46,17205.0,63.93,64.1,63.45,63.46,17205.0
2020-03-18 14:15:00,63.45,63.53,62.01,62.01,32622.0,63.45,63.53,62.01,62.01,32622.0
2020-03-18 14:20:00,62.08,62.14,61.41,61.73,38361.0,62.08,62.14,61.41,61.73,38361.0
2020-03-18 14:25:00,61.73,61.99,61.48,61.94,35693.0,61.73,61.99,61.48,61.94,35693.0
2020-03-18 14:30:00,61.94,63.03,61.84,62.82,46037.0,61.94,63.03,61.84,62.82,46037.0
2020-03-18 14:35:00,62.71,64.68,62.71,64.68,40236.0,62.71,64.68,62.71,64.68,40236.0
2020-03-18 14:40:00,64.68,66.16,64.56,65.6,150660.0,64.68,66.16,64.56,65.6,150660.0
2020-03-18 14:45:00,65.6,66.26,65.53,65.9,45075.0,65.6,66.26,65.53,65.9,45075.0
2020-03-18 14:50:00,65.88,66.57,65.65,66.53,69166.0,65.88,66.57,65.65,66.53,69166.0
2020-03-18 14:55:00,66.61,67.12,66.52,67.1,30254.0,66.61,67.12,66.52,67.1,30254.0
2020-03-18 15:00:00,67.03,67.36,66.73,66.74,93376.0,67.03,67.36,66.73,66.74,93376.0
2020-03-18 15:05:00,66.75,67.57,66.58,67.15,55741.0,66.75,67.57,66.58,67.15,55741.0
2020-03-18 15:10:00,67.19,68.01,67.03,67.31,77928.0,67.19,68.01,67.03,67.31,77928.0
2020-03-18 15:15:00,67.25,67.3,66.31,66.53,48490.0,67.25,67.3,66.31,66.53,48490.0
2020-03-18 15:20:00,66.56,66.57,64.78,64.84,61325.0,66.56,66.57,64.78,64.84,61325.0
2020-03-18 15:25:00,64.89,65.2,62.69,62.7,58407.0,64.89,65.2,62.69,62.7,58407.0
2020-03-18 15:30:00,62.56,62.84,61.57,61.58,75110.0,62.56,62.84,61.57,61.58,75110.0
2020-03-18 15:35:00,61.65,61.65,60.93,61.23,57923.0,61.65,61.65,60.93,61.23,57923.0
2020-03-18 15:40:00,61.23,62.42,61.1,62.3,76303.0,61.23,62.42,61.1,62.3,76303.0
2020-03-18 15:45:00,62.24,62.46,60.2,61.87,86829.0,62.24,62.46,60.2,61.87,86829.0
2020-03-18 15:50:00,61.95,65.68,61.86,65.66,156716.0,61.95,65.68,61.86,65.66,156716.0
2020-03-18 15:55:00,65.66,67.38,64.5,65.57,265910.0,65.66,67.38,64.5,65.57,265910.0
2020-03-19 09:30:00,65.63,65.82,65.05,65.5,76001.0,65.63,65.82,65.05,65.5,76001.0
2020-03-19 09:35:00,65.55,65.98,64.47,64.52,30759.0,65.55,65.98,64.47,64.52,30759.0
2020-03-19 09:40:00,64.63,65.0,64.26,64.89,24402.0,64.63,65.0,64.26,64.89,24402.0
2020-03-19 09:45:00,64.94,66.5,64.9,66.35,45279.0,64.94,66.5,64.9,66.35,45279.0
2020-03-19 09:50:00,66.3,68.4,66.3,67.61,31302.0,66.3,68.4,66.3,67.61,31302.0
2020-03-19 09:55:00,67.71,67.99,67.52,67.67,71614.0,67.71,67.99,67.52,67.67,71614.0
2020-03-19 10:00:00,67.67,67.67,66.66,67.16,34709.0,67.67,67.67,66.66,67.16,34709.0
2020-03-19 10:05:00,67.17,67.49,67.03,67.29,104248.0,67.17,67.49,67.03,67.29,104248.0
2020-03-19 10:10:00,67.34,68.4,67.02,68.4,85112.0,67.34,68.4,67.02,68.4,85112.0
2020-03-19 10:15:00,68.56,68.83,66.73,66.75,27790.0,68.56,68.83,66.73,66.75,27790.0
2020-03-19 10:20:00,66.76,67.27,66.3,67.01,28457.0,66.76,67.27,66.3,67.01,28457.0
2020-03-19 10:25:00,66.9,67.12,66.11,67.07,28542.0,66.9,67.12,66.11,67.07,28542.0
2020-03-19 10:30:00,67.07,68.09,66.95,68.09,78132.0,67.07,68.09,66.95,68.09,78132.0
2020-03-19 10:35:00,68.09,68.09,66.32,66.46,32422.0,68.09,68.09,66.32,66.46,32422.0
2020-03-19 10:40:00,66.54,66.84,66.29,66.37,30025.0,66.54,66.84,66.29,66.37,30025.0
2020-03-19 10:45:00,66.41,66.88,66.41,66.69,17724.0,66.41,66.88,66.41,66.69,17724.0
2020-03-19 10:50:00,66.79,66.88,66.5,66.79,22586.0,66.79,66.88,66.5,66.79,22586.0
2020-03-19 10:55:00,66.72,67.23,66.71,66.75,23785.0,66.72,67.23,66.71,66.75,23785.0
2020-03-19 11:00:00,66.75,67.09,66.67,66.85,21714.0,66.75,67.09,66.67,66.85,21714.0
2020-03-19 11:05:00,66.91,67.07,66.74,66.98,14620.0,66.91,67.07,66.74,66.98,14620.0
2020-03-19 11:10:00,66.95,67.67,66.87,67.48,70037.0,66.95,67.67,66.87,67.48,70037.0
2020-03-19 11:15:00,67.39,67.62,67.1,67.21,25867.0,67.39,67.62,67.1,67.21,25867.0
2020-03-19 11:20:00,67.2,67.63,67.11,67.55,53302.0,67.2,67.63,67.11,67.55,53302.0
2020-03-19 11:25:00,67.55,68.29,67.49,68.22,40873.0,67.55,68.29,67.49,68.22,40873.0
2020-03-19 11:30:00,68.16,68.22,67.75,68.18,27751.0,68.16,68.22,67.75,68.18,27751.0
2020-03-19 11:35:00,68.18,68.19,67.72,67.72,21757.0,68.18,68.19,67.72,67.72,21757.0
2020-03-19 11:40:00,67.92,68.04,67.49,67.82,57681.0,67.92,68.04,67.49,67.82,57681.0
2020-03-19 11:45:00,67.77,69.46,67.76,68.75,53496.0,67.77,69.46,67.76,68.75,53496.0
2020-03-19 11:50:00,68.73,68.75,68.13,68.25,29790.0,68.73,68.75,68.13,68.25,29790.0
2020-03-19 11:55:00,68.2,68.29,67.34,67.41,44559.0,68.2,68.29,67.34,67.41,44559.0
2020-03-19 12:00:00,67.34,67.34,66.75,66.95,14993.0,67.34,67.34,66.75,66.95,14993.0
2020-03-19 12:05:00,66.83,67.39,66.83,67.08,12777.0,66.83,67.39,66.83,67.08,12777.0
2020-03-19 12:10:00,67.07,67.39,66.74,67.35,19106.0,67.07,67.39,66.74,67.35,19106.0
2020-03-19 12:15:00,67.38,67.38,66.72,67.09,16147.0,67.38,67.38,66.72,67.09,16147.0
2020-03-19 12:20:00,67.11,67.44,67.0,67.05,18312.0,67.11,67.44,67.0,67.05,18312.0
2020-03-19 12:25:00,66.97,67.73,66.97,67.57,21872.0,66.97,67.73,66.97,67.57,21872.0
2020-03-19 12:30:00,67.64,67.8,67.33,67.42,24825.0,67.64,67.8,67.33,67.42,24825.0
2020-03-19 12:35:00,67.32,67.92,67.3,67.62,29859.0,67.32,67.92,67.3,67.62,29859.0
2020-03-19 12:40:00,67.62,68.06,67.45,67.97,26781.0,67.62,68.06,67.45,67.97,26781.0
2020-03-19 12:45:00,67.97,68.62,67.97,68.44,21866.0,67.97,68.62,67.97,68.44,21866.0
2020-03-19 12:50:00,68.43,68.63,68.29,68.53,33722.0,68.43,68.63,68.29,68.53,33722.0
2020-03-19 12:55:00,68.47,68.61,68.14,68.53,56535.0,68.47,68.61,68.14,68.53,56535.0
2020-03-19 13:00:00,68.54,68.65,68.22,68.53,28312.0,68.54,68.65,68.22,68.53,28312.0
2020-03-19 13:05:00,68.53,69.0,68.42,68.92,37823.0,68.53,69.0,68.42,68.92,37823.0
2020-03-19 13:10:00,68.88,70.01,68.88,69.96,34230.0,68.88,70.01,68.88,69.96,34230.0
2020-03-19 13:15:00,69.9,70.03,69.4,69.62,36531.0,69.9,70.03,69.4,69.62,36531.0
2020-03-19 13:20:00,69.58,70.1,69.56,70.02,45630.0,69.58,70.1,69.56,70.02,45630.0
2020-03-19 13:25:00,69.96,70.01,69.57,69.8,17900.0,69.96,70.01,69.57,69.8,17900.0
2020-03-19 13:30:00,69.72,69.96,69.66,69.91,11505.0,69.72,69.96,69.66,69.91,11505.0
2020-03-19 13:35:00,69.92,70.05,69.76,70.04,36893.0,69.92,70.05,69.76,70.04,36893.0
2020-03-19 13:40:00,70.01,70.35,69.87,70.28,30288.0,70.01,70.35,69.87,70.28,30288.0
2020-03-19 13:45:00,70.32,72.79,70.28,72.5,47070.0,70.32,72.79,70.28,72.5,47070.0
2020-03-19 13:50:00,72.5,74.5,72.43,73.91,47600.0,72.5,74.5,72.43,73.91,47600.0
2020-03-19 13:55:00,73.92,74.51,73.77,73.99,46231.0,73.92,74.51,73.77,73.99,46231.0
2020-03-19 14:00:00,74.02,74.26,73.83,73.93,56778.0,74.02,74.26,73.83,73.93,56778.0
2020-03-19 14:05:00,73.9,74.13,73.21,73.21,123588.0,73.9,74.13,73.21,73.21,123588.0
2020-03-19 14:10:00,73.21,74.16,72.69,73.76,32980.0,73.21,74.16,72.69,73.76,32980.0
2020-03-19 14:15:00,73.75,73.91,72.9,73.91,34990.0,73.75,73.91,72.9,73.91,34990.0
2020-03-19 14:20:00,73.78,74.54,73.74,74.45,25062.0,73.78,74.54,73.74,74.45,25062.0
2020-03-19 14:25:00,74.54,77.64,74.54,75.58,101807.0,74.54,77.64,74.54,75.58,101807.0
2020-03-19 14:30:00,75.5,75.57,74.59,75.11,41132.0,75.5,75.57,74.59,75.11,41132.0
2020-03-19 14:35:00,75.12,75.13,73.75,73.76,30542.0,75.12,75.13,73.75,73.76,30542.0
2020-03-19 14:40:00,73.76,73.81,73.09,73.51,21833.0,73.76,73.81,73.09,73.51,21833.0
2020-03-19 14:45:00,73.39,73.43,72.29,73.36,33918.0,73.39,73.43,72.29,73.36,33918.0
2020-03-19 14:50:00,73.42,73.69,72.73,72.74,15675.0,73.42,73.69,72.73,72.74,15675.0
2020-03-19 14:55:00,72.73,73.24,72.62,73.16,20119.0,72.73,73.24,72.62,73.16,20119.0
2020-03-19 15:00:00,73.01,73.22,72.76,73.22,19737.0,73.01,73.22,72.76,73.22,19737.0
2020-03-19 15:05:00,73.24,73.39,72.94,72.94,17387.0,73.24,73.39,72.94,72.94,17387.0
2020-03-19 15:10:00,72.95,73.3,72.45,73.23,51687.0,72.95,73.3,72.45,73.23,51687.0
2020-03-19 15:15:00,73.23,73.42,72.74,73.04,46832.0,73.23,73.42,72.74,73.04,46832.0
2020-03-19 15:20:00,73.01,73.67,73.01,73.67,19598.0,73.01,73.67,73.01,73.67,19598.0
2020-03-19 15:25:00,73.69,74.17,73.02,73.06,34504.0,73.69,74.17,73.02,73.06,34504.0
2020-03-19 15:30:00,73.14,73.27,71.13,72.08,44032.0,73.14,73.27,71.13,72.08,44032.0
2020-03-19 15:35:00,72.05,72.53,71.94,72.32,24842.0,72.05,72.53,71.94,72.32,24842.0
2020-03-19 15:40:00,72.3,72.65,72.07,72.52,47599.0,72.3,72.65,72.07,72.52,47599.0
2020-03-19 15:45:00,72.55,72.71,71.99,72.14,41916.0,72.55,72.71,71.99,72.14,41916.0
2020-03-19 15:50:00,72.19,72.19,70.63,70.75,142292.0,72.19,72.19,70.63,70.75,142292.0
2020-03-19 15:55:00,70.75,71.03,70.44,70.84,173390.0,70.75,71.03,70.44,70.84,173390.0
2020-03-20 09:30:00,71.39,74.7,71.32,74.7,330281.0,71.39,74.7,71.32,74.7,330281.0
2020-03-20 09:35:00,74.7,75.94,74.15,75.32,84980.0,74.7,75.94,74.15,75.32,84980.0
2020-03-20 09:40:00,75.32,75.99,72.57,72.57,52549.0,75.32,75.99,72.57,72.57,52549.0
2020-03-20 09:45:00,72.94,74.71,72.06,73.34,55972.0,72.94,74.71,72.06,73.34,55972.0
2020-03-20 09:50:00,73.19,75.52,73.19,75.5,40501.0,73.19,75.52,73.19,75.5,40501.0
2020-03-20 09:55:00,75.29,75.75,74.34,74.65,39646.0,75.29,75.75,74.34,74.65,39646.0
2020-03-20 10:00:00,74.53,76.0,74.53,75.99,58896.0,74.53,76.0,74.53,75.99,58896.0
2020-03-20 10:05:00,75.88,78.58,75.75,77.43,112739.0,75.88,78.58,75.75,77.43,112739.0
2020-03-20 10:10:00,77.33,78.4,76.28,77.92,110982.0,77.33,78.4,76.28,77.92,110982.0
2020-03-20 10:15:00,77.87,78.09,75.53,76.64,78660.0,77.87,78.09,75.53,76.64,78660.0
2020-03-20 10:20:00,76.44,78.17,76.28,77.31,80634.0,76.44,78.17,76.28,77.31,80634.0
2020-03-20 10:25:00,77.46,77.64,76.8,76.8,32021.0,77.46,77.64,76.8,76.8,32021.0
2020-03-20 10:30:00,76.77,76.88,76.15,76.55,92413.0,76.77,76.88,76.15,76.55,92413.0
2020-03-20 10:35:00,76.5,77.09,75.94,76.92,39528.0,76.5,77.09,75.94,76.92,39528.0
2020-03-20 10:40:00,76.9,77.12,76.4,76.78,56110.0,76.9,77.12,76.4,76.78,56110.0
2020-03-20 10:45:00,76.79,76.92,76.41,76.63,32627.0,76.79,76.92,76.41,76.63,32627.0
2020-03-20 10:50:00,76.75,76.86,75.91,76.54,32784.0,76.75,76.86,75.91,76.54,32784.0
2020-03-20 10:55:00,76.42,77.23,76.42,77.11,60866.0,76.42,77.23,76.42,77.11,60866.0
2020-03-20 11:00:00,77.07,78.0,77.04,77.37,151934.0,77.07,78.0,77.04,77.37,151934.0
2020-03-20 11:05:00,77.23,78.0,76.96,78.0,61957.0,77.23,78.0,76.96,78.0,61957.0
2020-03-20 11:10:00,77.86,78.77,77.86,78.77,67452.0,77.86,78.77,77.86,78.77,67452.0
2020-03-20 11:15:00,78.76,78.77,77.42,78.16,49826.0,78.76,78.77,77.42,78.16,49826.0
2020-03-20 11:20:00,78.26,78.48,77.26,77.39,51127.0,78.26,78.48,77.26,77.39,51127.0
2020-03-20 11:25:00,77.27,78.49,77.2,77.4,70630.0,77.27,78.49,77.2,77.4,70630.0
2020-03-20 11:30:00,77.33,77.5,75.88,76.17,35125.0,77.33,77.5,75.88,76.17,35125.0
2020-03-20 11:35:00,76.16,76.47,75.69,75.92,21741.0,76.16,76.47,75.69,75.92,21741.0
2020-03-20 11:40:00,75.95,75.95,75.06,75.2,18421.0,75.95,75.95,75.06,75.2,18421.0
2020-03-20 11:45:00,75.08,75.91,75.06,75.85,11586.0,75.08,75.91,75.06,75.85,11586.0
2020-03-20 11:50:00,75.75,76.19,75.06,75.5,23158.0,75.75,76.19,75.06,75.5,23158.0
2020-03-20 11:55:00,75.51,76.06,75.5,75.8,104656.0,75.51,76.06,75.5,75.8,104656.0
2020-03-20 12:00:00,75.67,75.8,75.0,75.09,77340.0,75.67,75.8,75.0,75.09,77340.0
2020-03-20 12:05:00,75.07,75.09,74.17,74.21,22148.0,75.07,75.09,74.17,74.21,22148.0
2020-03-20 12:10:00,74.24,75.67,74.12,75.34,26720.0,74.24,75.67,74.12,75.34,26720.0
2020-03-20 12:15:00,75.35,75.5,75.2,75.28,41740.0,75.35,75.5,75.2,75.28,41740.0
2020-03-20 12:20:00,75.25,75.75,74.29,75.19,198725.0,75.25,75.75,74.29,75.19,198725.0
2020-03-20 12:25:00,74.9,75.03,74.46,75.03,14606.0,74.9,75.03,74.46,75.03,14606.0
2020-03-20 12:30:00,75.21,75.74,75.07,75.74,13210.0,75.21,75.74,75.07,75.74,13210.0
2020-03-20 12:35:00,75.57,75.7,74.87,74.87,20529.0,75.57,75.7,74.87,74.87,20529.0
2020-03-20 12:40:00,74.91,75.09,74.22,74.49,15036.0,74.91,75.09,74.22,74.49,15036.0
2020-03-20 12:45:00,74.49,74.92,74.25,74.84,17718.0,74.49,74.92,74.25,74.84,17718.0
2020-03-20 12:50:00,74.82,74.97,74.25,74.76,18609.0,74.82,74.97,74.25,74.76,18609.0
2020-03-20 12:55:00,74.93,75.34,74.55,75.05,19315.0,74.93,75.34,74.55,75.05,19315.0
2020-03-20 13:00:00,75.05,75.6,74.97,75.49,14148.0,75.05,75.6,74.97,75.49,14148.0
2020-03-20 13:05:00,75.32,75.61,75.15,75.55,11753.0,75.32,75.61,75.15,75.55,11753.0
2020-03-20 13:10:00,75.56,75.96,74.98,75.05,14172.0,75.56,75.96,74.98,75.05,14172.0
2020-03-20 13:15:00,74.96,76.18,74.95,75.76,15059.0,74.96,76.18,74.95,75.76,15059.0
2020-03-20 13:20:00,75.81,75.82,74.99,75.1,8405.0,75.81,75.82,74.99,75.1,8405.0
2020-03-20 13:25:00,75.09,76.09,74.99,76.02,19293.0,75.09,76.09,74.99,76.02,19293.0
2020-03-20 13:30:00,75.95,76.16,75.16,75.17,10717.0,75.95,76.16,75.16,75.17,10717.0
2020-03-20 13:35:00,75.34,75.9,74.97,75.9,23415.0,75.34,75.9,74.97,75.9,23415.0
2020-03-20 13:40:00,75.85,75.86,75.32,75.32,12708.0,75.85,75.86,75.32,75.32,12708.0
2020-03-20 13:45:00,75.41,75.63,74.86,75.03,18352.0,75.41,75.63,74.86,75.03,18352.0
2020-03-20 13:50:00,75.03,75.27,74.86,75.0,23984.0,75.03,75.27,74.86,75.0,23984.0
2020-03-20 13:55:00,74.94,75.4,74.94,75.4,13875.0,74.94,75.4,74.94,75.4,13875.0
2020-03-20 14:00:00,75.3,75.53,75.0,75.29,16641.0,75.3,75.53,75.0,75.29,16641.0
2020-03-20 14:05:00,75.11,75.5,75.11,75.44,8752.0,75.11,75.5,75.11,75.44,8752.0
2020-03-20 14:10:00,75.41,75.52,74.87,74.9,18517.0,75.41,75.52,74.87,74.9,18517.0
2020-03-20 14:15:00,74.82,74.82,74.19,74.3,13265.0,74.82,74.82,74.19,74.3,13265.0
2020-03-20 14:20:00,74.39,74.42,73.63,73.73,23163.0,74.39,74.42,73.63,73.73,23163.0
2020-03-20 14:25:00,73.74,74.22,73.65,74.11,26079.0,73.74,74.22,73.65,74.11,26079.0
2020-03-20 14:30:00,74.22,74.67,73.87,73.88,17030.0,74.22,74.67,73.87,73.88,17030.0
2020-03-20 14:35:00,73.92,74.31,73.52,73.63,26916.0,73.92,74.31,73.52,73.63,26916.0
2020-03-20 14:40:00,73.63,74.14,73.51,74.03,35000.0,73.63,74.14,73.51,74.03,35000.0
2020-03-20 14:45:00,74.08,74.65,74.0,74.02,15329.0,74.08,74.65,74.0,74.02,15329.0
2020-03-20 14:50:00,74.02,74.68,73.69,73.69,22410.0,74.02,74.68,73.69,73.69,22410.0
2020-03-20 14:55:00,73.7,74.0,73.15,73.74,26604.0,73.7,74.0,73.15,73.74,26604.0
2020-03-20 15:00:00,73.66,73.8,73.01,73.25,15605.0,73.66,73.8,73.01,73.25,15605.0
2020-03-20 15:05:00,73.24,73.63,73.24,73.6,16009.0,73.24,73.63,73.24,73.6,16009.0
2020-03-20 15:10:00,73.6,74.26,73.52,73.97,34998.0,73.6,74.26,73.52,73.97,34998.0
2020-03-20 15:15:00,73.97,74.16,73.75,73.84,89581.0,73.97,74.16,73.75,73.84,89581.0
2020-03-20 15:20:00,73.8,74.33,73.79,74.0,41790.0,73.8,74.33,73.79,74.0,41790.0
2020-03-20 15:25:00,73.95,76.22,73.95,75.66,63617.0,73.95,76.22,73.95,75.66,63617.0
2020-03-20 15:30:00,75.85,75.99,74.86,75.94,70532.0,75.85,75.99,74.86,75.94,70532.0
2020-03-20 15:35:00,75.96,76.02,75.0,75.21,48688.0,75.96,76.02,75.0,75.21,48688.0
2020-03-20 15:40:00,75.21,75.77,75.06,75.5,105218.0,75.21,75.77,75.06,75.5,105218.0
2020-03-20 15:45:00,75.51,75.85,74.99,75.0,93284.0,75.51,75.85,74.99,75.0,93284.0
2020-03-20 15:50:00,74.9,76.29,74.9,76.25,209363.0,74.9,76.29,74.9,76.25,209363.0
2020-03-20 15:55:00,76.28,76.5,75.09,75.96,273177.0,76.28,76.5,75.09,75.96,273177.0
2020-03-23 09:30:00,76.71,79.42,75.75,78.61,83046.0,76.71,79.42,75.75,78.61,83046.0
2020-03-23 09:35:00,78.56,78.77,76.34,76.65,22920.0,78.56,78.77,76.34,76.65,22920.0
2020-03-23 09:40:00,76.65,78.0,76.34,76.67,65178.0,76.65,78.0,76.34,76.67,65178.0
2020-03-23 09:45:00,76.57,78.22,76.57,77.98,55795.0,76.57,78.22,76.57,77.98,55795.0
2020-03-23 09:50:00,77.95,79.34,77.52,78.95,60941.0,77.95,79.34,77.52,78.95,60941.0
2020-03-23 09:55:00,78.95,80.3,78.82,79.83,64849.0,78.95,80.3,78.82,79.83,64849.0
2020-03-23 10:00:00,79.86,80.61,79.42,80.55,53647.0,79.86,80.61,79.42,80.55,53647.0
2020-03-23 10:05:00,80.6,80.92,80.44,80.86,54767.0,80.6,80.92,80.44,80.86,54767.0
2020-03-23 10:10:00,80.86,81.66,80.45,81.12,41173.0,80.86,81.66,80.45,81.12,41173.0
2020-03-23 10:15:00,81.09,81.76,80.75,80.96,35481.0,81.09,81.76,80.75,80.96,35481.0
2020-03-23 10:20:00,80.8,80.99,80.07,80.7,77022.0,80.8,80.99,80.07,80.7,77022.0
2020-03-23 10:25:00,80.77,82.66,80.76,82.19,86155.0,80.77,82.66,80.76,82.19,86155.0
2020-03-23 10:30:00,82.18,83.76,82.02,83.2,75293.0,82.18,83.76,82.02,83.2,75293.0
2020-03-23 10:35:00,83.2,83.2,81.3,81.36,89833.0,83.2,83.2,81.3,81.36,89833.0
2020-03-23 10:40:00,81.4,82.03,80.85,81.73,75363.0,81.4,82.03,80.85,81.73,75363.0
2020-03-23 10:45:00,81.67,81.95,80.44,80.92,42562.0,81.67,81.95,80.44,80.92,42562.0
2020-03-23 10:50:00,80.8,80.91,80.2,80.41,70872.0,80.8,80.91,80.2,80.41,70872.0
2020-03-23 10:55:00,80.41,80.41,79.02,79.23,37211.0,80.41,80.41,79.02,79.23,37211.0
2020-03-23 11:00:00,79.31,79.98,79.26,79.7,33318.0,79.31,79.98,79.26,79.7,33318.0
2020-03-23 11:05:00,79.61,80.0,79.36,79.94,19454.0,79.61,80.0,79.36,79.94,19454.0
2020-03-23 11:10:00,79.99,80.44,79.72,79.72,21758.0,79.99,80.44,79.72,79.72,21758.0
2020-03-23 11:15:00,79.7,80.08,79.63,79.69,27826.0,79.7,80.08,79.63,79.69,27826.0
2020-03-23 11:20:00,79.75,79.78,78.55,78.58,33631.0,79.75,79.78,78.55,78.58,33631.0
2020-03-23 11:25:00,78.72,78.73,78.08,78.42,78718.0,78.72,78.73,78.08,78.42,78718.0
2020-03-23 11:30:00,78.42,79.5,78.35,78.8,19048.0,78.42,79.5,78.35,78.8,19048.0
2020-03-23 11:35:00,78.94,78.94,78.18,78.48,43998.0,78.94,78.94,78.18,78.48,43998.0
2020-03-23 11:40:00,78.27,78.53,78.05,78.14,24368.0,78.27,78.53,78.05,78.14,24368.0
2020-03-23 11:45:00,78.15,78.31,77.42,77.63,27519.0,78.15,78.31,77.42,77.63,27519.0
2020-03-23 11:50:00,77.78,77.83,77.09,77.09,85763.0,77.78,77.83,77.09,77.09,85763.0
2020-03-23 11:55:00,77.03,77.03,75.65,75.94,69862.0,77.03,77.03,75.65,75.94,69862.0
2020-03-23 12:00:00,75.88,76.68,75.79,76.4,61085.0,75.88,76.68,75.79,76.4,61085.0
2020-03-23 12:05:00,76.31,76.66,75.51,75.92,26634.0,76.31,76.66,75.51,75.92,26634.0
2020-03-23 12:10:00,75.77,76.34,75.57,75.87,17724.0,75.77,76.34,75.57,75.87,17724.0
2020-03-23 12:15:00,75.95,76.97,75.53,76.21,52068.0,75.95,76.97,75.53,76.21,52068.0
2020-03-23 12:20:00,76.33,76.98,76.08,76.44,34587.0,76.33,76.98,76.08,76.44,34587.0
2020-03-23 12:25:00,76.46,76.51,75.5,75.71,32581.0,76.46,76.51,75.5,75.71,32581.0
2020-03-23 12:30:00,75.67,76.62,75.67,76.62,42333.0,75.67,76.62,75.67,76.62,42333.0
2020-03-23 12:35:00,76.69,77.25,76.29,76.92,15614.0,76.69,77.25,76.29,76.92,15614.0
2020-03-23 12:40:00,76.93,77.04,76.55,76.86,16821.0,76.93,77.04,76.55,76.86,16821.0
2020-03-23 12:45:00,77.01,77.26,76.64,77.24,31281.0,77.01,77.26,76.64,77.24,31281.0
2020-03-23 12:50:00,77.23,77.25,76.64,77.25,28147.0,77.23,77.25,76.64,77.25,28147.0
2020-03-23 12:55:00,77.23,77.28,76.61,76.64,21824.0,77.23,77.28,76.61,76.64,21824.0
2020-03-23 13:00:00,76.8,76.97,76.08,76.08,13876.0,76.8,76.97,76.08,76.08,13876.0
2020-03-23 13:05:00,76.17,76.5,76.01,76.28,16955.0,76.17,76.5,76.01,76.28,16955.0
2020-03-23 13:10:00,76.31,77.02,76.23,76.91,26545.0,76.31,77.02,76.23,76.91,26545.0
2020-03-23 13:15:00,77.0,77.05,76.48,76.66,20384.0,77.0,77.05,76.48,76.66,20384.0
2020-03-23 13:20:00,76.67,76.68,75.24,75.65,36396.0,76.67,76.68,75.24,75.65,36396.0
2020-03-23 13:25:00,75.6,76.3,75.54,75.67,18042.0,75.6,76.3,75.54,75.67,18042.0
2020-03-23 13:30:00,75.67,75.73,75.2,75.53,19037.0,75.67,75.73,75.2,75.53,19037.0
2020-03-23 13:35:00,75.57,75.6,75.05,75.34,16774.0,75.57,75.6,75.05,75.34,16774.0
2020-03-23 13:40:00,75.38,75.93,75.05,75.11,18641.0,75.38,75.93,75.05,75.11,18641.0
2020-03-23 13:45:00,75.16,76.26,75.1,76.03,24613.0,75.16,76.26,75.1,76.03,24613.0
2020-03-23 13:50:00,76.04,76.04,75.16,75.32,19554.0,76.04,76.04,75.16,75.32,19554.0
2020-03-23 13:55:00,75.19,75.22,74.42,75.02,32811.0,75.19,75.22,74.42,75.02,32811.0
2020-03-23 14:00:00,74.89,75.07,73.69,74.55,26067.0,74.89,75.07,73.69,74.55,26067.0
2020-03-23 14:05:00,74.63,75.1,74.11,74.45,23692.0,74.63,75.1,74.11,74.45,23692.0
2020-03-23 14:10:00,74.36,75.52,74.36,75.28,30384.0,74.36,75.52,74.36,75.28,30384.0
2020-03-23 14:15:00,75.32,75.5,74.7,74.7,25518.0,75.32,75.5,74.7,74.7,25518.0
2020-03-23 14:20:00,74.84,74.93,74.15,74.84,19499.0,74.84,74.93,74.15,74.84,19499.0
2020-03-23 14:25:00,74.69,75.29,74.46,74.97,20754.0,74.69,75.29,74.46,74.97,20754.0
2020-03-23 14:30:00,75.03,75.07,74.35,74.68,26363.0,75.03,75.07,74.35,74.68,26363.0
2020-03-23 14:35:00,74.95,75.08,74.58,74.87,20489.0,74.95,75.08,74.58,74.87,20489.0
2020-03-23 14:40:00,74.79,75.49,74.71,75.31,17939.0,74.79,75.49,74.71,75.31,17939.0
2020-03-23 14:45:00,75.38,75.66,74.92,75.46,24338.0,75.38,75.66,74.92,75.46,24338.0
2020-03-23 14:50:00,75.42,75.45,74.89,75.19,71816.0,75.42,75.45,74.89,75.19,71816.0
2020-03-23 14:55:00,75.06,75.33,74.62,74.63,15274.0,75.06,75.33,74.62,74.63,15274.0
2020-03-23 15:00:00,74.78,74.95,74.19,74.72,17950.0,74.78,74.95,74.19,74.72,17950.0
2020-03-23 15:05:00,74.73,75.12,74.6,74.6,13165.0,74.73,75.12,74.6,74.6,13165.0
2020-03-23 15:10:00,74.56,74.67,74.21,74.5,13904.0,74.56,74.67,74.21,74.5,13904.0
2020-03-23 15:15:00,74.51,74.89,74.46,74.72,24199.0,74.51,74.89,74.46,74.72,24199.0
2020-03-23 15:20:00,74.71,74.71,73.76,73.92,33581.0,74.71,74.71,73.76,73.92,33581.0
2020-03-23 15:25:00,73.92,73.94,73.65,73.72,61357.0,73.92,73.94,73.65,73.72,61357.0
2020-03-23 15:30:00,73.77,73.82,73.19,73.7,55998.0,73.77,73.82,73.19,73.7,55998.0
2020-03-23 15:35:00,73.64,74.41,73.56,74.28,55874.0,73.64,74.41,73.56,74.28,55874.0
2020-03-23 15:40:00,74.28,74.56,73.88,74.43,64420.0,74.28,74.56,73.88,74.43,64420.0
2020-03-23 15:45:00,74.48,74.73,74.1,74.11,58649.0,74.48,74.73,74.1,74.11,58649.0
2020-03-23 15:50:00,74.07,77.44,74.06,77.21,170233.0,74.07,77.44,74.06,77.21,170233.0
2020-03-23 15:55:00,77.33,79.24,76.26,76.28,330761.0,77.33,79.24,76.26,76.28,330761.0
2020-03-24 09:30:00,82.15,82.64,81.1,81.64,53282.0,82.15,82.64,81.1,81.64,53282.0
2020-03-24 09:35:00,81.83,82.65,81.71,82.28,52447.0,81.83,82.65,81.71,82.28,52447.0
2020-03-24 09:40:00,82.31,82.32,80.8,81.09,146963.0,82.31,82.32,80.8,81.09,146963.0
2020-03-24 09:45:00,81.28,81.44,79.97,80.01,87879.0,81.28,81.44,79.97,80.01,87879.0
2020-03-24 09:50:00,80.02,80.24,79.3,79.45,52117.0,80.02,80.24,79.3,79.45,52117.0
2020-03-24 09:55:00,79.49,81.32,79.31,79.79,63714.0,79.49,81.32,79.31,79.79,63714.0
2020-03-24 10:00:00,79.72,80.34,79.29,79.59,28196.0,79.72,80.34,79.29,79.59,28196.0
2020-03-24 10:05:00,79.79,80.12,79.5,79.69,32344.0,79.79,80.12,79.5,79.69,32344.0
2020-03-24 10:10:00,79.59,79.96,79.5,79.86,32394.0,79.59,79.96,79.5,79.86,32394.0
2020-03-24 10:15:00,80.03,80.55,79.65,79.88,39307.0,80.03,80.55,79.65,79.88,39307.0
2020-03-24 10:20:00,79.9,80.03,79.14,79.89,22451.0,79.9,80.03,79.14,79.89,22451.0
2020-03-24 10:25:00,79.89,80.46,79.88,80.38,14808.0,79.89,80.46,79.88,80.38,14808.0
2020-03-24 10:30:00,80.37,80.37,79.69,80.0,13185.0,80.37,80.37,79.69,80.0,13185.0
2020-03-24 10:35:00,79.9,79.9,79.16,79.54,13570.0,79.9,79.9,79.16,79.54,13570.0
2020-03-24 10:40:00,79.47,79.91,79.46,79.72,8737.0,79.47,79.91,79.46,79.72,8737.0
2020-03-24 10:45:00,79.73,80.44,79.73,80.09,21782.0,79.73,80.44,79.73,80.09,21782.0
2020-03-24 10:50:00,80.02,80.08,79.55,79.61,15444.0,80.02,80.08,79.55,79.61,15444.0
2020-03-24 10:55:00,79.58,80.04,79.34,79.92,13731.0,79.58,80.04,79.34,79.92,13731.0
2020-03-24 11:00:00,79.99,80.23,79.74,79.74,13323.0,79.99,80.23,79.74,79.74,13323.0
2020-03-24 11:05:00,79.69,80.14,79.58,80.0,20783.0,79.69,80.14,79.58,80.0,20783.0
2020-03-24 11:10:00,79.98,80.68,79.98,80.42,17665.0,79.98,80.68,79.98,80.42,17665.0
2020-03-24 11:15:00,80.42,80.83,80.18,80.69,17280.0,80.42,80.83,80.18,80.69,17280.0
2020-03-24 11:20:00,80.57,80.8,80.14,80.17,12007.0,80.57,80.8,80.14,80.17,12007.0
2020-03-24 11:25:00,80.19,81.3,80.19,81.21,34580.0,80.19,81.3,80.19,81.21,34580.0
2020-03-24 11:30:00,81.2,81.43,80.45,80.45,53360.0,81.2,81.43,80.45,80.45,53360.0
2020-03-24 11:35:00,80.53,81.15,80.53,81.15,17641.0,80.53,81.15,80.53,81.15,17641.0
2020-03-24 11:40:00,81.21,82.43,81.21,81.36,49120.0,81.21,82.43,81.21,81.36,49120.0
2020-03-24 11:45:00,81.35,81.39,80.37,80.49,15518.0,81.35,81.39,80.37,80.49,15518.0
2020-03-24 11:50:00,80.49,80.86,80.49,80.6,9410.0,80.49,80.86,80.49,80.6,9410.0
2020-03-24 11:55:00,80.66,81.6,80.66,81.6,16250.0,80.66,81.6,80.66,81.6,16250.0
2020-03-24 12:00:00,81.41,81.59,81.29,81.56,17345.0,81.41,81.59,81.29,81.56,17345.0
2020-03-24 12:05:00,81.58,81.86,81.47,81.47,19531.0,81.58,81.86,81.47,81.47,19531.0
2020-03-24 12:10:00,81.48,81.6,81.03,81.03,22167.0,81.48,81.6,81.03,81.03,22167.0
2020-03-24 12:15:00,80.86,81.15,80.64,81.02,28384.0,80.86,81.15,80.64,81.02,28384.0
2020-03-24 12:20:00,81.0,81.07,80.68,81.01,23820.0,81.0,81.07,80.68,81.01,23820.0
2020-03-24 12:25:00,81.08,81.59,81.05,81.54,15772.0,81.08,81.59,81.05,81.54,15772.0
2020-03-24 12:30:00,81.54,81.94,81.53,81.89,10108.0,81.54,81.94,81.53,81.89,10108.0
2020-03-24 12:35:00,81.82,82.82,81.74,82.73,26233.0,81.82,82.82,81.74,82.73,26233.0
2020-03-24 12:40:00,82.69,82.99,82.58,82.59,39212.0,82.69,82.99,82.58,82.59,39212.0
2020-03-24 12:45:00,82.59,82.59,81.86,82.11,20516.0,82.59,82.59,81.86,82.11,20516.0
2020-03-24 12:50:00,82.12,82.17,81.88,82.01,8543.0,82.12,82.17,81.88,82.01,8543.0
2020-03-24 12:55:00,82.05,82.19,81.34,81.41,14249.0,82.05,82.19,81.34,81.41,14249.0
2020-03-24 13:00:00,81.41,81.45,81.08,81.14,13954.0,81.41,81.45,81.08,81.14,13954.0
2020-03-24 13:05:00,81.0,81.07,80.37,80.46,28626.0,81.0,81.07,80.37,80.46,28626.0
2020-03-24 13:10:00,80.41,80.43,79.8,79.94,21693.0,80.41,80.43,79.8,79.94,21693.0
2020-03-24 13:15:00,79.87,80.0,79.5,79.55,14559.0,79.87,80.0,79.5,79.55,14559.0
2020-03-24 13:20:00,79.67,79.85,79.07,79.72,10807.0,79.67,79.85,79.07,79.72,10807.0
2020-03-24 13:25:00,79.67,80.12,79.63,79.87,15125.0,79.67,80.12,79.63,79.87,15125.0
2020-03-24 13:30:00,79.81,80.08,79.74,79.74,24231.0,79.81,80.08,79.74,79.74,24231.0
2020-03-24 13:35:00,79.73,79.8,79.11,79.48,21748.0,79.73,79.8,79.11,79.48,21748.0
2020-03-24 13:40:00,79.44,79.55,79.01,79.28,15786.0,79.44,79.55,79.01,79.28,15786.0
2020-03-24 13:45:00,79.3,79.43,78.41,78.41,23644.0,79.3,79.43,78.41,78.41,23644.0
2020-03-24 13:50:00,78.59,78.59,77.6,78.08,68001.0,78.59,78.59,77.6,78.08,68001.0
2020-03-24 13:55:00,78.04,78.84,78.0,78.21,72611.0,78.04,78.84,78.0,78.21,72611.0
2020-03-24 14:00:00,78.26,78.45,77.3,77.41,33198.0,78.26,78.45,77.3,77.41,33198.0
2020-03-24 14:05:00,77.46,77.75,77.13,77.26,19757.0,77.46,77.75,77.13,77.26,19757.0
2020-03-24 14:10:00,77.23,77.53,77.03,77.34,19875.0,77.23,77.53,77.03,77.34,19875.0
2020-03-24 14:15:00,77.35,77.97,77.3,77.84,25427.0,77.35,77.97,77.3,77.84,25427.0
2020-03-24 14:20:00,77.85,78.4,77.84,78.32,20291.0,77.85,78.4,77.84,78.32,20291.0
2020-03-24 14:25:00,78.31,78.31,77.59,77.77,18507.0,78.31,78.31,77.59,77.77,18507.0
2020-03-24 14:30:00,77.72,77.91,77.25,77.89,28485.0,77.72,77.91,77.25,77.89,28485.0
2020-03-24 14:35:00,77.85,78.41,77.85,78.3,20834.0,77.85,78.41,77.85,78.3,20834.0
2020-03-24 14:40:00,78.39,78.5,78.11,78.29,27259.0,78.39,78.5,78.11,78.29,27259.0
2020-03-24 14:45:00,78.34,78.36,77.7,77.97,29899.0,78.34,78.36,77.7,77.97,29899.0
2020-03-24 14:50:00,77.97,78.49,77.91,78.38,30261.0,77.97,78.49,77.91,78.38,30261.0
2020-03-24 14:55:00,78.36,79.15,78.28,79.15,23028.0,78.36,79.15,78.28,79.15,23028.0
2020-03-24 15:00:00,79.14,79.2,78.88,79.06,23246.0,79.14,79.2,78.88,79.06,23246.0
2020-03-24 15:05:00,79.04,79.41,78.94,79.41,21745.0,79.04,79.41,78.94,79.41,21745.0
2020-03-24 15:10:00,79.41,79.71,79.28,79.29,41697.0,79.41,79.71,79.28,79.29,41697.0
2020-03-24 15:15:00,79.3,79.45,78.88,78.9,27363.0,79.3,79.45,78.88,78.9,27363.0
2020-03-24 15:20:00,78.91,80.0,78.78,79.53,44221.0,78.91,80.0,78.78,79.53,44221.0
2020-03-24 15:25:00,79.5,79.59,79.01,79.26,27507.0,79.5,79.59,79.01,79.26,27507.0
2020-03-24 15:30:00,79.26,79.38,78.5,78.83,35858.0,79.26,79.38,78.5,78.83,35858.0
2020-03-24 15:35:00,78.81,78.81,77.92,78.22,45597.0,78.81,78.81,77.92,78.22,45597.0
2020-03-24 15:40:00,78.17,79.36,78.07,79.36,118720.0,78.17,79.36,78.07,79.36,118720.0
2020-03-24 15:45:00,79.34,79.9,79.34,79.48,88524.0,79.34,79.9,79.34,79.48,88524.0
2020-03-24 15:50:00,79.39,79.93,78.93,79.59,98180.0,79.39,79.93,78.93,79.59,98180.0
2020-03-24 15:55:00,79.62,80.09,79.34,79.61,166365.0,79.62,80.09,79.34,79.61,166365.0
2020-03-25 09:30:00,79.83,81.5,79.54,80.73,89589.0,79.83,81.5,79.54,80.73,89589.0
2020-03-25 09:35:00,81.21,81.21,80.07,80.37,26144.0,81.21,81.21,80.07,80.37,26144.0
2020-03-25 09:40:00,80.19,80.56,79.9,80.03,36512.0,80.19,80.56,79.9,80.03,36512.0
2020-03-25 09:45:00,80.08,80.1,78.06,78.15,39154.0,80.08,80.1,78.06,78.15,39154.0
2020-03-25 09:50:00,78.15,78.78,77.09,77.25,35944.0,78.15,78.78,77.09,77.25,35944.0
2020-03-25 09:55:00,77.2,78.53,76.86,77.46,15492.0,77.2,78.53,76.86,77.46,15492.0
2020-03-25 10:00:00,77.7,78.1,77.01,77.99,16113.0,77.7,78.1,77.01,77.99,16113.0
2020-03-25 10:05:00,77.77,78.99,77.67,78.27,15206.0,77.77,78.99,77.67,78.27,15206.0
2020-03-25 10:10:00,78.41,78.56,77.79,78.34,12654.0,78.41,78.56,77.79,78.34,12654.0
2020-03-25 10:15:00,78.38,78.43,77.74,78.01,26510.0,78.38,78.43,77.74,78.01,26510.0
2020-03-25 10:20:00,77.89,78.85,77.89,78.63,14621.0,77.89,78.85,77.89,78.63,14621.0
2020-03-25 10:25:00,78.67,79.79,78.5,79.75,27375.0,78.67,79.79,78.5,79.75,27375.0
2020-03-25 10:30:00,79.87,80.15,79.42,79.7,25118.0,79.87,80.15,79.42,79.7,25118.0
2020-03-25 10:35:00,79.73,80.73,79.56,80.66,13313.0,79.73,80.73,79.56,80.66,13313.0
2020-03-25 10:40:00,80.6,81.34,80.31,81.31,55874.0,80.6,81.34,80.31,81.31,55874.0
2020-03-25 10:45:00,81.3,81.31,80.23,80.36,61637.0,81.3,81.31,80.23,80.36,61637.0
2020-03-25 10:50:00,80.34,81.09,80.19,80.95,10397.0,80.34,81.09,80.19,80.95,10397.0
2020-03-25 10:55:00,80.78,81.02,80.52,80.71,29160.0,80.78,81.02,80.52,80.71,29160.0
2020-03-25 11:00:00,80.79,81.28,80.61,80.79,18281.0,80.79,81.28,80.61,80.79,18281.0
2020-03-25 11:05:00,80.87,81.3,80.67,81.03,13973.0,80.87,81.3,80.67,81.03,13973.0
2020-03-25 11:10:00,81.05,81.33,80.87,81.09,13545.0,81.05,81.33,80.87,81.09,13545.0
2020-03-25 11:15:00,81.0,81.09,80.46,81.03,14167.0,81.0,81.09,80.46,81.03,14167.0
2020-03-25 11:20:00,81.03,81.05,80.24,80.24,8387.0,81.03,81.05,80.24,80.24,8387.0
2020-03-25 11:25:00,80.19,80.99,80.19,80.3,10468.0,80.19,80.99,80.19,80.3,10468.0
2020-03-25 11:30:00,80.32,80.78,80.17,80.75,13426.0,80.32,80.78,80.17,80.75,13426.0
2020-03-25 11:35:00,80.57,80.93,80.12,80.27,7724.0,80.57,80.93,80.12,80.27,7724.0
2020-03-25 11:40:00,80.11,80.34,79.5,79.7,9781.0,80.11,80.34,79.5,79.7,9781.0
2020-03-25 11:45:00,79.7,79.95,79.33,79.87,11079.0,79.7,79.95,79.33,79.87,11079.0
2020-03-25 11:50:00,79.88,79.97,79.58,79.58,5261.0,79.88,79.97,79.58,79.58,5261.0
2020-03-25 11:55:00,79.54,79.82,79.44,79.58,8767.0,79.54,79.82,79.44,79.58,8767.0
2020-03-25 12:00:00,79.45,80.28,79.43,80.28,13100.0,79.45,80.28,79.43,80.28,13100.0
2020-03-25 12:05:00,80.28,80.6,80.26,80.28,9855.0,80.28,80.6,80.26,80.28,9855.0
2020-03-25 12:10:00,80.32,80.5,80.09,80.32,7974.0,80.32,80.5,80.09,80.32,7974.0
2020-03-25 12:15:00,80.22,80.62,80.16,80.36,12781.0,80.22,80.62,80.16,80.36,12781.0
2020-03-25 12:20:00,80.36,81.29,80.35,81.29,21469.0,80.36,81.29,80.35,81.29,21469.0
2020-03-25 12:25:00,81.35,81.85,81.29,81.5,22636.0,81.35,81.85,81.29,81.5,22636.0
2020-03-25 12:30:00,81.5,81.69,81.27,81.42,12389.0,81.5,81.69,81.27,81.42,12389.0
2020-03-25 12:35:00,81.38,82.44,81.02,82.44,23386.0,81.38,82.44,81.02,82.44,23386.0
2020-03-25 12:40:00,82.37,82.47,81.57,81.71,18964.0,82.37,82.47,81.57,81.71,18964.0
2020-03-25 12:45:00,81.71,81.84,81.37,81.51,16437.0,81.71,81.84,81.37,81.51,16437.0
2020-03-25 12:50:00,81.59,82.03,81.55,81.6,6893.0,81.59,82.03,81.55,81.6,6893.0
2020-03-25 12:55:00,81.75,81.76,81.0,81.28,9957.0,81.75,81.76,81.0,81.28,9957.0
2020-03-25 13:00:00,81.29,81.76,81.17,81.58,7321.0,81.29,81.76,81.17,81.58,7321.0
2020-03-25 13:05:00,81.53,81.98,81.52,81.97,7492.0,81.53,81.98,81.52,81.97,7492.0
2020-03-25 13:10:00,81.85,82.79,81.74,82.49,31818.0,81.85,82.79,81.74,82.49,31818.0
2020-03-25 13:15:00,82.48,82.8,82.26,82.4,10230.0,82.48,82.8,82.26,82.4,10230.0
2020-03-25 13:20:00,82.35,82.47,82.12,82.32,10433.0,82.35,82.47,82.12,82.32,10433.0
2020-03-25 13:25:00,82.28,82.34,81.82,82.19,18474.0,82.28,82.34,81.82,82.19,18474.0
2020-03-25 13:30:00,82.13,82.16,81.4,81.61,12919.0,82.13,82.16,81.4,81.61,12919.0
2020-03-25 13:35:00,81.61,81.61,80.97,80.97,24450.0,81.61,81.61,80.97,80.97,24450.0
2020-03-25 13:40:00,81.01,81.46,80.59,81.18,18424.0,81.01,81.46,80.59,81.18,18424.0
2020-03-25 13:45:00,81.13,81.63,81.06,81.27,22564.0,81.13,81.63,81.06,81.27,22564.0
2020-03-25 13:50:00,81.22,81.37,80.99,81.04,21194.0,81.22,81.37,80.99,81.04,21194.0
2020-03-25 13:55:00,81.05,81.19,80.79,81.01,40072.0,81.05,81.19,80.79,81.01,40072.0
2020-03-25 14:00:00,81.04,81.21,80.85,81.01,81731.0,81.04,81.21,80.85,81.01,81731.0
2020-03-25 14:05:00,80.99,81.01,80.42,80.7,30608.0,80.99,81.01,80.42,80.7,30608.0
2020-03-25 14:10:00,80.69,81.4,80.69,81.4,18811.0,80.69,81.4,80.69,81.4,18811.0
2020-03-25 14:15:00,81.42,81.57,81.1,81.43,16786.0,81.42,81.57,81.1,81.43,16786.0
2020-03-25 14:20:00,81.43,81.67,81.24,81.37,26148.0,81.43,81.67,81.24,81.37,26148.0
2020-03-25 14:25:00,81.32,81.32,80.84,80.84,16596.0,81.32,81.32,80.84,80.84,16596.0
2020-03-25 14:30:00,80.82,80.95,80.04,80.12,17203.0,80.82,80.95,80.04,80.12,17203.0
2020-03-25 14:35:00,80.11,80.42,80.02,80.36,35471.0,80.11,80.42,80.02,80.36,35471.0
2020-03-25 14:40:00,80.36,80.36,79.71,79.77,19402.0,80.36,80.36,79.71,79.77,19402.0
2020-03-25 14:45:00,79.77,79.82,79.32,79.6,43756.0,79.77,79.82,79.32,79.6,43756.0
2020-03-25 14:50:00,79.58,79.77,78.61,78.92,58223.0,79.58,79.77,78.61,78.92,58223.0
2020-03-25 14:55:00,79.02,79.72,79.02,79.51,19998.0,79.02,79.72,79.02,79.51,19998.0
2020-03-25 15:00:00,79.46,79.86,79.27,79.86,20692.0,79.46,79.86,79.27,79.86,20692.0
2020-03-25 15:05:00,79.79,79.87,79.01,79.37,21452.0,79.79,79.87,79.01,79.37,21452.0
2020-03-25 15:10:00,79.33,79.4,78.74,78.91,21957.0,79.33,79.4,78.74,78.91,21957.0
2020-03-25 15:15:00,78.92,79.23,78.92,78.96,15425.0,78.92,79.23,78.92,78.96,15425.0
2020-03-25 15:20:00,79.03,79.22,78.62,78.9,25026.0,79.03,79.22,78.62,78.9,25026.0
2020-03-25 15:25:00,78.83,78.88,78.39,78.45,37315.0,78.83,78.88,78.39,78.45,37315.0
2020-03-25 15:30:00,78.53,78.81,77.78,77.86,42915.0,78.53,78.81,77.78,77.86,42915.0
2020-03-25 15:35:00,77.82,78.19,77.57,77.92,61470.0,77.82,78.19,77.57,77.92,61470.0
2020-03-25 15:40:00,77.94,78.35,77.42,78.03,68708.0,77.94,78.35,77.42,78.03,68708.0
2020-03-25 15:45:00,77.97,78.09,77.33,77.38,58743.0,77.97,78.09,77.33,77.38,58743.0
2020-03-25 15:50:00,77.43,77.44,76.5,77.23,119740.0,77.43,77.44,76.5,77.23,119740.0
2020-03-25 15:55:00,77.23,77.53,76.13,76.37,187928.0,77.23,77.53,76.13,76.37,187928.0
2020-03-26 09:30:00,76.81,78.07,76.77,77.65,38625.0,76.81,78.07,76.77,77.65,38625.0
2020-03-26 09:35:00,77.69,78.89,77.45,78.33,16803.0,77.69,78.89,77.45,78.33,16803.0
2020-03-26 09:40:00,78.33,78.47,77.58,77.86,17634.0,78.33,78.47,77.58,77.86,17634.0
2020-03-26 09:45:00,77.97,77.97,77.0,77.08,21650.0,77.97,77.97,77.0,77.08,21650.0
2020-03-26 09:50:00,77.0,77.68,76.73,77.42,34557.0,77.0,77.68,76.73,77.42,34557.0
2020-03-26 09:55:00,77.55,78.14,77.52,77.8,36096.0,77.55,78.14,77.52,77.8,36096.0
2020-03-26 10:00:00,77.87,77.94,76.81,77.04,33211.0,77.87,77.94,76.81,77.04,33211.0
2020-03-26 10:05:00,77.1,78.12,77.1,78.1,78568.0,77.1,78.12,77.1,78.1,78568.0
2020-03-26 10:10:00,78.03,78.12,77.51,77.58,47683.0,78.03,78.12,77.51,77.58,47683.0
2020-03-26 10:15:00,77.46,78.02,77.3,77.99,12081.0,77.46,78.02,77.3,77.99,12081.0
2020-03-26 10:20:00,78.08,78.21,77.6,77.79,9614.0,78.08,78.21,77.6,77.79,9614.0
2020-03-26 10:25:00,77.79,78.25,77.68,78.02,28768.0,77.79,78.25,77.68,78.02,28768.0
2020-03-26 10:30:00,78.11,78.35,77.98,78.35,15577.0,78.11,78.35,77.98,78.35,15577.0
2020-03-26 10:35:00,78.25,78.95,78.14,78.95,54679.0,78.25,78.95,78.14,78.95,54679.0
2020-03-26 10:40:00,78.9,79.06,78.15,78.45,45888.0,78.9,79.06,78.15,78.45,45888.0
2020-03-26 10:45:00,78.3,78.52,77.74,78.08,30984.0,78.3,78.52,77.74,78.08,30984.0
2020-03-26 10:50:00,77.98,78.34,77.92,78.31,25931.0,77.98,78.34,77.92,78.31,25931.0
2020-03-26 10:55:00,78.25,78.55,78.08,78.45,24699.0,78.25,78.55,78.08,78.45,24699.0
2020-03-26 11:00:00,78.52,78.54,78.08,78.18,24385.0,78.52,78.54,78.08,78.18,24385.0
2020-03-26 11:05:00,78.23,78.39,77.71,77.9,37405.0,78.23,78.39,77.71,77.9,37405.0
2020-03-26 11:10:00,77.95,78.53,77.92,78.17,20474.0,77.95,78.53,77.92,78.17,20474.0
2020-03-26 11:15:00,78.22,79.06,78.12,79.03,28321.0,78.22,79.06,78.12,79.03,28321.0
2020-03-26 11:20:00,79.02,79.43,78.92,79.43,13850.0,79.02,79.43,78.92,79.43,13850.0
2020-03-26 11:25:00,79.45,79.54,79.27,79.46,14473.0,79.45,79.54,79.27,79.46,14473.0
2020-03-26 11:30:00,79.45,79.45,79.22,79.36,13734.0,79.45,79.45,79.22,79.36,13734.0
2020-03-26 11:35:00,79.29,79.33,78.89,79.12,29203.0,79.29,79.33,78.89,79.12,29203.0
2020-03-26 11:40:00,79.16,79.27,78.89,78.96,13711.0,79.16,79.27,78.89,78.96,13711.0
2020-03-26 11:45:00,79.0,79.0,77.98,78.0,30349.0,79.0,79.0,77.98,78.0,30349.0
2020-03-26 11:50:00,77.96,78.4,77.84,78.32,23561.0,77.96,78.4,77.84,78.32,23561.0
2020-03-26 11:55:00,78.29,78.44,77.91,78.42,15307.0,78.29,78.44,77.91,78.42,15307.0
2020-03-26 12:00:00,78.44,78.6,78.02,78.11,25042.0,78.44,78.6,78.02,78.11,25042.0
2020-03-26 12:05:00,78.12,78.12,76.97,77.08,63518.0,78.12,78.12,76.97,77.08,63518.0
2020-03-26 12:10:00,77.12,77.41,76.99,77.08,28060.0,77.12,77.41,76.99,77.08,28060.0
2020-03-26 12:15:00,77.09,77.1,76.46,76.53,62030.0,77.09,77.1,76.46,76.53,62030.0
2020-03-26 12:20:00,76.46,77.02,76.06,77.02,83872.0,76.46,77.02,76.06,77.02,83872.0
2020-03-26 12:25:00,77.04,77.13,76.91,76.99,42101.0,77.04,77.13,76.91,76.99,42101.0
2020-03-26 12:30:00,77.12,77.27,77.02,77.27,26784.0,77.12,77.27,77.02,77.27,26784.0
2020-03-26 12:35:00,77.28,77.6,77.12,77.57,19491.0,77.28,77.6,77.12,77.57,19491.0
2020-03-26 12:40:00,77.57,77.99,77.44,77.91,36788.0,77.57,77.99,77.44,77.91,36788.0
2020-03-26 12:45:00,77.91,78.41,77.79,78.31,52411.0,77.91,78.41,77.79,78.31,52411.0
2020-03-26 12:50:00,78.37,78.8,78.37,78.73,26557.0,78.37,78.8,78.37,78.73,26557.0
2020-03-26 12:55:00,78.76,78.87,78.57,78.71,57905.0,78.76,78.87,78.57,78.71,57905.0
2020-03-26 13:00:00,78.68,78.78,78.36,78.59,24315.0,78.68,78.78,78.36,78.59,24315.0
2020-03-26 13:05:00,78.55,78.56,77.77,77.86,29505.0,78.55,78.56,77.77,77.86,29505.0
2020-03-26 13:10:00,77.82,77.85,77.62,77.76,8030.0,77.82,77.85,77.62,77.76,8030.0
2020-03-26 13:15:00,77.71,77.8,77.24,77.66,28646.0,77.71,77.8,77.24,77.66,28646.0
2020-03-26 13:20:00,77.62,77.68,77.31,77.54,14008.0,77.62,77.68,77.31,77.54,14008.0
2020-03-26 13:25:00,77.5,77.67,77.48,77.57,8923.0,77.5,77.67,77.48,77.57,8923.0
2020-03-26 13:30:00,77.53,77.58,77.15,77.27,12843.0,77.53,77.58,77.15,77.27,12843.0
2020-03-26 13:35:00,77.31,77.43,77.12,77.43,15028.0,77.31,77.43,77.12,77.43,15028.0
2020-03-26 13:40:00,77.42,77.69,77.26,77.69,10238.0,77.42,77.69,77.26,77.69,10238.0
2020-03-26 13:45:00,77.66,77.79,77.6,77.75,16253.0,77.66,77.79,77.6,77.75,16253.0
2020-03-26 13:50:00,77.75,77.75,77.2,77.25,17694.0,77.75,77.75,77.2,77.25,17694.0
2020-03-26 13:55:00,77.26,77.52,77.26,77.39,16209.0,77.26,77.52,77.26,77.39,16209.0
2020-03-26 14:00:00,77.4,77.59,77.27,77.56,19890.0,77.4,77.59,77.27,77.56,19890.0
2020-03-26 14:05:00,77.56,77.56,77.0,77.12,31693.0,77.56,77.56,77.0,77.12,31693.0
2020-03-26 14:10:00,77.14,77.6,77.11,77.39,40329.0,77.14,77.6,77.11,77.39,40329.0
2020-03-26 14:15:00,77.31,77.35,76.92,77.17,15227.0,77.31,77.35,76.92,77.17,15227.0
2020-03-26 14:20:00,77.15,77.49,77.08,77.47,20308.0,77.15,77.49,77.08,77.47,20308.0
2020-03-26 14:25:00,77.49,77.8,77.47,77.7,16099.0,77.49,77.8,77.47,77.7,16099.0
2020-03-26 14:30:00,77.71,78.0,77.66,77.88,19530.0,77.71,78.0,77.66,77.88,19530.0
2020-03-26 14:35:00,77.9,77.9,77.56,77.62,22774.0,77.9,77.9,77.56,77.62,22774.0
2020-03-26 14:40:00,77.56,77.77,77.5,77.54,13383.0,77.56,77.77,77.5,77.54,13383.0
2020-03-26 14:45:00,77.59,77.77,77.31,77.33,38599.0,77.59,77.77,77.31,77.33,38599.0
2020-03-26 14:50:00,77.36,77.64,77.25,77.25,16572.0,77.36,77.64,77.25,77.25,16572.0
2020-03-26 14:55:00,77.29,77.34,76.98,77.08,35950.0,77.29,77.34,76.98,77.08,35950.0
2020-03-26 15:00:00,77.03,77.05,76.89,77.0,30710.0,77.03,77.05,76.89,77.0,30710.0
2020-03-26 15:05:00,76.98,77.03,76.67,77.03,40924.0,76.98,77.03,76.67,77.03,40924.0
2020-03-26 15:10:00,77.01,77.3,76.94,77.14,27335.0,77.01,77.3,76.94,77.14,27335.0
2020-03-26 15:15:00,77.15,77.35,76.95,77.2,24967.0,77.15,77.35,76.95,77.2,24967.0
2020-03-26 15:20:00,77.19,77.26,76.74,76.75,40552.0,77.19,77.26,76.74,76.75,40552.0
2020-03-26 15:25:00,76.73,76.93,76.62,76.81,28687.0,76.73,76.93,76.62,76.81,28687.0
2020-03-26 15:30:00,76.85,77.44,76.8,77.39,37493.0,76.85,77.44,76.8,77.39,37493.0
2020-03-26 15:35:00,77.39,77.39,76.72,77.0,30515.0,77.39,77.39,76.72,77.0,30515.0
2020-03-26 15:40:00,77.02,77.33,76.94,77.26,23441.0,77.02,77.33,76.94,77.26,23441.0
2020-03-26 15:45:00,77.24,77.27,76.75,76.92,41453.0,77.24,77.27,76.75,76.92,41453.0
2020-03-26 15:50:00,76.92,78.39,76.91,78.35,138106.0,76.92,78.39,76.91,78.35,138106.0
2020-03-26 15:55:00,78.35,78.54,77.54,78.15,197920.0,78.35,78.54,77.54,78.15,197920.0
2020-03-27 09:30:00,76.58,77.79,76.55,77.34,37265.0,76.58,77.79,76.55,77.34,37265.0
2020-03-27 09:35:00,77.67,78.79,77.67,78.62,29671.0,77.67,78.79,77.67,78.62,29671.0
2020-03-27 09:40:00,78.61,78.61,77.07,77.31,20797.0,78.61,78.61,77.07,77.31,20797.0
2020-03-27 09:45:00,77.27,77.38,76.61,77.1,29395.0,77.27,77.38,76.61,77.1,29395.0
2020-03-27 09:50:00,77.16,77.38,76.03,76.03,32460.0,77.16,77.38,76.03,76.03,32460.0
2020-03-27 09:55:00,76.16,77.22,75.92,77.0,29097.0,76.16,77.22,75.92,77.0,29097.0
2020-03-27 10:00:00,77.18,77.7,76.98,77.34,18229.0,77.18,77.7,76.98,77.34,18229.0
2020-03-27 10:05:00,77.38,77.77,77.16,77.33,15286.0,77.38,77.77,77.16,77.33,15286.0
2020-03-27 10:10:00,77.37,77.57,76.76,76.81,25714.0,77.37,77.57,76.76,76.81,25714.0
2020-03-27 10:15:00,76.75,76.75,76.43,76.65,35095.0,76.75,76.75,76.43,76.65,35095.0
2020-03-27 10:20:00,76.63,76.81,76.38,76.49,14827.0,76.63,76.81,76.38,76.49,14827.0
2020-03-27 10:25:00,76.42,76.68,76.16,76.47,33651.0,76.42,76.68,76.16,76.47,33651.0
2020-03-27 10:30:00,76.52,76.52,75.23,75.57,59603.0,76.52,76.52,75.23,75.57,59603.0
2020-03-27 10:35:00,75.5,75.69,75.25,75.56,27119.0,75.5,75.69,75.25,75.56,27119.0
2020-03-27 10:40:00,75.55,75.79,75.32,75.35,20563.0,75.55,75.79,75.32,75.35,20563.0
2020-03-27 10:45:00,75.35,76.22,75.3,75.96,43867.0,75.35,76.22,75.3,75.96,43867.0
2020-03-27 10:50:00,75.86,75.86,75.36,75.74,22976.0,75.86,75.86,75.36,75.74,22976.0
2020-03-27 10:55:00,75.74,75.74,75.32,75.71,20014.0,75.74,75.74,75.32,75.71,20014.0
2020-03-27 11:00:00,75.57,75.68,75.35,75.48,12044.0,75.57,75.68,75.35,75.48,12044.0
2020-03-27 11:05:00,75.45,75.88,75.35,75.81,10296.0,75.45,75.88,75.35,75.81,10296.0
2020-03-27 11:10:00,75.88,75.88,75.65,75.86,10563.0,75.88,75.88,75.65,75.86,10563.0
2020-03-27 11:15:00,75.91,76.25,75.88,76.14,14110.0,75.91,76.25,75.88,76.14,14110.0
2020-03-27 11:20:00,76.2,76.31,75.72,76.31,18324.0,76.2,76.31,75.72,76.31,18324.0
2020-03-27 11:25:00,76.27,76.99,76.21,76.99,26555.0,76.27,76.99,76.21,76.99,26555.0
2020-03-27 11:30:00,76.98,77.02,76.54,76.82,14127.0,76.98,77.02,76.54,76.82,14127.0
2020-03-27 11:35:00,76.77,77.14,76.58,76.76,8013.0,76.77,77.14,76.58,76.76,8013.0
2020-03-27 11:40:00,76.66,76.94,76.63,76.88,12403.0,76.66,76.94,76.63,76.88,12403.0
2020-03-27 11:45:00,76.89,76.99,76.67,76.84,11317.0,76.89,76.99,76.67,76.84,11317.0
2020-03-27 11:50:00,76.84,76.97,76.73,76.97,5462.0,76.84,76.97,76.73,76.97,5462.0
2020-03-27 11:55:00,76.87,77.01,76.66,76.84,17598.0,76.87,77.01,76.66,76.84,17598.0
2020-03-27 12:00:00,76.75,76.76,76.38,76.38,12085.0,76.75,76.76,76.38,76.38,12085.0
2020-03-27 12:05:00,76.4,76.59,76.25,76.3,10167.0,76.4,76.59,76.25,76.3,10167.0
2020-03-27 12:10:00,76.36,76.67,76.36,76.55,4928.0,76.36,76.67,76.36,76.55,4928.0
2020-03-27 12:15:00,76.61,76.73,76.53,76.64,10211.0,76.61,76.73,76.53,76.64,10211.0
2020-03-27 12:20:00,76.66,76.69,76.32,76.34,10361.0,76.66,76.69,76.32,76.34,10361.0
2020-03-27 12:25:00,76.33,76.64,76.01,76.06,10654.0,76.33,76.64,76.01,76.06,10654.0
2020-03-27 12:30:00,76.0,76.37,75.93,76.27,9682.0,76.0,76.37,75.93,76.27,9682.0
2020-03-27 12:35:00,76.24,76.69,76.2,76.65,12094.0,76.24,76.69,76.2,76.65,12094.0
2020-03-27 12:40:00,76.69,77.07,76.69,77.03,11974.0,76.69,77.07,76.69,77.03,11974.0
2020-03-27 12:45:00,77.03,77.04,76.82,76.99,14635.0,77.03,77.04,76.82,76.99,14635.0
2020-03-27 12:50:00,77.05,77.23,76.99,77.16,14030.0,77.05,77.23,76.99,77.16,14030.0
2020-03-27 12:55:00,77.14,77.14,76.95,77.0,29808.0,77.14,77.14,76.95,77.0,29808.0
2020-03-27 13:00:00,77.0,77.2,76.99,77.12,14228.0,77.0,77.2,76.99,77.12,14228.0
2020-03-27 13:05:00,77.1,77.11,76.93,77.02,7582.0,77.1,77.11,76.93,77.02,7582.0
2020-03-27 13:10:00,77.03,77.11,76.72,76.72,14685.0,77.03,77.11,76.72,76.72,14685.0
2020-03-27 13:15:00,76.72,76.72,76.04,76.37,17331.0,76.72,76.72,76.04,76.37,17331.0
2020-03-27 13:20:00,76.37,76.74,76.32,76.46,12097.0,76.37,76.74,76.32,76.46,12097.0
2020-03-27 13:25:00,76.52,76.68,76.12,76.15,19624.0,76.52,76.68,76.12,76.15,19624.0
2020-03-27 13:30:00,76.19,76.74,76.19,76.58,12372.0,76.19,76.74,76.19,76.58,12372.0
2020-03-27 13:35:00,76.58,76.76,76.21,76.76,23877.0,76.58,76.76,76.21,76.76,23877.0
2020-03-27 13:40:00,76.7,76.79,76.4,76.55,28135.0,76.7,76.79,76.4,76.55,28135.0
2020-03-27 13:45:00,76.61,76.72,76.35,76.47,12341.0,76.61,76.72,76.35,76.47,12341.0
2020-03-27 13:50:00,76.46,76.48,76.17,76.24,10161.0,76.46,76.48,76.17,76.24,10161.0
2020-03-27 13:55:00,76.23,76.38,76.03,76.26,36746.0,76.23,76.38,76.03,76.26,36746.0
2020-03-27 14:00:00,76.25,76.33,75.95,76.02,25259.0,76.25,76.33,75.95,76.02,25259.0
2020-03-27 14:05:00,76.05,76.31,76.0,76.14,22878.0,76.05,76.31,76.0,76.14,22878.0
2020-03-27 14:10:00,76.13,76.53,76.13,76.52,13014.0,76.13,76.53,76.13,76.52,13014.0
2020-03-27 14:15:00,76.52,76.88,76.52,76.71,10426.0,76.52,76.88,76.52,76.71,10426.0
2020-03-27 14:20:00,76.71,76.82,76.56,76.81,12329.0,76.71,76.82,76.56,76.81,12329.0
2020-03-27 14:25:00,76.81,76.99,76.66,76.91,24618.0,76.81,76.99,76.66,76.91,24618.0
2020-03-27 14:30:00,76.9,77.23,76.82,77.17,27685.0,76.9,77.23,76.82,77.17,27685.0
2020-03-27 14:35:00,77.2,77.39,77.11,77.31,9175.0,77.2,77.39,77.11,77.31,9175.0
2020-03-27 14:40:00,77.33,77.48,76.98,76.98,11118.0,77.33,77.48,76.98,76.98,11118.0
2020-03-27 14:45:00,77.05,77.31,76.98,77.21,11602.0,77.05,77.31,76.98,77.21,11602.0
2020-03-27 14:50:00,77.23,77.53,77.07,77.41,15211.0,77.23,77.53,77.07,77.41,15211.0
2020-03-27 14:55:00,77.4,77.58,77.21,77.58,30694.0,77.4,77.58,77.21,77.58,30694.0
2020-03-27 15:00:00,77.55,77.59,77.33,77.51,25579.0,77.55,77.59,77.33,77.51,25579.0
2020-03-27 15:05:00,77.5,77.53,77.42,77.53,45577.0,77.5,77.53,77.42,77.53,45577.0
2020-03-27 15:10:00,77.55,77.92,77.49,77.66,27786.0,77.55,77.92,77.49,77.66,27786.0
2020-03-27 15:15:00,77.67,77.98,77.62,77.83,24777.0,77.67,77.98,77.62,77.83,24777.0
2020-03-27 15:20:00,77.9,78.11,77.79,77.86,45594.0,77.9,78.11,77.79,77.86,45594.0
2020-03-27 15:25:00,77.87,78.2,77.83,77.88,89712.0,77.87,78.2,77.83,77.88,89712.0
2020-03-27 15:30:00,77.93,78.01,77.51,77.56,75525.0,77.93,78.01,77.51,77.56,75525.0
2020-03-27 15:35:00,77.54,77.61,77.42,77.49,58190.0,77.54,77.61,77.42,77.49,58190.0
2020-03-27 15:40:00,77.46,77.61,77.38,77.41,69787.0,77.46,77.61,77.38,77.41,69787.0
2020-03-27 15:45:00,77.43,77.52,77.02,77.11,62791.0,77.43,77.52,77.02,77.11,62791.0
2020-03-27 15:50:00,77.08,77.09,76.55,76.75,79813.0,77.08,77.09,76.55,76.75,79813.0
2020-03-27 15:55:00,76.74,77.26,76.72,77.03,137640.0,76.74,77.26,76.72,77.03,137640.0
2020-03-30 09:30:00,77.0,78.48,77.0,77.83,55837.0,77.0,78.48,77.0,77.83,55837.0
2020-03-30 09:35:00,78.1,78.11,77.29,77.67,16993.0,78.1,78.11,77.29,77.67,16993.0
2020-03-30 09:40:00,77.52,78.61,77.51,77.87,27153.0,77.52,78.61,77.51,77.87,27153.0
2020-03-30 09:45:00,77.62,77.91,77.12,77.4,21147.0,77.62,77.91,77.12,77.4,21147.0
2020-03-30 09:50:00,77.38,77.9,77.38,77.75,18466.0,77.38,77.9,77.38,77.75,18466.0
2020-03-30 09:55:00,77.86,77.95,77.6,77.86,24918.0,77.86,77.95,77.6,77.86,24918.0
2020-03-30 10:00:00,77.98,78.2,77.42,78.01,31394.0,77.98,78.2,77.42,78.01,31394.0
2020-03-30 10:05:00,78.08,78.08,77.46,77.46,22935.0,78.08,78.08,77.46,77.46,22935.0
2020-03-30 10:10:00,77.56,78.32,77.28,78.32,16062.0,77.56,78.32,77.28,78.32,16062.0
2020-03-30 10:15:00,78.3,78.78,78.28,78.59,23672.0,78.3,78.78,78.28,78.59,23672.0
2020-03-30 10:20:00,78.56,78.91,78.48,78.8,16407.0,78.56,78.91,78.48,78.8,16407.0
2020-03-30 10:25:00,78.87,79.29,78.77,79.16,20622.0,78.87,79.29,78.77,79.16,20622.0
2020-03-30 10:30:00,79.13,79.43,79.12,79.33,25160.0,79.13,79.43,79.12,79.33,25160.0
2020-03-30 10:35:00,79.3,79.42,79.17,79.4,15382.0,79.3,79.42,79.17,79.4,15382.0
2020-03-30 10:40:00,79.37,79.94,79.37,79.94,22003.0,79.37,79.94,79.37,79.94,22003.0
2020-03-30 10:45:00,79.91,80.33,79.85,80.31,24674.0,79.91,80.33,79.85,80.31,24674.0
2020-03-30 10:50:00,80.24,80.56,79.71,79.88,56167.0,80.24,80.56,79.71,79.88,56167.0
2020-03-30 10:55:00,79.88,80.11,79.63,79.7,63342.0,79.88,80.11,79.63,79.7,63342.0
2020-03-30 11:00:00,79.77,79.89,79.38,79.66,42334.0,79.77,79.89,79.38,79.66,42334.0
2020-03-30 11:05:00,79.7,79.71,79.09,79.15,62580.0,79.7,79.71,79.09,79.15,62580.0
2020-03-30 11:10:00,79.1,79.37,78.8,79.2,21301.0,79.1,79.37,78.8,79.2,21301.0
2020-03-30 11:15:00,79.19,79.71,79.15,79.52,46938.0,79.19,79.71,79.15,79.52,46938.0
2020-03-30 11:20:00,79.49,80.13,79.44,79.86,28087.0,79.49,80.13,79.44,79.86,28087.0
2020-03-30 11:25:00,79.9,79.9,79.31,79.61,57859.0,79.9,79.9,79.31,79.61,57859.0
2020-03-30 11:30:00,79.7,79.73,78.72,78.91,19348.0,79.7,79.73,78.72,78.91,19348.0
2020-03-30 11:35:00,78.73,79.15,78.68,79.15,10324.0,78.73,79.15,78.68,79.15,10324.0
2020-03-30 11:40:00,79.11,79.54,79.1,79.54,10959.0,79.11,79.54,79.1,79.54,10959.0
2020-03-30 11:45:00,79.58,79.63,79.31,79.31,26783.0,79.58,79.63,79.31,79.31,26783.0
2020-03-30 11:50:00,79.19,79.45,78.91,79.45,8093.0,79.19,79.45,78.91,79.45,8093.0
2020-03-30 11:55:00,79.28,79.3,78.82,79.04,68867.0,79.28,79.3,78.82,79.04,68867.0
2020-03-30 12:00:00,79.1,79.26,78.9,79.1,24497.0,79.1,79.26,78.9,79.1,24497.0
2020-03-30 12:05:00,79.14,79.19,78.94,79.07,7491.0,79.14,79.19,78.94,79.07,7491.0
2020-03-30 12:10:00,79.1,79.26,79.05,79.18,7247.0,79.1,79.26,79.05,79.18,7247.0
2020-03-30 12:15:00,79.22,79.72,79.21,79.65,10245.0,79.22,79.72,79.21,79.65,10245.0
2020-03-30 12:20:00,79.65,79.98,79.58,79.94,11148.0,79.65,79.98,79.58,79.94,11148.0
2020-03-30 12:25:00,79.97,80.11,79.81,79.89,25487.0,79.97,80.11,79.81,79.89,25487.0
2020-03-30 12:30:00,79.85,79.91,79.64,79.79,17581.0,79.85,79.91,79.64,79.79,17581.0
2020-03-30 12:35:00,79.79,80.04,79.73,79.97,17128.0,79.79,80.04,79.73,79.97,17128.0
2020-03-30 12:40:00,80.0,80.0,79.42,79.52,20834.0,80.0,80.0,79.42,79.52,20834.0
2020-03-30 12:45:00,79.52,79.83,79.48,79.57,25847.0,79.52,79.83,79.48,79.57,25847.0
2020-03-30 12:50:00,79.49,80.11,79.49,79.84,37071.0,79.49,80.11,79.49,79.84,37071.0
2020-03-30 12:55:00,79.86,79.86,79.43,79.67,4777.0,79.86,79.86,79.43,79.67,4777.0
2020-03-30 13:00:00,79.65,79.66,79.03,79.04,19664.0,79.65,79.66,79.03,79.04,19664.0
2020-03-30 13:05:00,79.1,79.68,79.1,79.41,43356.0,79.1,79.68,79.1,79.41,43356.0
2020-03-30 13:10:00,79.41,79.83,79.41,79.61,37298.0,79.41,79.83,79.41,79.61,37298.0
2020-03-30 13:15:00,79.65,79.79,79.54,79.54,7216.0,79.65,79.79,79.54,79.54,7216.0
2020-03-30 13:20:00,79.49,79.62,79.24,79.62,20614.0,79.49,79.62,79.24,79.62,20614.0
2020-03-30 13:25:00,79.57,79.93,79.57,79.84,16478.0,79.57,79.93,79.57,79.84,16478.0
2020-03-30 13:30:00,79.83,80.23,79.8,80.23,15912.0,79.83,80.23,79.8,80.23,15912.0
2020-03-30 13:35:00,80.23,80.23,79.91,80.02,6322.0,80.23,80.23,79.91,80.02,6322.0
2020-03-30 13:40:00,80.11,80.24,79.89,80.2,18157.0,80.11,80.24,79.89,80.2,18157.0
2020-03-30 13:45:00,80.17,80.22,79.75,79.95,20373.0,80.17,80.22,79.75,79.95,20373.0
2020-03-30 13:50:00,79.93,80.08,79.92,79.92,11490.0,79.93,80.08,79.92,79.92,11490.0
2020-03-30 13:55:00,79.95,80.13,79.84,79.95,21544.0,79.95,80.13,79.84,79.95,21544.0
2020-03-30 14:00:00,79.89,80.0,79.57,79.57,16326.0,79.89,80.0,79.57,79.57,16326.0
2020-03-30 14:05:00,79.49,79.5,79.25,79.44,19292.0,79.49,79.5,79.25,79.44,19292.0
2020-03-30 14:10:00,79.41,79.5,79.17,79.44,23005.0,79.41,79.5,79.17,79.44,23005.0
2020-03-30 14:15:00,79.48,79.52,79.15,79.33,10395.0,79.48,79.52,79.15,79.33,10395.0
2020-03-30 14:20:00,79.37,79.38,79.05,79.06,28750.0,79.37,79.38,79.05,79.06,28750.0
2020-03-30 14:25:00,79.08,79.38,79.01,79.35,19312.0,79.08,79.38,79.01,79.35,19312.0
2020-03-30 14:30:00,79.34,79.76,79.34,79.59,9934.0,79.34,79.76,79.34,79.59,9934.0
2020-03-30 14:35:00,79.58,79.71,79.41,79.56,29861.0,79.58,79.71,79.41,79.56,29861.0
2020-03-30 14:40:00,79.59,80.07,79.58,80.07,12885.0,79.59,80.07,79.58,80.07,12885.0
2020-03-30 14:45:00,80.07,80.15,79.65,79.76,25445.0,80.07,80.15,79.65,79.76,25445.0
2020-03-30 14:50:00,79.79,80.12,79.68,79.97,15609.0,79.79,80.12,79.68,79.97,15609.0
2020-03-30 14:55:00,79.95,80.04,79.65,79.78,14359.0,79.95,80.04,79.65,79.78,14359.0
2020-03-30 15:00:00,79.85,79.87,79.61,79.79,11878.0,79.85,79.87,79.61,79.79,11878.0
2020-03-30 15:05:00,79.8,79.8,79.49,79.73,17324.0,79.8,79.8,79.49,79.73,17324.0
2020-03-30 15:10:00,79.82,80.14,79.73,79.93,23031.0,79.82,80.14,79.73,79.93,23031.0
2020-03-30 15:15:00,79.88,79.9,79.68,79.8,18490.0,79.88,79.9,79.68,79.8,18490.0
2020-03-30 15:20:00,79.83,79.96,79.62,79.7,35908.0,79.83,79.96,79.62,79.7,35908.0
2020-03-30 15:25:00,79.66,79.72,79.17,79.61,45973.0,79.66,79.72,79.17,79.61,45973.0
2020-03-30 15:30:00,79.63,79.71,79.06,79.19,22364.0,79.63,79.71,79.06,79.19,22364.0
2020-03-30 15:35:00,79.15,79.59,79.05,79.51,19239.0,79.15,79.59,79.05,79.51,19239.0
2020-03-30 15:40:00,79.51,79.69,79.49,79.59,22166.0,79.51,79.69,79.49,79.59,22166.0
2020-03-30 15:45:00,79.63,80.09,79.63,79.8,31409.0,79.63,80.09,79.63,79.8,31409.0
2020-03-30 15:50:00,79.82,80.22,79.38,79.82,88022.0,79.82,80.22,79.38,79.82,88022.0
2020-03-30 15:55:00,79.88,80.18,79.6,79.9,123585.0,79.88,80.18,79.6,79.9,123585.0
2020-03-31 09:30:00,76.82,77.63,76.58,77.0,115966.0,76.82,77.63,76.58,77.0,115966.0
2020-03-31 09:35:00,77.02,77.04,75.57,75.9,115056.0,77.02,77.04,75.57,75.9,115056.0
2020-03-31 09:40:00,75.86,76.25,75.73,76.01,165306.0,75.86,76.25,75.73,76.01,165306.0
2020-03-31 09:45:00,75.9,76.13,75.64,75.8,60030.0,75.9,76.13,75.64,75.8,60030.0
2020-03-31 09:50:00,75.84,76.06,75.29,75.55,98676.0,75.84,76.06,75.29,75.55,98676.0
2020-03-31 09:55:00,75.55,76.1,75.42,75.95,76445.0,75.55,76.1,75.42,75.95,76445.0
2020-03-31 10:00:00,75.78,75.99,75.32,75.37,124733.0,75.78,75.99,75.32,75.37,124733.0
2020-03-31 10:05:00,75.37,76.1,75.31,75.37,264494.0,75.37,76.1,75.31,75.37,264494.0
2020-03-31 10:10:00,75.37,76.07,75.37,76.0,58759.0,75.37,76.07,75.37,76.0,58759.0
2020-03-31 10:15:00,75.95,76.24,75.82,76.01,80185.0,75.95,76.24,75.82,76.01,80185.0
2020-03-31 10:20:00,76.02,76.23,75.88,76.1,95575.0,76.02,76.23,75.88,76.1,95575.0
2020-03-31 10:25:00,76.16,76.23,75.1,75.28,128866.0,76.16,76.23,75.1,75.28,128866.0
2020-03-31 10:30:00,75.28,76.09,75.1,75.1,96937.0,75.28,76.09,75.1,75.1,96937.0
2020-03-31 10:35:00,75.14,75.43,75.1,75.27,52411.0,75.14,75.43,75.1,75.27,52411.0
2020-03-31 10:40:00,75.23,75.65,75.23,75.46,39015.0,75.23,75.65,75.23,75.46,39015.0
2020-03-31 10:45:00,75.46,75.7,75.15,75.55,93495.0,75.46,75.7,75.15,75.55,93495.0
2020-03-31 10:50:00,75.64,75.83,75.51,75.67,19462.0,75.64,75.83,75.51,75.67,19462.0
2020-03-31 10:55:00,75.7,76.28,75.62,75.68,63600.0,75.7,76.28,75.62,75.68,63600.0
2020-03-31 11:00:00,75.7,75.78,74.71,74.73,87115.0,75.7,75.78,74.71,74.73,87115.0
2020-03-31 11:05:00,74.7,74.96,74.54,74.54,42286.0,74.7,74.96,74.54,74.54,42286.0
2020-03-31 11:10:00,74.62,74.62,73.95,74.42,54407.0,74.62,74.62,73.95,74.42,54407.0
2020-03-31 11:15:00,74.63,75.15,74.46,75.11,38893.0,74.63,75.15,74.46,75.11,38893.0
2020-03-31 11:20:00,75.1,75.61,75.04,75.52,27229.0,75.1,75.61,75.04,75.52,27229.0
2020-03-31 11:25:00,75.47,75.82,75.3,75.65,14277.0,75.47,75.82,75.3,75.65,14277.0
2020-03-31 11:30:00,75.68,76.27,75.37,76.0,94744.0,75.68,76.27,75.37,76.0,94744.0
2020-03-31 11:35:00,76.01,76.05,74.83,74.98,26387.0,76.01,76.05,74.83,74.98,26387.0
2020-03-31 11:40:00,75.0,75.6,74.79,75.4,75192.0,75.0,75.6,74.79,75.4,75192.0
2020-03-31 11:45:00,75.47,75.53,75.2,75.34,17648.0,75.47,75.53,75.2,75.34,17648.0
2020-03-31 11:50:00,75.38,75.56,75.22,75.35,12085.0,75.38,75.56,75.22,75.35,12085.0
2020-03-31 11:55:00,75.48,75.59,75.28,75.59,30103.0,75.48,75.59,75.28,75.59,30103.0
2020-03-31 12:00:00,75.44,75.58,75.41,75.44,21666.0,75.44,75.58,75.41,75.44,21666.0
2020-03-31 12:05:00,75.45,75.58,75.21,75.46,106487.0,75.45,75.58,75.21,75.46,106487.0
2020-03-31 12:10:00,75.39,75.5,75.2,75.26,26409.0,75.39,75.5,75.2,75.26,26409.0
2020-03-31 12:15:00,75.27,75.27,74.73,74.81,109362.0,75.27,75.27,74.73,74.81,109362.0
2020-03-31 12:20:00,74.78,74.89,74.05,74.36,40478.0,74.78,74.89,74.05,74.36,40478.0
2020-03-31 12:25:00,74.33,74.66,74.21,74.52,47355.0,74.33,74.66,74.21,74.52,47355.0
2020-03-31 12:30:00,74.5,75.45,74.39,75.17,55907.0,74.5,75.45,74.39,75.17,55907.0
2020-03-31 12:35:00,75.13,75.16,74.62,74.64,37679.0,75.13,75.16,74.62,74.64,37679.0
2020-03-31 12:40:00,74.79,75.49,74.7,75.32,25666.0,74.79,75.49,74.7,75.32,25666.0
2020-03-31 12:45:00,75.36,75.5,74.9,74.9,16125.0,75.36,75.5,74.9,74.9,16125.0
2020-03-31 12:50:00,74.93,75.39,74.8,75.16,84166.0,74.93,75.39,74.8,75.16,84166.0
2020-03-31 12:55:00,75.11,75.14,74.56,74.73,28885.0,75.11,75.14,74.56,74.73,28885.0
2020-03-31 13:00:00,74.73,74.99,74.6,74.92,29916.0,74.73,74.99,74.6,74.92,29916.0
2020-03-31 13:05:00,74.82,74.91,74.57,74.82,13491.0,74.82,74.91,74.57,74.82,13491.0
2020-03-31 13:10:00,74.75,75.15,74.71,74.87,15464.0,74.75,75.15,74.71,74.87,15464.0
2020-03-31 13:15:00,74.85,75.34,74.55,75.15,25495.0,74.85,75.34,74.55,75.15,25495.0
2020-03-31 13:20:00,75.18,75.47,75.12,75.35,25469.0,75.18,75.47,75.12,75.35,25469.0
2020-03-31 13:25:00,75.42,75.45,75.2,75.35,19128.0,75.42,75.45,75.2,75.35,19128.0
2020-03-31 13:30:00,75.37,75.6,75.22,75.6,21708.0,75.37,75.6,75.22,75.6,21708.0
2020-03-31 13:35:00,75.6,75.68,75.43,75.51,87702.0,75.6,75.68,75.43,75.51,87702.0
2020-03-31 13:40:00,75.55,75.67,75.5,75.5,23165.0,75.55,75.67,75.5,75.5,23165.0
2020-03-31 13:45:00,75.51,75.65,75.5,75.6,12168.0,75.51,75.65,75.5,75.6,12168.0
2020-03-31 13:50:00,75.55,75.68,75.44,75.53,28261.0,75.55,75.68,75.44,75.53,28261.0
2020-03-31 13:55:00,75.55,75.79,75.44,75.66,32358.0,75.55,75.79,75.44,75.66,32358.0
2020-03-31 14:00:00,75.66,75.66,75.0,75.09,21604.0,75.66,75.66,75.0,75.09,21604.0
2020-03-31 14:05:00,75.12,75.28,74.95,75.17,18919.0,75.12,75.28,74.95,75.17,18919.0
2020-03-31 14:10:00,75.13,75.14,74.27,74.59,62392.0,75.13,75.14,74.27,74.59,62392.0
2020-03-31 14:15:00,74.62,74.81,74.2,74.4,36967.0,74.62,74.81,74.2,74.4,36967.0
2020-03-31 14:20:00,74.41,74.47,74.18,74.46,41560.0,74.41,74.47,74.18,74.46,41560.0
2020-03-31 14:25:00,74.47,74.67,74.25,74.38,55943.0,74.47,74.67,74.25,74.38,55943.0
2020-03-31 14:30:00,74.38,74.6,74.04,74.6,65552.0,74.38,74.6,74.04,74.6,65552.0
2020-03-31 14:35:00,74.6,74.85,74.2,74.38,65205.0,74.6,74.85,74.2,74.38,65205.0
2020-03-31 14:40:00,74.22,74.64,74.2,74.55,28017.0,74.22,74.64,74.2,74.55,28017.0
2020-03-31 14:45:00,74.55,74.81,74.35,74.75,28707.0,74.55,74.81,74.35,74.75,28707.0
2020-03-31 14:50:00,74.78,74.85,74.5,74.5,16600.0,74.78,74.85,74.5,74.5,16600.0
2020-03-31 14:55:00,74.53,74.66,74.25,74.25,17340.0,74.53,74.66,74.25,74.25,17340.0
2020-03-31 15:00:00,74.27,74.69,74.23,74.67,35594.0,74.27,74.69,74.23,74.67,35594.0
2020-03-31 15:05:00,74.67,74.67,74.24,74.41,20502.0,74.67,74.67,74.24,74.41,20502.0
2020-03-31 15:10:00,74.34,74.37,73.67,73.87,67514.0,74.34,74.37,73.67,73.87,67514.0
2020-03-31 15:15:00,73.93,74.0,73.7,73.78,34737.0,73.93,74.0,73.7,73.78,34737.0
2020-03-31 15:20:00,73.8,73.81,73.27,73.56,64138.0,73.8,73.81,73.27,73.56,64138.0
2020-03-31 15:25:00,73.56,73.73,73.13,73.31,76578.0,73.56,73.73,73.13,73.31,76578.0
2020-03-31 15:30:00,73.29,73.94,73.16,73.84,101233.0,73.29,73.94,73.16,73.84,101233.0
2020-03-31 15:35:00,73.92,73.96,73.18,73.34,70244.0,73.92,73.96,73.18,73.34,70244.0
2020-03-31 15:40:00,73.37,73.67,73.02,73.61,84818.0,73.37,73.67,73.02,73.61,84818.0
2020-03-31 15:45:00,73.54,73.83,73.21,73.26,67452.0,73.54,73.83,73.21,73.26,67452.0
2020-03-31 15:50:00,73.24,73.43,72.9,73.0,149585.0,73.24,73.43,72.9,73.0,149585.0
2020-03-31 15:55:00,72.95,73.75,72.76,73.4,337565.0,72.95,73.75,72.76,73.4,337565.0
2020-04-01 09:30:00,71.61,72.5,71.11,71.5,81312.0,71.61,72.5,71.11,71.5,81312.0
2020-04-01 09:35:00,71.65,71.81,70.58,71.45,69604.0,71.65,71.81,70.58,71.45,69604.0
2020-04-01 09:40:00,71.64,71.81,71.01,71.47,45365.0,71.64,71.81,71.01,71.47,45365.0
2020-04-01 09:45:00,71.33,71.53,70.93,71.44,46188.0,71.33,71.53,70.93,71.44,46188.0
2020-04-01 09:50:00,71.39,71.7,71.21,71.43,61027.0,71.39,71.7,71.21,71.43,61027.0
2020-04-01 09:55:00,71.37,71.63,71.15,71.31,52111.0,71.37,71.63,71.15,71.31,52111.0
2020-04-01 10:00:00,71.32,71.79,71.04,71.42,197716.0,71.32,71.79,71.04,71.42,197716.0
2020-04-01 10:05:00,71.41,71.65,71.29,71.44,160804.0,71.41,71.65,71.29,71.44,160804.0
2020-04-01 10:10:00,71.51,71.57,70.86,70.95,97573.0,71.51,71.57,70.86,70.95,97573.0
2020-04-01 10:15:00,71.03,71.25,70.79,71.04,208397.0,71.03,71.25,70.79,71.04,208397.0
2020-04-01 10:20:00,71.04,73.0,71.02,72.49,124283.0,71.04,73.0,71.02,72.49,124283.0
2020-04-01 10:25:00,72.5,73.1,72.5,72.86,79283.0,72.5,73.1,72.5,72.86,79283.0
2020-04-01 10:30:00,72.9,74.11,72.78,73.66,70752.0,72.9,74.11,72.78,73.66,70752.0
2020-04-01 10:35:00,73.71,73.81,73.3,73.65,46283.0,73.71,73.81,73.3,73.65,46283.0
2020-04-01 10:40:00,73.56,73.75,73.4,73.54,23427.0,73.56,73.75,73.4,73.54,23427.0
2020-04-01 10:45:00,73.58,73.99,73.38,73.59,42125.0,73.58,73.99,73.38,73.59,42125.0
2020-04-01 10:50:00,73.63,73.88,73.43,73.52,60258.0,73.63,73.88,73.43,73.52,60258.0
2020-04-01 10:55:00,73.5,73.78,73.44,73.74,23883.0,73.5,73.78,73.44,73.74,23883.0
2020-04-01 11:00:00,73.69,74.0,73.62,73.9,30073.0,73.69,74.0,73.62,73.9,30073.0
2020-04-01 11:05:00,73.86,74.94,73.78,74.74,49554.0,73.86,74.94,73.78,74.74,49554.0
2020-04-01 11:10:00,74.8,74.8,74.36,74.53,67315.0,74.8,74.8,74.36,74.53,67315.0
2020-04-01 11:15:00,74.53,74.63,74.35,74.51,23901.0,74.53,74.63,74.35,74.51,23901.0
2020-04-01 11:20:00,74.48,74.56,74.21,74.27,18463.0,74.48,74.56,74.21,74.27,18463.0
2020-04-01 11:25:00,74.22,74.25,73.79,73.94,27216.0,74.22,74.25,73.79,73.94,27216.0
2020-04-01 11:30:00,73.94,74.3,73.79,73.93,25085.0,73.94,74.3,73.79,73.93,25085.0
2020-04-01 11:35:00,73.93,74.29,73.82,73.82,25571.0,73.93,74.29,73.82,73.82,25571.0
2020-04-01 11:40:00,73.77,73.96,73.54,73.96,25936.0,73.77,73.96,73.54,73.96,25936.0
2020-04-01 11:45:00,73.95,74.21,73.89,74.18,22221.0,73.95,74.21,73.89,74.18,22221.0
2020-04-01 11:50:00,74.12,74.34,74.01,74.32,14204.0,74.12,74.34,74.01,74.32,14204.0
2020-04-01 11:55:00,74.31,74.48,74.2,74.3,35878.0,74.31,74.48,74.2,74.3,35878.0
2020-04-01 12:00:00,74.34,74.34,73.51,73.64,20748.0,74.34,74.34,73.51,73.64,20748.0
2020-04-01 12:05:00,73.68,73.8,73.36,73.46,35022.0,73.68,73.8,73.36,73.46,35022.0
2020-04-01 12:10:00,73.42,73.63,73.34,73.57,39575.0,73.42,73.63,73.34,73.57,39575.0
2020-04-01 12:15:00,73.57,73.57,73.04,73.29,25910.0,73.57,73.57,73.04,73.29,25910.0
2020-04-01 12:20:00,73.37,73.8,73.31,73.54,14508.0,73.37,73.8,73.31,73.54,14508.0
2020-04-01 12:25:00,73.46,73.52,73.2,73.2,14963.0,73.46,73.52,73.2,73.2,14963.0
2020-04-01 12:30:00,73.25,73.48,73.14,73.27,34442.0,73.25,73.48,73.14,73.27,34442.0
2020-04-01 12:35:00,73.28,73.28,72.9,73.02,20588.0,73.28,73.28,72.9,73.02,20588.0
2020-04-01 12:40:00,73.08,73.1,72.68,72.8,23872.0,73.08,73.1,72.68,72.8,23872.0
2020-04-01 12:45:00,72.76,72.9,72.41,72.9,56642.0,72.76,72.9,72.41,72.9,56642.0
2020-04-01 12:50:00,72.94,73.19,72.8,73.11,77402.0,72.94,73.19,72.8,73.11,77402.0
2020-04-01 12:55:00,73.11,73.6,73.02,73.6,23375.0,73.11,73.6,73.02,73.6,23375.0
2020-04-01 13:00:00,73.49,74.0,73.48,73.98,24588.0,73.49,74.0,73.48,73.98,24588.0
2020-04-01 13:05:00,73.9,74.22,73.89,73.93,30622.0,73.9,74.22,73.89,73.93,30622.0
2020-04-01 13:10:00,73.9,74.06,73.6,73.77,24214.0,73.9,74.06,73.6,73.77,24214.0
2020-04-01 13:15:00,73.75,74.0,73.6,73.97,29556.0,73.75,74.0,73.6,73.97,29556.0
2020-04-01 13:20:00,73.96,74.02,73.81,73.88,17742.0,73.96,74.02,73.81,73.88,17742.0
2020-04-01 13:25:00,73.89,74.02,73.78,74.01,32643.0,73.89,74.02,73.78,74.01,32643.0
2020-04-01 13:30:00,73.98,74.05,73.61,74.02,106715.0,73.98,74.05,73.61,74.02,106715.0
2020-04-01 13:35:00,74.02,74.07,73.91,74.05,36100.0,74.02,74.07,73.91,74.05,36100.0
2020-04-01 13:40:00,74.05,74.3,73.95,74.27,48668.0,74.05,74.3,73.95,74.27,48668.0
2020-04-01 13:45:00,74.27,74.35,74.0,74.18,17107.0,74.27,74.35,74.0,74.18,17107.0
2020-04-01 13:50:00,74.18,74.74,74.13,74.62,24880.0,74.18,74.74,74.13,74.62,24880.0
2020-04-01 13:55:00,74.63,75.0,74.43,74.57,38751.0,74.63,75.0,74.43,74.57,38751.0
2020-04-01 14:00:00,74.63,74.78,74.45,74.59,17845.0,74.63,74.78,74.45,74.59,17845.0
2020-04-01 14:05:00,74.57,74.76,74.31,74.31,18279.0,74.57,74.76,74.31,74.31,18279.0
2020-04-01 14:10:00,74.38,74.54,74.27,74.36,8979.0,74.38,74.54,74.27,74.36,8979.0
2020-04-01 14:15:00,74.33,74.49,74.13,74.13,16430.0,74.33,74.49,74.13,74.13,16430.0
2020-04-01 14:20:00,74.19,74.22,74.04,74.13,9471.0,74.19,74.22,74.04,74.13,9471.0
2020-04-01 14:25:00,74.16,74.26,73.84,73.94,22063.0,74.16,74.26,73.84,73.94,22063.0
2020-04-01 14:30:00,73.92,73.97,73.57,73.68,20198.0,73.92,73.97,73.57,73.68,20198.0
2020-04-01 14:35:00,73.69,73.69,73.38,73.44,29372.0,73.69,73.69,73.38,73.44,29372.0
2020-04-01 14:40:00,73.43,73.58,73.39,73.49,22646.0,73.43,73.58,73.39,73.49,22646.0
2020-04-01 14:45:00,73.46,73.59,73.21,73.45,36962.0,73.46,73.59,73.21,73.45,36962.0
2020-04-01 14:50:00,73.41,73.6,73.4,73.53,27765.0,73.41,73.6,73.4,73.53,27765.0
2020-04-01 14:55:00,73.5,73.5,73.24,73.28,30698.0,73.5,73.5,73.24,73.28,30698.0
2020-04-01 15:00:00,73.34,73.37,72.78,72.89,57009.0,73.34,73.37,72.78,72.89,57009.0
2020-04-01 15:05:00,72.92,73.14,72.9,73.0,20978.0,72.92,73.14,72.9,73.0,20978.0
2020-04-01 15:10:00,72.95,73.16,72.58,72.75,24232.0,72.95,73.16,72.58,72.75,24232.0
2020-04-01 15:15:00,72.8,73.14,72.75,73.12,15358.0,72.8,73.14,72.75,73.12,15358.0
2020-04-01 15:20:00,73.14,73.14,72.93,73.0,23309.0,73.14,73.14,72.93,73.0,23309.0
2020-04-01 15:25:00,72.97,73.02,72.53,72.56,39338.0,72.97,73.02,72.53,72.56,39338.0
2020-04-01 15:30:00,72.58,72.84,72.3,72.3,66861.0,72.58,72.84,72.3,72.3,66861.0
2020-04-01 15:35:00,72.31,72.54,72.22,72.35,74550.0,72.31,72.54,72.22,72.35,74550.0
2020-04-01 15:40:00,72.32,72.6,72.17,72.28,82870.0,72.32,72.6,72.17,72.28,82870.0
2020-04-01 15:45:00,72.3,73.21,72.22,73.03,105389.0,72.3,73.21,72.22,73.03,105389.0
2020-04-01 15:50:00,72.98,73.69,72.73,73.17,100877.0,72.98,73.69,72.73,73.17,100877.0
2020-04-01 15:55:00,73.16,73.4,72.79,72.94,204584.0,73.16,73.4,72.79,72.94,204584.0
2020-04-02 09:30:00,72.12,72.85,72.0,72.29,67540.0,72.12,72.85,72.0,72.29,67540.0
2020-04-02 09:35:00,72.4,72.87,72.01,72.44,41634.0,72.4,72.87,72.01,72.44,41634.0
2020-04-02 09:40:00,72.45,72.58,71.66,71.75,32092.0,72.45,72.58,71.66,71.75,32092.0
2020-04-02 09:45:00,71.86,71.9,70.94,71.05,86981.0,71.86,71.9,70.94,71.05,86981.0
2020-04-02 09:50:00,71.27,71.82,71.13,71.7,40794.0,71.27,71.82,71.13,71.7,40794.0
2020-04-02 09:55:00,71.72,72.94,71.72,72.62,29973.0,71.72,72.94,71.72,72.62,29973.0
2020-04-02 10:00:00,72.78,72.78,72.19,72.25,36780.0,72.78,72.78,72.19,72.25,36780.0
2020-04-02 10:05:00,72.33,72.35,71.78,72.11,35053.0,72.33,72.35,71.78,72.11,35053.0
2020-04-02 10:10:00,72.11,72.15,71.29,71.64,37902.0,72.11,72.15,71.29,71.64,37902.0
2020-04-02 10:15:00,71.65,71.65,71.01,71.27,41361.0,71.65,71.65,71.01,71.27,41361.0
2020-04-02 10:20:00,71.32,71.54,71.18,71.32,33268.0,71.32,71.54,71.18,71.32,33268.0
2020-04-02 10:25:00,71.37,71.5,71.12,71.4,20547.0,71.37,71.5,71.12,71.4,20547.0
2020-04-02 10:30:00,71.42,71.73,71.36,71.68,20045.0,71.42,71.73,71.36,71.68,20045.0
2020-04-02 10:35:00,71.69,72.09,71.62,71.91,83924.0,71.69,72.09,71.62,71.91,83924.0
2020-04-02 10:40:00,71.9,71.94,71.22,71.33,49010.0,71.9,71.94,71.22,71.33,49010.0
2020-04-02 10:45:00,71.32,71.43,70.53,70.78,48941.0,71.32,71.43,70.53,70.78,48941.0
2020-04-02 10:50:00,70.76,70.83,70.5,70.83,29834.0,70.76,70.83,70.5,70.83,29834.0
2020-04-02 10:55:00,70.81,71.57,70.58,71.5,52822.0,70.81,71.57,70.58,71.5,52822.0
2020-04-02 11:00:00,71.51,71.67,71.34,71.53,31593.0,71.51,71.67,71.34,71.53,31593.0
2020-04-02 11:05:00,71.53,71.72,71.42,71.53,29211.0,71.53,71.72,71.42,71.53,29211.0
2020-04-02 11:10:00,71.59,71.93,71.53,71.8,14371.0,71.59,71.93,71.53,71.8,14371.0
2020-04-02 11:15:00,71.77,72.2,71.77,71.98,30616.0,71.77,72.2,71.77,71.98,30616.0
2020-04-02 11:20:00,71.92,71.92,71.21,71.28,22129.0,71.92,71.92,71.21,71.28,22129.0
2020-04-02 11:25:00,71.21,71.26,70.85,71.22,20986.0,71.21,71.26,70.85,71.22,20986.0
2020-04-02 11:30:00,71.22,71.35,70.95,70.95,19018.0,71.22,71.35,70.95,70.95,19018.0
2020-04-02 11:35:00,70.93,71.07,70.6,70.72,14048.0,70.93,71.07,70.6,70.72,14048.0
2020-04-02 11:40:00,70.81,71.06,70.7,71.03,30056.0,70.81,71.06,70.7,71.03,30056.0
2020-04-02 11:45:00,70.96,71.38,70.96,71.33,18540.0,70.96,71.38,70.96,71.33,18540.0
2020-04-02 11:50:00,71.35,71.46,71.13,71.45,18144.0,71.35,71.46,71.13,71.45,18144.0
2020-04-02 11:55:00,71.42,71.68,71.32,71.66,156799.0,71.42,71.68,71.32,71.66,156799.0
2020-04-02 12:00:00,71.69,71.77,71.29,71.46,26721.0,71.69,71.77,71.29,71.46,26721.0
2020-04-02 12:05:00,71.43,71.6,71.42,71.5,45988.0,71.43,71.6,71.42,71.5,45988.0
2020-04-02 12:10:00,71.45,71.58,71.27,71.34,45042.0,71.45,71.58,71.27,71.34,45042.0
2020-04-02 12:15:00,71.34,71.34,70.5,70.68,65896.0,71.34,71.34,70.5,70.68,65896.0
2020-04-02 12:20:00,70.69,70.84,70.08,70.57,107471.0,70.69,70.84,70.08,70.57,107471.0
2020-04-02 12:25:00,70.6,71.03,70.58,70.79,40898.0,70.6,71.03,70.58,70.79,40898.0
2020-04-02 12:30:00,70.77,70.83,70.58,70.75,32003.0,70.77,70.83,70.58,70.75,32003.0
2020-04-02 12:35:00,70.83,71.05,70.79,71.05,24401.0,70.83,71.05,70.79,71.05,24401.0
2020-04-02 12:40:00,70.93,71.27,70.8,71.06,7808.0,70.93,71.27,70.8,71.06,7808.0
2020-04-02 12:45:00,71.12,71.32,71.12,71.27,5550.0,71.12,71.32,71.12,71.27,5550.0
2020-04-02 12:50:00,71.26,71.49,71.25,71.33,6519.0,71.26,71.49,71.25,71.33,6519.0
2020-04-02 12:55:00,71.33,71.36,71.18,71.31,8495.0,71.33,71.36,71.18,71.31,8495.0
2020-04-02 13:00:00,71.31,71.31,71.11,71.11,27186.0,71.31,71.31,71.11,71.11,27186.0
2020-04-02 13:05:00,71.09,71.15,70.75,70.75,11552.0,71.09,71.15,70.75,70.75,11552.0
2020-04-02 13:10:00,70.78,70.85,70.68,70.69,35350.0,70.78,70.85,70.68,70.69,35350.0
2020-04-02 13:15:00,70.67,70.75,70.26,70.26,11686.0,70.67,70.75,70.26,70.26,11686.0
2020-04-02 13:20:00,70.3,70.38,70.16,70.3,11446.0,70.3,70.38,70.16,70.3,11446.0
2020-04-02 13:25:00,70.33,70.65,70.33,70.65,18539.0,70.33,70.65,70.33,70.65,18539.0
2020-04-02 13:30:00,70.65,70.79,70.57,70.67,11931.0,70.65,70.79,70.57,70.67,11931.0
2020-04-02 13:35:00,70.66,70.66,70.17,70.17,23912.0,70.66,70.66,70.17,70.17,23912.0
2020-04-02 13:40:00,70.18,70.31,70.03,70.13,21214.0,70.18,70.31,70.03,70.13,21214.0
2020-04-02 13:45:00,70.08,70.25,69.86,69.88,67900.0,70.08,70.25,69.86,69.88,67900.0
2020-04-02 13:50:00,69.89,70.06,69.7,69.88,52125.0,69.89,70.06,69.7,69.88,52125.0
2020-04-02 13:55:00,69.94,69.97,69.68,69.8,18387.0,69.94,69.97,69.68,69.8,18387.0
2020-04-02 14:00:00,69.78,69.89,69.4,69.72,22301.0,69.78,69.89,69.4,69.72,22301.0
2020-04-02 14:05:00,69.69,69.69,69.38,69.47,23321.0,69.69,69.69,69.38,69.47,23321.0
2020-04-02 14:10:00,69.45,69.65,69.37,69.56,19731.0,69.45,69.65,69.37,69.56,19731.0
2020-04-02 14:15:00,69.59,69.73,69.28,69.31,42384.0,69.59,69.73,69.28,69.31,42384.0
2020-04-02 14:20:00,69.34,69.75,69.32,69.55,13202.0,69.34,69.75,69.32,69.55,13202.0
2020-04-02 14:25:00,69.55,69.91,69.26,69.91,84919.0,69.55,69.91,69.26,69.91,84919.0
2020-04-02 14:30:00,69.89,69.92,69.45,69.48,55198.0,69.89,69.92,69.45,69.48,55198.0
2020-04-02 14:35:00,69.52,69.57,69.26,69.48,31809.0,69.52,69.57,69.26,69.48,31809.0
2020-04-02 14:40:00,69.52,69.66,69.39,69.39,16037.0,69.52,69.66,69.39,69.39,16037.0
2020-04-02 14:45:00,69.43,69.57,69.12,69.13,36639.0,69.43,69.57,69.12,69.13,36639.0
2020-04-02 14:50:00,69.12,69.32,68.81,69.2,124848.0,69.12,69.32,68.81,69.2,124848.0
2020-04-02 14:55:00,69.21,69.59,69.2,69.59,39229.0,69.21,69.59,69.2,69.59,39229.0
2020-04-02 15:00:00,69.56,69.69,69.08,69.23,53432.0,69.56,69.69,69.08,69.23,53432.0
2020-04-02 15:05:00,69.19,69.36,68.98,69.2,50389.0,69.19,69.36,68.98,69.2,50389.0
2020-04-02 15:10:00,69.19,69.67,69.1,69.44,60488.0,69.19,69.67,69.1,69.44,60488.0
2020-04-02 15:15:00,69.44,69.56,69.24,69.24,44996.0,69.44,69.56,69.24,69.24,44996.0
2020-04-02 15:20:00,69.22,69.61,69.19,69.58,26071.0,69.22,69.61,69.19,69.58,26071.0
2020-04-02 15:25:00,69.61,69.85,69.58,69.73,57153.0,69.61,69.85,69.58,69.73,57153.0
2020-04-02 15:30:00,69.77,69.77,69.46,69.47,73566.0,69.77,69.77,69.46,69.47,73566.0
2020-04-02 15:35:00,69.5,69.74,69.1,69.74,165760.0,69.5,69.74,69.1,69.74,165760.0
2020-04-02 15:40:00,69.72,70.17,69.68,70.02,96595.0,69.72,70.17,69.68,70.02,96595.0
2020-04-02 15:45:00,70.03,70.27,69.83,69.9,101869.0,70.03,70.27,69.83,69.9,101869.0
2020-04-02 15:50:00,69.91,70.52,69.89,70.24,191445.0,69.91,70.52,69.89,70.24,191445.0
2020-04-02 15:55:00,70.27,70.94,70.21,70.45,291652.0,70.27,70.94,70.21,70.45,291652.0
2020-04-03 09:30:00,70.52,71.39,70.39,70.81,31598.0,70.52,71.39,70.39,70.81,31598.0
2020-04-03 09:35:00,71.27,71.27,70.76,71.05,16476.0,71.27,71.27,70.76,71.05,16476.0
2020-04-03 09:40:00,71.08,71.27,70.84,71.0,16400.0,71.08,71.27,70.84,71.0,16400.0
2020-04-03 09:45:00,70.84,71.04,70.1,70.36,12199.0,70.84,71.04,70.1,70.36,12199.0
2020-04-03 09:50:00,70.1,70.81,70.1,70.68,18586.0,70.1,70.81,70.1,70.68,18586.0
2020-04-03 09:55:00,70.67,70.85,70.37,70.5,10245.0,70.67,70.85,70.37,70.5,10245.0
2020-04-03 10:00:00,70.5,70.86,70.35,70.52,11846.0,70.5,70.86,70.35,70.52,11846.0
2020-04-03 10:05:00,70.36,70.58,70.07,70.07,13314.0,70.36,70.58,70.07,70.07,13314.0
2020-04-03 10:10:00,70.07,70.41,69.86,69.9,31565.0,70.07,70.41,69.86,69.9,31565.0
2020-04-03 10:15:00,69.88,69.93,69.5,69.56,31500.0,69.88,69.93,69.5,69.56,31500.0
2020-04-03 10:20:00,69.54,69.64,69.19,69.58,25454.0,69.54,69.64,69.19,69.58,25454.0
2020-04-03 10:25:00,69.55,69.55,69.11,69.28,19612.0,69.55,69.55,69.11,69.28,19612.0
2020-04-03 10:30:00,69.33,69.35,68.95,69.08,43342.0,69.33,69.35,68.95,69.08,43342.0
2020-04-03 10:35:00,69.09,69.66,69.02,69.36,22458.0,69.09,69.66,69.02,69.36,22458.0
2020-04-03 10:40:00,69.34,69.6,69.34,69.59,6308.0,69.34,69.6,69.34,69.59,6308.0
2020-04-03 10:45:00,69.52,69.54,69.34,69.39,12156.0,69.52,69.54,69.34,69.39,12156.0
2020-04-03 10:50:00,69.4,69.54,69.26,69.32,45252.0,69.4,69.54,69.26,69.32,45252.0
2020-04-03 10:55:00,69.32,69.52,69.2,69.44,36512.0,69.32,69.52,69.2,69.44,36512.0
2020-04-03 11:00:00,69.45,69.56,69.35,69.44,16975.0,69.45,69.56,69.35,69.44,16975.0
2020-04-03 11:05:00,69.42,69.43,69.18,69.31,9515.0,69.42,69.43,69.18,69.31,9515.0
2020-04-03 11:10:00,69.31,69.37,69.1,69.1,10767.0,69.31,69.37,69.1,69.1,10767.0
2020-04-03 11:15:00,69.12,69.21,68.95,69.07,14177.0,69.12,69.21,68.95,69.07,14177.0
2020-04-03 11:20:00,69.1,69.13,68.96,68.96,8403.0,69.1,69.13,68.96,68.96,8403.0
2020-04-03 11:25:00,68.99,69.37,68.96,69.26,16029.0,68.99,69.37,68.96,69.26,16029.0
2020-04-03 11:30:00,69.25,69.44,69.19,69.44,14751.0,69.25,69.44,69.19,69.44,14751.0
2020-04-03 11:35:00,69.4,69.42,69.04,69.23,13732.0,69.4,69.42,69.04,69.23,13732.0
2020-04-03 11:40:00,69.25,69.35,69.21,69.35,17023.0,69.25,69.35,69.21,69.35,17023.0
2020-04-03 11:45:00,69.31,69.39,69.24,69.38,10443.0,69.31,69.39,69.24,69.38,10443.0
2020-04-03 11:50:00,69.4,69.61,69.34,69.61,10187.0,69.4,69.61,69.34,69.61,10187.0
2020-04-03 11:55:00,69.62,69.88,69.6,69.75,11276.0,69.62,69.88,69.6,69.75,11276.0
2020-04-03 12:00:00,69.82,69.98,69.81,69.9,16368.0,69.82,69.98,69.81,69.9,16368.0
2020-04-03 12:05:00,69.92,69.95,69.39,69.52,14725.0,69.92,69.95,69.39,69.52,14725.0
2020-04-03 12:10:00,69.52,69.56,69.34,69.37,18873.0,69.52,69.56,69.34,69.37,18873.0
2020-04-03 12:15:00,69.36,69.41,69.18,69.19,39858.0,69.36,69.41,69.18,69.19,39858.0
2020-04-03 12:20:00,69.2,69.33,69.13,69.24,12226.0,69.2,69.33,69.13,69.24,12226.0
2020-04-03 12:25:00,69.3,69.3,69.09,69.21,17596.0,69.3,69.3,69.09,69.21,17596.0
2020-04-03 12:30:00,69.21,69.25,69.01,69.08,18580.0,69.21,69.25,69.01,69.08,18580.0
2020-04-03 12:35:00,69.12,69.27,69.04,69.15,9236.0,69.12,69.27,69.04,69.15,9236.0
2020-04-03 12:40:00,69.19,69.33,69.04,69.32,7116.0,69.19,69.33,69.04,69.32,7116.0
2020-04-03 12:45:00,69.31,69.34,69.19,69.26,6638.0,69.31,69.34,69.19,69.26,6638.0
2020-04-03 12:50:00,69.23,69.44,69.23,69.41,4700.0,69.23,69.44,69.23,69.41,4700.0
2020-04-03 12:55:00,69.36,69.46,69.32,69.38,7872.0,69.36,69.46,69.32,69.38,7872.0
2020-04-03 13:00:00,69.4,69.41,69.19,69.3,13353.0,69.4,69.41,69.19,69.3,13353.0
2020-04-03 13:05:00,69.3,69.54,69.25,69.46,17696.0,69.3,69.54,69.25,69.46,17696.0
2020-04-03 13:10:00,69.45,69.49,69.3,69.37,10992.0,69.45,69.49,69.3,69.37,10992.0
2020-04-03 13:15:00,69.4,69.48,69.34,69.45,8411.0,69.4,69.48,69.34,69.45,8411.0
2020-04-03 13:20:00,69.45,69.46,69.28,69.32,9073.0,69.45,69.46,69.28,69.32,9073.0
2020-04-03 13:25:00,69.29,69.29,69.16,69.21,14243.0,69.29,69.29,69.16,69.21,14243.0
2020-04-03 13:30:00,69.19,69.23,69.03,69.09,18935.0,69.19,69.23,69.03,69.09,18935.0
2020-04-03 13:35:00,69.12,69.28,69.06,69.06,8176.0,69.12,69.28,69.06,69.06,8176.0
2020-04-03 13:40:00,69.13,69.17,69.04,69.11,6389.0,69.13,69.17,69.04,69.11,6389.0
2020-04-03 13:45:00,69.16,69.23,69.04,69.08,11145.0,69.16,69.23,69.04,69.08,11145.0
2020-04-03 13:50:00,69.12,69.12,68.94,69.1,11967.0,69.12,69.12,68.94,69.1,11967.0
2020-04-03 13:55:00,69.08,69.1,68.98,69.02,10560.0,69.08,69.1,68.98,69.02,10560.0
2020-04-03 14:00:00,69.05,69.11,68.97,69.03,14751.0,69.05,69.11,68.97,69.03,14751.0
2020-04-03 14:05:00,69.02,69.12,68.98,69.0,16312.0,69.02,69.12,68.98,69.0,16312.0
2020-04-03 14:10:00,69.0,69.06,68.94,69.02,13683.0,69.0,69.06,68.94,69.02,13683.0
2020-04-03 14:15:00,69.06,69.06,68.85,68.92,10228.0,69.06,69.06,68.85,68.92,10228.0
2020-04-03 14:20:00,68.88,69.07,68.85,69.01,14125.0,68.88,69.07,68.85,69.01,14125.0
2020-04-03 14:25:00,69.01,69.24,68.97,69.23,16618.0,69.01,69.24,68.97,69.23,16618.0
2020-04-03 14:30:00,69.16,69.31,69.13,69.27,9989.0,69.16,69.31,69.13,69.27,9989.0
2020-04-03 14:35:00,69.31,69.33,69.2,69.22,7751.0,69.31,69.33,69.2,69.22,7751.0
2020-04-03 14:40:00,69.2,69.39,69.2,69.21,21081.0,69.2,69.39,69.2,69.21,21081.0
2020-04-03 14:45:00,69.18,69.33,69.18,69.3,21444.0,69.18,69.33,69.18,69.3,21444.0
2020-04-03 14:50:00,69.35,69.49,69.27,69.3,17050.0,69.35,69.49,69.27,69.3,17050.0
2020-04-03 14:55:00,69.3,69.6,69.27,69.55,13428.0,69.3,69.6,69.27,69.55,13428.0
2020-04-03 15:00:00,69.56,69.61,69.24,69.32,22084.0,69.56,69.61,69.24,69.32,22084.0
2020-04-03 15:05:00,69.36,69.36,69.15,69.19,18878.0,69.36,69.36,69.15,69.19,18878.0
2020-04-03 15:10:00,69.22,69.27,69.0,69.16,31032.0,69.22,69.27,69.0,69.16,31032.0
2020-04-03 15:15:00,69.18,69.27,69.11,69.13,20294.0,69.18,69.27,69.11,69.13,20294.0
2020-04-03 15:20:00,69.12,69.15,68.66,68.77,29923.0,69.12,69.15,68.66,68.77,29923.0
2020-04-03 15:25:00,68.74,68.88,68.58,68.78,37088.0,68.74,68.88,68.58,68.78,37088.0
2020-04-03 15:30:00,68.79,69.04,68.77,68.86,41403.0,68.79,69.04,68.77,68.86,41403.0
2020-04-03 15:35:00,68.84,68.9,68.67,68.67,30073.0,68.84,68.9,68.67,68.67,30073.0
2020-04-03 15:40:00,68.7,68.77,68.46,68.49,70223.0,68.7,68.77,68.46,68.49,70223.0
2020-04-03 15:45:00,68.47,69.28,68.43,69.15,46950.0,68.47,69.28,68.43,69.15,46950.0
2020-04-03 15:50:00,69.2,70.28,69.19,70.15,124140.0,69.2,70.28,69.19,70.15,124140.0
2020-04-03 15:55:00,70.16,70.47,69.94,70.26,205954.0,70.16,70.47,69.94,70.26,205954.0
2020-04-06 09:30:00,72.4,72.7,71.42,71.83,48244.0,72.4,72.7,71.42,71.83,48244.0
2020-04-06 09:35:00,71.93,71.98,71.3,71.62,48126.0,71.93,71.98,71.3,71.62,48126.0
2020-04-06 09:40:00,71.56,72.7,71.44,72.5,27619.0,71.56,72.7,71.44,72.5,27619.0
2020-04-06 09:45:00,72.71,72.84,72.4,72.4,23196.0,72.71,72.84,72.4,72.4,23196.0
2020-04-06 09:50:00,72.47,73.31,72.42,72.99,43368.0,72.47,73.31,72.42,72.99,43368.0
2020-04-06 09:55:00,72.84,73.51,72.78,73.32,37568.0,72.84,73.51,72.78,73.32,37568.0
2020-04-06 10:00:00,73.31,73.87,73.08,73.68,16885.0,73.31,73.87,73.08,73.68,16885.0
2020-04-06 10:05:00,73.61,74.49,73.6,74.33,49168.0,73.61,74.49,73.6,74.33,49168.0
2020-04-06 10:10:00,74.48,74.76,74.29,74.74,37491.0,74.48,74.76,74.29,74.74,37491.0
2020-04-06 10:15:00,74.77,75.39,74.74,74.75,48472.0,74.77,75.39,74.74,74.75,48472.0
2020-04-06 10:20:00,74.8,75.16,74.73,75.16,40973.0,74.8,75.16,74.73,75.16,40973.0
2020-04-06 10:25:00,75.2,75.34,74.42,74.62,30333.0,75.2,75.34,74.42,74.62,30333.0
2020-04-06 10:30:00,74.6,74.64,73.84,73.88,28792.0,74.6,74.64,73.84,73.88,28792.0
2020-04-06 10:35:00,73.87,73.89,73.43,73.65,65064.0,73.87,73.89,73.43,73.65,65064.0
2020-04-06 10:40:00,73.59,73.64,73.08,73.17,33099.0,73.59,73.64,73.08,73.17,33099.0
2020-04-06 10:45:00,73.16,73.38,73.08,73.34,22187.0,73.16,73.38,73.08,73.34,22187.0
2020-04-06 10:50:00,73.34,73.45,73.2,73.35,19202.0,73.34,73.45,73.2,73.35,19202.0
2020-04-06 10:55:00,73.4,73.5,73.19,73.29,43893.0,73.4,73.5,73.19,73.29,43893.0
2020-04-06 11:00:00,73.25,73.47,73.01,73.22,128471.0,73.25,73.47,73.01,73.22,128471.0
2020-04-06 11:05:00,73.26,73.38,73.05,73.35,44317.0,73.26,73.38,73.05,73.35,44317.0
2020-04-06 11:10:00,73.38,73.9,73.05,73.86,54344.0,73.38,73.9,73.05,73.86,54344.0
2020-04-06 11:15:00,73.86,74.04,73.61,73.97,66397.0,73.86,74.04,73.61,73.97,66397.0
2020-04-06 11:20:00,73.96,74.26,73.84,74.05,18313.0,73.96,74.26,73.84,74.05,18313.0
2020-04-06 11:25:00,74.03,74.08,73.89,73.95,28009.0,74.03,74.08,73.89,73.95,28009.0
2020-04-06 11:30:00,73.95,74.04,73.93,73.99,12722.0,73.95,74.04,73.93,73.99,12722.0
2020-04-06 11:35:00,74.01,74.04,73.86,74.0,21902.0,74.01,74.04,73.86,74.0,21902.0
2020-04-06 11:40:00,73.98,74.06,73.89,73.91,52277.0,73.98,74.06,73.89,73.91,52277.0
2020-04-06 11:45:00,73.91,74.43,73.91,74.33,78635.0,73.91,74.43,73.91,74.33,78635.0
2020-04-06 11:50:00,74.33,74.75,74.29,74.66,12943.0,74.33,74.75,74.29,74.66,12943.0
2020-04-06 11:55:00,74.64,75.04,74.64,75.0,29947.0,74.64,75.04,74.64,75.0,29947.0
2020-04-06 12:00:00,75.03,75.03,74.83,74.96,9360.0,75.03,75.03,74.83,74.96,9360.0
2020-04-06 12:05:00,74.98,75.07,74.85,74.85,9312.0,74.98,75.07,74.85,74.85,9312.0
2020-04-06 12:10:00,74.85,75.06,74.77,74.96,9396.0,74.85,75.06,74.77,74.96,9396.0
2020-04-06 12:15:00,74.98,75.24,74.97,75.22,9579.0,74.98,75.24,74.97,75.22,9579.0
2020-04-06 12:20:00,75.21,75.67,75.19,75.62,33809.0,75.21,75.67,75.19,75.62,33809.0
2020-04-06 12:25:00,75.59,75.79,75.44,75.51,26758.0,75.59,75.79,75.44,75.51,26758.0
2020-04-06 12:30:00,75.49,75.53,74.61,74.62,33723.0,75.49,75.53,74.61,74.62,33723.0
2020-04-06 12:35:00,74.62,74.72,74.41,74.65,22235.0,74.62,74.72,74.41,74.65,22235.0
2020-04-06 12:40:00,74.64,74.78,74.47,74.68,13649.0,74.64,74.78,74.47,74.68,13649.0
2020-04-06 12:45:00,74.67,75.11,74.67,75.05,10131.0,74.67,75.11,74.67,75.05,10131.0
2020-04-06 12:50:00,75.05,75.33,75.03,75.26,71614.0,75.05,75.33,75.03,75.26,71614.0
2020-04-06 12:55:00,75.39,75.61,75.34,75.57,8335.0,75.39,75.61,75.34,75.57,8335.0
2020-04-06 13:00:00,75.61,75.7,75.46,75.48,9940.0,75.61,75.7,75.46,75.48,9940.0
2020-04-06 13:05:00,75.43,75.57,75.31,75.57,13184.0,75.43,75.57,75.31,75.57,13184.0
2020-04-06 13:10:00,75.53,75.62,75.51,75.53,8441.0,75.53,75.62,75.51,75.53,8441.0
2020-04-06 13:15:00,75.52,75.85,75.45,75.85,18621.0,75.52,75.85,75.45,75.85,18621.0
2020-04-06 13:20:00,75.88,76.31,75.84,76.12,85899.0,75.88,76.31,75.84,76.12,85899.0
2020-04-06 13:25:00,76.15,76.31,75.95,76.05,15338.0,76.15,76.31,75.95,76.05,15338.0
2020-04-06 13:30:00,76.05,76.09,75.65,75.77,11870.0,76.05,76.09,75.65,75.77,11870.0
2020-04-06 13:35:00,75.76,75.98,75.61,75.61,10702.0,75.76,75.98,75.61,75.61,10702.0
2020-04-06 13:40:00,75.6,75.76,75.6,75.7,6899.0,75.6,75.76,75.6,75.7,6899.0
2020-04-06 13:45:00,75.71,75.78,75.63,75.73,11410.0,75.71,75.78,75.63,75.73,11410.0
2020-04-06 13:50:00,75.73,75.73,75.47,75.61,9402.0,75.73,75.73,75.47,75.61,9402.0
2020-04-06 13:55:00,75.6,75.81,75.6,75.69,6895.0,75.6,75.81,75.6,75.69,6895.0
2020-04-06 14:00:00,75.7,75.99,75.65,75.92,18558.0,75.7,75.99,75.65,75.92,18558.0
2020-04-06 14:05:00,75.89,75.91,75.17,75.22,13401.0,75.89,75.91,75.17,75.22,13401.0
2020-04-06 14:10:00,75.2,75.23,74.73,74.79,21436.0,75.2,75.23,74.73,74.79,21436.0
2020-04-06 14:15:00,74.73,74.77,74.31,74.31,27481.0,74.73,74.77,74.31,74.31,27481.0
2020-04-06 14:20:00,74.3,75.04,74.3,75.04,23132.0,74.3,75.04,74.3,75.04,23132.0
2020-04-06 14:25:00,75.04,75.05,74.81,75.04,15280.0,75.04,75.05,74.81,75.04,15280.0
2020-04-06 14:30:00,75.05,75.17,74.94,75.13,18907.0,75.05,75.17,74.94,75.13,18907.0
2020-04-06 14:35:00,75.13,75.53,75.13,75.45,14954.0,75.13,75.53,75.13,75.45,14954.0
2020-04-06 14:40:00,75.39,75.4,75.22,75.36,15140.0,75.39,75.4,75.22,75.36,15140.0
2020-04-06 14:45:00,75.36,75.56,75.28,75.54,14451.0,75.36,75.56,75.28,75.54,14451.0
2020-04-06 14:50:00,75.54,75.69,75.49,75.64,14062.0,75.54,75.69,75.49,75.64,14062.0
2020-04-06 14:55:00,75.64,75.93,75.6,75.88,16227.0,75.64,75.93,75.6,75.88,16227.0
2020-04-06 15:00:00,75.88,76.03,75.6,75.96,29433.0,75.88,76.03,75.6,75.96,29433.0
2020-04-06 15:05:00,75.97,76.41,75.94,76.3,28407.0,75.97,76.41,75.94,76.3,28407.0
2020-04-06 15:10:00,76.27,76.29,75.99,76.12,26561.0,76.27,76.29,75.99,76.12,26561.0
2020-04-06 15:15:00,76.16,76.27,75.88,75.89,39700.0,76.16,76.27,75.88,75.89,39700.0
2020-04-06 15:20:00,75.9,75.99,75.76,75.99,25727.0,75.9,75.99,75.76,75.99,25727.0
2020-04-06 15:25:00,76.01,76.35,75.99,76.3,23955.0,76.01,76.35,75.99,76.3,23955.0
2020-04-06 15:30:00,76.29,76.38,76.07,76.08,42399.0,76.29,76.38,76.07,76.08,42399.0
2020-04-06 15:35:00,76.1,76.39,76.07,76.28,32882.0,76.1,76.39,76.07,76.28,32882.0
2020-04-06 15:40:00,76.27,76.35,76.19,76.3,26132.0,76.27,76.35,76.19,76.3,26132.0
2020-04-06 15:45:00,76.33,76.35,75.69,75.86,52949.0,76.33,76.35,75.69,75.86,52949.0
2020-04-06 15:50:00,75.87,76.21,75.81,76.16,106862.0,75.87,76.21,75.81,76.16,106862.0
2020-04-06 15:55:00,76.16,76.35,76.13,76.23,171552.0,76.16,76.35,76.13,76.23,171552.0
2020-04-07 09:30:00,78.04,79.78,78.0,79.45,97890.0,78.04,79.78,78.0,79.45,97890.0
2020-04-07 09:35:00,79.49,79.72,78.13,78.26,33050.0,79.49,79.72,78.13,78.26,33050.0
2020-04-07 09:40:00,78.34,79.25,78.33,78.7,23805.0,78.34,79.25,78.33,78.7,23805.0
2020-04-07 09:45:00,78.84,79.01,78.16,78.17,42003.0,78.84,79.01,78.16,78.17,42003.0
2020-04-07 09:50:00,78.14,79.07,78.11,79.07,19173.0,78.14,79.07,78.11,79.07,19173.0
2020-04-07 09:55:00,79.12,79.26,78.96,78.98,40857.0,79.12,79.26,78.96,78.98,40857.0
2020-04-07 10:00:00,79.05,79.05,78.4,78.61,21920.0,79.05,79.05,78.4,78.61,21920.0
2020-04-07 10:05:00,78.62,78.86,78.09,78.23,64467.0,78.62,78.86,78.09,78.23,64467.0
2020-04-07 10:10:00,78.26,78.64,78.1,78.1,61442.0,78.26,78.64,78.1,78.1,61442.0
2020-04-07 10:15:00,78.12,78.12,77.38,77.87,57775.0,78.12,78.12,77.38,77.87,57775.0
2020-04-07 10:20:00,77.85,78.14,77.85,77.93,29940.0,77.85,78.14,77.85,77.93,29940.0
2020-04-07 10:25:00,77.92,78.06,77.53,77.6,23529.0,77.92,78.06,77.53,77.6,23529.0
2020-04-07 10:30:00,77.6,78.0,77.53,77.72,23185.0,77.6,78.0,77.53,77.72,23185.0
2020-04-07 10:35:00,77.62,77.78,77.34,77.54,50024.0,77.62,77.78,77.34,77.54,50024.0
2020-04-07 10:40:00,77.51,78.0,77.42,77.7,28952.0,77.51,78.0,77.42,77.7,28952.0
2020-04-07 10:45:00,77.78,78.06,77.52,77.55,22096.0,77.78,78.06,77.52,77.55,22096.0
2020-04-07 10:50:00,77.54,77.82,77.5,77.65,17243.0,77.54,77.82,77.5,77.65,17243.0
2020-04-07 10:55:00,77.67,77.77,77.57,77.57,25377.0,77.67,77.77,77.57,77.57,25377.0
2020-04-07 11:00:00,77.57,77.68,77.37,77.62,36210.0,77.57,77.68,77.37,77.62,36210.0
2020-04-07 11:05:00,77.61,78.16,77.61,78.02,15417.0,77.61,78.16,77.61,78.02,15417.0
2020-04-07 11:10:00,78.2,78.32,78.11,78.12,12625.0,78.2,78.32,78.11,78.12,12625.0
2020-04-07 11:15:00,78.17,78.5,78.12,78.42,26274.0,78.17,78.5,78.12,78.42,26274.0
2020-04-07 11:20:00,78.36,78.39,78.1,78.26,12233.0,78.36,78.39,78.1,78.26,12233.0
2020-04-07 11:25:00,78.23,78.42,78.04,78.31,8961.0,78.23,78.42,78.04,78.31,8961.0
2020-04-07 11:30:00,78.27,78.31,78.13,78.16,9548.0,78.27,78.31,78.13,78.16,9548.0
2020-04-07 11:35:00,78.18,78.81,78.17,78.81,36169.0,78.18,78.81,78.17,78.81,36169.0
2020-04-07 11:40:00,78.85,78.9,78.62,78.67,25304.0,78.85,78.9,78.62,78.67,25304.0
2020-04-07 11:45:00,78.67,78.91,78.66,78.77,27842.0,78.67,78.91,78.66,78.77,27842.0
2020-04-07 11:50:00,78.8,78.83,78.42,78.48,12106.0,78.8,78.83,78.42,78.48,12106.0
2020-04-07 11:55:00,78.45,78.54,78.3,78.54,16316.0,78.45,78.54,78.3,78.54,16316.0
2020-04-07 12:00:00,78.55,78.92,78.51,78.89,16125.0,78.55,78.92,78.51,78.89,16125.0
2020-04-07 12:05:00,78.91,80.12,78.91,80.09,58506.0,78.91,80.12,78.91,80.09,58506.0
2020-04-07 12:10:00,79.99,80.08,79.43,79.5,29387.0,79.99,80.08,79.43,79.5,29387.0
2020-04-07 12:15:00,79.55,79.67,79.36,79.67,33981.0,79.55,79.67,79.36,79.67,33981.0
2020-04-07 12:20:00,79.67,79.88,79.54,79.54,13418.0,79.67,79.88,79.54,79.54,13418.0
2020-04-07 12:25:00,79.59,79.78,79.55,79.75,7204.0,79.59,79.78,79.55,79.75,7204.0
2020-04-07 12:30:00,79.72,79.77,79.37,79.41,8977.0,79.72,79.77,79.37,79.41,8977.0
2020-04-07 12:35:00,79.38,79.57,79.34,79.46,6612.0,79.38,79.57,79.34,79.46,6612.0
2020-04-07 12:40:00,79.47,79.69,79.47,79.59,9744.0,79.47,79.69,79.47,79.59,9744.0
2020-04-07 12:45:00,79.6,79.69,79.52,79.61,8621.0,79.6,79.69,79.52,79.61,8621.0
2020-04-07 12:50:00,79.62,79.68,79.56,79.62,6579.0,79.62,79.68,79.56,79.62,6579.0
2020-04-07 12:55:00,79.6,79.63,79.32,79.38,12210.0,79.6,79.63,79.32,79.38,12210.0
2020-04-07 13:00:00,79.39,79.65,79.32,79.55,7599.0,79.39,79.65,79.32,79.55,7599.0
2020-04-07 13:05:00,79.58,79.79,79.58,79.65,8920.0,79.58,79.79,79.58,79.65,8920.0
2020-04-07 13:10:00,79.61,79.68,79.47,79.5,21406.0,79.61,79.68,79.47,79.5,21406.0
2020-04-07 13:15:00,79.45,79.46,78.94,78.94,15303.0,79.45,79.46,78.94,78.94,15303.0
2020-04-07 13:20:00,78.94,79.18,78.94,79.17,20131.0,78.94,79.18,78.94,79.17,20131.0
2020-04-07 13:25:00,79.12,79.29,79.12,79.23,8504.0,79.12,79.29,79.12,79.23,8504.0
2020-04-07 13:30:00,79.26,79.27,79.0,79.02,7792.0,79.26,79.27,79.0,79.02,7792.0
2020-04-07 13:35:00,78.96,78.97,78.69,78.72,13820.0,78.96,78.97,78.69,78.72,13820.0
2020-04-07 13:40:00,78.74,78.9,78.51,78.8,12058.0,78.74,78.9,78.51,78.8,12058.0
2020-04-07 13:45:00,78.74,79.11,78.74,79.09,11835.0,78.74,79.11,78.74,79.09,11835.0
2020-04-07 13:50:00,79.08,79.14,78.8,78.91,23017.0,79.08,79.14,78.8,78.91,23017.0
2020-04-07 13:55:00,78.88,78.97,78.71,78.74,13330.0,78.88,78.97,78.71,78.74,13330.0
2020-04-07 14:00:00,78.76,78.79,78.38,78.38,17558.0,78.76,78.79,78.38,78.38,17558.0
2020-04-07 14:05:00,78.35,78.35,77.93,78.09,9934.0,78.35,78.35,77.93,78.09,9934.0
2020-04-07 14:10:00,78.04,78.16,77.83,77.86,14933.0,78.04,78.16,77.83,77.86,14933.0
2020-04-07 14:15:00,77.82,77.82,77.21,77.25,26418.0,77.82,77.82,77.21,77.25,26418.0
2020-04-07 14:20:00,77.24,77.61,77.24,77.55,23597.0,77.24,77.61,77.24,77.55,23597.0
2020-04-07 14:25:00,77.53,77.83,77.45,77.75,16621.0,77.53,77.83,77.45,77.75,16621.0
2020-04-07 14:30:00,77.69,77.96,77.69,77.8,8426.0,77.69,77.96,77.69,77.8,8426.0
2020-04-07 14:35:00,77.81,77.81,77.23,77.35,6900.0,77.81,77.81,77.23,77.35,6900.0
2020-04-07 14:40:00,77.37,77.37,77.1,77.18,24224.0,77.37,77.37,77.1,77.18,24224.0
2020-04-07 14:45:00,77.25,77.4,76.88,76.88,21499.0,77.25,77.4,76.88,76.88,21499.0
2020-04-07 14:50:00,76.85,76.91,76.54,76.63,24011.0,76.85,76.91,76.54,76.63,24011.0
2020-04-07 14:55:00,76.63,76.78,76.54,76.75,23270.0,76.63,76.78,76.54,76.75,23270.0
2020-04-07 15:00:00,76.75,77.08,76.69,76.82,23294.0,76.75,77.08,76.69,76.82,23294.0
2020-04-07 15:05:00,76.83,76.89,76.54,76.67,19157.0,76.83,76.89,76.54,76.67,19157.0
2020-04-07 15:10:00,76.67,77.03,76.67,76.89,13880.0,76.67,77.03,76.67,76.89,13880.0
2020-04-07 15:15:00,76.96,76.99,76.31,76.34,21491.0,76.96,76.99,76.31,76.34,21491.0
2020-04-07 15:20:00,76.29,76.34,75.72,75.94,58208.0,76.29,76.34,75.72,75.94,58208.0
2020-04-07 15:25:00,75.98,76.39,75.9,76.0,24854.0,75.98,76.39,75.9,76.0,24854.0
2020-04-07 15:30:00,76.04,76.5,75.86,76.46,39787.0,76.04,76.5,75.86,76.46,39787.0
2020-04-07 15:35:00,76.49,76.59,76.07,76.5,39343.0,76.49,76.59,76.07,76.5,39343.0
2020-04-07 15:40:00,76.53,76.74,76.22,76.36,48712.0,76.53,76.74,76.22,76.36,48712.0
2020-04-07 15:45:00,76.32,77.03,76.26,76.96,45561.0,76.32,77.03,76.26,76.96,45561.0
2020-04-07 15:50:00,76.99,77.04,76.1,76.45,107724.0,76.99,77.04,76.1,76.45,107724.0
2020-04-07 15:55:00,76.45,76.85,76.05,76.23,172631.0,76.45,76.85,76.05,76.23,172631.0
2020-04-08 09:30:00,76.62,77.63,76.62,76.66,22918.0,76.62,77.63,76.62,76.66,22918.0
2020-04-08 09:35:00,76.68,77.4,76.35,77.17,26250.0,76.68,77.4,76.35,77.17,26250.0
2020-04-08 09:40:00,77.17,77.7,76.97,77.63,27504.0,77.17,77.7,76.97,77.63,27504.0
2020-04-08 09:45:00,77.56,77.82,77.49,77.69,18101.0,77.56,77.82,77.49,77.69,18101.0
2020-04-08 09:50:00,77.84,78.36,77.81,78.06,40802.0,77.84,78.36,77.81,78.06,40802.0
2020-04-08 09:55:00,78.06,78.11,77.09,77.27,45735.0,78.06,78.11,77.09,77.27,45735.0
2020-04-08 10:00:00,77.27,77.95,77.15,77.95,15937.0,77.27,77.95,77.15,77.95,15937.0
2020-04-08 10:05:00,78.01,78.2,77.4,77.43,17193.0,78.01,78.2,77.4,77.43,17193.0
2020-04-08 10:10:00,77.42,77.42,77.0,77.3,10219.0,77.42,77.42,77.0,77.3,10219.0
2020-04-08 10:15:00,77.28,77.49,77.14,77.27,8000.0,77.28,77.49,77.14,77.27,8000.0
2020-04-08 10:20:00,77.26,77.38,76.99,77.35,9750.0,77.26,77.38,76.99,77.35,9750.0
2020-04-08 10:25:00,77.36,77.81,77.36,77.74,11595.0,77.36,77.81,77.36,77.74,11595.0
2020-04-08 10:30:00,77.79,78.05,77.79,78.03,15252.0,77.79,78.05,77.79,78.03,15252.0
2020-04-08 10:35:00,78.04,78.46,78.0,78.23,11984.0,78.04,78.46,78.0,78.23,11984.0
2020-04-08 10:40:00,78.24,78.42,77.77,77.82,36081.0,78.24,78.42,77.77,77.82,36081.0
2020-04-08 10:45:00,77.83,78.19,77.78,78.18,9382.0,77.83,78.19,77.78,78.18,9382.0
2020-04-08 10:50:00,78.22,78.28,78.07,78.16,13475.0,78.22,78.28,78.07,78.16,13475.0
2020-04-08 10:55:00,78.19,78.6,78.13,78.51,11552.0,78.19,78.6,78.13,78.51,11552.0
2020-04-08 11:00:00,78.5,78.79,78.5,78.75,11603.0,78.5,78.79,78.5,78.75,11603.0
2020-04-08 11:05:00,78.75,79.13,78.75,79.09,19693.0,78.75,79.13,78.75,79.09,19693.0
2020-04-08 11:10:00,79.08,79.63,79.08,79.62,31871.0,79.08,79.63,79.08,79.62,31871.0
2020-04-08 11:15:00,79.65,79.78,79.62,79.69,30367.0,79.65,79.78,79.62,79.69,30367.0
2020-04-08 11:20:00,79.74,79.74,78.99,79.11,22714.0,79.74,79.74,78.99,79.11,22714.0
2020-04-08 11:25:00,79.11,79.32,79.09,79.14,7781.0,79.11,79.32,79.09,79.14,7781.0
2020-04-08 11:30:00,79.2,79.47,79.2,79.45,20617.0,79.2,79.47,79.2,79.45,20617.0
2020-04-08 11:35:00,79.45,79.82,79.45,79.8,11153.0,79.45,79.82,79.45,79.8,11153.0
2020-04-08 11:40:00,79.77,79.9,79.66,79.9,8088.0,79.77,79.9,79.66,79.9,8088.0
2020-04-08 11:45:00,79.87,80.15,79.86,79.9,25339.0,79.87,80.15,79.86,79.9,25339.0
2020-04-08 11:50:00,79.91,79.92,79.6,79.76,10642.0,79.91,79.92,79.6,79.76,10642.0
2020-04-08 11:55:00,79.76,79.99,79.63,79.63,26179.0,79.76,79.99,79.63,79.63,26179.0
2020-04-08 12:00:00,79.65,79.74,79.24,79.6,11406.0,79.65,79.74,79.24,79.6,11406.0
2020-04-08 12:05:00,79.59,79.69,79.51,79.65,39790.0,79.59,79.69,79.51,79.65,39790.0
2020-04-08 12:10:00,79.6,79.6,79.26,79.45,8192.0,79.6,79.6,79.26,79.45,8192.0
2020-04-08 12:15:00,79.46,79.88,79.42,79.86,6897.0,79.46,79.88,79.42,79.86,6897.0
2020-04-08 12:20:00,79.84,80.0,79.76,80.0,9427.0,79.84,80.0,79.76,80.0,9427.0
2020-04-08 12:25:00,79.96,80.12,79.89,80.12,17757.0,79.96,80.12,79.89,80.12,17757.0
2020-04-08 12:30:00,80.14,80.16,79.73,79.73,23882.0,80.14,80.16,79.73,79.73,23882.0
2020-04-08 12:35:00,79.79,80.03,79.46,79.92,18280.0,79.79,80.03,79.46,79.92,18280.0
2020-04-08 12:40:00,79.89,80.23,79.84,80.1,12759.0,79.89,80.23,79.84,80.1,12759.0
2020-04-08 12:45:00,80.14,80.16,79.97,79.98,7652.0,80.14,80.16,79.97,79.98,7652.0
2020-04-08 12:50:00,79.98,80.11,79.94,80.0,7977.0,79.98,80.11,79.94,80.0,7977.0
2020-04-08 12:55:00,80.02,80.04,79.78,79.78,14748.0,80.02,80.04,79.78,79.78,14748.0
2020-04-08 13:00:00,79.78,79.78,79.51,79.55,14656.0,79.78,79.78,79.51,79.55,14656.0
2020-04-08 13:05:00,79.55,79.89,79.54,79.87,7717.0,79.55,79.89,79.54,79.87,7717.0
2020-04-08 13:10:00,79.84,79.85,79.68,79.73,8860.0,79.84,79.85,79.68,79.73,8860.0
2020-04-08 13:15:00,79.71,79.75,79.6,79.68,13418.0,79.71,79.75,79.6,79.68,13418.0
2020-04-08 13:20:00,79.66,79.68,79.48,79.53,14843.0,79.66,79.68,79.48,79.53,14843.0
2020-04-08 13:25:00,79.55,79.84,79.51,79.8,24114.0,79.55,79.84,79.51,79.8,24114.0
2020-04-08 13:30:00,79.84,79.88,79.64,79.69,9046.0,79.84,79.88,79.64,79.69,9046.0
2020-04-08 13:35:00,79.68,79.87,79.54,79.85,15350.0,79.68,79.87,79.54,79.85,15350.0
2020-04-08 13:40:00,79.86,79.92,79.74,79.78,10212.0,79.86,79.92,79.74,79.78,10212.0
2020-04-08 13:45:00,79.74,79.84,79.63,79.63,11553.0,79.74,79.84,79.63,79.63,11553.0
2020-04-08 13:50:00,79.63,79.86,79.62,79.77,29965.0,79.63,79.86,79.62,79.77,29965.0
2020-04-08 13:55:00,79.77,79.79,79.1,79.15,25776.0,79.77,79.79,79.1,79.15,25776.0
2020-04-08 14:00:00,79.17,79.31,79.1,79.27,7708.0,79.17,79.31,79.1,79.27,7708.0
2020-04-08 14:05:00,79.37,79.47,79.21,79.47,6713.0,79.37,79.47,79.21,79.47,6713.0
2020-04-08 14:10:00,79.5,79.51,79.08,79.19,10498.0,79.5,79.51,79.08,79.19,10498.0
2020-04-08 14:15:00,79.2,79.29,79.2,79.25,8065.0,79.2,79.29,79.2,79.25,8065.0
2020-04-08 14:20:00,79.31,79.7,79.24,79.7,15515.0,79.31,79.7,79.24,79.7,15515.0
2020-04-08 14:25:00,79.7,80.22,79.7,80.17,21618.0,79.7,80.22,79.7,80.17,21618.0
2020-04-08 14:30:00,80.16,80.26,80.01,80.02,16515.0,80.16,80.26,80.01,80.02,16515.0
2020-04-08 14:35:00,80.0,80.07,79.92,80.04,8791.0,80.0,80.07,79.92,80.04,8791.0
2020-04-08 14:40:00,80.05,80.16,80.01,80.01,14703.0,80.05,80.16,80.01,80.01,14703.0
2020-04-08 14:45:00,80.0,80.12,79.92,79.97,11010.0,80.0,80.12,79.92,79.97,11010.0
2020-04-08 14:50:00,79.98,80.13,79.98,80.12,21519.0,79.98,80.13,79.98,80.12,21519.0
2020-04-08 14:55:00,80.12,80.13,80.01,80.06,14555.0,80.12,80.13,80.01,80.06,14555.0
2020-04-08 15:00:00,80.06,80.26,79.99,80.26,20227.0,80.06,80.26,79.99,80.26,20227.0
2020-04-08 15:05:00,80.24,80.3,80.07,80.07,57368.0,80.24,80.3,80.07,80.07,57368.0
2020-04-08 15:10:00,80.05,80.08,79.59,79.66,17780.0,80.05,80.08,79.59,79.66,17780.0
2020-04-08 15:15:00,79.71,79.94,79.68,79.72,19254.0,79.71,79.94,79.68,79.72,19254.0
2020-04-08 15:20:00,79.7,79.71,79.31,79.37,17610.0,79.7,79.71,79.31,79.37,17610.0
2020-04-08 15:25:00,79.43,79.5,79.26,79.37,38465.0,79.43,79.5,79.26,79.37,38465.0
2020-04-08 15:30:00,79.37,79.79,79.36,79.51,44832.0,79.37,79.79,79.36,79.51,44832.0
2020-04-08 15:35:00,79.48,79.51,79.14,79.26,56545.0,79.48,79.51,79.14,79.26,56545.0
2020-04-08 15:40:00,79.22,79.25,78.88,79.07,42605.0,79.22,79.25,78.88,79.07,42605.0
2020-04-08 15:45:00,79.05,79.16,78.9,79.02,53454.0,79.05,79.16,78.9,79.02,53454.0
2020-04-08 15:50:00,79.02,79.53,79.0,79.45,111767.0,79.02,79.53,79.0,79.45,111767.0
2020-04-08 15:55:00,79.47,79.5,79.09,79.22,161355.0,79.47,79.5,79.09,79.22,161355.0
2020-04-09 09:30:00,79.58,80.08,79.32,79.5,52262.0,79.58,80.08,79.32,79.5,52262.0
2020-04-09 09:35:00,79.54,80.04,79.42,79.93,20723.0,79.54,80.04,79.42,79.93,20723.0
2020-04-09 09:40:00,79.98,80.72,79.94,80.34,24123.0,79.98,80.72,79.94,80.34,24123.0
2020-04-09 09:45:00,80.3,80.45,79.94,80.14,26508.0,80.3,80.45,79.94,80.14,26508.0
2020-04-09 09:50:00,80.14,80.37,79.67,79.77,26813.0,80.14,80.37,79.67,79.77,26813.0
2020-04-09 09:55:00,79.67,80.08,79.46,79.79,29971.0,79.67,80.08,79.46,79.79,29971.0
2020-04-09 10:00:00,79.83,80.3,79.77,80.27,15665.0,79.83,80.3,79.77,80.27,15665.0
2020-04-09 10:05:00,80.18,80.37,79.44,79.52,41816.0,80.18,80.37,79.44,79.52,41816.0
2020-04-09 10:10:00,79.52,79.83,79.47,79.64,25433.0,79.52,79.83,79.47,79.64,25433.0
2020-04-09 10:15:00,79.64,79.69,78.77,78.8,56277.0,79.64,79.69,78.77,78.8,56277.0
2020-04-09 10:20:00,78.7,78.86,78.45,78.66,28625.0,78.7,78.86,78.45,78.66,28625.0
2020-04-09 10:25:00,78.75,79.21,78.73,78.97,17389.0,78.75,79.21,78.73,78.97,17389.0
2020-04-09 10:30:00,79.02,79.12,78.68,79.09,17786.0,79.02,79.12,78.68,79.09,17786.0
2020-04-09 10:35:00,79.08,79.26,78.73,79.26,22577.0,79.08,79.26,78.73,79.26,22577.0
2020-04-09 10:40:00,79.21,79.38,79.04,79.37,19400.0,79.21,79.38,79.04,79.37,19400.0
2020-04-09 10:45:00,79.35,79.65,79.26,79.36,14777.0,79.35,79.65,79.26,79.36,14777.0
2020-04-09 10:50:00,79.41,79.47,79.04,79.04,12159.0,79.41,79.47,79.04,79.04,12159.0
2020-04-09 10:55:00,79.09,79.43,79.06,79.17,10198.0,79.09,79.43,79.06,79.17,10198.0
2020-04-09 11:00:00,79.15,79.16,78.69,78.73,18752.0,79.15,79.16,78.69,78.73,18752.0
2020-04-09 11:05:00,78.71,78.71,78.42,78.43,21597.0,78.71,78.71,78.42,78.43,21597.0
2020-04-09 11:10:00,78.46,78.47,78.14,78.3,23493.0,78.46,78.47,78.14,78.3,23493.0
2020-04-09 11:15:00,78.35,78.64,78.25,78.59,12697.0,78.35,78.64,78.25,78.59,12697.0
2020-04-09 11:20:00,78.6,78.85,78.55,78.55,18367.0,78.6,78.85,78.55,78.55,18367.0
2020-04-09 11:25:00,78.57,78.71,78.42,78.67,8183.0,78.57,78.71,78.42,78.67,8183.0
2020-04-09 11:30:00,78.66,78.76,78.45,78.45,8852.0,78.66,78.76,78.45,78.45,8852.0
2020-04-09 11:35:00,78.49,78.7,78.35,78.7,14144.0,78.49,78.7,78.35,78.7,14144.0
2020-04-09 11:40:00,78.67,78.81,78.5,78.77,8302.0,78.67,78.81,78.5,78.77,8302.0
2020-04-09 11:45:00,78.77,78.99,78.75,78.78,15849.0,78.77,78.99,78.75,78.78,15849.0
2020-04-09 11:50:00,78.81,78.93,78.73,78.79,13100.0,78.81,78.93,78.73,78.79,13100.0
2020-04-09 11:55:00,78.79,79.01,78.73,78.98,9053.0,78.79,79.01,78.73,78.98,9053.0
2020-04-09 12:00:00,79.0,79.09,78.85,79.02,17248.0,79.0,79.09,78.85,79.02,17248.0
2020-04-09 12:05:00,79.07,79.27,78.99,79.27,10577.0,79.07,79.27,78.99,79.27,10577.0
2020-04-09 12:10:00,79.33,79.34,79.16,79.26,7750.0,79.33,79.34,79.16,79.26,7750.0
2020-04-09 12:15:00,79.22,79.48,79.18,79.48,5422.0,79.22,79.48,79.18,79.48,5422.0
2020-04-09 12:20:00,79.5,79.64,79.47,79.54,17946.0,79.5,79.64,79.47,79.54,17946.0
2020-04-09 12:25:00,79.6,79.6,79.31,79.39,12736.0,79.6,79.6,79.31,79.39,12736.0
2020-04-09 12:30:00,79.43,79.72,79.43,79.59,16669.0,79.43,79.72,79.43,79.59,16669.0
2020-04-09 12:35:00,79.64,79.67,79.52,79.62,8384.0,79.64,79.67,79.52,79.62,8384.0
2020-04-09 12:40:00,79.6,79.9,79.6,79.78,12964.0,79.6,79.9,79.6,79.78,12964.0
2020-04-09 12:45:00,79.76,79.86,79.59,79.77,15677.0,79.76,79.86,79.59,79.77,15677.0
2020-04-09 12:50:00,79.77,79.83,79.6,79.6,10041.0,79.77,79.83,79.6,79.6,10041.0
2020-04-09 12:55:00,79.57,79.7,79.41,79.41,19150.0,79.57,79.7,79.41,79.41,19150.0
2020-04-09 13:00:00,79.38,79.44,79.07,79.09,57886.0,79.38,79.44,79.07,79.09,57886.0
2020-04-09 13:05:00,79.07,79.16,78.81,78.86,35266.0,79.07,79.16,78.81,78.86,35266.0
2020-04-09 13:10:00,78.89,78.92,78.78,78.88,9512.0,78.89,78.92,78.78,78.88,9512.0
2020-04-09 13:15:00,78.9,79.0,78.9,78.99,7146.0,78.9,79.0,78.9,78.99,7146.0
2020-04-09 13:20:00,78.95,79.11,78.94,79.02,7105.0,78.95,79.11,78.94,79.02,7105.0
2020-04-09 13:25:00,79.0,79.07,78.93,78.93,10643.0,79.0,79.07,78.93,78.93,10643.0
2020-04-09 13:30:00,79.02,79.12,78.96,78.99,6393.0,79.02,79.12,78.96,78.99,6393.0
2020-04-09 13:35:00,78.92,79.02,78.61,78.67,14659.0,78.92,79.02,78.61,78.67,14659.0
2020-04-09 13:40:00,78.69,78.82,78.69,78.7,4800.0,78.69,78.82,78.69,78.7,4800.0
2020-04-09 13:45:00,78.7,78.77,78.54,78.6,11374.0,78.7,78.77,78.54,78.6,11374.0
2020-04-09 13:50:00,78.62,78.78,78.5,78.68,8835.0,78.62,78.78,78.5,78.68,8835.0
2020-04-09 13:55:00,78.67,78.72,78.53,78.69,5921.0,78.67,78.72,78.53,78.69,5921.0
2020-04-09 14:00:00,78.69,78.69,78.28,78.32,16752.0,78.69,78.69,78.28,78.32,16752.0
2020-04-09 14:05:00,78.3,78.33,78.06,78.17,21367.0,78.3,78.33,78.06,78.17,21367.0
2020-04-09 14:10:00,78.16,78.28,77.97,77.97,14565.0,78.16,78.28,77.97,77.97,14565.0
2020-04-09 14:15:00,77.97,78.03,77.73,77.88,10705.0,77.97,78.03,77.73,77.88,10705.0
2020-04-09 14:20:00,77.85,77.99,77.78,77.86,27188.0,77.85,77.99,77.78,77.86,27188.0
2020-04-09 14:25:00,77.87,77.87,77.49,77.52,33346.0,77.87,77.87,77.49,77.52,33346.0
2020-04-09 14:30:00,77.53,77.65,77.46,77.52,39008.0,77.53,77.65,77.46,77.52,39008.0
2020-04-09 14:35:00,77.51,77.9,77.47,77.8,11149.0,77.51,77.9,77.47,77.8,11149.0
2020-04-09 14:40:00,77.92,77.92,77.61,77.67,16108.0,77.92,77.92,77.61,77.67,16108.0
2020-04-09 14:45:00,77.73,77.77,77.31,77.32,11403.0,77.73,77.77,77.31,77.32,11403.0
2020-04-09 14:50:00,77.38,77.45,77.08,77.09,11362.0,77.38,77.45,77.08,77.09,11362.0
2020-04-09 14:55:00,77.17,77.36,76.97,77.34,10221.0,77.17,77.36,76.97,77.34,10221.0
2020-04-09 15:00:00,77.37,77.37,77.18,77.28,18643.0,77.37,77.37,77.18,77.28,18643.0
2020-04-09 15:05:00,77.3,77.48,77.21,77.46,15401.0,77.3,77.48,77.21,77.46,15401.0
2020-04-09 15:10:00,77.48,77.61,77.41,77.55,7653.0,77.48,77.61,77.41,77.55,7653.0
2020-04-09 15:15:00,77.55,77.72,77.46,77.5,36572.0,77.55,77.72,77.46,77.5,36572.0
2020-04-09 15:20:00,77.51,77.54,77.32,77.34,13490.0,77.51,77.54,77.32,77.34,13490.0
2020-04-09 15:25:00,77.36,77.53,77.23,77.51,9704.0,77.36,77.53,77.23,77.51,9704.0
2020-04-09 15:30:00,77.55,77.69,77.49,77.65,24661.0,77.55,77.69,77.49,77.65,24661.0
2020-04-09 15:35:00,77.65,77.72,77.43,77.72,26809.0,77.65,77.72,77.43,77.72,26809.0
2020-04-09 15:40:00,77.68,77.83,77.58,77.71,25532.0,77.68,77.83,77.58,77.71,25532.0
2020-04-09 15:45:00,77.68,77.75,77.37,77.44,48278.0,77.68,77.75,77.37,77.44,48278.0
2020-04-09 15:50:00,77.46,77.62,77.11,77.47,100127.0,77.46,77.62,77.11,77.47,100127.0
2020-04-09 15:55:00,77.49,77.68,77.36,77.55,117752.0,77.49,77.68,77.36,77.55,117752.0
2020-04-13 09:30:00,77.22,77.43,76.54,77.02,31235.0,77.22,77.43,76.54,77.02,31235.0
2020-04-13 09:35:00,77.03,77.17,76.21,76.3,31448.0,77.03,77.17,76.21,76.3,31448.0
2020-04-13 09:40:00,76.39,76.8,75.66,75.71,33608.0,76.39,76.8,75.66,75.71,33608.0
2020-04-13 09:45:00,75.78,76.29,75.57,76.12,26075.0,75.78,76.29,75.57,76.12,26075.0
2020-04-13 09:50:00,76.08,76.28,75.76,75.84,12404.0,76.08,76.28,75.76,75.84,12404.0
2020-04-13 09:55:00,75.93,76.18,75.65,75.91,11038.0,75.93,76.18,75.65,75.91,11038.0
2020-04-13 10:00:00,75.8,76.31,75.8,76.3,12056.0,75.8,76.31,75.8,76.3,12056.0
2020-04-13 10:05:00,76.45,76.52,75.91,75.95,13639.0,76.45,76.52,75.91,75.95,13639.0
2020-04-13 10:10:00,75.94,76.05,75.77,75.95,13040.0,75.94,76.05,75.77,75.95,13040.0
2020-04-13 10:15:00,75.91,75.94,75.52,75.65,18144.0,75.91,75.94,75.52,75.65,18144.0
2020-04-13 10:20:00,75.63,75.7,75.1,75.25,45065.0,75.63,75.7,75.1,75.25,45065.0
2020-04-13 10:25:00,75.24,75.83,75.19,75.78,13064.0,75.24,75.83,75.19,75.78,13064.0
2020-04-13 10:30:00,75.74,75.9,75.53,75.63,7120.0,75.74,75.9,75.53,75.63,7120.0
2020-04-13 10:35:00,75.61,75.72,75.53,75.61,9040.0,75.61,75.72,75.53,75.61,9040.0
2020-04-13 10:40:00,75.58,75.69,75.38,75.39,7750.0,75.58,75.69,75.38,75.39,7750.0
2020-04-13 10:45:00,75.44,75.78,75.44,75.62,9856.0,75.44,75.78,75.44,75.62,9856.0
2020-04-13 10:50:00,75.61,75.62,75.3,75.36,5642.0,75.61,75.62,75.3,75.36,5642.0
2020-04-13 10:55:00,75.38,75.38,75.23,75.25,7054.0,75.38,75.38,75.23,75.25,7054.0
2020-04-13 11:00:00,75.27,75.28,75.07,75.26,15544.0,75.27,75.28,75.07,75.26,15544.0
2020-04-13 11:05:00,75.27,75.27,75.07,75.09,10409.0,75.27,75.27,75.07,75.09,10409.0
2020-04-13 11:10:00,75.14,75.5,75.14,75.45,39229.0,75.14,75.5,75.14,75.45,39229.0
2020-04-13 11:15:00,75.44,75.44,75.31,75.39,14446.0,75.44,75.44,75.31,75.39,14446.0
2020-04-13 11:20:00,75.37,75.66,75.27,75.57,15381.0,75.37,75.66,75.27,75.57,15381.0
2020-04-13 11:25:00,75.58,75.65,75.3,75.54,93324.0,75.58,75.65,75.3,75.54,93324.0
2020-04-13 11:30:00,75.54,75.54,75.01,75.07,92913.0,75.54,75.54,75.01,75.07,92913.0
2020-04-13 11:35:00,75.07,75.25,75.02,75.22,23681.0,75.07,75.25,75.02,75.22,23681.0
2020-04-13 11:40:00,75.22,75.32,75.15,75.25,8003.0,75.22,75.32,75.15,75.25,8003.0
2020-04-13 11:45:00,75.32,75.74,75.29,75.63,19297.0,75.32,75.74,75.29,75.63,19297.0
2020-04-13 11:50:00,75.67,75.72,75.51,75.56,9229.0,75.67,75.72,75.51,75.56,9229.0
2020-04-13 11:55:00,75.52,75.7,75.5,75.68,8949.0,75.52,75.7,75.5,75.68,8949.0
2020-04-13 12:00:00,75.69,76.34,75.66,76.31,12796.0,75.69,76.34,75.66,76.31,12796.0
2020-04-13 12:05:00,76.37,76.52,76.04,76.06,11411.0,76.37,76.52,76.04,76.06,11411.0
2020-04-13 12:10:00,76.11,76.13,75.99,76.09,11168.0,76.11,76.13,75.99,76.09,11168.0
2020-04-13 12:15:00,76.1,76.14,76.05,76.1,9134.0,76.1,76.14,76.05,76.1,9134.0
2020-04-13 12:20:00,76.13,76.13,75.88,75.91,11086.0,76.13,76.13,75.88,75.91,11086.0
2020-04-13 12:25:00,75.94,76.06,75.88,75.91,49609.0,75.94,76.06,75.88,75.91,49609.0
2020-04-13 12:30:00,75.93,75.93,75.63,75.66,7173.0,75.93,75.93,75.63,75.66,7173.0
2020-04-13 12:35:00,75.65,75.72,75.52,75.6,10007.0,75.65,75.72,75.52,75.6,10007.0
2020-04-13 12:40:00,75.63,75.75,75.6,75.67,7828.0,75.63,75.75,75.6,75.67,7828.0
2020-04-13 12:45:00,75.67,76.01,75.67,76.0,12065.0,75.67,76.01,75.67,76.0,12065.0
2020-04-13 12:50:00,75.99,75.99,75.65,75.66,8430.0,75.99,75.99,75.65,75.66,8430.0
2020-04-13 12:55:00,75.64,75.77,75.58,75.68,5233.0,75.64,75.77,75.58,75.68,5233.0
2020-04-13 13:00:00,75.69,75.69,75.44,75.45,19409.0,75.69,75.69,75.44,75.45,19409.0
2020-04-13 13:05:00,75.49,75.65,75.33,75.65,16061.0,75.49,75.65,75.33,75.65,16061.0
2020-04-13 13:10:00,75.67,75.75,75.6,75.67,9620.0,75.67,75.75,75.6,75.67,9620.0
2020-04-13 13:15:00,75.67,75.75,75.63,75.64,5739.0,75.67,75.75,75.63,75.64,5739.0
2020-04-13 13:20:00,75.64,75.69,75.56,75.62,8223.0,75.64,75.69,75.56,75.62,8223.0
2020-04-13 13:25:00,75.6,75.64,75.47,75.53,13723.0,75.6,75.64,75.47,75.53,13723.0
2020-04-13 13:30:00,75.49,75.78,75.49,75.72,13444.0,75.49,75.78,75.49,75.72,13444.0
2020-04-13 13:35:00,75.75,75.89,75.59,75.83,10472.0,75.75,75.89,75.59,75.83,10472.0
2020-04-13 13:40:00,75.82,76.0,75.81,75.9,6186.0,75.82,76.0,75.81,75.9,6186.0
2020-04-13 13:45:00,75.96,76.07,75.92,75.92,18776.0,75.96,76.07,75.92,75.92,18776.0
2020-04-13 13:50:00,75.94,75.97,75.82,75.89,10240.0,75.94,75.97,75.82,75.89,10240.0
2020-04-13 13:55:00,75.93,76.07,75.9,75.9,11432.0,75.93,76.07,75.9,75.9,11432.0
2020-04-13 14:00:00,75.95,75.95,75.67,75.73,8702.0,75.95,75.95,75.67,75.73,8702.0
2020-04-13 14:05:00,75.72,75.9,75.72,75.75,10084.0,75.72,75.9,75.72,75.75,10084.0
2020-04-13 14:10:00,75.75,75.81,75.48,75.53,10608.0,75.75,75.81,75.48,75.53,10608.0
2020-04-13 14:15:00,75.48,75.77,75.48,75.77,12189.0,75.48,75.77,75.48,75.77,12189.0
2020-04-13 14:20:00,75.75,75.75,75.6,75.69,6406.0,75.75,75.75,75.6,75.69,6406.0
2020-04-13 14:25:00,75.71,75.74,75.55,75.63,5223.0,75.71,75.74,75.55,75.63,5223.0
2020-04-13 14:30:00,75.67,75.93,75.62,75.92,7909.0,75.67,75.93,75.62,75.92,7909.0
2020-04-13 14:35:00,75.92,75.92,75.72,75.74,7959.0,75.92,75.92,75.72,75.74,7959.0
2020-04-13 14:40:00,75.78,75.78,75.55,75.58,3573.0,75.78,75.78,75.55,75.58,3573.0
2020-04-13 14:45:00,75.58,75.77,75.46,75.63,23689.0,75.58,75.77,75.46,75.63,23689.0
2020-04-13 14:50:00,75.63,75.69,75.48,75.57,90387.0,75.63,75.69,75.48,75.57,90387.0
2020-04-13 14:55:00,75.58,75.65,75.49,75.59,56548.0,75.58,75.65,75.49,75.59,56548.0
2020-04-13 15:00:00,75.59,75.63,75.41,75.44,26574.0,75.59,75.63,75.41,75.44,26574.0
2020-04-13 15:05:00,75.52,75.6,75.46,75.49,11085.0,75.52,75.6,75.46,75.49,11085.0
2020-04-13 15:10:00,75.49,75.64,75.49,75.58,33581.0,75.49,75.64,75.49,75.58,33581.0
2020-04-13 15:15:00,75.58,75.99,75.57,75.83,61959.0,75.58,75.99,75.57,75.83,61959.0
2020-04-13 15:20:00,75.86,75.97,75.79,75.89,33328.0,75.86,75.97,75.79,75.89,33328.0
2020-04-13 15:25:00,75.86,75.92,75.73,75.86,22556.0,75.86,75.92,75.73,75.86,22556.0
2020-04-13 15:30:00,75.85,75.99,75.81,75.93,45089.0,75.85,75.99,75.81,75.93,45089.0
2020-04-13 15:35:00,75.93,76.1,75.84,76.07,29364.0,75.93,76.1,75.84,76.07,29364.0
2020-04-13 15:40:00,76.09,76.4,76.09,76.37,22412.0,76.09,76.4,76.09,76.37,22412.0
2020-04-13 15:45:00,76.33,76.46,76.07,76.4,28977.0,76.33,76.46,76.07,76.4,28977.0
2020-04-13 15:50:00,76.37,76.6,76.08,76.49,69595.0,76.37,76.6,76.08,76.49,69595.0
2020-04-13 15:55:00,76.47,76.52,75.84,76.13,254969.0,76.47,76.52,75.84,76.13,254969.0
2020-04-14 09:30:00,77.13,77.98,77.02,77.66,51834.0,77.13,77.98,77.02,77.66,51834.0
2020-04-14 09:35:00,77.59,77.7,77.43,77.67,24536.0,77.59,77.7,77.43,77.67,24536.0
2020-04-14 09:40:00,77.61,77.99,77.51,77.93,22285.0,77.61,77.99,77.51,77.93,22285.0
2020-04-14 09:45:00,77.94,78.04,77.76,77.85,16102.0,77.94,78.04,77.76,77.85,16102.0
2020-04-14 09:50:00,77.92,78.41,77.89,78.37,29110.0,77.92,78.41,77.89,78.37,29110.0
2020-04-14 09:55:00,78.4,78.66,78.37,78.44,33303.0,78.4,78.66,78.37,78.44,33303.0
2020-04-14 10:00:00,78.47,78.53,78.22,78.39,14678.0,78.47,78.53,78.22,78.39,14678.0
2020-04-14 10:05:00,78.37,78.49,78.23,78.4,18203.0,78.37,78.49,78.23,78.4,18203.0
2020-04-14 10:10:00,78.42,78.61,78.34,78.48,21742.0,78.42,78.61,78.34,78.48,21742.0
2020-04-14 10:15:00,78.55,78.68,78.43,78.58,12393.0,78.55,78.68,78.43,78.58,12393.0
2020-04-14 10:20:00,78.57,78.59,78.38,78.53,19551.0,78.57,78.59,78.38,78.53,19551.0
2020-04-14 10:25:00,78.55,78.6,78.34,78.52,12972.0,78.55,78.6,78.34,78.52,12972.0
2020-04-14 10:30:00,78.56,78.56,78.3,78.34,9198.0,78.56,78.56,78.3,78.34,9198.0
2020-04-14 10:35:00,78.32,78.45,78.26,78.39,8950.0,78.32,78.45,78.26,78.39,8950.0
2020-04-14 10:40:00,78.4,78.47,78.26,78.42,8147.0,78.4,78.47,78.26,78.42,8147.0
2020-04-14 10:45:00,78.46,78.56,78.27,78.42,20855.0,78.46,78.56,78.27,78.42,20855.0
2020-04-14 10:50:00,78.47,78.64,78.38,78.64,16304.0,78.47,78.64,78.38,78.64,16304.0
2020-04-14 10:55:00,78.55,78.77,78.54,78.58,10737.0,78.55,78.77,78.54,78.58,10737.0
2020-04-14 11:00:00,78.64,78.69,78.55,78.57,8536.0,78.64,78.69,78.55,78.57,8536.0
2020-04-14 11:05:00,78.56,78.62,78.33,78.37,16346.0,78.56,78.62,78.33,78.37,16346.0
2020-04-14 11:10:00,78.38,78.4,77.94,78.09,16069.0,78.38,78.4,77.94,78.09,16069.0
2020-04-14 11:15:00,78.09,78.32,78.09,78.23,15653.0,78.09,78.32,78.09,78.23,15653.0
2020-04-14 11:20:00,78.21,78.66,78.16,78.62,9677.0,78.21,78.66,78.16,78.62,9677.0
2020-04-14 11:25:00,78.64,78.81,78.61,78.78,13547.0,78.64,78.81,78.61,78.78,13547.0
2020-04-14 11:30:00,78.76,79.03,78.75,78.98,17230.0,78.76,79.03,78.75,78.98,17230.0
2020-04-14 11:35:00,78.98,79.4,78.94,79.37,19941.0,78.98,79.4,78.94,79.37,19941.0
2020-04-14 11:40:00,79.37,79.66,79.3,79.45,34308.0,79.37,79.66,79.3,79.45,34308.0
2020-04-14 11:45:00,79.42,79.55,79.26,79.33,21144.0,79.42,79.55,79.26,79.33,21144.0
2020-04-14 11:50:00,79.34,79.58,79.34,79.43,7914.0,79.34,79.58,79.34,79.43,7914.0
2020-04-14 11:55:00,79.48,79.48,79.35,79.39,12891.0,79.48,79.48,79.35,79.39,12891.0
2020-04-14 12:00:00,79.38,79.86,79.37,79.84,20623.0,79.38,79.86,79.37,79.84,20623.0
2020-04-14 12:05:00,79.87,80.0,79.84,79.87,21245.0,79.87,80.0,79.84,79.87,21245.0
2020-04-14 12:10:00,79.86,79.86,79.59,79.72,14089.0,79.86,79.86,79.59,79.72,14089.0
2020-04-14 12:15:00,79.72,80.17,79.72,80.14,49015.0,79.72,80.17,79.72,80.14,49015.0
2020-04-14 12:20:00,80.14,80.22,80.0,80.05,14462.0,80.14,80.22,80.0,80.05,14462.0
2020-04-14 12:25:00,80.04,80.04,79.8,79.92,14564.0,80.04,80.04,79.8,79.92,14564.0
2020-04-14 12:30:00,79.92,79.99,79.77,79.81,13393.0,79.92,79.99,79.77,79.81,13393.0
2020-04-14 12:35:00,79.81,79.84,79.59,79.59,10698.0,79.81,79.84,79.59,79.59,10698.0
2020-04-14 12:40:00,79.64,79.84,79.64,79.72,6831.0,79.64,79.84,79.64,79.72,6831.0
2020-04-14 12:45:00,79.74,79.75,79.48,79.58,14886.0,79.74,79.75,79.48,79.58,14886.0
2020-04-14 12:50:00,79.61,79.63,79.31,79.45,7974.0,79.61,79.63,79.31,79.45,7974.0
2020-04-14 12:55:00,79.49,79.51,79.4,79.43,6513.0,79.49,79.51,79.4,79.43,6513.0
2020-04-14 13:00:00,79.43,79.44,79.17,79.29,15087.0,79.43,79.44,79.17,79.29,15087.0
2020-04-14 13:05:00,79.27,79.42,79.22,79.26,5120.0,79.27,79.42,79.22,79.26,5120.0
2020-04-14 13:10:00,79.27,79.67,79.24,79.62,11407.0,79.27,79.67,79.24,79.62,11407.0
2020-04-14 13:15:00,79.62,79.79,79.41,79.79,10929.0,79.62,79.79,79.41,79.79,10929.0
2020-04-14 13:20:00,79.71,79.91,79.71,79.86,28110.0,79.71,79.91,79.71,79.86,28110.0
2020-04-14 13:25:00,79.85,79.9,79.69,79.69,53982.0,79.85,79.9,79.69,79.69,53982.0
2020-04-14 13:30:00,79.68,80.19,79.67,80.15,23526.0,79.68,80.19,79.67,80.15,23526.0
2020-04-14 13:35:00,80.15,80.17,79.95,80.03,16349.0,80.15,80.17,79.95,80.03,16349.0
2020-04-14 13:40:00,80.04,80.09,79.92,79.92,23654.0,80.04,80.09,79.92,79.92,23654.0
2020-04-14 13:45:00,79.89,80.23,79.89,80.18,12645.0,79.89,80.23,79.89,80.18,12645.0
2020-04-14 13:50:00,80.2,80.38,80.16,80.38,10905.0,80.2,80.38,80.16,80.38,10905.0
2020-04-14 13:55:00,80.4,80.43,79.96,80.0,10516.0,80.4,80.43,79.96,80.0,10516.0
2020-04-14 14:00:00,79.98,79.99,79.59,79.66,17041.0,79.98,79.99,79.59,79.66,17041.0
2020-04-14 14:05:00,79.61,79.61,79.28,79.43,13446.0,79.61,79.61,79.28,79.43,13446.0
2020-04-14 14:10:00,79.46,79.62,79.46,79.56,11777.0,79.46,79.62,79.46,79.56,11777.0
2020-04-14 14:15:00,79.56,79.75,79.55,79.71,12422.0,79.56,79.75,79.55,79.71,12422.0
2020-04-14 14:20:00,79.7,79.87,79.67,79.83,10382.0,79.7,79.87,79.67,79.83,10382.0
2020-04-14 14:25:00,79.82,79.85,79.69,79.7,8831.0,79.82,79.85,79.69,79.7,8831.0
2020-04-14 14:30:00,79.75,79.85,79.62,79.81,7258.0,79.75,79.85,79.62,79.81,7258.0
2020-04-14 14:35:00,79.83,79.88,79.76,79.82,7777.0,79.83,79.88,79.76,79.82,7777.0
2020-04-14 14:40:00,79.83,80.05,79.82,80.03,8784.0,79.83,80.05,79.82,80.03,8784.0
2020-04-14 14:45:00,80.04,80.05,79.76,79.88,14488.0,80.04,80.05,79.76,79.88,14488.0
2020-04-14 14:50:00,79.92,79.97,79.83,79.91,13088.0,79.92,79.97,79.83,79.91,13088.0
2020-04-14 14:55:00,79.91,80.12,79.91,79.96,11906.0,79.91,80.12,79.91,79.96,11906.0
2020-04-14 15:00:00,79.98,80.06,79.89,79.98,10799.0,79.98,80.06,79.89,79.98,10799.0
2020-04-14 15:05:00,79.97,79.97,79.77,79.8,18659.0,79.97,79.97,79.77,79.8,18659.0
2020-04-14 15:10:00,79.85,79.86,79.6,79.7,14784.0,79.85,79.86,79.6,79.7,14784.0
2020-04-14 15:15:00,79.69,79.69,79.05,79.18,39350.0,79.69,79.69,79.05,79.18,39350.0
2020-04-14 15:20:00,79.21,79.35,79.03,79.34,46578.0,79.21,79.35,79.03,79.34,46578.0
2020-04-14 15:25:00,79.37,79.47,79.11,79.22,70990.0,79.37,79.47,79.11,79.22,70990.0
2020-04-14 15:30:00,79.2,79.45,79.15,79.38,58578.0,79.2,79.45,79.15,79.38,58578.0
2020-04-14 15:35:00,79.36,79.88,79.35,79.86,18246.0,79.36,79.88,79.35,79.86,18246.0
2020-04-14 15:40:00,79.86,79.93,79.45,79.5,36026.0,79.86,79.93,79.45,79.5,36026.0
2020-04-14 15:45:00,79.52,79.95,79.51,79.83,25865.0,79.52,79.95,79.51,79.83,25865.0
2020-04-14 15:50:00,79.81,80.09,79.64,79.95,58849.0,79.81,80.09,79.64,79.95,58849.0
2020-04-14 15:55:00,79.97,79.99,79.66,79.89,105445.0,79.97,79.99,79.66,79.89,105445.0
2020-04-15 09:30:00,78.51,78.52,77.7,77.92,31497.0,78.51,78.52,77.7,77.92,31497.0
2020-04-15 09:35:00,77.93,78.55,77.77,78.29,8882.0,77.93,78.55,77.77,78.29,8882.0
2020-04-15 09:40:00,78.26,78.27,77.63,77.83,7952.0,78.26,78.27,77.63,77.83,7952.0
2020-04-15 09:45:00,77.91,77.94,77.57,77.66,5911.0,77.91,77.94,77.57,77.66,5911.0
2020-04-15 09:50:00,77.7,78.07,77.58,77.74,15335.0,77.7,78.07,77.58,77.74,15335.0
2020-04-15 09:55:00,77.74,77.83,77.5,77.56,9373.0,77.74,77.83,77.5,77.56,9373.0
2020-04-15 10:00:00,77.52,78.11,77.34,77.86,17489.0,77.52,78.11,77.34,77.86,17489.0
2020-04-15 10:05:00,77.84,78.29,77.73,78.05,9509.0,77.84,78.29,77.73,78.05,9509.0
2020-04-15 10:10:00,78.09,78.52,78.09,78.52,11180.0,78.09,78.52,78.09,78.52,11180.0
2020-04-15 10:15:00,78.53,78.53,77.8,77.95,15337.0,78.53,78.53,77.8,77.95,15337.0
2020-04-15 10:20:00,77.97,78.26,77.97,78.25,7752.0,77.97,78.26,77.97,78.25,7752.0
2020-04-15 10:25:00,78.32,78.33,77.99,78.05,7917.0,78.32,78.33,77.99,78.05,7917.0
2020-04-15 10:30:00,78.01,78.18,78.01,78.03,6053.0,78.01,78.18,78.01,78.03,6053.0
2020-04-15 10:35:00,78.03,78.13,77.84,77.9,8075.0,78.03,78.13,77.84,77.9,8075.0
2020-04-15 10:40:00,77.92,78.11,77.81,77.91,9180.0,77.92,78.11,77.81,77.91,9180.0
2020-04-15 10:45:00,77.95,78.01,77.85,78.0,7381.0,77.95,78.01,77.85,78.0,7381.0
2020-04-15 10:50:00,77.99,78.15,77.9,78.15,7393.0,77.99,78.15,77.9,78.15,7393.0
2020-04-15 10:55:00,78.1,78.26,78.06,78.13,6493.0,78.1,78.26,78.06,78.13,6493.0
2020-04-15 11:00:00,78.2,78.26,77.99,78.17,7893.0,78.2,78.26,77.99,78.17,7893.0
2020-04-15 11:05:00,78.19,78.19,77.9,78.03,7493.0,78.19,78.19,77.9,78.03,7493.0
2020-04-15 11:10:00,78.06,78.18,78.0,78.09,5354.0,78.06,78.18,78.0,78.09,5354.0
2020-04-15 11:15:00,78.09,78.11,77.82,77.82,6911.0,78.09,78.11,77.82,77.82,6911.0
2020-04-15 11:20:00,77.81,77.81,77.38,77.39,10067.0,77.81,77.81,77.38,77.39,10067.0
2020-04-15 11:25:00,77.42,77.55,77.2,77.2,12713.0,77.42,77.55,77.2,77.2,12713.0
2020-04-15 11:30:00,77.17,77.35,77.14,77.27,9136.0,77.17,77.35,77.14,77.27,9136.0
2020-04-15 11:35:00,77.27,77.31,77.07,77.08,6109.0,77.27,77.31,77.07,77.08,6109.0
2020-04-15 11:40:00,77.06,77.1,76.68,76.75,16299.0,77.06,77.1,76.68,76.75,16299.0
2020-04-15 11:45:00,76.75,76.84,76.58,76.65,14595.0,76.75,76.84,76.58,76.65,14595.0
2020-04-15 11:50:00,76.67,77.1,76.58,77.07,19283.0,76.67,77.1,76.58,77.07,19283.0
2020-04-15 11:55:00,77.09,77.12,77.03,77.07,6448.0,77.09,77.12,77.03,77.07,6448.0
2020-04-15 12:00:00,77.09,77.42,77.07,77.36,9101.0,77.09,77.42,77.07,77.36,9101.0
2020-04-15 12:05:00,77.43,77.6,77.32,77.54,9835.0,77.43,77.6,77.32,77.54,9835.0
2020-04-15 12:10:00,77.55,77.58,77.36,77.49,14429.0,77.55,77.58,77.36,77.49,14429.0
2020-04-15 12:15:00,77.49,77.53,77.4,77.45,5156.0,77.49,77.53,77.4,77.45,5156.0
2020-04-15 12:20:00,77.47,77.73,77.47,77.71,25794.0,77.47,77.73,77.47,77.71,25794.0
2020-04-15 12:25:00,77.74,78.05,77.68,78.02,11630.0,77.74,78.05,77.68,78.02,11630.0
2020-04-15 12:30:00,78.05,78.07,77.8,77.9,9082.0,78.05,78.07,77.8,77.9,9082.0
2020-04-15 12:35:00,77.93,78.0,77.83,78.0,7357.0,77.93,78.0,77.83,78.0,7357.0
2020-04-15 12:40:00,78.0,78.27,77.96,78.16,9904.0,78.0,78.27,77.96,78.16,9904.0
2020-04-15 12:45:00,78.16,78.21,78.07,78.09,6001.0,78.16,78.21,78.07,78.09,6001.0
2020-04-15 12:50:00,78.11,78.2,78.08,78.09,8080.0,78.11,78.2,78.08,78.09,8080.0
2020-04-15 12:55:00,78.08,78.08,77.73,77.75,7269.0,78.08,78.08,77.73,77.75,7269.0
2020-04-15 13:00:00,77.72,77.82,77.6,77.75,9186.0,77.72,77.82,77.6,77.75,9186.0
2020-04-15 13:05:00,77.75,77.84,77.68,77.72,14098.0,77.75,77.84,77.68,77.72,14098.0
2020-04-15 13:10:00,77.74,77.91,77.72,77.91,5816.0,77.74,77.91,77.72,77.91,5816.0
2020-04-15 13:15:00,77.9,77.91,77.67,77.69,14603.0,77.9,77.91,77.67,77.69,14603.0
2020-04-15 13:20:00,77.73,77.75,77.57,77.71,5219.0,77.73,77.75,77.57,77.71,5219.0
2020-04-15 13:25:00,77.77,77.77,77.62,77.69,8262.0,77.77,77.77,77.62,77.69,8262.0
2020-04-15 13:30:00,77.69,77.71,77.47,77.54,8553.0,77.69,77.71,77.47,77.54,8553.0
2020-04-15 13:35:00,77.54,77.7,77.35,77.35,6792.0,77.54,77.7,77.35,77.35,6792.0
2020-04-15 13:40:00,77.36,77.56,77.36,77.5,8048.0,77.36,77.56,77.36,77.5,8048.0
2020-04-15 13:45:00,77.51,77.59,77.34,77.59,9066.0,77.51,77.59,77.34,77.59,9066.0
2020-04-15 13:50:00,77.61,77.63,77.52,77.54,6209.0,77.61,77.63,77.52,77.54,6209.0
2020-04-15 13:55:00,77.53,77.59,77.49,77.5,9042.0,77.53,77.59,77.49,77.5,9042.0
2020-04-15 14:00:00,77.52,77.62,77.49,77.59,18620.0,77.52,77.62,77.49,77.59,18620.0
2020-04-15 14:05:00,77.61,77.8,77.61,77.76,14676.0,77.61,77.8,77.61,77.76,14676.0
2020-04-15 14:10:00,77.8,77.82,77.68,77.78,15467.0,77.8,77.82,77.68,77.78,15467.0
2020-04-15 14:15:00,77.79,77.98,77.73,77.81,55156.0,77.79,77.98,77.73,77.81,55156.0
2020-04-15 14:20:00,77.81,78.24,77.66,78.03,52850.0,77.81,78.24,77.66,78.03,52850.0
2020-04-15 14:25:00,77.99,78.25,77.78,78.25,47483.0,77.99,78.25,77.78,78.25,47483.0
2020-04-15 14:30:00,78.25,78.29,78.14,78.27,20104.0,78.25,78.29,78.14,78.27,20104.0
2020-04-15 14:35:00,78.28,78.42,78.21,78.39,14480.0,78.28,78.42,78.21,78.39,14480.0
2020-04-15 14:40:00,78.36,78.37,78.2,78.25,7645.0,78.36,78.37,78.2,78.25,7645.0
2020-04-15 14:45:00,78.26,78.3,78.1,78.15,13190.0,78.26,78.3,78.1,78.15,13190.0
2020-04-15 14:50:00,78.13,78.17,77.96,78.14,15597.0,78.13,78.17,77.96,78.14,15597.0
2020-04-15 14:55:00,78.12,78.43,78.07,78.42,23312.0,78.12,78.43,78.07,78.42,23312.0
2020-04-15 15:00:00,78.4,78.61,78.37,78.48,17772.0,78.4,78.61,78.37,78.48,17772.0
2020-04-15 15:05:00,78.48,78.52,78.18,78.2,13886.0,78.48,78.52,78.18,78.2,13886.0
2020-04-15 15:10:00,78.22,78.33,78.19,78.2,9756.0,78.22,78.33,78.19,78.2,9756.0
2020-04-15 15:15:00,78.21,78.28,78.09,78.28,10028.0,78.21,78.28,78.09,78.28,10028.0
2020-04-15 15:20:00,78.26,78.29,78.03,78.07,11515.0,78.26,78.29,78.03,78.07,11515.0
2020-04-15 15:25:00,78.07,78.07,77.82,77.97,11726.0,78.07,78.07,77.82,77.97,11726.0
2020-04-15 15:30:00,77.92,78.02,77.78,77.85,18502.0,77.92,78.02,77.78,77.85,18502.0
2020-04-15 15:35:00,77.83,77.97,77.83,77.95,20047.0,77.83,77.97,77.83,77.95,20047.0
2020-04-15 15:40:00,77.91,77.96,77.79,77.95,21060.0,77.91,77.96,77.79,77.95,21060.0
2020-04-15 15:45:00,77.95,78.09,77.95,78.02,17813.0,77.95,78.09,77.95,78.02,17813.0
2020-04-15 15:50:00,78.04,78.11,77.9,78.03,39222.0,78.04,78.11,77.9,78.03,39222.0
2020-04-15 15:55:00,78.03,78.23,78.02,78.08,133020.0,78.03,78.23,78.02,78.08,133020.0
2020-04-16 09:30:00,77.68,78.93,77.67,78.93,66553.0,77.68,78.93,77.67,78.93,66553.0
2020-04-16 09:35:00,78.91,79.11,78.27,79.11,28126.0,78.91,79.11,78.27,79.11,28126.0
2020-04-16 09:40:00,79.2,79.2,78.85,78.98,15472.0,79.2,79.2,78.85,78.98,15472.0
2020-04-16 09:45:00,78.93,79.52,78.93,79.1,10277.0,78.93,79.52,78.93,79.1,10277.0
2020-04-16 09:50:00,79.09,79.45,79.09,79.23,14059.0,79.09,79.45,79.09,79.23,14059.0
2020-04-16 09:55:00,79.29,79.45,79.2,79.36,9346.0,79.29,79.45,79.2,79.36,9346.0
2020-04-16 10:00:00,79.36,79.42,79.02,79.04,8492.0,79.36,79.42,79.02,79.04,8492.0
2020-04-16 10:05:00,79.01,79.32,79.0,79.24,17072.0,79.01,79.32,79.0,79.24,17072.0
2020-04-16 10:10:00,79.22,79.24,78.86,78.87,6000.0,79.22,79.24,78.86,78.87,6000.0
2020-04-16 10:15:00,78.83,78.97,78.73,78.87,16316.0,78.83,78.97,78.73,78.87,16316.0
2020-04-16 10:20:00,78.87,79.16,78.81,79.16,15790.0,78.87,79.16,78.81,79.16,15790.0
2020-04-16 10:25:00,79.1,79.23,79.0,79.21,16514.0,79.1,79.23,79.0,79.21,16514.0
2020-04-16 10:30:00,79.18,79.55,79.13,79.5,10535.0,79.18,79.55,79.13,79.5,10535.0
2020-04-16 10:35:00,79.58,79.68,79.3,79.44,28127.0,79.58,79.68,79.3,79.44,28127.0
2020-04-16 10:40:00,79.41,79.6,79.38,79.55,21536.0,79.41,79.6,79.38,79.55,21536.0
2020-04-16 10:45:00,79.59,79.82,79.52,79.7,33059.0,79.59,79.82,79.52,79.7,33059.0
2020-04-16 10:50:00,79.66,79.72,79.51,79.67,11871.0,79.66,79.72,79.51,79.67,11871.0
2020-04-16 10:55:00,79.63,79.9,79.53,79.9,22872.0,79.63,79.9,79.53,79.9,22872.0
2020-04-16 11:00:00,79.88,80.48,79.88,80.37,26515.0,79.88,80.48,79.88,80.37,26515.0
2020-04-16 11:05:00,80.4,80.55,80.31,80.33,7255.0,80.4,80.55,80.31,80.33,7255.0
2020-04-16 11:10:00,80.34,80.64,80.34,80.59,17673.0,80.34,80.64,80.34,80.59,17673.0
2020-04-16 11:15:00,80.61,81.22,80.6,81.19,47524.0,80.61,81.22,80.6,81.19,47524.0
2020-04-16 11:20:00,81.19,81.47,81.11,81.35,60815.0,81.19,81.47,81.11,81.35,60815.0
2020-04-16 11:25:00,81.38,81.41,81.18,81.24,28029.0,81.38,81.41,81.18,81.24,28029.0
2020-04-16 11:30:00,81.22,81.33,80.94,80.97,40661.0,81.22,81.33,80.94,80.97,40661.0
2020-04-16 11:35:00,80.95,81.15,80.82,81.11,10397.0,80.95,81.15,80.82,81.11,10397.0
2020-04-16 11:40:00,81.09,81.28,80.96,81.25,18305.0,81.09,81.28,80.96,81.25,18305.0
2020-04-16 11:45:00,81.29,81.33,80.98,81.18,7384.0,81.29,81.33,80.98,81.18,7384.0
2020-04-16 11:50:00,81.21,82.18,81.18,82.09,56203.0,81.21,82.18,81.18,82.09,56203.0
2020-04-16 11:55:00,82.08,82.19,82.0,82.04,25678.0,82.08,82.19,82.0,82.04,25678.0
2020-04-16 12:00:00,82.06,82.13,81.6,81.64,10835.0,82.06,82.13,81.6,81.64,10835.0
2020-04-16 12:05:00,81.65,81.75,81.43,81.47,54114.0,81.65,81.75,81.43,81.47,54114.0
2020-04-16 12:10:00,81.4,81.42,81.16,81.16,12633.0,81.4,81.42,81.16,81.16,12633.0
2020-04-16 12:15:00,81.15,81.28,80.7,80.73,13845.0,81.15,81.28,80.7,80.73,13845.0
2020-04-16 12:20:00,80.71,80.8,80.46,80.71,11129.0,80.71,80.8,80.46,80.71,11129.0
2020-04-16 12:25:00,80.67,80.72,80.46,80.58,21571.0,80.67,80.72,80.46,80.58,21571.0
2020-04-16 12:30:00,80.47,80.47,80.02,80.1,18729.0,80.47,80.47,80.02,80.1,18729.0
2020-04-16 12:35:00,80.14,80.29,80.09,80.23,8667.0,80.14,80.29,80.09,80.23,8667.0
2020-04-16 12:40:00,80.18,80.5,80.14,80.48,14820.0,80.18,80.5,80.14,80.48,14820.0
2020-04-16 12:45:00,80.5,80.56,80.39,80.45,4869.0,80.5,80.56,80.39,80.45,4869.0
2020-04-16 12:50:00,80.48,80.6,80.37,80.45,6360.0,80.48,80.6,80.37,80.45,6360.0
2020-04-16 12:55:00,80.45,80.62,80.37,80.53,6605.0,80.45,80.62,80.37,80.53,6605.0
2020-04-16 13:00:00,80.6,80.71,80.54,80.57,12297.0,80.6,80.71,80.54,80.57,12297.0
2020-04-16 13:05:00,80.59,80.64,80.48,80.62,5287.0,80.59,80.64,80.48,80.62,5287.0
2020-04-16 13:10:00,80.55,80.64,80.52,80.58,8608.0,80.55,80.64,80.52,80.58,8608.0
2020-04-16 13:15:00,80.59,80.7,80.5,80.59,9234.0,80.59,80.7,80.5,80.59,9234.0
2020-04-16 13:20:00,80.59,80.65,80.39,80.54,4700.0,80.59,80.65,80.39,80.54,4700.0
2020-04-16 13:25:00,80.53,80.62,80.47,80.62,7180.0,80.53,80.62,80.47,80.62,7180.0
2020-04-16 13:30:00,80.58,80.75,80.53,80.7,4500.0,80.58,80.75,80.53,80.7,4500.0
2020-04-16 13:35:00,80.71,80.8,80.61,80.68,11024.0,80.71,80.8,80.61,80.68,11024.0
2020-04-16 13:40:00,80.69,80.86,80.65,80.86,5893.0,80.69,80.86,80.65,80.86,5893.0
2020-04-16 13:45:00,80.84,80.94,80.75,80.75,9993.0,80.84,80.94,80.75,80.75,9993.0
2020-04-16 13:50:00,80.8,80.8,80.31,80.35,15959.0,80.8,80.8,80.31,80.35,15959.0
2020-04-16 13:55:00,80.32,80.47,80.31,80.43,8363.0,80.32,80.47,80.31,80.43,8363.0
2020-04-16 14:00:00,80.4,80.4,80.21,80.26,18566.0,80.4,80.4,80.21,80.26,18566.0
2020-04-16 14:05:00,80.26,80.41,80.1,80.41,17217.0,80.26,80.41,80.1,80.41,17217.0
2020-04-16 14:10:00,80.37,80.72,80.31,80.72,26563.0,80.37,80.72,80.31,80.72,26563.0
2020-04-16 14:15:00,80.7,80.74,80.51,80.57,11583.0,80.7,80.74,80.51,80.57,11583.0
2020-04-16 14:20:00,80.56,80.61,80.44,80.46,19229.0,80.56,80.61,80.44,80.46,19229.0
2020-04-16 14:25:00,80.42,80.58,80.33,80.56,10965.0,80.42,80.58,80.33,80.56,10965.0
2020-04-16 14:30:00,80.57,80.67,80.43,80.43,14255.0,80.57,80.67,80.43,80.43,14255.0
2020-04-16 14:35:00,80.44,80.56,80.36,80.51,15706.0,80.44,80.56,80.36,80.51,15706.0
2020-04-16 14:40:00,80.56,80.67,80.51,80.54,9062.0,80.56,80.67,80.51,80.54,9062.0
2020-04-16 14:45:00,80.57,80.57,80.32,80.32,9990.0,80.57,80.57,80.32,80.32,9990.0
2020-04-16 14:50:00,80.34,80.45,80.24,80.45,9352.0,80.34,80.45,80.24,80.45,9352.0
2020-04-16 14:55:00,80.44,80.5,80.37,80.43,11591.0,80.44,80.5,80.37,80.43,11591.0
2020-04-16 15:00:00,80.39,80.58,80.39,80.56,22002.0,80.39,80.58,80.39,80.56,22002.0
2020-04-16 15:05:00,80.53,80.63,80.25,80.26,15896.0,80.53,80.63,80.25,80.26,15896.0
2020-04-16 15:10:00,80.29,80.29,80.11,80.23,9343.0,80.29,80.29,80.11,80.23,9343.0
2020-04-16 15:15:00,80.26,80.43,80.26,80.34,12238.0,80.26,80.43,80.26,80.34,12238.0
2020-04-16 15:20:00,80.33,80.48,80.25,80.48,13876.0,80.33,80.48,80.25,80.48,13876.0
2020-04-16 15:25:00,80.44,80.48,80.14,80.17,34676.0,80.44,80.48,80.14,80.17,34676.0
2020-04-16 15:30:00,80.15,80.26,80.05,80.16,38591.0,80.15,80.26,80.05,80.16,38591.0
2020-04-16 15:35:00,80.16,80.45,80.16,80.44,15445.0,80.16,80.45,80.16,80.44,15445.0
2020-04-16 15:40:00,80.47,80.55,80.39,80.4,17555.0,80.47,80.55,80.39,80.4,17555.0
2020-04-16 15:45:00,80.4,80.41,80.22,80.23,26952.0,80.4,80.41,80.22,80.23,26952.0
2020-04-16 15:50:00,80.27,80.51,80.2,80.48,51465.0,80.27,80.51,80.2,80.48,51465.0
2020-04-16 15:55:00,80.47,80.67,80.36,80.43,83138.0,80.47,80.67,80.36,80.43,83138.0
2020-04-17 09:30:00,81.82,81.84,80.7,80.83,119998.0,81.82,81.84,80.7,80.83,119998.0
2020-04-17 09:35:00,80.98,81.1,80.33,81.04,60699.0,80.98,81.1,80.33,81.04,60699.0
2020-04-17 09:40:00,80.82,80.93,80.33,80.33,58661.0,80.82,80.93,80.33,80.33,58661.0
2020-04-17 09:45:00,80.49,80.84,80.21,80.84,26878.0,80.49,80.84,80.21,80.84,26878.0
2020-04-17 09:50:00,80.83,81.14,80.76,80.96,49474.0,80.83,81.14,80.76,80.96,49474.0
2020-04-17 09:55:00,80.95,81.21,80.93,81.21,23609.0,80.95,81.21,80.93,81.21,23609.0
2020-04-17 10:00:00,81.23,81.4,80.67,80.83,20577.0,81.23,81.4,80.67,80.83,20577.0
2020-04-17 10:05:00,80.73,81.19,80.73,81.04,18045.0,80.73,81.19,80.73,81.04,18045.0
2020-04-17 10:10:00,81.05,81.1,80.36,80.46,59965.0,81.05,81.1,80.36,80.46,59965.0
2020-04-17 10:15:00,80.46,80.46,79.56,79.67,21340.0,80.46,80.46,79.56,79.67,21340.0
2020-04-17 10:20:00,79.65,79.8,79.46,79.76,19425.0,79.65,79.8,79.46,79.76,19425.0
2020-04-17 10:25:00,79.7,80.08,79.62,79.98,15000.0,79.7,80.08,79.62,79.98,15000.0
2020-04-17 10:30:00,79.94,79.94,79.7,79.81,7468.0,79.94,79.94,79.7,79.81,7468.0
2020-04-17 10:35:00,79.8,80.03,79.56,79.65,14802.0,79.8,80.03,79.56,79.65,14802.0
2020-04-17 10:40:00,79.62,79.99,79.61,79.63,10985.0,79.62,79.99,79.61,79.63,10985.0
2020-04-17 10:45:00,79.73,79.75,79.29,79.34,11123.0,79.73,79.75,79.29,79.34,11123.0
2020-04-17 10:50:00,79.31,79.48,79.3,79.48,17509.0,79.31,79.48,79.3,79.48,17509.0
2020-04-17 10:55:00,79.48,79.62,79.48,79.6,14218.0,79.48,79.62,79.48,79.6,14218.0
2020-04-17 11:00:00,79.49,79.8,79.46,79.71,6092.0,79.49,79.8,79.46,79.71,6092.0
2020-04-17 11:05:00,79.67,79.81,79.59,79.63,11100.0,79.67,79.81,79.59,79.63,11100.0
2020-04-17 11:10:00,79.6,79.63,79.26,79.3,12027.0,79.6,79.63,79.26,79.3,12027.0
2020-04-17 11:15:00,79.35,79.51,79.3,79.37,13368.0,79.35,79.51,79.3,79.37,13368.0
2020-04-17 11:20:00,79.37,79.69,79.32,79.69,5349.0,79.37,79.69,79.32,79.69,5349.0
2020-04-17 11:25:00,79.66,79.8,79.5,79.56,7275.0,79.66,79.8,79.5,79.56,7275.0
2020-04-17 11:30:00,79.57,79.93,79.57,79.89,38058.0,79.57,79.93,79.57,79.89,38058.0
2020-04-17 11:35:00,79.9,79.94,79.73,79.78,39350.0,79.9,79.94,79.73,79.78,39350.0
2020-04-17 11:40:00,79.81,79.85,79.34,79.41,19208.0,79.81,79.85,79.34,79.41,19208.0
2020-04-17 11:45:00,79.41,79.48,79.36,79.41,12148.0,79.41,79.48,79.36,79.41,12148.0
2020-04-17 11:50:00,79.41,79.62,79.32,79.52,10093.0,79.41,79.62,79.32,79.52,10093.0
2020-04-17 11:55:00,79.52,79.58,79.43,79.45,6446.0,79.52,79.58,79.43,79.45,6446.0
2020-04-17 12:00:00,79.47,79.58,79.33,79.53,15507.0,79.47,79.58,79.33,79.53,15507.0
2020-04-17 12:05:00,79.52,79.81,79.51,79.72,13964.0,79.52,79.81,79.51,79.72,13964.0
2020-04-17 12:10:00,79.77,79.92,79.68,79.92,11925.0,79.77,79.92,79.68,79.92,11925.0
2020-04-17 12:15:00,79.93,80.22,79.89,80.22,28564.0,79.93,80.22,79.89,80.22,28564.0
2020-04-17 12:20:00,80.19,80.2,79.85,79.87,11360.0,80.19,80.2,79.85,79.87,11360.0
2020-04-17 12:25:00,79.82,79.95,79.67,79.92,37419.0,79.82,79.95,79.67,79.92,37419.0
2020-04-17 12:30:00,79.87,79.94,79.76,79.83,8662.0,79.87,79.94,79.76,79.83,8662.0
2020-04-17 12:35:00,79.84,80.19,79.84,80.19,8025.0,79.84,80.19,79.84,80.19,8025.0
2020-04-17 12:40:00,80.2,80.22,79.96,80.13,27592.0,80.2,80.22,79.96,80.13,27592.0
2020-04-17 12:45:00,80.09,80.21,80.05,80.19,14445.0,80.09,80.21,80.05,80.19,14445.0
2020-04-17 12:50:00,80.22,80.32,80.13,80.17,8913.0,80.22,80.32,80.13,80.17,8913.0
2020-04-17 12:55:00,80.16,80.24,80.12,80.16,8556.0,80.16,80.24,80.12,80.16,8556.0
2020-04-17 13:00:00,80.12,80.18,80.05,80.12,8482.0,80.12,80.18,80.05,80.12,8482.0
2020-04-17 13:05:00,80.12,80.15,80.04,80.07,5573.0,80.12,80.15,80.04,80.07,5573.0
2020-04-17 13:10:00,80.08,80.33,80.06,80.26,10830.0,80.08,80.33,80.06,80.26,10830.0
2020-04-17 13:15:00,80.31,80.45,80.29,80.41,10514.0,80.31,80.45,80.29,80.41,10514.0
2020-04-17 13:20:00,80.39,80.44,80.21,80.27,6492.0,80.39,80.44,80.21,80.27,6492.0
2020-04-17 13:25:00,80.28,80.42,80.28,80.42,5708.0,80.28,80.42,80.28,80.42,5708.0
2020-04-17 13:30:00,80.43,80.65,80.41,80.58,11850.0,80.43,80.65,80.41,80.58,11850.0
2020-04-17 13:35:00,80.55,80.66,80.51,80.63,11649.0,80.55,80.66,80.51,80.63,11649.0
2020-04-17 13:40:00,80.64,80.83,80.61,80.78,8252.0,80.64,80.83,80.61,80.78,8252.0
2020-04-17 13:45:00,80.74,80.76,80.49,80.49,14072.0,80.74,80.76,80.49,80.49,14072.0
2020-04-17 13:50:00,80.43,80.59,80.43,80.59,9253.0,80.43,80.59,80.43,80.59,9253.0
2020-04-17 13:55:00,80.56,80.82,80.56,80.8,13562.0,80.56,80.82,80.56,80.8,13562.0
2020-04-17 14:00:00,80.79,80.94,80.58,80.58,28557.0,80.79,80.94,80.58,80.58,28557.0
2020-04-17 14:05:00,80.56,80.87,80.56,80.86,7341.0,80.56,80.87,80.56,80.86,7341.0
2020-04-17 14:10:00,80.87,80.98,80.78,80.79,17747.0,80.87,80.98,80.78,80.79,17747.0
2020-04-17 14:15:00,80.79,80.8,80.67,80.77,13730.0,80.79,80.8,80.67,80.77,13730.0
2020-04-17 14:20:00,80.74,80.88,80.72,80.8,6630.0,80.74,80.88,80.72,80.8,6630.0
2020-04-17 14:25:00,80.79,80.83,80.65,80.76,11865.0,80.79,80.83,80.65,80.76,11865.0
2020-04-17 14:30:00,80.73,80.73,80.53,80.54,16503.0,80.73,80.73,80.53,80.54,16503.0
2020-04-17 14:35:00,80.51,80.54,80.42,80.49,8598.0,80.51,80.54,80.42,80.49,8598.0
2020-04-17 14:40:00,80.45,80.64,80.33,80.61,14056.0,80.45,80.64,80.33,80.61,14056.0
2020-04-17 14:45:00,80.59,80.69,80.53,80.65,14319.0,80.59,80.69,80.53,80.65,14319.0
2020-04-17 14:50:00,80.66,80.67,80.43,80.43,14088.0,80.66,80.67,80.43,80.43,14088.0
2020-04-17 14:55:00,80.47,80.51,80.34,80.48,19838.0,80.47,80.51,80.34,80.48,19838.0
2020-04-17 15:00:00,80.48,80.56,80.41,80.46,15645.0,80.48,80.56,80.41,80.46,15645.0
2020-04-17 15:05:00,80.45,80.56,80.37,80.56,15399.0,80.45,80.56,80.37,80.56,15399.0
2020-04-17 15:10:00,80.56,80.61,80.52,80.56,16672.0,80.56,80.61,80.52,80.56,16672.0
2020-04-17 15:15:00,80.56,80.66,80.52,80.65,17498.0,80.56,80.66,80.52,80.65,17498.0
2020-04-17 15:20:00,80.66,80.71,80.55,80.69,19924.0,80.66,80.71,80.55,80.69,19924.0
2020-04-17 15:25:00,80.71,81.07,80.68,81.04,31007.0,80.71,81.07,80.68,81.04,31007.0
2020-04-17 15:30:00,81.06,81.18,80.88,80.88,45846.0,81.06,81.18,80.88,80.88,45846.0
2020-04-17 15:35:00,80.89,80.92,80.72,80.9,46867.0,80.89,80.92,80.72,80.9,46867.0
2020-04-17 15:40:00,80.94,81.29,80.9,81.27,48573.0,80.94,81.29,80.9,81.27,48573.0
2020-04-17 15:45:00,81.26,81.54,81.26,81.39,76867.0,81.26,81.54,81.26,81.39,76867.0
2020-04-17 15:50:00,81.44,81.97,81.44,81.86,146646.0,81.44,81.97,81.44,81.86,146646.0
2020-04-17 15:55:00,81.9,81.91,81.63,81.73,180947.0,81.9,81.91,81.63,81.73,180947.0
2020-04-20 09:30:00,80.24,80.82,80.03,80.35,33246.0,80.24,80.82,80.03,80.35,33246.0
2020-04-20 09:35:00,80.25,80.51,79.84,80.01,44936.0,80.25,80.51,79.84,80.01,44936.0
2020-04-20 09:40:00,80.0,80.65,80.0,80.48,23686.0,80.0,80.65,80.0,80.48,23686.0
2020-04-20 09:45:00,80.49,80.85,80.06,80.1,29617.0,80.49,80.85,80.06,80.1,29617.0
2020-04-20 09:50:00,80.1,80.27,79.9,79.95,21511.0,80.1,80.27,79.9,79.95,21511.0
2020-04-20 09:55:00,79.97,80.08,79.71,79.96,20152.0,79.97,80.08,79.71,79.96,20152.0
2020-04-20 10:00:00,79.89,79.89,79.58,79.75,15434.0,79.89,79.89,79.58,79.75,15434.0
2020-04-20 10:05:00,79.76,79.78,79.61,79.76,23289.0,79.76,79.78,79.61,79.76,23289.0
2020-04-20 10:10:00,79.76,79.81,79.59,79.64,11661.0,79.76,79.81,79.59,79.64,11661.0
2020-04-20 10:15:00,79.64,79.66,79.39,79.48,14886.0,79.64,79.66,79.39,79.48,14886.0
2020-04-20 10:20:00,79.48,79.54,79.1,79.36,22336.0,79.48,79.54,79.1,79.36,22336.0
2020-04-20 10:25:00,79.35,79.94,79.34,79.86,20519.0,79.35,79.94,79.34,79.86,20519.0
2020-04-20 10:30:00,79.83,79.95,79.78,79.84,12972.0,79.83,79.95,79.78,79.84,12972.0
2020-04-20 10:35:00,79.81,79.83,79.58,79.59,7130.0,79.81,79.83,79.58,79.59,7130.0
2020-04-20 10:40:00,79.6,79.76,79.45,79.75,12277.0,79.6,79.76,79.45,79.75,12277.0
2020-04-20 10:45:00,79.77,80.01,79.77,79.85,14583.0,79.77,80.01,79.77,79.85,14583.0
2020-04-20 10:50:00,79.86,79.94,79.78,79.93,19393.0,79.86,79.94,79.78,79.93,19393.0
2020-04-20 10:55:00,79.9,80.31,79.9,80.24,15825.0,79.9,80.31,79.9,80.24,15825.0
2020-04-20 11:00:00,80.24,80.58,80.2,80.58,9823.0,80.24,80.58,80.2,80.58,9823.0
2020-04-20 11:05:00,80.58,80.67,80.56,80.67,6148.0,80.58,80.67,80.56,80.67,6148.0
2020-04-20 11:10:00,80.66,80.69,80.27,80.34,25622.0,80.66,80.69,80.27,80.34,25622.0
2020-04-20 11:15:00,80.37,80.46,80.2,80.42,21514.0,80.37,80.46,80.2,80.42,21514.0
2020-04-20 11:20:00,80.44,80.49,80.33,80.48,13413.0,80.44,80.49,80.33,80.48,13413.0
2020-04-20 11:25:00,80.51,80.62,80.49,80.62,5787.0,80.51,80.62,80.49,80.62,5787.0
2020-04-20 11:30:00,80.56,80.66,80.48,80.51,6151.0,80.56,80.66,80.48,80.51,6151.0
2020-04-20 11:35:00,80.53,80.73,80.53,80.65,6407.0,80.53,80.73,80.53,80.65,6407.0
2020-04-20 11:40:00,80.66,80.77,80.61,80.62,6000.0,80.66,80.77,80.61,80.62,6000.0
2020-04-20 11:45:00,80.61,80.65,80.52,80.54,6525.0,80.61,80.65,80.52,80.54,6525.0
2020-04-20 11:50:00,80.51,80.63,80.42,80.48,8333.0,80.51,80.63,80.42,80.48,8333.0
2020-04-20 11:55:00,80.5,80.66,80.43,80.64,7603.0,80.5,80.66,80.43,80.64,7603.0
2020-04-20 12:00:00,80.65,80.68,80.5,80.55,5608.0,80.65,80.68,80.5,80.55,5608.0
2020-04-20 12:05:00,80.57,80.57,80.49,80.55,9096.0,80.57,80.57,80.49,80.55,9096.0
2020-04-20 12:10:00,80.55,80.57,80.38,80.39,7326.0,80.55,80.57,80.38,80.39,7326.0
2020-04-20 12:15:00,80.41,80.51,80.41,80.51,10175.0,80.41,80.51,80.41,80.51,10175.0
2020-04-20 12:20:00,80.5,80.51,80.35,80.4,12512.0,80.5,80.51,80.35,80.4,12512.0
2020-04-20 12:25:00,80.42,80.62,80.42,80.47,15995.0,80.42,80.62,80.42,80.47,15995.0
2020-04-20 12:30:00,80.45,80.54,80.44,80.48,10569.0,80.45,80.54,80.44,80.48,10569.0
2020-04-20 12:35:00,80.54,80.64,80.52,80.58,4789.0,80.54,80.64,80.52,80.58,4789.0
2020-04-20 12:40:00,80.6,80.73,80.56,80.64,9878.0,80.6,80.73,80.56,80.64,9878.0
2020-04-20 12:45:00,80.66,80.8,80.63,80.8,10334.0,80.66,80.8,80.63,80.8,10334.0
2020-04-20 12:50:00,80.78,80.78,80.51,80.54,5835.0,80.78,80.78,80.51,80.54,5835.0
2020-04-20 12:55:00,80.56,80.57,80.4,80.42,7459.0,80.56,80.57,80.4,80.42,7459.0
2020-04-20 13:00:00,80.45,80.45,80.2,80.27,9379.0,80.45,80.45,80.2,80.27,9379.0
2020-04-20 13:05:00,80.24,80.31,80.15,80.22,5325.0,80.24,80.31,80.15,80.22,5325.0
2020-04-20 13:10:00,80.16,80.26,80.02,80.05,6291.0,80.16,80.26,80.02,80.05,6291.0
2020-04-20 13:15:00,80.02,80.11,80.01,80.08,6201.0,80.02,80.11,80.01,80.08,6201.0
2020-04-20 13:20:00,80.06,80.06,79.8,79.8,18787.0,80.06,80.06,79.8,79.8,18787.0
2020-04-20 13:25:00,79.75,79.97,79.75,79.9,7127.0,79.75,79.97,79.75,79.9,7127.0
2020-04-20 13:30:00,79.95,80.13,79.89,80.1,5053.0,79.95,80.13,79.89,80.1,5053.0
2020-04-20 13:35:00,80.07,80.16,80.03,80.14,2230.0,80.07,80.16,80.03,80.14,2230.0
2020-04-20 13:40:00,80.12,80.34,80.12,80.31,9199.0,80.12,80.34,80.12,80.31,9199.0
2020-04-20 13:45:00,80.31,80.34,80.19,80.2,4046.0,80.31,80.34,80.19,80.2,4046.0
2020-04-20 13:50:00,80.23,80.46,80.2,80.36,9709.0,80.23,80.46,80.2,80.36,9709.0
2020-04-20 13:55:00,80.36,80.41,80.24,80.27,5930.0,80.36,80.41,80.24,80.27,5930.0
2020-04-20 14:00:00,80.26,80.42,80.23,80.37,4040.0,80.26,80.42,80.23,80.37,4040.0
2020-04-20 14:05:00,80.38,80.41,80.32,80.39,4973.0,80.38,80.41,80.32,80.39,4973.0
2020-04-20 14:10:00,80.39,80.4,80.08,80.09,13023.0,80.39,80.4,80.08,80.09,13023.0
2020-04-20 14:15:00,80.09,80.13,79.94,79.94,5752.0,80.09,80.13,79.94,79.94,5752.0
2020-04-20 14:20:00,79.98,80.0,79.84,79.84,10305.0,79.98,80.0,79.84,79.84,10305.0
2020-04-20 14:25:00,79.91,79.91,79.68,79.7,11839.0,79.91,79.91,79.68,79.7,11839.0
2020-04-20 14:30:00,79.74,79.83,79.66,79.66,13713.0,79.74,79.83,79.66,79.66,13713.0
2020-04-20 14:35:00,79.69,79.94,79.69,79.81,16105.0,79.69,79.94,79.69,79.81,16105.0
2020-04-20 14:40:00,79.89,79.89,79.68,79.76,12284.0,79.89,79.89,79.68,79.76,12284.0
2020-04-20 14:45:00,79.72,79.82,79.6,79.82,50966.0,79.72,79.82,79.6,79.82,50966.0
2020-04-20 14:50:00,79.81,79.81,79.44,79.49,24075.0,79.81,79.81,79.44,79.49,24075.0
2020-04-20 14:55:00,79.46,79.48,79.27,79.33,17858.0,79.46,79.48,79.27,79.33,17858.0
2020-04-20 15:00:00,79.35,79.58,79.33,79.44,23964.0,79.35,79.58,79.33,79.44,23964.0
2020-04-20 15:05:00,79.42,79.46,79.16,79.43,12394.0,79.42,79.46,79.16,79.43,12394.0
2020-04-20 15:10:00,79.5,79.64,79.47,79.53,12777.0,79.5,79.64,79.47,79.53,12777.0
2020-04-20 15:15:00,79.49,79.61,79.39,79.39,17897.0,79.49,79.61,79.39,79.39,17897.0
2020-04-20 15:20:00,79.39,79.53,79.38,79.45,23873.0,79.39,79.53,79.38,79.45,23873.0
2020-04-20 15:25:00,79.44,79.52,79.33,79.48,11593.0,79.44,79.52,79.33,79.48,11593.0
2020-04-20 15:30:00,79.49,79.61,79.46,79.51,20404.0,79.49,79.61,79.46,79.51,20404.0
2020-04-20 15:35:00,79.47,79.49,79.36,79.37,19863.0,79.47,79.49,79.36,79.37,19863.0
2020-04-20 15:40:00,79.43,79.48,79.3,79.38,14651.0,79.43,79.48,79.3,79.38,14651.0
2020-04-20 15:45:00,79.37,79.43,79.25,79.29,25876.0,79.37,79.43,79.25,79.29,25876.0
2020-04-20 15:50:00,79.33,79.34,79.02,79.18,53956.0,79.33,79.34,79.02,79.18,53956.0
2020-04-20 15:55:00,79.2,79.35,79.0,79.2,92188.0,79.2,79.35,79.0,79.2,92188.0
2020-04-21 09:30:00,77.98,78.21,77.13,77.26,46361.0,77.98,78.21,77.13,77.26,46361.0
2020-04-21 09:35:00,77.17,77.24,76.76,76.77,38476.0,77.17,77.24,76.76,76.77,38476.0
2020-04-21 09:40:00,76.77,77.18,76.69,77.15,30786.0,76.77,77.18,76.69,77.15,30786.0
2020-04-21 09:45:00,77.09,77.26,77.0,77.0,19406.0,77.09,77.26,77.0,77.0,19406.0
2020-04-21 09:50:00,77.03,77.13,76.83,77.12,11993.0,77.03,77.13,76.83,77.12,11993.0
2020-04-21 09:55:00,77.15,77.28,77.02,77.2,47678.0,77.15,77.28,77.02,77.2,47678.0
2020-04-21 10:00:00,77.16,77.28,77.0,77.19,21098.0,77.16,77.28,77.0,77.19,21098.0
2020-04-21 10:05:00,77.19,77.21,77.02,77.09,22108.0,77.19,77.21,77.02,77.09,22108.0
2020-04-21 10:10:00,77.06,77.16,77.05,77.08,12675.0,77.06,77.16,77.05,77.08,12675.0
2020-04-21 10:15:00,77.08,77.42,77.05,77.12,46326.0,77.08,77.42,77.05,77.12,46326.0
2020-04-21 10:20:00,77.15,77.33,77.08,77.23,12801.0,77.15,77.33,77.08,77.23,12801.0
2020-04-21 10:25:00,77.22,77.35,77.06,77.18,19654.0,77.22,77.35,77.06,77.18,19654.0
2020-04-21 10:30:00,77.17,77.22,77.06,77.19,20236.0,77.17,77.22,77.06,77.19,20236.0
2020-04-21 10:35:00,77.15,77.47,77.09,77.44,14499.0,77.15,77.47,77.09,77.44,14499.0
2020-04-21 10:40:00,77.4,77.52,77.3,77.38,16235.0,77.4,77.52,77.3,77.38,16235.0
2020-04-21 10:45:00,77.37,77.41,77.06,77.06,11848.0,77.37,77.41,77.06,77.06,11848.0
2020-04-21 10:50:00,77.11,77.24,77.0,77.17,19303.0,77.11,77.24,77.0,77.17,19303.0
2020-04-21 10:55:00,77.19,77.31,76.87,77.09,24635.0,77.19,77.31,76.87,77.09,24635.0
2020-04-21 11:00:00,77.01,77.16,76.92,77.01,40085.0,77.01,77.16,76.92,77.01,40085.0
2020-04-21 11:05:00,77.0,77.06,76.85,77.03,11539.0,77.0,77.06,76.85,77.03,11539.0
2020-04-21 11:10:00,77.01,77.05,76.68,76.69,11809.0,77.01,77.05,76.68,76.69,11809.0
2020-04-21 11:15:00,76.69,76.72,76.52,76.67,12056.0,76.69,76.72,76.52,76.67,12056.0
2020-04-21 11:20:00,76.7,77.07,76.7,76.85,11409.0,76.7,77.07,76.7,76.85,11409.0
2020-04-21 11:25:00,76.87,77.08,76.75,76.85,21215.0,76.87,77.08,76.75,76.85,21215.0
2020-04-21 11:30:00,76.89,77.17,76.89,77.03,9197.0,76.89,77.17,76.89,77.03,9197.0
2020-04-21 11:35:00,77.0,77.03,76.8,76.97,25516.0,77.0,77.03,76.8,76.97,25516.0
2020-04-21 11:40:00,76.94,76.98,76.63,76.66,12181.0,76.94,76.98,76.63,76.66,12181.0
2020-04-21 11:45:00,76.7,76.7,76.49,76.61,13594.0,76.7,76.7,76.49,76.61,13594.0
2020-04-21 11:50:00,76.57,76.66,76.5,76.52,13198.0,76.57,76.66,76.5,76.52,13198.0
2020-04-21 11:55:00,76.5,76.83,76.47,76.73,73221.0,76.5,76.83,76.47,76.73,73221.0
2020-04-21 12:00:00,76.7,76.71,76.49,76.51,43715.0,76.7,76.71,76.49,76.51,43715.0
2020-04-21 12:05:00,76.53,76.8,76.52,76.77,12280.0,76.53,76.8,76.52,76.77,12280.0
2020-04-21 12:10:00,76.8,76.99,76.77,76.89,12591.0,76.8,76.99,76.77,76.89,12591.0
2020-04-21 12:15:00,76.89,77.0,76.82,76.94,36184.0,76.89,77.0,76.82,76.94,36184.0
2020-04-21 12:20:00,76.93,77.02,76.92,77.02,22391.0,76.93,77.02,76.92,77.02,22391.0
2020-04-21 12:25:00,77.04,77.15,77.01,77.1,16533.0,77.04,77.15,77.01,77.1,16533.0
2020-04-21 12:30:00,77.1,77.11,77.01,77.05,13723.0,77.1,77.11,77.01,77.05,13723.0
2020-04-21 12:35:00,77.01,77.13,76.99,77.06,8438.0,77.01,77.13,76.99,77.06,8438.0
2020-04-21 12:40:00,77.07,77.16,77.01,77.08,8078.0,77.07,77.16,77.01,77.08,8078.0
2020-04-21 12:45:00,77.08,77.26,77.07,77.2,9210.0,77.08,77.26,77.07,77.2,9210.0
2020-04-21 12:50:00,77.23,77.49,77.23,77.44,9206.0,77.23,77.49,77.23,77.44,9206.0
2020-04-21 12:55:00,77.44,77.51,77.42,77.47,3957.0,77.44,77.51,77.42,77.47,3957.0
2020-04-21 13:00:00,77.45,77.54,77.44,77.53,6115.0,77.45,77.54,77.44,77.53,6115.0
2020-04-21 13:05:00,77.5,77.69,77.48,77.69,72812.0,77.5,77.69,77.48,77.69,72812.0
2020-04-21 13:10:00,77.66,77.81,77.65,77.75,12092.0,77.66,77.81,77.65,77.75,12092.0
2020-04-21 13:15:00,77.76,77.87,77.71,77.85,7786.0,77.76,77.87,77.71,77.85,7786.0
2020-04-21 13:20:00,77.89,78.09,77.89,78.06,14264.0,77.89,78.09,77.89,78.06,14264.0
2020-04-21 13:25:00,78.06,78.13,77.96,78.09,24571.0,78.06,78.13,77.96,78.09,24571.0
2020-04-21 13:30:00,78.1,78.2,78.01,78.11,11930.0,78.1,78.2,78.01,78.11,11930.0
2020-04-21 13:35:00,78.1,78.55,78.09,78.55,16196.0,78.1,78.55,78.09,78.55,16196.0
2020-04-21 13:40:00,78.53,78.62,78.47,78.53,22228.0,78.53,78.62,78.47,78.53,22228.0
2020-04-21 13:45:00,78.52,78.72,78.29,78.34,44260.0,78.52,78.72,78.29,78.34,44260.0
2020-04-21 13:50:00,78.35,78.41,78.14,78.21,31923.0,78.35,78.41,78.14,78.21,31923.0
2020-04-21 13:55:00,78.24,78.41,78.15,78.21,6517.0,78.24,78.41,78.15,78.21,6517.0
2020-04-21 14:00:00,78.19,78.19,77.91,78.06,7626.0,78.19,78.19,77.91,78.06,7626.0
2020-04-21 14:05:00,78.06,78.18,78.02,78.07,7650.0,78.06,78.18,78.02,78.07,7650.0
2020-04-21 14:10:00,78.06,78.27,78.03,78.25,7996.0,78.06,78.27,78.03,78.25,7996.0
2020-04-21 14:15:00,78.25,78.37,78.13,78.24,14860.0,78.25,78.37,78.13,78.24,14860.0
2020-04-21 14:20:00,78.27,78.73,78.23,78.68,31808.0,78.27,78.73,78.23,78.68,31808.0
2020-04-21 14:25:00,78.65,78.7,78.42,78.47,8270.0,78.65,78.7,78.42,78.47,8270.0
2020-04-21 14:30:00,78.48,78.51,78.14,78.36,13413.0,78.48,78.51,78.14,78.36,13413.0
2020-04-21 14:35:00,78.32,78.36,78.04,78.07,11825.0,78.32,78.36,78.04,78.07,11825.0
2020-04-21 14:40:00,78.08,78.09,77.81,77.87,11948.0,78.08,78.09,77.81,77.87,11948.0
2020-04-21 14:45:00,77.85,77.92,77.75,77.81,15791.0,77.85,77.92,77.75,77.81,15791.0
2020-04-21 14:50:00,77.79,78.0,77.79,77.96,11869.0,77.79,78.0,77.79,77.96,11869.0
2020-04-21 14:55:00,77.94,77.99,77.75,77.76,10749.0,77.94,77.99,77.75,77.76,10749.0
2020-04-21 15:00:00,77.76,78.07,77.75,78.03,16999.0,77.76,78.07,77.75,78.03,16999.0
2020-04-21 15:05:00,78.08,78.08,77.55,77.56,18775.0,78.08,78.08,77.55,77.56,18775.0
2020-04-21 15:10:00,77.54,77.72,77.54,77.71,20239.0,77.54,77.72,77.54,77.71,20239.0
2020-04-21 15:15:00,77.73,77.94,77.71,77.81,14288.0,77.73,77.94,77.71,77.81,14288.0
2020-04-21 15:20:00,77.79,77.84,77.74,77.76,23091.0,77.79,77.84,77.74,77.76,23091.0
2020-04-21 15:25:00,77.78,77.86,77.7,77.76,18421.0,77.78,77.86,77.7,77.76,18421.0
2020-04-21 15:30:00,77.8,77.93,77.64,77.73,17838.0,77.8,77.93,77.64,77.73,17838.0
2020-04-21 15:35:00,77.75,78.06,77.75,77.95,30735.0,77.75,78.06,77.75,77.95,30735.0
2020-04-21 15:40:00,77.94,77.94,77.66,77.74,22845.0,77.94,77.94,77.66,77.74,22845.0
2020-04-21 15:45:00,77.74,77.78,77.45,77.45,28684.0,77.74,77.78,77.45,77.45,28684.0
2020-04-21 15:50:00,77.49,77.75,77.33,77.57,83718.0,77.49,77.75,77.33,77.57,83718.0
2020-04-21 15:55:00,77.58,77.86,77.58,77.75,134534.0,77.58,77.86,77.58,77.75,134534.0
2020-04-22 09:30:00,79.05,79.11,78.57,78.87,20252.0,79.05,79.11,78.57,78.87,20252.0
2020-04-22 09:35:00,78.87,79.0,78.16,78.28,7269.0,78.87,79.0,78.16,78.28,7269.0
2020-04-22 09:40:00,78.58,78.67,78.05,78.17,17969.0,78.58,78.67,78.05,78.17,17969.0
2020-04-22 09:45:00,78.23,78.24,77.68,77.76,19526.0,78.23,78.24,77.68,77.76,19526.0
2020-04-22 09:50:00,77.71,77.86,77.56,77.66,9581.0,77.71,77.86,77.56,77.66,9581.0
2020-04-22 09:55:00,77.59,78.08,77.54,77.97,11090.0,77.59,78.08,77.54,77.97,11090.0
2020-04-22 10:00:00,78.01,78.14,77.81,78.0,16841.0,78.01,78.14,77.81,78.0,16841.0
2020-04-22 10:05:00,78.0,78.08,77.79,77.86,6257.0,78.0,78.08,77.79,77.86,6257.0
2020-04-22 10:10:00,77.84,78.27,77.82,78.13,22269.0,77.84,78.27,77.82,78.13,22269.0
2020-04-22 10:15:00,78.14,78.15,77.91,77.92,5577.0,78.14,78.15,77.91,77.92,5577.0
2020-04-22 10:20:00,77.89,78.15,77.89,78.11,14159.0,77.89,78.15,77.89,78.11,14159.0
2020-04-22 10:25:00,78.11,78.15,78.01,78.05,2860.0,78.11,78.15,78.01,78.05,2860.0
2020-04-22 10:30:00,78.06,78.16,77.99,78.15,5213.0,78.06,78.16,77.99,78.15,5213.0
2020-04-22 10:35:00,78.14,78.27,78.13,78.2,4100.0,78.14,78.27,78.13,78.2,4100.0
2020-04-22 10:40:00,78.21,78.21,77.95,77.95,14757.0,78.21,78.21,77.95,77.95,14757.0
2020-04-22 10:45:00,77.95,78.01,77.8,77.83,27642.0,77.95,78.01,77.8,77.83,27642.0
2020-04-22 10:50:00,77.83,77.83,77.65,77.66,9509.0,77.83,77.83,77.65,77.66,9509.0
2020-04-22 10:55:00,77.65,77.8,77.65,77.8,12280.0,77.65,77.8,77.65,77.8,12280.0
2020-04-22 11:00:00,77.82,77.91,77.66,77.75,5121.0,77.82,77.91,77.66,77.75,5121.0
2020-04-22 11:05:00,77.79,77.93,77.77,77.77,8902.0,77.79,77.93,77.77,77.77,8902.0
2020-04-22 11:10:00,77.75,77.89,77.74,77.81,7393.0,77.75,77.89,77.74,77.81,7393.0
2020-04-22 11:15:00,77.79,77.9,77.79,77.85,3501.0,77.79,77.9,77.79,77.85,3501.0
2020-04-22 11:20:00,77.84,77.84,77.72,77.8,5839.0,77.84,77.84,77.72,77.8,5839.0
2020-04-22 11:25:00,77.82,77.87,77.7,77.8,11625.0,77.82,77.87,77.7,77.8,11625.0
2020-04-22 11:30:00,77.81,77.84,77.75,77.77,4914.0,77.81,77.84,77.75,77.77,4914.0
2020-04-22 11:35:00,77.73,77.82,77.7,77.8,4965.0,77.73,77.82,77.7,77.8,4965.0
2020-04-22 11:40:00,77.76,78.06,77.76,77.98,6031.0,77.76,78.06,77.76,77.98,6031.0
2020-04-22 11:45:00,77.98,78.03,77.96,77.96,6282.0,77.98,78.03,77.96,77.96,6282.0
2020-04-22 11:50:00,77.99,78.13,77.99,78.08,7333.0,77.99,78.13,77.99,78.08,7333.0
2020-04-22 11:55:00,78.05,78.08,77.97,78.06,11789.0,78.05,78.08,77.97,78.06,11789.0
2020-04-22 12:00:00,78.06,78.19,78.06,78.15,5935.0,78.06,78.19,78.06,78.15,5935.0
2020-04-22 12:05:00,78.17,78.2,78.1,78.15,12677.0,78.17,78.2,78.1,78.15,12677.0
2020-04-22 12:10:00,78.18,78.19,78.11,78.15,5458.0,78.18,78.19,78.11,78.15,5458.0
2020-04-22 12:15:00,78.17,78.19,78.12,78.16,4729.0,78.17,78.19,78.12,78.16,4729.0
2020-04-22 12:20:00,78.16,78.29,78.16,78.25,11588.0,78.16,78.29,78.16,78.25,11588.0
2020-04-22 12:25:00,78.25,78.33,78.23,78.31,7671.0,78.25,78.33,78.23,78.31,7671.0
2020-04-22 12:30:00,78.33,78.38,78.3,78.31,6253.0,78.33,78.38,78.3,78.31,6253.0
2020-04-22 12:35:00,78.29,78.3,78.19,78.28,7519.0,78.29,78.3,78.19,78.28,7519.0
2020-04-22 12:40:00,78.3,78.4,78.23,78.25,10737.0,78.3,78.4,78.23,78.25,10737.0
2020-04-22 12:45:00,78.27,78.3,78.14,78.14,5122.0,78.27,78.3,78.14,78.14,5122.0
2020-04-22 12:50:00,78.14,78.14,77.86,77.86,11132.0,78.14,78.14,77.86,77.86,11132.0
2020-04-22 12:55:00,77.89,77.95,77.82,77.84,7353.0,77.89,77.95,77.82,77.84,7353.0
2020-04-22 13:00:00,77.89,77.95,77.87,77.94,6989.0,77.89,77.95,77.87,77.94,6989.0
2020-04-22 13:05:00,77.91,78.06,77.9,77.98,16700.0,77.91,78.06,77.9,77.98,16700.0
2020-04-22 13:10:00,77.98,78.1,77.95,78.05,5824.0,77.98,78.1,77.95,78.05,5824.0
2020-04-22 13:15:00,78.0,78.11,77.96,78.04,4798.0,78.0,78.11,77.96,78.04,4798.0
2020-04-22 13:20:00,78.09,78.24,78.06,78.06,21008.0,78.09,78.24,78.06,78.06,21008.0
2020-04-22 13:25:00,78.1,78.19,78.07,78.19,11901.0,78.1,78.19,78.07,78.19,11901.0
2020-04-22 13:30:00,78.17,78.27,78.11,78.11,25099.0,78.17,78.27,78.11,78.11,25099.0
2020-04-22 13:35:00,78.06,78.11,77.93,77.95,7163.0,78.06,78.11,77.93,77.95,7163.0
2020-04-22 13:40:00,77.94,78.09,77.93,78.09,12246.0,77.94,78.09,77.93,78.09,12246.0
2020-04-22 13:45:00,78.01,78.12,77.97,78.06,13617.0,78.01,78.12,77.97,78.06,13617.0
2020-04-22 13:50:00,78.06,78.1,77.98,78.09,5039.0,78.06,78.1,77.98,78.09,5039.0
2020-04-22 13:55:00,78.09,78.13,77.96,78.12,7657.0,78.09,78.13,77.96,78.12,7657.0
2020-04-22 14:00:00,78.14,78.31,78.09,78.31,19320.0,78.14,78.31,78.09,78.31,19320.0
2020-04-22 14:05:00,78.33,78.33,78.22,78.26,12232.0,78.33,78.33,78.22,78.26,12232.0
2020-04-22 14:10:00,78.26,78.26,77.97,78.04,8917.0,78.26,78.26,77.97,78.04,8917.0
2020-04-22 14:15:00,78.04,78.04,77.85,77.92,7388.0,78.04,78.04,77.85,77.92,7388.0
2020-04-22 14:20:00,77.92,78.0,77.86,77.86,5080.0,77.92,78.0,77.86,77.86,5080.0
2020-04-22 14:25:00,77.8,77.9,77.78,77.85,16760.0,77.8,77.9,77.78,77.85,16760.0
2020-04-22 14:30:00,77.88,78.09,77.82,78.09,12357.0,77.88,78.09,77.82,78.09,12357.0
2020-04-22 14:35:00,78.03,78.06,77.97,78.06,8893.0,78.03,78.06,77.97,78.06,8893.0
2020-04-22 14:40:00,78.03,78.07,77.94,77.95,8874.0,78.03,78.07,77.94,77.95,8874.0
2020-04-22 14:45:00,77.97,78.02,77.86,77.94,12765.0,77.97,78.02,77.86,77.94,12765.0
2020-04-22 14:50:00,77.98,78.0,77.73,77.74,18128.0,77.98,78.0,77.73,77.74,18128.0
2020-04-22 14:55:00,77.73,77.9,77.72,77.81,9433.0,77.73,77.9,77.72,77.81,9433.0
2020-04-22 15:00:00,77.84,77.94,77.77,77.94,13075.0,77.84,77.94,77.77,77.94,13075.0
2020-04-22 15:05:00,77.95,77.95,77.8,77.88,25681.0,77.95,77.95,77.8,77.88,25681.0
2020-04-22 15:10:00,77.82,77.85,77.75,77.75,8878.0,77.82,77.85,77.75,77.75,8878.0
2020-04-22 15:15:00,77.76,77.86,77.76,77.81,12610.0,77.76,77.86,77.76,77.81,12610.0
2020-04-22 15:20:00,77.81,77.9,77.78,77.83,9485.0,77.81,77.9,77.78,77.83,9485.0
2020-04-22 15:25:00,77.8,77.85,77.74,77.79,14230.0,77.8,77.85,77.74,77.79,14230.0
2020-04-22 15:30:00,77.78,77.81,77.51,77.51,21231.0,77.78,77.81,77.51,77.51,21231.0
2020-04-22 15:35:00,77.53,77.59,77.51,77.53,13168.0,77.53,77.59,77.51,77.53,13168.0
2020-04-22 15:40:00,77.54,77.75,77.51,77.64,15229.0,77.54,77.75,77.51,77.64,15229.0
2020-04-22 15:45:00,77.66,77.69,77.52,77.58,28099.0,77.66,77.69,77.52,77.58,28099.0
2020-04-22 15:50:00,77.59,77.78,77.35,77.37,60045.0,77.59,77.78,77.35,77.37,60045.0
2020-04-22 15:55:00,77.36,77.37,77.11,77.22,106040.0,77.36,77.37,77.11,77.22,106040.0
2020-04-23 09:30:00,76.02,76.22,75.01,75.36,85513.0,76.02,76.22,75.01,75.36,85513.0
2020-04-23 09:35:00,75.15,76.49,75.14,76.49,41091.0,75.15,76.49,75.14,76.49,41091.0
2020-04-23 09:40:00,76.26,76.33,75.56,75.9,41621.0,76.26,76.33,75.56,75.9,41621.0
2020-04-23 09:45:00,75.98,76.15,75.58,75.74,58410.0,75.98,76.15,75.58,75.74,58410.0
2020-04-23 09:50:00,75.8,75.84,75.27,75.27,31138.0,75.8,75.84,75.27,75.27,31138.0
2020-04-23 09:55:00,75.3,75.53,75.26,75.49,321033.0,75.3,75.53,75.26,75.49,321033.0
2020-04-23 10:00:00,75.55,75.8,75.34,75.67,18970.0,75.55,75.8,75.34,75.67,18970.0
2020-04-23 10:05:00,75.66,75.67,75.47,75.59,20805.0,75.66,75.67,75.47,75.59,20805.0
2020-04-23 10:10:00,75.56,75.67,75.1,75.24,27615.0,75.56,75.67,75.1,75.24,27615.0
2020-04-23 10:15:00,75.23,75.46,75.07,75.46,41735.0,75.23,75.46,75.07,75.46,41735.0
2020-04-23 10:20:00,75.46,75.55,75.03,75.15,55334.0,75.46,75.55,75.03,75.15,55334.0
2020-04-23 10:25:00,75.12,75.66,75.07,75.66,15974.0,75.12,75.66,75.07,75.66,15974.0
2020-04-23 10:30:00,75.66,75.85,75.6,75.81,17488.0,75.66,75.85,75.6,75.81,17488.0
2020-04-23 10:35:00,75.8,75.83,75.64,75.79,12540.0,75.8,75.83,75.64,75.79,12540.0
2020-04-23 10:40:00,75.84,76.04,75.77,75.82,28508.0,75.84,76.04,75.77,75.82,28508.0
2020-04-23 10:45:00,75.86,75.9,75.71,75.75,34563.0,75.86,75.9,75.71,75.75,34563.0
2020-04-23 10:50:00,75.76,75.77,75.57,75.63,23109.0,75.76,75.77,75.57,75.63,23109.0
2020-04-23 10:55:00,75.65,76.05,75.63,76.0,8945.0,75.65,76.05,75.63,76.0,8945.0
2020-04-23 11:00:00,75.97,76.05,75.93,75.99,14166.0,75.97,76.05,75.93,75.99,14166.0
2020-04-23 11:05:00,75.99,76.1,75.97,76.1,13543.0,75.99,76.1,75.97,76.1,13543.0
2020-04-23 11:10:00,76.07,76.21,75.83,75.96,12665.0,76.07,76.21,75.83,75.96,12665.0
2020-04-23 11:15:00,75.99,76.0,75.7,75.75,7795.0,75.99,76.0,75.7,75.75,7795.0
2020-04-23 11:20:00,75.69,75.75,75.55,75.56,15268.0,75.69,75.75,75.55,75.56,15268.0
2020-04-23 11:25:00,75.56,75.89,75.55,75.78,9479.0,75.56,75.89,75.55,75.78,9479.0
2020-04-23 11:30:00,75.73,75.77,75.45,75.45,9027.0,75.73,75.77,75.45,75.45,9027.0
2020-04-23 11:35:00,75.47,75.5,75.11,75.13,35781.0,75.47,75.5,75.11,75.13,35781.0
2020-04-23 11:40:00,75.1,75.45,75.05,75.45,15969.0,75.1,75.45,75.05,75.45,15969.0
2020-04-23 11:45:00,75.45,75.49,75.34,75.39,14486.0,75.45,75.49,75.34,75.39,14486.0
2020-04-23 11:50:00,75.39,75.46,75.38,75.43,10405.0,75.39,75.46,75.38,75.43,10405.0
2020-04-23 11:55:00,75.42,75.47,75.4,75.45,8507.0,75.42,75.47,75.4,75.45,8507.0
2020-04-23 12:00:00,75.44,75.5,75.32,75.42,21234.0,75.44,75.5,75.32,75.42,21234.0
2020-04-23 12:05:00,75.42,75.42,75.2,75.22,24221.0,75.42,75.42,75.2,75.22,24221.0
2020-04-23 12:10:00,75.25,75.26,75.2,75.23,12846.0,75.25,75.26,75.2,75.23,12846.0
2020-04-23 12:15:00,75.26,75.47,75.2,75.37,16886.0,75.26,75.47,75.2,75.37,16886.0
2020-04-23 12:20:00,75.41,75.62,75.38,75.53,8708.0,75.41,75.62,75.38,75.53,8708.0
2020-04-23 12:25:00,75.56,75.62,75.49,75.49,6693.0,75.56,75.62,75.49,75.49,6693.0
2020-04-23 12:30:00,75.49,75.55,75.45,75.55,5586.0,75.49,75.55,75.45,75.55,5586.0
2020-04-23 12:35:00,75.53,75.77,75.53,75.7,9627.0,75.53,75.77,75.53,75.7,9627.0
2020-04-23 12:40:00,75.7,75.7,74.93,74.99,54454.0,75.7,75.7,74.93,74.99,54454.0
2020-04-23 12:45:00,75.0,75.05,74.06,74.53,83603.0,75.0,75.05,74.06,74.53,83603.0
2020-04-23 12:50:00,74.56,74.82,74.26,74.78,91344.0,74.56,74.82,74.26,74.78,91344.0
2020-04-23 12:55:00,74.79,74.97,74.6,74.6,21429.0,74.79,74.97,74.6,74.6,21429.0
2020-04-23 13:00:00,74.65,74.86,74.55,74.8,26891.0,74.65,74.86,74.55,74.8,26891.0
2020-04-23 13:05:00,74.78,74.8,74.48,74.49,19870.0,74.78,74.8,74.48,74.49,19870.0
2020-04-23 13:10:00,74.49,74.98,74.49,74.97,48717.0,74.49,74.98,74.49,74.97,48717.0
2020-04-23 13:15:00,75.04,75.25,74.92,74.93,33296.0,75.04,75.25,74.92,74.93,33296.0
2020-04-23 13:20:00,74.95,75.12,74.83,75.1,44702.0,74.95,75.12,74.83,75.1,44702.0
2020-04-23 13:25:00,75.08,75.16,75.01,75.13,76488.0,75.08,75.16,75.01,75.13,76488.0
2020-04-23 13:30:00,75.14,75.17,74.93,74.99,9981.0,75.14,75.17,74.93,74.99,9981.0
2020-04-23 13:35:00,74.99,75.03,74.74,74.75,8000.0,74.99,75.03,74.74,74.75,8000.0
2020-04-23 13:40:00,74.75,74.84,74.59,74.78,32921.0,74.75,74.84,74.59,74.78,32921.0
2020-04-23 13:45:00,74.73,74.81,74.66,74.72,14324.0,74.73,74.81,74.66,74.72,14324.0
2020-04-23 13:50:00,74.76,74.81,74.67,74.69,19467.0,74.76,74.81,74.67,74.69,19467.0
2020-04-23 13:55:00,74.69,75.0,74.68,74.98,22892.0,74.69,75.0,74.68,74.98,22892.0
2020-04-23 14:00:00,75.01,75.1,74.9,75.08,292961.0,75.01,75.1,74.9,75.08,292961.0
2020-04-23 14:05:00,75.07,75.14,74.82,74.86,9813.0,75.07,75.14,74.82,74.86,9813.0
2020-04-23 14:10:00,74.83,75.08,74.73,75.0,22127.0,74.83,75.08,74.73,75.0,22127.0
2020-04-23 14:15:00,75.06,75.36,74.99,75.36,260238.0,75.06,75.36,74.99,75.36,260238.0
2020-04-23 14:20:00,75.33,75.33,75.16,75.25,15353.0,75.33,75.33,75.16,75.25,15353.0
2020-04-23 14:25:00,75.22,75.31,75.14,75.26,14518.0,75.22,75.31,75.14,75.26,14518.0
2020-04-23 14:30:00,75.2,75.28,75.09,75.16,26491.0,75.2,75.28,75.09,75.16,26491.0
2020-04-23 14:35:00,75.18,75.29,75.14,75.26,35756.0,75.18,75.29,75.14,75.26,35756.0
2020-04-23 14:40:00,75.27,75.4,75.24,75.26,30623.0,75.27,75.4,75.24,75.26,30623.0
2020-04-23 14:45:00,75.3,75.43,75.18,75.25,15002.0,75.3,75.43,75.18,75.25,15002.0
2020-04-23 14:50:00,75.25,75.62,75.25,75.49,8088.0,75.25,75.62,75.25,75.49,8088.0
2020-04-23 14:55:00,75.51,75.71,75.5,75.69,109852.0,75.51,75.71,75.5,75.69,109852.0
2020-04-23 15:00:00,75.7,75.73,75.5,75.68,12160.0,75.7,75.73,75.5,75.68,12160.0
2020-04-23 15:05:00,75.65,75.66,75.44,75.45,8440.0,75.65,75.66,75.44,75.45,8440.0
2020-04-23 15:10:00,75.42,75.46,75.22,75.24,13291.0,75.42,75.46,75.22,75.24,13291.0
2020-04-23 15:15:00,75.27,75.27,75.06,75.09,16051.0,75.27,75.27,75.06,75.09,16051.0
2020-04-23 15:20:00,75.09,75.23,75.03,75.19,20801.0,75.09,75.23,75.03,75.19,20801.0
2020-04-23 15:25:00,75.17,75.36,75.16,75.31,19283.0,75.17,75.36,75.16,75.31,19283.0
2020-04-23 15:30:00,75.32,75.48,75.14,75.48,44446.0,75.32,75.48,75.14,75.48,44446.0
2020-04-23 15:35:00,75.45,75.51,75.27,75.37,14975.0,75.45,75.51,75.27,75.37,14975.0
2020-04-23 15:40:00,75.4,75.44,75.03,75.04,47444.0,75.4,75.44,75.03,75.04,47444.0
2020-04-23 15:45:00,75.03,75.39,74.97,75.36,52256.0,75.03,75.39,74.97,75.36,52256.0
2020-04-23 15:50:00,75.33,75.51,75.08,75.12,116274.0,75.33,75.51,75.08,75.12,116274.0
2020-04-23 15:55:00,75.08,75.13,74.91,74.92,201580.0,75.08,75.13,74.91,74.92,201580.0
2020-04-24 09:30:00,75.65,75.67,75.1,75.21,65583.0,75.65,75.67,75.1,75.21,65583.0
2020-04-24 09:35:00,75.22,75.8,75.16,75.59,30539.0,75.22,75.8,75.16,75.59,30539.0
2020-04-24 09:40:00,75.68,75.68,75.38,75.48,24602.0,75.68,75.68,75.38,75.48,24602.0
2020-04-24 09:45:00,75.42,75.65,75.13,75.18,14811.0,75.42,75.65,75.13,75.18,14811.0
2020-04-24 09:50:00,75.12,75.19,74.8,74.83,41451.0,75.12,75.19,74.8,74.83,41451.0
2020-04-24 09:55:00,74.84,74.92,74.64,74.66,35312.0,74.84,74.92,74.64,74.66,35312.0
2020-04-24 10:00:00,74.62,74.74,74.5,74.67,14386.0,74.62,74.74,74.5,74.67,14386.0
2020-04-24 10:05:00,74.69,74.82,74.49,74.58,19052.0,74.69,74.82,74.49,74.58,19052.0
2020-04-24 10:10:00,74.59,75.02,74.59,74.88,12574.0,74.59,75.02,74.59,74.88,12574.0
2020-04-24 10:15:00,74.88,74.94,74.72,74.89,13991.0,74.88,74.94,74.72,74.89,13991.0
2020-04-24 10:20:00,74.87,74.87,74.64,74.69,7265.0,74.87,74.87,74.64,74.69,7265.0
2020-04-24 10:25:00,74.64,74.65,74.31,74.39,12138.0,74.64,74.65,74.31,74.39,12138.0
2020-04-24 10:30:00,74.39,74.65,74.32,74.57,15457.0,74.39,74.65,74.32,74.57,15457.0
2020-04-24 10:35:00,74.59,74.86,74.58,74.86,29583.0,74.59,74.86,74.58,74.86,29583.0
2020-04-24 10:40:00,74.84,74.94,74.81,74.89,34878.0,74.84,74.94,74.81,74.89,34878.0
2020-04-24 10:45:00,74.87,75.05,74.8,74.88,41573.0,74.87,75.05,74.8,74.88,41573.0
2020-04-24 10:50:00,74.99,75.06,74.84,74.84,33861.0,74.99,75.06,74.84,74.84,33861.0
2020-04-24 10:55:00,74.83,75.01,74.72,75.0,14836.0,74.83,75.01,74.72,75.0,14836.0
2020-04-24 11:00:00,75.0,75.04,74.92,75.0,15968.0,75.0,75.04,74.92,75.0,15968.0
2020-04-24 11:05:00,74.97,75.1,74.91,74.97,13252.0,74.97,75.1,74.91,74.97,13252.0
2020-04-24 11:10:00,74.98,75.05,74.85,74.98,16595.0,74.98,75.05,74.85,74.98,16595.0
2020-04-24 11:15:00,74.99,75.11,74.96,75.11,16176.0,74.99,75.11,74.96,75.11,16176.0
2020-04-24 11:20:00,75.15,75.2,75.09,75.15,12557.0,75.15,75.2,75.09,75.15,12557.0
2020-04-24 11:25:00,75.15,75.17,74.97,75.02,19714.0,75.15,75.17,74.97,75.02,19714.0
2020-04-24 11:30:00,75.05,75.11,74.94,75.05,9634.0,75.05,75.11,74.94,75.05,9634.0
2020-04-24 11:35:00,75.05,75.13,75.01,75.07,13876.0,75.05,75.13,75.01,75.07,13876.0
2020-04-24 11:40:00,75.06,75.18,75.05,75.1,15327.0,75.06,75.18,75.05,75.1,15327.0
2020-04-24 11:45:00,75.09,75.22,75.05,75.22,21034.0,75.09,75.22,75.05,75.22,21034.0
2020-04-24 11:50:00,75.21,75.22,75.05,75.1,14271.0,75.21,75.22,75.05,75.1,14271.0
2020-04-24 11:55:00,75.08,75.16,75.04,75.1,28115.0,75.08,75.16,75.04,75.1,28115.0
2020-04-24 12:00:00,75.1,75.57,75.1,75.42,32750.0,75.1,75.57,75.1,75.42,32750.0
2020-04-24 12:05:00,75.45,75.49,75.37,75.45,9933.0,75.45,75.49,75.37,75.45,9933.0
2020-04-24 12:10:00,75.43,75.43,75.28,75.28,12905.0,75.43,75.43,75.28,75.28,12905.0
2020-04-24 12:15:00,75.28,75.31,75.15,75.28,18708.0,75.28,75.31,75.15,75.28,18708.0
2020-04-24 12:20:00,75.26,75.52,75.21,75.52,70161.0,75.26,75.52,75.21,75.52,70161.0
2020-04-24 12:25:00,75.52,75.55,75.26,75.33,17569.0,75.52,75.55,75.26,75.33,17569.0
2020-04-24 12:30:00,75.3,75.31,75.22,75.23,7489.0,75.3,75.31,75.22,75.23,7489.0
2020-04-24 12:35:00,75.26,75.41,75.26,75.4,9212.0,75.26,75.41,75.26,75.4,9212.0
2020-04-24 12:40:00,75.4,75.44,75.3,75.3,12009.0,75.4,75.44,75.3,75.3,12009.0
2020-04-24 12:45:00,75.31,75.36,75.24,75.24,18065.0,75.31,75.36,75.24,75.24,18065.0
2020-04-24 12:50:00,75.24,75.28,75.08,75.08,12026.0,75.24,75.28,75.08,75.08,12026.0
2020-04-24 12:55:00,75.07,75.27,75.07,75.22,13383.0,75.07,75.27,75.07,75.22,13383.0
2020-04-24 13:00:00,75.26,75.37,75.26,75.3,6404.0,75.26,75.37,75.26,75.3,6404.0
2020-04-24 13:05:00,75.33,75.39,75.31,75.36,13547.0,75.33,75.39,75.31,75.36,13547.0
2020-04-24 13:10:00,75.35,75.35,75.15,75.2,18216.0,75.35,75.35,75.15,75.2,18216.0
2020-04-24 13:15:00,75.18,75.25,75.18,75.22,13508.0,75.18,75.25,75.18,75.22,13508.0
2020-04-24 13:20:00,75.21,75.31,75.17,75.25,19799.0,75.21,75.31,75.17,75.25,19799.0
2020-04-24 13:25:00,75.25,75.43,75.21,75.4,15299.0,75.25,75.43,75.21,75.4,15299.0
2020-04-24 13:30:00,75.4,75.48,75.28,75.28,21671.0,75.4,75.48,75.28,75.28,21671.0
2020-04-24 13:35:00,75.37,75.55,75.34,75.45,26849.0,75.37,75.55,75.34,75.45,26849.0
2020-04-24 13:40:00,75.47,75.62,75.36,75.59,37814.0,75.47,75.62,75.36,75.59,37814.0
2020-04-24 13:45:00,75.6,75.6,75.43,75.44,9736.0,75.6,75.6,75.43,75.44,9736.0
2020-04-24 13:50:00,75.44,75.54,75.41,75.51,8106.0,75.44,75.54,75.41,75.51,8106.0
2020-04-24 13:55:00,75.53,75.64,75.49,75.64,21878.0,75.53,75.64,75.49,75.64,21878.0
2020-04-24 14:00:00,75.67,75.75,75.59,75.71,31206.0,75.67,75.75,75.59,75.71,31206.0
2020-04-24 14:05:00,75.7,75.8,75.69,75.75,17063.0,75.7,75.8,75.69,75.75,17063.0
2020-04-24 14:10:00,75.75,75.75,75.48,75.54,27341.0,75.75,75.75,75.48,75.54,27341.0
2020-04-24 14:15:00,75.53,75.65,75.46,75.57,12849.0,75.53,75.65,75.46,75.57,12849.0
2020-04-24 14:20:00,75.59,75.6,75.42,75.42,7510.0,75.59,75.6,75.42,75.42,7510.0
2020-04-24 14:25:00,75.32,75.38,75.29,75.32,7153.0,75.32,75.38,75.29,75.32,7153.0
2020-04-24 14:30:00,75.33,75.4,75.29,75.37,8941.0,75.33,75.4,75.29,75.37,8941.0
2020-04-24 14:35:00,75.36,75.49,75.32,75.46,6783.0,75.36,75.49,75.32,75.46,6783.0
2020-04-24 14:40:00,75.47,75.55,75.39,75.41,20345.0,75.47,75.55,75.39,75.41,20345.0
2020-04-24 14:45:00,75.45,75.49,75.34,75.44,14493.0,75.45,75.49,75.34,75.44,14493.0
2020-04-24 14:50:00,75.47,75.54,75.38,75.48,27677.0,75.47,75.54,75.38,75.48,27677.0
2020-04-24 14:55:00,75.47,75.54,75.4,75.46,17283.0,75.47,75.54,75.4,75.46,17283.0
2020-04-24 15:00:00,75.45,75.55,75.44,75.49,14150.0,75.45,75.55,75.44,75.49,14150.0
2020-04-24 15:05:00,75.51,75.55,75.36,75.42,22335.0,75.51,75.55,75.36,75.42,22335.0
2020-04-24 15:10:00,75.44,75.46,75.2,75.31,41649.0,75.44,75.46,75.2,75.31,41649.0
2020-04-24 15:15:00,75.32,75.44,75.18,75.44,12901.0,75.32,75.44,75.18,75.44,12901.0
2020-04-24 15:20:00,75.42,75.43,75.3,75.38,17655.0,75.42,75.43,75.3,75.38,17655.0
2020-04-24 15:25:00,75.39,75.47,75.29,75.39,16030.0,75.39,75.47,75.29,75.39,16030.0
2020-04-24 15:30:00,75.41,75.47,75.34,75.44,27069.0,75.41,75.47,75.34,75.44,27069.0
2020-04-24 15:35:00,75.46,75.46,75.28,75.34,33279.0,75.46,75.46,75.28,75.34,33279.0
2020-04-24 15:40:00,75.35,75.4,75.21,75.21,41213.0,75.35,75.4,75.21,75.21,41213.0
2020-04-24 15:45:00,75.22,75.33,75.22,75.29,38418.0,75.22,75.33,75.22,75.29,38418.0
2020-04-24 15:50:00,75.3,75.3,74.71,74.77,91595.0,75.3,75.3,74.71,74.77,91595.0
2020-04-24 15:55:00,74.79,74.8,74.28,74.54,161191.0,74.79,74.8,74.28,74.54,161191.0
2020-04-27 09:30:00,75.29,76.33,75.11,76.25,33733.0,75.29,76.33,75.11,76.25,33733.0
2020-04-27 09:35:00,76.12,77.26,76.04,76.98,38600.0,76.12,77.26,76.04,76.98,38600.0
2020-04-27 09:40:00,76.99,77.36,76.94,77.1,27952.0,76.99,77.36,76.94,77.1,27952.0
2020-04-27 09:45:00,77.13,77.62,77.07,77.62,67148.0,77.13,77.62,77.07,77.62,67148.0
2020-04-27 09:50:00,77.6,77.73,77.32,77.58,32193.0,77.6,77.73,77.32,77.58,32193.0
2020-04-27 09:55:00,77.58,77.87,77.44,77.86,21502.0,77.58,77.87,77.44,77.86,21502.0
2020-04-27 10:00:00,77.87,78.04,77.81,78.01,25007.0,77.87,78.04,77.81,78.01,25007.0
2020-04-27 10:05:00,78.01,78.38,77.91,78.29,27594.0,78.01,78.38,77.91,78.29,27594.0
2020-04-27 10:10:00,78.24,78.27,77.82,77.86,33720.0,78.24,78.27,77.82,77.86,33720.0
2020-04-27 10:15:00,77.85,77.9,77.72,77.87,35773.0,77.85,77.9,77.72,77.87,35773.0
2020-04-27 10:20:00,77.83,77.9,77.65,77.8,21466.0,77.83,77.9,77.65,77.8,21466.0
2020-04-27 10:25:00,77.85,78.16,77.81,78.16,31761.0,77.85,78.16,77.81,78.16,31761.0
2020-04-27 10:30:00,78.19,78.35,78.08,78.2,20314.0,78.19,78.35,78.08,78.2,20314.0
2020-04-27 10:35:00,78.21,78.33,78.05,78.26,16605.0,78.21,78.33,78.05,78.26,16605.0
2020-04-27 10:40:00,78.31,78.48,78.26,78.38,13083.0,78.31,78.48,78.26,78.38,13083.0
2020-04-27 10:45:00,78.44,78.5,78.18,78.43,20958.0,78.44,78.5,78.18,78.43,20958.0
2020-04-27 10:50:00,78.44,78.8,78.32,78.64,18408.0,78.44,78.8,78.32,78.64,18408.0
2020-04-27 10:55:00,78.62,78.75,78.48,78.57,7693.0,78.62,78.75,78.48,78.57,7693.0
2020-04-27 11:00:00,78.59,78.94,78.59,78.77,14979.0,78.59,78.94,78.59,78.77,14979.0
2020-04-27 11:05:00,78.75,78.9,78.66,78.82,12123.0,78.75,78.9,78.66,78.82,12123.0
2020-04-27 11:10:00,78.86,78.93,78.73,78.85,20959.0,78.86,78.93,78.73,78.85,20959.0
2020-04-27 11:15:00,78.86,78.9,78.75,78.88,15240.0,78.86,78.9,78.75,78.88,15240.0
2020-04-27 11:20:00,78.85,78.9,78.77,78.84,16111.0,78.85,78.9,78.77,78.84,16111.0
2020-04-27 11:25:00,78.85,79.14,78.85,79.01,23530.0,78.85,79.14,78.85,79.01,23530.0
2020-04-27 11:30:00,78.97,79.05,78.93,79.03,20680.0,78.97,79.05,78.93,79.03,20680.0
2020-04-27 11:35:00,78.98,79.18,78.94,79.18,25874.0,78.98,79.18,78.94,79.18,25874.0
2020-04-27 11:40:00,79.17,79.39,79.13,79.3,10318.0,79.17,79.39,79.13,79.3,10318.0
2020-04-27 11:45:00,79.32,79.51,79.32,79.46,16761.0,79.32,79.51,79.32,79.46,16761.0
2020-04-27 11:50:00,79.49,79.6,79.44,79.47,28577.0,79.49,79.6,79.44,79.47,28577.0
2020-04-27 11:55:00,79.5,79.97,79.49,79.95,54797.0,79.5,79.97,79.49,79.95,54797.0
2020-04-27 12:00:00,79.95,80.18,79.93,80.13,22638.0,79.95,80.18,79.93,80.13,22638.0
2020-04-27 12:05:00,80.12,80.28,80.06,80.2,24612.0,80.12,80.28,80.06,80.2,24612.0
2020-04-27 12:10:00,80.2,80.21,80.12,80.19,35259.0,80.2,80.21,80.12,80.19,35259.0
2020-04-27 12:15:00,80.19,80.6,80.15,80.6,84594.0,80.19,80.6,80.15,80.6,84594.0
2020-04-27 12:20:00,80.59,81.1,80.56,81.1,72490.0,80.59,81.1,80.56,81.1,72490.0
2020-04-27 12:25:00,81.07,81.09,80.83,80.95,40968.0,81.07,81.09,80.83,80.95,40968.0
2020-04-27 12:30:00,80.97,81.11,80.95,81.1,16417.0,80.97,81.11,80.95,81.1,16417.0
2020-04-27 12:35:00,81.08,81.27,81.03,81.08,23319.0,81.08,81.27,81.03,81.08,23319.0
2020-04-27 12:40:00,81.06,81.18,81.04,81.1,15619.0,81.06,81.18,81.04,81.1,15619.0
2020-04-27 12:45:00,81.11,81.13,80.72,80.89,56870.0,81.11,81.13,80.72,80.89,56870.0
2020-04-27 12:50:00,80.9,81.07,80.87,81.06,24906.0,80.9,81.07,80.87,81.06,24906.0
2020-04-27 12:55:00,81.04,81.48,81.03,81.43,24184.0,81.04,81.48,81.03,81.43,24184.0
2020-04-27 13:00:00,81.43,81.47,81.3,81.36,18529.0,81.43,81.47,81.3,81.36,18529.0
2020-04-27 13:05:00,81.37,81.44,81.29,81.29,21287.0,81.37,81.44,81.29,81.29,21287.0
2020-04-27 13:10:00,81.32,81.64,81.32,81.62,23465.0,81.32,81.64,81.32,81.62,23465.0
2020-04-27 13:15:00,81.59,81.7,81.38,81.39,25416.0,81.59,81.7,81.38,81.39,25416.0
2020-04-27 13:20:00,81.39,81.4,81.18,81.23,32767.0,81.39,81.4,81.18,81.23,32767.0
2020-04-27 13:25:00,81.21,81.57,81.17,81.49,18925.0,81.21,81.57,81.17,81.49,18925.0
2020-04-27 13:30:00,81.43,81.54,81.3,81.31,17356.0,81.43,81.54,81.3,81.31,17356.0
2020-04-27 13:35:00,81.31,81.58,81.23,81.23,16589.0,81.31,81.58,81.23,81.23,16589.0
2020-04-27 13:40:00,81.23,81.41,81.09,81.09,16213.0,81.23,81.41,81.09,81.09,16213.0
2020-04-27 13:45:00,81.11,81.11,80.85,80.9,40838.0,81.11,81.11,80.85,80.9,40838.0
2020-04-27 13:50:00,80.87,81.04,80.85,80.98,24930.0,80.87,81.04,80.85,80.98,24930.0
2020-04-27 13:55:00,81.01,81.03,80.92,80.98,28999.0,81.01,81.03,80.92,80.98,28999.0
2020-04-27 14:00:00,81.02,81.3,80.97,81.11,38282.0,81.02,81.3,80.97,81.11,38282.0
2020-04-27 14:05:00,81.09,81.23,81.01,81.19,15424.0,81.09,81.23,81.01,81.19,15424.0
2020-04-27 14:10:00,81.1,81.1,80.9,80.9,20305.0,81.1,81.1,80.9,80.9,20305.0
2020-04-27 14:15:00,80.89,80.91,80.56,80.69,27759.0,80.89,80.91,80.56,80.69,27759.0
2020-04-27 14:20:00,80.67,80.69,80.53,80.54,17730.0,80.67,80.69,80.53,80.54,17730.0
2020-04-27 14:25:00,80.54,80.84,80.54,80.72,20734.0,80.54,80.84,80.54,80.72,20734.0
2020-04-27 14:30:00,80.75,80.82,80.57,80.6,18428.0,80.75,80.82,80.57,80.6,18428.0
2020-04-27 14:35:00,80.63,80.91,80.58,80.91,11288.0,80.63,80.91,80.58,80.91,11288.0
2020-04-27 14:40:00,80.87,80.92,80.74,80.75,11881.0,80.87,80.92,80.74,80.75,11881.0
2020-04-27 14:45:00,80.74,80.85,80.67,80.82,9659.0,80.74,80.85,80.67,80.82,9659.0
2020-04-27 14:50:00,80.81,80.83,80.46,80.56,25789.0,80.81,80.83,80.46,80.56,25789.0
2020-04-27 14:55:00,80.54,80.54,80.33,80.36,16357.0,80.54,80.54,80.33,80.36,16357.0
2020-04-27 15:00:00,80.38,80.53,80.35,80.48,11637.0,80.38,80.53,80.35,80.48,11637.0
2020-04-27 15:05:00,80.49,80.51,80.29,80.29,18180.0,80.49,80.51,80.29,80.29,18180.0
2020-04-27 15:10:00,80.29,80.31,79.97,79.99,40790.0,80.29,80.31,79.97,79.99,40790.0
2020-04-27 15:15:00,80.01,80.07,79.91,80.03,27441.0,80.01,80.07,79.91,80.03,27441.0
2020-04-27 15:20:00,80.04,80.37,79.96,80.18,23810.0,80.04,80.37,79.96,80.18,23810.0
2020-04-27 15:25:00,80.19,80.34,80.17,80.34,33286.0,80.19,80.34,80.17,80.34,33286.0
2020-04-27 15:30:00,80.37,80.5,80.2,80.48,50807.0,80.37,80.5,80.2,80.48,50807.0
2020-04-27 15:35:00,80.5,80.64,80.43,80.43,31584.0,80.5,80.64,80.43,80.43,31584.0
2020-04-27 15:40:00,80.45,80.63,80.45,80.56,31503.0,80.45,80.63,80.45,80.56,31503.0
2020-04-27 15:45:00,80.55,80.67,80.4,80.56,58430.0,80.55,80.67,80.4,80.56,58430.0
2020-04-27 15:50:00,80.57,80.61,80.25,80.29,72523.0,80.57,80.61,80.25,80.29,72523.0
2020-04-27 15:55:00,80.29,80.31,80.13,80.27,118014.0,80.29,80.31,80.13,80.27,118014.0
2020-04-28 09:30:00,81.71,82.49,81.3,81.54,44718.0,81.71,82.49,81.3,81.54,44718.0
2020-04-28 09:35:00,81.59,82.24,81.42,82.07,19806.0,81.59,82.24,81.42,82.07,19806.0
2020-04-28 09:40:00,81.95,82.73,81.95,82.44,27785.0,81.95,82.73,81.95,82.44,27785.0
2020-04-28 09:45:00,82.37,82.63,82.23,82.6,16197.0,82.37,82.63,82.23,82.6,16197.0
2020-04-28 09:50:00,82.62,82.89,82.61,82.77,15463.0,82.62,82.89,82.61,82.77,15463.0
2020-04-28 09:55:00,82.79,82.79,82.02,82.13,19669.0,82.79,82.79,82.02,82.13,19669.0
2020-04-28 10:00:00,82.06,82.23,81.94,82.19,16794.0,82.06,82.23,81.94,82.19,16794.0
2020-04-28 10:05:00,82.19,82.21,81.89,81.89,13085.0,82.19,82.21,81.89,81.89,13085.0
2020-04-28 10:10:00,82.01,82.04,81.55,81.75,38440.0,82.01,82.04,81.55,81.75,38440.0
2020-04-28 10:15:00,81.8,81.86,81.64,81.85,24904.0,81.8,81.86,81.64,81.85,24904.0
2020-04-28 10:20:00,81.82,81.89,81.5,81.71,10360.0,81.82,81.89,81.5,81.71,10360.0
2020-04-28 10:25:00,81.66,81.73,81.49,81.64,10199.0,81.66,81.73,81.49,81.64,10199.0
2020-04-28 10:30:00,81.63,81.67,81.31,81.39,8938.0,81.63,81.67,81.31,81.39,8938.0
2020-04-28 10:35:00,81.36,81.65,81.36,81.56,19477.0,81.36,81.65,81.36,81.56,19477.0
2020-04-28 10:40:00,81.54,81.54,81.08,81.12,23165.0,81.54,81.54,81.08,81.12,23165.0
2020-04-28 10:45:00,81.08,81.28,81.05,81.23,11284.0,81.08,81.28,81.05,81.23,11284.0
2020-04-28 10:50:00,81.2,81.35,81.14,81.15,7877.0,81.2,81.35,81.14,81.15,7877.0
2020-04-28 10:55:00,81.11,81.11,80.57,80.6,9675.0,81.11,81.11,80.57,80.6,9675.0
2020-04-28 11:00:00,80.65,80.96,80.54,80.93,18429.0,80.65,80.96,80.54,80.93,18429.0
2020-04-28 11:05:00,80.93,81.28,80.91,81.28,20877.0,80.93,81.28,80.91,81.28,20877.0
2020-04-28 11:10:00,81.27,81.56,81.23,81.27,22515.0,81.27,81.56,81.23,81.27,22515.0
2020-04-28 11:15:00,81.29,81.33,80.97,81.03,18645.0,81.29,81.33,80.97,81.03,18645.0
2020-04-28 11:20:00,81.05,81.22,80.91,80.95,9827.0,81.05,81.22,80.91,80.95,9827.0
2020-04-28 11:25:00,80.97,81.1,80.92,81.03,11949.0,80.97,81.1,80.92,81.03,11949.0
2020-04-28 11:30:00,81.02,81.2,81.01,81.17,11213.0,81.02,81.2,81.01,81.17,11213.0
2020-04-28 11:35:00,81.15,81.15,80.83,80.86,16454.0,81.15,81.15,80.83,80.86,16454.0
2020-04-28 11:40:00,80.82,80.82,80.59,80.61,15132.0,80.82,80.82,80.59,80.61,15132.0
2020-04-28 11:45:00,80.66,80.85,80.62,80.65,4909.0,80.66,80.85,80.62,80.65,4909.0
2020-04-28 11:50:00,80.65,80.65,80.33,80.45,7913.0,80.65,80.65,80.33,80.45,7913.0
2020-04-28 11:55:00,80.45,80.52,80.4,80.47,5866.0,80.45,80.52,80.4,80.47,5866.0
2020-04-28 12:00:00,80.46,80.47,80.23,80.35,10875.0,80.46,80.47,80.23,80.35,10875.0
2020-04-28 12:05:00,80.34,80.48,80.34,80.47,9415.0,80.34,80.48,80.34,80.47,9415.0
2020-04-28 12:10:00,80.49,80.66,80.47,80.55,11361.0,80.49,80.66,80.47,80.55,11361.0
2020-04-28 12:15:00,80.55,80.56,80.06,80.12,22224.0,80.55,80.56,80.06,80.12,22224.0
2020-04-28 12:20:00,80.17,80.33,80.17,80.2,5625.0,80.17,80.33,80.17,80.2,5625.0
2020-04-28 12:25:00,80.27,80.28,80.1,80.13,12482.0,80.27,80.28,80.1,80.13,12482.0
2020-04-28 12:30:00,80.09,80.16,80.03,80.14,7371.0,80.09,80.16,80.03,80.14,7371.0
2020-04-28 12:35:00,80.15,80.23,80.13,80.17,21168.0,80.15,80.23,80.13,80.17,21168.0
2020-04-28 12:40:00,80.19,80.23,80.18,80.21,14879.0,80.19,80.23,80.18,80.21,14879.0
2020-04-28 12:45:00,80.21,80.21,79.95,80.01,30083.0,80.21,80.21,79.95,80.01,30083.0
2020-04-28 12:50:00,80.01,80.02,79.85,79.87,11911.0,80.01,80.02,79.85,79.87,11911.0
2020-04-28 12:55:00,79.85,80.03,79.83,79.88,17051.0,79.85,80.03,79.83,79.88,17051.0
2020-04-28 13:00:00,79.89,79.95,79.87,79.88,6339.0,79.89,79.95,79.87,79.88,6339.0
2020-04-28 13:05:00,79.91,80.04,79.87,80.04,6989.0,79.91,80.04,79.87,80.04,6989.0
2020-04-28 13:10:00,80.03,80.15,79.96,80.0,15438.0,80.03,80.15,79.96,80.0,15438.0
2020-04-28 13:15:00,79.97,80.12,79.95,80.08,8888.0,79.97,80.12,79.95,80.08,8888.0
2020-04-28 13:20:00,80.1,80.32,80.09,80.32,8441.0,80.1,80.32,80.09,80.32,8441.0
2020-04-28 13:25:00,80.35,80.53,80.34,80.47,4051.0,80.35,80.53,80.34,80.47,4051.0
2020-04-28 13:30:00,80.44,80.68,80.42,80.5,24114.0,80.44,80.68,80.42,80.5,24114.0
2020-04-28 13:35:00,80.49,80.6,80.42,80.56,7288.0,80.49,80.6,80.42,80.56,7288.0
2020-04-28 13:40:00,80.58,80.8,80.57,80.8,6988.0,80.58,80.8,80.57,80.8,6988.0
2020-04-28 13:45:00,80.78,80.83,80.6,80.67,6968.0,80.78,80.83,80.6,80.67,6968.0
2020-04-28 13:50:00,80.63,80.69,80.56,80.6,4619.0,80.63,80.69,80.56,80.6,4619.0
2020-04-28 13:55:00,80.58,80.58,80.47,80.53,6239.0,80.58,80.58,80.47,80.53,6239.0
2020-04-28 14:00:00,80.52,80.78,80.46,80.78,7487.0,80.52,80.78,80.46,80.78,7487.0
2020-04-28 14:05:00,80.74,80.96,80.73,80.87,8804.0,80.74,80.96,80.73,80.87,8804.0
2020-04-28 14:10:00,80.89,81.1,80.89,81.01,10440.0,80.89,81.1,80.89,81.01,10440.0
2020-04-28 14:15:00,81.02,81.02,80.8,80.95,9400.0,81.02,81.02,80.8,80.95,9400.0
2020-04-28 14:20:00,80.94,81.17,80.93,81.06,8581.0,80.94,81.17,80.93,81.06,8581.0
2020-04-28 14:25:00,81.08,81.16,80.99,81.09,7519.0,81.08,81.16,80.99,81.09,7519.0
2020-04-28 14:30:00,81.08,81.27,81.08,81.2,22913.0,81.08,81.27,81.08,81.2,22913.0
2020-04-28 14:35:00,81.21,81.26,81.13,81.2,27312.0,81.21,81.26,81.13,81.2,27312.0
2020-04-28 14:40:00,81.17,81.34,81.16,81.19,15350.0,81.17,81.34,81.16,81.19,15350.0
2020-04-28 14:45:00,81.16,81.26,81.0,81.26,13224.0,81.16,81.26,81.0,81.26,13224.0
2020-04-28 14:50:00,81.26,81.34,81.04,81.16,9626.0,81.26,81.34,81.04,81.16,9626.0
2020-04-28 14:55:00,81.15,81.26,81.03,81.06,13624.0,81.15,81.26,81.03,81.06,13624.0
2020-04-28 15:00:00,81.07,81.08,80.89,80.94,9365.0,81.07,81.08,80.89,80.94,9365.0
2020-04-28 15:05:00,80.96,81.08,80.94,81.04,9605.0,80.96,81.08,80.94,81.04,9605.0
2020-04-28 15:10:00,81.01,81.04,80.95,81.02,11328.0,81.01,81.04,80.95,81.02,11328.0
2020-04-28 15:15:00,81.0,81.09,80.92,81.01,12920.0,81.0,81.09,80.92,81.01,12920.0
2020-04-28 15:20:00,81.01,81.19,80.77,80.98,16770.0,81.01,81.19,80.77,80.98,16770.0
2020-04-28 15:25:00,80.97,81.19,80.97,81.19,20014.0,80.97,81.19,80.97,81.19,20014.0
2020-04-28 15:30:00,81.18,81.33,81.16,81.3,20918.0,81.18,81.33,81.16,81.3,20918.0
2020-04-28 15:35:00,81.28,81.36,81.27,81.36,26396.0,81.28,81.36,81.27,81.36,26396.0
2020-04-28 15:40:00,81.37,81.37,81.23,81.26,29818.0,81.37,81.37,81.23,81.26,29818.0
2020-04-28 15:45:00,81.26,81.26,81.09,81.09,45854.0,81.26,81.26,81.09,81.09,45854.0
2020-04-28 15:50:00,81.07,81.12,80.59,80.78,55902.0,81.07,81.12,80.59,80.78,55902.0
2020-04-28 15:55:00,80.75,80.89,80.69,80.79,87945.0,80.75,80.89,80.69,80.79,87945.0
2020-04-29 09:30:00,81.87,82.0,81.11,81.31,19940.0,81.87,82.0,81.11,81.31,19940.0
2020-04-29 09:35:00,81.4,81.75,81.26,81.48,10170.0,81.4,81.75,81.26,81.48,10170.0
2020-04-29 09:40:00,81.36,81.66,81.21,81.26,14522.0,81.36,81.66,81.21,81.26,14522.0
2020-04-29 09:45:00,81.19,81.28,80.95,81.0,14787.0,81.19,81.28,80.95,81.0,14787.0
2020-04-29 09:50:00,81.03,81.03,80.69,80.81,13328.0,81.03,81.03,80.69,80.81,13328.0
2020-04-29 09:55:00,80.81,80.84,80.44,80.73,14928.0,80.81,80.84,80.44,80.73,14928.0
2020-04-29 10:00:00,80.56,80.62,80.09,80.09,34058.0,80.56,80.62,80.09,80.09,34058.0
2020-04-29 10:05:00,80.08,80.15,79.91,80.01,4026.0,80.08,80.15,79.91,80.01,4026.0
2020-04-29 10:10:00,80.04,80.13,79.68,79.79,21514.0,80.04,80.13,79.68,79.79,21514.0
2020-04-29 10:15:00,79.8,80.58,79.79,80.58,11427.0,79.8,80.58,79.79,80.58,11427.0
2020-04-29 10:20:00,80.55,80.86,80.54,80.79,12575.0,80.55,80.86,80.54,80.79,12575.0
2020-04-29 10:25:00,80.87,80.91,80.7,80.75,14726.0,80.87,80.91,80.7,80.75,14726.0
2020-04-29 10:30:00,80.78,80.9,80.67,80.9,31437.0,80.78,80.9,80.67,80.9,31437.0
2020-04-29 10:35:00,80.95,81.1,80.87,81.04,9373.0,80.95,81.1,80.87,81.04,9373.0
2020-04-29 10:40:00,81.04,81.27,81.04,81.27,7932.0,81.04,81.27,81.04,81.27,7932.0
2020-04-29 10:45:00,81.25,81.38,81.15,81.37,7414.0,81.25,81.38,81.15,81.37,7414.0
2020-04-29 10:50:00,81.44,81.71,81.44,81.67,7953.0,81.44,81.71,81.44,81.67,7953.0
2020-04-29 10:55:00,81.7,81.76,81.47,81.47,5952.0,81.7,81.76,81.47,81.47,5952.0
2020-04-29 11:00:00,81.54,81.71,81.4,81.44,6500.0,81.54,81.71,81.4,81.44,6500.0
2020-04-29 11:05:00,81.51,81.59,81.16,81.16,7056.0,81.51,81.59,81.16,81.16,7056.0
2020-04-29 11:10:00,81.18,81.32,81.1,81.1,7568.0,81.18,81.32,81.1,81.1,7568.0
2020-04-29 11:15:00,81.17,81.18,80.89,80.98,11927.0,81.17,81.18,80.89,80.98,11927.0
2020-04-29 11:20:00,80.94,81.19,80.92,81.04,9871.0,80.94,81.19,80.92,81.04,9871.0
2020-04-29 11:25:00,81.04,81.25,80.97,81.08,21948.0,81.04,81.25,80.97,81.08,21948.0
2020-04-29 11:30:00,81.07,81.16,80.91,81.13,6590.0,81.07,81.16,80.91,81.13,6590.0
2020-04-29 11:35:00,81.17,81.21,80.99,81.09,12327.0,81.17,81.21,80.99,81.09,12327.0
2020-04-29 11:40:00,81.09,81.17,81.02,81.04,7758.0,81.09,81.17,81.02,81.04,7758.0
2020-04-29 11:45:00,81.06,81.13,81.0,81.12,4620.0,81.06,81.13,81.0,81.12,4620.0
2020-04-29 11:50:00,81.15,81.31,81.12,81.25,7760.0,81.15,81.31,81.12,81.25,7760.0
2020-04-29 11:55:00,81.25,81.26,81.04,81.06,12505.0,81.25,81.26,81.04,81.06,12505.0
2020-04-29 12:00:00,81.06,81.07,80.69,80.72,37020.0,81.06,81.07,80.69,80.72,37020.0
2020-04-29 12:05:00,80.69,80.69,80.34,80.37,24938.0,80.69,80.69,80.34,80.37,24938.0
2020-04-29 12:10:00,80.37,80.64,80.36,80.63,17314.0,80.37,80.64,80.36,80.63,17314.0
2020-04-29 12:15:00,80.66,80.69,80.48,80.58,11333.0,80.66,80.69,80.48,80.58,11333.0
2020-04-29 12:20:00,80.59,80.72,80.51,80.68,11445.0,80.59,80.72,80.51,80.68,11445.0
2020-04-29 12:25:00,80.63,80.79,80.63,80.75,19565.0,80.63,80.79,80.63,80.75,19565.0
2020-04-29 12:30:00,80.79,80.85,80.76,80.85,4329.0,80.79,80.85,80.76,80.85,4329.0
2020-04-29 12:35:00,80.84,80.85,80.72,80.84,4452.0,80.84,80.85,80.72,80.84,4452.0
2020-04-29 12:40:00,80.83,80.86,80.75,80.85,5254.0,80.83,80.86,80.75,80.85,5254.0
2020-04-29 12:45:00,80.86,80.93,80.84,80.89,5010.0,80.86,80.93,80.84,80.89,5010.0
2020-04-29 12:50:00,80.9,80.98,80.89,80.97,4670.0,80.9,80.98,80.89,80.97,4670.0
2020-04-29 12:55:00,80.95,80.97,80.76,80.8,6079.0,80.95,80.97,80.76,80.8,6079.0
2020-04-29 13:00:00,80.79,80.97,80.78,80.9,3934.0,80.79,80.97,80.78,80.9,3934.0
2020-04-29 13:05:00,80.92,81.09,80.9,81.05,8888.0,80.92,81.09,80.9,81.05,8888.0
2020-04-29 13:10:00,81.06,81.08,80.98,81.05,7059.0,81.06,81.08,80.98,81.05,7059.0
2020-04-29 13:15:00,81.03,81.29,81.0,81.29,23775.0,81.03,81.29,81.0,81.29,23775.0
2020-04-29 13:20:00,81.26,81.45,81.25,81.45,8761.0,81.26,81.45,81.25,81.45,8761.0
2020-04-29 13:25:00,81.45,81.5,81.34,81.37,9641.0,81.45,81.5,81.34,81.37,9641.0
2020-04-29 13:30:00,81.41,81.42,81.18,81.18,9104.0,81.41,81.42,81.18,81.18,9104.0
2020-04-29 13:35:00,81.19,81.34,81.09,81.3,9392.0,81.19,81.34,81.09,81.3,9392.0
2020-04-29 13:40:00,81.29,81.34,81.25,81.27,3800.0,81.29,81.34,81.25,81.27,3800.0
2020-04-29 13:45:00,81.28,81.32,81.21,81.29,4793.0,81.28,81.32,81.21,81.29,4793.0
2020-04-29 13:50:00,81.31,81.31,81.24,81.26,4562.0,81.31,81.31,81.24,81.26,4562.0
2020-04-29 13:55:00,81.25,81.38,81.2,81.24,8256.0,81.25,81.38,81.2,81.24,8256.0
2020-04-29 14:00:00,81.25,81.3,80.82,80.94,14441.0,81.25,81.3,80.82,80.94,14441.0
2020-04-29 14:05:00,80.92,80.98,80.78,80.78,7633.0,80.92,80.98,80.78,80.78,7633.0
2020-04-29 14:10:00,80.84,80.84,80.66,80.74,5770.0,80.84,80.84,80.66,80.74,5770.0
2020-04-29 14:15:00,80.78,80.84,80.59,80.59,14450.0,80.78,80.84,80.59,80.59,14450.0
2020-04-29 14:20:00,80.61,80.84,80.61,80.81,12613.0,80.61,80.84,80.61,80.81,12613.0
2020-04-29 14:25:00,80.81,80.85,80.65,80.75,16437.0,80.81,80.85,80.65,80.75,16437.0
2020-04-29 14:30:00,80.76,80.82,80.68,80.81,9278.0,80.76,80.82,80.68,80.81,9278.0
2020-04-29 14:35:00,80.79,80.92,80.73,80.89,14650.0,80.79,80.92,80.73,80.89,14650.0
2020-04-29 14:40:00,80.89,81.1,80.87,81.09,10357.0,80.89,81.1,80.87,81.09,10357.0
2020-04-29 14:45:00,81.11,81.13,80.93,81.04,16438.0,81.11,81.13,80.93,81.04,16438.0
2020-04-29 14:50:00,81.01,81.01,80.81,80.83,14169.0,81.01,81.01,80.81,80.83,14169.0
2020-04-29 14:55:00,80.85,81.13,80.79,81.13,13074.0,80.85,81.13,80.79,81.13,13074.0
2020-04-29 15:00:00,81.12,81.29,81.09,81.28,12214.0,81.12,81.29,81.09,81.28,12214.0
2020-04-29 15:05:00,81.32,81.37,81.24,81.24,15061.0,81.32,81.37,81.24,81.24,15061.0
2020-04-29 15:10:00,81.23,81.28,81.17,81.21,9459.0,81.23,81.28,81.17,81.21,9459.0
2020-04-29 15:15:00,81.23,81.28,81.12,81.24,12274.0,81.23,81.28,81.12,81.24,12274.0
2020-04-29 15:20:00,81.25,81.32,81.21,81.31,7164.0,81.25,81.32,81.21,81.31,7164.0
2020-04-29 15:25:00,81.33,81.41,81.17,81.28,22724.0,81.33,81.41,81.17,81.28,22724.0
2020-04-29 15:30:00,81.23,81.34,81.18,81.31,21853.0,81.23,81.34,81.18,81.31,21853.0
2020-04-29 15:35:00,81.3,81.48,81.25,81.41,30662.0,81.3,81.48,81.25,81.41,30662.0
2020-04-29 15:40:00,81.39,81.5,81.35,81.43,19798.0,81.39,81.5,81.35,81.43,19798.0
2020-04-29 15:45:00,81.42,81.53,81.38,81.44,22872.0,81.42,81.53,81.38,81.44,22872.0
2020-04-29 15:50:00,81.43,81.45,81.03,81.08,34306.0,81.43,81.45,81.03,81.08,34306.0
2020-04-29 15:55:00,81.06,81.09,80.84,80.96,49007.0,81.06,81.09,80.84,80.96,49007.0
2020-04-30 09:30:00,80.23,80.58,79.78,80.5,23246.0,80.23,80.58,79.78,80.5,23246.0
2020-04-30 09:35:00,80.39,80.39,79.77,80.15,8900.0,80.39,80.39,79.77,80.15,8900.0
2020-04-30 09:40:00,80.12,80.23,79.68,79.77,6384.0,80.12,80.23,79.68,79.77,6384.0
2020-04-30 09:45:00,79.56,79.83,79.38,79.69,6311.0,79.56,79.83,79.38,79.69,6311.0
2020-04-30 09:50:00,79.7,80.03,79.62,80.02,6689.0,79.7,80.03,79.62,80.02,6689.0
2020-04-30 09:55:00,80.11,80.17,79.8,79.83,10930.0,80.11,80.17,79.8,79.83,10930.0
2020-04-30 10:00:00,79.95,80.04,79.69,79.76,12741.0,79.95,80.04,79.69,79.76,12741.0
2020-04-30 10:05:00,79.65,79.99,79.59,79.75,16364.0,79.65,79.99,79.59,79.75,16364.0
2020-04-30 10:10:00,79.78,79.98,79.66,79.66,4938.0,79.78,79.98,79.66,79.66,4938.0
2020-04-30 10:15:00,79.64,79.66,79.31,79.42,10792.0,79.64,79.66,79.31,79.42,10792.0
2020-04-30 10:20:00,79.43,79.53,79.3,79.41,57947.0,79.43,79.53,79.3,79.41,57947.0
2020-04-30 10:25:00,79.5,79.85,79.5,79.85,11044.0,79.5,79.85,79.5,79.85,11044.0
2020-04-30 10:30:00,79.86,80.12,79.86,80.01,6753.0,79.86,80.12,79.86,80.01,6753.0
2020-04-30 10:35:00,79.95,80.1,79.79,79.83,14694.0,79.95,80.1,79.79,79.83,14694.0
2020-04-30 10:40:00,79.84,79.9,79.43,79.51,7389.0,79.84,79.9,79.43,79.51,7389.0
2020-04-30 10:45:00,79.51,79.7,79.51,79.53,5191.0,79.51,79.7,79.51,79.53,5191.0
2020-04-30 10:50:00,79.59,79.71,79.53,79.71,5011.0,79.59,79.71,79.53,79.71,5011.0
2020-04-30 10:55:00,79.7,79.82,79.63,79.63,6533.0,79.7,79.82,79.63,79.63,6533.0
2020-04-30 11:00:00,79.65,79.84,79.6,79.66,5043.0,79.65,79.84,79.6,79.66,5043.0
2020-04-30 11:05:00,79.66,79.66,79.51,79.63,8398.0,79.66,79.66,79.51,79.63,8398.0
2020-04-30 11:10:00,79.64,79.83,79.64,79.78,5100.0,79.64,79.83,79.64,79.78,5100.0
2020-04-30 11:15:00,79.86,79.87,79.67,79.69,5781.0,79.86,79.87,79.67,79.69,5781.0
2020-04-30 11:20:00,79.67,79.73,79.52,79.52,7546.0,79.67,79.73,79.52,79.52,7546.0
2020-04-30 11:25:00,79.55,79.57,79.2,79.2,23606.0,79.55,79.57,79.2,79.2,23606.0
2020-04-30 11:30:00,79.17,79.17,78.95,79.1,24935.0,79.17,79.17,78.95,79.1,24935.0
2020-04-30 11:35:00,79.06,79.09,78.98,79.01,4640.0,79.06,79.09,78.98,79.01,4640.0
2020-04-30 11:40:00,79.04,79.17,79.04,79.17,5019.0,79.04,79.17,79.04,79.17,5019.0
2020-04-30 11:45:00,79.16,79.18,78.82,78.98,23641.0,79.16,79.18,78.82,78.98,23641.0
2020-04-30 11:50:00,78.98,79.01,78.83,78.91,29273.0,78.98,79.01,78.83,78.91,29273.0
2020-04-30 11:55:00,78.92,78.98,78.71,78.71,6098.0,78.92,78.98,78.71,78.71,6098.0
2020-04-30 12:00:00,78.71,78.71,78.31,78.49,9672.0,78.71,78.71,78.31,78.49,9672.0
2020-04-30 12:05:00,78.44,78.7,78.34,78.7,6122.0,78.44,78.7,78.34,78.7,6122.0
2020-04-30 12:10:00,78.66,78.97,78.64,78.94,7046.0,78.66,78.97,78.64,78.94,7046.0
2020-04-30 12:15:00,78.9,79.07,78.9,78.97,12511.0,78.9,79.07,78.9,78.97,12511.0
2020-04-30 12:20:00,78.98,78.99,78.78,78.99,5564.0,78.98,78.99,78.78,78.99,5564.0
2020-04-30 12:25:00,78.95,79.08,78.89,79.08,5622.0,78.95,79.08,78.89,79.08,5622.0
2020-04-30 12:30:00,79.02,79.02,78.71,78.85,9278.0,79.02,79.02,78.71,78.85,9278.0
2020-04-30 12:35:00,78.88,78.89,78.73,78.78,33692.0,78.88,78.89,78.73,78.78,33692.0
2020-04-30 12:40:00,78.79,79.15,78.79,79.12,5558.0,78.79,79.15,78.79,79.12,5558.0
2020-04-30 12:45:00,79.07,79.2,79.07,79.2,3655.0,79.07,79.2,79.07,79.2,3655.0
2020-04-30 12:50:00,79.15,79.2,79.04,79.2,4861.0,79.15,79.2,79.04,79.2,4861.0
2020-04-30 12:55:00,79.25,79.35,79.22,79.29,10372.0,79.25,79.35,79.22,79.29,10372.0
2020-04-30 13:00:00,79.26,79.26,79.04,79.05,3526.0,79.26,79.26,79.04,79.05,3526.0
2020-04-30 13:05:00,79.05,79.2,79.04,79.2,2400.0,79.05,79.2,79.04,79.2,2400.0
2020-04-30 13:10:00,79.19,79.48,79.19,79.48,3357.0,79.19,79.48,79.19,79.48,3357.0
2020-04-30 13:15:00,79.48,79.64,79.47,79.62,13654.0,79.48,79.64,79.47,79.62,13654.0
2020-04-30 13:20:00,79.63,79.67,79.59,79.61,31458.0,79.63,79.67,79.59,79.61,31458.0
2020-04-30 13:25:00,79.61,79.72,79.56,79.64,17773.0,79.61,79.72,79.56,79.64,17773.0
2020-04-30 13:30:00,79.63,79.64,79.46,79.58,20037.0,79.63,79.64,79.46,79.58,20037.0
2020-04-30 13:35:00,79.57,79.73,79.47,79.6,12947.0,79.57,79.73,79.47,79.6,12947.0
2020-04-30 13:40:00,79.58,79.58,79.43,79.51,12982.0,79.58,79.58,79.43,79.51,12982.0
2020-04-30 13:45:00,79.47,79.67,79.47,79.63,8030.0,79.47,79.67,79.47,79.63,8030.0
2020-04-30 13:50:00,79.61,79.69,79.54,79.66,7684.0,79.61,79.69,79.54,79.66,7684.0
2020-04-30 13:55:00,79.59,79.64,79.46,79.48,5269.0,79.59,79.64,79.46,79.48,5269.0
2020-04-30 14:00:00,79.48,79.65,79.41,79.57,8406.0,79.48,79.65,79.41,79.57,8406.0
2020-04-30 14:05:00,79.56,79.64,79.5,79.62,5114.0,79.56,79.64,79.5,79.62,5114.0
2020-04-30 14:10:00,79.59,79.62,79.52,79.56,6060.0,79.59,79.62,79.52,79.56,6060.0
2020-04-30 14:15:00,79.51,79.55,79.45,79.48,7139.0,79.51,79.55,79.45,79.48,7139.0
2020-04-30 14:20:00,79.48,79.53,79.44,79.47,10233.0,79.48,79.53,79.44,79.47,10233.0
2020-04-30 14:25:00,79.48,79.49,79.2,79.29,13969.0,79.48,79.49,79.2,79.29,13969.0
2020-04-30 14:30:00,79.28,79.56,79.28,79.42,9636.0,79.28,79.56,79.28,79.42,9636.0
2020-04-30 14:35:00,79.39,79.39,79.2,79.25,4704.0,79.39,79.39,79.2,79.25,4704.0
2020-04-30 14:40:00,79.26,79.31,79.19,79.25,6909.0,79.26,79.31,79.19,79.25,6909.0
2020-04-30 14:45:00,79.27,79.4,79.27,79.31,5289.0,79.27,79.4,79.27,79.31,5289.0
2020-04-30 14:50:00,79.37,79.38,79.23,79.23,5986.0,79.37,79.38,79.23,79.23,5986.0
2020-04-30 14:55:00,79.23,79.34,79.18,79.28,7458.0,79.23,79.34,79.18,79.28,7458.0
2020-04-30 15:00:00,79.29,79.33,79.17,79.18,3900.0,79.29,79.33,79.17,79.18,3900.0
2020-04-30 15:05:00,79.18,79.55,79.18,79.5,19052.0,79.18,79.55,79.18,79.5,19052.0
2020-04-30 15:10:00,79.49,79.54,79.3,79.39,14131.0,79.49,79.54,79.3,79.39,14131.0
2020-04-30 15:15:00,79.36,79.6,79.36,79.54,17721.0,79.36,79.6,79.36,79.54,17721.0
2020-04-30 15:20:00,79.56,79.78,79.5,79.76,10673.0,79.56,79.78,79.5,79.76,10673.0
2020-04-30 15:25:00,79.78,79.8,79.66,79.8,12898.0,79.78,79.8,79.66,79.8,12898.0
2020-04-30 15:30:00,79.82,79.86,79.65,79.68,10440.0,79.82,79.86,79.65,79.68,10440.0
2020-04-30 15:35:00,79.69,79.72,79.55,79.63,15163.0,79.69,79.72,79.55,79.63,15163.0
2020-04-30 15:40:00,79.64,79.66,79.46,79.59,22137.0,79.64,79.66,79.46,79.59,22137.0
2020-04-30 15:45:00,79.6,79.67,79.52,79.53,20608.0,79.6,79.67,79.52,79.53,20608.0
2020-04-30 15:50:00,79.48,79.73,79.28,79.73,82204.0,79.48,79.73,79.28,79.73,82204.0
2020-04-30 15:55:00,79.71,79.73,79.47,79.68,138089.0,79.71,79.73,79.47,79.68,138089.0
2020-05-01 09:30:00,78.5,79.26,78.02,78.98,29693.0,78.5,79.26,78.02,78.98,29693.0
2020-05-01 09:35:00,78.82,79.09,78.73,78.87,6114.0,78.82,79.09,78.73,78.87,6114.0
2020-05-01 09:40:00,78.83,79.02,78.62,78.94,26107.0,78.83,79.02,78.62,78.94,26107.0
2020-05-01 09:45:00,78.94,79.0,78.75,78.76,10082.0,78.94,79.0,78.75,78.76,10082.0
2020-05-01 09:50:00,78.71,79.0,78.62,78.71,18498.0,78.71,79.0,78.62,78.71,18498.0
2020-05-01 09:55:00,78.8,79.03,78.6,78.73,17199.0,78.8,79.03,78.6,78.73,17199.0
2020-05-01 10:00:00,78.83,79.39,78.78,79.0,17049.0,78.83,79.39,78.78,79.0,17049.0
2020-05-01 10:05:00,79.08,79.2,79.02,79.03,7555.0,79.08,79.2,79.02,79.03,7555.0
2020-05-01 10:10:00,79.01,79.03,78.46,78.55,11074.0,79.01,79.03,78.46,78.55,11074.0
2020-05-01 10:15:00,78.59,78.74,78.26,78.27,10998.0,78.59,78.74,78.26,78.27,10998.0
2020-05-01 10:20:00,78.29,78.47,78.28,78.38,6330.0,78.29,78.47,78.28,78.38,6330.0
2020-05-01 10:25:00,78.52,78.59,78.41,78.59,7644.0,78.52,78.59,78.41,78.59,7644.0
2020-05-01 10:30:00,78.61,78.75,78.45,78.59,13097.0,78.61,78.75,78.45,78.59,13097.0
2020-05-01 10:35:00,78.57,78.75,78.56,78.62,8427.0,78.57,78.75,78.56,78.62,8427.0
2020-05-01 10:40:00,78.57,78.81,78.53,78.54,14898.0,78.57,78.81,78.53,78.54,14898.0
2020-05-01 10:45:00,78.53,78.71,78.45,78.6,6827.0,78.53,78.71,78.45,78.6,6827.0
2020-05-01 10:50:00,78.61,78.76,78.56,78.63,7948.0,78.61,78.76,78.56,78.63,7948.0
2020-05-01 10:55:00,78.63,78.66,78.43,78.44,8030.0,78.63,78.66,78.43,78.44,8030.0
2020-05-01 11:00:00,78.4,78.53,78.34,78.52,7217.0,78.4,78.53,78.34,78.52,7217.0
2020-05-01 11:05:00,78.56,78.78,78.48,78.75,7358.0,78.56,78.78,78.48,78.75,7358.0
2020-05-01 11:10:00,78.75,78.75,78.62,78.72,2250.0,78.75,78.75,78.62,78.72,2250.0
2020-05-01 11:15:00,78.75,78.75,78.42,78.5,14745.0,78.75,78.75,78.42,78.5,14745.0
2020-05-01 11:20:00,78.43,78.48,78.32,78.39,8386.0,78.43,78.48,78.32,78.39,8386.0
2020-05-01 11:25:00,78.38,78.4,78.28,78.32,6589.0,78.38,78.4,78.28,78.32,6589.0
2020-05-01 11:30:00,78.32,78.32,78.02,78.03,17702.0,78.32,78.32,78.02,78.03,17702.0
2020-05-01 11:35:00,78.04,78.13,78.03,78.06,13142.0,78.04,78.13,78.03,78.06,13142.0
2020-05-01 11:40:00,78.07,78.1,77.82,77.82,16021.0,78.07,78.1,77.82,77.82,16021.0
2020-05-01 11:45:00,77.83,77.89,77.56,77.57,15965.0,77.83,77.89,77.56,77.57,15965.0
2020-05-01 11:50:00,77.55,77.83,77.45,77.83,17812.0,77.55,77.83,77.45,77.83,17812.0
2020-05-01 11:55:00,77.83,77.85,77.59,77.68,21141.0,77.83,77.85,77.59,77.68,21141.0
2020-05-01 12:00:00,77.66,77.68,77.54,77.61,9595.0,77.66,77.68,77.54,77.61,9595.0
2020-05-01 12:05:00,77.59,77.79,77.59,77.77,8972.0,77.59,77.79,77.59,77.77,8972.0
2020-05-01 12:10:00,77.78,77.99,77.73,77.99,8647.0,77.78,77.99,77.73,77.99,8647.0
2020-05-01 12:15:00,77.93,77.94,77.81,77.91,8049.0,77.93,77.94,77.81,77.91,8049.0
2020-05-01 12:20:00,77.92,78.0,77.85,77.94,7118.0,77.92,78.0,77.85,77.94,7118.0
2020-05-01 12:25:00,77.98,78.0,77.89,77.93,6575.0,77.98,78.0,77.89,77.93,6575.0
2020-05-01 12:30:00,77.93,78.07,77.84,78.03,7915.0,77.93,78.07,77.84,78.03,7915.0
2020-05-01 12:35:00,78.06,78.1,77.88,78.02,8574.0,78.06,78.1,77.88,78.02,8574.0
2020-05-01 12:40:00,78.01,78.01,77.86,77.86,8841.0,78.01,78.01,77.86,77.86,8841.0
2020-05-01 12:45:00,77.91,78.15,77.91,78.05,13223.0,77.91,78.15,77.91,78.05,13223.0
2020-05-01 12:50:00,78.02,78.14,77.99,78.13,4448.0,78.02,78.14,77.99,78.13,4448.0
2020-05-01 12:55:00,78.13,78.32,78.1,78.31,4352.0,78.13,78.32,78.1,78.31,4352.0
2020-05-01 13:00:00,78.32,78.41,78.28,78.33,7403.0,78.32,78.41,78.28,78.33,7403.0
2020-05-01 13:05:00,78.32,78.35,78.21,78.26,18614.0,78.32,78.35,78.21,78.26,18614.0
2020-05-01 13:10:00,78.23,78.24,77.87,77.87,8574.0,78.23,78.24,77.87,77.87,8574.0
2020-05-01 13:15:00,77.89,77.92,77.81,77.87,15992.0,77.89,77.92,77.81,77.87,15992.0
2020-05-01 13:20:00,77.83,77.89,77.72,77.79,7335.0,77.83,77.89,77.72,77.79,7335.0
2020-05-01 13:25:00,77.79,77.83,77.62,77.62,8428.0,77.79,77.83,77.62,77.62,8428.0
2020-05-01 13:30:00,77.66,77.66,77.5,77.56,11858.0,77.66,77.66,77.5,77.56,11858.0
2020-05-01 13:35:00,77.57,77.57,77.4,77.49,21878.0,77.57,77.57,77.4,77.49,21878.0
2020-05-01 13:40:00,77.48,77.58,77.43,77.43,18495.0,77.48,77.58,77.43,77.43,18495.0
2020-05-01 13:45:00,77.45,77.45,77.18,77.28,10506.0,77.45,77.45,77.18,77.28,10506.0
2020-05-01 13:50:00,77.32,77.36,77.11,77.11,9708.0,77.32,77.36,77.11,77.11,9708.0
2020-05-01 13:55:00,77.16,77.17,77.02,77.03,20062.0,77.16,77.17,77.02,77.03,20062.0
2020-05-01 14:00:00,77.02,77.3,76.99,77.27,22969.0,77.02,77.3,76.99,77.27,22969.0
2020-05-01 14:05:00,77.31,77.31,77.18,77.23,12052.0,77.31,77.31,77.18,77.23,12052.0
2020-05-01 14:10:00,77.23,77.25,77.14,77.16,11682.0,77.23,77.25,77.14,77.16,11682.0
2020-05-01 14:15:00,77.17,77.38,77.17,77.31,10195.0,77.17,77.38,77.17,77.31,10195.0
2020-05-01 14:20:00,77.33,77.58,77.33,77.51,7600.0,77.33,77.58,77.33,77.51,7600.0
2020-05-01 14:25:00,77.53,77.56,77.43,77.53,12893.0,77.53,77.56,77.43,77.53,12893.0
2020-05-01 14:30:00,77.5,77.6,77.46,77.55,9425.0,77.5,77.6,77.46,77.55,9425.0
2020-05-01 14:35:00,77.55,77.61,77.52,77.61,9145.0,77.55,77.61,77.52,77.61,9145.0
2020-05-01 14:40:00,77.6,77.73,77.6,77.63,8330.0,77.6,77.73,77.6,77.63,8330.0
2020-05-01 14:45:00,77.62,77.64,77.51,77.54,11877.0,77.62,77.64,77.51,77.54,11877.0
2020-05-01 14:50:00,77.54,77.65,77.36,77.65,13882.0,77.54,77.65,77.36,77.65,13882.0
2020-05-01 14:55:00,77.64,77.73,77.6,77.73,8997.0,77.64,77.73,77.6,77.73,8997.0
2020-05-01 15:00:00,77.74,77.82,77.59,77.59,11483.0,77.74,77.82,77.59,77.59,11483.0
2020-05-01 15:05:00,77.58,77.71,77.55,77.65,10713.0,77.58,77.71,77.55,77.65,10713.0
2020-05-01 15:10:00,77.68,77.9,77.63,77.82,16438.0,77.68,77.9,77.63,77.82,16438.0
2020-05-01 15:15:00,77.8,77.87,77.51,77.53,31498.0,77.8,77.87,77.51,77.53,31498.0
2020-05-01 15:20:00,77.52,77.59,77.46,77.48,12789.0,77.52,77.59,77.46,77.48,12789.0
2020-05-01 15:25:00,77.46,77.48,77.3,77.39,13425.0,77.46,77.48,77.3,77.39,13425.0
2020-05-01 15:30:00,77.39,77.43,77.25,77.26,20738.0,77.39,77.43,77.25,77.26,20738.0
2020-05-01 15:35:00,77.3,77.3,77.12,77.17,19283.0,77.3,77.3,77.12,77.17,19283.0
2020-05-01 15:40:00,77.18,77.26,77.09,77.2,26156.0,77.18,77.26,77.09,77.2,26156.0
2020-05-01 15:45:00,77.18,77.24,77.05,77.19,40878.0,77.18,77.24,77.05,77.19,40878.0
2020-05-01 15:50:00,77.13,77.16,77.03,77.03,57556.0,77.13,77.16,77.03,77.03,57556.0
2020-05-01 15:55:00,77.06,77.44,77.04,77.43,109989.0,77.06,77.44,77.04,77.43,109989.0
2020-05-04 09:30:00,76.94,77.34,76.33,76.77,20500.0,76.94,77.34,76.33,76.77,20500.0
2020-05-04 09:35:00,76.85,76.95,76.36,76.71,11659.0,76.85,76.95,76.36,76.71,11659.0
2020-05-04 09:40:00,76.75,76.78,76.45,76.69,9640.0,76.75,76.78,76.45,76.69,9640.0
2020-05-04 09:45:00,76.64,76.92,76.64,76.88,10836.0,76.64,76.92,76.64,76.88,10836.0
2020-05-04 09:50:00,76.92,77.11,76.92,76.99,9148.0,76.92,77.11,76.92,76.99,9148.0
2020-05-04 09:55:00,77.02,77.15,76.56,76.69,21444.0,77.02,77.15,76.56,76.69,21444.0
2020-05-04 10:00:00,76.65,76.79,76.35,76.74,14288.0,76.65,76.79,76.35,76.74,14288.0
2020-05-04 10:05:00,76.79,76.87,76.55,76.57,12522.0,76.79,76.87,76.55,76.57,12522.0
2020-05-04 10:10:00,76.61,76.93,76.6,76.87,69478.0,76.61,76.93,76.6,76.87,69478.0
2020-05-04 10:15:00,76.91,77.18,76.91,77.18,5632.0,76.91,77.18,76.91,77.18,5632.0
2020-05-04 10:20:00,77.17,77.22,76.91,76.94,14521.0,77.17,77.22,76.91,76.94,14521.0
2020-05-04 10:25:00,76.89,77.04,76.88,77.0,19660.0,76.89,77.04,76.88,77.0,19660.0
2020-05-04 10:30:00,76.95,77.04,76.75,76.78,10133.0,76.95,77.04,76.75,76.78,10133.0
2020-05-04 10:35:00,76.84,76.98,76.74,76.93,6800.0,76.84,76.98,76.74,76.93,6800.0
2020-05-04 10:40:00,76.89,77.35,76.88,77.34,4893.0,76.89,77.35,76.88,77.34,4893.0
2020-05-04 10:45:00,77.32,77.32,77.01,77.01,6737.0,77.32,77.32,77.01,77.01,6737.0
2020-05-04 10:50:00,77.0,77.0,76.64,76.77,13706.0,77.0,77.0,76.64,76.77,13706.0
2020-05-04 10:55:00,76.79,76.85,76.69,76.76,6188.0,76.79,76.85,76.69,76.76,6188.0
2020-05-04 11:00:00,76.73,76.83,76.67,76.74,20908.0,76.73,76.83,76.67,76.74,20908.0
2020-05-04 11:05:00,76.73,76.88,76.67,76.76,10495.0,76.73,76.88,76.67,76.76,10495.0
2020-05-04 11:10:00,76.73,76.99,76.73,76.84,11875.0,76.73,76.99,76.73,76.84,11875.0
2020-05-04 11:15:00,76.86,76.86,76.7,76.75,7998.0,76.86,76.86,76.7,76.75,7998.0
2020-05-04 11:20:00,76.74,76.85,76.71,76.81,13179.0,76.74,76.85,76.71,76.81,13179.0
2020-05-04 11:25:00,76.8,76.84,76.61,76.67,16954.0,76.8,76.84,76.61,76.67,16954.0
2020-05-04 11:30:00,76.67,76.9,76.66,76.9,13069.0,76.67,76.9,76.66,76.9,13069.0
2020-05-04 11:35:00,76.92,77.1,76.92,77.1,5705.0,76.92,77.1,76.92,77.1,5705.0
2020-05-04 11:40:00,77.17,77.23,77.05,77.05,6240.0,77.17,77.23,77.05,77.05,6240.0
2020-05-04 11:45:00,77.06,77.11,77.0,77.08,5650.0,77.06,77.11,77.0,77.08,5650.0
2020-05-04 11:50:00,77.09,77.31,77.09,77.3,6634.0,77.09,77.31,77.09,77.3,6634.0
2020-05-04 11:55:00,77.31,77.32,77.1,77.11,7801.0,77.31,77.32,77.1,77.11,7801.0
2020-05-04 12:00:00,77.13,77.26,77.13,77.25,4901.0,77.13,77.26,77.13,77.25,4901.0
2020-05-04 12:05:00,77.24,77.26,77.07,77.12,7004.0,77.24,77.26,77.07,77.12,7004.0
2020-05-04 12:10:00,77.09,77.21,77.06,77.1,6210.0,77.09,77.21,77.06,77.1,6210.0
2020-05-04 12:15:00,77.09,77.25,77.08,77.12,6515.0,77.09,77.25,77.08,77.12,6515.0
2020-05-04 12:20:00,77.18,77.33,77.17,77.33,8437.0,77.18,77.33,77.17,77.33,8437.0
2020-05-04 12:25:00,77.35,77.55,77.34,77.53,9270.0,77.35,77.55,77.34,77.53,9270.0
2020-05-04 12:30:00,77.54,77.59,77.34,77.5,8025.0,77.54,77.59,77.34,77.5,8025.0
2020-05-04 12:35:00,77.51,77.51,77.37,77.48,9856.0,77.51,77.51,77.37,77.48,9856.0
2020-05-04 12:40:00,77.51,77.92,77.48,77.89,21645.0,77.51,77.92,77.48,77.89,21645.0
2020-05-04 12:45:00,77.91,77.96,77.82,77.84,10792.0,77.91,77.96,77.82,77.84,10792.0
2020-05-04 12:50:00,77.84,77.87,77.34,77.85,25303.0,77.84,77.87,77.34,77.85,25303.0
2020-05-04 12:55:00,77.83,77.86,77.67,77.72,8910.0,77.83,77.86,77.67,77.72,8910.0
2020-05-04 13:00:00,77.76,77.93,77.75,77.9,8452.0,77.76,77.93,77.75,77.9,8452.0
2020-05-04 13:05:00,77.91,77.91,77.7,77.79,8268.0,77.91,77.91,77.7,77.79,8268.0
2020-05-04 13:10:00,77.81,77.89,77.63,77.64,16495.0,77.81,77.89,77.63,77.64,16495.0
2020-05-04 13:15:00,77.66,77.74,77.45,77.54,12362.0,77.66,77.74,77.45,77.54,12362.0
2020-05-04 13:20:00,77.53,77.67,77.5,77.59,27104.0,77.53,77.67,77.5,77.59,27104.0
2020-05-04 13:25:00,77.6,77.74,77.49,77.5,23956.0,77.6,77.74,77.49,77.5,23956.0
2020-05-04 13:30:00,77.51,77.64,77.5,77.51,14350.0,77.51,77.64,77.5,77.51,14350.0
2020-05-04 13:35:00,77.52,77.55,77.44,77.44,10284.0,77.52,77.55,77.44,77.44,10284.0
2020-05-04 13:40:00,77.43,77.48,77.29,77.29,9441.0,77.43,77.48,77.29,77.29,9441.0
2020-05-04 13:45:00,77.3,77.53,77.3,77.46,9812.0,77.3,77.53,77.3,77.46,9812.0
2020-05-04 13:50:00,77.45,77.59,77.45,77.56,22991.0,77.45,77.59,77.45,77.56,22991.0
2020-05-04 13:55:00,77.59,77.61,77.42,77.42,34093.0,77.59,77.61,77.42,77.42,34093.0
2020-05-04 14:00:00,77.4,77.4,77.11,77.21,10341.0,77.4,77.4,77.11,77.21,10341.0
2020-05-04 14:05:00,77.22,77.35,77.22,77.29,9393.0,77.22,77.35,77.22,77.29,9393.0
2020-05-04 14:10:00,77.33,77.46,77.29,77.39,6936.0,77.33,77.46,77.29,77.39,6936.0
2020-05-04 14:15:00,77.38,77.45,77.32,77.45,4538.0,77.38,77.45,77.32,77.45,4538.0
2020-05-04 14:20:00,77.46,77.5,77.38,77.38,7856.0,77.46,77.5,77.38,77.38,7856.0
2020-05-04 14:25:00,77.37,77.37,77.32,77.33,11476.0,77.37,77.37,77.32,77.33,11476.0
2020-05-04 14:30:00,77.31,77.4,77.29,77.34,6255.0,77.31,77.4,77.29,77.34,6255.0
2020-05-04 14:35:00,77.34,77.39,77.26,77.27,4770.0,77.34,77.39,77.26,77.27,4770.0
2020-05-04 14:40:00,77.26,77.37,77.26,77.32,7015.0,77.26,77.37,77.26,77.32,7015.0
2020-05-04 14:45:00,77.32,77.48,77.32,77.46,8345.0,77.32,77.48,77.32,77.46,8345.0
2020-05-04 14:50:00,77.49,77.63,77.49,77.54,18769.0,77.49,77.63,77.49,77.54,18769.0
2020-05-04 14:55:00,77.57,77.71,77.53,77.71,8248.0,77.57,77.71,77.53,77.71,8248.0
2020-05-04 15:00:00,77.68,77.76,77.63,77.73,7422.0,77.68,77.76,77.63,77.73,7422.0
2020-05-04 15:05:00,77.72,77.72,77.62,77.65,9727.0,77.72,77.72,77.62,77.65,9727.0
2020-05-04 15:10:00,77.66,77.75,77.54,77.55,10122.0,77.66,77.75,77.54,77.55,10122.0
2020-05-04 15:15:00,77.52,77.63,77.51,77.61,8071.0,77.52,77.63,77.51,77.61,8071.0
2020-05-04 15:20:00,77.61,77.68,77.61,77.63,7433.0,77.61,77.68,77.61,77.63,7433.0
2020-05-04 15:25:00,77.61,77.77,77.54,77.75,11477.0,77.61,77.77,77.54,77.75,11477.0
2020-05-04 15:30:00,77.74,77.84,77.66,77.76,15361.0,77.74,77.84,77.66,77.76,15361.0
2020-05-04 15:35:00,77.77,77.78,77.59,77.7,15589.0,77.77,77.78,77.59,77.7,15589.0
2020-05-04 15:40:00,77.7,77.89,77.69,77.73,19918.0,77.7,77.89,77.69,77.73,19918.0
2020-05-04 15:45:00,77.72,77.77,77.64,77.72,24319.0,77.72,77.77,77.64,77.72,24319.0
2020-05-04 15:50:00,77.72,77.79,77.6,77.75,43499.0,77.72,77.79,77.6,77.75,43499.0
2020-05-04 15:55:00,77.73,77.83,77.7,77.76,52835.0,77.73,77.83,77.7,77.76,52835.0
2020-05-05 09:30:00,77.94,78.73,77.81,78.39,36186.0,77.94,78.73,77.81,78.39,36186.0
2020-05-05 09:35:00,78.37,78.68,78.36,78.63,11581.0,78.37,78.68,78.36,78.63,11581.0
2020-05-05 09:40:00,78.6,78.73,78.46,78.55,3225.0,78.6,78.73,78.46,78.55,3225.0
2020-05-05 09:45:00,78.59,78.65,78.34,78.64,10140.0,78.59,78.65,78.34,78.64,10140.0
2020-05-05 09:50:00,78.68,78.78,78.55,78.61,9091.0,78.68,78.78,78.55,78.61,9091.0
2020-05-05 09:55:00,78.65,78.87,78.61,78.71,5977.0,78.65,78.87,78.61,78.71,5977.0
2020-05-05 10:00:00,78.64,78.9,78.5,78.9,15406.0,78.64,78.9,78.5,78.9,15406.0
2020-05-05 10:05:00,78.79,78.84,78.6,78.6,9197.0,78.79,78.84,78.6,78.6,9197.0
2020-05-05 10:10:00,78.61,78.61,78.29,78.37,9720.0,78.61,78.61,78.29,78.37,9720.0
2020-05-05 10:15:00,78.37,78.49,78.14,78.19,13275.0,78.37,78.49,78.14,78.19,13275.0
2020-05-05 10:20:00,78.23,78.33,77.92,77.92,13238.0,78.23,78.33,77.92,77.92,13238.0
2020-05-05 10:25:00,77.9,77.91,77.35,77.4,60198.0,77.9,77.91,77.35,77.4,60198.0
2020-05-05 10:30:00,77.41,77.57,77.36,77.5,51946.0,77.41,77.57,77.36,77.5,51946.0
2020-05-05 10:35:00,77.5,77.52,77.38,77.45,16206.0,77.5,77.52,77.38,77.45,16206.0
2020-05-05 10:40:00,77.42,77.47,77.24,77.38,18784.0,77.42,77.47,77.24,77.38,18784.0
2020-05-05 10:45:00,77.38,77.47,77.24,77.33,14155.0,77.38,77.47,77.24,77.33,14155.0
2020-05-05 10:50:00,77.37,77.56,77.37,77.53,8898.0,77.37,77.56,77.37,77.53,8898.0
2020-05-05 10:55:00,77.55,77.59,77.34,77.4,4838.0,77.55,77.59,77.34,77.4,4838.0
2020-05-05 11:00:00,77.41,77.7,77.36,77.7,7156.0,77.41,77.7,77.36,77.7,7156.0
2020-05-05 11:05:00,77.7,77.78,77.65,77.75,6084.0,77.7,77.78,77.65,77.75,6084.0
2020-05-05 11:10:00,77.73,77.81,77.65,77.68,6717.0,77.73,77.81,77.65,77.68,6717.0
2020-05-05 11:15:00,77.65,77.65,77.49,77.64,5810.0,77.65,77.65,77.49,77.64,5810.0
2020-05-05 11:20:00,77.62,77.74,77.62,77.66,9008.0,77.62,77.74,77.62,77.66,9008.0
2020-05-05 11:25:00,77.67,77.67,77.51,77.53,9351.0,77.67,77.67,77.51,77.53,9351.0
2020-05-05 11:30:00,77.58,77.64,77.51,77.57,5751.0,77.58,77.64,77.51,77.57,5751.0
2020-05-05 11:35:00,77.56,77.69,77.52,77.59,4695.0,77.56,77.69,77.52,77.59,4695.0
2020-05-05 11:40:00,77.57,77.83,77.56,77.75,5056.0,77.57,77.83,77.56,77.75,5056.0
2020-05-05 11:45:00,77.75,77.81,77.73,77.79,3330.0,77.75,77.81,77.73,77.79,3330.0
2020-05-05 11:50:00,77.76,77.82,77.66,77.74,5882.0,77.76,77.82,77.66,77.74,5882.0
2020-05-05 11:55:00,77.71,77.71,77.58,77.65,23541.0,77.71,77.71,77.58,77.65,23541.0
2020-05-05 12:00:00,77.65,77.7,77.41,77.43,17537.0,77.65,77.7,77.41,77.43,17537.0
2020-05-05 12:05:00,77.49,77.6,77.39,77.45,7321.0,77.49,77.6,77.39,77.45,7321.0
2020-05-05 12:10:00,77.45,77.49,77.17,77.17,21280.0,77.45,77.49,77.17,77.17,21280.0
2020-05-05 12:15:00,77.16,77.19,77.03,77.05,15592.0,77.16,77.19,77.03,77.05,15592.0
2020-05-05 12:20:00,77.0,77.02,76.82,76.84,32002.0,77.0,77.02,76.82,76.84,32002.0
2020-05-05 12:25:00,76.86,76.89,76.72,76.83,13667.0,76.86,76.89,76.72,76.83,13667.0
2020-05-05 12:30:00,76.75,76.88,76.65,76.71,20382.0,76.75,76.88,76.65,76.71,20382.0
2020-05-05 12:35:00,76.71,76.73,76.56,76.58,10271.0,76.71,76.73,76.56,76.58,10271.0
2020-05-05 12:40:00,76.58,76.59,76.45,76.55,17340.0,76.58,76.59,76.45,76.55,17340.0
2020-05-05 12:45:00,76.58,76.63,76.45,76.45,15590.0,76.58,76.63,76.45,76.45,15590.0
2020-05-05 12:50:00,76.46,76.52,76.38,76.39,18048.0,76.46,76.52,76.38,76.39,18048.0
2020-05-05 12:55:00,76.39,76.51,76.31,76.33,16556.0,76.39,76.51,76.31,76.33,16556.0
2020-05-05 13:00:00,76.34,76.44,76.31,76.32,9264.0,76.34,76.44,76.31,76.32,9264.0
2020-05-05 13:05:00,76.34,76.59,76.15,76.49,28148.0,76.34,76.59,76.15,76.49,28148.0
2020-05-05 13:10:00,76.54,76.58,76.45,76.47,15767.0,76.54,76.58,76.45,76.47,15767.0
2020-05-05 13:15:00,76.47,76.5,76.42,76.44,7019.0,76.47,76.5,76.42,76.44,7019.0
2020-05-05 13:20:00,76.36,76.46,76.31,76.31,10871.0,76.36,76.46,76.31,76.31,10871.0
2020-05-05 13:25:00,76.36,76.6,76.31,76.52,15228.0,76.36,76.6,76.31,76.52,15228.0
2020-05-05 13:30:00,76.53,76.58,76.48,76.52,12822.0,76.53,76.58,76.48,76.52,12822.0
2020-05-05 13:35:00,76.5,76.56,76.46,76.51,4299.0,76.5,76.56,76.46,76.51,4299.0
2020-05-05 13:40:00,76.53,76.55,76.38,76.44,10039.0,76.53,76.55,76.38,76.44,10039.0
2020-05-05 13:45:00,76.41,76.54,76.37,76.52,5412.0,76.41,76.54,76.37,76.52,5412.0
2020-05-05 13:50:00,76.53,76.55,76.43,76.52,8761.0,76.53,76.55,76.43,76.52,8761.0
2020-05-05 13:55:00,76.53,76.58,76.49,76.5,4168.0,76.53,76.58,76.49,76.5,4168.0
2020-05-05 14:00:00,76.52,76.66,76.52,76.55,7631.0,76.52,76.66,76.52,76.55,7631.0
2020-05-05 14:05:00,76.54,76.65,76.54,76.62,5974.0,76.54,76.65,76.54,76.62,5974.0
2020-05-05 14:10:00,76.62,76.81,76.61,76.78,7717.0,76.62,76.81,76.61,76.78,7717.0
2020-05-05 14:15:00,76.78,76.88,76.7,76.85,4509.0,76.78,76.88,76.7,76.85,4509.0
2020-05-05 14:20:00,76.88,76.97,76.82,76.97,7856.0,76.88,76.97,76.82,76.97,7856.0
2020-05-05 14:25:00,76.94,77.04,76.92,77.02,14271.0,76.94,77.04,76.92,77.02,14271.0
2020-05-05 14:30:00,77.02,77.05,76.79,76.8,19107.0,77.02,77.05,76.79,76.8,19107.0
2020-05-05 14:35:00,76.81,76.85,76.72,76.73,11489.0,76.81,76.85,76.72,76.73,11489.0
2020-05-05 14:40:00,76.74,76.9,76.73,76.83,20774.0,76.74,76.9,76.73,76.83,20774.0
2020-05-05 14:45:00,76.82,76.86,76.78,76.82,7229.0,76.82,76.86,76.78,76.82,7229.0
2020-05-05 14:50:00,76.82,76.95,76.82,76.94,8814.0,76.82,76.95,76.82,76.94,8814.0
2020-05-05 14:55:00,76.94,77.02,76.93,77.01,7916.0,76.94,77.02,76.93,77.01,7916.0
2020-05-05 15:00:00,76.99,76.99,76.8,76.9,8041.0,76.99,76.99,76.8,76.9,8041.0
2020-05-05 15:05:00,76.91,76.93,76.81,76.87,6069.0,76.91,76.93,76.81,76.87,6069.0
2020-05-05 15:10:00,76.82,76.94,76.81,76.89,9351.0,76.82,76.94,76.81,76.89,9351.0
2020-05-05 15:15:00,76.88,76.88,76.47,76.48,77835.0,76.88,76.88,76.47,76.48,77835.0
2020-05-05 15:20:00,76.48,76.79,76.48,76.79,16846.0,76.48,76.79,76.48,76.79,16846.0
2020-05-05 15:25:00,76.79,76.84,76.55,76.72,30134.0,76.79,76.84,76.55,76.72,30134.0
2020-05-05 15:30:00,76.73,76.77,76.56,76.67,44326.0,76.73,76.77,76.56,76.67,44326.0
2020-05-05 15:35:00,76.64,76.82,76.51,76.61,45914.0,76.64,76.82,76.51,76.61,45914.0
2020-05-05 15:40:00,76.6,76.61,76.38,76.54,22812.0,76.6,76.61,76.38,76.54,22812.0
2020-05-05 15:45:00,76.53,76.56,76.43,76.5,19709.0,76.53,76.56,76.43,76.5,19709.0
2020-05-05 15:50:00,76.5,76.79,76.47,76.65,48412.0,76.5,76.79,76.47,76.65,48412.0
2020-05-05 15:55:00,76.62,76.64,76.41,76.54,96804.0,76.62,76.64,76.41,76.54,96804.0
2020-05-06 09:30:00,77.01,77.4,76.7,77.34,30595.0,77.01,77.4,76.7,77.34,30595.0
2020-05-06 09:35:00,77.32,78.15,77.32,77.82,30435.0,77.32,78.15,77.32,77.82,30435.0
2020-05-06 09:40:00,77.9,77.9,77.48,77.55,7303.0,77.9,77.9,77.48,77.55,7303.0
2020-05-06 09:45:00,77.55,77.88,77.49,77.78,16530.0,77.55,77.88,77.49,77.78,16530.0
2020-05-06 09:50:00,77.79,77.87,77.56,77.56,37688.0,77.79,77.87,77.56,77.56,37688.0
2020-05-06 09:55:00,77.51,77.51,77.14,77.21,14070.0,77.51,77.51,77.14,77.21,14070.0
2020-05-06 10:00:00,77.18,77.52,76.94,76.95,6238.0,77.18,77.52,76.94,76.95,6238.0
2020-05-06 10:05:00,76.88,77.05,76.6,76.7,20634.0,76.88,77.05,76.6,76.7,20634.0
2020-05-06 10:10:00,76.69,76.94,76.58,76.94,36517.0,76.69,76.94,76.58,76.94,36517.0
2020-05-06 10:15:00,76.9,76.9,76.69,76.69,17524.0,76.9,76.9,76.69,76.69,17524.0
2020-05-06 10:20:00,76.65,76.75,76.6,76.6,30597.0,76.65,76.75,76.6,76.6,30597.0
2020-05-06 10:25:00,76.61,76.84,76.59,76.78,11635.0,76.61,76.84,76.59,76.78,11635.0
2020-05-06 10:30:00,76.81,76.83,76.65,76.74,22985.0,76.81,76.83,76.65,76.74,22985.0
2020-05-06 10:35:00,76.75,76.86,76.73,76.79,18226.0,76.75,76.86,76.73,76.79,18226.0
2020-05-06 10:40:00,76.79,77.17,76.79,77.17,10970.0,76.79,77.17,76.79,77.17,10970.0
2020-05-06 10:45:00,77.18,77.28,77.06,77.13,22259.0,77.18,77.28,77.06,77.13,22259.0
2020-05-06 10:50:00,77.14,77.16,76.94,77.04,16573.0,77.14,77.16,76.94,77.04,16573.0
2020-05-06 10:55:00,77.01,77.13,76.92,76.95,97862.0,77.01,77.13,76.92,76.95,97862.0
2020-05-06 11:00:00,76.92,76.94,76.24,76.33,45454.0,76.92,76.94,76.24,76.33,45454.0
2020-05-06 11:05:00,76.3,76.33,76.07,76.31,25449.0,76.3,76.33,76.07,76.31,25449.0
2020-05-06 11:10:00,76.31,76.34,76.18,76.25,9910.0,76.31,76.34,76.18,76.25,9910.0
2020-05-06 11:15:00,76.24,76.32,76.19,76.3,5461.0,76.24,76.32,76.19,76.3,5461.0
2020-05-06 11:20:00,76.3,76.47,76.27,76.42,16795.0,76.3,76.47,76.27,76.42,16795.0
2020-05-06 11:25:00,76.39,76.42,76.14,76.21,22653.0,76.39,76.42,76.14,76.21,22653.0
2020-05-06 11:30:00,76.21,76.25,76.05,76.22,14852.0,76.21,76.25,76.05,76.22,14852.0
2020-05-06 11:35:00,76.26,76.37,76.17,76.26,7497.0,76.26,76.37,76.17,76.26,7497.0
2020-05-06 11:40:00,76.25,76.3,76.17,76.19,9750.0,76.25,76.3,76.17,76.19,9750.0
2020-05-06 11:45:00,76.16,76.4,76.14,76.3,5184.0,76.16,76.4,76.14,76.3,5184.0
2020-05-06 11:50:00,76.27,76.27,76.14,76.27,8773.0,76.27,76.27,76.14,76.27,8773.0
2020-05-06 11:55:00,76.25,76.4,76.22,76.4,4263.0,76.25,76.4,76.22,76.4,4263.0
2020-05-06 12:00:00,76.41,76.55,76.4,76.53,9631.0,76.41,76.55,76.4,76.53,9631.0
2020-05-06 12:05:00,76.52,76.52,76.3,76.3,8395.0,76.52,76.52,76.3,76.3,8395.0
2020-05-06 12:10:00,76.3,76.38,76.21,76.22,9227.0,76.3,76.38,76.21,76.22,9227.0
2020-05-06 12:15:00,76.23,76.45,76.23,76.45,4823.0,76.23,76.45,76.23,76.45,4823.0
2020-05-06 12:20:00,76.41,76.41,76.32,76.34,3505.0,76.41,76.41,76.32,76.34,3505.0
2020-05-06 12:25:00,76.37,76.53,76.32,76.49,3909.0,76.37,76.53,76.32,76.49,3909.0
2020-05-06 12:30:00,76.48,76.52,76.43,76.51,14249.0,76.48,76.52,76.43,76.51,14249.0
2020-05-06 12:35:00,76.48,76.56,76.44,76.53,4454.0,76.48,76.56,76.44,76.53,4454.0
2020-05-06 12:40:00,76.53,76.53,76.4,76.43,4872.0,76.53,76.53,76.4,76.43,4872.0
2020-05-06 12:45:00,76.41,76.64,76.41,76.54,3149.0,76.41,76.64,76.41,76.54,3149.0
2020-05-06 12:50:00,76.53,76.6,76.53,76.56,3528.0,76.53,76.6,76.53,76.56,3528.0
2020-05-06 12:55:00,76.55,76.55,76.33,76.33,9386.0,76.55,76.55,76.33,76.33,9386.0
2020-05-06 13:00:00,76.38,76.39,76.26,76.28,7375.0,76.38,76.39,76.26,76.28,7375.0
2020-05-06 13:05:00,76.28,76.31,76.16,76.23,9905.0,76.28,76.31,76.16,76.23,9905.0
2020-05-06 13:10:00,76.24,76.26,76.14,76.15,7963.0,76.24,76.26,76.14,76.15,7963.0
2020-05-06 13:15:00,76.16,76.18,76.08,76.15,8953.0,76.16,76.18,76.08,76.15,8953.0
2020-05-06 13:20:00,76.19,76.26,76.04,76.15,8391.0,76.19,76.26,76.04,76.15,8391.0
2020-05-06 13:25:00,76.17,76.28,76.12,76.26,5197.0,76.17,76.28,76.12,76.26,5197.0
2020-05-06 13:30:00,76.25,76.41,76.25,76.35,7972.0,76.25,76.41,76.25,76.35,7972.0
2020-05-06 13:35:00,76.37,76.5,76.35,76.5,3285.0,76.37,76.5,76.35,76.5,3285.0
2020-05-06 13:40:00,76.47,76.54,76.43,76.5,4367.0,76.47,76.54,76.43,76.5,4367.0
2020-05-06 13:45:00,76.53,76.66,76.48,76.52,5345.0,76.53,76.66,76.48,76.52,5345.0
2020-05-06 13:50:00,76.53,76.58,76.47,76.47,6290.0,76.53,76.58,76.47,76.47,6290.0
2020-05-06 13:55:00,76.49,76.58,76.49,76.55,10089.0,76.49,76.58,76.49,76.55,10089.0
2020-05-06 14:00:00,76.52,76.54,76.37,76.37,6472.0,76.52,76.54,76.37,76.37,6472.0
2020-05-06 14:05:00,76.37,76.4,76.28,76.28,9366.0,76.37,76.4,76.28,76.28,9366.0
2020-05-06 14:10:00,76.28,76.3,76.11,76.15,9290.0,76.28,76.3,76.11,76.15,9290.0
2020-05-06 14:15:00,76.16,76.2,76.13,76.16,6130.0,76.16,76.2,76.13,76.16,6130.0
2020-05-06 14:20:00,76.17,76.17,76.1,76.11,6035.0,76.17,76.17,76.1,76.11,6035.0
2020-05-06 14:25:00,76.14,76.25,76.07,76.07,7360.0,76.14,76.25,76.07,76.07,7360.0
2020-05-06 14:30:00,76.09,76.14,76.04,76.09,11880.0,76.09,76.14,76.04,76.09,11880.0
2020-05-06 14:35:00,76.08,76.11,76.03,76.09,8121.0,76.08,76.11,76.03,76.09,8121.0
2020-05-06 14:40:00,76.08,76.14,76.01,76.09,9526.0,76.08,76.14,76.01,76.09,9526.0
2020-05-06 14:45:00,76.11,76.26,76.11,76.26,6282.0,76.11,76.26,76.11,76.26,6282.0
2020-05-06 14:50:00,76.25,76.25,76.17,76.22,6107.0,76.25,76.25,76.17,76.22,6107.0
2020-05-06 14:55:00,76.22,76.24,76.0,76.03,15586.0,76.22,76.24,76.0,76.03,15586.0
2020-05-06 15:00:00,76.05,76.19,76.05,76.17,17292.0,76.05,76.19,76.05,76.17,17292.0
2020-05-06 15:05:00,76.16,76.27,76.16,76.22,8563.0,76.16,76.27,76.16,76.22,8563.0
2020-05-06 15:10:00,76.21,76.29,76.09,76.14,27157.0,76.21,76.29,76.09,76.14,27157.0
2020-05-06 15:15:00,76.14,76.16,76.06,76.06,16268.0,76.14,76.16,76.06,76.06,16268.0
2020-05-06 15:20:00,76.07,76.07,75.99,75.99,22471.0,76.07,76.07,75.99,75.99,22471.0
2020-05-06 15:25:00,76.0,76.02,75.89,75.92,19569.0,76.0,76.02,75.89,75.92,19569.0
2020-05-06 15:30:00,75.9,75.9,75.65,75.65,32572.0,75.9,75.9,75.65,75.65,32572.0
2020-05-06 15:35:00,75.67,75.7,75.42,75.45,31299.0,75.67,75.7,75.42,75.45,31299.0
2020-05-06 15:40:00,75.45,75.57,75.34,75.53,69327.0,75.45,75.57,75.34,75.53,69327.0
2020-05-06 15:45:00,75.52,75.52,75.34,75.36,50520.0,75.52,75.52,75.34,75.36,50520.0
2020-05-06 15:50:00,75.35,75.67,75.31,75.64,121411.0,75.35,75.67,75.31,75.64,121411.0
2020-05-06 15:55:00,75.63,75.83,75.62,75.66,103195.0,75.63,75.83,75.62,75.66,103195.0
2020-05-07 09:30:00,75.96,76.76,75.96,76.6,29228.0,75.96,76.76,75.96,76.6,29228.0
2020-05-07 09:35:00,76.55,77.17,76.42,77.08,36452.0,76.55,77.17,76.42,77.08,36452.0
2020-05-07 09:40:00,77.12,77.78,77.1,77.59,101561.0,77.12,77.78,77.1,77.59,101561.0
2020-05-07 09:45:00,77.59,77.72,77.46,77.51,21466.0,77.59,77.72,77.46,77.51,21466.0
2020-05-07 09:50:00,77.53,77.68,77.38,77.48,25835.0,77.53,77.68,77.38,77.48,25835.0
2020-05-07 09:55:00,77.45,77.58,77.07,77.1,49003.0,77.45,77.58,77.07,77.1,49003.0
2020-05-07 10:00:00,77.15,77.47,77.08,77.21,32354.0,77.15,77.47,77.08,77.21,32354.0
2020-05-07 10:05:00,77.27,77.32,77.22,77.25,24024.0,77.27,77.32,77.22,77.25,24024.0
2020-05-07 10:10:00,77.28,77.32,77.04,77.32,16449.0,77.28,77.32,77.04,77.32,16449.0
2020-05-07 10:15:00,77.28,77.49,77.14,77.42,23337.0,77.28,77.49,77.14,77.42,23337.0
2020-05-07 10:20:00,77.41,77.59,77.36,77.5,26378.0,77.41,77.59,77.36,77.5,26378.0
2020-05-07 10:25:00,77.5,77.74,77.5,77.64,20238.0,77.5,77.74,77.5,77.64,20238.0
2020-05-07 10:30:00,77.65,77.77,77.63,77.64,6363.0,77.65,77.77,77.63,77.64,6363.0
2020-05-07 10:35:00,77.66,77.66,77.15,77.26,19703.0,77.66,77.66,77.15,77.26,19703.0
2020-05-07 10:40:00,77.27,77.65,77.27,77.64,9673.0,77.27,77.65,77.27,77.64,9673.0
2020-05-07 10:45:00,77.63,77.68,77.38,77.41,9965.0,77.63,77.68,77.38,77.41,9965.0
2020-05-07 10:50:00,77.43,77.57,77.23,77.26,14092.0,77.43,77.57,77.23,77.26,14092.0
2020-05-07 10:55:00,77.28,77.42,77.18,77.42,13944.0,77.28,77.42,77.18,77.42,13944.0
2020-05-07 11:00:00,77.42,77.74,77.42,77.74,22171.0,77.42,77.74,77.42,77.74,22171.0
2020-05-07 11:05:00,77.71,77.82,77.7,77.74,20557.0,77.71,77.82,77.7,77.74,20557.0
2020-05-07 11:10:00,77.74,77.9,77.74,77.87,20341.0,77.74,77.9,77.74,77.87,20341.0
2020-05-07 11:15:00,77.87,77.89,77.68,77.81,24297.0,77.87,77.89,77.68,77.81,24297.0
2020-05-07 11:20:00,77.8,77.84,77.67,77.76,11122.0,77.8,77.84,77.67,77.76,11122.0
2020-05-07 11:25:00,77.76,77.84,77.74,77.81,13600.0,77.76,77.84,77.74,77.81,13600.0
2020-05-07 11:30:00,77.81,78.05,77.8,77.97,26849.0,77.81,78.05,77.8,77.97,26849.0
2020-05-07 11:35:00,77.97,78.04,77.87,77.89,7133.0,77.97,78.04,77.87,77.89,7133.0
2020-05-07 11:40:00,77.9,78.12,77.89,78.07,56439.0,77.9,78.12,77.89,78.07,56439.0
2020-05-07 11:45:00,78.06,78.25,78.05,78.17,13045.0,78.06,78.25,78.05,78.17,13045.0
2020-05-07 11:50:00,78.16,78.32,78.11,78.24,85231.0,78.16,78.32,78.11,78.24,85231.0
2020-05-07 11:55:00,78.24,78.35,78.14,78.14,26109.0,78.24,78.35,78.14,78.14,26109.0
2020-05-07 12:00:00,78.14,78.22,78.02,78.04,30175.0,78.14,78.22,78.02,78.04,30175.0
2020-05-07 12:05:00,78.05,78.1,77.89,78.09,31609.0,78.05,78.1,77.89,78.09,31609.0
2020-05-07 12:10:00,78.09,78.32,78.03,78.29,14544.0,78.09,78.32,78.03,78.29,14544.0
2020-05-07 12:15:00,78.32,78.53,78.25,78.42,16942.0,78.32,78.53,78.25,78.42,16942.0
2020-05-07 12:20:00,78.41,78.49,78.31,78.39,14132.0,78.41,78.49,78.31,78.39,14132.0
2020-05-07 12:25:00,78.37,78.47,78.33,78.37,6986.0,78.37,78.47,78.33,78.37,6986.0
2020-05-07 12:30:00,78.38,78.47,78.26,78.27,11816.0,78.38,78.47,78.26,78.27,11816.0
2020-05-07 12:35:00,78.25,78.31,78.2,78.2,7485.0,78.25,78.31,78.2,78.2,7485.0
2020-05-07 12:40:00,78.2,78.2,77.89,77.95,10462.0,78.2,78.2,77.89,77.95,10462.0
2020-05-07 12:45:00,77.98,78.12,77.95,77.98,6428.0,77.98,78.12,77.95,77.98,6428.0
2020-05-07 12:50:00,78.0,78.09,77.83,77.84,15122.0,78.0,78.09,77.83,77.84,15122.0
2020-05-07 12:55:00,77.86,78.03,77.82,78.0,6988.0,77.86,78.03,77.82,78.0,6988.0
2020-05-07 13:00:00,78.02,78.08,77.99,78.03,6032.0,78.02,78.08,77.99,78.03,6032.0
2020-05-07 13:05:00,78.0,78.02,77.87,78.0,4990.0,78.0,78.02,77.87,78.0,4990.0
2020-05-07 13:10:00,78.01,78.02,77.84,77.85,11852.0,78.01,78.02,77.84,77.85,11852.0
2020-05-07 13:15:00,77.84,77.84,77.5,77.52,20404.0,77.84,77.84,77.5,77.52,20404.0
2020-05-07 13:20:00,77.52,77.59,77.46,77.52,9456.0,77.52,77.59,77.46,77.52,9456.0
2020-05-07 13:25:00,77.51,77.54,77.47,77.52,6024.0,77.51,77.54,77.47,77.52,6024.0
2020-05-07 13:30:00,77.53,77.58,77.44,77.54,10139.0,77.53,77.58,77.44,77.54,10139.0
2020-05-07 13:35:00,77.53,77.56,77.42,77.46,9102.0,77.53,77.56,77.42,77.46,9102.0
2020-05-07 13:40:00,77.44,77.78,77.44,77.77,14213.0,77.44,77.78,77.44,77.77,14213.0
2020-05-07 13:45:00,77.78,77.91,77.77,77.89,8308.0,77.78,77.91,77.77,77.89,8308.0
2020-05-07 13:50:00,77.9,77.93,77.7,77.8,9841.0,77.9,77.93,77.7,77.8,9841.0
2020-05-07 13:55:00,77.78,77.79,77.66,77.69,11755.0,77.78,77.79,77.66,77.69,11755.0
2020-05-07 14:00:00,77.69,77.72,77.46,77.55,15570.0,77.69,77.72,77.46,77.55,15570.0
2020-05-07 14:05:00,77.55,77.66,77.48,77.66,10886.0,77.55,77.66,77.48,77.66,10886.0
2020-05-07 14:10:00,77.64,77.82,77.64,77.72,9734.0,77.64,77.82,77.64,77.72,9734.0
2020-05-07 14:15:00,77.7,77.71,77.59,77.64,7097.0,77.7,77.71,77.59,77.64,7097.0
2020-05-07 14:20:00,77.65,77.65,77.45,77.48,13161.0,77.65,77.65,77.45,77.48,13161.0
2020-05-07 14:25:00,77.45,77.51,77.42,77.43,17805.0,77.45,77.51,77.42,77.43,17805.0
2020-05-07 14:30:00,77.42,77.58,77.4,77.52,29502.0,77.42,77.58,77.4,77.52,29502.0
2020-05-07 14:35:00,77.5,77.52,77.41,77.48,11451.0,77.5,77.52,77.41,77.48,11451.0
2020-05-07 14:40:00,77.48,77.5,77.22,77.25,19132.0,77.48,77.5,77.22,77.25,19132.0
2020-05-07 14:45:00,77.22,77.33,77.15,77.33,11983.0,77.22,77.33,77.15,77.33,11983.0
2020-05-07 14:50:00,77.33,77.43,77.14,77.4,42016.0,77.33,77.43,77.14,77.4,42016.0
2020-05-07 14:55:00,77.4,77.4,77.2,77.22,8347.0,77.4,77.4,77.2,77.22,8347.0
2020-05-07 15:00:00,77.22,77.25,76.96,77.11,21269.0,77.22,77.25,76.96,77.11,21269.0
2020-05-07 15:05:00,77.09,77.27,77.09,77.26,9180.0,77.09,77.27,77.09,77.26,9180.0
2020-05-07 15:10:00,77.28,77.32,77.16,77.17,13553.0,77.28,77.32,77.16,77.17,13553.0
2020-05-07 15:15:00,77.19,77.21,76.93,77.14,17354.0,77.19,77.21,76.93,77.14,17354.0
2020-05-07 15:20:00,77.13,77.26,77.11,77.23,15230.0,77.13,77.26,77.11,77.23,15230.0
2020-05-07 15:25:00,77.25,77.47,77.23,77.4,55920.0,77.25,77.47,77.23,77.4,55920.0
2020-05-07 15:30:00,77.38,77.43,77.07,77.22,25877.0,77.38,77.43,77.07,77.22,25877.0
2020-05-07 15:35:00,77.22,77.24,77.01,77.02,25054.0,77.22,77.24,77.01,77.02,25054.0
2020-05-07 15:40:00,77.03,77.17,76.97,77.11,16186.0,77.03,77.17,76.97,77.11,16186.0
2020-05-07 15:45:00,77.1,77.24,77.04,77.12,19001.0,77.1,77.24,77.04,77.12,19001.0
2020-05-07 15:50:00,77.1,77.33,76.98,77.08,65877.0,77.1,77.33,76.98,77.08,65877.0
2020-05-07 15:55:00,77.09,77.09,76.55,76.68,208628.0,77.09,77.09,76.55,76.68,208628.0
2020-05-08 09:30:00,77.92,78.92,77.84,78.91,62215.0,77.92,78.92,77.84,78.91,62215.0
2020-05-08 09:35:00,78.92,78.95,78.46,78.85,17883.0,78.92,78.95,78.46,78.85,17883.0
2020-05-08 09:40:00,78.9,79.07,78.66,78.94,55925.0,78.9,79.07,78.66,78.94,55925.0
2020-05-08 09:45:00,78.93,78.96,78.59,78.59,21661.0,78.93,78.96,78.59,78.59,21661.0
2020-05-08 09:50:00,78.67,78.77,78.43,78.68,54306.0,78.67,78.77,78.43,78.68,54306.0
2020-05-08 09:55:00,78.73,79.07,78.67,78.92,19869.0,78.73,79.07,78.67,78.92,19869.0
2020-05-08 10:00:00,78.93,79.01,78.75,78.75,6526.0,78.93,79.01,78.75,78.75,6526.0
2020-05-08 10:05:00,78.71,78.98,78.64,78.74,13256.0,78.71,78.98,78.64,78.74,13256.0
2020-05-08 10:10:00,78.73,78.96,78.67,78.96,9711.0,78.73,78.96,78.67,78.96,9711.0
2020-05-08 10:15:00,78.94,79.17,78.94,79.07,13641.0,78.94,79.17,78.94,79.07,13641.0
2020-05-08 10:20:00,79.08,79.17,78.91,78.93,6479.0,79.08,79.17,78.91,78.93,6479.0
2020-05-08 10:25:00,78.93,78.98,78.81,78.81,5694.0,78.93,78.98,78.81,78.81,5694.0
2020-05-08 10:30:00,78.81,78.81,78.58,78.68,8717.0,78.81,78.81,78.58,78.68,8717.0
2020-05-08 10:35:00,78.63,78.8,78.58,78.75,6614.0,78.63,78.8,78.58,78.75,6614.0
2020-05-08 10:40:00,78.74,78.81,78.54,78.54,9068.0,78.74,78.81,78.54,78.54,9068.0
2020-05-08 10:45:00,78.46,78.61,78.42,78.59,4903.0,78.46,78.61,78.42,78.59,4903.0
2020-05-08 10:50:00,78.59,78.61,78.48,78.56,11574.0,78.59,78.61,78.48,78.56,11574.0
2020-05-08 10:55:00,78.57,78.59,78.41,78.49,6470.0,78.57,78.59,78.41,78.49,6470.0
2020-05-08 11:00:00,78.49,78.78,78.48,78.78,12085.0,78.49,78.78,78.48,78.78,12085.0
2020-05-08 11:05:00,78.79,78.96,78.75,78.83,10780.0,78.79,78.96,78.75,78.83,10780.0
2020-05-08 11:10:00,78.75,78.85,78.72,78.79,12916.0,78.75,78.85,78.72,78.79,12916.0
2020-05-08 11:15:00,78.81,78.82,78.69,78.73,5000.0,78.81,78.82,78.69,78.73,5000.0
2020-05-08 11:20:00,78.65,78.69,78.46,78.56,7708.0,78.65,78.69,78.46,78.56,7708.0
2020-05-08 11:25:00,78.56,78.59,78.41,78.58,7594.0,78.56,78.59,78.41,78.58,7594.0
2020-05-08 11:30:00,78.58,78.6,78.48,78.58,5611.0,78.58,78.6,78.48,78.58,5611.0
2020-05-08 11:35:00,78.59,78.7,78.5,78.61,6835.0,78.59,78.7,78.5,78.61,6835.0
2020-05-08 11:40:00,78.6,78.74,78.53,78.7,77661.0,78.6,78.74,78.53,78.7,77661.0
2020-05-08 11:45:00,78.71,78.85,78.67,78.71,8580.0,78.71,78.85,78.67,78.71,8580.0
2020-05-08 11:50:00,78.68,78.95,78.62,78.95,15115.0,78.68,78.95,78.62,78.95,15115.0
2020-05-08 11:55:00,78.92,79.03,78.91,79.02,3660.0,78.92,79.03,78.91,79.02,3660.0
2020-05-08 12:00:00,79.05,79.06,78.96,78.99,9120.0,79.05,79.06,78.96,78.99,9120.0
2020-05-08 12:05:00,79.02,79.1,78.99,79.0,18743.0,79.02,79.1,78.99,79.0,18743.0
2020-05-08 12:10:00,78.92,78.93,78.71,78.77,9808.0,78.92,78.93,78.71,78.77,9808.0
2020-05-08 12:15:00,78.73,78.73,78.66,78.67,3719.0,78.73,78.73,78.66,78.67,3719.0
2020-05-08 12:20:00,78.69,78.71,78.59,78.69,14595.0,78.69,78.71,78.59,78.69,14595.0
2020-05-08 12:25:00,78.69,78.69,78.53,78.53,5868.0,78.69,78.69,78.53,78.53,5868.0
2020-05-08 12:30:00,78.57,78.63,78.54,78.58,4636.0,78.57,78.63,78.54,78.58,4636.0
2020-05-08 12:35:00,78.59,78.65,78.55,78.65,5067.0,78.59,78.65,78.55,78.65,5067.0
2020-05-08 12:40:00,78.64,78.67,78.35,78.43,127344.0,78.64,78.67,78.35,78.43,127344.0
2020-05-08 12:45:00,78.43,78.49,78.22,78.25,8960.0,78.43,78.49,78.22,78.25,8960.0
2020-05-08 12:50:00,78.28,78.32,78.18,78.31,14511.0,78.28,78.32,78.18,78.31,14511.0
2020-05-08 12:55:00,78.29,78.33,78.19,78.31,7204.0,78.29,78.33,78.19,78.31,7204.0
2020-05-08 13:00:00,78.32,78.41,78.29,78.41,4428.0,78.32,78.41,78.29,78.41,4428.0
2020-05-08 13:05:00,78.42,78.44,78.29,78.4,8652.0,78.42,78.44,78.29,78.4,8652.0
2020-05-08 13:10:00,78.36,78.43,78.34,78.37,12575.0,78.36,78.43,78.34,78.37,12575.0
2020-05-08 13:15:00,78.39,78.46,78.34,78.38,5381.0,78.39,78.46,78.34,78.38,5381.0
2020-05-08 13:20:00,78.39,78.45,78.22,78.27,7285.0,78.39,78.45,78.22,78.27,7285.0
2020-05-08 13:25:00,78.24,78.32,78.24,78.32,9741.0,78.24,78.32,78.24,78.32,9741.0
2020-05-08 13:30:00,78.34,78.46,78.27,78.45,6733.0,78.34,78.46,78.27,78.45,6733.0
2020-05-08 13:35:00,78.43,78.43,78.29,78.29,4833.0,78.43,78.43,78.29,78.29,4833.0
2020-05-08 13:40:00,78.28,78.28,78.06,78.16,12982.0,78.28,78.28,78.06,78.16,12982.0
2020-05-08 13:45:00,78.18,78.23,78.16,78.2,8015.0,78.18,78.23,78.16,78.2,8015.0
2020-05-08 13:50:00,78.2,78.25,78.11,78.14,5759.0,78.2,78.25,78.11,78.14,5759.0
2020-05-08 13:55:00,78.12,78.24,78.12,78.2,12035.0,78.12,78.24,78.12,78.2,12035.0
2020-05-08 14:00:00,78.21,78.29,78.16,78.2,10976.0,78.21,78.29,78.16,78.2,10976.0
2020-05-08 14:05:00,78.19,78.26,78.12,78.12,10205.0,78.19,78.26,78.12,78.12,10205.0
2020-05-08 14:10:00,78.07,78.15,78.03,78.11,11988.0,78.07,78.15,78.03,78.11,11988.0
2020-05-08 14:15:00,78.08,78.13,78.04,78.06,8085.0,78.08,78.13,78.04,78.06,8085.0
2020-05-08 14:20:00,78.08,78.21,78.06,78.15,11513.0,78.08,78.21,78.06,78.15,11513.0
2020-05-08 14:25:00,78.15,78.24,78.12,78.18,11137.0,78.15,78.24,78.12,78.18,11137.0
2020-05-08 14:30:00,78.19,78.21,78.13,78.17,12597.0,78.19,78.21,78.13,78.17,12597.0
2020-05-08 14:35:00,78.19,78.23,78.09,78.22,15181.0,78.19,78.23,78.09,78.22,15181.0
2020-05-08 14:40:00,78.22,78.46,78.2,78.31,11972.0,78.22,78.46,78.2,78.31,11972.0
2020-05-08 14:45:00,78.29,78.39,78.22,78.34,9604.0,78.29,78.39,78.22,78.34,9604.0
2020-05-08 14:50:00,78.35,78.37,78.28,78.31,10172.0,78.35,78.37,78.28,78.31,10172.0
2020-05-08 14:55:00,78.31,78.38,78.27,78.29,12471.0,78.31,78.38,78.27,78.29,12471.0
2020-05-08 15:00:00,78.32,78.49,78.27,78.45,17895.0,78.32,78.49,78.27,78.45,17895.0
2020-05-08 15:05:00,78.43,78.45,78.25,78.42,16530.0,78.43,78.45,78.25,78.42,16530.0
2020-05-08 15:10:00,78.42,78.42,78.13,78.17,17356.0,78.42,78.42,78.13,78.17,17356.0
2020-05-08 15:15:00,78.16,78.17,78.06,78.14,14051.0,78.16,78.17,78.06,78.14,14051.0
2020-05-08 15:20:00,78.14,78.25,78.1,78.17,18197.0,78.14,78.25,78.1,78.17,18197.0
2020-05-08 15:25:00,78.18,78.18,77.98,77.98,38735.0,78.18,78.18,77.98,77.98,38735.0
2020-05-08 15:30:00,78.01,78.14,77.92,78.08,31244.0,78.01,78.14,77.92,78.08,31244.0
2020-05-08 15:35:00,78.08,78.12,78.02,78.11,32272.0,78.08,78.12,78.02,78.11,32272.0
2020-05-08 15:40:00,78.11,78.2,78.09,78.11,31076.0,78.11,78.2,78.09,78.11,31076.0
2020-05-08 15:45:00,78.11,78.14,78.05,78.09,37216.0,78.11,78.14,78.05,78.09,37216.0
2020-05-08 15:50:00,78.07,78.14,77.8,77.9,78974.0,78.07,78.14,77.8,77.9,78974.0
2020-05-08 15:55:00,77.92,78.1,77.88,78.04,98690.0,77.92,78.1,77.88,78.04,98690.0
2020-05-11 09:30:00,78.0,78.34,77.5,77.6,46698.0,78.0,78.34,77.5,77.6,46698.0
2020-05-11 09:35:00,77.54,77.66,76.91,77.05,60276.0,77.54,77.66,76.91,77.05,60276.0
2020-05-11 09:40:00,77.14,77.31,76.88,77.31,80146.0,77.14,77.31,76.88,77.31,80146.0
2020-05-11 09:45:00,77.38,77.55,77.09,77.15,16140.0,77.38,77.55,77.09,77.15,16140.0
2020-05-11 09:50:00,77.2,77.24,77.02,77.07,21634.0,77.2,77.24,77.02,77.07,21634.0
2020-05-11 09:55:00,77.08,77.08,76.71,76.81,19604.0,77.08,77.08,76.71,76.81,19604.0
2020-05-11 10:00:00,76.81,77.02,76.76,76.95,20240.0,76.81,77.02,76.76,76.95,20240.0
2020-05-11 10:05:00,76.97,77.26,76.86,77.17,25110.0,76.97,77.26,76.86,77.17,25110.0
2020-05-11 10:10:00,77.13,77.16,76.71,76.77,31111.0,77.13,77.16,76.71,76.77,31111.0
2020-05-11 10:15:00,76.79,76.87,76.63,76.64,37372.0,76.79,76.87,76.63,76.64,37372.0
2020-05-11 10:20:00,76.65,77.03,76.64,76.93,8393.0,76.65,77.03,76.64,76.93,8393.0
2020-05-11 10:25:00,76.96,77.16,76.88,77.1,6481.0,76.96,77.16,76.88,77.1,6481.0
2020-05-11 10:30:00,77.1,77.26,77.1,77.22,56225.0,77.1,77.26,77.1,77.22,56225.0
2020-05-11 10:35:00,77.19,77.25,76.96,77.03,90969.0,77.19,77.25,76.96,77.03,90969.0
2020-05-11 10:40:00,77.03,77.04,76.71,76.78,26289.0,77.03,77.04,76.71,76.78,26289.0
2020-05-11 10:45:00,76.77,77.06,76.76,76.99,35900.0,76.77,77.06,76.76,76.99,35900.0
2020-05-11 10:50:00,77.0,77.11,76.88,77.1,26392.0,77.0,77.11,76.88,77.1,26392.0
2020-05-11 10:55:00,77.09,77.25,76.98,77.13,34929.0,77.09,77.25,76.98,77.13,34929.0
2020-05-11 11:00:00,77.14,77.27,77.02,77.23,6300.0,77.14,77.27,77.02,77.23,6300.0
2020-05-11 11:05:00,77.19,77.29,77.04,77.19,13472.0,77.19,77.29,77.04,77.19,13472.0
2020-05-11 11:10:00,77.14,77.17,76.93,77.06,11270.0,77.14,77.17,76.93,77.06,11270.0
2020-05-11 11:15:00,77.08,77.08,76.95,77.06,5241.0,77.08,77.08,76.95,77.06,5241.0
2020-05-11 11:20:00,77.06,77.27,77.06,77.17,5532.0,77.06,77.27,77.06,77.17,5532.0
2020-05-11 11:25:00,77.12,77.32,77.1,77.29,9772.0,77.12,77.32,77.1,77.29,9772.0
2020-05-11 11:30:00,77.29,77.33,77.22,77.3,50916.0,77.29,77.33,77.22,77.3,50916.0
2020-05-11 11:35:00,77.31,77.65,77.28,77.57,19672.0,77.31,77.65,77.28,77.57,19672.0
2020-05-11 11:40:00,77.53,77.71,77.45,77.7,8816.0,77.53,77.71,77.45,77.7,8816.0
2020-05-11 11:45:00,77.71,77.77,77.64,77.74,9338.0,77.71,77.77,77.64,77.74,9338.0
2020-05-11 11:50:00,77.74,77.82,77.7,77.81,7229.0,77.74,77.82,77.7,77.81,7229.0
2020-05-11 11:55:00,77.78,77.78,77.69,77.75,4411.0,77.78,77.78,77.69,77.75,4411.0
2020-05-11 12:00:00,77.78,78.02,77.78,77.99,8593.0,77.78,78.02,77.78,77.99,8593.0
2020-05-11 12:05:00,77.98,77.98,77.81,77.85,8200.0,77.98,77.98,77.81,77.85,8200.0
2020-05-11 12:10:00,77.86,77.87,77.71,77.72,14471.0,77.86,77.87,77.71,77.72,14471.0
2020-05-11 12:15:00,77.71,77.82,77.66,77.82,18024.0,77.71,77.82,77.66,77.82,18024.0
2020-05-11 12:20:00,77.82,78.28,77.82,78.11,24931.0,77.82,78.28,77.82,78.11,24931.0
2020-05-11 12:25:00,78.13,78.37,78.09,78.21,14838.0,78.13,78.37,78.09,78.21,14838.0
2020-05-11 12:30:00,78.2,78.28,78.13,78.22,6323.0,78.2,78.28,78.13,78.22,6323.0
2020-05-11 12:35:00,78.22,78.3,78.21,78.3,5274.0,78.22,78.3,78.21,78.3,5274.0
2020-05-11 12:40:00,78.25,78.25,78.14,78.19,15801.0,78.25,78.25,78.14,78.19,15801.0
2020-05-11 12:45:00,78.2,78.31,78.11,78.14,4994.0,78.2,78.31,78.11,78.14,4994.0
2020-05-11 12:50:00,78.13,78.23,78.08,78.23,12950.0,78.13,78.23,78.08,78.23,12950.0
2020-05-11 12:55:00,78.23,78.33,78.23,78.33,5428.0,78.23,78.33,78.23,78.33,5428.0
2020-05-11 13:00:00,78.34,78.36,78.2,78.31,8385.0,78.34,78.36,78.2,78.31,8385.0
2020-05-11 13:05:00,78.37,78.37,78.3,78.35,9317.0,78.37,78.37,78.3,78.35,9317.0
2020-05-11 13:10:00,78.35,78.54,78.29,78.39,11599.0,78.35,78.54,78.29,78.39,11599.0
2020-05-11 13:15:00,78.36,78.39,78.26,78.32,6205.0,78.36,78.39,78.26,78.32,6205.0
2020-05-11 13:20:00,78.35,78.56,78.28,78.53,10300.0,78.35,78.56,78.28,78.53,10300.0
2020-05-11 13:25:00,78.56,78.56,78.45,78.48,9910.0,78.56,78.56,78.45,78.48,9910.0
2020-05-11 13:30:00,78.47,78.54,78.42,78.47,10055.0,78.47,78.54,78.42,78.47,10055.0
2020-05-11 13:35:00,78.47,78.57,78.46,78.51,7643.0,78.47,78.57,78.46,78.51,7643.0
2020-05-11 13:40:00,78.47,78.51,78.45,78.46,4394.0,78.47,78.51,78.45,78.46,4394.0
2020-05-11 13:45:00,78.47,78.54,78.43,78.44,7527.0,78.47,78.54,78.43,78.44,7527.0
2020-05-11 13:50:00,78.42,78.49,78.4,78.45,7268.0,78.42,78.49,78.4,78.45,7268.0
2020-05-11 13:55:00,78.44,78.44,78.22,78.22,7322.0,78.44,78.44,78.22,78.22,7322.0
2020-05-11 14:00:00,78.25,78.32,78.11,78.14,8439.0,78.25,78.32,78.11,78.14,8439.0
2020-05-11 14:05:00,78.11,78.19,78.07,78.17,6107.0,78.11,78.19,78.07,78.17,6107.0
2020-05-11 14:10:00,78.19,78.2,77.96,78.04,13187.0,78.19,78.2,77.96,78.04,13187.0
2020-05-11 14:15:00,78.04,78.2,78.03,78.18,8071.0,78.04,78.2,78.03,78.18,8071.0
2020-05-11 14:20:00,78.2,78.33,78.19,78.31,12875.0,78.2,78.33,78.19,78.31,12875.0
2020-05-11 14:25:00,78.31,78.31,78.01,78.07,22516.0,78.31,78.31,78.01,78.07,22516.0
2020-05-11 14:30:00,78.07,78.25,78.06,78.25,11311.0,78.07,78.25,78.06,78.25,11311.0
2020-05-11 14:35:00,78.25,78.32,78.22,78.25,8783.0,78.25,78.32,78.22,78.25,8783.0
2020-05-11 14:40:00,78.25,78.38,78.23,78.35,13456.0,78.25,78.38,78.23,78.35,13456.0
2020-05-11 14:45:00,78.37,78.4,78.32,78.39,7718.0,78.37,78.4,78.32,78.39,7718.0
2020-05-11 14:50:00,78.38,78.43,78.24,78.25,15256.0,78.38,78.43,78.24,78.25,15256.0
2020-05-11 14:55:00,78.24,78.35,78.22,78.28,18433.0,78.24,78.35,78.22,78.28,18433.0
2020-05-11 15:00:00,78.3,78.47,78.3,78.42,24270.0,78.3,78.47,78.3,78.42,24270.0
2020-05-11 15:05:00,78.41,78.58,78.41,78.52,39520.0,78.41,78.58,78.41,78.52,39520.0
2020-05-11 15:10:00,78.51,78.55,78.35,78.42,10446.0,78.51,78.55,78.35,78.42,10446.0
2020-05-11 15:15:00,78.43,78.5,78.37,78.42,10706.0,78.43,78.5,78.37,78.42,10706.0
2020-05-11 15:20:00,78.42,78.43,78.2,78.27,14045.0,78.42,78.43,78.2,78.27,14045.0
2020-05-11 15:25:00,78.28,78.32,78.23,78.23,12679.0,78.28,78.32,78.23,78.23,12679.0
2020-05-11 15:30:00,78.24,78.24,77.98,78.06,21765.0,78.24,78.24,77.98,78.06,21765.0
2020-05-11 15:35:00,78.08,78.19,78.04,78.12,20566.0,78.08,78.19,78.04,78.12,20566.0
2020-05-11 15:40:00,78.14,78.37,78.14,78.26,23013.0,78.14,78.37,78.14,78.26,23013.0
2020-05-11 15:45:00,78.29,78.3,78.16,78.16,30049.0,78.29,78.3,78.16,78.16,30049.0
2020-05-11 15:50:00,78.14,78.16,77.99,78.01,79251.0,78.14,78.16,77.99,78.01,79251.0
2020-05-11 15:55:00,78.04,78.1,77.88,77.89,79689.0,78.04,78.1,77.88,77.89,79689.0
2020-05-12 09:30:00,77.82,78.74,77.82,78.45,35856.0,77.82,78.74,77.82,78.45,35856.0
2020-05-12 09:35:00,78.41,78.54,78.13,78.54,13685.0,78.41,78.54,78.13,78.54,13685.0
2020-05-12 09:40:00,78.59,78.86,78.59,78.81,14449.0,78.59,78.86,78.59,78.81,14449.0
2020-05-12 09:45:00,78.64,78.75,78.47,78.48,15390.0,78.64,78.75,78.47,78.48,15390.0
2020-05-12 09:50:00,78.39,78.44,77.95,78.13,7784.0,78.39,78.44,77.95,78.13,7784.0
2020-05-12 09:55:00,78.04,78.25,77.99,78.2,8646.0,78.04,78.25,77.99,78.2,8646.0
2020-05-12 10:00:00,78.18,78.26,78.03,78.2,3529.0,78.18,78.26,78.03,78.2,3529.0
2020-05-12 10:05:00,78.15,78.26,78.1,78.18,4199.0,78.15,78.26,78.1,78.18,4199.0
2020-05-12 10:10:00,78.22,78.54,78.19,78.54,3700.0,78.22,78.54,78.19,78.54,3700.0
2020-05-12 10:15:00,78.54,78.75,78.5,78.69,24350.0,78.54,78.75,78.5,78.69,24350.0
2020-05-12 10:20:00,78.67,78.69,78.58,78.69,15341.0,78.67,78.69,78.58,78.69,15341.0
2020-05-12 10:25:00,78.69,78.77,78.36,78.42,5977.0,78.69,78.77,78.36,78.42,5977.0
2020-05-12 10:30:00,78.4,78.6,78.36,78.44,14638.0,78.4,78.6,78.36,78.44,14638.0
2020-05-12 10:35:00,78.43,78.58,78.39,78.39,6215.0,78.43,78.58,78.39,78.39,6215.0
2020-05-12 10:40:00,78.36,78.45,78.28,78.29,5038.0,78.36,78.45,78.28,78.29,5038.0
2020-05-12 10:45:00,78.36,78.43,78.07,78.15,6637.0,78.36,78.43,78.07,78.15,6637.0
2020-05-12 10:50:00,78.15,78.35,78.11,78.34,8778.0,78.15,78.35,78.11,78.34,8778.0
2020-05-12 10:55:00,78.33,78.47,78.11,78.11,17243.0,78.33,78.47,78.11,78.11,17243.0
2020-05-12 11:00:00,78.11,78.19,77.91,77.97,9028.0,78.11,78.19,77.91,77.97,9028.0
2020-05-12 11:05:00,77.95,77.96,77.74,77.89,9073.0,77.95,77.96,77.74,77.89,9073.0
2020-05-12 11:10:00,77.85,77.91,77.74,77.89,8707.0,77.85,77.91,77.74,77.89,8707.0
2020-05-12 11:15:00,77.88,77.94,77.74,77.93,10396.0,77.88,77.94,77.74,77.93,10396.0
2020-05-12 11:20:00,77.9,77.96,77.85,77.89,7405.0,77.9,77.96,77.85,77.89,7405.0
2020-05-12 11:25:00,77.89,77.98,77.87,77.92,9538.0,77.89,77.98,77.87,77.92,9538.0
2020-05-12 11:30:00,77.96,78.1,77.9,77.91,9751.0,77.96,78.1,77.9,77.91,9751.0
2020-05-12 11:35:00,77.9,78.0,77.83,78.0,4100.0,77.9,78.0,77.83,78.0,4100.0
2020-05-12 11:40:00,77.97,78.06,77.96,78.02,3955.0,77.97,78.06,77.96,78.02,3955.0
2020-05-12 11:45:00,78.04,78.04,77.94,77.94,8102.0,78.04,78.04,77.94,77.94,8102.0
2020-05-12 11:50:00,77.93,78.06,77.91,78.06,5521.0,77.93,78.06,77.91,78.06,5521.0
2020-05-12 11:55:00,78.04,78.08,77.87,77.87,12154.0,78.04,78.08,77.87,77.87,12154.0
2020-05-12 12:00:00,77.81,77.99,77.78,77.95,5470.0,77.81,77.99,77.78,77.95,5470.0
2020-05-12 12:05:00,77.93,77.97,77.82,77.83,5771.0,77.93,77.97,77.82,77.83,5771.0
2020-05-12 12:10:00,77.83,77.84,77.76,77.81,5709.0,77.83,77.84,77.76,77.81,5709.0
2020-05-12 12:15:00,77.8,77.96,77.78,77.95,16882.0,77.8,77.96,77.78,77.95,16882.0
2020-05-12 12:20:00,77.95,77.96,77.85,77.93,6771.0,77.95,77.96,77.85,77.93,6771.0
2020-05-12 12:25:00,77.91,77.96,77.88,77.96,4400.0,77.91,77.96,77.88,77.96,4400.0
2020-05-12 12:30:00,77.95,78.0,77.87,77.91,10295.0,77.95,78.0,77.87,77.91,10295.0
2020-05-12 12:35:00,77.9,77.94,77.85,77.89,4500.0,77.9,77.94,77.85,77.89,4500.0
2020-05-12 12:40:00,77.87,77.87,77.65,77.7,16947.0,77.87,77.87,77.65,77.7,16947.0
2020-05-12 12:45:00,77.69,77.76,77.66,77.66,8495.0,77.69,77.76,77.66,77.66,8495.0
2020-05-12 12:50:00,77.61,77.73,77.61,77.72,6248.0,77.61,77.73,77.61,77.72,6248.0
2020-05-12 12:55:00,77.7,77.76,77.68,77.69,4444.0,77.7,77.76,77.68,77.69,4444.0
2020-05-12 13:00:00,77.7,77.71,77.53,77.57,8024.0,77.7,77.71,77.53,77.57,8024.0
2020-05-12 13:05:00,77.59,77.65,77.52,77.52,10309.0,77.59,77.65,77.52,77.52,10309.0
2020-05-12 13:10:00,77.48,77.48,77.26,77.29,18405.0,77.48,77.48,77.26,77.29,18405.0
2020-05-12 13:15:00,77.33,77.35,77.15,77.15,7362.0,77.33,77.35,77.15,77.15,7362.0
2020-05-12 13:20:00,77.16,77.21,77.08,77.09,11441.0,77.16,77.21,77.08,77.09,11441.0
2020-05-12 13:25:00,77.1,77.18,77.02,77.02,9127.0,77.1,77.18,77.02,77.02,9127.0
2020-05-12 13:30:00,77.05,77.28,77.02,77.1,11892.0,77.05,77.28,77.02,77.1,11892.0
2020-05-12 13:35:00,77.15,77.27,77.07,77.25,6000.0,77.15,77.27,77.07,77.25,6000.0
2020-05-12 13:40:00,77.23,77.38,77.2,77.37,5303.0,77.23,77.38,77.2,77.37,5303.0
2020-05-12 13:45:00,77.35,77.53,77.34,77.47,7278.0,77.35,77.53,77.34,77.47,7278.0
2020-05-12 13:50:00,77.45,77.67,77.44,77.67,9255.0,77.45,77.67,77.44,77.67,9255.0
2020-05-12 13:55:00,77.65,77.74,77.6,77.74,8311.0,77.65,77.74,77.6,77.74,8311.0
2020-05-12 14:00:00,77.76,77.79,77.66,77.68,8974.0,77.76,77.79,77.66,77.68,8974.0
2020-05-12 14:05:00,77.69,77.73,77.56,77.61,9242.0,77.69,77.73,77.56,77.61,9242.0
2020-05-12 14:10:00,77.62,77.62,77.48,77.5,7615.0,77.62,77.62,77.48,77.5,7615.0
2020-05-12 14:15:00,77.48,77.6,77.47,77.54,7700.0,77.48,77.6,77.47,77.54,7700.0
2020-05-12 14:20:00,77.56,77.79,77.56,77.72,10629.0,77.56,77.79,77.56,77.72,10629.0
2020-05-12 14:25:00,77.73,77.84,77.68,77.73,8881.0,77.73,77.84,77.68,77.73,8881.0
2020-05-12 14:30:00,77.71,77.75,77.61,77.75,7628.0,77.71,77.75,77.61,77.75,7628.0
2020-05-12 14:35:00,77.72,77.86,77.66,77.79,6000.0,77.72,77.86,77.66,77.79,6000.0
2020-05-12 14:40:00,77.78,77.79,77.48,77.59,10037.0,77.78,77.79,77.48,77.59,10037.0
2020-05-12 14:45:00,77.57,77.66,77.55,77.56,16171.0,77.57,77.66,77.55,77.56,16171.0
2020-05-12 14:50:00,77.55,77.6,77.45,77.54,11651.0,77.55,77.6,77.45,77.54,11651.0
2020-05-12 14:55:00,77.53,77.57,77.48,77.49,10805.0,77.53,77.57,77.48,77.49,10805.0
2020-05-12 15:00:00,77.5,77.52,77.37,77.38,10834.0,77.5,77.52,77.37,77.38,10834.0
2020-05-12 15:05:00,77.38,77.44,77.26,77.27,11727.0,77.38,77.44,77.26,77.27,11727.0
2020-05-12 15:10:00,77.27,77.27,77.12,77.12,7800.0,77.27,77.27,77.12,77.12,7800.0
2020-05-12 15:15:00,77.14,77.18,77.0,77.0,21753.0,77.14,77.18,77.0,77.0,21753.0
2020-05-12 15:20:00,77.0,77.06,76.93,76.93,18092.0,77.0,77.06,76.93,76.93,18092.0
2020-05-12 15:25:00,76.91,77.03,76.88,76.9,16942.0,76.91,77.03,76.88,76.9,16942.0
2020-05-12 15:30:00,76.9,76.97,76.68,76.8,20327.0,76.9,76.97,76.68,76.8,20327.0
2020-05-12 15:35:00,76.79,76.81,76.5,76.71,40570.0,76.79,76.81,76.5,76.71,40570.0
2020-05-12 15:40:00,76.71,76.71,76.41,76.53,32847.0,76.71,76.71,76.41,76.53,32847.0
2020-05-12 15:45:00,76.53,76.56,76.31,76.34,27479.0,76.53,76.56,76.31,76.34,27479.0
2020-05-12 15:50:00,76.21,76.35,75.97,76.26,103332.0,76.21,76.35,75.97,76.26,103332.0
2020-05-12 15:55:00,76.27,76.53,76.24,76.34,119087.0,76.27,76.53,76.24,76.34,119087.0
2020-05-13 09:30:00,76.09,76.42,75.62,75.63,21402.0,76.09,76.42,75.62,75.63,21402.0
2020-05-13 09:35:00,75.58,75.95,75.39,75.94,32109.0,75.58,75.95,75.39,75.94,32109.0
2020-05-13 09:40:00,75.97,75.98,75.48,75.48,18186.0,75.97,75.98,75.48,75.48,18186.0
2020-05-13 09:45:00,75.44,75.77,75.21,75.64,25566.0,75.44,75.77,75.21,75.64,25566.0
2020-05-13 09:50:00,75.56,75.56,75.08,75.27,24201.0,75.56,75.56,75.08,75.27,24201.0
2020-05-13 09:55:00,75.29,75.39,75.12,75.35,11888.0,75.29,75.39,75.12,75.35,11888.0
2020-05-13 10:00:00,75.31,75.57,75.31,75.33,21748.0,75.31,75.57,75.31,75.33,21748.0
2020-05-13 10:05:00,75.36,75.59,75.33,75.55,9413.0,75.36,75.59,75.33,75.55,9413.0
2020-05-13 10:10:00,75.52,75.78,75.49,75.71,10912.0,75.52,75.78,75.49,75.71,10912.0
2020-05-13 10:15:00,75.72,75.79,75.69,75.72,5778.0,75.72,75.79,75.69,75.72,5778.0
2020-05-13 10:20:00,75.7,75.75,75.41,75.44,12987.0,75.7,75.75,75.41,75.44,12987.0
2020-05-13 10:25:00,75.46,75.89,75.4,75.78,11049.0,75.46,75.89,75.4,75.78,11049.0
2020-05-13 10:30:00,75.77,76.09,75.77,75.87,7473.0,75.77,76.09,75.77,75.87,7473.0
2020-05-13 10:35:00,75.84,75.94,75.78,75.81,13010.0,75.84,75.94,75.78,75.81,13010.0
2020-05-13 10:40:00,75.84,75.84,75.66,75.75,4393.0,75.84,75.84,75.66,75.75,4393.0
2020-05-13 10:45:00,75.76,75.76,75.64,75.72,2600.0,75.76,75.76,75.64,75.72,2600.0
2020-05-13 10:50:00,75.68,75.78,75.5,75.57,18521.0,75.68,75.78,75.5,75.57,18521.0
2020-05-13 10:55:00,75.55,75.56,75.22,75.25,6771.0,75.55,75.56,75.22,75.25,6771.0
2020-05-13 11:00:00,75.27,75.32,75.22,75.27,8322.0,75.27,75.32,75.22,75.27,8322.0
2020-05-13 11:05:00,75.28,75.41,75.14,75.37,7469.0,75.28,75.41,75.14,75.37,7469.0
2020-05-13 11:10:00,75.38,75.51,75.32,75.51,8745.0,75.38,75.51,75.32,75.51,8745.0
2020-05-13 11:15:00,75.53,75.56,75.12,75.12,7422.0,75.53,75.56,75.12,75.12,7422.0
2020-05-13 11:20:00,75.12,75.15,74.85,74.85,24637.0,75.12,75.15,74.85,74.85,24637.0
2020-05-13 11:25:00,74.82,75.0,74.81,74.99,8183.0,74.82,75.0,74.81,74.99,8183.0
2020-05-13 11:30:00,74.97,75.06,74.84,74.84,7941.0,74.97,75.06,74.84,74.84,7941.0
2020-05-13 11:35:00,74.84,74.86,74.53,74.71,16524.0,74.84,74.86,74.53,74.71,16524.0
2020-05-13 11:40:00,74.7,74.7,74.48,74.54,18927.0,74.7,74.7,74.48,74.54,18927.0
2020-05-13 11:45:00,74.57,74.58,74.45,74.53,8697.0,74.57,74.58,74.45,74.53,8697.0
2020-05-13 11:50:00,74.55,74.57,74.19,74.26,13670.0,74.55,74.57,74.19,74.26,13670.0
2020-05-13 11:55:00,74.24,74.5,74.18,74.45,16641.0,74.24,74.5,74.18,74.45,16641.0
2020-05-13 12:00:00,74.41,74.66,74.38,74.41,20803.0,74.41,74.66,74.38,74.41,20803.0
2020-05-13 12:05:00,74.4,74.5,74.21,74.24,11071.0,74.4,74.5,74.21,74.24,11071.0
2020-05-13 12:10:00,74.26,74.27,73.91,74.03,13180.0,74.26,74.27,73.91,74.03,13180.0
2020-05-13 12:15:00,74.0,74.09,73.84,73.97,31512.0,74.0,74.09,73.84,73.97,31512.0
2020-05-13 12:20:00,73.99,74.33,73.99,74.12,16837.0,73.99,74.33,73.99,74.12,16837.0
2020-05-13 12:25:00,74.08,74.28,74.0,74.2,18090.0,74.08,74.28,74.0,74.2,18090.0
2020-05-13 12:30:00,74.2,74.49,74.2,74.43,12048.0,74.2,74.49,74.2,74.43,12048.0
2020-05-13 12:35:00,74.39,74.51,74.31,74.43,7532.0,74.39,74.51,74.31,74.43,7532.0
2020-05-13 12:40:00,74.41,74.47,74.34,74.34,6978.0,74.41,74.47,74.34,74.34,6978.0
2020-05-13 12:45:00,74.36,74.57,74.3,74.52,11084.0,74.36,74.57,74.3,74.52,11084.0
2020-05-13 12:50:00,74.54,74.67,74.54,74.61,8198.0,74.54,74.67,74.54,74.61,8198.0
2020-05-13 12:55:00,74.66,74.76,74.6,74.69,6996.0,74.66,74.76,74.6,74.69,6996.0
2020-05-13 13:00:00,74.7,74.71,74.56,74.56,7092.0,74.7,74.71,74.56,74.56,7092.0
2020-05-13 13:05:00,74.57,74.58,74.38,74.52,10456.0,74.57,74.58,74.38,74.52,10456.0
2020-05-13 13:10:00,74.56,74.77,74.55,74.7,8507.0,74.56,74.77,74.55,74.7,8507.0
2020-05-13 13:15:00,74.69,74.81,74.59,74.81,6598.0,74.69,74.81,74.59,74.81,6598.0
2020-05-13 13:20:00,74.8,74.8,74.6,74.6,6461.0,74.8,74.8,74.6,74.6,6461.0
2020-05-13 13:25:00,74.62,74.72,74.58,74.7,9169.0,74.62,74.72,74.58,74.7,9169.0
2020-05-13 13:30:00,74.68,74.7,74.42,74.49,9913.0,74.68,74.7,74.42,74.49,9913.0
2020-05-13 13:35:00,74.51,74.54,74.42,74.49,6717.0,74.51,74.54,74.42,74.49,6717.0
2020-05-13 13:40:00,74.5,74.55,74.34,74.44,5468.0,74.5,74.55,74.34,74.44,5468.0
2020-05-13 13:45:00,74.43,74.43,74.3,74.41,19990.0,74.43,74.43,74.3,74.41,19990.0
2020-05-13 13:50:00,74.43,74.45,74.14,74.16,11569.0,74.43,74.45,74.14,74.16,11569.0
2020-05-13 13:55:00,74.18,74.24,74.09,74.11,13774.0,74.18,74.24,74.09,74.11,13774.0
2020-05-13 14:00:00,74.09,74.24,74.07,74.14,10980.0,74.09,74.24,74.07,74.14,10980.0
2020-05-13 14:05:00,74.16,74.39,74.14,74.38,8214.0,74.16,74.39,74.14,74.38,8214.0
2020-05-13 14:10:00,74.38,74.5,74.31,74.36,12481.0,74.38,74.5,74.31,74.36,12481.0
2020-05-13 14:15:00,74.34,74.59,74.34,74.4,8717.0,74.34,74.59,74.34,74.4,8717.0
2020-05-13 14:20:00,74.36,74.48,74.26,74.34,7804.0,74.36,74.48,74.26,74.34,7804.0
2020-05-13 14:25:00,74.34,74.36,74.18,74.22,12266.0,74.34,74.36,74.18,74.22,12266.0
2020-05-13 14:30:00,74.22,74.27,74.13,74.17,9523.0,74.22,74.27,74.13,74.17,9523.0
2020-05-13 14:35:00,74.12,74.16,74.01,74.01,15109.0,74.12,74.16,74.01,74.01,15109.0
2020-05-13 14:40:00,74.0,74.07,73.91,73.94,10468.0,74.0,74.07,73.91,73.94,10468.0
2020-05-13 14:45:00,73.92,74.04,73.9,73.9,10988.0,73.92,74.04,73.9,73.9,10988.0
2020-05-13 14:50:00,73.9,73.91,73.69,73.82,27832.0,73.9,73.91,73.69,73.82,27832.0
2020-05-13 14:55:00,73.86,73.88,73.72,73.72,11109.0,73.86,73.88,73.72,73.72,11109.0
2020-05-13 15:00:00,73.73,74.13,73.73,74.08,20356.0,73.73,74.13,73.73,74.08,20356.0
2020-05-13 15:05:00,74.07,74.07,73.83,73.88,14061.0,74.07,74.07,73.83,73.88,14061.0
2020-05-13 15:10:00,73.9,74.0,73.75,73.89,15317.0,73.9,74.0,73.75,73.89,15317.0
2020-05-13 15:15:00,73.88,73.92,73.71,73.92,20135.0,73.88,73.92,73.71,73.92,20135.0
2020-05-13 15:20:00,73.91,73.95,73.64,73.66,20693.0,73.91,73.95,73.64,73.66,20693.0
2020-05-13 15:25:00,73.65,73.78,73.55,73.74,23632.0,73.65,73.78,73.55,73.74,23632.0
2020-05-13 15:30:00,73.74,74.02,73.67,73.98,31299.0,73.74,74.02,73.67,73.98,31299.0
2020-05-13 15:35:00,73.97,74.08,73.9,74.03,44129.0,73.97,74.08,73.9,74.03,44129.0
2020-05-13 15:40:00,74.04,74.24,74.04,74.15,41473.0,74.04,74.24,74.04,74.15,41473.0
2020-05-13 15:45:00,74.15,74.44,74.04,74.4,45270.0,74.15,74.44,74.04,74.4,45270.0
2020-05-13 15:50:00,74.37,74.73,74.36,74.58,68015.0,74.37,74.73,74.36,74.58,68015.0
2020-05-13 15:55:00,74.57,74.63,74.46,74.47,105026.0,74.57,74.63,74.46,74.47,105026.0
2020-05-14 09:30:00,75.33,75.33,73.35,73.75,24624.0,75.33,75.33,73.35,73.75,24624.0
2020-05-14 09:35:00,73.83,74.09,73.5,73.5,15667.0,73.83,74.09,73.5,73.5,15667.0
2020-05-14 09:40:00,73.53,73.54,72.81,72.87,23250.0,73.53,73.54,72.81,72.87,23250.0
2020-05-14 09:45:00,72.88,73.28,72.5,72.57,27592.0,72.88,73.28,72.5,72.57,27592.0
2020-05-14 09:50:00,72.57,72.63,72.3,72.5,34312.0,72.57,72.63,72.3,72.5,34312.0
2020-05-14 09:55:00,72.45,72.63,72.38,72.44,20070.0,72.45,72.63,72.38,72.44,20070.0
2020-05-14 10:00:00,72.47,72.51,72.12,72.16,19825.0,72.47,72.51,72.12,72.16,19825.0
2020-05-14 10:05:00,72.19,73.06,72.19,73.02,24842.0,72.19,73.06,72.19,73.02,24842.0
2020-05-14 10:10:00,73.02,73.26,72.88,73.14,45912.0,73.02,73.26,72.88,73.14,45912.0
2020-05-14 10:15:00,73.11,73.39,73.07,73.23,26405.0,73.11,73.39,73.07,73.23,26405.0
2020-05-14 10:20:00,73.26,73.32,73.08,73.31,13833.0,73.26,73.32,73.08,73.31,13833.0
2020-05-14 10:25:00,73.3,73.5,73.05,73.05,19008.0,73.3,73.5,73.05,73.05,19008.0
2020-05-14 10:30:00,73.04,73.56,73.04,73.51,20852.0,73.04,73.56,73.04,73.51,20852.0
2020-05-14 10:35:00,73.59,74.1,73.57,74.09,16305.0,73.59,74.1,73.57,74.09,16305.0
2020-05-14 10:40:00,74.1,74.16,73.96,74.15,10846.0,74.1,74.16,73.96,74.15,10846.0
2020-05-14 10:45:00,74.11,74.65,74.11,74.65,10941.0,74.11,74.65,74.11,74.65,10941.0
2020-05-14 10:50:00,74.66,74.93,74.48,74.64,29726.0,74.66,74.93,74.48,74.64,29726.0
2020-05-14 10:55:00,74.63,74.63,74.36,74.49,15060.0,74.63,74.63,74.36,74.49,15060.0
2020-05-14 11:00:00,74.48,74.82,74.47,74.7,27726.0,74.48,74.82,74.47,74.7,27726.0
2020-05-14 11:05:00,74.7,75.06,74.69,74.83,20728.0,74.7,75.06,74.69,74.83,20728.0
2020-05-14 11:10:00,74.76,75.03,74.64,74.92,20289.0,74.76,75.03,74.64,74.92,20289.0
2020-05-14 11:15:00,74.97,75.29,74.94,75.21,14111.0,74.97,75.29,74.94,75.21,14111.0
2020-05-14 11:20:00,75.19,75.19,74.58,74.64,31511.0,75.19,75.19,74.58,74.64,31511.0
2020-05-14 11:25:00,74.64,74.68,74.39,74.44,17157.0,74.64,74.68,74.39,74.44,17157.0
2020-05-14 11:30:00,74.45,74.58,74.19,74.34,21539.0,74.45,74.58,74.19,74.34,21539.0
2020-05-14 11:35:00,74.37,74.62,74.26,74.26,7200.0,74.37,74.62,74.26,74.26,7200.0
2020-05-14 11:40:00,74.25,74.27,74.03,74.08,13768.0,74.25,74.27,74.03,74.08,13768.0
2020-05-14 11:45:00,74.01,74.25,73.98,74.24,8678.0,74.01,74.25,73.98,74.24,8678.0
2020-05-14 11:50:00,74.15,74.55,74.1,74.55,13890.0,74.15,74.55,74.1,74.55,13890.0
2020-05-14 11:55:00,74.55,74.55,74.26,74.27,6692.0,74.55,74.55,74.26,74.27,6692.0
2020-05-14 12:00:00,74.27,74.32,74.09,74.22,12634.0,74.27,74.32,74.09,74.22,12634.0
2020-05-14 12:05:00,74.23,74.39,74.13,74.38,8000.0,74.23,74.39,74.13,74.38,8000.0
2020-05-14 12:10:00,74.39,74.67,74.39,74.67,55655.0,74.39,74.67,74.39,74.67,55655.0
2020-05-14 12:15:00,74.69,74.91,74.69,74.81,12033.0,74.69,74.91,74.69,74.81,12033.0
2020-05-14 12:20:00,74.82,75.27,74.77,75.27,18510.0,74.82,75.27,74.77,75.27,18510.0
2020-05-14 12:25:00,75.24,75.24,75.0,75.02,6944.0,75.24,75.24,75.0,75.02,6944.0
2020-05-14 12:30:00,75.03,75.16,74.98,75.12,6262.0,75.03,75.16,74.98,75.12,6262.0
2020-05-14 12:35:00,75.13,75.15,74.94,74.97,10451.0,75.13,75.15,74.94,74.97,10451.0
2020-05-14 12:40:00,74.95,75.01,74.92,74.95,13656.0,74.95,75.01,74.92,74.95,13656.0
2020-05-14 12:45:00,74.91,74.92,74.78,74.85,5559.0,74.91,74.92,74.78,74.85,5559.0
2020-05-14 12:50:00,74.87,75.24,74.83,75.22,10449.0,74.87,75.24,74.83,75.22,10449.0
2020-05-14 12:55:00,75.22,75.4,75.22,75.36,63276.0,75.22,75.4,75.22,75.36,63276.0
2020-05-14 13:00:00,75.4,75.48,75.2,75.2,14114.0,75.4,75.48,75.2,75.2,14114.0
2020-05-14 13:05:00,75.17,75.2,75.06,75.11,12471.0,75.17,75.2,75.06,75.11,12471.0
2020-05-14 13:10:00,75.12,75.28,75.11,75.17,11615.0,75.12,75.28,75.11,75.17,11615.0
2020-05-14 13:15:00,75.14,75.26,75.05,75.18,9669.0,75.14,75.26,75.05,75.18,9669.0
2020-05-14 13:20:00,75.17,75.33,75.14,75.27,9312.0,75.17,75.33,75.14,75.27,9312.0
2020-05-14 13:25:00,75.26,75.42,75.26,75.4,12001.0,75.26,75.42,75.26,75.4,12001.0
2020-05-14 13:30:00,75.41,75.48,75.18,75.19,11790.0,75.41,75.48,75.18,75.19,11790.0
2020-05-14 13:35:00,75.15,75.3,75.11,75.17,7917.0,75.15,75.3,75.11,75.17,7917.0
2020-05-14 13:40:00,75.18,75.24,75.04,75.08,7052.0,75.18,75.24,75.04,75.08,7052.0
2020-05-14 13:45:00,75.05,75.14,75.02,75.09,7797.0,75.05,75.14,75.02,75.09,7797.0
2020-05-14 13:50:00,75.1,75.18,74.99,75.12,60389.0,75.1,75.18,74.99,75.12,60389.0
2020-05-14 13:55:00,75.13,75.19,74.92,74.95,44757.0,75.13,75.19,74.92,74.95,44757.0
2020-05-14 14:00:00,74.95,74.98,74.72,74.72,15439.0,74.95,74.98,74.72,74.72,15439.0
2020-05-14 14:05:00,74.73,74.79,74.55,74.78,9893.0,74.73,74.79,74.55,74.78,9893.0
2020-05-14 14:10:00,74.76,74.77,74.63,74.64,14542.0,74.76,74.77,74.63,74.64,14542.0
2020-05-14 14:15:00,74.67,74.76,74.63,74.76,15472.0,74.67,74.76,74.63,74.76,15472.0
2020-05-14 14:20:00,74.8,74.85,74.71,74.76,14234.0,74.8,74.85,74.71,74.76,14234.0
2020-05-14 14:25:00,74.77,74.84,74.68,74.8,31886.0,74.77,74.84,74.68,74.8,31886.0
2020-05-14 14:30:00,74.81,74.98,74.62,74.62,21904.0,74.81,74.98,74.62,74.62,21904.0
2020-05-14 14:35:00,74.6,74.66,74.42,74.46,13614.0,74.6,74.66,74.42,74.46,13614.0
2020-05-14 14:40:00,74.48,74.6,74.3,74.43,17003.0,74.48,74.6,74.3,74.43,17003.0
2020-05-14 14:45:00,74.4,74.51,74.35,74.43,8692.0,74.4,74.51,74.35,74.43,8692.0
2020-05-14 14:50:00,74.44,74.71,74.37,74.69,10843.0,74.44,74.71,74.37,74.69,10843.0
2020-05-14 14:55:00,74.72,74.83,74.66,74.78,11769.0,74.72,74.83,74.66,74.78,11769.0
2020-05-14 15:00:00,74.76,74.93,74.7,74.91,15841.0,74.76,74.93,74.7,74.91,15841.0
2020-05-14 15:05:00,74.9,75.0,74.79,74.96,19123.0,74.9,75.0,74.79,74.96,19123.0
2020-05-14 15:10:00,74.92,75.02,74.79,74.93,13249.0,74.92,75.02,74.79,74.93,13249.0
2020-05-14 15:15:00,74.93,75.09,74.91,74.92,18886.0,74.93,75.09,74.91,74.92,18886.0
2020-05-14 15:20:00,74.94,75.28,74.9,75.25,19482.0,74.94,75.28,74.9,75.25,19482.0
2020-05-14 15:25:00,75.24,75.37,75.19,75.27,16888.0,75.24,75.37,75.19,75.27,16888.0
2020-05-14 15:30:00,75.27,75.34,75.14,75.15,23662.0,75.27,75.34,75.14,75.15,23662.0
2020-05-14 15:35:00,75.15,75.17,75.0,75.07,28326.0,75.15,75.17,75.0,75.07,28326.0
2020-05-14 15:40:00,75.06,75.09,74.87,75.01,35290.0,75.06,75.09,74.87,75.01,35290.0
2020-05-14 15:45:00,75.03,75.33,75.02,75.33,35165.0,75.03,75.33,75.02,75.33,35165.0
2020-05-14 15:50:00,75.36,75.5,75.33,75.41,51198.0,75.36,75.5,75.33,75.41,51198.0
2020-05-14 15:55:00,75.41,75.56,75.37,75.53,91128.0,75.41,75.56,75.37,75.53,91128.0
2020-05-15 09:30:00,75.27,75.54,75.03,75.03,124708.0,75.27,75.54,75.03,75.03,124708.0
2020-05-15 09:35:00,75.11,75.71,74.69,75.61,18293.0,75.11,75.71,74.69,75.61,18293.0
2020-05-15 09:40:00,75.64,76.0,75.46,75.96,44888.0,75.64,76.0,75.46,75.96,44888.0
2020-05-15 09:45:00,75.95,75.97,75.53,75.78,11798.0,75.95,75.97,75.53,75.78,11798.0
2020-05-15 09:50:00,75.86,76.13,75.74,76.13,25540.0,75.86,76.13,75.74,76.13,25540.0
2020-05-15 09:55:00,76.1,76.13,75.77,75.88,29847.0,76.1,76.13,75.77,75.88,29847.0
2020-05-15 10:00:00,75.88,75.9,75.51,75.51,11166.0,75.88,75.9,75.51,75.51,11166.0
2020-05-15 10:05:00,75.51,75.82,75.51,75.82,9156.0,75.51,75.82,75.51,75.82,9156.0
2020-05-15 10:10:00,75.74,76.07,75.74,75.96,7974.0,75.74,76.07,75.74,75.96,7974.0
2020-05-15 10:15:00,75.96,76.21,75.84,75.84,11637.0,75.96,76.21,75.84,75.84,11637.0
2020-05-15 10:20:00,75.9,75.99,75.64,75.64,7438.0,75.9,75.99,75.64,75.64,7438.0
2020-05-15 10:25:00,75.67,75.94,75.62,75.84,7658.0,75.67,75.94,75.62,75.84,7658.0
2020-05-15 10:30:00,75.82,76.02,75.7,75.77,10632.0,75.82,76.02,75.7,75.77,10632.0
2020-05-15 10:35:00,75.71,76.0,75.56,75.8,6213.0,75.71,76.0,75.56,75.8,6213.0
2020-05-15 10:40:00,75.78,75.84,75.71,75.79,6004.0,75.78,75.84,75.71,75.79,6004.0
2020-05-15 10:45:00,75.77,75.89,75.66,75.75,14688.0,75.77,75.89,75.66,75.75,14688.0
2020-05-15 10:50:00,75.73,75.78,75.34,75.34,11635.0,75.73,75.78,75.34,75.34,11635.0
2020-05-15 10:55:00,75.41,75.47,75.27,75.39,4348.0,75.41,75.47,75.27,75.39,4348.0
2020-05-15 11:00:00,75.33,75.35,75.07,75.15,11896.0,75.33,75.35,75.07,75.15,11896.0
2020-05-15 11:05:00,75.12,75.45,75.05,75.45,9999.0,75.12,75.45,75.05,75.45,9999.0
2020-05-15 11:10:00,75.4,75.44,75.23,75.42,4328.0,75.4,75.44,75.23,75.42,4328.0
2020-05-15 11:15:00,75.41,75.45,75.3,75.34,5216.0,75.41,75.45,75.3,75.34,5216.0
2020-05-15 11:20:00,75.31,75.54,75.19,75.5,7500.0,75.31,75.54,75.19,75.5,7500.0
2020-05-15 11:25:00,75.48,75.49,75.36,75.4,3912.0,75.48,75.49,75.36,75.4,3912.0
2020-05-15 11:30:00,75.41,75.47,75.29,75.45,7757.0,75.41,75.47,75.29,75.45,7757.0
2020-05-15 11:35:00,75.44,75.44,75.23,75.28,4529.0,75.44,75.44,75.23,75.28,4529.0
2020-05-15 11:40:00,75.3,75.42,75.21,75.38,8489.0,75.3,75.42,75.21,75.38,8489.0
2020-05-15 11:45:00,75.37,75.37,75.17,75.2,6153.0,75.37,75.37,75.17,75.2,6153.0
2020-05-15 11:50:00,75.17,75.31,75.17,75.22,13291.0,75.17,75.31,75.17,75.22,13291.0
2020-05-15 11:55:00,75.23,75.31,75.13,75.15,5082.0,75.23,75.31,75.13,75.15,5082.0
2020-05-15 12:00:00,75.17,75.39,75.17,75.36,7052.0,75.17,75.39,75.17,75.36,7052.0
2020-05-15 12:05:00,75.35,75.46,75.27,75.46,9604.0,75.35,75.46,75.27,75.46,9604.0
2020-05-15 12:10:00,75.41,75.41,75.3,75.36,3405.0,75.41,75.41,75.3,75.36,3405.0
2020-05-15 12:15:00,75.34,75.35,75.2,75.31,6834.0,75.34,75.35,75.2,75.31,6834.0
2020-05-15 12:20:00,75.34,75.43,75.34,75.39,5796.0,75.34,75.43,75.34,75.39,5796.0
2020-05-15 12:25:00,75.39,75.39,75.24,75.25,4420.0,75.39,75.39,75.24,75.25,4420.0
2020-05-15 12:30:00,75.26,75.32,75.2,75.32,5462.0,75.26,75.32,75.2,75.32,5462.0
2020-05-15 12:35:00,75.34,75.39,75.33,75.39,2339.0,75.34,75.39,75.33,75.39,2339.0
2020-05-15 12:40:00,75.38,75.5,75.31,75.34,10317.0,75.38,75.5,75.31,75.34,10317.0
2020-05-15 12:45:00,75.34,75.34,75.25,75.31,6910.0,75.34,75.34,75.25,75.31,6910.0
2020-05-15 12:50:00,75.31,75.41,75.3,75.39,3432.0,75.31,75.41,75.3,75.39,3432.0
2020-05-15 12:55:00,75.41,75.42,75.3,75.4,4731.0,75.41,75.42,75.3,75.4,4731.0
2020-05-15 13:00:00,75.4,75.56,75.33,75.47,26380.0,75.4,75.56,75.33,75.47,26380.0
2020-05-15 13:05:00,75.47,75.5,75.4,75.42,6284.0,75.47,75.5,75.4,75.42,6284.0
2020-05-15 13:10:00,75.45,75.57,75.42,75.57,13303.0,75.45,75.57,75.42,75.57,13303.0
2020-05-15 13:15:00,75.54,75.55,75.4,75.53,8555.0,75.54,75.55,75.4,75.53,8555.0
2020-05-15 13:20:00,75.53,75.53,75.35,75.37,8506.0,75.53,75.53,75.35,75.37,8506.0
2020-05-15 13:25:00,75.39,75.44,75.34,75.37,6315.0,75.39,75.44,75.34,75.37,6315.0
2020-05-15 13:30:00,75.35,75.43,75.28,75.34,8079.0,75.35,75.43,75.28,75.34,8079.0
2020-05-15 13:35:00,75.32,75.44,75.31,75.37,7853.0,75.32,75.44,75.31,75.37,7853.0
2020-05-15 13:40:00,75.36,75.5,75.35,75.5,10103.0,75.36,75.5,75.35,75.5,10103.0
2020-05-15 13:45:00,75.49,75.52,75.3,75.38,13122.0,75.49,75.52,75.3,75.38,13122.0
2020-05-15 13:50:00,75.35,75.51,75.3,75.49,15099.0,75.35,75.51,75.3,75.49,15099.0
2020-05-15 13:55:00,75.48,75.54,75.45,75.47,20676.0,75.48,75.54,75.45,75.47,20676.0
2020-05-15 14:00:00,75.45,75.73,75.45,75.66,78608.0,75.45,75.73,75.45,75.66,78608.0
2020-05-15 14:05:00,75.66,75.66,75.46,75.47,19353.0,75.66,75.66,75.46,75.47,19353.0
2020-05-15 14:10:00,75.48,75.48,75.26,75.34,25177.0,75.48,75.48,75.26,75.34,25177.0
2020-05-15 14:15:00,75.33,75.37,75.16,75.2,10622.0,75.33,75.37,75.16,75.2,10622.0
2020-05-15 14:20:00,75.2,75.32,75.15,75.2,11316.0,75.2,75.32,75.15,75.2,11316.0
2020-05-15 14:25:00,75.19,75.21,75.07,75.16,8375.0,75.19,75.21,75.07,75.16,8375.0
2020-05-15 14:30:00,75.16,75.19,74.87,74.9,17830.0,75.16,75.19,74.87,74.9,17830.0
2020-05-15 14:35:00,74.89,74.93,74.7,74.74,25306.0,74.89,74.93,74.7,74.74,25306.0
2020-05-15 14:40:00,74.74,74.85,74.71,74.76,13341.0,74.74,74.85,74.71,74.76,13341.0
2020-05-15 14:45:00,74.77,74.96,74.76,74.89,22366.0,74.77,74.96,74.76,74.89,22366.0
2020-05-15 14:50:00,74.92,75.08,74.92,75.04,7054.0,74.92,75.08,74.92,75.04,7054.0
2020-05-15 14:55:00,75.06,75.06,74.74,74.8,15494.0,75.06,75.06,74.74,74.8,15494.0
2020-05-15 15:00:00,74.8,75.05,74.74,74.94,13143.0,74.8,75.05,74.74,74.94,13143.0
2020-05-15 15:05:00,74.93,74.99,74.87,74.95,7147.0,74.93,74.99,74.87,74.95,7147.0
2020-05-15 15:10:00,74.93,74.97,74.86,74.96,9537.0,74.93,74.97,74.86,74.96,9537.0
2020-05-15 15:15:00,74.94,75.0,74.88,74.9,11871.0,74.94,75.0,74.88,74.9,11871.0
2020-05-15 15:20:00,74.93,75.07,74.88,74.93,10050.0,74.93,75.07,74.88,74.93,10050.0
2020-05-15 15:25:00,74.96,75.03,74.93,74.94,7815.0,74.96,75.03,74.93,74.94,7815.0
2020-05-15 15:30:00,74.96,75.05,74.93,74.96,12045.0,74.96,75.05,74.93,74.96,12045.0
2020-05-15 15:35:00,74.96,75.0,74.66,74.7,17453.0,74.96,75.0,74.66,74.7,17453.0
2020-05-15 15:40:00,74.71,74.8,74.65,74.77,15590.0,74.71,74.8,74.65,74.77,15590.0
2020-05-15 15:45:00,74.77,74.92,74.76,74.9,69042.0,74.77,74.92,74.76,74.9,69042.0
2020-05-15 15:50:00,74.89,75.02,74.79,74.79,86359.0,74.89,75.02,74.79,74.79,86359.0
2020-05-15 15:55:00,74.79,75.13,74.78,75.1,215165.0,74.79,75.13,74.78,75.1,215165.0
2020-05-18 09:30:00,77.03,77.98,76.87,77.57,116065.0,77.03,77.98,76.87,77.57,116065.0
2020-05-18 09:35:00,77.74,78.13,77.48,77.83,39592.0,77.74,78.13,77.48,77.83,39592.0
2020-05-18 09:40:00,77.96,78.25,77.73,77.79,54931.0,77.96,78.25,77.73,77.79,54931.0
2020-05-18 09:45:00,77.84,78.05,77.57,77.58,40445.0,77.84,78.05,77.57,77.58,40445.0
2020-05-18 09:50:00,77.65,77.65,77.13,77.24,24544.0,77.65,77.65,77.13,77.24,24544.0
2020-05-18 09:55:00,77.22,77.5,77.21,77.22,18133.0,77.22,77.5,77.21,77.22,18133.0
2020-05-18 10:00:00,77.25,77.72,77.14,77.36,25631.0,77.25,77.72,77.14,77.36,25631.0
2020-05-18 10:05:00,77.39,77.51,77.24,77.25,34537.0,77.39,77.51,77.24,77.25,34537.0
2020-05-18 10:10:00,77.27,77.32,76.96,77.01,33419.0,77.27,77.32,76.96,77.01,33419.0
2020-05-18 10:15:00,77.02,77.34,77.02,77.31,7145.0,77.02,77.34,77.02,77.31,7145.0
2020-05-18 10:20:00,77.33,77.38,77.17,77.38,11464.0,77.33,77.38,77.17,77.38,11464.0
2020-05-18 10:25:00,77.4,77.58,77.39,77.42,20559.0,77.4,77.58,77.39,77.42,20559.0
2020-05-18 10:30:00,77.45,77.81,77.41,77.79,49079.0,77.45,77.81,77.41,77.79,49079.0
2020-05-18 10:35:00,77.79,78.09,77.79,78.06,44162.0,77.79,78.09,77.79,78.06,44162.0
2020-05-18 10:40:00,78.06,78.38,78.03,78.38,63001.0,78.06,78.38,78.03,78.38,63001.0
2020-05-18 10:45:00,78.36,78.39,78.17,78.27,46688.0,78.36,78.39,78.17,78.27,46688.0
2020-05-18 10:50:00,78.28,78.52,78.15,78.29,34239.0,78.28,78.52,78.15,78.29,34239.0
2020-05-18 10:55:00,78.26,78.49,78.22,78.35,37658.0,78.26,78.49,78.22,78.35,37658.0
2020-05-18 11:00:00,78.32,78.37,78.22,78.25,45278.0,78.32,78.37,78.22,78.25,45278.0
2020-05-18 11:05:00,78.28,78.48,78.22,78.23,52935.0,78.28,78.48,78.22,78.23,52935.0
2020-05-18 11:10:00,78.23,78.55,78.23,78.51,32621.0,78.23,78.55,78.23,78.51,32621.0
2020-05-18 11:15:00,78.54,78.78,78.47,78.77,12240.0,78.54,78.78,78.47,78.77,12240.0
2020-05-18 11:20:00,78.78,78.87,78.7,78.77,9465.0,78.78,78.87,78.7,78.77,9465.0
2020-05-18 11:25:00,78.79,78.86,78.73,78.79,19359.0,78.79,78.86,78.73,78.79,19359.0
2020-05-18 11:30:00,78.79,78.89,78.76,78.8,12751.0,78.79,78.89,78.76,78.8,12751.0
2020-05-18 11:35:00,78.76,78.8,78.54,78.68,11880.0,78.76,78.8,78.54,78.68,11880.0
2020-05-18 11:40:00,78.74,78.87,78.69,78.8,6269.0,78.74,78.87,78.69,78.8,6269.0
2020-05-18 11:45:00,78.84,78.85,78.67,78.68,6874.0,78.84,78.85,78.67,78.68,6874.0
2020-05-18 11:50:00,78.67,78.78,78.61,78.78,9203.0,78.67,78.78,78.61,78.78,9203.0
2020-05-18 11:55:00,78.79,78.84,78.71,78.73,10179.0,78.79,78.84,78.71,78.73,10179.0
2020-05-18 12:00:00,78.71,78.76,78.67,78.74,10900.0,78.71,78.76,78.67,78.74,10900.0
2020-05-18 12:05:00,78.73,78.77,78.58,78.65,27194.0,78.73,78.77,78.58,78.65,27194.0
2020-05-18 12:10:00,78.64,78.64,78.49,78.61,15690.0,78.64,78.64,78.49,78.61,15690.0
2020-05-18 12:15:00,78.6,78.69,78.48,78.49,8706.0,78.6,78.69,78.48,78.49,8706.0
2020-05-18 12:20:00,78.52,78.62,78.47,78.53,14246.0,78.52,78.62,78.47,78.53,14246.0
2020-05-18 12:25:00,78.54,78.62,78.44,78.53,11343.0,78.54,78.62,78.44,78.53,11343.0
2020-05-18 12:30:00,78.54,78.6,78.47,78.59,20493.0,78.54,78.6,78.47,78.59,20493.0
2020-05-18 12:35:00,78.61,78.67,78.47,78.67,34061.0,78.61,78.67,78.47,78.67,34061.0
2020-05-18 12:40:00,78.67,78.67,78.48,78.53,15519.0,78.67,78.67,78.48,78.53,15519.0
2020-05-18 12:45:00,78.52,78.56,78.45,78.51,12956.0,78.52,78.56,78.45,78.51,12956.0
2020-05-18 12:50:00,78.54,78.57,78.49,78.51,36593.0,78.54,78.57,78.49,78.51,36593.0
2020-05-18 12:55:00,78.52,78.59,78.39,78.45,38312.0,78.52,78.59,78.39,78.45,38312.0
2020-05-18 13:00:00,78.45,78.56,78.44,78.54,56223.0,78.45,78.56,78.44,78.54,56223.0
2020-05-18 13:05:00,78.55,78.6,78.48,78.51,11792.0,78.55,78.6,78.48,78.51,11792.0
2020-05-18 13:10:00,78.49,78.55,78.45,78.52,23971.0,78.49,78.55,78.45,78.52,23971.0
2020-05-18 13:15:00,78.52,78.57,78.48,78.54,27380.0,78.52,78.57,78.48,78.54,27380.0
2020-05-18 13:20:00,78.52,78.52,78.46,78.51,7506.0,78.52,78.52,78.46,78.51,7506.0
2020-05-18 13:25:00,78.52,78.54,78.46,78.5,21477.0,78.52,78.54,78.46,78.5,21477.0
2020-05-18 13:30:00,78.51,78.52,78.44,78.48,5840.0,78.51,78.52,78.44,78.48,5840.0
2020-05-18 13:35:00,78.48,78.49,78.3,78.37,15901.0,78.48,78.49,78.3,78.37,15901.0
2020-05-18 13:40:00,78.38,78.4,78.19,78.3,15111.0,78.38,78.4,78.19,78.3,15111.0
2020-05-18 13:45:00,78.3,78.48,78.25,78.44,22252.0,78.3,78.48,78.25,78.44,22252.0
2020-05-18 13:50:00,78.45,78.45,78.2,78.24,11713.0,78.45,78.45,78.2,78.24,11713.0
2020-05-18 13:55:00,78.24,78.25,78.13,78.16,13328.0,78.24,78.25,78.13,78.16,13328.0
2020-05-18 14:00:00,78.18,78.43,78.18,78.43,5217.0,78.18,78.43,78.18,78.43,5217.0
2020-05-18 14:05:00,78.46,78.48,78.39,78.41,7699.0,78.46,78.48,78.39,78.41,7699.0
2020-05-18 14:10:00,78.38,78.71,78.35,78.71,17379.0,78.38,78.71,78.35,78.71,17379.0
2020-05-18 14:15:00,78.74,78.75,78.62,78.73,12292.0,78.74,78.75,78.62,78.73,12292.0
2020-05-18 14:20:00,78.75,78.8,78.71,78.71,7245.0,78.75,78.8,78.71,78.71,7245.0
2020-05-18 14:25:00,78.7,78.7,78.56,78.57,8339.0,78.7,78.7,78.56,78.57,8339.0
2020-05-18 14:30:00,78.59,78.65,78.5,78.54,6081.0,78.59,78.65,78.5,78.54,6081.0
2020-05-18 14:35:00,78.54,78.55,78.44,78.5,8220.0,78.54,78.55,78.44,78.5,8220.0
2020-05-18 14:40:00,78.49,78.55,78.45,78.51,11499.0,78.49,78.55,78.45,78.51,11499.0
2020-05-18 14:45:00,78.51,78.52,78.41,78.41,7978.0,78.51,78.52,78.41,78.41,7978.0
2020-05-18 14:50:00,78.41,78.41,78.26,78.41,9714.0,78.41,78.41,78.26,78.41,9714.0
2020-05-18 14:55:00,78.47,78.48,78.37,78.42,10561.0,78.47,78.48,78.37,78.42,10561.0
2020-05-18 15:00:00,78.43,78.66,78.43,78.59,10211.0,78.43,78.66,78.43,78.59,10211.0
2020-05-18 15:05:00,78.58,78.68,78.58,78.63,13576.0,78.58,78.68,78.58,78.63,13576.0
2020-05-18 15:10:00,78.62,78.71,78.54,78.71,11330.0,78.62,78.71,78.54,78.71,11330.0
2020-05-18 15:15:00,78.71,78.71,78.57,78.6,16256.0,78.71,78.71,78.57,78.6,16256.0
2020-05-18 15:20:00,78.59,78.61,78.54,78.54,11972.0,78.59,78.61,78.54,78.54,11972.0
2020-05-18 15:25:00,78.55,78.7,78.54,78.67,14615.0,78.55,78.7,78.54,78.67,14615.0
2020-05-18 15:30:00,78.66,78.84,78.66,78.81,29724.0,78.66,78.84,78.66,78.81,29724.0
2020-05-18 15:35:00,78.8,78.83,78.68,78.83,25032.0,78.8,78.83,78.68,78.83,25032.0
2020-05-18 15:40:00,78.84,78.88,78.65,78.74,59981.0,78.84,78.88,78.65,78.74,59981.0
2020-05-18 15:45:00,78.74,78.77,78.67,78.76,56818.0,78.74,78.77,78.67,78.76,56818.0
2020-05-18 15:50:00,78.76,78.78,78.62,78.69,86316.0,78.76,78.78,78.62,78.69,86316.0
2020-05-18 15:55:00,78.7,78.71,78.51,78.63,179201.0,78.7,78.71,78.51,78.63,179201.0
2020-05-19 09:30:00,78.81,79.5,78.71,79.2,66673.0,78.81,79.5,78.71,79.2,66673.0
2020-05-19 09:35:00,79.23,79.79,79.12,79.67,28252.0,79.23,79.79,79.12,79.67,28252.0
2020-05-19 09:40:00,79.67,79.77,79.47,79.55,27142.0,79.67,79.77,79.47,79.55,27142.0
2020-05-19 09:45:00,79.56,79.65,79.29,79.45,45855.0,79.56,79.65,79.29,79.45,45855.0
2020-05-19 09:50:00,79.44,79.85,79.43,79.47,37164.0,79.44,79.85,79.43,79.47,37164.0
2020-05-19 09:55:00,79.52,79.92,79.52,79.83,12366.0,79.52,79.92,79.52,79.83,12366.0
2020-05-19 10:00:00,79.76,79.76,79.23,79.23,39579.0,79.76,79.76,79.23,79.23,39579.0
2020-05-19 10:05:00,79.28,79.92,79.28,79.77,13314.0,79.28,79.92,79.28,79.77,13314.0
2020-05-19 10:10:00,79.77,79.9,79.58,79.63,24919.0,79.77,79.9,79.58,79.63,24919.0
2020-05-19 10:15:00,79.64,79.64,79.15,79.2,13777.0,79.64,79.64,79.15,79.2,13777.0
2020-05-19 10:20:00,79.16,79.25,79.04,79.1,14214.0,79.16,79.25,79.04,79.1,14214.0
2020-05-19 10:25:00,79.11,79.2,79.02,79.05,9861.0,79.11,79.2,79.02,79.05,9861.0
2020-05-19 10:30:00,79.17,79.2,79.02,79.08,6794.0,79.17,79.2,79.02,79.08,6794.0
2020-05-19 10:35:00,79.09,79.12,78.9,79.03,11890.0,79.09,79.12,78.9,79.03,11890.0
2020-05-19 10:40:00,79.03,79.03,78.71,78.77,7368.0,79.03,79.03,78.71,78.77,7368.0
2020-05-19 10:45:00,78.86,79.1,78.83,79.1,7002.0,78.86,79.1,78.83,79.1,7002.0
2020-05-19 10:50:00,79.16,79.41,79.16,79.35,13470.0,79.16,79.41,79.16,79.35,13470.0
2020-05-19 10:55:00,79.3,79.3,79.15,79.19,5132.0,79.3,79.3,79.15,79.19,5132.0
2020-05-19 11:00:00,79.19,79.49,79.17,79.46,5200.0,79.19,79.49,79.17,79.46,5200.0
2020-05-19 11:05:00,79.48,79.58,79.41,79.48,4378.0,79.48,79.58,79.41,79.48,4378.0
2020-05-19 11:10:00,79.45,79.53,79.42,79.42,8370.0,79.45,79.53,79.42,79.42,8370.0
2020-05-19 11:15:00,79.47,79.8,79.47,79.79,6333.0,79.47,79.8,79.47,79.79,6333.0
2020-05-19 11:20:00,79.78,79.92,79.72,79.85,11372.0,79.78,79.92,79.72,79.85,11372.0
2020-05-19 11:25:00,79.85,80.03,79.83,80.02,10882.0,79.85,80.03,79.83,80.02,10882.0
2020-05-19 11:30:00,80.05,80.17,80.04,80.1,5900.0,80.05,80.17,80.04,80.1,5900.0
2020-05-19 11:35:00,80.1,80.21,80.01,80.03,8654.0,80.1,80.21,80.01,80.03,8654.0
2020-05-19 11:40:00,80.01,80.15,79.91,80.0,12398.0,80.01,80.15,79.91,80.0,12398.0
2020-05-19 11:45:00,79.96,80.08,79.96,80.0,8648.0,79.96,80.08,79.96,80.0,8648.0
2020-05-19 11:50:00,80.02,80.18,79.95,80.17,7265.0,80.02,80.18,79.95,80.17,7265.0
2020-05-19 11:55:00,80.15,80.19,80.05,80.14,6600.0,80.15,80.19,80.05,80.14,6600.0
2020-05-19 12:00:00,80.14,80.25,80.09,80.09,5644.0,80.14,80.25,80.09,80.09,5644.0
2020-05-19 12:05:00,80.09,80.25,80.03,80.25,8617.0,80.09,80.25,80.03,80.25,8617.0
2020-05-19 12:10:00,80.28,80.33,80.26,80.33,3650.0,80.28,80.33,80.26,80.33,3650.0
2020-05-19 12:15:00,80.32,80.35,80.11,80.14,9815.0,80.32,80.35,80.11,80.14,9815.0
2020-05-19 12:20:00,80.1,80.26,80.1,80.24,8814.0,80.1,80.26,80.1,80.24,8814.0
2020-05-19 12:25:00,80.25,80.49,80.21,80.36,13374.0,80.25,80.49,80.21,80.36,13374.0
2020-05-19 12:30:00,80.31,80.36,80.05,80.1,8502.0,80.31,80.36,80.05,80.1,8502.0
2020-05-19 12:35:00,80.09,80.22,80.06,80.06,7234.0,80.09,80.22,80.06,80.06,7234.0
2020-05-19 12:40:00,80.06,80.27,80.05,80.27,7445.0,80.06,80.27,80.05,80.27,7445.0
2020-05-19 12:45:00,80.25,80.3,80.19,80.21,7622.0,80.25,80.3,80.19,80.21,7622.0
2020-05-19 12:50:00,80.23,80.24,80.1,80.15,7541.0,80.23,80.24,80.1,80.15,7541.0
2020-05-19 12:55:00,80.18,80.25,80.17,80.2,7484.0,80.18,80.25,80.17,80.2,7484.0
2020-05-19 13:00:00,80.2,80.27,80.14,80.15,8059.0,80.2,80.27,80.14,80.15,8059.0
2020-05-19 13:05:00,80.16,80.27,80.14,80.26,7751.0,80.16,80.27,80.14,80.26,7751.0
2020-05-19 13:10:00,80.22,80.28,80.21,80.26,8300.0,80.22,80.28,80.21,80.26,8300.0
2020-05-19 13:15:00,80.28,80.38,80.24,80.37,9356.0,80.28,80.38,80.24,80.37,9356.0
2020-05-19 13:20:00,80.36,80.4,80.32,80.34,15367.0,80.36,80.4,80.32,80.34,15367.0
2020-05-19 13:25:00,80.32,80.39,80.31,80.35,8561.0,80.32,80.39,80.31,80.35,8561.0
2020-05-19 13:30:00,80.34,80.56,80.34,80.55,12069.0,80.34,80.56,80.34,80.55,12069.0
2020-05-19 13:35:00,80.56,80.69,80.54,80.68,7597.0,80.56,80.69,80.54,80.68,7597.0
2020-05-19 13:40:00,80.67,80.69,80.59,80.69,11210.0,80.67,80.69,80.59,80.69,11210.0
2020-05-19 13:45:00,80.69,80.75,80.66,80.7,13548.0,80.69,80.75,80.66,80.7,13548.0
2020-05-19 13:50:00,80.74,80.78,80.62,80.75,9672.0,80.74,80.78,80.62,80.75,9672.0
2020-05-19 13:55:00,80.75,80.81,80.75,80.79,20228.0,80.75,80.81,80.75,80.79,20228.0
2020-05-19 14:00:00,80.8,80.82,80.62,80.75,19569.0,80.8,80.82,80.62,80.75,19569.0
2020-05-19 14:05:00,80.76,80.98,80.76,80.96,14486.0,80.76,80.98,80.76,80.96,14486.0
2020-05-19 14:10:00,80.96,80.97,80.9,80.94,13859.0,80.96,80.97,80.9,80.94,13859.0
2020-05-19 14:15:00,80.95,80.99,80.89,80.89,17572.0,80.95,80.99,80.89,80.89,17572.0
2020-05-19 14:20:00,80.87,80.97,80.87,80.92,18458.0,80.87,80.97,80.87,80.92,18458.0
2020-05-19 14:25:00,80.91,80.95,80.88,80.92,13150.0,80.91,80.95,80.88,80.92,13150.0
2020-05-19 14:30:00,80.93,81.08,80.91,81.06,24983.0,80.93,81.08,80.91,81.06,24983.0
2020-05-19 14:35:00,81.05,81.16,81.04,81.16,18574.0,81.05,81.16,81.04,81.16,18574.0
2020-05-19 14:40:00,81.15,81.2,81.05,81.09,17988.0,81.15,81.2,81.05,81.09,17988.0
2020-05-19 14:45:00,81.09,81.18,81.04,81.05,12693.0,81.09,81.18,81.04,81.05,12693.0
2020-05-19 14:50:00,81.05,81.06,80.71,80.8,18493.0,81.05,81.06,80.71,80.8,18493.0
2020-05-19 14:55:00,80.83,80.84,80.21,80.25,43414.0,80.83,80.84,80.21,80.25,43414.0
2020-05-19 15:00:00,80.25,80.5,80.18,80.45,18718.0,80.25,80.5,80.18,80.45,18718.0
2020-05-19 15:05:00,80.48,80.59,80.44,80.55,15639.0,80.48,80.59,80.44,80.55,15639.0
2020-05-19 15:10:00,80.55,80.76,80.49,80.61,22668.0,80.55,80.76,80.49,80.61,22668.0
2020-05-19 15:15:00,80.58,80.58,80.42,80.44,16516.0,80.58,80.58,80.42,80.44,16516.0
2020-05-19 15:20:00,80.42,80.49,80.25,80.29,19058.0,80.42,80.49,80.25,80.29,19058.0
2020-05-19 15:25:00,80.32,80.33,80.2,80.29,18170.0,80.32,80.33,80.2,80.29,18170.0
2020-05-19 15:30:00,80.27,80.28,80.04,80.2,25330.0,80.27,80.28,80.04,80.2,25330.0
2020-05-19 15:35:00,80.18,80.22,80.08,80.2,36931.0,80.18,80.22,80.08,80.2,36931.0
2020-05-19 15:40:00,80.18,80.25,80.15,80.22,25496.0,80.18,80.25,80.15,80.22,25496.0
2020-05-19 15:45:00,80.21,80.34,80.17,80.22,38952.0,80.21,80.34,80.17,80.22,38952.0
2020-05-19 15:50:00,80.21,80.22,79.86,79.89,83818.0,80.21,80.22,79.86,79.89,83818.0
2020-05-19 15:55:00,79.9,80.2,79.9,80.0,149851.0,79.9,80.2,79.9,80.0,149851.0
2020-05-20 09:30:00,80.6,81.28,80.6,81.07,31018.0,80.6,81.28,80.6,81.07,31018.0
2020-05-20 09:35:00,81.06,81.44,81.06,81.42,36866.0,81.06,81.44,81.06,81.42,36866.0
2020-05-20 09:40:00,81.42,81.47,81.24,81.47,47295.0,81.42,81.47,81.24,81.47,47295.0
2020-05-20 09:45:00,81.45,81.61,81.24,81.36,32366.0,81.45,81.61,81.24,81.36,32366.0
2020-05-20 09:50:00,81.39,81.63,81.22,81.54,41937.0,81.39,81.63,81.22,81.54,41937.0
2020-05-20 09:55:00,81.5,81.52,81.17,81.3,28052.0,81.5,81.52,81.17,81.3,28052.0
2020-05-20 10:00:00,81.26,81.39,80.8,80.91,26482.0,81.26,81.39,80.8,80.91,26482.0
2020-05-20 10:05:00,80.91,81.04,80.7,80.78,14942.0,80.91,81.04,80.7,80.78,14942.0
2020-05-20 10:10:00,80.76,80.96,80.63,80.89,11704.0,80.76,80.96,80.63,80.89,11704.0
2020-05-20 10:15:00,80.9,81.1,80.88,81.03,30436.0,80.9,81.1,80.88,81.03,30436.0
2020-05-20 10:20:00,81.03,81.11,80.68,80.75,14629.0,81.03,81.11,80.68,80.75,14629.0
2020-05-20 10:25:00,80.75,80.82,80.48,80.52,14847.0,80.75,80.82,80.48,80.52,14847.0
2020-05-20 10:30:00,80.49,80.79,80.42,80.79,9478.0,80.49,80.79,80.42,80.79,9478.0
2020-05-20 10:35:00,80.79,80.9,80.73,80.76,8156.0,80.79,80.9,80.73,80.76,8156.0
2020-05-20 10:40:00,80.76,80.93,80.74,80.88,15523.0,80.76,80.93,80.74,80.88,15523.0
2020-05-20 10:45:00,80.94,81.06,80.9,80.93,10259.0,80.94,81.06,80.9,80.93,10259.0
2020-05-20 10:50:00,80.91,80.97,80.65,80.71,82949.0,80.91,80.97,80.65,80.71,82949.0
2020-05-20 10:55:00,80.69,80.72,80.28,80.39,15263.0,80.69,80.72,80.28,80.39,15263.0
2020-05-20 11:00:00,80.38,80.59,80.26,80.29,14205.0,80.38,80.59,80.26,80.29,14205.0
2020-05-20 11:05:00,80.3,80.53,80.22,80.53,37430.0,80.3,80.53,80.22,80.53,37430.0
2020-05-20 11:10:00,80.51,80.66,80.37,80.57,47063.0,80.51,80.66,80.37,80.57,47063.0
2020-05-20 11:15:00,80.56,80.74,80.55,80.68,38541.0,80.56,80.74,80.55,80.68,38541.0
2020-05-20 11:20:00,80.69,80.84,80.66,80.68,9908.0,80.69,80.84,80.66,80.68,9908.0
2020-05-20 11:25:00,80.67,80.84,80.67,80.71,7385.0,80.67,80.84,80.67,80.71,7385.0
2020-05-20 11:30:00,80.71,80.74,80.6,80.6,4490.0,80.71,80.74,80.6,80.6,4490.0
2020-05-20 11:35:00,80.57,80.57,80.43,80.51,8354.0,80.57,80.57,80.43,80.51,8354.0
2020-05-20 11:40:00,80.51,80.57,80.45,80.54,6680.0,80.51,80.57,80.45,80.54,6680.0
2020-05-20 11:45:00,80.55,80.64,80.49,80.51,5965.0,80.55,80.64,80.49,80.51,5965.0
2020-05-20 11:50:00,80.54,80.66,80.53,80.56,5519.0,80.54,80.66,80.53,80.56,5519.0
2020-05-20 11:55:00,80.56,80.64,80.53,80.64,5761.0,80.56,80.64,80.53,80.64,5761.0
2020-05-20 12:00:00,80.65,80.87,80.65,80.83,13118.0,80.65,80.87,80.65,80.83,13118.0
2020-05-20 12:05:00,80.84,80.93,80.73,80.73,11285.0,80.84,80.93,80.73,80.73,11285.0
2020-05-20 12:10:00,80.74,80.81,80.66,80.81,7084.0,80.74,80.81,80.66,80.81,7084.0
2020-05-20 12:15:00,80.79,80.83,80.53,80.59,12539.0,80.79,80.83,80.53,80.59,12539.0
2020-05-20 12:20:00,80.6,80.6,80.42,80.45,5859.0,80.6,80.6,80.42,80.45,5859.0
2020-05-20 12:25:00,80.46,80.57,80.4,80.48,9137.0,80.46,80.57,80.4,80.48,9137.0
2020-05-20 12:30:00,80.48,80.53,80.42,80.51,11457.0,80.48,80.53,80.42,80.51,11457.0
2020-05-20 12:35:00,80.48,80.53,80.44,80.48,12643.0,80.48,80.53,80.44,80.48,12643.0
2020-05-20 12:40:00,80.46,80.5,80.3,80.37,34192.0,80.46,80.5,80.3,80.37,34192.0
2020-05-20 12:45:00,80.37,80.51,80.3,80.51,36646.0,80.37,80.51,80.3,80.51,36646.0
2020-05-20 12:50:00,80.5,80.61,80.49,80.57,8163.0,80.5,80.61,80.49,80.57,8163.0
2020-05-20 12:55:00,80.58,80.66,80.56,80.66,7020.0,80.58,80.66,80.56,80.66,7020.0
2020-05-20 13:00:00,80.66,80.71,80.55,80.56,7108.0,80.66,80.71,80.55,80.56,7108.0
2020-05-20 13:05:00,80.57,80.59,80.42,80.42,7797.0,80.57,80.59,80.42,80.42,7797.0
2020-05-20 13:10:00,80.45,80.56,80.4,80.54,7029.0,80.45,80.56,80.4,80.54,7029.0
2020-05-20 13:15:00,80.52,80.54,80.41,80.53,23363.0,80.52,80.54,80.41,80.53,23363.0
2020-05-20 13:20:00,80.5,80.5,80.25,80.32,10746.0,80.5,80.5,80.25,80.32,10746.0
2020-05-20 13:25:00,80.33,80.36,80.25,80.3,16237.0,80.33,80.36,80.25,80.3,16237.0
2020-05-20 13:30:00,80.3,80.39,80.2,80.25,14201.0,80.3,80.39,80.2,80.25,14201.0
2020-05-20 13:35:00,80.23,80.26,80.04,80.11,19169.0,80.23,80.26,80.04,80.11,19169.0
2020-05-20 13:40:00,80.12,80.2,80.08,80.2,8475.0,80.12,80.2,80.08,80.2,8475.0
2020-05-20 13:45:00,80.18,80.27,80.18,80.24,5049.0,80.18,80.27,80.18,80.24,5049.0
2020-05-20 13:50:00,80.26,80.26,80.16,80.17,5541.0,80.26,80.26,80.16,80.17,5541.0
2020-05-20 13:55:00,80.17,80.23,80.16,80.18,7656.0,80.17,80.23,80.16,80.18,7656.0
2020-05-20 14:00:00,80.2,80.29,79.92,80.07,25370.0,80.2,80.29,79.92,80.07,25370.0
2020-05-20 14:05:00,80.12,80.3,80.09,80.09,9547.0,80.12,80.3,80.09,80.09,9547.0
2020-05-20 14:10:00,80.1,80.17,80.0,80.03,11249.0,80.1,80.17,80.0,80.03,11249.0
2020-05-20 14:15:00,80.05,80.06,79.96,80.02,6939.0,80.05,80.06,79.96,80.02,6939.0
2020-05-20 14:20:00,80.02,80.15,80.01,80.11,7087.0,80.02,80.15,80.01,80.11,7087.0
2020-05-20 14:25:00,80.11,80.11,79.97,80.03,10054.0,80.11,80.11,79.97,80.03,10054.0
2020-05-20 14:30:00,80.02,80.24,80.01,80.2,12810.0,80.02,80.24,80.01,80.2,12810.0
2020-05-20 14:35:00,80.2,80.35,80.2,80.31,57791.0,80.2,80.35,80.2,80.31,57791.0
2020-05-20 14:40:00,80.31,80.34,79.89,80.04,70066.0,80.31,80.34,79.89,80.04,70066.0
2020-05-20 14:45:00,80.05,80.07,79.9,80.03,26998.0,80.05,80.07,79.9,80.03,26998.0
2020-05-20 14:50:00,80.01,80.17,79.94,80.13,18354.0,80.01,80.17,79.94,80.13,18354.0
2020-05-20 14:55:00,80.13,80.26,80.09,80.15,13297.0,80.13,80.26,80.09,80.15,13297.0
2020-05-20 15:00:00,80.17,80.21,79.97,80.02,8950.0,80.17,80.21,79.97,80.02,8950.0
2020-05-20 15:05:00,79.99,79.99,79.84,79.87,7871.0,79.99,79.99,79.84,79.87,7871.0
2020-05-20 15:10:00,79.89,79.96,79.78,79.84,10755.0,79.89,79.96,79.78,79.84,10755.0
2020-05-20 15:15:00,79.85,80.03,79.84,80.01,10934.0,79.85,80.03,79.84,80.01,10934.0
2020-05-20 15:20:00,80.02,80.1,79.89,79.96,17934.0,80.02,80.1,79.89,79.96,17934.0
2020-05-20 15:25:00,79.97,80.07,79.94,80.06,12682.0,79.97,80.07,79.94,80.06,12682.0
2020-05-20 15:30:00,80.07,80.11,80.0,80.04,13225.0,80.07,80.11,80.0,80.04,13225.0
2020-05-20 15:35:00,80.05,80.19,80.05,80.13,67005.0,80.05,80.19,80.05,80.13,67005.0
2020-05-20 15:40:00,80.11,80.11,79.97,79.99,50679.0,80.11,80.11,79.97,79.99,50679.0
2020-05-20 15:45:00,80.0,80.02,79.85,79.85,34965.0,80.0,80.02,79.85,79.85,34965.0
2020-05-20 15:50:00,79.84,79.93,79.66,79.79,81900.0,79.84,79.93,79.66,79.79,81900.0
2020-05-20 15:55:00,79.79,79.81,79.51,79.66,191954.0,79.79,79.81,79.51,79.66,191954.0
2020-05-21 09:30:00,79.16,79.53,79.15,79.45,22312.0,79.16,79.53,79.15,79.45,22312.0
2020-05-21 09:35:00,79.54,79.97,79.46,79.83,16543.0,79.54,79.97,79.46,79.83,16543.0
2020-05-21 09:40:00,79.87,79.88,79.39,79.66,12608.0,79.87,79.88,79.39,79.66,12608.0
2020-05-21 09:45:00,79.6,79.98,79.54,79.95,17916.0,79.6,79.98,79.54,79.95,17916.0
2020-05-21 09:50:00,79.98,79.98,79.62,79.64,10796.0,79.98,79.98,79.62,79.64,10796.0
2020-05-21 09:55:00,79.67,79.98,79.67,79.91,7300.0,79.67,79.98,79.67,79.91,7300.0
2020-05-21 10:00:00,79.94,80.28,79.94,80.2,11326.0,79.94,80.28,79.94,80.2,11326.0
2020-05-21 10:05:00,80.16,80.22,80.03,80.09,29470.0,80.16,80.22,80.03,80.09,29470.0
2020-05-21 10:10:00,80.12,80.23,80.01,80.09,10372.0,80.12,80.23,80.01,80.09,10372.0
2020-05-21 10:15:00,80.06,80.31,79.99,80.21,13900.0,80.06,80.31,79.99,80.21,13900.0
2020-05-21 10:20:00,80.23,80.4,80.22,80.38,11810.0,80.23,80.4,80.22,80.38,11810.0
2020-05-21 10:25:00,80.4,80.4,80.08,80.09,7127.0,80.4,80.4,80.08,80.09,7127.0
2020-05-21 10:30:00,79.98,79.98,79.71,79.87,8597.0,79.98,79.98,79.71,79.87,8597.0
2020-05-21 10:35:00,79.86,80.06,79.75,79.78,24315.0,79.86,80.06,79.75,79.78,24315.0
2020-05-21 10:40:00,79.79,79.89,79.75,79.88,5042.0,79.79,79.89,79.75,79.88,5042.0
2020-05-21 10:45:00,79.86,79.86,79.66,79.67,4757.0,79.86,79.86,79.66,79.67,4757.0
2020-05-21 10:50:00,79.68,79.81,79.68,79.8,8260.0,79.68,79.81,79.68,79.8,8260.0
2020-05-21 10:55:00,79.77,79.95,79.76,79.91,5827.0,79.77,79.95,79.76,79.91,5827.0
2020-05-21 11:00:00,79.85,79.85,79.34,79.34,12751.0,79.85,79.85,79.34,79.34,12751.0
2020-05-21 11:05:00,79.38,79.42,79.25,79.3,8367.0,79.38,79.42,79.25,79.3,8367.0
2020-05-21 11:10:00,79.27,79.32,79.13,79.2,8870.0,79.27,79.32,79.13,79.2,8870.0
2020-05-21 11:15:00,79.18,79.18,78.9,78.92,17268.0,79.18,79.18,78.9,78.92,17268.0
2020-05-21 11:20:00,78.94,79.01,78.82,78.9,6626.0,78.94,79.01,78.82,78.9,6626.0
2020-05-21 11:25:00,78.85,79.29,78.83,79.29,17040.0,78.85,79.29,78.83,79.29,17040.0
2020-05-21 11:30:00,79.26,79.39,79.26,79.29,5687.0,79.26,79.39,79.26,79.29,5687.0
2020-05-21 11:35:00,79.29,79.38,79.18,79.34,18189.0,79.29,79.38,79.18,79.34,18189.0
2020-05-21 11:40:00,79.31,79.44,79.3,79.39,20465.0,79.31,79.44,79.3,79.39,20465.0
2020-05-21 11:45:00,79.43,79.66,79.42,79.46,14847.0,79.43,79.66,79.42,79.46,14847.0
2020-05-21 11:50:00,79.47,79.55,79.41,79.47,18162.0,79.47,79.55,79.41,79.47,18162.0
2020-05-21 11:55:00,79.5,79.54,79.44,79.51,14701.0,79.5,79.54,79.44,79.51,14701.0
2020-05-21 12:00:00,79.49,79.71,79.47,79.6,12547.0,79.49,79.71,79.47,79.6,12547.0
2020-05-21 12:05:00,79.63,79.8,79.62,79.65,5361.0,79.63,79.8,79.62,79.65,5361.0
2020-05-21 12:10:00,79.66,79.79,79.57,79.79,5752.0,79.66,79.79,79.57,79.79,5752.0
2020-05-21 12:15:00,79.79,79.82,79.68,79.75,4198.0,79.79,79.82,79.68,79.75,4198.0
2020-05-21 12:20:00,79.75,79.78,79.71,79.76,4012.0,79.75,79.78,79.71,79.76,4012.0
2020-05-21 12:25:00,79.74,79.89,79.73,79.8,5291.0,79.74,79.89,79.73,79.8,5291.0
2020-05-21 12:30:00,79.76,79.76,79.65,79.65,8148.0,79.76,79.76,79.65,79.65,8148.0
2020-05-21 12:35:00,79.69,79.72,79.54,79.55,5609.0,79.69,79.72,79.54,79.55,5609.0
2020-05-21 12:40:00,79.54,79.75,79.51,79.74,5916.0,79.54,79.75,79.51,79.74,5916.0
2020-05-21 12:45:00,79.71,79.8,79.69,79.76,6440.0,79.71,79.8,79.69,79.76,6440.0
2020-05-21 12:50:00,79.76,79.79,79.69,79.77,4714.0,79.76,79.79,79.69,79.77,4714.0
2020-05-21 12:55:00,79.75,79.75,79.67,79.7,2663.0,79.75,79.75,79.67,79.7,2663.0
2020-05-21 13:00:00,79.72,79.93,79.62,79.92,9461.0,79.72,79.93,79.62,79.92,9461.0
2020-05-21 13:05:00,79.82,79.88,79.71,79.79,9213.0,79.82,79.88,79.71,79.79,9213.0
2020-05-21 13:10:00,79.8,79.81,79.71,79.73,12933.0,79.8,79.81,79.71,79.73,12933.0
2020-05-21 13:15:00,79.74,79.81,79.68,79.72,5648.0,79.74,79.81,79.68,79.72,5648.0
2020-05-21 13:20:00,79.71,79.91,79.68,79.9,5828.0,79.71,79.91,79.68,79.9,5828.0
2020-05-21 13:25:00,79.92,80.11,79.91,80.07,8518.0,79.92,80.11,79.91,80.07,8518.0
2020-05-21 13:30:00,80.1,80.27,80.03,80.26,11152.0,80.1,80.27,80.03,80.26,11152.0
2020-05-21 13:35:00,80.24,80.26,80.15,80.16,5079.0,80.24,80.26,80.15,80.16,5079.0
2020-05-21 13:40:00,80.12,80.19,80.06,80.17,3798.0,80.12,80.19,80.06,80.17,3798.0
2020-05-21 13:45:00,80.15,80.34,80.15,80.29,6100.0,80.15,80.34,80.15,80.29,6100.0
2020-05-21 13:50:00,80.31,80.38,80.14,80.15,16897.0,80.31,80.38,80.14,80.15,16897.0
2020-05-21 13:55:00,80.15,80.35,80.13,80.34,7538.0,80.15,80.35,80.13,80.34,7538.0
2020-05-21 14:00:00,80.32,80.55,80.3,80.55,12722.0,80.32,80.55,80.3,80.55,12722.0
2020-05-21 14:05:00,80.57,80.73,80.51,80.7,13236.0,80.57,80.73,80.51,80.7,13236.0
2020-05-21 14:10:00,80.69,80.78,80.59,80.78,35552.0,80.69,80.78,80.59,80.78,35552.0
2020-05-21 14:15:00,80.84,80.84,80.72,80.84,12230.0,80.84,80.84,80.72,80.84,12230.0
2020-05-21 14:20:00,80.85,80.88,80.79,80.83,11575.0,80.85,80.88,80.79,80.83,11575.0
2020-05-21 14:25:00,80.87,80.97,80.82,80.97,9738.0,80.87,80.97,80.82,80.97,9738.0
2020-05-21 14:30:00,80.95,80.95,80.66,80.67,23780.0,80.95,80.95,80.66,80.67,23780.0
2020-05-21 14:35:00,80.67,80.67,80.32,80.38,37082.0,80.67,80.67,80.32,80.38,37082.0
2020-05-21 14:40:00,80.38,80.56,80.35,80.5,15231.0,80.38,80.56,80.35,80.5,15231.0
2020-05-21 14:45:00,80.48,80.49,80.36,80.48,13833.0,80.48,80.49,80.36,80.48,13833.0
2020-05-21 14:50:00,80.48,80.54,80.21,80.21,49536.0,80.48,80.54,80.21,80.21,49536.0
2020-05-21 14:55:00,80.24,80.32,80.14,80.3,13076.0,80.24,80.32,80.14,80.3,13076.0
2020-05-21 15:00:00,80.29,80.77,80.29,80.77,14030.0,80.29,80.77,80.29,80.77,14030.0
2020-05-21 15:05:00,80.73,80.79,80.66,80.77,10696.0,80.73,80.79,80.66,80.77,10696.0
2020-05-21 15:10:00,80.81,80.88,80.71,80.88,10682.0,80.81,80.88,80.71,80.88,10682.0
2020-05-21 15:15:00,80.87,80.98,80.82,80.96,30345.0,80.87,80.98,80.82,80.96,30345.0
2020-05-21 15:20:00,80.92,81.06,80.88,81.0,20594.0,80.92,81.06,80.88,81.0,20594.0
2020-05-21 15:25:00,81.01,81.04,80.86,80.86,19345.0,81.01,81.04,80.86,80.86,19345.0
2020-05-21 15:30:00,80.86,80.9,80.75,80.89,31741.0,80.86,80.9,80.75,80.89,31741.0
2020-05-21 15:35:00,80.89,81.01,80.83,81.0,20253.0,80.89,81.01,80.83,81.0,20253.0
2020-05-21 15:40:00,80.99,81.08,80.87,81.08,19805.0,80.99,81.08,80.87,81.08,19805.0
2020-05-21 15:45:00,81.07,81.16,80.99,81.12,31512.0,81.07,81.16,80.99,81.12,31512.0
2020-05-21 15:50:00,81.13,81.15,80.91,81.08,86658.0,81.13,81.15,80.91,81.08,86658.0
2020-05-21 15:55:00,81.08,81.26,81.02,81.19,74140.0,81.08,81.26,81.02,81.19,74140.0
2020-05-22 09:30:00,81.41,82.41,81.23,82.14,45743.0,81.41,82.41,81.23,82.14,45743.0
2020-05-22 09:35:00,82.22,82.22,81.64,81.89,27315.0,82.22,82.22,81.64,81.89,27315.0
2020-05-22 09:40:00,81.95,82.25,81.81,81.95,32571.0,81.95,82.25,81.81,81.95,32571.0
2020-05-22 09:45:00,81.91,82.07,81.44,81.78,28773.0,81.91,82.07,81.44,81.78,28773.0
2020-05-22 09:50:00,81.84,81.84,81.55,81.79,20019.0,81.84,81.84,81.55,81.79,20019.0
2020-05-22 09:55:00,81.86,81.94,81.54,81.73,9601.0,81.86,81.94,81.54,81.73,9601.0
2020-05-22 10:00:00,81.73,81.75,81.52,81.62,5919.0,81.73,81.75,81.52,81.62,5919.0
2020-05-22 10:05:00,81.61,81.61,81.31,81.43,12864.0,81.61,81.61,81.31,81.43,12864.0
2020-05-22 10:10:00,81.44,81.47,80.71,80.77,21641.0,81.44,81.47,80.71,80.77,21641.0
2020-05-22 10:15:00,80.74,81.01,80.72,80.86,14170.0,80.74,81.01,80.72,80.86,14170.0
2020-05-22 10:20:00,80.86,81.05,80.68,81.03,11672.0,80.86,81.05,80.68,81.03,11672.0
2020-05-22 10:25:00,80.95,81.0,80.79,80.89,10584.0,80.95,81.0,80.79,80.89,10584.0
2020-05-22 10:30:00,80.93,81.12,80.83,81.06,8753.0,80.93,81.12,80.83,81.06,8753.0
2020-05-22 10:35:00,81.07,81.16,80.86,80.86,11971.0,81.07,81.16,80.86,80.86,11971.0
2020-05-22 10:40:00,80.9,80.97,80.46,80.51,12595.0,80.9,80.97,80.46,80.51,12595.0
2020-05-22 10:45:00,80.51,80.6,80.35,80.36,13639.0,80.51,80.6,80.35,80.36,13639.0
2020-05-22 10:50:00,80.32,80.54,80.29,80.44,18875.0,80.32,80.54,80.29,80.44,18875.0
2020-05-22 10:55:00,80.41,80.41,80.21,80.21,9375.0,80.41,80.41,80.21,80.21,9375.0
2020-05-22 11:00:00,80.21,80.37,80.07,80.27,12900.0,80.21,80.37,80.07,80.27,12900.0
2020-05-22 11:05:00,80.24,80.31,80.02,80.05,17937.0,80.24,80.31,80.02,80.05,17937.0
2020-05-22 11:10:00,80.0,80.16,79.86,79.94,34599.0,80.0,80.16,79.86,79.94,34599.0
2020-05-22 11:15:00,79.92,80.08,79.89,80.02,12604.0,79.92,80.08,79.89,80.02,12604.0
2020-05-22 11:20:00,80.04,80.04,79.85,79.9,10413.0,80.04,80.04,79.85,79.9,10413.0
2020-05-22 11:25:00,79.84,79.94,79.78,79.82,17585.0,79.84,79.94,79.78,79.82,17585.0
2020-05-22 11:30:00,79.81,80.03,79.81,80.03,8821.0,79.81,80.03,79.81,80.03,8821.0
2020-05-22 11:35:00,80.0,80.16,80.0,80.02,11728.0,80.0,80.16,80.0,80.02,11728.0
2020-05-22 11:40:00,80.0,80.01,79.83,79.93,10480.0,80.0,80.01,79.83,79.93,10480.0
2020-05-22 11:45:00,79.92,80.0,79.84,79.86,10111.0,79.92,80.0,79.84,79.86,10111.0
2020-05-22 11:50:00,79.86,80.03,79.86,79.97,10189.0,79.86,80.03,79.86,79.97,10189.0
2020-05-22 11:55:00,79.97,80.05,79.95,80.01,10870.0,79.97,80.05,79.95,80.01,10870.0
2020-05-22 12:00:00,79.99,80.19,79.92,80.18,19060.0,79.99,80.19,79.92,80.18,19060.0
2020-05-22 12:05:00,80.18,80.29,80.12,80.24,6933.0,80.18,80.29,80.12,80.24,6933.0
2020-05-22 12:10:00,80.23,80.24,80.07,80.12,9040.0,80.23,80.24,80.07,80.12,9040.0
2020-05-22 12:15:00,80.13,80.15,80.05,80.05,11970.0,80.13,80.15,80.05,80.05,11970.0
2020-05-22 12:20:00,80.05,80.08,79.9,80.02,28844.0,80.05,80.08,79.9,80.02,28844.0
2020-05-22 12:25:00,80.05,80.43,79.99,80.39,31600.0,80.05,80.43,79.99,80.39,31600.0
2020-05-22 12:30:00,80.4,80.58,80.4,80.49,10271.0,80.4,80.58,80.4,80.49,10271.0
2020-05-22 12:35:00,80.47,80.57,80.43,80.56,9097.0,80.47,80.57,80.43,80.56,9097.0
2020-05-22 12:40:00,80.59,80.59,80.5,80.56,5364.0,80.59,80.59,80.5,80.56,5364.0
2020-05-22 12:45:00,80.56,80.69,80.52,80.66,8062.0,80.56,80.69,80.52,80.66,8062.0
2020-05-22 12:50:00,80.67,80.75,80.61,80.63,16549.0,80.67,80.75,80.61,80.63,16549.0
2020-05-22 12:55:00,80.62,80.69,80.55,80.69,6225.0,80.62,80.69,80.55,80.69,6225.0
2020-05-22 13:00:00,80.65,80.7,80.59,80.62,47059.0,80.65,80.7,80.59,80.62,47059.0
2020-05-22 13:05:00,80.61,80.61,80.51,80.53,9124.0,80.61,80.61,80.51,80.53,9124.0
2020-05-22 13:10:00,80.51,80.58,80.45,80.56,28208.0,80.51,80.58,80.45,80.56,28208.0
2020-05-22 13:15:00,80.56,80.7,80.56,80.7,6068.0,80.56,80.7,80.56,80.7,6068.0
2020-05-22 13:20:00,80.72,80.77,80.68,80.76,6507.0,80.72,80.77,80.68,80.76,6507.0
2020-05-22 13:25:00,80.76,80.8,80.67,80.71,5899.0,80.76,80.8,80.67,80.71,5899.0
2020-05-22 13:30:00,80.72,80.75,80.68,80.72,5130.0,80.72,80.75,80.68,80.72,5130.0
2020-05-22 13:35:00,80.7,80.75,80.6,80.63,8026.0,80.7,80.75,80.6,80.63,8026.0
2020-05-22 13:40:00,80.63,80.71,80.62,80.66,2655.0,80.63,80.71,80.62,80.66,2655.0
2020-05-22 13:45:00,80.65,80.7,80.62,80.64,5605.0,80.65,80.7,80.62,80.64,5605.0
2020-05-22 13:50:00,80.63,80.67,80.58,80.67,12027.0,80.63,80.67,80.58,80.67,12027.0
2020-05-22 13:55:00,80.65,80.87,80.63,80.87,6044.0,80.65,80.87,80.63,80.87,6044.0
2020-05-22 14:00:00,80.91,80.95,80.85,80.95,8600.0,80.91,80.95,80.85,80.95,8600.0
2020-05-22 14:05:00,80.95,80.98,80.89,80.92,7173.0,80.95,80.98,80.89,80.92,7173.0
2020-05-22 14:10:00,80.93,80.93,80.84,80.85,9996.0,80.93,80.93,80.84,80.85,9996.0
2020-05-22 14:15:00,80.81,80.83,80.72,80.72,7188.0,80.81,80.83,80.72,80.72,7188.0
2020-05-22 14:20:00,80.7,80.7,80.55,80.55,6417.0,80.7,80.7,80.55,80.55,6417.0
2020-05-22 14:25:00,80.54,80.63,80.53,80.6,7375.0,80.54,80.63,80.53,80.6,7375.0
2020-05-22 14:30:00,80.59,80.61,80.53,80.56,5143.0,80.59,80.61,80.53,80.56,5143.0
2020-05-22 14:35:00,80.56,80.64,80.5,80.61,9951.0,80.56,80.64,80.5,80.61,9951.0
2020-05-22 14:40:00,80.61,80.69,80.47,80.48,7587.0,80.61,80.69,80.47,80.48,7587.0
2020-05-22 14:45:00,80.5,80.5,80.41,80.48,9858.0,80.5,80.5,80.41,80.48,9858.0
2020-05-22 14:50:00,80.48,80.58,80.45,80.52,10404.0,80.48,80.58,80.45,80.52,10404.0
2020-05-22 14:55:00,80.53,80.72,80.53,80.69,11488.0,80.53,80.72,80.53,80.69,11488.0
2020-05-22 15:00:00,80.68,80.69,80.57,80.61,11951.0,80.68,80.69,80.57,80.61,11951.0
2020-05-22 15:05:00,80.62,80.67,80.55,80.63,17400.0,80.62,80.67,80.55,80.63,17400.0
2020-05-22 15:10:00,80.62,80.75,80.61,80.67,11214.0,80.62,80.75,80.61,80.67,11214.0
2020-05-22 15:15:00,80.67,80.7,80.61,80.63,13566.0,80.67,80.7,80.61,80.63,13566.0
2020-05-22 15:20:00,80.63,80.71,80.46,80.56,20619.0,80.63,80.71,80.46,80.56,20619.0
2020-05-22 15:25:00,80.57,80.66,80.53,80.65,15253.0,80.57,80.66,80.53,80.65,15253.0
2020-05-22 15:30:00,80.62,80.82,80.59,80.79,14550.0,80.62,80.82,80.59,80.79,14550.0
2020-05-22 15:35:00,80.78,80.81,80.64,80.81,19673.0,80.78,80.81,80.64,80.81,19673.0
2020-05-22 15:40:00,80.79,80.91,80.7,80.9,36795.0,80.79,80.91,80.7,80.9,36795.0
2020-05-22 15:45:00,80.89,81.18,80.84,81.15,52351.0,80.89,81.18,80.84,81.15,52351.0
2020-05-22 15:50:00,81.15,81.51,81.07,81.48,140844.0,81.15,81.51,81.07,81.48,140844.0
2020-05-22 15:55:00,81.45,81.9,81.38,81.71,261537.0,81.45,81.9,81.38,81.71,261537.0
2020-05-26 09:30:00,84.15,85.23,83.58,84.72,130081.0,84.15,85.23,83.58,84.72,130081.0
2020-05-26 09:35:00,84.78,84.78,84.3,84.51,37571.0,84.78,84.78,84.3,84.51,37571.0
2020-05-26 09:40:00,84.54,85.11,84.43,84.97,83197.0,84.54,85.11,84.43,84.97,83197.0
2020-05-26 09:45:00,84.98,85.16,84.7,84.81,46978.0,84.98,85.16,84.7,84.81,46978.0
2020-05-26 09:50:00,84.81,84.85,84.55,84.82,35587.0,84.81,84.85,84.55,84.82,35587.0
2020-05-26 09:55:00,84.83,85.09,84.81,85.06,40079.0,84.83,85.09,84.81,85.06,40079.0
2020-05-26 10:00:00,85.04,85.05,84.73,84.77,55056.0,85.04,85.05,84.73,84.77,55056.0
2020-05-26 10:05:00,84.77,84.78,84.39,84.45,16957.0,84.77,84.78,84.39,84.45,16957.0
2020-05-26 10:10:00,84.47,84.56,84.3,84.54,22406.0,84.47,84.56,84.3,84.54,22406.0
2020-05-26 10:15:00,84.56,84.8,84.52,84.78,34835.0,84.56,84.8,84.52,84.78,34835.0
2020-05-26 10:20:00,84.75,85.01,84.61,84.84,27970.0,84.75,85.01,84.61,84.84,27970.0
2020-05-26 10:25:00,84.81,84.88,84.73,84.83,15863.0,84.81,84.88,84.73,84.83,15863.0
2020-05-26 10:30:00,84.78,84.84,84.61,84.65,24640.0,84.78,84.84,84.61,84.65,24640.0
2020-05-26 10:35:00,84.66,84.68,84.48,84.52,31955.0,84.66,84.68,84.48,84.52,31955.0
2020-05-26 10:40:00,84.54,84.55,84.4,84.46,22211.0,84.54,84.55,84.4,84.46,22211.0
2020-05-26 10:45:00,84.46,84.77,84.35,84.77,11785.0,84.46,84.77,84.35,84.77,11785.0
2020-05-26 10:50:00,84.77,85.08,84.77,85.03,22810.0,84.77,85.08,84.77,85.03,22810.0
2020-05-26 10:55:00,85.01,85.09,84.95,85.02,19786.0,85.01,85.09,84.95,85.02,19786.0
2020-05-26 11:00:00,85.02,85.15,84.86,85.1,28124.0,85.02,85.15,84.86,85.1,28124.0
2020-05-26 11:05:00,85.09,85.11,84.95,84.98,17478.0,85.09,85.11,84.95,84.98,17478.0
2020-05-26 11:10:00,84.96,85.0,84.73,84.84,39495.0,84.96,85.0,84.73,84.84,39495.0
2020-05-26 11:15:00,84.84,84.87,84.63,84.81,22328.0,84.84,84.87,84.63,84.81,22328.0
2020-05-26 11:20:00,84.79,84.88,84.65,84.65,16783.0,84.79,84.88,84.65,84.65,16783.0
2020-05-26 11:25:00,84.64,84.65,84.33,84.59,18127.0,84.64,84.65,84.33,84.59,18127.0
2020-05-26 11:30:00,84.61,84.78,84.5,84.66,40451.0,84.61,84.78,84.5,84.66,40451.0
2020-05-26 11:35:00,84.66,84.79,84.64,84.71,27841.0,84.66,84.79,84.64,84.71,27841.0
2020-05-26 11:40:00,84.7,84.74,84.51,84.54,17664.0,84.7,84.74,84.51,84.54,17664.0
2020-05-26 11:45:00,84.56,84.6,84.36,84.51,19846.0,84.56,84.6,84.36,84.51,19846.0
2020-05-26 11:50:00,84.49,84.51,84.39,84.41,11199.0,84.49,84.51,84.39,84.41,11199.0
2020-05-26 11:55:00,84.36,84.61,84.34,84.58,25150.0,84.36,84.61,84.34,84.58,25150.0
2020-05-26 12:00:00,84.59,84.69,84.56,84.66,15283.0,84.59,84.69,84.56,84.66,15283.0
2020-05-26 12:05:00,84.66,84.75,84.59,84.68,15010.0,84.66,84.75,84.59,84.68,15010.0
2020-05-26 12:10:00,84.67,84.81,84.66,84.7,19132.0,84.67,84.81,84.66,84.7,19132.0
2020-05-26 12:15:00,84.69,84.77,84.4,84.42,76039.0,84.69,84.77,84.4,84.42,76039.0
2020-05-26 12:20:00,84.4,84.6,84.36,84.47,16525.0,84.4,84.6,84.36,84.47,16525.0
2020-05-26 12:25:00,84.49,84.68,84.41,84.67,14432.0,84.49,84.68,84.41,84.67,14432.0
2020-05-26 12:30:00,84.64,84.75,84.55,84.69,20150.0,84.64,84.75,84.55,84.69,20150.0
2020-05-26 12:35:00,84.69,84.79,84.68,84.75,18579.0,84.69,84.79,84.68,84.75,18579.0
2020-05-26 12:40:00,84.7,84.72,84.62,84.72,10526.0,84.7,84.72,84.62,84.72,10526.0
2020-05-26 12:45:00,84.73,84.83,84.7,84.76,38507.0,84.73,84.83,84.7,84.76,38507.0
2020-05-26 12:50:00,84.75,84.76,84.65,84.72,16206.0,84.75,84.76,84.65,84.72,16206.0
2020-05-26 12:55:00,84.72,85.0,84.62,84.99,40129.0,84.72,85.0,84.62,84.99,40129.0
2020-05-26 13:00:00,84.98,85.09,84.69,84.75,25157.0,84.98,85.09,84.69,84.75,25157.0
2020-05-26 13:05:00,84.75,84.78,84.71,84.77,23374.0,84.75,84.78,84.71,84.77,23374.0
2020-05-26 13:10:00,84.75,84.78,84.71,84.72,14824.0,84.75,84.78,84.71,84.72,14824.0
2020-05-26 13:15:00,84.72,84.74,84.52,84.56,32071.0,84.72,84.74,84.52,84.56,32071.0
2020-05-26 13:20:00,84.55,84.59,84.45,84.55,13454.0,84.55,84.59,84.45,84.55,13454.0
2020-05-26 13:25:00,84.55,84.69,84.54,84.66,15267.0,84.55,84.69,84.54,84.66,15267.0
2020-05-26 13:30:00,84.63,84.72,84.55,84.72,20227.0,84.63,84.72,84.55,84.72,20227.0
2020-05-26 13:35:00,84.72,84.81,84.7,84.71,20394.0,84.72,84.81,84.7,84.71,20394.0
2020-05-26 13:40:00,84.7,84.81,84.66,84.74,17215.0,84.7,84.81,84.66,84.74,17215.0
2020-05-26 13:45:00,84.73,84.76,84.69,84.69,34564.0,84.73,84.76,84.69,84.69,34564.0
2020-05-26 13:50:00,84.69,84.8,84.56,84.78,13751.0,84.69,84.8,84.56,84.78,13751.0
2020-05-26 13:55:00,84.78,84.89,84.76,84.84,66926.0,84.78,84.89,84.76,84.84,66926.0
2020-05-26 14:00:00,84.84,85.02,84.75,85.02,24718.0,84.84,85.02,84.75,85.02,24718.0
2020-05-26 14:05:00,85.04,85.1,84.87,84.91,28538.0,85.04,85.1,84.87,84.91,28538.0
2020-05-26 14:10:00,84.92,85.02,84.85,84.87,18830.0,84.92,85.02,84.85,84.87,18830.0
2020-05-26 14:15:00,84.88,85.0,84.87,85.0,50400.0,84.88,85.0,84.87,85.0,50400.0
2020-05-26 14:20:00,85.0,85.01,84.92,84.97,25312.0,85.0,85.01,84.92,84.97,25312.0
2020-05-26 14:25:00,84.98,85.01,84.92,84.98,26947.0,84.98,85.01,84.92,84.98,26947.0
2020-05-26 14:30:00,84.99,85.0,84.86,84.86,19456.0,84.99,85.0,84.86,84.86,19456.0
2020-05-26 14:35:00,84.85,85.01,84.84,84.96,20837.0,84.85,85.01,84.84,84.96,20837.0
2020-05-26 14:40:00,84.94,84.98,84.86,84.91,17724.0,84.94,84.98,84.86,84.91,17724.0
2020-05-26 14:45:00,84.93,84.99,84.91,84.92,17942.0,84.93,84.99,84.91,84.92,17942.0
2020-05-26 14:50:00,84.94,85.14,84.93,85.11,21852.0,84.94,85.14,84.93,85.11,21852.0
2020-05-26 14:55:00,85.13,85.39,85.07,85.34,69228.0,85.13,85.39,85.07,85.34,69228.0
2020-05-26 15:00:00,85.34,85.4,85.15,85.17,37298.0,85.34,85.4,85.15,85.17,37298.0
2020-05-26 15:05:00,85.17,85.29,85.17,85.22,19329.0,85.17,85.29,85.17,85.22,19329.0
2020-05-26 15:10:00,85.2,85.22,85.06,85.16,21242.0,85.2,85.22,85.06,85.16,21242.0
2020-05-26 15:15:00,85.15,85.28,85.14,85.25,42451.0,85.15,85.28,85.14,85.25,42451.0
2020-05-26 15:20:00,85.23,85.38,85.18,85.34,31248.0,85.23,85.38,85.18,85.34,31248.0
2020-05-26 15:25:00,85.34,85.36,85.15,85.16,22171.0,85.34,85.36,85.15,85.16,22171.0
2020-05-26 15:30:00,85.17,85.29,84.9,85.0,58637.0,85.17,85.29,84.9,85.0,58637.0
2020-05-26 15:35:00,85.01,85.13,84.99,85.03,31475.0,85.01,85.13,84.99,85.03,31475.0
2020-05-26 15:40:00,85.02,85.27,84.98,85.26,72899.0,85.02,85.27,84.98,85.26,72899.0
2020-05-26 15:45:00,85.25,85.43,85.06,85.17,62280.0,85.25,85.43,85.06,85.17,62280.0
2020-05-26 15:50:00,85.18,85.33,85.07,85.1,101681.0,85.18,85.33,85.07,85.1,101681.0
2020-05-26 15:55:00,85.09,85.25,85.06,85.25,221619.0,85.09,85.25,85.06,85.25,221619.0
2020-05-27 09:30:00,87.0,87.0,85.88,86.11,107140.0,87.0,87.0,85.88,86.11,107140.0
2020-05-27 09:35:00,86.04,86.88,86.04,86.23,83087.0,86.04,86.88,86.04,86.23,83087.0
2020-05-27 09:40:00,86.25,87.1,86.18,87.06,56884.0,86.25,87.1,86.18,87.06,56884.0
2020-05-27 09:45:00,87.1,87.79,87.0,87.05,82083.0,87.1,87.79,87.0,87.05,82083.0
2020-05-27 09:50:00,87.09,87.15,86.7,86.84,92176.0,87.09,87.15,86.7,86.84,92176.0
2020-05-27 09:55:00,86.79,87.22,86.55,87.17,60255.0,86.79,87.22,86.55,87.17,60255.0
2020-05-27 10:00:00,87.12,87.16,86.65,86.81,51512.0,87.12,87.16,86.65,86.81,51512.0
2020-05-27 10:05:00,86.86,87.0,86.76,87.0,73193.0,86.86,87.0,86.76,87.0,73193.0
2020-05-27 10:10:00,87.0,87.55,86.99,87.45,122577.0,87.0,87.55,86.99,87.45,122577.0
2020-05-27 10:15:00,87.5,88.13,87.32,87.41,85021.0,87.5,88.13,87.32,87.41,85021.0
2020-05-27 10:20:00,87.42,87.46,86.78,86.87,38887.0,87.42,87.46,86.78,86.87,38887.0
2020-05-27 10:25:00,86.87,87.05,86.81,86.87,20669.0,86.87,87.05,86.81,86.87,20669.0
2020-05-27 10:30:00,86.87,86.87,86.23,86.52,58738.0,86.87,86.87,86.23,86.52,58738.0
2020-05-27 10:35:00,86.49,86.74,86.17,86.74,25682.0,86.49,86.74,86.17,86.74,25682.0
2020-05-27 10:40:00,86.74,86.74,86.4,86.63,41393.0,86.74,86.74,86.4,86.63,41393.0
2020-05-27 10:45:00,86.63,86.73,86.31,86.47,30532.0,86.63,86.73,86.31,86.47,30532.0
2020-05-27 10:50:00,86.46,86.57,86.23,86.33,39425.0,86.46,86.57,86.23,86.33,39425.0
2020-05-27 10:55:00,86.31,86.74,86.23,86.73,29930.0,86.31,86.74,86.23,86.73,29930.0
2020-05-27 11:00:00,86.75,87.08,86.53,87.08,37194.0,86.75,87.08,86.53,87.08,37194.0
2020-05-27 11:05:00,87.05,87.1,86.82,86.98,29830.0,87.05,87.1,86.82,86.98,29830.0
2020-05-27 11:10:00,86.94,87.3,86.84,87.25,24641.0,86.94,87.3,86.84,87.25,24641.0
2020-05-27 11:15:00,87.27,87.61,87.23,87.57,28037.0,87.27,87.61,87.23,87.57,28037.0
2020-05-27 11:20:00,87.57,87.89,87.54,87.7,31899.0,87.57,87.89,87.54,87.7,31899.0
2020-05-27 11:25:00,87.67,88.17,87.64,88.06,31225.0,87.67,88.17,87.64,88.06,31225.0
2020-05-27 11:30:00,88.05,88.06,87.72,87.81,23695.0,88.05,88.06,87.72,87.81,23695.0
2020-05-27 11:35:00,87.82,87.93,87.44,87.49,27239.0,87.82,87.93,87.44,87.49,27239.0
2020-05-27 11:40:00,87.48,87.58,87.32,87.33,24797.0,87.48,87.58,87.32,87.33,24797.0
2020-05-27 11:45:00,87.33,87.64,87.32,87.62,29569.0,87.33,87.64,87.32,87.62,29569.0
2020-05-27 11:50:00,87.62,87.62,87.37,87.61,30085.0,87.62,87.62,87.37,87.61,30085.0
2020-05-27 11:55:00,87.59,87.66,87.47,87.49,40547.0,87.59,87.66,87.47,87.49,40547.0
2020-05-27 12:00:00,87.49,87.51,87.2,87.27,20937.0,87.49,87.51,87.2,87.27,20937.0
2020-05-27 12:05:00,87.27,87.42,87.22,87.34,12454.0,87.27,87.42,87.22,87.34,12454.0
2020-05-27 12:10:00,87.29,87.33,87.06,87.17,14144.0,87.29,87.33,87.06,87.17,14144.0
2020-05-27 12:15:00,87.2,87.37,87.12,87.37,19708.0,87.2,87.37,87.12,87.37,19708.0
2020-05-27 12:20:00,87.37,87.37,87.18,87.2,17298.0,87.37,87.37,87.18,87.2,17298.0
2020-05-27 12:25:00,87.2,87.34,87.05,87.05,28501.0,87.2,87.34,87.05,87.05,28501.0
2020-05-27 12:30:00,87.04,87.12,86.86,87.09,25099.0,87.04,87.12,86.86,87.09,25099.0
2020-05-27 12:35:00,87.08,87.36,87.04,87.36,32894.0,87.08,87.36,87.04,87.36,32894.0
2020-05-27 12:40:00,87.34,87.35,87.22,87.26,23157.0,87.34,87.35,87.22,87.26,23157.0
2020-05-27 12:45:00,87.27,87.38,87.2,87.21,29298.0,87.27,87.38,87.2,87.21,29298.0
2020-05-27 12:50:00,87.21,87.3,87.05,87.06,19302.0,87.21,87.3,87.05,87.06,19302.0
2020-05-27 12:55:00,87.05,87.18,87.03,87.15,45395.0,87.05,87.18,87.03,87.15,45395.0
2020-05-27 13:00:00,87.14,87.14,86.95,87.06,24046.0,87.14,87.14,86.95,87.06,24046.0
2020-05-27 13:05:00,87.07,87.14,87.02,87.05,19445.0,87.07,87.14,87.02,87.05,19445.0
2020-05-27 13:10:00,87.05,87.12,87.0,87.06,20982.0,87.05,87.12,87.0,87.06,20982.0
2020-05-27 13:15:00,87.06,87.15,87.0,87.13,24863.0,87.06,87.15,87.0,87.13,24863.0
2020-05-27 13:20:00,87.13,87.14,86.95,87.07,22245.0,87.13,87.14,86.95,87.07,22245.0
2020-05-27 13:25:00,87.08,87.12,87.0,87.1,16221.0,87.08,87.12,87.0,87.1,16221.0
2020-05-27 13:30:00,87.09,87.09,86.85,86.91,21452.0,87.09,87.09,86.85,86.91,21452.0
2020-05-27 13:35:00,86.96,87.15,86.93,87.14,18087.0,86.96,87.15,86.93,87.14,18087.0
2020-05-27 13:40:00,87.12,87.17,87.04,87.14,22744.0,87.12,87.17,87.04,87.14,22744.0
2020-05-27 13:45:00,87.15,87.26,87.12,87.17,31587.0,87.15,87.26,87.12,87.17,31587.0
2020-05-27 13:50:00,87.2,87.25,87.11,87.17,27179.0,87.2,87.25,87.11,87.17,27179.0
2020-05-27 13:55:00,87.17,87.39,87.15,87.37,34381.0,87.17,87.39,87.15,87.37,34381.0
2020-05-27 14:00:00,87.38,87.41,87.01,87.09,38329.0,87.38,87.41,87.01,87.09,38329.0
2020-05-27 14:05:00,87.09,87.12,86.98,87.03,23337.0,87.09,87.12,86.98,87.03,23337.0
2020-05-27 14:10:00,87.02,87.27,87.02,87.19,28972.0,87.02,87.27,87.02,87.19,28972.0
2020-05-27 14:15:00,87.2,87.26,86.97,87.02,21439.0,87.2,87.26,86.97,87.02,21439.0
2020-05-27 14:20:00,87.03,87.03,86.76,86.76,21678.0,87.03,87.03,86.76,86.76,21678.0
2020-05-27 14:25:00,86.77,86.88,86.57,86.6,79024.0,86.77,86.88,86.57,86.6,79024.0
2020-05-27 14:30:00,86.62,86.7,86.46,86.55,41585.0,86.62,86.7,86.46,86.55,41585.0
2020-05-27 14:35:00,86.53,86.66,86.5,86.65,23275.0,86.53,86.66,86.5,86.65,23275.0
2020-05-27 14:40:00,86.66,86.73,86.56,86.67,18329.0,86.66,86.73,86.56,86.67,18329.0
2020-05-27 14:45:00,86.68,86.93,86.68,86.92,49526.0,86.68,86.93,86.68,86.92,49526.0
2020-05-27 14:50:00,86.93,87.24,86.92,87.21,43742.0,86.93,87.24,86.92,87.21,43742.0
2020-05-27 14:55:00,87.21,87.28,87.06,87.27,29962.0,87.21,87.28,87.06,87.27,29962.0
2020-05-27 15:00:00,87.29,87.39,87.13,87.13,47674.0,87.29,87.39,87.13,87.13,47674.0
2020-05-27 15:05:00,87.16,87.16,86.95,86.96,32581.0,87.16,87.16,86.95,86.96,32581.0
2020-05-27 15:10:00,86.99,87.01,86.88,86.89,41400.0,86.99,87.01,86.88,86.89,41400.0
2020-05-27 15:15:00,86.9,86.95,86.81,86.9,40718.0,86.9,86.95,86.81,86.9,40718.0
2020-05-27 15:20:00,86.91,86.91,86.74,86.9,28935.0,86.91,86.91,86.74,86.9,28935.0
2020-05-27 15:25:00,86.9,87.09,86.89,87.07,22451.0,86.9,87.09,86.89,87.07,22451.0
2020-05-27 15:30:00,87.07,87.24,86.97,87.11,65363.0,87.07,87.24,86.97,87.11,65363.0
2020-05-27 15:35:00,87.13,87.48,87.03,87.38,65370.0,87.13,87.48,87.03,87.38,65370.0
2020-05-27 15:40:00,87.37,87.37,87.12,87.17,59565.0,87.37,87.37,87.12,87.17,59565.0
2020-05-27 15:45:00,87.17,87.37,87.16,87.33,57648.0,87.17,87.37,87.16,87.33,57648.0
2020-05-27 15:50:00,87.34,87.68,87.33,87.63,116386.0,87.34,87.68,87.33,87.63,116386.0
2020-05-27 15:55:00,87.63,87.79,87.42,87.43,181504.0,87.63,87.79,87.42,87.43,181504.0
2020-05-28 09:30:00,96.86,97.95,95.24,95.51,652488.0,96.86,97.95,95.24,95.51,652488.0
2020-05-28 09:35:00,95.65,96.87,95.05,95.79,390196.0,95.65,96.87,95.05,95.79,390196.0
2020-05-28 09:40:00,95.71,97.07,95.66,96.54,319513.0,95.71,97.07,95.66,96.54,319513.0
2020-05-28 09:45:00,96.55,97.85,96.53,97.22,479087.0,96.55,97.85,96.53,97.22,479087.0
2020-05-28 09:50:00,97.3,97.85,96.52,97.53,263823.0,97.3,97.85,96.52,97.53,263823.0
2020-05-28 09:55:00,97.54,97.58,96.62,97.15,199872.0,97.54,97.58,96.62,97.15,199872.0
2020-05-28 10:00:00,97.16,98.93,97.11,98.76,455940.0,97.16,98.93,97.11,98.76,455940.0
2020-05-28 10:05:00,98.73,99.61,98.32,99.48,364477.0,98.73,99.61,98.32,99.48,364477.0
2020-05-28 10:10:00,99.37,99.83,98.96,99.49,358229.0,99.37,99.83,98.96,99.49,358229.0
2020-05-28 10:15:00,99.49,99.79,98.75,99.2,331308.0,99.49,99.79,98.75,99.2,331308.0
2020-05-28 10:20:00,99.2,99.29,97.89,98.07,379259.0,99.2,99.29,97.89,98.07,379259.0
2020-05-28 10:25:00,98.09,98.46,97.53,97.95,320618.0,98.09,98.46,97.53,97.95,320618.0
2020-05-28 10:30:00,98.06,98.99,97.95,98.83,225668.0,98.06,98.99,97.95,98.83,225668.0
2020-05-28 10:35:00,98.87,99.1,98.11,98.6,251107.0,98.87,99.1,98.11,98.6,251107.0
2020-05-28 10:40:00,98.58,98.92,98.18,98.89,147128.0,98.58,98.92,98.18,98.89,147128.0
2020-05-28 10:45:00,98.87,99.34,98.72,99.24,167317.0,98.87,99.34,98.72,99.24,167317.0
2020-05-28 10:50:00,99.31,99.8,98.61,98.67,246379.0,99.31,99.8,98.61,98.67,246379.0
2020-05-28 10:55:00,98.67,99.12,98.03,98.7,232751.0,98.67,99.12,98.03,98.7,232751.0
2020-05-28 11:00:00,98.81,99.19,98.58,98.85,189967.0,98.81,99.19,98.58,98.85,189967.0
2020-05-28 11:05:00,98.97,99.18,98.36,98.44,144657.0,98.97,99.18,98.36,98.44,144657.0
2020-05-28 11:10:00,98.44,98.59,97.92,98.45,127113.0,98.44,98.59,97.92,98.45,127113.0
2020-05-28 11:15:00,98.51,98.69,98.16,98.46,79469.0,98.51,98.69,98.16,98.46,79469.0
2020-05-28 11:20:00,98.44,98.75,98.29,98.37,45643.0,98.44,98.75,98.29,98.37,45643.0
2020-05-28 11:25:00,98.39,98.42,96.84,97.12,253699.0,98.39,98.42,96.84,97.12,253699.0
2020-05-28 11:30:00,97.12,97.73,97.1,97.23,124763.0,97.12,97.73,97.1,97.23,124763.0
2020-05-28 11:35:00,97.23,97.69,96.88,97.34,167049.0,97.23,97.69,96.88,97.34,167049.0
2020-05-28 11:40:00,97.26,97.78,96.73,97.61,101473.0,97.26,97.78,96.73,97.61,101473.0
2020-05-28 11:45:00,97.65,98.23,97.59,98.16,113453.0,97.65,98.23,97.59,98.16,113453.0
2020-05-28 11:50:00,98.22,98.31,97.57,97.95,78341.0,98.22,98.31,97.57,97.95,78341.0
2020-05-28 11:55:00,97.95,98.34,97.49,98.3,60770.0,97.95,98.34,97.49,98.3,60770.0
2020-05-28 12:00:00,98.31,98.33,97.71,97.8,46461.0,98.31,98.33,97.71,97.8,46461.0
2020-05-28 12:05:00,97.74,97.76,97.26,97.44,63732.0,97.74,97.76,97.26,97.44,63732.0
2020-05-28 12:10:00,97.37,97.59,97.06,97.07,33486.0,97.37,97.59,97.06,97.07,33486.0
2020-05-28 12:15:00,97.07,97.28,96.81,96.9,69928.0,97.07,97.28,96.81,96.9,69928.0
2020-05-28 12:20:00,96.93,97.3,96.84,97.23,53551.0,96.93,97.3,96.84,97.23,53551.0
2020-05-28 12:25:00,97.2,97.28,96.62,97.04,48098.0,97.2,97.28,96.62,97.04,48098.0
2020-05-28 12:30:00,97.03,97.27,97.03,97.22,27363.0,97.03,97.27,97.03,97.22,27363.0
2020-05-28 12:35:00,97.2,97.26,96.8,97.03,35834.0,97.2,97.26,96.8,97.03,35834.0
2020-05-28 12:40:00,97.04,97.15,96.78,97.09,62024.0,97.04,97.15,96.78,97.09,62024.0
2020-05-28 12:45:00,97.14,97.56,97.0,97.34,91385.0,97.14,97.56,97.0,97.34,91385.0
2020-05-28 12:50:00,97.36,97.52,97.19,97.26,31272.0,97.36,97.52,97.19,97.26,31272.0
2020-05-28 12:55:00,97.26,97.3,97.12,97.25,39949.0,97.26,97.3,97.12,97.25,39949.0
2020-05-28 13:00:00,97.25,97.44,97.04,97.11,32914.0,97.25,97.44,97.04,97.11,32914.0
2020-05-28 13:05:00,97.12,97.26,97.0,97.19,27168.0,97.12,97.26,97.0,97.19,27168.0
2020-05-28 13:10:00,97.25,97.88,97.24,97.76,71071.0,97.25,97.88,97.24,97.76,71071.0
2020-05-28 13:15:00,97.77,97.93,97.61,97.76,40102.0,97.77,97.93,97.61,97.76,40102.0
2020-05-28 13:20:00,97.79,98.0,97.5,97.5,38183.0,97.79,98.0,97.5,97.5,38183.0
2020-05-28 13:25:00,97.57,97.58,97.08,97.1,66858.0,97.57,97.58,97.08,97.1,66858.0
2020-05-28 13:30:00,97.09,97.09,96.57,96.97,82268.0,97.09,97.09,96.57,96.97,82268.0
2020-05-28 13:35:00,96.89,96.97,96.57,96.72,47700.0,96.89,96.97,96.57,96.72,47700.0
2020-05-28 13:40:00,96.74,97.31,96.5,96.8,109520.0,96.74,97.31,96.5,96.8,109520.0
2020-05-28 13:45:00,96.73,97.34,96.71,97.06,56684.0,96.73,97.34,96.71,97.06,56684.0
2020-05-28 13:50:00,97.11,97.27,96.84,97.17,39079.0,97.11,97.27,96.84,97.17,39079.0
2020-05-28 13:55:00,97.17,97.28,97.0,97.08,45133.0,97.17,97.28,97.0,97.08,45133.0
2020-05-28 14:00:00,97.13,97.6,97.0,97.56,87995.0,97.13,97.6,97.0,97.56,87995.0
2020-05-28 14:05:00,97.53,97.61,97.04,97.2,49809.0,97.53,97.61,97.04,97.2,49809.0
2020-05-28 14:10:00,97.22,97.22,96.77,97.11,44965.0,97.22,97.22,96.77,97.11,44965.0
2020-05-28 14:15:00,97.15,97.49,97.15,97.26,22223.0,97.15,97.49,97.15,97.26,22223.0
2020-05-28 14:20:00,97.31,97.32,97.02,97.1,25565.0,97.31,97.32,97.02,97.1,25565.0
2020-05-28 14:25:00,97.13,97.23,96.7,96.92,66192.0,97.13,97.23,96.7,96.92,66192.0
2020-05-28 14:30:00,96.95,97.01,96.03,96.29,104128.0,96.95,97.01,96.03,96.29,104128.0
2020-05-28 14:35:00,96.28,96.64,96.15,96.22,77006.0,96.28,96.64,96.15,96.22,77006.0
2020-05-28 14:40:00,96.24,96.84,96.22,96.58,72203.0,96.24,96.84,96.22,96.58,72203.0
2020-05-28 14:45:00,96.55,96.93,96.53,96.67,47965.0,96.55,96.93,96.53,96.67,47965.0
2020-05-28 14:50:00,96.7,96.98,96.7,96.83,27748.0,96.7,96.98,96.7,96.83,27748.0
2020-05-28 14:55:00,96.86,96.9,96.33,96.83,49688.0,96.86,96.9,96.33,96.83,49688.0
2020-05-28 15:00:00,96.83,97.2,96.75,97.1,65555.0,96.83,97.2,96.75,97.1,65555.0
2020-05-28 15:05:00,97.04,97.04,96.64,96.84,45091.0,97.04,97.04,96.64,96.84,45091.0
2020-05-28 15:10:00,96.82,97.17,96.62,97.07,53557.0,96.82,97.17,96.62,97.07,53557.0
2020-05-28 15:15:00,97.1,97.13,96.47,96.48,41383.0,97.1,97.13,96.47,96.48,41383.0
2020-05-28 15:20:00,96.49,96.76,96.36,96.64,47087.0,96.49,96.76,96.36,96.64,47087.0
2020-05-28 15:25:00,96.66,96.79,96.48,96.68,60467.0,96.66,96.79,96.48,96.68,60467.0
2020-05-28 15:30:00,96.69,96.85,96.16,96.33,100711.0,96.69,96.85,96.16,96.33,100711.0
2020-05-28 15:35:00,96.3,96.87,96.16,96.72,118688.0,96.3,96.87,96.16,96.72,118688.0
2020-05-28 15:40:00,96.72,96.74,96.13,96.48,114798.0,96.72,96.74,96.13,96.48,114798.0
2020-05-28 15:45:00,96.47,96.71,96.21,96.23,113097.0,96.47,96.71,96.21,96.23,113097.0
2020-05-28 15:50:00,96.24,97.48,96.23,97.47,288672.0,96.24,97.48,96.23,97.47,288672.0
2020-05-28 15:55:00,97.47,98.2,97.44,97.54,431305.0,97.47,98.2,97.44,97.54,431305.0
2020-05-29 09:30:00,97.02,98.42,97.0,98.2,96494.0,97.02,98.42,97.0,98.2,96494.0
2020-05-29 09:35:00,98.18,99.31,97.86,98.88,82054.0,98.18,99.31,97.86,98.88,82054.0
2020-05-29 09:40:00,98.81,99.13,98.53,98.61,50542.0,98.81,99.13,98.53,98.61,50542.0
2020-05-29 09:45:00,98.6,98.98,98.15,98.68,57141.0,98.6,98.98,98.15,98.68,57141.0
2020-05-29 09:50:00,98.75,98.75,97.42,97.59,71578.0,98.75,98.75,97.42,97.59,71578.0
2020-05-29 09:55:00,97.83,97.88,96.2,96.45,168006.0,97.83,97.88,96.2,96.45,168006.0
2020-05-29 10:00:00,96.44,97.47,96.06,97.46,64574.0,96.44,97.47,96.06,97.46,64574.0
2020-05-29 10:05:00,97.45,97.6,96.99,97.12,35119.0,97.45,97.6,96.99,97.12,35119.0
2020-05-29 10:10:00,97.15,97.45,96.75,97.34,27523.0,97.15,97.45,96.75,97.34,27523.0
2020-05-29 10:15:00,97.32,97.53,97.04,97.04,50627.0,97.32,97.53,97.04,97.04,50627.0
2020-05-29 10:20:00,97.01,97.68,97.01,97.26,45719.0,97.01,97.68,97.01,97.26,45719.0
2020-05-29 10:25:00,97.2,97.26,96.92,96.97,20338.0,97.2,97.26,96.92,96.97,20338.0
2020-05-29 10:30:00,96.97,97.15,96.65,96.75,33422.0,96.97,97.15,96.65,96.75,33422.0
2020-05-29 10:35:00,96.76,97.04,96.64,96.77,26382.0,96.76,97.04,96.64,96.77,26382.0
2020-05-29 10:40:00,96.84,97.13,96.81,97.07,21410.0,96.84,97.13,96.81,97.07,21410.0
2020-05-29 10:45:00,97.03,97.17,96.98,97.1,19449.0,97.03,97.17,96.98,97.1,19449.0
2020-05-29 10:50:00,97.08,97.48,97.08,97.4,21724.0,97.08,97.48,97.08,97.4,21724.0
2020-05-29 10:55:00,97.38,97.56,97.31,97.34,29421.0,97.38,97.56,97.31,97.34,29421.0
2020-05-29 11:00:00,97.37,97.53,97.25,97.41,26667.0,97.37,97.53,97.25,97.41,26667.0
2020-05-29 11:05:00,97.4,97.97,97.4,97.78,49758.0,97.4,97.97,97.4,97.78,49758.0
2020-05-29 11:10:00,97.87,98.12,97.82,97.9,45955.0,97.87,98.12,97.82,97.9,45955.0
2020-05-29 11:15:00,97.86,97.93,97.25,97.44,31105.0,97.86,97.93,97.25,97.44,31105.0
2020-05-29 11:20:00,97.47,97.77,97.22,97.62,22935.0,97.47,97.77,97.22,97.62,22935.0
2020-05-29 11:25:00,97.63,97.95,97.31,97.54,20841.0,97.63,97.95,97.31,97.54,20841.0
2020-05-29 11:30:00,97.55,97.97,97.51,97.82,16183.0,97.55,97.97,97.51,97.82,16183.0
2020-05-29 11:35:00,97.85,97.92,97.69,97.85,14597.0,97.85,97.92,97.69,97.85,14597.0
2020-05-29 11:40:00,97.9,98.03,97.81,97.9,20807.0,97.9,98.03,97.81,97.9,20807.0
2020-05-29 11:45:00,97.89,98.25,97.79,98.05,24266.0,97.89,98.25,97.79,98.05,24266.0
2020-05-29 11:50:00,98.04,98.1,97.83,97.83,11703.0,98.04,98.1,97.83,97.83,11703.0
2020-05-29 11:55:00,97.85,98.22,97.83,98.0,15231.0,97.85,98.22,97.83,98.0,15231.0
2020-05-29 12:00:00,98.03,98.2,97.96,98.01,8500.0,98.03,98.2,97.96,98.01,8500.0
2020-05-29 12:05:00,98.02,98.07,97.4,97.48,23307.0,98.02,98.07,97.4,97.48,23307.0
2020-05-29 12:10:00,97.41,97.6,97.27,97.27,21737.0,97.41,97.6,97.27,97.27,21737.0
2020-05-29 12:15:00,97.26,97.35,97.08,97.26,9546.0,97.26,97.35,97.08,97.26,9546.0
2020-05-29 12:20:00,97.26,97.28,96.99,97.02,17272.0,97.26,97.28,96.99,97.02,17272.0
2020-05-29 12:25:00,97.02,97.23,96.97,97.11,39642.0,97.02,97.23,96.97,97.11,39642.0
2020-05-29 12:30:00,97.08,97.27,97.04,97.17,12921.0,97.08,97.27,97.04,97.17,12921.0
2020-05-29 12:35:00,97.14,97.49,97.14,97.37,16074.0,97.14,97.49,97.14,97.37,16074.0
2020-05-29 12:40:00,97.34,97.42,97.12,97.2,22671.0,97.34,97.42,97.12,97.2,22671.0
2020-05-29 12:45:00,97.23,97.43,97.2,97.29,9593.0,97.23,97.43,97.2,97.29,9593.0
2020-05-29 12:50:00,97.28,97.61,97.09,97.34,26334.0,97.28,97.61,97.09,97.34,26334.0
2020-05-29 12:55:00,97.32,98.04,97.32,97.88,39505.0,97.32,98.04,97.32,97.88,39505.0
2020-05-29 13:00:00,97.87,97.87,97.22,97.48,17255.0,97.87,97.87,97.22,97.48,17255.0
2020-05-29 13:05:00,97.48,97.57,97.34,97.45,19095.0,97.48,97.57,97.34,97.45,19095.0
2020-05-29 13:10:00,97.46,97.58,97.37,97.49,10436.0,97.46,97.58,97.37,97.49,10436.0
2020-05-29 13:15:00,97.5,97.56,97.26,97.47,11528.0,97.5,97.56,97.26,97.47,11528.0
2020-05-29 13:20:00,97.46,97.58,97.36,97.54,9054.0,97.46,97.58,97.36,97.54,9054.0
2020-05-29 13:25:00,97.51,97.57,97.42,97.55,9529.0,97.51,97.57,97.42,97.55,9529.0
2020-05-29 13:30:00,97.55,97.57,97.41,97.49,12490.0,97.55,97.57,97.41,97.49,12490.0
2020-05-29 13:35:00,97.46,97.49,97.28,97.37,10750.0,97.46,97.49,97.28,97.37,10750.0
2020-05-29 13:40:00,97.36,97.47,97.33,97.34,10428.0,97.36,97.47,97.33,97.34,10428.0
2020-05-29 13:45:00,97.34,97.5,97.34,97.4,16227.0,97.34,97.5,97.34,97.4,16227.0
2020-05-29 13:50:00,97.38,97.53,97.27,97.31,18830.0,97.38,97.53,97.27,97.31,18830.0
2020-05-29 13:55:00,97.37,97.72,97.35,97.53,34170.0,97.37,97.72,97.35,97.53,34170.0
2020-05-29 14:00:00,97.48,97.61,97.18,97.22,37735.0,97.48,97.61,97.18,97.22,37735.0
2020-05-29 14:05:00,97.23,97.89,97.12,97.8,31522.0,97.23,97.89,97.12,97.8,31522.0
2020-05-29 14:10:00,97.88,97.9,97.48,97.5,17293.0,97.88,97.9,97.48,97.5,17293.0
2020-05-29 14:15:00,97.53,97.56,97.22,97.51,13023.0,97.53,97.56,97.22,97.51,13023.0
2020-05-29 14:20:00,97.48,97.6,97.11,97.15,16284.0,97.48,97.6,97.11,97.15,16284.0
2020-05-29 14:25:00,97.15,97.38,97.09,97.17,22951.0,97.15,97.38,97.09,97.17,22951.0
2020-05-29 14:30:00,97.17,97.31,97.13,97.19,23013.0,97.17,97.31,97.13,97.19,23013.0
2020-05-29 14:35:00,97.23,97.36,97.04,97.05,23974.0,97.23,97.36,97.04,97.05,23974.0
2020-05-29 14:40:00,97.09,97.13,96.93,97.04,24674.0,97.09,97.13,96.93,97.04,24674.0
2020-05-29 14:45:00,97.07,97.2,96.82,96.82,22693.0,97.07,97.2,96.82,96.82,22693.0
2020-05-29 14:50:00,96.82,96.87,96.15,96.47,51567.0,96.82,96.87,96.15,96.47,51567.0
2020-05-29 14:55:00,96.48,97.79,96.48,97.72,32355.0,96.48,97.79,96.48,97.72,32355.0
2020-05-29 15:00:00,97.76,97.94,97.6,97.91,47405.0,97.76,97.94,97.6,97.91,47405.0
2020-05-29 15:05:00,97.94,98.1,97.76,97.8,42754.0,97.94,98.1,97.76,97.8,42754.0
2020-05-29 15:10:00,97.81,97.83,97.42,97.51,19316.0,97.81,97.83,97.42,97.51,19316.0
2020-05-29 15:15:00,97.48,97.55,97.28,97.41,50369.0,97.48,97.55,97.28,97.41,50369.0
2020-05-29 15:20:00,97.37,97.63,97.32,97.48,39288.0,97.37,97.63,97.32,97.48,39288.0
2020-05-29 15:25:00,97.46,97.49,97.28,97.39,25968.0,97.46,97.49,97.28,97.39,25968.0
2020-05-29 15:30:00,97.37,97.46,97.27,97.27,31280.0,97.37,97.46,97.27,97.27,31280.0
2020-05-29 15:35:00,97.26,97.35,97.16,97.18,44569.0,97.26,97.35,97.16,97.18,44569.0
2020-05-29 15:40:00,97.17,97.27,97.12,97.23,55953.0,97.17,97.27,97.12,97.23,55953.0
2020-05-29 15:45:00,97.23,97.24,96.83,96.97,50975.0,97.23,97.24,96.83,96.97,50975.0
2020-05-29 15:50:00,96.98,98.1,96.98,97.9,140804.0,96.98,98.1,96.98,97.9,140804.0
2020-05-29 15:55:00,97.87,98.24,97.87,97.93,164716.0,97.87,98.24,97.87,97.93,164716.0
2020-06-01 09:30:00,97.12,98.0,97.11,97.11,67601.0,97.12,98.0,97.11,97.11,67601.0
2020-06-01 09:35:00,97.23,97.82,97.01,97.67,17474.0,97.23,97.82,97.01,97.67,17474.0
2020-06-01 09:40:00,97.67,97.67,97.22,97.38,27169.0,97.67,97.67,97.22,97.38,27169.0
2020-06-01 09:45:00,97.36,97.36,97.04,97.13,24264.0,97.36,97.36,97.04,97.13,24264.0
2020-06-01 09:50:00,97.06,97.09,96.25,96.34,29494.0,97.06,97.09,96.25,96.34,29494.0
2020-06-01 09:55:00,96.36,96.71,96.26,96.69,18258.0,96.36,96.71,96.26,96.69,18258.0
2020-06-01 10:00:00,96.75,96.8,96.13,96.2,30931.0,96.75,96.8,96.13,96.2,30931.0
2020-06-01 10:05:00,96.14,96.84,96.13,96.72,33722.0,96.14,96.84,96.13,96.72,33722.0
2020-06-01 10:10:00,96.7,96.75,96.4,96.48,29881.0,96.7,96.75,96.4,96.48,29881.0
2020-06-01 10:15:00,96.48,96.84,96.4,96.77,20633.0,96.48,96.84,96.4,96.77,20633.0
2020-06-01 10:20:00,96.74,96.77,96.5,96.65,16587.0,96.74,96.77,96.5,96.65,16587.0
2020-06-01 10:25:00,96.64,96.93,96.57,96.93,27571.0,96.64,96.93,96.57,96.93,27571.0
2020-06-01 10:30:00,96.89,96.95,96.61,96.61,23562.0,96.89,96.95,96.61,96.61,23562.0
2020-06-01 10:35:00,96.61,96.86,96.52,96.86,17773.0,96.61,96.86,96.52,96.86,17773.0
2020-06-01 10:40:00,96.83,96.98,96.8,96.87,17355.0,96.83,96.98,96.8,96.87,17355.0
2020-06-01 10:45:00,96.84,96.89,96.38,96.47,12548.0,96.84,96.89,96.38,96.47,12548.0
2020-06-01 10:50:00,96.45,96.75,96.36,96.7,21169.0,96.45,96.75,96.36,96.7,21169.0
2020-06-01 10:55:00,96.69,97.08,96.68,97.04,19413.0,96.69,97.08,96.68,97.04,19413.0
2020-06-01 11:00:00,97.04,97.05,96.76,96.84,22019.0,97.04,97.05,96.76,96.84,22019.0
2020-06-01 11:05:00,96.83,96.86,96.58,96.62,22394.0,96.83,96.86,96.58,96.62,22394.0
2020-06-01 11:10:00,96.58,96.72,96.45,96.6,17230.0,96.58,96.72,96.45,96.6,17230.0
2020-06-01 11:15:00,96.6,96.97,96.49,96.66,24411.0,96.6,96.97,96.49,96.66,24411.0
2020-06-01 11:20:00,96.71,97.01,96.63,96.93,22072.0,96.71,97.01,96.63,96.93,22072.0
2020-06-01 11:25:00,96.93,96.93,96.62,96.76,12970.0,96.93,96.93,96.62,96.76,12970.0
2020-06-01 11:30:00,96.76,96.98,96.75,96.96,12064.0,96.76,96.98,96.75,96.96,12064.0
2020-06-01 11:35:00,96.92,97.07,96.81,96.93,26464.0,96.92,97.07,96.81,96.93,26464.0
2020-06-01 11:40:00,96.89,96.9,96.61,96.65,30358.0,96.89,96.9,96.61,96.65,30358.0
2020-06-01 11:45:00,96.65,96.65,96.28,96.3,51382.0,96.65,96.65,96.28,96.3,51382.0
2020-06-01 11:50:00,96.29,96.38,96.17,96.3,39460.0,96.29,96.38,96.17,96.3,39460.0
2020-06-01 11:55:00,96.3,96.45,96.01,96.08,35689.0,96.3,96.45,96.01,96.08,35689.0
2020-06-01 12:00:00,96.06,96.09,95.72,95.88,40466.0,96.06,96.09,95.72,95.88,40466.0
2020-06-01 12:05:00,95.89,96.35,95.86,96.27,32003.0,95.89,96.35,95.86,96.27,32003.0
2020-06-01 12:10:00,96.29,96.37,96.14,96.2,31794.0,96.29,96.37,96.14,96.2,31794.0
2020-06-01 12:15:00,96.18,96.32,96.16,96.3,9750.0,96.18,96.32,96.16,96.3,9750.0
2020-06-01 12:20:00,96.28,96.39,96.24,96.28,15511.0,96.28,96.39,96.24,96.28,15511.0
2020-06-01 12:25:00,96.27,96.39,96.27,96.34,7827.0,96.27,96.39,96.27,96.34,7827.0
2020-06-01 12:30:00,96.33,96.62,96.33,96.62,22749.0,96.33,96.62,96.33,96.62,22749.0
2020-06-01 12:35:00,96.58,96.68,96.47,96.5,19664.0,96.58,96.68,96.47,96.5,19664.0
2020-06-01 12:40:00,96.52,96.58,96.34,96.34,10072.0,96.52,96.58,96.34,96.34,10072.0
2020-06-01 12:45:00,96.35,96.38,96.2,96.3,10394.0,96.35,96.38,96.2,96.3,10394.0
2020-06-01 12:50:00,96.29,96.32,96.22,96.3,12494.0,96.29,96.32,96.22,96.3,12494.0
2020-06-01 12:55:00,96.26,96.26,95.98,96.11,23799.0,96.26,96.26,95.98,96.11,23799.0
2020-06-01 13:00:00,96.09,96.11,95.88,95.88,13593.0,96.09,96.11,95.88,95.88,13593.0
2020-06-01 13:05:00,95.92,95.98,95.85,95.85,11173.0,95.92,95.98,95.85,95.85,11173.0
2020-06-01 13:10:00,95.83,95.89,95.58,95.62,22105.0,95.83,95.89,95.58,95.62,22105.0
2020-06-01 13:15:00,95.6,95.73,95.58,95.73,15378.0,95.6,95.73,95.58,95.73,15378.0
2020-06-01 13:20:00,95.73,95.85,95.7,95.75,28061.0,95.73,95.85,95.7,95.75,28061.0
2020-06-01 13:25:00,95.76,96.08,95.76,95.92,22715.0,95.76,96.08,95.76,95.92,22715.0
2020-06-01 13:30:00,95.92,95.98,95.85,95.94,10758.0,95.92,95.98,95.85,95.94,10758.0
2020-06-01 13:35:00,95.96,96.27,95.94,96.21,20122.0,95.96,96.27,95.94,96.21,20122.0
2020-06-01 13:40:00,96.22,96.3,96.08,96.08,15486.0,96.22,96.3,96.08,96.08,15486.0
2020-06-01 13:45:00,96.07,96.14,96.01,96.11,10435.0,96.07,96.14,96.01,96.11,10435.0
2020-06-01 13:50:00,96.11,96.11,95.97,96.05,16175.0,96.11,96.11,95.97,96.05,16175.0
2020-06-01 13:55:00,96.05,96.06,95.97,96.01,18503.0,96.05,96.06,95.97,96.01,18503.0
2020-06-01 14:00:00,96.01,96.38,96.0,96.31,27261.0,96.01,96.38,96.0,96.31,27261.0
2020-06-01 14:05:00,96.31,96.31,96.07,96.15,14376.0,96.31,96.31,96.07,96.15,14376.0
2020-06-01 14:10:00,96.14,96.3,96.12,96.29,14496.0,96.14,96.3,96.12,96.29,14496.0
2020-06-01 14:15:00,96.29,96.36,96.22,96.29,22075.0,96.29,96.36,96.22,96.29,22075.0
2020-06-01 14:20:00,96.26,96.31,96.12,96.15,11373.0,96.26,96.31,96.12,96.15,11373.0
2020-06-01 14:25:00,96.16,96.23,96.08,96.19,17920.0,96.16,96.23,96.08,96.19,17920.0
2020-06-01 14:30:00,96.17,96.19,96.08,96.13,9784.0,96.17,96.19,96.08,96.13,9784.0
2020-06-01 14:35:00,96.13,96.18,96.06,96.08,11237.0,96.13,96.18,96.06,96.08,11237.0
2020-06-01 14:40:00,96.06,96.07,95.94,96.03,21623.0,96.06,96.07,95.94,96.03,21623.0
2020-06-01 14:45:00,96.04,96.06,95.99,96.02,11720.0,96.04,96.06,95.99,96.02,11720.0
2020-06-01 14:50:00,96.05,96.11,95.95,95.95,12334.0,96.05,96.11,95.95,95.95,12334.0
2020-06-01 14:55:00,96.0,96.04,95.97,96.02,15178.0,96.0,96.04,95.97,96.02,15178.0
2020-06-01 15:00:00,96.02,96.16,95.99,96.16,17189.0,96.02,96.16,95.99,96.16,17189.0
2020-06-01 15:05:00,96.16,96.36,96.16,96.26,38771.0,96.16,96.36,96.16,96.26,38771.0
2020-06-01 15:10:00,96.26,96.56,96.26,96.56,50174.0,96.26,96.56,96.26,96.56,50174.0
2020-06-01 15:15:00,96.51,96.59,96.49,96.59,26193.0,96.51,96.59,96.49,96.59,26193.0
2020-06-01 15:20:00,96.6,96.63,96.49,96.5,38032.0,96.6,96.63,96.49,96.5,38032.0
2020-06-01 15:25:00,96.51,96.54,96.37,96.54,24513.0,96.51,96.54,96.37,96.54,24513.0
2020-06-01 15:30:00,96.54,96.7,96.5,96.69,42424.0,96.54,96.7,96.5,96.69,42424.0
2020-06-01 15:35:00,96.68,96.8,96.66,96.71,45559.0,96.68,96.8,96.66,96.71,45559.0
2020-06-01 15:40:00,96.71,96.76,96.69,96.7,45917.0,96.71,96.76,96.69,96.7,45917.0
2020-06-01 15:45:00,96.72,96.73,96.37,96.45,79928.0,96.72,96.73,96.37,96.45,79928.0
2020-06-01 15:50:00,96.43,96.65,96.17,96.21,125107.0,96.43,96.65,96.17,96.21,125107.0
2020-06-01 15:55:00,96.22,96.43,96.07,96.31,217401.0,96.22,96.43,96.07,96.31,217401.0
2020-06-02 09:30:00,96.75,98.5,96.75,97.65,99258.0,96.75,98.5,96.75,97.65,99258.0
2020-06-02 09:35:00,97.65,97.91,97.08,97.37,22534.0,97.65,97.91,97.08,97.37,22534.0
2020-06-02 09:40:00,97.25,97.53,97.1,97.31,58306.0,97.25,97.53,97.1,97.31,58306.0
2020-06-02 09:45:00,97.28,98.19,97.28,98.14,79998.0,97.28,98.19,97.28,98.14,79998.0
2020-06-02 09:50:00,98.14,98.97,98.08,98.67,75156.0,98.14,98.97,98.08,98.67,75156.0
2020-06-02 09:55:00,98.68,98.88,98.5,98.83,44871.0,98.68,98.88,98.5,98.83,44871.0
2020-06-02 10:00:00,98.76,99.0,98.45,98.8,50218.0,98.76,99.0,98.45,98.8,50218.0
2020-06-02 10:05:00,98.8,99.16,98.78,98.9,52357.0,98.8,99.16,98.78,98.9,52357.0
2020-06-02 10:10:00,99.02,99.17,98.94,99.05,47004.0,99.02,99.17,98.94,99.05,47004.0
2020-06-02 10:15:00,99.06,99.48,99.05,99.29,69689.0,99.06,99.48,99.05,99.29,69689.0
2020-06-02 10:20:00,99.34,99.48,99.2,99.43,21071.0,99.34,99.48,99.2,99.43,21071.0
2020-06-02 10:25:00,99.43,99.61,99.23,99.29,37706.0,99.43,99.61,99.23,99.29,37706.0
2020-06-02 10:30:00,99.25,99.4,98.9,98.97,21571.0,99.25,99.4,98.9,98.97,21571.0
2020-06-02 10:35:00,98.94,99.0,98.77,98.77,21282.0,98.94,99.0,98.77,98.77,21282.0
2020-06-02 10:40:00,98.78,98.87,98.32,98.41,33785.0,98.78,98.87,98.32,98.41,33785.0
2020-06-02 10:45:00,98.45,98.53,98.02,98.15,26215.0,98.45,98.53,98.02,98.15,26215.0
2020-06-02 10:50:00,98.09,98.46,98.03,98.45,28274.0,98.09,98.46,98.03,98.45,28274.0
2020-06-02 10:55:00,98.44,98.51,98.31,98.31,17105.0,98.44,98.51,98.31,98.31,17105.0
2020-06-02 11:00:00,98.33,98.33,97.95,98.14,26192.0,98.33,98.33,97.95,98.14,26192.0
2020-06-02 11:05:00,98.11,98.28,98.0,98.17,49370.0,98.11,98.28,98.0,98.17,49370.0
2020-06-02 11:10:00,98.18,98.38,98.07,98.08,46609.0,98.18,98.38,98.07,98.08,46609.0
2020-06-02 11:15:00,98.02,98.29,98.02,98.29,11359.0,98.02,98.29,98.02,98.29,11359.0
2020-06-02 11:20:00,98.27,98.66,98.26,98.56,24894.0,98.27,98.66,98.26,98.56,24894.0
2020-06-02 11:25:00,98.56,98.83,98.37,98.78,47217.0,98.56,98.83,98.37,98.78,47217.0
2020-06-02 11:30:00,98.8,98.96,98.72,98.96,34392.0,98.8,98.96,98.72,98.96,34392.0
2020-06-02 11:35:00,98.97,99.07,98.88,98.94,17748.0,98.97,99.07,98.88,98.94,17748.0
2020-06-02 11:40:00,98.93,99.14,98.93,99.11,28473.0,98.93,99.14,98.93,99.11,28473.0
2020-06-02 11:45:00,99.1,99.22,98.92,99.2,22277.0,99.1,99.22,98.92,99.2,22277.0
2020-06-02 11:50:00,99.19,99.19,98.97,99.02,12663.0,99.19,99.19,98.97,99.02,12663.0
2020-06-02 11:55:00,99.0,99.02,98.76,98.91,10892.0,99.0,99.02,98.76,98.91,10892.0
2020-06-02 12:00:00,98.96,98.96,98.69,98.85,17223.0,98.96,98.96,98.69,98.85,17223.0
2020-06-02 12:05:00,98.85,98.97,98.7,98.74,16258.0,98.85,98.97,98.7,98.74,16258.0
2020-06-02 12:10:00,98.73,98.76,98.67,98.74,13102.0,98.73,98.76,98.67,98.74,13102.0
2020-06-02 12:15:00,98.75,98.92,98.74,98.92,15595.0,98.75,98.92,98.74,98.92,15595.0
2020-06-02 12:20:00,98.93,99.22,98.93,99.1,27295.0,98.93,99.22,98.93,99.1,27295.0
2020-06-02 12:25:00,99.1,99.16,98.93,98.93,18106.0,99.1,99.16,98.93,98.93,18106.0
2020-06-02 12:30:00,98.93,98.93,98.59,98.68,12605.0,98.93,98.93,98.59,98.68,12605.0
2020-06-02 12:35:00,98.7,98.71,98.5,98.53,7882.0,98.7,98.71,98.5,98.53,7882.0
2020-06-02 12:40:00,98.51,98.52,98.29,98.32,10118.0,98.51,98.52,98.29,98.32,10118.0
2020-06-02 12:45:00,98.29,98.45,98.19,98.32,30320.0,98.29,98.45,98.19,98.32,30320.0
2020-06-02 12:50:00,98.26,98.31,98.2,98.29,13977.0,98.26,98.31,98.2,98.29,13977.0
2020-06-02 12:55:00,98.26,98.45,98.26,98.45,9731.0,98.26,98.45,98.26,98.45,9731.0
2020-06-02 13:00:00,98.47,98.55,98.38,98.45,7189.0,98.47,98.55,98.38,98.45,7189.0
2020-06-02 13:05:00,98.45,98.47,98.28,98.32,8007.0,98.45,98.47,98.28,98.32,8007.0
2020-06-02 13:10:00,98.33,98.46,98.28,98.4,13464.0,98.33,98.46,98.28,98.4,13464.0
2020-06-02 13:15:00,98.41,98.46,98.26,98.41,11744.0,98.41,98.46,98.26,98.41,11744.0
2020-06-02 13:20:00,98.41,98.56,98.38,98.46,14040.0,98.41,98.56,98.38,98.46,14040.0
2020-06-02 13:25:00,98.46,98.52,98.25,98.25,11785.0,98.46,98.52,98.25,98.25,11785.0
2020-06-02 13:30:00,98.25,98.25,97.92,97.98,25907.0,98.25,98.25,97.92,97.98,25907.0
2020-06-02 13:35:00,97.99,98.25,97.88,98.15,21721.0,97.99,98.25,97.88,98.15,21721.0
2020-06-02 13:40:00,98.15,98.3,98.04,98.14,15305.0,98.15,98.3,98.04,98.14,15305.0
2020-06-02 13:45:00,98.16,98.27,98.13,98.19,16944.0,98.16,98.27,98.13,98.19,16944.0
2020-06-02 13:50:00,98.19,98.19,97.96,98.03,14049.0,98.19,98.19,97.96,98.03,14049.0
2020-06-02 13:55:00,98.03,98.12,97.96,98.01,11597.0,98.03,98.12,97.96,98.01,11597.0
2020-06-02 14:00:00,98.01,98.01,97.75,97.81,24754.0,98.01,98.01,97.75,97.81,24754.0
2020-06-02 14:05:00,97.79,97.79,97.26,97.32,21989.0,97.79,97.79,97.26,97.32,21989.0
2020-06-02 14:10:00,97.31,97.38,97.19,97.37,22444.0,97.31,97.38,97.19,97.37,22444.0
2020-06-02 14:15:00,97.37,97.37,97.12,97.18,19026.0,97.37,97.37,97.12,97.18,19026.0
2020-06-02 14:20:00,97.18,97.29,97.09,97.29,20251.0,97.18,97.29,97.09,97.29,20251.0
2020-06-02 14:25:00,97.26,97.58,97.23,97.52,33731.0,97.26,97.58,97.23,97.52,33731.0
2020-06-02 14:30:00,97.53,97.7,97.42,97.61,18451.0,97.53,97.7,97.42,97.61,18451.0
2020-06-02 14:35:00,97.62,97.71,97.43,97.67,34728.0,97.62,97.71,97.43,97.67,34728.0
2020-06-02 14:40:00,97.68,97.76,97.65,97.68,14061.0,97.68,97.76,97.65,97.68,14061.0
2020-06-02 14:45:00,97.69,97.93,97.65,97.89,19422.0,97.69,97.93,97.65,97.89,19422.0
2020-06-02 14:50:00,97.91,97.91,97.62,97.66,15584.0,97.91,97.91,97.62,97.66,15584.0
2020-06-02 14:55:00,97.69,97.89,97.68,97.86,11492.0,97.69,97.89,97.68,97.86,11492.0
2020-06-02 15:00:00,97.86,97.86,97.58,97.71,13540.0,97.86,97.86,97.58,97.71,13540.0
2020-06-02 15:05:00,97.72,97.73,97.58,97.61,16270.0,97.72,97.73,97.58,97.61,16270.0
2020-06-02 15:10:00,97.6,97.64,97.33,97.35,32455.0,97.6,97.64,97.33,97.35,32455.0
2020-06-02 15:15:00,97.35,97.49,97.25,97.47,18645.0,97.35,97.49,97.25,97.47,18645.0
2020-06-02 15:20:00,97.47,97.47,97.2,97.28,22928.0,97.47,97.47,97.2,97.28,22928.0
2020-06-02 15:25:00,97.29,97.29,97.14,97.2,18769.0,97.29,97.29,97.14,97.2,18769.0
2020-06-02 15:30:00,97.2,97.29,97.06,97.16,28321.0,97.2,97.29,97.06,97.16,28321.0
2020-06-02 15:35:00,97.16,97.33,97.1,97.32,35589.0,97.16,97.33,97.1,97.32,35589.0
2020-06-02 15:40:00,97.31,97.31,96.88,96.88,39694.0,97.31,97.31,96.88,96.88,39694.0
2020-06-02 15:45:00,96.88,97.14,96.8,97.14,51601.0,96.88,97.14,96.8,97.14,51601.0
2020-06-02 15:50:00,97.14,97.23,96.94,96.95,85516.0,97.14,97.23,96.94,96.95,85516.0
2020-06-02 15:55:00,96.97,97.04,96.81,97.0,150616.0,96.97,97.04,96.81,97.0,150616.0
2020-06-03 09:30:00,97.73,98.08,97.48,97.59,19912.0,97.73,98.08,97.48,97.59,19912.0
2020-06-03 09:35:00,97.51,97.61,96.74,96.96,17860.0,97.51,97.61,96.74,96.96,17860.0
2020-06-03 09:40:00,96.98,97.07,96.74,96.92,13597.0,96.98,97.07,96.74,96.92,13597.0
2020-06-03 09:45:00,96.94,96.94,96.46,96.59,19310.0,96.94,96.94,96.46,96.59,19310.0
2020-06-03 09:50:00,96.64,96.87,96.61,96.67,59529.0,96.64,96.87,96.61,96.67,59529.0
2020-06-03 09:55:00,96.68,96.88,96.49,96.76,23297.0,96.68,96.88,96.49,96.76,23297.0
2020-06-03 10:00:00,96.81,96.87,96.59,96.6,42876.0,96.81,96.87,96.59,96.6,42876.0
2020-06-03 10:05:00,96.63,96.63,96.33,96.38,19039.0,96.63,96.63,96.33,96.38,19039.0
2020-06-03 10:10:00,96.35,96.39,96.15,96.17,10360.0,96.35,96.39,96.15,96.17,10360.0
2020-06-03 10:15:00,96.19,96.45,96.03,96.3,24040.0,96.19,96.45,96.03,96.3,24040.0
2020-06-03 10:20:00,96.33,96.36,96.12,96.22,15250.0,96.33,96.36,96.12,96.22,15250.0
2020-06-03 10:25:00,96.25,96.25,96.01,96.06,27388.0,96.25,96.25,96.01,96.06,27388.0
2020-06-03 10:30:00,96.05,96.18,95.92,96.14,41267.0,96.05,96.18,95.92,96.14,41267.0
2020-06-03 10:35:00,96.11,96.2,95.99,96.06,16422.0,96.11,96.2,95.99,96.06,16422.0
2020-06-03 10:40:00,96.05,96.05,95.71,95.84,28472.0,96.05,96.05,95.71,95.84,28472.0
2020-06-03 10:45:00,95.83,95.86,95.75,95.86,15496.0,95.83,95.86,95.75,95.86,15496.0
2020-06-03 10:50:00,95.86,96.23,95.83,96.23,19608.0,95.86,96.23,95.83,96.23,19608.0
2020-06-03 10:55:00,96.16,96.27,96.1,96.1,11835.0,96.16,96.27,96.1,96.1,11835.0
2020-06-03 11:00:00,96.11,96.44,96.06,96.33,17451.0,96.11,96.44,96.06,96.33,17451.0
2020-06-03 11:05:00,96.38,96.63,96.38,96.5,19085.0,96.38,96.63,96.38,96.5,19085.0
2020-06-03 11:10:00,96.51,96.64,96.37,96.44,18048.0,96.51,96.64,96.37,96.44,18048.0
2020-06-03 11:15:00,96.45,96.58,96.43,96.43,26567.0,96.45,96.58,96.43,96.43,26567.0
2020-06-03 11:20:00,96.45,96.48,96.29,96.48,14584.0,96.45,96.48,96.29,96.48,14584.0
2020-06-03 11:25:00,96.5,96.55,96.38,96.42,11111.0,96.5,96.55,96.38,96.42,11111.0
2020-06-03 11:30:00,96.44,96.56,96.41,96.52,11953.0,96.44,96.56,96.41,96.52,11953.0
2020-06-03 11:35:00,96.52,96.52,96.38,96.4,8217.0,96.52,96.52,96.38,96.4,8217.0
2020-06-03 11:40:00,96.39,96.4,96.25,96.3,10125.0,96.39,96.4,96.25,96.3,10125.0
2020-06-03 11:45:00,96.34,96.41,96.22,96.33,10066.0,96.34,96.41,96.22,96.33,10066.0
2020-06-03 11:50:00,96.33,96.33,96.12,96.21,11181.0,96.33,96.33,96.12,96.21,11181.0
2020-06-03 11:55:00,96.22,96.31,96.18,96.19,10185.0,96.22,96.31,96.18,96.19,10185.0
2020-06-03 12:00:00,96.18,96.29,96.05,96.26,17272.0,96.18,96.29,96.05,96.26,17272.0
2020-06-03 12:05:00,96.26,96.46,96.14,96.14,16513.0,96.26,96.46,96.14,96.14,16513.0
2020-06-03 12:10:00,96.14,96.22,95.88,96.02,21561.0,96.14,96.22,95.88,96.02,21561.0
2020-06-03 12:15:00,96.05,96.28,95.94,96.13,25494.0,96.05,96.28,95.94,96.13,25494.0
2020-06-03 12:20:00,96.14,96.16,95.91,95.91,16269.0,96.14,96.16,95.91,95.91,16269.0
2020-06-03 12:25:00,95.93,96.05,95.85,96.04,32291.0,95.93,96.05,95.85,96.04,32291.0
2020-06-03 12:30:00,96.04,96.11,96.0,96.01,13789.0,96.04,96.11,96.0,96.01,13789.0
2020-06-03 12:35:00,96.01,96.02,95.92,96.0,10822.0,96.01,96.02,95.92,96.0,10822.0
2020-06-03 12:40:00,95.99,96.01,95.81,95.96,11736.0,95.99,96.01,95.81,95.96,11736.0
2020-06-03 12:45:00,95.92,95.94,95.78,95.9,8693.0,95.92,95.94,95.78,95.9,8693.0
2020-06-03 12:50:00,95.91,95.91,95.77,95.83,11200.0,95.91,95.91,95.77,95.83,11200.0
2020-06-03 12:55:00,95.83,95.85,95.75,95.77,9227.0,95.83,95.85,95.75,95.77,9227.0
2020-06-03 13:00:00,95.77,96.01,95.77,96.0,9125.0,95.77,96.01,95.77,96.0,9125.0
2020-06-03 13:05:00,95.97,95.98,95.88,95.98,6138.0,95.97,95.98,95.88,95.98,6138.0
2020-06-03 13:10:00,95.98,95.99,95.76,95.76,8523.0,95.98,95.99,95.76,95.76,8523.0
2020-06-03 13:15:00,95.77,95.79,95.33,95.36,24104.0,95.77,95.79,95.33,95.36,24104.0
2020-06-03 13:20:00,95.35,95.41,95.27,95.41,11863.0,95.35,95.41,95.27,95.41,11863.0
2020-06-03 13:25:00,95.45,95.69,95.38,95.62,8824.0,95.45,95.69,95.38,95.62,8824.0
2020-06-03 13:30:00,95.6,95.6,95.43,95.58,6394.0,95.6,95.6,95.43,95.58,6394.0
2020-06-03 13:35:00,95.6,95.77,95.6,95.7,7285.0,95.6,95.77,95.6,95.7,7285.0
2020-06-03 13:40:00,95.71,95.73,95.63,95.68,5661.0,95.71,95.73,95.63,95.68,5661.0
2020-06-03 13:45:00,95.68,95.69,95.59,95.59,5100.0,95.68,95.69,95.59,95.59,5100.0
2020-06-03 13:50:00,95.57,95.63,95.5,95.58,11135.0,95.57,95.63,95.5,95.58,11135.0
2020-06-03 13:55:00,95.57,95.58,95.5,95.51,15709.0,95.57,95.58,95.5,95.51,15709.0
2020-06-03 14:00:00,95.52,95.78,95.51,95.71,14039.0,95.52,95.78,95.51,95.71,14039.0
2020-06-03 14:05:00,95.72,95.74,95.61,95.66,11376.0,95.72,95.74,95.61,95.66,11376.0
2020-06-03 14:10:00,95.68,95.92,95.67,95.8,14730.0,95.68,95.92,95.67,95.8,14730.0
2020-06-03 14:15:00,95.8,95.92,95.64,95.9,24623.0,95.8,95.92,95.64,95.9,24623.0
2020-06-03 14:20:00,95.89,95.91,95.7,95.77,12411.0,95.89,95.91,95.7,95.77,12411.0
2020-06-03 14:25:00,95.77,95.77,95.55,95.55,12351.0,95.77,95.77,95.55,95.55,12351.0
2020-06-03 14:30:00,95.55,95.58,95.46,95.48,15832.0,95.55,95.58,95.46,95.48,15832.0
2020-06-03 14:35:00,95.48,95.53,95.33,95.44,21560.0,95.48,95.53,95.33,95.44,21560.0
2020-06-03 14:40:00,95.44,95.46,95.18,95.31,33644.0,95.44,95.46,95.18,95.31,33644.0
2020-06-03 14:45:00,95.35,95.78,95.35,95.7,16765.0,95.35,95.78,95.35,95.7,16765.0
2020-06-03 14:50:00,95.74,95.74,95.45,95.45,8765.0,95.74,95.74,95.45,95.45,8765.0
2020-06-03 14:55:00,95.42,95.43,95.12,95.12,15322.0,95.42,95.43,95.12,95.12,15322.0
2020-06-03 15:00:00,95.15,95.47,95.12,95.45,16608.0,95.15,95.47,95.12,95.45,16608.0
2020-06-03 15:05:00,95.42,95.5,95.3,95.5,13170.0,95.42,95.5,95.3,95.5,13170.0
2020-06-03 15:10:00,95.5,95.58,95.33,95.33,17505.0,95.5,95.58,95.33,95.33,17505.0
2020-06-03 15:15:00,95.35,95.35,95.11,95.22,22834.0,95.35,95.35,95.11,95.22,22834.0
2020-06-03 15:20:00,95.22,95.22,95.01,95.07,31060.0,95.22,95.22,95.01,95.07,31060.0
2020-06-03 15:25:00,95.06,95.23,94.93,95.17,39233.0,95.06,95.23,94.93,95.17,39233.0
2020-06-03 15:30:00,95.17,95.18,95.03,95.11,26089.0,95.17,95.18,95.03,95.11,26089.0
2020-06-03 15:35:00,95.13,95.17,95.0,95.15,43283.0,95.13,95.17,95.0,95.15,43283.0
2020-06-03 15:40:00,95.14,95.15,95.0,95.03,36053.0,95.14,95.15,95.0,95.03,36053.0
2020-06-03 15:45:00,95.02,95.06,94.6,94.79,85153.0,95.02,95.06,94.6,94.79,85153.0
2020-06-03 15:50:00,94.8,94.88,94.62,94.75,97008.0,94.8,94.88,94.62,94.75,97008.0
2020-06-03 15:55:00,94.74,94.81,94.54,94.54,112953.0,94.74,94.81,94.54,94.54,112953.0
2020-06-04 09:30:00,94.26,95.17,94.26,95.0,31591.0,94.26,95.17,94.26,95.0,31591.0
2020-06-04 09:35:00,94.93,95.0,94.64,94.72,20308.0,94.93,95.0,94.64,94.72,20308.0
2020-06-04 09:40:00,94.76,94.76,94.35,94.65,38988.0,94.76,94.76,94.35,94.65,38988.0
2020-06-04 09:45:00,94.52,95.14,94.47,95.1,20882.0,94.52,95.14,94.47,95.1,20882.0
2020-06-04 09:50:00,95.09,95.14,94.73,95.03,21780.0,95.09,95.14,94.73,95.03,21780.0
2020-06-04 09:55:00,94.99,95.32,94.92,95.31,91411.0,94.99,95.32,94.92,95.31,91411.0
2020-06-04 10:00:00,95.33,95.49,95.14,95.33,28458.0,95.33,95.49,95.14,95.33,28458.0
2020-06-04 10:05:00,95.36,95.5,95.09,95.23,33230.0,95.36,95.5,95.09,95.23,33230.0
2020-06-04 10:10:00,95.22,95.47,95.21,95.25,19859.0,95.22,95.47,95.21,95.25,19859.0
2020-06-04 10:15:00,95.29,95.93,95.16,95.66,60640.0,95.29,95.93,95.16,95.66,60640.0
2020-06-04 10:20:00,95.64,95.68,95.3,95.3,22998.0,95.64,95.68,95.3,95.3,22998.0
2020-06-04 10:25:00,95.29,95.49,95.18,95.43,17534.0,95.29,95.49,95.18,95.43,17534.0
2020-06-04 10:30:00,95.49,95.96,95.49,95.89,18294.0,95.49,95.96,95.49,95.89,18294.0
2020-06-04 10:35:00,95.89,95.89,95.64,95.69,32547.0,95.89,95.89,95.64,95.69,32547.0
2020-06-04 10:40:00,95.65,95.8,95.63,95.71,36169.0,95.65,95.8,95.63,95.71,36169.0
2020-06-04 10:45:00,95.69,95.74,95.33,95.55,18188.0,95.69,95.74,95.33,95.55,18188.0
2020-06-04 10:50:00,95.53,95.61,95.43,95.6,13454.0,95.53,95.61,95.43,95.6,13454.0
2020-06-04 10:55:00,95.59,95.73,95.54,95.7,14673.0,95.59,95.73,95.54,95.7,14673.0
2020-06-04 11:00:00,95.73,95.8,95.44,95.51,15784.0,95.73,95.8,95.44,95.51,15784.0
2020-06-04 11:05:00,95.53,95.59,95.3,95.39,16784.0,95.53,95.59,95.3,95.39,16784.0
2020-06-04 11:10:00,95.39,95.4,94.72,94.78,26440.0,95.39,95.4,94.72,94.78,26440.0
2020-06-04 11:15:00,94.81,94.81,94.4,94.73,15307.0,94.81,94.81,94.4,94.73,15307.0
2020-06-04 11:20:00,94.76,94.87,94.68,94.68,9909.0,94.76,94.87,94.68,94.68,9909.0
2020-06-04 11:25:00,94.57,94.74,94.57,94.61,26624.0,94.57,94.74,94.57,94.61,26624.0
2020-06-04 11:30:00,94.64,94.73,94.62,94.7,27328.0,94.64,94.73,94.62,94.7,27328.0
2020-06-04 11:35:00,94.77,94.84,94.58,94.76,8111.0,94.77,94.84,94.58,94.76,8111.0
2020-06-04 11:40:00,94.8,94.8,94.59,94.61,6550.0,94.8,94.8,94.59,94.61,6550.0
2020-06-04 11:45:00,94.65,94.7,94.58,94.62,9192.0,94.65,94.7,94.58,94.62,9192.0
2020-06-04 11:50:00,94.63,94.65,94.54,94.57,9250.0,94.63,94.65,94.54,94.57,9250.0
2020-06-04 11:55:00,94.58,94.69,94.54,94.65,8803.0,94.58,94.69,94.54,94.65,8803.0
2020-06-04 12:00:00,94.65,94.83,94.57,94.6,6387.0,94.65,94.83,94.57,94.6,6387.0
2020-06-04 12:05:00,94.64,95.03,94.61,94.95,14696.0,94.64,95.03,94.61,94.95,14696.0
2020-06-04 12:10:00,94.97,95.29,94.9,95.21,16823.0,94.97,95.29,94.9,95.21,16823.0
2020-06-04 12:15:00,95.22,95.41,95.12,95.28,17985.0,95.22,95.41,95.12,95.28,17985.0
2020-06-04 12:20:00,95.28,95.33,95.12,95.22,11204.0,95.28,95.33,95.12,95.22,11204.0
2020-06-04 12:25:00,95.24,95.24,94.96,94.97,12861.0,95.24,95.24,94.96,94.97,12861.0
2020-06-04 12:30:00,94.95,94.95,94.59,94.61,14699.0,94.95,94.95,94.59,94.61,14699.0
2020-06-04 12:35:00,94.63,94.91,94.63,94.83,9284.0,94.63,94.91,94.63,94.83,9284.0
2020-06-04 12:40:00,94.81,94.93,94.78,94.8,17641.0,94.81,94.93,94.78,94.8,17641.0
2020-06-04 12:45:00,94.83,94.98,94.75,94.88,33346.0,94.83,94.98,94.75,94.88,33346.0
2020-06-04 12:50:00,94.86,94.86,94.61,94.65,9909.0,94.86,94.86,94.61,94.65,9909.0
2020-06-04 12:55:00,94.66,94.67,94.35,94.35,10862.0,94.66,94.67,94.35,94.35,10862.0
2020-06-04 13:00:00,94.38,94.47,94.27,94.3,11126.0,94.38,94.47,94.27,94.3,11126.0
2020-06-04 13:05:00,94.34,94.43,94.33,94.38,6119.0,94.34,94.43,94.33,94.38,6119.0
2020-06-04 13:10:00,94.38,94.42,94.31,94.32,8108.0,94.38,94.42,94.31,94.32,8108.0
2020-06-04 13:15:00,94.32,94.32,94.15,94.27,12772.0,94.32,94.32,94.15,94.27,12772.0
2020-06-04 13:20:00,94.28,94.31,94.14,94.18,6400.0,94.28,94.31,94.14,94.18,6400.0
2020-06-04 13:25:00,94.18,94.21,94.11,94.12,7421.0,94.18,94.21,94.11,94.12,7421.0
2020-06-04 13:30:00,94.14,94.36,94.13,94.36,9039.0,94.14,94.36,94.13,94.36,9039.0
2020-06-04 13:35:00,94.45,94.63,94.44,94.58,10814.0,94.45,94.63,94.44,94.58,10814.0
2020-06-04 13:40:00,94.58,94.81,94.57,94.73,10315.0,94.58,94.81,94.57,94.73,10315.0
2020-06-04 13:45:00,94.73,94.73,94.6,94.65,7164.0,94.73,94.73,94.6,94.65,7164.0
2020-06-04 13:50:00,94.63,94.65,94.41,94.45,10178.0,94.63,94.65,94.41,94.45,10178.0
2020-06-04 13:55:00,94.47,94.62,94.35,94.58,9557.0,94.47,94.62,94.35,94.58,9557.0
2020-06-04 14:00:00,94.57,94.57,94.44,94.45,11476.0,94.57,94.57,94.44,94.45,11476.0
2020-06-04 14:05:00,94.46,94.51,94.16,94.25,12460.0,94.46,94.51,94.16,94.25,12460.0
2020-06-04 14:10:00,94.25,94.3,94.13,94.19,17856.0,94.25,94.3,94.13,94.19,17856.0
2020-06-04 14:15:00,94.19,94.19,94.0,94.05,11122.0,94.19,94.19,94.0,94.05,11122.0
2020-06-04 14:20:00,94.06,94.17,94.01,94.03,17648.0,94.06,94.17,94.01,94.03,17648.0
2020-06-04 14:25:00,94.02,94.06,93.87,94.06,22342.0,94.02,94.06,93.87,94.06,22342.0
2020-06-04 14:30:00,94.05,94.06,93.73,93.74,15230.0,94.05,94.06,93.73,93.74,15230.0
2020-06-04 14:35:00,93.73,93.8,93.69,93.78,16825.0,93.73,93.8,93.69,93.78,16825.0
2020-06-04 14:40:00,93.75,93.79,93.5,93.56,32317.0,93.75,93.79,93.5,93.56,32317.0
2020-06-04 14:45:00,93.58,93.82,93.55,93.7,19373.0,93.58,93.82,93.55,93.7,19373.0
2020-06-04 14:50:00,93.68,93.75,93.54,93.54,12584.0,93.68,93.75,93.54,93.54,12584.0
2020-06-04 14:55:00,93.54,93.54,92.24,92.47,167302.0,93.54,93.54,92.24,92.47,167302.0
2020-06-04 15:00:00,92.52,93.15,92.29,93.1,50339.0,92.52,93.15,92.29,93.1,50339.0
2020-06-04 15:05:00,93.05,93.23,92.99,93.05,28556.0,93.05,93.23,92.99,93.05,28556.0
2020-06-04 15:10:00,93.03,93.21,92.97,93.11,26516.0,93.03,93.21,92.97,93.11,26516.0
2020-06-04 15:15:00,93.1,93.42,92.94,93.38,24048.0,93.1,93.42,92.94,93.38,24048.0
2020-06-04 15:20:00,93.38,93.43,93.27,93.36,24897.0,93.38,93.43,93.27,93.36,24897.0
2020-06-04 15:25:00,93.37,93.51,93.2,93.2,14377.0,93.37,93.51,93.2,93.2,14377.0
2020-06-04 15:30:00,93.23,93.45,93.15,93.2,30691.0,93.23,93.45,93.15,93.2,30691.0
2020-06-04 15:35:00,93.2,93.23,92.98,93.13,34282.0,93.2,93.23,92.98,93.13,34282.0
2020-06-04 15:40:00,93.11,93.18,92.85,92.88,48188.0,93.11,93.18,92.85,92.88,48188.0
2020-06-04 15:45:00,92.91,93.0,92.8,92.93,38307.0,92.91,93.0,92.8,92.93,38307.0
2020-06-04 15:50:00,92.96,93.14,92.88,93.14,75276.0,92.96,93.14,92.88,93.14,75276.0
2020-06-04 15:55:00,93.13,93.28,93.06,93.26,97605.0,93.13,93.28,93.06,93.26,97605.0
2020-06-05 09:30:00,94.8,95.0,94.06,94.23,48576.0,94.8,95.0,94.06,94.23,48576.0
2020-06-05 09:35:00,94.17,94.17,92.9,92.9,38084.0,94.17,94.17,92.9,92.9,38084.0
2020-06-05 09:40:00,92.9,93.38,92.34,93.38,57647.0,92.9,93.38,92.34,93.38,57647.0
2020-06-05 09:45:00,93.18,94.03,93.08,93.46,80491.0,93.18,94.03,93.08,93.46,80491.0
2020-06-05 09:50:00,93.46,93.66,93.02,93.59,44782.0,93.46,93.66,93.02,93.59,44782.0
2020-06-05 09:55:00,93.57,93.59,93.15,93.24,31209.0,93.57,93.59,93.15,93.24,31209.0
2020-06-05 10:00:00,93.34,93.82,93.26,93.79,41412.0,93.34,93.82,93.26,93.79,41412.0
2020-06-05 10:05:00,93.78,93.9,93.43,93.59,41510.0,93.78,93.9,93.43,93.59,41510.0
2020-06-05 10:10:00,93.59,93.7,93.38,93.69,18379.0,93.59,93.7,93.38,93.69,18379.0
2020-06-05 10:15:00,93.63,93.65,93.42,93.44,18680.0,93.63,93.65,93.42,93.44,18680.0
2020-06-05 10:20:00,93.43,93.79,93.43,93.59,24359.0,93.43,93.79,93.43,93.59,24359.0
2020-06-05 10:25:00,93.57,93.67,93.45,93.57,12602.0,93.57,93.67,93.45,93.57,12602.0
2020-06-05 10:30:00,93.62,93.74,93.59,93.74,11638.0,93.62,93.74,93.59,93.74,11638.0
2020-06-05 10:35:00,93.7,93.94,93.49,93.86,17604.0,93.7,93.94,93.49,93.86,17604.0
2020-06-05 10:40:00,93.89,93.97,93.63,93.9,16869.0,93.89,93.97,93.63,93.9,16869.0
2020-06-05 10:45:00,93.87,93.93,93.71,93.82,11863.0,93.87,93.93,93.71,93.82,11863.0
2020-06-05 10:50:00,93.83,94.16,93.78,93.98,12746.0,93.83,94.16,93.78,93.98,12746.0
2020-06-05 10:55:00,94.02,94.45,94.01,94.45,14707.0,94.02,94.45,94.01,94.45,14707.0
2020-06-05 11:00:00,94.46,94.6,94.39,94.57,50457.0,94.46,94.6,94.39,94.57,50457.0
2020-06-05 11:05:00,94.57,94.61,94.42,94.5,267767.0,94.57,94.61,94.42,94.5,267767.0
2020-06-05 11:10:00,94.53,94.73,94.51,94.62,228909.0,94.53,94.73,94.51,94.62,228909.0
2020-06-05 11:15:00,94.63,94.8,94.6,94.74,30163.0,94.63,94.8,94.6,94.74,30163.0
2020-06-05 11:20:00,94.75,95.21,94.72,95.19,12901.0,94.75,95.21,94.72,95.19,12901.0
2020-06-05 11:25:00,95.19,95.25,95.04,95.11,9348.0,95.19,95.25,95.04,95.11,9348.0
2020-06-05 11:30:00,95.11,95.22,94.75,94.76,19222.0,95.11,95.22,94.75,94.76,19222.0
2020-06-05 11:35:00,94.71,94.81,94.51,94.61,20257.0,94.71,94.81,94.51,94.61,20257.0
2020-06-05 11:40:00,94.58,94.59,94.41,94.49,17956.0,94.58,94.59,94.41,94.49,17956.0
2020-06-05 11:45:00,94.51,94.8,94.38,94.8,112170.0,94.51,94.8,94.38,94.8,112170.0
2020-06-05 11:50:00,94.83,95.18,94.83,94.99,19775.0,94.83,95.18,94.83,94.99,19775.0
2020-06-05 11:55:00,94.96,95.05,94.85,95.0,14586.0,94.96,95.05,94.85,95.0,14586.0
2020-06-05 12:00:00,95.03,95.17,95.0,95.04,14755.0,95.03,95.17,95.0,95.04,14755.0
2020-06-05 12:05:00,95.05,95.24,94.87,94.91,16692.0,95.05,95.24,94.87,94.91,16692.0
2020-06-05 12:10:00,94.99,95.02,94.72,94.72,9100.0,94.99,95.02,94.72,94.72,9100.0
2020-06-05 12:15:00,94.73,94.75,94.57,94.6,8262.0,94.73,94.75,94.57,94.6,8262.0
2020-06-05 12:20:00,94.6,94.77,94.59,94.66,7285.0,94.6,94.77,94.59,94.66,7285.0
2020-06-05 12:25:00,94.67,94.7,94.54,94.57,9044.0,94.67,94.7,94.54,94.57,9044.0
2020-06-05 12:30:00,94.58,94.78,94.5,94.76,12175.0,94.58,94.78,94.5,94.76,12175.0
2020-06-05 12:35:00,94.81,94.88,94.74,94.85,6237.0,94.81,94.88,94.74,94.85,6237.0
2020-06-05 12:40:00,94.87,94.87,94.7,94.7,7345.0,94.87,94.87,94.7,94.7,7345.0
2020-06-05 12:45:00,94.7,94.75,94.59,94.59,5614.0,94.7,94.75,94.59,94.59,5614.0
2020-06-05 12:50:00,94.6,94.72,94.51,94.72,5525.0,94.6,94.72,94.51,94.72,5525.0
2020-06-05 12:55:00,94.72,94.86,94.68,94.85,13990.0,94.72,94.86,94.68,94.85,13990.0
2020-06-05 13:00:00,94.85,94.91,94.7,94.87,7640.0,94.85,94.91,94.7,94.87,7640.0
2020-06-05 13:05:00,94.84,94.93,94.84,94.91,4265.0,94.84,94.93,94.84,94.91,4265.0
2020-06-05 13:10:00,94.9,95.02,94.9,95.02,8955.0,94.9,95.02,94.9,95.02,8955.0
2020-06-05 13:15:00,95.01,95.04,94.74,94.79,10284.0,95.01,95.04,94.74,94.79,10284.0
2020-06-05 13:20:00,94.8,94.81,94.67,94.74,6796.0,94.8,94.81,94.67,94.74,6796.0
2020-06-05 13:25:00,94.72,94.84,94.67,94.81,11257.0,94.72,94.84,94.67,94.81,11257.0
2020-06-05 13:30:00,94.81,94.97,94.75,94.85,46023.0,94.81,94.97,94.75,94.85,46023.0
2020-06-05 13:35:00,94.81,94.81,94.59,94.7,8099.0,94.81,94.81,94.59,94.7,8099.0
2020-06-05 13:40:00,94.69,94.86,94.61,94.82,8494.0,94.69,94.86,94.61,94.82,8494.0
2020-06-05 13:45:00,94.81,94.81,94.63,94.65,7724.0,94.81,94.81,94.63,94.65,7724.0
2020-06-05 13:50:00,94.67,94.67,94.59,94.66,5937.0,94.67,94.67,94.59,94.66,5937.0
2020-06-05 13:55:00,94.62,94.68,94.61,94.67,5904.0,94.62,94.68,94.61,94.67,5904.0
2020-06-05 14:00:00,94.68,94.69,94.59,94.67,11100.0,94.68,94.69,94.59,94.67,11100.0
2020-06-05 14:05:00,94.66,94.7,94.57,94.7,11585.0,94.66,94.7,94.57,94.7,11585.0
2020-06-05 14:10:00,94.75,94.86,94.71,94.71,9818.0,94.75,94.86,94.71,94.71,9818.0
2020-06-05 14:15:00,94.7,94.71,94.56,94.64,6699.0,94.7,94.71,94.56,94.64,6699.0
2020-06-05 14:20:00,94.63,94.72,94.59,94.69,8955.0,94.63,94.72,94.59,94.69,8955.0
2020-06-05 14:25:00,94.67,94.67,94.55,94.65,5975.0,94.67,94.67,94.55,94.65,5975.0
2020-06-05 14:30:00,94.66,94.74,94.6,94.61,13060.0,94.66,94.74,94.6,94.61,13060.0
2020-06-05 14:35:00,94.63,94.74,94.5,94.68,15472.0,94.63,94.74,94.5,94.68,15472.0
2020-06-05 14:40:00,94.74,94.87,94.73,94.82,9079.0,94.74,94.87,94.73,94.82,9079.0
2020-06-05 14:45:00,94.85,94.85,94.63,94.64,8664.0,94.85,94.85,94.63,94.64,8664.0
2020-06-05 14:50:00,94.65,94.68,94.42,94.47,9297.0,94.65,94.68,94.42,94.47,9297.0
2020-06-05 14:55:00,94.45,94.61,94.37,94.56,19127.0,94.45,94.61,94.37,94.56,19127.0
2020-06-05 15:00:00,94.56,94.67,94.53,94.61,6276.0,94.56,94.67,94.53,94.61,6276.0
2020-06-05 15:05:00,94.62,94.66,94.44,94.53,12369.0,94.62,94.66,94.44,94.53,12369.0
2020-06-05 15:10:00,94.56,94.56,94.2,94.2,76287.0,94.56,94.56,94.2,94.2,76287.0
2020-06-05 15:15:00,94.2,94.24,94.01,94.02,19431.0,94.2,94.24,94.01,94.02,19431.0
2020-06-05 15:20:00,94.03,94.11,93.82,93.96,52538.0,94.03,94.11,93.82,93.96,52538.0
2020-06-05 15:25:00,93.97,94.03,93.85,93.86,25181.0,93.97,94.03,93.85,93.86,25181.0
2020-06-05 15:30:00,93.86,93.88,93.48,93.52,51465.0,93.86,93.88,93.48,93.52,51465.0
2020-06-05 15:35:00,93.52,93.6,93.35,93.5,49135.0,93.52,93.6,93.35,93.5,49135.0
2020-06-05 15:40:00,93.49,93.51,93.32,93.33,61122.0,93.49,93.51,93.32,93.33,61122.0
2020-06-05 15:45:00,93.32,93.32,93.0,93.01,90517.0,93.32,93.32,93.0,93.01,90517.0
2020-06-05 15:50:00,93.02,93.14,92.88,93.06,106476.0,93.02,93.14,92.88,93.06,106476.0
2020-06-05 15:55:00,93.05,93.11,92.86,92.9,279228.0,93.05,93.11,92.86,92.9,279228.0
2020-06-08 09:30:00,92.73,93.19,92.6,92.64,51995.0,92.73,93.19,92.6,92.64,51995.0
2020-06-08 09:35:00,92.64,92.77,91.81,91.83,56937.0,92.64,92.77,91.81,91.83,56937.0
2020-06-08 09:40:00,91.85,92.55,91.83,92.51,37601.0,91.85,92.55,91.83,92.51,37601.0
2020-06-08 09:45:00,92.5,93.41,92.42,93.03,92772.0,92.5,93.41,92.42,93.03,92772.0
2020-06-08 09:50:00,93.08,93.14,92.56,92.98,21347.0,93.08,93.14,92.56,92.98,21347.0
2020-06-08 09:55:00,92.98,93.07,92.89,93.02,18138.0,92.98,93.07,92.89,93.02,18138.0
2020-06-08 10:00:00,93.04,93.59,92.87,93.46,46378.0,93.04,93.59,92.87,93.46,46378.0
2020-06-08 10:05:00,93.49,93.62,93.38,93.52,24761.0,93.49,93.62,93.38,93.52,24761.0
2020-06-08 10:10:00,93.55,93.75,93.5,93.57,28356.0,93.55,93.75,93.5,93.57,28356.0
2020-06-08 10:15:00,93.54,93.59,93.36,93.52,22524.0,93.54,93.59,93.36,93.52,22524.0
2020-06-08 10:20:00,93.49,93.72,93.45,93.64,37672.0,93.49,93.72,93.45,93.64,37672.0
2020-06-08 10:25:00,93.62,93.81,93.58,93.69,24687.0,93.62,93.81,93.58,93.69,24687.0
2020-06-08 10:30:00,93.66,93.78,93.39,93.39,6806.0,93.66,93.78,93.39,93.39,6806.0
2020-06-08 10:35:00,93.4,93.4,93.02,93.22,26845.0,93.4,93.4,93.02,93.22,26845.0
2020-06-08 10:40:00,93.23,93.39,93.18,93.33,10361.0,93.23,93.39,93.18,93.33,10361.0
2020-06-08 10:45:00,93.29,93.37,93.16,93.37,7569.0,93.29,93.37,93.16,93.37,7569.0
2020-06-08 10:50:00,93.39,93.56,93.31,93.56,11783.0,93.39,93.56,93.31,93.56,11783.0
2020-06-08 10:55:00,93.57,93.81,93.55,93.8,10070.0,93.57,93.81,93.55,93.8,10070.0
2020-06-08 11:00:00,93.79,93.82,93.34,93.44,17005.0,93.79,93.82,93.34,93.44,17005.0
2020-06-08 11:05:00,93.44,93.45,93.19,93.28,11889.0,93.44,93.45,93.19,93.28,11889.0
2020-06-08 11:10:00,93.3,93.41,93.07,93.07,11324.0,93.3,93.41,93.07,93.07,11324.0
2020-06-08 11:15:00,93.08,93.28,92.97,93.1,9501.0,93.08,93.28,92.97,93.1,9501.0
2020-06-08 11:20:00,93.13,93.29,93.01,93.03,8919.0,93.13,93.29,93.01,93.03,8919.0
2020-06-08 11:25:00,93.03,93.12,92.88,92.95,10735.0,93.03,93.12,92.88,92.95,10735.0
2020-06-08 11:30:00,92.93,93.07,92.9,92.9,7101.0,92.93,93.07,92.9,92.9,7101.0
2020-06-08 11:35:00,92.87,93.0,92.63,92.75,45097.0,92.87,93.0,92.63,92.75,45097.0
2020-06-08 11:40:00,92.79,92.9,92.6,92.85,107741.0,92.79,92.9,92.6,92.85,107741.0
2020-06-08 11:45:00,92.88,93.48,92.87,93.48,16668.0,92.88,93.48,92.87,93.48,16668.0
2020-06-08 11:50:00,93.45,93.58,93.17,93.17,32714.0,93.45,93.58,93.17,93.17,32714.0
2020-06-08 11:55:00,93.21,93.26,92.98,93.04,18421.0,93.21,93.26,92.98,93.04,18421.0
2020-06-08 12:00:00,93.03,93.15,92.9,92.9,13583.0,93.03,93.15,92.9,92.9,13583.0
2020-06-08 12:05:00,92.89,92.91,92.46,92.55,28603.0,92.89,92.91,92.46,92.55,28603.0
2020-06-08 12:10:00,92.52,92.62,92.34,92.35,9708.0,92.52,92.62,92.34,92.35,9708.0
2020-06-08 12:15:00,92.35,92.68,92.35,92.62,11417.0,92.35,92.68,92.35,92.62,11417.0
2020-06-08 12:20:00,92.67,92.87,92.67,92.86,8527.0,92.67,92.87,92.67,92.86,8527.0
2020-06-08 12:25:00,92.86,92.86,92.73,92.74,7833.0,92.86,92.86,92.73,92.74,7833.0
2020-06-08 12:30:00,92.76,92.82,92.61,92.79,7151.0,92.76,92.82,92.61,92.79,7151.0
2020-06-08 12:35:00,92.76,92.79,92.61,92.79,16827.0,92.76,92.79,92.61,92.79,16827.0
2020-06-08 12:40:00,92.77,92.87,92.61,92.64,16708.0,92.77,92.87,92.61,92.64,16708.0
2020-06-08 12:45:00,92.74,92.77,92.59,92.71,32711.0,92.74,92.77,92.59,92.71,32711.0
2020-06-08 12:50:00,92.7,92.9,92.66,92.81,39121.0,92.7,92.9,92.66,92.81,39121.0
2020-06-08 12:55:00,92.84,92.93,92.74,92.74,13025.0,92.84,92.93,92.74,92.74,13025.0
2020-06-08 13:00:00,92.76,93.0,92.67,92.98,19593.0,92.76,93.0,92.67,92.98,19593.0
2020-06-08 13:05:00,92.98,92.99,92.85,92.87,21024.0,92.98,92.99,92.85,92.87,21024.0
2020-06-08 13:10:00,92.88,92.95,92.76,92.88,21300.0,92.88,92.95,92.76,92.88,21300.0
2020-06-08 13:15:00,92.86,93.05,92.84,92.98,39210.0,92.86,93.05,92.84,92.98,39210.0
2020-06-08 13:20:00,92.99,93.05,92.92,93.0,9015.0,92.99,93.05,92.92,93.0,9015.0
2020-06-08 13:25:00,92.98,93.05,92.94,93.01,10366.0,92.98,93.05,92.94,93.01,10366.0
2020-06-08 13:30:00,93.0,93.12,92.97,93.12,13889.0,93.0,93.12,92.97,93.12,13889.0
2020-06-08 13:35:00,93.1,93.33,93.08,93.27,11545.0,93.1,93.33,93.08,93.27,11545.0
2020-06-08 13:40:00,93.24,93.49,93.12,93.47,91356.0,93.24,93.49,93.12,93.47,91356.0
2020-06-08 13:45:00,93.49,93.54,93.44,93.54,12562.0,93.49,93.54,93.44,93.54,12562.0
2020-06-08 13:50:00,93.54,93.63,93.24,93.36,20328.0,93.54,93.63,93.24,93.36,20328.0
2020-06-08 13:55:00,93.42,93.44,93.29,93.3,16611.0,93.42,93.44,93.29,93.3,16611.0
2020-06-08 14:00:00,93.3,93.35,93.19,93.19,40098.0,93.3,93.35,93.19,93.19,40098.0
2020-06-08 14:05:00,93.19,93.43,93.19,93.35,44977.0,93.19,93.43,93.19,93.35,44977.0
2020-06-08 14:10:00,93.36,93.64,93.32,93.57,54681.0,93.36,93.64,93.32,93.57,54681.0
2020-06-08 14:15:00,93.57,93.69,93.54,93.59,13105.0,93.57,93.69,93.54,93.59,13105.0
2020-06-08 14:20:00,93.64,93.65,93.54,93.59,9770.0,93.64,93.65,93.54,93.59,9770.0
2020-06-08 14:25:00,93.65,93.8,93.65,93.67,13037.0,93.65,93.8,93.65,93.67,13037.0
2020-06-08 14:30:00,93.66,93.79,93.64,93.76,7968.0,93.66,93.79,93.64,93.76,7968.0
2020-06-08 14:35:00,93.81,93.92,93.8,93.9,12095.0,93.81,93.92,93.8,93.9,12095.0
2020-06-08 14:40:00,93.9,94.0,93.8,93.82,17741.0,93.9,94.0,93.8,93.82,17741.0
2020-06-08 14:45:00,93.85,93.9,93.76,93.8,9347.0,93.85,93.9,93.76,93.8,9347.0
2020-06-08 14:50:00,93.77,93.8,93.62,93.66,27825.0,93.77,93.8,93.62,93.66,27825.0
2020-06-08 14:55:00,93.7,94.02,93.64,94.0,15311.0,93.7,94.02,93.64,94.0,15311.0
2020-06-08 15:00:00,93.98,93.99,93.73,93.8,13927.0,93.98,93.99,93.73,93.8,13927.0
2020-06-08 15:05:00,93.81,93.93,93.77,93.78,8165.0,93.81,93.93,93.77,93.78,8165.0
2020-06-08 15:10:00,93.78,93.8,93.66,93.79,8771.0,93.78,93.8,93.66,93.79,8771.0
2020-06-08 15:15:00,93.79,93.85,93.71,93.74,10066.0,93.79,93.85,93.71,93.74,10066.0
2020-06-08 15:20:00,93.72,93.92,93.72,93.89,12534.0,93.72,93.92,93.72,93.89,12534.0
2020-06-08 15:25:00,93.91,93.93,93.7,93.7,53130.0,93.91,93.93,93.7,93.7,53130.0
2020-06-08 15:30:00,93.7,94.04,93.56,93.93,24924.0,93.7,94.04,93.56,93.93,24924.0
2020-06-08 15:35:00,93.94,94.01,93.89,93.94,195237.0,93.94,94.01,93.89,93.94,195237.0
2020-06-08 15:40:00,93.94,93.97,93.64,93.65,34006.0,93.94,93.97,93.64,93.65,34006.0
2020-06-08 15:45:00,93.64,93.86,93.64,93.77,45732.0,93.64,93.86,93.64,93.77,45732.0
2020-06-08 15:50:00,93.77,94.05,93.5,93.54,217574.0,93.77,94.05,93.5,93.54,217574.0
2020-06-08 15:55:00,93.54,93.78,93.48,93.74,129214.0,93.54,93.78,93.48,93.74,129214.0
2020-06-09 09:30:00,93.74,93.74,92.91,93.5,42056.0,93.74,93.74,92.91,93.5,42056.0
2020-06-09 09:35:00,93.46,93.96,93.3,93.51,71788.0,93.46,93.96,93.3,93.51,71788.0
2020-06-09 09:40:00,93.33,93.66,93.25,93.46,26193.0,93.33,93.66,93.25,93.46,26193.0
2020-06-09 09:45:00,93.32,93.76,93.32,93.53,31313.0,93.32,93.76,93.32,93.53,31313.0
2020-06-09 09:50:00,93.54,93.74,93.47,93.47,25218.0,93.54,93.74,93.47,93.47,25218.0
2020-06-09 09:55:00,93.49,93.68,93.42,93.44,17420.0,93.49,93.68,93.42,93.44,17420.0
2020-06-09 10:00:00,93.53,93.64,93.26,93.53,56769.0,93.53,93.64,93.26,93.53,56769.0
2020-06-09 10:05:00,93.55,93.71,93.25,93.25,13058.0,93.55,93.71,93.25,93.25,13058.0
2020-06-09 10:10:00,93.31,93.35,93.21,93.28,14196.0,93.31,93.35,93.21,93.28,14196.0
2020-06-09 10:15:00,93.29,93.55,93.15,93.52,11135.0,93.29,93.55,93.15,93.52,11135.0
2020-06-09 10:20:00,93.51,93.57,93.42,93.5,10728.0,93.51,93.57,93.42,93.5,10728.0
2020-06-09 10:25:00,93.51,93.67,93.44,93.47,12445.0,93.51,93.67,93.44,93.47,12445.0
2020-06-09 10:30:00,93.46,93.49,93.36,93.43,13911.0,93.46,93.49,93.36,93.43,13911.0
2020-06-09 10:35:00,93.46,93.5,93.25,93.28,32012.0,93.46,93.5,93.25,93.28,32012.0
2020-06-09 10:40:00,93.28,93.49,93.22,93.29,43028.0,93.28,93.49,93.22,93.29,43028.0
2020-06-09 10:45:00,93.27,93.44,93.25,93.44,11361.0,93.27,93.44,93.25,93.44,11361.0
2020-06-09 10:50:00,93.43,93.55,93.42,93.53,30264.0,93.43,93.55,93.42,93.53,30264.0
2020-06-09 10:55:00,93.5,93.56,93.01,93.04,21290.0,93.5,93.56,93.01,93.04,21290.0
2020-06-09 11:00:00,93.04,93.07,92.87,93.07,36193.0,93.04,93.07,92.87,93.07,36193.0
2020-06-09 11:05:00,93.05,93.31,92.87,93.28,13166.0,93.05,93.31,92.87,93.28,13166.0
2020-06-09 11:10:00,93.28,93.3,92.92,92.92,11188.0,93.28,93.3,92.92,92.92,11188.0
2020-06-09 11:15:00,92.96,93.01,92.85,93.01,5622.0,92.96,93.01,92.85,93.01,5622.0
2020-06-09 11:20:00,92.98,93.05,92.94,93.02,8499.0,92.98,93.05,92.94,93.02,8499.0
2020-06-09 11:25:00,93.02,93.26,92.94,93.19,26892.0,93.02,93.26,92.94,93.19,26892.0
2020-06-09 11:30:00,93.19,93.19,92.76,92.83,8325.0,93.19,93.19,92.76,92.83,8325.0
2020-06-09 11:35:00,92.85,92.9,92.64,92.65,11324.0,92.85,92.9,92.64,92.65,11324.0
2020-06-09 11:40:00,92.64,92.86,92.57,92.82,11376.0,92.64,92.86,92.57,92.82,11376.0
2020-06-09 11:45:00,92.8,92.94,92.75,92.83,8995.0,92.8,92.94,92.75,92.83,8995.0
2020-06-09 11:50:00,92.82,92.82,92.65,92.72,5715.0,92.82,92.82,92.65,92.72,5715.0
2020-06-09 11:55:00,92.71,92.88,92.68,92.75,6366.0,92.71,92.88,92.68,92.75,6366.0
2020-06-09 12:00:00,92.72,92.78,92.47,92.5,30960.0,92.72,92.78,92.47,92.5,30960.0
2020-06-09 12:05:00,92.52,92.69,92.48,92.65,6042.0,92.52,92.69,92.48,92.65,6042.0
2020-06-09 12:10:00,92.64,92.68,92.6,92.63,5730.0,92.64,92.68,92.6,92.63,5730.0
2020-06-09 12:15:00,92.65,92.68,92.53,92.58,7986.0,92.65,92.68,92.53,92.58,7986.0
2020-06-09 12:20:00,92.58,92.71,92.44,92.45,20126.0,92.58,92.71,92.44,92.45,20126.0
2020-06-09 12:25:00,92.45,92.51,92.35,92.51,8772.0,92.45,92.51,92.35,92.51,8772.0
2020-06-09 12:30:00,92.55,92.89,92.53,92.55,19709.0,92.55,92.89,92.53,92.55,19709.0
2020-06-09 12:35:00,92.55,92.68,92.48,92.67,9488.0,92.55,92.68,92.48,92.67,9488.0
2020-06-09 12:40:00,92.63,92.64,92.54,92.6,6142.0,92.63,92.64,92.54,92.6,6142.0
2020-06-09 12:45:00,92.62,92.64,92.47,92.56,7766.0,92.62,92.64,92.47,92.56,7766.0
2020-06-09 12:50:00,92.58,92.62,92.42,92.47,15024.0,92.58,92.62,92.42,92.47,15024.0
2020-06-09 12:55:00,92.47,92.58,92.43,92.52,3900.0,92.47,92.58,92.43,92.52,3900.0
2020-06-09 13:00:00,92.54,92.66,92.43,92.47,8149.0,92.54,92.66,92.43,92.47,8149.0
2020-06-09 13:05:00,92.48,92.49,92.27,92.28,16726.0,92.48,92.49,92.27,92.28,16726.0
2020-06-09 13:10:00,92.29,92.35,92.26,92.31,46456.0,92.29,92.35,92.26,92.31,46456.0
2020-06-09 13:15:00,92.29,92.46,92.28,92.44,43521.0,92.29,92.46,92.28,92.44,43521.0
2020-06-09 13:20:00,92.46,92.95,92.46,92.86,58707.0,92.46,92.95,92.46,92.86,58707.0
2020-06-09 13:25:00,92.89,92.97,92.83,92.94,48418.0,92.89,92.97,92.83,92.94,48418.0
2020-06-09 13:30:00,92.96,93.05,92.91,92.92,32812.0,92.96,93.05,92.91,92.92,32812.0
2020-06-09 13:35:00,92.91,92.91,92.77,92.8,6201.0,92.91,92.91,92.77,92.8,6201.0
2020-06-09 13:40:00,92.81,92.85,92.77,92.84,5960.0,92.81,92.85,92.77,92.84,5960.0
2020-06-09 13:45:00,92.85,92.9,92.76,92.77,9410.0,92.85,92.9,92.76,92.77,9410.0
2020-06-09 13:50:00,92.81,92.88,92.76,92.76,6714.0,92.81,92.88,92.76,92.76,6714.0
2020-06-09 13:55:00,92.8,92.86,92.69,92.84,10379.0,92.8,92.86,92.69,92.84,10379.0
2020-06-09 14:00:00,92.84,92.85,92.6,92.78,15006.0,92.84,92.85,92.6,92.78,15006.0
2020-06-09 14:05:00,92.79,92.79,92.58,92.64,36808.0,92.79,92.79,92.58,92.64,36808.0
2020-06-09 14:10:00,92.64,92.8,92.64,92.75,21603.0,92.64,92.8,92.64,92.75,21603.0
2020-06-09 14:15:00,92.76,92.81,92.59,92.63,6507.0,92.76,92.81,92.59,92.63,6507.0
2020-06-09 14:20:00,92.6,92.67,92.5,92.5,7550.0,92.6,92.67,92.5,92.5,7550.0
2020-06-09 14:25:00,92.55,92.59,92.44,92.5,10597.0,92.55,92.59,92.44,92.5,10597.0
2020-06-09 14:30:00,92.5,92.66,92.5,92.64,16204.0,92.5,92.66,92.5,92.64,16204.0
2020-06-09 14:35:00,92.62,92.69,92.55,92.68,10978.0,92.62,92.69,92.55,92.68,10978.0
2020-06-09 14:40:00,92.69,92.76,92.66,92.75,32184.0,92.69,92.76,92.66,92.75,32184.0
2020-06-09 14:45:00,92.76,92.76,92.63,92.73,9884.0,92.76,92.76,92.63,92.73,9884.0
2020-06-09 14:50:00,92.76,92.78,92.66,92.67,26471.0,92.76,92.78,92.66,92.67,26471.0
2020-06-09 14:55:00,92.67,92.7,92.63,92.68,17514.0,92.67,92.7,92.63,92.68,17514.0
2020-06-09 15:00:00,92.7,92.72,92.53,92.65,12142.0,92.7,92.72,92.53,92.65,12142.0
2020-06-09 15:05:00,92.65,92.68,92.46,92.5,10562.0,92.65,92.68,92.46,92.5,10562.0
2020-06-09 15:10:00,92.5,92.5,92.4,92.42,21554.0,92.5,92.5,92.4,92.42,21554.0
2020-06-09 15:15:00,92.41,92.63,92.36,92.61,21059.0,92.41,92.63,92.36,92.61,21059.0
2020-06-09 15:20:00,92.62,92.8,92.59,92.72,40166.0,92.62,92.8,92.59,92.72,40166.0
2020-06-09 15:25:00,92.75,92.84,92.69,92.7,21510.0,92.75,92.84,92.69,92.7,21510.0
2020-06-09 15:30:00,92.7,92.86,92.59,92.63,24897.0,92.7,92.86,92.59,92.63,24897.0
2020-06-09 15:35:00,92.64,92.76,92.62,92.72,49319.0,92.64,92.76,92.62,92.72,49319.0
2020-06-09 15:40:00,92.71,92.82,92.64,92.65,33857.0,92.71,92.82,92.64,92.65,33857.0
2020-06-09 15:45:00,92.65,92.8,92.62,92.75,53014.0,92.65,92.8,92.62,92.75,53014.0
2020-06-09 15:50:00,92.75,92.75,92.56,92.6,80983.0,92.75,92.75,92.56,92.6,80983.0
2020-06-09 15:55:00,92.61,92.68,92.52,92.57,154933.0,92.61,92.68,92.52,92.57,154933.0
2020-06-10 09:30:00,92.66,93.0,92.11,92.2,34230.0,92.66,93.0,92.11,92.2,34230.0
2020-06-10 09:35:00,92.22,92.48,91.9,92.35,24509.0,92.22,92.48,91.9,92.35,24509.0
2020-06-10 09:40:00,92.33,92.33,91.81,91.97,25663.0,92.33,92.33,91.81,91.97,25663.0
2020-06-10 09:45:00,91.97,92.07,91.62,91.97,29315.0,91.97,92.07,91.62,91.97,29315.0
2020-06-10 09:50:00,91.96,91.99,91.68,91.9,26576.0,91.96,91.99,91.68,91.9,26576.0
2020-06-10 09:55:00,91.93,91.93,91.7,91.82,22791.0,91.93,91.93,91.7,91.82,22791.0
2020-06-10 10:00:00,91.87,91.91,91.69,91.88,18926.0,91.87,91.91,91.69,91.88,18926.0
2020-06-10 10:05:00,91.9,92.0,91.8,91.94,56253.0,91.9,92.0,91.8,91.94,56253.0
2020-06-10 10:10:00,91.94,91.96,91.65,91.74,48088.0,91.94,91.96,91.65,91.74,48088.0
2020-06-10 10:15:00,91.76,92.0,91.76,91.87,26378.0,91.76,92.0,91.76,91.87,26378.0
2020-06-10 10:20:00,91.87,91.98,91.79,91.86,11380.0,91.87,91.98,91.79,91.86,11380.0
2020-06-10 10:25:00,91.85,91.94,91.75,91.81,13259.0,91.85,91.94,91.75,91.81,13259.0
2020-06-10 10:30:00,91.81,91.94,91.75,91.87,11088.0,91.81,91.94,91.75,91.87,11088.0
2020-06-10 10:35:00,91.9,92.07,91.9,92.04,77018.0,91.9,92.07,91.9,92.04,77018.0
2020-06-10 10:40:00,92.05,92.07,91.89,91.93,23376.0,92.05,92.07,91.89,91.93,23376.0
2020-06-10 10:45:00,91.98,92.04,91.88,91.9,14302.0,91.98,92.04,91.88,91.9,14302.0
2020-06-10 10:50:00,91.94,92.06,91.78,91.79,20967.0,91.94,92.06,91.78,91.79,20967.0
2020-06-10 10:55:00,91.79,91.86,91.75,91.77,15542.0,91.79,91.86,91.75,91.77,15542.0
2020-06-10 11:00:00,91.76,91.77,91.5,91.54,46653.0,91.76,91.77,91.5,91.54,46653.0
2020-06-10 11:05:00,91.53,91.6,91.44,91.54,30580.0,91.53,91.6,91.44,91.54,30580.0
2020-06-10 11:10:00,91.52,91.56,91.37,91.5,29513.0,91.52,91.56,91.37,91.5,29513.0
2020-06-10 11:15:00,91.52,91.61,91.32,91.34,16345.0,91.52,91.61,91.32,91.34,16345.0
2020-06-10 11:20:00,91.34,91.7,91.3,91.34,17280.0,91.34,91.7,91.3,91.34,17280.0
2020-06-10 11:25:00,91.32,91.48,91.31,91.4,9269.0,91.32,91.48,91.31,91.4,9269.0
2020-06-10 11:30:00,91.38,91.49,91.3,91.32,15250.0,91.38,91.49,91.3,91.32,15250.0
2020-06-10 11:35:00,91.31,91.43,91.25,91.41,8888.0,91.31,91.43,91.25,91.41,8888.0
2020-06-10 11:40:00,91.43,91.7,91.43,91.52,6667.0,91.43,91.7,91.43,91.52,6667.0
2020-06-10 11:45:00,91.57,91.57,91.44,91.44,7233.0,91.57,91.57,91.44,91.44,7233.0
2020-06-10 11:50:00,91.47,91.66,91.46,91.62,7404.0,91.47,91.66,91.46,91.62,7404.0
2020-06-10 11:55:00,91.65,91.9,91.62,91.84,14922.0,91.65,91.9,91.62,91.84,14922.0
2020-06-10 12:00:00,91.88,91.95,91.67,91.67,34365.0,91.88,91.95,91.67,91.67,34365.0
2020-06-10 12:05:00,91.65,91.65,91.41,91.59,8867.0,91.65,91.65,91.41,91.59,8867.0
2020-06-10 12:10:00,91.6,91.65,91.56,91.58,14350.0,91.6,91.65,91.56,91.58,14350.0
2020-06-10 12:15:00,91.57,91.67,91.56,91.67,13509.0,91.57,91.67,91.56,91.67,13509.0
2020-06-10 12:20:00,91.65,91.8,91.64,91.8,12675.0,91.65,91.8,91.64,91.8,12675.0
2020-06-10 12:25:00,91.81,91.91,91.64,91.64,10427.0,91.81,91.91,91.64,91.64,10427.0
2020-06-10 12:30:00,91.65,91.66,91.43,91.5,9226.0,91.65,91.66,91.43,91.5,9226.0
2020-06-10 12:35:00,91.5,91.51,91.41,91.42,9050.0,91.5,91.51,91.41,91.42,9050.0
2020-06-10 12:40:00,91.4,91.47,91.35,91.38,11817.0,91.4,91.47,91.35,91.38,11817.0
2020-06-10 12:45:00,91.38,91.45,91.31,91.36,8362.0,91.38,91.45,91.31,91.36,8362.0
2020-06-10 12:50:00,91.33,91.39,91.2,91.39,13737.0,91.33,91.39,91.2,91.39,13737.0
2020-06-10 12:55:00,91.39,91.45,91.29,91.32,11031.0,91.39,91.45,91.29,91.32,11031.0
2020-06-10 13:00:00,91.32,91.37,91.18,91.31,10937.0,91.32,91.37,91.18,91.31,10937.0
2020-06-10 13:05:00,91.29,91.31,91.19,91.2,14285.0,91.29,91.31,91.19,91.2,14285.0
2020-06-10 13:10:00,91.18,91.34,91.18,91.31,9796.0,91.18,91.34,91.18,91.31,9796.0
2020-06-10 13:15:00,91.33,91.49,91.32,91.39,12241.0,91.33,91.49,91.32,91.39,12241.0
2020-06-10 13:20:00,91.38,91.43,91.37,91.41,8000.0,91.38,91.43,91.37,91.41,8000.0
2020-06-10 13:25:00,91.4,91.4,91.08,91.09,16673.0,91.4,91.4,91.08,91.09,16673.0
2020-06-10 13:30:00,91.09,91.27,91.09,91.27,13206.0,91.09,91.27,91.09,91.27,13206.0
2020-06-10 13:35:00,91.27,91.35,91.26,91.29,15845.0,91.27,91.35,91.26,91.29,15845.0
2020-06-10 13:40:00,91.28,91.39,91.21,91.36,14830.0,91.28,91.39,91.21,91.36,14830.0
2020-06-10 13:45:00,91.35,91.56,91.35,91.55,15359.0,91.35,91.56,91.35,91.55,15359.0
2020-06-10 13:50:00,91.55,91.68,91.55,91.64,17435.0,91.55,91.68,91.55,91.64,17435.0
2020-06-10 13:55:00,91.65,91.68,91.54,91.59,12566.0,91.65,91.68,91.54,91.59,12566.0
2020-06-10 14:00:00,91.59,92.08,91.26,91.99,23769.0,91.59,92.08,91.26,91.99,23769.0
2020-06-10 14:05:00,92.02,92.17,91.83,91.85,17768.0,92.02,92.17,91.83,91.85,17768.0
2020-06-10 14:10:00,91.83,91.87,91.62,91.75,23708.0,91.83,91.87,91.62,91.75,23708.0
2020-06-10 14:15:00,91.75,92.04,91.71,91.96,41091.0,91.75,92.04,91.71,91.96,41091.0
2020-06-10 14:20:00,91.94,91.97,91.82,91.93,19305.0,91.94,91.97,91.82,91.93,19305.0
2020-06-10 14:25:00,91.96,92.31,91.96,92.13,66611.0,91.96,92.31,91.96,92.13,66611.0
2020-06-10 14:30:00,92.14,92.25,91.93,92.04,37614.0,92.14,92.25,91.93,92.04,37614.0
2020-06-10 14:35:00,92.04,92.07,91.82,91.91,16557.0,92.04,92.07,91.82,91.91,16557.0
2020-06-10 14:40:00,91.89,91.89,91.51,91.74,40022.0,91.89,91.89,91.51,91.74,40022.0
2020-06-10 14:45:00,91.77,91.8,91.58,91.63,17911.0,91.77,91.8,91.58,91.63,17911.0
2020-06-10 14:50:00,91.59,91.68,91.05,91.13,16810.0,91.59,91.68,91.05,91.13,16810.0
2020-06-10 14:55:00,91.13,91.36,91.04,91.31,24187.0,91.13,91.36,91.04,91.31,24187.0
2020-06-10 15:00:00,91.31,91.32,91.16,91.24,12165.0,91.31,91.32,91.16,91.24,12165.0
2020-06-10 15:05:00,91.26,91.64,91.23,91.52,14733.0,91.26,91.64,91.23,91.52,14733.0
2020-06-10 15:10:00,91.53,91.6,91.46,91.58,35577.0,91.53,91.6,91.46,91.58,35577.0
2020-06-10 15:15:00,91.58,91.67,91.41,91.67,19592.0,91.58,91.67,91.41,91.67,19592.0
2020-06-10 15:20:00,91.67,91.77,91.49,91.55,17698.0,91.67,91.77,91.49,91.55,17698.0
2020-06-10 15:25:00,91.6,91.82,91.56,91.8,33752.0,91.6,91.82,91.56,91.8,33752.0
2020-06-10 15:30:00,91.8,91.98,91.69,91.73,51412.0,91.8,91.98,91.69,91.73,51412.0
2020-06-10 15:35:00,91.76,91.85,91.6,91.83,26423.0,91.76,91.85,91.6,91.83,26423.0
2020-06-10 15:40:00,91.81,91.82,91.58,91.64,25009.0,91.81,91.82,91.58,91.64,25009.0
2020-06-10 15:45:00,91.62,91.62,91.3,91.5,22849.0,91.62,91.62,91.3,91.5,22849.0
2020-06-10 15:50:00,91.46,91.76,91.44,91.62,94633.0,91.46,91.76,91.44,91.62,94633.0
2020-06-10 15:55:00,91.64,91.7,91.39,91.46,133211.0,91.64,91.7,91.39,91.46,133211.0
2020-06-11 09:30:00,90.47,90.94,89.52,90.23,62953.0,90.47,90.94,89.52,90.23,62953.0
2020-06-11 09:35:00,90.06,90.73,90.05,90.29,13468.0,90.06,90.73,90.05,90.29,13468.0
2020-06-11 09:40:00,90.3,90.65,90.16,90.6,28702.0,90.3,90.65,90.16,90.6,28702.0
2020-06-11 09:45:00,90.53,90.76,89.79,90.05,20057.0,90.53,90.76,89.79,90.05,20057.0
2020-06-11 09:50:00,90.19,90.62,90.13,90.48,25297.0,90.19,90.62,90.13,90.48,25297.0
2020-06-11 09:55:00,90.5,90.55,90.3,90.45,22857.0,90.5,90.55,90.3,90.45,22857.0
2020-06-11 10:00:00,90.47,90.63,90.33,90.46,57090.0,90.47,90.63,90.33,90.46,57090.0
2020-06-11 10:05:00,90.44,90.58,90.27,90.41,19267.0,90.44,90.58,90.27,90.41,19267.0
2020-06-11 10:10:00,90.4,90.56,90.14,90.44,18612.0,90.4,90.56,90.14,90.44,18612.0
2020-06-11 10:15:00,90.45,90.5,90.25,90.43,12971.0,90.45,90.5,90.25,90.43,12971.0
2020-06-11 10:20:00,90.45,90.55,90.15,90.15,9608.0,90.45,90.55,90.15,90.15,9608.0
2020-06-11 10:25:00,90.11,90.12,89.89,89.96,14515.0,90.11,90.12,89.89,89.96,14515.0
2020-06-11 10:30:00,89.95,90.47,89.95,90.47,13236.0,89.95,90.47,89.95,90.47,13236.0
2020-06-11 10:35:00,90.43,90.53,90.18,90.45,15921.0,90.43,90.53,90.18,90.45,15921.0
2020-06-11 10:40:00,90.44,90.52,90.31,90.37,12456.0,90.44,90.52,90.31,90.37,12456.0
2020-06-11 10:45:00,90.35,90.35,90.08,90.17,20033.0,90.35,90.35,90.08,90.17,20033.0
2020-06-11 10:50:00,90.18,90.38,90.18,90.2,10772.0,90.18,90.38,90.18,90.2,10772.0
2020-06-11 10:55:00,90.19,90.27,90.0,90.14,32236.0,90.19,90.27,90.0,90.14,32236.0
2020-06-11 11:00:00,90.16,90.16,89.97,90.01,20066.0,90.16,90.16,89.97,90.01,20066.0
2020-06-11 11:05:00,90.02,90.14,89.93,89.95,46046.0,90.02,90.14,89.93,89.95,46046.0
2020-06-11 11:10:00,89.95,90.17,89.91,90.12,26248.0,89.95,90.17,89.91,90.12,26248.0
2020-06-11 11:15:00,90.2,90.55,90.2,90.53,30600.0,90.2,90.55,90.2,90.53,30600.0
2020-06-11 11:20:00,90.5,90.65,90.37,90.6,16874.0,90.5,90.65,90.37,90.6,16874.0
2020-06-11 11:25:00,90.59,90.61,90.28,90.31,11014.0,90.59,90.61,90.28,90.31,11014.0
2020-06-11 11:30:00,90.31,90.44,90.29,90.44,5687.0,90.31,90.44,90.29,90.44,5687.0
2020-06-11 11:35:00,90.44,90.5,90.35,90.4,7622.0,90.44,90.5,90.35,90.4,7622.0
2020-06-11 11:40:00,90.4,90.4,90.21,90.28,10125.0,90.4,90.4,90.21,90.28,10125.0
2020-06-11 11:45:00,90.3,90.37,90.06,90.11,11816.0,90.3,90.37,90.06,90.11,11816.0
2020-06-11 11:50:00,90.03,90.31,89.98,90.26,6894.0,90.03,90.31,89.98,90.26,6894.0
2020-06-11 11:55:00,90.26,90.4,90.18,90.19,12779.0,90.26,90.4,90.18,90.19,12779.0
2020-06-11 12:00:00,90.17,90.23,90.05,90.11,8183.0,90.17,90.23,90.05,90.11,8183.0
2020-06-11 12:05:00,90.14,90.14,89.94,90.04,10768.0,90.14,90.14,89.94,90.04,10768.0
2020-06-11 12:10:00,90.0,90.08,89.97,89.99,8608.0,90.0,90.08,89.97,89.99,8608.0
2020-06-11 12:15:00,90.02,90.06,89.83,90.0,18855.0,90.02,90.06,89.83,90.0,18855.0
2020-06-11 12:20:00,89.98,90.14,89.91,89.92,18229.0,89.98,90.14,89.91,89.92,18229.0
2020-06-11 12:25:00,89.91,90.05,89.87,89.99,39192.0,89.91,90.05,89.87,89.99,39192.0
2020-06-11 12:30:00,89.98,90.23,89.98,90.14,14721.0,89.98,90.23,89.98,90.14,14721.0
2020-06-11 12:35:00,90.12,90.23,90.06,90.09,16941.0,90.12,90.23,90.06,90.09,16941.0
2020-06-11 12:40:00,90.09,90.16,89.85,89.86,13373.0,90.09,90.16,89.85,89.86,13373.0
2020-06-11 12:45:00,89.84,89.98,89.63,89.66,11844.0,89.84,89.98,89.63,89.66,11844.0
2020-06-11 12:50:00,89.67,89.67,89.37,89.37,12271.0,89.67,89.67,89.37,89.37,12271.0
2020-06-11 12:55:00,89.38,89.58,89.32,89.41,8018.0,89.38,89.58,89.32,89.41,8018.0
2020-06-11 13:00:00,89.41,89.69,89.4,89.57,12749.0,89.41,89.69,89.4,89.57,12749.0
2020-06-11 13:05:00,89.49,89.8,89.4,89.73,29865.0,89.49,89.8,89.4,89.73,29865.0
2020-06-11 13:10:00,89.69,89.9,89.53,89.87,6710.0,89.69,89.9,89.53,89.87,6710.0
2020-06-11 13:15:00,89.86,90.0,89.82,89.87,10430.0,89.86,90.0,89.82,89.87,10430.0
2020-06-11 13:20:00,89.9,90.0,89.87,89.92,4955.0,89.9,90.0,89.87,89.92,4955.0
2020-06-11 13:25:00,89.89,89.9,89.65,89.69,14097.0,89.89,89.9,89.65,89.69,14097.0
2020-06-11 13:30:00,89.69,89.99,89.63,89.94,13123.0,89.69,89.99,89.63,89.94,13123.0
2020-06-11 13:35:00,89.93,89.94,89.6,89.6,9515.0,89.93,89.94,89.6,89.6,9515.0
2020-06-11 13:40:00,89.58,89.66,89.53,89.57,6716.0,89.58,89.66,89.53,89.57,6716.0
2020-06-11 13:45:00,89.58,89.71,89.53,89.54,10568.0,89.58,89.71,89.53,89.54,10568.0
2020-06-11 13:50:00,89.53,89.68,89.49,89.68,6641.0,89.53,89.68,89.49,89.68,6641.0
2020-06-11 13:55:00,89.66,89.83,89.57,89.68,8207.0,89.66,89.83,89.57,89.68,8207.0
2020-06-11 14:00:00,89.65,89.65,89.28,89.29,7242.0,89.65,89.65,89.28,89.29,7242.0
2020-06-11 14:05:00,89.28,89.46,89.28,89.45,8605.0,89.28,89.46,89.28,89.45,8605.0
2020-06-11 14:10:00,89.46,89.51,89.26,89.39,7604.0,89.46,89.51,89.26,89.39,7604.0
2020-06-11 14:15:00,89.42,89.5,89.28,89.31,8942.0,89.42,89.5,89.28,89.31,8942.0
2020-06-11 14:20:00,89.33,89.59,89.33,89.58,9367.0,89.33,89.59,89.33,89.58,9367.0
2020-06-11 14:25:00,89.57,89.73,89.55,89.66,8783.0,89.57,89.73,89.55,89.66,8783.0
2020-06-11 14:30:00,89.67,89.69,89.41,89.42,8911.0,89.67,89.69,89.41,89.42,8911.0
2020-06-11 14:35:00,89.43,89.45,89.28,89.39,9615.0,89.43,89.45,89.28,89.39,9615.0
2020-06-11 14:40:00,89.44,89.46,89.19,89.34,11073.0,89.44,89.46,89.19,89.34,11073.0
2020-06-11 14:45:00,89.33,89.54,89.29,89.34,22091.0,89.33,89.54,89.29,89.34,22091.0
2020-06-11 14:50:00,89.35,89.39,88.95,88.99,19502.0,89.35,89.39,88.95,88.99,19502.0
2020-06-11 14:55:00,88.99,89.16,88.85,89.07,29701.0,88.99,89.16,88.85,89.07,29701.0
2020-06-11 15:00:00,89.08,89.45,89.02,89.39,25072.0,89.08,89.45,89.02,89.39,25072.0
2020-06-11 15:05:00,89.42,89.62,89.37,89.53,18634.0,89.42,89.62,89.37,89.53,18634.0
2020-06-11 15:10:00,89.51,89.74,89.48,89.53,28021.0,89.51,89.74,89.48,89.53,28021.0
2020-06-11 15:15:00,89.5,89.62,89.28,89.48,35109.0,89.5,89.62,89.28,89.48,35109.0
2020-06-11 15:20:00,89.49,89.52,89.2,89.21,22520.0,89.49,89.52,89.2,89.21,22520.0
2020-06-11 15:25:00,89.23,89.26,89.1,89.21,39746.0,89.23,89.26,89.1,89.21,39746.0
2020-06-11 15:30:00,89.19,89.33,89.0,89.31,44570.0,89.19,89.33,89.0,89.31,44570.0
2020-06-11 15:35:00,89.28,89.45,89.14,89.36,39277.0,89.28,89.45,89.14,89.36,39277.0
2020-06-11 15:40:00,89.35,89.53,89.31,89.47,140115.0,89.35,89.53,89.31,89.47,140115.0
2020-06-11 15:45:00,89.51,89.51,89.29,89.32,72017.0,89.51,89.51,89.29,89.32,72017.0
2020-06-11 15:50:00,89.31,89.36,89.17,89.23,79203.0,89.31,89.36,89.17,89.23,79203.0
2020-06-11 15:55:00,89.23,89.36,89.04,89.07,152925.0,89.23,89.36,89.04,89.07,152925.0
2020-06-12 09:30:00,89.85,90.0,89.33,89.93,40543.0,89.85,90.0,89.33,89.93,40543.0
2020-06-12 09:35:00,89.94,90.15,89.71,89.78,18830.0,89.94,90.15,89.71,89.78,18830.0
2020-06-12 09:40:00,89.8,90.25,89.8,90.03,24030.0,89.8,90.25,89.8,90.03,24030.0
2020-06-12 09:45:00,90.23,90.23,89.58,89.62,19713.0,90.23,90.23,89.58,89.62,19713.0
2020-06-12 09:50:00,89.66,89.94,89.55,89.75,9628.0,89.66,89.94,89.55,89.75,9628.0
2020-06-12 09:55:00,89.79,89.8,89.38,89.48,14506.0,89.79,89.8,89.38,89.48,14506.0
2020-06-12 10:00:00,89.55,89.58,89.04,89.31,30169.0,89.55,89.58,89.04,89.31,30169.0
2020-06-12 10:05:00,89.36,89.36,89.15,89.18,11944.0,89.36,89.36,89.15,89.18,11944.0
2020-06-12 10:10:00,89.09,89.09,88.41,88.44,21245.0,89.09,89.09,88.41,88.44,21245.0
2020-06-12 10:15:00,88.43,88.57,88.27,88.39,30262.0,88.43,88.57,88.27,88.39,30262.0
2020-06-12 10:20:00,88.44,88.88,88.41,88.76,42920.0,88.44,88.88,88.41,88.76,42920.0
2020-06-12 10:25:00,88.76,88.76,88.34,88.44,33842.0,88.76,88.76,88.34,88.44,33842.0
2020-06-12 10:30:00,88.42,88.6,88.27,88.35,26264.0,88.42,88.6,88.27,88.35,26264.0
2020-06-12 10:35:00,88.35,88.54,88.29,88.45,29374.0,88.35,88.54,88.29,88.45,29374.0
2020-06-12 10:40:00,88.5,88.68,88.48,88.65,8053.0,88.5,88.68,88.48,88.65,8053.0
2020-06-12 10:45:00,88.64,88.96,88.53,88.81,12623.0,88.64,88.96,88.53,88.81,12623.0
2020-06-12 10:50:00,88.74,88.75,88.29,88.39,16816.0,88.74,88.75,88.29,88.39,16816.0
2020-06-12 10:55:00,88.39,88.5,88.07,88.08,13338.0,88.39,88.5,88.07,88.08,13338.0
2020-06-12 11:00:00,88.05,88.2,87.72,87.76,22349.0,88.05,88.2,87.72,87.76,22349.0
2020-06-12 11:05:00,87.79,88.18,87.79,88.13,14856.0,87.79,88.18,87.79,88.13,14856.0
2020-06-12 11:10:00,88.11,88.14,87.73,87.73,10653.0,88.11,88.14,87.73,87.73,10653.0
2020-06-12 11:15:00,87.78,88.06,87.5,87.5,16658.0,87.78,88.06,87.5,87.5,16658.0
2020-06-12 11:20:00,87.53,87.74,87.3,87.38,12785.0,87.53,87.74,87.3,87.38,12785.0
2020-06-12 11:25:00,87.48,88.18,87.48,88.18,7469.0,87.48,88.18,87.48,88.18,7469.0
2020-06-12 11:30:00,88.18,88.37,87.95,88.35,15969.0,88.18,88.37,87.95,88.35,15969.0
2020-06-12 11:35:00,88.39,88.59,88.32,88.46,10447.0,88.39,88.59,88.32,88.46,10447.0
2020-06-12 11:40:00,88.43,88.45,88.22,88.22,8100.0,88.43,88.45,88.22,88.22,8100.0
2020-06-12 11:45:00,88.24,88.6,88.17,88.5,6053.0,88.24,88.6,88.17,88.5,6053.0
2020-06-12 11:50:00,88.44,88.44,88.2,88.21,4765.0,88.44,88.44,88.2,88.21,4765.0
2020-06-12 11:55:00,88.3,88.53,88.29,88.53,6050.0,88.3,88.53,88.29,88.53,6050.0
2020-06-12 12:00:00,88.5,88.53,88.26,88.34,16420.0,88.5,88.53,88.26,88.34,16420.0
2020-06-12 12:05:00,88.34,88.53,88.33,88.33,4551.0,88.34,88.53,88.33,88.33,4551.0
2020-06-12 12:10:00,88.32,88.32,88.06,88.14,5490.0,88.32,88.32,88.06,88.14,5490.0
2020-06-12 12:15:00,88.15,88.32,87.92,88.28,12862.0,88.15,88.32,87.92,88.28,12862.0
2020-06-12 12:20:00,88.28,88.32,87.93,87.95,8065.0,88.28,88.32,87.93,87.95,8065.0
2020-06-12 12:25:00,87.95,88.11,87.88,87.94,9566.0,87.95,88.11,87.88,87.94,9566.0
2020-06-12 12:30:00,87.94,88.05,87.88,87.99,9050.0,87.94,88.05,87.88,87.99,9050.0
2020-06-12 12:35:00,87.97,88.01,87.71,87.82,6794.0,87.97,88.01,87.71,87.82,6794.0
2020-06-12 12:40:00,87.85,88.05,87.7,87.74,12074.0,87.85,88.05,87.7,87.74,12074.0
2020-06-12 12:45:00,87.76,87.76,87.46,87.67,11926.0,87.76,87.76,87.46,87.67,11926.0
2020-06-12 12:50:00,87.69,87.91,87.68,87.82,9376.0,87.69,87.91,87.68,87.82,9376.0
2020-06-12 12:55:00,87.75,87.88,87.66,87.69,8992.0,87.75,87.88,87.66,87.69,8992.0
2020-06-12 13:00:00,87.71,87.78,87.28,87.28,11996.0,87.71,87.78,87.28,87.28,11996.0
2020-06-12 13:05:00,87.33,87.44,87.16,87.42,10200.0,87.33,87.44,87.16,87.42,10200.0
2020-06-12 13:10:00,87.38,87.42,87.27,87.37,8783.0,87.38,87.42,87.27,87.37,8783.0
2020-06-12 13:15:00,87.35,87.35,87.09,87.21,9350.0,87.35,87.35,87.09,87.21,9350.0
2020-06-12 13:20:00,87.18,87.29,86.86,86.96,28512.0,87.18,87.29,86.86,86.96,28512.0
2020-06-12 13:25:00,86.99,87.44,86.99,87.23,8263.0,86.99,87.44,86.99,87.23,8263.0
2020-06-12 13:30:00,87.27,87.29,86.87,86.88,9534.0,87.27,87.29,86.87,86.88,9534.0
2020-06-12 13:35:00,86.9,87.04,86.66,86.78,10836.0,86.9,87.04,86.66,86.78,10836.0
2020-06-12 13:40:00,86.7,87.04,86.67,86.78,8671.0,86.7,87.04,86.67,86.78,8671.0
2020-06-12 13:45:00,86.7,86.86,86.41,86.51,32503.0,86.7,86.86,86.41,86.51,32503.0
2020-06-12 13:50:00,86.53,86.66,86.4,86.59,18218.0,86.53,86.66,86.4,86.59,18218.0
2020-06-12 13:55:00,86.6,86.89,86.4,86.47,18217.0,86.6,86.89,86.4,86.47,18217.0
2020-06-12 14:00:00,86.48,86.81,86.36,86.59,13190.0,86.48,86.81,86.36,86.59,13190.0
2020-06-12 14:05:00,86.54,86.54,86.13,86.22,15177.0,86.54,86.54,86.13,86.22,15177.0
2020-06-12 14:10:00,86.27,86.83,86.21,86.64,9249.0,86.27,86.83,86.21,86.64,9249.0
2020-06-12 14:15:00,86.66,86.77,86.49,86.57,12334.0,86.66,86.77,86.49,86.57,12334.0
2020-06-12 14:20:00,86.62,86.89,86.55,86.77,9304.0,86.62,86.89,86.55,86.77,9304.0
2020-06-12 14:25:00,86.74,86.87,86.67,86.72,10929.0,86.74,86.87,86.67,86.72,10929.0
2020-06-12 14:30:00,86.72,87.11,86.7,86.82,12730.0,86.72,87.11,86.7,86.82,12730.0
2020-06-12 14:35:00,86.93,86.93,86.64,86.67,14184.0,86.93,86.93,86.64,86.67,14184.0
2020-06-12 14:40:00,86.68,86.76,86.49,86.52,23844.0,86.68,86.76,86.49,86.52,23844.0
2020-06-12 14:45:00,86.52,86.96,86.5,86.81,15599.0,86.52,86.96,86.5,86.81,15599.0
2020-06-12 14:50:00,86.85,86.94,86.67,86.87,13727.0,86.85,86.94,86.67,86.87,13727.0
2020-06-12 14:55:00,86.92,86.92,86.51,86.71,20550.0,86.92,86.92,86.51,86.71,20550.0
2020-06-12 15:00:00,86.73,87.12,86.73,86.81,18661.0,86.73,87.12,86.73,86.81,18661.0
2020-06-12 15:05:00,86.84,87.04,86.73,86.88,17982.0,86.84,87.04,86.73,86.88,17982.0
2020-06-12 15:10:00,86.84,86.91,86.75,86.9,43560.0,86.84,86.91,86.75,86.9,43560.0
2020-06-12 15:15:00,86.9,86.94,86.43,86.55,56381.0,86.9,86.94,86.43,86.55,56381.0
2020-06-12 15:20:00,86.56,86.6,86.33,86.35,22529.0,86.56,86.6,86.33,86.35,22529.0
2020-06-12 15:25:00,86.37,86.57,86.25,86.4,39249.0,86.37,86.57,86.25,86.4,39249.0
2020-06-12 15:30:00,86.39,86.62,86.2,86.62,41535.0,86.39,86.62,86.2,86.62,41535.0
2020-06-12 15:35:00,86.62,86.82,86.5,86.76,41691.0,86.62,86.82,86.5,86.76,41691.0
2020-06-12 15:40:00,86.79,87.19,86.79,87.19,30171.0,86.79,87.19,86.79,87.19,30171.0
2020-06-12 15:45:00,87.19,87.73,87.17,87.73,35876.0,87.19,87.73,87.17,87.73,35876.0
2020-06-12 15:50:00,87.77,88.01,87.71,87.96,102879.0,87.77,88.01,87.71,87.96,102879.0
2020-06-12 15:55:00,88.01,88.21,87.63,87.77,248439.0,88.01,88.21,87.63,87.77,248439.0
2020-06-15 09:30:00,86.01,86.39,85.51,85.77,73476.0,86.01,86.39,85.51,85.77,73476.0
2020-06-15 09:35:00,85.83,86.67,85.82,86.37,25496.0,85.83,86.67,85.82,86.37,25496.0
2020-06-15 09:40:00,86.37,86.58,86.18,86.5,12989.0,86.37,86.58,86.18,86.5,12989.0
2020-06-15 09:45:00,86.47,86.51,86.04,86.16,11274.0,86.47,86.51,86.04,86.16,11274.0
2020-06-15 09:50:00,86.09,86.6,86.09,86.36,18759.0,86.09,86.6,86.09,86.36,18759.0
2020-06-15 09:55:00,86.4,86.44,86.08,86.28,9767.0,86.4,86.44,86.08,86.28,9767.0
2020-06-15 10:00:00,86.28,86.58,86.14,86.37,16391.0,86.28,86.58,86.14,86.37,16391.0
2020-06-15 10:05:00,86.41,86.71,86.4,86.5,50750.0,86.41,86.71,86.4,86.5,50750.0
2020-06-15 10:10:00,86.5,87.02,86.5,86.96,29174.0,86.5,87.02,86.5,86.96,29174.0
2020-06-15 10:15:00,86.94,87.0,86.73,86.85,16167.0,86.94,87.0,86.73,86.85,16167.0
2020-06-15 10:20:00,86.89,86.89,86.42,86.52,21128.0,86.89,86.89,86.42,86.52,21128.0
2020-06-15 10:25:00,86.62,86.71,86.38,86.38,6328.0,86.62,86.71,86.38,86.38,6328.0
2020-06-15 10:30:00,86.33,86.84,86.24,86.84,12225.0,86.33,86.84,86.24,86.84,12225.0
2020-06-15 10:35:00,86.83,87.05,86.77,86.89,27053.0,86.83,87.05,86.77,86.89,27053.0
2020-06-15 10:40:00,86.88,87.27,86.73,87.26,14089.0,86.88,87.27,86.73,87.26,14089.0
2020-06-15 10:45:00,87.23,87.55,87.21,87.46,18523.0,87.23,87.55,87.21,87.46,18523.0
2020-06-15 10:50:00,87.44,87.52,87.31,87.38,36688.0,87.44,87.52,87.31,87.38,36688.0
2020-06-15 10:55:00,87.36,87.74,87.34,87.43,23446.0,87.36,87.74,87.34,87.43,23446.0
2020-06-15 11:00:00,87.44,87.97,87.43,87.9,8385.0,87.44,87.97,87.43,87.9,8385.0
2020-06-15 11:05:00,87.9,88.19,87.87,88.05,15284.0,87.9,88.19,87.87,88.05,15284.0
2020-06-15 11:10:00,88.05,88.15,87.88,88.15,12401.0,88.05,88.15,87.88,88.15,12401.0
2020-06-15 11:15:00,88.14,88.3,87.79,88.24,22017.0,88.14,88.3,87.79,88.24,22017.0
2020-06-15 11:20:00,88.22,88.36,88.16,88.33,25936.0,88.22,88.36,88.16,88.33,25936.0
2020-06-15 11:25:00,88.34,88.37,88.04,88.16,19725.0,88.34,88.37,88.04,88.16,19725.0
2020-06-15 11:30:00,88.2,88.34,88.08,88.16,13742.0,88.2,88.34,88.08,88.16,13742.0
2020-06-15 11:35:00,88.19,88.25,87.95,88.03,13412.0,88.19,88.25,87.95,88.03,13412.0
2020-06-15 11:40:00,88.06,88.06,87.66,87.67,14770.0,88.06,88.06,87.66,87.67,14770.0
2020-06-15 11:45:00,87.67,87.87,87.67,87.86,6525.0,87.67,87.87,87.67,87.86,6525.0
2020-06-15 11:50:00,87.87,88.09,87.8,87.85,8134.0,87.87,88.09,87.8,87.85,8134.0
2020-06-15 11:55:00,87.92,88.61,87.92,88.45,33733.0,87.92,88.61,87.92,88.45,33733.0
2020-06-15 12:00:00,88.43,88.7,88.23,88.53,56394.0,88.43,88.7,88.23,88.53,56394.0
2020-06-15 12:05:00,88.52,88.6,88.47,88.53,23552.0,88.52,88.6,88.47,88.53,23552.0
2020-06-15 12:10:00,88.51,88.56,88.43,88.44,11781.0,88.51,88.56,88.43,88.44,11781.0
2020-06-15 12:15:00,88.46,88.56,88.4,88.45,18565.0,88.46,88.56,88.4,88.45,18565.0
2020-06-15 12:20:00,88.42,88.47,88.36,88.4,12242.0,88.42,88.47,88.36,88.4,12242.0
2020-06-15 12:25:00,88.4,88.46,88.33,88.39,6650.0,88.4,88.46,88.33,88.39,6650.0
2020-06-15 12:30:00,88.37,88.42,88.25,88.3,13938.0,88.37,88.42,88.25,88.3,13938.0
2020-06-15 12:35:00,88.28,88.38,88.24,88.34,21101.0,88.28,88.38,88.24,88.34,21101.0
2020-06-15 12:40:00,88.33,88.41,88.31,88.39,16600.0,88.33,88.41,88.31,88.39,16600.0
2020-06-15 12:45:00,88.4,88.4,88.23,88.27,11742.0,88.4,88.4,88.23,88.27,11742.0
2020-06-15 12:50:00,88.28,88.3,88.14,88.28,10930.0,88.28,88.3,88.14,88.28,10930.0
2020-06-15 12:55:00,88.27,88.33,88.16,88.33,12639.0,88.27,88.33,88.16,88.33,12639.0
2020-06-15 13:00:00,88.32,88.73,88.31,88.73,13558.0,88.32,88.73,88.31,88.73,13558.0
2020-06-15 13:05:00,88.7,89.04,88.7,89.04,14363.0,88.7,89.04,88.7,89.04,14363.0
2020-06-15 13:10:00,89.08,89.14,88.87,89.01,15764.0,89.08,89.14,88.87,89.01,15764.0
2020-06-15 13:15:00,89.0,89.04,88.87,88.91,23256.0,89.0,89.04,88.87,88.91,23256.0
2020-06-15 13:20:00,88.92,88.98,88.61,88.7,14187.0,88.92,88.98,88.61,88.7,14187.0
2020-06-15 13:25:00,88.71,88.85,88.67,88.81,10619.0,88.71,88.85,88.67,88.81,10619.0
2020-06-15 13:30:00,88.86,88.88,88.68,88.78,6529.0,88.86,88.88,88.68,88.78,6529.0
2020-06-15 13:35:00,88.75,88.9,88.75,88.84,6192.0,88.75,88.9,88.75,88.84,6192.0
2020-06-15 13:40:00,88.86,88.91,88.74,88.76,7088.0,88.86,88.91,88.74,88.76,7088.0
2020-06-15 13:45:00,88.72,88.72,88.54,88.55,8969.0,88.72,88.72,88.54,88.55,8969.0
2020-06-15 13:50:00,88.57,88.78,88.57,88.64,7250.0,88.57,88.78,88.57,88.64,7250.0
2020-06-15 13:55:00,88.59,88.71,88.58,88.58,4889.0,88.59,88.71,88.58,88.58,4889.0
2020-06-15 14:00:00,88.63,89.1,88.63,89.02,40381.0,88.63,89.1,88.63,89.02,40381.0
2020-06-15 14:05:00,89.02,89.31,88.9,89.25,75607.0,89.02,89.31,88.9,89.25,75607.0
2020-06-15 14:10:00,89.29,89.42,89.15,89.41,44645.0,89.29,89.42,89.15,89.41,44645.0
2020-06-15 14:15:00,89.45,89.65,89.4,89.53,44217.0,89.45,89.65,89.4,89.53,44217.0
2020-06-15 14:20:00,89.5,89.73,89.32,89.7,24492.0,89.5,89.73,89.32,89.7,24492.0
2020-06-15 14:25:00,89.7,89.71,89.51,89.64,6547.0,89.7,89.71,89.51,89.64,6547.0
2020-06-15 14:30:00,89.73,89.75,89.29,89.3,15699.0,89.73,89.75,89.29,89.3,15699.0
2020-06-15 14:35:00,89.36,89.4,89.21,89.25,9365.0,89.36,89.4,89.21,89.25,9365.0
2020-06-15 14:40:00,89.28,89.38,89.12,89.19,12687.0,89.28,89.38,89.12,89.19,12687.0
2020-06-15 14:45:00,89.22,89.44,89.19,89.4,13108.0,89.22,89.44,89.19,89.4,13108.0
2020-06-15 14:50:00,89.38,89.45,89.17,89.23,17835.0,89.38,89.45,89.17,89.23,17835.0
2020-06-15 14:55:00,89.2,89.27,89.18,89.27,10282.0,89.2,89.27,89.18,89.27,10282.0
2020-06-15 15:00:00,89.27,89.41,89.22,89.31,12567.0,89.27,89.41,89.22,89.31,12567.0
2020-06-15 15:05:00,89.3,89.31,89.14,89.26,19423.0,89.3,89.31,89.14,89.26,19423.0
2020-06-15 15:10:00,89.23,89.32,89.18,89.28,12553.0,89.23,89.32,89.18,89.28,12553.0
2020-06-15 15:15:00,89.27,89.33,89.15,89.3,11403.0,89.27,89.33,89.15,89.3,11403.0
2020-06-15 15:20:00,89.26,89.27,89.03,89.2,13842.0,89.26,89.27,89.03,89.2,13842.0
2020-06-15 15:25:00,89.2,89.3,88.8,88.8,26205.0,89.2,89.3,88.8,88.8,26205.0
2020-06-15 15:30:00,88.81,88.91,88.69,88.77,24238.0,88.81,88.91,88.69,88.77,24238.0
2020-06-15 15:35:00,88.77,88.81,88.56,88.61,34593.0,88.77,88.81,88.56,88.61,34593.0
2020-06-15 15:40:00,88.59,88.59,88.31,88.45,41763.0,88.59,88.59,88.31,88.45,41763.0
2020-06-15 15:45:00,88.45,88.87,88.42,88.72,39001.0,88.45,88.87,88.42,88.72,39001.0
2020-06-15 15:50:00,88.76,89.14,88.72,89.0,50708.0,88.76,89.14,88.72,89.0,50708.0
2020-06-15 15:55:00,89.03,89.17,88.91,89.17,85631.0,89.03,89.17,88.91,89.17,85631.0
2020-06-16 09:30:00,90.76,91.88,90.76,91.22,64133.0,90.76,91.88,90.76,91.22,64133.0
2020-06-16 09:35:00,91.28,91.7,90.96,91.33,19926.0,91.28,91.7,90.96,91.33,19926.0
2020-06-16 09:40:00,91.34,91.65,91.32,91.42,9401.0,91.34,91.65,91.32,91.42,9401.0
2020-06-16 09:45:00,91.38,91.57,91.16,91.28,32536.0,91.38,91.57,91.16,91.28,32536.0
2020-06-16 09:50:00,91.28,91.28,90.73,90.96,11697.0,91.28,91.28,90.73,90.96,11697.0
2020-06-16 09:55:00,91.0,91.17,90.87,90.87,10526.0,91.0,91.17,90.87,90.87,10526.0
2020-06-16 10:00:00,90.99,91.5,90.93,91.44,28074.0,90.99,91.5,90.93,91.44,28074.0
2020-06-16 10:05:00,91.4,91.49,91.18,91.21,17266.0,91.4,91.49,91.18,91.21,17266.0
2020-06-16 10:10:00,91.12,91.21,90.86,90.95,11023.0,91.12,91.21,90.86,90.95,11023.0
2020-06-16 10:15:00,90.91,91.16,90.82,91.15,10426.0,90.91,91.16,90.82,91.15,10426.0
2020-06-16 10:20:00,91.11,91.11,90.79,91.01,15481.0,91.11,91.11,90.79,91.01,15481.0
2020-06-16 10:25:00,90.97,91.35,90.93,91.23,24516.0,90.97,91.35,90.93,91.23,24516.0
2020-06-16 10:30:00,91.25,91.28,91.06,91.2,16099.0,91.25,91.28,91.06,91.2,16099.0
2020-06-16 10:35:00,91.18,91.22,90.71,90.96,13177.0,91.18,91.22,90.71,90.96,13177.0
2020-06-16 10:40:00,91.04,91.04,90.57,90.87,6862.0,91.04,91.04,90.57,90.87,6862.0
2020-06-16 10:45:00,90.66,90.9,90.56,90.9,8300.0,90.66,90.9,90.56,90.9,8300.0
2020-06-16 10:50:00,90.82,90.88,90.33,90.37,9310.0,90.82,90.88,90.33,90.37,9310.0
2020-06-16 10:55:00,90.45,90.6,90.0,90.11,7906.0,90.45,90.6,90.0,90.11,7906.0
2020-06-16 11:00:00,90.02,90.22,89.47,90.18,17552.0,90.02,90.22,89.47,90.18,17552.0
2020-06-16 11:05:00,90.12,90.21,90.01,90.13,10973.0,90.12,90.21,90.01,90.13,10973.0
2020-06-16 11:10:00,90.17,90.3,89.94,90.28,6946.0,90.17,90.3,89.94,90.28,6946.0
2020-06-16 11:15:00,90.24,90.77,90.24,90.5,5173.0,90.24,90.77,90.24,90.5,5173.0
2020-06-16 11:20:00,90.4,90.79,90.38,90.69,7154.0,90.4,90.79,90.38,90.69,7154.0
2020-06-16 11:25:00,90.74,90.91,90.62,90.89,12891.0,90.74,90.91,90.62,90.89,12891.0
2020-06-16 11:30:00,90.94,91.03,90.8,90.8,10220.0,90.94,91.03,90.8,90.8,10220.0
2020-06-16 11:35:00,90.87,90.89,90.68,90.88,15438.0,90.87,90.89,90.68,90.88,15438.0
2020-06-16 11:40:00,90.8,90.92,90.76,90.81,10191.0,90.8,90.92,90.76,90.81,10191.0
2020-06-16 11:45:00,90.84,91.1,90.77,91.0,5334.0,90.84,91.1,90.77,91.0,5334.0
2020-06-16 11:50:00,90.97,91.03,90.79,90.84,15883.0,90.97,91.03,90.79,90.84,15883.0
2020-06-16 11:55:00,90.9,90.91,90.64,90.78,12753.0,90.9,90.91,90.64,90.78,12753.0
2020-06-16 12:00:00,90.85,90.94,90.53,90.78,14193.0,90.85,90.94,90.53,90.78,14193.0
2020-06-16 12:05:00,90.79,90.8,90.64,90.78,13040.0,90.79,90.8,90.64,90.78,13040.0
2020-06-16 12:10:00,90.73,90.9,90.71,90.84,7957.0,90.73,90.9,90.71,90.84,7957.0
2020-06-16 12:15:00,90.89,90.9,90.62,90.84,20182.0,90.89,90.9,90.62,90.84,20182.0
2020-06-16 12:20:00,90.9,90.95,90.83,90.89,3822.0,90.9,90.95,90.83,90.89,3822.0
2020-06-16 12:25:00,90.95,91.0,90.88,90.88,8931.0,90.95,91.0,90.88,90.88,8931.0
2020-06-16 12:30:00,90.9,91.06,90.83,90.94,14383.0,90.9,91.06,90.83,90.94,14383.0
2020-06-16 12:35:00,90.97,91.16,90.96,91.1,17658.0,90.97,91.16,90.96,91.1,17658.0
2020-06-16 12:40:00,91.06,91.07,90.9,90.96,4080.0,91.06,91.07,90.9,90.96,4080.0
2020-06-16 12:45:00,90.97,90.97,90.75,90.8,4197.0,90.97,90.97,90.75,90.8,4197.0
2020-06-16 12:50:00,90.82,90.88,90.76,90.81,3832.0,90.82,90.88,90.76,90.81,3832.0
2020-06-16 12:55:00,90.84,91.0,90.81,90.97,4900.0,90.84,91.0,90.81,90.97,4900.0
2020-06-16 13:00:00,90.95,91.0,90.9,90.9,9584.0,90.95,91.0,90.9,90.9,9584.0
2020-06-16 13:05:00,90.84,91.0,90.84,90.92,10900.0,90.84,91.0,90.84,90.92,10900.0
2020-06-16 13:10:00,91.0,91.0,90.88,90.94,7715.0,91.0,91.0,90.88,90.94,7715.0
2020-06-16 13:15:00,90.94,90.99,90.9,90.99,6460.0,90.94,90.99,90.9,90.99,6460.0
2020-06-16 13:20:00,90.97,91.0,90.86,90.97,8930.0,90.97,91.0,90.86,90.97,8930.0
2020-06-16 13:25:00,91.0,91.08,90.93,91.05,25279.0,91.0,91.08,90.93,91.05,25279.0
2020-06-16 13:30:00,91.09,91.1,90.9,90.91,8643.0,91.09,91.1,90.9,90.91,8643.0
2020-06-16 13:35:00,90.9,90.97,90.86,90.97,10233.0,90.9,90.97,90.86,90.97,10233.0
2020-06-16 13:40:00,90.98,91.12,90.96,91.0,3623.0,90.98,91.12,90.96,91.0,3623.0
2020-06-16 13:45:00,91.0,91.05,90.9,91.0,11660.0,91.0,91.05,90.9,91.0,11660.0
2020-06-16 13:50:00,91.0,91.05,90.88,90.9,21504.0,91.0,91.05,90.88,90.9,21504.0
2020-06-16 13:55:00,90.9,90.98,90.89,90.98,5243.0,90.9,90.98,90.89,90.98,5243.0
2020-06-16 14:00:00,91.0,91.12,90.98,91.09,58472.0,91.0,91.12,90.98,91.09,58472.0
2020-06-16 14:05:00,91.09,91.17,91.03,91.14,6642.0,91.09,91.17,91.03,91.14,6642.0
2020-06-16 14:10:00,91.16,91.25,91.13,91.25,2410.0,91.16,91.25,91.13,91.25,2410.0
2020-06-16 14:15:00,91.25,91.55,91.1,91.35,50563.0,91.25,91.55,91.1,91.35,50563.0
2020-06-16 14:20:00,91.37,91.4,90.97,91.36,24156.0,91.37,91.4,90.97,91.36,24156.0
2020-06-16 14:25:00,91.31,91.5,91.17,91.47,30564.0,91.31,91.5,91.17,91.47,30564.0
2020-06-16 14:30:00,91.5,91.54,91.3,91.38,32106.0,91.5,91.54,91.3,91.38,32106.0
2020-06-16 14:35:00,91.32,91.37,91.29,91.34,3274.0,91.32,91.37,91.29,91.34,3274.0
2020-06-16 14:40:00,91.33,91.34,91.2,91.3,4764.0,91.33,91.34,91.2,91.3,4764.0
2020-06-16 14:45:00,91.28,91.29,91.17,91.23,5400.0,91.28,91.29,91.17,91.23,5400.0
2020-06-16 14:50:00,91.25,91.36,91.21,91.33,8676.0,91.25,91.36,91.21,91.33,8676.0
2020-06-16 14:55:00,91.33,91.42,91.27,91.42,28731.0,91.33,91.42,91.27,91.42,28731.0
2020-06-16 15:00:00,91.42,91.53,91.27,91.36,15960.0,91.42,91.53,91.27,91.36,15960.0
2020-06-16 15:05:00,91.36,91.41,91.01,91.06,7031.0,91.36,91.41,91.01,91.06,7031.0
2020-06-16 15:10:00,91.06,91.21,91.04,91.15,7138.0,91.06,91.21,91.04,91.15,7138.0
2020-06-16 15:15:00,91.12,91.12,90.71,90.81,17234.0,91.12,91.12,90.71,90.81,17234.0
2020-06-16 15:20:00,90.84,91.15,90.83,91.14,28522.0,90.84,91.15,90.83,91.14,28522.0
2020-06-16 15:25:00,91.14,91.25,91.06,91.15,8792.0,91.14,91.25,91.06,91.15,8792.0
2020-06-16 15:30:00,91.12,91.46,91.06,91.34,36936.0,91.12,91.46,91.06,91.34,36936.0
2020-06-16 15:35:00,91.29,91.32,91.15,91.2,20360.0,91.29,91.32,91.15,91.2,20360.0
2020-06-16 15:40:00,91.22,91.3,91.04,91.16,25990.0,91.22,91.3,91.04,91.16,25990.0
2020-06-16 15:45:00,91.16,91.36,91.08,91.24,23845.0,91.16,91.36,91.08,91.24,23845.0
2020-06-16 15:50:00,91.27,91.32,91.1,91.25,69921.0,91.27,91.32,91.1,91.25,69921.0
2020-06-16 15:55:00,91.22,91.23,91.09,91.09,147392.0,91.22,91.23,91.09,91.09,147392.0
2020-06-17 09:30:00,91.57,91.82,91.38,91.59,19615.0,91.57,91.82,91.38,91.59,19615.0
2020-06-17 09:35:00,91.59,91.59,91.16,91.16,3281.0,91.59,91.59,91.16,91.16,3281.0
2020-06-17 09:40:00,91.07,91.08,90.71,90.99,17084.0,91.07,91.08,90.71,90.99,17084.0
2020-06-17 09:45:00,90.94,90.94,90.61,90.68,18308.0,90.94,90.94,90.61,90.68,18308.0
2020-06-17 09:50:00,90.59,90.94,90.51,90.57,10234.0,90.59,90.94,90.51,90.57,10234.0
2020-06-17 09:55:00,90.52,90.8,90.3,90.79,14349.0,90.52,90.8,90.3,90.79,14349.0
2020-06-17 10:00:00,90.78,90.83,90.14,90.14,11445.0,90.78,90.83,90.14,90.14,11445.0
2020-06-17 10:05:00,90.18,90.62,90.12,90.58,14479.0,90.18,90.62,90.12,90.58,14479.0
2020-06-17 10:10:00,90.51,90.73,90.27,90.51,12566.0,90.51,90.73,90.27,90.51,12566.0
2020-06-17 10:15:00,90.6,90.7,90.12,90.2,8383.0,90.6,90.7,90.12,90.2,8383.0
2020-06-17 10:20:00,90.13,90.32,90.05,90.12,6477.0,90.13,90.32,90.05,90.12,6477.0
2020-06-17 10:25:00,90.22,90.23,89.93,90.11,18374.0,90.22,90.23,89.93,90.11,18374.0
2020-06-17 10:30:00,89.99,90.08,89.79,90.08,8473.0,89.99,90.08,89.79,90.08,8473.0
2020-06-17 10:35:00,90.13,90.25,90.05,90.18,7785.0,90.13,90.25,90.05,90.18,7785.0
2020-06-17 10:40:00,90.21,90.34,90.16,90.34,6480.0,90.21,90.34,90.16,90.34,6480.0
2020-06-17 10:45:00,90.43,90.43,90.23,90.32,3474.0,90.43,90.43,90.23,90.32,3474.0
2020-06-17 10:50:00,90.33,90.46,90.32,90.39,3755.0,90.33,90.46,90.32,90.39,3755.0
2020-06-17 10:55:00,90.43,90.55,90.36,90.5,10881.0,90.43,90.55,90.36,90.5,10881.0
2020-06-17 11:00:00,90.49,90.6,90.38,90.45,5574.0,90.49,90.6,90.38,90.45,5574.0
2020-06-17 11:05:00,90.46,90.55,90.35,90.48,5462.0,90.46,90.55,90.35,90.48,5462.0
2020-06-17 11:10:00,90.44,90.52,90.21,90.27,6489.0,90.44,90.52,90.21,90.27,6489.0
2020-06-17 11:15:00,90.22,90.47,90.16,90.23,12756.0,90.22,90.47,90.16,90.23,12756.0
2020-06-17 11:20:00,90.17,90.2,90.0,90.03,4776.0,90.17,90.2,90.0,90.03,4776.0
2020-06-17 11:25:00,90.05,90.06,89.73,89.78,22711.0,90.05,90.06,89.73,89.78,22711.0
2020-06-17 11:30:00,89.74,89.89,89.71,89.84,15283.0,89.74,89.89,89.71,89.84,15283.0
2020-06-17 11:35:00,89.88,89.95,89.7,89.7,15111.0,89.88,89.95,89.7,89.7,15111.0
2020-06-17 11:40:00,89.7,90.09,89.7,90.04,13842.0,89.7,90.09,89.7,90.04,13842.0
2020-06-17 11:45:00,90.03,90.08,89.93,89.98,13512.0,90.03,90.08,89.93,89.98,13512.0
2020-06-17 11:50:00,89.95,90.27,89.89,90.25,18731.0,89.95,90.27,89.89,90.25,18731.0
2020-06-17 11:55:00,90.25,90.46,90.21,90.37,14212.0,90.25,90.46,90.21,90.37,14212.0
2020-06-17 12:00:00,90.35,90.4,90.22,90.26,6853.0,90.35,90.4,90.22,90.26,6853.0
2020-06-17 12:05:00,90.27,90.3,90.22,90.27,4846.0,90.27,90.3,90.22,90.27,4846.0
2020-06-17 12:10:00,90.3,90.3,90.25,90.29,3940.0,90.3,90.3,90.25,90.29,3940.0
2020-06-17 12:15:00,90.3,90.47,90.29,90.35,9326.0,90.3,90.47,90.29,90.35,9326.0
2020-06-17 12:20:00,90.34,90.35,90.16,90.2,6496.0,90.34,90.35,90.16,90.2,6496.0
2020-06-17 12:25:00,90.2,90.22,90.17,90.2,3974.0,90.2,90.22,90.17,90.2,3974.0
2020-06-17 12:30:00,90.21,90.47,90.2,90.39,10331.0,90.21,90.47,90.2,90.39,10331.0
2020-06-17 12:35:00,90.39,90.5,90.34,90.5,4502.0,90.39,90.5,90.34,90.5,4502.0
2020-06-17 12:40:00,90.48,90.48,90.32,90.45,9928.0,90.48,90.48,90.32,90.45,9928.0
2020-06-17 12:45:00,90.47,90.49,90.37,90.4,6701.0,90.47,90.49,90.37,90.4,6701.0
2020-06-17 12:50:00,90.37,90.41,90.36,90.4,8725.0,90.37,90.41,90.36,90.4,8725.0
2020-06-17 12:55:00,90.4,90.4,90.32,90.39,9012.0,90.4,90.4,90.32,90.39,9012.0
2020-06-17 13:00:00,90.4,90.58,90.35,90.47,20764.0,90.4,90.58,90.35,90.47,20764.0
2020-06-17 13:05:00,90.47,90.59,90.0,90.49,41537.0,90.47,90.59,90.0,90.49,41537.0
2020-06-17 13:10:00,90.49,90.52,90.23,90.26,12479.0,90.49,90.52,90.23,90.26,12479.0
2020-06-17 13:15:00,90.27,90.37,90.17,90.35,7517.0,90.27,90.37,90.17,90.35,7517.0
2020-06-17 13:20:00,90.39,90.39,90.29,90.31,7257.0,90.39,90.39,90.29,90.31,7257.0
2020-06-17 13:25:00,90.32,90.42,90.32,90.42,18677.0,90.32,90.42,90.32,90.42,18677.0
2020-06-17 13:30:00,90.41,90.46,90.21,90.23,22263.0,90.41,90.46,90.21,90.23,22263.0
2020-06-17 13:35:00,90.23,90.39,90.23,90.38,6823.0,90.23,90.39,90.23,90.38,6823.0
2020-06-17 13:40:00,90.37,90.37,90.17,90.17,11202.0,90.37,90.37,90.17,90.17,11202.0
2020-06-17 13:45:00,90.19,90.34,90.18,90.3,6456.0,90.19,90.34,90.18,90.3,6456.0
2020-06-17 13:50:00,90.29,90.38,90.28,90.28,8107.0,90.29,90.38,90.28,90.28,8107.0
2020-06-17 13:55:00,90.3,90.31,90.18,90.25,13763.0,90.3,90.31,90.18,90.25,13763.0
2020-06-17 14:00:00,90.24,90.27,90.02,90.03,12030.0,90.24,90.27,90.02,90.03,12030.0
2020-06-17 14:05:00,90.03,90.27,90.02,90.24,15509.0,90.03,90.27,90.02,90.24,15509.0
2020-06-17 14:10:00,90.23,90.32,90.22,90.3,24552.0,90.23,90.32,90.22,90.3,24552.0
2020-06-17 14:15:00,90.3,90.3,90.08,90.09,9337.0,90.3,90.3,90.08,90.09,9337.0
2020-06-17 14:20:00,90.07,90.16,89.92,89.95,26967.0,90.07,90.16,89.92,89.95,26967.0
2020-06-17 14:25:00,89.94,89.94,89.74,89.87,28930.0,89.94,89.94,89.74,89.87,28930.0
2020-06-17 14:30:00,89.91,89.95,89.69,89.7,31815.0,89.91,89.95,89.69,89.7,31815.0
2020-06-17 14:35:00,89.7,89.75,89.59,89.68,32811.0,89.7,89.75,89.59,89.68,32811.0
2020-06-17 14:40:00,89.69,89.92,89.68,89.75,18559.0,89.69,89.92,89.68,89.75,18559.0
2020-06-17 14:45:00,89.74,89.8,89.66,89.73,22618.0,89.74,89.8,89.66,89.73,22618.0
2020-06-17 14:50:00,89.73,89.76,89.61,89.68,17323.0,89.73,89.76,89.61,89.68,17323.0
2020-06-17 14:55:00,89.68,89.73,89.59,89.59,16356.0,89.68,89.73,89.59,89.59,16356.0
2020-06-17 15:00:00,89.57,89.57,89.46,89.54,25860.0,89.57,89.57,89.46,89.54,25860.0
2020-06-17 15:05:00,89.52,89.61,89.47,89.57,11228.0,89.52,89.61,89.47,89.57,11228.0
2020-06-17 15:10:00,89.55,89.56,89.37,89.47,20347.0,89.55,89.56,89.37,89.47,20347.0
2020-06-17 15:15:00,89.46,89.51,89.25,89.29,28615.0,89.46,89.51,89.25,89.29,28615.0
2020-06-17 15:20:00,89.27,89.34,89.17,89.23,13925.0,89.27,89.34,89.17,89.23,13925.0
2020-06-17 15:25:00,89.18,89.26,89.05,89.26,14450.0,89.18,89.26,89.05,89.26,14450.0
2020-06-17 15:30:00,89.25,89.28,89.12,89.26,15690.0,89.25,89.28,89.12,89.26,15690.0
2020-06-17 15:35:00,89.24,89.45,89.23,89.36,24455.0,89.24,89.45,89.23,89.36,24455.0
2020-06-17 15:40:00,89.38,89.38,88.98,89.12,30681.0,89.38,89.38,88.98,89.12,30681.0
2020-06-17 15:45:00,89.13,89.3,89.09,89.11,34623.0,89.13,89.3,89.09,89.11,34623.0
2020-06-17 15:50:00,89.08,89.22,89.02,89.09,59053.0,89.08,89.22,89.02,89.09,59053.0
2020-06-17 15:55:00,89.09,89.19,89.01,89.08,115207.0,89.09,89.19,89.01,89.08,115207.0
2020-06-18 09:30:00,88.91,89.55,88.6,89.37,30880.0,88.91,89.55,88.6,89.37,30880.0
2020-06-18 09:35:00,89.37,89.53,89.0,89.53,21199.0,89.37,89.53,89.0,89.53,21199.0
2020-06-18 09:40:00,89.34,89.4,89.02,89.15,28102.0,89.34,89.4,89.02,89.15,28102.0
2020-06-18 09:45:00,89.26,89.55,89.12,89.55,37687.0,89.26,89.55,89.12,89.55,37687.0
2020-06-18 09:50:00,89.61,89.67,89.1,89.33,10877.0,89.61,89.67,89.1,89.33,10877.0
2020-06-18 09:55:00,89.39,89.39,89.06,89.1,20897.0,89.39,89.39,89.06,89.1,20897.0
2020-06-18 10:00:00,89.16,89.43,89.14,89.38,13537.0,89.16,89.43,89.14,89.38,13537.0
2020-06-18 10:05:00,89.32,89.47,89.11,89.25,17101.0,89.32,89.47,89.11,89.25,17101.0
2020-06-18 10:10:00,89.23,89.32,89.12,89.32,14923.0,89.23,89.32,89.12,89.32,14923.0
2020-06-18 10:15:00,89.32,89.43,89.21,89.21,8316.0,89.32,89.43,89.21,89.21,8316.0
2020-06-18 10:20:00,89.29,89.44,89.21,89.44,15498.0,89.29,89.44,89.21,89.44,15498.0
2020-06-18 10:25:00,89.44,89.49,89.27,89.39,8559.0,89.44,89.49,89.27,89.39,8559.0
2020-06-18 10:30:00,89.35,89.57,89.19,89.46,6403.0,89.35,89.57,89.19,89.46,6403.0
2020-06-18 10:35:00,89.48,89.78,89.35,89.35,28319.0,89.48,89.78,89.35,89.35,28319.0
2020-06-18 10:40:00,89.35,89.5,89.35,89.41,3138.0,89.35,89.5,89.35,89.41,3138.0
2020-06-18 10:45:00,89.4,89.65,89.33,89.39,6252.0,89.4,89.65,89.33,89.39,6252.0
2020-06-18 10:50:00,89.43,89.51,89.34,89.38,5318.0,89.43,89.51,89.34,89.38,5318.0
2020-06-18 10:55:00,89.4,89.76,89.4,89.76,32707.0,89.4,89.76,89.4,89.76,32707.0
2020-06-18 11:00:00,89.67,89.69,89.44,89.6,39060.0,89.67,89.69,89.44,89.6,39060.0
2020-06-18 11:05:00,89.59,89.81,89.49,89.59,12257.0,89.59,89.81,89.49,89.59,12257.0
2020-06-18 11:10:00,89.61,89.68,89.57,89.6,4265.0,89.61,89.68,89.57,89.6,4265.0
2020-06-18 11:15:00,89.64,89.69,89.53,89.69,4960.0,89.64,89.69,89.53,89.69,4960.0
2020-06-18 11:20:00,89.67,89.87,89.67,89.81,12821.0,89.67,89.87,89.67,89.81,12821.0
2020-06-18 11:25:00,89.86,89.89,89.76,89.83,32719.0,89.86,89.89,89.76,89.83,32719.0
2020-06-18 11:30:00,89.83,89.91,89.72,89.81,47360.0,89.83,89.91,89.72,89.81,47360.0
2020-06-18 11:35:00,89.84,89.89,89.77,89.86,20855.0,89.84,89.89,89.77,89.86,20855.0
2020-06-18 11:40:00,89.86,89.86,89.71,89.78,34593.0,89.86,89.86,89.71,89.78,34593.0
2020-06-18 11:45:00,89.79,90.0,89.79,89.97,19885.0,89.79,90.0,89.79,89.97,19885.0
2020-06-18 11:50:00,89.99,90.08,89.86,89.96,43013.0,89.99,90.08,89.86,89.96,43013.0
2020-06-18 11:55:00,89.99,90.18,89.95,90.16,12688.0,89.99,90.18,89.95,90.16,12688.0
2020-06-18 12:00:00,90.16,90.19,90.07,90.16,25544.0,90.16,90.19,90.07,90.16,25544.0
2020-06-18 12:05:00,90.16,90.35,90.16,90.34,13515.0,90.16,90.35,90.16,90.34,13515.0
2020-06-18 12:10:00,90.31,90.31,90.22,90.25,6041.0,90.31,90.31,90.22,90.25,6041.0
2020-06-18 12:15:00,90.26,90.34,90.1,90.34,26347.0,90.26,90.34,90.1,90.34,26347.0
2020-06-18 12:20:00,90.32,90.39,90.25,90.34,24939.0,90.32,90.39,90.25,90.34,24939.0
2020-06-18 12:25:00,90.34,90.6,90.34,90.4,23292.0,90.34,90.6,90.34,90.4,23292.0
2020-06-18 12:30:00,90.4,90.61,90.39,90.61,9383.0,90.4,90.61,90.39,90.61,9383.0
2020-06-18 12:35:00,90.59,90.62,90.48,90.58,9092.0,90.59,90.62,90.48,90.58,9092.0
2020-06-18 12:40:00,90.64,90.66,90.52,90.57,8129.0,90.64,90.66,90.52,90.57,8129.0
2020-06-18 12:45:00,90.55,90.6,90.48,90.59,7911.0,90.55,90.6,90.48,90.59,7911.0
2020-06-18 12:50:00,90.59,90.61,90.49,90.56,9335.0,90.59,90.61,90.49,90.56,9335.0
2020-06-18 12:55:00,90.58,90.75,90.52,90.73,41253.0,90.58,90.75,90.52,90.73,41253.0
2020-06-18 13:00:00,90.73,90.83,90.69,90.71,12009.0,90.73,90.83,90.69,90.71,12009.0
2020-06-18 13:05:00,90.67,90.76,90.61,90.74,25493.0,90.67,90.76,90.61,90.74,25493.0
2020-06-18 13:10:00,90.71,90.82,90.71,90.75,5861.0,90.71,90.82,90.71,90.75,5861.0
2020-06-18 13:15:00,90.75,90.9,90.75,90.81,23390.0,90.75,90.9,90.75,90.81,23390.0
2020-06-18 13:20:00,90.83,90.83,90.77,90.8,9274.0,90.83,90.83,90.77,90.8,9274.0
2020-06-18 13:25:00,90.81,90.9,90.76,90.9,20767.0,90.81,90.9,90.76,90.9,20767.0
2020-06-18 13:30:00,90.87,90.93,90.82,90.82,10295.0,90.87,90.93,90.82,90.82,10295.0
2020-06-18 13:35:00,90.86,90.86,90.62,90.7,15055.0,90.86,90.86,90.62,90.7,15055.0
2020-06-18 13:40:00,90.7,90.7,90.46,90.64,19448.0,90.7,90.7,90.46,90.64,19448.0
2020-06-18 13:45:00,90.64,90.72,90.57,90.61,19300.0,90.64,90.72,90.57,90.61,19300.0
2020-06-18 13:50:00,90.59,90.7,90.56,90.67,16724.0,90.59,90.7,90.56,90.67,16724.0
2020-06-18 13:55:00,90.69,90.71,90.66,90.68,4630.0,90.69,90.71,90.66,90.68,4630.0
2020-06-18 14:00:00,90.69,90.69,90.54,90.54,22696.0,90.69,90.69,90.54,90.54,22696.0
2020-06-18 14:05:00,90.56,90.58,90.33,90.41,13592.0,90.56,90.58,90.33,90.41,13592.0
2020-06-18 14:10:00,90.41,90.55,90.4,90.52,10358.0,90.41,90.55,90.4,90.52,10358.0
2020-06-18 14:15:00,90.5,90.56,90.43,90.56,14095.0,90.5,90.56,90.43,90.56,14095.0
2020-06-18 14:20:00,90.52,90.58,90.46,90.57,16104.0,90.52,90.58,90.46,90.57,16104.0
2020-06-18 14:25:00,90.59,90.77,90.55,90.76,10768.0,90.59,90.77,90.55,90.76,10768.0
2020-06-18 14:30:00,90.77,90.9,90.63,90.65,18071.0,90.77,90.9,90.63,90.65,18071.0
2020-06-18 14:35:00,90.63,90.8,90.56,90.74,26819.0,90.63,90.8,90.56,90.74,26819.0
2020-06-18 14:40:00,90.75,90.79,90.7,90.73,22623.0,90.75,90.79,90.7,90.73,22623.0
2020-06-18 14:45:00,90.73,90.75,90.64,90.68,26914.0,90.73,90.75,90.64,90.68,26914.0
2020-06-18 14:50:00,90.72,90.73,90.47,90.47,9529.0,90.72,90.73,90.47,90.47,9529.0
2020-06-18 14:55:00,90.44,90.49,90.27,90.38,17285.0,90.44,90.49,90.27,90.38,17285.0
2020-06-18 15:00:00,90.41,90.49,90.36,90.42,36907.0,90.41,90.49,90.36,90.42,36907.0
2020-06-18 15:05:00,90.4,90.43,90.33,90.42,30479.0,90.4,90.43,90.33,90.42,30479.0
2020-06-18 15:10:00,90.4,90.45,90.31,90.45,15827.0,90.4,90.45,90.31,90.45,15827.0
2020-06-18 15:15:00,90.45,90.66,90.44,90.52,65884.0,90.45,90.66,90.44,90.52,65884.0
2020-06-18 15:20:00,90.53,90.56,90.31,90.38,25304.0,90.53,90.56,90.31,90.38,25304.0
2020-06-18 15:25:00,90.4,90.4,90.09,90.34,46602.0,90.4,90.4,90.09,90.34,46602.0
2020-06-18 15:30:00,90.36,90.59,90.21,90.45,75411.0,90.36,90.59,90.21,90.45,75411.0
2020-06-18 15:35:00,90.49,90.72,90.47,90.67,44991.0,90.49,90.72,90.47,90.67,44991.0
2020-06-18 15:40:00,90.67,90.77,90.59,90.75,29474.0,90.67,90.77,90.59,90.75,29474.0
2020-06-18 15:45:00,90.76,90.76,90.58,90.59,44111.0,90.76,90.76,90.58,90.59,44111.0
2020-06-18 15:50:00,90.58,90.76,90.54,90.72,110139.0,90.58,90.76,90.54,90.72,110139.0
2020-06-18 15:55:00,90.72,90.75,90.55,90.74,179847.0,90.72,90.75,90.55,90.74,179847.0
2020-06-19 09:30:00,90.96,91.42,90.65,91.11,251415.0,90.96,91.42,90.65,91.11,251415.0
2020-06-19 09:35:00,91.13,91.85,91.09,91.76,16895.0,91.13,91.85,91.09,91.76,16895.0
2020-06-19 09:40:00,91.83,91.94,91.64,91.72,17372.0,91.83,91.94,91.64,91.72,17372.0
2020-06-19 09:45:00,91.69,91.74,91.45,91.53,28081.0,91.69,91.74,91.45,91.53,28081.0
2020-06-19 09:50:00,91.59,91.61,91.31,91.31,21538.0,91.59,91.61,91.31,91.31,21538.0
2020-06-19 09:55:00,91.31,91.32,91.01,91.01,14436.0,91.31,91.32,91.01,91.01,14436.0
2020-06-19 10:00:00,91.0,91.09,90.88,90.97,32813.0,91.0,91.09,90.88,90.97,32813.0
2020-06-19 10:05:00,90.92,91.01,90.77,90.79,11004.0,90.92,91.01,90.77,90.79,11004.0
2020-06-19 10:10:00,90.76,90.84,90.67,90.78,23674.0,90.76,90.84,90.67,90.78,23674.0
2020-06-19 10:15:00,90.82,91.07,90.8,90.95,22845.0,90.82,91.07,90.8,90.95,22845.0
2020-06-19 10:20:00,90.97,90.98,90.85,90.94,22222.0,90.97,90.98,90.85,90.94,22222.0
2020-06-19 10:25:00,90.98,91.16,90.96,91.04,11089.0,90.98,91.16,90.96,91.04,11089.0
2020-06-19 10:30:00,90.98,91.12,90.94,90.97,4280.0,90.98,91.12,90.94,90.97,4280.0
2020-06-19 10:35:00,90.96,90.99,90.85,90.9,6357.0,90.96,90.99,90.85,90.9,6357.0
2020-06-19 10:40:00,90.93,91.03,90.86,91.0,8561.0,90.93,91.03,90.86,91.0,8561.0
2020-06-19 10:45:00,91.0,91.25,90.97,91.25,8598.0,91.0,91.25,90.97,91.25,8598.0
2020-06-19 10:50:00,91.21,91.49,91.1,91.46,16768.0,91.21,91.49,91.1,91.46,16768.0
2020-06-19 10:55:00,91.43,91.49,91.25,91.27,12604.0,91.43,91.49,91.25,91.27,12604.0
2020-06-19 11:00:00,91.3,91.3,90.86,91.21,30811.0,91.3,91.3,90.86,91.21,30811.0
2020-06-19 11:05:00,91.21,91.3,91.15,91.28,16998.0,91.21,91.3,91.15,91.28,16998.0
2020-06-19 11:10:00,91.26,91.42,91.24,91.33,18814.0,91.26,91.42,91.24,91.33,18814.0
2020-06-19 11:15:00,91.33,91.34,91.11,91.13,10293.0,91.33,91.34,91.11,91.13,10293.0
2020-06-19 11:20:00,91.08,91.39,91.02,91.39,9921.0,91.08,91.39,91.02,91.39,9921.0
2020-06-19 11:25:00,91.39,91.54,91.3,91.31,10747.0,91.39,91.54,91.3,91.31,10747.0
2020-06-19 11:30:00,91.29,91.38,91.26,91.37,11065.0,91.29,91.38,91.26,91.37,11065.0
2020-06-19 11:35:00,91.38,91.56,91.36,91.5,11689.0,91.38,91.56,91.36,91.5,11689.0
2020-06-19 11:40:00,91.5,91.59,91.43,91.48,8097.0,91.5,91.59,91.43,91.48,8097.0
2020-06-19 11:45:00,91.46,91.56,91.44,91.53,9343.0,91.46,91.56,91.44,91.53,9343.0
2020-06-19 11:50:00,91.49,91.58,91.46,91.47,8304.0,91.49,91.58,91.46,91.47,8304.0
2020-06-19 11:55:00,91.45,91.48,91.22,91.3,10840.0,91.45,91.48,91.22,91.3,10840.0
2020-06-19 12:00:00,91.31,91.32,91.01,91.02,12192.0,91.31,91.32,91.01,91.02,12192.0
2020-06-19 12:05:00,91.01,91.04,90.85,90.85,14259.0,91.01,91.04,90.85,90.85,14259.0
2020-06-19 12:10:00,90.83,90.85,90.59,90.59,12397.0,90.83,90.85,90.59,90.59,12397.0
2020-06-19 12:15:00,90.54,90.58,89.86,89.86,32613.0,90.54,90.58,89.86,89.86,32613.0
2020-06-19 12:20:00,89.88,90.12,89.55,89.59,31476.0,89.88,90.12,89.55,89.59,31476.0
2020-06-19 12:25:00,89.56,89.75,89.51,89.58,20656.0,89.56,89.75,89.51,89.58,20656.0
2020-06-19 12:30:00,89.64,89.64,89.46,89.54,17250.0,89.64,89.64,89.46,89.54,17250.0
2020-06-19 12:35:00,89.54,89.59,89.18,89.21,17462.0,89.54,89.59,89.18,89.21,17462.0
2020-06-19 12:40:00,89.21,89.26,89.03,89.19,10737.0,89.21,89.26,89.03,89.19,10737.0
2020-06-19 12:45:00,89.18,89.68,89.11,89.68,11151.0,89.18,89.68,89.11,89.68,11151.0
2020-06-19 12:50:00,89.6,89.73,89.52,89.64,4791.0,89.6,89.73,89.52,89.64,4791.0
2020-06-19 12:55:00,89.69,90.01,89.53,90.0,21408.0,89.69,90.01,89.53,90.0,21408.0
2020-06-19 13:00:00,90.01,90.15,89.92,90.07,23913.0,90.01,90.15,89.92,90.07,23913.0
2020-06-19 13:05:00,90.08,90.21,90.05,90.17,8860.0,90.08,90.21,90.05,90.17,8860.0
2020-06-19 13:10:00,90.13,90.29,90.04,90.08,9074.0,90.13,90.29,90.04,90.08,9074.0
2020-06-19 13:15:00,90.07,90.16,89.86,89.89,14527.0,90.07,90.16,89.86,89.89,14527.0
2020-06-19 13:20:00,89.88,89.95,89.67,89.67,11245.0,89.88,89.95,89.67,89.67,11245.0
2020-06-19 13:25:00,89.64,89.74,89.51,89.51,11974.0,89.64,89.74,89.51,89.51,11974.0
2020-06-19 13:30:00,89.51,89.51,89.24,89.27,7439.0,89.51,89.51,89.24,89.27,7439.0
2020-06-19 13:35:00,89.28,89.8,89.28,89.78,12495.0,89.28,89.8,89.28,89.78,12495.0
2020-06-19 13:40:00,89.76,89.76,89.53,89.67,7650.0,89.76,89.76,89.53,89.67,7650.0
2020-06-19 13:45:00,89.66,89.73,89.4,89.58,29165.0,89.66,89.73,89.4,89.58,29165.0
2020-06-19 13:50:00,89.59,89.64,89.32,89.33,5887.0,89.59,89.64,89.32,89.33,5887.0
2020-06-19 13:55:00,89.38,89.49,89.32,89.37,6952.0,89.38,89.49,89.32,89.37,6952.0
2020-06-19 14:00:00,89.41,89.5,89.25,89.25,10448.0,89.41,89.5,89.25,89.25,10448.0
2020-06-19 14:05:00,89.24,89.27,88.92,89.11,17298.0,89.24,89.27,88.92,89.11,17298.0
2020-06-19 14:10:00,89.12,89.14,88.92,89.03,8935.0,89.12,89.14,88.92,89.03,8935.0
2020-06-19 14:15:00,89.01,89.15,88.85,88.92,10855.0,89.01,89.15,88.85,88.92,10855.0
2020-06-19 14:20:00,88.92,89.16,88.89,89.16,7228.0,88.92,89.16,88.89,89.16,7228.0
2020-06-19 14:25:00,89.16,89.21,88.81,88.89,16069.0,89.16,89.21,88.81,88.89,16069.0
2020-06-19 14:30:00,88.87,89.06,88.77,88.95,9730.0,88.87,89.06,88.77,88.95,9730.0
2020-06-19 14:35:00,88.97,89.09,88.9,89.04,23471.0,88.97,89.09,88.9,89.04,23471.0
2020-06-19 14:40:00,89.02,89.22,88.93,89.22,10577.0,89.02,89.22,88.93,89.22,10577.0
2020-06-19 14:45:00,89.2,89.34,89.16,89.21,15381.0,89.2,89.34,89.16,89.21,15381.0
2020-06-19 14:50:00,89.24,89.39,89.13,89.32,20059.0,89.24,89.39,89.13,89.32,20059.0
2020-06-19 14:55:00,89.3,89.47,89.27,89.41,9161.0,89.3,89.47,89.27,89.41,9161.0
2020-06-19 15:00:00,89.35,89.42,89.24,89.24,8133.0,89.35,89.42,89.24,89.24,8133.0
2020-06-19 15:05:00,89.21,89.34,89.17,89.19,12243.0,89.21,89.34,89.17,89.19,12243.0
2020-06-19 15:10:00,89.19,89.4,89.11,89.4,18427.0,89.19,89.4,89.11,89.4,18427.0
2020-06-19 15:15:00,89.39,89.53,89.39,89.51,8755.0,89.39,89.53,89.39,89.51,8755.0
2020-06-19 15:20:00,89.51,89.51,89.3,89.3,12447.0,89.51,89.51,89.3,89.3,12447.0
2020-06-19 15:25:00,89.33,89.33,89.11,89.13,10349.0,89.33,89.33,89.11,89.13,10349.0
2020-06-19 15:30:00,89.13,89.17,89.05,89.14,21035.0,89.13,89.17,89.05,89.14,21035.0
2020-06-19 15:35:00,89.15,89.15,88.83,88.83,15447.0,89.15,89.15,88.83,88.83,15447.0
2020-06-19 15:40:00,88.83,88.92,88.78,88.85,30684.0,88.83,88.92,88.78,88.85,30684.0
2020-06-19 15:45:00,88.83,88.88,88.5,88.57,26640.0,88.83,88.88,88.5,88.57,26640.0
2020-06-19 15:50:00,88.56,89.11,88.55,89.04,87771.0,88.56,89.11,88.55,89.04,87771.0
2020-06-19 15:55:00,89.02,89.08,88.7,88.8,111856.0,89.02,89.08,88.7,88.8,111856.0
2020-06-22 09:30:00,88.09,88.9,88.09,88.31,28807.0,88.09,88.9,88.09,88.31,28807.0
2020-06-22 09:35:00,88.39,88.49,88.11,88.33,7548.0,88.39,88.49,88.11,88.33,7548.0
2020-06-22 09:40:00,88.27,88.56,88.16,88.43,6298.0,88.27,88.56,88.16,88.43,6298.0
2020-06-22 09:45:00,88.45,88.92,88.2,88.84,16730.0,88.45,88.92,88.2,88.84,16730.0
2020-06-22 09:50:00,88.76,88.96,88.69,88.82,9734.0,88.76,88.96,88.69,88.82,9734.0
2020-06-22 09:55:00,88.89,88.9,88.41,88.61,9867.0,88.89,88.9,88.41,88.61,9867.0
2020-06-22 10:00:00,88.7,88.81,88.56,88.73,4124.0,88.7,88.81,88.56,88.73,4124.0
2020-06-22 10:05:00,88.65,88.83,88.57,88.7,11931.0,88.65,88.83,88.57,88.7,11931.0
2020-06-22 10:10:00,88.63,88.84,88.55,88.6,5555.0,88.63,88.84,88.55,88.6,5555.0
2020-06-22 10:15:00,88.66,88.75,88.64,88.7,5489.0,88.66,88.75,88.64,88.7,5489.0
2020-06-22 10:20:00,88.72,88.72,88.58,88.66,7619.0,88.72,88.72,88.58,88.66,7619.0
2020-06-22 10:25:00,88.64,88.89,88.62,88.76,6174.0,88.64,88.89,88.62,88.76,6174.0
2020-06-22 10:30:00,88.73,88.76,88.67,88.75,2026.0,88.73,88.76,88.67,88.75,2026.0
2020-06-22 10:35:00,88.81,88.88,88.76,88.86,3689.0,88.81,88.88,88.76,88.86,3689.0
2020-06-22 10:40:00,88.85,88.85,88.43,88.45,7541.0,88.85,88.85,88.43,88.45,7541.0
2020-06-22 10:45:00,88.45,88.49,88.25,88.29,4066.0,88.45,88.49,88.25,88.29,4066.0
2020-06-22 10:50:00,88.23,88.25,88.11,88.12,6686.0,88.23,88.25,88.11,88.12,6686.0
2020-06-22 10:55:00,88.15,88.25,87.88,87.96,26858.0,88.15,88.25,87.88,87.96,26858.0
2020-06-22 11:00:00,87.93,88.32,87.88,88.24,5375.0,87.93,88.32,87.88,88.24,5375.0
2020-06-22 11:05:00,88.24,88.45,88.24,88.35,8730.0,88.24,88.45,88.24,88.35,8730.0
2020-06-22 11:10:00,88.37,88.51,88.36,88.51,6701.0,88.37,88.51,88.36,88.51,6701.0
2020-06-22 11:15:00,88.55,88.76,88.54,88.56,5968.0,88.55,88.76,88.54,88.56,5968.0
2020-06-22 11:20:00,88.56,88.79,88.56,88.72,9583.0,88.56,88.79,88.56,88.72,9583.0
2020-06-22 11:25:00,88.76,88.79,88.65,88.68,7138.0,88.76,88.79,88.65,88.68,7138.0
2020-06-22 11:30:00,88.7,88.81,88.57,88.81,3491.0,88.7,88.81,88.57,88.81,3491.0
2020-06-22 11:35:00,88.73,88.91,88.72,88.91,4150.0,88.73,88.91,88.72,88.91,4150.0
2020-06-22 11:40:00,88.9,88.9,88.77,88.82,5886.0,88.9,88.9,88.77,88.82,5886.0
2020-06-22 11:45:00,88.83,89.07,88.83,89.07,7487.0,88.83,89.07,88.83,89.07,7487.0
2020-06-22 11:50:00,89.04,89.16,88.88,88.88,8675.0,89.04,89.16,88.88,88.88,8675.0
2020-06-22 11:55:00,88.82,88.86,88.7,88.75,8321.0,88.82,88.86,88.7,88.75,8321.0
2020-06-22 12:00:00,88.78,88.94,88.68,88.94,12865.0,88.78,88.94,88.68,88.94,12865.0
2020-06-22 12:05:00,88.95,89.01,88.88,88.88,3611.0,88.95,89.01,88.88,88.88,3611.0
2020-06-22 12:10:00,88.87,89.05,88.87,89.05,4916.0,88.87,89.05,88.87,89.05,4916.0
2020-06-22 12:15:00,89.06,89.17,89.06,89.15,4006.0,89.06,89.17,89.06,89.15,4006.0
2020-06-22 12:20:00,89.14,89.27,89.07,89.27,5529.0,89.14,89.27,89.07,89.27,5529.0
2020-06-22 12:25:00,89.25,89.26,89.17,89.25,8260.0,89.25,89.26,89.17,89.25,8260.0
2020-06-22 12:30:00,89.23,89.35,89.23,89.33,3431.0,89.23,89.35,89.23,89.33,3431.0
2020-06-22 12:35:00,89.33,89.37,89.23,89.24,8844.0,89.33,89.37,89.23,89.24,8844.0
2020-06-22 12:40:00,89.26,89.31,89.21,89.31,4510.0,89.26,89.31,89.21,89.31,4510.0
2020-06-22 12:45:00,89.31,89.46,89.29,89.43,7010.0,89.31,89.46,89.29,89.43,7010.0
2020-06-22 12:50:00,89.43,89.6,89.38,89.57,6252.0,89.43,89.6,89.38,89.57,6252.0
2020-06-22 12:55:00,89.6,89.67,89.52,89.64,4849.0,89.6,89.67,89.52,89.64,4849.0
2020-06-22 13:00:00,89.67,89.8,89.59,89.76,12991.0,89.67,89.8,89.59,89.76,12991.0
2020-06-22 13:05:00,89.82,89.87,89.71,89.8,8125.0,89.82,89.87,89.71,89.8,8125.0
2020-06-22 13:10:00,89.79,89.82,89.59,89.62,6718.0,89.79,89.82,89.59,89.62,6718.0
2020-06-22 13:15:00,89.62,89.69,89.54,89.64,5566.0,89.62,89.69,89.54,89.64,5566.0
2020-06-22 13:20:00,89.65,89.69,89.58,89.64,6456.0,89.65,89.69,89.58,89.64,6456.0
2020-06-22 13:25:00,89.62,89.77,89.62,89.77,5000.0,89.62,89.77,89.62,89.77,5000.0
2020-06-22 13:30:00,89.77,89.83,89.68,89.8,6425.0,89.77,89.83,89.68,89.8,6425.0
2020-06-22 13:35:00,89.81,89.86,89.72,89.85,6200.0,89.81,89.86,89.72,89.85,6200.0
2020-06-22 13:40:00,89.85,90.04,89.84,89.98,11057.0,89.85,90.04,89.84,89.98,11057.0
2020-06-22 13:45:00,89.98,90.03,89.9,89.98,14296.0,89.98,90.03,89.9,89.98,14296.0
2020-06-22 13:50:00,89.95,90.04,89.88,89.89,10579.0,89.95,90.04,89.88,89.89,10579.0
2020-06-22 13:55:00,89.88,89.97,89.81,89.9,7725.0,89.88,89.97,89.81,89.9,7725.0
2020-06-22 14:00:00,89.87,89.87,89.53,89.62,10778.0,89.87,89.87,89.53,89.62,10778.0
2020-06-22 14:05:00,89.66,89.8,89.6,89.78,9051.0,89.66,89.8,89.6,89.78,9051.0
2020-06-22 14:10:00,89.78,89.84,89.62,89.65,9300.0,89.78,89.84,89.62,89.65,9300.0
2020-06-22 14:15:00,89.65,89.74,89.57,89.59,8651.0,89.65,89.74,89.57,89.59,8651.0
2020-06-22 14:20:00,89.58,89.92,89.57,89.92,9652.0,89.58,89.92,89.57,89.92,9652.0
2020-06-22 14:25:00,89.92,90.04,89.81,90.03,19525.0,89.92,90.04,89.81,90.03,19525.0
2020-06-22 14:30:00,89.99,90.0,89.87,89.92,9296.0,89.99,90.0,89.87,89.92,9296.0
2020-06-22 14:35:00,89.9,89.95,89.78,89.94,11438.0,89.9,89.95,89.78,89.94,11438.0
2020-06-22 14:40:00,89.95,90.02,89.93,90.02,6915.0,89.95,90.02,89.93,90.02,6915.0
2020-06-22 14:45:00,90.0,90.05,89.94,90.04,6757.0,90.0,90.05,89.94,90.04,6757.0
2020-06-22 14:50:00,90.04,90.12,90.02,90.09,9500.0,90.04,90.12,90.02,90.09,9500.0
2020-06-22 14:55:00,90.1,90.31,90.08,90.2,15138.0,90.1,90.31,90.08,90.2,15138.0
2020-06-22 15:00:00,90.21,90.29,90.15,90.25,7300.0,90.21,90.29,90.15,90.25,7300.0
2020-06-22 15:05:00,90.24,90.31,90.22,90.26,11189.0,90.24,90.31,90.22,90.26,11189.0
2020-06-22 15:10:00,90.26,90.34,90.2,90.2,11872.0,90.26,90.34,90.2,90.2,11872.0
2020-06-22 15:15:00,90.19,90.21,89.94,89.95,12990.0,90.19,90.21,89.94,89.95,12990.0
2020-06-22 15:20:00,89.92,89.97,89.83,89.86,16081.0,89.92,89.97,89.83,89.86,16081.0
2020-06-22 15:25:00,89.87,90.0,89.85,89.97,14443.0,89.87,90.0,89.85,89.97,14443.0
2020-06-22 15:30:00,89.98,90.04,89.93,90.01,18549.0,89.98,90.04,89.93,90.01,18549.0
2020-06-22 15:35:00,90.0,90.01,89.84,89.98,20395.0,90.0,90.01,89.84,89.98,20395.0
2020-06-22 15:40:00,89.98,90.1,89.95,90.09,26550.0,89.98,90.1,89.95,90.09,26550.0
2020-06-22 15:45:00,90.08,90.12,89.96,90.07,38694.0,90.08,90.12,89.96,90.07,38694.0
2020-06-22 15:50:00,90.06,90.29,90.02,90.28,63136.0,90.06,90.29,90.02,90.28,63136.0
2020-06-22 15:55:00,90.27,90.36,90.22,90.3,92080.0,90.27,90.36,90.22,90.3,92080.0
2020-06-23 09:30:00,90.76,90.76,90.22,90.51,36084.0,90.76,90.76,90.22,90.51,36084.0
2020-06-23 09:35:00,90.56,90.69,90.53,90.67,17503.0,90.56,90.69,90.53,90.67,17503.0
2020-06-23 09:40:00,90.6,90.95,90.59,90.75,10656.0,90.6,90.95,90.59,90.75,10656.0
2020-06-23 09:45:00,90.69,90.78,90.5,90.71,16819.0,90.69,90.78,90.5,90.71,16819.0
2020-06-23 09:50:00,90.62,90.62,90.23,90.36,13746.0,90.62,90.62,90.23,90.36,13746.0
2020-06-23 09:55:00,90.38,90.73,90.38,90.72,14396.0,90.38,90.73,90.38,90.72,14396.0
2020-06-23 10:00:00,90.72,90.82,90.52,90.62,10959.0,90.72,90.82,90.52,90.62,10959.0
2020-06-23 10:05:00,90.59,90.63,90.29,90.37,7832.0,90.59,90.63,90.29,90.37,7832.0
2020-06-23 10:10:00,90.37,90.44,90.25,90.44,9525.0,90.37,90.44,90.25,90.44,9525.0
2020-06-23 10:15:00,90.4,90.51,90.37,90.44,13939.0,90.4,90.51,90.37,90.44,13939.0
2020-06-23 10:20:00,90.44,90.46,90.05,90.11,12265.0,90.44,90.46,90.05,90.11,12265.0
2020-06-23 10:25:00,90.11,90.14,89.74,89.77,21549.0,90.11,90.14,89.74,89.77,21549.0
2020-06-23 10:30:00,89.76,89.9,89.72,89.84,15173.0,89.76,89.9,89.72,89.84,15173.0
2020-06-23 10:35:00,89.8,89.81,89.66,89.76,6359.0,89.8,89.81,89.66,89.76,6359.0
2020-06-23 10:40:00,89.7,89.73,89.51,89.51,9758.0,89.7,89.73,89.51,89.51,9758.0
2020-06-23 10:45:00,89.51,89.52,89.23,89.3,13298.0,89.51,89.52,89.23,89.3,13298.0
2020-06-23 10:50:00,89.26,89.47,89.19,89.39,18749.0,89.26,89.47,89.19,89.39,18749.0
2020-06-23 10:55:00,89.37,89.38,89.15,89.36,8703.0,89.37,89.38,89.15,89.36,8703.0
2020-06-23 11:00:00,89.32,89.67,89.3,89.55,10623.0,89.32,89.67,89.3,89.55,10623.0
2020-06-23 11:05:00,89.52,89.65,89.5,89.59,8694.0,89.52,89.65,89.5,89.59,8694.0
2020-06-23 11:10:00,89.6,89.74,89.6,89.66,7155.0,89.6,89.74,89.6,89.66,7155.0
2020-06-23 11:15:00,89.64,89.69,89.53,89.68,12172.0,89.64,89.69,89.53,89.68,12172.0
2020-06-23 11:20:00,89.65,89.68,89.54,89.58,14263.0,89.65,89.68,89.54,89.58,14263.0
2020-06-23 11:25:00,89.59,89.61,89.3,89.32,9818.0,89.59,89.61,89.3,89.32,9818.0
2020-06-23 11:30:00,89.3,89.49,89.26,89.46,13214.0,89.3,89.49,89.26,89.46,13214.0
2020-06-23 11:35:00,89.44,89.46,89.34,89.38,7521.0,89.44,89.46,89.34,89.38,7521.0
2020-06-23 11:40:00,89.4,89.43,89.27,89.38,8448.0,89.4,89.43,89.27,89.38,8448.0
2020-06-23 11:45:00,89.38,89.47,89.3,89.42,8245.0,89.38,89.47,89.3,89.42,8245.0
2020-06-23 11:50:00,89.39,89.43,89.3,89.34,9083.0,89.39,89.43,89.3,89.34,9083.0
2020-06-23 11:55:00,89.36,89.55,89.35,89.52,5880.0,89.36,89.55,89.35,89.52,5880.0
2020-06-23 12:00:00,89.55,89.68,89.49,89.63,7798.0,89.55,89.68,89.49,89.63,7798.0
2020-06-23 12:05:00,89.68,89.76,89.66,89.7,5112.0,89.68,89.76,89.66,89.7,5112.0
2020-06-23 12:10:00,89.64,89.66,89.54,89.59,10086.0,89.64,89.66,89.54,89.59,10086.0
2020-06-23 12:15:00,89.58,89.64,89.53,89.6,11653.0,89.58,89.64,89.53,89.6,11653.0
2020-06-23 12:20:00,89.57,89.69,89.4,89.69,5649.0,89.57,89.69,89.4,89.69,5649.0
2020-06-23 12:25:00,89.67,89.67,89.51,89.57,6254.0,89.67,89.67,89.51,89.57,6254.0
2020-06-23 12:30:00,89.57,89.6,89.53,89.55,3715.0,89.57,89.6,89.53,89.55,3715.0
2020-06-23 12:35:00,89.52,89.54,89.45,89.48,11119.0,89.52,89.54,89.45,89.48,11119.0
2020-06-23 12:40:00,89.45,89.49,89.43,89.46,4374.0,89.45,89.49,89.43,89.46,4374.0
2020-06-23 12:45:00,89.45,89.51,89.38,89.51,7561.0,89.45,89.51,89.38,89.51,7561.0
2020-06-23 12:50:00,89.54,89.54,89.44,89.49,9911.0,89.54,89.54,89.44,89.49,9911.0
2020-06-23 12:55:00,89.49,89.54,89.47,89.51,5800.0,89.49,89.54,89.47,89.51,5800.0
2020-06-23 13:00:00,89.52,89.54,89.41,89.46,8050.0,89.52,89.54,89.41,89.46,8050.0
2020-06-23 13:05:00,89.47,89.59,89.44,89.59,4400.0,89.47,89.59,89.44,89.59,4400.0
2020-06-23 13:10:00,89.57,89.63,89.52,89.57,5972.0,89.57,89.63,89.52,89.57,5972.0
2020-06-23 13:15:00,89.56,89.61,89.53,89.58,5155.0,89.56,89.61,89.53,89.58,5155.0
2020-06-23 13:20:00,89.59,89.63,89.5,89.58,22396.0,89.59,89.63,89.5,89.58,22396.0
2020-06-23 13:25:00,89.55,89.56,89.47,89.5,10875.0,89.55,89.56,89.47,89.5,10875.0
2020-06-23 13:30:00,89.5,89.54,89.39,89.46,9149.0,89.5,89.54,89.39,89.46,9149.0
2020-06-23 13:35:00,89.48,89.71,89.47,89.69,13852.0,89.48,89.71,89.47,89.69,13852.0
2020-06-23 13:40:00,89.7,89.7,89.54,89.55,9187.0,89.7,89.7,89.54,89.55,9187.0
2020-06-23 13:45:00,89.53,89.66,89.51,89.61,12887.0,89.53,89.66,89.51,89.61,12887.0
2020-06-23 13:50:00,89.61,89.72,89.56,89.71,24438.0,89.61,89.72,89.56,89.71,24438.0
2020-06-23 13:55:00,89.72,89.77,89.71,89.74,6025.0,89.72,89.77,89.71,89.74,6025.0
2020-06-23 14:00:00,89.73,89.73,89.54,89.7,11703.0,89.73,89.73,89.54,89.7,11703.0
2020-06-23 14:05:00,89.72,89.83,89.67,89.81,20321.0,89.72,89.83,89.67,89.81,20321.0
2020-06-23 14:10:00,89.8,89.92,89.8,89.9,10199.0,89.8,89.92,89.8,89.9,10199.0
2020-06-23 14:15:00,89.88,90.04,89.87,90.04,11735.0,89.88,90.04,89.87,90.04,11735.0
2020-06-23 14:20:00,90.05,90.11,89.98,90.03,11865.0,90.05,90.11,89.98,90.03,11865.0
2020-06-23 14:25:00,90.0,90.12,89.97,90.12,9509.0,90.0,90.12,89.97,90.12,9509.0
2020-06-23 14:30:00,90.1,90.25,90.09,90.13,9428.0,90.1,90.25,90.09,90.13,9428.0
2020-06-23 14:35:00,90.14,90.14,90.02,90.04,7835.0,90.14,90.14,90.02,90.04,7835.0
2020-06-23 14:40:00,90.06,90.21,90.02,90.2,14432.0,90.06,90.21,90.02,90.2,14432.0
2020-06-23 14:45:00,90.17,90.17,89.86,89.94,9972.0,90.17,90.17,89.86,89.94,9972.0
2020-06-23 14:50:00,89.94,90.06,89.82,90.05,12377.0,89.94,90.06,89.82,90.05,12377.0
2020-06-23 14:55:00,90.06,90.09,90.02,90.07,11231.0,90.06,90.09,90.02,90.07,11231.0
2020-06-23 15:00:00,90.05,90.11,89.95,90.04,12885.0,90.05,90.11,89.95,90.04,12885.0
2020-06-23 15:05:00,90.05,90.13,90.01,90.09,11750.0,90.05,90.13,90.01,90.09,11750.0
2020-06-23 15:10:00,90.09,90.18,90.03,90.16,17685.0,90.09,90.18,90.03,90.16,17685.0
2020-06-23 15:15:00,90.15,90.22,90.1,90.12,11848.0,90.15,90.22,90.1,90.12,11848.0
2020-06-23 15:20:00,90.11,90.14,90.04,90.13,13169.0,90.11,90.14,90.04,90.13,13169.0
2020-06-23 15:25:00,90.14,90.2,90.04,90.08,17276.0,90.14,90.2,90.04,90.08,17276.0
2020-06-23 15:30:00,90.09,90.11,89.91,90.01,25975.0,90.09,90.11,89.91,90.01,25975.0
2020-06-23 15:35:00,90.01,90.02,89.89,89.92,21227.0,90.01,90.02,89.89,89.92,21227.0
2020-06-23 15:40:00,89.92,89.97,89.78,89.96,28628.0,89.92,89.97,89.78,89.96,28628.0
2020-06-23 15:45:00,89.93,89.96,89.86,89.94,25924.0,89.93,89.96,89.86,89.94,25924.0
2020-06-23 15:50:00,89.95,89.95,89.49,89.84,93438.0,89.95,89.95,89.49,89.84,93438.0
2020-06-23 15:55:00,89.82,89.82,89.68,89.74,87042.0,89.82,89.82,89.68,89.74,87042.0
2020-06-24 09:30:00,89.38,89.6,89.13,89.16,14575.0,89.38,89.6,89.13,89.16,14575.0
2020-06-24 09:35:00,89.26,90.12,89.24,90.04,26061.0,89.26,90.12,89.24,90.04,26061.0
2020-06-24 09:40:00,89.99,90.04,89.68,89.68,9583.0,89.99,90.04,89.68,89.68,9583.0
2020-06-24 09:45:00,89.71,89.74,88.86,88.97,28827.0,89.71,89.74,88.86,88.97,28827.0
2020-06-24 09:50:00,88.9,88.98,88.67,88.88,14006.0,88.9,88.98,88.67,88.88,14006.0
2020-06-24 09:55:00,88.85,88.9,88.63,88.63,23861.0,88.85,88.9,88.63,88.63,23861.0
2020-06-24 10:00:00,88.66,88.77,88.57,88.66,6365.0,88.66,88.77,88.57,88.66,6365.0
2020-06-24 10:05:00,88.66,88.77,88.55,88.58,5810.0,88.66,88.77,88.55,88.58,5810.0
2020-06-24 10:10:00,88.5,88.65,88.39,88.49,7858.0,88.5,88.65,88.39,88.49,7858.0
2020-06-24 10:15:00,88.48,88.53,88.28,88.42,41786.0,88.48,88.53,88.28,88.42,41786.0
2020-06-24 10:20:00,88.4,88.45,88.28,88.39,34159.0,88.4,88.45,88.28,88.39,34159.0
2020-06-24 10:25:00,88.42,88.53,88.4,88.48,4712.0,88.42,88.53,88.4,88.48,4712.0
2020-06-24 10:30:00,88.39,88.55,88.36,88.53,14843.0,88.39,88.55,88.36,88.53,14843.0
2020-06-24 10:35:00,88.5,88.65,88.4,88.4,9713.0,88.5,88.65,88.4,88.4,9713.0
2020-06-24 10:40:00,88.38,88.49,88.33,88.44,7097.0,88.38,88.49,88.33,88.44,7097.0
2020-06-24 10:45:00,88.44,88.53,88.38,88.52,5250.0,88.44,88.53,88.38,88.52,5250.0
2020-06-24 10:50:00,88.56,88.66,88.41,88.5,10865.0,88.56,88.66,88.41,88.5,10865.0
2020-06-24 10:55:00,88.5,88.59,88.43,88.55,7813.0,88.5,88.59,88.43,88.55,7813.0
2020-06-24 11:00:00,88.52,88.65,88.4,88.61,9525.0,88.52,88.65,88.4,88.61,9525.0
2020-06-24 11:05:00,88.59,88.69,88.42,88.59,21582.0,88.59,88.69,88.42,88.59,21582.0
2020-06-24 11:10:00,88.54,88.55,88.44,88.49,14018.0,88.54,88.55,88.44,88.49,14018.0
2020-06-24 11:15:00,88.49,88.54,88.3,88.36,7763.0,88.49,88.54,88.3,88.36,7763.0
2020-06-24 11:20:00,88.35,88.47,88.21,88.28,61620.0,88.35,88.47,88.21,88.28,61620.0
2020-06-24 11:25:00,88.29,88.67,88.29,88.57,40741.0,88.29,88.67,88.29,88.57,40741.0
2020-06-24 11:30:00,88.52,88.73,88.46,88.58,9809.0,88.52,88.73,88.46,88.58,9809.0
2020-06-24 11:35:00,88.56,88.72,88.38,88.41,9062.0,88.56,88.72,88.38,88.41,9062.0
2020-06-24 11:40:00,88.41,88.48,88.0,88.03,18232.0,88.41,88.48,88.0,88.03,18232.0
2020-06-24 11:45:00,88.05,88.33,87.91,88.01,12056.0,88.05,88.33,87.91,88.01,12056.0
2020-06-24 11:50:00,88.01,88.16,87.89,88.02,8853.0,88.01,88.16,87.89,88.02,8853.0
2020-06-24 11:55:00,87.98,88.13,87.98,88.1,10300.0,87.98,88.13,87.98,88.1,10300.0
2020-06-24 12:00:00,88.07,88.18,87.82,88.18,14359.0,88.07,88.18,87.82,88.18,14359.0
2020-06-24 12:05:00,88.17,88.2,88.03,88.03,11075.0,88.17,88.2,88.03,88.03,11075.0
2020-06-24 12:10:00,88.06,88.17,87.96,88.01,4707.0,88.06,88.17,87.96,88.01,4707.0
2020-06-24 12:15:00,88.02,88.17,87.99,88.16,7111.0,88.02,88.17,87.99,88.16,7111.0
2020-06-24 12:20:00,88.09,88.21,88.07,88.1,4612.0,88.09,88.21,88.07,88.1,4612.0
2020-06-24 12:25:00,88.07,88.12,87.95,88.01,8341.0,88.07,88.12,87.95,88.01,8341.0
2020-06-24 12:30:00,87.99,88.02,87.88,87.88,5985.0,87.99,88.02,87.88,87.88,5985.0
2020-06-24 12:35:00,87.84,87.99,87.84,87.99,5914.0,87.84,87.99,87.84,87.99,5914.0
2020-06-24 12:40:00,88.01,88.38,87.98,88.3,4112.0,88.01,88.38,87.98,88.3,4112.0
2020-06-24 12:45:00,88.32,88.34,88.16,88.21,4770.0,88.32,88.34,88.16,88.21,4770.0
2020-06-24 12:50:00,88.22,88.27,88.14,88.18,3765.0,88.22,88.27,88.14,88.18,3765.0
2020-06-24 12:55:00,88.19,88.37,88.18,88.31,5994.0,88.19,88.37,88.18,88.31,5994.0
2020-06-24 13:00:00,88.29,88.35,88.2,88.3,7128.0,88.29,88.35,88.2,88.3,7128.0
2020-06-24 13:05:00,88.29,88.31,88.17,88.24,6875.0,88.29,88.31,88.17,88.24,6875.0
2020-06-24 13:10:00,88.26,88.28,88.17,88.17,8350.0,88.26,88.28,88.17,88.17,8350.0
2020-06-24 13:15:00,88.15,88.34,88.09,88.16,7450.0,88.15,88.34,88.09,88.16,7450.0
2020-06-24 13:20:00,88.14,88.14,88.06,88.09,4850.0,88.14,88.14,88.06,88.09,4850.0
2020-06-24 13:25:00,88.09,88.12,87.89,87.97,10149.0,88.09,88.12,87.89,87.97,10149.0
2020-06-24 13:30:00,87.95,87.95,87.77,87.83,11758.0,87.95,87.95,87.77,87.83,11758.0
2020-06-24 13:35:00,87.83,87.84,87.76,87.81,6224.0,87.83,87.84,87.76,87.81,6224.0
2020-06-24 13:40:00,87.81,87.88,87.73,87.77,7295.0,87.81,87.88,87.73,87.77,7295.0
2020-06-24 13:45:00,87.8,87.86,87.6,87.84,10571.0,87.8,87.86,87.6,87.84,10571.0
2020-06-24 13:50:00,87.83,87.9,87.66,87.88,6691.0,87.83,87.9,87.66,87.88,6691.0
2020-06-24 13:55:00,87.88,87.93,87.81,87.91,13339.0,87.88,87.93,87.81,87.91,13339.0
2020-06-24 14:00:00,87.99,88.0,87.58,87.66,10881.0,87.99,88.0,87.58,87.66,10881.0
2020-06-24 14:05:00,87.65,87.99,87.64,87.99,8934.0,87.65,87.99,87.64,87.99,8934.0
2020-06-24 14:10:00,87.96,87.99,87.71,87.8,6113.0,87.96,87.99,87.71,87.8,6113.0
2020-06-24 14:15:00,87.8,87.97,87.8,87.97,10889.0,87.8,87.97,87.8,87.97,10889.0
2020-06-24 14:20:00,87.98,88.27,87.98,88.25,32679.0,87.98,88.27,87.98,88.25,32679.0
2020-06-24 14:25:00,88.25,88.66,88.21,88.63,69978.0,88.25,88.66,88.21,88.63,69978.0
2020-06-24 14:30:00,88.59,88.82,88.51,88.8,61056.0,88.59,88.82,88.51,88.8,61056.0
2020-06-24 14:35:00,88.8,88.99,88.75,88.93,53221.0,88.8,88.99,88.75,88.93,53221.0
2020-06-24 14:40:00,88.9,88.94,88.82,88.85,18657.0,88.9,88.94,88.82,88.85,18657.0
2020-06-24 14:45:00,88.88,89.08,88.74,89.0,24778.0,88.88,89.08,88.74,89.0,24778.0
2020-06-24 14:50:00,89.0,89.1,88.64,88.83,17465.0,89.0,89.1,88.64,88.83,17465.0
2020-06-24 14:55:00,88.83,88.94,88.72,88.72,12337.0,88.83,88.94,88.72,88.72,12337.0
2020-06-24 15:00:00,88.76,89.0,88.76,88.99,36293.0,88.76,89.0,88.76,88.99,36293.0
2020-06-24 15:05:00,89.0,89.01,88.85,88.9,10800.0,89.0,89.01,88.85,88.9,10800.0
2020-06-24 15:10:00,88.87,89.19,88.75,89.15,12769.0,88.87,89.19,88.75,89.15,12769.0
2020-06-24 15:15:00,89.18,89.33,89.05,89.27,15238.0,89.18,89.33,89.05,89.27,15238.0
2020-06-24 15:20:00,89.27,89.29,89.09,89.2,15101.0,89.27,89.29,89.09,89.2,15101.0
2020-06-24 15:25:00,89.2,89.26,89.11,89.17,13251.0,89.2,89.26,89.11,89.17,13251.0
2020-06-24 15:30:00,89.17,89.31,89.12,89.31,30231.0,89.17,89.31,89.12,89.31,30231.0
2020-06-24 15:35:00,89.3,89.59,89.28,89.58,77611.0,89.3,89.59,89.28,89.58,77611.0
2020-06-24 15:40:00,89.56,89.88,89.55,89.84,56906.0,89.56,89.88,89.55,89.84,56906.0
2020-06-24 15:45:00,89.84,90.0,89.72,89.81,100080.0,89.84,90.0,89.72,89.81,100080.0
2020-06-24 15:50:00,89.78,90.02,89.69,89.94,235362.0,89.78,90.02,89.69,89.94,235362.0
2020-06-24 15:55:00,89.94,90.33,89.91,90.16,316954.0,89.94,90.33,89.91,90.16,316954.0
2020-06-25 09:30:00,90.06,90.06,88.93,88.93,19198.0,90.06,90.06,88.93,88.93,19198.0
2020-06-25 09:35:00,88.86,89.73,88.77,89.38,48221.0,88.86,89.73,88.77,89.38,48221.0
2020-06-25 09:40:00,89.26,89.33,88.7,89.12,11283.0,89.26,89.33,88.7,89.12,11283.0
2020-06-25 09:45:00,89.13,89.6,89.1,89.4,38173.0,89.13,89.6,89.1,89.4,38173.0
2020-06-25 09:50:00,89.39,89.61,89.26,89.46,17257.0,89.39,89.61,89.26,89.46,17257.0
2020-06-25 09:55:00,89.45,89.97,89.37,89.96,29660.0,89.45,89.97,89.37,89.96,29660.0
2020-06-25 10:00:00,89.96,90.31,89.77,90.3,44339.0,89.96,90.31,89.77,90.3,44339.0
2020-06-25 10:05:00,90.28,90.28,89.71,89.95,14378.0,90.28,90.28,89.71,89.95,14378.0
2020-06-25 10:10:00,89.95,90.6,89.95,90.53,30696.0,89.95,90.6,89.95,90.53,30696.0
2020-06-25 10:15:00,90.52,90.56,90.24,90.52,32459.0,90.52,90.56,90.24,90.52,32459.0
2020-06-25 10:20:00,90.52,91.12,90.52,90.98,53257.0,90.52,91.12,90.52,90.98,53257.0
2020-06-25 10:25:00,90.96,91.26,90.94,91.06,73674.0,90.96,91.26,90.94,91.06,73674.0
2020-06-25 10:30:00,91.08,91.2,91.04,91.15,36970.0,91.08,91.2,91.04,91.15,36970.0
2020-06-25 10:35:00,91.13,91.15,90.86,91.01,40250.0,91.13,91.15,90.86,91.01,40250.0
2020-06-25 10:40:00,91.03,91.06,90.89,91.06,28784.0,91.03,91.06,90.89,91.06,28784.0
2020-06-25 10:45:00,91.05,91.12,90.7,90.77,29822.0,91.05,91.12,90.7,90.77,29822.0
2020-06-25 10:50:00,90.77,91.0,90.66,90.98,43387.0,90.77,91.0,90.66,90.98,43387.0
2020-06-25 10:55:00,90.95,91.07,90.56,90.83,29854.0,90.95,91.07,90.56,90.83,29854.0
2020-06-25 11:00:00,90.81,90.82,90.42,90.69,14774.0,90.81,90.82,90.42,90.69,14774.0
2020-06-25 11:05:00,90.67,90.7,90.54,90.59,17659.0,90.67,90.7,90.54,90.59,17659.0
2020-06-25 11:10:00,90.59,90.82,90.53,90.76,22893.0,90.59,90.82,90.53,90.76,22893.0
2020-06-25 11:15:00,90.76,91.02,90.75,91.01,12657.0,90.76,91.02,90.75,91.01,12657.0
2020-06-25 11:20:00,91.03,91.1,90.99,91.07,14123.0,91.03,91.1,90.99,91.07,14123.0
2020-06-25 11:25:00,91.1,91.12,90.91,91.0,17774.0,91.1,91.12,90.91,91.0,17774.0
2020-06-25 11:30:00,91.01,91.1,90.76,90.81,20782.0,91.01,91.1,90.76,90.81,20782.0
2020-06-25 11:35:00,90.78,90.9,90.65,90.87,11807.0,90.78,90.9,90.65,90.87,11807.0
2020-06-25 11:40:00,90.9,91.0,90.74,90.98,19588.0,90.9,91.0,90.74,90.98,19588.0
2020-06-25 11:45:00,90.96,91.17,90.91,91.16,15367.0,90.96,91.17,90.91,91.16,15367.0
2020-06-25 11:50:00,91.15,91.17,91.03,91.1,18177.0,91.15,91.17,91.03,91.1,18177.0
2020-06-25 11:55:00,91.09,91.25,91.07,91.23,21353.0,91.09,91.25,91.07,91.23,21353.0
2020-06-25 12:00:00,91.23,91.33,91.16,91.17,18467.0,91.23,91.33,91.16,91.17,18467.0
2020-06-25 12:05:00,91.17,91.29,90.95,90.99,9672.0,91.17,91.29,90.95,90.99,9672.0
2020-06-25 12:10:00,90.99,91.16,90.99,91.12,6827.0,90.99,91.16,90.99,91.12,6827.0
2020-06-25 12:15:00,91.13,91.31,91.13,91.27,12363.0,91.13,91.31,91.13,91.27,12363.0
2020-06-25 12:20:00,91.28,91.34,91.24,91.32,17252.0,91.28,91.34,91.24,91.32,17252.0
2020-06-25 12:25:00,91.3,91.45,91.28,91.4,27594.0,91.3,91.45,91.28,91.4,27594.0
2020-06-25 12:30:00,91.43,91.5,91.3,91.43,49842.0,91.43,91.5,91.3,91.43,49842.0
2020-06-25 12:35:00,91.46,91.6,91.36,91.56,20766.0,91.46,91.6,91.36,91.56,20766.0
2020-06-25 12:40:00,91.58,91.65,91.56,91.63,28132.0,91.58,91.65,91.56,91.63,28132.0
2020-06-25 12:45:00,91.64,91.67,91.59,91.63,41261.0,91.64,91.67,91.59,91.63,41261.0
2020-06-25 12:50:00,91.61,91.61,91.44,91.54,73371.0,91.61,91.61,91.44,91.54,73371.0
2020-06-25 12:55:00,91.55,91.58,91.29,91.38,19706.0,91.55,91.58,91.29,91.38,19706.0
2020-06-25 13:00:00,91.35,91.47,91.27,91.47,15420.0,91.35,91.47,91.27,91.47,15420.0
2020-06-25 13:05:00,91.46,91.58,91.43,91.54,12246.0,91.46,91.58,91.43,91.54,12246.0
2020-06-25 13:10:00,91.53,91.55,91.46,91.54,33979.0,91.53,91.55,91.46,91.54,33979.0
2020-06-25 13:15:00,91.53,91.54,91.38,91.4,20530.0,91.53,91.54,91.38,91.4,20530.0
2020-06-25 13:20:00,91.41,91.54,91.35,91.49,10624.0,91.41,91.54,91.35,91.49,10624.0
2020-06-25 13:25:00,91.48,91.58,91.45,91.55,11966.0,91.48,91.58,91.45,91.55,11966.0
2020-06-25 13:30:00,91.53,91.57,91.43,91.53,20169.0,91.53,91.57,91.43,91.53,20169.0
2020-06-25 13:35:00,91.52,91.76,91.49,91.69,12680.0,91.52,91.76,91.49,91.69,12680.0
2020-06-25 13:40:00,91.72,91.85,91.7,91.8,15473.0,91.72,91.85,91.7,91.8,15473.0
2020-06-25 13:45:00,91.81,91.89,91.76,91.88,17171.0,91.81,91.89,91.76,91.88,17171.0
2020-06-25 13:50:00,91.87,91.92,91.81,91.87,15467.0,91.87,91.92,91.81,91.87,15467.0
2020-06-25 13:55:00,91.85,91.97,91.84,91.96,19606.0,91.85,91.97,91.84,91.96,19606.0
2020-06-25 14:00:00,91.97,92.13,91.9,92.1,38058.0,91.97,92.13,91.9,92.1,38058.0
2020-06-25 14:05:00,92.07,92.3,92.04,92.05,48924.0,92.07,92.3,92.04,92.05,48924.0
2020-06-25 14:10:00,92.05,92.25,92.02,92.23,18390.0,92.05,92.25,92.02,92.23,18390.0
2020-06-25 14:15:00,92.23,92.36,92.12,92.23,34304.0,92.23,92.36,92.12,92.23,34304.0
2020-06-25 14:20:00,92.23,92.23,92.05,92.21,31071.0,92.23,92.23,92.05,92.21,31071.0
2020-06-25 14:25:00,92.2,92.31,92.18,92.25,21688.0,92.2,92.31,92.18,92.25,21688.0
2020-06-25 14:30:00,92.26,92.26,92.14,92.19,27154.0,92.26,92.26,92.14,92.19,27154.0
2020-06-25 14:35:00,92.19,92.26,92.09,92.22,27426.0,92.19,92.26,92.09,92.22,27426.0
2020-06-25 14:40:00,92.23,92.32,92.2,92.29,21966.0,92.23,92.32,92.2,92.29,21966.0
2020-06-25 14:45:00,92.29,92.29,92.03,92.11,74505.0,92.29,92.29,92.03,92.11,74505.0
2020-06-25 14:50:00,92.09,92.21,92.06,92.12,20961.0,92.09,92.21,92.06,92.12,20961.0
2020-06-25 14:55:00,92.11,92.16,91.93,92.01,23064.0,92.11,92.16,91.93,92.01,23064.0
2020-06-25 15:00:00,92.02,92.28,91.99,92.28,20591.0,92.02,92.28,91.99,92.28,20591.0
2020-06-25 15:05:00,92.27,92.43,92.24,92.34,25401.0,92.27,92.43,92.24,92.34,25401.0
2020-06-25 15:10:00,92.34,92.51,92.3,92.43,25629.0,92.34,92.51,92.3,92.43,25629.0
2020-06-25 15:15:00,92.42,92.8,92.42,92.8,31687.0,92.42,92.8,92.42,92.8,31687.0
2020-06-25 15:20:00,92.8,93.12,92.77,93.1,86430.0,92.8,93.12,92.77,93.1,86430.0
2020-06-25 15:25:00,93.11,93.23,92.95,92.98,56741.0,93.11,93.23,92.95,92.98,56741.0
2020-06-25 15:30:00,92.95,93.05,92.81,92.97,46516.0,92.95,93.05,92.81,92.97,46516.0
2020-06-25 15:35:00,92.99,93.0,92.53,92.6,34848.0,92.99,93.0,92.53,92.6,34848.0
2020-06-25 15:40:00,92.6,92.67,92.49,92.63,38620.0,92.6,92.67,92.49,92.63,38620.0
2020-06-25 15:45:00,92.6,92.8,92.58,92.69,51584.0,92.6,92.8,92.58,92.69,51584.0
2020-06-25 15:50:00,92.71,93.11,92.71,93.09,72059.0,92.71,93.11,92.71,93.09,72059.0
2020-06-25 15:55:00,93.1,93.21,93.0,93.13,165203.0,93.1,93.21,93.0,93.13,165203.0
2020-06-26 09:30:00,93.48,94.18,93.39,94.17,68753.0,93.48,94.18,93.39,94.17,68753.0
2020-06-26 09:35:00,94.16,94.86,94.13,94.75,45961.0,94.16,94.86,94.13,94.75,45961.0
2020-06-26 09:40:00,94.73,95.1,94.42,94.52,37035.0,94.73,95.1,94.42,94.52,37035.0
2020-06-26 09:45:00,94.52,94.94,94.52,94.85,28045.0,94.52,94.94,94.52,94.85,28045.0
2020-06-26 09:50:00,94.85,95.24,94.77,95.23,32106.0,94.85,95.24,94.77,95.23,32106.0
2020-06-26 09:55:00,95.23,95.72,95.19,95.66,59793.0,95.23,95.72,95.19,95.66,59793.0
2020-06-26 10:00:00,95.63,96.16,95.55,96.01,97636.0,95.63,96.16,95.55,96.01,97636.0
2020-06-26 10:05:00,96.05,96.2,95.87,96.06,75222.0,96.05,96.2,95.87,96.06,75222.0
2020-06-26 10:10:00,96.06,96.06,95.02,95.11,36257.0,96.06,96.06,95.02,95.11,36257.0
2020-06-26 10:15:00,95.08,95.09,94.53,94.72,26999.0,95.08,95.09,94.53,94.72,26999.0
2020-06-26 10:20:00,94.72,94.72,94.08,94.4,43664.0,94.72,94.72,94.08,94.4,43664.0
2020-06-26 10:25:00,94.43,95.06,94.4,95.01,61327.0,94.43,95.06,94.4,95.01,61327.0
2020-06-26 10:30:00,95.02,95.14,94.54,94.6,47238.0,95.02,95.14,94.54,94.6,47238.0
2020-06-26 10:35:00,94.52,94.79,94.49,94.63,10770.0,94.52,94.79,94.49,94.63,10770.0
2020-06-26 10:40:00,94.59,94.71,94.45,94.59,25056.0,94.59,94.71,94.45,94.59,25056.0
2020-06-26 10:45:00,94.55,94.67,94.09,94.16,20630.0,94.55,94.67,94.09,94.16,20630.0
2020-06-26 10:50:00,94.17,94.55,93.86,94.38,34501.0,94.17,94.55,93.86,94.38,34501.0
2020-06-26 10:55:00,94.38,94.47,94.22,94.36,18941.0,94.38,94.47,94.22,94.36,18941.0
2020-06-26 11:00:00,94.39,94.67,94.22,94.58,31215.0,94.39,94.67,94.22,94.58,31215.0
2020-06-26 11:05:00,94.57,94.84,94.47,94.65,19453.0,94.57,94.84,94.47,94.65,19453.0
2020-06-26 11:10:00,94.66,94.71,94.59,94.69,10316.0,94.66,94.71,94.59,94.69,10316.0
2020-06-26 11:15:00,94.72,94.8,94.33,94.53,18728.0,94.72,94.8,94.33,94.53,18728.0
2020-06-26 11:20:00,94.48,94.48,94.22,94.38,9602.0,94.48,94.48,94.22,94.38,9602.0
2020-06-26 11:25:00,94.36,94.4,94.21,94.27,13850.0,94.36,94.4,94.21,94.27,13850.0
2020-06-26 11:30:00,94.31,94.38,94.09,94.18,15366.0,94.31,94.38,94.09,94.18,15366.0
2020-06-26 11:35:00,94.2,94.48,94.19,94.43,13679.0,94.2,94.48,94.19,94.43,13679.0
2020-06-26 11:40:00,94.39,94.45,94.15,94.26,6864.0,94.39,94.45,94.15,94.26,6864.0
2020-06-26 11:45:00,94.24,94.24,94.04,94.24,5889.0,94.24,94.24,94.04,94.24,5889.0
2020-06-26 11:50:00,94.24,94.29,93.96,93.96,13835.0,94.24,94.29,93.96,93.96,13835.0
2020-06-26 11:55:00,93.98,94.19,93.94,94.12,21368.0,93.98,94.19,93.94,94.12,21368.0
2020-06-26 12:00:00,94.11,94.12,93.76,93.85,28082.0,94.11,94.12,93.76,93.85,28082.0
2020-06-26 12:05:00,93.88,94.09,93.81,94.04,17574.0,93.88,94.09,93.81,94.04,17574.0
2020-06-26 12:10:00,94.04,94.05,93.72,93.8,13108.0,94.04,94.05,93.72,93.8,13108.0
2020-06-26 12:15:00,93.78,93.8,93.47,93.5,10331.0,93.78,93.8,93.47,93.5,10331.0
2020-06-26 12:20:00,93.48,93.69,93.36,93.69,31975.0,93.48,93.69,93.36,93.69,31975.0
2020-06-26 12:25:00,93.66,93.84,93.66,93.71,13860.0,93.66,93.84,93.66,93.71,13860.0
2020-06-26 12:30:00,93.68,93.8,93.63,93.76,13612.0,93.68,93.8,93.63,93.76,13612.0
2020-06-26 12:35:00,93.72,93.92,93.69,93.91,16476.0,93.72,93.92,93.69,93.91,16476.0
2020-06-26 12:40:00,93.89,93.98,93.71,93.98,19535.0,93.89,93.98,93.71,93.98,19535.0
2020-06-26 12:45:00,93.93,94.1,93.82,94.1,18749.0,93.93,94.1,93.82,94.1,18749.0
2020-06-26 12:50:00,94.07,94.25,94.0,94.16,27821.0,94.07,94.25,94.0,94.16,27821.0
2020-06-26 12:55:00,94.15,94.23,93.87,94.23,33091.0,94.15,94.23,93.87,94.23,33091.0
2020-06-26 13:00:00,94.13,94.25,93.97,94.04,20365.0,94.13,94.25,93.97,94.04,20365.0
2020-06-26 13:05:00,94.07,94.17,94.04,94.09,10782.0,94.07,94.17,94.04,94.09,10782.0
2020-06-26 13:10:00,94.06,94.1,93.94,93.95,13212.0,94.06,94.1,93.94,93.95,13212.0
2020-06-26 13:15:00,93.93,93.98,93.77,93.9,10077.0,93.93,93.98,93.77,93.9,10077.0
2020-06-26 13:20:00,93.9,93.94,93.77,93.87,10039.0,93.9,93.94,93.77,93.87,10039.0
2020-06-26 13:25:00,93.83,93.83,93.61,93.62,13901.0,93.83,93.83,93.61,93.62,13901.0
2020-06-26 13:30:00,93.62,93.71,93.5,93.52,14630.0,93.62,93.71,93.5,93.52,14630.0
2020-06-26 13:35:00,93.51,93.66,93.39,93.63,15895.0,93.51,93.66,93.39,93.63,15895.0
2020-06-26 13:40:00,93.6,93.6,93.28,93.31,19753.0,93.6,93.6,93.28,93.31,19753.0
2020-06-26 13:45:00,93.33,93.37,93.17,93.36,16379.0,93.33,93.37,93.17,93.36,16379.0
2020-06-26 13:50:00,93.36,93.39,93.2,93.26,12720.0,93.36,93.39,93.2,93.26,12720.0
2020-06-26 13:55:00,93.26,93.28,92.92,93.01,36065.0,93.26,93.28,92.92,93.01,36065.0
2020-06-26 14:00:00,92.96,93.05,92.82,92.82,13899.0,92.96,93.05,92.82,92.82,13899.0
2020-06-26 14:05:00,92.82,92.97,92.77,92.87,15246.0,92.82,92.97,92.77,92.87,15246.0
2020-06-26 14:10:00,92.86,93.02,92.82,92.86,22285.0,92.86,93.02,92.82,92.86,22285.0
2020-06-26 14:15:00,92.8,92.86,92.74,92.78,22772.0,92.8,92.86,92.74,92.78,22772.0
2020-06-26 14:20:00,92.75,92.95,92.72,92.93,32678.0,92.75,92.95,92.72,92.93,32678.0
2020-06-26 14:25:00,92.91,92.94,92.35,92.51,24795.0,92.91,92.94,92.35,92.51,24795.0
2020-06-26 14:30:00,92.63,92.69,92.48,92.55,12842.0,92.63,92.69,92.48,92.55,12842.0
2020-06-26 14:35:00,92.55,92.68,92.5,92.65,22998.0,92.55,92.68,92.5,92.65,22998.0
2020-06-26 14:40:00,92.69,92.93,92.69,92.88,31840.0,92.69,92.93,92.69,92.88,31840.0
2020-06-26 14:45:00,92.87,92.93,92.71,92.78,28430.0,92.87,92.93,92.71,92.78,28430.0
2020-06-26 14:50:00,92.77,93.07,92.77,93.04,18248.0,92.77,93.07,92.77,93.04,18248.0
2020-06-26 14:55:00,93.02,93.22,92.95,93.17,39610.0,93.02,93.22,92.95,93.17,39610.0
2020-06-26 15:00:00,93.18,93.35,93.1,93.33,31235.0,93.18,93.35,93.1,93.33,31235.0
2020-06-26 15:05:00,93.31,93.36,92.97,93.1,31250.0,93.31,93.36,92.97,93.1,31250.0
2020-06-26 15:10:00,93.12,93.26,92.96,93.25,28874.0,93.12,93.26,92.96,93.25,28874.0
2020-06-26 15:15:00,93.25,93.42,92.99,92.99,29622.0,93.25,93.42,92.99,92.99,29622.0
2020-06-26 15:20:00,93.01,93.06,92.88,92.96,64249.0,93.01,93.06,92.88,92.96,64249.0
2020-06-26 15:25:00,92.93,93.11,92.78,93.01,25602.0,92.93,93.11,92.78,93.01,25602.0
2020-06-26 15:30:00,93.03,93.04,92.73,92.91,41119.0,93.03,93.04,92.73,92.91,41119.0
2020-06-26 15:35:00,92.91,92.93,92.74,92.89,36729.0,92.91,92.93,92.74,92.89,36729.0
2020-06-26 15:40:00,92.87,93.12,92.82,93.1,43363.0,92.87,93.12,92.82,93.1,43363.0
2020-06-26 15:45:00,93.09,93.31,92.85,92.85,46917.0,93.09,93.31,92.85,92.85,46917.0
2020-06-26 15:50:00,92.76,92.9,92.11,92.48,197456.0,92.76,92.9,92.11,92.48,197456.0
2020-06-26 15:55:00,92.45,92.73,92.38,92.63,220993.0,92.45,92.73,92.38,92.63,220993.0
2020-06-29 09:30:00,92.93,93.13,91.61,91.73,27335.0,92.93,93.13,91.61,91.73,27335.0
2020-06-29 09:35:00,91.7,91.76,91.41,91.53,12664.0,91.7,91.76,91.41,91.53,12664.0
2020-06-29 09:40:00,91.61,91.98,91.61,91.91,20797.0,91.61,91.98,91.61,91.91,20797.0
2020-06-29 09:45:00,91.96,92.74,91.96,92.69,30398.0,91.96,92.74,91.96,92.69,30398.0
2020-06-29 09:50:00,92.69,93.17,92.6,93.14,31397.0,92.69,93.17,92.6,93.14,31397.0
2020-06-29 09:55:00,93.16,93.58,93.01,93.31,24008.0,93.16,93.58,93.01,93.31,24008.0
2020-06-29 10:00:00,93.31,93.64,93.2,93.45,17075.0,93.31,93.64,93.2,93.45,17075.0
2020-06-29 10:05:00,93.44,93.59,93.3,93.59,19476.0,93.44,93.59,93.3,93.59,19476.0
2020-06-29 10:10:00,93.57,93.76,93.55,93.58,15001.0,93.57,93.76,93.55,93.58,15001.0
2020-06-29 10:15:00,93.6,93.94,93.6,93.93,19456.0,93.6,93.94,93.6,93.93,19456.0
2020-06-29 10:20:00,93.94,94.11,93.9,94.0,29607.0,93.94,94.11,93.9,94.0,29607.0
2020-06-29 10:25:00,94.01,94.06,93.82,93.92,22432.0,94.01,94.06,93.82,93.92,22432.0
2020-06-29 10:30:00,93.92,94.3,93.92,94.11,25644.0,93.92,94.3,93.92,94.11,25644.0
2020-06-29 10:35:00,94.04,94.21,93.85,94.14,24145.0,94.04,94.21,93.85,94.14,24145.0
2020-06-29 10:40:00,94.13,94.16,93.93,94.13,19759.0,94.13,94.16,93.93,94.13,19759.0
2020-06-29 10:45:00,94.04,94.41,94.04,94.3,14833.0,94.04,94.41,94.04,94.3,14833.0
2020-06-29 10:50:00,94.18,94.42,94.09,94.09,8304.0,94.18,94.42,94.09,94.09,8304.0
2020-06-29 10:55:00,94.07,94.1,93.67,93.67,23882.0,94.07,94.1,93.67,93.67,23882.0
2020-06-29 11:00:00,93.7,93.98,93.7,93.86,44304.0,93.7,93.98,93.7,93.86,44304.0
2020-06-29 11:05:00,93.84,93.88,93.62,93.62,29256.0,93.84,93.88,93.62,93.62,29256.0
2020-06-29 11:10:00,93.63,93.63,93.44,93.5,12164.0,93.63,93.63,93.44,93.5,12164.0
2020-06-29 11:15:00,93.52,93.75,93.47,93.75,13449.0,93.52,93.75,93.47,93.75,13449.0
2020-06-29 11:20:00,93.78,93.87,93.67,93.87,7517.0,93.78,93.87,93.67,93.87,7517.0
2020-06-29 11:25:00,93.9,94.19,93.9,94.04,13857.0,93.9,94.19,93.9,94.04,13857.0
2020-06-29 11:30:00,94.06,94.24,94.03,94.16,11961.0,94.06,94.24,94.03,94.16,11961.0
2020-06-29 11:35:00,94.18,94.26,93.92,93.92,9322.0,94.18,94.26,93.92,93.92,9322.0
2020-06-29 11:40:00,93.95,94.15,93.88,94.13,14024.0,93.95,94.15,93.88,94.13,14024.0
2020-06-29 11:45:00,94.13,94.2,94.05,94.17,9442.0,94.13,94.2,94.05,94.17,9442.0
2020-06-29 11:50:00,94.13,94.17,94.04,94.06,7900.0,94.13,94.17,94.04,94.06,7900.0
2020-06-29 11:55:00,94.08,94.2,93.95,94.11,14764.0,94.08,94.2,93.95,94.11,14764.0
2020-06-29 12:00:00,94.13,94.39,94.13,94.33,9217.0,94.13,94.39,94.13,94.33,9217.0
2020-06-29 12:05:00,94.34,94.36,94.11,94.12,8466.0,94.34,94.36,94.11,94.12,8466.0
2020-06-29 12:10:00,94.11,94.28,94.06,94.23,10319.0,94.11,94.28,94.06,94.23,10319.0
2020-06-29 12:15:00,94.23,94.38,94.18,94.38,9011.0,94.23,94.38,94.18,94.38,9011.0
2020-06-29 12:20:00,94.39,94.39,94.18,94.23,6448.0,94.39,94.39,94.18,94.23,6448.0
2020-06-29 12:25:00,94.22,94.33,94.22,94.22,7399.0,94.22,94.33,94.22,94.22,7399.0
2020-06-29 12:30:00,94.23,94.41,94.23,94.39,7456.0,94.23,94.41,94.23,94.39,7456.0
2020-06-29 12:35:00,94.39,94.48,94.29,94.42,24849.0,94.39,94.48,94.29,94.42,24849.0
2020-06-29 12:40:00,94.44,94.46,94.35,94.41,10491.0,94.44,94.46,94.35,94.41,10491.0
2020-06-29 12:45:00,94.44,94.56,94.41,94.54,15717.0,94.44,94.56,94.41,94.54,15717.0
2020-06-29 12:50:00,94.54,94.57,94.42,94.43,8205.0,94.54,94.57,94.42,94.43,8205.0
2020-06-29 12:55:00,94.37,94.4,94.24,94.26,14277.0,94.37,94.4,94.24,94.26,14277.0
2020-06-29 13:00:00,94.25,94.29,94.17,94.29,9352.0,94.25,94.29,94.17,94.29,9352.0
2020-06-29 13:05:00,94.3,94.3,94.18,94.28,13716.0,94.3,94.3,94.18,94.28,13716.0
2020-06-29 13:10:00,94.28,94.42,94.2,94.36,7832.0,94.28,94.42,94.2,94.36,7832.0
2020-06-29 13:15:00,94.36,94.4,94.31,94.34,8296.0,94.36,94.4,94.31,94.34,8296.0
2020-06-29 13:20:00,94.34,94.47,94.33,94.42,12913.0,94.34,94.47,94.33,94.42,12913.0
2020-06-29 13:25:00,94.45,94.6,94.44,94.5,12937.0,94.45,94.6,94.44,94.5,12937.0
2020-06-29 13:30:00,94.54,94.67,94.43,94.65,8488.0,94.54,94.67,94.43,94.65,8488.0
2020-06-29 13:35:00,94.63,94.81,94.62,94.78,17378.0,94.63,94.81,94.62,94.78,17378.0
2020-06-29 13:40:00,94.75,94.75,94.6,94.64,10431.0,94.75,94.75,94.6,94.64,10431.0
2020-06-29 13:45:00,94.64,94.71,94.64,94.69,7000.0,94.64,94.71,94.64,94.69,7000.0
2020-06-29 13:50:00,94.67,94.67,94.57,94.61,12308.0,94.67,94.67,94.57,94.61,12308.0
2020-06-29 13:55:00,94.6,94.6,94.4,94.5,16454.0,94.6,94.6,94.4,94.5,16454.0
2020-06-29 14:00:00,94.51,94.57,94.32,94.34,15048.0,94.51,94.57,94.32,94.34,15048.0
2020-06-29 14:05:00,94.34,94.34,93.91,93.95,15609.0,94.34,94.34,93.91,93.95,15609.0
2020-06-29 14:10:00,93.95,93.97,93.85,93.89,9595.0,93.95,93.97,93.85,93.89,9595.0
2020-06-29 14:15:00,93.89,94.04,93.77,93.83,12611.0,93.89,94.04,93.77,93.83,12611.0
2020-06-29 14:20:00,93.78,93.8,93.54,93.58,8629.0,93.78,93.8,93.54,93.58,8629.0
2020-06-29 14:25:00,93.59,93.59,93.29,93.35,15123.0,93.59,93.59,93.29,93.35,15123.0
2020-06-29 14:30:00,93.34,93.41,93.27,93.31,14463.0,93.34,93.41,93.27,93.31,14463.0
2020-06-29 14:35:00,93.32,93.35,93.23,93.23,11254.0,93.32,93.35,93.23,93.23,11254.0
2020-06-29 14:40:00,93.25,93.25,93.14,93.17,16130.0,93.25,93.25,93.14,93.17,16130.0
2020-06-29 14:45:00,93.17,93.33,93.08,93.33,33750.0,93.17,93.33,93.08,93.33,33750.0
2020-06-29 14:50:00,93.25,93.44,93.21,93.41,11381.0,93.25,93.44,93.21,93.41,11381.0
2020-06-29 14:55:00,93.34,93.65,93.32,93.58,10419.0,93.34,93.65,93.32,93.58,10419.0
2020-06-29 15:00:00,93.54,93.6,93.29,93.3,14748.0,93.54,93.6,93.29,93.3,14748.0
2020-06-29 15:05:00,93.3,93.32,93.17,93.18,8367.0,93.3,93.32,93.17,93.18,8367.0
2020-06-29 15:10:00,93.18,93.29,93.1,93.26,11306.0,93.18,93.29,93.1,93.26,11306.0
2020-06-29 15:15:00,93.24,93.28,93.2,93.24,7612.0,93.24,93.28,93.2,93.24,7612.0
2020-06-29 15:20:00,93.24,93.35,93.19,93.2,12386.0,93.24,93.35,93.19,93.2,12386.0
2020-06-29 15:25:00,93.21,93.47,93.19,93.45,19809.0,93.21,93.47,93.19,93.45,19809.0
2020-06-29 15:30:00,93.4,93.53,93.4,93.52,18194.0,93.4,93.53,93.4,93.52,18194.0
2020-06-29 15:35:00,93.52,93.53,93.3,93.31,23711.0,93.52,93.53,93.3,93.31,23711.0
2020-06-29 15:40:00,93.33,93.38,93.25,93.27,15212.0,93.33,93.38,93.25,93.27,15212.0
2020-06-29 15:45:00,93.28,93.3,93.1,93.2,51671.0,93.28,93.3,93.1,93.2,51671.0
2020-06-29 15:50:00,93.2,93.37,93.2,93.33,54653.0,93.2,93.37,93.2,93.33,54653.0
2020-06-29 15:55:00,93.31,93.69,93.3,93.69,67607.0,93.31,93.69,93.3,93.69,67607.0
2020-06-30 09:30:00,93.02,93.23,92.24,92.62,52249.0,93.02,93.23,92.24,92.62,52249.0
2020-06-30 09:35:00,92.61,93.0,92.52,92.94,20203.0,92.61,93.0,92.52,92.94,20203.0
2020-06-30 09:40:00,92.9,93.06,92.34,92.34,82987.0,92.9,93.06,92.34,92.34,82987.0
2020-06-30 09:45:00,92.34,92.48,91.72,92.02,73717.0,92.34,92.48,91.72,92.02,73717.0
2020-06-30 09:50:00,92.01,92.01,91.48,91.88,11720.0,92.01,92.01,91.48,91.88,11720.0
2020-06-30 09:55:00,91.9,92.2,91.84,92.2,9120.0,91.9,92.2,91.84,92.2,9120.0
2020-06-30 10:00:00,92.27,92.41,91.96,92.01,14578.0,92.27,92.41,91.96,92.01,14578.0
2020-06-30 10:05:00,91.99,92.04,91.67,91.74,22375.0,91.99,92.04,91.67,91.74,22375.0
2020-06-30 10:10:00,91.7,91.71,91.29,91.52,26539.0,91.7,91.71,91.29,91.52,26539.0
2020-06-30 10:15:00,91.54,91.76,91.47,91.55,18230.0,91.54,91.76,91.47,91.55,18230.0
2020-06-30 10:20:00,91.6,91.61,91.33,91.41,45353.0,91.6,91.61,91.33,91.41,45353.0
2020-06-30 10:25:00,91.44,91.46,91.19,91.38,15562.0,91.44,91.46,91.19,91.38,15562.0
2020-06-30 10:30:00,91.4,91.47,91.35,91.43,14651.0,91.4,91.47,91.35,91.43,14651.0
2020-06-30 10:35:00,91.45,91.58,91.34,91.45,18739.0,91.45,91.58,91.34,91.45,18739.0
2020-06-30 10:40:00,91.45,91.54,91.45,91.46,22729.0,91.45,91.54,91.45,91.46,22729.0
2020-06-30 10:45:00,91.49,91.83,91.48,91.8,45801.0,91.49,91.83,91.48,91.8,45801.0
2020-06-30 10:50:00,91.8,91.93,91.73,91.83,16985.0,91.8,91.93,91.73,91.83,16985.0
2020-06-30 10:55:00,91.8,91.96,91.73,91.91,25423.0,91.8,91.96,91.73,91.91,25423.0
2020-06-30 11:00:00,91.89,91.91,91.65,91.65,35609.0,91.89,91.91,91.65,91.65,35609.0
2020-06-30 11:05:00,91.66,91.72,91.36,91.44,31175.0,91.66,91.72,91.36,91.44,31175.0
2020-06-30 11:10:00,91.48,91.54,91.42,91.49,15250.0,91.48,91.54,91.42,91.49,15250.0
2020-06-30 11:15:00,91.5,91.79,91.45,91.79,44377.0,91.5,91.79,91.45,91.79,44377.0
2020-06-30 11:20:00,91.86,91.92,91.75,91.77,8608.0,91.86,91.92,91.75,91.77,8608.0
2020-06-30 11:25:00,91.77,91.79,91.58,91.67,10072.0,91.77,91.79,91.58,91.67,10072.0
2020-06-30 11:30:00,91.64,91.72,91.48,91.48,8595.0,91.64,91.72,91.48,91.48,8595.0
2020-06-30 11:35:00,91.41,91.47,91.37,91.38,15171.0,91.41,91.47,91.37,91.38,15171.0
2020-06-30 11:40:00,91.37,91.38,91.21,91.28,24623.0,91.37,91.38,91.21,91.28,24623.0
2020-06-30 11:45:00,91.26,91.54,91.26,91.43,27372.0,91.26,91.54,91.26,91.43,27372.0
2020-06-30 11:50:00,91.44,91.46,91.35,91.45,14234.0,91.44,91.46,91.35,91.45,14234.0
2020-06-30 11:55:00,91.45,91.52,91.37,91.45,22204.0,91.45,91.52,91.37,91.45,22204.0
2020-06-30 12:00:00,91.44,91.47,91.23,91.29,11574.0,91.44,91.47,91.23,91.29,11574.0
2020-06-30 12:05:00,91.27,91.31,91.24,91.29,9951.0,91.27,91.31,91.24,91.29,9951.0
2020-06-30 12:10:00,91.28,91.36,91.19,91.2,11560.0,91.28,91.36,91.19,91.2,11560.0
2020-06-30 12:15:00,91.2,91.4,91.16,91.33,22281.0,91.2,91.4,91.16,91.33,22281.0
2020-06-30 12:20:00,91.28,91.43,91.25,91.32,18412.0,91.28,91.43,91.25,91.32,18412.0
2020-06-30 12:25:00,91.33,91.38,91.26,91.34,7553.0,91.33,91.38,91.26,91.34,7553.0
2020-06-30 12:30:00,91.32,91.34,91.08,91.09,12435.0,91.32,91.34,91.08,91.09,12435.0
2020-06-30 12:35:00,91.11,91.14,90.96,91.0,13234.0,91.11,91.14,90.96,91.0,13234.0
2020-06-30 12:40:00,90.98,90.98,90.65,90.92,26894.0,90.98,90.98,90.65,90.92,26894.0
2020-06-30 12:45:00,90.98,91.21,90.96,91.19,19500.0,90.98,91.21,90.96,91.19,19500.0
2020-06-30 12:50:00,91.17,91.25,91.15,91.25,8849.0,91.17,91.25,91.15,91.25,8849.0
2020-06-30 12:55:00,91.24,91.25,91.07,91.15,8500.0,91.24,91.25,91.07,91.15,8500.0
2020-06-30 13:00:00,91.12,91.36,91.12,91.26,12089.0,91.12,91.36,91.12,91.26,12089.0
2020-06-30 13:05:00,91.23,91.29,91.11,91.17,6757.0,91.23,91.29,91.11,91.17,6757.0
2020-06-30 13:10:00,91.17,91.26,91.12,91.23,10182.0,91.17,91.26,91.12,91.23,10182.0
2020-06-30 13:15:00,91.25,91.29,91.14,91.29,12078.0,91.25,91.29,91.14,91.29,12078.0
2020-06-30 13:20:00,91.29,91.29,91.2,91.25,9872.0,91.29,91.29,91.2,91.25,9872.0
2020-06-30 13:25:00,91.25,91.31,91.19,91.31,8194.0,91.25,91.31,91.19,91.31,8194.0
2020-06-30 13:30:00,91.3,91.33,91.14,91.22,13642.0,91.3,91.33,91.14,91.22,13642.0
2020-06-30 13:35:00,91.26,91.34,91.24,91.27,3667.0,91.26,91.34,91.24,91.27,3667.0
2020-06-30 13:40:00,91.27,91.27,91.2,91.23,7570.0,91.27,91.27,91.2,91.23,7570.0
2020-06-30 13:45:00,91.23,91.45,91.23,91.38,8585.0,91.23,91.45,91.23,91.38,8585.0
2020-06-30 13:50:00,91.36,91.4,91.21,91.27,15906.0,91.36,91.4,91.21,91.27,15906.0
2020-06-30 13:55:00,91.27,91.29,91.19,91.23,5221.0,91.27,91.29,91.19,91.23,5221.0
2020-06-30 14:00:00,91.23,91.53,91.17,91.44,41241.0,91.23,91.53,91.17,91.44,41241.0
2020-06-30 14:05:00,91.44,91.44,91.19,91.35,7096.0,91.44,91.44,91.19,91.35,7096.0
2020-06-30 14:10:00,91.35,91.43,91.28,91.31,10273.0,91.35,91.43,91.28,91.31,10273.0
2020-06-30 14:15:00,91.31,91.36,91.21,91.31,9135.0,91.31,91.36,91.21,91.31,9135.0
2020-06-30 14:20:00,91.34,91.44,91.31,91.38,23727.0,91.34,91.44,91.31,91.38,23727.0
2020-06-30 14:25:00,91.39,91.43,91.31,91.42,10110.0,91.39,91.43,91.31,91.42,10110.0
2020-06-30 14:30:00,91.41,91.41,91.26,91.28,6880.0,91.41,91.41,91.26,91.28,6880.0
2020-06-30 14:35:00,91.3,91.64,91.29,91.64,91131.0,91.3,91.64,91.29,91.64,91131.0
2020-06-30 14:40:00,91.63,91.66,91.53,91.62,10232.0,91.63,91.66,91.53,91.62,10232.0
2020-06-30 14:45:00,91.64,91.67,91.51,91.63,9377.0,91.64,91.67,91.51,91.63,9377.0
2020-06-30 14:50:00,91.61,91.81,91.59,91.81,10480.0,91.61,91.81,91.59,91.81,10480.0
2020-06-30 14:55:00,91.8,91.82,91.69,91.81,15237.0,91.8,91.82,91.69,91.81,15237.0
2020-06-30 15:00:00,91.8,91.85,91.73,91.79,16612.0,91.8,91.85,91.73,91.79,16612.0
2020-06-30 15:05:00,91.79,91.88,91.75,91.83,10918.0,91.79,91.88,91.75,91.83,10918.0
2020-06-30 15:10:00,91.83,92.0,91.81,91.94,18201.0,91.83,92.0,91.81,91.94,18201.0
2020-06-30 15:15:00,91.94,92.03,91.87,91.95,19140.0,91.94,92.03,91.87,91.95,19140.0
2020-06-30 15:20:00,91.95,92.16,91.94,92.11,16572.0,91.95,92.16,91.94,92.11,16572.0
2020-06-30 15:25:00,92.12,92.33,92.12,92.25,22553.0,92.12,92.33,92.12,92.25,22553.0
2020-06-30 15:30:00,92.24,92.35,92.18,92.26,62992.0,92.24,92.35,92.18,92.26,62992.0
2020-06-30 15:35:00,92.26,92.3,92.14,92.29,27350.0,92.26,92.3,92.14,92.29,27350.0
2020-06-30 15:40:00,92.29,92.48,92.27,92.41,44065.0,92.29,92.48,92.27,92.41,44065.0
2020-06-30 15:45:00,92.41,92.73,92.4,92.73,39678.0,92.41,92.73,92.4,92.73,39678.0
2020-06-30 15:50:00,92.74,93.53,92.74,93.15,182298.0,92.74,93.53,92.74,93.15,182298.0
2020-06-30 15:55:00,93.13,93.14,92.66,92.72,163162.0,93.13,93.14,92.66,92.72,163162.0
2020-07-01 09:30:00,92.18,93.4,92.04,93.34,30871.0,92.18,93.4,92.04,93.34,30871.0
2020-07-01 09:35:00,93.13,93.48,92.93,93.44,11617.0,93.13,93.48,92.93,93.44,11617.0
2020-07-01 09:40:00,93.36,93.8,93.36,93.56,34901.0,93.36,93.8,93.36,93.56,34901.0
2020-07-01 09:45:00,93.59,93.84,93.52,93.67,13152.0,93.59,93.84,93.52,93.67,13152.0
2020-07-01 09:50:00,93.67,93.67,92.97,93.15,14147.0,93.67,93.67,92.97,93.15,14147.0
2020-07-01 09:55:00,93.06,93.06,92.59,92.7,6231.0,93.06,93.06,92.59,92.7,6231.0
2020-07-01 10:00:00,92.78,93.1,92.75,93.0,10257.0,92.78,93.1,92.75,93.0,10257.0
2020-07-01 10:05:00,92.93,93.16,92.92,93.09,6366.0,92.93,93.16,92.92,93.09,6366.0
2020-07-01 10:10:00,93.09,93.35,93.07,93.28,6491.0,93.09,93.35,93.07,93.28,6491.0
2020-07-01 10:15:00,93.28,93.53,93.22,93.49,27310.0,93.28,93.53,93.22,93.49,27310.0
2020-07-01 10:20:00,93.54,93.55,93.06,93.15,49038.0,93.54,93.55,93.06,93.15,49038.0
2020-07-01 10:25:00,93.17,93.36,93.17,93.2,8414.0,93.17,93.36,93.17,93.2,8414.0
2020-07-01 10:30:00,93.21,93.48,93.15,93.33,6759.0,93.21,93.48,93.15,93.33,6759.0
2020-07-01 10:35:00,93.36,93.54,93.27,93.52,7286.0,93.36,93.54,93.27,93.52,7286.0
2020-07-01 10:40:00,93.57,93.61,93.31,93.31,8031.0,93.57,93.61,93.31,93.31,8031.0
2020-07-01 10:45:00,93.32,93.36,93.2,93.22,6267.0,93.32,93.36,93.2,93.22,6267.0
2020-07-01 10:50:00,93.23,93.39,93.22,93.3,8650.0,93.23,93.39,93.22,93.3,8650.0
2020-07-01 10:55:00,93.34,93.35,92.97,93.05,10018.0,93.34,93.35,92.97,93.05,10018.0
2020-07-01 11:00:00,93.04,93.04,92.79,92.87,11817.0,93.04,93.04,92.79,92.87,11817.0
2020-07-01 11:05:00,92.88,92.94,92.82,92.84,6200.0,92.88,92.94,92.82,92.84,6200.0
2020-07-01 11:10:00,92.82,92.82,92.56,92.78,8987.0,92.82,92.82,92.56,92.78,8987.0
2020-07-01 11:15:00,92.78,92.82,92.66,92.66,10450.0,92.78,92.82,92.66,92.66,10450.0
2020-07-01 11:20:00,92.66,92.67,92.51,92.51,8242.0,92.66,92.67,92.51,92.51,8242.0
2020-07-01 11:25:00,92.51,92.52,92.29,92.3,13317.0,92.51,92.52,92.29,92.3,13317.0
2020-07-01 11:30:00,92.34,92.8,92.34,92.8,10788.0,92.34,92.8,92.34,92.8,10788.0
2020-07-01 11:35:00,92.8,92.91,92.73,92.85,11720.0,92.8,92.91,92.73,92.85,11720.0
2020-07-01 11:40:00,92.86,92.95,92.78,92.88,42026.0,92.86,92.95,92.78,92.88,42026.0
2020-07-01 11:45:00,92.87,92.88,92.57,92.83,9518.0,92.87,92.88,92.57,92.83,9518.0
2020-07-01 11:50:00,92.81,92.83,92.72,92.78,7208.0,92.81,92.83,92.72,92.78,7208.0
2020-07-01 11:55:00,92.78,92.99,92.77,92.98,5809.0,92.78,92.99,92.77,92.98,5809.0
2020-07-01 12:00:00,93.0,93.23,93.0,93.09,8465.0,93.0,93.23,93.0,93.09,8465.0
2020-07-01 12:05:00,93.09,93.18,93.05,93.14,5500.0,93.09,93.18,93.05,93.14,5500.0
2020-07-01 12:10:00,93.16,93.3,93.14,93.29,10019.0,93.16,93.3,93.14,93.29,10019.0
2020-07-01 12:15:00,93.29,93.34,93.27,93.34,5559.0,93.29,93.34,93.27,93.34,5559.0
2020-07-01 12:20:00,93.31,93.43,93.27,93.27,15934.0,93.31,93.43,93.27,93.27,15934.0
2020-07-01 12:25:00,93.29,93.37,93.28,93.29,7557.0,93.29,93.37,93.28,93.29,7557.0
2020-07-01 12:30:00,93.28,93.36,93.2,93.2,4359.0,93.28,93.36,93.2,93.2,4359.0
2020-07-01 12:35:00,93.2,93.45,93.2,93.41,8099.0,93.2,93.45,93.2,93.41,8099.0
2020-07-01 12:40:00,93.38,93.39,93.25,93.26,4677.0,93.38,93.39,93.25,93.26,4677.0
2020-07-01 12:45:00,93.25,93.3,93.08,93.12,14460.0,93.25,93.3,93.08,93.12,14460.0
2020-07-01 12:50:00,93.12,93.15,92.95,93.04,6315.0,93.12,93.15,92.95,93.04,6315.0
2020-07-01 12:55:00,93.04,93.15,93.03,93.1,9177.0,93.04,93.15,93.03,93.1,9177.0
2020-07-01 13:00:00,93.09,93.15,92.96,93.13,7150.0,93.09,93.15,92.96,93.13,7150.0
2020-07-01 13:05:00,93.16,93.24,93.12,93.18,4420.0,93.16,93.24,93.12,93.18,4420.0
2020-07-01 13:10:00,93.18,93.25,93.17,93.24,5009.0,93.18,93.25,93.17,93.24,5009.0
2020-07-01 13:15:00,93.25,93.31,93.23,93.25,4661.0,93.25,93.31,93.23,93.25,4661.0
2020-07-01 13:20:00,93.24,93.39,93.23,93.37,8004.0,93.24,93.39,93.23,93.37,8004.0
2020-07-01 13:25:00,93.37,93.45,93.35,93.42,6641.0,93.37,93.45,93.35,93.42,6641.0
2020-07-01 13:30:00,93.43,93.74,93.42,93.71,29864.0,93.43,93.74,93.42,93.71,29864.0
2020-07-01 13:35:00,93.7,93.72,93.6,93.6,15497.0,93.7,93.72,93.6,93.6,15497.0
2020-07-01 13:40:00,93.63,93.65,93.43,93.43,9283.0,93.63,93.65,93.43,93.43,9283.0
2020-07-01 13:45:00,93.45,93.5,93.41,93.43,9156.0,93.45,93.5,93.41,93.43,9156.0
2020-07-01 13:50:00,93.42,93.59,93.42,93.55,13613.0,93.42,93.59,93.42,93.55,13613.0
2020-07-01 13:55:00,93.55,93.66,93.49,93.62,15315.0,93.55,93.66,93.49,93.62,15315.0
2020-07-01 14:00:00,93.61,93.7,93.52,93.58,7963.0,93.61,93.7,93.52,93.58,7963.0
2020-07-01 14:05:00,93.62,93.67,93.54,93.56,11378.0,93.62,93.67,93.54,93.56,11378.0
2020-07-01 14:10:00,93.55,93.57,93.47,93.54,10232.0,93.55,93.57,93.47,93.54,10232.0
2020-07-01 14:15:00,93.55,93.55,93.39,93.48,19754.0,93.55,93.55,93.39,93.48,19754.0
2020-07-01 14:20:00,93.49,93.5,93.36,93.39,11619.0,93.49,93.5,93.36,93.39,11619.0
2020-07-01 14:25:00,93.39,93.54,93.35,93.53,11697.0,93.39,93.54,93.35,93.53,11697.0
2020-07-01 14:30:00,93.54,93.55,93.3,93.34,9718.0,93.54,93.55,93.3,93.34,9718.0
2020-07-01 14:35:00,93.34,93.35,93.11,93.11,5340.0,93.34,93.35,93.11,93.11,5340.0
2020-07-01 14:40:00,93.11,93.19,92.97,92.97,58288.0,93.11,93.19,92.97,92.97,58288.0
2020-07-01 14:45:00,92.98,93.03,92.9,93.0,8588.0,92.98,93.03,92.9,93.0,8588.0
2020-07-01 14:50:00,92.99,93.03,92.93,92.96,10989.0,92.99,93.03,92.93,92.96,10989.0
2020-07-01 14:55:00,92.97,93.01,92.81,92.92,15718.0,92.97,93.01,92.81,92.92,15718.0
2020-07-01 15:00:00,92.89,93.07,92.81,93.07,8801.0,92.89,93.07,92.81,93.07,8801.0
2020-07-01 15:05:00,93.07,93.33,93.04,93.33,26436.0,93.07,93.33,93.04,93.33,26436.0
2020-07-01 15:10:00,93.33,93.5,93.31,93.39,51297.0,93.33,93.5,93.31,93.39,51297.0
2020-07-01 15:15:00,93.39,93.44,93.29,93.44,25329.0,93.39,93.44,93.29,93.44,25329.0
2020-07-01 15:20:00,93.45,93.64,93.41,93.62,26149.0,93.45,93.64,93.41,93.62,26149.0
2020-07-01 15:25:00,93.6,93.63,93.5,93.51,14958.0,93.6,93.63,93.5,93.51,14958.0
2020-07-01 15:30:00,93.5,93.52,93.41,93.41,38782.0,93.5,93.52,93.41,93.41,38782.0
2020-07-01 15:35:00,93.4,93.45,93.26,93.26,17614.0,93.4,93.45,93.26,93.26,17614.0
2020-07-01 15:40:00,93.27,93.36,93.21,93.27,21225.0,93.27,93.36,93.21,93.27,21225.0
2020-07-01 15:45:00,93.27,93.42,93.24,93.4,28651.0,93.27,93.42,93.24,93.4,28651.0
2020-07-01 15:50:00,93.38,93.47,93.14,93.43,102435.0,93.38,93.47,93.14,93.43,102435.0
2020-07-01 15:55:00,93.44,93.48,93.32,93.4,109617.0,93.44,93.48,93.32,93.4,109617.0
2020-07-02 09:30:00,93.76,94.34,93.76,94.1,29416.0,93.76,94.34,93.76,94.1,29416.0
2020-07-02 09:35:00,93.98,94.08,93.81,93.96,12796.0,93.98,94.08,93.81,93.96,12796.0
2020-07-02 09:40:00,93.97,94.2,93.89,94.02,8501.0,93.97,94.2,93.89,94.02,8501.0
2020-07-02 09:45:00,93.98,94.13,93.85,94.05,28347.0,93.98,94.13,93.85,94.05,28347.0
2020-07-02 09:50:00,94.09,94.28,94.02,94.22,10399.0,94.09,94.28,94.02,94.22,10399.0
2020-07-02 09:55:00,94.25,94.28,93.78,93.83,26485.0,94.25,94.28,93.78,93.83,26485.0
2020-07-02 10:00:00,93.79,93.84,93.6,93.6,16985.0,93.79,93.84,93.6,93.6,16985.0
2020-07-02 10:05:00,93.61,93.72,93.35,93.38,7687.0,93.61,93.72,93.35,93.38,7687.0
2020-07-02 10:10:00,93.4,93.43,93.03,93.09,19172.0,93.4,93.43,93.03,93.09,19172.0
2020-07-02 10:15:00,93.09,93.12,92.99,93.07,12185.0,93.09,93.12,92.99,93.07,12185.0
2020-07-02 10:20:00,93.08,93.17,93.04,93.12,14200.0,93.08,93.17,93.04,93.12,14200.0
2020-07-02 10:25:00,93.14,93.32,93.07,93.09,18711.0,93.14,93.32,93.07,93.09,18711.0
2020-07-02 10:30:00,93.09,93.12,92.9,93.0,10394.0,93.09,93.12,92.9,93.0,10394.0
2020-07-02 10:35:00,93.05,93.27,93.03,93.24,17113.0,93.05,93.27,93.03,93.24,17113.0
2020-07-02 10:40:00,93.22,93.47,93.22,93.38,31610.0,93.22,93.47,93.22,93.38,31610.0
2020-07-02 10:45:00,93.36,93.55,93.36,93.48,84365.0,93.36,93.55,93.36,93.48,84365.0
2020-07-02 10:50:00,93.56,93.56,93.22,93.38,71232.0,93.56,93.56,93.22,93.38,71232.0
2020-07-02 10:55:00,93.38,93.44,93.18,93.2,61943.0,93.38,93.44,93.18,93.2,61943.0
2020-07-02 11:00:00,93.21,93.31,93.12,93.15,22723.0,93.21,93.31,93.12,93.15,22723.0
2020-07-02 11:05:00,93.15,93.21,93.1,93.2,22354.0,93.15,93.21,93.1,93.2,22354.0
2020-07-02 11:10:00,93.16,93.26,93.09,93.09,76203.0,93.16,93.26,93.09,93.09,76203.0
2020-07-02 11:15:00,93.09,93.28,92.94,93.27,14405.0,93.09,93.28,92.94,93.27,14405.0
2020-07-02 11:20:00,93.28,93.58,93.27,93.35,9987.0,93.28,93.58,93.27,93.35,9987.0
2020-07-02 11:25:00,93.36,93.4,93.25,93.37,6390.0,93.36,93.4,93.25,93.37,6390.0
2020-07-02 11:30:00,93.39,93.85,93.37,93.71,8582.0,93.39,93.85,93.37,93.71,8582.0
2020-07-02 11:35:00,93.71,94.01,93.66,93.82,16929.0,93.71,94.01,93.66,93.82,16929.0
2020-07-02 11:40:00,93.84,93.86,93.62,93.79,13195.0,93.84,93.86,93.62,93.79,13195.0
2020-07-02 11:45:00,93.81,93.93,93.75,93.92,4269.0,93.81,93.93,93.75,93.92,4269.0
2020-07-02 11:50:00,93.91,93.95,93.83,93.85,7404.0,93.91,93.95,93.83,93.85,7404.0
2020-07-02 11:55:00,93.82,93.83,93.56,93.56,5948.0,93.82,93.83,93.56,93.56,5948.0
2020-07-02 12:00:00,93.58,93.66,93.33,93.35,8005.0,93.58,93.66,93.33,93.35,8005.0
2020-07-02 12:05:00,93.33,93.53,93.33,93.47,18811.0,93.33,93.53,93.33,93.47,18811.0
2020-07-02 12:10:00,93.5,93.51,93.31,93.31,4151.0,93.5,93.51,93.31,93.31,4151.0
2020-07-02 12:15:00,93.31,93.32,93.13,93.2,5759.0,93.31,93.32,93.13,93.2,5759.0
2020-07-02 12:20:00,93.24,93.52,93.24,93.5,11724.0,93.24,93.52,93.24,93.5,11724.0
2020-07-02 12:25:00,93.5,93.57,93.36,93.47,66169.0,93.5,93.57,93.36,93.47,66169.0
2020-07-02 12:30:00,93.43,93.53,93.41,93.48,10225.0,93.43,93.53,93.41,93.48,10225.0
2020-07-02 12:35:00,93.46,93.47,93.15,93.22,6694.0,93.46,93.47,93.15,93.22,6694.0
2020-07-02 12:40:00,93.22,93.25,93.2,93.21,7603.0,93.22,93.25,93.2,93.21,7603.0
2020-07-02 12:45:00,93.22,93.26,93.2,93.25,5127.0,93.22,93.26,93.2,93.25,5127.0
2020-07-02 12:50:00,93.25,93.31,93.25,93.25,4102.0,93.25,93.31,93.25,93.25,4102.0
2020-07-02 12:55:00,93.28,93.39,93.25,93.39,8771.0,93.28,93.39,93.25,93.39,8771.0
2020-07-02 13:00:00,93.36,93.38,93.25,93.38,8439.0,93.36,93.38,93.25,93.38,8439.0
2020-07-02 13:05:00,93.35,93.38,93.23,93.3,6255.0,93.35,93.38,93.23,93.3,6255.0
2020-07-02 13:10:00,93.3,93.45,93.3,93.43,12547.0,93.3,93.45,93.3,93.43,12547.0
2020-07-02 13:15:00,93.41,93.49,93.3,93.31,9328.0,93.41,93.49,93.3,93.31,9328.0
2020-07-02 13:20:00,93.3,93.39,93.23,93.37,59514.0,93.3,93.39,93.23,93.37,59514.0
2020-07-02 13:25:00,93.38,93.46,93.28,93.31,8631.0,93.38,93.46,93.28,93.31,8631.0
2020-07-02 13:30:00,93.29,93.42,93.29,93.39,4550.0,93.29,93.42,93.29,93.39,4550.0
2020-07-02 13:35:00,93.38,93.42,93.29,93.31,7189.0,93.38,93.42,93.29,93.31,7189.0
2020-07-02 13:40:00,93.33,93.6,93.33,93.6,17658.0,93.33,93.6,93.33,93.6,17658.0
2020-07-02 13:45:00,93.65,93.7,93.34,93.36,9470.0,93.65,93.7,93.34,93.36,9470.0
2020-07-02 13:50:00,93.41,93.57,93.28,93.56,12068.0,93.41,93.57,93.28,93.56,12068.0
2020-07-02 13:55:00,93.53,93.59,93.5,93.52,9978.0,93.53,93.59,93.5,93.52,9978.0
2020-07-02 14:00:00,93.5,93.57,93.45,93.5,8858.0,93.5,93.57,93.45,93.5,8858.0
2020-07-02 14:05:00,93.55,93.81,93.52,93.79,16024.0,93.55,93.81,93.52,93.79,16024.0
2020-07-02 14:10:00,93.77,93.79,93.58,93.64,71521.0,93.77,93.79,93.58,93.64,71521.0
2020-07-02 14:15:00,93.66,93.71,93.43,93.43,7783.0,93.66,93.71,93.43,93.43,7783.0
2020-07-02 14:20:00,93.44,93.58,93.35,93.55,12410.0,93.44,93.58,93.35,93.55,12410.0
2020-07-02 14:25:00,93.59,93.77,93.55,93.63,9983.0,93.59,93.77,93.55,93.63,9983.0
2020-07-02 14:30:00,93.65,93.67,93.54,93.56,6388.0,93.65,93.67,93.54,93.56,6388.0
2020-07-02 14:35:00,93.56,93.84,93.56,93.77,13274.0,93.56,93.84,93.56,93.77,13274.0
2020-07-02 14:40:00,93.76,93.8,93.66,93.77,10302.0,93.76,93.8,93.66,93.77,10302.0
2020-07-02 14:45:00,93.76,93.85,93.67,93.71,15354.0,93.76,93.85,93.67,93.71,15354.0
2020-07-02 14:50:00,93.73,93.88,93.66,93.79,22626.0,93.73,93.88,93.66,93.79,22626.0
2020-07-02 14:55:00,93.79,93.8,93.68,93.77,7733.0,93.79,93.8,93.68,93.77,7733.0
2020-07-02 15:00:00,93.78,93.79,93.59,93.6,11302.0,93.78,93.79,93.59,93.6,11302.0
2020-07-02 15:05:00,93.62,93.72,93.51,93.51,8818.0,93.62,93.72,93.51,93.51,8818.0
2020-07-02 15:10:00,93.48,93.6,93.41,93.5,13557.0,93.48,93.6,93.41,93.5,13557.0
2020-07-02 15:15:00,93.46,93.52,93.39,93.46,12257.0,93.46,93.52,93.39,93.46,12257.0
2020-07-02 15:20:00,93.45,93.54,93.44,93.51,59214.0,93.45,93.54,93.44,93.51,59214.0
2020-07-02 15:25:00,93.52,93.52,93.25,93.34,21166.0,93.52,93.52,93.25,93.34,21166.0
2020-07-02 15:30:00,93.34,93.5,93.31,93.35,95488.0,93.34,93.5,93.31,93.35,95488.0
2020-07-02 15:35:00,93.34,93.45,93.31,93.35,47961.0,93.34,93.45,93.31,93.35,47961.0
2020-07-02 15:40:00,93.36,93.44,93.35,93.41,61160.0,93.36,93.44,93.35,93.41,61160.0
2020-07-02 15:45:00,93.4,93.6,93.36,93.39,54357.0,93.4,93.6,93.36,93.39,54357.0
2020-07-02 15:50:00,93.39,93.71,93.37,93.59,165422.0,93.39,93.71,93.37,93.59,165422.0
2020-07-02 15:55:00,93.61,93.72,93.48,93.64,233993.0,93.61,93.72,93.48,93.64,233993.0
2020-07-06 09:30:00,94.83,95.24,94.66,94.88,38882.0,94.83,95.24,94.66,94.88,38882.0
2020-07-06 09:35:00,94.8,94.85,94.48,94.57,16764.0,94.8,94.85,94.48,94.57,16764.0
2020-07-06 09:40:00,94.63,94.92,94.4,94.41,25358.0,94.63,94.92,94.4,94.41,25358.0
2020-07-06 09:45:00,94.4,94.49,94.21,94.26,21934.0,94.4,94.49,94.21,94.26,21934.0
2020-07-06 09:50:00,94.29,94.33,93.86,94.03,17890.0,94.29,94.33,93.86,94.03,17890.0
2020-07-06 09:55:00,94.03,94.2,93.73,93.9,17477.0,94.03,94.2,93.73,93.9,17477.0
2020-07-06 10:00:00,93.95,94.06,93.63,93.69,12274.0,93.95,94.06,93.63,93.69,12274.0
2020-07-06 10:05:00,93.73,93.73,93.47,93.59,25259.0,93.73,93.73,93.47,93.59,25259.0
2020-07-06 10:10:00,93.58,93.75,93.23,93.33,29377.0,93.58,93.75,93.23,93.33,29377.0
2020-07-06 10:15:00,93.34,93.42,93.26,93.33,17594.0,93.34,93.42,93.26,93.33,17594.0
2020-07-06 10:20:00,93.33,93.37,93.0,93.2,28791.0,93.33,93.37,93.0,93.2,28791.0
2020-07-06 10:25:00,93.17,93.28,92.98,93.27,17128.0,93.17,93.28,92.98,93.27,17128.0
2020-07-06 10:30:00,93.23,93.27,93.03,93.15,13559.0,93.23,93.27,93.03,93.15,13559.0
2020-07-06 10:35:00,93.13,93.13,92.68,92.77,34483.0,93.13,93.13,92.68,92.77,34483.0
2020-07-06 10:40:00,92.77,92.77,92.12,92.33,59257.0,92.77,92.77,92.12,92.33,59257.0
2020-07-06 10:45:00,92.28,92.44,92.15,92.15,24990.0,92.28,92.44,92.15,92.15,24990.0
2020-07-06 10:50:00,92.16,92.19,91.9,91.93,34628.0,92.16,92.19,91.9,91.93,34628.0
2020-07-06 10:55:00,91.91,91.92,91.41,91.46,57916.0,91.91,91.92,91.41,91.46,57916.0
2020-07-06 11:00:00,91.44,91.48,91.15,91.36,45488.0,91.44,91.48,91.15,91.36,45488.0
2020-07-06 11:05:00,91.35,91.37,91.03,91.15,38483.0,91.35,91.37,91.03,91.15,38483.0
2020-07-06 11:10:00,91.15,91.24,91.01,91.05,25476.0,91.15,91.24,91.01,91.05,25476.0
2020-07-06 11:15:00,91.06,91.08,90.76,90.78,29814.0,91.06,91.08,90.76,90.78,29814.0
2020-07-06 11:20:00,90.79,90.84,90.43,90.5,55964.0,90.79,90.84,90.43,90.5,55964.0
2020-07-06 11:25:00,90.48,90.71,90.21,90.4,65977.0,90.48,90.71,90.21,90.4,65977.0
2020-07-06 11:30:00,90.41,90.59,90.21,90.31,61525.0,90.41,90.59,90.21,90.31,61525.0
2020-07-06 11:35:00,90.31,90.34,90.1,90.21,26454.0,90.31,90.34,90.1,90.21,26454.0
2020-07-06 11:40:00,90.23,90.31,90.02,90.17,21928.0,90.23,90.31,90.02,90.17,21928.0
2020-07-06 11:45:00,90.16,90.65,90.11,90.56,35144.0,90.16,90.65,90.11,90.56,35144.0
2020-07-06 11:50:00,90.56,90.78,90.54,90.69,49136.0,90.56,90.78,90.54,90.69,49136.0
2020-07-06 11:55:00,90.69,90.8,90.61,90.68,25589.0,90.69,90.8,90.61,90.68,25589.0
2020-07-06 12:00:00,90.67,90.7,90.55,90.64,10464.0,90.67,90.7,90.55,90.64,10464.0
2020-07-06 12:05:00,90.67,90.69,90.56,90.56,10097.0,90.67,90.69,90.56,90.56,10097.0
2020-07-06 12:10:00,90.56,90.63,90.49,90.57,17993.0,90.56,90.63,90.49,90.57,17993.0
2020-07-06 12:15:00,90.57,90.84,90.57,90.78,13392.0,90.57,90.84,90.57,90.78,13392.0
2020-07-06 12:20:00,90.73,90.73,90.6,90.67,18308.0,90.73,90.73,90.6,90.67,18308.0
2020-07-06 12:25:00,90.67,90.68,90.54,90.56,11872.0,90.67,90.68,90.54,90.56,11872.0
2020-07-06 12:30:00,90.56,90.56,90.14,90.14,35698.0,90.56,90.56,90.14,90.14,35698.0
2020-07-06 12:35:00,90.13,90.19,90.05,90.07,19182.0,90.13,90.19,90.05,90.07,19182.0
2020-07-06 12:40:00,90.08,90.16,89.99,90.06,19839.0,90.08,90.16,89.99,90.06,19839.0
2020-07-06 12:45:00,90.07,90.14,90.04,90.09,10218.0,90.07,90.14,90.04,90.09,10218.0
2020-07-06 12:50:00,90.11,90.21,90.04,90.19,21725.0,90.11,90.21,90.04,90.19,21725.0
2020-07-06 12:55:00,90.21,90.37,90.17,90.28,15998.0,90.21,90.37,90.17,90.28,15998.0
2020-07-06 13:00:00,90.32,90.58,90.31,90.51,16351.0,90.32,90.58,90.31,90.51,16351.0
2020-07-06 13:05:00,90.5,90.55,90.41,90.49,22428.0,90.5,90.55,90.41,90.49,22428.0
2020-07-06 13:10:00,90.49,90.5,90.16,90.21,17544.0,90.49,90.5,90.16,90.21,17544.0
2020-07-06 13:15:00,90.2,90.25,90.16,90.2,12316.0,90.2,90.25,90.16,90.2,12316.0
2020-07-06 13:20:00,90.22,90.36,90.17,90.18,17353.0,90.22,90.36,90.17,90.18,17353.0
2020-07-06 13:25:00,90.18,90.36,90.18,90.27,55523.0,90.18,90.36,90.18,90.27,55523.0
2020-07-06 13:30:00,90.24,90.33,90.2,90.21,22845.0,90.24,90.33,90.2,90.21,22845.0
2020-07-06 13:35:00,90.2,90.21,90.11,90.11,19038.0,90.2,90.21,90.11,90.11,19038.0
2020-07-06 13:40:00,90.11,90.11,89.86,89.89,28603.0,90.11,90.11,89.86,89.89,28603.0
2020-07-06 13:45:00,89.89,89.97,89.86,89.86,19090.0,89.89,89.97,89.86,89.86,19090.0
2020-07-06 13:50:00,89.85,89.94,89.77,89.88,27465.0,89.85,89.94,89.77,89.88,27465.0
2020-07-06 13:55:00,89.87,90.03,89.85,89.97,12808.0,89.87,90.03,89.85,89.97,12808.0
2020-07-06 14:00:00,89.98,89.98,89.67,89.71,29506.0,89.98,89.98,89.67,89.71,29506.0
2020-07-06 14:05:00,89.71,89.82,89.71,89.78,15675.0,89.71,89.82,89.71,89.78,15675.0
2020-07-06 14:10:00,89.8,89.86,89.57,89.57,32907.0,89.8,89.86,89.57,89.57,32907.0
2020-07-06 14:15:00,89.57,89.61,89.34,89.34,33198.0,89.57,89.61,89.34,89.34,33198.0
2020-07-06 14:20:00,89.34,89.48,89.27,89.45,21485.0,89.34,89.48,89.27,89.45,21485.0
2020-07-06 14:25:00,89.47,89.66,89.4,89.66,16619.0,89.47,89.66,89.4,89.66,16619.0
2020-07-06 14:30:00,89.67,89.87,89.63,89.8,26674.0,89.67,89.87,89.63,89.8,26674.0
2020-07-06 14:35:00,89.8,89.85,89.74,89.75,30645.0,89.8,89.85,89.74,89.75,30645.0
2020-07-06 14:40:00,89.74,89.79,89.69,89.7,16977.0,89.74,89.79,89.69,89.7,16977.0
2020-07-06 14:45:00,89.74,89.76,89.65,89.73,13994.0,89.74,89.76,89.65,89.73,13994.0
2020-07-06 14:50:00,89.7,89.81,89.65,89.67,17643.0,89.7,89.81,89.65,89.67,17643.0
2020-07-06 14:55:00,89.67,89.69,89.59,89.6,15216.0,89.67,89.69,89.59,89.6,15216.0
2020-07-06 15:00:00,89.61,89.67,89.55,89.62,21616.0,89.61,89.67,89.55,89.62,21616.0
2020-07-06 15:05:00,89.62,89.71,89.45,89.47,15205.0,89.62,89.71,89.45,89.47,15205.0
2020-07-06 15:10:00,89.45,89.57,89.32,89.4,20297.0,89.45,89.57,89.32,89.4,20297.0
2020-07-06 15:15:00,89.42,89.52,89.31,89.35,21186.0,89.42,89.52,89.31,89.35,21186.0
2020-07-06 15:20:00,89.36,89.54,89.34,89.41,16036.0,89.36,89.54,89.34,89.41,16036.0
2020-07-06 15:25:00,89.4,89.56,89.4,89.55,19812.0,89.4,89.56,89.4,89.55,19812.0
2020-07-06 15:30:00,89.54,89.85,89.51,89.78,168928.0,89.54,89.85,89.51,89.78,168928.0
2020-07-06 15:35:00,89.78,90.05,89.74,89.82,91747.0,89.78,90.05,89.74,89.82,91747.0
2020-07-06 15:40:00,89.81,89.87,89.71,89.77,75015.0,89.81,89.87,89.71,89.77,75015.0
2020-07-06 15:45:00,89.75,89.84,89.62,89.82,62734.0,89.75,89.84,89.62,89.82,62734.0
2020-07-06 15:50:00,89.81,89.99,89.78,89.86,117163.0,89.81,89.99,89.78,89.86,117163.0
2020-07-06 15:55:00,89.89,89.94,89.74,89.77,164120.0,89.89,89.94,89.74,89.77,164120.0
2020-07-07 09:30:00,89.6,89.93,89.41,89.8,39127.0,89.6,89.93,89.41,89.8,39127.0
2020-07-07 09:35:00,89.78,89.78,88.96,89.13,31039.0,89.78,89.78,88.96,89.13,31039.0
2020-07-07 09:40:00,89.13,89.63,89.13,89.5,24199.0,89.13,89.63,89.13,89.5,24199.0
2020-07-07 09:45:00,89.52,89.79,89.45,89.5,23552.0,89.52,89.79,89.45,89.5,23552.0
2020-07-07 09:50:00,89.5,89.71,89.36,89.48,26876.0,89.5,89.71,89.36,89.48,26876.0
2020-07-07 09:55:00,89.44,89.54,89.2,89.29,19562.0,89.44,89.54,89.2,89.29,19562.0
2020-07-07 10:00:00,89.24,89.38,89.01,89.27,25906.0,89.24,89.38,89.01,89.27,25906.0
2020-07-07 10:05:00,89.34,89.34,89.1,89.1,11539.0,89.34,89.34,89.1,89.1,11539.0
2020-07-07 10:10:00,89.11,89.36,89.07,89.31,14137.0,89.11,89.36,89.07,89.31,14137.0
2020-07-07 10:15:00,89.29,89.37,89.19,89.25,12650.0,89.29,89.37,89.19,89.25,12650.0
2020-07-07 10:20:00,89.24,89.33,89.16,89.31,22765.0,89.24,89.33,89.16,89.31,22765.0
2020-07-07 10:25:00,89.31,89.68,89.31,89.56,18892.0,89.31,89.68,89.31,89.56,18892.0
2020-07-07 10:30:00,89.6,89.75,89.5,89.7,13142.0,89.6,89.75,89.5,89.7,13142.0
2020-07-07 10:35:00,89.77,89.8,89.43,89.55,22216.0,89.77,89.8,89.43,89.55,22216.0
2020-07-07 10:40:00,89.56,89.57,89.41,89.51,33613.0,89.56,89.57,89.41,89.51,33613.0
2020-07-07 10:45:00,89.49,89.7,89.44,89.62,49360.0,89.49,89.7,89.44,89.62,49360.0
2020-07-07 10:50:00,89.62,89.88,89.6,89.74,25823.0,89.62,89.88,89.6,89.74,25823.0
2020-07-07 10:55:00,89.76,90.16,89.76,90.16,87062.0,89.76,90.16,89.76,90.16,87062.0
2020-07-07 11:00:00,90.14,90.14,89.95,90.03,27565.0,90.14,90.14,89.95,90.03,27565.0
2020-07-07 11:05:00,90.07,90.1,89.99,90.04,15318.0,90.07,90.1,89.99,90.04,15318.0
2020-07-07 11:10:00,90.04,90.19,89.94,90.19,25225.0,90.04,90.19,89.94,90.19,25225.0
2020-07-07 11:15:00,90.2,90.27,90.13,90.24,14976.0,90.2,90.27,90.13,90.24,14976.0
2020-07-07 11:20:00,90.21,90.28,90.14,90.23,11588.0,90.21,90.28,90.14,90.23,11588.0
2020-07-07 11:25:00,90.23,90.27,90.04,90.04,14382.0,90.23,90.27,90.04,90.04,14382.0
2020-07-07 11:30:00,90.04,90.07,89.93,89.99,22310.0,90.04,90.07,89.93,89.99,22310.0
2020-07-07 11:35:00,89.97,90.15,89.97,90.11,10702.0,89.97,90.15,89.97,90.11,10702.0
2020-07-07 11:40:00,90.13,90.19,89.93,90.1,24724.0,90.13,90.19,89.93,90.1,24724.0
2020-07-07 11:45:00,90.11,90.2,90.1,90.19,16665.0,90.11,90.2,90.1,90.19,16665.0
2020-07-07 11:50:00,90.22,90.36,90.11,90.11,12815.0,90.22,90.36,90.11,90.11,12815.0
2020-07-07 11:55:00,90.09,90.14,89.98,90.09,8460.0,90.09,90.14,89.98,90.09,8460.0
2020-07-07 12:00:00,90.06,90.23,90.02,90.1,8461.0,90.06,90.23,90.02,90.1,8461.0
2020-07-07 12:05:00,90.1,90.17,90.05,90.08,7730.0,90.1,90.17,90.05,90.08,7730.0
2020-07-07 12:10:00,90.08,90.15,90.06,90.13,5000.0,90.08,90.15,90.06,90.13,5000.0
2020-07-07 12:15:00,90.12,90.34,90.11,90.33,9707.0,90.12,90.34,90.11,90.33,9707.0
2020-07-07 12:20:00,90.31,90.33,90.08,90.17,11217.0,90.31,90.33,90.08,90.17,11217.0
2020-07-07 12:25:00,90.17,90.23,90.1,90.18,7263.0,90.17,90.23,90.1,90.18,7263.0
2020-07-07 12:30:00,90.17,90.26,90.15,90.21,6778.0,90.17,90.26,90.15,90.21,6778.0
2020-07-07 12:35:00,90.21,90.21,90.12,90.12,6488.0,90.21,90.21,90.12,90.12,6488.0
2020-07-07 12:40:00,90.12,90.15,89.99,90.06,9529.0,90.12,90.15,89.99,90.06,9529.0
2020-07-07 12:45:00,90.06,90.1,90.02,90.07,6647.0,90.06,90.1,90.02,90.07,6647.0
2020-07-07 12:50:00,90.07,90.14,90.0,90.14,9968.0,90.07,90.14,90.0,90.14,9968.0
2020-07-07 12:55:00,90.13,90.27,90.05,90.21,7033.0,90.13,90.27,90.05,90.21,7033.0
2020-07-07 13:00:00,90.19,90.25,90.17,90.18,6703.0,90.19,90.25,90.17,90.18,6703.0
2020-07-07 13:05:00,90.18,90.21,90.05,90.11,10232.0,90.18,90.21,90.05,90.11,10232.0
2020-07-07 13:10:00,90.11,90.32,90.08,90.31,32127.0,90.11,90.32,90.08,90.31,32127.0
2020-07-07 13:15:00,90.31,90.62,90.31,90.55,11186.0,90.31,90.62,90.31,90.55,11186.0
2020-07-07 13:20:00,90.55,90.55,90.42,90.47,6050.0,90.55,90.55,90.42,90.47,6050.0
2020-07-07 13:25:00,90.49,90.62,90.42,90.61,16913.0,90.49,90.62,90.42,90.61,16913.0
2020-07-07 13:30:00,90.61,90.87,90.57,90.75,16051.0,90.61,90.87,90.57,90.75,16051.0
2020-07-07 13:35:00,90.75,90.84,90.67,90.68,13190.0,90.75,90.84,90.67,90.68,13190.0
2020-07-07 13:40:00,90.65,90.72,90.58,90.67,7040.0,90.65,90.72,90.58,90.67,7040.0
2020-07-07 13:45:00,90.65,90.74,90.61,90.68,5320.0,90.65,90.74,90.61,90.68,5320.0
2020-07-07 13:50:00,90.68,90.76,90.66,90.72,8886.0,90.68,90.76,90.66,90.72,8886.0
2020-07-07 13:55:00,90.78,90.85,90.69,90.84,7210.0,90.78,90.85,90.69,90.84,7210.0
2020-07-07 14:00:00,90.85,90.87,90.72,90.76,13345.0,90.85,90.87,90.72,90.76,13345.0
2020-07-07 14:05:00,90.75,90.84,90.72,90.72,10568.0,90.75,90.84,90.72,90.72,10568.0
2020-07-07 14:10:00,90.72,90.8,90.7,90.78,14003.0,90.72,90.8,90.7,90.78,14003.0
2020-07-07 14:15:00,90.78,90.98,90.77,90.93,33099.0,90.78,90.98,90.77,90.93,33099.0
2020-07-07 14:20:00,90.94,90.97,90.89,90.92,18132.0,90.94,90.97,90.89,90.92,18132.0
2020-07-07 14:25:00,90.93,91.04,90.9,91.04,22151.0,90.93,91.04,90.9,91.04,22151.0
2020-07-07 14:30:00,91.02,91.05,90.73,90.84,28423.0,91.02,91.05,90.73,90.84,28423.0
2020-07-07 14:35:00,90.83,90.83,90.61,90.72,5918.0,90.83,90.83,90.61,90.72,5918.0
2020-07-07 14:40:00,90.73,90.81,90.71,90.72,11984.0,90.73,90.81,90.71,90.72,11984.0
2020-07-07 14:45:00,90.71,90.84,90.71,90.81,9740.0,90.71,90.84,90.71,90.81,9740.0
2020-07-07 14:50:00,90.84,90.88,90.75,90.78,8458.0,90.84,90.88,90.75,90.78,8458.0
2020-07-07 14:55:00,90.77,90.94,90.77,90.89,10117.0,90.77,90.94,90.77,90.89,10117.0
2020-07-07 15:00:00,90.89,90.94,90.84,90.85,9979.0,90.89,90.94,90.84,90.85,9979.0
2020-07-07 15:05:00,90.88,90.99,90.68,90.73,12439.0,90.88,90.99,90.68,90.73,12439.0
2020-07-07 15:10:00,90.73,90.82,90.72,90.74,12123.0,90.73,90.82,90.72,90.74,12123.0
2020-07-07 15:15:00,90.74,90.81,90.69,90.73,9737.0,90.74,90.81,90.69,90.73,9737.0
2020-07-07 15:20:00,90.75,90.85,90.71,90.79,13371.0,90.75,90.85,90.71,90.79,13371.0
2020-07-07 15:25:00,90.79,90.86,90.71,90.73,12938.0,90.79,90.86,90.71,90.73,12938.0
2020-07-07 15:30:00,90.73,90.89,90.73,90.81,18675.0,90.73,90.89,90.73,90.81,18675.0
2020-07-07 15:35:00,90.82,90.82,90.61,90.65,20683.0,90.82,90.82,90.61,90.65,20683.0
2020-07-07 15:40:00,90.66,90.71,90.56,90.59,22229.0,90.66,90.71,90.56,90.59,22229.0
2020-07-07 15:45:00,90.59,90.69,90.53,90.65,27429.0,90.59,90.69,90.53,90.65,27429.0
2020-07-07 15:50:00,90.65,90.65,90.35,90.44,56384.0,90.65,90.65,90.35,90.44,56384.0
2020-07-07 15:55:00,90.43,90.54,90.38,90.5,69836.0,90.43,90.54,90.38,90.5,69836.0
2020-07-08 09:30:00,90.23,90.39,89.81,90.08,38716.0,90.23,90.39,89.81,90.08,38716.0
2020-07-08 09:35:00,90.01,90.14,89.77,89.98,23806.0,90.01,90.14,89.77,89.98,23806.0
2020-07-08 09:40:00,89.89,89.9,89.68,89.81,15473.0,89.89,89.9,89.68,89.81,15473.0
2020-07-08 09:45:00,89.81,90.0,89.68,89.99,49629.0,89.81,90.0,89.68,89.99,49629.0
2020-07-08 09:50:00,90.09,90.16,89.8,89.91,13512.0,90.09,90.16,89.8,89.91,13512.0
2020-07-08 09:55:00,89.96,90.14,89.79,89.91,18861.0,89.96,90.14,89.79,89.91,18861.0
2020-07-08 10:00:00,89.96,90.16,89.85,90.16,19267.0,89.96,90.16,89.85,90.16,19267.0
2020-07-08 10:05:00,90.12,90.15,89.98,90.11,13399.0,90.12,90.15,89.98,90.11,13399.0
2020-07-08 10:10:00,90.14,90.18,89.99,90.01,17504.0,90.14,90.18,89.99,90.01,17504.0
2020-07-08 10:15:00,89.95,90.17,89.89,90.06,18297.0,89.95,90.17,89.89,90.06,18297.0
2020-07-08 10:20:00,90.03,90.11,89.92,90.0,13200.0,90.03,90.11,89.92,90.0,13200.0
2020-07-08 10:25:00,89.96,90.09,89.9,89.94,34135.0,89.96,90.09,89.9,89.94,34135.0
2020-07-08 10:30:00,89.91,90.08,89.89,89.93,7461.0,89.91,90.08,89.89,89.93,7461.0
2020-07-08 10:35:00,89.9,90.01,89.84,89.92,39195.0,89.9,90.01,89.84,89.92,39195.0
2020-07-08 10:40:00,89.92,89.96,89.84,89.89,16211.0,89.92,89.96,89.84,89.89,16211.0
2020-07-08 10:45:00,89.84,89.97,89.8,89.93,39251.0,89.84,89.97,89.8,89.93,39251.0
2020-07-08 10:50:00,89.89,89.93,89.74,89.92,15309.0,89.89,89.93,89.74,89.92,15309.0
2020-07-08 10:55:00,89.98,89.98,89.83,89.98,7185.0,89.98,89.98,89.83,89.98,7185.0
2020-07-08 11:00:00,89.96,90.11,89.88,90.08,17752.0,89.96,90.11,89.88,90.08,17752.0
2020-07-08 11:05:00,90.04,90.14,89.85,89.96,12898.0,90.04,90.14,89.85,89.96,12898.0
2020-07-08 11:10:00,89.95,90.02,89.83,90.02,37658.0,89.95,90.02,89.83,90.02,37658.0
2020-07-08 11:15:00,90.02,90.02,89.8,89.85,12766.0,90.02,90.02,89.8,89.85,12766.0
2020-07-08 11:20:00,89.81,89.87,89.73,89.79,26818.0,89.81,89.87,89.73,89.79,26818.0
2020-07-08 11:25:00,89.81,89.95,89.77,89.82,28192.0,89.81,89.95,89.77,89.82,28192.0
2020-07-08 11:30:00,89.83,89.83,89.74,89.76,11296.0,89.83,89.83,89.74,89.76,11296.0
2020-07-08 11:35:00,89.77,89.84,89.72,89.84,19610.0,89.77,89.84,89.72,89.84,19610.0
2020-07-08 11:40:00,89.88,89.94,89.85,89.94,12532.0,89.88,89.94,89.85,89.94,12532.0
2020-07-08 11:45:00,89.94,90.03,89.88,89.91,8250.0,89.94,90.03,89.88,89.91,8250.0
2020-07-08 11:50:00,89.93,89.95,89.87,89.92,10720.0,89.93,89.95,89.87,89.92,10720.0
2020-07-08 11:55:00,89.91,89.91,89.83,89.9,13053.0,89.91,89.91,89.83,89.9,13053.0
2020-07-08 12:00:00,89.93,89.96,89.87,89.88,9100.0,89.93,89.96,89.87,89.88,9100.0
2020-07-08 12:05:00,89.88,90.04,89.87,90.04,13651.0,89.88,90.04,89.87,90.04,13651.0
2020-07-08 12:10:00,90.02,90.15,90.01,90.11,10323.0,90.02,90.15,90.01,90.11,10323.0
2020-07-08 12:15:00,90.1,90.23,90.03,90.16,9903.0,90.1,90.23,90.03,90.16,9903.0
2020-07-08 12:20:00,90.16,90.16,90.05,90.12,9215.0,90.16,90.16,90.05,90.12,9215.0
2020-07-08 12:25:00,90.14,90.16,90.1,90.16,6245.0,90.14,90.16,90.1,90.16,6245.0
2020-07-08 12:30:00,90.14,90.18,90.1,90.12,9389.0,90.14,90.18,90.1,90.12,9389.0
2020-07-08 12:35:00,90.11,90.14,90.09,90.14,12175.0,90.11,90.14,90.09,90.14,12175.0
2020-07-08 12:40:00,90.16,90.18,90.09,90.11,5650.0,90.16,90.18,90.09,90.11,5650.0
2020-07-08 12:45:00,90.14,90.15,90.09,90.11,7295.0,90.14,90.15,90.09,90.11,7295.0
2020-07-08 12:50:00,90.11,90.13,90.09,90.11,6775.0,90.11,90.13,90.09,90.11,6775.0
2020-07-08 12:55:00,90.12,90.18,90.09,90.13,7741.0,90.12,90.18,90.09,90.13,7741.0
2020-07-08 13:00:00,90.1,90.18,90.09,90.13,12599.0,90.1,90.18,90.09,90.13,12599.0
2020-07-08 13:05:00,90.11,90.14,90.09,90.12,6748.0,90.11,90.14,90.09,90.12,6748.0
2020-07-08 13:10:00,90.12,90.13,89.99,89.99,10092.0,90.12,90.13,89.99,89.99,10092.0
2020-07-08 13:15:00,90.0,90.0,89.86,89.88,6949.0,90.0,90.0,89.86,89.88,6949.0
2020-07-08 13:20:00,89.87,90.01,89.87,90.0,8685.0,89.87,90.01,89.87,90.0,8685.0
2020-07-08 13:25:00,89.96,90.08,89.92,90.08,17725.0,89.96,90.08,89.92,90.08,17725.0
2020-07-08 13:30:00,90.06,90.24,90.05,90.23,8433.0,90.06,90.24,90.05,90.23,8433.0
2020-07-08 13:35:00,90.22,90.31,90.22,90.27,6410.0,90.22,90.31,90.22,90.27,6410.0
2020-07-08 13:40:00,90.28,90.29,90.16,90.19,15740.0,90.28,90.29,90.16,90.19,15740.0
2020-07-08 13:45:00,90.22,90.24,90.18,90.18,6157.0,90.22,90.24,90.18,90.18,6157.0
2020-07-08 13:50:00,90.19,90.26,90.18,90.23,8294.0,90.19,90.26,90.18,90.23,8294.0
2020-07-08 13:55:00,90.24,90.29,90.16,90.23,7364.0,90.24,90.29,90.16,90.23,7364.0
2020-07-08 14:00:00,90.23,90.31,90.1,90.15,12295.0,90.23,90.31,90.1,90.15,12295.0
2020-07-08 14:05:00,90.17,90.21,90.1,90.2,8991.0,90.17,90.21,90.1,90.2,8991.0
2020-07-08 14:10:00,90.18,90.25,90.12,90.23,8981.0,90.18,90.25,90.12,90.23,8981.0
2020-07-08 14:15:00,90.21,90.27,90.07,90.07,14151.0,90.21,90.27,90.07,90.07,14151.0
2020-07-08 14:20:00,90.1,90.37,90.08,90.32,15888.0,90.1,90.37,90.08,90.32,15888.0
2020-07-08 14:25:00,90.31,90.39,90.31,90.32,7918.0,90.31,90.39,90.31,90.32,7918.0
2020-07-08 14:30:00,90.33,90.35,90.25,90.25,23932.0,90.33,90.35,90.25,90.25,23932.0
2020-07-08 14:35:00,90.25,90.45,90.24,90.39,13478.0,90.25,90.45,90.24,90.39,13478.0
2020-07-08 14:40:00,90.39,90.39,90.18,90.2,6401.0,90.39,90.39,90.18,90.2,6401.0
2020-07-08 14:45:00,90.23,90.26,90.17,90.22,8557.0,90.23,90.26,90.17,90.22,8557.0
2020-07-08 14:50:00,90.22,90.26,90.09,90.1,10083.0,90.22,90.26,90.09,90.1,10083.0
2020-07-08 14:55:00,90.12,90.21,90.05,90.16,8345.0,90.12,90.21,90.05,90.16,8345.0
2020-07-08 15:00:00,90.18,90.26,90.11,90.15,7073.0,90.18,90.26,90.11,90.15,7073.0
2020-07-08 15:05:00,90.16,90.26,90.1,90.17,6800.0,90.16,90.26,90.1,90.17,6800.0
2020-07-08 15:10:00,90.21,90.33,90.19,90.32,8829.0,90.21,90.33,90.19,90.32,8829.0
2020-07-08 15:15:00,90.31,90.38,90.28,90.36,10179.0,90.31,90.38,90.28,90.36,10179.0
2020-07-08 15:20:00,90.38,90.46,90.31,90.43,10826.0,90.38,90.46,90.31,90.43,10826.0
2020-07-08 15:25:00,90.43,90.45,90.36,90.36,14108.0,90.43,90.45,90.36,90.36,14108.0
2020-07-08 15:30:00,90.41,90.48,90.21,90.21,16594.0,90.41,90.48,90.21,90.21,16594.0
2020-07-08 15:35:00,90.19,90.24,90.08,90.12,19055.0,90.19,90.24,90.08,90.12,19055.0
2020-07-08 15:40:00,90.12,90.25,90.12,90.22,30821.0,90.12,90.25,90.12,90.22,30821.0
2020-07-08 15:45:00,90.21,90.27,90.18,90.2,34094.0,90.21,90.27,90.18,90.2,34094.0
2020-07-08 15:50:00,90.2,90.3,90.1,90.25,38982.0,90.2,90.3,90.1,90.25,38982.0
2020-07-08 15:55:00,90.24,90.4,90.15,90.27,79264.0,90.24,90.4,90.15,90.27,79264.0
2020-07-09 09:30:00,91.26,91.99,91.0,91.31,89010.0,91.26,91.99,91.0,91.31,89010.0
2020-07-09 09:35:00,91.43,91.75,91.12,91.38,36192.0,91.43,91.75,91.12,91.38,36192.0
2020-07-09 09:40:00,91.43,91.83,91.38,91.66,18564.0,91.43,91.83,91.38,91.66,18564.0
2020-07-09 09:45:00,91.62,91.95,91.59,91.76,25729.0,91.62,91.95,91.59,91.76,25729.0
2020-07-09 09:50:00,91.7,91.7,90.81,91.19,39012.0,91.7,91.7,90.81,91.19,39012.0
2020-07-09 09:55:00,91.21,91.43,91.12,91.43,20528.0,91.21,91.43,91.12,91.43,20528.0
2020-07-09 10:00:00,91.45,91.47,91.1,91.14,22830.0,91.45,91.47,91.1,91.14,22830.0
2020-07-09 10:05:00,91.15,91.29,91.04,91.29,10315.0,91.15,91.29,91.04,91.29,10315.0
2020-07-09 10:10:00,91.29,91.3,91.08,91.08,12192.0,91.29,91.3,91.08,91.08,12192.0
2020-07-09 10:15:00,91.1,91.1,90.68,90.79,36453.0,91.1,91.1,90.68,90.79,36453.0
2020-07-09 10:20:00,90.74,91.31,90.67,91.29,6966.0,90.74,91.31,90.67,91.29,6966.0
2020-07-09 10:25:00,91.23,91.24,91.0,91.09,5747.0,91.23,91.24,91.0,91.09,5747.0
2020-07-09 10:30:00,91.01,91.28,91.01,91.15,6738.0,91.01,91.28,91.01,91.15,6738.0
2020-07-09 10:35:00,91.12,91.12,90.86,90.86,5900.0,91.12,91.12,90.86,90.86,5900.0
2020-07-09 10:40:00,90.85,90.87,90.62,90.63,12581.0,90.85,90.87,90.62,90.63,12581.0
2020-07-09 10:45:00,90.56,90.99,90.56,90.83,14606.0,90.56,90.99,90.56,90.83,14606.0
2020-07-09 10:50:00,90.78,90.81,90.69,90.7,4757.0,90.78,90.81,90.69,90.7,4757.0
2020-07-09 10:55:00,90.68,90.69,90.36,90.42,13372.0,90.68,90.69,90.36,90.42,13372.0
2020-07-09 11:00:00,90.41,90.52,90.24,90.37,20219.0,90.41,90.52,90.24,90.37,20219.0
2020-07-09 11:05:00,90.37,90.37,90.06,90.3,37502.0,90.37,90.37,90.06,90.3,37502.0
2020-07-09 11:10:00,90.32,90.34,90.06,90.18,28381.0,90.32,90.34,90.06,90.18,28381.0
2020-07-09 11:15:00,90.18,90.18,89.7,89.79,45868.0,90.18,90.18,89.7,89.79,45868.0
2020-07-09 11:20:00,89.86,90.23,89.66,90.17,34123.0,89.86,90.23,89.66,90.17,34123.0
2020-07-09 11:25:00,90.2,90.52,90.03,90.52,16278.0,90.2,90.52,90.03,90.52,16278.0
2020-07-09 11:30:00,90.52,90.62,90.48,90.53,8413.0,90.52,90.62,90.48,90.53,8413.0
2020-07-09 11:35:00,90.54,90.91,90.54,90.7,18337.0,90.54,90.91,90.54,90.7,18337.0
2020-07-09 11:40:00,90.67,90.67,90.4,90.43,3126.0,90.67,90.67,90.4,90.43,3126.0
2020-07-09 11:45:00,90.46,90.71,90.41,90.61,10203.0,90.46,90.71,90.41,90.61,10203.0
2020-07-09 11:50:00,90.55,90.58,90.46,90.51,4528.0,90.55,90.58,90.46,90.51,4528.0
2020-07-09 11:55:00,90.45,90.51,90.41,90.49,5064.0,90.45,90.51,90.41,90.49,5064.0
2020-07-09 12:00:00,90.46,90.72,90.33,90.67,9437.0,90.46,90.72,90.33,90.67,9437.0
2020-07-09 12:05:00,90.66,90.81,90.64,90.7,23087.0,90.66,90.81,90.64,90.7,23087.0
2020-07-09 12:10:00,90.75,90.77,90.46,90.47,3650.0,90.75,90.77,90.46,90.47,3650.0
2020-07-09 12:15:00,90.47,90.5,90.31,90.31,16384.0,90.47,90.5,90.31,90.31,16384.0
2020-07-09 12:20:00,90.32,90.45,90.28,90.42,5727.0,90.32,90.45,90.28,90.42,5727.0
2020-07-09 12:25:00,90.46,90.64,90.45,90.63,3043.0,90.46,90.64,90.45,90.63,3043.0
2020-07-09 12:30:00,90.62,90.72,90.58,90.7,4386.0,90.62,90.72,90.58,90.7,4386.0
2020-07-09 12:35:00,90.71,90.83,90.71,90.83,15667.0,90.71,90.83,90.71,90.83,15667.0
2020-07-09 12:40:00,90.83,90.92,90.83,90.85,8215.0,90.83,90.92,90.83,90.85,8215.0
2020-07-09 12:45:00,90.83,90.99,90.83,90.94,6700.0,90.83,90.99,90.83,90.94,6700.0
2020-07-09 12:50:00,90.92,91.02,90.89,91.02,9794.0,90.92,91.02,90.89,91.02,9794.0
2020-07-09 12:55:00,91.04,91.29,91.0,91.29,15658.0,91.04,91.29,91.0,91.29,15658.0
2020-07-09 13:00:00,91.26,91.44,91.24,91.4,17789.0,91.26,91.44,91.24,91.4,17789.0
2020-07-09 13:05:00,91.42,91.44,91.24,91.24,3614.0,91.42,91.44,91.24,91.24,3614.0
2020-07-09 13:10:00,91.26,91.33,91.22,91.31,4876.0,91.26,91.33,91.22,91.31,4876.0
2020-07-09 13:15:00,91.31,91.41,91.28,91.3,9713.0,91.31,91.41,91.28,91.3,9713.0
2020-07-09 13:20:00,91.3,91.32,91.18,91.25,5969.0,91.3,91.32,91.18,91.25,5969.0
2020-07-09 13:25:00,91.28,91.31,91.25,91.29,2760.0,91.28,91.31,91.25,91.29,2760.0
2020-07-09 13:30:00,91.29,91.51,91.27,91.5,12498.0,91.29,91.51,91.27,91.5,12498.0
2020-07-09 13:35:00,91.48,91.63,91.46,91.63,6752.0,91.48,91.63,91.46,91.63,6752.0
2020-07-09 13:40:00,91.65,91.72,91.49,91.56,14113.0,91.65,91.72,91.49,91.56,14113.0
2020-07-09 13:45:00,91.55,91.66,91.49,91.64,8011.0,91.55,91.66,91.49,91.64,8011.0
2020-07-09 13:50:00,91.68,91.72,91.37,91.52,14616.0,91.68,91.72,91.37,91.52,14616.0
2020-07-09 13:55:00,91.52,91.74,91.52,91.71,12519.0,91.52,91.74,91.52,91.71,12519.0
2020-07-09 14:00:00,91.66,91.85,91.63,91.83,13901.0,91.66,91.85,91.63,91.83,13901.0
2020-07-09 14:05:00,91.85,91.85,91.63,91.63,6775.0,91.85,91.85,91.63,91.63,6775.0
2020-07-09 14:10:00,91.63,91.64,91.52,91.62,5231.0,91.63,91.64,91.52,91.62,5231.0
2020-07-09 14:15:00,91.63,91.74,91.56,91.7,11943.0,91.63,91.74,91.56,91.7,11943.0
2020-07-09 14:20:00,91.72,91.73,91.49,91.49,5951.0,91.72,91.73,91.49,91.49,5951.0
2020-07-09 14:25:00,91.47,91.64,91.39,91.63,6517.0,91.47,91.64,91.39,91.63,6517.0
2020-07-09 14:30:00,91.62,91.79,91.59,91.79,12160.0,91.62,91.79,91.59,91.79,12160.0
2020-07-09 14:35:00,91.78,91.82,91.67,91.75,12556.0,91.78,91.82,91.67,91.75,12556.0
2020-07-09 14:40:00,91.75,91.81,91.57,91.57,15161.0,91.75,91.81,91.57,91.57,15161.0
2020-07-09 14:45:00,91.6,91.68,91.58,91.67,9013.0,91.6,91.68,91.58,91.67,9013.0
2020-07-09 14:50:00,91.67,91.67,91.56,91.6,6333.0,91.67,91.67,91.56,91.6,6333.0
2020-07-09 14:55:00,91.59,91.85,91.59,91.83,16290.0,91.59,91.85,91.59,91.83,16290.0
2020-07-09 15:00:00,91.81,92.0,91.81,91.9,20399.0,91.81,92.0,91.81,91.9,20399.0
2020-07-09 15:05:00,91.88,91.95,91.78,91.82,8493.0,91.88,91.95,91.78,91.82,8493.0
2020-07-09 15:10:00,91.84,91.87,91.74,91.87,11088.0,91.84,91.87,91.74,91.87,11088.0
2020-07-09 15:15:00,91.88,91.94,91.74,91.75,13873.0,91.88,91.94,91.74,91.75,13873.0
2020-07-09 15:20:00,91.75,91.76,91.48,91.59,16773.0,91.75,91.76,91.48,91.59,16773.0
2020-07-09 15:25:00,91.61,91.66,91.47,91.49,17443.0,91.61,91.66,91.47,91.49,17443.0
2020-07-09 15:30:00,91.49,91.58,91.36,91.41,23699.0,91.49,91.58,91.36,91.41,23699.0
2020-07-09 15:35:00,91.42,91.42,91.22,91.31,29384.0,91.42,91.42,91.22,91.31,29384.0
2020-07-09 15:40:00,91.3,91.4,91.15,91.39,33028.0,91.3,91.4,91.15,91.39,33028.0
2020-07-09 15:45:00,91.38,91.67,91.33,91.65,29890.0,91.38,91.67,91.33,91.65,29890.0
2020-07-09 15:50:00,91.63,91.63,91.4,91.48,64064.0,91.63,91.63,91.4,91.48,64064.0
2020-07-09 15:55:00,91.48,91.48,91.27,91.33,126069.0,91.48,91.48,91.27,91.33,126069.0
2020-07-10 09:30:00,91.04,91.44,90.62,90.62,20049.0,91.04,91.44,90.62,90.62,20049.0
2020-07-10 09:35:00,90.68,91.24,90.6,91.08,24081.0,90.68,91.24,90.6,91.08,24081.0
2020-07-10 09:40:00,91.07,91.67,90.97,91.66,24232.0,91.07,91.67,90.97,91.66,24232.0
2020-07-10 09:45:00,91.57,91.72,91.36,91.53,29494.0,91.57,91.72,91.36,91.53,29494.0
2020-07-10 09:50:00,91.47,91.53,91.1,91.19,10866.0,91.47,91.53,91.1,91.19,10866.0
2020-07-10 09:55:00,91.26,91.5,91.26,91.39,7526.0,91.26,91.5,91.26,91.39,7526.0
2020-07-10 10:00:00,91.42,91.42,91.04,91.06,10164.0,91.42,91.42,91.04,91.06,10164.0
2020-07-10 10:05:00,91.1,91.4,91.1,91.4,7748.0,91.1,91.4,91.1,91.4,7748.0
2020-07-10 10:10:00,91.4,91.46,91.14,91.34,4875.0,91.4,91.46,91.14,91.34,4875.0
2020-07-10 10:15:00,91.32,91.36,91.22,91.25,7021.0,91.32,91.36,91.22,91.25,7021.0
2020-07-10 10:20:00,91.26,91.47,91.26,91.44,9044.0,91.26,91.47,91.26,91.44,9044.0
2020-07-10 10:25:00,91.5,91.8,91.49,91.73,9814.0,91.5,91.8,91.49,91.73,9814.0
2020-07-10 10:30:00,91.66,91.78,91.54,91.63,95314.0,91.66,91.78,91.54,91.63,95314.0
2020-07-10 10:35:00,91.65,91.68,91.51,91.53,9726.0,91.65,91.68,91.51,91.53,9726.0
2020-07-10 10:40:00,91.57,91.61,91.39,91.48,33775.0,91.57,91.61,91.39,91.48,33775.0
2020-07-10 10:45:00,91.48,91.52,91.35,91.38,33322.0,91.48,91.52,91.35,91.38,33322.0
2020-07-10 10:50:00,91.39,91.44,91.21,91.22,24829.0,91.39,91.44,91.21,91.22,24829.0
2020-07-10 10:55:00,91.24,91.26,91.04,91.12,38739.0,91.24,91.26,91.04,91.12,38739.0
2020-07-10 11:00:00,91.13,91.16,91.01,91.02,22496.0,91.13,91.16,91.01,91.02,22496.0
2020-07-10 11:05:00,91.04,91.1,90.89,91.06,17872.0,91.04,91.1,90.89,91.06,17872.0
2020-07-10 11:10:00,91.07,91.13,91.0,91.08,11069.0,91.07,91.13,91.0,91.08,11069.0
2020-07-10 11:15:00,91.09,91.12,90.88,90.95,17112.0,91.09,91.12,90.88,90.95,17112.0
2020-07-10 11:20:00,90.97,91.05,90.81,90.9,13094.0,90.97,91.05,90.81,90.9,13094.0
2020-07-10 11:25:00,90.86,90.88,90.64,90.82,11220.0,90.86,90.88,90.64,90.82,11220.0
2020-07-10 11:30:00,90.85,90.89,90.61,90.64,14051.0,90.85,90.89,90.61,90.64,14051.0
2020-07-10 11:35:00,90.68,90.79,90.62,90.74,22267.0,90.68,90.79,90.62,90.74,22267.0
2020-07-10 11:40:00,90.75,90.93,90.7,90.9,26350.0,90.75,90.93,90.7,90.9,26350.0
2020-07-10 11:45:00,90.91,91.03,90.89,91.0,8895.0,90.91,91.03,90.89,91.0,8895.0
2020-07-10 11:50:00,90.99,90.99,90.8,90.82,10350.0,90.99,90.99,90.8,90.82,10350.0
2020-07-10 11:55:00,90.81,90.95,90.81,90.95,7323.0,90.81,90.95,90.81,90.95,7323.0
2020-07-10 12:00:00,91.0,91.09,90.94,91.05,14248.0,91.0,91.09,90.94,91.05,14248.0
2020-07-10 12:05:00,91.05,91.55,91.04,91.35,41652.0,91.05,91.55,91.04,91.35,41652.0
2020-07-10 12:10:00,91.36,91.37,91.24,91.25,9517.0,91.36,91.37,91.24,91.25,9517.0
2020-07-10 12:15:00,91.26,91.3,90.95,90.95,21742.0,91.26,91.3,90.95,90.95,21742.0
2020-07-10 12:20:00,90.95,91.0,90.8,90.88,21458.0,90.95,91.0,90.8,90.88,21458.0
2020-07-10 12:25:00,90.91,90.97,90.87,90.87,8132.0,90.91,90.97,90.87,90.87,8132.0
2020-07-10 12:30:00,90.85,90.98,90.81,90.97,7335.0,90.85,90.98,90.81,90.97,7335.0
2020-07-10 12:35:00,90.97,90.98,90.86,90.88,18321.0,90.97,90.98,90.86,90.88,18321.0
2020-07-10 12:40:00,90.88,90.91,90.65,90.75,13380.0,90.88,90.91,90.65,90.75,13380.0
2020-07-10 12:45:00,90.75,90.76,90.52,90.56,12837.0,90.75,90.76,90.52,90.56,12837.0
2020-07-10 12:50:00,90.55,90.64,90.48,90.64,5475.0,90.55,90.64,90.48,90.64,5475.0
2020-07-10 12:55:00,90.67,90.85,90.67,90.79,6119.0,90.67,90.85,90.67,90.79,6119.0
2020-07-10 13:00:00,90.77,90.77,90.6,90.71,6052.0,90.77,90.77,90.6,90.71,6052.0
2020-07-10 13:05:00,90.7,90.8,90.7,90.77,3600.0,90.7,90.8,90.7,90.77,3600.0
2020-07-10 13:10:00,90.8,90.83,90.62,90.68,6382.0,90.8,90.83,90.62,90.68,6382.0
2020-07-10 13:15:00,90.68,90.73,90.66,90.67,5036.0,90.68,90.73,90.66,90.67,5036.0
2020-07-10 13:20:00,90.66,90.83,90.64,90.73,5946.0,90.66,90.83,90.64,90.73,5946.0
2020-07-10 13:25:00,90.73,90.93,90.7,90.93,3984.0,90.73,90.93,90.7,90.93,3984.0
2020-07-10 13:30:00,90.92,91.06,90.92,91.06,4293.0,90.92,91.06,90.92,91.06,4293.0
2020-07-10 13:35:00,91.05,91.08,90.95,91.06,3962.0,91.05,91.08,90.95,91.06,3962.0
2020-07-10 13:40:00,91.08,91.28,91.07,91.25,2900.0,91.08,91.28,91.07,91.25,2900.0
2020-07-10 13:45:00,91.2,91.28,91.14,91.27,6827.0,91.2,91.28,91.14,91.27,6827.0
2020-07-10 13:50:00,91.25,91.31,91.15,91.23,5088.0,91.25,91.31,91.15,91.23,5088.0
2020-07-10 13:55:00,91.25,91.37,91.21,91.23,8353.0,91.25,91.37,91.21,91.23,8353.0
2020-07-10 14:00:00,91.21,91.32,91.17,91.27,4795.0,91.21,91.32,91.17,91.27,4795.0
2020-07-10 14:05:00,91.27,91.33,91.26,91.3,3900.0,91.27,91.33,91.26,91.3,3900.0
2020-07-10 14:10:00,91.32,91.35,91.25,91.34,5555.0,91.32,91.35,91.25,91.34,5555.0
2020-07-10 14:15:00,91.36,91.43,91.34,91.43,5094.0,91.36,91.43,91.34,91.43,5094.0
2020-07-10 14:20:00,91.45,91.47,91.35,91.41,4385.0,91.45,91.47,91.35,91.41,4385.0
2020-07-10 14:25:00,91.41,91.42,91.32,91.41,5276.0,91.41,91.42,91.32,91.41,5276.0
2020-07-10 14:30:00,91.41,91.53,91.32,91.51,6463.0,91.41,91.53,91.32,91.51,6463.0
2020-07-10 14:35:00,91.51,91.52,91.42,91.46,7700.0,91.51,91.52,91.42,91.46,7700.0
2020-07-10 14:40:00,91.45,91.6,91.44,91.55,12248.0,91.45,91.6,91.44,91.55,12248.0
2020-07-10 14:45:00,91.51,91.69,91.49,91.69,7498.0,91.51,91.69,91.49,91.69,7498.0
2020-07-10 14:50:00,91.7,91.74,91.53,91.53,8147.0,91.7,91.74,91.53,91.53,8147.0
2020-07-10 14:55:00,91.53,91.58,91.44,91.58,6638.0,91.53,91.58,91.44,91.58,6638.0
2020-07-10 15:00:00,91.54,91.64,91.46,91.63,7356.0,91.54,91.64,91.46,91.63,7356.0
2020-07-10 15:05:00,91.62,91.69,91.58,91.64,5593.0,91.62,91.69,91.58,91.64,5593.0
2020-07-10 15:10:00,91.64,91.7,91.61,91.68,5867.0,91.64,91.7,91.61,91.68,5867.0
2020-07-10 15:15:00,91.65,91.81,91.65,91.81,11922.0,91.65,91.81,91.65,91.81,11922.0
2020-07-10 15:20:00,91.79,91.8,91.71,91.72,7698.0,91.79,91.8,91.71,91.72,7698.0
2020-07-10 15:25:00,91.73,91.78,91.68,91.71,10228.0,91.73,91.78,91.68,91.71,10228.0
2020-07-10 15:30:00,91.72,91.74,91.61,91.66,14870.0,91.72,91.74,91.61,91.66,14870.0
2020-07-10 15:35:00,91.65,91.76,91.65,91.7,13907.0,91.65,91.76,91.65,91.7,13907.0
2020-07-10 15:40:00,91.72,91.74,91.48,91.51,11449.0,91.72,91.74,91.48,91.51,11449.0
2020-07-10 15:45:00,91.52,91.87,91.52,91.87,19508.0,91.52,91.87,91.52,91.87,19508.0
2020-07-10 15:50:00,91.91,91.92,91.74,91.87,33875.0,91.91,91.92,91.74,91.87,33875.0
2020-07-10 15:55:00,91.86,91.93,91.72,91.87,71341.0,91.86,91.93,91.72,91.87,71341.0
2020-07-13 09:30:00,92.24,92.49,91.89,92.07,17957.0,92.24,92.49,91.89,92.07,17957.0
2020-07-13 09:35:00,92.0,92.19,91.76,91.83,10496.0,92.0,92.19,91.76,91.83,10496.0
2020-07-13 09:40:00,91.85,92.24,91.8,92.22,9550.0,91.85,92.24,91.8,92.22,9550.0
2020-07-13 09:45:00,92.13,92.43,92.0,92.43,10012.0,92.13,92.43,92.0,92.43,10012.0
2020-07-13 09:50:00,92.41,92.49,92.23,92.42,12390.0,92.41,92.49,92.23,92.42,12390.0
2020-07-13 09:55:00,92.46,92.66,92.43,92.56,16290.0,92.46,92.66,92.43,92.56,16290.0
2020-07-13 10:00:00,92.57,92.92,92.57,92.84,32028.0,92.57,92.92,92.57,92.84,32028.0
2020-07-13 10:05:00,92.82,93.09,92.77,93.01,33937.0,92.82,93.09,92.77,93.01,33937.0
2020-07-13 10:10:00,93.03,93.31,92.95,93.31,16360.0,93.03,93.31,92.95,93.31,16360.0
2020-07-13 10:15:00,93.36,93.42,93.09,93.1,32196.0,93.36,93.42,93.09,93.1,32196.0
2020-07-13 10:20:00,93.09,93.19,92.96,93.06,16319.0,93.09,93.19,92.96,93.06,16319.0
2020-07-13 10:25:00,93.07,93.11,92.96,93.02,9252.0,93.07,93.11,92.96,93.02,9252.0
2020-07-13 10:30:00,93.02,93.23,92.99,93.13,11664.0,93.02,93.23,92.99,93.13,11664.0
2020-07-13 10:35:00,93.13,93.14,93.02,93.11,7773.0,93.13,93.14,93.02,93.11,7773.0
2020-07-13 10:40:00,93.11,93.11,92.91,92.95,18118.0,93.11,93.11,92.91,92.95,18118.0
2020-07-13 10:45:00,92.98,93.09,92.85,93.04,14779.0,92.98,93.09,92.85,93.04,14779.0
2020-07-13 10:50:00,93.09,93.09,92.9,92.94,10208.0,93.09,93.09,92.9,92.94,10208.0
2020-07-13 10:55:00,92.94,93.1,92.89,93.05,58738.0,92.94,93.1,92.89,93.05,58738.0
2020-07-13 11:00:00,93.07,93.07,92.89,92.92,21037.0,93.07,93.07,92.89,92.92,21037.0
2020-07-13 11:05:00,92.94,93.23,92.91,93.23,11833.0,92.94,93.23,92.91,93.23,11833.0
2020-07-13 11:10:00,93.27,93.48,93.27,93.45,11650.0,93.27,93.48,93.27,93.45,11650.0
2020-07-13 11:15:00,93.43,93.49,93.37,93.44,6761.0,93.43,93.49,93.37,93.44,6761.0
2020-07-13 11:20:00,93.42,93.42,93.25,93.42,8958.0,93.42,93.42,93.25,93.42,8958.0
2020-07-13 11:25:00,93.43,93.54,93.39,93.52,5021.0,93.43,93.54,93.39,93.52,5021.0
2020-07-13 11:30:00,93.52,93.56,93.45,93.48,5685.0,93.52,93.56,93.45,93.48,5685.0
2020-07-13 11:35:00,93.47,93.71,93.45,93.71,16803.0,93.47,93.71,93.45,93.71,16803.0
2020-07-13 11:40:00,93.69,93.8,93.52,93.56,10367.0,93.69,93.8,93.52,93.56,10367.0
2020-07-13 11:45:00,93.57,93.63,93.47,93.59,7992.0,93.57,93.63,93.47,93.59,7992.0
2020-07-13 11:50:00,93.61,93.78,93.51,93.77,7861.0,93.61,93.78,93.51,93.77,7861.0
2020-07-13 11:55:00,93.8,93.89,93.72,93.81,8444.0,93.8,93.89,93.72,93.81,8444.0
2020-07-13 12:00:00,93.82,93.84,93.52,93.56,8720.0,93.82,93.84,93.52,93.56,8720.0
2020-07-13 12:05:00,93.56,93.65,93.55,93.57,6445.0,93.56,93.65,93.55,93.57,6445.0
2020-07-13 12:10:00,93.58,93.62,93.46,93.46,7801.0,93.58,93.62,93.46,93.46,7801.0
2020-07-13 12:15:00,93.46,93.52,93.4,93.41,5775.0,93.46,93.52,93.4,93.41,5775.0
2020-07-13 12:20:00,93.39,93.59,93.38,93.59,8777.0,93.39,93.59,93.38,93.59,8777.0
2020-07-13 12:25:00,93.6,93.61,93.56,93.58,5822.0,93.6,93.61,93.56,93.58,5822.0
2020-07-13 12:30:00,93.57,93.79,93.54,93.69,10313.0,93.57,93.79,93.54,93.69,10313.0
2020-07-13 12:35:00,93.68,93.77,93.58,93.77,8780.0,93.68,93.77,93.58,93.77,8780.0
2020-07-13 12:40:00,93.79,93.82,93.73,93.75,3710.0,93.79,93.82,93.73,93.75,3710.0
2020-07-13 12:45:00,93.74,93.82,93.74,93.82,6696.0,93.74,93.82,93.74,93.82,6696.0
2020-07-13 12:50:00,93.82,93.83,93.68,93.7,11405.0,93.82,93.83,93.68,93.7,11405.0
2020-07-13 12:55:00,93.72,93.78,93.69,93.76,5767.0,93.72,93.78,93.69,93.76,5767.0
2020-07-13 13:00:00,93.77,93.86,93.76,93.8,7065.0,93.77,93.86,93.76,93.8,7065.0
2020-07-13 13:05:00,93.81,93.81,93.64,93.66,6901.0,93.81,93.81,93.64,93.66,6901.0
2020-07-13 13:10:00,93.69,93.75,93.57,93.61,9144.0,93.69,93.75,93.57,93.61,9144.0
2020-07-13 13:15:00,93.62,93.83,93.62,93.8,6609.0,93.62,93.83,93.62,93.8,6609.0
2020-07-13 13:20:00,93.82,93.83,93.73,93.74,5498.0,93.82,93.83,93.73,93.74,5498.0
2020-07-13 13:25:00,93.74,93.79,93.67,93.79,6256.0,93.74,93.79,93.67,93.79,6256.0
2020-07-13 13:30:00,93.81,93.84,93.74,93.79,6329.0,93.81,93.84,93.74,93.79,6329.0
2020-07-13 13:35:00,93.82,93.94,93.82,93.87,4727.0,93.82,93.94,93.82,93.87,4727.0
2020-07-13 13:40:00,93.86,93.88,93.77,93.8,10499.0,93.86,93.88,93.77,93.8,10499.0
2020-07-13 13:45:00,93.81,93.95,93.81,93.89,8521.0,93.81,93.95,93.81,93.89,8521.0
2020-07-13 13:50:00,93.9,93.97,93.89,93.96,9499.0,93.9,93.97,93.89,93.96,9499.0
2020-07-13 13:55:00,93.96,94.1,93.9,94.02,17940.0,93.96,94.1,93.9,94.02,17940.0
2020-07-13 14:00:00,94.01,94.05,93.89,93.96,13030.0,94.01,94.05,93.89,93.96,13030.0
2020-07-13 14:05:00,93.97,94.03,93.75,93.78,24370.0,93.97,94.03,93.75,93.78,24370.0
2020-07-13 14:10:00,93.79,93.84,93.57,93.72,17766.0,93.79,93.84,93.57,93.72,17766.0
2020-07-13 14:15:00,93.75,93.81,93.66,93.73,10843.0,93.75,93.81,93.66,93.73,10843.0
2020-07-13 14:20:00,93.68,93.84,93.65,93.7,17263.0,93.68,93.84,93.65,93.7,17263.0
2020-07-13 14:25:00,93.74,93.79,93.54,93.61,12160.0,93.74,93.79,93.54,93.61,12160.0
2020-07-13 14:30:00,93.58,93.62,93.39,93.43,16634.0,93.58,93.62,93.39,93.43,16634.0
2020-07-13 14:35:00,93.44,93.61,93.39,93.61,14425.0,93.44,93.61,93.39,93.61,14425.0
2020-07-13 14:40:00,93.65,93.81,93.62,93.74,15174.0,93.65,93.81,93.62,93.74,15174.0
2020-07-13 14:45:00,93.78,94.02,93.78,93.98,17549.0,93.78,94.02,93.78,93.98,17549.0
2020-07-13 14:50:00,93.95,94.11,93.92,94.11,11820.0,93.95,94.11,93.92,94.11,11820.0
2020-07-13 14:55:00,94.06,94.09,93.93,94.0,11857.0,94.06,94.09,93.93,94.0,11857.0
2020-07-13 15:00:00,94.0,94.0,93.76,93.79,12919.0,94.0,94.0,93.76,93.79,12919.0
2020-07-13 15:05:00,93.77,93.82,93.53,93.6,17512.0,93.77,93.82,93.53,93.6,17512.0
2020-07-13 15:10:00,93.62,93.69,93.56,93.61,15702.0,93.62,93.69,93.56,93.61,15702.0
2020-07-13 15:15:00,93.59,93.69,93.45,93.55,14740.0,93.59,93.69,93.45,93.55,14740.0
2020-07-13 15:20:00,93.51,93.61,93.47,93.49,16241.0,93.51,93.61,93.47,93.49,16241.0
2020-07-13 15:25:00,93.46,93.56,93.37,93.38,19316.0,93.46,93.56,93.37,93.38,19316.0
2020-07-13 15:30:00,93.38,93.41,93.0,93.02,66930.0,93.38,93.41,93.0,93.02,66930.0
2020-07-13 15:35:00,93.0,93.22,92.99,93.11,34452.0,93.0,93.22,92.99,93.11,34452.0
2020-07-13 15:40:00,93.08,93.37,93.06,93.26,48444.0,93.08,93.37,93.06,93.26,48444.0
2020-07-13 15:45:00,93.28,93.28,92.6,92.66,57211.0,93.28,93.28,92.6,92.66,57211.0
2020-07-13 15:50:00,92.63,92.81,92.4,92.41,90700.0,92.63,92.81,92.4,92.41,90700.0
2020-07-13 15:55:00,92.42,92.56,92.25,92.3,203218.0,92.42,92.56,92.25,92.3,203218.0
2020-07-14 09:30:00,91.55,91.98,91.01,91.77,32875.0,91.55,91.98,91.01,91.77,32875.0
2020-07-14 09:35:00,91.77,92.08,91.55,92.08,10500.0,91.77,92.08,91.55,92.08,10500.0
2020-07-14 09:40:00,92.16,92.22,91.97,92.06,6891.0,92.16,92.22,91.97,92.06,6891.0
2020-07-14 09:45:00,92.05,92.05,91.73,91.78,10939.0,92.05,92.05,91.73,91.78,10939.0
2020-07-14 09:50:00,91.77,91.88,91.58,91.86,14955.0,91.77,91.88,91.58,91.86,14955.0
2020-07-14 09:55:00,91.8,92.09,91.67,92.09,15596.0,91.8,92.09,91.67,92.09,15596.0
2020-07-14 10:00:00,92.09,92.82,92.07,92.55,18704.0,92.09,92.82,92.07,92.55,18704.0
2020-07-14 10:05:00,92.42,92.56,92.28,92.48,14161.0,92.42,92.56,92.28,92.48,14161.0
2020-07-14 10:10:00,92.51,92.81,92.48,92.53,17329.0,92.51,92.81,92.48,92.53,17329.0
2020-07-14 10:15:00,92.53,92.9,92.43,92.77,22813.0,92.53,92.9,92.43,92.77,22813.0
2020-07-14 10:20:00,92.75,93.17,92.75,92.84,13250.0,92.75,93.17,92.75,92.84,13250.0
2020-07-14 10:25:00,92.81,93.17,92.79,93.1,7798.0,92.81,93.17,92.79,93.1,7798.0
2020-07-14 10:30:00,93.09,93.33,93.06,93.31,10558.0,93.09,93.33,93.06,93.31,10558.0
2020-07-14 10:35:00,93.25,93.31,93.09,93.21,14870.0,93.25,93.31,93.09,93.21,14870.0
2020-07-14 10:40:00,93.26,93.66,93.26,93.61,18981.0,93.26,93.66,93.26,93.61,18981.0
2020-07-14 10:45:00,93.62,93.75,93.46,93.73,24720.0,93.62,93.75,93.46,93.73,24720.0
2020-07-14 10:50:00,93.69,94.02,93.62,93.95,13617.0,93.69,94.02,93.62,93.95,13617.0
2020-07-14 10:55:00,93.95,94.01,93.58,93.62,23773.0,93.95,94.01,93.58,93.62,23773.0
2020-07-14 11:00:00,93.65,93.87,93.46,93.7,19865.0,93.65,93.87,93.46,93.7,19865.0
2020-07-14 11:05:00,93.65,93.86,93.57,93.74,16251.0,93.65,93.86,93.57,93.74,16251.0
2020-07-14 11:10:00,93.81,94.0,93.77,93.89,11896.0,93.81,94.0,93.77,93.89,11896.0
2020-07-14 11:15:00,93.89,94.0,93.68,93.76,9567.0,93.89,94.0,93.68,93.76,9567.0
2020-07-14 11:20:00,93.77,93.83,93.6,93.72,7348.0,93.77,93.83,93.6,93.72,7348.0
2020-07-14 11:25:00,93.73,93.73,93.52,93.52,7581.0,93.73,93.73,93.52,93.52,7581.0
2020-07-14 11:30:00,93.53,93.91,93.47,93.91,11503.0,93.53,93.91,93.47,93.91,11503.0
2020-07-14 11:35:00,93.86,93.88,93.68,93.69,11533.0,93.86,93.88,93.68,93.69,11533.0
2020-07-14 11:40:00,93.67,93.72,93.59,93.7,8223.0,93.67,93.72,93.59,93.7,8223.0
2020-07-14 11:45:00,93.72,93.84,93.61,93.65,6737.0,93.72,93.84,93.61,93.65,6737.0
2020-07-14 11:50:00,93.65,93.68,93.5,93.5,11968.0,93.65,93.68,93.5,93.5,11968.0
2020-07-14 11:55:00,93.47,93.68,93.47,93.68,11765.0,93.47,93.68,93.47,93.68,11765.0
2020-07-14 12:00:00,93.71,93.89,93.64,93.87,8902.0,93.71,93.89,93.64,93.87,8902.0
2020-07-14 12:05:00,93.92,93.93,93.62,93.63,12483.0,93.92,93.93,93.62,93.63,12483.0
2020-07-14 12:10:00,93.63,93.72,93.62,93.7,5809.0,93.63,93.72,93.62,93.7,5809.0
2020-07-14 12:15:00,93.67,93.92,93.67,93.92,9915.0,93.67,93.92,93.67,93.92,9915.0
2020-07-14 12:20:00,93.88,93.97,93.88,93.93,5215.0,93.88,93.97,93.88,93.93,5215.0
2020-07-14 12:25:00,93.89,93.9,93.7,93.77,4490.0,93.89,93.9,93.7,93.77,4490.0
2020-07-14 12:30:00,93.72,93.85,93.63,93.81,4203.0,93.72,93.85,93.63,93.81,4203.0
2020-07-14 12:35:00,93.81,93.88,93.75,93.85,3643.0,93.81,93.88,93.75,93.85,3643.0
2020-07-14 12:40:00,93.79,93.82,93.59,93.59,9355.0,93.79,93.82,93.59,93.59,9355.0
2020-07-14 12:45:00,93.64,93.89,93.63,93.77,7096.0,93.64,93.89,93.63,93.77,7096.0
2020-07-14 12:50:00,93.75,93.89,93.74,93.79,5319.0,93.75,93.89,93.74,93.79,5319.0
2020-07-14 12:55:00,93.81,93.81,93.64,93.75,4017.0,93.81,93.81,93.64,93.75,4017.0
2020-07-14 13:00:00,93.76,93.77,93.58,93.66,8062.0,93.76,93.77,93.58,93.66,8062.0
2020-07-14 13:05:00,93.69,93.69,93.47,93.5,5653.0,93.69,93.69,93.47,93.5,5653.0
2020-07-14 13:10:00,93.49,93.7,93.49,93.66,5932.0,93.49,93.7,93.49,93.66,5932.0
2020-07-14 13:15:00,93.66,93.75,93.61,93.7,6228.0,93.66,93.75,93.61,93.7,6228.0
2020-07-14 13:20:00,93.73,93.89,93.7,93.75,5570.0,93.73,93.89,93.7,93.75,5570.0
2020-07-14 13:25:00,93.73,93.76,93.56,93.61,6570.0,93.73,93.76,93.56,93.61,6570.0
2020-07-14 13:30:00,93.58,93.76,93.56,93.76,5844.0,93.58,93.76,93.56,93.76,5844.0
2020-07-14 13:35:00,93.74,93.84,93.68,93.83,5648.0,93.74,93.84,93.68,93.83,5648.0
2020-07-14 13:40:00,93.8,93.9,93.79,93.87,2539.0,93.8,93.9,93.79,93.87,2539.0
2020-07-14 13:45:00,93.83,93.87,93.8,93.86,4977.0,93.83,93.87,93.8,93.86,4977.0
2020-07-14 13:50:00,93.83,93.9,93.69,93.9,8340.0,93.83,93.9,93.69,93.9,8340.0
2020-07-14 13:55:00,93.9,93.94,93.41,93.65,24920.0,93.9,93.94,93.41,93.65,24920.0
2020-07-14 14:00:00,93.7,94.02,93.55,93.92,14983.0,93.7,94.02,93.55,93.92,14983.0
2020-07-14 14:05:00,93.88,93.95,93.77,93.77,4189.0,93.88,93.95,93.77,93.77,4189.0
2020-07-14 14:10:00,93.8,93.81,93.58,93.76,11085.0,93.8,93.81,93.58,93.76,11085.0
2020-07-14 14:15:00,93.72,93.94,93.72,93.91,4391.0,93.72,93.94,93.72,93.91,4391.0
2020-07-14 14:20:00,93.93,94.02,93.87,93.9,5711.0,93.93,94.02,93.87,93.9,5711.0
2020-07-14 14:25:00,93.9,93.9,93.73,93.76,4135.0,93.9,93.9,93.73,93.76,4135.0
2020-07-14 14:30:00,93.76,93.82,93.7,93.77,10850.0,93.76,93.82,93.7,93.77,10850.0
2020-07-14 14:35:00,93.78,93.84,93.61,93.69,8061.0,93.78,93.84,93.61,93.69,8061.0
2020-07-14 14:40:00,93.72,93.72,93.57,93.69,9046.0,93.72,93.72,93.57,93.69,9046.0
2020-07-14 14:45:00,93.67,93.74,93.48,93.53,14103.0,93.67,93.74,93.48,93.53,14103.0
2020-07-14 14:50:00,93.54,93.67,93.53,93.66,6380.0,93.54,93.67,93.53,93.66,6380.0
2020-07-14 14:55:00,93.61,93.81,93.55,93.78,6705.0,93.61,93.81,93.55,93.78,6705.0
2020-07-14 15:00:00,93.8,93.85,93.49,93.5,9313.0,93.8,93.85,93.49,93.5,9313.0
2020-07-14 15:05:00,93.51,93.64,93.46,93.59,10171.0,93.51,93.64,93.46,93.59,10171.0
2020-07-14 15:10:00,93.61,93.67,93.52,93.58,9982.0,93.61,93.67,93.52,93.58,9982.0
2020-07-14 15:15:00,93.54,93.64,93.47,93.62,15433.0,93.54,93.64,93.47,93.62,15433.0
2020-07-14 15:20:00,93.63,93.95,93.63,93.9,12979.0,93.63,93.95,93.63,93.9,12979.0
2020-07-14 15:25:00,93.88,93.98,93.84,93.95,13858.0,93.88,93.98,93.84,93.95,13858.0
2020-07-14 15:30:00,93.95,93.99,93.83,93.94,22672.0,93.95,93.99,93.83,93.94,22672.0
2020-07-14 15:35:00,93.92,93.97,93.85,93.95,19699.0,93.92,93.97,93.85,93.95,19699.0
2020-07-14 15:40:00,93.94,94.0,93.94,93.97,21730.0,93.94,94.0,93.94,93.97,21730.0
2020-07-14 15:45:00,93.98,94.3,93.96,94.3,56306.0,93.98,94.3,93.96,94.3,56306.0
2020-07-14 15:50:00,94.33,94.51,94.27,94.35,63450.0,94.33,94.51,94.27,94.35,63450.0
2020-07-14 15:55:00,94.31,94.47,94.29,94.38,104692.0,94.31,94.47,94.29,94.38,104692.0
2020-07-15 09:30:00,94.97,95.61,94.8,95.46,42961.0,94.97,95.61,94.8,95.46,42961.0
2020-07-15 09:35:00,95.41,95.48,95.24,95.3,10999.0,95.41,95.48,95.24,95.3,10999.0
2020-07-15 09:40:00,95.29,95.53,95.16,95.37,17084.0,95.29,95.53,95.16,95.37,17084.0
2020-07-15 09:45:00,95.34,95.74,95.31,95.66,29701.0,95.34,95.74,95.31,95.66,29701.0
2020-07-15 09:50:00,95.67,95.86,95.45,95.61,15827.0,95.67,95.86,95.45,95.61,15827.0
2020-07-15 09:55:00,95.64,95.67,95.25,95.33,14355.0,95.64,95.67,95.25,95.33,14355.0
2020-07-15 10:00:00,95.36,95.44,94.7,94.7,15295.0,95.36,95.44,94.7,94.7,15295.0
2020-07-15 10:05:00,94.79,94.99,94.71,94.89,14699.0,94.79,94.99,94.71,94.89,14699.0
2020-07-15 10:10:00,94.93,95.06,94.85,94.95,10961.0,94.93,95.06,94.85,94.95,10961.0
2020-07-15 10:15:00,94.95,95.12,94.89,95.03,7700.0,94.95,95.12,94.89,95.03,7700.0
2020-07-15 10:20:00,95.03,95.28,95.02,95.16,5436.0,95.03,95.28,95.02,95.16,5436.0
2020-07-15 10:25:00,95.17,95.35,95.17,95.31,6668.0,95.17,95.35,95.17,95.31,6668.0
2020-07-15 10:30:00,95.36,95.5,95.29,95.39,8908.0,95.36,95.5,95.29,95.39,8908.0
2020-07-15 10:35:00,95.42,95.73,95.42,95.65,17319.0,95.42,95.73,95.42,95.65,17319.0
2020-07-15 10:40:00,95.62,95.89,95.62,95.89,19045.0,95.62,95.89,95.62,95.89,19045.0
2020-07-15 10:45:00,95.9,95.91,95.53,95.6,11896.0,95.9,95.91,95.53,95.6,11896.0
2020-07-15 10:50:00,95.6,95.7,95.52,95.53,7035.0,95.6,95.7,95.52,95.53,7035.0
2020-07-15 10:55:00,95.5,95.67,95.42,95.52,22463.0,95.5,95.67,95.42,95.52,22463.0
2020-07-15 11:00:00,95.55,95.6,95.37,95.48,11433.0,95.55,95.6,95.37,95.48,11433.0
2020-07-15 11:05:00,95.48,95.57,95.39,95.55,11472.0,95.48,95.57,95.39,95.55,11472.0
2020-07-15 11:10:00,95.56,95.56,95.33,95.36,8904.0,95.56,95.56,95.33,95.36,8904.0
2020-07-15 11:15:00,95.36,95.38,95.18,95.24,7337.0,95.36,95.38,95.18,95.24,7337.0
2020-07-15 11:20:00,95.25,95.35,95.0,95.02,13395.0,95.25,95.35,95.0,95.02,13395.0
2020-07-15 11:25:00,95.05,95.27,95.02,95.21,13564.0,95.05,95.27,95.02,95.21,13564.0
2020-07-15 11:30:00,95.18,95.28,95.05,95.05,5165.0,95.18,95.28,95.05,95.05,5165.0
2020-07-15 11:35:00,95.12,95.14,94.96,95.04,8445.0,95.12,95.14,94.96,95.04,8445.0
2020-07-15 11:40:00,95.02,95.15,94.9,95.11,13739.0,95.02,95.15,94.9,95.11,13739.0
2020-07-15 11:45:00,95.11,95.15,94.75,94.76,73425.0,95.11,95.15,94.75,94.76,73425.0
2020-07-15 11:50:00,94.76,95.13,94.75,95.01,8990.0,94.76,95.13,94.75,95.01,8990.0
2020-07-15 11:55:00,95.04,95.06,94.75,94.77,9016.0,95.04,95.06,94.75,94.77,9016.0
2020-07-15 12:00:00,94.76,94.81,94.59,94.74,14112.0,94.76,94.81,94.59,94.74,14112.0
2020-07-15 12:05:00,94.77,94.92,94.75,94.87,7323.0,94.77,94.92,94.75,94.87,7323.0
2020-07-15 12:10:00,94.91,95.08,94.86,95.06,8261.0,94.91,95.08,94.86,95.06,8261.0
2020-07-15 12:15:00,95.04,95.2,94.96,95.2,7632.0,95.04,95.2,94.96,95.2,7632.0
2020-07-15 12:20:00,95.21,95.31,95.15,95.15,6375.0,95.21,95.31,95.15,95.15,6375.0
2020-07-15 12:25:00,95.18,95.28,95.17,95.25,5132.0,95.18,95.28,95.17,95.25,5132.0
2020-07-15 12:30:00,95.25,95.25,94.95,95.03,7358.0,95.25,95.25,94.95,95.03,7358.0
2020-07-15 12:35:00,95.02,95.18,94.94,94.94,5884.0,95.02,95.18,94.94,94.94,5884.0
2020-07-15 12:40:00,94.98,95.19,94.91,95.12,11670.0,94.98,95.19,94.91,95.12,11670.0
2020-07-15 12:45:00,95.13,95.35,95.08,95.31,3556.0,95.13,95.35,95.08,95.31,3556.0
2020-07-15 12:50:00,95.33,95.33,95.22,95.28,7674.0,95.33,95.33,95.22,95.28,7674.0
2020-07-15 12:55:00,95.28,95.41,95.24,95.41,7482.0,95.28,95.41,95.24,95.41,7482.0
2020-07-15 13:00:00,95.42,95.43,95.29,95.39,6892.0,95.42,95.43,95.29,95.39,6892.0
2020-07-15 13:05:00,95.37,95.55,95.34,95.55,7627.0,95.37,95.55,95.34,95.55,7627.0
2020-07-15 13:10:00,95.57,95.64,95.48,95.5,8811.0,95.57,95.64,95.48,95.5,8811.0
2020-07-15 13:15:00,95.51,95.58,95.46,95.55,5404.0,95.51,95.58,95.46,95.55,5404.0
2020-07-15 13:20:00,95.58,95.65,95.48,95.48,6713.0,95.58,95.65,95.48,95.48,6713.0
2020-07-15 13:25:00,95.51,95.54,95.43,95.5,4847.0,95.51,95.54,95.43,95.5,4847.0
2020-07-15 13:30:00,95.5,95.58,95.45,95.52,7239.0,95.5,95.58,95.45,95.52,7239.0
2020-07-15 13:35:00,95.55,95.63,95.55,95.63,6856.0,95.55,95.63,95.55,95.63,6856.0
2020-07-15 13:40:00,95.6,95.71,95.59,95.7,9273.0,95.6,95.71,95.59,95.7,9273.0
2020-07-15 13:45:00,95.71,95.73,95.65,95.66,6209.0,95.71,95.73,95.65,95.66,6209.0
2020-07-15 13:50:00,95.66,95.68,95.54,95.57,5952.0,95.66,95.68,95.54,95.57,5952.0
2020-07-15 13:55:00,95.57,95.58,95.38,95.47,7067.0,95.57,95.58,95.38,95.47,7067.0
2020-07-15 14:00:00,95.45,95.78,95.34,95.78,17640.0,95.45,95.78,95.34,95.78,17640.0
2020-07-15 14:05:00,95.76,95.84,95.7,95.73,12831.0,95.76,95.84,95.7,95.73,12831.0
2020-07-15 14:10:00,95.74,95.81,95.72,95.79,19830.0,95.74,95.81,95.72,95.79,19830.0
2020-07-15 14:15:00,95.8,95.93,95.76,95.81,13291.0,95.8,95.93,95.76,95.81,13291.0
2020-07-15 14:20:00,95.79,95.9,95.74,95.88,24012.0,95.79,95.9,95.74,95.88,24012.0
2020-07-15 14:25:00,95.88,95.91,95.79,95.81,16781.0,95.88,95.91,95.79,95.81,16781.0
2020-07-15 14:30:00,95.82,95.99,95.82,95.98,10561.0,95.82,95.99,95.82,95.98,10561.0
2020-07-15 14:35:00,95.97,95.99,95.87,95.87,9293.0,95.97,95.99,95.87,95.87,9293.0
2020-07-15 14:40:00,95.89,95.96,95.73,95.74,48347.0,95.89,95.96,95.73,95.74,48347.0
2020-07-15 14:45:00,95.7,95.84,95.69,95.82,9641.0,95.7,95.84,95.69,95.82,9641.0
2020-07-15 14:50:00,95.81,95.84,95.67,95.7,31006.0,95.81,95.84,95.67,95.7,31006.0
2020-07-15 14:55:00,95.7,95.77,95.61,95.62,12842.0,95.7,95.77,95.61,95.62,12842.0
2020-07-15 15:00:00,95.6,95.78,95.6,95.63,18519.0,95.6,95.78,95.6,95.63,18519.0
2020-07-15 15:05:00,95.64,95.66,95.49,95.54,12064.0,95.64,95.66,95.49,95.54,12064.0
2020-07-15 15:10:00,95.52,95.52,95.37,95.37,13157.0,95.52,95.52,95.37,95.37,13157.0
2020-07-15 15:15:00,95.37,95.54,95.33,95.46,12904.0,95.37,95.54,95.33,95.46,12904.0
2020-07-15 15:20:00,95.49,95.5,95.42,95.44,14128.0,95.49,95.5,95.42,95.44,14128.0
2020-07-15 15:25:00,95.44,95.67,95.4,95.64,20253.0,95.44,95.67,95.4,95.64,20253.0
2020-07-15 15:30:00,95.64,95.8,95.63,95.76,21050.0,95.64,95.8,95.63,95.76,21050.0
2020-07-15 15:35:00,95.76,95.8,95.71,95.76,21258.0,95.76,95.8,95.71,95.76,21258.0
2020-07-15 15:40:00,95.76,95.76,95.68,95.73,20911.0,95.76,95.76,95.68,95.73,20911.0
2020-07-15 15:45:00,95.75,95.94,95.73,95.88,27678.0,95.75,95.94,95.73,95.88,27678.0
2020-07-15 15:50:00,95.87,95.87,95.46,95.52,58940.0,95.87,95.87,95.46,95.52,58940.0
2020-07-15 15:55:00,95.51,95.72,95.49,95.71,86099.0,95.51,95.72,95.49,95.71,86099.0
2020-07-16 09:30:00,97.25,97.92,97.0,97.68,172403.0,97.25,97.92,97.0,97.68,172403.0
2020-07-16 09:35:00,97.68,98.64,97.58,98.6,130631.0,97.68,98.64,97.58,98.6,130631.0
2020-07-16 09:40:00,98.59,98.77,98.31,98.7,57501.0,98.59,98.77,98.31,98.7,57501.0
2020-07-16 09:45:00,98.63,98.83,98.45,98.7,56397.0,98.63,98.83,98.45,98.7,56397.0
2020-07-16 09:50:00,98.66,98.95,98.35,98.8,54963.0,98.66,98.95,98.35,98.8,54963.0
2020-07-16 09:55:00,98.88,98.99,98.28,98.28,58542.0,98.88,98.99,98.28,98.28,58542.0
2020-07-16 10:00:00,98.38,99.0,98.37,98.69,65586.0,98.38,99.0,98.37,98.69,65586.0
2020-07-16 10:05:00,98.75,98.93,98.67,98.9,19605.0,98.75,98.93,98.67,98.9,19605.0
2020-07-16 10:10:00,98.9,98.99,98.72,98.72,25201.0,98.9,98.99,98.72,98.72,25201.0
2020-07-16 10:15:00,98.75,98.83,98.43,98.43,36379.0,98.75,98.83,98.43,98.43,36379.0
2020-07-16 10:20:00,98.49,98.61,97.96,98.0,24879.0,98.49,98.61,97.96,98.0,24879.0
2020-07-16 10:25:00,97.96,98.2,97.77,98.07,45827.0,97.96,98.2,97.77,98.07,45827.0
2020-07-16 10:30:00,98.1,98.19,97.86,97.95,50500.0,98.1,98.19,97.86,97.95,50500.0
2020-07-16 10:35:00,97.95,98.17,97.88,97.97,17912.0,97.95,98.17,97.88,97.97,17912.0
2020-07-16 10:40:00,98.0,98.08,97.75,97.86,11009.0,98.0,98.08,97.75,97.86,11009.0
2020-07-16 10:45:00,97.83,97.85,97.22,97.22,44073.0,97.83,97.85,97.22,97.22,44073.0
2020-07-16 10:50:00,97.24,97.35,96.86,96.92,52333.0,97.24,97.35,96.86,96.92,52333.0
2020-07-16 10:55:00,96.92,97.01,96.7,96.71,15067.0,96.92,97.01,96.7,96.71,15067.0
2020-07-16 11:00:00,96.67,96.95,96.67,96.89,52140.0,96.67,96.95,96.67,96.89,52140.0
2020-07-16 11:05:00,96.92,97.03,96.74,96.89,23039.0,96.92,97.03,96.74,96.89,23039.0
2020-07-16 11:10:00,96.91,96.92,96.71,96.87,19587.0,96.91,96.92,96.71,96.87,19587.0
2020-07-16 11:15:00,96.87,97.01,96.8,96.84,8653.0,96.87,97.01,96.8,96.84,8653.0
2020-07-16 11:20:00,96.85,96.85,96.74,96.79,14548.0,96.85,96.85,96.74,96.79,14548.0
2020-07-16 11:25:00,96.77,97.0,96.74,96.8,30452.0,96.77,97.0,96.74,96.8,30452.0
2020-07-16 11:30:00,96.78,96.82,96.52,96.6,17820.0,96.78,96.82,96.52,96.6,17820.0
2020-07-16 11:35:00,96.63,96.75,96.53,96.65,16288.0,96.63,96.75,96.53,96.65,16288.0
2020-07-16 11:40:00,96.66,96.67,96.57,96.61,12055.0,96.66,96.67,96.57,96.61,12055.0
2020-07-16 11:45:00,96.59,96.8,96.57,96.72,13437.0,96.59,96.8,96.57,96.72,13437.0
2020-07-16 11:50:00,96.73,96.96,96.73,96.93,14696.0,96.73,96.96,96.73,96.93,14696.0
2020-07-16 11:55:00,96.91,96.99,96.82,96.99,8560.0,96.91,96.99,96.82,96.99,8560.0
2020-07-16 12:00:00,96.97,96.98,96.78,96.96,14234.0,96.97,96.98,96.78,96.96,14234.0
2020-07-16 12:05:00,96.95,96.98,96.87,96.98,9778.0,96.95,96.98,96.87,96.98,9778.0
2020-07-16 12:10:00,96.98,97.01,96.85,96.97,14360.0,96.98,97.01,96.85,96.97,14360.0
2020-07-16 12:15:00,96.97,97.04,96.88,96.9,9329.0,96.97,97.04,96.88,96.9,9329.0
2020-07-16 12:20:00,96.92,96.92,96.56,96.56,9591.0,96.92,96.92,96.56,96.56,9591.0
2020-07-16 12:25:00,96.58,96.76,96.58,96.69,10529.0,96.58,96.76,96.58,96.69,10529.0
2020-07-16 12:30:00,96.73,96.82,96.66,96.66,8924.0,96.73,96.82,96.66,96.66,8924.0
2020-07-16 12:35:00,96.66,96.86,96.63,96.83,14366.0,96.66,96.86,96.63,96.83,14366.0
2020-07-16 12:40:00,96.82,97.12,96.81,96.94,58195.0,96.82,97.12,96.81,96.94,58195.0
2020-07-16 12:45:00,96.96,96.97,96.82,96.84,13903.0,96.96,96.97,96.82,96.84,13903.0
2020-07-16 12:50:00,96.81,96.86,96.74,96.76,11505.0,96.81,96.86,96.74,96.76,11505.0
2020-07-16 12:55:00,96.76,96.83,96.71,96.76,19058.0,96.76,96.83,96.71,96.76,19058.0
2020-07-16 13:00:00,96.74,96.84,96.68,96.76,11759.0,96.74,96.84,96.68,96.76,11759.0
2020-07-16 13:05:00,96.74,96.9,96.74,96.9,10766.0,96.74,96.9,96.74,96.9,10766.0
2020-07-16 13:10:00,96.93,96.98,96.88,96.9,9458.0,96.93,96.98,96.88,96.9,9458.0
2020-07-16 13:15:00,96.9,96.9,96.6,96.66,22058.0,96.9,96.9,96.6,96.66,22058.0
2020-07-16 13:20:00,96.67,96.73,96.31,96.33,59843.0,96.67,96.73,96.31,96.33,59843.0
2020-07-16 13:25:00,96.32,96.46,96.25,96.38,23954.0,96.32,96.46,96.25,96.38,23954.0
2020-07-16 13:30:00,96.36,96.41,96.24,96.38,16761.0,96.36,96.41,96.24,96.38,16761.0
2020-07-16 13:35:00,96.41,96.55,96.35,96.55,12303.0,96.41,96.55,96.35,96.55,12303.0
2020-07-16 13:40:00,96.55,96.6,96.34,96.34,11795.0,96.55,96.6,96.34,96.34,11795.0
2020-07-16 13:45:00,96.32,96.62,96.3,96.56,16421.0,96.32,96.62,96.3,96.56,16421.0
2020-07-16 13:50:00,96.56,96.71,96.54,96.59,7168.0,96.56,96.71,96.54,96.59,7168.0
2020-07-16 13:55:00,96.52,96.58,96.17,96.17,23219.0,96.52,96.58,96.17,96.17,23219.0
2020-07-16 14:00:00,96.17,96.58,96.17,96.52,9686.0,96.17,96.58,96.17,96.52,9686.0
2020-07-16 14:05:00,96.53,96.61,96.35,96.42,11097.0,96.53,96.61,96.35,96.42,11097.0
2020-07-16 14:10:00,96.42,96.43,96.33,96.42,11180.0,96.42,96.43,96.33,96.42,11180.0
2020-07-16 14:15:00,96.42,96.44,96.3,96.31,9246.0,96.42,96.44,96.3,96.31,9246.0
2020-07-16 14:20:00,96.31,96.34,96.18,96.26,16197.0,96.31,96.34,96.18,96.26,16197.0
2020-07-16 14:25:00,96.26,96.28,96.21,96.24,12018.0,96.26,96.28,96.21,96.24,12018.0
2020-07-16 14:30:00,96.23,96.28,96.17,96.26,14003.0,96.23,96.28,96.17,96.26,14003.0
2020-07-16 14:35:00,96.24,96.43,96.21,96.43,8766.0,96.24,96.43,96.21,96.43,8766.0
2020-07-16 14:40:00,96.46,96.53,96.3,96.3,9980.0,96.46,96.53,96.3,96.3,9980.0
2020-07-16 14:45:00,96.28,96.31,96.13,96.18,11958.0,96.28,96.31,96.13,96.18,11958.0
2020-07-16 14:50:00,96.19,96.58,96.19,96.4,11428.0,96.19,96.58,96.19,96.4,11428.0
2020-07-16 14:55:00,96.48,96.49,96.31,96.35,9040.0,96.48,96.49,96.31,96.35,9040.0
2020-07-16 15:00:00,96.37,96.37,96.26,96.33,8911.0,96.37,96.37,96.26,96.33,8911.0
2020-07-16 15:05:00,96.32,96.39,96.32,96.34,9339.0,96.32,96.39,96.32,96.34,9339.0
2020-07-16 15:10:00,96.35,96.36,96.12,96.13,10494.0,96.35,96.36,96.12,96.13,10494.0
2020-07-16 15:15:00,96.15,96.3,96.12,96.28,43196.0,96.15,96.3,96.12,96.28,43196.0
2020-07-16 15:20:00,96.29,96.39,96.29,96.39,12012.0,96.29,96.39,96.29,96.39,12012.0
2020-07-16 15:25:00,96.38,96.72,96.36,96.66,27186.0,96.38,96.72,96.36,96.66,27186.0
2020-07-16 15:30:00,96.66,96.66,96.51,96.56,30370.0,96.66,96.66,96.51,96.56,30370.0
2020-07-16 15:35:00,96.56,96.58,96.51,96.56,40630.0,96.56,96.58,96.51,96.56,40630.0
2020-07-16 15:40:00,96.56,96.65,96.43,96.46,43086.0,96.56,96.65,96.43,96.46,43086.0
2020-07-16 15:45:00,96.5,96.64,96.49,96.61,29327.0,96.5,96.64,96.49,96.61,29327.0
2020-07-16 15:50:00,96.6,96.61,96.42,96.56,46309.0,96.6,96.61,96.42,96.56,46309.0
2020-07-16 15:55:00,96.57,96.63,96.46,96.59,82733.0,96.57,96.63,96.46,96.59,82733.0
2020-07-17 09:30:00,96.67,96.91,96.0,96.22,80042.0,96.67,96.91,96.0,96.22,80042.0
2020-07-17 09:35:00,96.21,96.41,96.09,96.37,8005.0,96.21,96.41,96.09,96.37,8005.0
2020-07-17 09:40:00,96.28,96.37,96.15,96.28,6589.0,96.28,96.37,96.15,96.28,6589.0
2020-07-17 09:45:00,96.18,96.23,95.82,95.92,9336.0,96.18,96.23,95.82,95.92,9336.0
2020-07-17 09:50:00,95.92,96.03,95.51,95.72,21878.0,95.92,96.03,95.51,95.72,21878.0
2020-07-17 09:55:00,95.77,96.0,95.7,95.92,11249.0,95.77,96.0,95.7,95.92,11249.0
2020-07-17 10:00:00,95.88,96.16,95.75,95.91,18720.0,95.88,96.16,95.75,95.91,18720.0
2020-07-17 10:05:00,95.85,95.96,95.75,95.91,8834.0,95.85,95.96,95.75,95.91,8834.0
2020-07-17 10:10:00,95.87,96.24,95.82,96.22,5822.0,95.87,96.24,95.82,96.22,5822.0
2020-07-17 10:15:00,96.21,96.27,96.01,96.05,9543.0,96.21,96.27,96.01,96.05,9543.0
2020-07-17 10:20:00,96.02,96.06,95.81,95.81,8500.0,96.02,96.06,95.81,95.81,8500.0
2020-07-17 10:25:00,95.86,95.9,95.75,95.88,9893.0,95.86,95.9,95.75,95.88,9893.0
2020-07-17 10:30:00,95.93,95.93,95.75,95.78,9436.0,95.93,95.93,95.75,95.78,9436.0
2020-07-17 10:35:00,95.76,95.88,95.75,95.87,6426.0,95.76,95.88,95.75,95.87,6426.0
2020-07-17 10:40:00,95.86,95.89,95.72,95.73,6182.0,95.86,95.89,95.72,95.73,6182.0
2020-07-17 10:45:00,95.75,95.9,95.71,95.81,4736.0,95.75,95.9,95.71,95.81,4736.0
2020-07-17 10:50:00,95.83,95.94,95.83,95.85,5089.0,95.83,95.94,95.83,95.85,5089.0
2020-07-17 10:55:00,95.81,96.06,95.81,95.94,6608.0,95.81,96.06,95.81,95.94,6608.0
2020-07-17 11:00:00,95.93,96.17,95.93,96.17,17639.0,95.93,96.17,95.93,96.17,17639.0
2020-07-17 11:05:00,96.19,96.27,96.05,96.1,9523.0,96.19,96.27,96.05,96.1,9523.0
2020-07-17 11:10:00,96.09,96.23,96.06,96.23,1010.0,96.09,96.23,96.06,96.23,1010.0
2020-07-17 11:15:00,96.23,96.29,96.13,96.26,11459.0,96.23,96.29,96.13,96.26,11459.0
2020-07-17 11:20:00,96.24,96.31,96.18,96.28,13546.0,96.24,96.31,96.18,96.28,13546.0
2020-07-17 11:25:00,96.27,96.4,96.19,96.32,2120.0,96.27,96.4,96.19,96.32,2120.0
2020-07-17 11:30:00,96.36,96.4,96.3,96.32,6891.0,96.36,96.4,96.3,96.32,6891.0
2020-07-17 11:35:00,96.29,96.29,96.15,96.17,7548.0,96.29,96.29,96.15,96.17,7548.0
2020-07-17 11:40:00,96.2,96.27,96.13,96.13,4850.0,96.2,96.27,96.13,96.13,4850.0
2020-07-17 11:45:00,96.18,96.27,96.06,96.27,35670.0,96.18,96.27,96.06,96.27,35670.0
2020-07-17 11:50:00,96.24,96.26,96.08,96.17,22542.0,96.24,96.26,96.08,96.17,22542.0
2020-07-17 11:55:00,96.2,96.28,96.18,96.28,7964.0,96.2,96.28,96.18,96.28,7964.0
2020-07-17 12:00:00,96.29,96.35,96.23,96.31,5384.0,96.29,96.35,96.23,96.31,5384.0
2020-07-17 12:05:00,96.27,96.31,96.2,96.28,4210.0,96.27,96.31,96.2,96.28,4210.0
2020-07-17 12:10:00,96.29,96.29,96.04,96.04,4203.0,96.29,96.29,96.04,96.04,4203.0
2020-07-17 12:15:00,96.05,96.22,96.04,96.08,5977.0,96.05,96.22,96.04,96.08,5977.0
2020-07-17 12:20:00,96.06,96.13,96.04,96.08,2434.0,96.06,96.13,96.04,96.08,2434.0
2020-07-17 12:25:00,96.09,96.09,96.02,96.05,2904.0,96.09,96.09,96.02,96.05,2904.0
2020-07-17 12:30:00,96.03,96.06,95.95,96.03,6116.0,96.03,96.06,95.95,96.03,6116.0
2020-07-17 12:35:00,96.01,96.06,95.96,95.98,26127.0,96.01,96.06,95.96,95.98,26127.0
2020-07-17 12:40:00,95.97,96.13,95.96,96.11,5389.0,95.97,96.13,95.96,96.11,5389.0
2020-07-17 12:45:00,96.16,96.22,96.03,96.09,4102.0,96.16,96.22,96.03,96.09,4102.0
2020-07-17 12:50:00,96.09,96.15,96.07,96.1,2858.0,96.09,96.15,96.07,96.1,2858.0
2020-07-17 12:55:00,96.07,96.07,95.98,96.04,2702.0,96.07,96.07,95.98,96.04,2702.0
2020-07-17 13:00:00,96.1,96.1,95.99,96.03,2450.0,96.1,96.1,95.99,96.03,2450.0
2020-07-17 13:05:00,96.02,96.1,96.02,96.04,30812.0,96.02,96.1,96.02,96.04,30812.0
2020-07-17 13:10:00,96.09,96.15,96.02,96.03,3319.0,96.09,96.15,96.02,96.03,3319.0
2020-07-17 13:15:00,96.04,96.11,95.94,96.03,10325.0,96.04,96.11,95.94,96.03,10325.0
2020-07-17 13:20:00,96.0,96.15,95.93,96.11,4493.0,96.0,96.15,95.93,96.11,4493.0
2020-07-17 13:25:00,96.12,96.29,96.08,96.14,6350.0,96.12,96.29,96.08,96.14,6350.0
2020-07-17 13:30:00,96.18,96.32,96.16,96.19,11800.0,96.18,96.32,96.16,96.19,11800.0
2020-07-17 13:35:00,96.25,96.48,96.19,96.35,15349.0,96.25,96.48,96.19,96.35,15349.0
2020-07-17 13:40:00,96.38,96.38,96.28,96.35,4500.0,96.38,96.38,96.28,96.35,4500.0
2020-07-17 13:45:00,96.37,96.58,96.37,96.55,22407.0,96.37,96.58,96.37,96.55,22407.0
2020-07-17 13:50:00,96.58,96.59,96.16,96.3,37674.0,96.58,96.59,96.16,96.3,37674.0
2020-07-17 13:55:00,96.32,96.32,96.22,96.22,2323.0,96.32,96.32,96.22,96.22,2323.0
2020-07-17 14:00:00,96.26,96.31,96.15,96.22,7349.0,96.26,96.31,96.15,96.22,7349.0
2020-07-17 14:05:00,96.22,96.24,96.04,96.07,5297.0,96.22,96.24,96.04,96.07,5297.0
2020-07-17 14:10:00,96.04,96.19,95.99,96.19,3106.0,96.04,96.19,95.99,96.19,3106.0
2020-07-17 14:15:00,96.21,96.26,96.17,96.26,3171.0,96.21,96.26,96.17,96.26,3171.0
2020-07-17 14:20:00,96.21,96.24,96.16,96.18,3805.0,96.21,96.24,96.16,96.18,3805.0
2020-07-17 14:25:00,96.19,96.22,96.16,96.22,2469.0,96.19,96.22,96.16,96.22,2469.0
2020-07-17 14:30:00,96.23,96.23,96.16,96.17,4588.0,96.23,96.23,96.16,96.17,4588.0
2020-07-17 14:35:00,96.14,96.2,96.13,96.19,6084.0,96.14,96.2,96.13,96.19,6084.0
2020-07-17 14:40:00,96.2,96.2,96.06,96.06,8873.0,96.2,96.2,96.06,96.06,8873.0
2020-07-17 14:45:00,96.09,96.11,96.0,96.02,5381.0,96.09,96.11,96.0,96.02,5381.0
2020-07-17 14:50:00,96.0,96.09,95.98,96.08,3067.0,96.0,96.09,95.98,96.08,3067.0
2020-07-17 14:55:00,96.07,96.09,96.0,96.01,5077.0,96.07,96.09,96.0,96.01,5077.0
2020-07-17 15:00:00,95.97,96.03,95.79,95.79,5511.0,95.97,96.03,95.79,95.79,5511.0
2020-07-17 15:05:00,95.79,95.87,95.75,95.76,7883.0,95.79,95.87,95.75,95.76,7883.0
2020-07-17 15:10:00,95.76,95.76,95.58,95.59,4876.0,95.76,95.76,95.58,95.59,4876.0
2020-07-17 15:15:00,95.59,95.69,95.58,95.67,8617.0,95.59,95.69,95.58,95.67,8617.0
2020-07-17 15:20:00,95.66,95.77,95.6,95.76,11295.0,95.66,95.77,95.6,95.76,11295.0
2020-07-17 15:25:00,95.81,95.81,95.73,95.77,7045.0,95.81,95.81,95.73,95.77,7045.0
2020-07-17 15:30:00,95.76,95.76,95.6,95.63,17344.0,95.76,95.76,95.6,95.63,17344.0
2020-07-17 15:35:00,95.64,95.73,95.64,95.65,12573.0,95.64,95.73,95.64,95.65,12573.0
2020-07-17 15:40:00,95.64,95.7,95.62,95.67,12095.0,95.64,95.7,95.62,95.67,12095.0
2020-07-17 15:45:00,95.68,95.73,95.62,95.7,23846.0,95.68,95.73,95.62,95.7,23846.0
2020-07-17 15:50:00,95.7,95.7,95.51,95.57,37849.0,95.7,95.7,95.51,95.57,37849.0
2020-07-17 15:55:00,95.59,95.62,95.41,95.45,65984.0,95.59,95.62,95.41,95.45,65984.0
2020-07-20 09:30:00,97.01,98.88,96.6,97.85,123267.0,97.01,98.88,96.6,97.85,123267.0
2020-07-20 09:35:00,97.78,97.78,96.9,97.48,47751.0,97.78,97.78,96.9,97.48,47751.0
2020-07-20 09:40:00,97.47,97.84,97.23,97.67,31349.0,97.47,97.84,97.23,97.67,31349.0
2020-07-20 09:45:00,97.58,97.74,96.75,96.82,46389.0,97.58,97.74,96.75,96.82,46389.0
2020-07-20 09:50:00,96.87,96.87,96.2,96.39,27799.0,96.87,96.87,96.2,96.39,27799.0
2020-07-20 09:55:00,96.45,96.68,96.35,96.35,24390.0,96.45,96.68,96.35,96.35,24390.0
2020-07-20 10:00:00,96.27,96.3,95.83,96.08,56853.0,96.27,96.3,95.83,96.08,56853.0
2020-07-20 10:05:00,96.09,96.35,96.01,96.03,12140.0,96.09,96.35,96.01,96.03,12140.0
2020-07-20 10:10:00,96.04,96.27,95.93,95.93,16283.0,96.04,96.27,95.93,95.93,16283.0
2020-07-20 10:15:00,95.93,96.19,95.83,96.14,13103.0,95.93,96.19,95.83,96.14,13103.0
2020-07-20 10:20:00,96.13,96.32,96.11,96.27,15392.0,96.13,96.32,96.11,96.27,15392.0
2020-07-20 10:25:00,96.26,96.34,96.19,96.26,17258.0,96.26,96.34,96.19,96.26,17258.0
2020-07-20 10:30:00,96.27,96.34,96.08,96.28,15303.0,96.27,96.34,96.08,96.28,15303.0
2020-07-20 10:35:00,96.31,96.34,96.17,96.17,12827.0,96.31,96.34,96.17,96.17,12827.0
2020-07-20 10:40:00,96.19,96.35,96.09,96.34,11747.0,96.19,96.35,96.09,96.34,11747.0
2020-07-20 10:45:00,96.31,96.46,96.1,96.12,20722.0,96.31,96.46,96.1,96.12,20722.0
2020-07-20 10:50:00,96.09,96.18,95.96,96.18,13822.0,96.09,96.18,95.96,96.18,13822.0
2020-07-20 10:55:00,96.23,96.24,96.04,96.05,12935.0,96.23,96.24,96.04,96.05,12935.0
2020-07-20 11:00:00,96.04,96.07,95.96,95.99,22917.0,96.04,96.07,95.96,95.99,22917.0
2020-07-20 11:05:00,95.97,96.0,95.86,95.95,11218.0,95.97,96.0,95.86,95.95,11218.0
2020-07-20 11:10:00,95.93,96.17,95.91,96.16,11389.0,95.93,96.17,95.91,96.16,11389.0
2020-07-20 11:15:00,96.17,96.23,96.06,96.12,11924.0,96.17,96.23,96.06,96.12,11924.0
2020-07-20 11:20:00,96.11,96.2,95.96,96.11,10841.0,96.11,96.2,95.96,96.11,10841.0
2020-07-20 11:25:00,96.09,96.11,96.02,96.02,4504.0,96.09,96.11,96.02,96.02,4504.0
2020-07-20 11:30:00,96.03,96.04,95.78,95.81,9488.0,96.03,96.04,95.78,95.81,9488.0
2020-07-20 11:35:00,95.8,95.93,95.7,95.92,16417.0,95.8,95.93,95.7,95.92,16417.0
2020-07-20 11:40:00,95.89,95.96,95.86,95.9,13128.0,95.89,95.96,95.86,95.9,13128.0
2020-07-20 11:45:00,95.91,95.94,95.74,95.77,16096.0,95.91,95.94,95.74,95.77,16096.0
2020-07-20 11:50:00,95.74,95.79,95.59,95.69,9874.0,95.74,95.79,95.59,95.69,9874.0
2020-07-20 11:55:00,95.7,95.74,95.56,95.68,18545.0,95.7,95.74,95.56,95.68,18545.0
2020-07-20 12:00:00,95.65,95.65,95.47,95.64,14146.0,95.65,95.65,95.47,95.64,14146.0
2020-07-20 12:05:00,95.67,96.09,95.66,96.09,15644.0,95.67,96.09,95.66,96.09,15644.0
2020-07-20 12:10:00,96.07,96.24,96.07,96.17,11067.0,96.07,96.24,96.07,96.17,11067.0
2020-07-20 12:15:00,96.17,96.26,96.16,96.24,8556.0,96.17,96.26,96.16,96.24,8556.0
2020-07-20 12:20:00,96.26,96.28,95.96,96.01,20750.0,96.26,96.28,95.96,96.01,20750.0
2020-07-20 12:25:00,96.04,96.1,95.94,95.97,25301.0,96.04,96.1,95.94,95.97,25301.0
2020-07-20 12:30:00,95.98,96.07,95.94,96.06,34385.0,95.98,96.07,95.94,96.06,34385.0
2020-07-20 12:35:00,96.06,96.19,96.03,96.14,9391.0,96.06,96.19,96.03,96.14,9391.0
2020-07-20 12:40:00,96.16,96.21,96.14,96.19,8364.0,96.16,96.21,96.14,96.19,8364.0
2020-07-20 12:45:00,96.23,96.24,96.14,96.18,6414.0,96.23,96.24,96.14,96.18,6414.0
2020-07-20 12:50:00,96.17,96.4,96.17,96.35,7563.0,96.17,96.4,96.17,96.35,7563.0
2020-07-20 12:55:00,96.4,96.47,96.38,96.47,6498.0,96.4,96.47,96.38,96.47,6498.0
2020-07-20 13:00:00,96.47,96.5,96.42,96.48,11103.0,96.47,96.5,96.42,96.48,11103.0
2020-07-20 13:05:00,96.47,96.53,96.41,96.53,11317.0,96.47,96.53,96.41,96.53,11317.0
2020-07-20 13:10:00,96.51,96.62,96.51,96.61,7517.0,96.51,96.62,96.51,96.61,7517.0
2020-07-20 13:15:00,96.63,96.69,96.57,96.69,11665.0,96.63,96.69,96.57,96.69,11665.0
2020-07-20 13:20:00,96.71,96.9,96.69,96.83,16113.0,96.71,96.9,96.69,96.83,16113.0
2020-07-20 13:25:00,96.83,97.02,96.83,96.99,18843.0,96.83,97.02,96.83,96.99,18843.0
2020-07-20 13:30:00,97.01,97.16,97.01,97.07,17616.0,97.01,97.16,97.01,97.07,17616.0
2020-07-20 13:35:00,97.07,97.15,97.06,97.1,10585.0,97.07,97.15,97.06,97.1,10585.0
2020-07-20 13:40:00,97.09,97.46,96.97,97.38,33184.0,97.09,97.46,96.97,97.38,33184.0
2020-07-20 13:45:00,97.35,97.58,97.34,97.4,17140.0,97.35,97.58,97.34,97.4,17140.0
2020-07-20 13:50:00,97.4,97.45,97.23,97.25,14450.0,97.4,97.45,97.23,97.25,14450.0
2020-07-20 13:55:00,97.24,97.35,97.14,97.34,12244.0,97.24,97.35,97.14,97.34,12244.0
2020-07-20 14:00:00,97.34,97.49,97.31,97.31,13836.0,97.34,97.49,97.31,97.31,13836.0
2020-07-20 14:05:00,97.3,97.3,97.0,97.03,14938.0,97.3,97.3,97.0,97.03,14938.0
2020-07-20 14:10:00,97.0,97.1,96.99,97.08,8234.0,97.0,97.1,96.99,97.08,8234.0
2020-07-20 14:15:00,97.07,97.22,97.05,97.22,7344.0,97.07,97.22,97.05,97.22,7344.0
2020-07-20 14:20:00,97.2,97.38,97.2,97.29,16446.0,97.2,97.38,97.2,97.29,16446.0
2020-07-20 14:25:00,97.29,97.32,97.08,97.09,10828.0,97.29,97.32,97.08,97.09,10828.0
2020-07-20 14:30:00,97.08,97.2,97.05,97.2,12051.0,97.08,97.2,97.05,97.2,12051.0
2020-07-20 14:35:00,97.19,97.27,97.17,97.26,10712.0,97.19,97.27,97.17,97.26,10712.0
2020-07-20 14:40:00,97.27,97.27,97.23,97.25,5175.0,97.27,97.27,97.23,97.25,5175.0
2020-07-20 14:45:00,97.25,97.28,97.23,97.24,10085.0,97.25,97.28,97.23,97.24,10085.0
2020-07-20 14:50:00,97.23,97.23,97.09,97.09,12938.0,97.23,97.23,97.09,97.09,12938.0
2020-07-20 14:55:00,97.07,97.18,97.07,97.14,5881.0,97.07,97.18,97.07,97.14,5881.0
2020-07-20 15:00:00,97.14,97.24,97.13,97.21,14367.0,97.14,97.24,97.13,97.21,14367.0
2020-07-20 15:05:00,97.2,97.22,97.16,97.17,22127.0,97.2,97.22,97.16,97.17,22127.0
2020-07-20 15:10:00,97.17,97.22,97.12,97.14,18776.0,97.17,97.22,97.12,97.14,18776.0
2020-07-20 15:15:00,97.15,97.34,97.13,97.29,16809.0,97.15,97.34,97.13,97.29,16809.0
2020-07-20 15:20:00,97.29,97.3,97.24,97.27,12737.0,97.29,97.3,97.24,97.27,12737.0
2020-07-20 15:25:00,97.27,97.31,97.23,97.25,20527.0,97.27,97.31,97.23,97.25,20527.0
2020-07-20 15:30:00,97.25,97.48,97.24,97.34,25585.0,97.25,97.48,97.24,97.34,25585.0
2020-07-20 15:35:00,97.32,97.52,97.31,97.45,31474.0,97.32,97.52,97.31,97.45,31474.0
2020-07-20 15:40:00,97.44,97.45,97.32,97.38,24327.0,97.44,97.45,97.32,97.38,24327.0
2020-07-20 15:45:00,97.38,97.41,97.24,97.31,32470.0,97.38,97.41,97.24,97.31,32470.0
2020-07-20 15:50:00,97.31,97.33,97.19,97.27,50712.0,97.31,97.33,97.19,97.27,50712.0
2020-07-20 15:55:00,97.26,97.26,97.09,97.1,75003.0,97.26,97.26,97.09,97.1,75003.0
2020-07-21 09:30:00,97.23,98.2,97.18,97.83,34845.0,97.23,98.2,97.18,97.83,34845.0
2020-07-21 09:35:00,97.92,98.11,97.84,98.1,8911.0,97.92,98.11,97.84,98.1,8911.0
2020-07-21 09:40:00,98.08,98.17,97.7,97.73,22382.0,98.08,98.17,97.7,97.73,22382.0
2020-07-21 09:45:00,97.7,97.9,97.59,97.87,28206.0,97.7,97.9,97.59,97.87,28206.0
2020-07-21 09:50:00,97.88,98.18,97.88,98.18,25242.0,97.88,98.18,97.88,98.18,25242.0
2020-07-21 09:55:00,98.19,98.31,97.28,97.29,19715.0,98.19,98.31,97.28,97.29,19715.0
2020-07-21 10:00:00,97.33,97.47,97.2,97.47,27564.0,97.33,97.47,97.2,97.47,27564.0
2020-07-21 10:05:00,97.43,97.51,97.02,97.02,15366.0,97.43,97.51,97.02,97.02,15366.0
2020-07-21 10:10:00,96.98,97.19,96.78,96.78,12135.0,96.98,97.19,96.78,96.78,12135.0
2020-07-21 10:15:00,96.7,96.75,96.2,96.35,18100.0,96.7,96.75,96.2,96.35,18100.0
2020-07-21 10:20:00,96.28,96.54,96.18,96.37,15724.0,96.28,96.54,96.18,96.37,15724.0
2020-07-21 10:25:00,96.33,96.35,95.94,96.11,15955.0,96.33,96.35,95.94,96.11,15955.0
2020-07-21 10:30:00,96.11,96.16,95.77,95.8,19835.0,96.11,96.16,95.77,95.8,19835.0
2020-07-21 10:35:00,95.82,95.94,95.67,95.88,27021.0,95.82,95.94,95.67,95.88,27021.0
2020-07-21 10:40:00,95.88,96.05,95.87,95.87,31087.0,95.88,96.05,95.87,95.87,31087.0
2020-07-21 10:45:00,95.87,95.96,95.78,95.86,22953.0,95.87,95.96,95.78,95.86,22953.0
2020-07-21 10:50:00,95.87,96.2,95.81,96.18,14178.0,95.87,96.2,95.81,96.18,14178.0
2020-07-21 10:55:00,96.19,96.36,96.11,96.31,12199.0,96.19,96.36,96.11,96.31,12199.0
2020-07-21 11:00:00,96.36,96.46,96.27,96.42,11567.0,96.36,96.46,96.27,96.42,11567.0
2020-07-21 11:05:00,96.43,96.7,96.42,96.62,15764.0,96.43,96.7,96.42,96.62,15764.0
2020-07-21 11:10:00,96.62,96.63,96.46,96.55,7356.0,96.62,96.63,96.46,96.55,7356.0
2020-07-21 11:15:00,96.51,96.93,96.51,96.9,15594.0,96.51,96.93,96.51,96.9,15594.0
2020-07-21 11:20:00,96.92,96.98,96.83,96.84,7269.0,96.92,96.98,96.83,96.84,7269.0
2020-07-21 11:25:00,96.84,96.88,96.69,96.82,6091.0,96.84,96.88,96.69,96.82,6091.0
2020-07-21 11:30:00,96.86,96.89,96.7,96.77,6041.0,96.86,96.89,96.7,96.77,6041.0
2020-07-21 11:35:00,96.79,96.95,96.78,96.95,34229.0,96.79,96.95,96.78,96.95,34229.0
2020-07-21 11:40:00,96.95,97.08,96.87,97.04,37066.0,96.95,97.08,96.87,97.04,37066.0
2020-07-21 11:45:00,97.04,97.1,96.94,97.03,11703.0,97.04,97.1,96.94,97.03,11703.0
2020-07-21 11:50:00,97.03,97.14,96.83,96.84,12893.0,97.03,97.14,96.83,96.84,12893.0
2020-07-21 11:55:00,96.86,97.0,96.83,97.0,5673.0,96.86,97.0,96.83,97.0,5673.0
2020-07-21 12:00:00,97.0,97.0,96.79,96.81,13997.0,97.0,97.0,96.79,96.81,13997.0
2020-07-21 12:05:00,96.8,96.84,96.75,96.83,11080.0,96.8,96.84,96.75,96.83,11080.0
2020-07-21 12:10:00,96.79,96.85,96.75,96.82,9926.0,96.79,96.85,96.75,96.82,9926.0
2020-07-21 12:15:00,96.82,96.89,96.72,96.77,18281.0,96.82,96.89,96.72,96.77,18281.0
2020-07-21 12:20:00,96.79,96.86,96.7,96.81,23448.0,96.79,96.86,96.7,96.81,23448.0
2020-07-21 12:25:00,96.8,96.81,96.65,96.7,12469.0,96.8,96.81,96.65,96.7,12469.0
2020-07-21 12:30:00,96.68,96.86,96.66,96.83,8619.0,96.68,96.86,96.66,96.83,8619.0
2020-07-21 12:35:00,96.84,97.03,96.84,96.95,8726.0,96.84,97.03,96.84,96.95,8726.0
2020-07-21 12:40:00,96.95,97.01,96.9,97.0,4491.0,96.95,97.01,96.9,97.0,4491.0
2020-07-21 12:45:00,97.02,97.07,96.93,96.97,5127.0,97.02,97.07,96.93,96.97,5127.0
2020-07-21 12:50:00,96.96,97.0,96.88,96.95,5525.0,96.96,97.0,96.88,96.95,5525.0
2020-07-21 12:55:00,96.96,97.1,96.9,97.04,5525.0,96.96,97.1,96.9,97.04,5525.0
2020-07-21 13:00:00,97.03,97.13,97.01,97.1,12708.0,97.03,97.13,97.01,97.1,12708.0
2020-07-21 13:05:00,97.09,97.34,97.09,97.22,16918.0,97.09,97.34,97.09,97.22,16918.0
2020-07-21 13:10:00,97.21,97.21,97.06,97.06,3752.0,97.21,97.21,97.06,97.06,3752.0
2020-07-21 13:15:00,97.05,97.05,96.86,96.88,7598.0,97.05,97.05,96.86,96.88,7598.0
2020-07-21 13:20:00,96.89,96.91,96.75,96.76,8849.0,96.89,96.91,96.75,96.76,8849.0
2020-07-21 13:25:00,96.75,96.83,96.71,96.77,7569.0,96.75,96.83,96.71,96.77,7569.0
2020-07-21 13:30:00,96.75,96.79,96.67,96.71,4833.0,96.75,96.79,96.67,96.71,4833.0
2020-07-21 13:35:00,96.74,96.82,96.66,96.81,5639.0,96.74,96.82,96.66,96.81,5639.0
2020-07-21 13:40:00,96.82,96.87,96.71,96.71,6500.0,96.82,96.87,96.71,96.71,6500.0
2020-07-21 13:45:00,96.66,96.73,96.65,96.68,8160.0,96.66,96.73,96.65,96.68,8160.0
2020-07-21 13:50:00,96.69,96.69,96.48,96.51,12266.0,96.69,96.69,96.48,96.51,12266.0
2020-07-21 13:55:00,96.52,96.52,96.38,96.4,8442.0,96.52,96.52,96.38,96.4,8442.0
2020-07-21 14:00:00,96.41,96.61,96.41,96.49,11632.0,96.41,96.61,96.41,96.49,11632.0
2020-07-21 14:05:00,96.52,96.74,96.52,96.62,7230.0,96.52,96.74,96.52,96.62,7230.0
2020-07-21 14:10:00,96.62,96.64,96.5,96.51,7131.0,96.62,96.64,96.5,96.51,7131.0
2020-07-21 14:15:00,96.49,96.51,96.28,96.31,14870.0,96.49,96.51,96.28,96.31,14870.0
2020-07-21 14:20:00,96.29,96.31,96.21,96.26,16068.0,96.29,96.31,96.21,96.26,16068.0
2020-07-21 14:25:00,96.25,96.32,96.2,96.28,7719.0,96.25,96.32,96.2,96.28,7719.0
2020-07-21 14:30:00,96.27,96.36,96.19,96.3,9070.0,96.27,96.36,96.19,96.3,9070.0
2020-07-21 14:35:00,96.31,96.31,96.19,96.23,10328.0,96.31,96.31,96.19,96.23,10328.0
2020-07-21 14:40:00,96.26,96.42,96.24,96.34,7735.0,96.26,96.42,96.24,96.34,7735.0
2020-07-21 14:45:00,96.36,96.39,96.34,96.36,4761.0,96.36,96.39,96.34,96.36,4761.0
2020-07-21 14:50:00,96.35,96.47,96.35,96.43,7468.0,96.35,96.47,96.35,96.43,7468.0
2020-07-21 14:55:00,96.44,96.47,96.38,96.38,8322.0,96.44,96.47,96.38,96.38,8322.0
2020-07-21 15:00:00,96.39,96.39,96.12,96.16,8528.0,96.39,96.39,96.12,96.16,8528.0
2020-07-21 15:05:00,96.16,96.23,96.12,96.19,6424.0,96.16,96.23,96.12,96.19,6424.0
2020-07-21 15:10:00,96.19,96.22,96.02,96.05,16261.0,96.19,96.22,96.02,96.05,16261.0
2020-07-21 15:15:00,96.05,96.11,96.02,96.08,8075.0,96.05,96.11,96.02,96.08,8075.0
2020-07-21 15:20:00,96.09,96.21,96.08,96.19,11328.0,96.09,96.21,96.08,96.19,11328.0
2020-07-21 15:25:00,96.2,96.29,96.13,96.14,12009.0,96.2,96.29,96.13,96.14,12009.0
2020-07-21 15:30:00,96.18,96.35,96.18,96.2,16453.0,96.18,96.35,96.18,96.2,16453.0
2020-07-21 15:35:00,96.2,96.23,96.06,96.09,15215.0,96.2,96.23,96.06,96.09,15215.0
2020-07-21 15:40:00,96.08,96.27,96.04,96.27,11744.0,96.08,96.27,96.04,96.27,11744.0
2020-07-21 15:45:00,96.28,96.45,96.26,96.29,20182.0,96.28,96.45,96.26,96.29,20182.0
2020-07-21 15:50:00,96.31,96.31,95.97,96.02,46834.0,96.31,96.31,95.97,96.02,46834.0
2020-07-21 15:55:00,96.0,96.15,95.9,96.07,113916.0,96.0,96.15,95.9,96.07,113916.0
2020-07-22 09:30:00,95.52,95.78,95.45,95.5,23572.0,95.52,95.78,95.45,95.5,23572.0
2020-07-22 09:35:00,95.43,96.0,95.05,95.87,17256.0,95.43,96.0,95.05,95.87,17256.0
2020-07-22 09:40:00,95.95,96.27,95.72,96.15,17334.0,95.95,96.27,95.72,96.15,17334.0
2020-07-22 09:45:00,96.08,96.13,95.76,95.76,6256.0,96.08,96.13,95.76,95.76,6256.0
2020-07-22 09:50:00,95.78,95.9,95.74,95.77,6647.0,95.78,95.9,95.74,95.77,6647.0
2020-07-22 09:55:00,95.78,95.84,95.68,95.7,11601.0,95.78,95.84,95.68,95.7,11601.0
2020-07-22 10:00:00,95.69,95.69,95.15,95.25,10595.0,95.69,95.69,95.15,95.25,10595.0
2020-07-22 10:05:00,95.26,95.3,95.12,95.29,13402.0,95.26,95.3,95.12,95.29,13402.0
2020-07-22 10:10:00,95.29,95.31,95.13,95.2,7796.0,95.29,95.31,95.13,95.2,7796.0
2020-07-22 10:15:00,95.22,95.58,95.22,95.46,7487.0,95.22,95.58,95.22,95.46,7487.0
2020-07-22 10:20:00,95.56,95.56,95.36,95.48,14481.0,95.56,95.56,95.36,95.48,14481.0
2020-07-22 10:25:00,95.47,95.61,95.44,95.56,7574.0,95.47,95.61,95.44,95.56,7574.0
2020-07-22 10:30:00,95.55,95.62,95.43,95.44,7864.0,95.55,95.62,95.43,95.44,7864.0
2020-07-22 10:35:00,95.39,95.66,95.38,95.63,5893.0,95.39,95.66,95.38,95.63,5893.0
2020-07-22 10:40:00,95.66,95.98,95.65,95.9,42824.0,95.66,95.98,95.65,95.9,42824.0
2020-07-22 10:45:00,95.88,95.92,95.73,95.78,14052.0,95.88,95.92,95.73,95.78,14052.0
2020-07-22 10:50:00,95.74,95.82,95.53,95.81,10933.0,95.74,95.82,95.53,95.81,10933.0
2020-07-22 10:55:00,95.81,95.85,95.75,95.81,5235.0,95.81,95.85,95.75,95.81,5235.0
2020-07-22 11:00:00,95.79,95.92,95.76,95.87,8480.0,95.79,95.92,95.76,95.87,8480.0
2020-07-22 11:05:00,95.92,95.92,95.79,95.85,6050.0,95.92,95.92,95.79,95.85,6050.0
2020-07-22 11:10:00,95.79,95.85,95.76,95.84,10900.0,95.79,95.85,95.76,95.84,10900.0
2020-07-22 11:15:00,95.83,95.89,95.76,95.78,9750.0,95.83,95.89,95.76,95.78,9750.0
2020-07-22 11:20:00,95.76,95.85,95.76,95.8,11966.0,95.76,95.85,95.76,95.8,11966.0
2020-07-22 11:25:00,95.8,96.04,95.8,95.94,10846.0,95.8,96.04,95.8,95.94,10846.0
2020-07-22 11:30:00,95.93,95.98,95.88,95.89,4476.0,95.93,95.98,95.88,95.89,4476.0
2020-07-22 11:35:00,95.9,95.94,95.84,95.88,6068.0,95.9,95.94,95.84,95.88,6068.0
2020-07-22 11:40:00,95.88,96.01,95.87,96.01,3832.0,95.88,96.01,95.87,96.01,3832.0
2020-07-22 11:45:00,96.02,96.12,95.94,95.97,7605.0,96.02,96.12,95.94,95.97,7605.0
2020-07-22 11:50:00,95.97,96.09,95.97,96.09,6597.0,95.97,96.09,95.97,96.09,6597.0
2020-07-22 11:55:00,96.09,96.14,96.02,96.05,6306.0,96.09,96.14,96.02,96.05,6306.0
2020-07-22 12:00:00,96.07,96.2,96.07,96.19,11515.0,96.07,96.2,96.07,96.19,11515.0
2020-07-22 12:05:00,96.2,96.31,96.19,96.22,9924.0,96.2,96.31,96.19,96.22,9924.0
2020-07-22 12:10:00,96.27,96.52,96.27,96.47,6432.0,96.27,96.52,96.27,96.47,6432.0
2020-07-22 12:15:00,96.48,96.51,96.32,96.51,17834.0,96.48,96.51,96.32,96.51,17834.0
2020-07-22 12:20:00,96.49,96.84,96.37,96.84,45787.0,96.49,96.84,96.37,96.84,45787.0
2020-07-22 12:25:00,96.84,96.84,96.53,96.55,7200.0,96.84,96.84,96.53,96.55,7200.0
2020-07-22 12:30:00,96.55,96.89,96.55,96.82,12149.0,96.55,96.89,96.55,96.82,12149.0
2020-07-22 12:35:00,96.82,96.82,96.68,96.74,5020.0,96.82,96.82,96.68,96.74,5020.0
2020-07-22 12:40:00,96.71,96.77,96.64,96.77,4272.0,96.71,96.77,96.64,96.77,4272.0
2020-07-22 12:45:00,96.74,96.84,96.73,96.83,7585.0,96.74,96.84,96.73,96.83,7585.0
2020-07-22 12:50:00,96.81,96.82,96.7,96.7,26684.0,96.81,96.82,96.7,96.7,26684.0
2020-07-22 12:55:00,96.69,96.82,96.69,96.81,6409.0,96.69,96.82,96.69,96.81,6409.0
2020-07-22 13:00:00,96.8,96.86,96.74,96.86,8071.0,96.8,96.86,96.74,96.86,8071.0
2020-07-22 13:05:00,96.84,96.93,96.82,96.83,5062.0,96.84,96.93,96.82,96.83,5062.0
2020-07-22 13:10:00,96.83,97.07,96.78,97.0,13906.0,96.83,97.07,96.78,97.0,13906.0
2020-07-22 13:15:00,97.0,97.03,96.92,97.03,7950.0,97.0,97.03,96.92,97.03,7950.0
2020-07-22 13:20:00,97.04,97.14,97.02,97.12,4540.0,97.04,97.14,97.02,97.12,4540.0
2020-07-22 13:25:00,97.09,97.11,97.01,97.01,2803.0,97.09,97.11,97.01,97.01,2803.0
2020-07-22 13:30:00,97.05,97.09,96.92,96.97,9810.0,97.05,97.09,96.92,96.97,9810.0
2020-07-22 13:35:00,96.93,96.99,96.92,96.96,4640.0,96.93,96.99,96.92,96.96,4640.0
2020-07-22 13:40:00,96.96,97.15,96.96,97.12,5950.0,96.96,97.15,96.96,97.12,5950.0
2020-07-22 13:45:00,97.11,97.11,96.81,96.81,5925.0,97.11,97.11,96.81,96.81,5925.0
2020-07-22 13:50:00,96.81,96.81,96.64,96.68,6562.0,96.81,96.81,96.64,96.68,6562.0
2020-07-22 13:55:00,96.7,96.82,96.68,96.7,5452.0,96.7,96.82,96.68,96.7,5452.0
2020-07-22 14:00:00,96.72,96.79,96.65,96.73,7240.0,96.72,96.79,96.65,96.73,7240.0
2020-07-22 14:05:00,96.7,96.77,96.65,96.77,6493.0,96.7,96.77,96.65,96.77,6493.0
2020-07-22 14:10:00,96.75,96.76,96.65,96.73,4156.0,96.75,96.76,96.65,96.73,4156.0
2020-07-22 14:15:00,96.73,96.73,96.59,96.63,6726.0,96.73,96.73,96.59,96.63,6726.0
2020-07-22 14:20:00,96.62,96.69,96.61,96.61,5051.0,96.62,96.69,96.61,96.61,5051.0
2020-07-22 14:25:00,96.61,96.68,96.59,96.65,4010.0,96.61,96.68,96.59,96.65,4010.0
2020-07-22 14:30:00,96.65,96.69,96.56,96.63,12428.0,96.65,96.69,96.56,96.63,12428.0
2020-07-22 14:35:00,96.64,96.76,96.63,96.74,5595.0,96.64,96.76,96.63,96.74,5595.0
2020-07-22 14:40:00,96.75,96.78,96.71,96.76,5044.0,96.75,96.78,96.71,96.76,5044.0
2020-07-22 14:45:00,96.76,96.84,96.73,96.79,8087.0,96.76,96.84,96.73,96.79,8087.0
2020-07-22 14:50:00,96.8,96.81,96.69,96.7,6503.0,96.8,96.81,96.69,96.7,6503.0
2020-07-22 14:55:00,96.67,96.71,96.64,96.65,5215.0,96.67,96.71,96.64,96.65,5215.0
2020-07-22 15:00:00,96.67,96.8,96.65,96.78,6631.0,96.67,96.8,96.65,96.78,6631.0
2020-07-22 15:05:00,96.78,96.89,96.78,96.84,3871.0,96.78,96.89,96.78,96.84,3871.0
2020-07-22 15:10:00,96.84,97.1,96.84,97.09,15389.0,96.84,97.1,96.84,97.09,15389.0
2020-07-22 15:15:00,97.09,97.09,96.92,96.93,7288.0,97.09,97.09,96.92,96.93,7288.0
2020-07-22 15:20:00,96.92,97.02,96.91,96.99,8512.0,96.92,97.02,96.91,96.99,8512.0
2020-07-22 15:25:00,97.01,97.01,96.84,96.93,18144.0,97.01,97.01,96.84,96.93,18144.0
2020-07-22 15:30:00,96.92,96.92,96.79,96.85,13839.0,96.92,96.92,96.79,96.85,13839.0
2020-07-22 15:35:00,96.88,97.06,96.85,97.04,15703.0,96.88,97.06,96.85,97.04,15703.0
2020-07-22 15:40:00,97.07,97.11,97.01,97.1,13564.0,97.07,97.11,97.01,97.1,13564.0
2020-07-22 15:45:00,97.1,97.24,97.09,97.22,18112.0,97.1,97.24,97.09,97.22,18112.0
2020-07-22 15:50:00,97.21,97.28,97.02,97.12,42973.0,97.21,97.28,97.02,97.12,42973.0
2020-07-22 15:55:00,97.11,97.18,97.05,97.1,55803.0,97.11,97.18,97.05,97.1,55803.0
2020-07-23 09:30:00,96.98,97.21,96.37,96.48,13320.0,96.98,97.21,96.37,96.48,13320.0
2020-07-23 09:35:00,96.54,96.88,96.41,96.63,13375.0,96.54,96.88,96.41,96.63,13375.0
2020-07-23 09:40:00,96.54,96.96,96.54,96.91,10997.0,96.54,96.96,96.54,96.91,10997.0
2020-07-23 09:45:00,96.86,96.88,96.59,96.71,14759.0,96.86,96.88,96.59,96.71,14759.0
2020-07-23 09:50:00,96.7,96.71,96.49,96.6,31551.0,96.7,96.71,96.49,96.6,31551.0
2020-07-23 09:55:00,96.62,96.65,96.51,96.54,9100.0,96.62,96.65,96.51,96.54,9100.0
2020-07-23 10:00:00,96.52,96.57,96.24,96.27,31913.0,96.52,96.57,96.24,96.27,31913.0
2020-07-23 10:05:00,96.29,96.4,96.28,96.31,11763.0,96.29,96.4,96.28,96.31,11763.0
2020-07-23 10:10:00,96.34,96.34,96.04,96.17,39929.0,96.34,96.34,96.04,96.17,39929.0
2020-07-23 10:15:00,96.15,96.19,95.99,96.06,39595.0,96.15,96.19,95.99,96.06,39595.0
2020-07-23 10:20:00,96.07,96.15,95.93,96.01,5557.0,96.07,96.15,95.93,96.01,5557.0
2020-07-23 10:25:00,96.02,96.3,96.02,96.18,12471.0,96.02,96.3,96.02,96.18,12471.0
2020-07-23 10:30:00,96.18,96.42,96.15,96.42,5470.0,96.18,96.42,96.15,96.42,5470.0
2020-07-23 10:35:00,96.4,96.53,96.38,96.44,6230.0,96.4,96.53,96.38,96.44,6230.0
2020-07-23 10:40:00,96.47,96.49,96.36,96.39,4884.0,96.47,96.49,96.36,96.39,4884.0
2020-07-23 10:45:00,96.39,96.55,96.37,96.52,8281.0,96.39,96.55,96.37,96.52,8281.0
2020-07-23 10:50:00,96.54,96.62,96.51,96.56,4072.0,96.54,96.62,96.51,96.56,4072.0
2020-07-23 10:55:00,96.55,96.61,96.36,96.39,7699.0,96.55,96.61,96.36,96.39,7699.0
2020-07-23 11:00:00,96.41,96.59,96.38,96.56,7670.0,96.41,96.59,96.38,96.56,7670.0
2020-07-23 11:05:00,96.53,96.55,96.36,96.55,6188.0,96.53,96.55,96.36,96.55,6188.0
2020-07-23 11:10:00,96.56,96.71,96.48,96.7,5055.0,96.56,96.71,96.48,96.7,5055.0
2020-07-23 11:15:00,96.68,96.68,96.59,96.66,2554.0,96.68,96.68,96.59,96.66,2554.0
2020-07-23 11:20:00,96.66,96.7,96.44,96.44,5950.0,96.66,96.7,96.44,96.44,5950.0
2020-07-23 11:25:00,96.46,96.52,96.4,96.4,4404.0,96.46,96.52,96.4,96.4,4404.0
2020-07-23 11:30:00,96.4,96.58,96.37,96.52,3760.0,96.4,96.58,96.37,96.52,3760.0
2020-07-23 11:35:00,96.51,96.71,96.5,96.7,2600.0,96.51,96.71,96.5,96.7,2600.0
2020-07-23 11:40:00,96.67,96.89,96.6,96.87,8858.0,96.67,96.89,96.6,96.87,8858.0
2020-07-23 11:45:00,96.86,97.2,96.8,97.14,135468.0,96.86,97.2,96.8,97.14,135468.0
2020-07-23 11:50:00,97.07,97.2,97.01,97.1,43760.0,97.07,97.2,97.01,97.1,43760.0
2020-07-23 11:55:00,97.1,97.22,97.06,97.2,6336.0,97.1,97.22,97.06,97.2,6336.0
2020-07-23 12:00:00,97.18,97.21,96.95,96.95,10072.0,97.18,97.21,96.95,96.95,10072.0
2020-07-23 12:05:00,96.95,97.01,96.92,96.92,10888.0,96.95,97.01,96.92,96.92,10888.0
2020-07-23 12:10:00,96.94,97.07,96.92,97.07,7216.0,96.94,97.07,96.92,97.07,7216.0
2020-07-23 12:15:00,97.06,97.11,96.95,97.06,7197.0,97.06,97.11,96.95,97.06,7197.0
2020-07-23 12:20:00,97.06,97.1,96.96,96.96,6967.0,97.06,97.1,96.96,96.96,6967.0
2020-07-23 12:25:00,96.95,97.06,96.9,97.02,12489.0,96.95,97.06,96.9,97.02,12489.0
2020-07-23 12:30:00,97.05,97.14,97.02,97.12,12238.0,97.05,97.14,97.02,97.12,12238.0
2020-07-23 12:35:00,97.12,97.15,96.95,96.96,51081.0,97.12,97.15,96.95,96.96,51081.0
2020-07-23 12:40:00,96.97,97.26,96.96,97.24,8346.0,96.97,97.26,96.96,97.24,8346.0
2020-07-23 12:45:00,97.24,97.27,97.06,97.14,4855.0,97.24,97.27,97.06,97.14,4855.0
2020-07-23 12:50:00,97.13,97.26,97.09,97.22,8249.0,97.13,97.26,97.09,97.22,8249.0
2020-07-23 12:55:00,97.26,97.27,97.06,97.06,6655.0,97.26,97.27,97.06,97.06,6655.0
2020-07-23 13:00:00,97.1,97.21,97.1,97.17,5083.0,97.1,97.21,97.1,97.17,5083.0
2020-07-23 13:05:00,97.17,97.22,97.16,97.2,3926.0,97.17,97.22,97.16,97.2,3926.0
2020-07-23 13:10:00,97.19,97.24,97.17,97.19,4920.0,97.19,97.24,97.17,97.19,4920.0
2020-07-23 13:15:00,97.19,97.19,97.05,97.12,7065.0,97.19,97.19,97.05,97.12,7065.0
2020-07-23 13:20:00,97.07,97.1,96.81,96.92,16732.0,97.07,97.1,96.81,96.92,16732.0
2020-07-23 13:25:00,96.92,97.08,96.88,97.06,10767.0,96.92,97.08,96.88,97.06,10767.0
2020-07-23 13:30:00,97.03,97.14,96.91,96.96,10494.0,97.03,97.14,96.91,96.96,10494.0
2020-07-23 13:35:00,96.95,97.03,96.93,96.98,9488.0,96.95,97.03,96.93,96.98,9488.0
2020-07-23 13:40:00,96.98,96.98,96.64,96.69,6458.0,96.98,96.98,96.64,96.69,6458.0
2020-07-23 13:45:00,96.7,96.71,96.51,96.52,4876.0,96.7,96.71,96.51,96.52,4876.0
2020-07-23 13:50:00,96.51,96.56,96.3,96.39,19912.0,96.51,96.56,96.3,96.39,19912.0
2020-07-23 13:55:00,96.38,96.53,96.29,96.53,11212.0,96.38,96.53,96.29,96.53,11212.0
2020-07-23 14:00:00,96.53,96.66,96.4,96.4,15795.0,96.53,96.66,96.4,96.4,15795.0
2020-07-23 14:05:00,96.43,96.61,96.4,96.54,22778.0,96.43,96.61,96.4,96.54,22778.0
2020-07-23 14:10:00,96.51,96.52,96.4,96.5,13002.0,96.51,96.52,96.4,96.5,13002.0
2020-07-23 14:15:00,96.51,96.56,96.4,96.56,35412.0,96.51,96.56,96.4,96.56,35412.0
2020-07-23 14:20:00,96.51,96.66,96.45,96.65,15053.0,96.51,96.66,96.45,96.65,15053.0
2020-07-23 14:25:00,96.64,96.67,96.45,96.46,10493.0,96.64,96.67,96.45,96.46,10493.0
2020-07-23 14:30:00,96.44,96.61,96.35,96.59,13572.0,96.44,96.61,96.35,96.59,13572.0
2020-07-23 14:35:00,96.61,96.61,96.2,96.23,9752.0,96.61,96.61,96.2,96.23,9752.0
2020-07-23 14:40:00,96.21,96.4,96.2,96.4,7990.0,96.21,96.4,96.2,96.4,7990.0
2020-07-23 14:45:00,96.35,96.49,96.29,96.48,8934.0,96.35,96.49,96.29,96.48,8934.0
2020-07-23 14:50:00,96.48,96.59,96.48,96.53,6861.0,96.48,96.59,96.48,96.53,6861.0
2020-07-23 14:55:00,96.52,96.55,96.4,96.41,6183.0,96.52,96.55,96.4,96.41,6183.0
2020-07-23 15:00:00,96.4,96.46,96.32,96.34,6571.0,96.4,96.46,96.32,96.34,6571.0
2020-07-23 15:05:00,96.37,96.38,96.12,96.14,11785.0,96.37,96.38,96.12,96.14,11785.0
2020-07-23 15:10:00,96.13,96.38,96.12,96.31,7998.0,96.13,96.38,96.12,96.31,7998.0
2020-07-23 15:15:00,96.29,96.5,96.24,96.4,10740.0,96.29,96.5,96.24,96.4,10740.0
2020-07-23 15:20:00,96.4,96.43,96.05,96.06,20541.0,96.4,96.43,96.05,96.06,20541.0
2020-07-23 15:25:00,96.06,96.36,95.97,96.29,24487.0,96.06,96.36,95.97,96.29,24487.0
2020-07-23 15:30:00,96.28,96.47,96.06,96.42,17718.0,96.28,96.47,96.06,96.42,17718.0
2020-07-23 15:35:00,96.42,96.47,96.38,96.43,14440.0,96.42,96.47,96.38,96.43,14440.0
2020-07-23 15:40:00,96.37,96.45,96.34,96.36,14750.0,96.37,96.45,96.34,96.36,14750.0
2020-07-23 15:45:00,96.39,96.44,96.3,96.3,19870.0,96.39,96.44,96.3,96.3,19870.0
2020-07-23 15:50:00,96.31,96.32,96.0,96.14,38959.0,96.31,96.32,96.0,96.14,38959.0
2020-07-23 15:55:00,96.13,96.37,96.05,96.31,63989.0,96.13,96.37,96.05,96.31,63989.0
2020-07-24 09:30:00,96.41,96.81,95.75,96.19,27839.0,96.41,96.81,95.75,96.19,27839.0
2020-07-24 09:35:00,95.94,96.72,95.92,96.62,6865.0,95.94,96.72,95.92,96.62,6865.0
2020-07-24 09:40:00,96.61,96.85,96.47,96.65,6785.0,96.61,96.85,96.47,96.65,6785.0
2020-07-24 09:45:00,96.69,97.25,96.62,96.87,11003.0,96.69,97.25,96.62,96.87,11003.0
2020-07-24 09:50:00,96.91,96.93,96.55,96.55,3989.0,96.91,96.93,96.55,96.55,3989.0
2020-07-24 09:55:00,96.68,96.72,96.46,96.46,7061.0,96.68,96.72,96.46,96.46,7061.0
2020-07-24 10:00:00,96.47,96.65,96.31,96.49,3795.0,96.47,96.65,96.31,96.49,3795.0
2020-07-24 10:05:00,96.42,96.55,96.34,96.55,2750.0,96.42,96.55,96.34,96.55,2750.0
2020-07-24 10:10:00,96.6,96.66,96.47,96.59,7408.0,96.6,96.66,96.47,96.59,7408.0
2020-07-24 10:15:00,96.56,96.65,96.56,96.6,1730.0,96.56,96.65,96.56,96.6,1730.0
2020-07-24 10:20:00,96.58,96.58,96.4,96.48,6154.0,96.58,96.58,96.4,96.48,6154.0
2020-07-24 10:25:00,96.48,96.56,96.39,96.39,11266.0,96.48,96.56,96.39,96.39,11266.0
2020-07-24 10:30:00,96.4,96.42,96.21,96.31,6401.0,96.4,96.42,96.21,96.31,6401.0
2020-07-24 10:35:00,96.29,96.36,96.0,96.16,7168.0,96.29,96.36,96.0,96.16,7168.0
2020-07-24 10:40:00,96.17,96.33,96.13,96.26,7683.0,96.17,96.33,96.13,96.26,7683.0
2020-07-24 10:45:00,96.29,96.44,96.23,96.34,7269.0,96.29,96.44,96.23,96.34,7269.0
2020-07-24 10:50:00,96.35,96.47,96.29,96.4,11169.0,96.35,96.47,96.29,96.4,11169.0
2020-07-24 10:55:00,96.38,96.52,96.33,96.41,7305.0,96.38,96.52,96.33,96.41,7305.0
2020-07-24 11:00:00,96.4,96.59,96.31,96.57,28454.0,96.4,96.59,96.31,96.57,28454.0
2020-07-24 11:05:00,96.59,96.93,96.59,96.88,9034.0,96.59,96.93,96.59,96.88,9034.0
2020-07-24 11:10:00,96.86,96.87,96.67,96.67,4095.0,96.86,96.87,96.67,96.67,4095.0
2020-07-24 11:15:00,96.67,96.71,96.62,96.63,2163.0,96.67,96.71,96.62,96.63,2163.0
2020-07-24 11:20:00,96.64,96.68,96.59,96.59,4044.0,96.64,96.68,96.59,96.59,4044.0
2020-07-24 11:25:00,96.59,96.65,96.51,96.63,3328.0,96.59,96.65,96.51,96.63,3328.0
2020-07-24 11:30:00,96.6,96.76,96.56,96.76,5369.0,96.6,96.76,96.56,96.76,5369.0
2020-07-24 11:35:00,96.71,96.72,96.63,96.67,5300.0,96.71,96.72,96.63,96.67,5300.0
2020-07-24 11:40:00,96.67,96.78,96.66,96.78,3774.0,96.67,96.78,96.66,96.78,3774.0
2020-07-24 11:45:00,96.76,96.77,96.61,96.61,5732.0,96.76,96.77,96.61,96.61,5732.0
2020-07-24 11:50:00,96.62,96.7,96.61,96.64,4332.0,96.62,96.7,96.61,96.64,4332.0
2020-07-24 11:55:00,96.63,96.7,96.53,96.7,5700.0,96.63,96.7,96.53,96.7,5700.0
2020-07-24 12:00:00,96.67,96.68,96.52,96.53,5066.0,96.67,96.68,96.52,96.53,5066.0
2020-07-24 12:05:00,96.52,96.54,96.39,96.5,7791.0,96.52,96.54,96.39,96.5,7791.0
2020-07-24 12:10:00,96.48,96.55,96.45,96.52,5903.0,96.48,96.55,96.45,96.52,5903.0
2020-07-24 12:15:00,96.53,96.53,96.38,96.4,5453.0,96.53,96.53,96.38,96.4,5453.0
2020-07-24 12:20:00,96.42,96.59,96.42,96.48,8171.0,96.42,96.59,96.42,96.48,8171.0
2020-07-24 12:25:00,96.52,96.64,96.52,96.57,3600.0,96.52,96.64,96.52,96.57,3600.0
2020-07-24 12:30:00,96.55,96.61,96.51,96.57,8213.0,96.55,96.61,96.51,96.57,8213.0
2020-07-24 12:35:00,96.6,96.73,96.6,96.66,4479.0,96.6,96.73,96.6,96.66,4479.0
2020-07-24 12:40:00,96.64,96.66,96.52,96.52,4407.0,96.64,96.66,96.52,96.52,4407.0
2020-07-24 12:45:00,96.53,96.54,96.43,96.45,4353.0,96.53,96.54,96.43,96.45,4353.0
2020-07-24 12:50:00,96.44,96.57,96.42,96.42,5762.0,96.44,96.57,96.42,96.42,5762.0
2020-07-24 12:55:00,96.41,96.5,96.41,96.49,4120.0,96.41,96.5,96.41,96.49,4120.0
2020-07-24 13:00:00,96.47,96.48,96.41,96.44,3288.0,96.47,96.48,96.41,96.44,3288.0
2020-07-24 13:05:00,96.43,96.43,96.14,96.14,12234.0,96.43,96.43,96.14,96.14,12234.0
2020-07-24 13:10:00,96.12,96.18,96.0,96.0,7048.0,96.12,96.18,96.0,96.0,7048.0
2020-07-24 13:15:00,96.01,96.03,95.97,96.0,4641.0,96.01,96.03,95.97,96.0,4641.0
2020-07-24 13:20:00,96.01,96.04,95.85,95.85,7503.0,96.01,96.04,95.85,95.85,7503.0
2020-07-24 13:25:00,95.85,95.97,95.85,95.92,4469.0,95.85,95.97,95.85,95.92,4469.0
2020-07-24 13:30:00,95.92,95.92,95.77,95.8,4870.0,95.92,95.92,95.77,95.8,4870.0
2020-07-24 13:35:00,95.79,95.81,95.58,95.6,29971.0,95.79,95.81,95.58,95.6,29971.0
2020-07-24 13:40:00,95.67,95.71,95.54,95.69,8310.0,95.67,95.71,95.54,95.69,8310.0
2020-07-24 13:45:00,95.69,95.74,95.65,95.66,4861.0,95.69,95.74,95.65,95.66,4861.0
2020-07-24 13:50:00,95.67,95.76,95.61,95.73,6780.0,95.67,95.76,95.61,95.73,6780.0
2020-07-24 13:55:00,95.71,95.74,95.58,95.59,3956.0,95.71,95.74,95.58,95.59,3956.0
2020-07-24 14:00:00,95.62,95.67,95.48,95.59,9545.0,95.62,95.67,95.48,95.59,9545.0
2020-07-24 14:05:00,95.59,95.66,95.45,95.58,5730.0,95.59,95.66,95.45,95.58,5730.0
2020-07-24 14:10:00,95.6,95.6,95.34,95.41,4343.0,95.6,95.6,95.34,95.41,4343.0
2020-07-24 14:15:00,95.41,95.47,95.39,95.41,3750.0,95.41,95.47,95.39,95.41,3750.0
2020-07-24 14:20:00,95.41,95.48,95.39,95.4,3865.0,95.41,95.48,95.39,95.4,3865.0
2020-07-24 14:25:00,95.38,95.55,95.36,95.48,6574.0,95.38,95.55,95.36,95.48,6574.0
2020-07-24 14:30:00,95.49,95.49,95.43,95.45,3850.0,95.49,95.49,95.43,95.45,3850.0
2020-07-24 14:35:00,95.45,95.54,95.38,95.54,5277.0,95.45,95.54,95.38,95.54,5277.0
2020-07-24 14:40:00,95.52,95.52,95.42,95.42,6225.0,95.52,95.52,95.42,95.42,6225.0
2020-07-24 14:45:00,95.44,95.52,95.44,95.47,5891.0,95.44,95.52,95.44,95.47,5891.0
2020-07-24 14:50:00,95.47,95.53,95.4,95.44,11227.0,95.47,95.53,95.4,95.44,11227.0
2020-07-24 14:55:00,95.43,95.49,95.42,95.44,8292.0,95.43,95.49,95.42,95.44,8292.0
2020-07-24 15:00:00,95.43,95.64,95.43,95.58,7848.0,95.43,95.64,95.43,95.58,7848.0
2020-07-24 15:05:00,95.59,95.6,95.52,95.53,6193.0,95.59,95.6,95.52,95.53,6193.0
2020-07-24 15:10:00,95.52,95.6,95.45,95.46,9828.0,95.52,95.6,95.45,95.46,9828.0
2020-07-24 15:15:00,95.45,95.51,95.43,95.46,20096.0,95.45,95.51,95.43,95.46,20096.0
2020-07-24 15:20:00,95.47,95.52,95.46,95.46,13206.0,95.47,95.52,95.46,95.46,13206.0
2020-07-24 15:25:00,95.43,95.57,95.41,95.46,117788.0,95.43,95.57,95.41,95.46,117788.0
2020-07-24 15:30:00,95.44,95.47,95.41,95.43,16970.0,95.44,95.47,95.41,95.43,16970.0
2020-07-24 15:35:00,95.45,95.6,95.41,95.6,17204.0,95.45,95.6,95.41,95.6,17204.0
2020-07-24 15:40:00,95.61,95.66,95.49,95.49,11032.0,95.61,95.66,95.49,95.49,11032.0
2020-07-24 15:45:00,95.48,95.64,95.48,95.63,18777.0,95.48,95.64,95.48,95.63,18777.0
2020-07-24 15:50:00,95.62,95.7,95.56,95.63,32264.0,95.62,95.7,95.56,95.63,32264.0
2020-07-24 15:55:00,95.63,95.65,95.53,95.63,50231.0,95.63,95.65,95.53,95.63,50231.0
2020-07-27 09:30:00,95.98,95.99,95.2,95.29,20940.0,95.98,95.99,95.2,95.29,20940.0
2020-07-27 09:35:00,95.28,95.41,94.82,94.98,16589.0,95.28,95.41,94.82,94.98,16589.0
2020-07-27 09:40:00,94.98,95.15,94.91,95.11,13148.0,94.98,95.15,94.91,95.11,13148.0
2020-07-27 09:45:00,95.05,95.05,94.5,94.54,14052.0,95.05,95.05,94.5,94.54,14052.0
2020-07-27 09:50:00,94.52,94.84,94.5,94.67,14398.0,94.52,94.84,94.5,94.67,14398.0
2020-07-27 09:55:00,94.61,94.85,94.49,94.82,11988.0,94.61,94.85,94.49,94.82,11988.0
2020-07-27 10:00:00,94.81,94.85,94.38,94.41,13556.0,94.81,94.85,94.38,94.41,13556.0
2020-07-27 10:05:00,94.42,94.58,94.4,94.54,5370.0,94.42,94.58,94.4,94.54,5370.0
2020-07-27 10:10:00,94.6,94.74,94.53,94.74,6545.0,94.6,94.74,94.53,94.74,6545.0
2020-07-27 10:15:00,94.71,94.83,94.67,94.74,9726.0,94.71,94.83,94.67,94.74,9726.0
2020-07-27 10:20:00,94.76,94.84,94.59,94.59,9196.0,94.76,94.84,94.59,94.59,9196.0
2020-07-27 10:25:00,94.6,94.65,94.45,94.45,11000.0,94.6,94.65,94.45,94.45,11000.0
2020-07-27 10:30:00,94.44,94.47,94.3,94.33,8849.0,94.44,94.47,94.3,94.33,8849.0
2020-07-27 10:35:00,94.31,94.34,94.21,94.21,6256.0,94.31,94.34,94.21,94.21,6256.0
2020-07-27 10:40:00,94.22,94.39,94.08,94.33,14750.0,94.22,94.39,94.08,94.33,14750.0
2020-07-27 10:45:00,94.33,94.4,94.24,94.34,12823.0,94.33,94.4,94.24,94.34,12823.0
2020-07-27 10:50:00,94.32,94.63,94.25,94.6,39719.0,94.32,94.63,94.25,94.6,39719.0
2020-07-27 10:55:00,94.58,95.27,94.58,95.25,53717.0,94.58,95.27,94.58,95.25,53717.0
2020-07-27 11:00:00,95.22,95.45,95.14,95.26,26602.0,95.22,95.45,95.14,95.26,26602.0
2020-07-27 11:05:00,95.27,95.38,95.03,95.07,22097.0,95.27,95.38,95.03,95.07,22097.0
2020-07-27 11:10:00,95.03,95.05,94.83,94.83,8481.0,95.03,95.05,94.83,94.83,8481.0
2020-07-27 11:15:00,94.85,95.11,94.84,95.11,13369.0,94.85,95.11,94.84,95.11,13369.0
2020-07-27 11:20:00,95.11,95.16,94.84,94.84,15626.0,95.11,95.16,94.84,94.84,15626.0
2020-07-27 11:25:00,94.84,95.14,94.83,95.12,18532.0,94.84,95.14,94.83,95.12,18532.0
2020-07-27 11:30:00,95.17,95.36,95.1,95.36,6772.0,95.17,95.36,95.1,95.36,6772.0
2020-07-27 11:35:00,95.33,95.36,95.18,95.24,3352.0,95.33,95.36,95.18,95.24,3352.0
2020-07-27 11:40:00,95.29,95.38,95.25,95.33,3930.0,95.29,95.38,95.25,95.33,3930.0
2020-07-27 11:45:00,95.37,95.4,95.29,95.29,7101.0,95.37,95.4,95.29,95.29,7101.0
2020-07-27 11:50:00,95.28,95.37,95.18,95.22,5326.0,95.28,95.37,95.18,95.22,5326.0
2020-07-27 11:55:00,95.25,95.29,95.15,95.15,3900.0,95.25,95.29,95.15,95.15,3900.0
2020-07-27 12:00:00,95.16,95.24,95.16,95.23,5336.0,95.16,95.24,95.16,95.23,5336.0
2020-07-27 12:05:00,95.24,95.3,95.23,95.3,3050.0,95.24,95.3,95.23,95.3,3050.0
2020-07-27 12:10:00,95.37,95.41,95.3,95.35,3985.0,95.37,95.41,95.3,95.35,3985.0
2020-07-27 12:15:00,95.32,95.32,95.11,95.23,8455.0,95.32,95.32,95.11,95.23,8455.0
2020-07-27 12:20:00,95.25,95.45,95.25,95.4,4728.0,95.25,95.45,95.25,95.4,4728.0
2020-07-27 12:25:00,95.37,95.42,95.32,95.32,8505.0,95.37,95.42,95.32,95.32,8505.0
2020-07-27 12:30:00,95.32,95.53,95.32,95.5,2856.0,95.32,95.53,95.32,95.5,2856.0
2020-07-27 12:35:00,95.5,95.57,95.5,95.55,2500.0,95.5,95.57,95.5,95.55,2500.0
2020-07-27 12:40:00,95.57,95.66,95.5,95.57,5379.0,95.57,95.66,95.5,95.57,5379.0
2020-07-27 12:45:00,95.55,95.57,95.42,95.42,4843.0,95.55,95.57,95.42,95.42,4843.0
2020-07-27 12:50:00,95.42,95.42,95.36,95.4,3969.0,95.42,95.42,95.36,95.4,3969.0
2020-07-27 12:55:00,95.43,95.49,95.43,95.45,2500.0,95.43,95.49,95.43,95.45,2500.0
2020-07-27 13:00:00,95.43,95.43,95.26,95.29,2561.0,95.43,95.43,95.26,95.29,2561.0
2020-07-27 13:05:00,95.26,95.26,95.15,95.23,4050.0,95.26,95.26,95.15,95.23,4050.0
2020-07-27 13:10:00,95.25,95.25,95.12,95.13,3300.0,95.25,95.25,95.12,95.13,3300.0
2020-07-27 13:15:00,95.11,95.18,95.07,95.16,2632.0,95.11,95.18,95.07,95.16,2632.0
2020-07-27 13:20:00,95.12,95.18,95.1,95.15,11421.0,95.12,95.18,95.1,95.15,11421.0
2020-07-27 13:25:00,95.2,95.25,95.19,95.19,2915.0,95.2,95.25,95.19,95.19,2915.0
2020-07-27 13:30:00,95.18,95.23,95.13,95.21,2800.0,95.18,95.23,95.13,95.21,2800.0
2020-07-27 13:35:00,95.22,95.22,95.09,95.1,5429.0,95.22,95.22,95.09,95.1,5429.0
2020-07-27 13:40:00,95.11,95.15,95.07,95.11,4538.0,95.11,95.15,95.07,95.11,4538.0
2020-07-27 13:45:00,95.09,95.15,95.04,95.11,3319.0,95.09,95.15,95.04,95.11,3319.0
2020-07-27 13:50:00,95.1,95.23,95.1,95.2,3000.0,95.1,95.23,95.1,95.2,3000.0
2020-07-27 13:55:00,95.21,95.21,95.06,95.09,4811.0,95.21,95.21,95.06,95.09,4811.0
2020-07-27 14:00:00,95.11,95.21,95.1,95.21,3677.0,95.11,95.21,95.1,95.21,3677.0
2020-07-27 14:05:00,95.2,95.25,95.18,95.24,5371.0,95.2,95.25,95.18,95.24,5371.0
2020-07-27 14:10:00,95.25,95.42,95.23,95.26,11501.0,95.25,95.42,95.23,95.26,11501.0
2020-07-27 14:15:00,95.24,95.25,95.11,95.14,3683.0,95.24,95.25,95.11,95.14,3683.0
2020-07-27 14:20:00,95.13,95.24,95.11,95.24,5500.0,95.13,95.24,95.11,95.24,5500.0
2020-07-27 14:25:00,95.26,95.33,95.25,95.27,5635.0,95.26,95.33,95.25,95.27,5635.0
2020-07-27 14:30:00,95.29,95.29,95.14,95.17,5322.0,95.29,95.29,95.14,95.17,5322.0
2020-07-27 14:35:00,95.18,95.19,94.99,95.0,8243.0,95.18,95.19,94.99,95.0,8243.0
2020-07-27 14:40:00,95.0,95.16,94.97,95.14,5689.0,95.0,95.16,94.97,95.14,5689.0
2020-07-27 14:45:00,95.18,95.18,95.05,95.06,14206.0,95.18,95.18,95.05,95.06,14206.0
2020-07-27 14:50:00,95.06,95.09,94.99,95.04,3670.0,95.06,95.09,94.99,95.04,3670.0
2020-07-27 14:55:00,95.06,95.07,94.88,95.01,8165.0,95.06,95.07,94.88,95.01,8165.0
2020-07-27 15:00:00,95.01,95.18,95.01,95.1,8353.0,95.01,95.18,95.01,95.1,8353.0
2020-07-27 15:05:00,95.11,95.12,95.02,95.07,6488.0,95.11,95.12,95.02,95.07,6488.0
2020-07-27 15:10:00,95.07,95.2,95.06,95.12,8175.0,95.07,95.2,95.06,95.12,8175.0
2020-07-27 15:15:00,95.12,95.17,95.07,95.09,10378.0,95.12,95.17,95.07,95.09,10378.0
2020-07-27 15:20:00,95.12,95.14,95.06,95.14,9307.0,95.12,95.14,95.06,95.14,9307.0
2020-07-27 15:25:00,95.15,95.21,95.12,95.15,10183.0,95.15,95.21,95.12,95.15,10183.0
2020-07-27 15:30:00,95.15,95.24,95.12,95.15,11843.0,95.15,95.24,95.12,95.15,11843.0
2020-07-27 15:35:00,95.15,95.27,95.12,95.17,12353.0,95.15,95.27,95.12,95.17,12353.0
2020-07-27 15:40:00,95.17,95.3,95.16,95.29,12269.0,95.17,95.3,95.16,95.29,12269.0
2020-07-27 15:45:00,95.28,95.39,95.19,95.39,13891.0,95.28,95.39,95.19,95.39,13891.0
2020-07-27 15:50:00,95.39,95.46,95.32,95.37,38384.0,95.39,95.46,95.32,95.37,38384.0
2020-07-27 15:55:00,95.36,95.48,95.33,95.41,64475.0,95.36,95.48,95.33,95.41,64475.0
2020-07-28 09:30:00,95.31,95.53,95.19,95.52,23289.0,95.31,95.53,95.19,95.52,23289.0
2020-07-28 09:35:00,95.52,95.66,95.36,95.36,9863.0,95.52,95.66,95.36,95.36,9863.0
2020-07-28 09:40:00,95.37,95.49,95.15,95.19,7431.0,95.37,95.49,95.15,95.19,7431.0
2020-07-28 09:45:00,95.21,95.29,95.06,95.15,2138.0,95.21,95.29,95.06,95.15,2138.0
2020-07-28 09:50:00,95.03,95.17,94.54,94.55,37212.0,95.03,95.17,94.54,94.55,37212.0
2020-07-28 09:55:00,94.54,94.84,94.54,94.72,16212.0,94.54,94.84,94.54,94.72,16212.0
2020-07-28 10:00:00,94.71,94.95,94.61,94.79,21330.0,94.71,94.95,94.61,94.79,21330.0
2020-07-28 10:05:00,94.76,95.1,94.69,95.07,6981.0,94.76,95.1,94.69,95.07,6981.0
2020-07-28 10:10:00,95.15,95.37,95.11,95.37,9120.0,95.15,95.37,95.11,95.37,9120.0
2020-07-28 10:15:00,95.37,95.57,95.37,95.57,7091.0,95.37,95.57,95.37,95.57,7091.0
2020-07-28 10:20:00,95.59,95.71,95.55,95.7,15997.0,95.59,95.71,95.55,95.7,15997.0
2020-07-28 10:25:00,95.74,95.75,95.62,95.7,5090.0,95.74,95.75,95.62,95.7,5090.0
2020-07-28 10:30:00,95.73,95.8,95.68,95.7,9259.0,95.73,95.8,95.68,95.7,9259.0
2020-07-28 10:35:00,95.68,95.71,95.61,95.7,3705.0,95.68,95.71,95.61,95.7,3705.0
2020-07-28 10:40:00,95.74,95.79,95.67,95.68,1500.0,95.74,95.79,95.67,95.68,1500.0
2020-07-28 10:45:00,95.61,95.78,95.61,95.76,6819.0,95.61,95.78,95.61,95.76,6819.0
2020-07-28 10:50:00,95.77,95.78,95.61,95.66,2956.0,95.77,95.78,95.61,95.66,2956.0
2020-07-28 10:55:00,95.65,95.74,95.56,95.58,5538.0,95.65,95.74,95.56,95.58,5538.0
2020-07-28 11:00:00,95.58,95.61,95.49,95.61,4413.0,95.58,95.61,95.49,95.61,4413.0
2020-07-28 11:05:00,95.64,95.65,95.37,95.49,8072.0,95.64,95.65,95.37,95.49,8072.0
2020-07-28 11:10:00,95.45,95.73,95.45,95.72,6683.0,95.45,95.73,95.45,95.72,6683.0
2020-07-28 11:15:00,95.7,95.82,95.64,95.8,2393.0,95.7,95.82,95.64,95.8,2393.0
2020-07-28 11:20:00,95.85,95.85,95.69,95.7,4358.0,95.85,95.85,95.69,95.7,4358.0
2020-07-28 11:25:00,95.74,95.74,95.67,95.74,1815.0,95.74,95.74,95.67,95.74,1815.0
2020-07-28 11:30:00,95.75,95.76,95.63,95.67,3400.0,95.75,95.76,95.63,95.67,3400.0
2020-07-28 11:35:00,95.7,95.84,95.7,95.83,4329.0,95.7,95.84,95.7,95.83,4329.0
2020-07-28 11:40:00,95.81,95.9,95.75,95.75,3906.0,95.81,95.9,95.75,95.75,3906.0
2020-07-28 11:45:00,95.77,95.79,95.67,95.71,5420.0,95.77,95.79,95.67,95.71,5420.0
2020-07-28 11:50:00,95.68,95.69,95.52,95.52,2683.0,95.68,95.69,95.52,95.52,2683.0
2020-07-28 11:55:00,95.5,95.55,95.48,95.49,3040.0,95.5,95.55,95.48,95.49,3040.0
2020-07-28 12:00:00,95.49,95.52,95.39,95.44,4600.0,95.49,95.52,95.39,95.44,4600.0
2020-07-28 12:05:00,95.44,95.44,95.27,95.35,5289.0,95.44,95.44,95.27,95.35,5289.0
2020-07-28 12:10:00,95.34,95.42,95.25,95.34,6446.0,95.34,95.42,95.25,95.34,6446.0
2020-07-28 12:15:00,95.37,95.49,95.35,95.36,10117.0,95.37,95.49,95.35,95.36,10117.0
2020-07-28 12:20:00,95.38,95.54,95.37,95.54,9237.0,95.38,95.54,95.37,95.54,9237.0
2020-07-28 12:25:00,95.58,95.58,95.41,95.43,6533.0,95.58,95.58,95.41,95.43,6533.0
2020-07-28 12:30:00,95.42,95.42,95.28,95.38,5795.0,95.42,95.42,95.28,95.38,5795.0
2020-07-28 12:35:00,95.4,95.44,95.34,95.44,5968.0,95.4,95.44,95.34,95.44,5968.0
2020-07-28 12:40:00,95.44,95.5,95.42,95.48,4282.0,95.44,95.5,95.42,95.48,4282.0
2020-07-28 12:45:00,95.44,95.49,95.43,95.48,4289.0,95.44,95.49,95.43,95.48,4289.0
2020-07-28 12:50:00,95.49,95.59,95.49,95.59,1977.0,95.49,95.59,95.49,95.59,1977.0
2020-07-28 12:55:00,95.58,95.6,95.54,95.55,3052.0,95.58,95.6,95.54,95.55,3052.0
2020-07-28 13:00:00,95.55,95.61,95.4,95.44,5508.0,95.55,95.61,95.4,95.44,5508.0
2020-07-28 13:05:00,95.48,95.5,95.4,95.5,4459.0,95.48,95.5,95.4,95.5,4459.0
2020-07-28 13:10:00,95.48,95.5,95.32,95.33,2253.0,95.48,95.5,95.32,95.33,2253.0
2020-07-28 13:15:00,95.31,95.45,95.31,95.45,3917.0,95.31,95.45,95.31,95.45,3917.0
2020-07-28 13:20:00,95.46,95.53,95.45,95.53,1803.0,95.46,95.53,95.45,95.53,1803.0
2020-07-28 13:25:00,95.59,95.63,95.56,95.59,2400.0,95.59,95.63,95.56,95.59,2400.0
2020-07-28 13:30:00,95.57,95.58,95.49,95.51,4220.0,95.57,95.58,95.49,95.51,4220.0
2020-07-28 13:35:00,95.54,95.58,95.54,95.55,3630.0,95.54,95.58,95.54,95.55,3630.0
2020-07-28 13:40:00,95.5,95.55,95.47,95.47,1738.0,95.5,95.55,95.47,95.47,1738.0
2020-07-28 13:45:00,95.48,95.57,95.45,95.51,3280.0,95.48,95.57,95.45,95.51,3280.0
2020-07-28 13:50:00,95.55,95.55,95.51,95.54,2890.0,95.55,95.55,95.51,95.54,2890.0
2020-07-28 13:55:00,95.53,95.54,95.41,95.47,8716.0,95.53,95.54,95.41,95.47,8716.0
2020-07-28 14:00:00,95.49,95.53,95.45,95.5,8870.0,95.49,95.53,95.45,95.5,8870.0
2020-07-28 14:05:00,95.47,95.6,95.47,95.59,5139.0,95.47,95.6,95.47,95.59,5139.0
2020-07-28 14:10:00,95.58,95.61,95.48,95.48,2752.0,95.58,95.61,95.48,95.48,2752.0
2020-07-28 14:15:00,95.44,95.5,95.42,95.46,1531.0,95.44,95.5,95.42,95.46,1531.0
2020-07-28 14:20:00,95.46,95.55,95.44,95.44,2400.0,95.46,95.55,95.44,95.44,2400.0
2020-07-28 14:25:00,95.44,95.49,95.44,95.45,1625.0,95.44,95.49,95.44,95.45,1625.0
2020-07-28 14:30:00,95.46,95.46,95.39,95.42,3158.0,95.46,95.46,95.39,95.42,3158.0
2020-07-28 14:35:00,95.41,95.52,95.4,95.52,2822.0,95.41,95.52,95.4,95.52,2822.0
2020-07-28 14:40:00,95.48,95.49,95.41,95.43,3140.0,95.48,95.49,95.41,95.43,3140.0
2020-07-28 14:45:00,95.42,95.48,95.35,95.37,18827.0,95.42,95.48,95.35,95.37,18827.0
2020-07-28 14:50:00,95.4,95.47,95.35,95.46,7404.0,95.4,95.47,95.35,95.46,7404.0
2020-07-28 14:55:00,95.45,95.49,95.37,95.4,7349.0,95.45,95.49,95.37,95.4,7349.0
2020-07-28 15:00:00,95.41,95.47,95.36,95.41,6107.0,95.41,95.47,95.36,95.41,6107.0
2020-07-28 15:05:00,95.4,95.43,95.38,95.42,6681.0,95.4,95.43,95.38,95.42,6681.0
2020-07-28 15:10:00,95.44,95.48,95.38,95.4,5413.0,95.44,95.48,95.38,95.4,5413.0
2020-07-28 15:15:00,95.4,95.47,95.38,95.47,14585.0,95.4,95.47,95.38,95.47,14585.0
2020-07-28 15:20:00,95.48,95.55,95.48,95.49,4487.0,95.48,95.55,95.48,95.49,4487.0
2020-07-28 15:25:00,95.49,95.52,95.38,95.42,7897.0,95.49,95.52,95.38,95.42,7897.0
2020-07-28 15:30:00,95.42,95.55,95.36,95.46,16071.0,95.42,95.55,95.36,95.46,16071.0
2020-07-28 15:35:00,95.46,95.55,95.45,95.45,42111.0,95.46,95.55,95.45,95.45,42111.0
2020-07-28 15:40:00,95.45,95.45,95.38,95.39,13241.0,95.45,95.45,95.38,95.39,13241.0
2020-07-28 15:45:00,95.39,95.48,95.36,95.45,31595.0,95.39,95.48,95.36,95.45,31595.0
2020-07-28 15:50:00,95.45,95.48,95.16,95.4,169894.0,95.45,95.48,95.16,95.4,169894.0
2020-07-28 15:55:00,95.4,95.65,95.39,95.64,180764.0,95.4,95.65,95.39,95.64,180764.0
2020-07-29 09:30:00,95.87,96.18,95.63,96.06,21846.0,95.87,96.18,95.63,96.06,21846.0
2020-07-29 09:35:00,96.16,96.31,95.85,96.08,12377.0,96.16,96.31,95.85,96.08,12377.0
2020-07-29 09:40:00,96.09,96.54,96.01,96.53,16132.0,96.09,96.54,96.01,96.53,16132.0
2020-07-29 09:45:00,96.46,96.46,95.76,95.76,11829.0,96.46,96.46,95.76,95.76,11829.0
2020-07-29 09:50:00,95.77,96.07,95.67,96.07,33021.0,95.77,96.07,95.67,96.07,33021.0
2020-07-29 09:55:00,96.07,96.41,96.07,96.35,10935.0,96.07,96.41,96.07,96.35,10935.0
2020-07-29 10:00:00,96.21,96.42,96.16,96.34,16955.0,96.21,96.42,96.16,96.34,16955.0
2020-07-29 10:05:00,96.31,96.4,96.24,96.4,9339.0,96.31,96.4,96.24,96.4,9339.0
2020-07-29 10:10:00,96.36,96.55,96.27,96.45,7700.0,96.36,96.55,96.27,96.45,7700.0
2020-07-29 10:15:00,96.38,96.59,96.35,96.4,8877.0,96.38,96.59,96.35,96.4,8877.0
2020-07-29 10:20:00,96.39,96.52,96.29,96.42,6970.0,96.39,96.52,96.29,96.42,6970.0
2020-07-29 10:25:00,96.42,96.42,96.22,96.22,9332.0,96.42,96.42,96.22,96.22,9332.0
2020-07-29 10:30:00,96.22,96.26,96.12,96.12,9573.0,96.22,96.26,96.12,96.12,9573.0
2020-07-29 10:35:00,96.13,96.15,95.78,95.87,8200.0,96.13,96.15,95.78,95.87,8200.0
2020-07-29 10:40:00,95.86,95.86,95.73,95.8,11160.0,95.86,95.86,95.73,95.8,11160.0
2020-07-29 10:45:00,95.78,95.9,95.73,95.84,5131.0,95.78,95.9,95.73,95.84,5131.0
2020-07-29 10:50:00,95.79,95.92,95.78,95.89,4485.0,95.79,95.92,95.78,95.89,4485.0
2020-07-29 10:55:00,95.89,95.94,95.74,95.91,21843.0,95.89,95.94,95.74,95.91,21843.0
2020-07-29 11:00:00,95.94,96.0,95.72,95.73,6357.0,95.94,96.0,95.72,95.73,6357.0
2020-07-29 11:05:00,95.72,95.76,95.45,95.72,20414.0,95.72,95.76,95.45,95.72,20414.0
2020-07-29 11:10:00,95.72,95.94,95.72,95.81,12727.0,95.72,95.94,95.72,95.81,12727.0
2020-07-29 11:15:00,95.82,95.86,95.72,95.79,4692.0,95.82,95.86,95.72,95.79,4692.0
2020-07-29 11:20:00,95.79,95.86,95.75,95.78,3936.0,95.79,95.86,95.75,95.78,3936.0
2020-07-29 11:25:00,95.79,95.86,95.75,95.8,4327.0,95.79,95.86,95.75,95.8,4327.0
2020-07-29 11:30:00,95.77,95.88,95.75,95.82,4582.0,95.77,95.88,95.75,95.82,4582.0
2020-07-29 11:35:00,95.8,95.81,95.7,95.75,3936.0,95.8,95.81,95.7,95.75,3936.0
2020-07-29 11:40:00,95.74,95.81,95.74,95.79,4056.0,95.74,95.81,95.74,95.79,4056.0
2020-07-29 11:45:00,95.83,95.83,95.7,95.74,9013.0,95.83,95.83,95.7,95.74,9013.0
2020-07-29 11:50:00,95.73,95.84,95.71,95.75,5383.0,95.73,95.84,95.71,95.75,5383.0
2020-07-29 11:55:00,95.74,95.89,95.72,95.87,3050.0,95.74,95.89,95.72,95.87,3050.0
2020-07-29 12:00:00,95.86,95.88,95.79,95.84,6177.0,95.86,95.88,95.79,95.84,6177.0
2020-07-29 12:05:00,95.85,95.88,95.73,95.73,4240.0,95.85,95.88,95.73,95.73,4240.0
2020-07-29 12:10:00,95.72,95.79,95.71,95.71,6388.0,95.72,95.79,95.71,95.71,6388.0
2020-07-29 12:15:00,95.6,95.68,95.49,95.64,100196.0,95.6,95.68,95.49,95.64,100196.0
2020-07-29 12:20:00,95.63,95.86,95.62,95.85,4513.0,95.63,95.86,95.62,95.85,4513.0
2020-07-29 12:25:00,95.87,95.89,95.84,95.84,2473.0,95.87,95.89,95.84,95.84,2473.0
2020-07-29 12:30:00,95.84,95.91,95.81,95.86,4422.0,95.84,95.91,95.81,95.86,4422.0
2020-07-29 12:35:00,95.87,95.9,95.73,95.76,2266.0,95.87,95.9,95.73,95.76,2266.0
2020-07-29 12:40:00,95.77,95.84,95.68,95.68,5596.0,95.77,95.84,95.68,95.68,5596.0
2020-07-29 12:45:00,95.66,95.8,95.66,95.73,34126.0,95.66,95.8,95.66,95.73,34126.0
2020-07-29 12:50:00,95.67,95.7,95.62,95.65,4649.0,95.67,95.7,95.62,95.65,4649.0
2020-07-29 12:55:00,95.64,95.67,95.32,95.33,12038.0,95.64,95.67,95.32,95.33,12038.0
2020-07-29 13:00:00,95.35,95.38,95.25,95.29,9357.0,95.35,95.38,95.25,95.29,9357.0
2020-07-29 13:05:00,95.28,95.31,95.22,95.3,5467.0,95.28,95.31,95.22,95.3,5467.0
2020-07-29 13:10:00,95.34,95.34,95.18,95.2,2227.0,95.34,95.34,95.18,95.2,2227.0
2020-07-29 13:15:00,95.2,95.24,95.14,95.21,3452.0,95.2,95.24,95.14,95.21,3452.0
2020-07-29 13:20:00,95.21,95.32,95.21,95.3,1925.0,95.21,95.32,95.21,95.3,1925.0
2020-07-29 13:25:00,95.32,95.5,95.31,95.5,4850.0,95.32,95.5,95.31,95.5,4850.0
2020-07-29 13:30:00,95.48,95.51,95.23,95.24,7116.0,95.48,95.51,95.23,95.24,7116.0
2020-07-29 13:35:00,95.19,95.2,95.11,95.13,5020.0,95.19,95.2,95.11,95.13,5020.0
2020-07-29 13:40:00,95.11,95.12,94.97,95.03,8360.0,95.11,95.12,94.97,95.03,8360.0
2020-07-29 13:45:00,94.99,95.12,94.97,95.12,5900.0,94.99,95.12,94.97,95.12,5900.0
2020-07-29 13:50:00,95.14,95.28,95.06,95.16,7209.0,95.14,95.28,95.06,95.16,7209.0
2020-07-29 13:55:00,95.16,95.16,94.9,94.99,3867.0,95.16,95.16,94.9,94.99,3867.0
2020-07-29 14:00:00,94.96,95.12,94.77,94.85,6238.0,94.96,95.12,94.77,94.85,6238.0
2020-07-29 14:05:00,94.89,94.94,94.85,94.88,4114.0,94.89,94.94,94.85,94.88,4114.0
2020-07-29 14:10:00,94.86,94.86,94.75,94.8,6183.0,94.86,94.86,94.75,94.8,6183.0
2020-07-29 14:15:00,94.79,94.93,94.79,94.92,8708.0,94.79,94.93,94.79,94.92,8708.0
2020-07-29 14:20:00,94.93,94.94,94.84,94.9,6069.0,94.93,94.94,94.84,94.9,6069.0
2020-07-29 14:25:00,94.89,95.2,94.89,95.11,94444.0,94.89,95.2,94.89,95.11,94444.0
2020-07-29 14:30:00,95.11,95.24,95.09,95.17,20086.0,95.11,95.24,95.09,95.17,20086.0
2020-07-29 14:35:00,95.17,95.22,94.93,94.98,29612.0,95.17,95.22,94.93,94.98,29612.0
2020-07-29 14:40:00,94.96,95.18,94.94,95.1,23692.0,94.96,95.18,94.94,95.1,23692.0
2020-07-29 14:45:00,95.06,95.17,95.03,95.16,10724.0,95.06,95.17,95.03,95.16,10724.0
2020-07-29 14:50:00,95.13,95.18,95.12,95.15,7363.0,95.13,95.18,95.12,95.15,7363.0
2020-07-29 14:55:00,95.15,95.15,94.99,95.0,14423.0,95.15,95.15,94.99,95.0,14423.0
2020-07-29 15:00:00,95.02,95.08,94.96,94.97,13028.0,95.02,95.08,94.96,94.97,13028.0
2020-07-29 15:05:00,94.97,95.06,94.96,95.01,8388.0,94.97,95.06,94.96,95.01,8388.0
2020-07-29 15:10:00,95.0,95.08,94.98,95.04,11880.0,95.0,95.08,94.98,95.04,11880.0
2020-07-29 15:15:00,95.06,95.11,95.01,95.08,8860.0,95.06,95.11,95.01,95.08,8860.0
2020-07-29 15:20:00,95.1,95.21,95.06,95.06,12075.0,95.1,95.21,95.06,95.06,12075.0
2020-07-29 15:25:00,95.06,95.15,95.03,95.07,14477.0,95.06,95.15,95.03,95.07,14477.0
2020-07-29 15:30:00,95.08,95.28,95.04,95.18,18819.0,95.08,95.28,95.04,95.18,18819.0
2020-07-29 15:35:00,95.18,95.21,95.12,95.13,20742.0,95.18,95.21,95.12,95.13,20742.0
2020-07-29 15:40:00,95.13,95.17,95.08,95.14,20747.0,95.13,95.17,95.08,95.14,20747.0
2020-07-29 15:45:00,95.15,95.29,95.08,95.29,43555.0,95.15,95.29,95.08,95.29,43555.0
2020-07-29 15:50:00,95.3,95.3,94.92,94.97,44689.0,95.3,95.3,94.92,94.97,44689.0
2020-07-29 15:55:00,94.97,95.04,94.87,95.02,65412.0,94.97,95.04,94.87,95.02,65412.0
2020-07-30 09:30:00,94.2,94.62,94.0,94.55,19238.0,94.2,94.62,94.0,94.55,19238.0
2020-07-30 09:35:00,94.55,94.63,94.24,94.63,12192.0,94.55,94.63,94.24,94.63,12192.0
2020-07-30 09:40:00,94.63,94.7,94.39,94.51,10310.0,94.63,94.7,94.39,94.51,10310.0
2020-07-30 09:45:00,94.63,94.9,94.61,94.67,14265.0,94.63,94.9,94.61,94.67,14265.0
2020-07-30 09:50:00,94.62,94.78,94.44,94.59,32690.0,94.62,94.78,94.44,94.59,32690.0
2020-07-30 09:55:00,94.51,94.96,94.45,94.77,30749.0,94.51,94.96,94.45,94.77,30749.0
2020-07-30 10:00:00,94.69,95.04,94.57,95.01,28585.0,94.69,95.04,94.57,95.01,28585.0
2020-07-30 10:05:00,94.95,94.96,94.59,94.88,13033.0,94.95,94.96,94.59,94.88,13033.0
2020-07-30 10:10:00,94.87,95.05,94.83,94.91,14758.0,94.87,95.05,94.83,94.91,14758.0
2020-07-30 10:15:00,94.91,95.11,94.9,95.05,21747.0,94.91,95.11,94.9,95.05,21747.0
2020-07-30 10:20:00,95.0,95.1,94.51,94.7,90328.0,95.0,95.1,94.51,94.7,90328.0
2020-07-30 10:25:00,94.68,94.8,94.67,94.71,21054.0,94.68,94.8,94.67,94.71,21054.0
2020-07-30 10:30:00,94.68,94.88,94.67,94.73,11376.0,94.68,94.88,94.67,94.73,11376.0
2020-07-30 10:35:00,94.7,94.77,94.53,94.77,9373.0,94.7,94.77,94.53,94.77,9373.0
2020-07-30 10:40:00,94.77,94.77,94.55,94.58,13352.0,94.77,94.77,94.55,94.58,13352.0
2020-07-30 10:45:00,94.56,94.6,94.5,94.5,12692.0,94.56,94.6,94.5,94.5,12692.0
2020-07-30 10:50:00,94.45,94.45,94.33,94.36,7624.0,94.45,94.45,94.33,94.36,7624.0
2020-07-30 10:55:00,94.39,94.5,94.28,94.47,9751.0,94.39,94.5,94.28,94.47,9751.0
2020-07-30 11:00:00,94.47,94.63,94.4,94.63,10986.0,94.47,94.63,94.4,94.63,10986.0
2020-07-30 11:05:00,94.64,94.71,94.57,94.62,3700.0,94.64,94.71,94.57,94.62,3700.0
2020-07-30 11:10:00,94.6,94.6,94.43,94.47,7054.0,94.6,94.6,94.43,94.47,7054.0
2020-07-30 11:15:00,94.43,94.52,94.37,94.43,7409.0,94.43,94.52,94.37,94.43,7409.0
2020-07-30 11:20:00,94.49,94.59,94.44,94.52,9920.0,94.49,94.59,94.44,94.52,9920.0
2020-07-30 11:25:00,94.5,94.53,94.38,94.52,4608.0,94.5,94.53,94.38,94.52,4608.0
2020-07-30 11:30:00,94.47,94.52,94.34,94.47,6146.0,94.47,94.52,94.34,94.47,6146.0
2020-07-30 11:35:00,94.47,94.56,94.41,94.45,5429.0,94.47,94.56,94.41,94.45,5429.0
2020-07-30 11:40:00,94.44,94.51,94.39,94.45,6565.0,94.44,94.51,94.39,94.45,6565.0
2020-07-30 11:45:00,94.44,94.49,94.38,94.48,7164.0,94.44,94.49,94.38,94.48,7164.0
2020-07-30 11:50:00,94.49,94.55,94.4,94.55,6854.0,94.49,94.55,94.4,94.55,6854.0
2020-07-30 11:55:00,94.57,94.65,94.5,94.65,6246.0,94.57,94.65,94.5,94.65,6246.0
2020-07-30 12:00:00,94.69,94.69,94.5,94.53,5348.0,94.69,94.69,94.5,94.53,5348.0
2020-07-30 12:05:00,94.57,94.57,94.38,94.38,5837.0,94.57,94.57,94.38,94.38,5837.0
2020-07-30 12:10:00,94.38,94.46,94.36,94.44,2888.0,94.38,94.46,94.36,94.44,2888.0
2020-07-30 12:15:00,94.45,94.86,94.42,94.86,9299.0,94.45,94.86,94.42,94.86,9299.0
2020-07-30 12:20:00,94.85,94.89,94.67,94.83,5839.0,94.85,94.89,94.67,94.83,5839.0
2020-07-30 12:25:00,94.85,94.85,94.7,94.7,4482.0,94.85,94.85,94.7,94.7,4482.0
2020-07-30 12:30:00,94.73,94.81,94.71,94.71,3700.0,94.73,94.81,94.71,94.71,3700.0
2020-07-30 12:35:00,94.7,94.81,94.61,94.61,6095.0,94.7,94.81,94.61,94.61,6095.0
2020-07-30 12:40:00,94.59,94.62,94.49,94.62,3236.0,94.59,94.62,94.49,94.62,3236.0
2020-07-30 12:45:00,94.62,94.67,94.6,94.62,5553.0,94.62,94.67,94.6,94.62,5553.0
2020-07-30 12:50:00,94.59,94.61,94.5,94.58,9204.0,94.59,94.61,94.5,94.58,9204.0
2020-07-30 12:55:00,94.57,94.74,94.56,94.69,3995.0,94.57,94.74,94.56,94.69,3995.0
2020-07-30 13:00:00,94.67,94.73,94.65,94.71,3457.0,94.67,94.73,94.65,94.71,3457.0
2020-07-30 13:05:00,94.72,94.74,94.66,94.66,3524.0,94.72,94.74,94.66,94.66,3524.0
2020-07-30 13:10:00,94.66,94.67,94.54,94.59,4366.0,94.66,94.67,94.54,94.59,4366.0
2020-07-30 13:15:00,94.59,94.68,94.58,94.59,3900.0,94.59,94.68,94.58,94.59,3900.0
2020-07-30 13:20:00,94.58,94.58,94.5,94.53,4397.0,94.58,94.58,94.5,94.53,4397.0
2020-07-30 13:25:00,94.51,94.53,94.4,94.41,9179.0,94.51,94.53,94.4,94.41,9179.0
2020-07-30 13:30:00,94.41,94.42,94.18,94.24,15117.0,94.41,94.42,94.18,94.24,15117.0
2020-07-30 13:35:00,94.23,94.23,94.09,94.09,6053.0,94.23,94.23,94.09,94.09,6053.0
2020-07-30 13:40:00,94.09,94.27,94.09,94.27,8792.0,94.09,94.27,94.09,94.27,8792.0
2020-07-30 13:45:00,94.26,94.31,94.21,94.21,6836.0,94.26,94.31,94.21,94.21,6836.0
2020-07-30 13:50:00,94.23,94.33,94.23,94.33,8979.0,94.23,94.33,94.23,94.33,8979.0
2020-07-30 13:55:00,94.34,94.43,94.33,94.39,8095.0,94.34,94.43,94.33,94.39,8095.0
2020-07-30 14:00:00,94.36,94.52,94.35,94.36,10151.0,94.36,94.52,94.35,94.36,10151.0
2020-07-30 14:05:00,94.38,94.44,94.37,94.41,6857.0,94.38,94.44,94.37,94.41,6857.0
2020-07-30 14:10:00,94.42,94.52,94.33,94.44,14672.0,94.42,94.52,94.33,94.44,14672.0
2020-07-30 14:15:00,94.45,94.49,94.42,94.46,11465.0,94.45,94.49,94.42,94.46,11465.0
2020-07-30 14:20:00,94.46,94.52,94.4,94.52,12756.0,94.46,94.52,94.4,94.52,12756.0
2020-07-30 14:25:00,94.5,94.51,94.38,94.4,12685.0,94.5,94.51,94.38,94.4,12685.0
2020-07-30 14:30:00,94.41,94.47,94.38,94.43,13947.0,94.41,94.47,94.38,94.43,13947.0
2020-07-30 14:35:00,94.42,94.55,94.42,94.51,9731.0,94.42,94.55,94.42,94.51,9731.0
2020-07-30 14:40:00,94.5,94.51,94.39,94.4,12887.0,94.5,94.51,94.39,94.4,12887.0
2020-07-30 14:45:00,94.42,94.45,94.36,94.41,11869.0,94.42,94.45,94.36,94.41,11869.0
2020-07-30 14:50:00,94.42,94.43,94.29,94.31,18322.0,94.42,94.43,94.29,94.31,18322.0
2020-07-30 14:55:00,94.31,94.35,94.21,94.27,17283.0,94.31,94.35,94.21,94.27,17283.0
2020-07-30 15:00:00,94.26,94.37,94.22,94.23,11553.0,94.26,94.37,94.22,94.23,11553.0
2020-07-30 15:05:00,94.24,94.34,94.21,94.26,13847.0,94.24,94.34,94.21,94.26,13847.0
2020-07-30 15:10:00,94.24,94.32,94.22,94.28,13882.0,94.24,94.32,94.22,94.28,13882.0
2020-07-30 15:15:00,94.26,94.32,94.22,94.32,17452.0,94.26,94.32,94.22,94.32,17452.0
2020-07-30 15:20:00,94.3,94.32,94.22,94.28,13348.0,94.3,94.32,94.22,94.28,13348.0
2020-07-30 15:25:00,94.29,94.3,94.07,94.16,56955.0,94.29,94.3,94.07,94.16,56955.0
2020-07-30 15:30:00,94.15,94.25,94.12,94.2,24851.0,94.15,94.25,94.12,94.2,24851.0
2020-07-30 15:35:00,94.21,94.25,94.15,94.17,27151.0,94.21,94.25,94.15,94.17,27151.0
2020-07-30 15:40:00,94.17,94.36,94.17,94.34,25002.0,94.17,94.36,94.17,94.34,25002.0
2020-07-30 15:45:00,94.35,94.37,94.24,94.29,30319.0,94.35,94.37,94.24,94.29,30319.0
2020-07-30 15:50:00,94.3,94.32,93.98,93.99,44042.0,94.3,94.32,93.98,93.99,44042.0
2020-07-30 15:55:00,94.02,94.04,93.79,93.95,133089.0,94.02,94.04,93.79,93.95,133089.0
2020-07-31 09:30:00,93.71,93.71,93.3,93.36,21910.0,93.71,93.71,93.3,93.36,21910.0
2020-07-31 09:35:00,93.3,93.3,92.78,92.88,15061.0,93.3,93.3,92.78,92.88,15061.0
2020-07-31 09:40:00,92.82,92.84,92.52,92.52,7637.0,92.82,92.84,92.52,92.52,7637.0
2020-07-31 09:45:00,92.53,92.56,92.23,92.4,20392.0,92.53,92.56,92.23,92.4,20392.0
2020-07-31 09:50:00,92.43,92.64,92.32,92.47,26685.0,92.43,92.64,92.32,92.47,26685.0
2020-07-31 09:55:00,92.5,92.78,92.37,92.78,17926.0,92.5,92.78,92.37,92.78,17926.0
2020-07-31 10:00:00,92.79,92.89,92.72,92.85,9131.0,92.79,92.89,92.72,92.85,9131.0
2020-07-31 10:05:00,92.86,92.94,92.74,92.83,6962.0,92.86,92.94,92.74,92.83,6962.0
2020-07-31 10:10:00,92.84,92.86,92.69,92.78,9306.0,92.84,92.86,92.69,92.78,9306.0
2020-07-31 10:15:00,92.78,92.85,92.61,92.62,6620.0,92.78,92.85,92.61,92.62,6620.0
2020-07-31 10:20:00,92.58,92.77,92.52,92.71,7043.0,92.58,92.77,92.52,92.71,7043.0
2020-07-31 10:25:00,92.7,92.76,92.58,92.74,8496.0,92.7,92.76,92.58,92.74,8496.0
2020-07-31 10:30:00,92.71,92.92,92.71,92.83,7152.0,92.71,92.92,92.71,92.83,7152.0
2020-07-31 10:35:00,92.8,92.99,92.74,92.98,4326.0,92.8,92.99,92.74,92.98,4326.0
2020-07-31 10:40:00,92.95,92.95,92.84,92.92,6506.0,92.95,92.95,92.84,92.92,6506.0
2020-07-31 10:45:00,92.94,92.95,92.75,92.92,6932.0,92.94,92.95,92.75,92.92,6932.0
2020-07-31 10:50:00,92.86,92.93,92.76,92.85,22808.0,92.86,92.93,92.76,92.85,22808.0
2020-07-31 10:55:00,92.8,92.83,92.7,92.78,4056.0,92.8,92.83,92.7,92.78,4056.0
2020-07-31 11:00:00,92.75,92.96,92.73,92.89,7436.0,92.75,92.96,92.73,92.89,7436.0
2020-07-31 11:05:00,92.94,92.94,92.79,92.82,5806.0,92.94,92.94,92.79,92.82,5806.0
2020-07-31 11:10:00,92.81,92.89,92.78,92.89,4245.0,92.81,92.89,92.78,92.89,4245.0
2020-07-31 11:15:00,92.9,92.92,92.82,92.88,3978.0,92.9,92.92,92.82,92.88,3978.0
2020-07-31 11:20:00,92.91,92.91,92.85,92.86,2495.0,92.91,92.91,92.85,92.86,2495.0
2020-07-31 11:25:00,92.84,92.85,92.76,92.8,6313.0,92.84,92.85,92.76,92.8,6313.0
2020-07-31 11:30:00,92.79,92.82,92.57,92.58,5416.0,92.79,92.82,92.57,92.58,5416.0
2020-07-31 11:35:00,92.57,92.66,92.51,92.63,4116.0,92.57,92.66,92.51,92.63,4116.0
2020-07-31 11:40:00,92.65,92.77,92.63,92.67,3168.0,92.65,92.77,92.63,92.67,3168.0
2020-07-31 11:45:00,92.64,92.67,92.57,92.61,6312.0,92.64,92.67,92.57,92.61,6312.0
2020-07-31 11:50:00,92.62,92.63,92.52,92.54,6365.0,92.62,92.63,92.52,92.54,6365.0
2020-07-31 11:55:00,92.54,92.57,92.42,92.51,7306.0,92.54,92.57,92.42,92.51,7306.0
2020-07-31 12:00:00,92.53,92.55,92.44,92.54,12051.0,92.53,92.55,92.44,92.54,12051.0
2020-07-31 12:05:00,92.55,92.56,92.43,92.52,19063.0,92.55,92.56,92.43,92.52,19063.0
2020-07-31 12:10:00,92.52,92.78,92.52,92.78,10122.0,92.52,92.78,92.52,92.78,10122.0
2020-07-31 12:15:00,92.77,92.82,92.64,92.82,32379.0,92.77,92.82,92.64,92.82,32379.0
2020-07-31 12:20:00,92.81,92.92,92.8,92.91,21349.0,92.81,92.92,92.8,92.91,21349.0
2020-07-31 12:25:00,92.88,93.13,92.85,93.06,13298.0,92.88,93.13,92.85,93.06,13298.0
2020-07-31 12:30:00,93.05,93.14,92.96,92.97,17357.0,93.05,93.14,92.96,92.97,17357.0
2020-07-31 12:35:00,92.91,92.95,92.79,92.8,7279.0,92.91,92.95,92.79,92.8,7279.0
2020-07-31 12:40:00,92.83,92.95,92.82,92.84,11072.0,92.83,92.95,92.82,92.84,11072.0
2020-07-31 12:45:00,92.82,92.85,92.74,92.77,13550.0,92.82,92.85,92.74,92.77,13550.0
2020-07-31 12:50:00,92.76,92.83,92.75,92.77,37518.0,92.76,92.83,92.75,92.77,37518.0
2020-07-31 12:55:00,92.76,92.81,92.69,92.74,38609.0,92.76,92.81,92.69,92.74,38609.0
2020-07-31 13:00:00,92.73,92.8,92.71,92.78,13021.0,92.73,92.8,92.71,92.78,13021.0
2020-07-31 13:05:00,92.79,92.8,92.75,92.78,7131.0,92.79,92.8,92.75,92.78,7131.0
2020-07-31 13:10:00,92.76,92.79,92.73,92.73,26395.0,92.76,92.79,92.73,92.73,26395.0
2020-07-31 13:15:00,92.74,92.75,92.64,92.71,39775.0,92.74,92.75,92.64,92.71,39775.0
2020-07-31 13:20:00,92.73,92.82,92.72,92.81,21154.0,92.73,92.82,92.72,92.81,21154.0
2020-07-31 13:25:00,92.81,92.82,92.75,92.8,17068.0,92.81,92.82,92.75,92.8,17068.0
2020-07-31 13:30:00,92.79,92.81,92.75,92.81,8435.0,92.79,92.81,92.75,92.81,8435.0
2020-07-31 13:35:00,92.86,92.96,92.84,92.96,7921.0,92.86,92.96,92.84,92.96,7921.0
2020-07-31 13:40:00,92.96,93.07,92.95,93.06,7848.0,92.96,93.07,92.95,93.06,7848.0
2020-07-31 13:45:00,93.06,93.1,92.94,92.98,9705.0,93.06,93.1,92.94,92.98,9705.0
2020-07-31 13:50:00,92.98,93.08,92.98,93.06,5163.0,92.98,93.08,92.98,93.06,5163.0
2020-07-31 13:55:00,93.08,93.09,92.84,92.87,16535.0,93.08,93.09,92.84,92.87,16535.0
2020-07-31 14:00:00,92.85,92.98,92.84,92.9,7638.0,92.85,92.98,92.84,92.9,7638.0
2020-07-31 14:05:00,92.89,92.92,92.75,92.75,18482.0,92.89,92.92,92.75,92.75,18482.0
2020-07-31 14:10:00,92.75,92.79,92.75,92.76,20728.0,92.75,92.79,92.75,92.76,20728.0
2020-07-31 14:15:00,92.76,92.82,92.75,92.77,15527.0,92.76,92.82,92.75,92.77,15527.0
2020-07-31 14:20:00,92.78,92.9,92.77,92.9,8123.0,92.78,92.9,92.77,92.9,8123.0
2020-07-31 14:25:00,92.9,92.91,92.81,92.85,8447.0,92.9,92.91,92.81,92.85,8447.0
2020-07-31 14:30:00,92.83,92.9,92.81,92.82,6634.0,92.83,92.9,92.81,92.82,6634.0
2020-07-31 14:35:00,92.84,92.92,92.8,92.88,11539.0,92.84,92.92,92.8,92.88,11539.0
2020-07-31 14:40:00,92.89,93.0,92.87,92.98,8592.0,92.89,93.0,92.87,92.98,8592.0
2020-07-31 14:45:00,92.97,93.02,92.88,92.88,7168.0,92.97,93.02,92.88,92.88,7168.0
2020-07-31 14:50:00,92.88,93.0,92.86,92.95,9310.0,92.88,93.0,92.86,92.95,9310.0
2020-07-31 14:55:00,92.96,93.08,92.95,93.07,9533.0,92.96,93.08,92.95,93.07,9533.0
2020-07-31 15:00:00,93.05,93.31,93.05,93.27,11294.0,93.05,93.31,93.05,93.27,11294.0
2020-07-31 15:05:00,93.29,93.42,93.27,93.32,13102.0,93.29,93.42,93.27,93.32,13102.0
2020-07-31 15:10:00,93.32,93.38,93.24,93.35,8553.0,93.32,93.38,93.24,93.35,8553.0
2020-07-31 15:15:00,93.36,93.37,93.17,93.21,14853.0,93.36,93.37,93.17,93.21,14853.0
2020-07-31 15:20:00,93.22,93.38,93.22,93.33,6563.0,93.22,93.38,93.22,93.33,6563.0
2020-07-31 15:25:00,93.33,93.33,93.24,93.32,12132.0,93.33,93.33,93.24,93.32,12132.0
2020-07-31 15:30:00,93.33,93.44,93.33,93.35,18629.0,93.33,93.44,93.33,93.35,18629.0
2020-07-31 15:35:00,93.36,93.5,93.36,93.39,14717.0,93.36,93.5,93.36,93.39,14717.0
2020-07-31 15:40:00,93.39,93.52,93.37,93.44,22817.0,93.39,93.52,93.37,93.44,22817.0
2020-07-31 15:45:00,93.46,93.6,93.35,93.43,33807.0,93.46,93.6,93.35,93.43,33807.0
2020-07-31 15:50:00,93.42,93.54,93.27,93.38,49752.0,93.42,93.54,93.27,93.38,49752.0
2020-07-31 15:55:00,93.38,93.44,93.34,93.35,154214.0,93.38,93.44,93.34,93.35,154214.0
2020-08-03 09:30:00,94.01,94.1,93.45,93.56,29548.0,94.01,94.1,93.45,93.56,29548.0
2020-08-03 09:35:00,93.6,93.61,93.4,93.41,8365.0,93.6,93.61,93.4,93.41,8365.0
2020-08-03 09:40:00,93.38,93.49,92.98,93.05,12239.0,93.38,93.49,92.98,93.05,12239.0
2020-08-03 09:45:00,93.12,93.24,92.74,92.81,14744.0,93.12,93.24,92.74,92.81,14744.0
2020-08-03 09:50:00,92.85,93.01,92.85,92.9,11041.0,92.85,93.01,92.85,92.9,11041.0
2020-08-03 09:55:00,92.93,93.28,92.92,93.28,15700.0,92.93,93.28,92.92,93.28,15700.0
2020-08-03 10:00:00,93.3,93.65,93.3,93.52,15306.0,93.3,93.65,93.3,93.52,15306.0
2020-08-03 10:05:00,93.52,93.69,93.51,93.62,10586.0,93.52,93.69,93.51,93.62,10586.0
2020-08-03 10:10:00,93.6,93.76,93.5,93.74,7430.0,93.6,93.76,93.5,93.74,7430.0
2020-08-03 10:15:00,93.71,93.76,93.5,93.55,9144.0,93.71,93.76,93.5,93.55,9144.0
2020-08-03 10:20:00,93.56,93.59,93.41,93.51,6748.0,93.56,93.59,93.41,93.51,6748.0
2020-08-03 10:25:00,93.51,93.54,93.17,93.19,8555.0,93.51,93.54,93.17,93.19,8555.0
2020-08-03 10:30:00,93.14,93.17,92.98,93.03,10343.0,93.14,93.17,92.98,93.03,10343.0
2020-08-03 10:35:00,93.05,93.26,92.91,93.06,14879.0,93.05,93.26,92.91,93.06,14879.0
2020-08-03 10:40:00,93.06,93.16,93.0,93.0,13077.0,93.06,93.16,93.0,93.0,13077.0
2020-08-03 10:45:00,92.98,92.98,92.85,92.88,8297.0,92.98,92.98,92.85,92.88,8297.0
2020-08-03 10:50:00,92.86,92.99,92.82,92.96,9792.0,92.86,92.99,92.82,92.96,9792.0
2020-08-03 10:55:00,92.96,92.99,92.83,92.9,8500.0,92.96,92.99,92.83,92.9,8500.0
2020-08-03 11:00:00,92.91,93.32,92.89,93.28,18637.0,92.91,93.32,92.89,93.28,18637.0
2020-08-03 11:05:00,93.27,93.34,93.15,93.15,10268.0,93.27,93.34,93.15,93.15,10268.0
2020-08-03 11:10:00,93.14,93.17,93.03,93.16,7715.0,93.14,93.17,93.03,93.16,7715.0
2020-08-03 11:15:00,93.18,93.35,93.18,93.28,11882.0,93.18,93.35,93.18,93.28,11882.0
2020-08-03 11:20:00,93.28,93.3,93.17,93.19,5562.0,93.28,93.3,93.17,93.19,5562.0
2020-08-03 11:25:00,93.17,93.26,93.14,93.18,11016.0,93.17,93.26,93.14,93.18,11016.0
2020-08-03 11:30:00,93.22,93.32,93.22,93.26,3759.0,93.22,93.32,93.22,93.26,3759.0
2020-08-03 11:35:00,93.26,93.35,93.25,93.32,6733.0,93.26,93.35,93.25,93.32,6733.0
2020-08-03 11:40:00,93.32,93.46,93.26,93.41,10075.0,93.32,93.46,93.26,93.41,10075.0
2020-08-03 11:45:00,93.42,93.56,93.41,93.56,12495.0,93.42,93.56,93.41,93.56,12495.0
2020-08-03 11:50:00,93.56,93.67,93.48,93.6,12351.0,93.56,93.67,93.48,93.6,12351.0
2020-08-03 11:55:00,93.61,93.72,93.55,93.72,6402.0,93.61,93.72,93.55,93.72,6402.0
2020-08-03 12:00:00,93.69,93.72,93.53,93.67,14306.0,93.69,93.72,93.53,93.67,14306.0
2020-08-03 12:05:00,93.69,93.84,93.69,93.84,11124.0,93.69,93.84,93.69,93.84,11124.0
2020-08-03 12:10:00,93.84,93.89,93.75,93.86,9511.0,93.84,93.89,93.75,93.86,9511.0
2020-08-03 12:15:00,93.88,93.88,93.78,93.88,9639.0,93.88,93.88,93.78,93.88,9639.0
2020-08-03 12:20:00,93.87,93.89,93.83,93.87,10376.0,93.87,93.89,93.83,93.87,10376.0
2020-08-03 12:25:00,93.89,93.89,93.77,93.79,11353.0,93.89,93.89,93.77,93.79,11353.0
2020-08-03 12:30:00,93.8,93.97,93.79,93.87,23974.0,93.8,93.97,93.79,93.87,23974.0
2020-08-03 12:35:00,93.84,93.88,93.78,93.87,6536.0,93.84,93.88,93.78,93.87,6536.0
2020-08-03 12:40:00,93.87,93.88,93.81,93.85,11177.0,93.87,93.88,93.81,93.85,11177.0
2020-08-03 12:45:00,93.86,93.95,93.83,93.85,8476.0,93.86,93.95,93.83,93.85,8476.0
2020-08-03 12:50:00,93.85,93.86,93.7,93.86,14174.0,93.85,93.86,93.7,93.86,14174.0
2020-08-03 12:55:00,93.86,93.88,93.79,93.88,14388.0,93.86,93.88,93.79,93.88,14388.0
2020-08-03 13:00:00,93.9,93.9,93.73,93.84,20871.0,93.9,93.9,93.73,93.84,20871.0
2020-08-03 13:05:00,93.83,93.9,93.79,93.87,7150.0,93.83,93.9,93.79,93.87,7150.0
2020-08-03 13:10:00,93.87,93.96,93.87,93.87,6002.0,93.87,93.96,93.87,93.87,6002.0
2020-08-03 13:15:00,93.86,93.89,93.84,93.84,5200.0,93.86,93.89,93.84,93.84,5200.0
2020-08-03 13:20:00,93.83,93.94,93.83,93.94,8400.0,93.83,93.94,93.83,93.94,8400.0
2020-08-03 13:25:00,93.94,93.97,93.88,93.88,8578.0,93.94,93.97,93.88,93.88,8578.0
2020-08-03 13:30:00,93.89,93.9,93.8,93.87,32963.0,93.89,93.9,93.8,93.87,32963.0
2020-08-03 13:35:00,93.88,94.23,93.88,94.23,12619.0,93.88,94.23,93.88,94.23,12619.0
2020-08-03 13:40:00,94.22,94.28,94.19,94.23,10377.0,94.22,94.28,94.19,94.23,10377.0
2020-08-03 13:45:00,94.24,94.27,94.14,94.21,9765.0,94.24,94.27,94.14,94.21,9765.0
2020-08-03 13:50:00,94.21,94.23,94.07,94.09,6391.0,94.21,94.23,94.07,94.09,6391.0
2020-08-03 13:55:00,94.09,94.12,94.01,94.01,4478.0,94.09,94.12,94.01,94.01,4478.0
2020-08-03 14:00:00,94.0,94.08,93.99,94.07,6300.0,94.0,94.08,93.99,94.07,6300.0
2020-08-03 14:05:00,94.06,94.06,93.98,94.01,6832.0,94.06,94.06,93.98,94.01,6832.0
2020-08-03 14:10:00,94.02,94.11,94.01,94.11,6366.0,94.02,94.11,94.01,94.11,6366.0
2020-08-03 14:15:00,94.12,94.4,94.09,94.35,17956.0,94.12,94.4,94.09,94.35,17956.0
2020-08-03 14:20:00,94.33,94.39,94.28,94.28,7641.0,94.33,94.39,94.28,94.28,7641.0
2020-08-03 14:25:00,94.24,94.25,94.13,94.16,6573.0,94.24,94.25,94.13,94.16,6573.0
2020-08-03 14:30:00,94.18,94.22,94.13,94.16,6911.0,94.18,94.22,94.13,94.16,6911.0
2020-08-03 14:35:00,94.18,94.29,94.17,94.26,9468.0,94.18,94.29,94.17,94.26,9468.0
2020-08-03 14:40:00,94.28,94.33,94.25,94.32,6415.0,94.28,94.33,94.25,94.32,6415.0
2020-08-03 14:45:00,94.32,94.45,94.31,94.42,11505.0,94.32,94.45,94.31,94.42,11505.0
2020-08-03 14:50:00,94.42,94.52,94.42,94.51,12113.0,94.42,94.52,94.42,94.51,12113.0
2020-08-03 14:55:00,94.51,94.52,94.42,94.45,16283.0,94.51,94.52,94.42,94.45,16283.0
2020-08-03 15:00:00,94.47,94.53,94.44,94.45,6389.0,94.47,94.53,94.44,94.45,6389.0
2020-08-03 15:05:00,94.47,94.48,94.38,94.48,13329.0,94.47,94.48,94.38,94.48,13329.0
2020-08-03 15:10:00,94.48,94.63,94.48,94.54,10100.0,94.48,94.63,94.48,94.54,10100.0
2020-08-03 15:15:00,94.53,94.54,94.42,94.44,9306.0,94.53,94.54,94.42,94.44,9306.0
2020-08-03 15:20:00,94.47,94.47,94.37,94.37,6784.0,94.47,94.47,94.37,94.37,6784.0
2020-08-03 15:25:00,94.35,94.49,94.32,94.44,14489.0,94.35,94.49,94.32,94.44,14489.0
2020-08-03 15:30:00,94.43,94.49,94.2,94.22,23774.0,94.43,94.49,94.2,94.22,23774.0
2020-08-03 15:35:00,94.22,94.31,94.21,94.29,25071.0,94.22,94.31,94.21,94.29,25071.0
2020-08-03 15:40:00,94.3,94.4,94.3,94.38,24050.0,94.3,94.4,94.3,94.38,24050.0
2020-08-03 15:45:00,94.36,94.49,94.35,94.46,30202.0,94.36,94.49,94.35,94.46,30202.0
2020-08-03 15:50:00,94.46,94.52,94.4,94.48,50686.0,94.46,94.52,94.4,94.48,50686.0
2020-08-03 15:55:00,94.5,94.55,94.43,94.52,123832.0,94.5,94.55,94.43,94.52,123832.0
2020-08-04 09:30:00,94.63,95.48,94.42,95.33,43548.0,94.63,95.48,94.42,95.33,43548.0
2020-08-04 09:35:00,95.45,95.46,95.15,95.24,11728.0,95.45,95.46,95.15,95.24,11728.0
2020-08-04 09:40:00,95.18,95.33,94.89,95.3,33900.0,95.18,95.33,94.89,95.3,33900.0
2020-08-04 09:45:00,95.23,95.52,95.17,95.17,10324.0,95.23,95.52,95.17,95.17,10324.0
2020-08-04 09:50:00,95.18,95.32,95.13,95.3,4725.0,95.18,95.32,95.13,95.3,4725.0
2020-08-04 09:55:00,95.32,95.39,95.04,95.08,5287.0,95.32,95.39,95.04,95.08,5287.0
2020-08-04 10:00:00,95.06,95.4,95.01,95.4,42233.0,95.06,95.4,95.01,95.4,42233.0
2020-08-04 10:05:00,95.46,95.5,95.31,95.38,41594.0,95.46,95.5,95.31,95.38,41594.0
2020-08-04 10:10:00,95.39,95.65,95.34,95.51,13046.0,95.39,95.65,95.34,95.51,13046.0
2020-08-04 10:15:00,95.49,95.61,95.41,95.61,12312.0,95.49,95.61,95.41,95.61,12312.0
2020-08-04 10:20:00,95.63,95.63,95.32,95.32,9218.0,95.63,95.63,95.32,95.32,9218.0
2020-08-04 10:25:00,95.34,95.53,95.3,95.34,38939.0,95.34,95.53,95.3,95.34,38939.0
2020-08-04 10:30:00,95.36,95.36,94.96,95.02,7816.0,95.36,95.36,94.96,95.02,7816.0
2020-08-04 10:35:00,95.05,95.1,94.98,95.04,5862.0,95.05,95.1,94.98,95.04,5862.0
2020-08-04 10:40:00,95.03,95.13,94.94,94.98,8686.0,95.03,95.13,94.94,94.98,8686.0
2020-08-04 10:45:00,94.98,95.14,94.97,95.03,11734.0,94.98,95.14,94.97,95.03,11734.0
2020-08-04 10:50:00,95.03,95.14,95.0,95.01,9188.0,95.03,95.14,95.0,95.01,9188.0
2020-08-04 10:55:00,95.04,95.13,94.94,94.95,15498.0,95.04,95.13,94.94,94.95,15498.0
2020-08-04 11:00:00,94.95,95.31,94.89,95.31,32706.0,94.95,95.31,94.89,95.31,32706.0
2020-08-04 11:05:00,95.35,95.46,95.3,95.37,12998.0,95.35,95.46,95.3,95.37,12998.0
2020-08-04 11:10:00,95.34,95.52,95.26,95.52,19892.0,95.34,95.52,95.26,95.52,19892.0
2020-08-04 11:15:00,95.53,95.64,95.47,95.62,10372.0,95.53,95.64,95.47,95.62,10372.0
2020-08-04 11:20:00,95.63,95.68,95.48,95.63,16809.0,95.63,95.68,95.48,95.63,16809.0
2020-08-04 11:25:00,95.67,95.7,95.49,95.68,7129.0,95.67,95.7,95.49,95.68,7129.0
2020-08-04 11:30:00,95.67,95.67,95.54,95.61,6154.0,95.67,95.67,95.54,95.61,6154.0
2020-08-04 11:35:00,95.63,95.69,95.42,95.42,16260.0,95.63,95.69,95.42,95.42,16260.0
2020-08-04 11:40:00,95.45,95.55,95.45,95.54,5434.0,95.45,95.55,95.45,95.54,5434.0
2020-08-04 11:45:00,95.54,95.55,95.46,95.51,7819.0,95.54,95.55,95.46,95.51,7819.0
2020-08-04 11:50:00,95.51,95.71,95.48,95.66,12657.0,95.51,95.71,95.48,95.66,12657.0
2020-08-04 11:55:00,95.63,95.73,95.6,95.72,7649.0,95.63,95.73,95.6,95.72,7649.0
2020-08-04 12:00:00,95.71,95.71,95.43,95.45,7533.0,95.71,95.71,95.43,95.45,7533.0
2020-08-04 12:05:00,95.44,95.5,95.42,95.48,10330.0,95.44,95.5,95.42,95.48,10330.0
2020-08-04 12:10:00,95.51,95.56,95.48,95.53,25649.0,95.51,95.56,95.48,95.53,25649.0
2020-08-04 12:15:00,95.52,95.68,95.51,95.61,38202.0,95.52,95.68,95.51,95.61,38202.0
2020-08-04 12:20:00,95.6,95.82,95.6,95.81,18970.0,95.6,95.82,95.6,95.81,18970.0
2020-08-04 12:25:00,95.83,96.05,95.79,96.05,19080.0,95.83,96.05,95.79,96.05,19080.0
2020-08-04 12:30:00,96.04,96.21,96.04,96.19,13080.0,96.04,96.21,96.04,96.19,13080.0
2020-08-04 12:35:00,96.19,96.23,96.17,96.23,8427.0,96.19,96.23,96.17,96.23,8427.0
2020-08-04 12:40:00,96.22,96.24,95.94,96.03,18712.0,96.22,96.24,95.94,96.03,18712.0
2020-08-04 12:45:00,96.04,96.04,95.69,95.72,9405.0,96.04,96.04,95.69,95.72,9405.0
2020-08-04 12:50:00,95.76,95.78,95.47,95.47,5491.0,95.76,95.78,95.47,95.47,5491.0
2020-08-04 12:55:00,95.43,95.47,95.36,95.46,18244.0,95.43,95.47,95.36,95.46,18244.0
2020-08-04 13:00:00,95.45,95.45,95.28,95.36,7566.0,95.45,95.45,95.28,95.36,7566.0
2020-08-04 13:05:00,95.38,95.46,95.3,95.37,7611.0,95.38,95.46,95.3,95.37,7611.0
2020-08-04 13:10:00,95.38,95.43,95.31,95.41,6060.0,95.38,95.43,95.31,95.41,6060.0
2020-08-04 13:15:00,95.4,95.43,95.32,95.36,5893.0,95.4,95.43,95.32,95.36,5893.0
2020-08-04 13:20:00,95.33,95.36,95.3,95.32,4703.0,95.33,95.36,95.3,95.32,4703.0
2020-08-04 13:25:00,95.32,95.32,95.2,95.22,7259.0,95.32,95.32,95.2,95.22,7259.0
2020-08-04 13:30:00,95.22,95.25,95.19,95.22,6872.0,95.22,95.25,95.19,95.22,6872.0
2020-08-04 13:35:00,95.25,95.25,95.14,95.25,7450.0,95.25,95.25,95.14,95.25,7450.0
2020-08-04 13:40:00,95.24,95.32,95.23,95.31,4971.0,95.24,95.32,95.23,95.31,4971.0
2020-08-04 13:45:00,95.29,95.39,95.25,95.29,18344.0,95.29,95.39,95.25,95.29,18344.0
2020-08-04 13:50:00,95.29,95.54,95.29,95.51,20297.0,95.29,95.54,95.29,95.51,20297.0
2020-08-04 13:55:00,95.5,95.53,95.39,95.39,16558.0,95.5,95.53,95.39,95.39,16558.0
2020-08-04 14:00:00,95.39,95.41,95.32,95.34,6322.0,95.39,95.41,95.32,95.34,6322.0
2020-08-04 14:05:00,95.34,95.48,95.31,95.47,6385.0,95.34,95.48,95.31,95.47,6385.0
2020-08-04 14:10:00,95.44,95.58,95.44,95.56,13708.0,95.44,95.58,95.44,95.56,13708.0
2020-08-04 14:15:00,95.55,95.6,95.53,95.59,19538.0,95.55,95.6,95.53,95.59,19538.0
2020-08-04 14:20:00,95.6,95.63,95.53,95.54,10667.0,95.6,95.63,95.53,95.54,10667.0
2020-08-04 14:25:00,95.53,95.54,95.35,95.4,17614.0,95.53,95.54,95.35,95.4,17614.0
2020-08-04 14:30:00,95.42,95.42,95.24,95.3,18502.0,95.42,95.42,95.24,95.3,18502.0
2020-08-04 14:35:00,95.3,95.31,95.07,95.07,17469.0,95.3,95.31,95.07,95.07,17469.0
2020-08-04 14:40:00,95.06,95.13,95.0,95.12,9827.0,95.06,95.13,95.0,95.12,9827.0
2020-08-04 14:45:00,95.13,95.17,95.05,95.11,5903.0,95.13,95.17,95.05,95.11,5903.0
2020-08-04 14:50:00,95.11,95.31,95.11,95.16,14353.0,95.11,95.31,95.11,95.16,14353.0
2020-08-04 14:55:00,95.17,95.18,95.1,95.13,5350.0,95.17,95.18,95.1,95.13,5350.0
2020-08-04 15:00:00,95.15,95.24,95.11,95.21,6449.0,95.15,95.24,95.11,95.21,6449.0
2020-08-04 15:05:00,95.23,95.23,95.12,95.15,7828.0,95.23,95.23,95.12,95.15,7828.0
2020-08-04 15:10:00,95.16,95.21,95.11,95.18,9494.0,95.16,95.21,95.11,95.18,9494.0
2020-08-04 15:15:00,95.19,95.2,95.06,95.07,12480.0,95.19,95.2,95.06,95.07,12480.0
2020-08-04 15:20:00,95.08,95.4,95.07,95.33,44333.0,95.08,95.4,95.07,95.33,44333.0
2020-08-04 15:25:00,95.33,95.44,95.3,95.3,9309.0,95.33,95.44,95.3,95.3,9309.0
2020-08-04 15:30:00,95.31,95.38,95.25,95.36,13743.0,95.31,95.38,95.25,95.36,13743.0
2020-08-04 15:35:00,95.36,95.45,95.33,95.43,10876.0,95.36,95.45,95.33,95.43,10876.0
2020-08-04 15:40:00,95.42,95.52,95.41,95.52,13769.0,95.42,95.52,95.41,95.52,13769.0
2020-08-04 15:45:00,95.52,95.72,95.51,95.65,37062.0,95.52,95.72,95.51,95.65,37062.0
2020-08-04 15:50:00,95.63,95.79,95.6,95.65,62969.0,95.63,95.79,95.6,95.65,62969.0
2020-08-04 15:55:00,95.63,95.94,95.63,95.93,114641.0,95.63,95.94,95.63,95.93,114641.0
2020-08-05 09:30:00,96.32,97.11,96.09,97.01,23135.0,96.32,97.11,96.09,97.01,23135.0
2020-08-05 09:35:00,97.09,97.1,96.56,96.93,2709.0,97.09,97.1,96.56,96.93,2709.0
2020-08-05 09:40:00,96.79,96.98,96.59,96.72,10624.0,96.79,96.98,96.59,96.72,10624.0
2020-08-05 09:45:00,96.64,96.67,96.34,96.53,9340.0,96.64,96.67,96.34,96.53,9340.0
2020-08-05 09:50:00,96.61,96.61,96.23,96.31,7070.0,96.61,96.61,96.23,96.31,7070.0
2020-08-05 09:55:00,96.34,96.44,96.23,96.26,9965.0,96.34,96.44,96.23,96.26,9965.0
2020-08-05 10:00:00,96.34,96.45,96.18,96.22,18652.0,96.34,96.45,96.18,96.22,18652.0
2020-08-05 10:05:00,96.22,96.24,95.97,96.04,11496.0,96.22,96.24,95.97,96.04,11496.0
2020-08-05 10:10:00,96.01,96.09,95.85,95.85,2871.0,96.01,96.09,95.85,95.85,2871.0
2020-08-05 10:15:00,95.86,96.0,95.78,95.94,6054.0,95.86,96.0,95.78,95.94,6054.0
2020-08-05 10:20:00,95.92,95.93,95.72,95.82,9728.0,95.92,95.93,95.72,95.82,9728.0
2020-08-05 10:25:00,95.82,95.84,95.76,95.8,4435.0,95.82,95.84,95.76,95.8,4435.0
2020-08-05 10:30:00,95.82,95.83,95.75,95.77,5293.0,95.82,95.83,95.75,95.77,5293.0
2020-08-05 10:35:00,95.76,95.81,95.6,95.63,6319.0,95.76,95.81,95.6,95.63,6319.0
2020-08-05 10:40:00,95.63,95.82,95.63,95.75,10034.0,95.63,95.82,95.63,95.75,10034.0
2020-08-05 10:45:00,95.8,95.9,95.8,95.88,7533.0,95.8,95.9,95.8,95.88,7533.0
2020-08-05 10:50:00,95.9,95.94,95.74,95.8,7300.0,95.9,95.94,95.74,95.8,7300.0
2020-08-05 10:55:00,95.78,95.82,95.75,95.78,6229.0,95.78,95.82,95.75,95.78,6229.0
2020-08-05 11:00:00,95.81,95.93,95.79,95.87,7223.0,95.81,95.93,95.79,95.87,7223.0
2020-08-05 11:05:00,95.84,95.93,95.79,95.9,9063.0,95.84,95.93,95.79,95.9,9063.0
2020-08-05 11:10:00,95.88,95.88,95.64,95.79,6279.0,95.88,95.88,95.64,95.79,6279.0
2020-08-05 11:15:00,95.78,95.78,95.68,95.74,7328.0,95.78,95.78,95.68,95.74,7328.0
2020-08-05 11:20:00,95.74,95.8,95.71,95.78,8539.0,95.74,95.8,95.71,95.78,8539.0
2020-08-05 11:25:00,95.79,95.84,95.75,95.79,4200.0,95.79,95.84,95.75,95.79,4200.0
2020-08-05 11:30:00,95.78,95.78,95.7,95.75,5576.0,95.78,95.78,95.7,95.75,5576.0
2020-08-05 11:35:00,95.74,95.75,95.69,95.69,3000.0,95.74,95.75,95.69,95.69,3000.0
2020-08-05 11:40:00,95.7,95.74,95.62,95.66,5196.0,95.7,95.74,95.62,95.66,5196.0
2020-08-05 11:45:00,95.73,95.79,95.62,95.64,4877.0,95.73,95.79,95.62,95.64,4877.0
2020-08-05 11:50:00,95.65,95.69,95.63,95.64,6469.0,95.65,95.69,95.63,95.64,6469.0
2020-08-05 11:55:00,95.64,95.72,95.62,95.64,8602.0,95.64,95.72,95.62,95.64,8602.0
2020-08-05 12:00:00,95.63,95.68,95.61,95.65,7129.0,95.63,95.68,95.61,95.65,7129.0
2020-08-05 12:05:00,95.62,95.71,95.62,95.67,8295.0,95.62,95.71,95.62,95.67,8295.0
2020-08-05 12:10:00,95.65,95.81,95.62,95.73,6918.0,95.65,95.81,95.62,95.73,6918.0
2020-08-05 12:15:00,95.67,95.72,95.58,95.65,8662.0,95.67,95.72,95.58,95.65,8662.0
2020-08-05 12:20:00,95.65,95.67,95.49,95.55,7387.0,95.65,95.67,95.49,95.55,7387.0
2020-08-05 12:25:00,95.54,95.56,95.46,95.5,4636.0,95.54,95.56,95.46,95.5,4636.0
2020-08-05 12:30:00,95.48,95.56,95.48,95.52,4015.0,95.48,95.56,95.48,95.52,4015.0
2020-08-05 12:35:00,95.5,95.52,95.46,95.51,3201.0,95.5,95.52,95.46,95.51,3201.0
2020-08-05 12:40:00,95.53,95.58,95.47,95.51,10950.0,95.53,95.58,95.47,95.51,10950.0
2020-08-05 12:45:00,95.54,95.6,95.54,95.55,3376.0,95.54,95.6,95.54,95.55,3376.0
2020-08-05 12:50:00,95.58,95.64,95.57,95.63,2734.0,95.58,95.64,95.57,95.63,2734.0
2020-08-05 12:55:00,95.59,95.59,95.51,95.53,5200.0,95.59,95.59,95.51,95.53,5200.0
2020-08-05 13:00:00,95.51,95.56,95.48,95.56,4939.0,95.51,95.56,95.48,95.56,4939.0
2020-08-05 13:05:00,95.55,95.56,95.53,95.56,2300.0,95.55,95.56,95.53,95.56,2300.0
2020-08-05 13:10:00,95.54,95.58,95.49,95.53,4623.0,95.54,95.58,95.49,95.53,4623.0
2020-08-05 13:15:00,95.53,95.68,95.52,95.59,4552.0,95.53,95.68,95.52,95.59,4552.0
2020-08-05 13:20:00,95.56,95.56,95.46,95.55,5019.0,95.56,95.56,95.46,95.55,5019.0
2020-08-05 13:25:00,95.53,95.63,95.53,95.63,1793.0,95.53,95.63,95.53,95.63,1793.0
2020-08-05 13:30:00,95.59,95.65,95.59,95.61,5634.0,95.59,95.65,95.59,95.61,5634.0
2020-08-05 13:35:00,95.58,95.63,95.56,95.58,2817.0,95.58,95.63,95.56,95.58,2817.0
2020-08-05 13:40:00,95.55,95.6,95.53,95.54,3060.0,95.55,95.6,95.53,95.54,3060.0
2020-08-05 13:45:00,95.55,95.65,95.53,95.63,3662.0,95.55,95.65,95.53,95.63,3662.0
2020-08-05 13:50:00,95.62,95.68,95.6,95.65,3998.0,95.62,95.68,95.6,95.65,3998.0
2020-08-05 13:55:00,95.66,95.73,95.63,95.7,3058.0,95.66,95.73,95.63,95.7,3058.0
2020-08-05 14:00:00,95.68,95.73,95.65,95.65,3200.0,95.68,95.73,95.65,95.65,3200.0
2020-08-05 14:05:00,95.66,95.66,95.6,95.6,5520.0,95.66,95.66,95.6,95.6,5520.0
2020-08-05 14:10:00,95.6,95.61,95.51,95.51,2448.0,95.6,95.61,95.51,95.51,2448.0
2020-08-05 14:15:00,95.53,95.69,95.52,95.63,12228.0,95.53,95.69,95.52,95.63,12228.0
2020-08-05 14:20:00,95.59,95.74,95.57,95.73,9347.0,95.59,95.74,95.57,95.73,9347.0
2020-08-05 14:25:00,95.73,95.83,95.71,95.78,12810.0,95.73,95.83,95.71,95.78,12810.0
2020-08-05 14:30:00,95.76,95.8,95.6,95.68,13529.0,95.76,95.8,95.6,95.68,13529.0
2020-08-05 14:35:00,95.67,95.73,95.62,95.68,13917.0,95.67,95.73,95.62,95.68,13917.0
2020-08-05 14:40:00,95.66,95.66,95.55,95.56,5040.0,95.66,95.66,95.55,95.56,5040.0
2020-08-05 14:45:00,95.56,95.68,95.51,95.67,24934.0,95.56,95.68,95.51,95.67,24934.0
2020-08-05 14:50:00,95.69,95.73,95.6,95.67,5414.0,95.69,95.73,95.6,95.67,5414.0
2020-08-05 14:55:00,95.66,95.7,95.64,95.67,5327.0,95.66,95.7,95.64,95.67,5327.0
2020-08-05 15:00:00,95.66,95.76,95.66,95.74,4727.0,95.66,95.76,95.66,95.74,4727.0
2020-08-05 15:05:00,95.76,95.8,95.69,95.69,5728.0,95.76,95.8,95.69,95.69,5728.0
2020-08-05 15:10:00,95.67,95.69,95.6,95.67,7597.0,95.67,95.69,95.6,95.67,7597.0
2020-08-05 15:15:00,95.67,95.7,95.59,95.62,5763.0,95.67,95.7,95.59,95.62,5763.0
2020-08-05 15:20:00,95.63,95.72,95.62,95.7,9463.0,95.63,95.72,95.62,95.7,9463.0
2020-08-05 15:25:00,95.69,95.7,95.63,95.66,7991.0,95.69,95.7,95.63,95.66,7991.0
2020-08-05 15:30:00,95.67,95.72,95.67,95.71,6572.0,95.67,95.72,95.67,95.71,6572.0
2020-08-05 15:35:00,95.7,95.79,95.7,95.72,7045.0,95.7,95.79,95.7,95.72,7045.0
2020-08-05 15:40:00,95.72,95.73,95.5,95.51,12666.0,95.72,95.73,95.5,95.51,12666.0
2020-08-05 15:45:00,95.51,95.62,95.49,95.62,34843.0,95.51,95.62,95.49,95.62,34843.0
2020-08-05 15:50:00,95.6,95.89,95.44,95.84,55797.0,95.6,95.89,95.44,95.84,55797.0
2020-08-05 15:55:00,95.85,95.91,95.77,95.78,37769.0,95.85,95.91,95.77,95.78,37769.0
2020-08-06 09:30:00,95.75,95.95,95.68,95.8,14593.0,95.75,95.95,95.68,95.8,14593.0
2020-08-06 09:35:00,95.62,95.82,95.52,95.68,8630.0,95.62,95.82,95.52,95.68,8630.0
2020-08-06 09:40:00,95.57,95.77,95.57,95.72,57286.0,95.57,95.77,95.57,95.72,57286.0
2020-08-06 09:45:00,95.63,95.67,95.54,95.63,6785.0,95.63,95.67,95.54,95.63,6785.0
2020-08-06 09:50:00,95.64,95.69,95.55,95.69,4947.0,95.64,95.69,95.55,95.69,4947.0
2020-08-06 09:55:00,95.7,95.8,95.65,95.71,5535.0,95.7,95.8,95.65,95.71,5535.0
2020-08-06 10:00:00,95.63,95.75,95.54,95.56,14481.0,95.63,95.75,95.54,95.56,14481.0
2020-08-06 10:05:00,95.54,95.56,95.28,95.4,6339.0,95.54,95.56,95.28,95.4,6339.0
2020-08-06 10:10:00,95.36,95.41,95.27,95.29,2203.0,95.36,95.41,95.27,95.29,2203.0
2020-08-06 10:15:00,95.27,95.27,95.14,95.24,3530.0,95.27,95.27,95.14,95.24,3530.0
2020-08-06 10:20:00,95.25,95.55,95.23,95.55,3860.0,95.25,95.55,95.23,95.55,3860.0
2020-08-06 10:25:00,95.54,95.54,95.43,95.44,6900.0,95.54,95.54,95.43,95.44,6900.0
2020-08-06 10:30:00,95.45,95.69,95.45,95.65,3456.0,95.45,95.69,95.45,95.65,3456.0
2020-08-06 10:35:00,95.65,95.65,95.33,95.34,4600.0,95.65,95.65,95.33,95.34,4600.0
2020-08-06 10:40:00,95.33,95.33,95.16,95.22,15856.0,95.33,95.33,95.16,95.22,15856.0
2020-08-06 10:45:00,95.23,95.57,95.23,95.52,17365.0,95.23,95.57,95.23,95.52,17365.0
2020-08-06 10:50:00,95.54,95.55,95.37,95.55,6613.0,95.54,95.55,95.37,95.55,6613.0
2020-08-06 10:55:00,95.58,95.81,95.55,95.73,5377.0,95.58,95.81,95.55,95.73,5377.0
2020-08-06 11:00:00,95.75,95.81,95.66,95.66,3371.0,95.75,95.81,95.66,95.66,3371.0
2020-08-06 11:05:00,95.69,95.72,95.5,95.56,7762.0,95.69,95.72,95.5,95.56,7762.0
2020-08-06 11:10:00,95.56,95.57,95.28,95.36,7377.0,95.56,95.57,95.28,95.36,7377.0
2020-08-06 11:15:00,95.38,95.5,95.34,95.39,9499.0,95.38,95.5,95.34,95.39,9499.0
2020-08-06 11:20:00,95.41,95.47,95.39,95.47,29200.0,95.41,95.47,95.39,95.47,29200.0
2020-08-06 11:25:00,95.43,95.56,95.43,95.55,5041.0,95.43,95.56,95.43,95.55,5041.0
2020-08-06 11:30:00,95.48,95.52,95.41,95.46,3951.0,95.48,95.52,95.41,95.46,3951.0
2020-08-06 11:35:00,95.44,95.44,95.19,95.21,3556.0,95.44,95.44,95.19,95.21,3556.0
2020-08-06 11:40:00,95.21,95.22,95.12,95.17,6804.0,95.21,95.22,95.12,95.17,6804.0
2020-08-06 11:45:00,95.21,95.24,95.14,95.19,6799.0,95.21,95.24,95.14,95.19,6799.0
2020-08-06 11:50:00,95.2,95.26,95.1,95.15,4950.0,95.2,95.26,95.1,95.15,4950.0
2020-08-06 11:55:00,95.13,95.17,95.03,95.08,6232.0,95.13,95.17,95.03,95.08,6232.0
2020-08-06 12:00:00,95.06,95.13,94.87,94.9,8161.0,95.06,95.13,94.87,94.9,8161.0
2020-08-06 12:05:00,94.91,95.04,94.88,95.02,4977.0,94.91,95.04,94.88,95.02,4977.0
2020-08-06 12:10:00,95.0,95.21,94.95,95.21,68006.0,95.0,95.21,94.95,95.21,68006.0
2020-08-06 12:15:00,95.2,95.22,95.0,95.01,9139.0,95.2,95.22,95.0,95.01,9139.0
2020-08-06 12:20:00,95.0,95.16,94.98,95.04,6129.0,95.0,95.16,94.98,95.04,6129.0
2020-08-06 12:25:00,94.98,95.01,94.88,94.92,8846.0,94.98,95.01,94.88,94.92,8846.0
2020-08-06 12:30:00,94.9,95.03,94.9,94.91,5910.0,94.9,95.03,94.9,94.91,5910.0
2020-08-06 12:35:00,94.93,95.0,94.92,94.94,4765.0,94.93,95.0,94.92,94.94,4765.0
2020-08-06 12:40:00,94.95,95.05,94.93,95.02,5142.0,94.95,95.05,94.93,95.02,5142.0
2020-08-06 12:45:00,95.02,95.02,94.94,94.94,3750.0,95.02,95.02,94.94,94.94,3750.0
2020-08-06 12:50:00,94.95,94.96,94.86,94.94,10461.0,94.95,94.96,94.86,94.94,10461.0
2020-08-06 12:55:00,94.94,95.03,94.87,95.01,10413.0,94.94,95.03,94.87,95.01,10413.0
2020-08-06 13:00:00,95.01,95.09,94.97,95.06,8493.0,95.01,95.09,94.97,95.06,8493.0
2020-08-06 13:05:00,95.06,95.14,95.06,95.11,5085.0,95.06,95.14,95.06,95.11,5085.0
2020-08-06 13:10:00,95.13,95.21,95.11,95.13,4307.0,95.13,95.21,95.11,95.13,4307.0
2020-08-06 13:15:00,95.13,95.15,95.08,95.12,5375.0,95.13,95.15,95.08,95.12,5375.0
2020-08-06 13:20:00,95.14,95.21,95.11,95.21,5918.0,95.14,95.21,95.11,95.21,5918.0
2020-08-06 13:25:00,95.21,95.33,95.21,95.22,4800.0,95.21,95.33,95.21,95.22,4800.0
2020-08-06 13:30:00,95.24,95.4,95.24,95.25,4141.0,95.24,95.4,95.24,95.25,4141.0
2020-08-06 13:35:00,95.27,95.27,95.06,95.1,25973.0,95.27,95.27,95.06,95.1,25973.0
2020-08-06 13:40:00,95.12,95.18,95.1,95.1,5100.0,95.12,95.18,95.1,95.1,5100.0
2020-08-06 13:45:00,95.08,95.19,95.08,95.15,3629.0,95.08,95.19,95.08,95.15,3629.0
2020-08-06 13:50:00,95.16,95.21,95.12,95.19,3906.0,95.16,95.21,95.12,95.19,3906.0
2020-08-06 13:55:00,95.19,95.21,95.16,95.19,6524.0,95.19,95.21,95.16,95.19,6524.0
2020-08-06 14:00:00,95.21,95.36,95.19,95.31,5856.0,95.21,95.36,95.19,95.31,5856.0
2020-08-06 14:05:00,95.31,95.38,95.31,95.35,21784.0,95.31,95.38,95.31,95.35,21784.0
2020-08-06 14:10:00,95.38,95.48,95.37,95.41,4750.0,95.38,95.48,95.37,95.41,4750.0
2020-08-06 14:15:00,95.4,95.44,95.38,95.4,3435.0,95.4,95.44,95.38,95.4,3435.0
2020-08-06 14:20:00,95.4,95.49,95.39,95.41,5610.0,95.4,95.49,95.39,95.41,5610.0
2020-08-06 14:25:00,95.39,95.49,95.39,95.47,2750.0,95.39,95.49,95.39,95.47,2750.0
2020-08-06 14:30:00,95.45,95.54,95.45,95.54,2422.0,95.45,95.54,95.45,95.54,2422.0
2020-08-06 14:35:00,95.52,95.53,95.41,95.47,4072.0,95.52,95.53,95.41,95.47,4072.0
2020-08-06 14:40:00,95.47,95.53,95.45,95.51,2050.0,95.47,95.53,95.45,95.51,2050.0
2020-08-06 14:45:00,95.49,95.51,95.45,95.49,2355.0,95.49,95.51,95.45,95.49,2355.0
2020-08-06 14:50:00,95.5,95.58,95.48,95.48,3961.0,95.5,95.58,95.48,95.48,3961.0
2020-08-06 14:55:00,95.45,95.49,95.43,95.47,3512.0,95.45,95.49,95.43,95.47,3512.0
2020-08-06 15:00:00,95.48,95.49,95.37,95.46,4243.0,95.48,95.49,95.37,95.46,4243.0
2020-08-06 15:05:00,95.48,95.49,95.31,95.32,11423.0,95.48,95.49,95.31,95.32,11423.0
2020-08-06 15:10:00,95.34,95.34,95.18,95.2,12294.0,95.34,95.34,95.18,95.2,12294.0
2020-08-06 15:15:00,95.22,95.38,95.21,95.36,8730.0,95.22,95.38,95.21,95.36,8730.0
2020-08-06 15:20:00,95.37,95.37,95.25,95.25,6900.0,95.37,95.37,95.25,95.25,6900.0
2020-08-06 15:25:00,95.27,95.36,95.25,95.36,8499.0,95.27,95.36,95.25,95.36,8499.0
2020-08-06 15:30:00,95.36,95.42,95.35,95.38,14015.0,95.36,95.42,95.35,95.38,14015.0
2020-08-06 15:35:00,95.37,95.5,95.36,95.45,17064.0,95.37,95.5,95.36,95.45,17064.0
2020-08-06 15:40:00,95.46,95.54,95.4,95.41,11926.0,95.46,95.54,95.4,95.41,11926.0
2020-08-06 15:45:00,95.43,95.49,95.4,95.49,9629.0,95.43,95.49,95.4,95.49,9629.0
2020-08-06 15:50:00,95.47,95.58,95.45,95.52,28120.0,95.47,95.58,95.45,95.52,28120.0
2020-08-06 15:55:00,95.55,95.64,95.5,95.6,52667.0,95.55,95.64,95.5,95.6,52667.0
2020-08-07 09:30:00,96.17,96.33,95.64,96.33,39080.0,96.17,96.33,95.64,96.33,39080.0
2020-08-07 09:35:00,96.19,96.44,95.96,96.1,11858.0,96.19,96.44,95.96,96.1,11858.0
2020-08-07 09:40:00,96.16,96.31,96.06,96.15,4078.0,96.16,96.31,96.06,96.15,4078.0
2020-08-07 09:45:00,96.14,96.51,96.13,96.39,9109.0,96.14,96.51,96.13,96.39,9109.0
2020-08-07 09:50:00,96.45,96.52,96.23,96.27,9655.0,96.45,96.52,96.23,96.27,9655.0
2020-08-07 09:55:00,96.29,96.7,96.27,96.49,73183.0,96.29,96.7,96.27,96.49,73183.0
2020-08-07 10:00:00,96.47,96.79,96.46,96.79,6040.0,96.47,96.79,96.46,96.79,6040.0
2020-08-07 10:05:00,96.81,97.03,96.76,96.82,18896.0,96.81,97.03,96.76,96.82,18896.0
2020-08-07 10:10:00,96.85,96.94,96.79,96.94,6523.0,96.85,96.94,96.79,96.94,6523.0
2020-08-07 10:15:00,96.9,96.9,96.68,96.7,8949.0,96.9,96.9,96.68,96.7,8949.0
2020-08-07 10:20:00,96.64,96.65,96.49,96.51,8217.0,96.64,96.65,96.49,96.51,8217.0
2020-08-07 10:25:00,96.52,96.54,96.14,96.15,8509.0,96.52,96.54,96.14,96.15,8509.0
2020-08-07 10:30:00,96.18,96.28,96.13,96.18,9286.0,96.18,96.28,96.13,96.18,9286.0
2020-08-07 10:35:00,96.22,96.29,96.05,96.08,7649.0,96.22,96.29,96.05,96.08,7649.0
2020-08-07 10:40:00,96.09,96.24,96.06,96.23,6287.0,96.09,96.24,96.06,96.23,6287.0
2020-08-07 10:45:00,96.27,96.43,96.23,96.41,7746.0,96.27,96.43,96.23,96.41,7746.0
2020-08-07 10:50:00,96.39,96.61,96.34,96.59,12176.0,96.39,96.61,96.34,96.59,12176.0
2020-08-07 10:55:00,96.63,96.66,96.47,96.48,10575.0,96.63,96.66,96.47,96.48,10575.0
2020-08-07 11:00:00,96.48,96.65,96.48,96.65,9881.0,96.48,96.65,96.48,96.65,9881.0
2020-08-07 11:05:00,96.66,96.77,96.62,96.72,7021.0,96.66,96.77,96.62,96.72,7021.0
2020-08-07 11:10:00,96.7,96.74,96.55,96.55,5098.0,96.7,96.74,96.55,96.55,5098.0
2020-08-07 11:15:00,96.52,96.59,96.47,96.53,8087.0,96.52,96.59,96.47,96.53,8087.0
2020-08-07 11:20:00,96.51,96.54,96.3,96.3,7505.0,96.51,96.54,96.3,96.3,7505.0
2020-08-07 11:25:00,96.29,96.31,96.19,96.25,5719.0,96.29,96.31,96.19,96.25,5719.0
2020-08-07 11:30:00,96.27,96.39,96.24,96.38,15736.0,96.27,96.39,96.24,96.38,15736.0
2020-08-07 11:35:00,96.35,96.37,96.28,96.28,9331.0,96.35,96.37,96.28,96.28,9331.0
2020-08-07 11:40:00,96.27,96.33,96.17,96.29,7555.0,96.27,96.33,96.17,96.29,7555.0
2020-08-07 11:45:00,96.29,96.43,96.27,96.27,10204.0,96.29,96.43,96.27,96.27,10204.0
2020-08-07 11:50:00,96.25,96.31,96.16,96.17,9692.0,96.25,96.31,96.16,96.17,9692.0
2020-08-07 11:55:00,96.18,96.27,96.15,96.2,7890.0,96.18,96.27,96.15,96.2,7890.0
2020-08-07 12:00:00,96.15,96.2,96.1,96.19,6556.0,96.15,96.2,96.1,96.19,6556.0
2020-08-07 12:05:00,96.2,96.29,96.19,96.25,8353.0,96.2,96.29,96.19,96.25,8353.0
2020-08-07 12:10:00,96.24,96.28,96.21,96.21,3675.0,96.24,96.28,96.21,96.21,3675.0
2020-08-07 12:15:00,96.18,96.21,96.06,96.06,24846.0,96.18,96.21,96.06,96.06,24846.0
2020-08-07 12:20:00,96.07,96.31,96.07,96.21,11355.0,96.07,96.31,96.07,96.21,11355.0
2020-08-07 12:25:00,96.23,96.3,96.21,96.26,8184.0,96.23,96.3,96.21,96.26,8184.0
2020-08-07 12:30:00,96.25,96.26,96.16,96.25,4449.0,96.25,96.26,96.16,96.25,4449.0
2020-08-07 12:35:00,96.23,96.25,96.13,96.25,3882.0,96.23,96.25,96.13,96.25,3882.0
2020-08-07 12:40:00,96.24,96.27,96.14,96.26,8036.0,96.24,96.27,96.14,96.26,8036.0
2020-08-07 12:45:00,96.27,96.37,96.16,96.16,13348.0,96.27,96.37,96.16,96.16,13348.0
2020-08-07 12:50:00,96.19,96.31,96.17,96.18,12882.0,96.19,96.31,96.17,96.18,12882.0
2020-08-07 12:55:00,96.18,96.27,96.14,96.19,7822.0,96.18,96.27,96.14,96.19,7822.0
2020-08-07 13:00:00,96.19,96.23,96.15,96.22,6176.0,96.19,96.23,96.15,96.22,6176.0
2020-08-07 13:05:00,96.19,96.23,96.16,96.16,5600.0,96.19,96.23,96.16,96.16,5600.0
2020-08-07 13:10:00,96.15,96.17,96.03,96.05,10794.0,96.15,96.17,96.03,96.05,10794.0
2020-08-07 13:15:00,96.05,96.12,96.03,96.06,5360.0,96.05,96.12,96.03,96.06,5360.0
2020-08-07 13:20:00,96.08,96.14,96.01,96.09,8773.0,96.08,96.14,96.01,96.09,8773.0
2020-08-07 13:25:00,96.11,96.32,96.1,96.26,13084.0,96.11,96.32,96.1,96.26,13084.0
2020-08-07 13:30:00,96.28,96.34,96.19,96.19,20898.0,96.28,96.34,96.19,96.19,20898.0
2020-08-07 13:35:00,96.21,96.24,96.17,96.2,7301.0,96.21,96.24,96.17,96.2,7301.0
2020-08-07 13:40:00,96.2,96.23,96.09,96.14,4321.0,96.2,96.23,96.09,96.14,4321.0
2020-08-07 13:45:00,96.1,96.14,96.06,96.06,7321.0,96.1,96.14,96.06,96.06,7321.0
2020-08-07 13:50:00,96.09,96.12,95.99,96.1,7469.0,96.09,96.12,95.99,96.1,7469.0
2020-08-07 13:55:00,96.11,96.13,96.04,96.04,4429.0,96.11,96.13,96.04,96.04,4429.0
2020-08-07 14:00:00,96.06,96.13,96.02,96.02,6675.0,96.06,96.13,96.02,96.02,6675.0
2020-08-07 14:05:00,96.02,96.1,95.97,96.0,7381.0,96.02,96.1,95.97,96.0,7381.0
2020-08-07 14:10:00,96.03,96.33,96.03,96.31,8518.0,96.03,96.33,96.03,96.31,8518.0
2020-08-07 14:15:00,96.31,96.31,96.15,96.15,5026.0,96.31,96.31,96.15,96.15,5026.0
2020-08-07 14:20:00,96.16,96.18,96.0,96.05,21605.0,96.16,96.18,96.0,96.05,21605.0
2020-08-07 14:25:00,96.05,96.12,96.04,96.04,15800.0,96.05,96.12,96.04,96.04,15800.0
2020-08-07 14:30:00,96.03,96.22,96.01,96.2,33295.0,96.03,96.22,96.01,96.2,33295.0
2020-08-07 14:35:00,96.22,96.33,96.19,96.26,22412.0,96.22,96.33,96.19,96.26,22412.0
2020-08-07 14:40:00,96.23,96.59,96.23,96.55,11557.0,96.23,96.59,96.23,96.55,11557.0
2020-08-07 14:45:00,96.59,96.64,96.24,96.29,23304.0,96.59,96.64,96.24,96.29,23304.0
2020-08-07 14:50:00,96.3,96.3,96.18,96.23,5300.0,96.3,96.3,96.18,96.23,5300.0
2020-08-07 14:55:00,96.22,96.37,96.22,96.33,8212.0,96.22,96.37,96.22,96.33,8212.0
2020-08-07 15:00:00,96.34,96.45,96.26,96.45,4810.0,96.34,96.45,96.26,96.45,4810.0
2020-08-07 15:05:00,96.48,96.5,96.42,96.49,6480.0,96.48,96.5,96.42,96.49,6480.0
2020-08-07 15:10:00,96.49,96.53,96.32,96.34,10803.0,96.49,96.53,96.32,96.34,10803.0
2020-08-07 15:15:00,96.34,96.54,96.34,96.5,9336.0,96.34,96.54,96.34,96.5,9336.0
2020-08-07 15:20:00,96.5,96.53,96.44,96.46,4865.0,96.5,96.53,96.44,96.46,4865.0
2020-08-07 15:25:00,96.45,96.51,96.2,96.22,9639.0,96.45,96.51,96.2,96.22,9639.0
2020-08-07 15:30:00,96.21,96.45,96.19,96.36,12372.0,96.21,96.45,96.19,96.36,12372.0
2020-08-07 15:35:00,96.36,96.38,96.28,96.3,12038.0,96.36,96.38,96.28,96.3,12038.0
2020-08-07 15:40:00,96.3,96.37,96.26,96.35,13970.0,96.3,96.37,96.26,96.35,13970.0
2020-08-07 15:45:00,96.35,96.51,96.33,96.48,14836.0,96.35,96.51,96.33,96.48,14836.0
2020-08-07 15:50:00,96.48,96.52,96.29,96.36,32016.0,96.48,96.52,96.29,96.36,32016.0
2020-08-07 15:55:00,96.37,96.52,96.36,96.49,43587.0,96.37,96.52,96.36,96.49,43587.0
2020-08-10 09:30:00,96.42,96.88,96.3,96.87,15376.0,96.42,96.88,96.3,96.87,15376.0
2020-08-10 09:35:00,96.76,96.98,96.42,96.52,7155.0,96.76,96.98,96.42,96.52,7155.0
2020-08-10 09:40:00,96.44,96.59,96.25,96.51,10888.0,96.44,96.59,96.25,96.51,10888.0
2020-08-10 09:45:00,96.47,96.67,96.43,96.67,12800.0,96.47,96.67,96.43,96.67,12800.0
2020-08-10 09:50:00,96.68,96.68,96.51,96.56,12220.0,96.68,96.68,96.51,96.56,12220.0
2020-08-10 09:55:00,96.57,96.64,96.39,96.41,11636.0,96.57,96.64,96.39,96.41,11636.0
2020-08-10 10:00:00,96.41,96.6,96.3,96.57,17948.0,96.41,96.6,96.3,96.57,17948.0
2020-08-10 10:05:00,96.51,96.63,96.5,96.63,12546.0,96.51,96.63,96.5,96.63,12546.0
2020-08-10 10:10:00,96.64,96.77,96.54,96.64,10268.0,96.64,96.77,96.54,96.64,10268.0
2020-08-10 10:15:00,96.7,96.74,96.47,96.57,5684.0,96.7,96.74,96.47,96.57,5684.0
2020-08-10 10:20:00,96.55,96.56,96.37,96.52,12049.0,96.55,96.56,96.37,96.52,12049.0
2020-08-10 10:25:00,96.51,96.86,96.44,96.86,20206.0,96.51,96.86,96.44,96.86,20206.0
2020-08-10 10:30:00,96.87,97.25,96.87,96.94,24895.0,96.87,97.25,96.87,96.94,24895.0
2020-08-10 10:35:00,96.95,97.09,96.83,96.99,12253.0,96.95,97.09,96.83,96.99,12253.0
2020-08-10 10:40:00,97.04,97.06,96.83,96.93,13314.0,97.04,97.06,96.83,96.93,13314.0
2020-08-10 10:45:00,96.99,97.03,96.74,96.79,11825.0,96.99,97.03,96.74,96.79,11825.0
2020-08-10 10:50:00,96.77,96.91,96.69,96.75,11981.0,96.77,96.91,96.69,96.75,11981.0
2020-08-10 10:55:00,96.76,97.03,96.75,96.9,15978.0,96.76,97.03,96.75,96.9,15978.0
2020-08-10 11:00:00,96.91,97.18,96.87,97.14,10316.0,96.91,97.18,96.87,97.14,10316.0
2020-08-10 11:05:00,97.14,97.28,97.11,97.27,14941.0,97.14,97.28,97.11,97.27,14941.0
2020-08-10 11:10:00,97.27,97.41,97.26,97.36,11106.0,97.27,97.41,97.26,97.36,11106.0
2020-08-10 11:15:00,97.36,97.37,97.11,97.14,9786.0,97.36,97.37,97.11,97.14,9786.0
2020-08-10 11:20:00,97.16,97.27,97.07,97.16,9299.0,97.16,97.27,97.07,97.16,9299.0
2020-08-10 11:25:00,97.13,97.27,97.13,97.23,8345.0,97.13,97.27,97.13,97.23,8345.0
2020-08-10 11:30:00,97.19,97.46,97.15,97.43,15318.0,97.19,97.46,97.15,97.43,15318.0
2020-08-10 11:35:00,97.44,97.66,97.42,97.66,28459.0,97.44,97.66,97.42,97.66,28459.0
2020-08-10 11:40:00,97.67,97.71,97.28,97.3,17451.0,97.67,97.71,97.28,97.3,17451.0
2020-08-10 11:45:00,97.3,97.47,97.29,97.38,9161.0,97.3,97.47,97.29,97.38,9161.0
2020-08-10 11:50:00,97.35,97.55,97.35,97.39,7540.0,97.35,97.55,97.35,97.39,7540.0
2020-08-10 11:55:00,97.41,97.55,97.27,97.47,7558.0,97.41,97.55,97.27,97.47,7558.0
2020-08-10 12:00:00,97.52,97.59,97.47,97.56,7949.0,97.52,97.59,97.47,97.56,7949.0
2020-08-10 12:05:00,97.56,97.65,97.51,97.65,7041.0,97.56,97.65,97.51,97.65,7041.0
2020-08-10 12:10:00,97.69,97.7,97.56,97.61,8330.0,97.69,97.7,97.56,97.61,8330.0
2020-08-10 12:15:00,97.58,97.72,97.57,97.72,6983.0,97.58,97.72,97.57,97.72,6983.0
2020-08-10 12:20:00,97.72,97.93,97.68,97.78,12433.0,97.72,97.93,97.68,97.78,12433.0
2020-08-10 12:25:00,97.79,97.88,97.69,97.69,9641.0,97.79,97.88,97.69,97.69,9641.0
2020-08-10 12:30:00,97.7,97.79,97.69,97.79,5061.0,97.7,97.79,97.69,97.79,5061.0
2020-08-10 12:35:00,97.78,97.83,97.75,97.76,7049.0,97.78,97.83,97.75,97.76,7049.0
2020-08-10 12:40:00,97.76,97.84,97.74,97.76,7033.0,97.76,97.84,97.74,97.76,7033.0
2020-08-10 12:45:00,97.76,97.79,97.69,97.79,5549.0,97.76,97.79,97.69,97.79,5549.0
2020-08-10 12:50:00,97.81,97.81,97.63,97.65,7745.0,97.81,97.81,97.63,97.65,7745.0
2020-08-10 12:55:00,97.67,97.74,97.61,97.74,8270.0,97.67,97.74,97.61,97.74,8270.0
2020-08-10 13:00:00,97.76,97.77,97.7,97.71,9021.0,97.76,97.77,97.7,97.71,9021.0
2020-08-10 13:05:00,97.73,97.74,97.64,97.64,12316.0,97.73,97.74,97.64,97.64,12316.0
2020-08-10 13:10:00,97.66,97.66,97.32,97.36,20592.0,97.66,97.66,97.32,97.36,20592.0
2020-08-10 13:15:00,97.33,97.37,96.92,96.98,24644.0,97.33,97.37,96.92,96.98,24644.0
2020-08-10 13:20:00,96.97,97.06,96.9,97.01,22509.0,96.97,97.06,96.9,97.01,22509.0
2020-08-10 13:25:00,97.02,97.02,96.8,96.97,30558.0,97.02,97.02,96.8,96.97,30558.0
2020-08-10 13:30:00,96.97,97.04,96.93,96.97,14906.0,96.97,97.04,96.93,96.97,14906.0
2020-08-10 13:35:00,96.98,97.06,96.93,97.0,17377.0,96.98,97.06,96.93,97.0,17377.0
2020-08-10 13:40:00,97.02,97.29,97.01,97.22,12142.0,97.02,97.29,97.01,97.22,12142.0
2020-08-10 13:45:00,97.2,97.2,97.07,97.13,7008.0,97.2,97.2,97.07,97.13,7008.0
2020-08-10 13:50:00,97.14,97.26,97.1,97.19,11465.0,97.14,97.26,97.1,97.19,11465.0
2020-08-10 13:55:00,97.19,97.24,97.15,97.22,5550.0,97.19,97.24,97.15,97.22,5550.0
2020-08-10 14:00:00,97.22,97.35,97.19,97.27,11261.0,97.22,97.35,97.19,97.27,11261.0
2020-08-10 14:05:00,97.26,97.34,97.26,97.3,9464.0,97.26,97.34,97.26,97.3,9464.0
2020-08-10 14:10:00,97.31,97.39,97.31,97.31,14728.0,97.31,97.39,97.31,97.31,14728.0
2020-08-10 14:15:00,97.32,97.35,97.12,97.13,7807.0,97.32,97.35,97.12,97.13,7807.0
2020-08-10 14:20:00,97.09,97.09,96.96,97.05,9052.0,97.09,97.09,96.96,97.05,9052.0
2020-08-10 14:25:00,97.05,97.11,97.02,97.06,7130.0,97.05,97.11,97.02,97.06,7130.0
2020-08-10 14:30:00,97.06,97.09,96.98,96.99,10894.0,97.06,97.09,96.98,96.99,10894.0
2020-08-10 14:35:00,96.99,97.06,96.95,97.04,11237.0,96.99,97.06,96.95,97.04,11237.0
2020-08-10 14:40:00,97.05,97.06,96.96,97.01,12207.0,97.05,97.06,96.96,97.01,12207.0
2020-08-10 14:45:00,97.01,97.18,96.92,97.18,18741.0,97.01,97.18,96.92,97.18,18741.0
2020-08-10 14:50:00,97.21,97.26,97.18,97.18,11194.0,97.21,97.26,97.18,97.18,11194.0
2020-08-10 14:55:00,97.17,97.19,97.02,97.03,13154.0,97.17,97.19,97.02,97.03,13154.0
2020-08-10 15:00:00,97.04,97.17,97.03,97.15,11251.0,97.04,97.17,97.03,97.15,11251.0
2020-08-10 15:05:00,97.16,97.36,97.16,97.23,17142.0,97.16,97.36,97.16,97.23,17142.0
2020-08-10 15:10:00,97.23,97.31,97.12,97.28,19015.0,97.23,97.31,97.12,97.28,19015.0
2020-08-10 15:15:00,97.28,97.33,97.21,97.32,15157.0,97.28,97.33,97.21,97.32,15157.0
2020-08-10 15:20:00,97.32,97.39,97.25,97.35,23324.0,97.32,97.39,97.25,97.35,23324.0
2020-08-10 15:25:00,97.36,97.52,97.35,97.52,35384.0,97.36,97.52,97.35,97.52,35384.0
2020-08-10 15:30:00,97.51,97.66,97.45,97.46,26840.0,97.51,97.66,97.45,97.46,26840.0
2020-08-10 15:35:00,97.45,97.7,97.45,97.54,22162.0,97.45,97.7,97.45,97.54,22162.0
2020-08-10 15:40:00,97.54,97.65,97.46,97.61,29228.0,97.54,97.65,97.46,97.61,29228.0
2020-08-10 15:45:00,97.62,97.79,97.58,97.68,37943.0,97.62,97.79,97.58,97.68,37943.0
2020-08-10 15:50:00,97.69,97.76,97.57,97.76,76905.0,97.69,97.76,97.57,97.76,76905.0
2020-08-10 15:55:00,97.75,97.82,97.69,97.75,123757.0,97.75,97.82,97.69,97.75,123757.0
2020-08-11 09:30:00,97.88,98.52,97.72,97.92,25770.0,97.88,98.52,97.72,97.92,25770.0
2020-08-11 09:35:00,97.88,98.38,97.87,98.07,10901.0,97.88,98.38,97.87,98.07,10901.0
2020-08-11 09:40:00,98.0,98.0,97.69,97.75,7528.0,98.0,98.0,97.69,97.75,7528.0
2020-08-11 09:45:00,97.74,98.2,97.59,98.2,12056.0,97.74,98.2,97.59,98.2,12056.0
2020-08-11 09:50:00,98.23,98.3,97.83,98.03,23185.0,98.23,98.3,97.83,98.03,23185.0
2020-08-11 09:55:00,98.03,98.03,97.54,97.62,6335.0,98.03,98.03,97.54,97.62,6335.0
2020-08-11 10:00:00,97.53,97.56,97.29,97.36,6507.0,97.53,97.56,97.29,97.36,6507.0
2020-08-11 10:05:00,97.31,97.47,96.94,96.98,12153.0,97.31,97.47,96.94,96.98,12153.0
2020-08-11 10:10:00,97.05,97.3,96.84,97.03,16838.0,97.05,97.3,96.84,97.03,16838.0
2020-08-11 10:15:00,97.01,97.33,96.91,97.33,6261.0,97.01,97.33,96.91,97.33,6261.0
2020-08-11 10:20:00,97.26,97.31,97.12,97.22,8603.0,97.26,97.31,97.12,97.22,8603.0
2020-08-11 10:25:00,97.2,97.28,97.04,97.13,7196.0,97.2,97.28,97.04,97.13,7196.0
2020-08-11 10:30:00,97.16,97.27,96.96,97.03,8592.0,97.16,97.27,96.96,97.03,8592.0
2020-08-11 10:35:00,97.05,97.11,96.98,97.08,9111.0,97.05,97.11,96.98,97.08,9111.0
2020-08-11 10:40:00,97.07,97.35,97.04,97.15,4276.0,97.07,97.35,97.04,97.15,4276.0
2020-08-11 10:45:00,97.09,97.18,97.04,97.06,5868.0,97.09,97.18,97.04,97.06,5868.0
2020-08-11 10:50:00,97.05,97.11,97.03,97.09,6355.0,97.05,97.11,97.03,97.09,6355.0
2020-08-11 10:55:00,97.09,97.23,97.05,97.06,17271.0,97.09,97.23,97.05,97.06,17271.0
2020-08-11 11:00:00,97.08,97.13,96.85,96.91,8810.0,97.08,97.13,96.85,96.91,8810.0
2020-08-11 11:05:00,96.94,97.08,96.92,97.0,4442.0,96.94,97.08,96.92,97.0,4442.0
2020-08-11 11:10:00,96.98,97.03,96.56,96.56,12072.0,96.98,97.03,96.56,96.56,12072.0
2020-08-11 11:15:00,96.56,96.94,96.55,96.94,20712.0,96.56,96.94,96.55,96.94,20712.0
2020-08-11 11:20:00,96.93,97.18,96.89,97.18,9594.0,96.93,97.18,96.89,97.18,9594.0
2020-08-11 11:25:00,97.2,97.22,97.11,97.17,10813.0,97.2,97.22,97.11,97.17,10813.0
2020-08-11 11:30:00,97.18,97.18,96.96,97.03,12002.0,97.18,97.18,96.96,97.03,12002.0
2020-08-11 11:35:00,97.04,97.09,96.91,96.91,7715.0,97.04,97.09,96.91,96.91,7715.0
2020-08-11 11:40:00,96.92,96.94,96.81,96.84,9235.0,96.92,96.94,96.81,96.84,9235.0
2020-08-11 11:45:00,96.84,96.9,96.73,96.9,6038.0,96.84,96.9,96.73,96.9,6038.0
2020-08-11 11:50:00,96.95,96.99,96.9,96.93,5620.0,96.95,96.99,96.9,96.93,5620.0
2020-08-11 11:55:00,96.94,96.94,96.84,96.85,6523.0,96.94,96.94,96.84,96.85,6523.0
2020-08-11 12:00:00,96.83,96.92,96.7,96.85,6736.0,96.83,96.92,96.7,96.85,6736.0
2020-08-11 12:05:00,96.91,97.0,96.85,96.99,4762.0,96.91,97.0,96.85,96.99,4762.0
2020-08-11 12:10:00,96.99,97.09,96.95,96.95,4539.0,96.99,97.09,96.95,96.95,4539.0
2020-08-11 12:15:00,96.98,97.13,96.98,97.1,6266.0,96.98,97.13,96.98,97.1,6266.0
2020-08-11 12:20:00,97.11,97.12,96.85,96.85,3700.0,97.11,97.12,96.85,96.85,3700.0
2020-08-11 12:25:00,96.87,96.98,96.86,96.97,4986.0,96.87,96.98,96.86,96.97,4986.0
2020-08-11 12:30:00,96.98,97.05,96.94,97.05,3483.0,96.98,97.05,96.94,97.05,3483.0
2020-08-11 12:35:00,97.03,97.08,96.94,97.08,4741.0,97.03,97.08,96.94,97.08,4741.0
2020-08-11 12:40:00,97.08,97.09,96.99,96.99,4925.0,97.08,97.09,96.99,96.99,4925.0
2020-08-11 12:45:00,96.99,97.15,96.96,97.15,6248.0,96.99,97.15,96.96,97.15,6248.0
2020-08-11 12:50:00,97.17,97.2,96.99,96.99,6475.0,97.17,97.2,96.99,96.99,6475.0
2020-08-11 12:55:00,96.97,97.03,96.92,96.98,3607.0,96.97,97.03,96.92,96.98,3607.0
2020-08-11 13:00:00,96.98,97.03,96.94,96.95,4450.0,96.98,97.03,96.94,96.95,4450.0
2020-08-11 13:05:00,96.95,96.97,96.89,96.89,2714.0,96.95,96.97,96.89,96.89,2714.0
2020-08-11 13:10:00,96.89,97.03,96.86,96.88,7101.0,96.89,97.03,96.86,96.88,7101.0
2020-08-11 13:15:00,96.88,96.96,96.84,96.84,6187.0,96.88,96.96,96.84,96.84,6187.0
2020-08-11 13:20:00,96.84,97.02,96.84,96.99,10095.0,96.84,97.02,96.84,96.99,10095.0
2020-08-11 13:25:00,96.97,97.0,96.89,96.92,4862.0,96.97,97.0,96.89,96.92,4862.0
2020-08-11 13:30:00,96.92,96.97,96.9,96.9,5835.0,96.92,96.97,96.9,96.9,5835.0
2020-08-11 13:35:00,96.9,96.9,96.81,96.83,6129.0,96.9,96.9,96.81,96.83,6129.0
2020-08-11 13:40:00,96.83,96.87,96.8,96.82,4256.0,96.83,96.87,96.8,96.82,4256.0
2020-08-11 13:45:00,96.83,96.84,96.66,96.69,5050.0,96.83,96.84,96.66,96.69,5050.0
2020-08-11 13:50:00,96.68,96.69,96.52,96.53,6798.0,96.68,96.69,96.52,96.53,6798.0
2020-08-11 13:55:00,96.54,96.7,96.54,96.61,10132.0,96.54,96.7,96.54,96.61,10132.0
2020-08-11 14:00:00,96.6,96.67,96.52,96.65,9646.0,96.6,96.67,96.52,96.65,9646.0
2020-08-11 14:05:00,96.65,96.8,96.65,96.75,6540.0,96.65,96.8,96.65,96.75,6540.0
2020-08-11 14:10:00,96.73,96.78,96.67,96.69,8173.0,96.73,96.78,96.67,96.69,8173.0
2020-08-11 14:15:00,96.69,96.92,96.6,96.88,7658.0,96.69,96.92,96.6,96.88,7658.0
2020-08-11 14:20:00,96.87,96.88,96.79,96.81,5343.0,96.87,96.88,96.79,96.81,5343.0
2020-08-11 14:25:00,96.79,96.85,96.72,96.73,4932.0,96.79,96.85,96.72,96.73,4932.0
2020-08-11 14:30:00,96.73,96.89,96.72,96.86,5879.0,96.73,96.89,96.72,96.86,5879.0
2020-08-11 14:35:00,96.85,96.89,96.74,96.81,5557.0,96.85,96.89,96.74,96.81,5557.0
2020-08-11 14:40:00,96.8,96.88,96.77,96.83,11838.0,96.8,96.88,96.77,96.83,11838.0
2020-08-11 14:45:00,96.83,96.84,96.73,96.73,6253.0,96.83,96.84,96.73,96.73,6253.0
2020-08-11 14:50:00,96.78,96.83,96.72,96.79,7714.0,96.78,96.83,96.72,96.79,7714.0
2020-08-11 14:55:00,96.79,96.83,96.7,96.74,6009.0,96.79,96.83,96.7,96.74,6009.0
2020-08-11 15:00:00,96.75,96.82,96.68,96.68,6341.0,96.75,96.82,96.68,96.68,6341.0
2020-08-11 15:05:00,96.71,96.79,96.65,96.67,10780.0,96.71,96.79,96.65,96.67,10780.0
2020-08-11 15:10:00,96.65,96.78,96.58,96.58,7045.0,96.65,96.78,96.58,96.58,7045.0
2020-08-11 15:15:00,96.57,96.57,96.0,96.03,22355.0,96.57,96.57,96.0,96.03,22355.0
2020-08-11 15:20:00,96.05,96.19,95.91,95.99,10688.0,96.05,96.19,95.91,95.99,10688.0
2020-08-11 15:25:00,96.04,96.44,96.04,96.43,9235.0,96.04,96.44,96.04,96.43,9235.0
2020-08-11 15:30:00,96.43,96.51,96.21,96.23,23251.0,96.43,96.51,96.21,96.23,23251.0
2020-08-11 15:35:00,96.25,96.46,96.23,96.45,21301.0,96.25,96.46,96.23,96.45,21301.0
2020-08-11 15:40:00,96.46,96.58,96.29,96.39,30651.0,96.46,96.58,96.29,96.39,30651.0
2020-08-11 15:45:00,96.39,96.52,96.36,96.39,31337.0,96.39,96.52,96.36,96.39,31337.0
2020-08-11 15:50:00,96.38,96.58,96.34,96.49,61819.0,96.38,96.58,96.34,96.49,61819.0
2020-08-11 15:55:00,96.49,96.61,96.39,96.49,76159.0,96.49,96.61,96.39,96.49,76159.0
2020-08-12 09:30:00,96.82,96.82,96.11,96.35,14970.0,96.82,96.82,96.11,96.35,14970.0
2020-08-12 09:35:00,96.4,96.56,95.87,96.42,10824.0,96.4,96.56,95.87,96.42,10824.0
2020-08-12 09:40:00,96.35,96.61,96.19,96.56,8316.0,96.35,96.61,96.19,96.56,8316.0
2020-08-12 09:45:00,96.51,96.71,96.4,96.7,8351.0,96.51,96.71,96.4,96.7,8351.0
2020-08-12 09:50:00,96.63,96.76,96.54,96.67,10845.0,96.63,96.76,96.54,96.67,10845.0
2020-08-12 09:55:00,96.59,96.87,96.59,96.61,6945.0,96.59,96.87,96.59,96.61,6945.0
2020-08-12 10:00:00,96.56,96.9,96.48,96.65,12905.0,96.56,96.9,96.48,96.65,12905.0
2020-08-12 10:05:00,96.68,97.05,96.58,97.05,6810.0,96.68,97.05,96.58,97.05,6810.0
2020-08-12 10:10:00,97.01,97.01,96.86,96.94,7024.0,97.01,97.01,96.86,96.94,7024.0
2020-08-12 10:15:00,96.92,97.03,96.86,96.97,22213.0,96.92,97.03,96.86,96.97,22213.0
2020-08-12 10:20:00,96.96,97.06,96.88,97.06,6259.0,96.96,97.06,96.88,97.06,6259.0
2020-08-12 10:25:00,97.07,97.15,96.95,96.95,13290.0,97.07,97.15,96.95,96.95,13290.0
2020-08-12 10:30:00,97.0,97.25,96.99,97.12,10159.0,97.0,97.25,96.99,97.12,10159.0
2020-08-12 10:35:00,97.12,97.36,97.12,97.33,15729.0,97.12,97.36,97.12,97.33,15729.0
2020-08-12 10:40:00,97.38,97.46,97.26,97.33,11343.0,97.38,97.46,97.26,97.33,11343.0
2020-08-12 10:45:00,97.33,97.47,97.32,97.43,15716.0,97.33,97.47,97.32,97.43,15716.0
2020-08-12 10:50:00,97.48,97.65,97.41,97.43,16082.0,97.48,97.65,97.41,97.43,16082.0
2020-08-12 10:55:00,97.48,97.72,97.45,97.69,9497.0,97.48,97.72,97.45,97.69,9497.0
2020-08-12 11:00:00,97.69,97.76,97.58,97.62,15571.0,97.69,97.76,97.58,97.62,15571.0
2020-08-12 11:05:00,97.61,97.7,97.58,97.69,5188.0,97.61,97.7,97.58,97.69,5188.0
2020-08-12 11:10:00,97.69,97.74,97.49,97.55,8473.0,97.69,97.74,97.49,97.55,8473.0
2020-08-12 11:15:00,97.63,97.63,97.36,97.56,5890.0,97.63,97.63,97.36,97.56,5890.0
2020-08-12 11:20:00,97.55,97.61,97.48,97.54,23703.0,97.55,97.61,97.48,97.54,23703.0
2020-08-12 11:25:00,97.5,97.68,97.48,97.68,4200.0,97.5,97.68,97.48,97.68,4200.0
2020-08-12 11:30:00,97.68,97.8,97.5,97.56,6227.0,97.68,97.8,97.5,97.56,6227.0
2020-08-12 11:35:00,97.59,97.72,97.54,97.69,4560.0,97.59,97.72,97.54,97.69,4560.0
2020-08-12 11:40:00,97.64,97.73,97.57,97.68,3783.0,97.64,97.73,97.57,97.68,3783.0
2020-08-12 11:45:00,97.66,97.78,97.65,97.68,4192.0,97.66,97.78,97.65,97.68,4192.0
2020-08-12 11:50:00,97.69,97.8,97.66,97.8,4402.0,97.69,97.8,97.66,97.8,4402.0
2020-08-12 11:55:00,97.83,97.88,97.72,97.72,7368.0,97.83,97.88,97.72,97.72,7368.0
2020-08-12 12:00:00,97.73,97.87,97.69,97.87,4999.0,97.73,97.87,97.69,97.87,4999.0
2020-08-12 12:05:00,97.92,97.92,97.82,97.87,5112.0,97.92,97.92,97.82,97.87,5112.0
2020-08-12 12:10:00,97.87,97.95,97.82,97.95,5376.0,97.87,97.95,97.82,97.95,5376.0
2020-08-12 12:15:00,97.96,98.03,97.91,98.03,9703.0,97.96,98.03,97.91,98.03,9703.0
2020-08-12 12:20:00,98.04,98.17,98.0,98.05,15559.0,98.04,98.17,98.0,98.05,15559.0
2020-08-12 12:25:00,98.07,98.16,98.05,98.11,6423.0,98.07,98.16,98.05,98.11,6423.0
2020-08-12 12:30:00,98.11,98.11,97.87,97.9,2973.0,98.11,98.11,97.87,97.9,2973.0
2020-08-12 12:35:00,97.93,97.99,97.89,97.93,1902.0,97.93,97.99,97.89,97.93,1902.0
2020-08-12 12:40:00,97.94,97.95,97.87,97.87,2981.0,97.94,97.95,97.87,97.87,2981.0
2020-08-12 12:45:00,97.88,97.91,97.84,97.86,5098.0,97.88,97.91,97.84,97.86,5098.0
2020-08-12 12:50:00,97.88,97.93,97.7,97.71,5857.0,97.88,97.93,97.7,97.71,5857.0
2020-08-12 12:55:00,97.72,97.78,97.68,97.71,6191.0,97.72,97.78,97.68,97.71,6191.0
2020-08-12 13:00:00,97.73,97.75,97.65,97.65,6100.0,97.73,97.75,97.65,97.65,6100.0
2020-08-12 13:05:00,97.65,97.8,97.64,97.75,9552.0,97.65,97.8,97.64,97.75,9552.0
2020-08-12 13:10:00,97.76,97.82,97.69,97.77,8038.0,97.76,97.82,97.69,97.77,8038.0
2020-08-12 13:15:00,97.76,97.83,97.74,97.83,8788.0,97.76,97.83,97.74,97.83,8788.0
2020-08-12 13:20:00,97.84,97.95,97.82,97.94,7989.0,97.84,97.95,97.82,97.94,7989.0
2020-08-12 13:25:00,97.92,98.01,97.89,98.0,10837.0,97.92,98.01,97.89,98.0,10837.0
2020-08-12 13:30:00,98.0,98.21,98.0,98.16,16755.0,98.0,98.21,98.0,98.16,16755.0
2020-08-12 13:35:00,98.17,98.3,98.16,98.29,13063.0,98.17,98.3,98.16,98.29,13063.0
2020-08-12 13:40:00,98.28,98.28,98.11,98.13,5042.0,98.28,98.28,98.11,98.13,5042.0
2020-08-12 13:45:00,98.11,98.36,98.1,98.35,10448.0,98.11,98.36,98.1,98.35,10448.0
2020-08-12 13:50:00,98.34,98.41,98.33,98.4,5943.0,98.34,98.41,98.33,98.4,5943.0
2020-08-12 13:55:00,98.41,98.46,98.34,98.44,9347.0,98.41,98.46,98.34,98.44,9347.0
2020-08-12 14:00:00,98.41,98.54,98.38,98.54,7339.0,98.41,98.54,98.38,98.54,7339.0
2020-08-12 14:05:00,98.51,98.51,98.36,98.37,7295.0,98.51,98.51,98.36,98.37,7295.0
2020-08-12 14:10:00,98.4,98.42,98.33,98.35,5272.0,98.4,98.42,98.33,98.35,5272.0
2020-08-12 14:15:00,98.37,98.4,98.27,98.4,5786.0,98.37,98.4,98.27,98.4,5786.0
2020-08-12 14:20:00,98.39,98.49,98.39,98.45,7407.0,98.39,98.49,98.39,98.45,7407.0
2020-08-12 14:25:00,98.45,98.63,98.44,98.63,13924.0,98.45,98.63,98.44,98.63,13924.0
2020-08-12 14:30:00,98.64,98.69,98.47,98.57,11565.0,98.64,98.69,98.47,98.57,11565.0
2020-08-12 14:35:00,98.57,98.6,98.49,98.54,23572.0,98.57,98.6,98.49,98.54,23572.0
2020-08-12 14:40:00,98.54,98.68,98.52,98.67,8862.0,98.54,98.68,98.52,98.67,8862.0
2020-08-12 14:45:00,98.67,98.73,98.57,98.72,8972.0,98.67,98.73,98.57,98.72,8972.0
2020-08-12 14:50:00,98.7,98.88,98.65,98.85,16952.0,98.7,98.88,98.65,98.85,16952.0
2020-08-12 14:55:00,98.84,98.93,98.8,98.89,54026.0,98.84,98.93,98.8,98.89,54026.0
2020-08-12 15:00:00,98.88,98.9,98.72,98.72,34066.0,98.88,98.9,98.72,98.72,34066.0
2020-08-12 15:05:00,98.71,98.94,98.71,98.94,39287.0,98.71,98.94,98.71,98.94,39287.0
2020-08-12 15:10:00,98.92,99.04,98.88,99.02,32252.0,98.92,99.04,98.88,99.02,32252.0
2020-08-12 15:15:00,99.03,99.07,98.9,98.92,27775.0,99.03,99.07,98.9,98.92,27775.0
2020-08-12 15:20:00,98.93,99.06,98.83,99.06,16568.0,98.93,99.06,98.83,99.06,16568.0
2020-08-12 15:25:00,99.05,99.1,98.95,98.97,17638.0,99.05,99.1,98.95,98.97,17638.0
2020-08-12 15:30:00,98.97,99.03,98.76,98.94,27316.0,98.97,99.03,98.76,98.94,27316.0
2020-08-12 15:35:00,98.94,99.11,98.86,99.11,21153.0,98.94,99.11,98.86,99.11,21153.0
2020-08-12 15:40:00,99.11,99.15,98.98,99.12,31125.0,99.11,99.15,98.98,99.12,31125.0
2020-08-12 15:45:00,99.14,99.17,99.0,99.07,36772.0,99.14,99.17,99.0,99.07,36772.0
2020-08-12 15:50:00,99.07,99.4,98.92,99.0,74893.0,99.07,99.4,98.92,99.0,74893.0
2020-08-12 15:55:00,99.02,99.31,98.98,99.21,130370.0,99.02,99.31,98.98,99.21,130370.0
2020-08-13 09:30:00,98.48,98.84,98.12,98.23,38113.0,98.48,98.84,98.12,98.23,38113.0
2020-08-13 09:35:00,98.29,98.4,97.19,97.25,55772.0,98.29,98.4,97.19,97.25,55772.0
2020-08-13 09:40:00,97.31,97.62,97.06,97.33,48201.0,97.31,97.62,97.06,97.33,48201.0
2020-08-13 09:45:00,97.22,98.74,97.15,98.51,66197.0,97.22,98.74,97.15,98.51,66197.0
2020-08-13 09:50:00,98.54,98.54,98.12,98.23,27656.0,98.54,98.54,98.12,98.23,27656.0
2020-08-13 09:55:00,98.25,98.28,97.69,97.79,25693.0,98.25,98.28,97.69,97.79,25693.0
2020-08-13 10:00:00,97.79,98.0,97.66,97.67,14967.0,97.79,98.0,97.66,97.67,14967.0
2020-08-13 10:05:00,97.66,97.8,97.24,97.24,42024.0,97.66,97.8,97.24,97.24,42024.0
2020-08-13 10:10:00,97.2,97.41,97.16,97.31,25009.0,97.2,97.41,97.16,97.31,25009.0
2020-08-13 10:15:00,97.31,97.46,97.23,97.4,14969.0,97.31,97.46,97.23,97.4,14969.0
2020-08-13 10:20:00,97.35,97.4,97.18,97.19,17719.0,97.35,97.4,97.18,97.19,17719.0
2020-08-13 10:25:00,97.18,97.77,97.17,97.5,24862.0,97.18,97.77,97.17,97.5,24862.0
2020-08-13 10:30:00,97.42,97.62,97.4,97.58,19520.0,97.42,97.62,97.4,97.58,19520.0
2020-08-13 10:35:00,97.57,97.66,97.49,97.56,15940.0,97.57,97.66,97.49,97.56,15940.0
2020-08-13 10:40:00,97.55,97.78,97.52,97.52,8265.0,97.55,97.78,97.52,97.52,8265.0
2020-08-13 10:45:00,97.55,97.75,97.5,97.75,8691.0,97.55,97.75,97.5,97.75,8691.0
2020-08-13 10:50:00,97.74,97.8,97.6,97.66,8446.0,97.74,97.8,97.6,97.66,8446.0
2020-08-13 10:55:00,97.67,97.75,97.66,97.75,10951.0,97.67,97.75,97.66,97.75,10951.0
2020-08-13 11:00:00,97.76,98.05,97.75,97.9,9347.0,97.76,98.05,97.75,97.9,9347.0
2020-08-13 11:05:00,97.89,98.06,97.89,98.05,13868.0,97.89,98.06,97.89,98.05,13868.0
2020-08-13 11:10:00,98.04,98.09,97.96,98.08,5936.0,98.04,98.09,97.96,98.08,5936.0
2020-08-13 11:15:00,98.04,98.06,97.84,97.84,18912.0,98.04,98.06,97.84,97.84,18912.0
2020-08-13 11:20:00,97.83,98.03,97.81,98.03,15679.0,97.83,98.03,97.81,98.03,15679.0
2020-08-13 11:25:00,98.06,98.26,97.97,98.2,8262.0,98.06,98.26,97.97,98.2,8262.0
2020-08-13 11:30:00,98.16,98.26,98.05,98.05,5648.0,98.16,98.26,98.05,98.05,5648.0
2020-08-13 11:35:00,98.05,98.05,97.89,97.92,6962.0,98.05,98.05,97.89,97.92,6962.0
2020-08-13 11:40:00,97.9,97.93,97.75,97.75,6049.0,97.9,97.93,97.75,97.75,6049.0
2020-08-13 11:45:00,97.75,97.8,97.54,97.62,36311.0,97.75,97.8,97.54,97.62,36311.0
2020-08-13 11:50:00,97.6,97.68,97.58,97.65,4166.0,97.6,97.68,97.58,97.65,4166.0
2020-08-13 11:55:00,97.65,97.82,97.64,97.77,5481.0,97.65,97.82,97.64,97.77,5481.0
2020-08-13 12:00:00,97.76,97.87,97.72,97.87,4383.0,97.76,97.87,97.72,97.87,4383.0
2020-08-13 12:05:00,97.86,97.92,97.78,97.88,4215.0,97.86,97.92,97.78,97.88,4215.0
2020-08-13 12:10:00,97.89,97.94,97.76,97.78,2769.0,97.89,97.94,97.76,97.78,2769.0
2020-08-13 12:15:00,97.79,97.84,97.75,97.77,3412.0,97.79,97.84,97.75,97.77,3412.0
2020-08-13 12:20:00,97.75,97.75,97.66,97.75,3450.0,97.75,97.75,97.66,97.75,3450.0
2020-08-13 12:25:00,97.73,97.73,97.58,97.65,5132.0,97.73,97.73,97.58,97.65,5132.0
2020-08-13 12:30:00,97.66,97.68,97.61,97.62,3100.0,97.66,97.68,97.61,97.62,3100.0
2020-08-13 12:35:00,97.62,97.63,97.48,97.51,8896.0,97.62,97.63,97.48,97.51,8896.0
2020-08-13 12:40:00,97.52,97.56,97.47,97.55,3128.0,97.52,97.56,97.47,97.55,3128.0
2020-08-13 12:45:00,97.55,97.55,97.39,97.42,5243.0,97.55,97.55,97.39,97.42,5243.0
2020-08-13 12:50:00,97.41,97.44,97.34,97.4,3888.0,97.41,97.44,97.34,97.4,3888.0
2020-08-13 12:55:00,97.37,97.42,97.34,97.36,8077.0,97.37,97.42,97.34,97.36,8077.0
2020-08-13 13:00:00,97.37,97.41,97.25,97.3,6122.0,97.37,97.41,97.25,97.3,6122.0
2020-08-13 13:05:00,97.29,97.35,97.28,97.32,8482.0,97.29,97.35,97.28,97.32,8482.0
2020-08-13 13:10:00,97.33,97.34,97.18,97.18,7050.0,97.33,97.34,97.18,97.18,7050.0
2020-08-13 13:15:00,97.19,97.21,97.14,97.18,5537.0,97.19,97.21,97.14,97.18,5537.0
2020-08-13 13:20:00,97.16,97.17,97.08,97.12,7062.0,97.16,97.17,97.08,97.12,7062.0
2020-08-13 13:25:00,97.1,97.23,97.06,97.22,7071.0,97.1,97.23,97.06,97.22,7071.0
2020-08-13 13:30:00,97.22,97.22,97.09,97.12,7617.0,97.22,97.22,97.09,97.12,7617.0
2020-08-13 13:35:00,97.14,97.21,97.1,97.2,2609.0,97.14,97.21,97.1,97.2,2609.0
2020-08-13 13:40:00,97.22,97.35,97.2,97.35,4859.0,97.22,97.35,97.2,97.35,4859.0
2020-08-13 13:45:00,97.33,97.33,97.22,97.25,8393.0,97.33,97.33,97.22,97.25,8393.0
2020-08-13 13:50:00,97.26,97.26,97.21,97.25,4863.0,97.26,97.26,97.21,97.25,4863.0
2020-08-13 13:55:00,97.25,97.25,97.13,97.22,19259.0,97.25,97.25,97.13,97.22,19259.0
2020-08-13 14:00:00,97.2,97.21,97.08,97.14,6461.0,97.2,97.21,97.08,97.14,6461.0
2020-08-13 14:05:00,97.17,97.29,97.16,97.24,8326.0,97.17,97.29,97.16,97.24,8326.0
2020-08-13 14:10:00,97.22,97.24,97.16,97.17,6623.0,97.22,97.24,97.16,97.17,6623.0
2020-08-13 14:15:00,97.16,97.16,97.07,97.12,5078.0,97.16,97.16,97.07,97.12,5078.0
2020-08-13 14:20:00,97.13,97.13,96.93,96.99,20284.0,97.13,97.13,96.93,96.99,20284.0
2020-08-13 14:25:00,96.99,97.15,96.99,97.15,47223.0,96.99,97.15,96.99,97.15,47223.0
2020-08-13 14:30:00,97.15,97.21,97.14,97.17,6762.0,97.15,97.21,97.14,97.17,6762.0
2020-08-13 14:35:00,97.17,97.2,97.12,97.19,12499.0,97.17,97.2,97.12,97.19,12499.0
2020-08-13 14:40:00,97.19,97.28,97.14,97.17,9734.0,97.19,97.28,97.14,97.17,9734.0
2020-08-13 14:45:00,97.2,97.3,97.11,97.13,13492.0,97.2,97.3,97.11,97.13,13492.0
2020-08-13 14:50:00,97.13,97.17,96.87,97.04,17650.0,97.13,97.17,96.87,97.04,17650.0
2020-08-13 14:55:00,97.03,97.2,96.95,97.19,43405.0,97.03,97.2,96.95,97.19,43405.0
2020-08-13 15:00:00,97.2,97.21,96.89,97.0,17276.0,97.2,97.21,96.89,97.0,17276.0
2020-08-13 15:05:00,96.93,97.05,96.9,96.96,23240.0,96.93,97.05,96.9,96.96,23240.0
2020-08-13 15:10:00,96.95,97.07,96.86,97.04,19809.0,96.95,97.07,96.86,97.04,19809.0
2020-08-13 15:15:00,97.0,97.07,96.96,97.07,11433.0,97.0,97.07,96.96,97.07,11433.0
2020-08-13 15:20:00,97.07,97.2,97.07,97.14,17260.0,97.07,97.2,97.07,97.14,17260.0
2020-08-13 15:25:00,97.14,97.17,97.0,97.1,33714.0,97.14,97.17,97.0,97.1,33714.0
2020-08-13 15:30:00,97.1,97.16,97.1,97.14,13169.0,97.1,97.16,97.1,97.14,13169.0
2020-08-13 15:35:00,97.14,97.23,97.05,97.11,17958.0,97.14,97.23,97.05,97.11,17958.0
2020-08-13 15:40:00,97.1,97.27,97.09,97.22,22737.0,97.1,97.27,97.09,97.22,22737.0
2020-08-13 15:45:00,97.21,97.25,97.02,97.09,47005.0,97.21,97.25,97.02,97.09,47005.0
2020-08-13 15:50:00,97.08,97.28,97.0,97.23,87885.0,97.08,97.28,97.0,97.23,87885.0
2020-08-13 15:55:00,97.2,97.33,97.18,97.3,98480.0,97.2,97.33,97.18,97.3,98480.0
2020-08-14 09:30:00,97.39,97.48,96.9,97.15,24168.0,97.39,97.48,96.9,97.15,24168.0
2020-08-14 09:35:00,97.08,97.2,96.75,96.88,10431.0,97.08,97.2,96.75,96.88,10431.0
2020-08-14 09:40:00,96.88,97.28,96.74,97.28,11752.0,96.88,97.28,96.74,97.28,11752.0
2020-08-14 09:45:00,97.28,97.44,97.19,97.26,5200.0,97.28,97.44,97.19,97.26,5200.0
2020-08-14 09:50:00,97.24,97.38,97.2,97.32,4691.0,97.24,97.38,97.2,97.32,4691.0
2020-08-14 09:55:00,97.38,97.81,97.32,97.48,18591.0,97.38,97.81,97.32,97.48,18591.0
2020-08-14 10:00:00,97.55,97.81,97.31,97.76,20610.0,97.55,97.81,97.31,97.76,20610.0
2020-08-14 10:05:00,97.81,97.85,97.46,97.67,14395.0,97.81,97.85,97.46,97.67,14395.0
2020-08-14 10:10:00,97.8,97.8,97.52,97.54,15163.0,97.8,97.8,97.52,97.54,15163.0
2020-08-14 10:15:00,97.57,98.0,97.53,97.88,6732.0,97.57,98.0,97.53,97.88,6732.0
2020-08-14 10:20:00,97.85,97.95,97.68,97.95,4589.0,97.85,97.95,97.68,97.95,4589.0
2020-08-14 10:25:00,98.0,98.0,97.64,97.64,5047.0,98.0,98.0,97.64,97.64,5047.0
2020-08-14 10:30:00,97.7,97.94,97.69,97.87,3839.0,97.7,97.94,97.69,97.87,3839.0
2020-08-14 10:35:00,97.86,98.08,97.79,98.03,8129.0,97.86,98.08,97.79,98.03,8129.0
2020-08-14 10:40:00,98.09,98.09,97.88,98.04,5816.0,98.09,98.09,97.88,98.04,5816.0
2020-08-14 10:45:00,98.03,98.13,98.01,98.11,7096.0,98.03,98.13,98.01,98.11,7096.0
2020-08-14 10:50:00,98.13,98.33,98.11,98.3,10652.0,98.13,98.33,98.11,98.3,10652.0
2020-08-14 10:55:00,98.26,98.33,98.13,98.17,12690.0,98.26,98.33,98.13,98.17,12690.0
2020-08-14 11:00:00,98.21,98.27,98.12,98.27,8147.0,98.21,98.27,98.12,98.27,8147.0
2020-08-14 11:05:00,98.26,98.3,98.21,98.22,6070.0,98.26,98.3,98.21,98.22,6070.0
2020-08-14 11:10:00,98.15,98.27,98.14,98.24,5488.0,98.15,98.27,98.14,98.24,5488.0
2020-08-14 11:15:00,98.24,98.29,98.22,98.23,1733.0,98.24,98.29,98.22,98.23,1733.0
2020-08-14 11:20:00,98.22,98.35,98.21,98.29,4362.0,98.22,98.35,98.21,98.29,4362.0
2020-08-14 11:25:00,98.3,98.46,98.26,98.31,8609.0,98.3,98.46,98.26,98.31,8609.0
2020-08-14 11:30:00,98.36,98.43,98.29,98.36,6025.0,98.36,98.43,98.29,98.36,6025.0
2020-08-14 11:35:00,98.4,98.4,98.31,98.37,6226.0,98.4,98.4,98.31,98.37,6226.0
2020-08-14 11:40:00,98.37,98.44,98.34,98.37,4317.0,98.37,98.44,98.34,98.37,4317.0
2020-08-14 11:45:00,98.37,98.38,98.31,98.34,4081.0,98.37,98.38,98.31,98.34,4081.0
2020-08-14 11:50:00,98.34,98.35,98.05,98.07,6823.0,98.34,98.35,98.05,98.07,6823.0
2020-08-14 11:55:00,98.09,98.27,98.09,98.17,4499.0,98.09,98.27,98.09,98.17,4499.0
2020-08-14 12:00:00,98.2,98.4,98.2,98.3,11324.0,98.2,98.4,98.2,98.3,11324.0
2020-08-14 12:05:00,98.24,98.28,98.09,98.15,4765.0,98.24,98.28,98.09,98.15,4765.0
2020-08-14 12:10:00,98.14,98.21,98.14,98.21,3560.0,98.14,98.21,98.14,98.21,3560.0
2020-08-14 12:15:00,98.14,98.21,98.12,98.18,5538.0,98.14,98.21,98.12,98.18,5538.0
2020-08-14 12:20:00,98.15,98.33,98.13,98.33,14565.0,98.15,98.33,98.13,98.33,14565.0
2020-08-14 12:25:00,98.34,98.52,98.34,98.45,13419.0,98.34,98.52,98.34,98.45,13419.0
2020-08-14 12:30:00,98.49,98.57,98.31,98.49,10724.0,98.49,98.57,98.31,98.49,10724.0
2020-08-14 12:35:00,98.49,98.62,98.48,98.62,10067.0,98.49,98.62,98.48,98.62,10067.0
2020-08-14 12:40:00,98.62,98.72,98.58,98.63,7190.0,98.62,98.72,98.58,98.63,7190.0
2020-08-14 12:45:00,98.62,98.69,98.52,98.53,5095.0,98.62,98.69,98.52,98.53,5095.0
2020-08-14 12:50:00,98.51,98.59,98.45,98.55,4545.0,98.51,98.59,98.45,98.55,4545.0
2020-08-14 12:55:00,98.57,98.62,98.52,98.53,3460.0,98.57,98.62,98.52,98.53,3460.0
2020-08-14 13:00:00,98.53,98.59,98.51,98.52,2759.0,98.53,98.59,98.51,98.52,2759.0
2020-08-14 13:05:00,98.52,98.59,98.49,98.54,8230.0,98.52,98.59,98.49,98.54,8230.0
2020-08-14 13:10:00,98.53,98.69,98.52,98.68,7174.0,98.53,98.69,98.52,98.68,7174.0
2020-08-14 13:15:00,98.69,98.7,98.5,98.55,2273.0,98.69,98.7,98.5,98.55,2273.0
2020-08-14 13:20:00,98.52,98.68,98.52,98.64,2608.0,98.52,98.68,98.52,98.64,2608.0
2020-08-14 13:25:00,98.63,98.68,98.56,98.65,3153.0,98.63,98.68,98.56,98.65,3153.0
2020-08-14 13:30:00,98.65,98.75,98.65,98.7,4652.0,98.65,98.75,98.65,98.7,4652.0
2020-08-14 13:35:00,98.69,98.74,98.57,98.72,5460.0,98.69,98.74,98.57,98.72,5460.0
2020-08-14 13:40:00,98.71,98.72,98.63,98.65,5336.0,98.71,98.72,98.63,98.65,5336.0
2020-08-14 13:45:00,98.62,98.72,98.61,98.68,3364.0,98.62,98.72,98.61,98.68,3364.0
2020-08-14 13:50:00,98.68,98.74,98.65,98.72,4371.0,98.68,98.74,98.65,98.72,4371.0
2020-08-14 13:55:00,98.73,98.79,98.7,98.79,3624.0,98.73,98.79,98.7,98.79,3624.0
2020-08-14 14:00:00,98.8,98.89,98.69,98.89,15473.0,98.8,98.89,98.69,98.89,15473.0
2020-08-14 14:05:00,98.87,98.95,98.79,98.88,63116.0,98.87,98.95,98.79,98.88,63116.0
2020-08-14 14:10:00,98.89,98.97,98.84,98.94,18886.0,98.89,98.97,98.84,98.94,18886.0
2020-08-14 14:15:00,98.95,99.07,98.87,99.07,22535.0,98.95,99.07,98.87,99.07,22535.0
2020-08-14 14:20:00,99.06,99.28,99.03,99.27,74639.0,99.06,99.28,99.03,99.27,74639.0
2020-08-14 14:25:00,99.27,99.53,99.25,99.51,86899.0,99.27,99.53,99.25,99.51,86899.0
2020-08-14 14:30:00,99.51,99.64,99.01,99.01,63364.0,99.51,99.64,99.01,99.01,63364.0
2020-08-14 14:35:00,99.01,99.05,98.89,98.97,26095.0,99.01,99.05,98.89,98.97,26095.0
2020-08-14 14:40:00,98.98,99.08,98.9,99.02,21501.0,98.98,99.08,98.9,99.02,21501.0
2020-08-14 14:45:00,99.02,99.11,98.93,99.11,21421.0,99.02,99.11,98.93,99.11,21421.0
2020-08-14 14:50:00,99.08,99.28,98.97,99.04,27974.0,99.08,99.28,98.97,99.04,27974.0
2020-08-14 14:55:00,99.01,99.09,98.99,98.99,11229.0,99.01,99.09,98.99,98.99,11229.0
2020-08-14 15:00:00,99.0,99.11,99.0,99.02,8753.0,99.0,99.11,99.0,99.02,8753.0
2020-08-14 15:05:00,99.0,99.06,98.77,98.8,21948.0,99.0,99.06,98.77,98.8,21948.0
2020-08-14 15:10:00,98.8,98.88,98.63,98.66,17462.0,98.8,98.88,98.63,98.66,17462.0
2020-08-14 15:15:00,98.65,98.68,98.53,98.53,13763.0,98.65,98.68,98.53,98.53,13763.0
2020-08-14 15:20:00,98.56,98.57,98.4,98.4,24784.0,98.56,98.57,98.4,98.4,24784.0
2020-08-14 15:25:00,98.4,98.46,98.39,98.41,30097.0,98.4,98.46,98.39,98.41,30097.0
2020-08-14 15:30:00,98.4,98.47,98.37,98.42,60808.0,98.4,98.47,98.37,98.42,60808.0
2020-08-14 15:35:00,98.37,98.37,98.15,98.26,17985.0,98.37,98.37,98.15,98.26,17985.0
2020-08-14 15:40:00,98.23,98.43,98.08,98.42,18934.0,98.23,98.43,98.08,98.42,18934.0
2020-08-14 15:45:00,98.43,98.79,98.42,98.72,134598.0,98.43,98.79,98.42,98.72,134598.0
2020-08-14 15:50:00,98.7,99.08,98.5,98.69,126325.0,98.7,99.08,98.5,98.69,126325.0
2020-08-14 15:55:00,98.69,98.87,98.55,98.83,89091.0,98.69,98.87,98.55,98.83,89091.0
2020-08-17 09:30:00,99.66,100.74,99.64,100.25,64802.0,99.66,100.74,99.64,100.25,64802.0
2020-08-17 09:35:00,100.21,100.72,100.18,100.46,16526.0,100.21,100.72,100.18,100.46,16526.0
2020-08-17 09:40:00,100.37,100.46,100.17,100.42,7683.0,100.37,100.46,100.17,100.42,7683.0
2020-08-17 09:45:00,100.54,100.9,100.27,100.86,16110.0,100.54,100.9,100.27,100.86,16110.0
2020-08-17 09:50:00,100.85,101.2,100.72,100.86,50556.0,100.85,101.2,100.72,100.86,50556.0
2020-08-17 09:55:00,100.96,101.13,100.89,100.99,29451.0,100.96,101.13,100.89,100.99,29451.0
2020-08-17 10:00:00,100.99,101.08,100.61,100.65,37212.0,100.99,101.08,100.61,100.65,37212.0
2020-08-17 10:05:00,100.64,100.65,100.3,100.6,17689.0,100.64,100.65,100.3,100.6,17689.0
2020-08-17 10:10:00,100.59,100.66,100.43,100.5,19149.0,100.59,100.66,100.43,100.5,19149.0
2020-08-17 10:15:00,100.5,100.64,100.47,100.64,9199.0,100.5,100.64,100.47,100.64,9199.0
2020-08-17 10:20:00,100.67,100.92,100.63,100.64,31931.0,100.67,100.92,100.63,100.64,31931.0
2020-08-17 10:25:00,100.67,100.84,100.64,100.81,10458.0,100.67,100.84,100.64,100.81,10458.0
2020-08-17 10:30:00,100.8,100.88,100.78,100.85,8650.0,100.8,100.88,100.78,100.85,8650.0
2020-08-17 10:35:00,100.86,100.98,100.83,100.95,16503.0,100.86,100.98,100.83,100.95,16503.0
2020-08-17 10:40:00,100.95,100.97,100.82,100.83,7243.0,100.95,100.97,100.82,100.83,7243.0
2020-08-17 10:45:00,100.87,100.88,100.58,100.58,16315.0,100.87,100.88,100.58,100.58,16315.0
2020-08-17 10:50:00,100.51,100.58,100.46,100.48,12303.0,100.51,100.58,100.46,100.48,12303.0
2020-08-17 10:55:00,100.49,100.62,100.42,100.57,10332.0,100.49,100.62,100.42,100.57,10332.0
2020-08-17 11:00:00,100.6,100.75,100.59,100.71,14729.0,100.6,100.75,100.59,100.71,14729.0
2020-08-17 11:05:00,100.72,100.91,100.72,100.91,8057.0,100.72,100.91,100.72,100.91,8057.0
2020-08-17 11:10:00,100.92,100.95,100.81,100.95,8383.0,100.92,100.95,100.81,100.95,8383.0
2020-08-17 11:15:00,101.0,101.13,100.94,101.12,13151.0,101.0,101.13,100.94,101.12,13151.0
2020-08-17 11:20:00,101.08,101.2,101.07,101.12,9714.0,101.08,101.2,101.07,101.12,9714.0
2020-08-17 11:25:00,101.12,101.27,101.08,101.22,12361.0,101.12,101.27,101.08,101.22,12361.0
2020-08-17 11:30:00,101.17,101.27,101.12,101.27,14882.0,101.17,101.27,101.12,101.27,14882.0
2020-08-17 11:35:00,101.27,101.52,101.25,101.49,13578.0,101.27,101.52,101.25,101.49,13578.0
2020-08-17 11:40:00,101.46,101.57,101.44,101.55,10676.0,101.46,101.57,101.44,101.55,10676.0
2020-08-17 11:45:00,101.58,101.63,101.47,101.51,17424.0,101.58,101.63,101.47,101.51,17424.0
2020-08-17 11:50:00,101.51,101.68,101.51,101.51,5978.0,101.51,101.68,101.51,101.51,5978.0
2020-08-17 11:55:00,101.51,101.54,101.44,101.5,6396.0,101.51,101.54,101.44,101.5,6396.0
2020-08-17 12:00:00,101.5,101.5,101.26,101.31,9897.0,101.5,101.5,101.26,101.31,9897.0
2020-08-17 12:05:00,101.33,101.45,101.33,101.4,12477.0,101.33,101.45,101.33,101.4,12477.0
2020-08-17 12:10:00,101.39,101.55,101.35,101.4,13770.0,101.39,101.55,101.35,101.4,13770.0
2020-08-17 12:15:00,101.43,101.44,101.26,101.28,4607.0,101.43,101.44,101.26,101.28,4607.0
2020-08-17 12:20:00,101.29,101.37,101.25,101.37,4860.0,101.29,101.37,101.25,101.37,4860.0
2020-08-17 12:25:00,101.35,101.45,101.31,101.37,10241.0,101.35,101.45,101.31,101.37,10241.0
2020-08-17 12:30:00,101.38,101.42,101.29,101.38,5933.0,101.38,101.42,101.29,101.38,5933.0
2020-08-17 12:35:00,101.38,101.42,101.26,101.4,10748.0,101.38,101.42,101.26,101.4,10748.0
2020-08-17 12:40:00,101.39,101.47,101.38,101.44,6293.0,101.39,101.47,101.38,101.44,6293.0
2020-08-17 12:45:00,101.42,101.53,101.4,101.49,8151.0,101.42,101.53,101.4,101.49,8151.0
2020-08-17 12:50:00,101.53,101.55,101.43,101.43,7537.0,101.53,101.55,101.43,101.43,7537.0
2020-08-17 12:55:00,101.43,101.63,101.43,101.63,5638.0,101.43,101.63,101.43,101.63,5638.0
2020-08-17 13:00:00,101.61,101.73,101.6,101.7,5750.0,101.61,101.73,101.6,101.7,5750.0
2020-08-17 13:05:00,101.7,101.75,101.67,101.73,5631.0,101.7,101.75,101.67,101.73,5631.0
2020-08-17 13:10:00,101.72,101.89,101.71,101.84,9027.0,101.72,101.89,101.71,101.84,9027.0
2020-08-17 13:15:00,101.87,101.87,101.79,101.83,6190.0,101.87,101.87,101.79,101.83,6190.0
2020-08-17 13:20:00,101.82,101.82,101.57,101.62,7718.0,101.82,101.82,101.57,101.62,7718.0
2020-08-17 13:25:00,101.62,101.7,101.6,101.63,5726.0,101.62,101.7,101.6,101.63,5726.0
2020-08-17 13:30:00,101.65,101.71,101.63,101.7,8296.0,101.65,101.71,101.63,101.7,8296.0
2020-08-17 13:35:00,101.68,101.75,101.66,101.7,6931.0,101.68,101.75,101.66,101.7,6931.0
2020-08-17 13:40:00,101.69,101.69,101.57,101.61,3880.0,101.69,101.69,101.57,101.61,3880.0
2020-08-17 13:45:00,101.6,101.67,101.52,101.67,3984.0,101.6,101.67,101.52,101.67,3984.0
2020-08-17 13:50:00,101.69,101.72,101.56,101.59,6429.0,101.69,101.72,101.56,101.59,6429.0
2020-08-17 13:55:00,101.59,101.66,101.57,101.59,7069.0,101.59,101.66,101.57,101.59,7069.0
2020-08-17 14:00:00,101.59,101.63,101.47,101.47,27607.0,101.59,101.63,101.47,101.47,27607.0
2020-08-17 14:05:00,101.49,101.61,101.49,101.58,5923.0,101.49,101.61,101.49,101.58,5923.0
2020-08-17 14:10:00,101.58,101.58,101.48,101.48,17118.0,101.58,101.58,101.48,101.48,17118.0
2020-08-17 14:15:00,101.51,101.56,101.47,101.51,8567.0,101.51,101.56,101.47,101.51,8567.0
2020-08-17 14:20:00,101.5,101.58,101.48,101.56,11085.0,101.5,101.58,101.48,101.56,11085.0
2020-08-17 14:25:00,101.55,101.55,101.48,101.52,15719.0,101.55,101.55,101.48,101.52,15719.0
2020-08-17 14:30:00,101.53,101.54,101.49,101.5,10514.0,101.53,101.54,101.49,101.5,10514.0
2020-08-17 14:35:00,101.49,101.51,101.43,101.46,24384.0,101.49,101.51,101.43,101.46,24384.0
2020-08-17 14:40:00,101.47,101.47,101.25,101.25,15232.0,101.47,101.47,101.25,101.25,15232.0
2020-08-17 14:45:00,101.25,101.28,101.11,101.11,5357.0,101.25,101.28,101.11,101.11,5357.0
2020-08-17 14:50:00,101.13,101.17,101.03,101.12,11280.0,101.13,101.17,101.03,101.12,11280.0
2020-08-17 14:55:00,101.13,101.2,101.07,101.11,12410.0,101.13,101.2,101.07,101.11,12410.0
2020-08-17 15:00:00,101.1,101.1,100.98,100.99,15522.0,101.1,101.1,100.98,100.99,15522.0
2020-08-17 15:05:00,100.97,101.01,100.89,101.01,17055.0,100.97,101.01,100.89,101.01,17055.0
2020-08-17 15:10:00,101.02,101.18,101.01,101.11,10129.0,101.02,101.18,101.01,101.11,10129.0
2020-08-17 15:15:00,101.1,101.13,100.98,101.02,11131.0,101.1,101.13,100.98,101.02,11131.0
2020-08-17 15:20:00,101.0,101.02,100.91,100.94,11635.0,101.0,101.02,100.91,100.94,11635.0
2020-08-17 15:25:00,100.94,101.06,100.94,101.03,12367.0,100.94,101.06,100.94,101.03,12367.0
2020-08-17 15:30:00,101.02,101.05,101.0,101.0,11992.0,101.02,101.05,101.0,101.0,11992.0
2020-08-17 15:35:00,100.99,101.0,100.84,100.86,19441.0,100.99,101.0,100.84,100.86,19441.0
2020-08-17 15:40:00,100.87,100.96,100.85,100.87,16791.0,100.87,100.96,100.85,100.87,16791.0
2020-08-17 15:45:00,100.89,100.89,100.73,100.8,30222.0,100.89,100.89,100.73,100.8,30222.0
2020-08-17 15:50:00,100.83,100.98,100.67,100.8,37882.0,100.83,100.98,100.67,100.8,37882.0
2020-08-17 15:55:00,100.79,100.92,100.79,100.89,51304.0,100.79,100.92,100.79,100.89,51304.0
2020-08-18 09:30:00,101.05,101.5,99.13,99.28,40235.0,101.05,101.5,99.13,99.28,40235.0
2020-08-18 09:35:00,99.17,99.8,99.17,99.56,15113.0,99.17,99.8,99.17,99.56,15113.0
2020-08-18 09:40:00,99.59,100.0,99.34,99.81,34075.0,99.59,100.0,99.34,99.81,34075.0
2020-08-18 09:45:00,99.86,99.86,99.21,99.44,13434.0,99.86,99.86,99.21,99.44,13434.0
2020-08-18 09:50:00,99.47,99.47,98.68,99.1,23468.0,99.47,99.47,98.68,99.1,23468.0
2020-08-18 09:55:00,99.02,99.36,99.02,99.36,12868.0,99.02,99.36,99.02,99.36,12868.0
2020-08-18 10:00:00,99.41,99.41,98.82,99.03,35679.0,99.41,99.41,98.82,99.03,35679.0
2020-08-18 10:05:00,99.04,99.13,98.61,98.7,13072.0,99.04,99.13,98.61,98.7,13072.0
2020-08-18 10:10:00,98.71,98.93,98.71,98.84,8054.0,98.71,98.93,98.71,98.84,8054.0
2020-08-18 10:15:00,98.81,98.82,98.43,98.5,15222.0,98.81,98.82,98.43,98.5,15222.0
2020-08-18 10:20:00,98.49,98.56,98.24,98.24,14935.0,98.49,98.56,98.24,98.24,14935.0
2020-08-18 10:25:00,98.21,98.29,98.02,98.02,11005.0,98.21,98.29,98.02,98.02,11005.0
2020-08-18 10:30:00,98.04,98.22,97.88,98.17,18286.0,98.04,98.22,97.88,98.17,18286.0
2020-08-18 10:35:00,98.14,98.28,97.91,97.92,12050.0,98.14,98.28,97.91,97.92,12050.0
2020-08-18 10:40:00,97.94,98.09,97.81,97.96,14290.0,97.94,98.09,97.81,97.96,14290.0
2020-08-18 10:45:00,97.92,98.07,97.85,98.02,9954.0,97.92,98.07,97.85,98.02,9954.0
2020-08-18 10:50:00,98.04,98.14,97.96,98.0,12645.0,98.04,98.14,97.96,98.0,12645.0
2020-08-18 10:55:00,97.99,98.03,97.91,98.0,11754.0,97.99,98.03,97.91,98.0,11754.0
2020-08-18 11:00:00,98.01,98.21,97.96,98.21,12889.0,98.01,98.21,97.96,98.21,12889.0
2020-08-18 11:05:00,98.25,98.25,98.04,98.05,25604.0,98.25,98.25,98.04,98.05,25604.0
2020-08-18 11:10:00,98.06,98.13,97.98,98.04,22295.0,98.06,98.13,97.98,98.04,22295.0
2020-08-18 11:15:00,98.04,98.34,97.94,98.28,28863.0,98.04,98.34,97.94,98.28,28863.0
2020-08-18 11:20:00,98.23,98.49,98.13,98.49,8382.0,98.23,98.49,98.13,98.49,8382.0
2020-08-18 11:25:00,98.46,98.5,98.16,98.16,16398.0,98.46,98.5,98.16,98.16,16398.0
2020-08-18 11:30:00,98.15,98.24,98.11,98.21,18260.0,98.15,98.24,98.11,98.21,18260.0
2020-08-18 11:35:00,98.21,98.24,98.06,98.09,17877.0,98.21,98.24,98.06,98.09,17877.0
2020-08-18 11:40:00,98.1,98.24,98.09,98.16,14431.0,98.1,98.24,98.09,98.16,14431.0
2020-08-18 11:45:00,98.16,98.21,98.09,98.1,22520.0,98.16,98.21,98.09,98.1,22520.0
2020-08-18 11:50:00,98.1,98.4,98.07,98.4,13489.0,98.1,98.4,98.07,98.4,13489.0
2020-08-18 11:55:00,98.45,98.69,98.42,98.63,8575.0,98.45,98.69,98.42,98.63,8575.0
2020-08-18 12:00:00,98.65,98.76,98.65,98.69,11389.0,98.65,98.76,98.65,98.69,11389.0
2020-08-18 12:05:00,98.71,98.95,98.66,98.76,20676.0,98.71,98.95,98.66,98.76,20676.0
2020-08-18 12:10:00,98.78,98.82,98.63,98.64,8711.0,98.78,98.82,98.63,98.64,8711.0
2020-08-18 12:15:00,98.65,98.77,98.65,98.73,9304.0,98.65,98.77,98.65,98.73,9304.0
2020-08-18 12:20:00,98.74,98.92,98.73,98.92,8621.0,98.74,98.92,98.73,98.92,8621.0
2020-08-18 12:25:00,98.93,99.02,98.8,99.0,9938.0,98.93,99.02,98.8,99.0,9938.0
2020-08-18 12:30:00,98.99,99.19,98.95,99.19,6856.0,98.99,99.19,98.95,99.19,6856.0
2020-08-18 12:35:00,99.2,99.2,99.07,99.14,6528.0,99.2,99.2,99.07,99.14,6528.0
2020-08-18 12:40:00,99.14,99.3,99.13,99.23,9932.0,99.14,99.3,99.13,99.23,9932.0
2020-08-18 12:45:00,99.24,99.36,99.24,99.3,7787.0,99.24,99.36,99.24,99.3,7787.0
2020-08-18 12:50:00,99.29,99.65,99.24,99.57,20571.0,99.29,99.65,99.24,99.57,20571.0
2020-08-18 12:55:00,99.55,99.72,99.5,99.67,13378.0,99.55,99.72,99.5,99.67,13378.0
2020-08-18 13:00:00,99.7,99.71,99.55,99.55,16347.0,99.7,99.71,99.55,99.55,16347.0
2020-08-18 13:05:00,99.56,99.85,99.55,99.76,13474.0,99.56,99.85,99.55,99.76,13474.0
2020-08-18 13:10:00,99.76,99.76,99.63,99.69,9043.0,99.76,99.76,99.63,99.69,9043.0
2020-08-18 13:15:00,99.7,99.76,99.62,99.76,8673.0,99.7,99.76,99.62,99.76,8673.0
2020-08-18 13:20:00,99.76,99.76,99.43,99.43,12886.0,99.76,99.76,99.43,99.43,12886.0
2020-08-18 13:25:00,99.47,99.66,99.47,99.62,7276.0,99.47,99.66,99.47,99.62,7276.0
2020-08-18 13:30:00,99.59,99.71,99.59,99.7,6615.0,99.59,99.71,99.59,99.7,6615.0
2020-08-18 13:35:00,99.68,99.81,99.61,99.8,14980.0,99.68,99.81,99.61,99.8,14980.0
2020-08-18 13:40:00,99.77,99.77,99.62,99.66,5622.0,99.77,99.77,99.62,99.66,5622.0
2020-08-18 13:45:00,99.65,99.82,99.63,99.8,8560.0,99.65,99.82,99.63,99.8,8560.0
2020-08-18 13:50:00,99.83,99.96,99.82,99.93,16686.0,99.83,99.96,99.82,99.93,16686.0
2020-08-18 13:55:00,99.92,99.97,99.82,99.82,8151.0,99.92,99.97,99.82,99.82,8151.0
2020-08-18 14:00:00,99.82,99.94,99.82,99.83,10135.0,99.82,99.94,99.82,99.83,10135.0
2020-08-18 14:05:00,99.84,99.93,99.84,99.89,9037.0,99.84,99.93,99.84,99.89,9037.0
2020-08-18 14:10:00,99.89,99.89,99.54,99.64,7669.0,99.89,99.89,99.54,99.64,7669.0
2020-08-18 14:15:00,99.67,99.76,99.62,99.71,6990.0,99.67,99.76,99.62,99.71,6990.0
2020-08-18 14:20:00,99.74,99.82,99.73,99.76,8232.0,99.74,99.82,99.73,99.76,8232.0
2020-08-18 14:25:00,99.75,99.85,99.75,99.79,27931.0,99.75,99.85,99.75,99.79,27931.0
2020-08-18 14:30:00,99.79,99.82,99.6,99.62,12673.0,99.79,99.82,99.6,99.62,12673.0
2020-08-18 14:35:00,99.62,99.69,99.59,99.64,8003.0,99.62,99.69,99.59,99.64,8003.0
2020-08-18 14:40:00,99.65,99.65,99.43,99.44,7473.0,99.65,99.65,99.43,99.44,7473.0
2020-08-18 14:45:00,99.44,99.55,99.39,99.5,9890.0,99.44,99.55,99.39,99.5,9890.0
2020-08-18 14:50:00,99.55,99.67,99.55,99.62,10508.0,99.55,99.67,99.55,99.62,10508.0
2020-08-18 14:55:00,99.62,99.69,99.61,99.62,10139.0,99.62,99.69,99.61,99.62,10139.0
2020-08-18 15:00:00,99.64,99.74,99.62,99.63,12013.0,99.64,99.74,99.62,99.63,12013.0
2020-08-18 15:05:00,99.62,99.63,99.42,99.48,17793.0,99.62,99.63,99.42,99.48,17793.0
2020-08-18 15:10:00,99.49,99.52,99.41,99.5,8276.0,99.49,99.52,99.41,99.5,8276.0
2020-08-18 15:15:00,99.5,99.59,99.48,99.54,6664.0,99.5,99.59,99.48,99.54,6664.0
2020-08-18 15:20:00,99.53,99.61,99.44,99.49,12677.0,99.53,99.61,99.44,99.49,12677.0
2020-08-18 15:25:00,99.48,99.51,99.39,99.41,10443.0,99.48,99.51,99.39,99.41,10443.0
2020-08-18 15:30:00,99.41,99.45,99.24,99.3,12564.0,99.41,99.45,99.24,99.3,12564.0
2020-08-18 15:35:00,99.27,99.45,99.23,99.45,8939.0,99.27,99.45,99.23,99.45,8939.0
2020-08-18 15:40:00,99.45,99.49,99.38,99.49,11975.0,99.45,99.49,99.38,99.49,11975.0
2020-08-18 15:45:00,99.49,99.49,99.28,99.28,20725.0,99.49,99.49,99.28,99.28,20725.0
2020-08-18 15:50:00,99.27,99.37,99.24,99.25,30229.0,99.27,99.37,99.24,99.25,30229.0
2020-08-18 15:55:00,99.28,99.34,99.16,99.24,80529.0,99.28,99.34,99.16,99.24,80529.0
2020-08-19 09:30:00,100.01,100.12,99.51,99.68,40911.0,100.01,100.12,99.51,99.68,40911.0
2020-08-19 09:35:00,99.69,100.43,99.68,100.22,21701.0,99.69,100.43,99.68,100.22,21701.0
2020-08-19 09:40:00,100.2,100.22,99.57,99.57,17166.0,100.2,100.22,99.57,99.57,17166.0
2020-08-19 09:45:00,99.66,99.74,99.35,99.51,21606.0,99.66,99.74,99.35,99.51,21606.0
2020-08-19 09:50:00,99.5,99.63,99.3,99.32,17364.0,99.5,99.63,99.3,99.32,17364.0
2020-08-19 09:55:00,99.36,99.55,99.33,99.37,18087.0,99.36,99.55,99.33,99.37,18087.0
2020-08-19 10:00:00,99.34,99.5,99.31,99.36,16441.0,99.34,99.5,99.31,99.36,16441.0
2020-08-19 10:05:00,99.39,99.5,99.04,99.48,14856.0,99.39,99.5,99.04,99.48,14856.0
2020-08-19 10:10:00,99.47,99.89,99.47,99.82,7906.0,99.47,99.89,99.47,99.82,7906.0
2020-08-19 10:15:00,99.81,99.93,99.77,99.9,12690.0,99.81,99.93,99.77,99.9,12690.0
2020-08-19 10:20:00,99.91,99.96,99.67,99.72,6762.0,99.91,99.96,99.67,99.72,6762.0
2020-08-19 10:25:00,99.8,100.22,99.72,100.22,10259.0,99.8,100.22,99.72,100.22,10259.0
2020-08-19 10:30:00,100.2,100.45,100.19,100.45,9191.0,100.2,100.45,100.19,100.45,9191.0
2020-08-19 10:35:00,100.44,100.52,100.15,100.15,12714.0,100.44,100.52,100.15,100.15,12714.0
2020-08-19 10:40:00,100.19,100.49,100.07,100.31,9880.0,100.19,100.49,100.07,100.31,9880.0
2020-08-19 10:45:00,100.37,100.4,99.97,100.08,7547.0,100.37,100.4,99.97,100.08,7547.0
2020-08-19 10:50:00,100.02,100.16,99.92,100.16,3739.0,100.02,100.16,99.92,100.16,3739.0
2020-08-19 10:55:00,100.19,100.41,100.13,100.41,7350.0,100.19,100.41,100.13,100.41,7350.0
2020-08-19 11:00:00,100.38,100.39,100.16,100.22,26242.0,100.38,100.39,100.16,100.22,26242.0
2020-08-19 11:05:00,100.28,100.35,99.98,100.0,4453.0,100.28,100.35,99.98,100.0,4453.0
2020-08-19 11:10:00,100.04,100.1,99.98,100.09,2311.0,100.04,100.1,99.98,100.09,2311.0
2020-08-19 11:15:00,100.06,100.07,99.92,99.97,2900.0,100.06,100.07,99.92,99.97,2900.0
2020-08-19 11:20:00,99.94,100.06,99.9,100.03,2250.0,99.94,100.06,99.9,100.03,2250.0
2020-08-19 11:25:00,100.02,100.02,99.81,99.83,6268.0,100.02,100.02,99.81,99.83,6268.0
2020-08-19 11:30:00,99.82,99.85,99.76,99.77,2888.0,99.82,99.85,99.76,99.77,2888.0
2020-08-19 11:35:00,99.76,99.96,99.67,99.94,15638.0,99.76,99.96,99.67,99.94,15638.0
2020-08-19 11:40:00,99.94,99.97,99.48,99.54,11512.0,99.94,99.97,99.48,99.54,11512.0
2020-08-19 11:45:00,99.52,99.62,99.35,99.56,12782.0,99.52,99.62,99.35,99.56,12782.0
2020-08-19 11:50:00,99.63,99.76,99.54,99.76,9271.0,99.63,99.76,99.54,99.76,9271.0
2020-08-19 11:55:00,99.75,99.78,99.69,99.74,9054.0,99.75,99.78,99.69,99.74,9054.0
2020-08-19 12:00:00,99.75,99.83,99.71,99.77,4886.0,99.75,99.83,99.71,99.77,4886.0
2020-08-19 12:05:00,99.78,99.82,99.72,99.81,5713.0,99.78,99.82,99.72,99.81,5713.0
2020-08-19 12:10:00,99.77,99.95,99.74,99.95,8836.0,99.77,99.95,99.74,99.95,8836.0
2020-08-19 12:15:00,99.95,100.0,99.86,99.86,5802.0,99.95,100.0,99.86,99.86,5802.0
2020-08-19 12:20:00,99.9,99.93,99.83,99.92,1700.0,99.9,99.93,99.83,99.92,1700.0
2020-08-19 12:25:00,99.91,100.21,99.91,100.21,6479.0,99.91,100.21,99.91,100.21,6479.0
2020-08-19 12:30:00,100.21,100.37,100.12,100.35,8749.0,100.21,100.37,100.12,100.35,8749.0
2020-08-19 12:35:00,100.32,100.49,100.3,100.33,8814.0,100.32,100.49,100.3,100.33,8814.0
2020-08-19 12:40:00,100.34,100.35,100.06,100.1,12965.0,100.34,100.35,100.06,100.1,12965.0
2020-08-19 12:45:00,100.1,100.18,100.1,100.16,3490.0,100.1,100.18,100.1,100.16,3490.0
2020-08-19 12:50:00,100.15,100.21,100.08,100.15,5164.0,100.15,100.21,100.08,100.15,5164.0
2020-08-19 12:55:00,100.19,100.19,100.03,100.06,2780.0,100.19,100.19,100.03,100.06,2780.0
2020-08-19 13:00:00,100.02,100.07,99.81,99.87,4602.0,100.02,100.07,99.81,99.87,4602.0
2020-08-19 13:05:00,99.83,99.83,99.6,99.81,7657.0,99.83,99.83,99.6,99.81,7657.0
2020-08-19 13:10:00,99.88,99.93,99.81,99.92,4060.0,99.88,99.93,99.81,99.92,4060.0
2020-08-19 13:15:00,99.91,100.1,99.91,100.09,4881.0,99.91,100.1,99.91,100.09,4881.0
2020-08-19 13:20:00,100.1,100.39,100.06,100.33,12631.0,100.1,100.39,100.06,100.33,12631.0
2020-08-19 13:25:00,100.32,100.34,100.02,100.03,12924.0,100.32,100.34,100.02,100.03,12924.0
2020-08-19 13:30:00,100.06,100.14,99.99,100.14,3678.0,100.06,100.14,99.99,100.14,3678.0
2020-08-19 13:35:00,100.16,100.43,100.15,100.41,8584.0,100.16,100.43,100.15,100.41,8584.0
2020-08-19 13:40:00,100.43,100.5,99.99,99.99,9753.0,100.43,100.5,99.99,99.99,9753.0
2020-08-19 13:45:00,99.98,100.06,99.91,100.05,6600.0,99.98,100.06,99.91,100.05,6600.0
2020-08-19 13:50:00,100.07,100.08,99.81,100.04,9004.0,100.07,100.08,99.81,100.04,9004.0
2020-08-19 13:55:00,100.08,100.15,100.08,100.15,3291.0,100.08,100.15,100.08,100.15,3291.0
2020-08-19 14:00:00,100.12,100.15,99.82,99.84,9435.0,100.12,100.15,99.82,99.84,9435.0
2020-08-19 14:05:00,99.82,99.85,99.61,99.65,15298.0,99.82,99.85,99.61,99.65,15298.0
2020-08-19 14:10:00,99.65,99.69,99.41,99.44,12434.0,99.65,99.69,99.41,99.44,12434.0
2020-08-19 14:15:00,99.51,99.79,99.51,99.69,16656.0,99.51,99.79,99.51,99.69,16656.0
2020-08-19 14:20:00,99.67,99.87,99.59,99.84,31868.0,99.67,99.87,99.59,99.84,31868.0
2020-08-19 14:25:00,99.83,99.94,99.56,99.56,17061.0,99.83,99.94,99.56,99.56,17061.0
2020-08-19 14:30:00,99.57,99.67,99.44,99.57,19214.0,99.57,99.67,99.44,99.57,19214.0
2020-08-19 14:35:00,99.56,99.59,99.24,99.35,19904.0,99.56,99.59,99.24,99.35,19904.0
2020-08-19 14:40:00,99.35,99.44,99.21,99.3,14958.0,99.35,99.44,99.21,99.3,14958.0
2020-08-19 14:45:00,99.32,99.92,99.32,99.88,17910.0,99.32,99.92,99.32,99.88,17910.0
2020-08-19 14:50:00,99.89,100.05,99.84,99.99,20603.0,99.89,100.05,99.84,99.99,20603.0
2020-08-19 14:55:00,100.03,100.23,100.0,100.14,18389.0,100.03,100.23,100.0,100.14,18389.0
2020-08-19 15:00:00,100.17,100.17,99.74,99.85,23694.0,100.17,100.17,99.74,99.85,23694.0
2020-08-19 15:05:00,99.86,99.88,99.61,99.62,22589.0,99.86,99.88,99.61,99.62,22589.0
2020-08-19 15:10:00,99.63,99.66,99.4,99.44,27614.0,99.63,99.66,99.4,99.44,27614.0
2020-08-19 15:15:00,99.47,99.92,99.47,99.9,21976.0,99.47,99.92,99.47,99.9,21976.0
2020-08-19 15:20:00,99.91,100.06,99.87,99.97,24457.0,99.91,100.06,99.87,99.97,24457.0
2020-08-19 15:25:00,100.0,100.17,99.95,100.0,25793.0,100.0,100.17,99.95,100.0,25793.0
2020-08-19 15:30:00,100.0,100.0,99.65,99.72,33967.0,100.0,100.0,99.65,99.72,33967.0
2020-08-19 15:35:00,99.73,99.79,99.37,99.41,49862.0,99.73,99.79,99.37,99.41,49862.0
2020-08-19 15:40:00,99.4,99.81,99.15,99.8,57092.0,99.4,99.81,99.15,99.8,57092.0
2020-08-19 15:45:00,99.82,99.88,99.63,99.83,66597.0,99.82,99.88,99.63,99.83,66597.0
2020-08-19 15:50:00,99.8,99.8,99.33,99.44,71141.0,99.8,99.8,99.33,99.44,71141.0
2020-08-19 15:55:00,99.44,99.8,99.36,99.76,104360.0,99.44,99.8,99.36,99.76,104360.0
2020-08-20 09:30:00,99.28,99.42,98.69,98.76,15398.0,99.28,99.42,98.69,98.76,15398.0
2020-08-20 09:35:00,98.83,99.23,98.83,99.19,4379.0,98.83,99.23,98.83,99.19,4379.0
2020-08-20 09:40:00,99.2,99.53,99.13,99.38,7300.0,99.2,99.53,99.13,99.38,7300.0
2020-08-20 09:45:00,99.3,99.4,99.19,99.32,4896.0,99.3,99.4,99.19,99.32,4896.0
2020-08-20 09:50:00,99.36,99.39,99.26,99.39,4442.0,99.36,99.39,99.26,99.39,4442.0
2020-08-20 09:55:00,99.46,99.57,99.31,99.39,5268.0,99.46,99.57,99.31,99.39,5268.0
2020-08-20 10:00:00,99.35,99.45,99.32,99.45,2959.0,99.35,99.45,99.32,99.45,2959.0
2020-08-20 10:05:00,99.44,99.59,99.19,99.2,6810.0,99.44,99.59,99.19,99.2,6810.0
2020-08-20 10:10:00,99.24,99.42,99.24,99.35,7056.0,99.24,99.42,99.24,99.35,7056.0
2020-08-20 10:15:00,99.27,99.27,99.06,99.24,6387.0,99.27,99.27,99.06,99.24,6387.0
2020-08-20 10:20:00,99.31,99.5,99.27,99.5,3136.0,99.31,99.5,99.27,99.5,3136.0
2020-08-20 10:25:00,99.48,99.59,99.42,99.49,3791.0,99.48,99.59,99.42,99.49,3791.0
2020-08-20 10:30:00,99.5,99.5,99.33,99.43,5170.0,99.5,99.5,99.33,99.43,5170.0
2020-08-20 10:35:00,99.45,99.65,99.45,99.55,4924.0,99.45,99.65,99.45,99.55,4924.0
2020-08-20 10:40:00,99.56,99.56,99.26,99.26,3006.0,99.56,99.56,99.26,99.26,3006.0
2020-08-20 10:45:00,99.26,99.26,99.12,99.22,4251.0,99.26,99.26,99.12,99.22,4251.0
2020-08-20 10:50:00,99.23,99.39,99.21,99.35,21095.0,99.23,99.39,99.21,99.35,21095.0
2020-08-20 10:55:00,99.33,99.38,99.22,99.25,5924.0,99.33,99.38,99.22,99.25,5924.0
2020-08-20 11:00:00,99.27,99.39,99.25,99.32,4668.0,99.27,99.39,99.25,99.32,4668.0
2020-08-20 11:05:00,99.33,99.37,99.23,99.23,5992.0,99.33,99.37,99.23,99.23,5992.0
2020-08-20 11:10:00,99.23,99.34,99.2,99.29,7449.0,99.23,99.34,99.2,99.29,7449.0
2020-08-20 11:15:00,99.34,99.37,99.22,99.32,10069.0,99.34,99.37,99.22,99.32,10069.0
2020-08-20 11:20:00,99.3,99.37,99.24,99.3,9604.0,99.3,99.37,99.24,99.3,9604.0
2020-08-20 11:25:00,99.27,99.39,99.24,99.36,6450.0,99.27,99.39,99.24,99.36,6450.0
2020-08-20 11:30:00,99.34,99.37,99.27,99.31,4825.0,99.34,99.37,99.27,99.31,4825.0
2020-08-20 11:35:00,99.3,99.38,99.27,99.37,11592.0,99.3,99.38,99.27,99.37,11592.0
2020-08-20 11:40:00,99.39,99.39,99.31,99.36,9962.0,99.39,99.39,99.31,99.36,9962.0
2020-08-20 11:45:00,99.35,99.38,99.3,99.35,5940.0,99.35,99.38,99.3,99.35,5940.0
2020-08-20 11:50:00,99.34,99.35,99.25,99.33,31431.0,99.34,99.35,99.25,99.33,31431.0
2020-08-20 11:55:00,99.31,99.39,99.3,99.35,15389.0,99.31,99.39,99.3,99.35,15389.0
2020-08-20 12:00:00,99.36,99.4,99.3,99.33,9157.0,99.36,99.4,99.3,99.33,9157.0
2020-08-20 12:05:00,99.32,99.38,99.29,99.34,17249.0,99.32,99.38,99.29,99.34,17249.0
2020-08-20 12:10:00,99.35,99.54,99.35,99.42,8274.0,99.35,99.54,99.35,99.42,8274.0
2020-08-20 12:15:00,99.37,99.47,99.36,99.43,6610.0,99.37,99.47,99.36,99.43,6610.0
2020-08-20 12:20:00,99.4,99.44,99.33,99.42,6900.0,99.4,99.44,99.33,99.42,6900.0
2020-08-20 12:25:00,99.44,99.46,99.3,99.32,18029.0,99.44,99.46,99.3,99.32,18029.0
2020-08-20 12:30:00,99.33,99.41,99.26,99.3,28798.0,99.33,99.41,99.26,99.3,28798.0
2020-08-20 12:35:00,99.29,99.31,99.14,99.14,9973.0,99.29,99.31,99.14,99.14,9973.0
2020-08-20 12:40:00,99.14,99.31,99.14,99.29,6644.0,99.14,99.31,99.14,99.29,6644.0
2020-08-20 12:45:00,99.28,99.34,99.26,99.3,3550.0,99.28,99.34,99.26,99.3,3550.0
2020-08-20 12:50:00,99.31,99.32,99.21,99.21,4950.0,99.31,99.32,99.21,99.21,4950.0
2020-08-20 12:55:00,99.23,99.37,99.18,99.37,6074.0,99.23,99.37,99.18,99.37,6074.0
2020-08-20 13:00:00,99.36,99.38,99.33,99.35,8081.0,99.36,99.38,99.33,99.35,8081.0
2020-08-20 13:05:00,99.35,99.35,99.21,99.22,7660.0,99.35,99.35,99.21,99.22,7660.0
2020-08-20 13:10:00,99.21,99.21,99.14,99.16,8565.0,99.21,99.21,99.14,99.16,8565.0
2020-08-20 13:15:00,99.15,99.28,99.12,99.24,8522.0,99.15,99.28,99.12,99.24,8522.0
2020-08-20 13:20:00,99.25,99.27,99.06,99.06,10446.0,99.25,99.27,99.06,99.06,10446.0
2020-08-20 13:25:00,99.08,99.16,99.08,99.16,4694.0,99.08,99.16,99.08,99.16,4694.0
2020-08-20 13:30:00,99.2,99.35,99.18,99.32,5766.0,99.2,99.35,99.18,99.32,5766.0
2020-08-20 13:35:00,99.31,99.38,99.31,99.36,4490.0,99.31,99.38,99.31,99.36,4490.0
2020-08-20 13:40:00,99.31,99.39,99.31,99.35,6485.0,99.31,99.39,99.31,99.35,6485.0
2020-08-20 13:45:00,99.37,99.52,99.35,99.49,7580.0,99.37,99.52,99.35,99.49,7580.0
2020-08-20 13:50:00,99.48,99.52,99.46,99.47,4181.0,99.48,99.52,99.46,99.47,4181.0
2020-08-20 13:55:00,99.48,99.63,99.47,99.6,7142.0,99.48,99.63,99.47,99.6,7142.0
2020-08-20 14:00:00,99.6,99.61,99.42,99.55,9138.0,99.6,99.61,99.42,99.55,9138.0
2020-08-20 14:05:00,99.56,99.61,99.4,99.48,8050.0,99.56,99.61,99.4,99.48,8050.0
2020-08-20 14:10:00,99.48,99.52,99.41,99.42,5797.0,99.48,99.52,99.41,99.42,5797.0
2020-08-20 14:15:00,99.41,99.49,99.41,99.41,3550.0,99.41,99.49,99.41,99.41,3550.0
2020-08-20 14:20:00,99.41,99.5,99.39,99.4,13490.0,99.41,99.5,99.39,99.4,13490.0
2020-08-20 14:25:00,99.4,99.43,99.35,99.36,6862.0,99.4,99.43,99.35,99.36,6862.0
2020-08-20 14:30:00,99.36,99.42,99.31,99.42,6682.0,99.36,99.42,99.31,99.42,6682.0
2020-08-20 14:35:00,99.39,99.39,99.31,99.32,4587.0,99.39,99.39,99.31,99.32,4587.0
2020-08-20 14:40:00,99.32,99.33,99.17,99.23,5725.0,99.32,99.33,99.17,99.23,5725.0
2020-08-20 14:45:00,99.22,99.36,99.21,99.28,5539.0,99.22,99.36,99.21,99.28,5539.0
2020-08-20 14:50:00,99.3,99.33,99.21,99.29,10080.0,99.3,99.33,99.21,99.29,10080.0
2020-08-20 14:55:00,99.28,99.34,99.14,99.16,5766.0,99.28,99.34,99.14,99.16,5766.0
2020-08-20 15:00:00,99.24,99.4,99.24,99.3,7261.0,99.24,99.4,99.24,99.3,7261.0
2020-08-20 15:05:00,99.32,99.34,99.18,99.2,7034.0,99.32,99.34,99.18,99.2,7034.0
2020-08-20 15:10:00,99.22,99.27,99.13,99.15,6124.0,99.22,99.27,99.13,99.15,6124.0
2020-08-20 15:15:00,99.14,99.23,99.1,99.1,5421.0,99.14,99.23,99.1,99.1,5421.0
2020-08-20 15:20:00,99.1,99.11,99.02,99.02,8764.0,99.1,99.11,99.02,99.02,8764.0
2020-08-20 15:25:00,99.02,99.03,98.89,98.96,10730.0,99.02,99.03,98.89,98.96,10730.0
2020-08-20 15:30:00,98.97,98.97,98.89,98.95,14041.0,98.97,98.97,98.89,98.95,14041.0
2020-08-20 15:35:00,98.95,99.02,98.76,98.81,19594.0,98.95,99.02,98.76,98.81,19594.0
2020-08-20 15:40:00,98.78,98.95,98.77,98.84,34336.0,98.78,98.95,98.77,98.84,34336.0
2020-08-20 15:45:00,98.8,99.1,98.8,98.98,23015.0,98.8,99.1,98.8,98.98,23015.0
2020-08-20 15:50:00,98.96,99.01,98.79,98.83,38239.0,98.96,99.01,98.79,98.83,38239.0
2020-08-20 15:55:00,98.84,98.95,98.8,98.91,64023.0,98.84,98.95,98.8,98.91,64023.0
2020-08-21 09:30:00,98.7,99.15,98.23,98.7,75158.0,98.7,99.15,98.23,98.7,75158.0
2020-08-21 09:35:00,98.61,99.36,98.61,99.36,18106.0,98.61,99.36,98.61,99.36,18106.0
2020-08-21 09:40:00,99.26,99.41,99.22,99.3,14814.0,99.26,99.41,99.22,99.3,14814.0
2020-08-21 09:45:00,99.37,99.5,99.25,99.42,27574.0,99.37,99.5,99.25,99.42,27574.0
2020-08-21 09:50:00,99.41,99.67,99.28,99.42,28753.0,99.41,99.67,99.28,99.42,28753.0
2020-08-21 09:55:00,99.45,99.53,98.95,99.29,66679.0,99.45,99.53,98.95,99.29,66679.0
2020-08-21 10:00:00,99.28,99.36,99.08,99.2,29655.0,99.28,99.36,99.08,99.2,29655.0
2020-08-21 10:05:00,99.18,99.2,98.99,99.13,43668.0,99.18,99.2,98.99,99.13,43668.0
2020-08-21 10:10:00,99.12,99.29,99.01,99.27,21523.0,99.12,99.29,99.01,99.27,21523.0
2020-08-21 10:15:00,99.25,99.42,99.23,99.3,16414.0,99.25,99.42,99.23,99.3,16414.0
2020-08-21 10:20:00,99.3,99.32,99.14,99.31,10760.0,99.3,99.32,99.14,99.31,10760.0
2020-08-21 10:25:00,99.3,99.53,99.3,99.42,12883.0,99.3,99.53,99.3,99.42,12883.0
2020-08-21 10:30:00,99.42,99.47,99.28,99.41,6800.0,99.42,99.47,99.28,99.41,6800.0
2020-08-21 10:35:00,99.41,99.43,99.33,99.41,5640.0,99.41,99.43,99.33,99.41,5640.0
2020-08-21 10:40:00,99.42,99.59,99.42,99.57,6335.0,99.42,99.59,99.42,99.57,6335.0
2020-08-21 10:45:00,99.55,99.6,99.39,99.45,4400.0,99.55,99.6,99.39,99.45,4400.0
2020-08-21 10:50:00,99.43,99.55,99.42,99.53,8243.0,99.43,99.55,99.42,99.53,8243.0
2020-08-21 10:55:00,99.52,99.52,99.31,99.31,11770.0,99.52,99.52,99.31,99.31,11770.0
2020-08-21 11:00:00,99.31,99.47,99.14,99.39,12436.0,99.31,99.47,99.14,99.39,12436.0
2020-08-21 11:05:00,99.39,99.62,99.39,99.56,10653.0,99.39,99.62,99.39,99.56,10653.0
2020-08-21 11:10:00,99.56,99.77,99.55,99.73,8865.0,99.56,99.77,99.55,99.73,8865.0
2020-08-21 11:15:00,99.69,99.7,99.62,99.66,5510.0,99.69,99.7,99.62,99.66,5510.0
2020-08-21 11:20:00,99.63,99.63,99.4,99.4,2900.0,99.63,99.63,99.4,99.4,2900.0
2020-08-21 11:25:00,99.41,99.54,99.41,99.45,5375.0,99.41,99.54,99.41,99.45,5375.0
2020-08-21 11:30:00,99.41,99.45,99.33,99.33,4400.0,99.41,99.45,99.33,99.33,4400.0
2020-08-21 11:35:00,99.33,99.35,99.24,99.29,4620.0,99.33,99.35,99.24,99.29,4620.0
2020-08-21 11:40:00,99.27,99.27,99.12,99.16,4203.0,99.27,99.27,99.12,99.16,4203.0
2020-08-21 11:45:00,99.14,99.14,98.93,98.95,5143.0,99.14,99.14,98.93,98.95,5143.0
2020-08-21 11:50:00,98.97,99.12,98.95,99.06,4039.0,98.97,99.12,98.95,99.06,4039.0
2020-08-21 11:55:00,99.12,99.16,99.08,99.12,3420.0,99.12,99.16,99.08,99.12,3420.0
2020-08-21 12:00:00,99.12,99.14,99.06,99.08,6743.0,99.12,99.14,99.06,99.08,6743.0
2020-08-21 12:05:00,99.07,99.2,99.06,99.14,5002.0,99.07,99.2,99.06,99.14,5002.0
2020-08-21 12:10:00,99.16,99.26,99.15,99.26,5015.0,99.16,99.26,99.15,99.26,5015.0
2020-08-21 12:15:00,99.28,99.31,99.13,99.14,6040.0,99.28,99.31,99.13,99.14,6040.0
2020-08-21 12:20:00,99.15,99.16,99.08,99.15,4282.0,99.15,99.16,99.08,99.15,4282.0
2020-08-21 12:25:00,99.13,99.22,99.11,99.19,5652.0,99.13,99.22,99.11,99.19,5652.0
2020-08-21 12:30:00,99.19,99.24,99.16,99.23,4281.0,99.19,99.24,99.16,99.23,4281.0
2020-08-21 12:35:00,99.26,99.28,99.22,99.24,7740.0,99.26,99.28,99.22,99.24,7740.0
2020-08-21 12:40:00,99.23,99.23,99.17,99.23,2641.0,99.23,99.23,99.17,99.23,2641.0
2020-08-21 12:45:00,99.2,99.22,99.12,99.12,4507.0,99.2,99.22,99.12,99.12,4507.0
2020-08-21 12:50:00,99.1,99.12,99.06,99.12,5258.0,99.1,99.12,99.06,99.12,5258.0
2020-08-21 12:55:00,99.12,99.19,99.0,99.02,6816.0,99.12,99.19,99.0,99.02,6816.0
2020-08-21 13:00:00,99.02,99.02,98.83,98.94,13427.0,99.02,99.02,98.83,98.94,13427.0
2020-08-21 13:05:00,98.94,99.05,98.93,99.05,6071.0,98.94,99.05,98.93,99.05,6071.0
2020-08-21 13:10:00,99.08,99.14,99.06,99.13,5182.0,99.08,99.14,99.06,99.13,5182.0
2020-08-21 13:15:00,99.12,99.18,99.01,99.05,5059.0,99.12,99.18,99.01,99.05,5059.0
2020-08-21 13:20:00,99.03,99.11,98.97,99.11,4898.0,99.03,99.11,98.97,99.11,4898.0
2020-08-21 13:25:00,99.08,99.26,99.06,99.24,7352.0,99.08,99.26,99.06,99.24,7352.0
2020-08-21 13:30:00,99.23,99.37,99.23,99.29,4507.0,99.23,99.37,99.23,99.29,4507.0
2020-08-21 13:35:00,99.26,99.35,99.22,99.35,4351.0,99.26,99.35,99.22,99.35,4351.0
2020-08-21 13:40:00,99.33,99.35,99.24,99.28,4359.0,99.33,99.35,99.24,99.28,4359.0
2020-08-21 13:45:00,99.3,99.35,99.28,99.29,5351.0,99.3,99.35,99.28,99.29,5351.0
2020-08-21 13:50:00,99.29,99.45,99.29,99.43,5267.0,99.29,99.45,99.29,99.43,5267.0
2020-08-21 13:55:00,99.44,99.47,99.42,99.46,6759.0,99.44,99.47,99.42,99.46,6759.0
2020-08-21 14:00:00,99.46,99.52,99.3,99.4,4924.0,99.46,99.52,99.3,99.4,4924.0
2020-08-21 14:05:00,99.41,99.41,99.34,99.34,6104.0,99.41,99.41,99.34,99.34,6104.0
2020-08-21 14:10:00,99.32,99.47,99.26,99.44,7391.0,99.32,99.47,99.26,99.44,7391.0
2020-08-21 14:15:00,99.42,99.58,99.42,99.54,7129.0,99.42,99.58,99.42,99.54,7129.0
2020-08-21 14:20:00,99.56,99.58,99.52,99.54,5049.0,99.56,99.58,99.52,99.54,5049.0
2020-08-21 14:25:00,99.52,99.67,99.52,99.63,10637.0,99.52,99.67,99.52,99.63,10637.0
2020-08-21 14:30:00,99.65,99.69,99.62,99.69,4979.0,99.65,99.69,99.62,99.69,4979.0
2020-08-21 14:35:00,99.69,99.78,99.69,99.78,7336.0,99.69,99.78,99.69,99.78,7336.0
2020-08-21 14:40:00,99.78,99.88,99.77,99.83,10385.0,99.78,99.88,99.77,99.83,10385.0
2020-08-21 14:45:00,99.83,99.95,99.79,99.92,9670.0,99.83,99.95,99.79,99.92,9670.0
2020-08-21 14:50:00,99.9,99.97,99.89,99.91,8018.0,99.9,99.97,99.89,99.91,8018.0
2020-08-21 14:55:00,99.91,100.08,99.85,100.05,12970.0,99.91,100.08,99.85,100.05,12970.0
2020-08-21 15:00:00,100.04,100.22,100.03,100.11,13191.0,100.04,100.22,100.03,100.11,13191.0
2020-08-21 15:05:00,100.12,100.24,100.11,100.2,6346.0,100.12,100.24,100.11,100.2,6346.0
2020-08-21 15:10:00,100.2,100.2,100.15,100.17,5260.0,100.2,100.2,100.15,100.17,5260.0
2020-08-21 15:15:00,100.17,100.27,100.13,100.2,9525.0,100.17,100.27,100.13,100.2,9525.0
2020-08-21 15:20:00,100.21,100.29,100.14,100.18,8204.0,100.21,100.29,100.14,100.18,8204.0
2020-08-21 15:25:00,100.2,100.37,100.19,100.37,18656.0,100.2,100.37,100.19,100.37,18656.0
2020-08-21 15:30:00,100.36,100.38,100.29,100.36,14112.0,100.36,100.38,100.29,100.36,14112.0
2020-08-21 15:35:00,100.35,100.49,100.35,100.44,15876.0,100.35,100.49,100.35,100.44,15876.0
2020-08-21 15:40:00,100.42,100.43,100.13,100.13,27821.0,100.42,100.43,100.13,100.13,27821.0
2020-08-21 15:45:00,100.11,100.21,100.07,100.14,15747.0,100.11,100.21,100.07,100.14,15747.0
2020-08-21 15:50:00,100.13,100.29,100.12,100.29,32308.0,100.13,100.29,100.12,100.29,32308.0
2020-08-21 15:55:00,100.27,100.4,100.25,100.3,74500.0,100.27,100.4,100.25,100.3,74500.0
2020-08-24 09:30:00,101.01,101.26,100.85,101.19,39828.0,101.01,101.26,100.85,101.19,39828.0
2020-08-24 09:35:00,101.19,101.25,100.33,100.49,32287.0,101.19,101.25,100.33,100.49,32287.0
2020-08-24 09:40:00,100.59,100.68,99.81,99.9,40737.0,100.59,100.68,99.81,99.9,40737.0
2020-08-24 09:45:00,99.92,100.11,99.84,100.0,20772.0,99.92,100.11,99.84,100.0,20772.0
2020-08-24 09:50:00,100.07,100.07,99.74,99.8,20168.0,100.07,100.07,99.74,99.8,20168.0
2020-08-24 09:55:00,99.86,100.2,99.86,100.14,15360.0,99.86,100.2,99.86,100.14,15360.0
2020-08-24 10:00:00,100.16,100.78,100.16,100.73,17223.0,100.16,100.78,100.16,100.73,17223.0
2020-08-24 10:05:00,100.8,100.87,100.46,100.66,20485.0,100.8,100.87,100.46,100.66,20485.0
2020-08-24 10:10:00,100.75,100.96,100.73,100.94,12778.0,100.75,100.96,100.73,100.94,12778.0
2020-08-24 10:15:00,100.96,100.96,100.7,100.91,18887.0,100.96,100.96,100.7,100.91,18887.0
2020-08-24 10:20:00,100.91,101.21,100.89,101.2,22021.0,100.91,101.21,100.89,101.2,22021.0
2020-08-24 10:25:00,101.24,101.24,100.56,100.64,14185.0,101.24,101.24,100.56,100.64,14185.0
2020-08-24 10:30:00,100.66,100.91,100.65,100.83,10352.0,100.66,100.91,100.65,100.83,10352.0
2020-08-24 10:35:00,100.88,101.04,100.88,101.0,8579.0,100.88,101.04,100.88,101.0,8579.0
2020-08-24 10:40:00,101.05,101.05,100.86,100.91,5447.0,101.05,101.05,100.86,100.91,5447.0
2020-08-24 10:45:00,100.91,101.17,100.78,101.14,9792.0,100.91,101.17,100.78,101.14,9792.0
2020-08-24 10:50:00,101.15,101.19,101.01,101.07,7872.0,101.15,101.19,101.01,101.07,7872.0
2020-08-24 10:55:00,101.15,101.27,101.06,101.2,9252.0,101.15,101.27,101.06,101.2,9252.0
2020-08-24 11:00:00,101.17,101.24,101.07,101.13,4629.0,101.17,101.24,101.07,101.13,4629.0
2020-08-24 11:05:00,101.12,101.35,101.06,101.17,7674.0,101.12,101.35,101.06,101.17,7674.0
2020-08-24 11:10:00,101.19,101.36,101.15,101.34,6985.0,101.19,101.36,101.15,101.34,6985.0
2020-08-24 11:15:00,101.33,101.48,101.33,101.45,6417.0,101.33,101.48,101.33,101.45,6417.0
2020-08-24 11:20:00,101.41,101.85,101.41,101.85,24503.0,101.41,101.85,101.41,101.85,24503.0
2020-08-24 11:25:00,101.75,101.78,101.36,101.58,13754.0,101.75,101.78,101.36,101.58,13754.0
2020-08-24 11:30:00,101.57,101.75,101.56,101.71,22061.0,101.57,101.75,101.56,101.71,22061.0
2020-08-24 11:35:00,101.69,101.83,101.56,101.7,10937.0,101.69,101.83,101.56,101.7,10937.0
2020-08-24 11:40:00,101.72,101.78,101.67,101.71,12319.0,101.72,101.78,101.67,101.71,12319.0
2020-08-24 11:45:00,101.73,101.92,101.7,101.91,51606.0,101.73,101.92,101.7,101.91,51606.0
2020-08-24 11:50:00,101.93,102.04,101.74,102.04,19506.0,101.93,102.04,101.74,102.04,19506.0
2020-08-24 11:55:00,102.06,102.08,101.71,101.71,12868.0,102.06,102.08,101.71,101.71,12868.0
2020-08-24 12:00:00,101.7,102.03,101.63,101.78,11229.0,101.7,102.03,101.63,101.78,11229.0
2020-08-24 12:05:00,101.77,102.2,101.74,102.09,13107.0,101.77,102.2,101.74,102.09,13107.0
2020-08-24 12:10:00,102.07,102.29,101.97,102.03,15165.0,102.07,102.29,101.97,102.03,15165.0
2020-08-24 12:15:00,102.01,102.1,101.93,101.98,15212.0,102.01,102.1,101.93,101.98,15212.0
2020-08-24 12:20:00,101.89,101.92,101.72,101.87,9272.0,101.89,101.92,101.72,101.87,9272.0
2020-08-24 12:25:00,101.92,101.98,101.83,101.94,5915.0,101.92,101.98,101.83,101.94,5915.0
2020-08-24 12:30:00,101.91,102.02,101.89,101.95,8176.0,101.91,102.02,101.89,101.95,8176.0
2020-08-24 12:35:00,101.98,102.02,101.85,101.96,6025.0,101.98,102.02,101.85,101.96,6025.0
2020-08-24 12:40:00,101.96,102.01,101.88,102.01,6167.0,101.96,102.01,101.88,102.01,6167.0
2020-08-24 12:45:00,102.09,102.3,102.08,102.25,10361.0,102.09,102.3,102.08,102.25,10361.0
2020-08-24 12:50:00,102.23,102.25,101.99,102.19,17287.0,102.23,102.25,101.99,102.19,17287.0
2020-08-24 12:55:00,102.23,102.3,102.16,102.3,11344.0,102.23,102.3,102.16,102.3,11344.0
2020-08-24 13:00:00,102.31,102.41,102.09,102.2,15778.0,102.31,102.41,102.09,102.2,15778.0
2020-08-24 13:05:00,102.22,102.34,102.1,102.18,13397.0,102.22,102.34,102.1,102.18,13397.0
2020-08-24 13:10:00,102.19,102.34,102.19,102.31,15997.0,102.19,102.34,102.19,102.31,15997.0
2020-08-24 13:15:00,102.29,102.31,101.98,102.23,59090.0,102.29,102.31,101.98,102.23,59090.0
2020-08-24 13:20:00,102.24,102.24,102.07,102.07,7990.0,102.24,102.24,102.07,102.07,7990.0
2020-08-24 13:25:00,102.07,102.35,101.99,102.35,19774.0,102.07,102.35,101.99,102.35,19774.0
2020-08-24 13:30:00,102.34,102.47,102.32,102.37,8094.0,102.34,102.47,102.32,102.37,8094.0
2020-08-24 13:35:00,102.38,102.46,102.17,102.19,23634.0,102.38,102.46,102.17,102.19,23634.0
2020-08-24 13:40:00,102.2,102.23,102.14,102.2,15461.0,102.2,102.23,102.14,102.2,15461.0
2020-08-24 13:45:00,102.21,102.29,102.14,102.2,7546.0,102.21,102.29,102.14,102.2,7546.0
2020-08-24 13:50:00,102.18,102.23,102.1,102.22,6391.0,102.18,102.23,102.1,102.22,6391.0
2020-08-24 13:55:00,102.25,102.4,102.21,102.31,9802.0,102.25,102.4,102.21,102.31,9802.0
2020-08-24 14:00:00,102.33,102.37,102.23,102.31,34823.0,102.33,102.37,102.23,102.31,34823.0
2020-08-24 14:05:00,102.31,102.34,102.22,102.34,8032.0,102.31,102.34,102.22,102.34,8032.0
2020-08-24 14:10:00,102.32,102.39,102.29,102.34,9565.0,102.32,102.39,102.29,102.34,9565.0
2020-08-24 14:15:00,102.34,102.35,102.24,102.31,4877.0,102.34,102.35,102.24,102.31,4877.0
2020-08-24 14:20:00,102.34,102.35,102.24,102.24,9807.0,102.34,102.35,102.24,102.24,9807.0
2020-08-24 14:25:00,102.25,102.29,102.25,102.28,4013.0,102.25,102.29,102.25,102.28,4013.0
2020-08-24 14:30:00,102.27,102.38,102.26,102.28,9400.0,102.27,102.38,102.26,102.28,9400.0
2020-08-24 14:35:00,102.31,102.46,102.29,102.44,5591.0,102.31,102.46,102.29,102.44,5591.0
2020-08-24 14:40:00,102.45,102.46,102.38,102.46,6626.0,102.45,102.46,102.38,102.46,6626.0
2020-08-24 14:45:00,102.46,102.49,102.27,102.29,10057.0,102.46,102.49,102.27,102.29,10057.0
2020-08-24 14:50:00,102.28,102.32,102.19,102.23,6409.0,102.28,102.32,102.19,102.23,6409.0
2020-08-24 14:55:00,102.28,102.51,102.26,102.5,14923.0,102.28,102.51,102.26,102.5,14923.0
2020-08-24 15:00:00,102.48,102.48,102.3,102.33,10638.0,102.48,102.48,102.3,102.33,10638.0
2020-08-24 15:05:00,102.3,102.35,102.2,102.27,16971.0,102.3,102.35,102.2,102.27,16971.0
2020-08-24 15:10:00,102.24,102.46,102.24,102.42,7019.0,102.24,102.46,102.24,102.42,7019.0
2020-08-24 15:15:00,102.45,102.48,102.36,102.4,15316.0,102.45,102.48,102.36,102.4,15316.0
2020-08-24 15:20:00,102.4,102.42,102.35,102.38,16226.0,102.4,102.42,102.35,102.38,16226.0
2020-08-24 15:25:00,102.41,102.41,102.35,102.4,13634.0,102.41,102.41,102.35,102.4,13634.0
2020-08-24 15:30:00,102.39,102.41,102.3,102.36,18220.0,102.39,102.41,102.3,102.36,18220.0
2020-08-24 15:35:00,102.37,102.37,102.1,102.11,18899.0,102.37,102.37,102.1,102.11,18899.0
2020-08-24 15:40:00,102.1,102.35,102.09,102.35,19652.0,102.1,102.35,102.09,102.35,19652.0
2020-08-24 15:45:00,102.34,102.56,102.32,102.54,24948.0,102.34,102.56,102.32,102.54,24948.0
2020-08-24 15:50:00,102.56,102.56,102.31,102.34,40515.0,102.56,102.56,102.31,102.34,40515.0
2020-08-24 15:55:00,102.33,102.33,102.16,102.29,92484.0,102.33,102.33,102.16,102.29,92484.0
2020-08-25 09:30:00,102.6,102.65,101.33,101.47,38592.0,102.6,102.65,101.33,101.47,38592.0
2020-08-25 09:35:00,101.41,101.41,100.86,100.93,18374.0,101.41,101.41,100.86,100.93,18374.0
2020-08-25 09:40:00,100.91,101.77,100.83,101.72,21447.0,100.91,101.77,100.83,101.72,21447.0
2020-08-25 09:45:00,101.72,101.86,101.41,101.46,8914.0,101.72,101.86,101.41,101.46,8914.0
2020-08-25 09:50:00,101.3,101.84,101.19,101.76,11994.0,101.3,101.84,101.19,101.76,11994.0
2020-08-25 09:55:00,101.73,101.97,101.68,101.83,4844.0,101.73,101.97,101.68,101.83,4844.0
2020-08-25 10:00:00,101.8,101.89,101.69,101.88,16598.0,101.8,101.89,101.69,101.88,16598.0
2020-08-25 10:05:00,101.9,101.93,101.72,101.92,6790.0,101.9,101.93,101.72,101.92,6790.0
2020-08-25 10:10:00,101.89,102.02,101.77,101.95,9206.0,101.89,102.02,101.77,101.95,9206.0
2020-08-25 10:15:00,101.93,102.21,101.93,102.06,7284.0,101.93,102.21,101.93,102.06,7284.0
2020-08-25 10:20:00,102.08,102.17,101.98,102.06,23887.0,102.08,102.17,101.98,102.06,23887.0
2020-08-25 10:25:00,102.07,102.33,102.07,102.33,8033.0,102.07,102.33,102.07,102.33,8033.0
2020-08-25 10:30:00,102.31,102.31,102.12,102.14,8828.0,102.31,102.31,102.12,102.14,8828.0
2020-08-25 10:35:00,102.13,102.23,102.09,102.14,10899.0,102.13,102.23,102.09,102.14,10899.0
2020-08-25 10:40:00,102.14,102.5,102.1,102.25,14748.0,102.14,102.5,102.1,102.25,14748.0
2020-08-25 10:45:00,102.24,102.49,102.15,102.45,100634.0,102.24,102.49,102.15,102.45,100634.0
2020-08-25 10:50:00,102.45,102.49,102.33,102.4,27155.0,102.45,102.49,102.33,102.4,27155.0
2020-08-25 10:55:00,102.4,102.49,102.37,102.45,12345.0,102.4,102.49,102.37,102.45,12345.0
2020-08-25 11:00:00,102.45,102.45,102.34,102.37,8277.0,102.45,102.45,102.34,102.37,8277.0
2020-08-25 11:05:00,102.35,102.44,102.35,102.4,7815.0,102.35,102.44,102.35,102.4,7815.0
2020-08-25 11:10:00,102.35,102.37,102.3,102.31,11121.0,102.35,102.37,102.3,102.31,11121.0
2020-08-25 11:15:00,102.32,102.33,102.21,102.21,10800.0,102.32,102.33,102.21,102.21,10800.0
2020-08-25 11:20:00,102.23,102.32,102.11,102.12,5232.0,102.23,102.32,102.11,102.12,5232.0
2020-08-25 11:25:00,102.07,102.15,102.01,102.04,8589.0,102.07,102.15,102.01,102.04,8589.0
2020-08-25 11:30:00,102.07,102.08,101.87,102.04,9470.0,102.07,102.08,101.87,102.04,9470.0
2020-08-25 11:35:00,102.04,102.18,101.93,102.11,12711.0,102.04,102.18,101.93,102.11,12711.0
2020-08-25 11:40:00,102.1,102.17,102.06,102.12,18855.0,102.1,102.17,102.06,102.12,18855.0
2020-08-25 11:45:00,102.12,102.15,102.06,102.15,103137.0,102.12,102.15,102.06,102.15,103137.0
2020-08-25 11:50:00,102.14,102.31,102.13,102.23,11149.0,102.14,102.31,102.13,102.23,11149.0
2020-08-25 11:55:00,102.24,102.36,102.16,102.17,9200.0,102.24,102.36,102.16,102.17,9200.0
2020-08-25 12:00:00,102.18,102.29,102.16,102.27,11089.0,102.18,102.29,102.16,102.27,11089.0
2020-08-25 12:05:00,102.28,102.28,102.16,102.26,4571.0,102.28,102.28,102.16,102.26,4571.0
2020-08-25 12:10:00,102.28,102.36,102.27,102.28,5189.0,102.28,102.36,102.27,102.28,5189.0
2020-08-25 12:15:00,102.28,102.32,102.26,102.31,5902.0,102.28,102.32,102.26,102.31,5902.0
2020-08-25 12:20:00,102.31,102.41,102.31,102.39,3914.0,102.31,102.41,102.31,102.39,3914.0
2020-08-25 12:25:00,102.4,102.44,102.39,102.41,5423.0,102.4,102.44,102.39,102.41,5423.0
2020-08-25 12:30:00,102.41,102.43,102.34,102.37,4789.0,102.41,102.43,102.34,102.37,4789.0
2020-08-25 12:35:00,102.4,102.46,102.36,102.43,4018.0,102.4,102.46,102.36,102.43,4018.0
2020-08-25 12:40:00,102.43,102.44,102.39,102.44,4575.0,102.43,102.44,102.39,102.44,4575.0
2020-08-25 12:45:00,102.46,102.46,102.39,102.43,8237.0,102.46,102.46,102.39,102.43,8237.0
2020-08-25 12:50:00,102.46,102.46,102.36,102.39,3949.0,102.46,102.46,102.36,102.39,3949.0
2020-08-25 12:55:00,102.4,102.47,102.39,102.41,5295.0,102.4,102.47,102.39,102.41,5295.0
2020-08-25 13:00:00,102.4,102.49,102.38,102.46,6054.0,102.4,102.49,102.38,102.46,6054.0
2020-08-25 13:05:00,102.43,102.48,102.41,102.47,5230.0,102.43,102.48,102.41,102.47,5230.0
2020-08-25 13:10:00,102.47,102.51,102.44,102.48,20666.0,102.47,102.51,102.44,102.48,20666.0
2020-08-25 13:15:00,102.49,102.69,102.48,102.6,17848.0,102.49,102.69,102.48,102.6,17848.0
2020-08-25 13:20:00,102.6,102.69,102.57,102.64,6505.0,102.6,102.69,102.57,102.64,6505.0
2020-08-25 13:25:00,102.62,102.65,102.55,102.58,4822.0,102.62,102.65,102.55,102.58,4822.0
2020-08-25 13:30:00,102.6,102.66,102.59,102.65,5384.0,102.6,102.66,102.59,102.65,5384.0
2020-08-25 13:35:00,102.65,102.66,102.56,102.59,11202.0,102.65,102.66,102.56,102.59,11202.0
2020-08-25 13:40:00,102.57,102.6,102.56,102.59,4405.0,102.57,102.6,102.56,102.59,4405.0
2020-08-25 13:45:00,102.61,102.62,102.58,102.58,6394.0,102.61,102.62,102.58,102.58,6394.0
2020-08-25 13:50:00,102.6,102.61,102.54,102.57,10423.0,102.6,102.61,102.54,102.57,10423.0
2020-08-25 13:55:00,102.58,102.62,102.5,102.5,14269.0,102.58,102.62,102.5,102.5,14269.0
2020-08-25 14:00:00,102.51,102.58,102.47,102.58,8865.0,102.51,102.58,102.47,102.58,8865.0
2020-08-25 14:05:00,102.62,102.64,102.5,102.5,8187.0,102.62,102.64,102.5,102.5,8187.0
2020-08-25 14:10:00,102.5,102.69,102.5,102.67,8301.0,102.5,102.69,102.5,102.67,8301.0
2020-08-25 14:15:00,102.66,102.77,102.52,102.72,9435.0,102.66,102.77,102.52,102.72,9435.0
2020-08-25 14:20:00,102.75,102.85,102.64,102.64,13901.0,102.75,102.85,102.64,102.64,13901.0
2020-08-25 14:25:00,102.67,102.71,102.6,102.71,10252.0,102.67,102.71,102.6,102.71,10252.0
2020-08-25 14:30:00,102.74,102.77,102.62,102.64,10871.0,102.74,102.77,102.62,102.64,10871.0
2020-08-25 14:35:00,102.65,102.65,102.37,102.37,14904.0,102.65,102.65,102.37,102.37,14904.0
2020-08-25 14:40:00,102.37,102.38,102.16,102.19,16447.0,102.37,102.38,102.16,102.19,16447.0
2020-08-25 14:45:00,102.15,102.27,102.15,102.22,13254.0,102.15,102.27,102.15,102.22,13254.0
2020-08-25 14:50:00,102.2,102.4,102.19,102.33,12681.0,102.2,102.4,102.19,102.33,12681.0
2020-08-25 14:55:00,102.34,102.37,102.29,102.34,7146.0,102.34,102.37,102.29,102.34,7146.0
2020-08-25 15:00:00,102.32,102.43,102.29,102.38,12255.0,102.32,102.43,102.29,102.38,12255.0
2020-08-25 15:05:00,102.39,102.48,102.3,102.31,13042.0,102.39,102.48,102.3,102.31,13042.0
2020-08-25 15:10:00,102.32,102.39,102.31,102.39,6754.0,102.32,102.39,102.31,102.39,6754.0
2020-08-25 15:15:00,102.37,102.4,102.34,102.39,10158.0,102.37,102.4,102.34,102.39,10158.0
2020-08-25 15:20:00,102.38,102.43,102.29,102.43,7963.0,102.38,102.43,102.29,102.43,7963.0
2020-08-25 15:25:00,102.44,102.45,102.32,102.42,13988.0,102.44,102.45,102.32,102.42,13988.0
2020-08-25 15:30:00,102.45,102.45,102.37,102.43,12714.0,102.45,102.45,102.37,102.43,12714.0
2020-08-25 15:35:00,102.48,102.63,102.48,102.6,11955.0,102.48,102.63,102.48,102.6,11955.0
2020-08-25 15:40:00,102.6,102.6,102.51,102.59,20123.0,102.6,102.6,102.51,102.59,20123.0
2020-08-25 15:45:00,102.61,102.67,102.52,102.53,19757.0,102.61,102.67,102.52,102.53,19757.0
2020-08-25 15:50:00,102.54,102.73,102.54,102.7,41548.0,102.54,102.73,102.54,102.7,41548.0
2020-08-25 15:55:00,102.72,102.75,102.57,102.58,63667.0,102.72,102.75,102.57,102.58,63667.0
2020-08-26 09:30:00,102.59,102.89,102.29,102.65,47416.0,102.59,102.89,102.29,102.65,47416.0
2020-08-26 09:35:00,102.74,102.74,102.28,102.34,17089.0,102.74,102.74,102.28,102.34,17089.0
2020-08-26 09:40:00,102.37,103.26,102.34,103.02,33655.0,102.37,103.26,102.34,103.02,33655.0
2020-08-26 09:45:00,103.03,103.41,102.75,103.41,34047.0,103.03,103.41,102.75,103.41,34047.0
2020-08-26 09:50:00,103.38,103.84,103.16,103.24,57108.0,103.38,103.84,103.16,103.24,57108.0
2020-08-26 09:55:00,103.21,103.29,102.94,103.14,21841.0,103.21,103.29,102.94,103.14,21841.0
2020-08-26 10:00:00,103.15,103.38,102.97,103.23,22977.0,103.15,103.38,102.97,103.23,22977.0
2020-08-26 10:05:00,103.23,103.31,103.05,103.18,10228.0,103.23,103.31,103.05,103.18,10228.0
2020-08-26 10:10:00,103.24,103.36,103.22,103.24,9550.0,103.24,103.36,103.22,103.24,9550.0
2020-08-26 10:15:00,103.25,103.37,103.08,103.37,12811.0,103.25,103.37,103.08,103.37,12811.0
2020-08-26 10:20:00,103.36,103.56,103.25,103.55,20187.0,103.36,103.56,103.25,103.55,20187.0
2020-08-26 10:25:00,103.55,103.58,103.4,103.53,36256.0,103.55,103.58,103.4,103.53,36256.0
2020-08-26 10:30:00,103.51,103.8,103.5,103.64,10562.0,103.51,103.8,103.5,103.64,10562.0
2020-08-26 10:35:00,103.67,103.7,103.48,103.67,21748.0,103.67,103.7,103.48,103.67,21748.0
2020-08-26 10:40:00,103.64,103.97,103.64,103.97,22557.0,103.64,103.97,103.64,103.97,22557.0
2020-08-26 10:45:00,103.99,104.0,103.62,103.66,22310.0,103.99,104.0,103.62,103.66,22310.0
2020-08-26 10:50:00,103.69,103.84,103.67,103.79,20708.0,103.69,103.84,103.67,103.79,20708.0
2020-08-26 10:55:00,103.77,103.92,103.73,103.87,22231.0,103.77,103.92,103.73,103.87,22231.0
2020-08-26 11:00:00,103.88,104.09,103.73,103.94,25668.0,103.88,104.09,103.73,103.94,25668.0
2020-08-26 11:05:00,103.98,104.09,103.85,104.0,17362.0,103.98,104.09,103.85,104.0,17362.0
2020-08-26 11:10:00,104.02,104.15,104.0,104.14,18044.0,104.02,104.15,104.0,104.14,18044.0
2020-08-26 11:15:00,104.16,104.2,103.91,103.96,19101.0,104.16,104.2,103.91,103.96,19101.0
2020-08-26 11:20:00,103.94,104.09,103.94,104.06,15259.0,103.94,104.09,103.94,104.06,15259.0
2020-08-26 11:25:00,104.05,104.09,103.96,104.03,15779.0,104.05,104.09,103.96,104.03,15779.0
2020-08-26 11:30:00,104.04,104.05,103.93,103.99,13518.0,104.04,104.05,103.93,103.99,13518.0
2020-08-26 11:35:00,103.98,104.03,103.68,103.76,25230.0,103.98,104.03,103.68,103.76,25230.0
2020-08-26 11:40:00,103.73,104.06,103.58,103.88,20072.0,103.73,104.06,103.58,103.88,20072.0
2020-08-26 11:45:00,103.88,103.98,103.79,103.8,16171.0,103.88,103.98,103.79,103.8,16171.0
2020-08-26 11:50:00,103.79,103.91,103.76,103.9,9045.0,103.79,103.91,103.76,103.9,9045.0
2020-08-26 11:55:00,103.92,104.06,103.77,103.88,14248.0,103.92,104.06,103.77,103.88,14248.0
2020-08-26 12:00:00,103.91,104.03,103.91,104.03,17361.0,103.91,104.03,103.91,104.03,17361.0
2020-08-26 12:05:00,104.04,104.4,104.01,104.4,20982.0,104.04,104.4,104.01,104.4,20982.0
2020-08-26 12:10:00,104.33,104.4,104.25,104.3,31188.0,104.33,104.4,104.25,104.3,31188.0
2020-08-26 12:15:00,104.29,104.3,104.14,104.15,21435.0,104.29,104.3,104.14,104.15,21435.0
2020-08-26 12:20:00,104.15,104.16,103.79,103.84,21134.0,104.15,104.16,103.79,103.84,21134.0
2020-08-26 12:25:00,103.82,103.95,103.65,103.65,14382.0,103.82,103.95,103.65,103.65,14382.0
2020-08-26 12:30:00,103.67,103.85,103.65,103.69,17336.0,103.67,103.85,103.65,103.69,17336.0
2020-08-26 12:35:00,103.67,103.8,103.58,103.76,19658.0,103.67,103.8,103.58,103.76,19658.0
2020-08-26 12:40:00,103.78,103.9,103.75,103.86,15622.0,103.78,103.9,103.75,103.86,15622.0
2020-08-26 12:45:00,103.86,103.91,103.8,103.88,12798.0,103.86,103.91,103.8,103.88,12798.0
2020-08-26 12:50:00,103.87,103.91,103.81,103.88,13018.0,103.87,103.91,103.81,103.88,13018.0
2020-08-26 12:55:00,103.84,104.0,103.8,103.9,16529.0,103.84,104.0,103.8,103.9,16529.0
2020-08-26 13:00:00,103.9,104.01,103.89,103.93,13242.0,103.9,104.01,103.89,103.93,13242.0
2020-08-26 13:05:00,103.94,103.94,103.87,103.89,10277.0,103.94,103.94,103.87,103.89,10277.0
2020-08-26 13:10:00,103.92,103.92,103.82,103.85,18922.0,103.92,103.92,103.82,103.85,18922.0
2020-08-26 13:15:00,103.85,103.9,103.77,103.89,18527.0,103.85,103.9,103.77,103.89,18527.0
2020-08-26 13:20:00,103.88,103.92,103.82,103.92,8644.0,103.88,103.92,103.82,103.92,8644.0
2020-08-26 13:25:00,103.93,103.94,103.77,103.78,36205.0,103.93,103.94,103.77,103.78,36205.0
2020-08-26 13:30:00,103.78,103.78,103.53,103.54,16540.0,103.78,103.78,103.53,103.54,16540.0
2020-08-26 13:35:00,103.54,103.69,103.53,103.63,24166.0,103.54,103.69,103.53,103.63,24166.0
2020-08-26 13:40:00,103.62,103.67,103.53,103.59,8199.0,103.62,103.67,103.53,103.59,8199.0
2020-08-26 13:45:00,103.59,103.84,103.58,103.83,22489.0,103.59,103.84,103.58,103.83,22489.0
2020-08-26 13:50:00,103.84,103.84,103.67,103.74,7273.0,103.84,103.84,103.67,103.74,7273.0
2020-08-26 13:55:00,103.74,103.99,103.74,103.97,12044.0,103.74,103.99,103.74,103.97,12044.0
2020-08-26 14:00:00,103.96,104.09,103.94,104.06,14040.0,103.96,104.09,103.94,104.06,14040.0
2020-08-26 14:05:00,104.05,104.06,103.91,104.05,22266.0,104.05,104.06,103.91,104.05,22266.0
2020-08-26 14:10:00,104.01,104.14,103.95,104.14,43558.0,104.01,104.14,103.95,104.14,43558.0
2020-08-26 14:15:00,104.13,104.49,104.13,104.26,45607.0,104.13,104.49,104.13,104.26,45607.0
2020-08-26 14:20:00,104.27,104.49,104.27,104.48,20442.0,104.27,104.49,104.27,104.48,20442.0
2020-08-26 14:25:00,104.47,104.49,104.37,104.43,16427.0,104.47,104.49,104.37,104.43,16427.0
2020-08-26 14:30:00,104.43,104.43,104.17,104.2,14740.0,104.43,104.43,104.17,104.2,14740.0
2020-08-26 14:35:00,104.21,104.27,104.12,104.27,13103.0,104.21,104.27,104.12,104.27,13103.0
2020-08-26 14:40:00,104.27,104.64,104.0,104.06,105284.0,104.27,104.64,104.0,104.06,105284.0
2020-08-26 14:45:00,104.07,104.1,103.82,103.91,18722.0,104.07,104.1,103.82,103.91,18722.0
2020-08-26 14:50:00,103.9,104.22,103.9,104.08,25274.0,103.9,104.22,103.9,104.08,25274.0
2020-08-26 14:55:00,104.08,104.14,103.8,103.86,40876.0,104.08,104.14,103.8,103.86,40876.0
2020-08-26 15:00:00,103.85,104.09,103.72,103.96,31084.0,103.85,104.09,103.72,103.96,31084.0
2020-08-26 15:05:00,104.01,104.01,103.91,103.98,36619.0,104.01,104.01,103.91,103.98,36619.0
2020-08-26 15:10:00,103.98,104.04,103.94,104.04,18886.0,103.98,104.04,103.94,104.04,18886.0
2020-08-26 15:15:00,104.1,104.11,103.96,104.01,20661.0,104.1,104.11,103.96,104.01,20661.0
2020-08-26 15:20:00,104.0,104.12,103.99,104.05,16296.0,104.0,104.12,103.99,104.05,16296.0
2020-08-26 15:25:00,104.06,104.09,103.94,104.02,41702.0,104.06,104.09,103.94,104.02,41702.0
2020-08-26 15:30:00,104.02,104.07,103.96,104.03,34029.0,104.02,104.07,103.96,104.03,34029.0
2020-08-26 15:35:00,104.03,104.07,103.94,104.03,34429.0,104.03,104.07,103.94,104.03,34429.0
2020-08-26 15:40:00,104.01,104.07,103.9,104.05,44318.0,104.01,104.07,103.9,104.05,44318.0
2020-08-26 15:45:00,104.04,104.17,104.01,104.09,53504.0,104.04,104.17,104.01,104.09,53504.0
2020-08-26 15:50:00,104.11,104.22,104.05,104.21,77573.0,104.11,104.22,104.05,104.21,77573.0
2020-08-26 15:55:00,104.21,104.35,104.15,104.31,154501.0,104.21,104.35,104.15,104.31,154501.0
2020-08-27 09:30:00,99.67,101.0,98.5,98.68,394899.0,99.67,101.0,98.5,98.68,394899.0
2020-08-27 09:35:00,98.65,100.78,98.62,100.7,347876.0,98.65,100.78,98.62,100.7,347876.0
2020-08-27 09:40:00,100.67,101.86,100.63,101.37,206733.0,100.67,101.86,100.63,101.37,206733.0
2020-08-27 09:45:00,101.36,101.84,100.47,101.03,203177.0,101.36,101.84,100.47,101.03,203177.0
2020-08-27 09:50:00,101.0,101.47,100.41,100.72,88680.0,101.0,101.47,100.41,100.72,88680.0
2020-08-27 09:55:00,100.71,100.87,99.58,99.58,160368.0,100.71,100.87,99.58,99.58,160368.0
2020-08-27 10:00:00,99.55,99.98,99.21,99.21,211659.0,99.55,99.98,99.21,99.21,211659.0
2020-08-27 10:05:00,99.27,99.38,98.28,98.33,257196.0,99.27,99.38,98.28,98.33,257196.0
2020-08-27 10:10:00,98.29,99.06,98.29,98.63,146243.0,98.29,99.06,98.29,98.63,146243.0
2020-08-27 10:15:00,98.62,98.65,97.41,97.79,247545.0,98.62,98.65,97.41,97.79,247545.0
2020-08-27 10:20:00,97.8,98.06,97.42,97.8,202070.0,97.8,98.06,97.42,97.8,202070.0
2020-08-27 10:25:00,97.84,98.49,97.51,98.47,215184.0,97.84,98.49,97.51,98.47,215184.0
2020-08-27 10:30:00,98.47,99.47,98.27,99.04,235529.0,98.47,99.47,98.27,99.04,235529.0
2020-08-27 10:35:00,99.0,99.29,98.77,98.9,97725.0,99.0,99.29,98.77,98.9,97725.0
2020-08-27 10:40:00,98.87,99.1,98.21,98.25,111153.0,98.87,99.1,98.21,98.25,111153.0
2020-08-27 10:45:00,98.19,98.67,98.08,98.59,105457.0,98.19,98.67,98.08,98.59,105457.0
2020-08-27 10:50:00,98.62,99.32,98.52,99.15,117047.0,98.62,99.32,98.52,99.15,117047.0
2020-08-27 10:55:00,99.15,99.17,98.8,98.94,63181.0,99.15,99.17,98.8,98.94,63181.0
2020-08-27 11:00:00,98.94,99.35,98.91,99.35,71381.0,98.94,99.35,98.91,99.35,71381.0
2020-08-27 11:05:00,99.32,99.42,99.0,99.08,52494.0,99.32,99.42,99.0,99.08,52494.0
2020-08-27 11:10:00,99.06,99.09,98.74,99.0,61207.0,99.06,99.09,98.74,99.0,61207.0
2020-08-27 11:15:00,99.02,99.18,98.9,99.04,29917.0,99.02,99.18,98.9,99.04,29917.0
2020-08-27 11:20:00,99.05,99.38,98.99,99.11,93362.0,99.05,99.38,98.99,99.11,93362.0
2020-08-27 11:25:00,99.12,99.26,98.86,98.96,72069.0,99.12,99.26,98.86,98.96,72069.0
2020-08-27 11:30:00,98.97,99.04,98.78,98.8,59489.0,98.97,99.04,98.78,98.8,59489.0
2020-08-27 11:35:00,98.8,98.92,98.54,98.77,75364.0,98.8,98.92,98.54,98.77,75364.0
2020-08-27 11:40:00,98.77,99.08,98.74,98.97,29741.0,98.77,99.08,98.74,98.97,29741.0
2020-08-27 11:45:00,98.97,99.02,98.77,98.92,37319.0,98.97,99.02,98.77,98.92,37319.0
2020-08-27 11:50:00,98.92,99.08,98.88,99.01,24228.0,98.92,99.08,98.88,99.01,24228.0
2020-08-27 11:55:00,99.01,99.08,98.67,98.73,88943.0,99.01,99.08,98.67,98.73,88943.0
2020-08-27 12:00:00,98.78,98.87,98.35,98.48,30602.0,98.78,98.87,98.35,98.48,30602.0
2020-08-27 12:05:00,98.45,98.45,98.04,98.14,28885.0,98.45,98.45,98.04,98.14,28885.0
2020-08-27 12:10:00,98.2,98.6,98.17,98.33,33293.0,98.2,98.6,98.17,98.33,33293.0
2020-08-27 12:15:00,98.33,98.53,98.27,98.45,25603.0,98.33,98.53,98.27,98.45,25603.0
2020-08-27 12:20:00,98.38,98.38,98.0,98.05,45297.0,98.38,98.38,98.0,98.05,45297.0
2020-08-27 12:25:00,98.05,98.21,97.76,97.88,69397.0,98.05,98.21,97.76,97.88,69397.0
2020-08-27 12:30:00,97.88,97.96,97.8,97.85,22331.0,97.88,97.96,97.8,97.85,22331.0
2020-08-27 12:35:00,97.87,97.91,97.75,97.76,45446.0,97.87,97.91,97.75,97.76,45446.0
2020-08-27 12:40:00,97.76,97.8,97.4,97.42,87902.0,97.76,97.8,97.4,97.42,87902.0
2020-08-27 12:45:00,97.42,97.59,97.37,97.48,35978.0,97.42,97.59,97.37,97.48,35978.0
2020-08-27 12:50:00,97.48,97.56,97.26,97.31,32732.0,97.48,97.56,97.26,97.31,32732.0
2020-08-27 12:55:00,97.38,97.46,97.19,97.25,28287.0,97.38,97.46,97.19,97.25,28287.0
2020-08-27 13:00:00,97.23,97.84,97.23,97.81,42556.0,97.23,97.84,97.23,97.81,42556.0
2020-08-27 13:05:00,97.78,97.83,97.58,97.66,20033.0,97.78,97.83,97.58,97.66,20033.0
2020-08-27 13:10:00,97.65,97.67,97.38,97.65,28881.0,97.65,97.67,97.38,97.65,28881.0
2020-08-27 13:15:00,97.63,97.63,97.15,97.15,31274.0,97.63,97.63,97.15,97.15,31274.0
2020-08-27 13:20:00,97.15,97.24,96.87,96.9,51672.0,97.15,97.24,96.87,96.9,51672.0
2020-08-27 13:25:00,96.91,97.27,96.91,97.16,56692.0,96.91,97.27,96.91,97.16,56692.0
2020-08-27 13:30:00,97.16,97.19,96.94,97.06,33053.0,97.16,97.19,96.94,97.06,33053.0
2020-08-27 13:35:00,97.07,97.41,97.0,97.38,27948.0,97.07,97.41,97.0,97.38,27948.0
2020-08-27 13:40:00,97.38,97.58,97.24,97.29,26703.0,97.38,97.58,97.24,97.29,26703.0
2020-08-27 13:45:00,97.29,97.3,97.0,97.08,21087.0,97.29,97.3,97.0,97.08,21087.0
2020-08-27 13:50:00,97.09,97.21,96.96,97.2,37626.0,97.09,97.21,96.96,97.2,37626.0
2020-08-27 13:55:00,97.21,97.4,97.19,97.4,25867.0,97.21,97.4,97.19,97.4,25867.0
2020-08-27 14:00:00,97.43,97.66,97.38,97.5,70126.0,97.43,97.66,97.38,97.5,70126.0
2020-08-27 14:05:00,97.52,97.95,97.49,97.89,93727.0,97.52,97.95,97.49,97.89,93727.0
2020-08-27 14:10:00,97.91,97.97,97.54,97.75,34366.0,97.91,97.97,97.54,97.75,34366.0
2020-08-27 14:15:00,97.72,98.32,97.72,98.29,73083.0,97.72,98.32,97.72,98.29,73083.0
2020-08-27 14:20:00,98.31,98.44,97.75,97.89,46239.0,98.31,98.44,97.75,97.89,46239.0
2020-08-27 14:25:00,97.86,97.87,97.38,97.82,45087.0,97.86,97.87,97.38,97.82,45087.0
2020-08-27 14:30:00,97.86,97.89,97.53,97.63,32073.0,97.86,97.89,97.53,97.63,32073.0
2020-08-27 14:35:00,97.66,97.89,97.63,97.66,25069.0,97.66,97.89,97.63,97.66,25069.0
2020-08-27 14:40:00,97.66,97.78,97.47,97.48,28060.0,97.66,97.78,97.47,97.48,28060.0
2020-08-27 14:45:00,97.46,97.61,97.32,97.4,34944.0,97.46,97.61,97.32,97.4,34944.0
2020-08-27 14:50:00,97.41,97.65,97.31,97.65,31271.0,97.41,97.65,97.31,97.65,31271.0
2020-08-27 14:55:00,97.63,97.63,97.29,97.38,28999.0,97.63,97.63,97.29,97.38,28999.0
2020-08-27 15:00:00,97.38,97.58,97.37,97.46,27022.0,97.38,97.58,97.37,97.46,27022.0
2020-08-27 15:05:00,97.46,97.46,97.19,97.26,30598.0,97.46,97.46,97.19,97.26,30598.0
2020-08-27 15:10:00,97.28,97.43,97.21,97.32,24417.0,97.28,97.43,97.21,97.32,24417.0
2020-08-27 15:15:00,97.35,97.49,97.31,97.48,24750.0,97.35,97.49,97.31,97.48,24750.0
2020-08-27 15:20:00,97.48,97.71,97.47,97.59,33236.0,97.48,97.71,97.47,97.59,33236.0
2020-08-27 15:25:00,97.59,97.72,97.5,97.69,75283.0,97.59,97.72,97.5,97.69,75283.0
2020-08-27 15:30:00,97.7,97.7,97.41,97.44,71162.0,97.7,97.7,97.41,97.44,71162.0
2020-08-27 15:35:00,97.45,97.62,96.97,96.97,79667.0,97.45,97.62,96.97,96.97,79667.0
2020-08-27 15:40:00,97.0,97.38,96.99,97.16,89794.0,97.0,97.38,96.99,97.16,89794.0
2020-08-27 15:45:00,97.15,97.3,97.0,97.01,109745.0,97.15,97.3,97.0,97.01,109745.0
2020-08-27 15:50:00,97.01,97.01,96.54,96.61,169483.0,97.01,97.01,96.54,96.61,169483.0
2020-08-27 15:55:00,96.63,96.93,96.63,96.71,212691.0,96.63,96.93,96.63,96.71,212691.0
2020-08-28 09:30:00,97.16,97.43,95.88,96.51,93824.0,97.16,97.43,95.88,96.51,93824.0
2020-08-28 09:35:00,96.54,97.12,96.49,97.01,52189.0,96.54,97.12,96.49,97.01,52189.0
2020-08-28 09:40:00,97.0,97.05,96.13,96.78,53977.0,97.0,97.05,96.13,96.78,53977.0
2020-08-28 09:45:00,96.59,96.72,96.2,96.21,27814.0,96.59,96.72,96.2,96.21,27814.0
2020-08-28 09:50:00,96.27,96.36,95.97,96.29,48047.0,96.27,96.36,95.97,96.29,48047.0
2020-08-28 09:55:00,96.44,96.45,95.82,95.89,36529.0,96.44,96.45,95.82,95.89,36529.0
2020-08-28 10:00:00,95.89,95.94,95.4,95.54,68980.0,95.89,95.94,95.4,95.54,68980.0
2020-08-28 10:05:00,95.55,95.68,95.12,95.3,79860.0,95.55,95.68,95.12,95.3,79860.0
2020-08-28 10:10:00,95.23,95.82,95.2,95.58,80448.0,95.23,95.82,95.2,95.58,80448.0
2020-08-28 10:15:00,95.59,95.8,95.37,95.73,41080.0,95.59,95.8,95.37,95.73,41080.0
2020-08-28 10:20:00,95.73,95.85,95.38,95.41,58845.0,95.73,95.85,95.38,95.41,58845.0
2020-08-28 10:25:00,95.4,95.46,95.02,95.13,37464.0,95.4,95.46,95.02,95.13,37464.0
2020-08-28 10:30:00,95.11,95.19,94.86,95.11,81408.0,95.11,95.19,94.86,95.11,81408.0
2020-08-28 10:35:00,95.11,95.24,94.92,95.09,25997.0,95.11,95.24,94.92,95.09,25997.0
2020-08-28 10:40:00,95.03,95.12,94.9,94.98,29105.0,95.03,95.12,94.9,94.98,29105.0
2020-08-28 10:45:00,94.99,95.02,94.62,94.7,56597.0,94.99,95.02,94.62,94.7,56597.0
2020-08-28 10:50:00,94.71,94.89,94.24,94.77,84509.0,94.71,94.89,94.24,94.77,84509.0
2020-08-28 10:55:00,94.73,94.93,94.45,94.74,77038.0,94.73,94.93,94.45,94.74,77038.0
2020-08-28 11:00:00,94.75,94.94,94.72,94.88,34783.0,94.75,94.94,94.72,94.88,34783.0
2020-08-28 11:05:00,94.94,95.39,94.91,95.31,41174.0,94.94,95.39,94.91,95.31,41174.0
2020-08-28 11:10:00,95.31,95.52,95.21,95.39,27522.0,95.31,95.52,95.21,95.39,27522.0
2020-08-28 11:15:00,95.43,95.66,95.32,95.36,56068.0,95.43,95.66,95.32,95.36,56068.0
2020-08-28 11:20:00,95.33,95.58,95.29,95.54,21054.0,95.33,95.58,95.29,95.54,21054.0
2020-08-28 11:25:00,95.56,95.65,95.31,95.4,17695.0,95.56,95.65,95.31,95.4,17695.0
2020-08-28 11:30:00,95.35,95.44,95.08,95.24,62663.0,95.35,95.44,95.08,95.24,62663.0
2020-08-28 11:35:00,95.2,95.23,94.96,95.05,15570.0,95.2,95.23,94.96,95.05,15570.0
2020-08-28 11:40:00,94.94,95.02,94.4,94.55,71013.0,94.94,95.02,94.4,94.55,71013.0
2020-08-28 11:45:00,94.55,94.76,94.37,94.69,43412.0,94.55,94.76,94.37,94.69,43412.0
2020-08-28 11:50:00,94.75,94.99,94.67,94.88,39052.0,94.75,94.99,94.67,94.88,39052.0
2020-08-28 11:55:00,94.86,95.16,94.86,95.16,42518.0,94.86,95.16,94.86,95.16,42518.0
2020-08-28 12:00:00,95.16,95.2,94.83,95.02,65623.0,95.16,95.2,94.83,95.02,65623.0
2020-08-28 12:05:00,95.03,95.03,94.59,94.74,33250.0,95.03,95.03,94.59,94.74,33250.0
2020-08-28 12:10:00,94.69,94.94,94.69,94.83,16835.0,94.69,94.94,94.69,94.83,16835.0
2020-08-28 12:15:00,94.86,94.93,94.75,94.8,29121.0,94.86,94.93,94.75,94.8,29121.0
2020-08-28 12:20:00,94.81,94.91,94.58,94.69,37695.0,94.81,94.91,94.58,94.69,37695.0
2020-08-28 12:25:00,94.67,94.76,94.52,94.69,43882.0,94.67,94.76,94.52,94.69,43882.0
2020-08-28 12:30:00,94.69,94.69,94.33,94.37,32354.0,94.69,94.69,94.33,94.37,32354.0
2020-08-28 12:35:00,94.35,94.41,94.24,94.28,52795.0,94.35,94.41,94.24,94.28,52795.0
2020-08-28 12:40:00,94.27,94.31,93.9,93.95,84192.0,94.27,94.31,93.9,93.95,84192.0
2020-08-28 12:45:00,93.95,94.02,93.65,94.0,75871.0,93.95,94.02,93.65,94.0,75871.0
2020-08-28 12:50:00,94.0,94.48,93.96,94.48,51087.0,94.0,94.48,93.96,94.48,51087.0
2020-08-28 12:55:00,94.46,94.53,94.07,94.09,27623.0,94.46,94.53,94.07,94.09,27623.0
2020-08-28 13:00:00,94.07,94.39,93.99,94.34,45288.0,94.07,94.39,93.99,94.34,45288.0
2020-08-28 13:05:00,94.32,94.55,94.26,94.51,20859.0,94.32,94.55,94.26,94.51,20859.0
2020-08-28 13:10:00,94.51,94.53,94.26,94.39,17338.0,94.51,94.53,94.26,94.39,17338.0
2020-08-28 13:15:00,94.35,94.55,94.35,94.43,18723.0,94.35,94.55,94.35,94.43,18723.0
2020-08-28 13:20:00,94.43,94.51,94.39,94.5,47306.0,94.43,94.51,94.39,94.5,47306.0
2020-08-28 13:25:00,94.5,94.65,94.35,94.4,45054.0,94.5,94.65,94.35,94.4,45054.0
2020-08-28 13:30:00,94.39,94.46,94.29,94.33,13063.0,94.39,94.46,94.29,94.33,13063.0
2020-08-28 13:35:00,94.34,94.42,94.27,94.41,16790.0,94.34,94.42,94.27,94.41,16790.0
2020-08-28 13:40:00,94.4,94.52,94.32,94.52,37987.0,94.4,94.52,94.32,94.52,37987.0
2020-08-28 13:45:00,94.52,94.6,94.2,94.21,105045.0,94.52,94.6,94.2,94.21,105045.0
2020-08-28 13:50:00,94.21,94.38,94.21,94.3,10919.0,94.21,94.38,94.21,94.3,10919.0
2020-08-28 13:55:00,94.28,94.42,94.26,94.29,22641.0,94.28,94.42,94.26,94.29,22641.0
2020-08-28 14:00:00,94.27,94.27,94.06,94.14,15393.0,94.27,94.27,94.06,94.14,15393.0
2020-08-28 14:05:00,94.15,94.26,94.0,94.24,19032.0,94.15,94.26,94.0,94.24,19032.0
2020-08-28 14:10:00,94.2,94.23,94.02,94.23,35712.0,94.2,94.23,94.02,94.23,35712.0
2020-08-28 14:15:00,94.22,94.44,94.06,94.44,19712.0,94.22,94.44,94.06,94.44,19712.0
2020-08-28 14:20:00,94.44,94.56,94.35,94.42,51513.0,94.44,94.56,94.35,94.42,51513.0
2020-08-28 14:25:00,94.44,94.72,94.44,94.7,36808.0,94.44,94.72,94.44,94.7,36808.0
2020-08-28 14:30:00,94.69,94.69,94.63,94.65,17591.0,94.69,94.69,94.63,94.65,17591.0
2020-08-28 14:35:00,94.63,94.64,94.51,94.56,17968.0,94.63,94.64,94.51,94.56,17968.0
2020-08-28 14:40:00,94.55,94.62,94.41,94.49,15212.0,94.55,94.62,94.41,94.49,15212.0
2020-08-28 14:45:00,94.51,94.54,94.39,94.51,21395.0,94.51,94.54,94.39,94.51,21395.0
2020-08-28 14:50:00,94.49,94.6,94.48,94.58,18448.0,94.49,94.6,94.48,94.58,18448.0
2020-08-28 14:55:00,94.58,94.61,94.55,94.57,24327.0,94.58,94.61,94.55,94.57,24327.0
2020-08-28 15:00:00,94.59,94.86,94.56,94.79,96008.0,94.59,94.86,94.56,94.79,96008.0
2020-08-28 15:05:00,94.81,94.84,94.67,94.83,45561.0,94.81,94.84,94.67,94.83,45561.0
2020-08-28 15:10:00,94.82,95.01,94.8,94.83,52556.0,94.82,95.01,94.8,94.83,52556.0
2020-08-28 15:15:00,94.85,94.86,94.68,94.8,35649.0,94.85,94.86,94.68,94.8,35649.0
2020-08-28 15:20:00,94.81,94.91,94.75,94.83,42433.0,94.81,94.91,94.75,94.83,42433.0
2020-08-28 15:25:00,94.83,94.88,94.69,94.72,26852.0,94.83,94.88,94.69,94.72,26852.0
2020-08-28 15:30:00,94.73,94.82,94.7,94.8,38429.0,94.73,94.82,94.7,94.8,38429.0
2020-08-28 15:35:00,94.8,94.84,94.63,94.65,45930.0,94.8,94.84,94.63,94.65,45930.0
2020-08-28 15:40:00,94.63,94.67,94.54,94.63,45781.0,94.63,94.67,94.54,94.63,45781.0
2020-08-28 15:45:00,94.63,94.7,94.58,94.62,42431.0,94.63,94.7,94.58,94.62,42431.0
2020-08-28 15:50:00,94.62,94.68,94.57,94.67,80334.0,94.62,94.68,94.57,94.67,80334.0
2020-08-28 15:55:00,94.66,94.78,94.6,94.71,146983.0,94.66,94.78,94.6,94.71,146983.0
2020-08-31 09:30:00,94.55,94.72,94.31,94.58,36477.0,94.55,94.72,94.31,94.58,36477.0
2020-08-31 09:35:00,94.59,94.59,94.06,94.37,20599.0,94.59,94.59,94.06,94.37,20599.0
2020-08-31 09:40:00,94.31,94.49,94.08,94.14,25356.0,94.31,94.49,94.08,94.14,25356.0
2020-08-31 09:45:00,94.17,94.2,93.92,94.1,24086.0,94.17,94.2,93.92,94.1,24086.0
2020-08-31 09:50:00,94.1,94.45,94.1,94.45,21940.0,94.1,94.45,94.1,94.45,21940.0
2020-08-31 09:55:00,94.45,94.52,94.29,94.31,20539.0,94.45,94.52,94.29,94.31,20539.0
2020-08-31 10:00:00,94.32,94.73,94.32,94.73,27826.0,94.32,94.73,94.32,94.73,27826.0
2020-08-31 10:05:00,94.75,94.9,94.69,94.76,29764.0,94.75,94.9,94.69,94.76,29764.0
2020-08-31 10:10:00,94.77,95.04,94.75,94.93,29285.0,94.77,95.04,94.75,94.93,29285.0
2020-08-31 10:15:00,94.95,95.18,94.87,95.12,24589.0,94.95,95.18,94.87,95.12,24589.0
2020-08-31 10:20:00,95.12,95.14,94.88,94.91,25933.0,95.12,95.14,94.88,94.91,25933.0
2020-08-31 10:25:00,94.91,95.06,94.86,94.92,22996.0,94.91,95.06,94.86,94.92,22996.0
2020-08-31 10:30:00,94.95,95.04,94.86,94.99,23986.0,94.95,95.04,94.86,94.99,23986.0
2020-08-31 10:35:00,95.0,95.12,94.88,95.02,81803.0,95.0,95.12,94.88,95.02,81803.0
2020-08-31 10:40:00,94.99,95.08,94.93,94.98,46688.0,94.99,95.08,94.93,94.98,46688.0
2020-08-31 10:45:00,95.0,95.09,94.92,95.06,69883.0,95.0,95.09,94.92,95.06,69883.0
2020-08-31 10:50:00,95.05,95.09,94.96,95.04,23281.0,95.05,95.09,94.96,95.04,23281.0
2020-08-31 10:55:00,95.04,95.06,94.92,95.0,43843.0,95.04,95.06,94.92,95.0,43843.0
2020-08-31 11:00:00,95.01,95.11,94.99,95.04,24964.0,95.01,95.11,94.99,95.04,24964.0
2020-08-31 11:05:00,95.05,95.24,95.02,95.15,18091.0,95.05,95.24,95.02,95.15,18091.0
2020-08-31 11:10:00,95.16,95.16,95.0,95.07,18564.0,95.16,95.16,95.0,95.07,18564.0
2020-08-31 11:15:00,95.12,95.15,95.02,95.05,12180.0,95.12,95.15,95.02,95.05,12180.0
2020-08-31 11:20:00,95.05,95.12,94.96,95.05,26471.0,95.05,95.12,94.96,95.05,26471.0
2020-08-31 11:25:00,95.05,95.14,94.98,95.05,16790.0,95.05,95.14,94.98,95.05,16790.0
2020-08-31 11:30:00,95.06,95.13,95.02,95.07,7303.0,95.06,95.13,95.02,95.07,7303.0
2020-08-31 11:35:00,95.05,95.12,94.99,95.09,16772.0,95.05,95.12,94.99,95.09,16772.0
2020-08-31 11:40:00,95.09,95.32,95.09,95.28,15486.0,95.09,95.32,95.09,95.28,15486.0
2020-08-31 11:45:00,95.3,95.4,95.25,95.28,8330.0,95.3,95.4,95.25,95.28,8330.0
2020-08-31 11:50:00,95.29,95.45,95.28,95.41,7024.0,95.29,95.45,95.28,95.41,7024.0
2020-08-31 11:55:00,95.38,95.39,95.28,95.36,18331.0,95.38,95.39,95.28,95.36,18331.0
2020-08-31 12:00:00,95.36,95.49,95.35,95.47,12953.0,95.36,95.49,95.35,95.47,12953.0
2020-08-31 12:05:00,95.45,95.46,95.35,95.42,9456.0,95.45,95.46,95.35,95.42,9456.0
2020-08-31 12:10:00,95.41,95.44,95.33,95.44,14510.0,95.41,95.44,95.33,95.44,14510.0
2020-08-31 12:15:00,95.44,95.5,95.4,95.43,10129.0,95.44,95.5,95.4,95.43,10129.0
2020-08-31 12:20:00,95.42,95.49,95.39,95.47,15993.0,95.42,95.49,95.39,95.47,15993.0
2020-08-31 12:25:00,95.45,95.57,95.43,95.5,49092.0,95.45,95.57,95.43,95.5,49092.0
2020-08-31 12:30:00,95.5,95.59,95.46,95.58,19526.0,95.5,95.59,95.46,95.58,19526.0
2020-08-31 12:35:00,95.58,95.75,95.53,95.72,28506.0,95.58,95.75,95.53,95.72,28506.0
2020-08-31 12:40:00,95.72,95.72,95.55,95.63,14565.0,95.72,95.72,95.55,95.63,14565.0
2020-08-31 12:45:00,95.61,95.66,95.47,95.61,19829.0,95.61,95.66,95.47,95.61,19829.0
2020-08-31 12:50:00,95.59,95.61,95.4,95.47,26947.0,95.59,95.61,95.4,95.47,26947.0
2020-08-31 12:55:00,95.46,95.5,95.4,95.5,6624.0,95.46,95.5,95.4,95.5,6624.0
2020-08-31 13:00:00,95.53,95.53,95.42,95.42,8458.0,95.53,95.53,95.42,95.42,8458.0
2020-08-31 13:05:00,95.45,95.45,95.31,95.38,10997.0,95.45,95.45,95.31,95.38,10997.0
2020-08-31 13:10:00,95.37,95.4,95.3,95.38,10013.0,95.37,95.4,95.3,95.38,10013.0
2020-08-31 13:15:00,95.4,95.43,95.32,95.38,13979.0,95.4,95.43,95.32,95.38,13979.0
2020-08-31 13:20:00,95.36,95.38,95.3,95.31,22505.0,95.36,95.38,95.3,95.31,22505.0
2020-08-31 13:25:00,95.32,95.45,95.26,95.45,17032.0,95.32,95.45,95.26,95.45,17032.0
2020-08-31 13:30:00,95.46,95.52,95.41,95.46,11663.0,95.46,95.52,95.41,95.46,11663.0
2020-08-31 13:35:00,95.46,95.47,95.43,95.46,5842.0,95.46,95.47,95.43,95.46,5842.0
2020-08-31 13:40:00,95.46,95.51,95.46,95.47,8443.0,95.46,95.51,95.46,95.47,8443.0
2020-08-31 13:45:00,95.47,95.49,95.39,95.47,11567.0,95.47,95.49,95.39,95.47,11567.0
2020-08-31 13:50:00,95.49,95.54,95.46,95.48,7771.0,95.49,95.54,95.46,95.48,7771.0
2020-08-31 13:55:00,95.48,95.52,95.44,95.48,5828.0,95.48,95.52,95.44,95.48,5828.0
2020-08-31 14:00:00,95.48,95.51,95.45,95.49,6612.0,95.48,95.51,95.45,95.49,6612.0
2020-08-31 14:05:00,95.5,95.57,95.44,95.57,10845.0,95.5,95.57,95.44,95.57,10845.0
2020-08-31 14:10:00,95.57,95.64,95.57,95.62,10092.0,95.57,95.64,95.57,95.62,10092.0
2020-08-31 14:15:00,95.62,95.71,95.59,95.64,13593.0,95.62,95.71,95.59,95.64,13593.0
2020-08-31 14:20:00,95.65,95.67,95.6,95.6,21329.0,95.65,95.67,95.6,95.6,21329.0
2020-08-31 14:25:00,95.58,95.62,95.53,95.59,7986.0,95.58,95.62,95.53,95.59,7986.0
2020-08-31 14:30:00,95.6,95.64,95.55,95.6,7197.0,95.6,95.64,95.55,95.6,7197.0
2020-08-31 14:35:00,95.6,95.86,95.6,95.86,13634.0,95.6,95.86,95.6,95.86,13634.0
2020-08-31 14:40:00,95.89,96.09,95.85,96.09,24195.0,95.89,96.09,95.85,96.09,24195.0
2020-08-31 14:45:00,96.09,96.25,96.02,96.19,21085.0,96.09,96.25,96.02,96.19,21085.0
2020-08-31 14:50:00,96.2,96.4,96.15,96.3,21075.0,96.2,96.4,96.15,96.3,21075.0
2020-08-31 14:55:00,96.31,96.55,96.29,96.55,28965.0,96.31,96.55,96.29,96.55,28965.0
2020-08-31 15:00:00,96.54,96.57,96.31,96.31,23648.0,96.54,96.57,96.31,96.31,23648.0
2020-08-31 15:05:00,96.32,96.42,96.25,96.32,21958.0,96.32,96.42,96.25,96.32,21958.0
2020-08-31 15:10:00,96.32,96.36,96.11,96.12,11814.0,96.32,96.36,96.11,96.12,11814.0
2020-08-31 15:15:00,96.12,96.38,96.12,96.36,25714.0,96.12,96.38,96.12,96.36,25714.0
2020-08-31 15:20:00,96.35,96.37,96.03,96.25,26139.0,96.35,96.37,96.03,96.25,26139.0
2020-08-31 15:25:00,96.21,96.24,96.08,96.13,29704.0,96.21,96.24,96.08,96.13,29704.0
2020-08-31 15:30:00,96.13,96.16,96.05,96.12,22515.0,96.13,96.16,96.05,96.12,22515.0
2020-08-31 15:35:00,96.12,96.44,96.11,96.31,24193.0,96.12,96.44,96.11,96.31,24193.0
2020-08-31 15:40:00,96.32,96.41,96.27,96.35,28596.0,96.32,96.41,96.27,96.35,28596.0
2020-08-31 15:45:00,96.35,96.55,96.34,96.41,44943.0,96.35,96.55,96.34,96.41,44943.0
2020-08-31 15:50:00,96.39,96.61,96.3,96.31,60100.0,96.39,96.61,96.3,96.31,60100.0
2020-08-31 15:55:00,96.3,96.42,96.18,96.27,96116.0,96.3,96.42,96.18,96.27,96116.0
2020-09-01 09:30:00,96.22,96.37,95.75,96.01,37692.0,96.22,96.37,95.75,96.01,37692.0
2020-09-01 09:35:00,96.07,96.13,95.68,95.77,16647.0,96.07,96.13,95.68,95.77,16647.0
2020-09-01 09:40:00,95.84,95.9,95.34,95.48,27532.0,95.84,95.9,95.34,95.48,27532.0
2020-09-01 09:45:00,95.46,95.61,95.12,95.59,44771.0,95.46,95.61,95.12,95.59,44771.0
2020-09-01 09:50:00,95.65,95.71,95.42,95.46,20107.0,95.65,95.71,95.42,95.46,20107.0
2020-09-01 09:55:00,95.48,95.5,95.26,95.38,19912.0,95.48,95.5,95.26,95.38,19912.0
2020-09-01 10:00:00,95.42,95.49,95.31,95.42,31166.0,95.42,95.49,95.31,95.42,31166.0
2020-09-01 10:05:00,95.42,95.45,95.3,95.31,41940.0,95.42,95.45,95.3,95.31,41940.0
2020-09-01 10:10:00,95.33,95.38,94.83,94.98,34443.0,95.33,95.38,94.83,94.98,34443.0
2020-09-01 10:15:00,94.99,95.03,94.7,94.78,36263.0,94.99,95.03,94.7,94.78,36263.0
2020-09-01 10:20:00,94.78,94.89,94.7,94.87,29704.0,94.78,94.89,94.7,94.87,29704.0
2020-09-01 10:25:00,94.89,94.98,94.85,94.91,29127.0,94.89,94.98,94.85,94.91,29127.0
2020-09-01 10:30:00,94.93,94.95,94.68,94.69,18476.0,94.93,94.95,94.68,94.69,18476.0
2020-09-01 10:35:00,94.69,94.78,94.61,94.64,9573.0,94.69,94.78,94.61,94.64,9573.0
2020-09-01 10:40:00,94.65,94.99,94.57,94.98,21787.0,94.65,94.99,94.57,94.98,21787.0
2020-09-01 10:45:00,95.0,95.01,94.81,94.83,13963.0,95.0,95.01,94.81,94.83,13963.0
2020-09-01 10:50:00,94.84,95.07,94.71,94.99,32801.0,94.84,95.07,94.71,94.99,32801.0
2020-09-01 10:55:00,94.98,95.02,94.91,94.96,17518.0,94.98,95.02,94.91,94.96,17518.0
2020-09-01 11:00:00,94.96,95.17,94.96,95.08,23965.0,94.96,95.17,94.96,95.08,23965.0
2020-09-01 11:05:00,95.07,95.21,95.03,95.04,12556.0,95.07,95.21,95.03,95.04,12556.0
2020-09-01 11:10:00,95.05,95.1,94.97,95.02,11579.0,95.05,95.1,94.97,95.02,11579.0
2020-09-01 11:15:00,94.99,95.23,94.99,95.23,8882.0,94.99,95.23,94.99,95.23,8882.0
2020-09-01 11:20:00,95.24,95.28,94.96,94.96,15050.0,95.24,95.28,94.96,94.96,15050.0
2020-09-01 11:25:00,94.98,95.11,94.95,95.03,9171.0,94.98,95.11,94.95,95.03,9171.0
2020-09-01 11:30:00,95.0,95.2,94.99,95.2,6097.0,95.0,95.2,94.99,95.2,6097.0
2020-09-01 11:35:00,95.19,95.22,95.04,95.16,29183.0,95.19,95.22,95.04,95.16,29183.0
2020-09-01 11:40:00,95.16,95.21,95.04,95.14,25256.0,95.16,95.21,95.04,95.14,25256.0
2020-09-01 11:45:00,95.13,95.16,95.02,95.13,28298.0,95.13,95.16,95.02,95.13,28298.0
2020-09-01 11:50:00,95.12,95.17,95.07,95.08,14315.0,95.12,95.17,95.07,95.08,14315.0
2020-09-01 11:55:00,95.09,95.12,95.0,95.06,59965.0,95.09,95.12,95.0,95.06,59965.0
2020-09-01 12:00:00,95.07,95.07,94.9,94.97,32182.0,95.07,95.07,94.9,94.97,32182.0
2020-09-01 12:05:00,94.97,95.1,94.97,94.98,30108.0,94.97,95.1,94.97,94.98,30108.0
2020-09-01 12:10:00,94.96,95.02,94.94,95.02,6027.0,94.96,95.02,94.94,95.02,6027.0
2020-09-01 12:15:00,95.0,95.02,94.93,94.95,10814.0,95.0,95.02,94.93,94.95,10814.0
2020-09-01 12:20:00,94.95,94.99,94.74,94.74,14668.0,94.95,94.99,94.74,94.74,14668.0
2020-09-01 12:25:00,94.73,94.73,94.44,94.5,48547.0,94.73,94.73,94.44,94.5,48547.0
2020-09-01 12:30:00,94.49,94.56,94.33,94.42,16325.0,94.49,94.56,94.33,94.42,16325.0
2020-09-01 12:35:00,94.42,94.52,94.31,94.32,12725.0,94.42,94.52,94.31,94.32,12725.0
2020-09-01 12:40:00,94.32,94.37,94.0,94.04,52210.0,94.32,94.37,94.0,94.04,52210.0
2020-09-01 12:45:00,94.06,94.17,94.05,94.1,30463.0,94.06,94.17,94.05,94.1,30463.0
2020-09-01 12:50:00,94.08,94.22,94.04,94.18,21642.0,94.08,94.22,94.04,94.18,21642.0
2020-09-01 12:55:00,94.19,94.33,94.08,94.31,21043.0,94.19,94.33,94.08,94.31,21043.0
2020-09-01 13:00:00,94.32,94.53,94.27,94.51,23531.0,94.32,94.53,94.27,94.51,23531.0
2020-09-01 13:05:00,94.48,94.55,94.38,94.52,13546.0,94.48,94.55,94.38,94.52,13546.0
2020-09-01 13:10:00,94.51,94.59,94.38,94.4,12044.0,94.51,94.59,94.38,94.4,12044.0
2020-09-01 13:15:00,94.39,94.47,94.22,94.22,9027.0,94.39,94.47,94.22,94.22,9027.0
2020-09-01 13:20:00,94.2,94.33,94.19,94.22,11897.0,94.2,94.33,94.19,94.22,11897.0
2020-09-01 13:25:00,94.23,94.25,94.14,94.22,8091.0,94.23,94.25,94.14,94.22,8091.0
2020-09-01 13:30:00,94.23,94.23,93.93,94.02,25239.0,94.23,94.23,93.93,94.02,25239.0
2020-09-01 13:35:00,94.03,94.08,93.8,93.89,43185.0,94.03,94.08,93.8,93.89,43185.0
2020-09-01 13:40:00,93.87,93.93,93.75,93.77,40583.0,93.87,93.93,93.75,93.77,40583.0
2020-09-01 13:45:00,93.76,93.91,93.72,93.73,30053.0,93.76,93.91,93.72,93.73,30053.0
2020-09-01 13:50:00,93.73,93.78,93.63,93.73,18034.0,93.73,93.78,93.63,93.73,18034.0
2020-09-01 13:55:00,93.75,93.93,93.75,93.81,22761.0,93.75,93.93,93.75,93.81,22761.0
2020-09-01 14:00:00,93.83,94.04,93.83,93.96,11571.0,93.83,94.04,93.83,93.96,11571.0
2020-09-01 14:05:00,93.96,94.26,93.96,94.2,13787.0,93.96,94.26,93.96,94.2,13787.0
2020-09-01 14:10:00,94.21,94.25,94.14,94.19,9088.0,94.21,94.25,94.14,94.19,9088.0
2020-09-01 14:15:00,94.19,94.31,94.17,94.25,18866.0,94.19,94.31,94.17,94.25,18866.0
2020-09-01 14:20:00,94.27,94.47,94.26,94.47,17535.0,94.27,94.47,94.26,94.47,17535.0
2020-09-01 14:25:00,94.47,94.54,94.25,94.25,31959.0,94.47,94.54,94.25,94.25,31959.0
2020-09-01 14:30:00,94.28,94.37,94.22,94.3,17916.0,94.28,94.37,94.22,94.3,17916.0
2020-09-01 14:35:00,94.32,94.4,94.3,94.33,15462.0,94.32,94.4,94.3,94.33,15462.0
2020-09-01 14:40:00,94.32,94.33,94.02,94.02,13005.0,94.32,94.33,94.02,94.02,13005.0
2020-09-01 14:45:00,94.05,94.15,93.92,94.09,45615.0,94.05,94.15,93.92,94.09,45615.0
2020-09-01 14:50:00,94.09,94.14,93.9,93.92,10631.0,94.09,94.14,93.9,93.92,10631.0
2020-09-01 14:55:00,93.92,93.96,93.8,93.82,12352.0,93.92,93.96,93.8,93.82,12352.0
2020-09-01 15:00:00,93.85,93.95,93.77,93.78,14885.0,93.85,93.95,93.77,93.78,14885.0
2020-09-01 15:05:00,93.8,93.81,93.52,93.55,38970.0,93.8,93.81,93.52,93.55,38970.0
2020-09-01 15:10:00,93.52,93.85,93.52,93.8,17187.0,93.52,93.85,93.52,93.8,17187.0
2020-09-01 15:15:00,93.8,93.8,93.64,93.72,214741.0,93.8,93.8,93.64,93.72,214741.0
2020-09-01 15:20:00,93.72,94.06,93.72,94.05,14712.0,93.72,94.06,93.72,94.05,14712.0
2020-09-01 15:25:00,94.03,94.12,93.95,94.01,20615.0,94.03,94.12,93.95,94.01,20615.0
2020-09-01 15:30:00,93.98,94.05,93.8,93.84,22727.0,93.98,94.05,93.8,93.84,22727.0
2020-09-01 15:35:00,93.85,93.88,93.72,93.75,31335.0,93.85,93.88,93.72,93.75,31335.0
2020-09-01 15:40:00,93.77,93.81,93.72,93.77,36206.0,93.77,93.81,93.72,93.77,36206.0
2020-09-01 15:45:00,93.76,93.87,93.71,93.72,61805.0,93.76,93.87,93.71,93.72,61805.0
2020-09-01 15:50:00,93.72,93.83,93.61,93.65,90295.0,93.72,93.83,93.61,93.65,90295.0
2020-09-01 15:55:00,93.64,93.8,93.61,93.68,146419.0,93.64,93.8,93.61,93.68,146419.0
2020-09-02 09:30:00,94.19,94.31,93.91,93.98,54288.0,94.19,94.31,93.91,93.98,54288.0
2020-09-02 09:35:00,93.93,94.56,93.89,94.42,24055.0,93.93,94.56,93.89,94.42,24055.0
2020-09-02 09:40:00,94.51,94.56,94.2,94.24,9819.0,94.51,94.56,94.2,94.24,9819.0
2020-09-02 09:45:00,94.26,94.33,93.92,93.94,16921.0,94.26,94.33,93.92,93.94,16921.0
2020-09-02 09:50:00,93.97,94.42,93.76,94.42,30930.0,93.97,94.42,93.76,94.42,30930.0
2020-09-02 09:55:00,94.39,94.64,94.18,94.27,19841.0,94.39,94.64,94.18,94.27,19841.0
2020-09-02 10:00:00,94.22,94.36,93.91,93.98,22116.0,94.22,94.36,93.91,93.98,22116.0
2020-09-02 10:05:00,94.05,94.15,93.92,94.11,17953.0,94.05,94.15,93.92,94.11,17953.0
2020-09-02 10:10:00,94.1,94.5,94.03,94.35,14059.0,94.1,94.5,94.03,94.35,14059.0
2020-09-02 10:15:00,94.3,94.35,93.99,94.01,14492.0,94.3,94.35,93.99,94.01,14492.0
2020-09-02 10:20:00,94.0,94.09,93.98,94.0,12856.0,94.0,94.09,93.98,94.0,12856.0
2020-09-02 10:25:00,94.02,94.32,93.99,94.05,16334.0,94.02,94.32,93.99,94.05,16334.0
2020-09-02 10:30:00,94.06,94.32,94.06,94.12,11547.0,94.06,94.32,94.06,94.12,11547.0
2020-09-02 10:35:00,94.15,94.27,94.07,94.26,13921.0,94.15,94.27,94.07,94.26,13921.0
2020-09-02 10:40:00,94.26,94.35,94.09,94.18,9939.0,94.26,94.35,94.09,94.18,9939.0
2020-09-02 10:45:00,94.1,94.1,94.03,94.1,18693.0,94.1,94.1,94.03,94.1,18693.0
2020-09-02 10:50:00,94.1,94.3,94.1,94.2,21672.0,94.1,94.3,94.1,94.2,21672.0
2020-09-02 10:55:00,94.2,94.21,93.95,94.11,16383.0,94.2,94.21,93.95,94.11,16383.0
2020-09-02 11:00:00,94.1,94.28,94.07,94.2,8606.0,94.1,94.28,94.07,94.2,8606.0
2020-09-02 11:05:00,94.2,94.36,94.18,94.25,14333.0,94.2,94.36,94.18,94.25,14333.0
2020-09-02 11:10:00,94.24,94.26,94.1,94.19,10932.0,94.24,94.26,94.1,94.19,10932.0
2020-09-02 11:15:00,94.17,94.17,94.02,94.05,10790.0,94.17,94.17,94.02,94.05,10790.0
2020-09-02 11:20:00,94.05,94.09,93.97,94.07,12649.0,94.05,94.09,93.97,94.07,12649.0
2020-09-02 11:25:00,94.09,94.3,94.03,94.13,17864.0,94.09,94.3,94.03,94.13,17864.0
2020-09-02 11:30:00,94.14,94.23,94.04,94.18,10648.0,94.14,94.23,94.04,94.18,10648.0
2020-09-02 11:35:00,94.2,94.25,94.15,94.24,7969.0,94.2,94.25,94.15,94.24,7969.0
2020-09-02 11:40:00,94.26,94.28,94.13,94.22,9930.0,94.26,94.28,94.13,94.22,9930.0
2020-09-02 11:45:00,94.24,94.52,94.22,94.5,12254.0,94.24,94.52,94.22,94.5,12254.0
2020-09-02 11:50:00,94.5,94.81,94.5,94.78,11077.0,94.5,94.81,94.5,94.78,11077.0
2020-09-02 11:55:00,94.78,94.85,94.63,94.85,13648.0,94.78,94.85,94.63,94.85,13648.0
2020-09-02 12:00:00,94.85,94.88,94.7,94.83,9636.0,94.85,94.88,94.7,94.83,9636.0
2020-09-02 12:05:00,94.8,94.9,94.62,94.72,10307.0,94.8,94.9,94.62,94.72,10307.0
2020-09-02 12:10:00,94.72,94.74,94.53,94.59,8967.0,94.72,94.74,94.53,94.59,8967.0
2020-09-02 12:15:00,94.62,94.75,94.58,94.72,7239.0,94.62,94.75,94.58,94.72,7239.0
2020-09-02 12:20:00,94.72,94.75,94.58,94.63,5527.0,94.72,94.75,94.58,94.63,5527.0
2020-09-02 12:25:00,94.63,94.72,94.57,94.72,6596.0,94.63,94.72,94.57,94.72,6596.0
2020-09-02 12:30:00,94.73,94.86,94.7,94.86,9512.0,94.73,94.86,94.7,94.86,9512.0
2020-09-02 12:35:00,94.85,94.97,94.85,94.9,14195.0,94.85,94.97,94.85,94.9,14195.0
2020-09-02 12:40:00,94.84,94.91,94.75,94.9,7624.0,94.84,94.91,94.75,94.9,7624.0
2020-09-02 12:45:00,94.91,94.95,94.58,94.6,9436.0,94.91,94.95,94.58,94.6,9436.0
2020-09-02 12:50:00,94.6,94.6,94.37,94.52,11252.0,94.6,94.6,94.37,94.52,11252.0
2020-09-02 12:55:00,94.52,94.56,94.41,94.44,10151.0,94.52,94.56,94.41,94.44,10151.0
2020-09-02 13:00:00,94.47,94.5,94.4,94.5,4975.0,94.47,94.5,94.4,94.5,4975.0
2020-09-02 13:05:00,94.48,94.57,94.41,94.42,6442.0,94.48,94.57,94.41,94.42,6442.0
2020-09-02 13:10:00,94.39,94.41,94.25,94.35,10231.0,94.39,94.41,94.25,94.35,10231.0
2020-09-02 13:15:00,94.34,94.4,94.26,94.26,9053.0,94.34,94.4,94.26,94.26,9053.0
2020-09-02 13:20:00,94.27,94.28,94.17,94.22,12372.0,94.27,94.28,94.17,94.22,12372.0
2020-09-02 13:25:00,94.21,94.26,94.19,94.19,2398.0,94.21,94.26,94.19,94.19,2398.0
2020-09-02 13:30:00,94.19,94.27,94.15,94.23,8893.0,94.19,94.27,94.15,94.23,8893.0
2020-09-02 13:35:00,94.23,94.49,94.23,94.39,14971.0,94.23,94.49,94.23,94.39,14971.0
2020-09-02 13:40:00,94.37,94.42,94.27,94.29,7335.0,94.37,94.42,94.27,94.29,7335.0
2020-09-02 13:45:00,94.28,94.37,94.27,94.36,7277.0,94.28,94.37,94.27,94.36,7277.0
2020-09-02 13:50:00,94.35,94.4,94.3,94.36,6707.0,94.35,94.4,94.3,94.36,6707.0
2020-09-02 13:55:00,94.36,94.52,94.33,94.44,12932.0,94.36,94.52,94.33,94.44,12932.0
2020-09-02 14:00:00,94.37,94.47,94.31,94.34,7273.0,94.37,94.47,94.31,94.34,7273.0
2020-09-02 14:05:00,94.34,94.51,94.34,94.37,6190.0,94.34,94.51,94.34,94.37,6190.0
2020-09-02 14:10:00,94.38,94.43,94.31,94.36,10393.0,94.38,94.43,94.31,94.36,10393.0
2020-09-02 14:15:00,94.38,94.39,94.3,94.39,9066.0,94.38,94.39,94.3,94.39,9066.0
2020-09-02 14:20:00,94.39,94.42,94.33,94.36,8042.0,94.39,94.42,94.33,94.36,8042.0
2020-09-02 14:25:00,94.35,94.39,94.26,94.34,12486.0,94.35,94.39,94.26,94.34,12486.0
2020-09-02 14:30:00,94.35,94.37,94.26,94.36,6791.0,94.35,94.37,94.26,94.36,6791.0
2020-09-02 14:35:00,94.34,94.37,94.32,94.32,6673.0,94.34,94.37,94.32,94.32,6673.0
2020-09-02 14:40:00,94.33,94.4,94.27,94.3,7555.0,94.33,94.4,94.27,94.3,7555.0
2020-09-02 14:45:00,94.34,94.48,94.33,94.41,6643.0,94.34,94.48,94.33,94.41,6643.0
2020-09-02 14:50:00,94.42,94.5,94.42,94.49,10793.0,94.42,94.5,94.42,94.49,10793.0
2020-09-02 14:55:00,94.5,94.68,94.48,94.62,11821.0,94.5,94.68,94.48,94.62,11821.0
2020-09-02 15:00:00,94.62,94.62,94.52,94.54,10445.0,94.62,94.62,94.52,94.54,10445.0
2020-09-02 15:05:00,94.54,94.62,94.45,94.52,15194.0,94.54,94.62,94.45,94.52,15194.0
2020-09-02 15:10:00,94.51,94.72,94.47,94.68,17266.0,94.51,94.72,94.47,94.68,17266.0
2020-09-02 15:15:00,94.69,94.78,94.65,94.77,12841.0,94.69,94.78,94.65,94.77,12841.0
2020-09-02 15:20:00,94.74,94.82,94.71,94.74,17319.0,94.74,94.82,94.71,94.74,17319.0
2020-09-02 15:25:00,94.72,94.75,94.5,94.51,30420.0,94.72,94.75,94.5,94.51,30420.0
2020-09-02 15:30:00,94.54,94.73,94.52,94.72,16955.0,94.54,94.73,94.52,94.72,16955.0
2020-09-02 15:35:00,94.73,94.73,94.59,94.67,18129.0,94.73,94.73,94.59,94.67,18129.0
2020-09-02 15:40:00,94.65,94.85,94.64,94.82,26044.0,94.65,94.85,94.64,94.82,26044.0
2020-09-02 15:45:00,94.84,94.93,94.77,94.81,38528.0,94.84,94.93,94.77,94.81,38528.0
2020-09-02 15:50:00,94.83,94.86,94.65,94.79,84159.0,94.83,94.86,94.65,94.79,84159.0
2020-09-02 15:55:00,94.79,94.87,94.67,94.69,111390.0,94.79,94.87,94.67,94.69,111390.0
2020-09-03 09:30:00,94.96,95.46,94.93,95.24,50978.0,94.96,95.46,94.93,95.24,50978.0
2020-09-03 09:35:00,95.08,95.2,94.88,95.13,17859.0,95.08,95.2,94.88,95.13,17859.0
2020-09-03 09:40:00,95.16,95.19,94.78,94.91,16495.0,95.16,95.19,94.78,94.91,16495.0
2020-09-03 09:45:00,94.89,95.21,94.88,95.04,28320.0,94.89,95.21,94.88,95.04,28320.0
2020-09-03 09:50:00,95.1,95.12,94.74,94.76,16334.0,95.1,95.12,94.74,94.76,16334.0
2020-09-03 09:55:00,94.76,95.08,94.7,95.08,25231.0,94.76,95.08,94.7,95.08,25231.0
2020-09-03 10:00:00,95.06,95.15,94.98,95.11,24593.0,95.06,95.15,94.98,95.11,24593.0
2020-09-03 10:05:00,95.11,95.13,94.77,94.87,22518.0,95.11,95.13,94.77,94.87,22518.0
2020-09-03 10:10:00,94.88,94.96,94.71,94.95,21599.0,94.88,94.96,94.71,94.95,21599.0
2020-09-03 10:15:00,94.94,95.21,94.84,95.19,113532.0,94.94,95.21,94.84,95.19,113532.0
2020-09-03 10:20:00,95.23,95.35,94.85,94.85,27913.0,95.23,95.35,94.85,94.85,27913.0
2020-09-03 10:25:00,94.88,95.09,94.82,95.08,16471.0,94.88,95.09,94.82,95.08,16471.0
2020-09-03 10:30:00,95.11,95.11,94.81,94.94,17588.0,95.11,95.11,94.81,94.94,17588.0
2020-09-03 10:35:00,94.99,95.14,94.8,94.9,15495.0,94.99,95.14,94.8,94.9,15495.0
2020-09-03 10:40:00,94.93,94.95,94.81,94.91,9862.0,94.93,94.95,94.81,94.91,9862.0
2020-09-03 10:45:00,94.83,95.0,94.71,94.72,12116.0,94.83,95.0,94.71,94.72,12116.0
2020-09-03 10:50:00,94.75,95.01,94.72,95.01,12299.0,94.75,95.01,94.72,95.01,12299.0
2020-09-03 10:55:00,94.96,95.05,94.78,94.78,17155.0,94.96,95.05,94.78,94.78,17155.0
2020-09-03 11:00:00,94.84,94.94,94.57,94.64,12872.0,94.84,94.94,94.57,94.64,12872.0
2020-09-03 11:05:00,94.68,94.7,94.36,94.45,22388.0,94.68,94.7,94.36,94.45,22388.0
2020-09-03 11:10:00,94.49,94.61,94.32,94.36,13884.0,94.49,94.61,94.32,94.36,13884.0
2020-09-03 11:15:00,94.29,94.29,93.59,93.7,23972.0,94.29,94.29,93.59,93.7,23972.0
2020-09-03 11:20:00,93.66,94.08,93.58,94.08,22687.0,93.66,94.08,93.58,94.08,22687.0
2020-09-03 11:25:00,94.05,94.13,93.85,93.97,15946.0,94.05,94.13,93.85,93.97,15946.0
2020-09-03 11:30:00,93.97,94.05,93.79,93.91,13180.0,93.97,94.05,93.79,93.91,13180.0
2020-09-03 11:35:00,93.89,93.89,93.53,93.71,20060.0,93.89,93.89,93.53,93.71,20060.0
2020-09-03 11:40:00,93.71,94.0,93.71,93.81,9005.0,93.71,94.0,93.71,93.81,9005.0
2020-09-03 11:45:00,93.83,94.06,93.71,93.88,9098.0,93.83,94.06,93.71,93.88,9098.0
2020-09-03 11:50:00,93.88,93.94,93.79,93.94,9552.0,93.88,93.94,93.79,93.94,9552.0
2020-09-03 11:55:00,93.89,93.91,93.45,93.57,18996.0,93.89,93.91,93.45,93.57,18996.0
2020-09-03 12:00:00,93.58,93.6,93.32,93.5,21991.0,93.58,93.6,93.32,93.5,21991.0
2020-09-03 12:05:00,93.49,93.57,93.34,93.53,15007.0,93.49,93.57,93.34,93.53,15007.0
2020-09-03 12:10:00,93.59,93.75,93.4,93.46,13514.0,93.59,93.75,93.4,93.46,13514.0
2020-09-03 12:15:00,93.44,93.56,93.35,93.47,21046.0,93.44,93.56,93.35,93.47,21046.0
2020-09-03 12:20:00,93.47,93.55,93.41,93.44,10508.0,93.47,93.55,93.41,93.44,10508.0
2020-09-03 12:25:00,93.45,93.49,93.32,93.32,11284.0,93.45,93.49,93.32,93.32,11284.0
2020-09-03 12:30:00,93.3,93.37,93.02,93.07,11681.0,93.3,93.37,93.02,93.07,11681.0
2020-09-03 12:35:00,93.0,93.38,92.97,93.24,21792.0,93.0,93.38,92.97,93.24,21792.0
2020-09-03 12:40:00,93.21,93.22,92.94,92.97,9557.0,93.21,93.22,92.94,92.97,9557.0
2020-09-03 12:45:00,92.97,93.2,92.96,92.99,12773.0,92.97,93.2,92.96,92.99,12773.0
2020-09-03 12:50:00,93.0,93.22,93.0,93.19,9787.0,93.0,93.22,93.0,93.19,9787.0
2020-09-03 12:55:00,93.18,93.31,93.1,93.13,11080.0,93.18,93.31,93.1,93.13,11080.0
2020-09-03 13:00:00,93.15,93.19,92.89,92.96,19447.0,93.15,93.19,92.89,92.96,19447.0
2020-09-03 13:05:00,92.98,93.17,92.98,93.13,15519.0,92.98,93.17,92.98,93.13,15519.0
2020-09-03 13:10:00,93.11,93.5,93.11,93.43,14250.0,93.11,93.5,93.11,93.43,14250.0
2020-09-03 13:15:00,93.4,93.41,93.2,93.22,11829.0,93.4,93.41,93.2,93.22,11829.0
2020-09-03 13:20:00,93.23,93.51,93.23,93.42,24614.0,93.23,93.51,93.23,93.42,24614.0
2020-09-03 13:25:00,93.38,93.65,93.35,93.62,8716.0,93.38,93.65,93.35,93.62,8716.0
2020-09-03 13:30:00,93.59,93.59,93.35,93.4,11864.0,93.59,93.59,93.35,93.4,11864.0
2020-09-03 13:35:00,93.38,93.45,93.29,93.29,19077.0,93.38,93.45,93.29,93.29,19077.0
2020-09-03 13:40:00,93.26,93.36,93.06,93.08,9736.0,93.26,93.36,93.06,93.08,9736.0
2020-09-03 13:45:00,93.11,93.19,93.01,93.01,6457.0,93.11,93.19,93.01,93.01,6457.0
2020-09-03 13:50:00,92.98,93.35,92.98,93.34,8910.0,92.98,93.35,92.98,93.34,8910.0
2020-09-03 13:55:00,93.36,93.4,93.24,93.26,6404.0,93.36,93.4,93.24,93.26,6404.0
2020-09-03 14:00:00,93.25,93.44,93.19,93.34,7764.0,93.25,93.44,93.19,93.34,7764.0
2020-09-03 14:05:00,93.37,93.49,93.29,93.3,8311.0,93.37,93.49,93.29,93.3,8311.0
2020-09-03 14:10:00,93.32,93.44,93.22,93.36,7349.0,93.32,93.44,93.22,93.36,7349.0
2020-09-03 14:15:00,93.34,93.37,93.09,93.17,10601.0,93.34,93.37,93.09,93.17,10601.0
2020-09-03 14:20:00,93.18,93.24,93.09,93.13,7369.0,93.18,93.24,93.09,93.13,7369.0
2020-09-03 14:25:00,93.15,93.49,93.08,93.33,22798.0,93.15,93.49,93.08,93.33,22798.0
2020-09-03 14:30:00,93.29,93.58,93.25,93.47,6994.0,93.29,93.58,93.25,93.47,6994.0
2020-09-03 14:35:00,93.45,93.63,93.42,93.43,7740.0,93.45,93.63,93.42,93.43,7740.0
2020-09-03 14:40:00,93.49,93.51,93.23,93.29,7344.0,93.49,93.51,93.23,93.29,7344.0
2020-09-03 14:45:00,93.28,93.36,93.17,93.25,10159.0,93.28,93.36,93.17,93.25,10159.0
2020-09-03 14:50:00,93.25,93.48,93.25,93.48,10730.0,93.25,93.48,93.25,93.48,10730.0
2020-09-03 14:55:00,93.47,93.48,93.28,93.32,16909.0,93.47,93.48,93.28,93.32,16909.0
2020-09-03 15:00:00,93.33,93.43,93.23,93.34,19270.0,93.33,93.43,93.23,93.34,19270.0
2020-09-03 15:05:00,93.36,93.51,93.29,93.41,15770.0,93.36,93.51,93.29,93.41,15770.0
2020-09-03 15:10:00,93.39,93.41,93.21,93.41,8319.0,93.39,93.41,93.21,93.41,8319.0
2020-09-03 15:15:00,93.39,93.41,93.11,93.14,12553.0,93.39,93.41,93.11,93.14,12553.0
2020-09-03 15:20:00,93.14,93.16,92.91,92.95,10191.0,93.14,93.16,92.91,92.95,10191.0
2020-09-03 15:25:00,92.94,93.13,92.81,92.86,12769.0,92.94,93.13,92.81,92.86,12769.0
2020-09-03 15:30:00,92.82,92.9,92.54,92.55,12250.0,92.82,92.9,92.54,92.55,12250.0
2020-09-03 15:35:00,92.55,92.99,92.55,92.85,18706.0,92.55,92.99,92.55,92.85,18706.0
2020-09-03 15:40:00,92.82,92.99,92.72,92.95,22604.0,92.82,92.99,92.72,92.95,22604.0
2020-09-03 15:45:00,92.97,93.01,92.59,92.64,24705.0,92.97,93.01,92.59,92.64,24705.0
2020-09-03 15:50:00,92.59,93.07,92.43,92.87,58245.0,92.59,93.07,92.43,92.87,58245.0
2020-09-03 15:55:00,92.87,93.12,92.82,92.94,97011.0,92.87,93.12,92.82,92.94,97011.0
2020-09-04 09:30:00,93.36,93.36,92.58,92.88,35966.0,93.36,93.36,92.58,92.88,35966.0
2020-09-04 09:35:00,92.92,92.98,92.23,92.54,40373.0,92.92,92.98,92.23,92.54,40373.0
2020-09-04 09:40:00,92.6,92.68,92.38,92.52,19164.0,92.6,92.68,92.38,92.52,19164.0
2020-09-04 09:45:00,92.65,92.74,92.19,92.36,18552.0,92.65,92.74,92.19,92.36,18552.0
2020-09-04 09:50:00,92.37,92.42,91.84,92.09,25465.0,92.37,92.42,91.84,92.09,25465.0
2020-09-04 09:55:00,92.03,92.21,91.94,91.94,16394.0,92.03,92.21,91.94,91.94,16394.0
2020-09-04 10:00:00,91.9,92.31,91.9,92.03,13350.0,91.9,92.31,91.9,92.03,13350.0
2020-09-04 10:05:00,92.04,92.29,91.97,92.09,14507.0,92.04,92.29,91.97,92.09,14507.0
2020-09-04 10:10:00,92.03,92.34,91.91,91.95,40422.0,92.03,92.34,91.91,91.95,40422.0
2020-09-04 10:15:00,91.96,92.09,91.23,91.29,21023.0,91.96,92.09,91.23,91.29,21023.0
2020-09-04 10:20:00,91.26,91.55,91.17,91.28,29614.0,91.26,91.55,91.17,91.28,29614.0
2020-09-04 10:25:00,91.27,91.35,90.77,90.8,17377.0,91.27,91.35,90.77,90.8,17377.0
2020-09-04 10:30:00,90.84,91.04,90.82,90.89,16142.0,90.84,91.04,90.82,90.89,16142.0
2020-09-04 10:35:00,90.92,91.01,90.18,90.8,22453.0,90.92,91.01,90.18,90.8,22453.0
2020-09-04 10:40:00,90.7,90.72,90.05,90.23,14640.0,90.7,90.72,90.05,90.23,14640.0
2020-09-04 10:45:00,90.23,91.21,90.22,91.12,33580.0,90.23,91.21,90.22,91.12,33580.0
2020-09-04 10:50:00,91.06,91.06,90.59,90.83,15146.0,91.06,91.06,90.59,90.83,15146.0
2020-09-04 10:55:00,90.8,91.14,90.78,91.14,12001.0,90.8,91.14,90.78,91.14,12001.0
2020-09-04 11:00:00,91.13,91.69,91.11,91.69,27195.0,91.13,91.69,91.11,91.69,27195.0
2020-09-04 11:05:00,91.65,91.65,91.15,91.26,21670.0,91.65,91.65,91.15,91.26,21670.0
2020-09-04 11:10:00,91.32,91.38,90.93,91.29,9147.0,91.32,91.38,90.93,91.29,9147.0
2020-09-04 11:15:00,91.27,91.29,91.11,91.19,24694.0,91.27,91.29,91.11,91.19,24694.0
2020-09-04 11:20:00,91.13,91.23,90.92,91.16,14856.0,91.13,91.23,90.92,91.16,14856.0
2020-09-04 11:25:00,91.12,91.19,90.93,91.06,13743.0,91.12,91.19,90.93,91.06,13743.0
2020-09-04 11:30:00,91.1,91.2,90.95,91.18,10209.0,91.1,91.2,90.95,91.18,10209.0
2020-09-04 11:35:00,91.2,91.28,91.13,91.19,17217.0,91.2,91.28,91.13,91.19,17217.0
2020-09-04 11:40:00,91.16,91.19,90.9,90.91,5965.0,91.16,91.19,90.9,90.91,5965.0
2020-09-04 11:45:00,90.96,91.39,90.95,91.33,12263.0,90.96,91.39,90.95,91.33,12263.0
2020-09-04 11:50:00,91.31,91.51,91.2,91.5,7809.0,91.31,91.51,91.2,91.5,7809.0
2020-09-04 11:55:00,91.55,91.55,91.3,91.43,10406.0,91.55,91.55,91.3,91.43,10406.0
2020-09-04 12:00:00,91.36,91.37,91.16,91.17,8879.0,91.36,91.37,91.16,91.17,8879.0
2020-09-04 12:05:00,91.14,91.28,91.05,91.16,15001.0,91.14,91.28,91.05,91.16,15001.0
2020-09-04 12:10:00,91.19,91.3,91.08,91.28,9328.0,91.19,91.3,91.08,91.28,9328.0
2020-09-04 12:15:00,91.3,91.33,91.09,91.2,9342.0,91.3,91.33,91.09,91.2,9342.0
2020-09-04 12:20:00,91.18,91.47,91.18,91.47,7905.0,91.18,91.47,91.18,91.47,7905.0
2020-09-04 12:25:00,91.45,91.54,91.41,91.46,10949.0,91.45,91.54,91.41,91.46,10949.0
2020-09-04 12:30:00,91.41,91.53,91.2,91.31,16167.0,91.41,91.53,91.2,91.31,16167.0
2020-09-04 12:35:00,91.28,91.36,91.25,91.35,12262.0,91.28,91.36,91.25,91.35,12262.0
2020-09-04 12:40:00,91.4,91.49,91.24,91.45,7293.0,91.4,91.49,91.24,91.45,7293.0
2020-09-04 12:45:00,91.42,91.61,91.41,91.5,10866.0,91.42,91.61,91.41,91.5,10866.0
2020-09-04 12:50:00,91.46,91.55,91.36,91.49,6361.0,91.46,91.55,91.36,91.49,6361.0
2020-09-04 12:55:00,91.44,91.55,91.43,91.54,6670.0,91.44,91.55,91.43,91.54,6670.0
2020-09-04 13:00:00,91.55,91.55,91.3,91.34,6403.0,91.55,91.55,91.3,91.34,6403.0
2020-09-04 13:05:00,91.34,91.46,91.27,91.33,8775.0,91.34,91.46,91.27,91.33,8775.0
2020-09-04 13:10:00,91.33,91.42,91.3,91.34,9356.0,91.33,91.42,91.3,91.34,9356.0
2020-09-04 13:15:00,91.34,91.39,91.16,91.17,10405.0,91.34,91.39,91.16,91.17,10405.0
2020-09-04 13:20:00,91.19,91.46,91.19,91.43,7227.0,91.19,91.46,91.19,91.43,7227.0
2020-09-04 13:25:00,91.43,91.54,91.39,91.41,17550.0,91.43,91.54,91.39,91.41,17550.0
2020-09-04 13:30:00,91.39,91.39,91.19,91.31,11167.0,91.39,91.39,91.19,91.31,11167.0
2020-09-04 13:35:00,91.31,91.51,91.21,91.44,14679.0,91.31,91.51,91.21,91.44,14679.0
2020-09-04 13:40:00,91.44,91.45,91.17,91.18,6106.0,91.44,91.45,91.17,91.18,6106.0
2020-09-04 13:45:00,91.22,91.4,91.21,91.35,11762.0,91.22,91.4,91.21,91.35,11762.0
2020-09-04 13:50:00,91.27,91.27,91.07,91.25,9492.0,91.27,91.27,91.07,91.25,9492.0
2020-09-04 13:55:00,91.27,91.31,91.17,91.31,5374.0,91.27,91.31,91.17,91.31,5374.0
2020-09-04 14:00:00,91.26,91.32,91.08,91.08,7576.0,91.26,91.32,91.08,91.08,7576.0
2020-09-04 14:05:00,91.11,91.23,91.04,91.16,10226.0,91.11,91.23,91.04,91.16,10226.0
2020-09-04 14:10:00,91.14,91.21,91.02,91.03,7248.0,91.14,91.21,91.02,91.03,7248.0
2020-09-04 14:15:00,91.03,91.26,91.03,91.14,12535.0,91.03,91.26,91.03,91.14,12535.0
2020-09-04 14:20:00,91.12,91.12,91.02,91.07,12052.0,91.12,91.12,91.02,91.07,12052.0
2020-09-04 14:25:00,91.09,91.17,91.02,91.16,12100.0,91.09,91.17,91.02,91.16,12100.0
2020-09-04 14:30:00,91.14,91.15,91.05,91.15,12755.0,91.14,91.15,91.05,91.15,12755.0
2020-09-04 14:35:00,91.15,91.43,91.15,91.43,11857.0,91.15,91.43,91.15,91.43,11857.0
2020-09-04 14:40:00,91.43,91.73,91.42,91.68,18870.0,91.43,91.73,91.42,91.68,18870.0
2020-09-04 14:45:00,91.68,91.84,91.62,91.67,53382.0,91.68,91.84,91.62,91.67,53382.0
2020-09-04 14:50:00,91.66,91.7,91.48,91.52,18274.0,91.66,91.7,91.48,91.52,18274.0
2020-09-04 14:55:00,91.56,91.7,91.55,91.67,26629.0,91.56,91.7,91.55,91.67,26629.0
2020-09-04 15:00:00,91.67,91.73,91.44,91.67,24896.0,91.67,91.73,91.44,91.67,24896.0
2020-09-04 15:05:00,91.7,91.7,91.51,91.53,19342.0,91.7,91.7,91.51,91.53,19342.0
2020-09-04 15:10:00,91.52,91.53,91.33,91.34,26997.0,91.52,91.53,91.33,91.34,26997.0
2020-09-04 15:15:00,91.35,91.63,91.33,91.59,35968.0,91.35,91.63,91.33,91.59,35968.0
2020-09-04 15:20:00,91.58,91.72,91.53,91.54,41118.0,91.58,91.72,91.53,91.54,41118.0
2020-09-04 15:25:00,91.54,91.67,91.44,91.51,25154.0,91.54,91.67,91.44,91.51,25154.0
2020-09-04 15:30:00,91.51,91.71,91.47,91.63,31424.0,91.51,91.71,91.47,91.63,31424.0
2020-09-04 15:35:00,91.63,91.64,91.36,91.49,26648.0,91.63,91.64,91.36,91.49,26648.0
2020-09-04 15:40:00,91.5,91.5,91.23,91.34,34242.0,91.5,91.5,91.23,91.34,34242.0
2020-09-04 15:45:00,91.34,91.55,91.15,91.16,44779.0,91.34,91.55,91.15,91.16,44779.0
2020-09-04 15:50:00,91.15,91.46,91.1,91.43,62502.0,91.15,91.46,91.1,91.43,62502.0
2020-09-04 15:55:00,91.41,91.44,91.17,91.23,165500.0,91.41,91.44,91.17,91.23,165500.0
2020-09-08 09:30:00,90.58,90.95,90.26,90.37,39591.0,90.58,90.95,90.26,90.37,39591.0
2020-09-08 09:35:00,90.37,90.66,90.19,90.22,15673.0,90.37,90.66,90.19,90.22,15673.0
2020-09-08 09:40:00,90.19,90.21,89.56,89.61,89228.0,90.19,90.21,89.56,89.61,89228.0
2020-09-08 09:45:00,89.57,89.82,89.3,89.36,18967.0,89.57,89.82,89.3,89.36,18967.0
2020-09-08 09:50:00,89.4,89.8,89.38,89.73,18917.0,89.4,89.8,89.38,89.73,18917.0
2020-09-08 09:55:00,89.76,89.98,89.65,89.72,45137.0,89.76,89.98,89.65,89.72,45137.0
2020-09-08 10:00:00,89.75,89.88,89.07,89.1,23161.0,89.75,89.88,89.07,89.1,23161.0
2020-09-08 10:05:00,89.1,89.23,88.89,89.11,35180.0,89.1,89.23,88.89,89.11,35180.0
2020-09-08 10:10:00,89.19,89.41,89.07,89.3,36998.0,89.19,89.41,89.07,89.3,36998.0
2020-09-08 10:15:00,89.29,89.41,89.13,89.29,17331.0,89.29,89.41,89.13,89.29,17331.0
2020-09-08 10:20:00,89.29,89.36,89.11,89.25,29460.0,89.29,89.36,89.11,89.25,29460.0
2020-09-08 10:25:00,89.29,89.45,89.28,89.38,18527.0,89.29,89.45,89.28,89.38,18527.0
2020-09-08 10:30:00,89.35,89.57,89.22,89.33,12345.0,89.35,89.57,89.22,89.33,12345.0
2020-09-08 10:35:00,89.36,89.53,89.28,89.48,20173.0,89.36,89.53,89.28,89.48,20173.0
2020-09-08 10:40:00,89.5,89.5,89.03,89.04,10445.0,89.5,89.5,89.03,89.04,10445.0
2020-09-08 10:45:00,89.06,89.13,88.69,88.7,28224.0,89.06,89.13,88.69,88.7,28224.0
2020-09-08 10:50:00,88.71,89.22,88.69,89.18,23290.0,88.71,89.22,88.69,89.18,23290.0
2020-09-08 10:55:00,89.2,89.25,89.01,89.1,31109.0,89.2,89.25,89.01,89.1,31109.0
2020-09-08 11:00:00,89.09,89.36,88.91,89.26,18279.0,89.09,89.36,88.91,89.26,18279.0
2020-09-08 11:05:00,89.23,89.28,89.03,89.26,11151.0,89.23,89.28,89.03,89.26,11151.0
2020-09-08 11:10:00,89.33,89.46,89.22,89.33,15272.0,89.33,89.46,89.22,89.33,15272.0
2020-09-08 11:15:00,89.33,89.38,89.11,89.12,15795.0,89.33,89.38,89.11,89.12,15795.0
2020-09-08 11:20:00,89.1,89.12,88.95,89.01,15298.0,89.1,89.12,88.95,89.01,15298.0
2020-09-08 11:25:00,89.0,89.13,88.83,88.88,20398.0,89.0,89.13,88.83,88.88,20398.0
2020-09-08 11:30:00,88.85,88.9,88.58,88.66,28544.0,88.85,88.9,88.58,88.66,28544.0
2020-09-08 11:35:00,88.66,88.82,88.59,88.74,14352.0,88.66,88.82,88.59,88.74,14352.0
2020-09-08 11:40:00,88.7,88.9,88.66,88.85,15153.0,88.7,88.9,88.66,88.85,15153.0
2020-09-08 11:45:00,88.81,88.97,88.75,88.95,13935.0,88.81,88.97,88.75,88.95,13935.0
2020-09-08 11:50:00,88.97,88.99,88.78,88.87,12718.0,88.97,88.99,88.78,88.87,12718.0
2020-09-08 11:55:00,88.88,89.09,88.85,89.03,20788.0,88.88,89.09,88.85,89.03,20788.0
2020-09-08 12:00:00,89.0,89.05,88.97,88.99,13331.0,89.0,89.05,88.97,88.99,13331.0
2020-09-08 12:05:00,89.0,89.14,88.92,89.01,17918.0,89.0,89.14,88.92,89.01,17918.0
2020-09-08 12:10:00,89.02,89.36,88.99,89.34,33111.0,89.02,89.36,88.99,89.34,33111.0
2020-09-08 12:15:00,89.33,89.52,89.27,89.5,17656.0,89.33,89.52,89.27,89.5,17656.0
2020-09-08 12:20:00,89.5,89.59,89.42,89.55,16423.0,89.5,89.59,89.42,89.55,16423.0
2020-09-08 12:25:00,89.51,89.61,89.42,89.5,26962.0,89.51,89.61,89.42,89.5,26962.0
2020-09-08 12:30:00,89.51,89.6,89.43,89.56,22839.0,89.51,89.6,89.43,89.56,22839.0
2020-09-08 12:35:00,89.58,89.69,89.52,89.52,24239.0,89.58,89.69,89.52,89.52,24239.0
2020-09-08 12:40:00,89.54,89.81,89.43,89.81,28936.0,89.54,89.81,89.43,89.81,28936.0
2020-09-08 12:45:00,89.82,89.9,89.74,89.79,24179.0,89.82,89.9,89.74,89.79,24179.0
2020-09-08 12:50:00,89.81,89.81,89.66,89.7,11456.0,89.81,89.81,89.66,89.7,11456.0
2020-09-08 12:55:00,89.72,89.77,89.63,89.77,7991.0,89.72,89.77,89.63,89.77,7991.0
2020-09-08 13:00:00,89.77,89.81,89.61,89.7,11172.0,89.77,89.81,89.61,89.7,11172.0
2020-09-08 13:05:00,89.68,89.81,89.56,89.74,16242.0,89.68,89.81,89.56,89.74,16242.0
2020-09-08 13:10:00,89.72,89.87,89.71,89.86,33049.0,89.72,89.87,89.71,89.86,33049.0
2020-09-08 13:15:00,89.85,90.04,89.84,90.04,35213.0,89.85,90.04,89.84,90.04,35213.0
2020-09-08 13:20:00,90.02,90.05,89.98,90.02,12956.0,90.02,90.05,89.98,90.02,12956.0
2020-09-08 13:25:00,90.03,90.07,89.93,89.98,11261.0,90.03,90.07,89.93,89.98,11261.0
2020-09-08 13:30:00,89.99,90.09,89.93,90.05,21762.0,89.99,90.09,89.93,90.05,21762.0
2020-09-08 13:35:00,90.05,90.16,90.04,90.08,15946.0,90.05,90.16,90.04,90.08,15946.0
2020-09-08 13:40:00,90.07,90.1,90.03,90.05,14484.0,90.07,90.1,90.03,90.05,14484.0
2020-09-08 13:45:00,90.05,90.21,90.05,90.2,28035.0,90.05,90.21,90.05,90.2,28035.0
2020-09-08 13:50:00,90.19,90.34,90.17,90.33,21149.0,90.19,90.34,90.17,90.33,21149.0
2020-09-08 13:55:00,90.34,90.35,90.24,90.27,21307.0,90.34,90.35,90.24,90.27,21307.0
2020-09-08 14:00:00,90.29,90.39,90.29,90.35,51879.0,90.29,90.39,90.29,90.35,51879.0
2020-09-08 14:05:00,90.35,90.37,90.31,90.35,17097.0,90.35,90.37,90.31,90.35,17097.0
2020-09-08 14:10:00,90.36,90.4,90.34,90.36,14087.0,90.36,90.4,90.34,90.36,14087.0
2020-09-08 14:15:00,90.36,90.37,90.18,90.27,28663.0,90.36,90.37,90.18,90.27,28663.0
2020-09-08 14:20:00,90.29,90.32,90.11,90.13,22767.0,90.29,90.32,90.11,90.13,22767.0
2020-09-08 14:25:00,90.13,90.23,90.1,90.15,11622.0,90.13,90.23,90.1,90.15,11622.0
2020-09-08 14:30:00,90.12,90.17,90.04,90.17,25500.0,90.12,90.17,90.04,90.17,25500.0
2020-09-08 14:35:00,90.19,90.19,89.92,89.98,33999.0,90.19,90.19,89.92,89.98,33999.0
2020-09-08 14:40:00,90.01,90.05,89.89,89.91,31018.0,90.01,90.05,89.89,89.91,31018.0
2020-09-08 14:45:00,89.93,90.02,89.88,89.98,13465.0,89.93,90.02,89.88,89.98,13465.0
2020-09-08 14:50:00,89.96,90.0,89.81,89.97,13925.0,89.96,90.0,89.81,89.97,13925.0
2020-09-08 14:55:00,89.96,90.17,89.85,90.12,20665.0,89.96,90.17,89.85,90.12,20665.0
2020-09-08 15:00:00,90.12,90.13,89.8,89.8,16387.0,90.12,90.13,89.8,89.8,16387.0
2020-09-08 15:05:00,89.81,89.94,89.75,89.85,17785.0,89.81,89.94,89.75,89.85,17785.0
2020-09-08 15:10:00,89.88,90.14,89.88,90.06,20886.0,89.88,90.14,89.88,90.06,20886.0
2020-09-08 15:15:00,90.06,90.21,89.95,90.13,14705.0,90.06,90.21,89.95,90.13,14705.0
2020-09-08 15:20:00,90.16,90.17,90.04,90.1,20220.0,90.16,90.17,90.04,90.1,20220.0
2020-09-08 15:25:00,90.15,90.17,90.05,90.12,18824.0,90.15,90.17,90.05,90.12,18824.0
2020-09-08 15:30:00,90.12,90.18,89.92,89.92,35293.0,90.12,90.18,89.92,89.92,35293.0
2020-09-08 15:35:00,89.94,90.15,89.94,90.02,28333.0,89.94,90.15,89.94,90.02,28333.0
2020-09-08 15:40:00,90.05,90.17,90.0,90.09,32934.0,90.05,90.17,90.0,90.09,32934.0
2020-09-08 15:45:00,90.07,90.12,89.99,90.02,67534.0,90.07,90.12,89.99,90.02,67534.0
2020-09-08 15:50:00,90.01,90.06,89.74,89.83,80797.0,90.01,90.06,89.74,89.83,80797.0
2020-09-08 15:55:00,89.84,89.9,89.74,89.86,127570.0,89.84,89.9,89.74,89.86,127570.0
2020-09-09 09:30:00,89.65,90.2,89.35,90.04,41825.0,89.65,90.2,89.35,90.04,41825.0
2020-09-09 09:35:00,90.01,90.19,89.61,89.76,23101.0,90.01,90.19,89.61,89.76,23101.0
2020-09-09 09:40:00,89.77,89.93,89.65,89.82,34184.0,89.77,89.93,89.65,89.82,34184.0
2020-09-09 09:45:00,89.79,89.84,89.61,89.64,26872.0,89.79,89.84,89.61,89.64,26872.0
2020-09-09 09:50:00,89.65,89.83,89.64,89.7,22122.0,89.65,89.83,89.64,89.7,22122.0
2020-09-09 09:55:00,89.69,89.82,89.63,89.8,15815.0,89.69,89.82,89.63,89.8,15815.0
2020-09-09 10:00:00,89.8,90.13,89.75,90.13,31059.0,89.8,90.13,89.75,90.13,31059.0
2020-09-09 10:05:00,90.09,90.24,90.09,90.16,19507.0,90.09,90.24,90.09,90.16,19507.0
2020-09-09 10:10:00,90.17,90.31,90.13,90.21,25426.0,90.17,90.31,90.13,90.21,25426.0
2020-09-09 10:15:00,90.24,90.4,90.12,90.22,40718.0,90.24,90.4,90.12,90.22,40718.0
2020-09-09 10:20:00,90.21,90.47,90.1,90.42,18420.0,90.21,90.47,90.1,90.42,18420.0
2020-09-09 10:25:00,90.45,90.55,90.35,90.51,29839.0,90.45,90.55,90.35,90.51,29839.0
2020-09-09 10:30:00,90.5,90.65,90.47,90.52,24330.0,90.5,90.65,90.47,90.52,24330.0
2020-09-09 10:35:00,90.51,90.54,90.4,90.48,14069.0,90.51,90.54,90.4,90.48,14069.0
2020-09-09 10:40:00,90.47,90.73,90.43,90.69,19508.0,90.47,90.73,90.43,90.69,19508.0
2020-09-09 10:45:00,90.7,90.87,90.69,90.84,21744.0,90.7,90.87,90.69,90.84,21744.0
2020-09-09 10:50:00,90.86,90.94,90.84,90.88,30540.0,90.86,90.94,90.84,90.88,30540.0
2020-09-09 10:55:00,90.91,91.01,90.8,90.89,33675.0,90.91,91.01,90.8,90.89,33675.0
2020-09-09 11:00:00,90.91,91.16,90.91,91.16,13152.0,90.91,91.16,90.91,91.16,13152.0
2020-09-09 11:05:00,91.16,91.16,90.93,90.95,11952.0,91.16,91.16,90.93,90.95,11952.0
2020-09-09 11:10:00,90.96,91.12,90.93,91.12,11309.0,90.96,91.12,90.93,91.12,11309.0
2020-09-09 11:15:00,91.14,91.23,91.12,91.2,12815.0,91.14,91.23,91.12,91.2,12815.0
2020-09-09 11:20:00,91.22,91.35,91.14,91.32,21684.0,91.22,91.35,91.14,91.32,21684.0
2020-09-09 11:25:00,91.32,91.47,91.28,91.43,54287.0,91.32,91.47,91.28,91.43,54287.0
2020-09-09 11:30:00,91.41,91.41,91.27,91.27,8548.0,91.41,91.41,91.27,91.27,8548.0
2020-09-09 11:35:00,91.25,91.29,91.14,91.23,29811.0,91.25,91.29,91.14,91.23,29811.0
2020-09-09 11:40:00,91.24,91.24,91.0,91.12,19753.0,91.24,91.24,91.0,91.12,19753.0
2020-09-09 11:45:00,91.12,91.19,91.07,91.16,18494.0,91.12,91.19,91.07,91.16,18494.0
2020-09-09 11:50:00,91.18,91.27,91.18,91.21,14768.0,91.18,91.27,91.18,91.21,14768.0
2020-09-09 11:55:00,91.21,91.3,91.15,91.28,20676.0,91.21,91.3,91.15,91.28,20676.0
2020-09-09 12:00:00,91.25,91.33,91.22,91.33,10999.0,91.25,91.33,91.22,91.33,10999.0
2020-09-09 12:05:00,91.32,91.36,91.29,91.36,6400.0,91.32,91.36,91.29,91.36,6400.0
2020-09-09 12:10:00,91.36,91.38,91.29,91.3,6681.0,91.36,91.38,91.29,91.3,6681.0
2020-09-09 12:15:00,91.31,91.44,91.31,91.38,7187.0,91.31,91.44,91.31,91.38,7187.0
2020-09-09 12:20:00,91.39,91.42,91.32,91.4,6986.0,91.39,91.42,91.32,91.4,6986.0
2020-09-09 12:25:00,91.4,91.57,91.39,91.56,14184.0,91.4,91.57,91.39,91.56,14184.0
2020-09-09 12:30:00,91.59,91.64,91.58,91.62,7219.0,91.59,91.64,91.58,91.62,7219.0
2020-09-09 12:35:00,91.63,91.7,91.58,91.69,8522.0,91.63,91.7,91.58,91.69,8522.0
2020-09-09 12:40:00,91.67,91.8,91.66,91.79,6534.0,91.67,91.8,91.66,91.79,6534.0
2020-09-09 12:45:00,91.78,91.85,91.77,91.84,12153.0,91.78,91.85,91.77,91.84,12153.0
2020-09-09 12:50:00,91.83,91.88,91.79,91.8,8010.0,91.83,91.88,91.79,91.8,8010.0
2020-09-09 12:55:00,91.81,91.84,91.79,91.82,10780.0,91.81,91.84,91.79,91.82,10780.0
2020-09-09 13:00:00,91.8,91.97,91.8,91.95,6450.0,91.8,91.97,91.8,91.95,6450.0
2020-09-09 13:05:00,91.95,91.95,91.83,91.91,7444.0,91.95,91.95,91.83,91.91,7444.0
2020-09-09 13:10:00,91.9,92.04,91.9,91.94,23851.0,91.9,92.04,91.9,91.94,23851.0
2020-09-09 13:15:00,91.95,91.99,91.94,91.97,16018.0,91.95,91.99,91.94,91.97,16018.0
2020-09-09 13:20:00,91.98,92.07,91.96,92.02,14488.0,91.98,92.07,91.96,92.02,14488.0
2020-09-09 13:25:00,92.02,92.08,92.0,92.07,9931.0,92.02,92.08,92.0,92.07,9931.0
2020-09-09 13:30:00,92.07,92.09,92.0,92.05,20447.0,92.07,92.09,92.0,92.05,20447.0
2020-09-09 13:35:00,92.05,92.2,92.04,92.2,7454.0,92.05,92.2,92.04,92.2,7454.0
2020-09-09 13:40:00,92.22,92.28,92.19,92.24,11777.0,92.22,92.28,92.19,92.24,11777.0
2020-09-09 13:45:00,92.24,92.27,92.1,92.26,18554.0,92.24,92.27,92.1,92.26,18554.0
2020-09-09 13:50:00,92.27,92.33,92.25,92.31,8984.0,92.27,92.33,92.25,92.31,8984.0
2020-09-09 13:55:00,92.32,92.49,92.31,92.49,22233.0,92.32,92.49,92.31,92.49,22233.0
2020-09-09 14:00:00,92.5,92.52,92.04,92.08,14281.0,92.5,92.52,92.04,92.08,14281.0
2020-09-09 14:05:00,92.12,92.13,91.98,92.04,24049.0,92.12,92.13,91.98,92.04,24049.0
2020-09-09 14:10:00,92.05,92.13,92.05,92.12,11109.0,92.05,92.13,92.05,92.12,11109.0
2020-09-09 14:15:00,92.13,92.27,92.11,92.25,11043.0,92.13,92.27,92.11,92.25,11043.0
2020-09-09 14:20:00,92.26,92.27,92.17,92.27,9076.0,92.26,92.27,92.17,92.27,9076.0
2020-09-09 14:25:00,92.28,92.33,92.17,92.17,10664.0,92.28,92.33,92.17,92.17,10664.0
2020-09-09 14:30:00,92.19,92.36,92.18,92.27,10445.0,92.19,92.36,92.18,92.27,10445.0
2020-09-09 14:35:00,92.27,92.31,92.22,92.23,7663.0,92.27,92.31,92.22,92.23,7663.0
2020-09-09 14:40:00,92.24,92.3,92.24,92.26,10249.0,92.24,92.3,92.24,92.26,10249.0
2020-09-09 14:45:00,92.26,92.28,92.12,92.14,7752.0,92.26,92.28,92.12,92.14,7752.0
2020-09-09 14:50:00,92.14,92.29,92.13,92.26,10193.0,92.14,92.29,92.13,92.26,10193.0
2020-09-09 14:55:00,92.27,92.35,92.26,92.28,9821.0,92.27,92.35,92.26,92.28,9821.0
2020-09-09 15:00:00,92.27,92.39,92.27,92.34,15397.0,92.27,92.39,92.27,92.34,15397.0
2020-09-09 15:05:00,92.35,92.35,92.23,92.34,13906.0,92.35,92.35,92.23,92.34,13906.0
2020-09-09 15:10:00,92.35,92.38,92.25,92.33,11488.0,92.35,92.38,92.25,92.33,11488.0
2020-09-09 15:15:00,92.33,92.41,92.31,92.4,11569.0,92.33,92.41,92.31,92.4,11569.0
2020-09-09 15:20:00,92.42,92.47,92.37,92.4,13076.0,92.42,92.47,92.37,92.4,13076.0
2020-09-09 15:25:00,92.4,92.4,92.29,92.34,15263.0,92.4,92.4,92.29,92.34,15263.0
2020-09-09 15:30:00,92.33,92.38,92.23,92.24,17397.0,92.33,92.38,92.23,92.24,17397.0
2020-09-09 15:35:00,92.25,92.26,92.17,92.17,16414.0,92.25,92.26,92.17,92.17,16414.0
2020-09-09 15:40:00,92.17,92.19,92.09,92.09,20564.0,92.17,92.19,92.09,92.09,20564.0
2020-09-09 15:45:00,92.09,92.11,92.05,92.09,36570.0,92.09,92.11,92.05,92.09,36570.0
2020-09-09 15:50:00,92.11,92.19,91.98,92.13,57651.0,92.11,92.19,91.98,92.13,57651.0
2020-09-09 15:55:00,92.13,92.14,91.75,91.77,87949.0,92.13,92.14,91.75,91.77,87949.0
2020-09-10 09:30:00,91.52,91.95,91.45,91.8,43366.0,91.52,91.95,91.45,91.8,43366.0
2020-09-10 09:35:00,91.81,91.89,91.53,91.53,19017.0,91.81,91.89,91.53,91.53,19017.0
2020-09-10 09:40:00,91.59,91.98,91.47,91.76,9273.0,91.59,91.98,91.47,91.76,9273.0
2020-09-10 09:45:00,91.7,91.9,91.67,91.74,14163.0,91.7,91.9,91.67,91.74,14163.0
2020-09-10 09:50:00,91.72,91.77,91.59,91.65,11713.0,91.72,91.77,91.59,91.65,11713.0
2020-09-10 09:55:00,91.62,91.68,91.5,91.55,18020.0,91.62,91.68,91.5,91.55,18020.0
2020-09-10 10:00:00,91.5,91.65,91.49,91.54,12037.0,91.5,91.65,91.49,91.54,12037.0
2020-09-10 10:05:00,91.5,91.58,91.46,91.51,31928.0,91.5,91.58,91.46,91.51,31928.0
2020-09-10 10:10:00,91.5,91.66,91.48,91.61,9513.0,91.5,91.66,91.48,91.61,9513.0
2020-09-10 10:15:00,91.64,91.64,91.5,91.55,27015.0,91.64,91.64,91.5,91.55,27015.0
2020-09-10 10:20:00,91.57,91.6,91.48,91.5,14225.0,91.57,91.6,91.48,91.5,14225.0
2020-09-10 10:25:00,91.5,91.51,91.36,91.36,16041.0,91.5,91.51,91.36,91.36,16041.0
2020-09-10 10:30:00,91.36,91.49,91.22,91.43,9183.0,91.36,91.49,91.22,91.43,9183.0
2020-09-10 10:35:00,91.44,91.57,91.44,91.57,5208.0,91.44,91.57,91.44,91.57,5208.0
2020-09-10 10:40:00,91.56,91.56,91.29,91.29,7524.0,91.56,91.56,91.29,91.29,7524.0
2020-09-10 10:45:00,91.28,91.29,91.0,91.25,17723.0,91.28,91.29,91.0,91.25,17723.0
2020-09-10 10:50:00,91.28,91.47,91.22,91.3,10876.0,91.28,91.47,91.22,91.3,10876.0
2020-09-10 10:55:00,91.29,91.3,90.93,91.02,16801.0,91.29,91.3,90.93,91.02,16801.0
2020-09-10 11:00:00,91.02,91.15,90.99,91.15,13051.0,91.02,91.15,90.99,91.15,13051.0
2020-09-10 11:05:00,91.17,91.33,91.13,91.26,5769.0,91.17,91.33,91.13,91.26,5769.0
2020-09-10 11:10:00,91.25,91.26,91.15,91.25,7397.0,91.25,91.26,91.15,91.25,7397.0
2020-09-10 11:15:00,91.25,91.25,90.99,91.11,15126.0,91.25,91.25,90.99,91.11,15126.0
2020-09-10 11:20:00,91.2,91.39,91.19,91.39,5052.0,91.2,91.39,91.19,91.39,5052.0
2020-09-10 11:25:00,91.36,91.36,91.24,91.36,9734.0,91.36,91.36,91.24,91.36,9734.0
2020-09-10 11:30:00,91.37,91.41,91.27,91.31,5204.0,91.37,91.41,91.27,91.31,5204.0
2020-09-10 11:35:00,91.32,91.41,91.3,91.33,4588.0,91.32,91.41,91.3,91.33,4588.0
2020-09-10 11:40:00,91.34,91.35,91.25,91.25,10790.0,91.34,91.35,91.25,91.25,10790.0
2020-09-10 11:45:00,91.24,91.35,91.24,91.34,5767.0,91.24,91.35,91.24,91.34,5767.0
2020-09-10 11:50:00,91.35,91.39,91.29,91.3,6155.0,91.35,91.39,91.29,91.3,6155.0
2020-09-10 11:55:00,91.25,91.25,91.12,91.23,8786.0,91.25,91.25,91.12,91.23,8786.0
2020-09-10 12:00:00,91.22,91.3,90.99,91.02,8926.0,91.22,91.3,90.99,91.02,8926.0
2020-09-10 12:05:00,91.0,91.09,90.99,91.05,16690.0,91.0,91.09,90.99,91.05,16690.0
2020-09-10 12:10:00,91.05,91.18,91.04,91.04,5389.0,91.05,91.18,91.04,91.04,5389.0
2020-09-10 12:15:00,91.04,91.13,91.0,91.13,13201.0,91.04,91.13,91.0,91.13,13201.0
2020-09-10 12:20:00,91.12,91.12,91.03,91.11,17365.0,91.12,91.12,91.03,91.11,17365.0
2020-09-10 12:25:00,91.1,91.15,91.08,91.12,4328.0,91.1,91.15,91.08,91.12,4328.0
2020-09-10 12:30:00,91.11,91.26,91.09,91.2,16935.0,91.11,91.26,91.09,91.2,16935.0
2020-09-10 12:35:00,91.2,91.2,91.02,91.17,23962.0,91.2,91.2,91.02,91.17,23962.0
2020-09-10 12:40:00,91.22,91.22,91.05,91.07,31772.0,91.22,91.22,91.05,91.07,31772.0
2020-09-10 12:45:00,91.08,91.17,91.07,91.14,5403.0,91.08,91.17,91.07,91.14,5403.0
2020-09-10 12:50:00,91.15,91.35,91.15,91.34,3931.0,91.15,91.35,91.15,91.34,3931.0
2020-09-10 12:55:00,91.36,91.44,91.33,91.44,5700.0,91.36,91.44,91.33,91.44,5700.0
2020-09-10 13:00:00,91.43,91.53,91.37,91.45,6313.0,91.43,91.53,91.37,91.45,6313.0
2020-09-10 13:05:00,91.43,91.44,91.35,91.43,7354.0,91.43,91.44,91.35,91.43,7354.0
2020-09-10 13:10:00,91.4,91.46,91.35,91.41,5222.0,91.4,91.46,91.35,91.41,5222.0
2020-09-10 13:15:00,91.42,91.56,91.42,91.56,8389.0,91.42,91.56,91.42,91.56,8389.0
2020-09-10 13:20:00,91.55,91.58,91.46,91.49,6162.0,91.55,91.58,91.46,91.49,6162.0
2020-09-10 13:25:00,91.45,91.46,91.26,91.3,9072.0,91.45,91.46,91.26,91.3,9072.0
2020-09-10 13:30:00,91.31,91.37,91.3,91.32,8006.0,91.31,91.37,91.3,91.32,8006.0
2020-09-10 13:35:00,91.3,91.36,91.2,91.2,9646.0,91.3,91.36,91.2,91.2,9646.0
2020-09-10 13:40:00,91.2,91.23,91.15,91.18,11059.0,91.2,91.23,91.15,91.18,11059.0
2020-09-10 13:45:00,91.18,91.31,91.18,91.26,11418.0,91.18,91.31,91.18,91.26,11418.0
2020-09-10 13:50:00,91.27,91.27,91.05,91.06,8145.0,91.27,91.27,91.05,91.06,8145.0
2020-09-10 13:55:00,91.06,91.15,91.05,91.15,14823.0,91.06,91.15,91.05,91.15,14823.0
2020-09-10 14:00:00,91.14,91.31,91.11,91.31,10428.0,91.14,91.31,91.11,91.31,10428.0
2020-09-10 14:05:00,91.31,91.35,91.07,91.09,29891.0,91.31,91.35,91.07,91.09,29891.0
2020-09-10 14:10:00,91.11,91.18,91.07,91.09,23606.0,91.11,91.18,91.07,91.09,23606.0
2020-09-10 14:15:00,91.09,91.09,90.77,90.88,13721.0,91.09,91.09,90.77,90.88,13721.0
2020-09-10 14:20:00,90.9,90.93,90.74,90.79,17939.0,90.9,90.93,90.74,90.79,17939.0
2020-09-10 14:25:00,90.79,90.89,90.52,90.56,42256.0,90.79,90.89,90.52,90.56,42256.0
2020-09-10 14:30:00,90.53,90.67,90.43,90.6,29287.0,90.53,90.67,90.43,90.6,29287.0
2020-09-10 14:35:00,90.62,90.78,90.57,90.69,18565.0,90.62,90.78,90.57,90.69,18565.0
2020-09-10 14:40:00,90.69,90.7,90.42,90.42,22439.0,90.69,90.7,90.42,90.42,22439.0
2020-09-10 14:45:00,90.45,90.71,90.45,90.67,19822.0,90.45,90.71,90.45,90.67,19822.0
2020-09-10 14:50:00,90.66,90.81,90.49,90.49,10862.0,90.66,90.81,90.49,90.49,10862.0
2020-09-10 14:55:00,90.53,90.77,90.5,90.61,13750.0,90.53,90.77,90.5,90.61,13750.0
2020-09-10 15:00:00,90.58,90.61,90.4,90.4,13069.0,90.58,90.61,90.4,90.4,13069.0
2020-09-10 15:05:00,90.41,90.49,90.22,90.22,13900.0,90.41,90.49,90.22,90.22,13900.0
2020-09-10 15:10:00,90.23,90.32,90.13,90.23,16334.0,90.23,90.32,90.13,90.23,16334.0
2020-09-10 15:15:00,90.2,90.21,89.95,89.98,15908.0,90.2,90.21,89.95,89.98,15908.0
2020-09-10 15:20:00,89.98,90.05,89.87,89.93,21689.0,89.98,90.05,89.87,89.93,21689.0
2020-09-10 15:25:00,89.9,90.13,89.74,90.12,20118.0,89.9,90.13,89.74,90.12,20118.0
2020-09-10 15:30:00,90.1,90.13,89.92,90.08,35725.0,90.1,90.13,89.92,90.08,35725.0
2020-09-10 15:35:00,90.07,90.23,89.99,90.23,39421.0,90.07,90.23,89.99,90.23,39421.0
2020-09-10 15:40:00,90.22,90.49,90.17,90.44,22072.0,90.22,90.49,90.17,90.44,22072.0
2020-09-10 15:45:00,90.43,90.43,90.01,90.02,35452.0,90.43,90.43,90.01,90.02,35452.0
2020-09-10 15:50:00,90.0,90.33,90.0,90.25,74708.0,90.0,90.33,90.0,90.25,74708.0
2020-09-10 15:55:00,90.27,90.33,90.22,90.26,130619.0,90.27,90.33,90.22,90.26,130619.0
2020-09-11 09:30:00,90.41,90.64,90.31,90.4,60161.0,90.41,90.64,90.31,90.4,60161.0
2020-09-11 09:35:00,90.39,90.68,90.33,90.5,18792.0,90.39,90.68,90.33,90.5,18792.0
2020-09-11 09:40:00,90.45,90.61,90.4,90.55,13855.0,90.45,90.61,90.4,90.55,13855.0
2020-09-11 09:45:00,90.49,90.68,90.41,90.53,12229.0,90.49,90.68,90.41,90.53,12229.0
2020-09-11 09:50:00,90.51,90.62,90.42,90.43,8490.0,90.51,90.62,90.42,90.43,8490.0
2020-09-11 09:55:00,90.42,90.5,90.24,90.39,20813.0,90.42,90.5,90.24,90.39,20813.0
2020-09-11 10:00:00,90.38,90.62,90.36,90.53,12954.0,90.38,90.62,90.36,90.53,12954.0
2020-09-11 10:05:00,90.51,90.65,90.4,90.45,19989.0,90.51,90.65,90.4,90.45,19989.0
2020-09-11 10:10:00,90.45,90.52,90.3,90.48,13827.0,90.45,90.52,90.3,90.48,13827.0
2020-09-11 10:15:00,90.43,90.58,90.39,90.54,11494.0,90.43,90.58,90.39,90.54,11494.0
2020-09-11 10:20:00,90.51,90.72,90.5,90.7,7852.0,90.51,90.72,90.5,90.7,7852.0
2020-09-11 10:25:00,90.69,90.8,90.48,90.53,11473.0,90.69,90.8,90.48,90.53,11473.0
2020-09-11 10:30:00,90.5,90.58,90.35,90.42,21873.0,90.5,90.58,90.35,90.42,21873.0
2020-09-11 10:35:00,90.5,90.53,90.22,90.29,10455.0,90.5,90.53,90.22,90.29,10455.0
2020-09-11 10:40:00,90.3,90.49,90.26,90.47,6012.0,90.3,90.49,90.26,90.47,6012.0
2020-09-11 10:45:00,90.47,90.57,90.47,90.48,13692.0,90.47,90.57,90.47,90.48,13692.0
2020-09-11 10:50:00,90.49,90.53,90.38,90.46,13949.0,90.49,90.53,90.38,90.46,13949.0
2020-09-11 10:55:00,90.42,90.44,90.1,90.13,16508.0,90.42,90.44,90.1,90.13,16508.0
2020-09-11 11:00:00,90.12,90.57,90.08,90.54,9004.0,90.12,90.57,90.08,90.54,9004.0
2020-09-11 11:05:00,90.52,90.56,90.46,90.55,6897.0,90.52,90.56,90.46,90.55,6897.0
2020-09-11 11:10:00,90.56,90.56,90.42,90.49,8435.0,90.56,90.56,90.42,90.49,8435.0
2020-09-11 11:15:00,90.44,90.52,90.43,90.45,13083.0,90.44,90.52,90.43,90.45,13083.0
2020-09-11 11:20:00,90.43,90.46,90.25,90.33,29701.0,90.43,90.46,90.25,90.33,29701.0
2020-09-11 11:25:00,90.34,90.4,90.25,90.35,12377.0,90.34,90.4,90.25,90.35,12377.0
2020-09-11 11:30:00,90.35,90.35,90.24,90.27,9238.0,90.35,90.35,90.24,90.27,9238.0
2020-09-11 11:35:00,90.26,90.32,90.2,90.32,9520.0,90.26,90.32,90.2,90.32,9520.0
2020-09-11 11:40:00,90.31,90.36,90.26,90.31,8081.0,90.31,90.36,90.26,90.31,8081.0
2020-09-11 11:45:00,90.3,90.37,90.26,90.31,7797.0,90.3,90.37,90.26,90.31,7797.0
2020-09-11 11:50:00,90.32,90.32,90.24,90.3,9360.0,90.32,90.32,90.24,90.3,9360.0
2020-09-11 11:55:00,90.29,90.37,90.24,90.26,7650.0,90.29,90.37,90.24,90.26,7650.0
2020-09-11 12:00:00,90.23,90.41,90.16,90.33,29636.0,90.23,90.41,90.16,90.33,29636.0
2020-09-11 12:05:00,90.33,90.41,90.26,90.31,6490.0,90.33,90.41,90.26,90.31,6490.0
2020-09-11 12:10:00,90.28,90.33,90.19,90.22,8080.0,90.28,90.33,90.19,90.22,8080.0
2020-09-11 12:15:00,90.23,90.33,90.2,90.32,3835.0,90.23,90.33,90.2,90.32,3835.0
2020-09-11 12:20:00,90.32,90.35,90.27,90.27,4041.0,90.32,90.35,90.27,90.27,4041.0
2020-09-11 12:25:00,90.26,90.3,90.2,90.2,7127.0,90.26,90.3,90.2,90.2,7127.0
2020-09-11 12:30:00,90.2,90.26,90.16,90.24,17807.0,90.2,90.26,90.16,90.24,17807.0
2020-09-11 12:35:00,90.26,90.3,90.19,90.25,17129.0,90.26,90.3,90.19,90.25,17129.0
2020-09-11 12:40:00,90.25,90.38,90.2,90.37,9847.0,90.25,90.38,90.2,90.37,9847.0
2020-09-11 12:45:00,90.35,90.38,90.29,90.33,4465.0,90.35,90.38,90.29,90.33,4465.0
2020-09-11 12:50:00,90.34,90.43,90.32,90.41,15300.0,90.34,90.43,90.32,90.41,15300.0
2020-09-11 12:55:00,90.4,90.4,90.25,90.3,10356.0,90.4,90.4,90.25,90.3,10356.0
2020-09-11 13:00:00,90.3,90.36,90.25,90.31,5495.0,90.3,90.36,90.25,90.31,5495.0
2020-09-11 13:05:00,90.28,90.28,90.15,90.21,16648.0,90.28,90.28,90.15,90.21,16648.0
2020-09-11 13:10:00,90.19,90.24,90.02,90.04,11680.0,90.19,90.24,90.02,90.04,11680.0
2020-09-11 13:15:00,90.09,90.2,90.02,90.18,9738.0,90.09,90.2,90.02,90.18,9738.0
2020-09-11 13:20:00,90.2,90.22,90.11,90.11,4222.0,90.2,90.22,90.11,90.11,4222.0
2020-09-11 13:25:00,90.15,90.15,90.02,90.06,6445.0,90.15,90.15,90.02,90.06,6445.0
2020-09-11 13:30:00,90.07,90.1,90.03,90.06,26153.0,90.07,90.1,90.03,90.06,26153.0
2020-09-11 13:35:00,90.07,90.21,90.07,90.18,6877.0,90.07,90.21,90.07,90.18,6877.0
2020-09-11 13:40:00,90.16,90.26,90.15,90.22,35281.0,90.16,90.26,90.15,90.22,35281.0
2020-09-11 13:45:00,90.22,90.23,90.12,90.17,7844.0,90.22,90.23,90.12,90.17,7844.0
2020-09-11 13:50:00,90.16,90.23,90.02,90.06,8892.0,90.16,90.23,90.02,90.06,8892.0
2020-09-11 13:55:00,90.05,90.15,90.02,90.03,21957.0,90.05,90.15,90.02,90.03,21957.0
2020-09-11 14:00:00,90.04,90.06,89.99,90.02,24996.0,90.04,90.06,89.99,90.02,24996.0
2020-09-11 14:05:00,90.02,90.2,90.0,90.18,29161.0,90.02,90.2,90.0,90.18,29161.0
2020-09-11 14:10:00,90.14,90.19,90.0,90.11,14867.0,90.14,90.19,90.0,90.11,14867.0
2020-09-11 14:15:00,90.06,90.1,90.0,90.04,11324.0,90.06,90.1,90.0,90.04,11324.0
2020-09-11 14:20:00,90.05,90.07,89.92,89.95,10590.0,90.05,90.07,89.92,89.95,10590.0
2020-09-11 14:25:00,89.91,90.01,89.9,89.97,30898.0,89.91,90.01,89.9,89.97,30898.0
2020-09-11 14:30:00,89.98,90.17,89.91,90.05,26565.0,89.98,90.17,89.91,90.05,26565.0
2020-09-11 14:35:00,90.06,90.14,89.99,90.08,8959.0,90.06,90.14,89.99,90.08,8959.0
2020-09-11 14:40:00,90.06,90.25,90.05,90.21,19434.0,90.06,90.25,90.05,90.21,19434.0
2020-09-11 14:45:00,90.2,90.21,90.11,90.11,16580.0,90.2,90.21,90.11,90.11,16580.0
2020-09-11 14:50:00,90.12,90.15,90.07,90.12,19107.0,90.12,90.15,90.07,90.12,19107.0
2020-09-11 14:55:00,90.11,90.19,90.11,90.12,7137.0,90.11,90.19,90.11,90.12,7137.0
2020-09-11 15:00:00,90.14,90.2,89.95,89.96,12726.0,90.14,90.2,89.95,89.96,12726.0
2020-09-11 15:05:00,89.95,90.03,89.92,89.94,12774.0,89.95,90.03,89.92,89.94,12774.0
2020-09-11 15:10:00,89.93,89.99,89.85,89.98,12817.0,89.93,89.99,89.85,89.98,12817.0
2020-09-11 15:15:00,90.01,90.13,89.99,90.08,11567.0,90.01,90.13,89.99,90.08,11567.0
2020-09-11 15:20:00,90.08,90.2,90.06,90.18,14489.0,90.08,90.2,90.06,90.18,14489.0
2020-09-11 15:25:00,90.15,90.32,90.11,90.29,19647.0,90.15,90.32,90.11,90.29,19647.0
2020-09-11 15:30:00,90.3,90.39,90.29,90.32,16171.0,90.3,90.39,90.29,90.32,16171.0
2020-09-11 15:35:00,90.29,90.34,90.21,90.23,22563.0,90.29,90.34,90.21,90.23,22563.0
2020-09-11 15:40:00,90.24,90.27,90.17,90.17,47609.0,90.24,90.27,90.17,90.17,47609.0
2020-09-11 15:45:00,90.19,90.27,90.09,90.18,35540.0,90.19,90.27,90.09,90.18,35540.0
2020-09-11 15:50:00,90.19,90.24,90.05,90.05,72949.0,90.19,90.24,90.05,90.05,72949.0
2020-09-11 15:55:00,90.07,90.13,90.02,90.04,79446.0,90.07,90.13,90.02,90.04,79446.0
2020-09-14 09:30:00,90.83,90.86,90.07,90.07,20841.0,90.83,90.86,90.07,90.07,20841.0
2020-09-14 09:35:00,90.11,90.11,89.69,89.73,21447.0,90.11,90.11,89.69,89.73,21447.0
2020-09-14 09:40:00,89.74,90.11,89.62,89.93,15100.0,89.74,90.11,89.62,89.93,15100.0
2020-09-14 09:45:00,89.9,90.07,89.8,90.06,11899.0,89.9,90.07,89.8,90.06,11899.0
2020-09-14 09:50:00,90.06,90.13,89.7,89.78,18636.0,90.06,90.13,89.7,89.78,18636.0
2020-09-14 09:55:00,89.78,89.98,89.69,89.74,14274.0,89.78,89.98,89.69,89.74,14274.0
2020-09-14 10:00:00,89.77,90.03,89.77,89.92,11668.0,89.77,90.03,89.77,89.92,11668.0
2020-09-14 10:05:00,89.93,90.01,89.8,89.91,10049.0,89.93,90.01,89.8,89.91,10049.0
2020-09-14 10:10:00,89.92,89.93,89.71,89.83,9126.0,89.92,89.93,89.71,89.83,9126.0
2020-09-14 10:15:00,89.83,89.83,89.73,89.81,14531.0,89.83,89.83,89.73,89.81,14531.0
2020-09-14 10:20:00,89.81,90.0,89.81,89.93,17341.0,89.81,90.0,89.81,89.93,17341.0
2020-09-14 10:25:00,89.93,89.93,89.57,89.6,26123.0,89.93,89.93,89.57,89.6,26123.0
2020-09-14 10:30:00,89.61,89.72,89.61,89.72,10081.0,89.61,89.72,89.61,89.72,10081.0
2020-09-14 10:35:00,89.73,89.73,89.52,89.55,11797.0,89.73,89.73,89.52,89.55,11797.0
2020-09-14 10:40:00,89.54,89.55,89.34,89.42,10205.0,89.54,89.55,89.34,89.42,10205.0
2020-09-14 10:45:00,89.45,89.46,89.3,89.31,16579.0,89.45,89.46,89.3,89.31,16579.0
2020-09-14 10:50:00,89.3,89.47,89.24,89.45,10851.0,89.3,89.47,89.24,89.45,10851.0
2020-09-14 10:55:00,89.43,89.45,89.33,89.34,5954.0,89.43,89.45,89.33,89.34,5954.0
2020-09-14 11:00:00,89.38,89.38,89.01,89.24,27156.0,89.38,89.38,89.01,89.24,27156.0
2020-09-14 11:05:00,89.25,89.25,89.0,89.05,20168.0,89.25,89.25,89.0,89.05,20168.0
2020-09-14 11:10:00,89.03,89.04,88.82,88.85,18229.0,89.03,89.04,88.82,88.85,18229.0
2020-09-14 11:15:00,88.85,88.97,88.85,88.89,31790.0,88.85,88.97,88.85,88.89,31790.0
2020-09-14 11:20:00,88.91,89.26,88.9,89.23,43927.0,88.91,89.26,88.9,89.23,43927.0
2020-09-14 11:25:00,89.28,89.31,89.09,89.12,6035.0,89.28,89.31,89.09,89.12,6035.0
2020-09-14 11:30:00,89.12,89.12,88.95,89.01,8296.0,89.12,89.12,88.95,89.01,8296.0
2020-09-14 11:35:00,89.06,89.21,89.06,89.09,9781.0,89.06,89.21,89.06,89.09,9781.0
2020-09-14 11:40:00,89.11,89.33,89.1,89.31,6972.0,89.11,89.33,89.1,89.31,6972.0
2020-09-14 11:45:00,89.26,89.3,89.16,89.26,14925.0,89.26,89.3,89.16,89.26,14925.0
2020-09-14 11:50:00,89.28,89.31,89.23,89.29,4335.0,89.28,89.31,89.23,89.29,4335.0
2020-09-14 11:55:00,89.29,89.3,89.1,89.1,5381.0,89.29,89.3,89.1,89.1,5381.0
2020-09-14 12:00:00,89.11,89.16,89.06,89.06,6248.0,89.11,89.16,89.06,89.06,6248.0
2020-09-14 12:05:00,89.05,89.05,88.95,89.0,8357.0,89.05,89.05,88.95,89.0,8357.0
2020-09-14 12:10:00,88.99,89.01,88.86,88.86,7807.0,88.99,89.01,88.86,88.86,7807.0
2020-09-14 12:15:00,88.85,88.98,88.83,88.95,11334.0,88.85,88.98,88.83,88.95,11334.0
2020-09-14 12:20:00,88.97,88.97,88.9,88.97,8075.0,88.97,88.97,88.9,88.97,8075.0
2020-09-14 12:25:00,88.95,89.02,88.89,89.01,6033.0,88.95,89.02,88.89,89.01,6033.0
2020-09-14 12:30:00,89.0,89.05,88.96,88.96,9691.0,89.0,89.05,88.96,88.96,9691.0
2020-09-14 12:35:00,88.95,89.05,88.95,89.03,2950.0,88.95,89.05,88.95,89.03,2950.0
2020-09-14 12:40:00,89.01,89.05,88.98,89.03,9573.0,89.01,89.05,88.98,89.03,9573.0
2020-09-14 12:45:00,89.02,89.09,89.01,89.05,5223.0,89.02,89.09,89.01,89.05,5223.0
2020-09-14 12:50:00,89.03,89.13,89.01,89.03,7726.0,89.03,89.13,89.01,89.03,7726.0
2020-09-14 12:55:00,89.03,89.04,88.99,89.01,4677.0,89.03,89.04,88.99,89.01,4677.0
2020-09-14 13:00:00,88.99,89.05,88.95,88.95,4936.0,88.99,89.05,88.95,88.95,4936.0
2020-09-14 13:05:00,88.96,89.01,88.91,88.92,4703.0,88.96,89.01,88.91,88.92,4703.0
2020-09-14 13:10:00,88.9,88.9,88.78,88.86,19486.0,88.9,88.9,88.78,88.86,19486.0
2020-09-14 13:15:00,88.86,88.9,88.8,88.87,6442.0,88.86,88.9,88.8,88.87,6442.0
2020-09-14 13:20:00,88.87,88.9,88.79,88.8,6650.0,88.87,88.9,88.79,88.8,6650.0
2020-09-14 13:25:00,88.78,88.8,88.67,88.67,10493.0,88.78,88.8,88.67,88.67,10493.0
2020-09-14 13:30:00,88.7,88.7,88.38,88.47,18197.0,88.7,88.7,88.38,88.47,18197.0
2020-09-14 13:35:00,88.46,88.47,88.31,88.35,10009.0,88.46,88.47,88.31,88.35,10009.0
2020-09-14 13:40:00,88.36,88.55,88.36,88.49,13337.0,88.36,88.55,88.36,88.49,13337.0
2020-09-14 13:45:00,88.49,88.58,88.45,88.54,6036.0,88.49,88.58,88.45,88.54,6036.0
2020-09-14 13:50:00,88.53,88.57,88.39,88.41,14349.0,88.53,88.57,88.39,88.41,14349.0
2020-09-14 13:55:00,88.42,88.48,88.39,88.4,12411.0,88.42,88.48,88.39,88.4,12411.0
2020-09-14 14:00:00,88.39,88.4,88.15,88.22,31874.0,88.39,88.4,88.15,88.22,31874.0
2020-09-14 14:05:00,88.23,88.25,88.08,88.2,48101.0,88.23,88.25,88.08,88.2,48101.0
2020-09-14 14:10:00,88.19,88.21,87.89,87.97,49884.0,88.19,88.21,87.89,87.97,49884.0
2020-09-14 14:15:00,87.97,88.09,87.89,88.09,36452.0,87.97,88.09,87.89,88.09,36452.0
2020-09-14 14:20:00,88.11,88.56,88.1,88.53,59276.0,88.11,88.56,88.1,88.53,59276.0
2020-09-14 14:25:00,88.53,88.71,88.53,88.7,21933.0,88.53,88.71,88.53,88.7,21933.0
2020-09-14 14:30:00,88.72,88.89,88.71,88.78,50584.0,88.72,88.89,88.71,88.78,50584.0
2020-09-14 14:35:00,88.82,88.88,88.78,88.88,11171.0,88.82,88.88,88.78,88.88,11171.0
2020-09-14 14:40:00,88.88,88.95,88.81,88.94,9749.0,88.88,88.95,88.81,88.94,9749.0
2020-09-14 14:45:00,88.95,88.97,88.8,88.84,14158.0,88.95,88.97,88.8,88.84,14158.0
2020-09-14 14:50:00,88.86,88.88,88.78,88.8,10086.0,88.86,88.88,88.78,88.8,10086.0
2020-09-14 14:55:00,88.76,88.82,88.6,88.81,14290.0,88.76,88.82,88.6,88.81,14290.0
2020-09-14 15:00:00,88.81,88.88,88.76,88.81,14185.0,88.81,88.88,88.76,88.81,14185.0
2020-09-14 15:05:00,88.79,88.93,88.75,88.88,16392.0,88.79,88.93,88.75,88.88,16392.0
2020-09-14 15:10:00,88.88,88.97,88.84,88.92,10391.0,88.88,88.97,88.84,88.92,10391.0
2020-09-14 15:15:00,88.91,89.1,88.84,89.09,11659.0,88.91,89.1,88.84,89.09,11659.0
2020-09-14 15:20:00,89.08,89.09,88.82,88.88,11509.0,89.08,89.09,88.82,88.88,11509.0
2020-09-14 15:25:00,88.89,89.02,88.89,89.0,15450.0,88.89,89.02,88.89,89.0,15450.0
2020-09-14 15:30:00,89.02,89.09,88.96,89.02,17732.0,89.02,89.09,88.96,89.02,17732.0
2020-09-14 15:35:00,89.01,89.18,88.89,89.18,18734.0,89.01,89.18,88.89,89.18,18734.0
2020-09-14 15:40:00,89.2,89.33,89.17,89.33,25097.0,89.2,89.33,89.17,89.33,25097.0
2020-09-14 15:45:00,89.32,89.34,88.95,89.13,82335.0,89.32,89.34,88.95,89.13,82335.0
2020-09-14 15:50:00,89.19,89.21,88.98,89.04,72781.0,89.19,89.21,88.98,89.04,72781.0
2020-09-14 15:55:00,89.07,89.09,88.89,88.94,86449.0,89.07,89.09,88.89,88.94,86449.0
2020-09-15 09:30:00,88.99,89.87,88.99,89.58,29719.0,88.99,89.87,88.99,89.58,29719.0
2020-09-15 09:35:00,89.51,89.6,89.24,89.28,5924.0,89.51,89.6,89.24,89.28,5924.0
2020-09-15 09:40:00,89.26,89.39,89.12,89.17,10805.0,89.26,89.39,89.12,89.17,10805.0
2020-09-15 09:45:00,89.2,89.25,88.96,89.02,9796.0,89.2,89.25,88.96,89.02,9796.0
2020-09-15 09:50:00,89.01,89.21,89.01,89.18,7128.0,89.01,89.21,89.01,89.18,7128.0
2020-09-15 09:55:00,89.16,89.16,88.91,88.97,12022.0,89.16,89.16,88.91,88.97,12022.0
2020-09-15 10:00:00,88.98,89.03,88.82,88.96,19602.0,88.98,89.03,88.82,88.96,19602.0
2020-09-15 10:05:00,88.96,89.11,88.78,88.87,16600.0,88.96,89.11,88.78,88.87,16600.0
2020-09-15 10:10:00,88.86,88.86,88.63,88.71,6755.0,88.86,88.86,88.63,88.71,6755.0
2020-09-15 10:15:00,88.72,88.89,88.72,88.82,11583.0,88.72,88.89,88.72,88.82,11583.0
2020-09-15 10:20:00,88.81,88.87,88.57,88.62,12550.0,88.81,88.87,88.57,88.62,12550.0
2020-09-15 10:25:00,88.62,88.82,88.6,88.81,8749.0,88.62,88.82,88.6,88.81,8749.0
2020-09-15 10:30:00,88.84,88.85,88.53,88.59,10163.0,88.84,88.85,88.53,88.59,10163.0
2020-09-15 10:35:00,88.61,88.76,88.61,88.76,6378.0,88.61,88.76,88.61,88.76,6378.0
2020-09-15 10:40:00,88.75,88.82,88.52,88.55,8983.0,88.75,88.82,88.52,88.55,8983.0
2020-09-15 10:45:00,88.58,88.77,88.54,88.76,4460.0,88.58,88.77,88.54,88.76,4460.0
2020-09-15 10:50:00,88.76,88.81,88.7,88.77,20081.0,88.76,88.81,88.7,88.77,20081.0
2020-09-15 10:55:00,88.77,88.79,88.59,88.66,9212.0,88.77,88.79,88.59,88.66,9212.0
2020-09-15 11:00:00,88.68,88.74,88.61,88.63,10686.0,88.68,88.74,88.61,88.63,10686.0
2020-09-15 11:05:00,88.66,88.74,88.51,88.55,14914.0,88.66,88.74,88.51,88.55,14914.0
2020-09-15 11:10:00,88.56,88.56,88.3,88.33,21840.0,88.56,88.56,88.3,88.33,21840.0
2020-09-15 11:15:00,88.33,88.77,88.29,88.77,9196.0,88.33,88.77,88.29,88.77,9196.0
2020-09-15 11:20:00,88.78,88.81,88.56,88.59,8389.0,88.78,88.81,88.56,88.59,8389.0
2020-09-15 11:25:00,88.59,88.79,88.59,88.79,11467.0,88.59,88.79,88.59,88.79,11467.0
2020-09-15 11:30:00,88.78,88.84,88.66,88.67,16008.0,88.78,88.84,88.66,88.67,16008.0
2020-09-15 11:35:00,88.7,88.9,88.68,88.86,9295.0,88.7,88.9,88.68,88.86,9295.0
2020-09-15 11:40:00,88.85,88.87,88.67,88.71,13935.0,88.85,88.87,88.67,88.71,13935.0
2020-09-15 11:45:00,88.69,88.82,88.61,88.79,28346.0,88.69,88.82,88.61,88.79,28346.0
2020-09-15 11:50:00,88.82,88.82,88.65,88.71,6717.0,88.82,88.82,88.65,88.71,6717.0
2020-09-15 11:55:00,88.7,88.72,88.62,88.64,4626.0,88.7,88.72,88.62,88.64,4626.0
2020-09-15 12:00:00,88.65,88.78,88.65,88.74,3150.0,88.65,88.78,88.65,88.74,3150.0
2020-09-15 12:05:00,88.72,88.74,88.64,88.69,3035.0,88.72,88.74,88.64,88.69,3035.0
2020-09-15 12:10:00,88.68,88.72,88.66,88.7,5913.0,88.68,88.72,88.66,88.7,5913.0
2020-09-15 12:15:00,88.71,88.72,88.58,88.61,8187.0,88.71,88.72,88.58,88.61,8187.0
2020-09-15 12:20:00,88.63,88.65,88.58,88.62,8745.0,88.63,88.65,88.58,88.62,8745.0
2020-09-15 12:25:00,88.61,88.82,88.57,88.81,6812.0,88.61,88.82,88.57,88.81,6812.0
2020-09-15 12:30:00,88.79,88.82,88.74,88.79,2524.0,88.79,88.82,88.74,88.79,2524.0
2020-09-15 12:35:00,88.81,88.84,88.77,88.8,20162.0,88.81,88.84,88.77,88.8,20162.0
2020-09-15 12:40:00,88.81,88.83,88.75,88.78,2333.0,88.81,88.83,88.75,88.78,2333.0
2020-09-15 12:45:00,88.77,88.9,88.71,88.85,4838.0,88.77,88.9,88.71,88.85,4838.0
2020-09-15 12:50:00,88.81,88.85,88.77,88.84,2961.0,88.81,88.85,88.77,88.84,2961.0
2020-09-15 12:55:00,88.79,88.79,88.7,88.75,6821.0,88.79,88.79,88.7,88.75,6821.0
2020-09-15 13:00:00,88.76,88.81,88.74,88.8,3553.0,88.76,88.81,88.74,88.8,3553.0
2020-09-15 13:05:00,88.78,88.78,88.7,88.76,21332.0,88.78,88.78,88.7,88.76,21332.0
2020-09-15 13:10:00,88.72,88.75,88.66,88.67,6511.0,88.72,88.75,88.66,88.67,6511.0
2020-09-15 13:15:00,88.68,88.72,88.62,88.66,17083.0,88.68,88.72,88.62,88.66,17083.0
2020-09-15 13:20:00,88.67,88.68,88.62,88.65,4034.0,88.67,88.68,88.62,88.65,4034.0
2020-09-15 13:25:00,88.64,88.65,88.6,88.64,4161.0,88.64,88.65,88.6,88.64,4161.0
2020-09-15 13:30:00,88.63,88.69,88.58,88.58,7584.0,88.63,88.69,88.58,88.58,7584.0
2020-09-15 13:35:00,88.56,88.57,88.53,88.57,1700.0,88.56,88.57,88.53,88.57,1700.0
2020-09-15 13:40:00,88.59,88.61,88.55,88.57,4934.0,88.59,88.61,88.55,88.57,4934.0
2020-09-15 13:45:00,88.57,88.58,88.53,88.53,3960.0,88.57,88.58,88.53,88.53,3960.0
2020-09-15 13:50:00,88.53,88.53,88.48,88.52,6131.0,88.53,88.53,88.48,88.52,6131.0
2020-09-15 13:55:00,88.52,88.53,88.43,88.5,8549.0,88.52,88.53,88.43,88.5,8549.0
2020-09-15 14:00:00,88.49,88.51,88.34,88.41,10385.0,88.49,88.51,88.34,88.41,10385.0
2020-09-15 14:05:00,88.44,88.49,88.37,88.43,5639.0,88.44,88.49,88.37,88.43,5639.0
2020-09-15 14:10:00,88.41,88.53,88.41,88.48,5025.0,88.41,88.53,88.41,88.48,5025.0
2020-09-15 14:15:00,88.48,88.63,88.48,88.56,7641.0,88.48,88.63,88.48,88.56,7641.0
2020-09-15 14:20:00,88.61,88.68,88.58,88.67,6203.0,88.61,88.68,88.58,88.67,6203.0
2020-09-15 14:25:00,88.67,88.69,88.63,88.66,12220.0,88.67,88.69,88.63,88.66,12220.0
2020-09-15 14:30:00,88.66,88.66,88.62,88.65,10239.0,88.66,88.66,88.62,88.65,10239.0
2020-09-15 14:35:00,88.65,88.78,88.64,88.78,17203.0,88.65,88.78,88.64,88.78,17203.0
2020-09-15 14:40:00,88.78,88.83,88.74,88.83,6516.0,88.78,88.83,88.74,88.83,6516.0
2020-09-15 14:45:00,88.84,88.89,88.79,88.87,4308.0,88.84,88.89,88.79,88.87,4308.0
2020-09-15 14:50:00,88.87,88.87,88.72,88.76,6295.0,88.87,88.87,88.72,88.76,6295.0
2020-09-15 14:55:00,88.76,88.79,88.71,88.73,7842.0,88.76,88.79,88.71,88.73,7842.0
2020-09-15 15:00:00,88.73,88.73,88.7,88.7,11397.0,88.73,88.73,88.7,88.7,11397.0
2020-09-15 15:05:00,88.7,88.76,88.68,88.72,6000.0,88.7,88.76,88.68,88.72,6000.0
2020-09-15 15:10:00,88.73,88.81,88.71,88.72,5907.0,88.73,88.81,88.71,88.72,5907.0
2020-09-15 15:15:00,88.72,88.74,88.65,88.67,8386.0,88.72,88.74,88.65,88.67,8386.0
2020-09-15 15:20:00,88.67,88.69,88.58,88.67,13419.0,88.67,88.69,88.58,88.67,13419.0
2020-09-15 15:25:00,88.67,88.68,88.55,88.58,19175.0,88.67,88.68,88.55,88.58,19175.0
2020-09-15 15:30:00,88.55,88.65,88.43,88.64,21404.0,88.55,88.65,88.43,88.64,21404.0
2020-09-15 15:35:00,88.63,88.71,88.63,88.66,9923.0,88.63,88.71,88.63,88.66,9923.0
2020-09-15 15:40:00,88.62,88.69,88.59,88.67,13387.0,88.62,88.69,88.59,88.67,13387.0
2020-09-15 15:45:00,88.64,88.75,88.62,88.75,17530.0,88.64,88.75,88.62,88.75,17530.0
2020-09-15 15:50:00,88.74,88.74,88.61,88.62,31439.0,88.74,88.74,88.61,88.62,31439.0
2020-09-15 15:55:00,88.65,88.72,88.58,88.68,39406.0,88.65,88.72,88.58,88.68,39406.0
2020-09-16 09:30:00,89.1,89.1,88.69,88.73,17440.0,89.1,89.1,88.69,88.73,17440.0
2020-09-16 09:35:00,88.77,89.06,88.71,88.99,7222.0,88.77,89.06,88.71,88.99,7222.0
2020-09-16 09:40:00,88.97,89.03,88.76,88.76,4556.0,88.97,89.03,88.76,88.76,4556.0
2020-09-16 09:45:00,88.87,88.91,88.31,88.72,27353.0,88.87,88.91,88.31,88.72,27353.0
2020-09-16 09:50:00,88.7,88.71,88.5,88.69,3553.0,88.7,88.71,88.5,88.69,3553.0
2020-09-16 09:55:00,88.72,88.79,88.61,88.61,4414.0,88.72,88.79,88.61,88.61,4414.0
2020-09-16 10:00:00,88.66,88.69,88.42,88.54,15891.0,88.66,88.69,88.42,88.54,15891.0
2020-09-16 10:05:00,88.51,88.54,88.4,88.45,5539.0,88.51,88.54,88.4,88.45,5539.0
2020-09-16 10:10:00,88.44,88.85,88.39,88.71,18729.0,88.44,88.85,88.39,88.71,18729.0
2020-09-16 10:15:00,88.75,88.88,88.71,88.84,9995.0,88.75,88.88,88.71,88.84,9995.0
2020-09-16 10:20:00,88.79,88.87,88.7,88.8,20041.0,88.79,88.87,88.7,88.8,20041.0
2020-09-16 10:25:00,88.77,88.78,88.67,88.71,6168.0,88.77,88.78,88.67,88.71,6168.0
2020-09-16 10:30:00,88.71,88.74,88.51,88.58,5674.0,88.71,88.74,88.51,88.58,5674.0
2020-09-16 10:35:00,88.58,88.77,88.58,88.71,5084.0,88.58,88.77,88.58,88.71,5084.0
2020-09-16 10:40:00,88.72,88.78,88.64,88.65,9269.0,88.72,88.78,88.64,88.65,9269.0
2020-09-16 10:45:00,88.69,88.69,88.55,88.59,6089.0,88.69,88.69,88.55,88.59,6089.0
2020-09-16 10:50:00,88.6,88.6,88.51,88.53,6924.0,88.6,88.6,88.51,88.53,6924.0
2020-09-16 10:55:00,88.53,88.6,88.5,88.57,15491.0,88.53,88.6,88.5,88.57,15491.0
2020-09-16 11:00:00,88.59,88.69,88.56,88.65,9383.0,88.59,88.69,88.56,88.65,9383.0
2020-09-16 11:05:00,88.62,88.71,88.62,88.66,4864.0,88.62,88.71,88.62,88.66,4864.0
2020-09-16 11:10:00,88.65,89.0,88.65,89.0,7781.0,88.65,89.0,88.65,89.0,7781.0
2020-09-16 11:15:00,88.98,89.12,88.98,89.1,34389.0,88.98,89.12,88.98,89.1,34389.0
2020-09-16 11:20:00,89.12,89.27,89.06,89.26,34430.0,89.12,89.27,89.06,89.26,34430.0
2020-09-16 11:25:00,89.25,89.34,89.22,89.29,4906.0,89.25,89.34,89.22,89.29,4906.0
2020-09-16 11:30:00,89.27,89.31,89.18,89.31,14539.0,89.27,89.31,89.18,89.31,14539.0
2020-09-16 11:35:00,89.31,89.39,89.28,89.36,4215.0,89.31,89.39,89.28,89.36,4215.0
2020-09-16 11:40:00,89.37,89.51,89.33,89.5,30083.0,89.37,89.51,89.33,89.5,30083.0
2020-09-16 11:45:00,89.54,89.74,89.51,89.73,8606.0,89.54,89.74,89.51,89.73,8606.0
2020-09-16 11:50:00,89.75,89.81,89.71,89.81,10869.0,89.75,89.81,89.71,89.81,10869.0
2020-09-16 11:55:00,89.79,89.81,89.69,89.7,16326.0,89.79,89.81,89.69,89.7,16326.0
2020-09-16 12:00:00,89.68,89.74,89.6,89.68,13087.0,89.68,89.74,89.6,89.68,13087.0
2020-09-16 12:05:00,89.67,89.7,89.49,89.5,5513.0,89.67,89.7,89.49,89.5,5513.0
2020-09-16 12:10:00,89.53,89.65,89.53,89.63,7994.0,89.53,89.65,89.53,89.63,7994.0
2020-09-16 12:15:00,89.63,89.7,89.56,89.68,11703.0,89.63,89.7,89.56,89.68,11703.0
2020-09-16 12:20:00,89.68,89.7,89.61,89.61,4448.0,89.68,89.7,89.61,89.61,4448.0
2020-09-16 12:25:00,89.64,89.82,89.58,89.79,14431.0,89.64,89.82,89.58,89.79,14431.0
2020-09-16 12:30:00,89.78,89.81,89.72,89.72,9167.0,89.78,89.81,89.72,89.72,9167.0
2020-09-16 12:35:00,89.73,89.85,89.72,89.83,25676.0,89.73,89.85,89.72,89.83,25676.0
2020-09-16 12:40:00,89.81,89.82,89.69,89.77,9332.0,89.81,89.82,89.69,89.77,9332.0
2020-09-16 12:45:00,89.75,89.8,89.74,89.76,6173.0,89.75,89.8,89.74,89.76,6173.0
2020-09-16 12:50:00,89.77,89.78,89.73,89.73,4092.0,89.77,89.78,89.73,89.73,4092.0
2020-09-16 12:55:00,89.74,89.79,89.74,89.79,6956.0,89.74,89.79,89.74,89.79,6956.0
2020-09-16 13:00:00,89.78,89.84,89.7,89.77,8858.0,89.78,89.84,89.7,89.77,8858.0
2020-09-16 13:05:00,89.78,89.78,89.7,89.77,6565.0,89.78,89.78,89.7,89.77,6565.0
2020-09-16 13:10:00,89.75,89.76,89.67,89.75,4922.0,89.75,89.76,89.67,89.75,4922.0
2020-09-16 13:15:00,89.73,89.74,89.67,89.7,5659.0,89.73,89.74,89.67,89.7,5659.0
2020-09-16 13:20:00,89.71,89.76,89.62,89.64,12929.0,89.71,89.76,89.62,89.64,12929.0
2020-09-16 13:25:00,89.61,89.67,89.58,89.61,7250.0,89.61,89.67,89.58,89.61,7250.0
2020-09-16 13:30:00,89.61,89.65,89.55,89.57,10208.0,89.61,89.65,89.55,89.57,10208.0
2020-09-16 13:35:00,89.57,89.61,89.5,89.51,6614.0,89.57,89.61,89.5,89.51,6614.0
2020-09-16 13:40:00,89.51,89.52,89.43,89.44,4270.0,89.51,89.52,89.43,89.44,4270.0
2020-09-16 13:45:00,89.42,89.61,89.4,89.61,5215.0,89.42,89.61,89.4,89.61,5215.0
2020-09-16 13:50:00,89.59,89.66,89.54,89.66,7831.0,89.59,89.66,89.54,89.66,7831.0
2020-09-16 13:55:00,89.66,89.77,89.65,89.73,5042.0,89.66,89.77,89.65,89.73,5042.0
2020-09-16 14:00:00,89.76,89.82,89.61,89.76,14419.0,89.76,89.82,89.61,89.76,14419.0
2020-09-16 14:05:00,89.77,89.77,89.27,89.33,17054.0,89.77,89.77,89.27,89.33,17054.0
2020-09-16 14:10:00,89.35,89.66,89.35,89.66,6992.0,89.35,89.66,89.35,89.66,6992.0
2020-09-16 14:15:00,89.63,89.79,89.62,89.79,8288.0,89.63,89.79,89.62,89.79,8288.0
2020-09-16 14:20:00,89.78,89.86,89.75,89.86,10971.0,89.78,89.86,89.75,89.86,10971.0
2020-09-16 14:25:00,89.87,89.92,89.79,89.92,14344.0,89.87,89.92,89.79,89.92,14344.0
2020-09-16 14:30:00,89.92,90.03,89.91,89.93,32740.0,89.92,90.03,89.91,89.93,32740.0
2020-09-16 14:35:00,89.93,90.05,89.83,90.05,8781.0,89.93,90.05,89.83,90.05,8781.0
2020-09-16 14:40:00,90.06,90.08,89.98,90.01,7861.0,90.06,90.08,89.98,90.01,7861.0
2020-09-16 14:45:00,89.99,90.0,89.85,89.93,10816.0,89.99,90.0,89.85,89.93,10816.0
2020-09-16 14:50:00,89.92,89.92,89.68,89.69,10962.0,89.92,89.92,89.68,89.69,10962.0
2020-09-16 14:55:00,89.68,89.9,89.63,89.9,11266.0,89.68,89.9,89.63,89.9,11266.0
2020-09-16 15:00:00,89.85,89.95,89.81,89.87,11229.0,89.85,89.95,89.81,89.87,11229.0
2020-09-16 15:05:00,89.86,89.86,89.69,89.73,16766.0,89.86,89.86,89.69,89.73,16766.0
2020-09-16 15:10:00,89.75,89.76,89.46,89.52,224215.0,89.75,89.76,89.46,89.52,224215.0
2020-09-16 15:15:00,89.48,89.56,89.33,89.54,23085.0,89.48,89.56,89.33,89.54,23085.0
2020-09-16 15:20:00,89.55,89.55,89.36,89.37,9628.0,89.55,89.55,89.36,89.37,9628.0
2020-09-16 15:25:00,89.37,89.48,89.33,89.39,12130.0,89.37,89.48,89.33,89.39,12130.0
2020-09-16 15:30:00,89.37,89.39,89.18,89.32,10488.0,89.37,89.39,89.18,89.32,10488.0
2020-09-16 15:35:00,89.34,89.44,89.27,89.31,17143.0,89.34,89.44,89.27,89.31,17143.0
2020-09-16 15:40:00,89.31,89.35,89.19,89.3,18468.0,89.31,89.35,89.19,89.3,18468.0
2020-09-16 15:45:00,89.32,89.52,89.29,89.38,27854.0,89.32,89.52,89.29,89.38,27854.0
2020-09-16 15:50:00,89.39,89.46,89.25,89.38,38364.0,89.39,89.46,89.25,89.38,38364.0
2020-09-16 15:55:00,89.39,89.4,89.15,89.26,71030.0,89.39,89.4,89.15,89.26,71030.0
2020-09-17 09:30:00,88.08,88.26,87.76,88.14,40144.0,88.08,88.26,87.76,88.14,40144.0
2020-09-17 09:35:00,88.23,88.25,87.87,87.87,15218.0,88.23,88.25,87.87,87.87,15218.0
2020-09-17 09:40:00,87.84,88.36,87.82,88.18,11810.0,87.84,88.36,87.82,88.18,11810.0
2020-09-17 09:45:00,88.2,88.66,88.2,88.59,12566.0,88.2,88.66,88.2,88.59,12566.0
2020-09-17 09:50:00,88.6,88.8,88.56,88.63,8678.0,88.6,88.8,88.56,88.63,8678.0
2020-09-17 09:55:00,88.6,89.04,88.58,89.04,33668.0,88.6,89.04,88.58,89.04,33668.0
2020-09-17 10:00:00,88.99,89.04,88.7,88.74,16519.0,88.99,89.04,88.7,88.74,16519.0
2020-09-17 10:05:00,88.75,88.9,88.48,88.48,33754.0,88.75,88.9,88.48,88.48,33754.0
2020-09-17 10:10:00,88.48,88.64,88.33,88.39,9089.0,88.48,88.64,88.33,88.39,9089.0
2020-09-17 10:15:00,88.31,88.34,88.13,88.19,7563.0,88.31,88.34,88.13,88.19,7563.0
2020-09-17 10:20:00,88.19,88.42,88.16,88.35,16703.0,88.19,88.42,88.16,88.35,16703.0
2020-09-17 10:25:00,88.34,88.53,88.26,88.47,16911.0,88.34,88.53,88.26,88.47,16911.0
2020-09-17 10:30:00,88.49,88.68,88.42,88.68,19315.0,88.49,88.68,88.42,88.68,19315.0
2020-09-17 10:35:00,88.71,88.72,88.53,88.6,14048.0,88.71,88.72,88.53,88.6,14048.0
2020-09-17 10:40:00,88.59,88.6,88.39,88.41,9734.0,88.59,88.6,88.39,88.41,9734.0
2020-09-17 10:45:00,88.42,88.6,88.39,88.47,11147.0,88.42,88.6,88.39,88.47,11147.0
2020-09-17 10:50:00,88.49,88.86,88.49,88.86,9689.0,88.49,88.86,88.49,88.86,9689.0
2020-09-17 10:55:00,88.81,88.81,88.55,88.59,7325.0,88.81,88.81,88.55,88.59,7325.0
2020-09-17 11:00:00,88.63,88.73,88.57,88.63,4363.0,88.63,88.73,88.57,88.63,4363.0
2020-09-17 11:05:00,88.64,88.68,88.56,88.62,21453.0,88.64,88.68,88.56,88.62,21453.0
2020-09-17 11:10:00,88.6,88.6,88.41,88.44,5730.0,88.6,88.6,88.41,88.44,5730.0
2020-09-17 11:15:00,88.47,88.59,88.46,88.54,6529.0,88.47,88.59,88.46,88.54,6529.0
2020-09-17 11:20:00,88.54,88.57,88.41,88.45,7300.0,88.54,88.57,88.41,88.45,7300.0
2020-09-17 11:25:00,88.46,88.48,88.31,88.37,28281.0,88.46,88.48,88.31,88.37,28281.0
2020-09-17 11:30:00,88.37,88.58,88.35,88.56,8964.0,88.37,88.58,88.35,88.56,8964.0
2020-09-17 11:35:00,88.58,88.65,88.53,88.55,5826.0,88.58,88.65,88.53,88.55,5826.0
2020-09-17 11:40:00,88.59,88.59,88.3,88.36,7430.0,88.59,88.59,88.3,88.36,7430.0
2020-09-17 11:45:00,88.37,88.38,88.25,88.26,8622.0,88.37,88.38,88.25,88.26,8622.0
2020-09-17 11:50:00,88.25,88.28,88.15,88.23,8813.0,88.25,88.28,88.15,88.23,8813.0
2020-09-17 11:55:00,88.25,88.3,88.12,88.26,11240.0,88.25,88.3,88.12,88.26,11240.0
2020-09-17 12:00:00,88.25,88.25,88.12,88.17,15410.0,88.25,88.25,88.12,88.17,15410.0
2020-09-17 12:05:00,88.17,88.17,88.03,88.05,7851.0,88.17,88.17,88.03,88.05,7851.0
2020-09-17 12:10:00,88.04,88.05,87.93,88.05,12136.0,88.04,88.05,87.93,88.05,12136.0
2020-09-17 12:15:00,88.05,88.07,87.82,87.87,13843.0,88.05,88.07,87.82,87.87,13843.0
2020-09-17 12:20:00,87.91,87.97,87.86,87.92,8301.0,87.91,87.97,87.86,87.92,8301.0
2020-09-17 12:25:00,87.93,88.01,87.85,87.97,9699.0,87.93,88.01,87.85,87.97,9699.0
2020-09-17 12:30:00,87.96,88.08,87.92,88.03,5840.0,87.96,88.08,87.92,88.03,5840.0
2020-09-17 12:35:00,88.03,88.11,88.0,88.06,13467.0,88.03,88.11,88.0,88.06,13467.0
2020-09-17 12:40:00,88.05,88.07,87.94,88.07,8665.0,88.05,88.07,87.94,88.07,8665.0
2020-09-17 12:45:00,88.05,88.05,87.91,88.0,6928.0,88.05,88.05,87.91,88.0,6928.0
2020-09-17 12:50:00,88.01,88.12,87.94,88.07,7977.0,88.01,88.12,87.94,88.07,7977.0
2020-09-17 12:55:00,88.04,88.31,88.04,88.28,9968.0,88.04,88.31,88.04,88.28,9968.0
2020-09-17 13:00:00,88.27,88.34,88.22,88.22,34962.0,88.27,88.34,88.22,88.22,34962.0
2020-09-17 13:05:00,88.23,88.3,88.17,88.21,8897.0,88.23,88.3,88.17,88.21,8897.0
2020-09-17 13:10:00,88.22,88.23,88.1,88.1,7023.0,88.22,88.23,88.1,88.1,7023.0
2020-09-17 13:15:00,88.14,88.14,88.02,88.04,8888.0,88.14,88.14,88.02,88.04,8888.0
2020-09-17 13:20:00,88.05,88.08,87.96,87.97,6176.0,88.05,88.08,87.96,87.97,6176.0
2020-09-17 13:25:00,87.98,88.03,87.91,87.97,5448.0,87.98,88.03,87.91,87.97,5448.0
2020-09-17 13:30:00,87.95,88.08,87.92,88.06,7216.0,87.95,88.08,87.92,88.06,7216.0
2020-09-17 13:35:00,88.03,88.12,88.02,88.12,5994.0,88.03,88.12,88.02,88.12,5994.0
2020-09-17 13:40:00,88.15,88.15,88.07,88.08,21557.0,88.15,88.15,88.07,88.08,21557.0
2020-09-17 13:45:00,88.07,88.16,88.04,88.14,5113.0,88.07,88.16,88.04,88.14,5113.0
2020-09-17 13:50:00,88.1,88.27,88.1,88.18,7174.0,88.1,88.27,88.1,88.18,7174.0
2020-09-17 13:55:00,88.21,88.22,88.07,88.11,7555.0,88.21,88.22,88.07,88.11,7555.0
2020-09-17 14:00:00,88.11,88.25,88.11,88.24,7405.0,88.11,88.25,88.11,88.24,7405.0
2020-09-17 14:05:00,88.23,88.27,88.2,88.2,3679.0,88.23,88.27,88.2,88.2,3679.0
2020-09-17 14:10:00,88.21,88.29,88.16,88.17,11154.0,88.21,88.29,88.16,88.17,11154.0
2020-09-17 14:15:00,88.15,88.24,88.11,88.11,22480.0,88.15,88.24,88.11,88.11,22480.0
2020-09-17 14:20:00,88.12,88.13,88.02,88.04,5688.0,88.12,88.13,88.02,88.04,5688.0
2020-09-17 14:25:00,88.06,88.07,87.79,87.79,11527.0,88.06,88.07,87.79,87.79,11527.0
2020-09-17 14:30:00,87.76,87.87,87.73,87.84,43031.0,87.76,87.87,87.73,87.84,43031.0
2020-09-17 14:35:00,87.84,87.88,87.82,87.86,10285.0,87.84,87.88,87.82,87.86,10285.0
2020-09-17 14:40:00,87.87,88.09,87.83,88.09,9964.0,87.87,88.09,87.83,88.09,9964.0
2020-09-17 14:45:00,88.07,88.12,87.99,88.12,8024.0,88.07,88.12,87.99,88.12,8024.0
2020-09-17 14:50:00,88.12,88.19,88.09,88.18,4942.0,88.12,88.19,88.09,88.18,4942.0
2020-09-17 14:55:00,88.18,88.24,88.13,88.19,11317.0,88.18,88.24,88.13,88.19,11317.0
2020-09-17 15:00:00,88.2,88.23,88.08,88.09,10707.0,88.2,88.23,88.08,88.09,10707.0
2020-09-17 15:05:00,88.07,88.18,88.07,88.17,5773.0,88.07,88.18,88.07,88.17,5773.0
2020-09-17 15:10:00,88.18,88.38,88.18,88.37,13437.0,88.18,88.38,88.18,88.37,13437.0
2020-09-17 15:15:00,88.38,88.48,88.32,88.39,24960.0,88.38,88.48,88.32,88.39,24960.0
2020-09-17 15:20:00,88.41,88.46,88.26,88.26,12826.0,88.41,88.46,88.26,88.26,12826.0
2020-09-17 15:25:00,88.26,88.28,88.13,88.23,14104.0,88.26,88.28,88.13,88.23,14104.0
2020-09-17 15:30:00,88.23,88.5,88.21,88.42,14321.0,88.23,88.5,88.21,88.42,14321.0
2020-09-17 15:35:00,88.43,88.59,88.41,88.58,23290.0,88.43,88.59,88.41,88.58,23290.0
2020-09-17 15:40:00,88.61,88.67,88.46,88.47,21420.0,88.61,88.67,88.46,88.47,21420.0
2020-09-17 15:45:00,88.46,88.5,88.35,88.48,21525.0,88.46,88.5,88.35,88.48,21525.0
2020-09-17 15:50:00,88.48,88.65,88.47,88.53,39252.0,88.48,88.65,88.47,88.53,39252.0
2020-09-17 15:55:00,88.54,88.59,88.45,88.58,66034.0,88.54,88.59,88.45,88.58,66034.0
2020-09-18 09:30:00,89.15,89.15,88.39,88.66,333334.0,89.15,89.15,88.39,88.66,333334.0
2020-09-18 09:35:00,88.61,88.72,88.3,88.5,8039.0,88.61,88.72,88.3,88.5,8039.0
2020-09-18 09:40:00,88.51,88.88,88.39,88.75,4850.0,88.51,88.88,88.39,88.75,4850.0
2020-09-18 09:45:00,88.77,88.83,88.36,88.44,8072.0,88.77,88.83,88.36,88.44,8072.0
2020-09-18 09:50:00,88.53,88.55,88.35,88.39,5600.0,88.53,88.55,88.35,88.39,5600.0
2020-09-18 09:55:00,88.36,88.64,88.3,88.59,8463.0,88.36,88.64,88.3,88.59,8463.0
2020-09-18 10:00:00,88.61,88.73,88.56,88.71,8423.0,88.61,88.73,88.56,88.71,8423.0
2020-09-18 10:05:00,88.73,88.93,88.65,88.85,15963.0,88.73,88.93,88.65,88.85,15963.0
2020-09-18 10:10:00,88.83,88.98,88.79,88.83,24851.0,88.83,88.98,88.79,88.83,24851.0
2020-09-18 10:15:00,88.8,88.81,88.66,88.81,7753.0,88.8,88.81,88.66,88.81,7753.0
2020-09-18 10:20:00,88.79,88.8,88.71,88.76,5612.0,88.79,88.8,88.71,88.76,5612.0
2020-09-18 10:25:00,88.77,88.78,88.63,88.69,9372.0,88.77,88.78,88.63,88.69,9372.0
2020-09-18 10:30:00,88.7,88.72,88.59,88.62,11506.0,88.7,88.72,88.59,88.62,11506.0
2020-09-18 10:35:00,88.62,88.66,88.39,88.49,13631.0,88.62,88.66,88.39,88.49,13631.0
2020-09-18 10:40:00,88.5,88.68,88.44,88.59,14339.0,88.5,88.68,88.44,88.59,14339.0
2020-09-18 10:45:00,88.62,88.63,88.47,88.52,15531.0,88.62,88.63,88.47,88.52,15531.0
2020-09-18 10:50:00,88.54,88.54,88.21,88.21,11057.0,88.54,88.54,88.21,88.21,11057.0
2020-09-18 10:55:00,88.23,88.25,88.14,88.14,12979.0,88.23,88.25,88.14,88.14,12979.0
2020-09-18 11:00:00,88.14,88.37,88.13,88.32,19373.0,88.14,88.37,88.13,88.32,19373.0
2020-09-18 11:05:00,88.36,88.45,88.32,88.36,5899.0,88.36,88.45,88.32,88.36,5899.0
2020-09-18 11:10:00,88.39,88.39,88.18,88.2,18709.0,88.39,88.39,88.18,88.2,18709.0
2020-09-18 11:15:00,88.21,88.33,88.09,88.09,15519.0,88.21,88.33,88.09,88.09,15519.0
2020-09-18 11:20:00,88.1,88.25,88.1,88.18,22522.0,88.1,88.25,88.1,88.18,22522.0
2020-09-18 11:25:00,88.21,88.37,88.2,88.29,9956.0,88.21,88.37,88.2,88.29,9956.0
2020-09-18 11:30:00,88.3,88.3,88.08,88.09,11366.0,88.3,88.3,88.08,88.09,11366.0
2020-09-18 11:35:00,88.08,88.24,88.08,88.21,12478.0,88.08,88.24,88.08,88.21,12478.0
2020-09-18 11:40:00,88.18,88.2,88.03,88.04,12610.0,88.18,88.2,88.03,88.04,12610.0
2020-09-18 11:45:00,88.05,88.43,88.05,88.42,13955.0,88.05,88.43,88.05,88.42,13955.0
2020-09-18 11:50:00,88.4,88.58,88.39,88.48,13753.0,88.4,88.58,88.39,88.48,13753.0
2020-09-18 11:55:00,88.46,88.55,88.4,88.44,9255.0,88.46,88.55,88.4,88.44,9255.0
2020-09-18 12:00:00,88.42,88.69,88.4,88.67,18726.0,88.42,88.69,88.4,88.67,18726.0
2020-09-18 12:05:00,88.66,88.85,88.62,88.69,18413.0,88.66,88.85,88.62,88.69,18413.0
2020-09-18 12:10:00,88.69,88.84,88.62,88.72,11171.0,88.69,88.84,88.62,88.72,11171.0
2020-09-18 12:15:00,88.7,88.7,88.5,88.54,12905.0,88.7,88.7,88.5,88.54,12905.0
2020-09-18 12:20:00,88.54,88.61,88.44,88.49,13450.0,88.54,88.61,88.44,88.49,13450.0
2020-09-18 12:25:00,88.52,88.69,88.48,88.68,12059.0,88.52,88.69,88.48,88.68,12059.0
2020-09-18 12:30:00,88.64,88.68,88.25,88.35,13165.0,88.64,88.68,88.25,88.35,13165.0
2020-09-18 12:35:00,88.36,88.38,88.2,88.23,9329.0,88.36,88.38,88.2,88.23,9329.0
2020-09-18 12:40:00,88.22,88.25,88.1,88.12,11751.0,88.22,88.25,88.1,88.12,11751.0
2020-09-18 12:45:00,88.12,88.21,88.01,88.13,13167.0,88.12,88.21,88.01,88.13,13167.0
2020-09-18 12:50:00,88.14,88.25,88.06,88.15,12151.0,88.14,88.25,88.06,88.15,12151.0
2020-09-18 12:55:00,88.18,88.25,88.14,88.2,7373.0,88.18,88.25,88.14,88.2,7373.0
2020-09-18 13:00:00,88.21,88.31,88.18,88.24,6714.0,88.21,88.31,88.18,88.24,6714.0
2020-09-18 13:05:00,88.23,88.23,88.11,88.16,6779.0,88.23,88.23,88.11,88.16,6779.0
2020-09-18 13:10:00,88.16,88.24,88.13,88.23,6220.0,88.16,88.24,88.13,88.23,6220.0
2020-09-18 13:15:00,88.19,88.19,88.01,88.01,7712.0,88.19,88.19,88.01,88.01,7712.0
2020-09-18 13:20:00,88.05,88.08,87.91,87.92,15284.0,88.05,88.08,87.91,87.92,15284.0
2020-09-18 13:25:00,87.9,87.94,87.65,87.66,13351.0,87.9,87.94,87.65,87.66,13351.0
2020-09-18 13:30:00,87.65,87.85,87.49,87.85,17900.0,87.65,87.85,87.49,87.85,17900.0
2020-09-18 13:35:00,87.84,87.86,87.63,87.77,11115.0,87.84,87.86,87.63,87.77,11115.0
2020-09-18 13:40:00,87.8,87.82,87.67,87.75,7125.0,87.8,87.82,87.67,87.75,7125.0
2020-09-18 13:45:00,87.72,87.8,87.59,87.59,8948.0,87.72,87.8,87.59,87.59,8948.0
2020-09-18 13:50:00,87.6,87.69,87.56,87.69,9852.0,87.6,87.69,87.56,87.69,9852.0
2020-09-18 13:55:00,87.69,87.73,87.64,87.72,11660.0,87.69,87.73,87.64,87.72,11660.0
2020-09-18 14:00:00,87.72,87.98,87.68,87.93,15201.0,87.72,87.98,87.68,87.93,15201.0
2020-09-18 14:05:00,87.94,88.04,87.93,88.01,10621.0,87.94,88.04,87.93,88.01,10621.0
2020-09-18 14:10:00,88.0,88.01,87.87,87.87,8010.0,88.0,88.01,87.87,87.87,8010.0
2020-09-18 14:15:00,87.86,87.92,87.73,87.76,10625.0,87.86,87.92,87.73,87.76,10625.0
2020-09-18 14:20:00,87.77,87.9,87.72,87.83,6420.0,87.77,87.9,87.72,87.83,6420.0
2020-09-18 14:25:00,87.8,87.87,87.74,87.81,6032.0,87.8,87.87,87.74,87.81,6032.0
2020-09-18 14:30:00,87.8,87.85,87.75,87.81,11670.0,87.8,87.85,87.75,87.81,11670.0
2020-09-18 14:35:00,87.81,87.87,87.77,87.83,10466.0,87.81,87.87,87.77,87.83,10466.0
2020-09-18 14:40:00,87.84,87.86,87.72,87.77,9558.0,87.84,87.86,87.72,87.77,9558.0
2020-09-18 14:45:00,87.78,87.92,87.78,87.83,6774.0,87.78,87.92,87.78,87.83,6774.0
2020-09-18 14:50:00,87.81,87.88,87.76,87.82,9921.0,87.81,87.88,87.76,87.82,9921.0
2020-09-18 14:55:00,87.81,87.97,87.76,87.97,13760.0,87.81,87.97,87.76,87.97,13760.0
2020-09-18 15:00:00,87.99,88.03,87.96,88.02,7745.0,87.99,88.03,87.96,88.02,7745.0
2020-09-18 15:05:00,88.02,88.07,87.98,88.05,7976.0,88.02,88.07,87.98,88.05,7976.0
2020-09-18 15:10:00,88.06,88.12,88.0,88.03,17823.0,88.06,88.12,88.0,88.03,17823.0
2020-09-18 15:15:00,88.02,88.17,88.02,88.17,14633.0,88.02,88.17,88.02,88.17,14633.0
2020-09-18 15:20:00,88.14,88.21,88.07,88.2,9217.0,88.14,88.21,88.07,88.2,9217.0
2020-09-18 15:25:00,88.2,88.31,88.16,88.16,17835.0,88.2,88.31,88.16,88.16,17835.0
2020-09-18 15:30:00,88.13,88.29,88.04,88.14,17130.0,88.13,88.29,88.04,88.14,17130.0
2020-09-18 15:35:00,88.16,88.28,88.11,88.13,26064.0,88.16,88.28,88.11,88.13,26064.0
2020-09-18 15:40:00,88.14,88.4,88.12,88.34,29827.0,88.14,88.4,88.12,88.34,29827.0
2020-09-18 15:45:00,88.35,88.42,88.27,88.32,44256.0,88.35,88.42,88.27,88.32,44256.0
2020-09-18 15:50:00,88.31,88.31,87.86,87.97,91638.0,88.31,88.31,87.86,87.97,91638.0
2020-09-18 15:55:00,88.0,88.25,88.0,88.01,88062.0,88.0,88.25,88.0,88.01,88062.0
2020-09-21 09:30:00,87.29,87.67,86.71,86.73,64874.0,87.29,87.67,86.71,86.73,64874.0
2020-09-21 09:35:00,86.74,87.02,86.64,86.9,17915.0,86.74,87.02,86.64,86.9,17915.0
2020-09-21 09:40:00,86.88,87.21,86.67,86.92,22637.0,86.88,87.21,86.67,86.92,22637.0
2020-09-21 09:45:00,86.76,87.08,86.62,86.69,35241.0,86.76,87.08,86.62,86.69,35241.0
2020-09-21 09:50:00,86.67,86.68,86.3,86.39,21179.0,86.67,86.68,86.3,86.39,21179.0
2020-09-21 09:55:00,86.42,86.43,86.2,86.22,16735.0,86.42,86.43,86.2,86.22,16735.0
2020-09-21 10:00:00,86.18,86.2,85.33,85.45,81820.0,86.18,86.2,85.33,85.45,81820.0
2020-09-21 10:05:00,85.42,85.58,85.22,85.53,44184.0,85.42,85.58,85.22,85.53,44184.0
2020-09-21 10:10:00,85.54,85.68,85.35,85.35,26442.0,85.54,85.68,85.35,85.35,26442.0
2020-09-21 10:15:00,85.34,85.42,85.17,85.29,25113.0,85.34,85.42,85.17,85.29,25113.0
2020-09-21 10:20:00,85.23,85.34,85.07,85.26,34065.0,85.23,85.34,85.07,85.26,34065.0
2020-09-21 10:25:00,85.24,85.46,85.21,85.45,22654.0,85.24,85.46,85.21,85.45,22654.0
2020-09-21 10:30:00,85.45,85.49,85.34,85.38,12426.0,85.45,85.49,85.34,85.38,12426.0
2020-09-21 10:35:00,85.38,85.38,85.03,85.09,24568.0,85.38,85.38,85.03,85.09,24568.0
2020-09-21 10:40:00,85.08,85.39,85.03,85.27,15003.0,85.08,85.39,85.03,85.27,15003.0
2020-09-21 10:45:00,85.27,85.43,85.16,85.38,12074.0,85.27,85.43,85.16,85.38,12074.0
2020-09-21 10:50:00,85.37,85.46,85.2,85.45,11333.0,85.37,85.46,85.2,85.45,11333.0
2020-09-21 10:55:00,85.44,85.46,85.34,85.4,8907.0,85.44,85.46,85.34,85.4,8907.0
2020-09-21 11:00:00,85.39,85.44,85.31,85.39,8385.0,85.39,85.44,85.31,85.39,8385.0
2020-09-21 11:05:00,85.33,85.33,85.21,85.22,12591.0,85.33,85.33,85.21,85.22,12591.0
2020-09-21 11:10:00,85.21,85.23,85.02,85.08,10752.0,85.21,85.23,85.02,85.08,10752.0
2020-09-21 11:15:00,85.1,85.11,84.83,84.87,27612.0,85.1,85.11,84.83,84.87,27612.0
2020-09-21 11:20:00,84.88,84.99,84.81,84.83,9776.0,84.88,84.99,84.81,84.83,9776.0
2020-09-21 11:25:00,84.83,84.95,84.79,84.85,8892.0,84.83,84.95,84.79,84.85,8892.0
2020-09-21 11:30:00,84.86,84.97,84.83,84.91,14764.0,84.86,84.97,84.83,84.91,14764.0
2020-09-21 11:35:00,84.87,84.96,84.78,84.9,7635.0,84.87,84.96,84.78,84.9,7635.0
2020-09-21 11:40:00,84.88,84.95,84.79,84.81,6467.0,84.88,84.95,84.79,84.81,6467.0
2020-09-21 11:45:00,84.82,85.04,84.79,85.04,8372.0,84.82,85.04,84.79,85.04,8372.0
2020-09-21 11:50:00,85.01,85.03,84.92,84.98,6426.0,85.01,85.03,84.92,84.98,6426.0
2020-09-21 11:55:00,84.95,85.03,84.92,84.97,5984.0,84.95,85.03,84.92,84.97,5984.0
2020-09-21 12:00:00,84.95,85.1,84.91,85.04,9931.0,84.95,85.1,84.91,85.04,9931.0
2020-09-21 12:05:00,85.07,85.17,84.99,85.1,18457.0,85.07,85.17,84.99,85.1,18457.0
2020-09-21 12:10:00,85.07,85.07,84.72,84.73,21351.0,85.07,85.07,84.72,84.73,21351.0
2020-09-21 12:15:00,84.73,84.79,84.64,84.72,16578.0,84.73,84.79,84.64,84.72,16578.0
2020-09-21 12:20:00,84.7,84.74,84.54,84.66,15438.0,84.7,84.74,84.54,84.66,15438.0
2020-09-21 12:25:00,84.64,84.68,84.51,84.54,23159.0,84.64,84.68,84.51,84.54,23159.0
2020-09-21 12:30:00,84.56,84.62,84.54,84.62,9100.0,84.56,84.62,84.54,84.62,9100.0
2020-09-21 12:35:00,84.63,84.95,84.63,84.93,18914.0,84.63,84.95,84.63,84.93,18914.0
2020-09-21 12:40:00,84.92,85.01,84.57,84.57,26404.0,84.92,85.01,84.57,84.57,26404.0
2020-09-21 12:45:00,84.58,84.59,84.41,84.56,11902.0,84.58,84.59,84.41,84.56,11902.0
2020-09-21 12:50:00,84.54,84.61,84.48,84.53,6813.0,84.54,84.61,84.48,84.53,6813.0
2020-09-21 12:55:00,84.56,84.64,84.46,84.61,21283.0,84.56,84.64,84.46,84.61,21283.0
2020-09-21 13:00:00,84.64,84.65,84.53,84.65,9529.0,84.64,84.65,84.53,84.65,9529.0
2020-09-21 13:05:00,84.61,84.68,84.6,84.65,4407.0,84.61,84.68,84.6,84.65,4407.0
2020-09-21 13:10:00,84.66,84.82,84.58,84.78,7379.0,84.66,84.82,84.58,84.78,7379.0
2020-09-21 13:15:00,84.79,84.93,84.78,84.92,6336.0,84.79,84.93,84.78,84.92,6336.0
2020-09-21 13:20:00,84.9,85.11,84.9,85.1,7982.0,84.9,85.11,84.9,85.1,7982.0
2020-09-21 13:25:00,85.1,85.2,85.05,85.17,6813.0,85.1,85.2,85.05,85.17,6813.0
2020-09-21 13:30:00,85.16,85.27,85.14,85.17,6536.0,85.16,85.27,85.14,85.17,6536.0
2020-09-21 13:35:00,85.14,85.21,85.1,85.16,7633.0,85.14,85.21,85.1,85.16,7633.0
2020-09-21 13:40:00,85.18,85.31,85.12,85.28,12600.0,85.18,85.31,85.12,85.28,12600.0
2020-09-21 13:45:00,85.24,85.29,85.18,85.23,9547.0,85.24,85.29,85.18,85.23,9547.0
2020-09-21 13:50:00,85.23,85.23,85.05,85.05,10778.0,85.23,85.23,85.05,85.05,10778.0
2020-09-21 13:55:00,85.03,85.12,85.0,85.08,19017.0,85.03,85.12,85.0,85.08,19017.0
2020-09-21 14:00:00,85.05,85.16,85.0,85.16,10482.0,85.05,85.16,85.0,85.16,10482.0
2020-09-21 14:05:00,85.17,85.18,85.02,85.05,13567.0,85.17,85.18,85.02,85.05,13567.0
2020-09-21 14:10:00,85.06,85.11,85.03,85.09,7705.0,85.06,85.11,85.03,85.09,7705.0
2020-09-21 14:15:00,85.12,85.12,84.86,84.86,11838.0,85.12,85.12,84.86,84.86,11838.0
2020-09-21 14:20:00,84.85,85.09,84.85,84.99,10363.0,84.85,85.09,84.85,84.99,10363.0
2020-09-21 14:25:00,84.99,85.15,84.99,85.14,14310.0,84.99,85.15,84.99,85.14,14310.0
2020-09-21 14:30:00,85.11,85.22,85.07,85.22,15902.0,85.11,85.22,85.07,85.22,15902.0
2020-09-21 14:35:00,85.22,85.29,85.19,85.23,11039.0,85.22,85.29,85.19,85.23,11039.0
2020-09-21 14:40:00,85.22,85.28,85.17,85.25,10560.0,85.22,85.28,85.17,85.25,10560.0
2020-09-21 14:45:00,85.24,85.29,85.18,85.27,10077.0,85.24,85.29,85.18,85.27,10077.0
2020-09-21 14:50:00,85.27,85.35,85.24,85.29,4351.0,85.27,85.35,85.24,85.29,4351.0
2020-09-21 14:55:00,85.31,85.51,85.31,85.38,8230.0,85.31,85.51,85.31,85.38,8230.0
2020-09-21 15:00:00,85.41,85.62,85.33,85.58,13161.0,85.41,85.62,85.33,85.58,13161.0
2020-09-21 15:05:00,85.59,85.66,85.53,85.66,6277.0,85.59,85.66,85.53,85.66,6277.0
2020-09-21 15:10:00,85.64,85.73,85.59,85.61,5487.0,85.64,85.73,85.59,85.61,5487.0
2020-09-21 15:15:00,85.62,85.7,85.56,85.63,24860.0,85.62,85.7,85.56,85.63,24860.0
2020-09-21 15:20:00,85.63,85.93,85.61,85.93,22551.0,85.63,85.93,85.61,85.93,22551.0
2020-09-21 15:25:00,85.9,85.9,85.71,85.73,7934.0,85.9,85.9,85.71,85.73,7934.0
2020-09-21 15:30:00,85.74,85.76,85.67,85.75,10220.0,85.74,85.76,85.67,85.75,10220.0
2020-09-21 15:35:00,85.79,85.88,85.75,85.78,12360.0,85.79,85.88,85.75,85.78,12360.0
2020-09-21 15:40:00,85.77,85.93,85.74,85.87,15111.0,85.77,85.93,85.74,85.87,15111.0
2020-09-21 15:45:00,85.89,85.95,85.81,85.81,13537.0,85.89,85.95,85.81,85.81,13537.0
2020-09-21 15:50:00,85.82,85.96,85.69,85.84,32187.0,85.82,85.96,85.69,85.84,32187.0
2020-09-21 15:55:00,85.84,86.0,85.84,85.97,76531.0,85.84,86.0,85.84,85.97,76531.0
2020-09-22 09:30:00,86.39,86.39,85.71,86.25,23633.0,86.39,86.39,85.71,86.25,23633.0
2020-09-22 09:35:00,86.23,86.6,86.05,86.55,20883.0,86.23,86.6,86.05,86.55,20883.0
2020-09-22 09:40:00,86.62,86.68,86.48,86.54,10457.0,86.62,86.68,86.48,86.54,10457.0
2020-09-22 09:45:00,86.62,86.65,86.25,86.25,8526.0,86.62,86.65,86.25,86.25,8526.0
2020-09-22 09:50:00,86.29,86.56,86.29,86.49,9335.0,86.29,86.56,86.29,86.49,9335.0
2020-09-22 09:55:00,86.52,86.68,86.48,86.64,10275.0,86.52,86.68,86.48,86.64,10275.0
2020-09-22 10:00:00,86.58,86.67,86.38,86.67,10190.0,86.58,86.67,86.38,86.67,10190.0
2020-09-22 10:05:00,86.66,86.75,86.57,86.63,11230.0,86.66,86.75,86.57,86.63,11230.0
2020-09-22 10:10:00,86.64,86.76,86.57,86.76,12785.0,86.64,86.76,86.57,86.76,12785.0
2020-09-22 10:15:00,86.75,86.75,86.55,86.56,22077.0,86.75,86.75,86.55,86.56,22077.0
2020-09-22 10:20:00,86.59,86.75,86.43,86.73,23801.0,86.59,86.75,86.43,86.73,23801.0
2020-09-22 10:25:00,86.75,86.84,86.69,86.79,5259.0,86.75,86.84,86.69,86.79,5259.0
2020-09-22 10:30:00,86.83,86.83,86.47,86.52,7400.0,86.83,86.83,86.47,86.52,7400.0
2020-09-22 10:35:00,86.52,86.65,86.49,86.49,5712.0,86.52,86.65,86.49,86.49,5712.0
2020-09-22 10:40:00,86.49,86.67,86.44,86.49,8534.0,86.49,86.67,86.44,86.49,8534.0
2020-09-22 10:45:00,86.5,86.53,86.4,86.42,6646.0,86.5,86.53,86.4,86.42,6646.0
2020-09-22 10:50:00,86.42,86.58,86.41,86.54,9900.0,86.42,86.58,86.41,86.54,9900.0
2020-09-22 10:55:00,86.51,86.56,86.14,86.14,8965.0,86.51,86.56,86.14,86.14,8965.0
2020-09-22 11:00:00,86.13,86.24,86.05,86.17,5770.0,86.13,86.24,86.05,86.17,5770.0
2020-09-22 11:05:00,86.14,86.21,86.07,86.07,6087.0,86.14,86.21,86.07,86.07,6087.0
2020-09-22 11:10:00,86.08,86.25,86.08,86.22,3924.0,86.08,86.25,86.08,86.22,3924.0
2020-09-22 11:15:00,86.2,86.35,86.17,86.34,7427.0,86.2,86.35,86.17,86.34,7427.0
2020-09-22 11:20:00,86.33,86.47,86.31,86.46,4084.0,86.33,86.47,86.31,86.46,4084.0
2020-09-22 11:25:00,86.47,86.52,86.4,86.49,8368.0,86.47,86.52,86.4,86.49,8368.0
2020-09-22 11:30:00,86.52,86.52,86.32,86.33,11892.0,86.52,86.52,86.32,86.33,11892.0
2020-09-22 11:35:00,86.31,86.48,86.3,86.43,11853.0,86.31,86.48,86.3,86.43,11853.0
2020-09-22 11:40:00,86.42,86.57,86.41,86.53,9178.0,86.42,86.57,86.41,86.53,9178.0
2020-09-22 11:45:00,86.55,86.62,86.48,86.5,6354.0,86.55,86.62,86.48,86.5,6354.0
2020-09-22 11:50:00,86.49,86.56,86.48,86.49,14127.0,86.49,86.56,86.48,86.49,14127.0
2020-09-22 11:55:00,86.5,86.61,86.48,86.58,6555.0,86.5,86.61,86.48,86.58,6555.0
2020-09-22 12:00:00,86.57,86.77,86.55,86.77,9425.0,86.57,86.77,86.55,86.77,9425.0
2020-09-22 12:05:00,86.77,86.77,86.62,86.71,4516.0,86.77,86.77,86.62,86.71,4516.0
2020-09-22 12:10:00,86.69,86.8,86.69,86.78,6545.0,86.69,86.8,86.69,86.78,6545.0
2020-09-22 12:15:00,86.76,86.76,86.62,86.68,6472.0,86.76,86.76,86.62,86.68,6472.0
2020-09-22 12:20:00,86.66,86.71,86.59,86.7,7806.0,86.66,86.71,86.59,86.7,7806.0
2020-09-22 12:25:00,86.7,86.88,86.66,86.88,8258.0,86.7,86.88,86.66,86.88,8258.0
2020-09-22 12:30:00,86.85,86.9,86.83,86.89,4113.0,86.85,86.9,86.83,86.89,4113.0
2020-09-22 12:35:00,86.86,87.02,86.86,87.01,4795.0,86.86,87.02,86.86,87.01,4795.0
2020-09-22 12:40:00,87.03,87.03,86.91,86.97,4849.0,87.03,87.03,86.91,86.97,4849.0
2020-09-22 12:45:00,86.99,87.04,86.93,86.95,4679.0,86.99,87.04,86.93,86.95,4679.0
2020-09-22 12:50:00,86.94,86.94,86.86,86.87,4497.0,86.94,86.94,86.86,86.87,4497.0
2020-09-22 12:55:00,86.89,86.89,86.7,86.85,6261.0,86.89,86.89,86.7,86.85,6261.0
2020-09-22 13:00:00,86.86,86.9,86.67,86.71,12853.0,86.86,86.9,86.67,86.71,12853.0
2020-09-22 13:05:00,86.7,86.85,86.69,86.83,6756.0,86.7,86.85,86.69,86.83,6756.0
2020-09-22 13:10:00,86.84,86.93,86.81,86.91,4678.0,86.84,86.93,86.81,86.91,4678.0
2020-09-22 13:15:00,86.88,86.89,86.78,86.84,7290.0,86.88,86.89,86.78,86.84,7290.0
2020-09-22 13:20:00,86.82,86.83,86.7,86.73,6478.0,86.82,86.83,86.7,86.73,6478.0
2020-09-22 13:25:00,86.74,86.79,86.69,86.76,5766.0,86.74,86.79,86.69,86.76,5766.0
2020-09-22 13:30:00,86.76,86.87,86.76,86.85,1690.0,86.76,86.87,86.76,86.85,1690.0
2020-09-22 13:35:00,86.87,86.9,86.72,86.77,10216.0,86.87,86.9,86.72,86.77,10216.0
2020-09-22 13:40:00,86.78,86.83,86.77,86.81,4531.0,86.78,86.83,86.77,86.81,4531.0
2020-09-22 13:45:00,86.83,86.88,86.76,86.82,6077.0,86.83,86.88,86.76,86.82,6077.0
2020-09-22 13:50:00,86.81,86.82,86.78,86.82,6326.0,86.81,86.82,86.78,86.82,6326.0
2020-09-22 13:55:00,86.83,86.86,86.8,86.81,3500.0,86.83,86.86,86.8,86.81,3500.0
2020-09-22 14:00:00,86.85,86.99,86.85,86.95,5751.0,86.85,86.99,86.85,86.95,5751.0
2020-09-22 14:05:00,86.93,86.94,86.82,86.82,4663.0,86.93,86.94,86.82,86.82,4663.0
2020-09-22 14:10:00,86.81,86.81,86.69,86.69,9317.0,86.81,86.81,86.69,86.69,9317.0
2020-09-22 14:15:00,86.68,86.79,86.63,86.76,6380.0,86.68,86.79,86.63,86.76,6380.0
2020-09-22 14:20:00,86.74,86.74,86.63,86.7,9109.0,86.74,86.74,86.63,86.7,9109.0
2020-09-22 14:25:00,86.72,86.78,86.7,86.77,9494.0,86.72,86.78,86.7,86.77,9494.0
2020-09-22 14:30:00,86.79,86.85,86.7,86.76,6781.0,86.79,86.85,86.7,86.76,6781.0
2020-09-22 14:35:00,86.77,86.83,86.76,86.81,2906.0,86.77,86.83,86.76,86.81,2906.0
2020-09-22 14:40:00,86.8,86.83,86.74,86.74,6905.0,86.8,86.83,86.74,86.74,6905.0
2020-09-22 14:45:00,86.73,86.75,86.67,86.73,6319.0,86.73,86.75,86.67,86.73,6319.0
2020-09-22 14:50:00,86.72,86.81,86.71,86.76,5418.0,86.72,86.81,86.71,86.76,5418.0
2020-09-22 14:55:00,86.76,86.8,86.68,86.71,8819.0,86.76,86.8,86.68,86.71,8819.0
2020-09-22 15:00:00,86.7,86.7,86.64,86.68,6395.0,86.7,86.7,86.64,86.68,6395.0
2020-09-22 15:05:00,86.68,86.75,86.67,86.73,6042.0,86.68,86.75,86.67,86.73,6042.0
2020-09-22 15:10:00,86.71,86.71,86.61,86.64,9020.0,86.71,86.71,86.61,86.64,9020.0
2020-09-22 15:15:00,86.62,86.62,86.55,86.61,6995.0,86.62,86.62,86.55,86.61,6995.0
2020-09-22 15:20:00,86.6,86.71,86.6,86.68,10658.0,86.6,86.71,86.6,86.68,10658.0
2020-09-22 15:25:00,86.68,86.88,86.67,86.88,11008.0,86.68,86.88,86.67,86.88,11008.0
2020-09-22 15:30:00,86.88,86.88,86.72,86.78,14787.0,86.88,86.88,86.72,86.78,14787.0
2020-09-22 15:35:00,86.75,86.9,86.74,86.84,22583.0,86.75,86.9,86.74,86.84,22583.0
2020-09-22 15:40:00,86.85,86.97,86.85,86.95,31181.0,86.85,86.97,86.85,86.95,31181.0
2020-09-22 15:45:00,86.96,87.04,86.93,87.0,25886.0,86.96,87.04,86.93,87.0,25886.0
2020-09-22 15:50:00,86.99,86.99,86.77,86.84,27639.0,86.99,86.99,86.77,86.84,27639.0
2020-09-22 15:55:00,86.84,86.87,86.72,86.82,83920.0,86.84,86.87,86.72,86.82,83920.0
2020-09-23 09:30:00,86.8,87.4,86.8,87.31,30825.0,86.8,87.4,86.8,87.31,30825.0
2020-09-23 09:35:00,87.37,87.5,87.16,87.41,10199.0,87.37,87.5,87.16,87.41,10199.0
2020-09-23 09:40:00,87.45,87.5,87.26,87.42,7823.0,87.45,87.5,87.26,87.42,7823.0
2020-09-23 09:45:00,87.45,87.48,87.35,87.41,5896.0,87.45,87.48,87.35,87.41,5896.0
2020-09-23 09:50:00,87.4,87.42,87.26,87.29,30136.0,87.4,87.42,87.26,87.29,30136.0
2020-09-23 09:55:00,87.23,87.25,87.07,87.23,10480.0,87.23,87.25,87.07,87.23,10480.0
2020-09-23 10:00:00,87.17,87.3,87.12,87.3,9141.0,87.17,87.3,87.12,87.3,9141.0
2020-09-23 10:05:00,87.29,87.4,87.26,87.4,6450.0,87.29,87.4,87.26,87.4,6450.0
2020-09-23 10:10:00,87.4,87.71,87.38,87.65,15961.0,87.4,87.71,87.38,87.65,15961.0
2020-09-23 10:15:00,87.67,87.76,87.57,87.75,14299.0,87.67,87.76,87.57,87.75,14299.0
2020-09-23 10:20:00,87.81,87.82,87.67,87.69,5286.0,87.81,87.82,87.67,87.69,5286.0
2020-09-23 10:25:00,87.67,87.77,87.63,87.63,5674.0,87.67,87.77,87.63,87.63,5674.0
2020-09-23 10:30:00,87.65,87.74,87.57,87.58,7766.0,87.65,87.74,87.57,87.58,7766.0
2020-09-23 10:35:00,87.56,87.56,87.38,87.41,13695.0,87.56,87.56,87.38,87.41,13695.0
2020-09-23 10:40:00,87.44,87.67,87.43,87.63,13984.0,87.44,87.67,87.43,87.63,13984.0
2020-09-23 10:45:00,87.62,87.84,87.58,87.82,20358.0,87.62,87.84,87.58,87.82,20358.0
2020-09-23 10:50:00,87.83,87.86,87.64,87.7,15854.0,87.83,87.86,87.64,87.7,15854.0
2020-09-23 10:55:00,87.73,87.86,87.51,87.51,10706.0,87.73,87.86,87.51,87.51,10706.0
2020-09-23 11:00:00,87.53,87.54,87.4,87.5,4949.0,87.53,87.54,87.4,87.5,4949.0
2020-09-23 11:05:00,87.59,87.69,87.59,87.69,8064.0,87.59,87.69,87.59,87.69,8064.0
2020-09-23 11:10:00,87.69,87.82,87.63,87.77,13522.0,87.69,87.82,87.63,87.77,13522.0
2020-09-23 11:15:00,87.78,87.87,87.66,87.74,9468.0,87.78,87.87,87.66,87.74,9468.0
2020-09-23 11:20:00,87.79,87.86,87.7,87.8,10770.0,87.79,87.86,87.7,87.8,10770.0
2020-09-23 11:25:00,87.85,88.06,87.82,87.95,36553.0,87.85,88.06,87.82,87.95,36553.0
2020-09-23 11:30:00,87.93,87.95,87.78,87.8,12806.0,87.93,87.95,87.78,87.8,12806.0
2020-09-23 11:35:00,87.82,87.9,87.71,87.81,6777.0,87.82,87.9,87.71,87.81,6777.0
2020-09-23 11:40:00,87.81,87.96,87.81,87.9,17886.0,87.81,87.96,87.81,87.9,17886.0
2020-09-23 11:45:00,87.87,87.92,87.72,87.75,22480.0,87.87,87.92,87.72,87.75,22480.0
2020-09-23 11:50:00,87.75,87.75,87.45,87.53,9269.0,87.75,87.75,87.45,87.53,9269.0
2020-09-23 11:55:00,87.51,87.56,87.39,87.44,11151.0,87.51,87.56,87.39,87.44,11151.0
2020-09-23 12:00:00,87.4,87.5,87.35,87.42,9937.0,87.4,87.5,87.35,87.42,9937.0
2020-09-23 12:05:00,87.41,87.54,87.36,87.49,8709.0,87.41,87.54,87.36,87.49,8709.0
2020-09-23 12:10:00,87.5,87.58,87.5,87.58,6861.0,87.5,87.58,87.5,87.58,6861.0
2020-09-23 12:15:00,87.59,87.65,87.51,87.51,11942.0,87.59,87.65,87.51,87.51,11942.0
2020-09-23 12:20:00,87.52,87.58,87.39,87.47,8763.0,87.52,87.58,87.39,87.47,8763.0
2020-09-23 12:25:00,87.51,87.63,87.5,87.57,9883.0,87.51,87.63,87.5,87.57,9883.0
2020-09-23 12:30:00,87.55,87.57,87.45,87.54,18349.0,87.55,87.57,87.45,87.54,18349.0
2020-09-23 12:35:00,87.54,87.75,87.46,87.75,22193.0,87.54,87.75,87.46,87.75,22193.0
2020-09-23 12:40:00,87.74,87.78,87.68,87.7,5771.0,87.74,87.78,87.68,87.7,5771.0
2020-09-23 12:45:00,87.75,87.89,87.71,87.89,5496.0,87.75,87.89,87.71,87.89,5496.0
2020-09-23 12:50:00,87.89,87.89,87.79,87.8,6980.0,87.89,87.89,87.79,87.8,6980.0
2020-09-23 12:55:00,87.81,87.91,87.79,87.88,10591.0,87.81,87.91,87.79,87.88,10591.0
2020-09-23 13:00:00,87.87,87.91,87.82,87.86,7785.0,87.87,87.91,87.82,87.86,7785.0
2020-09-23 13:05:00,87.85,87.91,87.8,87.82,7476.0,87.85,87.91,87.8,87.82,7476.0
2020-09-23 13:10:00,87.81,87.83,87.76,87.8,13367.0,87.81,87.83,87.76,87.8,13367.0
2020-09-23 13:15:00,87.79,87.83,87.73,87.73,10089.0,87.79,87.83,87.73,87.73,10089.0
2020-09-23 13:20:00,87.76,87.9,87.75,87.9,10793.0,87.76,87.9,87.75,87.9,10793.0
2020-09-23 13:25:00,87.91,88.11,87.88,88.02,12429.0,87.91,88.11,87.88,88.02,12429.0
2020-09-23 13:30:00,88.0,88.05,87.97,88.01,11808.0,88.0,88.05,87.97,88.01,11808.0
2020-09-23 13:35:00,88.01,88.05,87.97,88.02,10962.0,88.01,88.05,87.97,88.02,10962.0
2020-09-23 13:40:00,88.01,88.03,87.9,87.93,11744.0,88.01,88.03,87.9,87.93,11744.0
2020-09-23 13:45:00,87.94,87.94,87.85,87.89,14534.0,87.94,87.94,87.85,87.89,14534.0
2020-09-23 13:50:00,87.88,87.92,87.71,87.73,14967.0,87.88,87.92,87.71,87.73,14967.0
2020-09-23 13:55:00,87.73,87.73,87.61,87.69,16800.0,87.73,87.73,87.61,87.69,16800.0
2020-09-23 14:00:00,87.7,87.72,87.63,87.66,8366.0,87.7,87.72,87.63,87.66,8366.0
2020-09-23 14:05:00,87.67,87.71,87.48,87.52,24725.0,87.67,87.71,87.48,87.52,24725.0
2020-09-23 14:10:00,87.51,87.53,87.41,87.48,13546.0,87.51,87.53,87.41,87.48,13546.0
2020-09-23 14:15:00,87.47,87.47,87.08,87.09,23518.0,87.47,87.47,87.08,87.09,23518.0
2020-09-23 14:20:00,87.1,87.22,87.06,87.11,24437.0,87.1,87.22,87.06,87.11,24437.0
2020-09-23 14:25:00,87.09,87.26,87.07,87.17,28822.0,87.09,87.26,87.07,87.17,28822.0
2020-09-23 14:30:00,87.17,87.22,87.06,87.14,12540.0,87.17,87.22,87.06,87.14,12540.0
2020-09-23 14:35:00,87.13,87.2,87.05,87.1,24688.0,87.13,87.2,87.05,87.1,24688.0
2020-09-23 14:40:00,87.09,87.2,86.95,87.13,20601.0,87.09,87.2,86.95,87.13,20601.0
2020-09-23 14:45:00,87.13,87.15,86.99,87.1,28133.0,87.13,87.15,86.99,87.1,28133.0
2020-09-23 14:50:00,87.12,87.2,87.07,87.13,27762.0,87.12,87.2,87.07,87.13,27762.0
2020-09-23 14:55:00,87.11,87.15,86.97,87.02,22791.0,87.11,87.15,86.97,87.02,22791.0
2020-09-23 15:00:00,87.01,87.08,86.77,86.78,15951.0,87.01,87.08,86.77,86.78,15951.0
2020-09-23 15:05:00,86.79,86.92,86.76,86.86,34394.0,86.79,86.92,86.76,86.86,34394.0
2020-09-23 15:10:00,86.86,87.1,86.85,86.97,21636.0,86.86,87.1,86.85,86.97,21636.0
2020-09-23 15:15:00,86.96,87.0,86.78,86.97,37563.0,86.96,87.0,86.78,86.97,37563.0
2020-09-23 15:20:00,86.97,87.0,86.79,86.81,13778.0,86.97,87.0,86.79,86.81,13778.0
2020-09-23 15:25:00,86.84,87.01,86.75,87.0,20771.0,86.84,87.01,86.75,87.0,20771.0
2020-09-23 15:30:00,87.0,87.04,86.9,86.95,18561.0,87.0,87.04,86.9,86.95,18561.0
2020-09-23 15:35:00,86.97,87.02,86.79,86.87,24376.0,86.97,87.02,86.79,86.87,24376.0
2020-09-23 15:40:00,86.88,86.98,86.84,86.96,23040.0,86.88,86.98,86.84,86.96,23040.0
2020-09-23 15:45:00,86.94,87.0,86.77,86.81,37787.0,86.94,87.0,86.77,86.81,37787.0
2020-09-23 15:50:00,86.79,86.85,86.56,86.6,67552.0,86.79,86.85,86.56,86.6,67552.0
2020-09-23 15:55:00,86.61,86.75,86.57,86.73,86027.0,86.61,86.75,86.57,86.73,86027.0
2020-09-24 09:30:00,86.83,87.58,86.82,87.3,37608.0,86.83,87.58,86.82,87.3,37608.0
2020-09-24 09:35:00,87.33,87.69,87.3,87.3,25720.0,87.33,87.69,87.3,87.3,25720.0
2020-09-24 09:40:00,87.3,87.59,86.89,86.99,20494.0,87.3,87.59,86.89,86.99,20494.0
2020-09-24 09:45:00,86.94,87.33,86.66,87.33,19308.0,86.94,87.33,86.66,87.33,19308.0
2020-09-24 09:50:00,87.61,87.61,87.16,87.33,11607.0,87.61,87.61,87.16,87.33,11607.0
2020-09-24 09:55:00,87.36,87.36,87.06,87.22,10832.0,87.36,87.36,87.06,87.22,10832.0
2020-09-24 10:00:00,87.26,87.61,87.26,87.5,9230.0,87.26,87.61,87.26,87.5,9230.0
2020-09-24 10:05:00,87.6,87.82,87.6,87.68,14128.0,87.6,87.82,87.6,87.68,14128.0
2020-09-24 10:10:00,87.63,87.74,87.58,87.66,8479.0,87.63,87.74,87.58,87.66,8479.0
2020-09-24 10:15:00,87.75,87.85,87.6,87.6,15840.0,87.75,87.85,87.6,87.6,15840.0
2020-09-24 10:20:00,87.56,87.64,87.49,87.49,10674.0,87.56,87.64,87.49,87.49,10674.0
2020-09-24 10:25:00,87.5,87.53,87.38,87.42,6850.0,87.5,87.53,87.38,87.42,6850.0
2020-09-24 10:30:00,87.44,87.44,87.13,87.19,13334.0,87.44,87.44,87.13,87.19,13334.0
2020-09-24 10:35:00,87.17,87.17,86.96,87.06,8652.0,87.17,87.17,86.96,87.06,8652.0
2020-09-24 10:40:00,87.04,87.26,86.96,87.05,7476.0,87.04,87.26,86.96,87.05,7476.0
2020-09-24 10:45:00,87.08,87.5,87.07,87.39,8082.0,87.08,87.5,87.07,87.39,8082.0
2020-09-24 10:50:00,87.36,87.43,87.28,87.35,6524.0,87.36,87.43,87.28,87.35,6524.0
2020-09-24 10:55:00,87.35,87.55,87.3,87.52,15530.0,87.35,87.55,87.3,87.52,15530.0
2020-09-24 11:00:00,87.48,87.67,87.48,87.58,10901.0,87.48,87.67,87.48,87.58,10901.0
2020-09-24 11:05:00,87.62,87.64,87.38,87.44,13451.0,87.62,87.64,87.38,87.44,13451.0
2020-09-24 11:10:00,87.47,87.75,87.46,87.75,9397.0,87.47,87.75,87.46,87.75,9397.0
2020-09-24 11:15:00,87.74,87.79,87.6,87.69,8349.0,87.74,87.79,87.6,87.69,8349.0
2020-09-24 11:20:00,87.7,87.88,87.68,87.77,13961.0,87.7,87.88,87.68,87.77,13961.0
2020-09-24 11:25:00,87.76,87.92,87.75,87.9,7327.0,87.76,87.92,87.75,87.9,7327.0
2020-09-24 11:30:00,87.89,88.08,87.86,87.97,13174.0,87.89,88.08,87.86,87.97,13174.0
2020-09-24 11:35:00,87.96,87.96,87.86,87.95,20031.0,87.96,87.96,87.86,87.95,20031.0
2020-09-24 11:40:00,87.96,88.19,87.95,88.13,7026.0,87.96,88.19,87.95,88.13,7026.0
2020-09-24 11:45:00,88.09,88.09,87.95,87.96,10009.0,88.09,88.09,87.95,87.96,10009.0
2020-09-24 11:50:00,87.98,88.09,87.97,88.0,7984.0,87.98,88.09,87.97,88.0,7984.0
2020-09-24 11:55:00,87.98,88.18,87.98,88.17,10944.0,87.98,88.18,87.98,88.17,10944.0
2020-09-24 12:00:00,88.22,88.41,88.22,88.3,23919.0,88.22,88.41,88.22,88.3,23919.0
2020-09-24 12:05:00,88.29,88.42,88.27,88.34,9209.0,88.29,88.42,88.27,88.34,9209.0
2020-09-24 12:10:00,88.38,88.4,88.29,88.29,9501.0,88.38,88.4,88.29,88.29,9501.0
2020-09-24 12:15:00,88.31,88.49,88.31,88.41,16061.0,88.31,88.49,88.31,88.41,16061.0
2020-09-24 12:20:00,88.42,88.48,88.32,88.33,19616.0,88.42,88.48,88.32,88.33,19616.0
2020-09-24 12:25:00,88.33,88.4,88.26,88.3,13733.0,88.33,88.4,88.26,88.3,13733.0
2020-09-24 12:30:00,88.28,88.29,88.02,88.05,7184.0,88.28,88.29,88.02,88.05,7184.0
2020-09-24 12:35:00,88.06,88.11,87.83,87.84,8987.0,88.06,88.11,87.83,87.84,8987.0
2020-09-24 12:40:00,87.84,88.02,87.82,87.95,12467.0,87.84,88.02,87.82,87.95,12467.0
2020-09-24 12:45:00,87.96,88.08,87.94,88.04,5507.0,87.96,88.08,87.94,88.04,5507.0
2020-09-24 12:50:00,88.07,88.17,88.07,88.12,6281.0,88.07,88.17,88.07,88.12,6281.0
2020-09-24 12:55:00,88.12,88.31,88.12,88.27,11856.0,88.12,88.31,88.12,88.27,11856.0
2020-09-24 13:00:00,88.29,88.29,88.19,88.25,24698.0,88.29,88.29,88.19,88.25,24698.0
2020-09-24 13:05:00,88.24,88.29,88.19,88.24,6947.0,88.24,88.29,88.19,88.24,6947.0
2020-09-24 13:10:00,88.25,88.37,88.24,88.37,8353.0,88.25,88.37,88.24,88.37,8353.0
2020-09-24 13:15:00,88.38,88.55,88.37,88.46,7962.0,88.38,88.55,88.37,88.46,7962.0
2020-09-24 13:20:00,88.47,88.72,88.47,88.57,13728.0,88.47,88.72,88.47,88.57,13728.0
2020-09-24 13:25:00,88.59,88.77,88.59,88.66,6451.0,88.59,88.77,88.59,88.66,6451.0
2020-09-24 13:30:00,88.67,88.96,88.67,88.93,15541.0,88.67,88.96,88.67,88.93,15541.0
2020-09-24 13:35:00,88.89,88.91,88.82,88.91,7077.0,88.89,88.91,88.82,88.91,7077.0
2020-09-24 13:40:00,88.89,88.97,88.88,88.97,10573.0,88.89,88.97,88.88,88.97,10573.0
2020-09-24 13:45:00,88.99,89.07,88.94,89.0,15929.0,88.99,89.07,88.94,89.0,15929.0
2020-09-24 13:50:00,89.0,89.05,88.92,88.92,8591.0,89.0,89.05,88.92,88.92,8591.0
2020-09-24 13:55:00,88.92,88.92,88.71,88.72,8620.0,88.92,88.92,88.71,88.72,8620.0
2020-09-24 14:00:00,88.73,88.83,88.71,88.78,5428.0,88.73,88.83,88.71,88.78,5428.0
2020-09-24 14:05:00,88.78,88.88,88.75,88.75,8730.0,88.78,88.88,88.75,88.75,8730.0
2020-09-24 14:10:00,88.77,88.8,88.72,88.77,9568.0,88.77,88.8,88.72,88.77,9568.0
2020-09-24 14:15:00,88.79,88.84,88.5,88.5,15231.0,88.79,88.84,88.5,88.5,15231.0
2020-09-24 14:20:00,88.49,88.5,88.31,88.37,5669.0,88.49,88.5,88.31,88.37,5669.0
2020-09-24 14:25:00,88.35,88.5,88.31,88.45,11317.0,88.35,88.5,88.31,88.45,11317.0
2020-09-24 14:30:00,88.46,88.59,88.41,88.53,7963.0,88.46,88.59,88.41,88.53,7963.0
2020-09-24 14:35:00,88.55,88.73,88.51,88.72,8662.0,88.55,88.73,88.51,88.72,8662.0
2020-09-24 14:40:00,88.75,88.9,88.69,88.86,15805.0,88.75,88.9,88.69,88.86,15805.0
2020-09-24 14:45:00,88.85,88.87,88.6,88.61,19899.0,88.85,88.87,88.6,88.61,19899.0
2020-09-24 14:50:00,88.6,88.63,88.5,88.53,10958.0,88.6,88.63,88.5,88.53,10958.0
2020-09-24 14:55:00,88.53,88.58,88.45,88.46,18076.0,88.53,88.58,88.45,88.46,18076.0
2020-09-24 15:00:00,88.45,88.55,88.4,88.48,17956.0,88.45,88.55,88.4,88.48,17956.0
2020-09-24 15:05:00,88.46,88.62,88.46,88.58,17148.0,88.46,88.62,88.46,88.58,17148.0
2020-09-24 15:10:00,88.56,88.75,88.55,88.71,18522.0,88.56,88.75,88.55,88.71,18522.0
2020-09-24 15:15:00,88.7,88.75,88.63,88.64,17520.0,88.7,88.75,88.63,88.64,17520.0
2020-09-24 15:20:00,88.64,88.64,88.43,88.49,33901.0,88.64,88.64,88.43,88.49,33901.0
2020-09-24 15:25:00,88.49,88.53,88.43,88.47,27104.0,88.49,88.53,88.43,88.47,27104.0
2020-09-24 15:30:00,88.46,88.47,88.26,88.45,20437.0,88.46,88.47,88.26,88.45,20437.0
2020-09-24 15:35:00,88.44,88.62,88.34,88.62,35149.0,88.44,88.62,88.34,88.62,35149.0
2020-09-24 15:40:00,88.62,88.62,88.45,88.47,22758.0,88.62,88.62,88.45,88.47,22758.0
2020-09-24 15:45:00,88.48,88.6,88.39,88.4,39973.0,88.48,88.6,88.39,88.4,39973.0
2020-09-24 15:50:00,88.38,88.64,88.38,88.64,81214.0,88.38,88.64,88.38,88.64,81214.0
2020-09-24 15:55:00,88.63,88.64,88.4,88.44,79410.0,88.63,88.64,88.4,88.44,79410.0
2020-09-25 09:30:00,87.49,88.2,87.14,88.2,30820.0,87.49,88.2,87.14,88.2,30820.0
2020-09-25 09:35:00,88.15,88.4,88.0,88.2,21370.0,88.15,88.4,88.0,88.2,21370.0
2020-09-25 09:40:00,88.19,88.56,88.19,88.47,6391.0,88.19,88.56,88.19,88.47,6391.0
2020-09-25 09:45:00,88.52,88.52,88.24,88.37,8156.0,88.52,88.52,88.24,88.37,8156.0
2020-09-25 09:50:00,88.36,88.47,88.29,88.46,5619.0,88.36,88.47,88.29,88.46,5619.0
2020-09-25 09:55:00,88.46,88.6,88.19,88.31,13341.0,88.46,88.6,88.19,88.31,13341.0
2020-09-25 10:00:00,88.31,88.41,88.21,88.32,42557.0,88.31,88.41,88.21,88.32,42557.0
2020-09-25 10:05:00,88.32,88.54,88.31,88.51,27229.0,88.32,88.54,88.31,88.51,27229.0
2020-09-25 10:10:00,88.49,88.61,88.42,88.57,17754.0,88.49,88.61,88.42,88.57,17754.0
2020-09-25 10:15:00,88.59,88.88,88.57,88.87,9516.0,88.59,88.88,88.57,88.87,9516.0
2020-09-25 10:20:00,88.86,89.19,88.84,89.12,16256.0,88.86,89.19,88.84,89.12,16256.0
2020-09-25 10:25:00,89.11,89.17,88.91,88.98,19790.0,89.11,89.17,88.91,88.98,19790.0
2020-09-25 10:30:00,88.97,88.98,88.61,88.61,59880.0,88.97,88.98,88.61,88.61,59880.0
2020-09-25 10:35:00,88.58,88.89,88.49,88.84,24103.0,88.58,88.89,88.49,88.84,24103.0
2020-09-25 10:40:00,88.87,88.95,88.68,88.86,22199.0,88.87,88.95,88.68,88.86,22199.0
2020-09-25 10:45:00,88.86,88.97,88.8,88.85,10872.0,88.86,88.97,88.8,88.85,10872.0
2020-09-25 10:50:00,88.84,88.9,88.75,88.78,19948.0,88.84,88.9,88.75,88.78,19948.0
2020-09-25 10:55:00,88.74,88.81,88.55,88.67,35124.0,88.74,88.81,88.55,88.67,35124.0
2020-09-25 11:00:00,88.69,88.73,88.61,88.64,12295.0,88.69,88.73,88.61,88.64,12295.0
2020-09-25 11:05:00,88.64,88.72,88.59,88.69,9247.0,88.64,88.72,88.59,88.69,9247.0
2020-09-25 11:10:00,88.68,88.85,88.68,88.83,15969.0,88.68,88.85,88.68,88.83,15969.0
2020-09-25 11:15:00,88.83,88.95,88.66,88.95,22358.0,88.83,88.95,88.66,88.95,22358.0
2020-09-25 11:20:00,88.95,88.97,88.81,88.96,15794.0,88.95,88.97,88.81,88.96,15794.0
2020-09-25 11:25:00,88.97,89.08,88.97,89.03,11676.0,88.97,89.08,88.97,89.03,11676.0
2020-09-25 11:30:00,89.05,89.19,89.01,89.19,11238.0,89.05,89.19,89.01,89.19,11238.0
2020-09-25 11:35:00,89.19,89.23,89.09,89.19,7814.0,89.19,89.23,89.09,89.19,7814.0
2020-09-25 11:40:00,89.21,89.25,89.08,89.08,8044.0,89.21,89.25,89.08,89.08,8044.0
2020-09-25 11:45:00,89.1,89.19,89.1,89.15,12567.0,89.1,89.19,89.1,89.15,12567.0
2020-09-25 11:50:00,89.13,89.29,89.08,89.1,32321.0,89.13,89.29,89.08,89.1,32321.0
2020-09-25 11:55:00,89.09,89.16,89.03,89.06,6172.0,89.09,89.16,89.03,89.06,6172.0
2020-09-25 12:00:00,89.08,89.19,89.07,89.17,8570.0,89.08,89.19,89.07,89.17,8570.0
2020-09-25 12:05:00,89.18,89.29,89.18,89.29,14134.0,89.18,89.29,89.18,89.29,14134.0
2020-09-25 12:10:00,89.28,89.33,89.24,89.31,10842.0,89.28,89.33,89.24,89.31,10842.0
2020-09-25 12:15:00,89.32,89.41,89.32,89.32,13852.0,89.32,89.41,89.32,89.32,13852.0
2020-09-25 12:20:00,89.31,89.36,89.24,89.3,15796.0,89.31,89.36,89.24,89.3,15796.0
2020-09-25 12:25:00,89.28,89.28,89.08,89.17,5653.0,89.28,89.28,89.08,89.17,5653.0
2020-09-25 12:30:00,89.2,89.24,89.08,89.12,20526.0,89.2,89.24,89.08,89.12,20526.0
2020-09-25 12:35:00,89.09,89.17,89.06,89.17,14639.0,89.09,89.17,89.06,89.17,14639.0
2020-09-25 12:40:00,89.17,89.34,89.17,89.23,19833.0,89.17,89.34,89.17,89.23,19833.0
2020-09-25 12:45:00,89.25,89.25,89.2,89.25,3569.0,89.25,89.25,89.2,89.25,3569.0
2020-09-25 12:50:00,89.25,89.3,89.17,89.23,21704.0,89.25,89.3,89.17,89.23,21704.0
2020-09-25 12:55:00,89.23,89.32,89.23,89.32,23921.0,89.23,89.32,89.23,89.32,23921.0
2020-09-25 13:00:00,89.33,89.4,89.26,89.31,36816.0,89.33,89.4,89.26,89.31,36816.0
2020-09-25 13:05:00,89.31,89.39,89.3,89.36,15087.0,89.31,89.39,89.3,89.36,15087.0
2020-09-25 13:10:00,89.37,89.39,89.32,89.34,14203.0,89.37,89.39,89.32,89.34,14203.0
2020-09-25 13:15:00,89.34,89.39,89.31,89.34,11467.0,89.34,89.39,89.31,89.34,11467.0
2020-09-25 13:20:00,89.34,89.47,89.34,89.47,7028.0,89.34,89.47,89.34,89.47,7028.0
2020-09-25 13:25:00,89.48,89.53,89.45,89.5,6583.0,89.48,89.53,89.45,89.5,6583.0
2020-09-25 13:30:00,89.5,89.57,89.37,89.44,9145.0,89.5,89.57,89.37,89.44,9145.0
2020-09-25 13:35:00,89.47,89.5,89.44,89.47,5874.0,89.47,89.5,89.44,89.47,5874.0
2020-09-25 13:40:00,89.48,89.6,89.47,89.59,8995.0,89.48,89.6,89.47,89.59,8995.0
2020-09-25 13:45:00,89.59,89.69,89.55,89.55,11175.0,89.59,89.69,89.55,89.55,11175.0
2020-09-25 13:50:00,89.58,89.67,89.55,89.61,6516.0,89.58,89.67,89.55,89.61,6516.0
2020-09-25 13:55:00,89.59,89.59,89.51,89.52,8882.0,89.59,89.59,89.51,89.52,8882.0
2020-09-25 14:00:00,89.54,89.62,89.52,89.58,20628.0,89.54,89.62,89.52,89.58,20628.0
2020-09-25 14:05:00,89.61,89.62,89.5,89.5,43938.0,89.61,89.62,89.5,89.5,43938.0
2020-09-25 14:10:00,89.47,89.51,89.4,89.5,22010.0,89.47,89.51,89.4,89.5,22010.0
2020-09-25 14:15:00,89.51,89.55,89.47,89.51,20378.0,89.51,89.55,89.47,89.51,20378.0
2020-09-25 14:20:00,89.5,89.51,89.41,89.48,18742.0,89.5,89.51,89.41,89.48,18742.0
2020-09-25 14:25:00,89.49,89.51,89.36,89.45,22037.0,89.49,89.51,89.36,89.45,22037.0
2020-09-25 14:30:00,89.44,89.44,89.24,89.25,9930.0,89.44,89.44,89.24,89.25,9930.0
2020-09-25 14:35:00,89.28,89.33,89.1,89.1,16433.0,89.28,89.33,89.1,89.1,16433.0
2020-09-25 14:40:00,89.09,89.16,89.0,89.11,25695.0,89.09,89.16,89.0,89.11,25695.0
2020-09-25 14:45:00,89.11,89.23,89.1,89.23,24835.0,89.11,89.23,89.1,89.23,24835.0
2020-09-25 14:50:00,89.22,89.34,89.14,89.34,26582.0,89.22,89.34,89.14,89.34,26582.0
2020-09-25 14:55:00,89.33,89.46,89.29,89.38,30177.0,89.33,89.46,89.29,89.38,30177.0
2020-09-25 15:00:00,89.38,89.58,89.38,89.54,13462.0,89.38,89.58,89.38,89.54,13462.0
2020-09-25 15:05:00,89.56,89.65,89.56,89.65,10226.0,89.56,89.65,89.56,89.65,10226.0
2020-09-25 15:10:00,89.65,89.78,89.56,89.69,34085.0,89.65,89.78,89.56,89.69,34085.0
2020-09-25 15:15:00,89.68,89.83,89.68,89.74,16786.0,89.68,89.83,89.68,89.74,16786.0
2020-09-25 15:20:00,89.73,89.87,89.73,89.77,13667.0,89.73,89.87,89.73,89.77,13667.0
2020-09-25 15:25:00,89.78,89.84,89.73,89.84,17024.0,89.78,89.84,89.73,89.84,17024.0
2020-09-25 15:30:00,89.82,89.84,89.61,89.62,14636.0,89.82,89.84,89.61,89.62,14636.0
2020-09-25 15:35:00,89.62,89.7,89.6,89.63,21211.0,89.62,89.7,89.6,89.63,21211.0
2020-09-25 15:40:00,89.63,89.86,89.62,89.81,38336.0,89.63,89.86,89.62,89.81,38336.0
2020-09-25 15:45:00,89.78,89.8,89.64,89.77,35657.0,89.78,89.8,89.64,89.77,35657.0
2020-09-25 15:50:00,89.77,89.91,89.5,89.51,71176.0,89.77,89.91,89.5,89.51,71176.0
2020-09-25 15:55:00,89.51,89.53,89.42,89.42,87380.0,89.51,89.53,89.42,89.42,87380.0
2020-09-28 09:30:00,90.13,90.46,89.86,90.26,27455.0,90.13,90.46,89.86,90.26,27455.0
2020-09-28 09:35:00,90.32,90.32,89.91,89.95,9934.0,90.32,90.32,89.91,89.95,9934.0
2020-09-28 09:40:00,89.98,90.08,89.75,89.77,8394.0,89.98,90.08,89.75,89.77,8394.0
2020-09-28 09:45:00,89.81,90.2,89.79,90.15,12713.0,89.81,90.2,89.79,90.15,12713.0
2020-09-28 09:50:00,90.14,90.14,89.92,89.92,7735.0,90.14,90.14,89.92,89.92,7735.0
2020-09-28 09:55:00,89.87,90.33,89.87,90.27,6636.0,89.87,90.33,89.87,90.27,6636.0
2020-09-28 10:00:00,90.31,90.48,90.26,90.38,10750.0,90.31,90.48,90.26,90.38,10750.0
2020-09-28 10:05:00,90.36,90.39,90.17,90.17,6108.0,90.36,90.39,90.17,90.17,6108.0
2020-09-28 10:10:00,90.23,90.23,90.04,90.19,19253.0,90.23,90.23,90.04,90.19,19253.0
2020-09-28 10:15:00,90.23,90.27,90.16,90.2,7417.0,90.23,90.27,90.16,90.2,7417.0
2020-09-28 10:20:00,90.18,90.55,90.18,90.49,12699.0,90.18,90.55,90.18,90.49,12699.0
2020-09-28 10:25:00,90.48,90.52,90.34,90.34,8134.0,90.48,90.52,90.34,90.34,8134.0
2020-09-28 10:30:00,90.34,90.6,90.33,90.53,14872.0,90.34,90.6,90.33,90.53,14872.0
2020-09-28 10:35:00,90.55,90.6,90.45,90.45,9361.0,90.55,90.6,90.45,90.45,9361.0
2020-09-28 10:40:00,90.49,90.55,90.45,90.5,5322.0,90.49,90.55,90.45,90.5,5322.0
2020-09-28 10:45:00,90.53,90.56,90.37,90.38,8681.0,90.53,90.56,90.37,90.38,8681.0
2020-09-28 10:50:00,90.39,90.41,90.25,90.26,15431.0,90.39,90.41,90.25,90.26,15431.0
2020-09-28 10:55:00,90.27,90.47,90.25,90.47,8600.0,90.27,90.47,90.25,90.47,8600.0
2020-09-28 11:00:00,90.47,90.53,90.35,90.37,8602.0,90.47,90.53,90.35,90.37,8602.0
2020-09-28 11:05:00,90.32,90.43,90.32,90.35,15535.0,90.32,90.43,90.32,90.35,15535.0
2020-09-28 11:10:00,90.34,90.55,90.32,90.55,14522.0,90.34,90.55,90.32,90.55,14522.0
2020-09-28 11:15:00,90.52,90.55,90.42,90.43,17751.0,90.52,90.55,90.42,90.43,17751.0
2020-09-28 11:20:00,90.44,90.58,90.4,90.57,17223.0,90.44,90.58,90.4,90.57,17223.0
2020-09-28 11:25:00,90.56,90.56,90.41,90.48,4980.0,90.56,90.56,90.41,90.48,4980.0
2020-09-28 11:30:00,90.47,90.6,90.45,90.56,6145.0,90.47,90.6,90.45,90.56,6145.0
2020-09-28 11:35:00,90.56,90.85,90.55,90.82,6599.0,90.56,90.85,90.55,90.82,6599.0
2020-09-28 11:40:00,90.85,90.85,90.65,90.69,9883.0,90.85,90.85,90.65,90.69,9883.0
2020-09-28 11:45:00,90.71,90.72,90.6,90.63,6624.0,90.71,90.72,90.6,90.63,6624.0
2020-09-28 11:50:00,90.63,90.74,90.63,90.71,5075.0,90.63,90.74,90.63,90.71,5075.0
2020-09-28 11:55:00,90.68,90.71,90.65,90.69,5796.0,90.68,90.71,90.65,90.69,5796.0
2020-09-28 12:00:00,90.67,90.67,90.47,90.55,7903.0,90.67,90.67,90.47,90.55,7903.0
2020-09-28 12:05:00,90.56,90.71,90.53,90.71,5909.0,90.56,90.71,90.53,90.71,5909.0
2020-09-28 12:10:00,90.71,90.71,90.66,90.69,6322.0,90.71,90.71,90.66,90.69,6322.0
2020-09-28 12:15:00,90.68,90.7,90.53,90.55,13234.0,90.68,90.7,90.53,90.55,13234.0
2020-09-28 12:20:00,90.57,90.6,90.52,90.55,3201.0,90.57,90.6,90.52,90.55,3201.0
2020-09-28 12:25:00,90.57,90.64,90.56,90.61,6571.0,90.57,90.64,90.56,90.61,6571.0
2020-09-28 12:30:00,90.63,90.71,90.53,90.69,6833.0,90.63,90.71,90.53,90.69,6833.0
2020-09-28 12:35:00,90.67,90.68,90.58,90.62,7424.0,90.67,90.68,90.58,90.62,7424.0
2020-09-28 12:40:00,90.64,90.7,90.62,90.7,5860.0,90.64,90.7,90.62,90.7,5860.0
2020-09-28 12:45:00,90.7,90.79,90.67,90.76,8633.0,90.7,90.79,90.67,90.76,8633.0
2020-09-28 12:50:00,90.77,90.91,90.76,90.87,6035.0,90.77,90.91,90.76,90.87,6035.0
2020-09-28 12:55:00,90.87,90.92,90.85,90.91,6126.0,90.87,90.92,90.85,90.91,6126.0
2020-09-28 13:00:00,90.88,90.91,90.84,90.88,6116.0,90.88,90.91,90.84,90.88,6116.0
2020-09-28 13:05:00,90.89,90.92,90.77,90.81,10511.0,90.89,90.92,90.77,90.81,10511.0
2020-09-28 13:10:00,90.81,90.87,90.78,90.87,8940.0,90.81,90.87,90.78,90.87,8940.0
2020-09-28 13:15:00,90.85,90.98,90.85,90.97,5162.0,90.85,90.98,90.85,90.97,5162.0
2020-09-28 13:20:00,90.98,91.09,90.97,91.06,17821.0,90.98,91.09,90.97,91.06,17821.0
2020-09-28 13:25:00,91.05,91.15,91.05,91.15,7080.0,91.05,91.15,91.05,91.15,7080.0
2020-09-28 13:30:00,91.16,91.25,91.16,91.22,7341.0,91.16,91.25,91.16,91.22,7341.0
2020-09-28 13:35:00,91.22,91.24,91.13,91.2,7008.0,91.22,91.24,91.13,91.2,7008.0
2020-09-28 13:40:00,91.2,91.21,91.11,91.17,7046.0,91.2,91.21,91.11,91.17,7046.0
2020-09-28 13:45:00,91.16,91.24,91.14,91.17,7261.0,91.16,91.24,91.14,91.17,7261.0
2020-09-28 13:50:00,91.2,91.24,91.19,91.23,5429.0,91.2,91.24,91.19,91.23,5429.0
2020-09-28 13:55:00,91.23,91.25,91.19,91.24,4300.0,91.23,91.25,91.19,91.24,4300.0
2020-09-28 14:00:00,91.25,91.25,91.1,91.11,11217.0,91.25,91.25,91.1,91.11,11217.0
2020-09-28 14:05:00,91.12,91.2,91.09,91.14,7929.0,91.12,91.2,91.09,91.14,7929.0
2020-09-28 14:10:00,91.14,91.39,91.14,91.3,13900.0,91.14,91.39,91.14,91.3,13900.0
2020-09-28 14:15:00,91.3,91.36,91.27,91.32,10232.0,91.3,91.36,91.27,91.32,10232.0
2020-09-28 14:20:00,91.32,91.33,91.2,91.23,17090.0,91.32,91.33,91.2,91.23,17090.0
2020-09-28 14:25:00,91.23,91.3,91.16,91.19,8368.0,91.23,91.3,91.16,91.19,8368.0
2020-09-28 14:30:00,91.17,91.23,91.15,91.19,37715.0,91.17,91.23,91.15,91.19,37715.0
2020-09-28 14:35:00,91.19,91.21,91.12,91.2,34162.0,91.19,91.21,91.12,91.2,34162.0
2020-09-28 14:40:00,91.19,91.31,91.18,91.26,7130.0,91.19,91.31,91.18,91.26,7130.0
2020-09-28 14:45:00,91.25,91.27,91.1,91.1,16123.0,91.25,91.27,91.1,91.1,16123.0
2020-09-28 14:50:00,91.1,91.13,90.96,90.98,14267.0,91.1,91.13,90.96,90.98,14267.0
2020-09-28 14:55:00,90.98,91.0,90.87,90.89,29010.0,90.98,91.0,90.87,90.89,29010.0
2020-09-28 15:00:00,90.89,91.09,90.89,91.04,16593.0,90.89,91.09,90.89,91.04,16593.0
2020-09-28 15:05:00,91.03,91.07,90.92,90.93,8852.0,91.03,91.07,90.92,90.93,8852.0
2020-09-28 15:10:00,90.9,90.99,90.76,90.99,14293.0,90.9,90.99,90.76,90.99,14293.0
2020-09-28 15:15:00,90.99,91.09,90.94,91.03,10426.0,90.99,91.09,90.94,91.03,10426.0
2020-09-28 15:20:00,91.04,91.06,90.95,90.96,9273.0,91.04,91.06,90.95,90.96,9273.0
2020-09-28 15:25:00,90.97,91.09,90.96,91.06,13138.0,90.97,91.09,90.96,91.06,13138.0
2020-09-28 15:30:00,91.07,91.08,90.94,91.03,20051.0,91.07,91.08,90.94,91.03,20051.0
2020-09-28 15:35:00,91.02,91.08,91.01,91.06,13698.0,91.02,91.08,91.01,91.06,13698.0
2020-09-28 15:40:00,91.06,91.16,90.97,91.15,22894.0,91.06,91.16,90.97,91.15,22894.0
2020-09-28 15:45:00,91.13,91.14,90.98,90.98,23339.0,91.13,91.14,90.98,90.98,23339.0
2020-09-28 15:50:00,90.94,91.03,90.9,90.95,44393.0,90.94,91.03,90.9,90.95,44393.0
2020-09-28 15:55:00,90.95,91.0,90.86,90.99,65087.0,90.95,91.0,90.86,90.99,65087.0
2020-09-29 09:30:00,90.92,91.2,90.81,90.91,29499.0,90.92,91.2,90.81,90.91,29499.0
2020-09-29 09:35:00,90.91,90.94,90.07,90.53,54647.0,90.91,90.94,90.07,90.53,54647.0
2020-09-29 09:40:00,90.47,90.58,90.26,90.46,8630.0,90.47,90.58,90.26,90.46,8630.0
2020-09-29 09:45:00,90.51,90.88,90.5,90.76,11574.0,90.51,90.88,90.5,90.76,11574.0
2020-09-29 09:50:00,90.71,90.75,90.44,90.51,4946.0,90.71,90.75,90.44,90.51,4946.0
2020-09-29 09:55:00,90.56,90.83,90.44,90.82,25157.0,90.56,90.83,90.44,90.82,25157.0
2020-09-29 10:00:00,90.8,90.97,90.69,90.97,21068.0,90.8,90.97,90.69,90.97,21068.0
2020-09-29 10:05:00,90.98,91.07,90.89,90.97,8840.0,90.98,91.07,90.89,90.97,8840.0
2020-09-29 10:10:00,90.99,91.19,90.99,91.16,11011.0,90.99,91.19,90.99,91.16,11011.0
2020-09-29 10:15:00,91.18,91.2,91.03,91.09,8900.0,91.18,91.2,91.03,91.09,8900.0
2020-09-29 10:20:00,91.09,91.15,90.98,91.12,12318.0,91.09,91.15,90.98,91.12,12318.0
2020-09-29 10:25:00,91.11,91.13,91.02,91.07,7093.0,91.11,91.13,91.02,91.07,7093.0
2020-09-29 10:30:00,91.09,91.1,90.98,91.01,11911.0,91.09,91.1,90.98,91.01,11911.0
2020-09-29 10:35:00,90.98,91.02,90.93,91.02,10529.0,90.98,91.02,90.93,91.02,10529.0
2020-09-29 10:40:00,90.99,91.04,90.66,90.69,31013.0,90.99,91.04,90.66,90.69,31013.0
2020-09-29 10:45:00,90.67,90.74,90.45,90.74,6408.0,90.67,90.74,90.45,90.74,6408.0
2020-09-29 10:50:00,90.73,90.75,90.6,90.68,5699.0,90.73,90.75,90.6,90.68,5699.0
2020-09-29 10:55:00,90.75,90.75,90.64,90.68,5200.0,90.75,90.75,90.64,90.68,5200.0
2020-09-29 11:00:00,90.64,90.65,90.5,90.57,9927.0,90.64,90.65,90.5,90.57,9927.0
2020-09-29 11:05:00,90.58,90.67,90.53,90.55,7985.0,90.58,90.67,90.53,90.55,7985.0
2020-09-29 11:10:00,90.58,90.61,90.52,90.53,5465.0,90.58,90.61,90.52,90.53,5465.0
2020-09-29 11:15:00,90.54,90.66,90.54,90.62,20466.0,90.54,90.66,90.54,90.62,20466.0
2020-09-29 11:20:00,90.63,90.76,90.6,90.76,4982.0,90.63,90.76,90.6,90.76,4982.0
2020-09-29 11:25:00,90.75,90.76,90.61,90.67,4816.0,90.75,90.76,90.61,90.67,4816.0
2020-09-29 11:30:00,90.66,90.68,90.65,90.68,5435.0,90.66,90.68,90.65,90.68,5435.0
2020-09-29 11:35:00,90.69,90.71,90.64,90.71,4128.0,90.69,90.71,90.64,90.71,4128.0
2020-09-29 11:40:00,90.69,90.69,90.3,90.38,10570.0,90.69,90.69,90.3,90.38,10570.0
2020-09-29 11:45:00,90.4,90.4,90.26,90.29,4890.0,90.4,90.4,90.26,90.29,4890.0
2020-09-29 11:50:00,90.29,90.3,90.23,90.3,5370.0,90.29,90.3,90.23,90.3,5370.0
2020-09-29 11:55:00,90.29,90.33,90.14,90.14,3550.0,90.29,90.33,90.14,90.14,3550.0
2020-09-29 12:00:00,90.13,90.14,90.06,90.08,3859.0,90.13,90.14,90.06,90.08,3859.0
2020-09-29 12:05:00,90.06,90.19,89.99,90.17,4550.0,90.06,90.19,89.99,90.17,4550.0
2020-09-29 12:10:00,90.14,90.16,90.11,90.11,3033.0,90.14,90.16,90.11,90.11,3033.0
2020-09-29 12:15:00,90.12,90.22,90.12,90.2,5649.0,90.12,90.22,90.12,90.2,5649.0
2020-09-29 12:20:00,90.2,90.2,90.1,90.1,4734.0,90.2,90.2,90.1,90.1,4734.0
2020-09-29 12:25:00,90.12,90.19,90.11,90.19,2795.0,90.12,90.19,90.11,90.19,2795.0
2020-09-29 12:30:00,90.18,90.28,90.18,90.25,5280.0,90.18,90.28,90.18,90.25,5280.0
2020-09-29 12:35:00,90.27,90.4,90.27,90.33,22908.0,90.27,90.4,90.27,90.33,22908.0
2020-09-29 12:40:00,90.34,90.34,90.29,90.3,1950.0,90.34,90.34,90.29,90.3,1950.0
2020-09-29 12:45:00,90.29,90.33,90.19,90.33,5577.0,90.29,90.33,90.19,90.33,5577.0
2020-09-29 12:50:00,90.32,90.32,90.26,90.26,3117.0,90.32,90.32,90.26,90.26,3117.0
2020-09-29 12:55:00,90.27,90.29,90.19,90.26,4552.0,90.27,90.29,90.19,90.26,4552.0
2020-09-29 13:00:00,90.28,90.35,90.27,90.28,19713.0,90.28,90.35,90.27,90.28,19713.0
2020-09-29 13:05:00,90.27,90.27,90.12,90.12,9191.0,90.27,90.27,90.12,90.12,9191.0
2020-09-29 13:10:00,90.14,90.2,90.1,90.17,7362.0,90.14,90.2,90.1,90.17,7362.0
2020-09-29 13:15:00,90.2,90.29,90.2,90.29,2840.0,90.2,90.29,90.2,90.29,2840.0
2020-09-29 13:20:00,90.28,90.43,90.28,90.41,5626.0,90.28,90.43,90.28,90.41,5626.0
2020-09-29 13:25:00,90.42,90.47,90.41,90.45,4000.0,90.42,90.47,90.41,90.45,4000.0
2020-09-29 13:30:00,90.46,90.47,90.3,90.4,7185.0,90.46,90.47,90.3,90.4,7185.0
2020-09-29 13:35:00,90.37,90.42,90.32,90.36,4584.0,90.37,90.42,90.32,90.36,4584.0
2020-09-29 13:40:00,90.37,90.44,90.34,90.43,4276.0,90.37,90.44,90.34,90.43,4276.0
2020-09-29 13:45:00,90.44,90.45,90.35,90.41,4203.0,90.44,90.45,90.35,90.41,4203.0
2020-09-29 13:50:00,90.42,90.56,90.42,90.54,7037.0,90.42,90.56,90.42,90.54,7037.0
2020-09-29 13:55:00,90.55,90.56,90.47,90.51,17270.0,90.55,90.56,90.47,90.51,17270.0
2020-09-29 14:00:00,90.56,90.59,90.53,90.57,6892.0,90.56,90.59,90.53,90.57,6892.0
2020-09-29 14:05:00,90.56,90.6,90.45,90.45,5465.0,90.56,90.6,90.45,90.45,5465.0
2020-09-29 14:10:00,90.47,90.48,90.36,90.38,8687.0,90.47,90.48,90.36,90.38,8687.0
2020-09-29 14:15:00,90.4,90.43,90.32,90.43,5290.0,90.4,90.43,90.32,90.43,5290.0
2020-09-29 14:20:00,90.42,90.57,90.42,90.54,10190.0,90.42,90.57,90.42,90.54,10190.0
2020-09-29 14:25:00,90.55,90.63,90.55,90.6,5363.0,90.55,90.63,90.55,90.6,5363.0
2020-09-29 14:30:00,90.59,90.62,90.51,90.51,6463.0,90.59,90.62,90.51,90.51,6463.0
2020-09-29 14:35:00,90.5,90.5,90.4,90.48,4794.0,90.5,90.5,90.4,90.48,4794.0
2020-09-29 14:40:00,90.48,90.48,90.41,90.45,5668.0,90.48,90.48,90.41,90.45,5668.0
2020-09-29 14:45:00,90.44,90.49,90.39,90.42,8972.0,90.44,90.49,90.39,90.42,8972.0
2020-09-29 14:50:00,90.43,90.52,90.39,90.41,6803.0,90.43,90.52,90.39,90.41,6803.0
2020-09-29 14:55:00,90.41,90.51,90.29,90.39,13302.0,90.41,90.51,90.29,90.39,13302.0
2020-09-29 15:00:00,90.4,90.46,90.39,90.44,7656.0,90.4,90.46,90.39,90.44,7656.0
2020-09-29 15:05:00,90.43,90.43,90.38,90.4,4946.0,90.43,90.43,90.38,90.4,4946.0
2020-09-29 15:10:00,90.4,90.41,90.36,90.4,6931.0,90.4,90.41,90.36,90.4,6931.0
2020-09-29 15:15:00,90.39,90.49,90.38,90.49,7124.0,90.39,90.49,90.38,90.49,7124.0
2020-09-29 15:20:00,90.49,90.49,90.32,90.38,9461.0,90.49,90.49,90.32,90.38,9461.0
2020-09-29 15:25:00,90.36,90.42,90.25,90.27,8552.0,90.36,90.42,90.25,90.27,8552.0
2020-09-29 15:30:00,90.26,90.41,90.25,90.31,10834.0,90.26,90.41,90.25,90.31,10834.0
2020-09-29 15:35:00,90.31,90.34,90.19,90.22,11032.0,90.31,90.34,90.19,90.22,11032.0
2020-09-29 15:40:00,90.22,90.22,90.14,90.15,10322.0,90.22,90.22,90.14,90.15,10322.0
2020-09-29 15:45:00,90.15,90.23,90.15,90.18,11026.0,90.15,90.23,90.15,90.18,11026.0
2020-09-29 15:50:00,90.17,90.17,89.95,89.98,26667.0,90.17,90.17,89.95,89.98,26667.0
2020-09-29 15:55:00,89.96,89.98,89.81,89.88,64369.0,89.96,89.98,89.81,89.88,64369.0
2020-09-30 09:30:00,90.28,90.72,90.28,90.53,16816.0,90.28,90.72,90.28,90.53,16816.0
2020-09-30 09:35:00,90.47,90.55,90.26,90.34,4465.0,90.47,90.55,90.26,90.34,4465.0
2020-09-30 09:40:00,90.37,90.71,90.27,90.7,18816.0,90.37,90.71,90.27,90.7,18816.0
2020-09-30 09:45:00,90.69,90.8,90.53,90.76,7052.0,90.69,90.8,90.53,90.76,7052.0
2020-09-30 09:50:00,90.78,91.02,90.64,90.87,28544.0,90.78,91.02,90.64,90.87,28544.0
2020-09-30 09:55:00,90.96,91.03,90.71,90.83,26398.0,90.96,91.03,90.71,90.83,26398.0
2020-09-30 10:00:00,90.86,91.08,90.82,91.08,8318.0,90.86,91.08,90.82,91.08,8318.0
2020-09-30 10:05:00,91.04,91.15,90.99,91.0,8610.0,91.04,91.15,90.99,91.0,8610.0
2020-09-30 10:10:00,91.02,91.03,90.77,90.84,15844.0,91.02,91.03,90.77,90.84,15844.0
2020-09-30 10:15:00,90.85,90.92,90.71,90.84,27506.0,90.85,90.92,90.71,90.84,27506.0
2020-09-30 10:20:00,90.84,90.94,90.77,90.85,24813.0,90.84,90.94,90.77,90.85,24813.0
2020-09-30 10:25:00,90.86,91.08,90.81,90.85,19465.0,90.86,91.08,90.81,90.85,19465.0
2020-09-30 10:30:00,90.86,90.87,90.78,90.79,17164.0,90.86,90.87,90.78,90.79,17164.0
2020-09-30 10:35:00,90.8,90.8,90.58,90.73,17673.0,90.8,90.8,90.58,90.73,17673.0
2020-09-30 10:40:00,90.74,90.85,90.73,90.85,12968.0,90.74,90.85,90.73,90.85,12968.0
2020-09-30 10:45:00,90.84,90.9,90.79,90.8,13042.0,90.84,90.9,90.79,90.8,13042.0
2020-09-30 10:50:00,90.8,90.84,90.73,90.81,12411.0,90.8,90.84,90.73,90.81,12411.0
2020-09-30 10:55:00,90.81,90.95,90.72,90.78,35041.0,90.81,90.95,90.72,90.78,35041.0
2020-09-30 11:00:00,90.81,90.93,90.79,90.93,13505.0,90.81,90.93,90.79,90.93,13505.0
2020-09-30 11:05:00,90.91,91.11,90.89,90.93,25608.0,90.91,91.11,90.89,90.93,25608.0
2020-09-30 11:10:00,90.93,91.06,90.93,91.0,20069.0,90.93,91.06,90.93,91.0,20069.0
2020-09-30 11:15:00,91.03,91.12,91.0,91.02,14272.0,91.03,91.12,91.0,91.02,14272.0
2020-09-30 11:20:00,91.02,91.03,90.89,90.98,37863.0,91.02,91.03,90.89,90.98,37863.0
2020-09-30 11:25:00,90.98,91.28,90.97,91.2,14854.0,90.98,91.28,90.97,91.2,14854.0
2020-09-30 11:30:00,91.19,91.2,91.08,91.1,9883.0,91.19,91.2,91.08,91.1,9883.0
2020-09-30 11:35:00,91.11,91.13,91.0,91.05,7725.0,91.11,91.13,91.0,91.05,7725.0
2020-09-30 11:40:00,91.09,91.25,91.06,91.24,6207.0,91.09,91.25,91.06,91.24,6207.0
2020-09-30 11:45:00,91.25,91.32,91.23,91.25,9507.0,91.25,91.32,91.23,91.25,9507.0
2020-09-30 11:50:00,91.26,91.29,91.21,91.28,7006.0,91.26,91.29,91.21,91.28,7006.0
2020-09-30 11:55:00,91.29,91.46,91.29,91.42,14902.0,91.29,91.46,91.29,91.42,14902.0
2020-09-30 12:00:00,91.44,91.57,91.41,91.51,9134.0,91.44,91.57,91.41,91.51,9134.0
2020-09-30 12:05:00,91.49,91.56,91.45,91.54,6411.0,91.49,91.56,91.45,91.54,6411.0
2020-09-30 12:10:00,91.55,91.58,91.52,91.58,5331.0,91.55,91.58,91.52,91.58,5331.0
2020-09-30 12:15:00,91.56,91.67,91.55,91.63,8591.0,91.56,91.67,91.55,91.63,8591.0
2020-09-30 12:20:00,91.63,91.71,91.63,91.68,6624.0,91.63,91.71,91.63,91.68,6624.0
2020-09-30 12:25:00,91.7,91.95,91.68,91.94,15577.0,91.7,91.95,91.68,91.94,15577.0
2020-09-30 12:30:00,91.93,91.99,91.9,91.96,11936.0,91.93,91.99,91.9,91.96,11936.0
2020-09-30 12:35:00,91.97,92.04,91.95,91.99,11441.0,91.97,92.04,91.95,91.99,11441.0
2020-09-30 12:40:00,91.99,92.03,91.98,92.0,5587.0,91.99,92.03,91.98,92.0,5587.0
2020-09-30 12:45:00,92.02,92.03,91.86,91.87,11990.0,92.02,92.03,91.86,91.87,11990.0
2020-09-30 12:50:00,91.86,91.97,91.79,91.88,8289.0,91.86,91.97,91.79,91.88,8289.0
2020-09-30 12:55:00,91.85,92.1,91.85,92.06,9894.0,91.85,92.1,91.85,92.06,9894.0
2020-09-30 13:00:00,92.07,92.07,91.75,91.76,5987.0,92.07,92.07,91.75,91.76,5987.0
2020-09-30 13:05:00,91.76,91.83,91.72,91.83,6454.0,91.76,91.83,91.72,91.83,6454.0
2020-09-30 13:10:00,91.83,91.83,91.74,91.77,3838.0,91.83,91.83,91.74,91.77,3838.0
2020-09-30 13:15:00,91.77,92.01,91.77,91.95,14043.0,91.77,92.01,91.77,91.95,14043.0
2020-09-30 13:20:00,91.96,92.0,91.93,91.95,8880.0,91.96,92.0,91.93,91.95,8880.0
2020-09-30 13:25:00,91.96,92.11,91.96,92.05,7225.0,91.96,92.11,91.96,92.05,7225.0
2020-09-30 13:30:00,92.05,92.12,92.03,92.1,9595.0,92.05,92.12,92.03,92.1,9595.0
2020-09-30 13:35:00,92.1,92.15,92.09,92.14,6335.0,92.1,92.15,92.09,92.14,6335.0
2020-09-30 13:40:00,92.16,92.23,92.15,92.17,6277.0,92.16,92.23,92.15,92.17,6277.0
2020-09-30 13:45:00,92.18,92.19,92.09,92.18,5236.0,92.18,92.19,92.09,92.18,5236.0
2020-09-30 13:50:00,92.16,92.19,92.09,92.15,10649.0,92.16,92.19,92.09,92.15,10649.0
2020-09-30 13:55:00,92.14,92.2,92.1,92.18,13069.0,92.14,92.2,92.1,92.18,13069.0
2020-09-30 14:00:00,92.17,92.2,92.08,92.15,9587.0,92.17,92.2,92.08,92.15,9587.0
2020-09-30 14:05:00,92.15,92.2,92.12,92.19,18408.0,92.15,92.2,92.12,92.19,18408.0
2020-09-30 14:10:00,92.2,92.32,92.19,92.26,6804.0,92.2,92.32,92.19,92.26,6804.0
2020-09-30 14:15:00,92.27,92.27,92.1,92.13,5432.0,92.27,92.27,92.1,92.13,5432.0
2020-09-30 14:20:00,92.14,92.23,91.73,91.75,15024.0,92.14,92.23,91.73,91.75,15024.0
2020-09-30 14:25:00,91.72,91.88,91.61,91.71,8999.0,91.72,91.88,91.61,91.71,8999.0
2020-09-30 14:30:00,91.63,91.69,91.52,91.65,17135.0,91.63,91.69,91.52,91.65,17135.0
2020-09-30 14:35:00,91.66,91.71,91.49,91.52,7758.0,91.66,91.71,91.49,91.52,7758.0
2020-09-30 14:40:00,91.54,91.61,91.46,91.5,8519.0,91.54,91.61,91.46,91.5,8519.0
2020-09-30 14:45:00,91.49,91.52,91.28,91.41,10918.0,91.49,91.52,91.28,91.41,10918.0
2020-09-30 14:50:00,91.4,91.46,91.35,91.35,7954.0,91.4,91.46,91.35,91.35,7954.0
2020-09-30 14:55:00,91.36,91.76,91.33,91.71,10028.0,91.36,91.76,91.33,91.71,10028.0
2020-09-30 15:00:00,91.7,91.71,91.6,91.71,15996.0,91.7,91.71,91.6,91.71,15996.0
2020-09-30 15:05:00,91.7,91.85,91.69,91.75,12711.0,91.7,91.85,91.69,91.75,12711.0
2020-09-30 15:10:00,91.77,91.78,91.19,91.19,16373.0,91.77,91.78,91.19,91.19,16373.0
2020-09-30 15:15:00,91.21,91.3,90.99,91.03,11863.0,91.21,91.3,90.99,91.03,11863.0
2020-09-30 15:20:00,91.01,91.05,90.89,90.99,12228.0,91.01,91.05,90.89,90.99,12228.0
2020-09-30 15:25:00,91.0,91.29,90.96,91.17,18725.0,91.0,91.29,90.96,91.17,18725.0
2020-09-30 15:30:00,91.17,91.2,91.0,91.16,17814.0,91.17,91.2,91.0,91.16,17814.0
2020-09-30 15:35:00,91.16,91.24,91.03,91.22,16572.0,91.16,91.24,91.03,91.22,16572.0
2020-09-30 15:40:00,91.22,91.37,91.21,91.31,25633.0,91.22,91.37,91.21,91.31,25633.0
2020-09-30 15:45:00,91.3,91.47,91.28,91.46,23273.0,91.3,91.47,91.28,91.46,23273.0
2020-09-30 15:50:00,91.47,91.63,91.45,91.46,37408.0,91.47,91.63,91.45,91.46,37408.0
2020-09-30 15:55:00,91.47,91.58,91.32,91.34,78160.0,91.47,91.58,91.32,91.34,78160.0
2020-10-01 09:30:00,91.64,93.38,91.64,93.16,68807.0,91.64,93.38,91.64,93.16,68807.0
2020-10-01 09:35:00,93.16,93.28,92.85,93.11,32522.0,93.16,93.28,92.85,93.11,32522.0
2020-10-01 09:40:00,93.15,93.16,92.67,92.68,24105.0,93.15,93.16,92.67,92.68,24105.0
2020-10-01 09:45:00,92.71,92.71,92.3,92.64,16238.0,92.71,92.71,92.3,92.64,16238.0
2020-10-01 09:50:00,92.59,92.77,92.5,92.52,34326.0,92.59,92.77,92.5,92.52,34326.0
2020-10-01 09:55:00,92.54,92.69,92.49,92.5,14973.0,92.54,92.69,92.49,92.5,14973.0
2020-10-01 10:00:00,92.49,92.56,92.28,92.29,22943.0,92.49,92.56,92.28,92.29,22943.0
2020-10-01 10:05:00,92.28,92.34,91.82,91.93,9864.0,92.28,92.34,91.82,91.93,9864.0
2020-10-01 10:10:00,91.92,91.97,91.67,91.94,14619.0,91.92,91.97,91.67,91.94,14619.0
2020-10-01 10:15:00,92.03,92.07,91.85,91.89,12620.0,92.03,92.07,91.85,91.89,12620.0
2020-10-01 10:20:00,91.9,91.96,91.81,91.89,18164.0,91.9,91.96,91.81,91.89,18164.0
2020-10-01 10:25:00,91.91,91.91,91.65,91.84,5734.0,91.91,91.91,91.65,91.84,5734.0
2020-10-01 10:30:00,91.83,92.21,91.74,92.18,11532.0,91.83,92.21,91.74,92.18,11532.0
2020-10-01 10:35:00,92.17,92.41,92.1,92.41,9119.0,92.17,92.41,92.1,92.41,9119.0
2020-10-01 10:40:00,92.41,92.71,92.39,92.62,17518.0,92.41,92.71,92.39,92.62,17518.0
2020-10-01 10:45:00,92.63,92.77,92.38,92.39,11577.0,92.63,92.77,92.38,92.39,11577.0
2020-10-01 10:50:00,92.39,92.39,92.28,92.33,7423.0,92.39,92.39,92.28,92.33,7423.0
2020-10-01 10:55:00,92.33,92.37,92.2,92.35,7805.0,92.33,92.37,92.2,92.35,7805.0
2020-10-01 11:00:00,92.4,92.45,92.18,92.41,12359.0,92.4,92.45,92.18,92.41,12359.0
2020-10-01 11:05:00,92.37,92.5,92.24,92.32,14173.0,92.37,92.5,92.24,92.32,14173.0
2020-10-01 11:10:00,92.32,92.49,92.25,92.48,8228.0,92.32,92.49,92.25,92.48,8228.0
2020-10-01 11:15:00,92.5,92.59,92.46,92.48,7690.0,92.5,92.59,92.46,92.48,7690.0
2020-10-01 11:20:00,92.45,92.72,92.44,92.7,8194.0,92.45,92.72,92.44,92.7,8194.0
2020-10-01 11:25:00,92.68,92.68,92.58,92.63,6826.0,92.68,92.68,92.58,92.63,6826.0
2020-10-01 11:30:00,92.63,92.73,92.62,92.66,10658.0,92.63,92.73,92.62,92.66,10658.0
2020-10-01 11:35:00,92.66,92.68,92.52,92.52,7781.0,92.66,92.68,92.52,92.52,7781.0
2020-10-01 11:40:00,92.53,92.53,92.4,92.44,17363.0,92.53,92.53,92.4,92.44,17363.0
2020-10-01 11:45:00,92.41,92.45,92.36,92.36,6313.0,92.41,92.45,92.36,92.36,6313.0
2020-10-01 11:50:00,92.36,92.43,92.27,92.43,5363.0,92.36,92.43,92.27,92.43,5363.0
2020-10-01 11:55:00,92.42,92.44,92.35,92.4,5256.0,92.42,92.44,92.35,92.4,5256.0
2020-10-01 12:00:00,92.39,92.41,92.21,92.4,5938.0,92.39,92.41,92.21,92.4,5938.0
2020-10-01 12:05:00,92.41,92.46,92.4,92.42,5533.0,92.41,92.46,92.4,92.42,5533.0
2020-10-01 12:10:00,92.4,92.43,92.37,92.39,7070.0,92.4,92.43,92.37,92.39,7070.0
2020-10-01 12:15:00,92.38,92.42,92.24,92.42,14267.0,92.38,92.42,92.24,92.42,14267.0
2020-10-01 12:20:00,92.42,92.53,92.41,92.53,6523.0,92.42,92.53,92.41,92.53,6523.0
2020-10-01 12:25:00,92.55,92.62,92.51,92.62,6567.0,92.55,92.62,92.51,92.62,6567.0
2020-10-01 12:30:00,92.66,92.7,92.41,92.41,16252.0,92.66,92.7,92.41,92.41,16252.0
2020-10-01 12:35:00,92.46,92.51,92.43,92.43,10855.0,92.46,92.51,92.43,92.43,10855.0
2020-10-01 12:40:00,92.42,92.51,92.42,92.5,13430.0,92.42,92.51,92.42,92.5,13430.0
2020-10-01 12:45:00,92.5,92.58,92.48,92.56,13882.0,92.5,92.58,92.48,92.56,13882.0
2020-10-01 12:50:00,92.55,92.55,92.35,92.4,7865.0,92.55,92.55,92.35,92.4,7865.0
2020-10-01 12:55:00,92.36,92.36,92.1,92.11,14962.0,92.36,92.36,92.1,92.11,14962.0
2020-10-01 13:00:00,92.1,92.26,92.1,92.23,10295.0,92.1,92.26,92.1,92.23,10295.0
2020-10-01 13:05:00,92.25,92.42,92.25,92.41,5134.0,92.25,92.42,92.25,92.41,5134.0
2020-10-01 13:10:00,92.4,92.42,92.23,92.26,5781.0,92.4,92.42,92.23,92.26,5781.0
2020-10-01 13:15:00,92.24,92.3,92.23,92.28,6231.0,92.24,92.3,92.23,92.28,6231.0
2020-10-01 13:20:00,92.3,92.37,92.29,92.33,7875.0,92.3,92.37,92.29,92.33,7875.0
2020-10-01 13:25:00,92.33,92.36,92.17,92.22,6586.0,92.33,92.36,92.17,92.22,6586.0
2020-10-01 13:30:00,92.22,92.28,92.16,92.28,5279.0,92.22,92.28,92.16,92.28,5279.0
2020-10-01 13:35:00,92.29,92.36,92.27,92.29,10817.0,92.29,92.36,92.27,92.29,10817.0
2020-10-01 13:40:00,92.26,92.27,92.17,92.22,6647.0,92.26,92.27,92.17,92.22,6647.0
2020-10-01 13:45:00,92.22,92.25,92.2,92.2,10083.0,92.22,92.25,92.2,92.2,10083.0
2020-10-01 13:50:00,92.2,92.39,92.2,92.39,8762.0,92.2,92.39,92.2,92.39,8762.0
2020-10-01 13:55:00,92.39,92.47,92.24,92.31,32214.0,92.39,92.47,92.24,92.31,32214.0
2020-10-01 14:00:00,92.28,92.42,91.83,91.9,16532.0,92.28,92.42,91.83,91.9,16532.0
2020-10-01 14:05:00,91.92,91.92,91.71,91.84,13056.0,91.92,91.92,91.71,91.84,13056.0
2020-10-01 14:10:00,91.83,91.87,91.71,91.83,7307.0,91.83,91.87,91.71,91.83,7307.0
2020-10-01 14:15:00,91.81,91.81,91.65,91.71,10065.0,91.81,91.81,91.65,91.71,10065.0
2020-10-01 14:20:00,91.73,91.76,91.59,91.72,14678.0,91.73,91.76,91.59,91.72,14678.0
2020-10-01 14:25:00,91.72,92.07,91.69,92.04,17936.0,91.72,92.07,91.69,92.04,17936.0
2020-10-01 14:30:00,92.03,92.16,92.03,92.16,5764.0,92.03,92.16,92.03,92.16,5764.0
2020-10-01 14:35:00,92.14,92.2,91.94,92.19,12768.0,92.14,92.2,91.94,92.19,12768.0
2020-10-01 14:40:00,92.19,92.22,91.99,92.21,6996.0,92.19,92.22,91.99,92.21,6996.0
2020-10-01 14:45:00,92.21,92.25,92.06,92.21,5467.0,92.21,92.25,92.06,92.21,5467.0
2020-10-01 14:50:00,92.2,92.29,92.18,92.23,6170.0,92.2,92.29,92.18,92.23,6170.0
2020-10-01 14:55:00,92.23,92.33,92.21,92.3,9201.0,92.23,92.33,92.21,92.3,9201.0
2020-10-01 15:00:00,92.33,92.43,92.3,92.38,7579.0,92.33,92.43,92.3,92.38,7579.0
2020-10-01 15:05:00,92.38,92.38,92.17,92.17,4739.0,92.38,92.38,92.17,92.17,4739.0
2020-10-01 15:10:00,92.2,92.34,92.13,92.13,9710.0,92.2,92.34,92.13,92.13,9710.0
2020-10-01 15:15:00,92.16,92.16,92.01,92.01,8328.0,92.16,92.16,92.01,92.01,8328.0
2020-10-01 15:20:00,92.06,92.06,91.95,92.0,6433.0,92.06,92.06,91.95,92.0,6433.0
2020-10-01 15:25:00,91.98,92.03,91.9,91.93,9355.0,91.98,92.03,91.9,91.93,9355.0
2020-10-01 15:30:00,91.92,92.02,91.85,91.98,17847.0,91.92,92.02,91.85,91.98,17847.0
2020-10-01 15:35:00,91.98,91.99,91.85,91.94,11647.0,91.98,91.99,91.85,91.94,11647.0
2020-10-01 15:40:00,91.95,91.95,91.83,91.86,16290.0,91.95,91.95,91.83,91.86,16290.0
2020-10-01 15:45:00,91.87,91.94,91.84,91.87,18500.0,91.87,91.94,91.84,91.87,18500.0
2020-10-01 15:50:00,91.89,91.96,91.84,91.84,56825.0,91.89,91.96,91.84,91.84,56825.0
2020-10-01 15:55:00,91.84,91.9,91.83,91.87,84183.0,91.84,91.9,91.83,91.87,84183.0
2020-10-02 09:30:00,91.0,91.61,90.47,91.21,46971.0,91.0,91.61,90.47,91.21,46971.0
2020-10-02 09:35:00,91.21,91.92,91.09,91.9,13624.0,91.21,91.92,91.09,91.9,13624.0
2020-10-02 09:40:00,91.76,91.77,91.29,91.33,5468.0,91.76,91.77,91.29,91.33,5468.0
2020-10-02 09:45:00,91.33,91.41,91.07,91.14,13221.0,91.33,91.41,91.07,91.14,13221.0
2020-10-02 09:50:00,91.2,91.24,90.83,90.83,7662.0,91.2,91.24,90.83,90.83,7662.0
2020-10-02 09:55:00,90.83,91.01,90.76,91.01,11329.0,90.83,91.01,90.76,91.01,11329.0
2020-10-02 10:00:00,91.03,91.53,90.96,91.22,14409.0,91.03,91.53,90.96,91.22,14409.0
2020-10-02 10:05:00,91.22,91.22,91.01,91.11,25547.0,91.22,91.22,91.01,91.11,25547.0
2020-10-02 10:10:00,91.09,91.17,90.91,90.91,8063.0,91.09,91.17,90.91,90.91,8063.0
2020-10-02 10:15:00,90.91,91.0,90.83,91.0,6130.0,90.91,91.0,90.83,91.0,6130.0
2020-10-02 10:20:00,90.99,91.01,90.77,90.87,4765.0,90.99,91.01,90.77,90.87,4765.0
2020-10-02 10:25:00,90.84,90.89,90.69,90.79,26130.0,90.84,90.89,90.69,90.79,26130.0
2020-10-02 10:30:00,90.75,90.76,90.55,90.59,34347.0,90.75,90.76,90.55,90.59,34347.0
2020-10-02 10:35:00,90.58,90.58,90.26,90.26,21847.0,90.58,90.58,90.26,90.26,21847.0
2020-10-02 10:40:00,90.29,90.34,90.18,90.22,11192.0,90.29,90.34,90.18,90.22,11192.0
2020-10-02 10:45:00,90.23,90.48,90.15,90.34,18437.0,90.23,90.48,90.15,90.34,18437.0
2020-10-02 10:50:00,90.37,90.63,90.32,90.58,14058.0,90.37,90.63,90.32,90.58,14058.0
2020-10-02 10:55:00,90.61,90.74,90.55,90.55,10553.0,90.61,90.74,90.55,90.55,10553.0
2020-10-02 11:00:00,90.48,90.69,90.44,90.51,38030.0,90.48,90.69,90.44,90.51,38030.0
2020-10-02 11:05:00,90.53,91.06,90.45,91.02,35825.0,90.53,91.06,90.45,91.02,35825.0
2020-10-02 11:10:00,90.97,91.3,90.96,91.23,13569.0,90.97,91.3,90.96,91.23,13569.0
2020-10-02 11:15:00,91.17,91.46,91.01,91.46,17541.0,91.17,91.46,91.01,91.46,17541.0
2020-10-02 11:20:00,91.37,91.59,91.36,91.51,5864.0,91.37,91.59,91.36,91.51,5864.0
2020-10-02 11:25:00,91.53,91.53,91.23,91.37,7169.0,91.53,91.53,91.23,91.37,7169.0
2020-10-02 11:30:00,91.38,91.42,90.92,90.94,33959.0,91.38,91.42,90.92,90.94,33959.0
2020-10-02 11:35:00,90.92,91.13,90.88,91.05,5032.0,90.92,91.13,90.88,91.05,5032.0
2020-10-02 11:40:00,91.0,91.07,90.9,90.91,6770.0,91.0,91.07,90.9,90.91,6770.0
2020-10-02 11:45:00,90.88,91.18,90.88,91.1,10769.0,90.88,91.18,90.88,91.1,10769.0
2020-10-02 11:50:00,91.09,91.11,90.83,90.86,8956.0,91.09,91.11,90.83,90.86,8956.0
2020-10-02 11:55:00,90.83,90.84,90.49,90.49,16756.0,90.83,90.84,90.49,90.49,16756.0
2020-10-02 12:00:00,90.47,90.65,90.3,90.38,22576.0,90.47,90.65,90.3,90.38,22576.0
2020-10-02 12:05:00,90.35,90.85,90.2,90.85,18749.0,90.35,90.85,90.2,90.85,18749.0
2020-10-02 12:10:00,90.85,91.22,90.85,91.06,15309.0,90.85,91.22,90.85,91.06,15309.0
2020-10-02 12:15:00,91.03,91.35,90.98,91.35,5955.0,91.03,91.35,90.98,91.35,5955.0
2020-10-02 12:20:00,91.3,91.41,91.18,91.18,12741.0,91.3,91.41,91.18,91.18,12741.0
2020-10-02 12:25:00,91.18,91.24,91.06,91.2,39088.0,91.18,91.24,91.06,91.2,39088.0
2020-10-02 12:30:00,91.21,91.24,90.99,91.07,9363.0,91.21,91.24,90.99,91.07,9363.0
2020-10-02 12:35:00,91.03,91.3,91.03,91.3,18704.0,91.03,91.3,91.03,91.3,18704.0
2020-10-02 12:40:00,91.24,91.45,91.19,91.45,17836.0,91.24,91.45,91.19,91.45,17836.0
2020-10-02 12:45:00,91.4,91.51,91.39,91.47,5284.0,91.4,91.51,91.39,91.47,5284.0
2020-10-02 12:50:00,91.55,91.68,91.33,91.6,13541.0,91.55,91.68,91.33,91.6,13541.0
2020-10-02 12:55:00,91.57,91.78,91.57,91.64,3994.0,91.57,91.78,91.57,91.64,3994.0
2020-10-02 13:00:00,91.65,91.75,91.58,91.63,8846.0,91.65,91.75,91.58,91.63,8846.0
2020-10-02 13:05:00,91.61,91.61,91.29,91.31,13847.0,91.61,91.61,91.29,91.31,13847.0
2020-10-02 13:10:00,91.3,91.59,91.28,91.57,6001.0,91.3,91.59,91.28,91.57,6001.0
2020-10-02 13:15:00,91.56,91.76,91.52,91.73,5690.0,91.56,91.76,91.52,91.73,5690.0
2020-10-02 13:20:00,91.71,91.8,91.63,91.73,11459.0,91.71,91.8,91.63,91.73,11459.0
2020-10-02 13:25:00,91.73,91.8,91.66,91.7,4476.0,91.73,91.8,91.66,91.7,4476.0
2020-10-02 13:30:00,91.72,91.73,91.34,91.36,5662.0,91.72,91.73,91.34,91.36,5662.0
2020-10-02 13:35:00,91.39,91.59,91.39,91.54,8503.0,91.39,91.59,91.39,91.54,8503.0
2020-10-02 13:40:00,91.59,91.6,91.01,91.12,30145.0,91.59,91.6,91.01,91.12,30145.0
2020-10-02 13:45:00,91.06,91.25,91.03,91.12,8384.0,91.06,91.25,91.03,91.12,8384.0
2020-10-02 13:50:00,91.13,91.21,91.06,91.19,4254.0,91.13,91.21,91.06,91.19,4254.0
2020-10-02 13:55:00,91.12,91.31,91.1,91.27,4669.0,91.12,91.31,91.1,91.27,4669.0
2020-10-02 14:00:00,91.27,91.41,91.27,91.39,4036.0,91.27,91.41,91.27,91.39,4036.0
2020-10-02 14:05:00,91.42,91.47,91.38,91.47,3499.0,91.42,91.47,91.38,91.47,3499.0
2020-10-02 14:10:00,91.47,91.59,91.43,91.59,7150.0,91.47,91.59,91.43,91.59,7150.0
2020-10-02 14:15:00,91.6,91.64,91.47,91.52,4882.0,91.6,91.64,91.47,91.52,4882.0
2020-10-02 14:20:00,91.5,91.59,91.4,91.59,4104.0,91.5,91.59,91.4,91.59,4104.0
2020-10-02 14:25:00,91.54,91.54,91.33,91.34,4338.0,91.54,91.54,91.33,91.34,4338.0
2020-10-02 14:30:00,91.36,91.45,91.26,91.31,13334.0,91.36,91.45,91.26,91.31,13334.0
2020-10-02 14:35:00,91.28,91.42,91.22,91.28,13691.0,91.28,91.42,91.22,91.28,13691.0
2020-10-02 14:40:00,91.28,91.37,91.22,91.32,8444.0,91.28,91.37,91.22,91.32,8444.0
2020-10-02 14:45:00,91.32,91.39,91.13,91.19,11672.0,91.32,91.39,91.13,91.19,11672.0
2020-10-02 14:50:00,91.2,91.23,91.13,91.13,5077.0,91.2,91.23,91.13,91.13,5077.0
2020-10-02 14:55:00,91.13,91.33,91.12,91.3,14143.0,91.13,91.33,91.12,91.3,14143.0
2020-10-02 15:00:00,91.31,91.32,90.93,91.02,10716.0,91.31,91.32,90.93,91.02,10716.0
2020-10-02 15:05:00,90.97,91.03,90.91,91.0,41846.0,90.97,91.03,90.91,91.0,41846.0
2020-10-02 15:10:00,91.02,91.11,90.77,90.95,24909.0,91.02,91.11,90.77,90.95,24909.0
2020-10-02 15:15:00,90.93,91.03,90.89,90.98,14523.0,90.93,91.03,90.89,90.98,14523.0
2020-10-02 15:20:00,90.97,91.08,90.85,91.01,18076.0,90.97,91.08,90.85,91.01,18076.0
2020-10-02 15:25:00,91.01,91.1,90.98,91.0,12370.0,91.01,91.1,90.98,91.0,12370.0
2020-10-02 15:30:00,91.04,91.21,90.97,91.14,17480.0,91.04,91.21,90.97,91.14,17480.0
2020-10-02 15:35:00,91.13,91.19,90.95,91.04,18988.0,91.13,91.19,90.95,91.04,18988.0
2020-10-02 15:40:00,91.04,91.06,90.92,90.94,28836.0,91.04,91.06,90.92,90.94,28836.0
2020-10-02 15:45:00,90.95,91.0,90.9,90.94,27515.0,90.95,91.0,90.9,90.94,27515.0
2020-10-02 15:50:00,90.95,90.97,90.79,90.81,41805.0,90.95,90.97,90.79,90.81,41805.0
2020-10-02 15:55:00,90.81,90.92,90.77,90.77,65371.0,90.81,90.92,90.77,90.77,65371.0
2020-10-05 09:30:00,91.22,91.7,91.04,91.33,38806.0,91.22,91.7,91.04,91.33,38806.0
2020-10-05 09:35:00,91.38,91.38,90.82,90.88,6121.0,91.38,91.38,90.82,90.88,6121.0
2020-10-05 09:40:00,90.82,90.94,90.76,90.86,8052.0,90.82,90.94,90.76,90.86,8052.0
2020-10-05 09:45:00,90.82,90.96,90.72,90.8,13536.0,90.82,90.96,90.72,90.8,13536.0
2020-10-05 09:50:00,90.8,90.9,90.35,90.35,13536.0,90.8,90.9,90.35,90.35,13536.0
2020-10-05 09:55:00,90.38,90.55,90.38,90.54,11154.0,90.38,90.55,90.38,90.54,11154.0
2020-10-05 10:00:00,90.54,90.81,90.54,90.64,16435.0,90.54,90.81,90.54,90.64,16435.0
2020-10-05 10:05:00,90.64,90.91,90.6,90.6,12767.0,90.64,90.91,90.6,90.6,12767.0
2020-10-05 10:10:00,90.58,90.58,90.3,90.3,10887.0,90.58,90.58,90.3,90.3,10887.0
2020-10-05 10:15:00,90.34,90.41,90.31,90.36,11104.0,90.34,90.41,90.31,90.36,11104.0
2020-10-05 10:20:00,90.4,90.41,90.19,90.23,10880.0,90.4,90.41,90.19,90.23,10880.0
2020-10-05 10:25:00,90.23,90.32,90.15,90.15,6173.0,90.23,90.32,90.15,90.15,6173.0
2020-10-05 10:30:00,90.19,90.22,90.05,90.1,14991.0,90.19,90.22,90.05,90.1,14991.0
2020-10-05 10:35:00,90.1,90.14,90.03,90.09,28803.0,90.1,90.14,90.03,90.09,28803.0
2020-10-05 10:40:00,90.11,90.23,90.1,90.19,6142.0,90.11,90.23,90.1,90.19,6142.0
2020-10-05 10:45:00,90.17,90.17,89.94,89.94,19160.0,90.17,90.17,89.94,89.94,19160.0
2020-10-05 10:50:00,89.96,90.07,89.94,90.01,15052.0,89.96,90.07,89.94,90.01,15052.0
2020-10-05 10:55:00,90.0,90.04,89.66,89.75,16686.0,90.0,90.04,89.66,89.75,16686.0
2020-10-05 11:00:00,89.77,90.01,89.75,89.95,14926.0,89.77,90.01,89.75,89.95,14926.0
2020-10-05 11:05:00,89.97,90.14,89.97,90.12,17356.0,89.97,90.14,89.97,90.12,17356.0
2020-10-05 11:10:00,90.11,90.31,90.04,90.22,27105.0,90.11,90.31,90.04,90.22,27105.0
2020-10-05 11:15:00,90.17,90.44,90.16,90.37,30236.0,90.17,90.44,90.16,90.37,30236.0
2020-10-05 11:20:00,90.37,90.41,90.3,90.32,8490.0,90.37,90.41,90.3,90.32,8490.0
2020-10-05 11:25:00,90.36,90.54,90.3,90.46,9082.0,90.36,90.54,90.3,90.46,9082.0
2020-10-05 11:30:00,90.41,90.48,90.33,90.38,4738.0,90.41,90.48,90.33,90.38,4738.0
2020-10-05 11:35:00,90.38,90.38,90.22,90.25,4804.0,90.38,90.38,90.22,90.25,4804.0
2020-10-05 11:40:00,90.25,90.33,90.19,90.28,8209.0,90.25,90.33,90.19,90.28,8209.0
2020-10-05 11:45:00,90.27,90.27,90.04,90.1,6202.0,90.27,90.27,90.04,90.1,6202.0
2020-10-05 11:50:00,90.09,90.29,90.08,90.26,4578.0,90.09,90.29,90.08,90.26,4578.0
2020-10-05 11:55:00,90.23,90.31,90.16,90.16,4290.0,90.23,90.31,90.16,90.16,4290.0
2020-10-05 12:00:00,90.16,90.16,90.04,90.13,6339.0,90.16,90.16,90.04,90.13,6339.0
2020-10-05 12:05:00,90.08,90.12,90.02,90.04,7281.0,90.08,90.12,90.02,90.04,7281.0
2020-10-05 12:10:00,90.02,90.05,89.92,89.93,10465.0,90.02,90.05,89.92,89.93,10465.0
2020-10-05 12:15:00,89.92,89.98,89.79,89.8,9512.0,89.92,89.98,89.79,89.8,9512.0
2020-10-05 12:20:00,89.78,90.0,89.78,89.94,18700.0,89.78,90.0,89.78,89.94,18700.0
2020-10-05 12:25:00,89.94,89.94,89.8,89.81,6284.0,89.94,89.94,89.8,89.81,6284.0
2020-10-05 12:30:00,89.78,89.84,89.74,89.79,5563.0,89.78,89.84,89.74,89.79,5563.0
2020-10-05 12:35:00,89.77,89.77,89.7,89.73,9542.0,89.77,89.77,89.7,89.73,9542.0
2020-10-05 12:40:00,89.7,89.8,89.6,89.73,16456.0,89.7,89.8,89.6,89.73,16456.0
2020-10-05 12:45:00,89.72,89.83,89.7,89.71,12666.0,89.72,89.83,89.7,89.71,12666.0
2020-10-05 12:50:00,89.71,89.71,89.58,89.64,11171.0,89.71,89.71,89.58,89.64,11171.0
2020-10-05 12:55:00,89.64,89.68,89.59,89.65,11676.0,89.64,89.68,89.59,89.65,11676.0
2020-10-05 13:00:00,89.65,89.71,89.6,89.66,9088.0,89.65,89.71,89.6,89.66,9088.0
2020-10-05 13:05:00,89.7,89.7,89.6,89.6,7116.0,89.7,89.7,89.6,89.6,7116.0
2020-10-05 13:10:00,89.62,89.67,89.52,89.59,23594.0,89.62,89.67,89.52,89.59,23594.0
2020-10-05 13:15:00,89.58,89.64,89.51,89.54,14262.0,89.58,89.64,89.51,89.54,14262.0
2020-10-05 13:20:00,89.57,89.95,89.52,89.9,35010.0,89.57,89.95,89.52,89.9,35010.0
2020-10-05 13:25:00,89.88,89.95,89.84,89.92,4966.0,89.88,89.95,89.84,89.92,4966.0
2020-10-05 13:30:00,89.9,89.98,89.81,89.93,10489.0,89.9,89.98,89.81,89.93,10489.0
2020-10-05 13:35:00,89.92,89.99,89.9,89.99,7955.0,89.92,89.99,89.9,89.99,7955.0
2020-10-05 13:40:00,89.96,89.98,89.88,89.95,8310.0,89.96,89.98,89.88,89.95,8310.0
2020-10-05 13:45:00,89.92,89.92,89.71,89.77,27090.0,89.92,89.92,89.71,89.77,27090.0
2020-10-05 13:50:00,89.75,89.8,89.74,89.8,32141.0,89.75,89.8,89.74,89.8,32141.0
2020-10-05 13:55:00,89.78,89.78,89.57,89.57,4721.0,89.78,89.78,89.57,89.57,4721.0
2020-10-05 14:00:00,89.59,89.65,89.45,89.65,10410.0,89.59,89.65,89.45,89.65,10410.0
2020-10-05 14:05:00,89.68,89.7,89.62,89.69,5033.0,89.68,89.7,89.62,89.69,5033.0
2020-10-05 14:10:00,89.68,89.77,89.61,89.77,8280.0,89.68,89.77,89.61,89.77,8280.0
2020-10-05 14:15:00,89.78,89.88,89.76,89.88,6538.0,89.78,89.88,89.76,89.88,6538.0
2020-10-05 14:20:00,89.88,89.96,89.82,89.91,4622.0,89.88,89.96,89.82,89.91,4622.0
2020-10-05 14:25:00,89.92,90.02,89.89,89.97,9712.0,89.92,90.02,89.89,89.97,9712.0
2020-10-05 14:30:00,90.04,90.05,89.98,90.02,3891.0,90.04,90.05,89.98,90.02,3891.0
2020-10-05 14:35:00,90.01,90.06,89.96,89.97,6683.0,90.01,90.06,89.96,89.97,6683.0
2020-10-05 14:40:00,89.97,90.02,89.94,89.96,5625.0,89.97,90.02,89.94,89.96,5625.0
2020-10-05 14:45:00,89.96,89.96,89.88,89.88,5283.0,89.96,89.96,89.88,89.88,5283.0
2020-10-05 14:50:00,89.87,89.9,89.76,89.76,3647.0,89.87,89.9,89.76,89.76,3647.0
2020-10-05 14:55:00,89.78,90.09,89.78,89.99,11116.0,89.78,90.09,89.78,89.99,11116.0
2020-10-05 15:00:00,90.05,90.06,89.92,89.99,9454.0,90.05,90.06,89.92,89.99,9454.0
2020-10-05 15:05:00,89.97,89.98,89.92,89.97,6171.0,89.97,89.98,89.92,89.97,6171.0
2020-10-05 15:10:00,90.03,90.05,89.96,90.02,5676.0,90.03,90.05,89.96,90.02,5676.0
2020-10-05 15:15:00,90.03,90.1,90.0,90.01,8889.0,90.03,90.1,90.0,90.01,8889.0
2020-10-05 15:20:00,90.0,90.2,90.0,90.17,12554.0,90.0,90.2,90.0,90.17,12554.0
2020-10-05 15:25:00,90.16,90.19,90.08,90.1,32796.0,90.16,90.19,90.08,90.1,32796.0
2020-10-05 15:30:00,90.11,90.22,90.09,90.16,18114.0,90.11,90.22,90.09,90.16,18114.0
2020-10-05 15:35:00,90.17,90.22,90.15,90.2,19821.0,90.17,90.22,90.15,90.2,19821.0
2020-10-05 15:40:00,90.2,90.2,90.02,90.02,19991.0,90.2,90.2,90.02,90.02,19991.0
2020-10-05 15:45:00,90.04,90.07,90.01,90.01,22812.0,90.04,90.07,90.01,90.01,22812.0
2020-10-05 15:50:00,90.02,90.03,89.9,89.94,53329.0,90.02,90.03,89.9,89.94,53329.0
2020-10-05 15:55:00,89.95,90.03,89.83,89.97,70411.0,89.95,90.03,89.83,89.97,70411.0
2020-10-06 09:30:00,90.61,90.69,90.35,90.69,30280.0,90.61,90.69,90.35,90.69,30280.0
2020-10-06 09:35:00,90.77,91.55,90.77,91.55,27907.0,90.77,91.55,90.77,91.55,27907.0
2020-10-06 09:40:00,91.54,92.45,91.53,92.37,39694.0,91.54,92.45,91.53,92.37,39694.0
2020-10-06 09:45:00,92.35,92.38,92.07,92.34,16070.0,92.35,92.38,92.07,92.34,16070.0
2020-10-06 09:50:00,92.25,92.27,91.93,91.93,28861.0,92.25,92.27,91.93,91.93,28861.0
2020-10-06 09:55:00,92.01,92.03,91.41,91.54,50189.0,92.01,92.03,91.41,91.54,50189.0
2020-10-06 10:00:00,91.51,91.53,91.14,91.25,18379.0,91.51,91.53,91.14,91.25,18379.0
2020-10-06 10:05:00,91.27,91.35,91.1,91.24,14382.0,91.27,91.35,91.1,91.24,14382.0
2020-10-06 10:10:00,91.26,91.35,91.07,91.08,17995.0,91.26,91.35,91.07,91.08,17995.0
2020-10-06 10:15:00,91.11,91.25,91.05,91.09,9000.0,91.11,91.25,91.05,91.09,9000.0
2020-10-06 10:20:00,91.06,91.08,90.96,91.04,8360.0,91.06,91.08,90.96,91.04,8360.0
2020-10-06 10:25:00,91.07,91.09,90.98,90.99,8615.0,91.07,91.09,90.98,90.99,8615.0
2020-10-06 10:30:00,90.96,90.96,90.76,90.84,22001.0,90.96,90.96,90.76,90.84,22001.0
2020-10-06 10:35:00,90.89,90.95,90.8,90.93,8142.0,90.89,90.95,90.8,90.93,8142.0
2020-10-06 10:40:00,90.89,91.13,90.57,90.58,16890.0,90.89,91.13,90.57,90.58,16890.0
2020-10-06 10:45:00,90.58,90.85,90.55,90.77,6409.0,90.58,90.85,90.55,90.77,6409.0
2020-10-06 10:50:00,90.8,90.89,90.59,90.59,7206.0,90.8,90.89,90.59,90.59,7206.0
2020-10-06 10:55:00,90.57,90.63,90.48,90.52,14379.0,90.57,90.63,90.48,90.52,14379.0
2020-10-06 11:00:00,90.56,90.57,90.41,90.45,8646.0,90.56,90.57,90.41,90.45,8646.0
2020-10-06 11:05:00,90.43,90.48,90.35,90.39,9446.0,90.43,90.48,90.35,90.39,9446.0
2020-10-06 11:10:00,90.4,90.47,90.28,90.37,18474.0,90.4,90.47,90.28,90.37,18474.0
2020-10-06 11:15:00,90.4,90.49,90.35,90.35,6767.0,90.4,90.49,90.35,90.35,6767.0
2020-10-06 11:20:00,90.37,90.4,90.18,90.18,9896.0,90.37,90.4,90.18,90.18,9896.0
2020-10-06 11:25:00,90.18,90.41,90.18,90.41,7047.0,90.18,90.41,90.18,90.41,7047.0
2020-10-06 11:30:00,90.41,90.41,90.24,90.34,14058.0,90.41,90.41,90.24,90.34,14058.0
2020-10-06 11:35:00,90.37,90.41,90.32,90.32,4550.0,90.37,90.41,90.32,90.32,4550.0
2020-10-06 11:40:00,90.31,90.36,90.25,90.29,10051.0,90.31,90.36,90.25,90.29,10051.0
2020-10-06 11:45:00,90.27,90.29,90.09,90.15,11087.0,90.27,90.29,90.09,90.15,11087.0
2020-10-06 11:50:00,90.14,90.15,90.03,90.11,8500.0,90.14,90.15,90.03,90.11,8500.0
2020-10-06 11:55:00,90.13,90.2,90.08,90.11,7582.0,90.13,90.2,90.08,90.11,7582.0
2020-10-06 12:00:00,90.11,90.36,90.1,90.33,8316.0,90.11,90.36,90.1,90.33,8316.0
2020-10-06 12:05:00,90.3,90.37,90.27,90.37,4962.0,90.3,90.37,90.27,90.37,4962.0
2020-10-06 12:10:00,90.37,90.57,90.31,90.56,9437.0,90.37,90.57,90.31,90.56,9437.0
2020-10-06 12:15:00,90.59,90.62,90.53,90.59,7666.0,90.59,90.62,90.53,90.59,7666.0
2020-10-06 12:20:00,90.59,90.71,90.55,90.55,5765.0,90.59,90.71,90.55,90.55,5765.0
2020-10-06 12:25:00,90.53,90.57,90.42,90.42,6891.0,90.53,90.57,90.42,90.42,6891.0
2020-10-06 12:30:00,90.39,90.53,90.36,90.48,3523.0,90.39,90.53,90.36,90.48,3523.0
2020-10-06 12:35:00,90.51,90.66,90.5,90.6,5474.0,90.51,90.66,90.5,90.6,5474.0
2020-10-06 12:40:00,90.63,90.69,90.58,90.65,7920.0,90.63,90.69,90.58,90.65,7920.0
2020-10-06 12:45:00,90.67,90.78,90.63,90.68,6095.0,90.67,90.78,90.63,90.68,6095.0
2020-10-06 12:50:00,90.72,90.75,90.69,90.72,3100.0,90.72,90.75,90.69,90.72,3100.0
2020-10-06 12:55:00,90.73,90.92,90.68,90.69,11308.0,90.73,90.92,90.68,90.69,11308.0
2020-10-06 13:00:00,90.71,90.78,90.69,90.73,6124.0,90.71,90.78,90.69,90.73,6124.0
2020-10-06 13:05:00,90.75,90.89,90.74,90.83,4922.0,90.75,90.89,90.74,90.83,4922.0
2020-10-06 13:10:00,90.83,91.0,90.8,91.0,7728.0,90.83,91.0,90.8,91.0,7728.0
2020-10-06 13:15:00,91.0,91.0,90.9,90.91,7913.0,91.0,91.0,90.9,90.91,7913.0
2020-10-06 13:20:00,90.91,90.95,90.81,90.9,11724.0,90.91,90.95,90.81,90.9,11724.0
2020-10-06 13:25:00,90.91,90.91,90.83,90.84,4924.0,90.91,90.91,90.83,90.84,4924.0
2020-10-06 13:30:00,90.84,90.84,90.69,90.71,4009.0,90.84,90.84,90.69,90.71,4009.0
2020-10-06 13:35:00,90.74,90.79,90.69,90.69,4326.0,90.74,90.79,90.69,90.69,4326.0
2020-10-06 13:40:00,90.66,90.87,90.66,90.86,8848.0,90.66,90.87,90.66,90.86,8848.0
2020-10-06 13:45:00,90.92,90.92,90.79,90.85,7110.0,90.92,90.92,90.79,90.85,7110.0
2020-10-06 13:50:00,90.87,90.88,90.84,90.86,4759.0,90.87,90.88,90.84,90.86,4759.0
2020-10-06 13:55:00,90.84,90.89,90.78,90.79,4860.0,90.84,90.89,90.78,90.79,4860.0
2020-10-06 14:00:00,90.79,90.86,90.75,90.82,8888.0,90.79,90.86,90.75,90.82,8888.0
2020-10-06 14:05:00,90.82,90.91,90.81,90.83,4795.0,90.82,90.91,90.81,90.83,4795.0
2020-10-06 14:10:00,90.85,90.93,90.85,90.93,5807.0,90.85,90.93,90.85,90.93,5807.0
2020-10-06 14:15:00,90.89,90.99,90.89,90.94,5548.0,90.89,90.99,90.89,90.94,5548.0
2020-10-06 14:20:00,90.93,91.11,90.93,91.08,6262.0,90.93,91.11,90.93,91.08,6262.0
2020-10-06 14:25:00,91.08,91.09,91.06,91.09,4720.0,91.08,91.09,91.06,91.09,4720.0
2020-10-06 14:30:00,91.1,91.13,91.0,91.1,6713.0,91.1,91.13,91.0,91.1,6713.0
2020-10-06 14:35:00,91.1,91.1,90.93,90.98,9697.0,91.1,91.1,90.93,90.98,9697.0
2020-10-06 14:40:00,90.96,91.1,90.96,91.09,15403.0,90.96,91.1,90.96,91.09,15403.0
2020-10-06 14:45:00,91.07,91.18,90.64,90.67,9757.0,91.07,91.18,90.64,90.67,9757.0
2020-10-06 14:50:00,90.67,90.67,89.75,89.75,35507.0,90.67,90.67,89.75,89.75,35507.0
2020-10-06 14:55:00,89.68,90.14,89.3,89.77,26297.0,89.68,90.14,89.3,89.77,26297.0
2020-10-06 15:00:00,89.77,89.77,89.43,89.45,16175.0,89.77,89.77,89.43,89.45,16175.0
2020-10-06 15:05:00,89.47,89.54,89.13,89.44,16622.0,89.47,89.54,89.13,89.44,16622.0
2020-10-06 15:10:00,89.38,89.43,89.18,89.35,19816.0,89.38,89.43,89.18,89.35,19816.0
2020-10-06 15:15:00,89.31,89.38,89.03,89.03,21475.0,89.31,89.38,89.03,89.03,21475.0
2020-10-06 15:20:00,89.08,89.15,88.88,88.88,25341.0,89.08,89.15,88.88,88.88,25341.0
2020-10-06 15:25:00,88.9,88.95,88.79,88.93,51247.0,88.9,88.95,88.79,88.93,51247.0
2020-10-06 15:30:00,88.92,89.29,88.9,89.24,42534.0,88.92,89.29,88.9,89.24,42534.0
2020-10-06 15:35:00,89.2,89.24,89.07,89.08,35987.0,89.2,89.24,89.07,89.08,35987.0
2020-10-06 15:40:00,89.09,89.16,88.81,89.03,30087.0,89.09,89.16,88.81,89.03,30087.0
2020-10-06 15:45:00,89.01,89.07,88.74,88.78,42433.0,89.01,89.07,88.74,88.78,42433.0
2020-10-06 15:50:00,88.78,88.78,88.12,88.22,123447.0,88.78,88.78,88.12,88.22,123447.0
2020-10-06 15:55:00,88.31,88.75,88.27,88.69,125972.0,88.31,88.75,88.27,88.69,125972.0
2020-10-07 09:30:00,89.88,90.41,89.51,90.28,45436.0,89.88,90.41,89.51,90.28,45436.0
2020-10-07 09:35:00,90.22,90.31,89.78,89.81,19229.0,90.22,90.31,89.78,89.81,19229.0
2020-10-07 09:40:00,89.9,90.15,89.86,90.12,7930.0,89.9,90.15,89.86,90.12,7930.0
2020-10-07 09:45:00,90.1,90.17,89.95,90.01,13891.0,90.1,90.17,89.95,90.01,13891.0
2020-10-07 09:50:00,90.05,90.13,89.87,90.07,15970.0,90.05,90.13,89.87,90.07,15970.0
2020-10-07 09:55:00,90.07,90.19,89.98,90.04,10032.0,90.07,90.19,89.98,90.04,10032.0
2020-10-07 10:00:00,90.11,90.11,89.8,89.87,10893.0,90.11,90.11,89.8,89.87,10893.0
2020-10-07 10:05:00,89.89,89.9,89.66,89.7,34706.0,89.89,89.9,89.66,89.7,34706.0
2020-10-07 10:10:00,89.74,89.74,89.45,89.54,16008.0,89.74,89.74,89.45,89.54,16008.0
2020-10-07 10:15:00,89.58,89.91,89.54,89.85,11118.0,89.58,89.91,89.54,89.85,11118.0
2020-10-07 10:20:00,89.86,90.11,89.86,89.89,19976.0,89.86,90.11,89.86,89.89,19976.0
2020-10-07 10:25:00,89.87,90.12,89.87,90.07,9524.0,89.87,90.12,89.87,90.07,9524.0
2020-10-07 10:30:00,90.16,90.3,90.13,90.27,13757.0,90.16,90.3,90.13,90.27,13757.0
2020-10-07 10:35:00,90.31,90.4,90.23,90.23,5176.0,90.31,90.4,90.23,90.23,5176.0
2020-10-07 10:40:00,90.25,90.27,90.17,90.23,7304.0,90.25,90.27,90.17,90.23,7304.0
2020-10-07 10:45:00,90.39,90.4,90.34,90.38,5834.0,90.39,90.4,90.34,90.38,5834.0
2020-10-07 10:50:00,90.4,90.45,90.34,90.35,6819.0,90.4,90.45,90.34,90.35,6819.0
2020-10-07 10:55:00,90.34,90.53,90.34,90.52,15214.0,90.34,90.53,90.34,90.52,15214.0
2020-10-07 11:00:00,90.53,90.57,90.4,90.41,9703.0,90.53,90.57,90.4,90.41,9703.0
2020-10-07 11:05:00,90.43,90.44,90.18,90.18,9244.0,90.43,90.44,90.18,90.18,9244.0
2020-10-07 11:10:00,90.21,90.34,90.18,90.18,11028.0,90.21,90.34,90.18,90.18,11028.0
2020-10-07 11:15:00,90.2,90.21,90.08,90.11,6400.0,90.2,90.21,90.08,90.11,6400.0
2020-10-07 11:20:00,90.09,90.11,89.84,90.11,13720.0,90.09,90.11,89.84,90.11,13720.0
2020-10-07 11:25:00,90.08,90.15,89.94,90.09,4464.0,90.08,90.15,89.94,90.09,4464.0
2020-10-07 11:30:00,90.12,90.2,90.02,90.17,9219.0,90.12,90.2,90.02,90.17,9219.0
2020-10-07 11:35:00,90.18,90.24,90.15,90.17,8117.0,90.18,90.24,90.15,90.17,8117.0
2020-10-07 11:40:00,90.13,90.36,90.13,90.33,14975.0,90.13,90.36,90.13,90.33,14975.0
2020-10-07 11:45:00,90.34,90.36,90.28,90.28,3333.0,90.34,90.36,90.28,90.28,3333.0
2020-10-07 11:50:00,90.32,90.34,90.25,90.34,4316.0,90.32,90.34,90.25,90.34,4316.0
2020-10-07 11:55:00,90.35,90.46,90.33,90.42,16388.0,90.35,90.46,90.33,90.42,16388.0
2020-10-07 12:00:00,90.43,90.46,90.24,90.24,8113.0,90.43,90.46,90.24,90.24,8113.0
2020-10-07 12:05:00,90.23,90.23,89.95,90.01,8627.0,90.23,90.23,89.95,90.01,8627.0
2020-10-07 12:10:00,90.03,90.09,89.96,89.99,14181.0,90.03,90.09,89.96,89.99,14181.0
2020-10-07 12:15:00,90.01,90.23,89.88,90.06,52917.0,90.01,90.23,89.88,90.06,52917.0
2020-10-07 12:20:00,90.08,90.15,90.01,90.08,11152.0,90.08,90.15,90.01,90.08,11152.0
2020-10-07 12:25:00,90.13,90.33,90.05,90.14,7787.0,90.13,90.33,90.05,90.14,7787.0
2020-10-07 12:30:00,90.21,90.37,90.15,90.3,16662.0,90.21,90.37,90.15,90.3,16662.0
2020-10-07 12:35:00,90.27,90.35,90.23,90.34,8224.0,90.27,90.35,90.23,90.34,8224.0
2020-10-07 12:40:00,90.42,90.42,90.3,90.31,7362.0,90.42,90.42,90.3,90.31,7362.0
2020-10-07 12:45:00,90.34,90.39,90.31,90.34,5322.0,90.34,90.39,90.31,90.34,5322.0
2020-10-07 12:50:00,90.36,90.39,90.31,90.33,4940.0,90.36,90.39,90.31,90.33,4940.0
2020-10-07 12:55:00,90.36,90.42,90.33,90.39,5657.0,90.36,90.42,90.33,90.39,5657.0
2020-10-07 13:00:00,90.42,90.59,90.42,90.54,7710.0,90.42,90.59,90.42,90.54,7710.0
2020-10-07 13:05:00,90.54,90.54,90.38,90.39,5702.0,90.54,90.54,90.38,90.39,5702.0
2020-10-07 13:10:00,90.38,90.5,90.38,90.42,6643.0,90.38,90.5,90.38,90.42,6643.0
2020-10-07 13:15:00,90.39,90.46,90.37,90.46,4107.0,90.39,90.46,90.37,90.46,4107.0
2020-10-07 13:20:00,90.44,90.52,90.43,90.48,19484.0,90.44,90.52,90.43,90.48,19484.0
2020-10-07 13:25:00,90.47,90.5,90.46,90.47,6912.0,90.47,90.5,90.46,90.47,6912.0
2020-10-07 13:30:00,90.49,90.85,90.44,90.8,35166.0,90.49,90.85,90.44,90.8,35166.0
2020-10-07 13:35:00,90.82,90.92,90.5,90.59,47744.0,90.82,90.92,90.5,90.59,47744.0
2020-10-07 13:40:00,90.66,90.74,90.6,90.7,10953.0,90.66,90.74,90.6,90.7,10953.0
2020-10-07 13:45:00,90.78,90.83,90.77,90.8,2461.0,90.78,90.83,90.77,90.8,2461.0
2020-10-07 13:50:00,90.84,90.86,90.77,90.8,6708.0,90.84,90.86,90.77,90.8,6708.0
2020-10-07 13:55:00,90.79,90.8,90.58,90.61,8615.0,90.79,90.8,90.58,90.61,8615.0
2020-10-07 14:00:00,90.6,90.76,90.6,90.65,14239.0,90.6,90.76,90.6,90.65,14239.0
2020-10-07 14:05:00,90.64,90.77,90.61,90.7,14988.0,90.64,90.77,90.61,90.7,14988.0
2020-10-07 14:10:00,90.7,90.73,90.54,90.55,7867.0,90.7,90.73,90.54,90.55,7867.0
2020-10-07 14:15:00,90.56,90.75,90.55,90.74,10680.0,90.56,90.75,90.55,90.74,10680.0
2020-10-07 14:20:00,90.71,90.8,90.64,90.71,10285.0,90.71,90.8,90.64,90.71,10285.0
2020-10-07 14:25:00,90.72,90.81,90.71,90.76,7017.0,90.72,90.81,90.71,90.76,7017.0
2020-10-07 14:30:00,90.76,90.93,90.75,90.83,17023.0,90.76,90.93,90.75,90.83,17023.0
2020-10-07 14:35:00,90.82,90.86,90.75,90.79,11140.0,90.82,90.86,90.75,90.79,11140.0
2020-10-07 14:40:00,90.79,90.83,90.7,90.7,10097.0,90.79,90.83,90.7,90.7,10097.0
2020-10-07 14:45:00,90.69,90.75,90.56,90.56,13800.0,90.69,90.75,90.56,90.56,13800.0
2020-10-07 14:50:00,90.59,90.65,90.47,90.54,12889.0,90.59,90.65,90.47,90.54,12889.0
2020-10-07 14:55:00,90.53,90.55,90.4,90.51,16000.0,90.53,90.55,90.4,90.51,16000.0
2020-10-07 15:00:00,90.52,90.56,90.42,90.55,15188.0,90.52,90.56,90.42,90.55,15188.0
2020-10-07 15:05:00,90.57,90.67,90.55,90.65,5253.0,90.57,90.67,90.55,90.65,5253.0
2020-10-07 15:10:00,90.65,90.76,90.65,90.73,7843.0,90.65,90.76,90.65,90.73,7843.0
2020-10-07 15:15:00,90.71,90.75,90.64,90.68,15600.0,90.71,90.75,90.64,90.68,15600.0
2020-10-07 15:20:00,90.67,90.77,90.66,90.72,12163.0,90.67,90.77,90.66,90.72,12163.0
2020-10-07 15:25:00,90.7,90.71,90.5,90.61,19338.0,90.7,90.71,90.5,90.61,19338.0
2020-10-07 15:30:00,90.63,90.63,90.49,90.52,12979.0,90.63,90.63,90.49,90.52,12979.0
2020-10-07 15:35:00,90.53,90.54,90.42,90.54,15896.0,90.53,90.54,90.42,90.54,15896.0
2020-10-07 15:40:00,90.56,90.56,90.46,90.49,11530.0,90.56,90.56,90.46,90.49,11530.0
2020-10-07 15:45:00,90.52,90.52,90.41,90.49,29697.0,90.52,90.52,90.41,90.49,29697.0
2020-10-07 15:50:00,90.5,90.57,90.45,90.55,37034.0,90.5,90.57,90.45,90.55,37034.0
2020-10-07 15:55:00,90.59,90.61,90.51,90.53,97113.0,90.59,90.61,90.51,90.53,97113.0
2020-10-08 09:30:00,90.9,91.81,90.9,91.31,19730.0,90.9,91.81,90.9,91.31,19730.0
2020-10-08 09:35:00,91.32,91.32,90.95,91.11,6712.0,91.32,91.32,90.95,91.11,6712.0
2020-10-08 09:40:00,91.17,91.19,90.71,91.11,18680.0,91.17,91.19,90.71,91.11,18680.0
2020-10-08 09:45:00,91.05,91.08,90.56,90.76,16969.0,91.05,91.08,90.56,90.76,16969.0
2020-10-08 09:50:00,90.74,90.91,90.43,90.91,8787.0,90.74,90.91,90.43,90.91,8787.0
2020-10-08 09:55:00,90.93,90.97,90.67,90.97,27316.0,90.93,90.97,90.67,90.97,27316.0
2020-10-08 10:00:00,91.0,91.22,90.68,90.91,11927.0,91.0,91.22,90.68,90.91,11927.0
2020-10-08 10:05:00,90.91,91.04,90.84,90.85,4750.0,90.91,91.04,90.84,90.85,4750.0
2020-10-08 10:10:00,90.84,90.87,90.73,90.84,4027.0,90.84,90.87,90.73,90.84,4027.0
2020-10-08 10:15:00,90.83,90.88,90.74,90.83,13200.0,90.83,90.88,90.74,90.83,13200.0
2020-10-08 10:20:00,90.82,90.93,90.81,90.82,11835.0,90.82,90.93,90.81,90.82,11835.0
2020-10-08 10:25:00,90.77,90.82,90.6,90.69,6148.0,90.77,90.82,90.6,90.69,6148.0
2020-10-08 10:30:00,90.64,90.95,90.64,90.85,6377.0,90.64,90.95,90.64,90.85,6377.0
2020-10-08 10:35:00,90.86,90.9,90.71,90.72,37012.0,90.86,90.9,90.71,90.72,37012.0
2020-10-08 10:40:00,90.74,90.86,90.74,90.86,4121.0,90.74,90.86,90.74,90.86,4121.0
2020-10-08 10:45:00,90.87,90.99,90.85,90.93,9478.0,90.87,90.99,90.85,90.93,9478.0
2020-10-08 10:50:00,91.02,91.14,90.98,91.02,3971.0,91.02,91.14,90.98,91.02,3971.0
2020-10-08 10:55:00,91.05,91.13,90.98,91.05,9467.0,91.05,91.13,90.98,91.05,9467.0
2020-10-08 11:00:00,90.99,91.05,90.88,90.89,7706.0,90.99,91.05,90.88,90.89,7706.0
2020-10-08 11:05:00,90.91,90.98,90.89,90.98,8810.0,90.91,90.98,90.89,90.98,8810.0
2020-10-08 11:10:00,90.95,91.06,90.92,91.02,5862.0,90.95,91.06,90.92,91.02,5862.0
2020-10-08 11:15:00,91.05,91.13,91.01,91.13,3774.0,91.05,91.13,91.01,91.13,3774.0
2020-10-08 11:20:00,91.14,91.21,90.96,91.1,6502.0,91.14,91.21,90.96,91.1,6502.0
2020-10-08 11:25:00,91.12,91.12,90.97,91.06,4278.0,91.12,91.12,90.97,91.06,4278.0
2020-10-08 11:30:00,91.06,91.1,90.96,91.03,24332.0,91.06,91.1,90.96,91.03,24332.0
2020-10-08 11:35:00,91.04,91.27,91.04,91.27,9600.0,91.04,91.27,91.04,91.27,9600.0
2020-10-08 11:40:00,91.31,91.41,91.1,91.13,15144.0,91.31,91.41,91.1,91.13,15144.0
2020-10-08 11:45:00,91.14,91.16,90.96,91.07,23393.0,91.14,91.16,90.96,91.07,23393.0
2020-10-08 11:50:00,91.1,91.37,91.07,91.34,7057.0,91.1,91.37,91.07,91.34,7057.0
2020-10-08 11:55:00,91.31,91.42,91.29,91.37,4444.0,91.31,91.42,91.29,91.37,4444.0
2020-10-08 12:00:00,91.34,91.39,91.29,91.36,11456.0,91.34,91.39,91.29,91.36,11456.0
2020-10-08 12:05:00,91.37,91.58,91.37,91.56,6440.0,91.37,91.58,91.37,91.56,6440.0
2020-10-08 12:10:00,91.55,91.59,91.51,91.59,4779.0,91.55,91.59,91.51,91.59,4779.0
2020-10-08 12:15:00,91.62,91.64,91.49,91.49,6732.0,91.62,91.64,91.49,91.49,6732.0
2020-10-08 12:20:00,91.49,91.56,91.41,91.55,19612.0,91.49,91.56,91.41,91.55,19612.0
2020-10-08 12:25:00,91.53,91.55,91.38,91.46,9425.0,91.53,91.55,91.38,91.46,9425.0
2020-10-08 12:30:00,91.5,91.51,91.46,91.48,5844.0,91.5,91.51,91.46,91.48,5844.0
2020-10-08 12:35:00,91.48,91.53,91.47,91.47,7466.0,91.48,91.53,91.47,91.47,7466.0
2020-10-08 12:40:00,91.44,91.46,91.37,91.45,4008.0,91.44,91.46,91.37,91.45,4008.0
2020-10-08 12:45:00,91.43,91.45,91.26,91.28,7212.0,91.43,91.45,91.26,91.28,7212.0
2020-10-08 12:50:00,91.27,91.41,91.27,91.34,4702.0,91.27,91.41,91.27,91.34,4702.0
2020-10-08 12:55:00,91.34,91.42,91.32,91.36,6639.0,91.34,91.42,91.32,91.36,6639.0
2020-10-08 13:00:00,91.35,91.37,91.27,91.27,5904.0,91.35,91.37,91.27,91.27,5904.0
2020-10-08 13:05:00,91.28,91.32,91.24,91.3,4102.0,91.28,91.32,91.24,91.3,4102.0
2020-10-08 13:10:00,91.3,91.32,91.26,91.29,5719.0,91.3,91.32,91.26,91.29,5719.0
2020-10-08 13:15:00,91.29,91.43,91.29,91.38,4510.0,91.29,91.43,91.29,91.38,4510.0
2020-10-08 13:20:00,91.36,91.44,91.36,91.38,4411.0,91.36,91.44,91.36,91.38,4411.0
2020-10-08 13:25:00,91.38,91.38,91.25,91.34,8194.0,91.38,91.38,91.25,91.34,8194.0
2020-10-08 13:30:00,91.3,91.35,91.22,91.22,7580.0,91.3,91.35,91.22,91.22,7580.0
2020-10-08 13:35:00,91.22,91.27,91.17,91.18,14552.0,91.22,91.27,91.17,91.18,14552.0
2020-10-08 13:40:00,91.2,91.28,91.12,91.18,10506.0,91.2,91.28,91.12,91.18,10506.0
2020-10-08 13:45:00,91.16,91.16,91.07,91.11,5711.0,91.16,91.16,91.07,91.11,5711.0
2020-10-08 13:50:00,91.1,91.21,91.08,91.11,7838.0,91.1,91.21,91.08,91.11,7838.0
2020-10-08 13:55:00,91.09,91.12,91.02,91.05,7441.0,91.09,91.12,91.02,91.05,7441.0
2020-10-08 14:00:00,91.03,91.04,90.97,91.03,8246.0,91.03,91.04,90.97,91.03,8246.0
2020-10-08 14:05:00,91.04,91.17,91.01,91.17,15311.0,91.04,91.17,91.01,91.17,15311.0
2020-10-08 14:10:00,91.2,91.22,91.15,91.19,8376.0,91.2,91.22,91.15,91.19,8376.0
2020-10-08 14:15:00,91.2,91.23,91.14,91.16,4429.0,91.2,91.23,91.14,91.16,4429.0
2020-10-08 14:20:00,91.18,91.38,91.17,91.22,11255.0,91.18,91.38,91.17,91.22,11255.0
2020-10-08 14:25:00,91.25,91.36,91.24,91.31,5316.0,91.25,91.36,91.24,91.31,5316.0
2020-10-08 14:30:00,91.31,91.37,91.25,91.33,8018.0,91.31,91.37,91.25,91.33,8018.0
2020-10-08 14:35:00,91.33,91.33,91.2,91.25,6409.0,91.33,91.33,91.2,91.25,6409.0
2020-10-08 14:40:00,91.24,91.31,91.22,91.27,17819.0,91.24,91.31,91.22,91.27,17819.0
2020-10-08 14:45:00,91.3,91.32,91.25,91.31,6444.0,91.3,91.32,91.25,91.31,6444.0
2020-10-08 14:50:00,91.31,91.31,91.21,91.24,6974.0,91.31,91.31,91.21,91.24,6974.0
2020-10-08 14:55:00,91.24,91.3,91.23,91.28,5607.0,91.24,91.3,91.23,91.28,5607.0
2020-10-08 15:00:00,91.27,91.28,91.12,91.17,10499.0,91.27,91.28,91.12,91.17,10499.0
2020-10-08 15:05:00,91.16,91.25,91.15,91.25,13908.0,91.16,91.25,91.15,91.25,13908.0
2020-10-08 15:10:00,91.25,91.37,91.2,91.27,74495.0,91.25,91.37,91.2,91.27,74495.0
2020-10-08 15:15:00,91.26,91.33,91.25,91.31,14510.0,91.26,91.33,91.25,91.31,14510.0
2020-10-08 15:20:00,91.3,91.31,91.24,91.25,27944.0,91.3,91.31,91.24,91.25,27944.0
2020-10-08 15:25:00,91.25,91.3,91.21,91.24,60818.0,91.25,91.3,91.21,91.24,60818.0
2020-10-08 15:30:00,91.24,91.4,91.21,91.31,56184.0,91.24,91.4,91.21,91.31,56184.0
2020-10-08 15:35:00,91.31,91.37,91.23,91.28,24241.0,91.31,91.37,91.23,91.28,24241.0
2020-10-08 15:40:00,91.3,91.36,91.27,91.29,43709.0,91.3,91.36,91.27,91.29,43709.0
2020-10-08 15:45:00,91.3,91.38,91.25,91.36,25894.0,91.3,91.38,91.25,91.36,25894.0
2020-10-08 15:50:00,91.35,91.53,91.33,91.51,31141.0,91.35,91.53,91.33,91.51,31141.0
2020-10-08 15:55:00,91.5,91.56,91.46,91.53,56866.0,91.5,91.56,91.46,91.53,56866.0
2020-10-09 09:30:00,92.06,92.39,92.06,92.3,21680.0,92.06,92.39,92.06,92.3,21680.0
2020-10-09 09:35:00,92.36,92.36,91.95,91.98,6820.0,92.36,92.36,91.95,91.98,6820.0
2020-10-09 09:40:00,91.99,92.19,91.9,92.1,10742.0,91.99,92.19,91.9,92.1,10742.0
2020-10-09 09:45:00,92.08,92.12,91.94,91.96,10588.0,92.08,92.12,91.94,91.96,10588.0
2020-10-09 09:50:00,91.98,92.2,91.93,92.17,14892.0,91.98,92.2,91.93,92.17,14892.0
2020-10-09 09:55:00,92.17,92.17,91.88,92.02,6778.0,92.17,92.17,91.88,92.02,6778.0
2020-10-09 10:00:00,92.06,92.07,91.81,91.87,14523.0,92.06,92.07,91.81,91.87,14523.0
2020-10-09 10:05:00,91.87,92.08,91.82,91.98,11873.0,91.87,92.08,91.82,91.98,11873.0
2020-10-09 10:10:00,91.99,92.26,91.93,92.23,12833.0,91.99,92.26,91.93,92.23,12833.0
2020-10-09 10:15:00,92.22,92.55,92.21,92.55,19290.0,92.22,92.55,92.21,92.55,19290.0
2020-10-09 10:20:00,92.55,92.55,92.37,92.42,7442.0,92.55,92.55,92.37,92.42,7442.0
2020-10-09 10:25:00,92.4,92.52,92.34,92.52,8289.0,92.4,92.52,92.34,92.52,8289.0
2020-10-09 10:30:00,92.49,92.62,92.49,92.6,13034.0,92.49,92.62,92.49,92.6,13034.0
2020-10-09 10:35:00,92.58,92.65,92.52,92.59,14866.0,92.58,92.65,92.52,92.59,14866.0
2020-10-09 10:40:00,92.56,92.65,92.52,92.62,11329.0,92.56,92.65,92.52,92.62,11329.0
2020-10-09 10:45:00,92.63,92.72,92.33,92.33,11017.0,92.63,92.72,92.33,92.33,11017.0
2020-10-09 10:50:00,92.36,92.43,92.3,92.32,4841.0,92.36,92.43,92.3,92.32,4841.0
2020-10-09 10:55:00,92.33,92.42,92.31,92.39,10799.0,92.33,92.42,92.31,92.39,10799.0
2020-10-09 11:00:00,92.4,92.6,92.39,92.58,11438.0,92.4,92.6,92.39,92.58,11438.0
2020-10-09 11:05:00,92.62,92.71,92.58,92.68,8322.0,92.62,92.71,92.58,92.68,8322.0
2020-10-09 11:10:00,92.63,92.94,92.63,92.84,18421.0,92.63,92.94,92.63,92.84,18421.0
2020-10-09 11:15:00,92.83,92.9,92.73,92.86,28233.0,92.83,92.9,92.73,92.86,28233.0
2020-10-09 11:20:00,92.83,93.0,92.83,92.93,9922.0,92.83,93.0,92.83,92.93,9922.0
2020-10-09 11:25:00,92.96,93.21,92.93,93.19,16265.0,92.96,93.21,92.93,93.19,16265.0
2020-10-09 11:30:00,93.18,93.42,93.18,93.39,12543.0,93.18,93.42,93.18,93.39,12543.0
2020-10-09 11:35:00,93.42,93.66,93.36,93.62,21080.0,93.42,93.66,93.36,93.62,21080.0
2020-10-09 11:40:00,93.59,93.87,93.56,93.85,20439.0,93.59,93.87,93.56,93.85,20439.0
2020-10-09 11:45:00,93.84,93.99,93.77,93.88,41178.0,93.84,93.99,93.77,93.88,41178.0
2020-10-09 11:50:00,93.88,94.19,93.87,94.09,34594.0,93.88,94.19,93.87,94.09,34594.0
2020-10-09 11:55:00,94.05,94.29,94.05,94.19,24000.0,94.05,94.29,94.05,94.19,24000.0
2020-10-09 12:00:00,94.19,94.29,94.13,94.17,16947.0,94.19,94.29,94.13,94.17,16947.0
2020-10-09 12:05:00,94.18,94.18,94.0,94.05,25784.0,94.18,94.18,94.0,94.05,25784.0
2020-10-09 12:10:00,94.02,94.15,93.91,94.12,27337.0,94.02,94.15,93.91,94.12,27337.0
2020-10-09 12:15:00,94.1,94.19,93.97,94.07,30041.0,94.1,94.19,93.97,94.07,30041.0
2020-10-09 12:20:00,94.06,94.19,94.05,94.08,23496.0,94.06,94.19,94.05,94.08,23496.0
2020-10-09 12:25:00,94.07,94.22,94.03,94.19,41351.0,94.07,94.22,94.03,94.19,41351.0
2020-10-09 12:30:00,94.19,94.44,94.14,94.4,44254.0,94.19,94.44,94.14,94.4,44254.0
2020-10-09 12:35:00,94.38,94.57,94.36,94.4,36907.0,94.38,94.57,94.36,94.4,36907.0
2020-10-09 12:40:00,94.39,94.67,94.39,94.67,21310.0,94.39,94.67,94.39,94.67,21310.0
2020-10-09 12:45:00,94.66,94.73,94.56,94.65,17533.0,94.66,94.73,94.56,94.65,17533.0
2020-10-09 12:50:00,94.65,94.65,94.17,94.27,15483.0,94.65,94.65,94.17,94.27,15483.0
2020-10-09 12:55:00,94.27,94.27,94.19,94.26,12654.0,94.27,94.27,94.19,94.26,12654.0
2020-10-09 13:00:00,94.26,94.26,94.02,94.15,37125.0,94.26,94.26,94.02,94.15,37125.0
2020-10-09 13:05:00,94.14,94.38,94.11,94.38,19391.0,94.14,94.38,94.11,94.38,19391.0
2020-10-09 13:10:00,94.45,94.46,94.36,94.38,10442.0,94.45,94.46,94.36,94.38,10442.0
2020-10-09 13:15:00,94.39,94.43,94.28,94.3,12630.0,94.39,94.43,94.28,94.3,12630.0
2020-10-09 13:20:00,94.29,94.29,94.19,94.22,4600.0,94.29,94.29,94.19,94.22,4600.0
2020-10-09 13:25:00,94.19,94.19,94.02,94.03,9615.0,94.19,94.19,94.02,94.03,9615.0
2020-10-09 13:30:00,94.01,94.12,93.97,94.11,14962.0,94.01,94.12,93.97,94.11,14962.0
2020-10-09 13:35:00,94.12,94.12,94.03,94.04,12915.0,94.12,94.12,94.03,94.04,12915.0
2020-10-09 13:40:00,94.06,94.1,93.98,93.99,6962.0,94.06,94.1,93.98,93.99,6962.0
2020-10-09 13:45:00,93.98,94.07,93.89,94.06,13832.0,93.98,94.07,93.89,94.06,13832.0
2020-10-09 13:50:00,94.07,94.1,93.93,93.95,22432.0,94.07,94.1,93.93,93.95,22432.0
2020-10-09 13:55:00,93.95,94.01,93.91,93.93,19226.0,93.95,94.01,93.91,93.93,19226.0
2020-10-09 14:00:00,93.93,94.03,93.83,94.01,15649.0,93.93,94.03,93.83,94.01,15649.0
2020-10-09 14:05:00,94.01,94.01,93.83,93.85,14837.0,94.01,94.01,93.83,93.85,14837.0
2020-10-09 14:10:00,93.87,93.94,93.87,93.94,8170.0,93.87,93.94,93.87,93.94,8170.0
2020-10-09 14:15:00,93.92,93.95,93.85,93.91,10806.0,93.92,93.95,93.85,93.91,10806.0
2020-10-09 14:20:00,93.91,94.02,93.9,93.96,12740.0,93.91,94.02,93.9,93.96,12740.0
2020-10-09 14:25:00,93.96,93.98,93.89,93.95,7891.0,93.96,93.98,93.89,93.95,7891.0
2020-10-09 14:30:00,93.95,94.0,93.93,93.97,11591.0,93.95,94.0,93.93,93.97,11591.0
2020-10-09 14:35:00,93.98,94.03,93.81,93.93,12468.0,93.98,94.03,93.81,93.93,12468.0
2020-10-09 14:40:00,93.92,94.02,93.88,94.01,14284.0,93.92,94.02,93.88,94.01,14284.0
2020-10-09 14:45:00,94.0,94.0,93.87,93.91,11791.0,94.0,94.0,93.87,93.91,11791.0
2020-10-09 14:50:00,93.89,93.92,93.85,93.86,9262.0,93.89,93.92,93.85,93.86,9262.0
2020-10-09 14:55:00,93.88,93.88,93.74,93.75,7193.0,93.88,93.88,93.74,93.75,7193.0
2020-10-09 15:00:00,93.75,93.75,93.58,93.58,11397.0,93.75,93.75,93.58,93.58,11397.0
2020-10-09 15:05:00,93.61,93.63,93.51,93.56,11405.0,93.61,93.63,93.51,93.56,11405.0
2020-10-09 15:10:00,93.58,93.6,93.48,93.5,16454.0,93.58,93.6,93.48,93.5,16454.0
2020-10-09 15:15:00,93.5,93.61,93.48,93.54,15103.0,93.5,93.61,93.48,93.54,15103.0
2020-10-09 15:20:00,93.54,93.74,93.54,93.63,19075.0,93.54,93.74,93.54,93.63,19075.0
2020-10-09 15:25:00,93.63,93.69,93.58,93.66,13256.0,93.63,93.69,93.58,93.66,13256.0
2020-10-09 15:30:00,93.67,93.74,93.56,93.69,28232.0,93.67,93.74,93.56,93.69,28232.0
2020-10-09 15:35:00,93.7,93.82,93.61,93.67,31068.0,93.7,93.82,93.61,93.67,31068.0
2020-10-09 15:40:00,93.65,93.7,93.39,93.5,21566.0,93.65,93.7,93.39,93.5,21566.0
2020-10-09 15:45:00,93.47,93.5,93.36,93.42,27823.0,93.47,93.5,93.36,93.42,27823.0
2020-10-09 15:50:00,93.42,93.64,93.4,93.56,67997.0,93.42,93.64,93.4,93.56,67997.0
2020-10-09 15:55:00,93.53,93.73,93.44,93.64,92295.0,93.53,93.73,93.44,93.64,92295.0
2020-10-12 09:30:00,94.28,94.58,94.06,94.14,36714.0,94.28,94.58,94.06,94.14,36714.0
2020-10-12 09:35:00,94.02,94.38,94.0,94.18,18149.0,94.02,94.38,94.0,94.18,18149.0
2020-10-12 09:40:00,94.18,94.47,93.93,94.29,14840.0,94.18,94.47,93.93,94.29,14840.0
2020-10-12 09:45:00,94.28,94.39,93.76,93.95,26664.0,94.28,94.39,93.76,93.95,26664.0
2020-10-12 09:50:00,94.03,94.51,93.88,94.27,26865.0,94.03,94.51,93.88,94.27,26865.0
2020-10-12 09:55:00,94.26,94.6,94.26,94.47,17845.0,94.26,94.6,94.26,94.47,17845.0
2020-10-12 10:00:00,94.52,94.97,94.52,94.89,21229.0,94.52,94.97,94.52,94.89,21229.0
2020-10-12 10:05:00,94.89,95.0,94.78,94.9,10869.0,94.89,95.0,94.78,94.9,10869.0
2020-10-12 10:10:00,94.9,95.14,94.9,95.11,25650.0,94.9,95.14,94.9,95.11,25650.0
2020-10-12 10:15:00,95.11,95.2,95.03,95.17,23881.0,95.11,95.2,95.03,95.17,23881.0
2020-10-12 10:20:00,95.16,95.16,94.88,95.0,25461.0,95.16,95.16,94.88,95.0,25461.0
2020-10-12 10:25:00,95.02,95.02,94.83,94.99,23210.0,95.02,95.02,94.83,94.99,23210.0
2020-10-12 10:30:00,94.93,95.02,94.84,94.98,18511.0,94.93,95.02,94.84,94.98,18511.0
2020-10-12 10:35:00,94.94,95.06,94.7,94.73,17613.0,94.94,95.06,94.7,94.73,17613.0
2020-10-12 10:40:00,94.69,95.04,94.66,95.0,11629.0,94.69,95.04,94.66,95.0,11629.0
2020-10-12 10:45:00,95.03,95.05,94.83,94.99,14821.0,95.03,95.05,94.83,94.99,14821.0
2020-10-12 10:50:00,94.96,95.16,94.92,95.15,19172.0,94.96,95.16,94.92,95.15,19172.0
2020-10-12 10:55:00,95.16,95.16,94.86,95.0,20444.0,95.16,95.16,94.86,95.0,20444.0
2020-10-12 11:00:00,95.02,95.18,95.0,95.18,12276.0,95.02,95.18,95.0,95.18,12276.0
2020-10-12 11:05:00,95.17,95.29,95.1,95.23,16206.0,95.17,95.29,95.1,95.23,16206.0
2020-10-12 11:10:00,95.25,95.3,95.16,95.24,10899.0,95.25,95.3,95.16,95.24,10899.0
2020-10-12 11:15:00,95.27,95.38,95.2,95.38,17373.0,95.27,95.38,95.2,95.38,17373.0
2020-10-12 11:20:00,95.33,95.54,95.33,95.49,15439.0,95.33,95.54,95.33,95.49,15439.0
2020-10-12 11:25:00,95.49,95.63,95.47,95.59,12529.0,95.49,95.63,95.47,95.59,12529.0
2020-10-12 11:30:00,95.55,95.75,95.51,95.69,18792.0,95.55,95.75,95.51,95.69,18792.0
2020-10-12 11:35:00,95.68,95.74,95.52,95.66,8198.0,95.68,95.74,95.52,95.66,8198.0
2020-10-12 11:40:00,95.67,95.67,95.48,95.48,9561.0,95.67,95.67,95.48,95.48,9561.0
2020-10-12 11:45:00,95.51,95.59,95.47,95.47,9190.0,95.51,95.59,95.47,95.47,9190.0
2020-10-12 11:50:00,95.49,95.49,95.32,95.44,20724.0,95.49,95.49,95.32,95.44,20724.0
2020-10-12 11:55:00,95.48,95.48,95.42,95.44,6590.0,95.48,95.48,95.42,95.44,6590.0
2020-10-12 12:00:00,95.45,95.51,95.35,95.51,4225.0,95.45,95.51,95.35,95.51,4225.0
2020-10-12 12:05:00,95.53,95.61,95.45,95.57,6579.0,95.53,95.61,95.45,95.57,6579.0
2020-10-12 12:10:00,95.56,95.7,95.52,95.7,15556.0,95.56,95.7,95.52,95.7,15556.0
2020-10-12 12:15:00,95.68,95.72,95.51,95.56,7113.0,95.68,95.72,95.51,95.56,7113.0
2020-10-12 12:20:00,95.58,95.74,95.58,95.71,8978.0,95.58,95.74,95.58,95.71,8978.0
2020-10-12 12:25:00,95.7,95.72,95.59,95.65,14190.0,95.7,95.72,95.59,95.65,14190.0
2020-10-12 12:30:00,95.63,95.8,95.63,95.73,13459.0,95.63,95.8,95.63,95.73,13459.0
2020-10-12 12:35:00,95.72,95.87,95.71,95.86,7526.0,95.72,95.87,95.71,95.86,7526.0
2020-10-12 12:40:00,95.84,95.99,95.83,95.99,14027.0,95.84,95.99,95.83,95.99,14027.0
2020-10-12 12:45:00,95.97,96.0,95.89,96.0,22202.0,95.97,96.0,95.89,96.0,22202.0
2020-10-12 12:50:00,96.0,96.09,95.94,96.06,17178.0,96.0,96.09,95.94,96.06,17178.0
2020-10-12 12:55:00,96.03,96.08,95.76,95.82,8026.0,96.03,96.08,95.76,95.82,8026.0
2020-10-12 13:00:00,95.82,95.9,95.8,95.9,5877.0,95.82,95.9,95.8,95.9,5877.0
2020-10-12 13:05:00,95.91,95.91,95.77,95.88,19550.0,95.91,95.91,95.77,95.88,19550.0
2020-10-12 13:10:00,95.89,95.99,95.87,95.99,8566.0,95.89,95.99,95.87,95.99,8566.0
2020-10-12 13:15:00,95.99,96.11,95.99,96.03,10731.0,95.99,96.11,95.99,96.03,10731.0
2020-10-12 13:20:00,96.04,96.24,96.03,96.24,8267.0,96.04,96.24,96.03,96.24,8267.0
2020-10-12 13:25:00,96.24,96.37,96.18,96.35,17403.0,96.24,96.37,96.18,96.35,17403.0
2020-10-12 13:30:00,96.37,96.47,96.3,96.45,12837.0,96.37,96.47,96.3,96.45,12837.0
2020-10-12 13:35:00,96.45,96.46,96.27,96.39,11295.0,96.45,96.46,96.27,96.39,11295.0
2020-10-12 13:40:00,96.39,96.43,96.18,96.3,10176.0,96.39,96.43,96.18,96.3,10176.0
2020-10-12 13:45:00,96.3,96.47,96.27,96.44,15832.0,96.3,96.47,96.27,96.44,15832.0
2020-10-12 13:50:00,96.42,96.54,96.38,96.42,11874.0,96.42,96.54,96.38,96.42,11874.0
2020-10-12 13:55:00,96.45,96.64,96.42,96.58,19380.0,96.45,96.64,96.42,96.58,19380.0
2020-10-12 14:00:00,96.61,96.77,96.55,96.73,18691.0,96.61,96.77,96.55,96.73,18691.0
2020-10-12 14:05:00,96.73,96.81,96.62,96.78,13297.0,96.73,96.81,96.62,96.78,13297.0
2020-10-12 14:10:00,96.74,96.86,96.56,96.86,27378.0,96.74,96.86,96.56,96.86,27378.0
2020-10-12 14:15:00,96.82,96.91,96.62,96.67,28684.0,96.82,96.91,96.62,96.67,28684.0
2020-10-12 14:20:00,96.68,96.79,96.54,96.63,26835.0,96.68,96.79,96.54,96.63,26835.0
2020-10-12 14:25:00,96.63,96.79,96.59,96.72,32411.0,96.63,96.79,96.59,96.72,32411.0
2020-10-12 14:30:00,96.72,96.84,96.64,96.67,20852.0,96.72,96.84,96.64,96.67,20852.0
2020-10-12 14:35:00,96.68,96.82,96.62,96.81,22927.0,96.68,96.82,96.62,96.81,22927.0
2020-10-12 14:40:00,96.84,96.9,96.6,96.82,13463.0,96.84,96.9,96.6,96.82,13463.0
2020-10-12 14:45:00,96.83,96.88,96.66,96.74,22528.0,96.83,96.88,96.66,96.74,22528.0
2020-10-12 14:50:00,96.73,96.75,96.27,96.37,24440.0,96.73,96.75,96.27,96.37,24440.0
2020-10-12 14:55:00,96.35,96.61,96.31,96.49,16116.0,96.35,96.61,96.31,96.49,16116.0
2020-10-12 15:00:00,96.48,96.49,96.37,96.47,9516.0,96.48,96.49,96.37,96.47,9516.0
2020-10-12 15:05:00,96.44,96.44,96.15,96.21,16344.0,96.44,96.44,96.15,96.21,16344.0
2020-10-12 15:10:00,96.2,96.23,95.99,96.04,11160.0,96.2,96.23,95.99,96.04,11160.0
2020-10-12 15:15:00,96.05,96.22,96.01,96.11,13324.0,96.05,96.22,96.01,96.11,13324.0
2020-10-12 15:20:00,96.13,96.13,95.97,96.02,9636.0,96.13,96.13,95.97,96.02,9636.0
2020-10-12 15:25:00,96.04,96.07,95.94,96.03,10130.0,96.04,96.07,95.94,96.03,10130.0
2020-10-12 15:30:00,96.05,96.12,95.76,95.76,80186.0,96.05,96.12,95.76,95.76,80186.0
2020-10-12 15:35:00,95.79,95.82,95.62,95.66,60397.0,95.79,95.82,95.62,95.66,60397.0
2020-10-12 15:40:00,95.6,95.71,95.54,95.62,30744.0,95.6,95.71,95.54,95.62,30744.0
2020-10-12 15:45:00,95.63,95.68,95.41,95.42,40382.0,95.63,95.68,95.41,95.42,40382.0
2020-10-12 15:50:00,95.38,95.55,95.26,95.31,41284.0,95.38,95.55,95.26,95.31,41284.0
2020-10-12 15:55:00,95.34,95.59,95.34,95.54,141898.0,95.34,95.59,95.34,95.54,141898.0
2020-10-13 09:30:00,95.48,97.19,95.16,97.07,44763.0,95.48,97.19,95.16,97.07,44763.0
2020-10-13 09:35:00,96.9,97.37,96.63,97.21,31398.0,96.9,97.37,96.63,97.21,31398.0
2020-10-13 09:40:00,97.16,97.24,96.48,96.53,17416.0,97.16,97.24,96.48,96.53,17416.0
2020-10-13 09:45:00,96.54,96.61,96.05,96.11,27167.0,96.54,96.61,96.05,96.11,27167.0
2020-10-13 09:50:00,96.13,96.61,96.12,96.47,28709.0,96.13,96.61,96.12,96.47,28709.0
2020-10-13 09:55:00,96.49,96.75,96.35,96.62,32297.0,96.49,96.75,96.35,96.62,32297.0
2020-10-13 10:00:00,96.63,96.96,96.57,96.78,53374.0,96.63,96.96,96.57,96.78,53374.0
2020-10-13 10:05:00,96.77,96.88,96.44,96.61,14905.0,96.77,96.88,96.44,96.61,14905.0
2020-10-13 10:10:00,96.59,96.64,96.31,96.61,31604.0,96.59,96.64,96.31,96.61,31604.0
2020-10-13 10:15:00,96.58,96.85,96.49,96.54,14778.0,96.58,96.85,96.49,96.54,14778.0
2020-10-13 10:20:00,96.57,96.83,96.57,96.79,11870.0,96.57,96.83,96.57,96.79,11870.0
2020-10-13 10:25:00,96.79,97.04,96.75,96.95,25668.0,96.79,97.04,96.75,96.95,25668.0
2020-10-13 10:30:00,96.95,97.06,96.89,97.02,68651.0,96.95,97.06,96.89,97.02,68651.0
2020-10-13 10:35:00,97.02,97.25,97.02,97.25,9693.0,97.02,97.25,97.02,97.25,9693.0
2020-10-13 10:40:00,97.26,97.59,97.24,97.43,51732.0,97.26,97.59,97.24,97.43,51732.0
2020-10-13 10:45:00,97.43,97.59,97.4,97.55,19598.0,97.43,97.59,97.4,97.55,19598.0
2020-10-13 10:50:00,97.52,97.68,97.39,97.68,41983.0,97.52,97.68,97.39,97.68,41983.0
2020-10-13 10:55:00,97.67,97.67,97.44,97.58,18484.0,97.67,97.67,97.44,97.58,18484.0
2020-10-13 11:00:00,97.59,97.67,97.3,97.38,12187.0,97.59,97.67,97.3,97.38,12187.0
2020-10-13 11:05:00,97.38,97.4,97.23,97.27,30665.0,97.38,97.4,97.23,97.27,30665.0
2020-10-13 11:10:00,97.23,97.49,97.23,97.48,25097.0,97.23,97.49,97.23,97.48,25097.0
2020-10-13 11:15:00,97.5,97.5,97.3,97.35,20254.0,97.5,97.5,97.3,97.35,20254.0
2020-10-13 11:20:00,97.35,97.38,97.1,97.13,13390.0,97.35,97.38,97.1,97.13,13390.0
2020-10-13 11:25:00,97.16,97.16,96.9,96.95,18925.0,97.16,97.16,96.9,96.95,18925.0
2020-10-13 11:30:00,96.88,97.05,96.83,96.94,10650.0,96.88,97.05,96.83,96.94,10650.0
2020-10-13 11:35:00,96.96,97.12,96.88,96.97,10915.0,96.96,97.12,96.88,96.97,10915.0
2020-10-13 11:40:00,96.97,97.04,96.8,96.97,11795.0,96.97,97.04,96.8,96.97,11795.0
2020-10-13 11:45:00,96.94,97.04,96.86,96.99,11012.0,96.94,97.04,96.86,96.99,11012.0
2020-10-13 11:50:00,96.96,97.01,96.87,96.95,7340.0,96.96,97.01,96.87,96.95,7340.0
2020-10-13 11:55:00,96.95,97.13,96.92,97.1,15413.0,96.95,97.13,96.92,97.1,15413.0
2020-10-13 12:00:00,97.09,97.22,97.08,97.17,8467.0,97.09,97.22,97.08,97.17,8467.0
2020-10-13 12:05:00,97.21,97.34,97.19,97.34,8680.0,97.21,97.34,97.19,97.34,8680.0
2020-10-13 12:10:00,97.34,97.38,97.16,97.35,9981.0,97.34,97.38,97.16,97.35,9981.0
2020-10-13 12:15:00,97.38,97.43,97.32,97.33,18923.0,97.38,97.43,97.32,97.33,18923.0
2020-10-13 12:20:00,97.31,97.53,97.28,97.53,16448.0,97.31,97.53,97.28,97.53,16448.0
2020-10-13 12:25:00,97.52,97.55,97.32,97.37,12448.0,97.52,97.55,97.32,97.37,12448.0
2020-10-13 12:30:00,97.34,97.37,97.05,97.12,11449.0,97.34,97.37,97.05,97.12,11449.0
2020-10-13 12:35:00,97.13,97.13,96.66,96.67,40788.0,97.13,97.13,96.66,96.67,40788.0
2020-10-13 12:40:00,96.64,96.86,96.62,96.77,13369.0,96.64,96.86,96.62,96.77,13369.0
2020-10-13 12:45:00,96.77,96.8,96.64,96.76,26397.0,96.77,96.8,96.64,96.76,26397.0
2020-10-13 12:50:00,96.73,96.94,96.72,96.92,10257.0,96.73,96.94,96.72,96.92,10257.0
2020-10-13 12:55:00,96.95,97.07,96.94,97.05,8352.0,96.95,97.07,96.94,97.05,8352.0
2020-10-13 13:00:00,97.03,97.13,97.02,97.02,6178.0,97.03,97.13,97.02,97.02,6178.0
2020-10-13 13:05:00,97.02,97.06,96.9,96.91,11105.0,97.02,97.06,96.9,96.91,11105.0
2020-10-13 13:10:00,96.93,97.04,96.91,96.93,22077.0,96.93,97.04,96.91,96.93,22077.0
2020-10-13 13:15:00,96.96,97.19,96.92,97.13,15184.0,96.96,97.19,96.92,97.13,15184.0
2020-10-13 13:20:00,97.13,97.27,97.04,97.1,15529.0,97.13,97.27,97.04,97.1,15529.0
2020-10-13 13:25:00,97.07,97.22,97.07,97.13,5235.0,97.07,97.22,97.07,97.13,5235.0
2020-10-13 13:30:00,97.09,97.24,97.07,97.21,8277.0,97.09,97.24,97.07,97.21,8277.0
2020-10-13 13:35:00,97.24,97.27,97.11,97.27,5957.0,97.24,97.27,97.11,97.27,5957.0
2020-10-13 13:40:00,97.28,97.36,97.2,97.2,5146.0,97.28,97.36,97.2,97.2,5146.0
2020-10-13 13:45:00,97.24,97.4,97.21,97.38,5233.0,97.24,97.4,97.21,97.38,5233.0
2020-10-13 13:50:00,97.36,97.41,97.19,97.25,4898.0,97.36,97.41,97.19,97.25,4898.0
2020-10-13 13:55:00,97.29,97.33,96.89,96.98,13554.0,97.29,97.33,96.89,96.98,13554.0
2020-10-13 14:00:00,96.99,97.03,96.83,97.0,17789.0,96.99,97.03,96.83,97.0,17789.0
2020-10-13 14:05:00,96.98,97.07,96.93,97.01,6772.0,96.98,97.07,96.93,97.01,6772.0
2020-10-13 14:10:00,96.99,97.06,96.86,96.9,9515.0,96.99,97.06,96.86,96.9,9515.0
2020-10-13 14:15:00,96.91,96.95,96.86,96.94,6773.0,96.91,96.95,96.86,96.94,6773.0
2020-10-13 14:20:00,96.94,96.94,96.85,96.89,5644.0,96.94,96.94,96.85,96.89,5644.0
2020-10-13 14:25:00,96.89,96.91,96.64,96.64,7832.0,96.89,96.91,96.64,96.64,7832.0
2020-10-13 14:30:00,96.65,96.83,96.55,96.83,6967.0,96.65,96.83,96.55,96.83,6967.0
2020-10-13 14:35:00,96.78,96.79,96.65,96.79,5198.0,96.78,96.79,96.65,96.79,5198.0
2020-10-13 14:40:00,96.81,96.81,96.7,96.73,3319.0,96.81,96.81,96.7,96.73,3319.0
2020-10-13 14:45:00,96.71,96.76,96.62,96.65,6021.0,96.71,96.76,96.62,96.65,6021.0
2020-10-13 14:50:00,96.62,96.68,96.46,96.57,9988.0,96.62,96.68,96.46,96.57,9988.0
2020-10-13 14:55:00,96.58,96.71,96.57,96.61,5597.0,96.58,96.71,96.57,96.61,5597.0
2020-10-13 15:00:00,96.59,96.68,96.59,96.68,4500.0,96.59,96.68,96.59,96.68,4500.0
2020-10-13 15:05:00,96.64,96.68,96.6,96.67,5951.0,96.64,96.68,96.6,96.67,5951.0
2020-10-13 15:10:00,96.68,96.75,96.63,96.69,6515.0,96.68,96.75,96.63,96.69,6515.0
2020-10-13 15:15:00,96.67,96.86,96.62,96.83,9742.0,96.67,96.86,96.62,96.83,9742.0
2020-10-13 15:20:00,96.81,97.0,96.78,96.95,12560.0,96.81,97.0,96.78,96.95,12560.0
2020-10-13 15:25:00,96.93,97.02,96.88,96.92,9904.0,96.93,97.02,96.88,96.92,9904.0
2020-10-13 15:30:00,96.93,97.04,96.92,97.04,15753.0,96.93,97.04,96.92,97.04,15753.0
2020-10-13 15:35:00,97.04,97.04,96.64,96.8,21636.0,97.04,97.04,96.64,96.8,21636.0
2020-10-13 15:40:00,96.8,96.97,96.78,96.87,18716.0,96.8,96.97,96.78,96.87,18716.0
2020-10-13 15:45:00,96.84,97.01,96.83,96.9,21582.0,96.84,97.01,96.83,96.9,21582.0
2020-10-13 15:50:00,96.89,97.15,96.85,96.87,50657.0,96.89,97.15,96.85,96.87,50657.0
2020-10-13 15:55:00,96.89,96.93,96.61,96.63,101089.0,96.89,96.93,96.61,96.63,101089.0
2020-10-14 09:30:00,96.61,97.0,96.4,96.41,25227.0,96.61,97.0,96.4,96.41,25227.0
2020-10-14 09:35:00,96.32,96.43,96.07,96.26,7004.0,96.32,96.43,96.07,96.26,7004.0
2020-10-14 09:40:00,96.25,96.66,96.13,96.48,15933.0,96.25,96.66,96.13,96.48,15933.0
2020-10-14 09:45:00,96.48,96.51,96.28,96.4,7918.0,96.48,96.51,96.28,96.4,7918.0
2020-10-14 09:50:00,96.37,96.64,96.37,96.4,11641.0,96.37,96.64,96.37,96.4,11641.0
2020-10-14 09:55:00,96.49,96.49,96.17,96.33,11476.0,96.49,96.49,96.17,96.33,11476.0
2020-10-14 10:00:00,96.26,96.29,95.78,95.82,22047.0,96.26,96.29,95.78,95.82,22047.0
2020-10-14 10:05:00,95.87,96.1,95.85,95.85,9516.0,95.87,96.1,95.85,95.85,9516.0
2020-10-14 10:10:00,95.89,96.01,95.83,95.99,5916.0,95.89,96.01,95.83,95.99,5916.0
2020-10-14 10:15:00,96.04,96.04,95.83,95.89,6300.0,96.04,96.04,95.83,95.89,6300.0
2020-10-14 10:20:00,95.95,96.03,95.77,95.79,10412.0,95.95,96.03,95.77,95.79,10412.0
2020-10-14 10:25:00,95.8,95.8,95.28,95.28,11450.0,95.8,95.8,95.28,95.28,11450.0
2020-10-14 10:30:00,95.36,95.56,95.36,95.45,7957.0,95.36,95.56,95.36,95.45,7957.0
2020-10-14 10:35:00,95.48,95.57,95.41,95.48,7289.0,95.48,95.57,95.41,95.48,7289.0
2020-10-14 10:40:00,95.43,95.53,95.39,95.53,21865.0,95.43,95.53,95.39,95.53,21865.0
2020-10-14 10:45:00,95.53,95.58,95.47,95.56,10064.0,95.53,95.58,95.47,95.56,10064.0
2020-10-14 10:50:00,95.49,95.54,95.42,95.45,9975.0,95.49,95.54,95.42,95.45,9975.0
2020-10-14 10:55:00,95.5,95.62,95.45,95.51,10514.0,95.5,95.62,95.45,95.51,10514.0
2020-10-14 11:00:00,95.54,95.54,95.38,95.43,4452.0,95.54,95.54,95.38,95.43,4452.0
2020-10-14 11:05:00,95.43,95.73,95.43,95.7,8278.0,95.43,95.73,95.43,95.7,8278.0
2020-10-14 11:10:00,95.72,95.82,95.68,95.7,7349.0,95.72,95.82,95.68,95.7,7349.0
2020-10-14 11:15:00,95.67,95.76,95.66,95.69,6294.0,95.67,95.76,95.66,95.69,6294.0
2020-10-14 11:20:00,95.69,95.87,95.69,95.86,6684.0,95.69,95.87,95.69,95.86,6684.0
2020-10-14 11:25:00,95.91,95.95,95.82,95.89,6264.0,95.91,95.95,95.82,95.89,6264.0
2020-10-14 11:30:00,95.89,95.89,95.63,95.63,5264.0,95.89,95.89,95.63,95.63,5264.0
2020-10-14 11:35:00,95.68,95.74,95.64,95.69,3794.0,95.68,95.74,95.64,95.69,3794.0
2020-10-14 11:40:00,95.7,95.91,95.7,95.83,7895.0,95.7,95.91,95.7,95.83,7895.0
2020-10-14 11:45:00,95.84,95.84,95.3,95.34,12313.0,95.84,95.84,95.3,95.34,12313.0
2020-10-14 11:50:00,95.37,95.37,94.93,94.97,9607.0,95.37,95.37,94.93,94.97,9607.0
2020-10-14 11:55:00,94.99,95.06,94.86,94.94,17487.0,94.99,95.06,94.86,94.94,17487.0
2020-10-14 12:00:00,94.94,95.12,94.93,95.11,8443.0,94.94,95.12,94.93,95.11,8443.0
2020-10-14 12:05:00,95.22,95.22,95.01,95.01,6045.0,95.22,95.22,95.01,95.01,6045.0
2020-10-14 12:10:00,95.04,95.04,94.61,94.79,10109.0,95.04,95.04,94.61,94.79,10109.0
2020-10-14 12:15:00,94.81,94.86,94.54,94.54,5322.0,94.81,94.86,94.54,94.54,5322.0
2020-10-14 12:20:00,94.59,94.65,94.48,94.55,10875.0,94.59,94.65,94.48,94.55,10875.0
2020-10-14 12:25:00,94.57,94.83,94.57,94.79,9768.0,94.57,94.83,94.57,94.79,9768.0
2020-10-14 12:30:00,94.79,95.06,94.76,95.06,45378.0,94.79,95.06,94.76,95.06,45378.0
2020-10-14 12:35:00,95.07,95.15,94.82,94.91,10800.0,95.07,95.15,94.82,94.91,10800.0
2020-10-14 12:40:00,94.91,95.07,94.91,95.0,6109.0,94.91,95.07,94.91,95.0,6109.0
2020-10-14 12:45:00,94.95,95.16,94.95,95.13,8749.0,94.95,95.16,94.95,95.13,8749.0
2020-10-14 12:50:00,95.14,95.27,95.02,95.04,12863.0,95.14,95.27,95.02,95.04,12863.0
2020-10-14 12:55:00,95.04,95.3,95.04,95.11,13560.0,95.04,95.3,95.04,95.11,13560.0
2020-10-14 13:00:00,95.11,95.14,95.01,95.05,5192.0,95.11,95.14,95.01,95.05,5192.0
2020-10-14 13:05:00,95.02,95.08,94.94,94.99,8859.0,95.02,95.08,94.94,94.99,8859.0
2020-10-14 13:10:00,94.98,95.15,94.92,95.11,10973.0,94.98,95.15,94.92,95.11,10973.0
2020-10-14 13:15:00,95.09,95.1,94.95,94.97,9421.0,95.09,95.1,94.95,94.97,9421.0
2020-10-14 13:20:00,94.98,94.98,94.87,94.87,6407.0,94.98,94.98,94.87,94.87,6407.0
2020-10-14 13:25:00,94.89,94.95,94.68,94.7,8599.0,94.89,94.95,94.68,94.7,8599.0
2020-10-14 13:30:00,94.71,94.8,94.52,94.57,7598.0,94.71,94.8,94.52,94.57,7598.0
2020-10-14 13:35:00,94.57,94.67,94.55,94.57,10414.0,94.57,94.67,94.55,94.57,10414.0
2020-10-14 13:40:00,94.59,94.69,94.56,94.68,7283.0,94.59,94.69,94.56,94.68,7283.0
2020-10-14 13:45:00,94.69,94.74,94.66,94.73,5913.0,94.69,94.74,94.66,94.73,5913.0
2020-10-14 13:50:00,94.73,94.76,94.56,94.6,15130.0,94.73,94.76,94.56,94.6,15130.0
2020-10-14 13:55:00,94.59,94.72,94.58,94.68,10665.0,94.59,94.72,94.58,94.68,10665.0
2020-10-14 14:00:00,94.7,94.77,94.66,94.77,7553.0,94.7,94.77,94.66,94.77,7553.0
2020-10-14 14:05:00,94.75,94.87,94.68,94.87,7251.0,94.75,94.87,94.68,94.87,7251.0
2020-10-14 14:10:00,94.85,95.03,94.82,94.95,7778.0,94.85,95.03,94.82,94.95,7778.0
2020-10-14 14:15:00,94.97,95.01,94.9,94.98,7485.0,94.97,95.01,94.9,94.98,7485.0
2020-10-14 14:20:00,94.95,95.03,94.93,95.02,9642.0,94.95,95.03,94.93,95.02,9642.0
2020-10-14 14:25:00,95.03,95.05,94.91,95.05,10287.0,95.03,95.05,94.91,95.05,10287.0
2020-10-14 14:30:00,95.06,95.1,94.93,94.96,7679.0,95.06,95.1,94.93,94.96,7679.0
2020-10-14 14:35:00,94.95,94.95,94.8,94.84,5296.0,94.95,94.95,94.8,94.84,5296.0
2020-10-14 14:40:00,94.87,94.97,94.83,94.97,15955.0,94.87,94.97,94.83,94.97,15955.0
2020-10-14 14:45:00,94.99,95.0,94.85,94.99,12604.0,94.99,95.0,94.85,94.99,12604.0
2020-10-14 14:50:00,94.99,95.09,94.87,95.03,18885.0,94.99,95.09,94.87,95.03,18885.0
2020-10-14 14:55:00,95.05,95.14,95.04,95.08,7377.0,95.05,95.14,95.04,95.08,7377.0
2020-10-14 15:00:00,95.1,95.23,95.06,95.2,6593.0,95.1,95.23,95.06,95.2,6593.0
2020-10-14 15:05:00,95.22,95.29,95.12,95.29,12281.0,95.22,95.29,95.12,95.29,12281.0
2020-10-14 15:10:00,95.25,95.39,95.2,95.29,15386.0,95.25,95.39,95.2,95.29,15386.0
2020-10-14 15:15:00,95.26,95.31,95.21,95.23,9731.0,95.26,95.31,95.21,95.23,9731.0
2020-10-14 15:20:00,95.23,95.28,95.14,95.2,6920.0,95.23,95.28,95.14,95.2,6920.0
2020-10-14 15:25:00,95.19,95.21,95.09,95.14,13964.0,95.19,95.21,95.09,95.14,13964.0
2020-10-14 15:30:00,95.12,95.43,95.12,95.31,22596.0,95.12,95.43,95.12,95.31,22596.0
2020-10-14 15:35:00,95.3,95.4,95.27,95.33,15179.0,95.3,95.4,95.27,95.33,15179.0
2020-10-14 15:40:00,95.34,95.43,95.3,95.35,13351.0,95.34,95.43,95.3,95.35,13351.0
2020-10-14 15:45:00,95.33,95.35,95.18,95.2,17879.0,95.33,95.35,95.18,95.2,17879.0
2020-10-14 15:50:00,95.21,95.36,95.18,95.24,33223.0,95.21,95.36,95.18,95.24,33223.0
2020-10-14 15:55:00,95.26,95.32,95.11,95.11,59400.0,95.26,95.32,95.11,95.11,59400.0
2020-10-15 09:30:00,94.56,94.99,94.01,94.75,20136.0,94.56,94.99,94.01,94.75,20136.0
2020-10-15 09:35:00,94.72,94.85,94.59,94.7,9822.0,94.72,94.85,94.59,94.7,9822.0
2020-10-15 09:40:00,94.7,94.71,94.39,94.67,7176.0,94.7,94.71,94.39,94.67,7176.0
2020-10-15 09:45:00,94.62,95.05,94.62,94.98,11339.0,94.62,95.05,94.62,94.98,11339.0
2020-10-15 09:50:00,95.07,95.44,94.99,95.43,14107.0,95.07,95.44,94.99,95.43,14107.0
2020-10-15 09:55:00,95.49,95.73,95.4,95.6,17297.0,95.49,95.73,95.4,95.6,17297.0
2020-10-15 10:00:00,95.64,95.84,95.53,95.72,13052.0,95.64,95.84,95.53,95.72,13052.0
2020-10-15 10:05:00,95.76,95.99,95.71,95.79,23891.0,95.76,95.99,95.71,95.79,23891.0
2020-10-15 10:10:00,95.83,95.95,95.5,95.62,24432.0,95.83,95.95,95.5,95.62,24432.0
2020-10-15 10:15:00,95.65,95.91,95.57,95.57,10110.0,95.65,95.91,95.57,95.57,10110.0
2020-10-15 10:20:00,95.54,95.65,95.48,95.65,9080.0,95.54,95.65,95.48,95.65,9080.0
2020-10-15 10:25:00,95.68,95.68,95.37,95.47,13939.0,95.68,95.68,95.37,95.47,13939.0
2020-10-15 10:30:00,95.47,95.76,95.47,95.67,26391.0,95.47,95.76,95.47,95.67,26391.0
2020-10-15 10:35:00,95.72,95.72,95.53,95.53,7955.0,95.72,95.72,95.53,95.53,7955.0
2020-10-15 10:40:00,95.53,95.75,95.51,95.59,11275.0,95.53,95.75,95.51,95.59,11275.0
2020-10-15 10:45:00,95.56,95.7,95.48,95.63,17247.0,95.56,95.7,95.48,95.63,17247.0
2020-10-15 10:50:00,95.61,95.66,95.5,95.54,11920.0,95.61,95.66,95.5,95.54,11920.0
2020-10-15 10:55:00,95.53,95.58,95.21,95.51,28853.0,95.53,95.58,95.21,95.51,28853.0
2020-10-15 11:00:00,95.5,95.62,95.48,95.61,7929.0,95.5,95.62,95.48,95.61,7929.0
2020-10-15 11:05:00,95.61,95.86,95.55,95.86,10782.0,95.61,95.86,95.55,95.86,10782.0
2020-10-15 11:10:00,95.81,95.89,95.67,95.76,7161.0,95.81,95.89,95.67,95.76,7161.0
2020-10-15 11:15:00,95.73,95.94,95.65,95.93,5700.0,95.73,95.94,95.65,95.93,5700.0
2020-10-15 11:20:00,95.95,95.95,95.83,95.87,11136.0,95.95,95.95,95.83,95.87,11136.0
2020-10-15 11:25:00,95.9,95.9,95.79,95.83,7320.0,95.9,95.9,95.79,95.83,7320.0
2020-10-15 11:30:00,95.84,95.93,95.79,95.81,6282.0,95.84,95.93,95.79,95.81,6282.0
2020-10-15 11:35:00,95.84,95.96,95.84,95.92,4301.0,95.84,95.96,95.84,95.92,4301.0
2020-10-15 11:40:00,95.94,95.98,95.84,95.89,32062.0,95.94,95.98,95.84,95.89,32062.0
2020-10-15 11:45:00,95.89,95.96,95.83,95.89,12600.0,95.89,95.96,95.83,95.89,12600.0
2020-10-15 11:50:00,95.89,96.1,95.83,96.06,26308.0,95.89,96.1,95.83,96.06,26308.0
2020-10-15 11:55:00,96.03,96.1,95.89,95.9,8019.0,96.03,96.1,95.89,95.9,8019.0
2020-10-15 12:00:00,95.86,95.94,95.76,95.83,15538.0,95.86,95.94,95.76,95.83,15538.0
2020-10-15 12:05:00,95.85,95.95,95.77,95.8,16308.0,95.85,95.95,95.77,95.8,16308.0
2020-10-15 12:10:00,95.8,95.86,95.71,95.84,9466.0,95.8,95.86,95.71,95.84,9466.0
2020-10-15 12:15:00,95.85,95.94,95.8,95.94,9501.0,95.85,95.94,95.8,95.94,9501.0
2020-10-15 12:20:00,95.9,96.09,95.87,95.97,23363.0,95.9,96.09,95.87,95.97,23363.0
2020-10-15 12:25:00,95.98,96.14,95.95,95.99,11142.0,95.98,96.14,95.95,95.99,11142.0
2020-10-15 12:30:00,95.98,96.04,95.84,95.88,8625.0,95.98,96.04,95.84,95.88,8625.0
2020-10-15 12:35:00,95.88,95.93,95.68,95.9,12056.0,95.88,95.93,95.68,95.9,12056.0
2020-10-15 12:40:00,95.88,95.91,95.77,95.77,6571.0,95.88,95.91,95.77,95.77,6571.0
2020-10-15 12:45:00,95.74,95.75,95.55,95.68,7477.0,95.74,95.75,95.55,95.68,7477.0
2020-10-15 12:50:00,95.68,95.94,95.65,95.85,7394.0,95.68,95.94,95.65,95.85,7394.0
2020-10-15 12:55:00,95.88,96.02,95.81,96.02,8321.0,95.88,96.02,95.81,96.02,8321.0
2020-10-15 13:00:00,96.04,96.07,95.98,96.01,6735.0,96.04,96.07,95.98,96.01,6735.0
2020-10-15 13:05:00,96.02,96.1,96.02,96.1,7450.0,96.02,96.1,96.02,96.1,7450.0
2020-10-15 13:10:00,96.1,96.28,96.07,96.23,11637.0,96.1,96.28,96.07,96.23,11637.0
2020-10-15 13:15:00,96.29,96.29,96.06,96.13,6525.0,96.29,96.29,96.06,96.13,6525.0
2020-10-15 13:20:00,96.15,96.31,96.13,96.27,5876.0,96.15,96.31,96.13,96.27,5876.0
2020-10-15 13:25:00,96.25,96.36,96.2,96.28,7237.0,96.25,96.36,96.2,96.28,7237.0
2020-10-15 13:30:00,96.29,96.31,96.22,96.27,4939.0,96.29,96.31,96.22,96.27,4939.0
2020-10-15 13:35:00,96.29,96.31,96.21,96.27,10469.0,96.29,96.31,96.21,96.27,10469.0
2020-10-15 13:40:00,96.28,96.37,96.24,96.37,8616.0,96.28,96.37,96.24,96.37,8616.0
2020-10-15 13:45:00,96.37,96.38,96.24,96.3,4699.0,96.37,96.38,96.24,96.3,4699.0
2020-10-15 13:50:00,96.3,96.32,96.24,96.28,6716.0,96.3,96.32,96.24,96.28,6716.0
2020-10-15 13:55:00,96.28,96.34,96.24,96.33,5500.0,96.28,96.34,96.24,96.33,5500.0
2020-10-15 14:00:00,96.35,96.4,96.29,96.37,7065.0,96.35,96.4,96.29,96.37,7065.0
2020-10-15 14:05:00,96.37,96.48,96.35,96.37,8089.0,96.37,96.48,96.35,96.37,8089.0
2020-10-15 14:10:00,96.36,96.4,96.25,96.39,6740.0,96.36,96.4,96.25,96.39,6740.0
2020-10-15 14:15:00,96.37,96.5,96.37,96.48,8868.0,96.37,96.5,96.37,96.48,8868.0
2020-10-15 14:20:00,96.48,96.5,96.43,96.47,6735.0,96.48,96.5,96.43,96.47,6735.0
2020-10-15 14:25:00,96.46,96.55,96.43,96.49,8738.0,96.46,96.55,96.43,96.49,8738.0
2020-10-15 14:30:00,96.48,96.49,96.34,96.45,7532.0,96.48,96.49,96.34,96.45,7532.0
2020-10-15 14:35:00,96.43,96.43,96.3,96.38,10397.0,96.43,96.43,96.3,96.38,10397.0
2020-10-15 14:40:00,96.4,96.45,96.32,96.37,20670.0,96.4,96.45,96.32,96.37,20670.0
2020-10-15 14:45:00,96.37,96.39,96.2,96.23,10167.0,96.37,96.39,96.2,96.23,10167.0
2020-10-15 14:50:00,96.25,96.5,96.25,96.46,10506.0,96.25,96.5,96.25,96.46,10506.0
2020-10-15 14:55:00,96.5,96.54,96.38,96.4,10726.0,96.5,96.54,96.38,96.4,10726.0
2020-10-15 15:00:00,96.42,96.48,96.35,96.45,7362.0,96.42,96.48,96.35,96.45,7362.0
2020-10-15 15:05:00,96.48,96.62,96.47,96.54,8451.0,96.48,96.62,96.47,96.54,8451.0
2020-10-15 15:10:00,96.53,96.72,96.51,96.63,19016.0,96.53,96.72,96.51,96.63,19016.0
2020-10-15 15:15:00,96.63,96.75,96.62,96.75,16376.0,96.63,96.75,96.62,96.75,16376.0
2020-10-15 15:20:00,96.72,96.77,96.64,96.66,16774.0,96.72,96.77,96.64,96.66,16774.0
2020-10-15 15:25:00,96.69,96.72,96.63,96.72,12951.0,96.69,96.72,96.63,96.72,12951.0
2020-10-15 15:30:00,96.7,96.92,96.67,96.88,19857.0,96.7,96.92,96.67,96.88,19857.0
2020-10-15 15:35:00,96.88,96.9,96.59,96.61,24182.0,96.88,96.9,96.59,96.61,24182.0
2020-10-15 15:40:00,96.62,96.81,96.62,96.71,19572.0,96.62,96.81,96.62,96.71,19572.0
2020-10-15 15:45:00,96.67,96.68,96.39,96.41,18992.0,96.67,96.68,96.39,96.41,18992.0
2020-10-15 15:50:00,96.39,96.51,96.28,96.48,31870.0,96.39,96.51,96.28,96.48,31870.0
2020-10-15 15:55:00,96.43,96.56,96.35,96.53,67904.0,96.43,96.56,96.35,96.53,67904.0
2020-10-16 09:30:00,96.26,97.12,96.01,96.91,77682.0,96.26,97.12,96.01,96.91,77682.0
2020-10-16 09:35:00,96.87,96.9,95.84,96.09,11910.0,96.87,96.9,95.84,96.09,11910.0
2020-10-16 09:40:00,96.12,96.17,95.74,95.8,34844.0,96.12,96.17,95.74,95.8,34844.0
2020-10-16 09:45:00,95.8,96.0,95.76,95.92,9202.0,95.8,96.0,95.76,95.92,9202.0
2020-10-16 09:50:00,95.87,95.98,95.73,95.73,13500.0,95.87,95.98,95.73,95.73,13500.0
2020-10-16 09:55:00,95.73,96.0,95.71,95.89,6640.0,95.73,96.0,95.71,95.89,6640.0
2020-10-16 10:00:00,95.87,96.1,95.75,96.1,16008.0,95.87,96.1,95.75,96.1,16008.0
2020-10-16 10:05:00,96.05,96.16,96.03,96.05,8080.0,96.05,96.16,96.03,96.05,8080.0
2020-10-16 10:10:00,96.08,96.08,95.7,95.71,7230.0,96.08,96.08,95.7,95.71,7230.0
2020-10-16 10:15:00,95.75,96.1,95.74,96.02,8028.0,95.75,96.1,95.74,96.02,8028.0
2020-10-16 10:20:00,96.01,96.08,95.93,95.99,8583.0,96.01,96.08,95.93,95.99,8583.0
2020-10-16 10:25:00,96.01,96.05,95.85,96.03,16486.0,96.01,96.05,95.85,96.03,16486.0
2020-10-16 10:30:00,96.04,96.12,95.98,96.06,4957.0,96.04,96.12,95.98,96.06,4957.0
2020-10-16 10:35:00,96.04,96.08,95.94,96.02,5836.0,96.04,96.08,95.94,96.02,5836.0
2020-10-16 10:40:00,96.02,96.07,95.9,95.94,10035.0,96.02,96.07,95.9,95.94,10035.0
2020-10-16 10:45:00,95.95,95.99,95.91,95.97,6021.0,95.95,95.99,95.91,95.97,6021.0
2020-10-16 10:50:00,95.95,96.04,95.89,96.02,10174.0,95.95,96.04,95.89,96.02,10174.0
2020-10-16 10:55:00,96.0,96.0,95.56,95.6,11254.0,96.0,96.0,95.56,95.6,11254.0
2020-10-16 11:00:00,95.57,95.59,95.28,95.36,10229.0,95.57,95.59,95.28,95.36,10229.0
2020-10-16 11:05:00,95.33,95.35,95.15,95.29,8373.0,95.33,95.35,95.15,95.29,8373.0
2020-10-16 11:10:00,95.34,95.62,95.3,95.43,10198.0,95.34,95.62,95.3,95.43,10198.0
2020-10-16 11:15:00,95.41,95.41,95.24,95.33,7471.0,95.41,95.41,95.24,95.33,7471.0
2020-10-16 11:20:00,95.3,95.38,95.2,95.33,6300.0,95.3,95.38,95.2,95.33,6300.0
2020-10-16 11:25:00,95.31,95.37,95.26,95.37,7573.0,95.31,95.37,95.26,95.37,7573.0
2020-10-16 11:30:00,95.35,95.42,95.22,95.28,8341.0,95.35,95.42,95.22,95.28,8341.0
2020-10-16 11:35:00,95.34,95.67,95.3,95.67,11054.0,95.34,95.67,95.3,95.67,11054.0
2020-10-16 11:40:00,95.63,95.91,95.63,95.91,18516.0,95.63,95.91,95.63,95.91,18516.0
2020-10-16 11:45:00,95.95,96.07,95.74,95.86,13279.0,95.95,96.07,95.74,95.86,13279.0
2020-10-16 11:50:00,95.86,95.94,95.79,95.86,6835.0,95.86,95.94,95.79,95.86,6835.0
2020-10-16 11:55:00,95.89,96.01,95.76,95.83,5628.0,95.89,96.01,95.76,95.83,5628.0
2020-10-16 12:00:00,95.83,95.83,95.5,95.57,6208.0,95.83,95.83,95.5,95.57,6208.0
2020-10-16 12:05:00,95.56,95.74,95.54,95.67,8165.0,95.56,95.74,95.54,95.67,8165.0
2020-10-16 12:10:00,95.75,95.81,95.71,95.81,6230.0,95.75,95.81,95.71,95.81,6230.0
2020-10-16 12:15:00,95.83,95.92,95.73,95.73,4002.0,95.83,95.92,95.73,95.73,4002.0
2020-10-16 12:20:00,95.7,95.81,95.64,95.76,4723.0,95.7,95.81,95.64,95.76,4723.0
2020-10-16 12:25:00,95.75,95.86,95.75,95.79,3616.0,95.75,95.86,95.75,95.79,3616.0
2020-10-16 12:30:00,95.81,95.83,95.63,95.76,5858.0,95.81,95.83,95.63,95.76,5858.0
2020-10-16 12:35:00,95.74,95.76,95.68,95.71,3967.0,95.74,95.76,95.68,95.71,3967.0
2020-10-16 12:40:00,95.71,95.75,95.57,95.67,5990.0,95.71,95.75,95.57,95.67,5990.0
2020-10-16 12:45:00,95.7,95.72,95.56,95.61,4061.0,95.7,95.72,95.56,95.61,4061.0
2020-10-16 12:50:00,95.62,95.74,95.57,95.72,4200.0,95.62,95.74,95.57,95.72,4200.0
2020-10-16 12:55:00,95.7,95.77,95.67,95.77,2143.0,95.7,95.77,95.67,95.77,2143.0
2020-10-16 13:00:00,95.75,95.78,95.68,95.74,4933.0,95.75,95.78,95.68,95.74,4933.0
2020-10-16 13:05:00,95.69,95.77,95.69,95.76,2718.0,95.69,95.77,95.69,95.76,2718.0
2020-10-16 13:10:00,95.77,95.8,95.73,95.79,6152.0,95.77,95.8,95.73,95.79,6152.0
2020-10-16 13:15:00,95.77,95.85,95.77,95.81,5211.0,95.77,95.85,95.77,95.81,5211.0
2020-10-16 13:20:00,95.8,95.94,95.78,95.92,3204.0,95.8,95.94,95.78,95.92,3204.0
2020-10-16 13:25:00,95.92,95.96,95.89,95.95,4383.0,95.92,95.96,95.89,95.95,4383.0
2020-10-16 13:30:00,95.97,96.02,95.86,95.89,6584.0,95.97,96.02,95.86,95.89,6584.0
2020-10-16 13:35:00,95.91,95.98,95.85,95.85,7205.0,95.91,95.98,95.85,95.85,7205.0
2020-10-16 13:40:00,95.85,95.93,95.84,95.93,4600.0,95.85,95.93,95.84,95.93,4600.0
2020-10-16 13:45:00,95.93,96.02,95.91,96.02,11874.0,95.93,96.02,95.91,96.02,11874.0
2020-10-16 13:50:00,96.01,96.09,95.99,96.06,8989.0,96.01,96.09,95.99,96.06,8989.0
2020-10-16 13:55:00,96.05,96.15,96.04,96.08,13674.0,96.05,96.15,96.04,96.08,13674.0
2020-10-16 14:00:00,96.11,96.16,95.88,95.88,17875.0,96.11,96.16,95.88,95.88,17875.0
2020-10-16 14:05:00,95.86,96.05,95.86,96.0,10037.0,95.86,96.05,95.86,96.0,10037.0
2020-10-16 14:10:00,96.01,96.13,95.98,96.04,4300.0,96.01,96.13,95.98,96.04,4300.0
2020-10-16 14:15:00,96.03,96.06,95.97,95.98,4433.0,96.03,96.06,95.97,95.98,4433.0
2020-10-16 14:20:00,95.95,96.06,95.95,96.0,5828.0,95.95,96.06,95.95,96.0,5828.0
2020-10-16 14:25:00,96.0,96.11,95.99,96.1,8207.0,96.0,96.11,95.99,96.1,8207.0
2020-10-16 14:30:00,96.09,96.15,96.05,96.09,4058.0,96.09,96.15,96.05,96.09,4058.0
2020-10-16 14:35:00,96.09,96.2,96.06,96.16,12719.0,96.09,96.2,96.06,96.16,12719.0
2020-10-16 14:40:00,96.16,96.16,96.0,96.06,6939.0,96.16,96.16,96.0,96.06,6939.0
2020-10-16 14:45:00,96.04,96.05,95.97,96.0,5480.0,96.04,96.05,95.97,96.0,5480.0
2020-10-16 14:50:00,96.0,96.12,95.98,96.12,6107.0,96.0,96.12,95.98,96.12,6107.0
2020-10-16 14:55:00,96.1,96.14,96.04,96.11,7064.0,96.1,96.14,96.04,96.11,7064.0
2020-10-16 15:00:00,96.1,96.11,95.94,95.95,5597.0,96.1,96.11,95.94,95.95,5597.0
2020-10-16 15:05:00,95.95,95.97,95.81,95.81,5712.0,95.95,95.97,95.81,95.81,5712.0
2020-10-16 15:10:00,95.83,95.86,95.75,95.8,8058.0,95.83,95.86,95.75,95.8,8058.0
2020-10-16 15:15:00,95.82,95.86,95.75,95.78,5639.0,95.82,95.86,95.75,95.78,5639.0
2020-10-16 15:20:00,95.78,95.87,95.75,95.79,18476.0,95.78,95.87,95.75,95.79,18476.0
2020-10-16 15:25:00,95.79,95.8,95.68,95.77,8094.0,95.79,95.8,95.68,95.77,8094.0
2020-10-16 15:30:00,95.76,95.77,95.64,95.69,15277.0,95.76,95.77,95.64,95.69,15277.0
2020-10-16 15:35:00,95.7,95.75,95.64,95.68,7856.0,95.7,95.75,95.64,95.68,7856.0
2020-10-16 15:40:00,95.65,95.72,95.57,95.69,12087.0,95.65,95.72,95.57,95.69,12087.0
2020-10-16 15:45:00,95.72,95.8,95.67,95.68,15279.0,95.72,95.8,95.67,95.68,15279.0
2020-10-16 15:50:00,95.67,95.85,95.47,95.53,38122.0,95.67,95.85,95.47,95.53,38122.0
2020-10-16 15:55:00,95.51,95.62,95.46,95.6,96615.0,95.51,95.62,95.46,95.6,96615.0
2020-10-19 09:30:00,96.06,96.49,95.96,96.2,15927.0,96.06,96.49,95.96,96.2,15927.0
2020-10-19 09:35:00,96.12,96.5,96.1,96.31,7357.0,96.12,96.5,96.1,96.31,7357.0
2020-10-19 09:40:00,96.31,96.4,95.97,95.97,4898.0,96.31,96.4,95.97,95.97,4898.0
2020-10-19 09:45:00,95.92,96.4,95.91,96.4,9217.0,95.92,96.4,95.91,96.4,9217.0
2020-10-19 09:50:00,96.34,96.4,96.21,96.31,5983.0,96.34,96.4,96.21,96.31,5983.0
2020-10-19 09:55:00,96.33,96.42,96.09,96.11,6558.0,96.33,96.42,96.09,96.11,6558.0
2020-10-19 10:00:00,96.03,96.2,95.92,96.14,3721.0,96.03,96.2,95.92,96.14,3721.0
2020-10-19 10:05:00,96.14,96.18,95.79,95.85,8968.0,96.14,96.18,95.79,95.85,8968.0
2020-10-19 10:10:00,95.78,95.97,95.78,95.88,4201.0,95.78,95.97,95.78,95.88,4201.0
2020-10-19 10:15:00,95.9,96.11,95.85,96.02,6812.0,95.9,96.11,95.85,96.02,6812.0
2020-10-19 10:20:00,96.09,96.11,95.95,95.95,7813.0,96.09,96.11,95.95,95.95,7813.0
2020-10-19 10:25:00,95.97,96.09,95.94,96.07,3302.0,95.97,96.09,95.94,96.07,3302.0
2020-10-19 10:30:00,96.11,96.24,96.07,96.15,3978.0,96.11,96.24,96.07,96.15,3978.0
2020-10-19 10:35:00,96.19,96.19,95.92,96.04,5176.0,96.19,96.19,95.92,96.04,5176.0
2020-10-19 10:40:00,96.04,96.18,95.97,95.97,7004.0,96.04,96.18,95.97,95.97,7004.0
2020-10-19 10:45:00,95.94,96.04,95.77,95.9,4729.0,95.94,96.04,95.77,95.9,4729.0
2020-10-19 10:50:00,95.86,95.9,95.74,95.9,3463.0,95.86,95.9,95.74,95.9,3463.0
2020-10-19 10:55:00,95.86,95.87,95.75,95.76,5438.0,95.86,95.87,95.75,95.76,5438.0
2020-10-19 11:00:00,95.72,95.97,95.72,95.97,8887.0,95.72,95.97,95.72,95.97,8887.0
2020-10-19 11:05:00,95.93,95.93,95.67,95.78,6966.0,95.93,95.93,95.67,95.78,6966.0
2020-10-19 11:10:00,95.77,95.9,95.73,95.89,5955.0,95.77,95.9,95.73,95.89,5955.0
2020-10-19 11:15:00,95.9,95.98,95.8,95.8,11690.0,95.9,95.98,95.8,95.8,11690.0
2020-10-19 11:20:00,95.83,95.89,95.5,95.65,15102.0,95.83,95.89,95.5,95.65,15102.0
2020-10-19 11:25:00,95.68,95.83,95.68,95.81,11450.0,95.68,95.83,95.68,95.81,11450.0
2020-10-19 11:30:00,95.81,95.86,95.73,95.84,6133.0,95.81,95.86,95.73,95.84,6133.0
2020-10-19 11:35:00,95.88,95.95,95.79,95.83,7179.0,95.88,95.95,95.79,95.83,7179.0
2020-10-19 11:40:00,95.8,95.91,95.79,95.82,4426.0,95.8,95.91,95.79,95.82,4426.0
2020-10-19 11:45:00,95.8,95.9,95.78,95.83,5922.0,95.8,95.9,95.78,95.83,5922.0
2020-10-19 11:50:00,95.83,95.88,95.76,95.78,4422.0,95.83,95.88,95.76,95.78,4422.0
2020-10-19 11:55:00,95.82,95.87,95.73,95.75,5598.0,95.82,95.87,95.73,95.75,5598.0
2020-10-19 12:00:00,95.73,95.95,95.68,95.95,7164.0,95.73,95.95,95.68,95.95,7164.0
2020-10-19 12:05:00,95.91,95.91,95.72,95.89,4029.0,95.91,95.91,95.72,95.89,4029.0
2020-10-19 12:10:00,95.82,95.93,95.76,95.84,5469.0,95.82,95.93,95.76,95.84,5469.0
2020-10-19 12:15:00,95.82,95.92,95.77,95.84,7319.0,95.82,95.92,95.77,95.84,7319.0
2020-10-19 12:20:00,95.82,95.87,95.73,95.81,7345.0,95.82,95.87,95.73,95.81,7345.0
2020-10-19 12:25:00,95.81,95.82,95.72,95.81,6522.0,95.81,95.82,95.72,95.81,6522.0
2020-10-19 12:30:00,95.83,95.87,95.78,95.78,6686.0,95.83,95.87,95.78,95.78,6686.0
2020-10-19 12:35:00,95.79,95.84,95.78,95.81,3598.0,95.79,95.84,95.78,95.81,3598.0
2020-10-19 12:40:00,95.83,96.05,95.8,95.99,15786.0,95.83,96.05,95.8,95.99,15786.0
2020-10-19 12:45:00,95.95,96.02,95.91,95.98,3442.0,95.95,96.02,95.91,95.98,3442.0
2020-10-19 12:50:00,96.02,96.1,96.02,96.04,3828.0,96.02,96.1,96.02,96.04,3828.0
2020-10-19 12:55:00,96.04,96.21,96.04,96.2,18289.0,96.04,96.21,96.04,96.2,18289.0
2020-10-19 13:00:00,96.19,96.31,96.12,96.14,4871.0,96.19,96.31,96.12,96.14,4871.0
2020-10-19 13:05:00,96.12,96.24,96.12,96.13,5030.0,96.12,96.24,96.12,96.13,5030.0
2020-10-19 13:10:00,96.14,96.29,96.14,96.25,4530.0,96.14,96.29,96.14,96.25,4530.0
2020-10-19 13:15:00,96.27,96.36,96.24,96.33,7249.0,96.27,96.36,96.24,96.33,7249.0
2020-10-19 13:20:00,96.36,96.45,96.36,96.41,7005.0,96.36,96.45,96.36,96.41,7005.0
2020-10-19 13:25:00,96.42,96.42,96.33,96.39,4536.0,96.42,96.42,96.33,96.39,4536.0
2020-10-19 13:30:00,96.39,96.43,96.3,96.33,14726.0,96.39,96.43,96.3,96.33,14726.0
2020-10-19 13:35:00,96.32,96.4,96.3,96.32,4168.0,96.32,96.4,96.3,96.32,4168.0
2020-10-19 13:40:00,96.36,96.4,96.17,96.27,9628.0,96.36,96.4,96.17,96.27,9628.0
2020-10-19 13:45:00,96.23,96.23,96.12,96.2,6803.0,96.23,96.23,96.12,96.2,6803.0
2020-10-19 13:50:00,96.19,96.26,96.1,96.21,6982.0,96.19,96.26,96.1,96.21,6982.0
2020-10-19 13:55:00,96.21,96.3,96.16,96.28,10900.0,96.21,96.3,96.16,96.28,10900.0
2020-10-19 14:00:00,96.26,96.36,96.18,96.3,15419.0,96.26,96.36,96.18,96.3,15419.0
2020-10-19 14:05:00,96.26,96.37,96.23,96.36,9803.0,96.26,96.37,96.23,96.36,9803.0
2020-10-19 14:10:00,96.35,96.58,96.35,96.58,9675.0,96.35,96.58,96.35,96.58,9675.0
2020-10-19 14:15:00,96.52,96.55,96.47,96.49,9185.0,96.52,96.55,96.47,96.49,9185.0
2020-10-19 14:20:00,96.48,96.5,96.31,96.37,12706.0,96.48,96.5,96.31,96.37,12706.0
2020-10-19 14:25:00,96.32,96.47,96.31,96.47,20692.0,96.32,96.47,96.31,96.47,20692.0
2020-10-19 14:30:00,96.45,96.53,96.18,96.27,16154.0,96.45,96.53,96.18,96.27,16154.0
2020-10-19 14:35:00,96.27,96.27,96.08,96.18,4899.0,96.27,96.27,96.08,96.18,4899.0
2020-10-19 14:40:00,96.19,96.19,96.02,96.05,13369.0,96.19,96.19,96.02,96.05,13369.0
2020-10-19 14:45:00,96.02,96.02,95.89,95.94,9046.0,96.02,96.02,95.89,95.94,9046.0
2020-10-19 14:50:00,95.9,95.9,95.64,95.7,7663.0,95.9,95.9,95.64,95.7,7663.0
2020-10-19 14:55:00,95.72,95.77,95.55,95.56,8458.0,95.72,95.77,95.55,95.56,8458.0
2020-10-19 15:00:00,95.55,95.59,95.23,95.33,12285.0,95.55,95.59,95.23,95.33,12285.0
2020-10-19 15:05:00,95.3,95.31,95.17,95.26,7483.0,95.3,95.31,95.17,95.26,7483.0
2020-10-19 15:10:00,95.27,95.52,95.24,95.44,8151.0,95.27,95.52,95.24,95.44,8151.0
2020-10-19 15:15:00,95.43,95.43,95.21,95.31,10701.0,95.43,95.43,95.21,95.31,10701.0
2020-10-19 15:20:00,95.27,95.37,95.17,95.2,10407.0,95.27,95.37,95.17,95.2,10407.0
2020-10-19 15:25:00,95.21,95.37,95.11,95.37,20280.0,95.21,95.37,95.11,95.37,20280.0
2020-10-19 15:30:00,95.4,95.46,95.32,95.41,11989.0,95.4,95.46,95.32,95.41,11989.0
2020-10-19 15:35:00,95.41,95.54,95.35,95.5,11018.0,95.41,95.54,95.35,95.5,11018.0
2020-10-19 15:40:00,95.48,95.52,95.24,95.25,22431.0,95.48,95.52,95.24,95.25,22431.0
2020-10-19 15:45:00,95.29,95.37,95.19,95.24,15621.0,95.29,95.37,95.19,95.24,15621.0
2020-10-19 15:50:00,95.2,95.22,94.76,94.79,44449.0,95.2,95.22,94.76,94.79,44449.0
2020-10-19 15:55:00,94.75,95.12,94.75,94.99,112602.0,94.75,95.12,94.75,94.99,112602.0
2020-10-20 09:30:00,95.43,96.03,95.43,95.64,17055.0,95.43,96.03,95.43,95.64,17055.0
2020-10-20 09:35:00,95.64,95.72,95.13,95.13,9465.0,95.64,95.72,95.13,95.13,9465.0
2020-10-20 09:40:00,95.23,95.43,95.21,95.38,3358.0,95.23,95.43,95.21,95.38,3358.0
2020-10-20 09:45:00,95.38,95.86,95.32,95.83,5830.0,95.38,95.86,95.32,95.83,5830.0
2020-10-20 09:50:00,95.9,95.9,95.4,95.54,3633.0,95.9,95.9,95.4,95.54,3633.0
2020-10-20 09:55:00,95.62,95.69,95.51,95.69,3456.0,95.62,95.69,95.51,95.69,3456.0
2020-10-20 10:00:00,95.69,95.75,95.49,95.52,6005.0,95.69,95.75,95.49,95.52,6005.0
2020-10-20 10:05:00,95.5,95.58,95.41,95.41,5969.0,95.5,95.58,95.41,95.41,5969.0
2020-10-20 10:10:00,95.44,95.47,95.23,95.23,9479.0,95.44,95.47,95.23,95.23,9479.0
2020-10-20 10:15:00,95.23,95.43,95.23,95.24,8857.0,95.23,95.43,95.23,95.24,8857.0
2020-10-20 10:20:00,95.23,95.43,95.17,95.41,3854.0,95.23,95.43,95.17,95.41,3854.0
2020-10-20 10:25:00,95.55,95.55,95.4,95.43,4449.0,95.55,95.55,95.4,95.43,4449.0
2020-10-20 10:30:00,95.5,95.52,95.26,95.45,13745.0,95.5,95.52,95.26,95.45,13745.0
2020-10-20 10:35:00,95.46,95.64,95.45,95.64,4645.0,95.46,95.64,95.45,95.64,4645.0
2020-10-20 10:40:00,95.69,95.89,95.68,95.86,22529.0,95.69,95.89,95.68,95.86,22529.0
2020-10-20 10:45:00,95.88,96.19,95.88,96.19,17675.0,95.88,96.19,95.88,96.19,17675.0
2020-10-20 10:50:00,96.19,96.3,95.87,95.94,13425.0,96.19,96.3,95.87,95.94,13425.0
2020-10-20 10:55:00,95.98,96.15,95.96,96.09,17847.0,95.98,96.15,95.96,96.09,17847.0
2020-10-20 11:00:00,96.05,96.16,95.71,95.74,12388.0,96.05,96.16,95.71,95.74,12388.0
2020-10-20 11:05:00,95.69,95.94,95.64,95.94,15202.0,95.69,95.94,95.64,95.94,15202.0
2020-10-20 11:10:00,95.94,95.99,95.73,95.81,6774.0,95.94,95.99,95.73,95.81,6774.0
2020-10-20 11:15:00,95.84,95.95,95.81,95.93,4768.0,95.84,95.95,95.81,95.93,4768.0
2020-10-20 11:20:00,95.92,96.1,95.85,96.05,5000.0,95.92,96.1,95.85,96.05,5000.0
2020-10-20 11:25:00,96.11,96.22,96.05,96.11,3575.0,96.11,96.22,96.05,96.11,3575.0
2020-10-20 11:30:00,96.12,96.2,96.08,96.13,6010.0,96.12,96.2,96.08,96.13,6010.0
2020-10-20 11:35:00,95.99,96.34,95.99,96.34,9988.0,95.99,96.34,95.99,96.34,9988.0
2020-10-20 11:40:00,96.3,96.46,96.25,96.45,25112.0,96.3,96.46,96.25,96.45,25112.0
2020-10-20 11:45:00,96.45,96.55,96.33,96.44,9653.0,96.45,96.55,96.33,96.44,9653.0
2020-10-20 11:50:00,96.46,96.46,96.38,96.38,3489.0,96.46,96.46,96.38,96.38,3489.0
2020-10-20 11:55:00,96.38,96.53,96.3,96.35,5844.0,96.38,96.53,96.3,96.35,5844.0
2020-10-20 12:00:00,96.33,96.33,96.22,96.29,3937.0,96.33,96.33,96.22,96.29,3937.0
2020-10-20 12:05:00,96.3,96.3,96.17,96.18,4498.0,96.3,96.3,96.17,96.18,4498.0
2020-10-20 12:10:00,96.19,96.32,96.19,96.29,5793.0,96.19,96.32,96.19,96.29,5793.0
2020-10-20 12:15:00,96.29,96.42,96.25,96.38,5784.0,96.29,96.42,96.25,96.38,5784.0
2020-10-20 12:20:00,96.38,96.43,96.3,96.31,6145.0,96.38,96.43,96.3,96.31,6145.0
2020-10-20 12:25:00,96.3,96.35,96.26,96.33,4488.0,96.3,96.35,96.26,96.33,4488.0
2020-10-20 12:30:00,96.31,96.64,96.29,96.61,11248.0,96.31,96.64,96.29,96.61,11248.0
2020-10-20 12:35:00,96.65,96.74,96.53,96.65,13985.0,96.65,96.74,96.53,96.65,13985.0
2020-10-20 12:40:00,96.65,96.86,96.64,96.83,7216.0,96.65,96.86,96.64,96.83,7216.0
2020-10-20 12:45:00,96.89,96.89,96.65,96.65,5617.0,96.89,96.89,96.65,96.65,5617.0
2020-10-20 12:50:00,96.65,96.65,96.42,96.5,7365.0,96.65,96.65,96.42,96.5,7365.0
2020-10-20 12:55:00,96.46,96.59,96.33,96.59,8016.0,96.46,96.59,96.33,96.59,8016.0
2020-10-20 13:00:00,96.59,96.59,96.48,96.51,9137.0,96.59,96.59,96.48,96.51,9137.0
2020-10-20 13:05:00,96.53,96.65,96.5,96.56,5303.0,96.53,96.65,96.5,96.56,5303.0
2020-10-20 13:10:00,96.56,96.75,96.56,96.71,2971.0,96.56,96.75,96.56,96.71,2971.0
2020-10-20 13:15:00,96.7,96.7,96.58,96.63,9406.0,96.7,96.7,96.58,96.63,9406.0
2020-10-20 13:20:00,96.6,96.72,96.6,96.68,4744.0,96.6,96.72,96.6,96.68,4744.0
2020-10-20 13:25:00,96.67,96.7,96.63,96.65,5323.0,96.67,96.7,96.63,96.65,5323.0
2020-10-20 13:30:00,96.64,96.67,96.56,96.63,8848.0,96.64,96.67,96.56,96.63,8848.0
2020-10-20 13:35:00,96.65,96.71,96.58,96.62,5520.0,96.65,96.71,96.58,96.62,5520.0
2020-10-20 13:40:00,96.61,96.66,96.58,96.6,4061.0,96.61,96.66,96.58,96.6,4061.0
2020-10-20 13:45:00,96.6,96.6,96.51,96.53,6077.0,96.6,96.6,96.51,96.53,6077.0
2020-10-20 13:50:00,96.57,96.58,96.42,96.45,4151.0,96.57,96.58,96.42,96.45,4151.0
2020-10-20 13:55:00,96.46,96.51,96.29,96.3,10683.0,96.46,96.51,96.29,96.3,10683.0
2020-10-20 14:00:00,96.34,96.6,96.32,96.6,11355.0,96.34,96.6,96.32,96.6,11355.0
2020-10-20 14:05:00,96.62,96.62,96.38,96.4,4959.0,96.62,96.62,96.38,96.4,4959.0
2020-10-20 14:10:00,96.37,96.46,96.31,96.45,9474.0,96.37,96.46,96.31,96.45,9474.0
2020-10-20 14:15:00,96.47,96.56,96.45,96.46,11343.0,96.47,96.56,96.45,96.46,11343.0
2020-10-20 14:20:00,96.49,96.51,96.23,96.32,5757.0,96.49,96.51,96.23,96.32,5757.0
2020-10-20 14:25:00,96.35,96.35,96.19,96.19,9153.0,96.35,96.35,96.19,96.19,9153.0
2020-10-20 14:30:00,96.2,96.25,96.19,96.23,5524.0,96.2,96.25,96.19,96.23,5524.0
2020-10-20 14:35:00,96.26,96.26,96.09,96.13,5737.0,96.26,96.26,96.09,96.13,5737.0
2020-10-20 14:40:00,96.13,96.22,96.1,96.18,4471.0,96.13,96.22,96.1,96.18,4471.0
2020-10-20 14:45:00,96.2,96.22,96.01,96.19,22625.0,96.2,96.22,96.01,96.19,22625.0
2020-10-20 14:50:00,96.18,96.22,96.13,96.2,11208.0,96.18,96.22,96.13,96.2,11208.0
2020-10-20 14:55:00,96.2,96.23,96.08,96.1,7648.0,96.2,96.23,96.08,96.1,7648.0
2020-10-20 15:00:00,96.14,96.17,96.01,96.05,4997.0,96.14,96.17,96.01,96.05,4997.0
2020-10-20 15:05:00,96.02,96.05,95.73,95.73,17419.0,96.02,96.05,95.73,95.73,17419.0
2020-10-20 15:10:00,95.77,96.1,95.45,95.5,106186.0,95.77,96.1,95.45,95.5,106186.0
2020-10-20 15:15:00,95.49,95.64,95.39,95.58,10243.0,95.49,95.64,95.39,95.58,10243.0
2020-10-20 15:20:00,95.57,95.65,95.46,95.65,7383.0,95.57,95.65,95.46,95.65,7383.0
2020-10-20 15:25:00,95.64,95.83,95.61,95.83,9212.0,95.64,95.83,95.61,95.83,9212.0
2020-10-20 15:30:00,95.8,95.85,95.51,95.6,12779.0,95.8,95.85,95.51,95.6,12779.0
2020-10-20 15:35:00,95.61,95.62,95.39,95.59,17997.0,95.61,95.62,95.39,95.59,17997.0
2020-10-20 15:40:00,95.59,95.93,95.58,95.87,17331.0,95.59,95.93,95.58,95.87,17331.0
2020-10-20 15:45:00,95.85,95.88,95.56,95.56,13704.0,95.85,95.88,95.56,95.56,13704.0
2020-10-20 15:50:00,95.68,95.73,95.45,95.5,49605.0,95.68,95.73,95.45,95.5,49605.0
2020-10-20 15:55:00,95.48,95.58,95.37,95.4,92047.0,95.48,95.58,95.37,95.4,92047.0
2020-10-21 09:30:00,95.7,95.91,95.39,95.56,20282.0,95.7,95.91,95.39,95.56,20282.0
2020-10-21 09:35:00,95.44,95.44,94.87,95.05,9129.0,95.44,95.44,94.87,95.05,9129.0
2020-10-21 09:40:00,95.15,95.63,95.14,95.63,9670.0,95.15,95.63,95.14,95.63,9670.0
2020-10-21 09:45:00,95.67,95.68,95.19,95.2,4509.0,95.67,95.68,95.19,95.2,4509.0
2020-10-21 09:50:00,95.26,95.5,95.22,95.41,4340.0,95.26,95.5,95.22,95.41,4340.0
2020-10-21 09:55:00,95.24,95.38,95.13,95.22,4244.0,95.24,95.38,95.13,95.22,4244.0
2020-10-21 10:00:00,95.22,95.42,95.2,95.39,7077.0,95.22,95.42,95.2,95.39,7077.0
2020-10-21 10:05:00,95.48,95.71,95.42,95.48,3720.0,95.48,95.71,95.42,95.48,3720.0
2020-10-21 10:10:00,95.42,95.66,95.36,95.66,3427.0,95.42,95.66,95.36,95.66,3427.0
2020-10-21 10:15:00,95.58,95.86,95.56,95.73,8592.0,95.58,95.86,95.56,95.73,8592.0
2020-10-21 10:20:00,95.75,95.79,95.65,95.7,4472.0,95.75,95.79,95.65,95.7,4472.0
2020-10-21 10:25:00,95.74,95.93,95.71,95.78,4561.0,95.74,95.93,95.71,95.78,4561.0
2020-10-21 10:30:00,95.76,95.77,95.6,95.73,7098.0,95.76,95.77,95.6,95.73,7098.0
2020-10-21 10:35:00,95.77,95.85,95.55,95.77,3950.0,95.77,95.85,95.55,95.77,3950.0
2020-10-21 10:40:00,95.76,95.89,95.7,95.89,1746.0,95.76,95.89,95.7,95.89,1746.0
2020-10-21 10:45:00,95.82,95.82,95.46,95.46,2908.0,95.82,95.82,95.46,95.46,2908.0
2020-10-21 10:50:00,95.4,95.42,95.27,95.27,7862.0,95.4,95.42,95.27,95.27,7862.0
2020-10-21 10:55:00,95.27,95.49,95.26,95.31,4803.0,95.27,95.49,95.26,95.31,4803.0
2020-10-21 11:00:00,95.29,95.56,95.27,95.56,7597.0,95.29,95.56,95.27,95.56,7597.0
2020-10-21 11:05:00,95.56,95.57,95.4,95.49,3398.0,95.56,95.57,95.4,95.49,3398.0
2020-10-21 11:10:00,95.36,95.49,95.19,95.29,5024.0,95.36,95.49,95.19,95.29,5024.0
2020-10-21 11:15:00,95.22,95.31,95.14,95.17,3026.0,95.22,95.31,95.14,95.17,3026.0
2020-10-21 11:20:00,95.19,95.19,94.87,94.87,7135.0,95.19,95.19,94.87,94.87,7135.0
2020-10-21 11:25:00,94.87,94.89,94.78,94.88,5054.0,94.87,94.89,94.78,94.88,5054.0
2020-10-21 11:30:00,94.84,95.41,94.84,95.25,14720.0,94.84,95.41,94.84,95.25,14720.0
2020-10-21 11:35:00,95.28,95.37,95.23,95.36,6084.0,95.28,95.37,95.23,95.36,6084.0
2020-10-21 11:40:00,95.36,95.51,95.23,95.37,4410.0,95.36,95.51,95.23,95.37,4410.0
2020-10-21 11:45:00,95.28,95.36,95.26,95.31,2388.0,95.28,95.36,95.26,95.31,2388.0
2020-10-21 11:50:00,95.34,95.38,95.28,95.31,2904.0,95.34,95.38,95.28,95.31,2904.0
2020-10-21 11:55:00,95.29,95.29,94.92,94.92,5300.0,95.29,95.29,94.92,94.92,5300.0
2020-10-21 12:00:00,95.0,95.15,94.99,95.11,5710.0,95.0,95.15,94.99,95.11,5710.0
2020-10-21 12:05:00,95.08,95.17,95.01,95.13,4955.0,95.08,95.17,95.01,95.13,4955.0
2020-10-21 12:10:00,95.08,95.12,94.93,95.09,3946.0,95.08,95.12,94.93,95.09,3946.0
2020-10-21 12:15:00,95.04,95.13,94.95,94.95,3427.0,95.04,95.13,94.95,94.95,3427.0
2020-10-21 12:20:00,94.96,95.74,94.93,95.53,15222.0,94.96,95.74,94.93,95.53,15222.0
2020-10-21 12:25:00,95.45,95.52,95.24,95.24,2972.0,95.45,95.52,95.24,95.24,2972.0
2020-10-21 12:30:00,95.21,95.28,94.81,94.81,14421.0,95.21,95.28,94.81,94.81,14421.0
2020-10-21 12:35:00,94.81,94.82,94.64,94.73,7154.0,94.81,94.82,94.64,94.73,7154.0
2020-10-21 12:40:00,94.85,95.02,94.81,95.01,3300.0,94.85,95.02,94.81,95.01,3300.0
2020-10-21 12:45:00,94.98,95.06,94.84,94.94,3704.0,94.98,95.06,94.84,94.94,3704.0
2020-10-21 12:50:00,94.93,94.99,94.87,94.95,4803.0,94.93,94.99,94.87,94.95,4803.0
2020-10-21 12:55:00,94.95,95.05,94.82,94.88,4853.0,94.95,95.05,94.82,94.88,4853.0
2020-10-21 13:00:00,94.89,95.09,94.81,95.09,5553.0,94.89,95.09,94.81,95.09,5553.0
2020-10-21 13:05:00,95.09,95.25,95.05,95.17,9713.0,95.09,95.25,95.05,95.17,9713.0
2020-10-21 13:10:00,95.14,95.33,95.14,95.21,3490.0,95.14,95.33,95.14,95.21,3490.0
2020-10-21 13:15:00,95.25,95.34,95.22,95.29,3200.0,95.25,95.34,95.22,95.29,3200.0
2020-10-21 13:20:00,95.29,95.3,95.15,95.21,2825.0,95.29,95.3,95.15,95.21,2825.0
2020-10-21 13:25:00,95.24,95.29,95.21,95.24,6135.0,95.24,95.29,95.21,95.24,6135.0
2020-10-21 13:30:00,95.18,95.19,95.01,95.05,4194.0,95.18,95.19,95.01,95.05,4194.0
2020-10-21 13:35:00,95.06,95.07,94.84,94.85,3111.0,95.06,95.07,94.84,94.85,3111.0
2020-10-21 13:40:00,94.84,94.96,94.83,94.94,3657.0,94.84,94.96,94.83,94.94,3657.0
2020-10-21 13:45:00,94.89,95.03,94.88,95.03,4378.0,94.89,95.03,94.88,95.03,4378.0
2020-10-21 13:50:00,95.03,95.17,94.86,94.92,11045.0,95.03,95.17,94.86,94.92,11045.0
2020-10-21 13:55:00,94.92,95.02,94.83,94.98,4061.0,94.92,95.02,94.83,94.98,4061.0
2020-10-21 14:00:00,95.02,95.3,95.01,95.25,15276.0,95.02,95.3,95.01,95.25,15276.0
2020-10-21 14:05:00,95.21,95.34,95.15,95.34,12818.0,95.21,95.34,95.15,95.34,12818.0
2020-10-21 14:10:00,95.36,95.46,95.34,95.34,11240.0,95.36,95.46,95.34,95.34,11240.0
2020-10-21 14:15:00,95.4,95.49,95.38,95.39,6608.0,95.4,95.49,95.38,95.39,6608.0
2020-10-21 14:20:00,95.42,95.45,95.31,95.43,6969.0,95.42,95.45,95.31,95.43,6969.0
2020-10-21 14:25:00,95.43,95.61,95.33,95.59,16641.0,95.43,95.61,95.33,95.59,16641.0
2020-10-21 14:30:00,95.58,95.67,95.49,95.57,10176.0,95.58,95.67,95.49,95.57,10176.0
2020-10-21 14:35:00,95.61,95.75,95.6,95.64,7310.0,95.61,95.75,95.6,95.64,7310.0
2020-10-21 14:40:00,95.66,95.7,95.57,95.66,9514.0,95.66,95.7,95.57,95.66,9514.0
2020-10-21 14:45:00,95.67,95.72,95.64,95.71,5563.0,95.67,95.72,95.64,95.71,5563.0
2020-10-21 14:50:00,95.68,95.7,95.5,95.61,5805.0,95.68,95.7,95.5,95.61,5805.0
2020-10-21 14:55:00,95.59,95.66,95.56,95.62,6447.0,95.59,95.66,95.56,95.62,6447.0
2020-10-21 15:00:00,95.63,95.65,95.46,95.49,5652.0,95.63,95.65,95.46,95.49,5652.0
2020-10-21 15:05:00,95.5,95.58,95.42,95.45,5767.0,95.5,95.58,95.42,95.45,5767.0
2020-10-21 15:10:00,95.45,95.52,95.33,95.35,11562.0,95.45,95.52,95.33,95.35,11562.0
2020-10-21 15:15:00,95.32,95.32,95.21,95.26,12026.0,95.32,95.32,95.21,95.26,12026.0
2020-10-21 15:20:00,95.25,95.34,95.22,95.34,14030.0,95.25,95.34,95.22,95.34,14030.0
2020-10-21 15:25:00,95.34,95.46,95.34,95.44,10329.0,95.34,95.46,95.34,95.44,10329.0
2020-10-21 15:30:00,95.44,95.48,95.28,95.33,10028.0,95.44,95.48,95.28,95.33,10028.0
2020-10-21 15:35:00,95.34,95.37,95.22,95.22,9403.0,95.34,95.37,95.22,95.22,9403.0
2020-10-21 15:40:00,95.24,95.26,95.02,95.08,15623.0,95.24,95.26,95.02,95.08,15623.0
2020-10-21 15:45:00,95.06,95.06,94.86,94.92,20800.0,95.06,95.06,94.86,94.92,20800.0
2020-10-21 15:50:00,94.9,95.01,94.79,94.92,41330.0,94.9,95.01,94.79,94.92,41330.0
2020-10-21 15:55:00,94.92,95.01,94.79,94.83,78491.0,94.92,95.01,94.79,94.83,78491.0
2020-10-22 09:30:00,94.7,94.84,94.11,94.22,17813.0,94.7,94.84,94.11,94.22,17813.0
2020-10-22 09:35:00,94.25,94.25,93.8,94.04,4723.0,94.25,94.25,93.8,94.04,4723.0
2020-10-22 09:40:00,94.05,94.44,94.02,94.34,7322.0,94.05,94.44,94.02,94.34,7322.0
2020-10-22 09:45:00,94.26,94.26,93.85,94.06,10441.0,94.26,94.26,93.85,94.06,10441.0
2020-10-22 09:50:00,94.02,94.11,93.96,94.03,3750.0,94.02,94.11,93.96,94.03,3750.0
2020-10-22 09:55:00,93.98,94.59,93.97,94.32,13345.0,93.98,94.59,93.97,94.32,13345.0
2020-10-22 10:00:00,94.29,94.51,94.15,94.41,10003.0,94.29,94.51,94.15,94.41,10003.0
2020-10-22 10:05:00,94.41,94.52,94.22,94.38,4910.0,94.41,94.52,94.22,94.38,4910.0
2020-10-22 10:10:00,94.42,94.42,94.25,94.37,2291.0,94.42,94.42,94.25,94.37,2291.0
2020-10-22 10:15:00,94.37,94.44,94.21,94.28,3707.0,94.37,94.44,94.21,94.28,3707.0
2020-10-22 10:20:00,94.18,94.27,94.09,94.1,3654.0,94.18,94.27,94.09,94.1,3654.0
2020-10-22 10:25:00,94.05,94.1,93.95,94.06,6900.0,94.05,94.1,93.95,94.06,6900.0
2020-10-22 10:30:00,94.06,94.17,93.9,93.99,5575.0,94.06,94.17,93.9,93.99,5575.0
2020-10-22 10:35:00,94.1,94.17,94.03,94.03,4180.0,94.1,94.17,94.03,94.03,4180.0
2020-10-22 10:40:00,94.03,94.19,93.98,94.03,9587.0,94.03,94.19,93.98,94.03,9587.0
2020-10-22 10:45:00,94.02,94.04,93.87,93.98,4704.0,94.02,94.04,93.87,93.98,4704.0
2020-10-22 10:50:00,94.03,94.54,93.91,94.49,8306.0,94.03,94.54,93.91,94.49,8306.0
2020-10-22 10:55:00,94.49,94.89,94.49,94.7,16906.0,94.49,94.89,94.49,94.7,16906.0
2020-10-22 11:00:00,94.62,94.94,94.62,94.78,3727.0,94.62,94.94,94.62,94.78,3727.0
2020-10-22 11:05:00,94.79,94.88,94.66,94.69,33426.0,94.79,94.88,94.66,94.69,33426.0
2020-10-22 11:10:00,94.72,94.77,94.49,94.49,3438.0,94.72,94.77,94.49,94.49,3438.0
2020-10-22 11:15:00,94.54,94.54,94.29,94.29,2700.0,94.54,94.54,94.29,94.29,2700.0
2020-10-22 11:20:00,94.22,94.58,94.08,94.1,32024.0,94.22,94.58,94.08,94.1,32024.0
2020-10-22 11:25:00,94.1,94.46,94.03,94.46,18510.0,94.1,94.46,94.03,94.46,18510.0
2020-10-22 11:30:00,94.46,94.53,94.19,94.2,23271.0,94.46,94.53,94.19,94.2,23271.0
2020-10-22 11:35:00,94.2,94.4,94.11,94.23,17354.0,94.2,94.4,94.11,94.23,17354.0
2020-10-22 11:40:00,94.19,94.37,94.14,94.24,14343.0,94.19,94.37,94.14,94.24,14343.0
2020-10-22 11:45:00,94.26,94.38,94.22,94.34,4838.0,94.26,94.38,94.22,94.34,4838.0
2020-10-22 11:50:00,94.34,94.47,94.16,94.18,5637.0,94.34,94.47,94.16,94.18,5637.0
2020-10-22 11:55:00,94.16,94.21,94.12,94.18,6284.0,94.16,94.21,94.12,94.18,6284.0
2020-10-22 12:00:00,94.25,94.38,94.16,94.25,14244.0,94.25,94.38,94.16,94.25,14244.0
2020-10-22 12:05:00,94.21,94.37,94.2,94.31,8295.0,94.21,94.37,94.2,94.31,8295.0
2020-10-22 12:10:00,94.32,94.38,94.29,94.37,3200.0,94.32,94.38,94.29,94.37,3200.0
2020-10-22 12:15:00,94.41,94.52,94.35,94.39,3120.0,94.41,94.52,94.35,94.39,3120.0
2020-10-22 12:20:00,94.39,94.52,94.32,94.35,5338.0,94.39,94.52,94.32,94.35,5338.0
2020-10-22 12:25:00,94.37,94.39,94.33,94.39,2194.0,94.37,94.39,94.33,94.39,2194.0
2020-10-22 12:30:00,94.4,94.4,94.25,94.3,3414.0,94.4,94.4,94.25,94.3,3414.0
2020-10-22 12:35:00,94.29,94.36,94.25,94.32,5872.0,94.29,94.36,94.25,94.32,5872.0
2020-10-22 12:40:00,94.29,94.37,94.26,94.37,3465.0,94.29,94.37,94.26,94.37,3465.0
2020-10-22 12:45:00,94.39,94.44,94.3,94.44,5312.0,94.39,94.44,94.3,94.44,5312.0
2020-10-22 12:50:00,94.51,94.52,94.41,94.41,2300.0,94.51,94.52,94.41,94.41,2300.0
2020-10-22 12:55:00,94.41,94.54,94.39,94.4,2804.0,94.41,94.54,94.39,94.4,2804.0
2020-10-22 13:00:00,94.42,94.46,94.4,94.43,5079.0,94.42,94.46,94.4,94.43,5079.0
2020-10-22 13:05:00,94.45,94.51,94.43,94.49,4133.0,94.45,94.51,94.43,94.49,4133.0
2020-10-22 13:10:00,94.55,95.11,94.54,95.09,13488.0,94.55,95.11,94.54,95.09,13488.0
2020-10-22 13:15:00,95.11,95.18,94.9,94.9,4428.0,95.11,95.18,94.9,94.9,4428.0
2020-10-22 13:20:00,94.89,94.89,94.66,94.71,9227.0,94.89,94.89,94.66,94.71,9227.0
2020-10-22 13:25:00,94.72,94.9,94.7,94.85,14569.0,94.72,94.9,94.7,94.85,14569.0
2020-10-22 13:30:00,94.81,94.83,94.73,94.76,3506.0,94.81,94.83,94.73,94.76,3506.0
2020-10-22 13:35:00,94.74,94.78,94.7,94.73,6670.0,94.74,94.78,94.7,94.73,6670.0
2020-10-22 13:40:00,94.74,94.76,94.62,94.67,5188.0,94.74,94.76,94.62,94.67,5188.0
2020-10-22 13:45:00,94.68,94.69,94.65,94.66,1750.0,94.68,94.69,94.65,94.66,1750.0
2020-10-22 13:50:00,94.66,94.78,94.63,94.71,5532.0,94.66,94.78,94.63,94.71,5532.0
2020-10-22 13:55:00,94.72,94.76,94.67,94.67,6334.0,94.72,94.76,94.67,94.67,6334.0
2020-10-22 14:00:00,94.7,94.81,94.7,94.75,6950.0,94.7,94.81,94.7,94.75,6950.0
2020-10-22 14:05:00,94.76,94.81,94.71,94.73,4802.0,94.76,94.81,94.71,94.73,4802.0
2020-10-22 14:10:00,94.74,94.76,94.46,94.46,8493.0,94.74,94.76,94.46,94.46,8493.0
2020-10-22 14:15:00,94.49,94.64,94.39,94.39,12922.0,94.49,94.64,94.39,94.39,12922.0
2020-10-22 14:20:00,94.41,94.56,94.39,94.54,14345.0,94.41,94.56,94.39,94.54,14345.0
2020-10-22 14:25:00,94.52,94.52,94.22,94.22,10295.0,94.52,94.52,94.22,94.22,10295.0
2020-10-22 14:30:00,94.23,94.28,94.19,94.21,8139.0,94.23,94.28,94.19,94.21,8139.0
2020-10-22 14:35:00,94.21,94.24,94.06,94.17,17342.0,94.21,94.24,94.06,94.17,17342.0
2020-10-22 14:40:00,94.18,94.2,94.06,94.11,12896.0,94.18,94.2,94.06,94.11,12896.0
2020-10-22 14:45:00,94.06,94.15,94.06,94.13,4806.0,94.06,94.15,94.06,94.13,4806.0
2020-10-22 14:50:00,94.1,94.23,94.1,94.2,4306.0,94.1,94.23,94.1,94.2,4306.0
2020-10-22 14:55:00,94.18,94.2,94.03,94.03,6798.0,94.18,94.2,94.03,94.03,6798.0
2020-10-22 15:00:00,94.05,94.15,94.03,94.11,17200.0,94.05,94.15,94.03,94.11,17200.0
2020-10-22 15:05:00,94.09,94.1,94.03,94.09,9794.0,94.09,94.1,94.03,94.09,9794.0
2020-10-22 15:10:00,94.08,94.08,93.93,93.97,13331.0,94.08,94.08,93.93,93.97,13331.0
2020-10-22 15:15:00,93.97,94.01,93.95,93.95,10595.0,93.97,94.01,93.95,93.95,10595.0
2020-10-22 15:20:00,93.95,94.0,93.91,93.98,14957.0,93.95,94.0,93.91,93.98,14957.0
2020-10-22 15:25:00,93.99,94.1,93.94,94.03,15038.0,93.99,94.1,93.94,94.03,15038.0
2020-10-22 15:30:00,94.03,94.13,94.02,94.05,20825.0,94.03,94.13,94.02,94.05,20825.0
2020-10-22 15:35:00,94.05,94.1,93.93,93.94,25058.0,94.05,94.1,93.93,93.94,25058.0
2020-10-22 15:40:00,93.93,93.97,93.86,93.87,18071.0,93.93,93.97,93.86,93.87,18071.0
2020-10-22 15:45:00,93.88,93.88,93.75,93.76,26195.0,93.88,93.88,93.75,93.76,26195.0
2020-10-22 15:50:00,93.78,93.84,93.62,93.81,54434.0,93.78,93.84,93.62,93.81,54434.0
2020-10-22 15:55:00,93.83,93.84,93.58,93.84,72372.0,93.83,93.84,93.58,93.84,72372.0
2020-10-23 09:30:00,94.55,94.86,94.39,94.71,19254.0,94.55,94.86,94.39,94.71,19254.0
2020-10-23 09:35:00,94.76,94.88,94.0,94.15,17199.0,94.76,94.88,94.0,94.15,17199.0
2020-10-23 09:40:00,94.19,94.24,94.15,94.2,29540.0,94.19,94.24,94.15,94.2,29540.0
2020-10-23 09:45:00,94.16,94.19,93.85,93.85,11505.0,94.16,94.19,93.85,93.85,11505.0
2020-10-23 09:50:00,93.89,94.27,93.81,94.27,67070.0,93.89,94.27,93.81,94.27,67070.0
2020-10-23 09:55:00,94.3,94.41,94.12,94.36,19342.0,94.3,94.41,94.12,94.36,19342.0
2020-10-23 10:00:00,94.41,94.48,94.21,94.34,14819.0,94.41,94.48,94.21,94.34,14819.0
2020-10-23 10:05:00,94.31,94.51,94.28,94.45,5601.0,94.31,94.51,94.28,94.45,5601.0
2020-10-23 10:10:00,94.54,94.64,94.43,94.56,10427.0,94.54,94.64,94.43,94.56,10427.0
2020-10-23 10:15:00,94.57,94.78,94.48,94.7,13205.0,94.57,94.78,94.48,94.7,13205.0
2020-10-23 10:20:00,94.72,94.78,94.6,94.67,18627.0,94.72,94.78,94.6,94.67,18627.0
2020-10-23 10:25:00,94.69,94.69,94.44,94.61,27531.0,94.69,94.69,94.44,94.61,27531.0
2020-10-23 10:30:00,94.55,94.96,94.51,94.95,21717.0,94.55,94.96,94.51,94.95,21717.0
2020-10-23 10:35:00,94.93,95.14,94.82,95.13,14312.0,94.93,95.14,94.82,95.13,14312.0
2020-10-23 10:40:00,95.12,95.22,94.93,94.98,32567.0,95.12,95.22,94.93,94.98,32567.0
2020-10-23 10:45:00,95.02,95.04,94.48,94.48,13937.0,95.02,95.04,94.48,94.48,13937.0
2020-10-23 10:50:00,94.47,94.53,94.35,94.35,21873.0,94.47,94.53,94.35,94.35,21873.0
2020-10-23 10:55:00,94.34,94.52,94.31,94.52,10282.0,94.34,94.52,94.31,94.52,10282.0
2020-10-23 11:00:00,94.53,94.65,94.53,94.61,5349.0,94.53,94.65,94.53,94.61,5349.0
2020-10-23 11:05:00,94.6,94.64,94.44,94.58,6004.0,94.6,94.64,94.44,94.58,6004.0
2020-10-23 11:10:00,94.6,94.8,94.59,94.76,5537.0,94.6,94.8,94.59,94.76,5537.0
2020-10-23 11:15:00,94.79,95.06,94.79,94.98,7628.0,94.79,95.06,94.79,94.98,7628.0
2020-10-23 11:20:00,95.06,95.06,94.85,94.9,7600.0,95.06,95.06,94.85,94.9,7600.0
2020-10-23 11:25:00,94.86,95.03,94.86,95.03,3451.0,94.86,95.03,94.86,95.03,3451.0
2020-10-23 11:30:00,95.0,95.04,94.86,94.88,9278.0,95.0,95.04,94.86,94.88,9278.0
2020-10-23 11:35:00,94.91,95.06,94.9,95.0,8376.0,94.91,95.06,94.9,95.0,8376.0
2020-10-23 11:40:00,94.98,95.13,94.97,95.03,5405.0,94.98,95.13,94.97,95.03,5405.0
2020-10-23 11:45:00,95.02,95.06,94.84,94.94,7220.0,95.02,95.06,94.84,94.94,7220.0
2020-10-23 11:50:00,94.94,95.01,94.88,94.94,6159.0,94.94,95.01,94.88,94.94,6159.0
2020-10-23 11:55:00,94.94,95.08,94.93,95.05,4819.0,94.94,95.08,94.93,95.05,4819.0
2020-10-23 12:00:00,95.02,95.06,94.95,95.05,5660.0,95.02,95.06,94.95,95.05,5660.0
2020-10-23 12:05:00,95.05,95.27,94.99,95.26,26617.0,95.05,95.27,94.99,95.26,26617.0
2020-10-23 12:10:00,95.23,95.32,95.23,95.31,6314.0,95.23,95.32,95.23,95.31,6314.0
2020-10-23 12:15:00,95.29,95.3,94.92,95.03,11323.0,95.29,95.3,94.92,95.03,11323.0
2020-10-23 12:20:00,94.99,95.01,94.71,94.76,6234.0,94.99,95.01,94.71,94.76,6234.0
2020-10-23 12:25:00,94.77,94.96,94.76,94.95,4206.0,94.77,94.96,94.76,94.95,4206.0
2020-10-23 12:30:00,94.95,95.09,94.9,95.09,39434.0,94.95,95.09,94.9,95.09,39434.0
2020-10-23 12:35:00,95.03,95.33,95.0,95.31,76054.0,95.03,95.33,95.0,95.31,76054.0
2020-10-23 12:40:00,95.31,95.48,95.29,95.48,14449.0,95.31,95.48,95.29,95.48,14449.0
2020-10-23 12:45:00,95.48,95.69,95.4,95.57,16939.0,95.48,95.69,95.4,95.57,16939.0
2020-10-23 12:50:00,95.62,95.66,95.57,95.61,11336.0,95.62,95.66,95.57,95.61,11336.0
2020-10-23 12:55:00,95.64,95.67,95.44,95.51,10727.0,95.64,95.67,95.44,95.51,10727.0
2020-10-23 13:00:00,95.51,95.73,95.51,95.71,7598.0,95.51,95.73,95.51,95.71,7598.0
2020-10-23 13:05:00,95.72,95.78,95.66,95.73,4600.0,95.72,95.78,95.66,95.73,4600.0
2020-10-23 13:10:00,95.77,95.77,95.66,95.66,6312.0,95.77,95.77,95.66,95.66,6312.0
2020-10-23 13:15:00,95.6,95.75,95.6,95.65,7050.0,95.6,95.75,95.6,95.65,7050.0
2020-10-23 13:20:00,95.64,95.86,95.61,95.85,11615.0,95.64,95.86,95.61,95.85,11615.0
2020-10-23 13:25:00,95.88,95.9,95.8,95.82,15795.0,95.88,95.9,95.8,95.82,15795.0
2020-10-23 13:30:00,95.86,95.94,95.81,95.84,7430.0,95.86,95.94,95.81,95.84,7430.0
2020-10-23 13:35:00,95.87,96.05,95.86,96.0,27406.0,95.87,96.05,95.86,96.0,27406.0
2020-10-23 13:40:00,95.98,96.02,95.87,95.95,10853.0,95.98,96.02,95.87,95.95,10853.0
2020-10-23 13:45:00,95.93,95.97,95.88,95.91,8378.0,95.93,95.97,95.88,95.91,8378.0
2020-10-23 13:50:00,95.92,95.92,95.73,95.77,4514.0,95.92,95.92,95.73,95.77,4514.0
2020-10-23 13:55:00,95.78,95.8,95.76,95.79,2959.0,95.78,95.8,95.76,95.79,2959.0
2020-10-23 14:00:00,95.81,95.84,95.72,95.77,8431.0,95.81,95.84,95.72,95.77,8431.0
2020-10-23 14:05:00,95.8,95.9,95.79,95.83,14490.0,95.8,95.9,95.79,95.83,14490.0
2020-10-23 14:10:00,95.83,96.0,95.78,95.95,8175.0,95.83,96.0,95.78,95.95,8175.0
2020-10-23 14:15:00,95.93,96.05,95.85,95.95,24164.0,95.93,96.05,95.85,95.95,24164.0
2020-10-23 14:20:00,95.94,95.94,95.75,95.75,5596.0,95.94,95.94,95.75,95.75,5596.0
2020-10-23 14:25:00,95.74,95.77,95.61,95.61,4653.0,95.74,95.77,95.61,95.61,4653.0
2020-10-23 14:30:00,95.62,95.68,95.55,95.55,6828.0,95.62,95.68,95.55,95.55,6828.0
2020-10-23 14:35:00,95.56,95.62,95.47,95.47,9880.0,95.56,95.62,95.47,95.47,9880.0
2020-10-23 14:40:00,95.45,95.47,95.32,95.37,16535.0,95.45,95.47,95.32,95.37,16535.0
2020-10-23 14:45:00,95.39,95.48,95.38,95.45,5368.0,95.39,95.48,95.38,95.45,5368.0
2020-10-23 14:50:00,95.49,95.49,95.41,95.42,4641.0,95.49,95.49,95.41,95.42,4641.0
2020-10-23 14:55:00,95.43,95.44,95.29,95.34,6478.0,95.43,95.44,95.29,95.34,6478.0
2020-10-23 15:00:00,95.33,95.43,95.32,95.43,5898.0,95.33,95.43,95.32,95.43,5898.0
2020-10-23 15:05:00,95.44,95.46,95.33,95.37,5468.0,95.44,95.46,95.33,95.37,5468.0
2020-10-23 15:10:00,95.36,95.46,95.36,95.37,9479.0,95.36,95.46,95.36,95.37,9479.0
2020-10-23 15:15:00,95.37,95.57,95.36,95.48,19123.0,95.37,95.57,95.36,95.48,19123.0
2020-10-23 15:20:00,95.49,95.52,95.38,95.39,7681.0,95.49,95.52,95.38,95.39,7681.0
2020-10-23 15:25:00,95.41,95.54,95.4,95.52,10752.0,95.41,95.54,95.4,95.52,10752.0
2020-10-23 15:30:00,95.53,95.54,95.43,95.46,14042.0,95.53,95.54,95.43,95.46,14042.0
2020-10-23 15:35:00,95.46,95.75,95.46,95.65,322054.0,95.46,95.75,95.46,95.65,322054.0
2020-10-23 15:40:00,95.68,95.85,95.66,95.78,28349.0,95.68,95.85,95.66,95.78,28349.0
2020-10-23 15:45:00,95.78,95.78,95.51,95.51,28313.0,95.78,95.78,95.51,95.51,28313.0
2020-10-23 15:50:00,95.53,95.54,95.44,95.49,52969.0,95.53,95.54,95.44,95.49,52969.0
2020-10-23 15:55:00,95.49,95.5,95.35,95.46,98581.0,95.49,95.5,95.35,95.46,98581.0
2020-10-26 09:30:00,94.73,94.91,94.47,94.48,17596.0,94.73,94.91,94.47,94.48,17596.0
2020-10-26 09:35:00,94.55,94.8,94.17,94.3,6396.0,94.55,94.8,94.17,94.3,6396.0
2020-10-26 09:40:00,94.22,94.22,93.89,94.15,10840.0,94.22,94.22,93.89,94.15,10840.0
2020-10-26 09:45:00,94.2,94.21,93.86,93.86,4191.0,94.2,94.21,93.86,93.86,4191.0
2020-10-26 09:50:00,93.93,94.05,93.92,93.98,6948.0,93.93,94.05,93.92,93.98,6948.0
2020-10-26 09:55:00,93.94,94.09,93.91,93.94,12833.0,93.94,94.09,93.91,93.94,12833.0
2020-10-26 10:00:00,93.97,94.17,93.89,94.15,7645.0,93.97,94.17,93.89,94.15,7645.0
2020-10-26 10:05:00,94.17,94.33,94.11,94.13,12857.0,94.17,94.33,94.11,94.13,12857.0
2020-10-26 10:10:00,94.09,94.09,93.93,93.95,8915.0,94.09,94.09,93.93,93.95,8915.0
2020-10-26 10:15:00,93.93,94.19,93.92,94.02,11889.0,93.93,94.19,93.92,94.02,11889.0
2020-10-26 10:20:00,94.06,94.19,93.96,94.1,7615.0,94.06,94.19,93.96,94.1,7615.0
2020-10-26 10:25:00,94.11,94.38,94.1,94.38,9267.0,94.11,94.38,94.1,94.38,9267.0
2020-10-26 10:30:00,94.27,94.48,93.91,94.0,10607.0,94.27,94.48,93.91,94.0,10607.0
2020-10-26 10:35:00,93.95,94.0,93.66,93.73,12011.0,93.95,94.0,93.66,93.73,12011.0
2020-10-26 10:40:00,93.76,93.85,93.7,93.8,6207.0,93.76,93.85,93.7,93.8,6207.0
2020-10-26 10:45:00,93.77,93.88,93.57,93.67,17938.0,93.77,93.88,93.57,93.67,17938.0
2020-10-26 10:50:00,93.62,93.71,93.46,93.68,24010.0,93.62,93.71,93.46,93.68,24010.0
2020-10-26 10:55:00,93.68,93.9,93.68,93.85,12853.0,93.68,93.9,93.68,93.85,12853.0
2020-10-26 11:00:00,93.81,93.98,93.75,93.82,11505.0,93.81,93.98,93.75,93.82,11505.0
2020-10-26 11:05:00,93.82,93.91,93.7,93.83,5792.0,93.82,93.91,93.7,93.83,5792.0
2020-10-26 11:10:00,93.8,93.86,93.78,93.8,5297.0,93.8,93.86,93.78,93.8,5297.0
2020-10-26 11:15:00,93.75,93.76,93.48,93.51,11799.0,93.75,93.76,93.48,93.51,11799.0
2020-10-26 11:20:00,93.45,93.55,93.3,93.4,8226.0,93.45,93.55,93.3,93.4,8226.0
2020-10-26 11:25:00,93.42,93.55,93.31,93.38,9325.0,93.42,93.55,93.31,93.38,9325.0
2020-10-26 11:30:00,93.36,93.36,93.14,93.14,5220.0,93.36,93.36,93.14,93.14,5220.0
2020-10-26 11:35:00,93.15,93.31,93.04,93.24,12578.0,93.15,93.31,93.04,93.24,12578.0
2020-10-26 11:40:00,93.32,93.34,93.02,93.1,9072.0,93.32,93.34,93.02,93.1,9072.0
2020-10-26 11:45:00,93.12,93.2,92.93,93.09,39696.0,93.12,93.2,92.93,93.09,39696.0
2020-10-26 11:50:00,93.07,93.15,92.94,93.11,17974.0,93.07,93.15,92.94,93.11,17974.0
2020-10-26 11:55:00,93.09,93.11,92.92,92.95,7651.0,93.09,93.11,92.92,92.95,7651.0
2020-10-26 12:00:00,93.0,93.02,92.82,92.92,6700.0,93.0,93.02,92.82,92.92,6700.0
2020-10-26 12:05:00,92.96,93.0,92.68,92.68,10327.0,92.96,93.0,92.68,92.68,10327.0
2020-10-26 12:10:00,92.76,92.84,92.68,92.79,4401.0,92.76,92.84,92.68,92.79,4401.0
2020-10-26 12:15:00,92.85,92.97,92.83,92.88,4363.0,92.85,92.97,92.83,92.88,4363.0
2020-10-26 12:20:00,92.92,93.18,92.88,93.0,8910.0,92.92,93.18,92.88,93.0,8910.0
2020-10-26 12:25:00,92.98,93.06,92.86,93.02,5291.0,92.98,93.06,92.86,93.02,5291.0
2020-10-26 12:30:00,93.01,93.03,92.79,92.92,7251.0,93.01,93.03,92.79,92.92,7251.0
2020-10-26 12:35:00,92.95,92.96,92.78,92.78,3428.0,92.95,92.96,92.78,92.78,3428.0
2020-10-26 12:40:00,92.82,92.98,92.79,92.84,6855.0,92.82,92.98,92.79,92.84,6855.0
2020-10-26 12:45:00,92.8,92.92,92.68,92.68,2819.0,92.8,92.92,92.68,92.68,2819.0
2020-10-26 12:50:00,92.67,92.82,92.53,92.73,6513.0,92.67,92.82,92.53,92.73,6513.0
2020-10-26 12:55:00,92.67,92.8,92.62,92.64,5117.0,92.67,92.8,92.62,92.64,5117.0
2020-10-26 13:00:00,92.63,92.71,92.53,92.66,5594.0,92.63,92.71,92.53,92.66,5594.0
2020-10-26 13:05:00,92.65,92.68,92.49,92.68,8982.0,92.65,92.68,92.49,92.68,8982.0
2020-10-26 13:10:00,92.66,92.7,92.53,92.59,5014.0,92.66,92.7,92.53,92.59,5014.0
2020-10-26 13:15:00,92.56,92.66,92.43,92.43,10723.0,92.56,92.66,92.43,92.43,10723.0
2020-10-26 13:20:00,92.43,92.48,92.31,92.34,5376.0,92.43,92.48,92.31,92.34,5376.0
2020-10-26 13:25:00,92.33,92.38,92.18,92.24,7618.0,92.33,92.38,92.18,92.24,7618.0
2020-10-26 13:30:00,92.18,92.18,92.03,92.07,5994.0,92.18,92.18,92.03,92.07,5994.0
2020-10-26 13:35:00,92.11,92.26,92.06,92.23,8134.0,92.11,92.26,92.06,92.23,8134.0
2020-10-26 13:40:00,92.18,92.41,92.18,92.38,6183.0,92.18,92.41,92.18,92.38,6183.0
2020-10-26 13:45:00,92.38,92.49,92.33,92.48,4342.0,92.38,92.49,92.33,92.48,4342.0
2020-10-26 13:50:00,92.48,92.53,92.37,92.37,8307.0,92.48,92.53,92.37,92.37,8307.0
2020-10-26 13:55:00,92.4,92.44,92.34,92.39,6264.0,92.4,92.44,92.34,92.39,6264.0
2020-10-26 14:00:00,92.41,92.42,92.32,92.39,7233.0,92.41,92.42,92.32,92.39,7233.0
2020-10-26 14:05:00,92.4,92.41,92.28,92.35,8821.0,92.4,92.41,92.28,92.35,8821.0
2020-10-26 14:10:00,92.35,92.38,92.25,92.28,5703.0,92.35,92.38,92.25,92.28,5703.0
2020-10-26 14:15:00,92.31,92.37,92.29,92.36,7040.0,92.31,92.37,92.29,92.36,7040.0
2020-10-26 14:20:00,92.34,92.41,92.27,92.35,6981.0,92.34,92.41,92.27,92.35,6981.0
2020-10-26 14:25:00,92.33,92.52,92.33,92.52,10622.0,92.33,92.52,92.33,92.52,10622.0
2020-10-26 14:30:00,92.5,92.52,92.37,92.4,10364.0,92.5,92.52,92.37,92.4,10364.0
2020-10-26 14:35:00,92.39,92.41,92.32,92.37,12348.0,92.39,92.41,92.32,92.37,12348.0
2020-10-26 14:40:00,92.39,92.48,92.31,92.38,11164.0,92.39,92.48,92.31,92.38,11164.0
2020-10-26 14:45:00,92.33,92.34,92.21,92.28,5929.0,92.33,92.34,92.21,92.28,5929.0
2020-10-26 14:50:00,92.31,92.43,92.3,92.38,9006.0,92.31,92.43,92.3,92.38,9006.0
2020-10-26 14:55:00,92.42,92.44,92.27,92.33,9747.0,92.42,92.44,92.27,92.33,9747.0
2020-10-26 15:00:00,92.31,92.43,92.26,92.26,8620.0,92.31,92.43,92.26,92.26,8620.0
2020-10-26 15:05:00,92.3,92.31,92.13,92.18,7293.0,92.3,92.31,92.13,92.18,7293.0
2020-10-26 15:10:00,92.2,92.26,92.07,92.13,10912.0,92.2,92.26,92.07,92.13,10912.0
2020-10-26 15:15:00,92.15,92.34,92.15,92.19,10619.0,92.15,92.34,92.15,92.19,10619.0
2020-10-26 15:20:00,92.21,92.41,92.21,92.37,8059.0,92.21,92.41,92.21,92.37,8059.0
2020-10-26 15:25:00,92.36,92.42,92.3,92.35,9567.0,92.36,92.42,92.3,92.35,9567.0
2020-10-26 15:30:00,92.37,92.53,92.27,92.5,13878.0,92.37,92.53,92.27,92.5,13878.0
2020-10-26 15:35:00,92.5,92.53,92.38,92.51,12982.0,92.5,92.53,92.38,92.51,12982.0
2020-10-26 15:40:00,92.51,92.52,92.35,92.41,23515.0,92.51,92.52,92.35,92.41,23515.0
2020-10-26 15:45:00,92.38,92.46,92.27,92.3,21269.0,92.38,92.46,92.27,92.3,21269.0
2020-10-26 15:50:00,92.33,92.44,92.3,92.37,35822.0,92.33,92.44,92.3,92.37,35822.0
2020-10-26 15:55:00,92.38,92.58,92.37,92.57,73198.0,92.38,92.58,92.37,92.57,73198.0
2020-10-27 09:30:00,92.59,93.88,92.59,93.42,25526.0,92.59,93.88,92.59,93.42,25526.0
2020-10-27 09:35:00,93.5,94.05,93.49,93.76,9170.0,93.5,94.05,93.49,93.76,9170.0
2020-10-27 09:40:00,93.65,93.81,93.53,93.66,6725.0,93.65,93.81,93.53,93.66,6725.0
2020-10-27 09:45:00,93.63,93.78,93.23,93.23,7653.0,93.63,93.78,93.23,93.23,7653.0
2020-10-27 09:50:00,93.24,93.52,93.24,93.37,7433.0,93.24,93.52,93.24,93.37,7433.0
2020-10-27 09:55:00,93.44,93.44,93.26,93.34,2732.0,93.44,93.44,93.26,93.34,2732.0
2020-10-27 10:00:00,93.35,93.37,93.1,93.14,13806.0,93.35,93.37,93.1,93.14,13806.0
2020-10-27 10:05:00,93.15,93.5,93.11,93.48,6928.0,93.15,93.5,93.11,93.48,6928.0
2020-10-27 10:10:00,93.49,93.65,93.45,93.65,4345.0,93.49,93.65,93.45,93.65,4345.0
2020-10-27 10:15:00,93.69,93.69,93.33,93.44,6540.0,93.69,93.69,93.33,93.44,6540.0
2020-10-27 10:20:00,93.45,93.45,93.16,93.16,6094.0,93.45,93.45,93.16,93.16,6094.0
2020-10-27 10:25:00,93.13,93.2,93.07,93.1,8033.0,93.13,93.2,93.07,93.1,8033.0
2020-10-27 10:30:00,93.09,93.28,93.09,93.28,5761.0,93.09,93.28,93.09,93.28,5761.0
2020-10-27 10:35:00,93.34,93.47,93.27,93.46,7326.0,93.34,93.47,93.27,93.46,7326.0
2020-10-27 10:40:00,93.41,93.61,93.37,93.51,7925.0,93.41,93.61,93.37,93.51,7925.0
2020-10-27 10:45:00,93.48,93.82,93.48,93.81,2055.0,93.48,93.82,93.48,93.81,2055.0
2020-10-27 10:50:00,93.79,93.9,93.65,93.69,9785.0,93.79,93.9,93.65,93.69,9785.0
2020-10-27 10:55:00,93.74,93.75,93.55,93.56,10205.0,93.74,93.75,93.55,93.56,10205.0
2020-10-27 11:00:00,93.56,93.57,93.39,93.43,5539.0,93.56,93.57,93.39,93.43,5539.0
2020-10-27 11:05:00,93.4,93.57,93.34,93.57,5391.0,93.4,93.57,93.34,93.57,5391.0
2020-10-27 11:10:00,93.51,93.57,93.44,93.45,7118.0,93.51,93.57,93.44,93.45,7118.0
2020-10-27 11:15:00,93.42,93.47,93.31,93.34,4700.0,93.42,93.47,93.31,93.34,4700.0
2020-10-27 11:20:00,93.36,93.36,93.26,93.36,3414.0,93.36,93.36,93.26,93.36,3414.0
2020-10-27 11:25:00,93.3,93.39,93.19,93.23,6460.0,93.3,93.39,93.19,93.23,6460.0
2020-10-27 11:30:00,93.24,93.25,93.06,93.1,4840.0,93.24,93.25,93.06,93.1,4840.0
2020-10-27 11:35:00,93.09,93.16,93.04,93.06,8344.0,93.09,93.16,93.04,93.06,8344.0
2020-10-27 11:40:00,93.04,93.17,92.97,93.11,27335.0,93.04,93.17,92.97,93.11,27335.0
2020-10-27 11:45:00,93.11,93.16,93.04,93.08,5681.0,93.11,93.16,93.04,93.08,5681.0
2020-10-27 11:50:00,93.08,93.11,92.97,93.0,7252.0,93.08,93.11,92.97,93.0,7252.0
2020-10-27 11:55:00,93.0,93.09,92.89,92.89,8858.0,93.0,93.09,92.89,92.89,8858.0
2020-10-27 12:00:00,92.87,93.02,92.85,92.96,7366.0,92.87,93.02,92.85,92.96,7366.0
2020-10-27 12:05:00,92.94,93.1,92.94,93.06,7307.0,92.94,93.1,92.94,93.06,7307.0
2020-10-27 12:10:00,93.08,93.11,92.97,93.09,4100.0,93.08,93.11,92.97,93.09,4100.0
2020-10-27 12:15:00,93.09,93.32,93.05,93.31,7108.0,93.09,93.32,93.05,93.31,7108.0
2020-10-27 12:20:00,93.28,93.35,93.12,93.15,43429.0,93.28,93.35,93.12,93.15,43429.0
2020-10-27 12:25:00,93.15,93.15,92.98,93.08,12418.0,93.15,93.15,92.98,93.08,12418.0
2020-10-27 12:30:00,93.05,93.13,93.02,93.08,7901.0,93.05,93.13,93.02,93.08,7901.0
2020-10-27 12:35:00,93.04,93.14,93.03,93.11,5750.0,93.04,93.14,93.03,93.11,5750.0
2020-10-27 12:40:00,93.13,93.15,92.94,92.94,3977.0,93.13,93.15,92.94,92.94,3977.0
2020-10-27 12:45:00,92.94,92.98,92.83,92.83,4153.0,92.94,92.98,92.83,92.83,4153.0
2020-10-27 12:50:00,92.83,92.88,92.74,92.77,3613.0,92.83,92.88,92.74,92.77,3613.0
2020-10-27 12:55:00,92.82,92.9,92.74,92.79,3571.0,92.82,92.9,92.74,92.79,3571.0
2020-10-27 13:00:00,92.92,92.97,92.91,92.92,2650.0,92.92,92.97,92.91,92.92,2650.0
2020-10-27 13:05:00,92.91,92.94,92.85,92.85,2900.0,92.91,92.94,92.85,92.85,2900.0
2020-10-27 13:10:00,92.86,92.91,92.76,92.83,8547.0,92.86,92.91,92.76,92.83,8547.0
2020-10-27 13:15:00,92.81,92.83,92.69,92.75,10487.0,92.81,92.83,92.69,92.75,10487.0
2020-10-27 13:20:00,92.83,93.03,92.83,93.03,3899.0,92.83,93.03,92.83,93.03,3899.0
2020-10-27 13:25:00,93.0,93.11,92.93,93.07,6236.0,93.0,93.11,92.93,93.07,6236.0
2020-10-27 13:30:00,93.05,93.22,93.05,93.15,6814.0,93.05,93.22,93.05,93.15,6814.0
2020-10-27 13:35:00,93.09,93.24,93.07,93.24,3359.0,93.09,93.24,93.07,93.24,3359.0
2020-10-27 13:40:00,93.27,93.27,93.14,93.19,5116.0,93.27,93.27,93.14,93.19,5116.0
2020-10-27 13:45:00,93.21,93.27,93.18,93.24,5406.0,93.21,93.27,93.18,93.24,5406.0
2020-10-27 13:50:00,93.22,93.22,93.1,93.2,4893.0,93.22,93.22,93.1,93.2,4893.0
2020-10-27 13:55:00,93.17,93.25,93.17,93.22,4547.0,93.17,93.25,93.17,93.22,4547.0
2020-10-27 14:00:00,93.24,93.27,93.19,93.27,3988.0,93.24,93.27,93.19,93.27,3988.0
2020-10-27 14:05:00,93.28,93.28,93.03,93.03,6969.0,93.28,93.28,93.03,93.03,6969.0
2020-10-27 14:10:00,93.02,93.05,92.93,93.04,4190.0,93.02,93.05,92.93,93.04,4190.0
2020-10-27 14:15:00,93.06,93.06,92.82,92.85,5400.0,93.06,93.06,92.82,92.85,5400.0
2020-10-27 14:20:00,92.81,92.9,92.77,92.83,6501.0,92.81,92.9,92.77,92.83,6501.0
2020-10-27 14:25:00,92.87,92.93,92.81,92.89,7166.0,92.87,92.93,92.81,92.89,7166.0
2020-10-27 14:30:00,92.89,92.92,92.85,92.89,3853.0,92.89,92.92,92.85,92.89,3853.0
2020-10-27 14:35:00,92.92,92.95,92.87,92.88,4109.0,92.92,92.95,92.87,92.88,4109.0
2020-10-27 14:40:00,92.91,92.97,92.9,92.97,25106.0,92.91,92.97,92.9,92.97,25106.0
2020-10-27 14:45:00,92.98,93.1,92.86,93.02,9991.0,92.98,93.1,92.86,93.02,9991.0
2020-10-27 14:50:00,93.0,93.04,92.94,92.98,6296.0,93.0,93.04,92.94,92.98,6296.0
2020-10-27 14:55:00,92.96,93.04,92.95,93.02,6370.0,92.96,93.04,92.95,93.02,6370.0
2020-10-27 15:00:00,92.99,93.02,92.92,92.95,9033.0,92.99,93.02,92.92,92.95,9033.0
2020-10-27 15:05:00,92.93,92.97,92.88,92.93,9739.0,92.93,92.97,92.88,92.93,9739.0
2020-10-27 15:10:00,92.95,92.98,92.93,92.95,12724.0,92.95,92.98,92.93,92.95,12724.0
2020-10-27 15:15:00,92.92,93.0,92.87,93.0,4895.0,92.92,93.0,92.87,93.0,4895.0
2020-10-27 15:20:00,92.98,93.14,92.98,93.11,11104.0,92.98,93.14,92.98,93.11,11104.0
2020-10-27 15:25:00,93.08,93.13,93.03,93.12,9471.0,93.08,93.13,93.03,93.12,9471.0
2020-10-27 15:30:00,93.12,93.23,93.11,93.2,13818.0,93.12,93.23,93.11,93.2,13818.0
2020-10-27 15:35:00,93.23,93.24,93.19,93.23,7474.0,93.23,93.24,93.19,93.23,7474.0
2020-10-27 15:40:00,93.22,93.3,93.22,93.26,10280.0,93.22,93.3,93.22,93.26,10280.0
2020-10-27 15:45:00,93.27,93.28,93.12,93.23,16389.0,93.27,93.28,93.12,93.23,16389.0
2020-10-27 15:50:00,93.21,93.32,93.0,93.11,32094.0,93.21,93.32,93.0,93.11,32094.0
2020-10-27 15:55:00,93.11,93.12,92.8,92.81,73046.0,93.11,93.12,92.8,92.81,73046.0
2020-10-28 09:30:00,91.81,91.99,91.6,91.6,27783.0,91.81,91.99,91.6,91.6,27783.0
2020-10-28 09:35:00,91.79,92.59,91.79,92.01,6614.0,91.79,92.59,91.79,92.01,6614.0
2020-10-28 09:40:00,92.06,92.51,92.03,92.51,5953.0,92.06,92.51,92.03,92.51,5953.0
2020-10-28 09:45:00,92.68,92.77,92.59,92.63,9350.0,92.68,92.77,92.59,92.63,9350.0
2020-10-28 09:50:00,92.61,92.88,92.58,92.7,10951.0,92.61,92.88,92.58,92.7,10951.0
2020-10-28 09:55:00,92.53,92.81,92.4,92.52,5394.0,92.53,92.81,92.4,92.52,5394.0
2020-10-28 10:00:00,92.48,92.62,92.03,92.03,10176.0,92.48,92.62,92.03,92.03,10176.0
2020-10-28 10:05:00,92.13,92.31,92.12,92.22,9036.0,92.13,92.31,92.12,92.22,9036.0
2020-10-28 10:10:00,92.28,92.43,92.06,92.07,7575.0,92.28,92.43,92.06,92.07,7575.0
2020-10-28 10:15:00,92.06,92.17,91.87,91.87,8569.0,92.06,92.17,91.87,91.87,8569.0
2020-10-28 10:20:00,91.87,92.09,91.86,91.98,15089.0,91.87,92.09,91.86,91.98,15089.0
2020-10-28 10:25:00,92.02,92.03,91.52,91.65,12914.0,92.02,92.03,91.52,91.65,12914.0
2020-10-28 10:30:00,91.63,91.94,91.56,91.92,6790.0,91.63,91.94,91.56,91.92,6790.0
2020-10-28 10:35:00,91.87,91.92,91.79,91.79,6507.0,91.87,91.92,91.79,91.79,6507.0
2020-10-28 10:40:00,91.78,91.86,91.73,91.82,8465.0,91.78,91.86,91.73,91.82,8465.0
2020-10-28 10:45:00,91.86,92.09,91.41,91.52,12045.0,91.86,92.09,91.41,91.52,12045.0
2020-10-28 10:50:00,91.52,91.85,91.51,91.8,7858.0,91.52,91.85,91.51,91.8,7858.0
2020-10-28 10:55:00,91.79,91.83,91.62,91.8,7857.0,91.79,91.83,91.62,91.8,7857.0
2020-10-28 11:00:00,91.79,91.8,91.48,91.53,7039.0,91.79,91.8,91.48,91.53,7039.0
2020-10-28 11:05:00,91.61,91.89,91.57,91.82,7900.0,91.61,91.89,91.57,91.82,7900.0
2020-10-28 11:10:00,91.77,91.78,91.58,91.71,16189.0,91.77,91.78,91.58,91.71,16189.0
2020-10-28 11:15:00,91.72,91.85,91.65,91.82,10663.0,91.72,91.85,91.65,91.82,10663.0
2020-10-28 11:20:00,91.85,91.87,91.66,91.66,10117.0,91.85,91.87,91.66,91.66,10117.0
2020-10-28 11:25:00,91.75,91.84,91.62,91.84,10343.0,91.75,91.84,91.62,91.84,10343.0
2020-10-28 11:30:00,91.84,91.84,91.74,91.77,8251.0,91.84,91.84,91.74,91.77,8251.0
2020-10-28 11:35:00,91.82,91.87,91.71,91.79,9033.0,91.82,91.87,91.71,91.79,9033.0
2020-10-28 11:40:00,91.74,91.98,91.73,91.96,10231.0,91.74,91.98,91.73,91.96,10231.0
2020-10-28 11:45:00,91.93,92.1,91.92,92.0,10291.0,91.93,92.1,91.92,92.0,10291.0
2020-10-28 11:50:00,92.0,92.1,91.96,92.04,13833.0,92.0,92.1,91.96,92.04,13833.0
2020-10-28 11:55:00,92.04,92.13,91.99,91.99,15104.0,92.04,92.13,91.99,91.99,15104.0
2020-10-28 12:00:00,91.97,92.04,91.94,91.99,9889.0,91.97,92.04,91.94,91.99,9889.0
2020-10-28 12:05:00,91.99,92.21,91.97,92.14,91550.0,91.99,92.21,91.97,92.14,91550.0
2020-10-28 12:10:00,92.14,92.21,92.1,92.13,20624.0,92.14,92.21,92.1,92.13,20624.0
2020-10-28 12:15:00,92.11,92.44,92.11,92.22,16348.0,92.11,92.44,92.11,92.22,16348.0
2020-10-28 12:20:00,92.24,92.24,91.94,91.95,12669.0,92.24,92.24,91.94,91.95,12669.0
2020-10-28 12:25:00,92.0,92.07,91.74,91.81,9915.0,92.0,92.07,91.74,91.81,9915.0
2020-10-28 12:30:00,91.77,91.79,91.63,91.65,3704.0,91.77,91.79,91.63,91.65,3704.0
2020-10-28 12:35:00,91.72,91.79,91.42,91.44,5925.0,91.72,91.79,91.42,91.44,5925.0
2020-10-28 12:40:00,91.41,91.42,91.24,91.4,6372.0,91.41,91.42,91.24,91.4,6372.0
2020-10-28 12:45:00,91.36,91.37,91.23,91.24,5073.0,91.36,91.37,91.23,91.24,5073.0
2020-10-28 12:50:00,91.2,91.24,91.09,91.11,8020.0,91.2,91.24,91.09,91.11,8020.0
2020-10-28 12:55:00,91.09,91.22,91.07,91.11,15749.0,91.09,91.22,91.07,91.11,15749.0
2020-10-28 13:00:00,91.08,91.11,90.92,91.03,15303.0,91.08,91.11,90.92,91.03,15303.0
2020-10-28 13:05:00,91.03,91.07,90.92,90.97,10963.0,91.03,91.07,90.92,90.97,10963.0
2020-10-28 13:10:00,90.95,90.97,90.67,90.67,13075.0,90.95,90.97,90.67,90.67,13075.0
2020-10-28 13:15:00,90.68,90.89,90.67,90.89,10241.0,90.68,90.89,90.67,90.89,10241.0
2020-10-28 13:20:00,90.91,90.96,90.76,90.91,5358.0,90.91,90.96,90.76,90.91,5358.0
2020-10-28 13:25:00,90.91,91.06,90.8,91.0,9417.0,90.91,91.06,90.8,91.0,9417.0
2020-10-28 13:30:00,91.0,91.0,90.88,90.91,9390.0,91.0,91.0,90.88,90.91,9390.0
2020-10-28 13:35:00,90.96,91.12,90.95,91.04,8511.0,90.96,91.12,90.95,91.04,8511.0
2020-10-28 13:40:00,91.06,91.18,91.03,91.18,5575.0,91.06,91.18,91.03,91.18,5575.0
2020-10-28 13:45:00,91.22,91.32,91.19,91.26,3155.0,91.22,91.32,91.19,91.26,3155.0
2020-10-28 13:50:00,91.25,91.25,91.03,91.13,7976.0,91.25,91.25,91.03,91.13,7976.0
2020-10-28 13:55:00,91.11,91.18,91.05,91.12,6021.0,91.11,91.18,91.05,91.12,6021.0
2020-10-28 14:00:00,91.09,91.09,90.89,91.06,6787.0,91.09,91.09,90.89,91.06,6787.0
2020-10-28 14:05:00,91.03,91.09,90.96,90.96,3605.0,91.03,91.09,90.96,90.96,3605.0
2020-10-28 14:10:00,90.92,90.97,90.79,90.8,6985.0,90.92,90.97,90.79,90.8,6985.0
2020-10-28 14:15:00,90.78,90.82,90.74,90.78,6044.0,90.78,90.82,90.74,90.78,6044.0
2020-10-28 14:20:00,90.79,90.97,90.79,90.95,10128.0,90.79,90.97,90.79,90.95,10128.0
2020-10-28 14:25:00,90.95,91.08,90.9,91.08,6872.0,90.95,91.08,90.9,91.08,6872.0
2020-10-28 14:30:00,91.11,91.13,90.89,90.9,6663.0,91.11,91.13,90.89,90.9,6663.0
2020-10-28 14:35:00,90.86,90.86,90.77,90.82,8192.0,90.86,90.86,90.77,90.82,8192.0
2020-10-28 14:40:00,90.81,90.92,90.79,90.88,7237.0,90.81,90.92,90.79,90.88,7237.0
2020-10-28 14:45:00,90.88,91.01,90.83,90.93,6958.0,90.88,91.01,90.83,90.93,6958.0
2020-10-28 14:50:00,90.94,91.06,90.84,90.84,6155.0,90.94,91.06,90.84,90.84,6155.0
2020-10-28 14:55:00,90.86,91.16,90.85,91.05,5915.0,90.86,91.16,90.85,91.05,5915.0
2020-10-28 15:00:00,91.03,91.09,90.92,90.97,5045.0,91.03,91.09,90.92,90.97,5045.0
2020-10-28 15:05:00,90.99,91.12,90.94,91.07,3400.0,90.99,91.12,90.94,91.07,3400.0
2020-10-28 15:10:00,91.0,91.1,90.92,91.03,6317.0,91.0,91.1,90.92,91.03,6317.0
2020-10-28 15:15:00,91.03,91.05,90.96,90.96,7849.0,91.03,91.05,90.96,90.96,7849.0
2020-10-28 15:20:00,90.95,91.24,90.91,91.22,9694.0,90.95,91.24,90.91,91.22,9694.0
2020-10-28 15:25:00,91.22,91.25,91.1,91.1,10173.0,91.22,91.25,91.1,91.1,10173.0
2020-10-28 15:30:00,91.09,91.4,91.09,91.32,15678.0,91.09,91.4,91.09,91.32,15678.0
2020-10-28 15:35:00,91.34,91.34,91.07,91.08,10027.0,91.34,91.34,91.07,91.08,10027.0
2020-10-28 15:40:00,91.1,91.17,90.97,90.97,13968.0,91.1,91.17,90.97,90.97,13968.0
2020-10-28 15:45:00,90.98,91.15,90.98,91.06,31699.0,90.98,91.15,90.98,91.06,31699.0
2020-10-28 15:50:00,91.03,91.04,90.52,90.6,38574.0,91.03,91.04,90.52,90.6,38574.0
2020-10-28 15:55:00,90.64,90.72,90.56,90.58,70701.0,90.64,90.72,90.56,90.58,70701.0
2020-10-29 09:30:00,90.32,90.88,90.15,90.87,18739.0,90.32,90.88,90.15,90.87,18739.0
2020-10-29 09:35:00,90.78,91.0,90.62,90.62,14709.0,90.78,91.0,90.62,90.62,14709.0
2020-10-29 09:40:00,90.63,90.73,90.43,90.64,6994.0,90.63,90.73,90.43,90.64,6994.0
2020-10-29 09:45:00,90.55,91.25,90.52,91.19,6098.0,90.55,91.25,90.52,91.19,6098.0
2020-10-29 09:50:00,91.13,91.41,91.06,91.41,5198.0,91.13,91.41,91.06,91.41,5198.0
2020-10-29 09:55:00,91.36,91.6,91.24,91.4,5332.0,91.36,91.6,91.24,91.4,5332.0
2020-10-29 10:00:00,91.32,91.77,91.32,91.65,12998.0,91.32,91.77,91.32,91.65,12998.0
2020-10-29 10:05:00,91.55,91.55,91.17,91.17,3141.0,91.55,91.55,91.17,91.17,3141.0
2020-10-29 10:10:00,91.25,91.41,91.06,91.22,7103.0,91.25,91.41,91.06,91.22,7103.0
2020-10-29 10:15:00,91.22,91.41,91.16,91.28,4540.0,91.22,91.41,91.16,91.28,4540.0
2020-10-29 10:20:00,91.27,91.71,91.24,91.59,8868.0,91.27,91.71,91.24,91.59,8868.0
2020-10-29 10:25:00,91.52,91.76,91.43,91.7,3026.0,91.52,91.76,91.43,91.7,3026.0
2020-10-29 10:30:00,91.75,91.83,91.61,91.73,3653.0,91.75,91.83,91.61,91.73,3653.0
2020-10-29 10:35:00,91.68,91.94,91.67,91.93,2132.0,91.68,91.94,91.67,91.93,2132.0
2020-10-29 10:40:00,91.87,91.94,91.74,91.83,5021.0,91.87,91.94,91.74,91.83,5021.0
2020-10-29 10:45:00,91.8,91.81,91.64,91.72,4662.0,91.8,91.81,91.64,91.72,4662.0
2020-10-29 10:50:00,91.78,91.83,91.64,91.7,9528.0,91.78,91.83,91.64,91.7,9528.0
2020-10-29 10:55:00,91.66,91.86,91.62,91.69,8168.0,91.66,91.86,91.62,91.69,8168.0
2020-10-29 11:00:00,91.75,91.75,91.37,91.37,4958.0,91.75,91.75,91.37,91.37,4958.0
2020-10-29 11:05:00,91.36,91.46,91.3,91.34,3929.0,91.36,91.46,91.3,91.34,3929.0
2020-10-29 11:10:00,91.36,91.62,91.3,91.62,8727.0,91.36,91.62,91.3,91.62,8727.0
2020-10-29 11:15:00,91.56,91.86,91.55,91.84,3497.0,91.56,91.86,91.55,91.84,3497.0
2020-10-29 11:20:00,91.86,91.88,91.66,91.79,3861.0,91.86,91.88,91.66,91.79,3861.0
2020-10-29 11:25:00,91.81,91.85,91.52,91.52,5742.0,91.81,91.85,91.52,91.52,5742.0
2020-10-29 11:30:00,91.53,91.53,91.4,91.5,5049.0,91.53,91.53,91.4,91.5,5049.0
2020-10-29 11:35:00,91.55,91.67,91.47,91.67,11180.0,91.55,91.67,91.47,91.67,11180.0
2020-10-29 11:40:00,91.67,91.72,91.47,91.47,5484.0,91.67,91.72,91.47,91.47,5484.0
2020-10-29 11:45:00,91.47,91.66,91.47,91.59,7143.0,91.47,91.66,91.47,91.59,7143.0
2020-10-29 11:50:00,91.48,91.64,91.45,91.64,4586.0,91.48,91.64,91.45,91.64,4586.0
2020-10-29 11:55:00,91.63,91.74,91.42,91.5,5786.0,91.63,91.74,91.42,91.5,5786.0
2020-10-29 12:00:00,91.55,91.68,91.36,91.37,7120.0,91.55,91.68,91.36,91.37,7120.0
2020-10-29 12:05:00,91.4,91.58,91.36,91.57,5263.0,91.4,91.58,91.36,91.57,5263.0
2020-10-29 12:10:00,91.57,91.63,91.49,91.62,3652.0,91.57,91.63,91.49,91.62,3652.0
2020-10-29 12:15:00,91.61,91.65,91.38,91.38,7687.0,91.61,91.65,91.38,91.38,7687.0
2020-10-29 12:20:00,91.42,91.56,91.26,91.36,7692.0,91.42,91.56,91.26,91.36,7692.0
2020-10-29 12:25:00,91.4,91.52,91.4,91.42,5350.0,91.4,91.52,91.4,91.42,5350.0
2020-10-29 12:30:00,91.44,91.48,91.37,91.4,8119.0,91.44,91.48,91.37,91.4,8119.0
2020-10-29 12:35:00,91.41,91.44,91.33,91.35,4143.0,91.41,91.44,91.33,91.35,4143.0
2020-10-29 12:40:00,91.33,91.39,91.18,91.25,7575.0,91.33,91.39,91.18,91.25,7575.0
2020-10-29 12:45:00,91.21,91.24,91.13,91.15,4549.0,91.21,91.24,91.13,91.15,4549.0
2020-10-29 12:50:00,91.14,91.18,91.03,91.13,5577.0,91.14,91.18,91.03,91.13,5577.0
2020-10-29 12:55:00,91.0,91.03,90.95,90.98,2419.0,91.0,91.03,90.95,90.98,2419.0
2020-10-29 13:00:00,91.0,91.06,90.9,90.95,4453.0,91.0,91.06,90.9,90.95,4453.0
2020-10-29 13:05:00,90.95,90.96,90.77,90.8,1900.0,90.95,90.96,90.77,90.8,1900.0
2020-10-29 13:10:00,90.8,90.87,90.7,90.7,5800.0,90.8,90.87,90.7,90.7,5800.0
2020-10-29 13:15:00,90.75,90.75,90.56,90.66,6018.0,90.75,90.75,90.56,90.66,6018.0
2020-10-29 13:20:00,90.68,90.8,90.63,90.75,24386.0,90.68,90.8,90.63,90.75,24386.0
2020-10-29 13:25:00,90.75,90.88,90.7,90.88,4941.0,90.75,90.88,90.7,90.88,4941.0
2020-10-29 13:30:00,90.91,91.06,90.88,91.02,31986.0,90.91,91.06,90.88,91.02,31986.0
2020-10-29 13:35:00,91.01,91.2,90.98,91.2,7434.0,91.01,91.2,90.98,91.2,7434.0
2020-10-29 13:40:00,91.19,91.51,91.19,91.51,7199.0,91.19,91.51,91.19,91.51,7199.0
2020-10-29 13:45:00,91.47,91.62,91.47,91.47,6230.0,91.47,91.62,91.47,91.47,6230.0
2020-10-29 13:50:00,91.5,91.72,91.49,91.68,5555.0,91.5,91.72,91.49,91.68,5555.0
2020-10-29 13:55:00,91.68,91.85,91.68,91.79,4130.0,91.68,91.85,91.68,91.79,4130.0
2020-10-29 14:00:00,91.83,92.03,91.81,91.89,7538.0,91.83,92.03,91.81,91.89,7538.0
2020-10-29 14:05:00,91.91,92.16,91.91,92.15,4235.0,91.91,92.16,91.91,92.15,4235.0
2020-10-29 14:10:00,92.14,92.17,91.95,92.09,7293.0,92.14,92.17,91.95,92.09,7293.0
2020-10-29 14:15:00,92.13,92.33,92.11,92.33,4393.0,92.13,92.33,92.11,92.33,4393.0
2020-10-29 14:20:00,92.32,92.32,92.13,92.14,9138.0,92.32,92.32,92.13,92.14,9138.0
2020-10-29 14:25:00,92.16,92.31,92.07,92.18,7765.0,92.16,92.31,92.07,92.18,7765.0
2020-10-29 14:30:00,92.23,92.23,92.15,92.23,5461.0,92.23,92.23,92.15,92.23,5461.0
2020-10-29 14:35:00,92.24,92.24,92.07,92.11,5550.0,92.24,92.24,92.07,92.11,5550.0
2020-10-29 14:40:00,92.15,92.27,92.13,92.14,5581.0,92.15,92.27,92.13,92.14,5581.0
2020-10-29 14:45:00,92.18,92.19,91.97,92.04,7542.0,92.18,92.19,91.97,92.04,7542.0
2020-10-29 14:50:00,92.04,92.11,92.02,92.11,4912.0,92.04,92.11,92.02,92.11,4912.0
2020-10-29 14:55:00,92.1,92.19,92.04,92.09,7554.0,92.1,92.19,92.04,92.09,7554.0
2020-10-29 15:00:00,92.1,92.19,92.04,92.18,5912.0,92.1,92.19,92.04,92.18,5912.0
2020-10-29 15:05:00,92.16,92.2,92.06,92.08,4059.0,92.16,92.2,92.06,92.08,4059.0
2020-10-29 15:10:00,92.08,92.1,92.0,92.06,10538.0,92.08,92.1,92.0,92.06,10538.0
2020-10-29 15:15:00,92.06,92.27,92.0,92.27,26041.0,92.06,92.27,92.0,92.27,26041.0
2020-10-29 15:20:00,92.25,92.39,92.2,92.38,9142.0,92.25,92.39,92.2,92.38,9142.0
2020-10-29 15:25:00,92.35,92.42,92.25,92.33,7791.0,92.35,92.42,92.25,92.33,7791.0
2020-10-29 15:30:00,92.36,92.37,92.2,92.2,13328.0,92.36,92.37,92.2,92.2,13328.0
2020-10-29 15:35:00,92.21,92.4,92.21,92.4,20042.0,92.21,92.4,92.21,92.4,20042.0
2020-10-29 15:40:00,92.37,92.39,92.22,92.3,17841.0,92.37,92.39,92.22,92.3,17841.0
2020-10-29 15:45:00,92.3,92.55,92.26,92.46,17448.0,92.3,92.55,92.26,92.46,17448.0
2020-10-29 15:50:00,92.47,92.57,92.26,92.3,49716.0,92.47,92.57,92.26,92.3,49716.0
2020-10-29 15:55:00,92.29,92.3,91.87,91.88,96428.0,92.29,92.3,91.87,91.88,96428.0
2020-10-30 09:30:00,91.07,91.51,90.95,91.41,18160.0,91.07,91.51,90.95,91.41,18160.0
2020-10-30 09:35:00,91.31,91.35,91.16,91.32,5211.0,91.31,91.35,91.16,91.32,5211.0
2020-10-30 09:40:00,91.24,91.24,90.83,91.14,5941.0,91.24,91.24,90.83,91.14,5941.0
2020-10-30 09:45:00,91.04,91.04,90.71,90.89,3565.0,91.04,91.04,90.71,90.89,3565.0
2020-10-30 09:50:00,90.89,91.22,90.89,91.15,6374.0,90.89,91.22,90.89,91.15,6374.0
2020-10-30 09:55:00,91.3,91.37,91.15,91.28,2731.0,91.3,91.37,91.15,91.28,2731.0
2020-10-30 10:00:00,91.06,91.37,90.91,90.98,14140.0,91.06,91.37,90.91,90.98,14140.0
2020-10-30 10:05:00,91.04,91.09,90.65,90.65,13300.0,91.04,91.09,90.65,90.65,13300.0
2020-10-30 10:10:00,90.73,90.73,90.49,90.55,5353.0,90.73,90.73,90.49,90.55,5353.0
2020-10-30 10:15:00,90.5,90.57,90.33,90.43,12421.0,90.5,90.57,90.33,90.43,12421.0
2020-10-30 10:20:00,90.45,90.45,90.15,90.22,4992.0,90.45,90.45,90.15,90.22,4992.0
2020-10-30 10:25:00,90.13,90.31,89.77,89.84,29233.0,90.13,90.31,89.77,89.84,29233.0
2020-10-30 10:30:00,89.88,90.12,89.76,89.86,9165.0,89.88,90.12,89.76,89.86,9165.0
2020-10-30 10:35:00,89.86,90.01,89.63,89.94,19796.0,89.86,90.01,89.63,89.94,19796.0
2020-10-30 10:40:00,89.88,90.02,89.62,89.78,20630.0,89.88,90.02,89.62,89.78,20630.0
2020-10-30 10:45:00,89.78,89.86,89.45,89.64,15657.0,89.78,89.86,89.45,89.64,15657.0
2020-10-30 10:50:00,89.66,89.79,89.56,89.6,22034.0,89.66,89.79,89.56,89.6,22034.0
2020-10-30 10:55:00,89.61,89.65,89.46,89.48,6951.0,89.61,89.65,89.46,89.48,6951.0
2020-10-30 11:00:00,89.48,89.73,89.44,89.57,15759.0,89.48,89.73,89.44,89.57,15759.0
2020-10-30 11:05:00,89.53,89.59,89.14,89.14,23889.0,89.53,89.59,89.14,89.14,23889.0
2020-10-30 11:10:00,89.21,89.63,89.17,89.56,7875.0,89.21,89.63,89.17,89.56,7875.0
2020-10-30 11:15:00,89.58,89.62,89.35,89.37,9120.0,89.58,89.62,89.35,89.37,9120.0
2020-10-30 11:20:00,89.3,89.46,89.22,89.36,6142.0,89.3,89.46,89.22,89.36,6142.0
2020-10-30 11:25:00,89.37,89.49,89.26,89.31,10476.0,89.37,89.49,89.26,89.31,10476.0
2020-10-30 11:30:00,89.31,89.37,89.24,89.37,4665.0,89.31,89.37,89.24,89.37,4665.0
2020-10-30 11:35:00,89.42,89.52,89.39,89.46,12897.0,89.42,89.52,89.39,89.46,12897.0
2020-10-30 11:40:00,89.39,89.47,89.38,89.45,5568.0,89.39,89.47,89.38,89.45,5568.0
2020-10-30 11:45:00,89.4,89.56,89.35,89.56,5103.0,89.4,89.56,89.35,89.56,5103.0
2020-10-30 11:50:00,89.55,89.58,89.44,89.58,7973.0,89.55,89.58,89.44,89.58,7973.0
2020-10-30 11:55:00,89.55,89.55,89.28,89.45,6617.0,89.55,89.55,89.28,89.45,6617.0
2020-10-30 12:00:00,89.36,89.72,89.36,89.68,16705.0,89.36,89.72,89.36,89.68,16705.0
2020-10-30 12:05:00,89.66,89.92,89.63,89.85,11299.0,89.66,89.92,89.63,89.85,11299.0
2020-10-30 12:10:00,89.83,89.85,89.76,89.84,4755.0,89.83,89.85,89.76,89.84,4755.0
2020-10-30 12:15:00,89.87,90.08,89.81,90.08,5722.0,89.87,90.08,89.81,90.08,5722.0
2020-10-30 12:20:00,90.17,90.18,90.01,90.13,3528.0,90.17,90.18,90.01,90.13,3528.0
2020-10-30 12:25:00,90.1,90.3,90.04,90.21,5682.0,90.1,90.3,90.04,90.21,5682.0
2020-10-30 12:30:00,90.24,90.25,90.15,90.18,13490.0,90.24,90.25,90.15,90.18,13490.0
2020-10-30 12:35:00,90.17,90.26,90.15,90.15,5000.0,90.17,90.26,90.15,90.15,5000.0
2020-10-30 12:40:00,90.19,90.19,90.0,90.13,9840.0,90.19,90.19,90.0,90.13,9840.0
2020-10-30 12:45:00,90.08,90.27,90.02,90.19,13213.0,90.08,90.27,90.02,90.19,13213.0
2020-10-30 12:50:00,90.14,90.23,90.07,90.09,4405.0,90.14,90.23,90.07,90.09,4405.0
2020-10-30 12:55:00,90.1,90.23,90.05,90.17,15063.0,90.1,90.23,90.05,90.17,15063.0
2020-10-30 13:00:00,90.12,90.25,90.08,90.21,5804.0,90.12,90.25,90.08,90.21,5804.0
2020-10-30 13:05:00,90.18,90.21,90.02,90.02,11397.0,90.18,90.21,90.02,90.02,11397.0
2020-10-30 13:10:00,90.01,90.05,89.89,89.94,4568.0,90.01,90.05,89.89,89.94,4568.0
2020-10-30 13:15:00,89.91,89.99,89.89,89.93,5543.0,89.91,89.99,89.89,89.93,5543.0
2020-10-30 13:20:00,89.91,90.0,89.9,90.0,5511.0,89.91,90.0,89.9,90.0,5511.0
2020-10-30 13:25:00,90.0,90.25,89.93,90.17,19007.0,90.0,90.25,89.93,90.17,19007.0
2020-10-30 13:30:00,90.16,90.16,89.9,89.94,8340.0,90.16,90.16,89.9,89.94,8340.0
2020-10-30 13:35:00,89.94,90.07,89.85,90.02,13347.0,89.94,90.07,89.85,90.02,13347.0
2020-10-30 13:40:00,89.97,90.09,89.97,90.09,6549.0,89.97,90.09,89.97,90.09,6549.0
2020-10-30 13:45:00,90.04,90.26,90.04,90.2,5129.0,90.04,90.26,90.04,90.2,5129.0
2020-10-30 13:50:00,90.22,90.23,90.05,90.09,4771.0,90.22,90.23,90.05,90.09,4771.0
2020-10-30 13:55:00,90.09,90.23,90.04,90.22,4980.0,90.09,90.23,90.04,90.22,4980.0
2020-10-30 14:00:00,90.19,90.26,90.14,90.26,4754.0,90.19,90.26,90.14,90.26,4754.0
2020-10-30 14:05:00,90.25,90.39,90.24,90.3,9181.0,90.25,90.39,90.24,90.3,9181.0
2020-10-30 14:10:00,90.36,90.39,90.26,90.26,20748.0,90.36,90.39,90.26,90.26,20748.0
2020-10-30 14:15:00,90.23,90.28,90.19,90.25,6242.0,90.23,90.28,90.19,90.25,6242.0
2020-10-30 14:20:00,90.27,90.31,90.05,90.05,3612.0,90.27,90.31,90.05,90.05,3612.0
2020-10-30 14:25:00,90.09,90.09,89.83,89.84,6637.0,90.09,90.09,89.83,89.84,6637.0
2020-10-30 14:30:00,89.83,89.84,89.64,89.7,4898.0,89.83,89.84,89.64,89.7,4898.0
2020-10-30 14:35:00,89.66,89.74,89.56,89.72,5426.0,89.66,89.74,89.56,89.72,5426.0
2020-10-30 14:40:00,89.68,89.68,89.4,89.43,6052.0,89.68,89.68,89.4,89.43,6052.0
2020-10-30 14:45:00,89.4,89.61,89.39,89.58,5003.0,89.4,89.61,89.39,89.58,5003.0
2020-10-30 14:50:00,89.62,89.67,89.57,89.62,3834.0,89.62,89.67,89.57,89.62,3834.0
2020-10-30 14:55:00,89.61,89.68,89.47,89.48,5079.0,89.61,89.68,89.47,89.48,5079.0
2020-10-30 15:00:00,89.48,89.66,89.45,89.58,7357.0,89.48,89.66,89.45,89.58,7357.0
2020-10-30 15:05:00,89.57,89.63,89.47,89.61,6473.0,89.57,89.63,89.47,89.61,6473.0
2020-10-30 15:10:00,89.58,89.78,89.55,89.77,7403.0,89.58,89.78,89.55,89.77,7403.0
2020-10-30 15:15:00,89.73,89.81,89.64,89.73,7999.0,89.73,89.81,89.64,89.73,7999.0
2020-10-30 15:20:00,89.75,89.86,89.67,89.72,8647.0,89.75,89.86,89.67,89.72,8647.0
2020-10-30 15:25:00,89.69,89.73,89.53,89.56,8136.0,89.69,89.73,89.53,89.56,8136.0
2020-10-30 15:30:00,89.59,89.61,89.49,89.54,21934.0,89.59,89.61,89.49,89.54,21934.0
2020-10-30 15:35:00,89.53,89.56,89.39,89.53,23806.0,89.53,89.56,89.39,89.53,23806.0
2020-10-30 15:40:00,89.55,89.92,89.54,89.9,10272.0,89.55,89.92,89.54,89.9,10272.0
2020-10-30 15:45:00,89.92,90.06,89.7,89.83,19857.0,89.92,90.06,89.7,89.83,19857.0
2020-10-30 15:50:00,89.83,90.13,89.72,90.04,42231.0,89.83,90.13,89.72,90.04,42231.0
2020-10-30 15:55:00,90.03,90.41,89.99,90.38,80617.0,90.03,90.41,89.99,90.38,80617.0
2020-11-02 09:30:00,91.53,91.53,90.57,90.89,17892.0,91.53,91.53,90.57,90.89,17892.0
2020-11-02 09:35:00,90.78,91.1,90.65,90.87,4650.0,90.78,91.1,90.65,90.87,4650.0
2020-11-02 09:40:00,90.84,90.87,90.51,90.6,5452.0,90.84,90.87,90.51,90.6,5452.0
2020-11-02 09:45:00,90.7,91.37,90.64,91.33,7595.0,90.7,91.37,90.64,91.33,7595.0
2020-11-02 09:50:00,91.26,91.31,91.07,91.2,6565.0,91.26,91.31,91.07,91.2,6565.0
2020-11-02 09:55:00,91.23,91.37,91.06,91.14,6201.0,91.23,91.37,91.06,91.14,6201.0
2020-11-02 10:00:00,91.16,91.54,91.14,91.28,11323.0,91.16,91.54,91.14,91.28,11323.0
2020-11-02 10:05:00,91.29,91.4,91.19,91.19,7991.0,91.29,91.4,91.19,91.19,7991.0
2020-11-02 10:10:00,91.18,91.34,91.12,91.21,8892.0,91.18,91.34,91.12,91.21,8892.0
2020-11-02 10:15:00,91.21,91.42,91.07,91.37,8522.0,91.21,91.42,91.07,91.37,8522.0
2020-11-02 10:20:00,91.38,91.57,91.23,91.48,7863.0,91.38,91.57,91.23,91.48,7863.0
2020-11-02 10:25:00,91.45,91.45,91.15,91.17,6112.0,91.45,91.45,91.15,91.17,6112.0
2020-11-02 10:30:00,91.18,91.26,91.08,91.09,7397.0,91.18,91.26,91.08,91.09,7397.0
2020-11-02 10:35:00,91.06,91.07,90.77,90.77,5429.0,91.06,91.07,90.77,90.77,5429.0
2020-11-02 10:40:00,90.79,90.8,90.65,90.65,5907.0,90.79,90.8,90.65,90.65,5907.0
2020-11-02 10:45:00,90.64,90.76,90.63,90.69,5268.0,90.64,90.76,90.63,90.69,5268.0
2020-11-02 10:50:00,90.73,90.79,90.51,90.66,5352.0,90.73,90.79,90.51,90.66,5352.0
2020-11-02 10:55:00,90.62,90.66,90.46,90.48,8441.0,90.62,90.66,90.46,90.48,8441.0
2020-11-02 11:00:00,90.48,90.67,90.45,90.63,6799.0,90.48,90.67,90.45,90.63,6799.0
2020-11-02 11:05:00,90.63,90.63,90.3,90.35,22628.0,90.63,90.63,90.3,90.35,22628.0
2020-11-02 11:10:00,90.32,90.59,90.26,90.59,5385.0,90.32,90.59,90.26,90.59,5385.0
2020-11-02 11:15:00,90.55,90.55,90.28,90.28,5454.0,90.55,90.55,90.28,90.28,5454.0
2020-11-02 11:20:00,90.34,90.34,90.18,90.26,5862.0,90.34,90.34,90.18,90.26,5862.0
2020-11-02 11:25:00,90.34,90.49,90.33,90.47,3569.0,90.34,90.49,90.33,90.47,3569.0
2020-11-02 11:30:00,90.52,90.64,90.48,90.55,4520.0,90.52,90.64,90.48,90.55,4520.0
2020-11-02 11:35:00,90.56,90.7,90.52,90.61,12566.0,90.56,90.7,90.52,90.61,12566.0
2020-11-02 11:40:00,90.65,90.75,90.57,90.75,12035.0,90.65,90.75,90.57,90.75,12035.0
2020-11-02 11:45:00,90.71,90.76,90.64,90.65,8154.0,90.71,90.76,90.64,90.65,8154.0
2020-11-02 11:50:00,90.63,90.64,90.5,90.54,9701.0,90.63,90.64,90.5,90.54,9701.0
2020-11-02 11:55:00,90.51,90.72,90.47,90.63,7125.0,90.51,90.72,90.47,90.63,7125.0
2020-11-02 12:00:00,90.67,90.73,90.51,90.56,5378.0,90.67,90.73,90.51,90.56,5378.0
2020-11-02 12:05:00,90.59,90.78,90.52,90.68,8598.0,90.59,90.78,90.52,90.68,8598.0
2020-11-02 12:10:00,90.68,90.71,90.56,90.63,4463.0,90.68,90.71,90.56,90.63,4463.0
2020-11-02 12:15:00,90.66,90.69,90.5,90.53,3800.0,90.66,90.69,90.5,90.53,3800.0
2020-11-02 12:20:00,90.49,90.56,90.45,90.54,5595.0,90.49,90.56,90.45,90.54,5595.0
2020-11-02 12:25:00,90.55,90.63,90.51,90.63,5964.0,90.55,90.63,90.51,90.63,5964.0
2020-11-02 12:30:00,90.65,90.72,90.64,90.72,5114.0,90.65,90.72,90.64,90.72,5114.0
2020-11-02 12:35:00,90.73,90.73,90.5,90.5,6477.0,90.73,90.73,90.5,90.5,6477.0
2020-11-02 12:40:00,90.5,90.5,90.36,90.36,4493.0,90.5,90.5,90.36,90.36,4493.0
2020-11-02 12:45:00,90.38,90.38,90.17,90.2,4662.0,90.38,90.38,90.17,90.2,4662.0
2020-11-02 12:50:00,90.16,90.29,90.09,90.09,6432.0,90.16,90.29,90.09,90.09,6432.0
2020-11-02 12:55:00,90.15,90.26,90.08,90.26,5731.0,90.15,90.26,90.08,90.26,5731.0
2020-11-02 13:00:00,90.28,90.29,90.09,90.2,5276.0,90.28,90.29,90.09,90.2,5276.0
2020-11-02 13:05:00,90.18,90.18,90.07,90.14,4500.0,90.18,90.18,90.07,90.14,4500.0
2020-11-02 13:10:00,90.15,90.17,90.03,90.05,6062.0,90.15,90.17,90.03,90.05,6062.0
2020-11-02 13:15:00,90.03,90.03,89.9,89.93,6556.0,90.03,90.03,89.9,89.93,6556.0
2020-11-02 13:20:00,89.95,90.15,89.9,90.14,13813.0,89.95,90.15,89.9,90.14,13813.0
2020-11-02 13:25:00,90.12,90.18,89.94,90.01,9048.0,90.12,90.18,89.94,90.01,9048.0
2020-11-02 13:30:00,89.99,90.1,89.93,90.08,4563.0,89.99,90.1,89.93,90.08,4563.0
2020-11-02 13:35:00,90.06,90.06,89.96,89.97,4127.0,90.06,90.06,89.96,89.97,4127.0
2020-11-02 13:40:00,90.0,90.11,89.99,90.04,7427.0,90.0,90.11,89.99,90.04,7427.0
2020-11-02 13:45:00,90.02,90.07,89.94,90.0,4596.0,90.02,90.07,89.94,90.0,4596.0
2020-11-02 13:50:00,89.97,89.98,89.82,89.87,3751.0,89.97,89.98,89.82,89.87,3751.0
2020-11-02 13:55:00,89.87,89.92,89.79,89.92,7465.0,89.87,89.92,89.79,89.92,7465.0
2020-11-02 14:00:00,89.92,90.09,89.9,90.03,4777.0,89.92,90.09,89.9,90.03,4777.0
2020-11-02 14:05:00,90.01,90.1,89.99,90.02,6180.0,90.01,90.1,89.99,90.02,6180.0
2020-11-02 14:10:00,90.0,90.06,89.9,90.04,6618.0,90.0,90.06,89.9,90.04,6618.0
2020-11-02 14:15:00,90.01,90.03,89.94,89.96,5151.0,90.01,90.03,89.94,89.96,5151.0
2020-11-02 14:20:00,89.94,90.34,89.92,90.31,7234.0,89.94,90.34,89.92,90.31,7234.0
2020-11-02 14:25:00,90.29,90.39,90.29,90.34,4368.0,90.29,90.39,90.29,90.34,4368.0
2020-11-02 14:30:00,90.45,90.55,90.42,90.43,5352.0,90.45,90.55,90.42,90.43,5352.0
2020-11-02 14:35:00,90.43,90.51,90.4,90.47,4360.0,90.43,90.51,90.4,90.47,4360.0
2020-11-02 14:40:00,90.41,90.49,90.35,90.42,5045.0,90.41,90.49,90.35,90.42,5045.0
2020-11-02 14:45:00,90.44,90.64,90.44,90.53,6138.0,90.44,90.64,90.44,90.53,6138.0
2020-11-02 14:50:00,90.48,90.59,90.46,90.49,5252.0,90.48,90.59,90.46,90.49,5252.0
2020-11-02 14:55:00,90.49,90.59,90.4,90.59,5918.0,90.49,90.59,90.4,90.59,5918.0
2020-11-02 15:00:00,90.61,90.66,90.53,90.6,6197.0,90.61,90.66,90.53,90.6,6197.0
2020-11-02 15:05:00,90.61,90.61,90.53,90.56,5268.0,90.61,90.61,90.53,90.56,5268.0
2020-11-02 15:10:00,90.56,90.66,90.52,90.56,7614.0,90.56,90.66,90.52,90.56,7614.0
2020-11-02 15:15:00,90.6,90.88,90.6,90.88,8570.0,90.6,90.88,90.6,90.88,8570.0
2020-11-02 15:20:00,90.87,90.91,90.76,90.83,15127.0,90.87,90.91,90.76,90.83,15127.0
2020-11-02 15:25:00,90.84,90.86,90.73,90.77,7943.0,90.84,90.86,90.73,90.77,7943.0
2020-11-02 15:30:00,90.78,90.93,90.69,90.69,12150.0,90.78,90.93,90.69,90.69,12150.0
2020-11-02 15:35:00,90.7,90.75,90.63,90.72,13502.0,90.7,90.75,90.63,90.72,13502.0
2020-11-02 15:40:00,90.73,90.77,90.65,90.65,12535.0,90.73,90.77,90.65,90.65,12535.0
2020-11-02 15:45:00,90.64,90.88,90.6,90.84,26509.0,90.64,90.88,90.6,90.84,26509.0
2020-11-02 15:50:00,90.85,91.12,90.66,91.02,51247.0,90.85,91.12,90.66,91.02,51247.0
2020-11-02 15:55:00,91.05,91.16,91.0,91.11,87239.0,91.05,91.16,91.0,91.11,87239.0
2020-11-03 09:30:00,92.1,92.24,91.78,91.82,27515.0,92.1,92.24,91.78,91.82,27515.0
2020-11-03 09:35:00,91.84,92.09,91.75,92.09,15124.0,91.84,92.09,91.75,92.09,15124.0
2020-11-03 09:40:00,92.18,92.47,92.12,92.32,7134.0,92.18,92.47,92.12,92.32,7134.0
2020-11-03 09:45:00,92.31,93.04,92.29,93.04,9764.0,92.31,93.04,92.29,93.04,9764.0
2020-11-03 09:50:00,92.95,93.07,92.9,93.01,17812.0,92.95,93.07,92.9,93.01,17812.0
2020-11-03 09:55:00,93.03,93.34,92.95,93.25,30324.0,93.03,93.34,92.95,93.25,30324.0
2020-11-03 10:00:00,93.28,93.58,93.27,93.47,10163.0,93.28,93.58,93.27,93.47,10163.0
2020-11-03 10:05:00,93.48,93.65,93.26,93.47,7779.0,93.48,93.65,93.26,93.47,7779.0
2020-11-03 10:10:00,93.43,93.46,93.28,93.46,10321.0,93.43,93.46,93.28,93.46,10321.0
2020-11-03 10:15:00,93.41,93.74,93.41,93.74,9233.0,93.41,93.74,93.41,93.74,9233.0
2020-11-03 10:20:00,93.83,93.92,93.69,93.88,6589.0,93.83,93.92,93.69,93.88,6589.0
2020-11-03 10:25:00,93.87,93.93,93.75,93.87,5940.0,93.87,93.93,93.75,93.87,5940.0
2020-11-03 10:30:00,93.84,94.0,93.61,93.65,18329.0,93.84,94.0,93.61,93.65,18329.0
2020-11-03 10:35:00,93.66,93.76,93.55,93.6,10552.0,93.66,93.76,93.55,93.6,10552.0
2020-11-03 10:40:00,93.62,93.74,93.55,93.74,5336.0,93.62,93.74,93.55,93.74,5336.0
2020-11-03 10:45:00,93.75,93.78,93.65,93.72,6014.0,93.75,93.78,93.65,93.72,6014.0
2020-11-03 10:50:00,93.73,93.75,93.59,93.7,5856.0,93.73,93.75,93.59,93.7,5856.0
2020-11-03 10:55:00,93.68,94.15,93.68,94.15,12990.0,93.68,94.15,93.68,94.15,12990.0
2020-11-03 11:00:00,94.13,94.26,94.08,94.14,12344.0,94.13,94.26,94.08,94.14,12344.0
2020-11-03 11:05:00,94.16,94.36,94.13,94.36,7517.0,94.16,94.36,94.13,94.36,7517.0
2020-11-03 11:10:00,94.32,94.48,94.28,94.39,10669.0,94.32,94.48,94.28,94.39,10669.0
2020-11-03 11:15:00,94.39,94.47,94.23,94.47,10402.0,94.39,94.47,94.23,94.47,10402.0
2020-11-03 11:20:00,94.5,94.69,94.47,94.66,10426.0,94.5,94.69,94.47,94.66,10426.0
2020-11-03 11:25:00,94.62,94.79,94.62,94.79,13142.0,94.62,94.79,94.62,94.79,13142.0
2020-11-03 11:30:00,94.77,94.94,94.69,94.87,13170.0,94.77,94.94,94.69,94.87,13170.0
2020-11-03 11:35:00,94.88,94.92,94.61,94.79,15643.0,94.88,94.92,94.61,94.79,15643.0
2020-11-03 11:40:00,94.73,94.74,94.62,94.65,8043.0,94.73,94.74,94.62,94.65,8043.0
2020-11-03 11:45:00,94.61,94.62,94.51,94.62,6769.0,94.61,94.62,94.51,94.62,6769.0
2020-11-03 11:50:00,94.62,94.66,94.58,94.61,3971.0,94.62,94.66,94.58,94.61,3971.0
2020-11-03 11:55:00,94.61,94.65,94.42,94.42,5050.0,94.61,94.65,94.42,94.42,5050.0
2020-11-03 12:00:00,94.45,94.74,94.44,94.67,20262.0,94.45,94.74,94.44,94.67,20262.0
2020-11-03 12:05:00,94.65,94.67,94.58,94.63,9388.0,94.65,94.67,94.58,94.63,9388.0
2020-11-03 12:10:00,94.64,94.82,94.5,94.81,7950.0,94.64,94.82,94.5,94.81,7950.0
2020-11-03 12:15:00,94.78,94.81,94.71,94.71,7350.0,94.78,94.81,94.71,94.71,7350.0
2020-11-03 12:20:00,94.75,94.84,94.72,94.81,6304.0,94.75,94.84,94.72,94.81,6304.0
2020-11-03 12:25:00,94.84,94.91,94.77,94.9,7435.0,94.84,94.91,94.77,94.9,7435.0
2020-11-03 12:30:00,94.91,94.94,94.86,94.9,6572.0,94.91,94.94,94.86,94.9,6572.0
2020-11-03 12:35:00,94.93,94.93,94.67,94.67,5409.0,94.93,94.93,94.67,94.67,5409.0
2020-11-03 12:40:00,94.64,94.71,94.63,94.66,4730.0,94.64,94.71,94.63,94.66,4730.0
2020-11-03 12:45:00,94.67,94.69,94.58,94.69,6065.0,94.67,94.69,94.58,94.69,6065.0
2020-11-03 12:50:00,94.7,94.7,94.51,94.55,8523.0,94.7,94.7,94.51,94.55,8523.0
2020-11-03 12:55:00,94.56,94.56,94.38,94.42,6137.0,94.56,94.56,94.38,94.42,6137.0
2020-11-03 13:00:00,94.44,94.62,94.42,94.56,6994.0,94.44,94.62,94.42,94.56,6994.0
2020-11-03 13:05:00,94.53,94.56,94.47,94.56,4929.0,94.53,94.56,94.47,94.56,4929.0
2020-11-03 13:10:00,94.54,94.65,94.51,94.57,6795.0,94.54,94.65,94.51,94.57,6795.0
2020-11-03 13:15:00,94.57,94.57,94.41,94.44,3700.0,94.57,94.57,94.41,94.44,3700.0
2020-11-03 13:20:00,94.45,94.5,94.42,94.47,3600.0,94.45,94.5,94.42,94.47,3600.0
2020-11-03 13:25:00,94.48,94.55,94.39,94.5,6971.0,94.48,94.55,94.39,94.5,6971.0
2020-11-03 13:30:00,94.54,94.58,94.49,94.58,5168.0,94.54,94.58,94.49,94.58,5168.0
2020-11-03 13:35:00,94.59,94.66,94.38,94.48,11110.0,94.59,94.66,94.38,94.48,11110.0
2020-11-03 13:40:00,94.45,94.52,94.39,94.45,6260.0,94.45,94.52,94.39,94.45,6260.0
2020-11-03 13:45:00,94.44,94.54,94.41,94.47,7146.0,94.44,94.54,94.41,94.47,7146.0
2020-11-03 13:50:00,94.49,94.52,94.38,94.38,10662.0,94.49,94.52,94.38,94.38,10662.0
2020-11-03 13:55:00,94.42,94.48,94.36,94.47,8501.0,94.42,94.48,94.36,94.47,8501.0
2020-11-03 14:00:00,94.49,94.64,94.45,94.58,11258.0,94.49,94.64,94.45,94.58,11258.0
2020-11-03 14:05:00,94.56,94.63,94.5,94.56,8300.0,94.56,94.63,94.5,94.56,8300.0
2020-11-03 14:10:00,94.59,94.7,94.51,94.67,9535.0,94.59,94.7,94.51,94.67,9535.0
2020-11-03 14:15:00,94.65,94.65,94.52,94.56,7298.0,94.65,94.65,94.52,94.56,7298.0
2020-11-03 14:20:00,94.56,94.67,94.4,94.44,33330.0,94.56,94.67,94.4,94.44,33330.0
2020-11-03 14:25:00,94.42,94.44,94.33,94.43,6897.0,94.42,94.44,94.33,94.43,6897.0
2020-11-03 14:30:00,94.43,94.48,94.35,94.38,38633.0,94.43,94.48,94.35,94.38,38633.0
2020-11-03 14:35:00,94.41,94.44,94.26,94.26,24146.0,94.41,94.44,94.26,94.26,24146.0
2020-11-03 14:40:00,94.28,94.3,94.11,94.25,11991.0,94.28,94.3,94.11,94.25,11991.0
2020-11-03 14:45:00,94.25,94.26,94.14,94.19,5745.0,94.25,94.26,94.14,94.19,5745.0
2020-11-03 14:50:00,94.23,94.26,94.13,94.14,6750.0,94.23,94.26,94.13,94.14,6750.0
2020-11-03 14:55:00,94.12,94.12,94.0,94.05,7900.0,94.12,94.12,94.0,94.05,7900.0
2020-11-03 15:00:00,94.05,94.05,93.84,93.9,21328.0,94.05,94.05,93.84,93.9,21328.0
2020-11-03 15:05:00,93.91,93.94,93.79,93.87,10159.0,93.91,93.94,93.79,93.87,10159.0
2020-11-03 15:10:00,93.86,93.96,93.86,93.9,12644.0,93.86,93.96,93.86,93.9,12644.0
2020-11-03 15:15:00,93.9,93.91,93.7,93.79,32423.0,93.9,93.91,93.7,93.79,32423.0
2020-11-03 15:20:00,93.79,93.82,93.48,93.5,62744.0,93.79,93.82,93.48,93.5,62744.0
2020-11-03 15:25:00,93.5,93.59,93.45,93.56,51747.0,93.5,93.59,93.45,93.56,51747.0
2020-11-03 15:30:00,93.56,93.78,93.53,93.69,64078.0,93.56,93.78,93.53,93.69,64078.0
2020-11-03 15:35:00,93.7,93.82,93.68,93.77,35466.0,93.7,93.82,93.68,93.77,35466.0
2020-11-03 15:40:00,93.8,93.97,93.76,93.95,46460.0,93.8,93.97,93.76,93.95,46460.0
2020-11-03 15:45:00,93.96,94.12,93.94,94.12,59253.0,93.96,94.12,93.94,94.12,59253.0
2020-11-03 15:50:00,94.08,94.11,93.97,94.05,68097.0,94.08,94.11,93.97,94.05,68097.0
2020-11-03 15:55:00,94.05,94.07,93.58,93.58,82345.0,94.05,94.07,93.58,93.58,82345.0
2020-11-04 09:30:00,94.5,94.52,94.02,94.02,22836.0,94.5,94.52,94.02,94.02,22836.0
2020-11-04 09:35:00,93.99,94.08,92.85,93.48,31295.0,93.99,94.08,92.85,93.48,31295.0
2020-11-04 09:40:00,93.55,94.13,93.5,93.93,39934.0,93.55,94.13,93.5,93.93,39934.0
2020-11-04 09:45:00,93.95,94.68,93.92,94.55,12817.0,93.95,94.68,93.92,94.55,12817.0
2020-11-04 09:50:00,94.54,94.68,94.46,94.65,9475.0,94.54,94.68,94.46,94.65,9475.0
2020-11-04 09:55:00,94.68,94.9,94.44,94.88,10683.0,94.68,94.9,94.44,94.88,10683.0
2020-11-04 10:00:00,94.96,95.03,94.83,94.93,19773.0,94.96,95.03,94.83,94.93,19773.0
2020-11-04 10:05:00,94.86,95.08,94.83,95.02,13454.0,94.86,95.08,94.83,95.02,13454.0
2020-11-04 10:10:00,95.0,95.03,94.84,94.94,5200.0,95.0,95.03,94.84,94.94,5200.0
2020-11-04 10:15:00,94.99,95.33,94.87,95.33,18388.0,94.99,95.33,94.87,95.33,18388.0
2020-11-04 10:20:00,95.28,95.5,95.03,95.09,28368.0,95.28,95.5,95.03,95.09,28368.0
2020-11-04 10:25:00,95.08,95.08,94.7,94.7,5880.0,95.08,95.08,94.7,94.7,5880.0
2020-11-04 10:30:00,94.73,94.82,94.62,94.71,18349.0,94.73,94.82,94.62,94.71,18349.0
2020-11-04 10:35:00,94.73,94.82,94.44,94.51,6638.0,94.73,94.82,94.44,94.51,6638.0
2020-11-04 10:40:00,94.48,94.54,94.4,94.41,10305.0,94.48,94.54,94.4,94.41,10305.0
2020-11-04 10:45:00,94.52,94.9,94.52,94.8,8077.0,94.52,94.9,94.52,94.8,8077.0
2020-11-04 10:50:00,94.81,95.39,94.81,95.37,12438.0,94.81,95.39,94.81,95.37,12438.0
2020-11-04 10:55:00,95.37,95.45,95.14,95.14,11767.0,95.37,95.45,95.14,95.14,11767.0
2020-11-04 11:00:00,95.17,95.32,95.07,95.28,6948.0,95.17,95.32,95.07,95.28,6948.0
2020-11-04 11:05:00,95.31,95.34,95.1,95.15,10039.0,95.31,95.34,95.1,95.15,10039.0
2020-11-04 11:10:00,95.25,95.34,95.11,95.19,5386.0,95.25,95.34,95.11,95.19,5386.0
2020-11-04 11:15:00,95.22,95.5,95.06,95.45,7848.0,95.22,95.5,95.06,95.45,7848.0
2020-11-04 11:20:00,95.47,95.62,95.4,95.59,7359.0,95.47,95.62,95.4,95.59,7359.0
2020-11-04 11:25:00,95.59,95.66,95.54,95.61,5355.0,95.59,95.66,95.54,95.61,5355.0
2020-11-04 11:30:00,95.61,95.71,95.42,95.43,14270.0,95.61,95.71,95.42,95.43,14270.0
2020-11-04 11:35:00,95.47,95.53,95.39,95.43,9018.0,95.47,95.53,95.39,95.43,9018.0
2020-11-04 11:40:00,95.44,95.44,95.22,95.24,7467.0,95.44,95.44,95.22,95.24,7467.0
2020-11-04 11:45:00,95.24,95.33,95.22,95.26,5137.0,95.24,95.33,95.22,95.26,5137.0
2020-11-04 11:50:00,95.28,95.44,95.27,95.39,20051.0,95.28,95.44,95.27,95.39,20051.0
2020-11-04 11:55:00,95.38,95.92,95.38,95.84,11827.0,95.38,95.92,95.38,95.84,11827.0
2020-11-04 12:00:00,95.89,96.15,95.87,96.15,7386.0,95.89,96.15,95.87,96.15,7386.0
2020-11-04 12:05:00,96.1,96.12,95.96,96.07,8140.0,96.1,96.12,95.96,96.07,8140.0
2020-11-04 12:10:00,96.16,96.26,96.04,96.26,4772.0,96.16,96.26,96.04,96.26,4772.0
2020-11-04 12:15:00,96.26,96.35,96.19,96.25,8762.0,96.26,96.35,96.19,96.25,8762.0
2020-11-04 12:20:00,96.3,96.53,96.3,96.45,7794.0,96.3,96.53,96.3,96.45,7794.0
2020-11-04 12:25:00,96.44,96.55,96.32,96.51,6488.0,96.44,96.55,96.32,96.51,6488.0
2020-11-04 12:30:00,96.52,96.69,96.43,96.52,11019.0,96.52,96.69,96.43,96.52,11019.0
2020-11-04 12:35:00,96.53,96.61,96.42,96.61,7070.0,96.53,96.61,96.42,96.61,7070.0
2020-11-04 12:40:00,96.65,96.73,96.59,96.69,10343.0,96.65,96.73,96.59,96.69,10343.0
2020-11-04 12:45:00,96.67,96.78,96.61,96.75,6802.0,96.67,96.78,96.61,96.75,6802.0
2020-11-04 12:50:00,96.76,96.77,96.6,96.6,11760.0,96.76,96.77,96.6,96.6,11760.0
2020-11-04 12:55:00,96.55,96.76,96.55,96.7,6530.0,96.55,96.76,96.55,96.7,6530.0
2020-11-04 13:00:00,96.73,96.79,96.59,96.64,8413.0,96.73,96.79,96.59,96.64,8413.0
2020-11-04 13:05:00,96.66,96.74,96.39,96.48,10785.0,96.66,96.74,96.39,96.48,10785.0
2020-11-04 13:10:00,96.5,96.64,96.45,96.48,8746.0,96.5,96.64,96.45,96.48,8746.0
2020-11-04 13:15:00,96.45,96.45,96.16,96.32,13593.0,96.45,96.45,96.16,96.32,13593.0
2020-11-04 13:20:00,96.35,96.43,96.33,96.43,5378.0,96.35,96.43,96.33,96.43,5378.0
2020-11-04 13:25:00,96.36,96.48,96.32,96.33,6212.0,96.36,96.48,96.32,96.33,6212.0
2020-11-04 13:30:00,96.26,96.56,96.17,96.43,9043.0,96.26,96.56,96.17,96.43,9043.0
2020-11-04 13:35:00,96.41,96.48,96.27,96.35,7113.0,96.41,96.48,96.27,96.35,7113.0
2020-11-04 13:40:00,96.39,96.45,95.96,96.03,11446.0,96.39,96.45,95.96,96.03,11446.0
2020-11-04 13:45:00,96.0,96.12,96.0,96.1,4645.0,96.0,96.12,96.0,96.1,4645.0
2020-11-04 13:50:00,96.09,96.32,96.08,96.28,8991.0,96.09,96.32,96.08,96.28,8991.0
2020-11-04 13:55:00,96.28,96.38,96.16,96.28,5800.0,96.28,96.38,96.16,96.28,5800.0
2020-11-04 14:00:00,96.34,96.4,96.13,96.17,5900.0,96.34,96.4,96.13,96.17,5900.0
2020-11-04 14:05:00,96.23,96.35,96.11,96.22,4346.0,96.23,96.35,96.11,96.22,4346.0
2020-11-04 14:10:00,96.3,96.35,96.2,96.2,9549.0,96.3,96.35,96.2,96.2,9549.0
2020-11-04 14:15:00,96.2,96.27,96.06,96.2,10509.0,96.2,96.27,96.06,96.2,10509.0
2020-11-04 14:20:00,96.17,96.59,96.15,96.54,7623.0,96.17,96.59,96.15,96.54,7623.0
2020-11-04 14:25:00,96.5,96.5,96.33,96.33,9258.0,96.5,96.5,96.33,96.33,9258.0
2020-11-04 14:30:00,96.36,96.45,96.22,96.27,5774.0,96.36,96.45,96.22,96.27,5774.0
2020-11-04 14:35:00,96.34,96.41,96.26,96.26,5807.0,96.34,96.41,96.26,96.26,5807.0
2020-11-04 14:40:00,96.25,96.25,95.96,96.06,8202.0,96.25,96.25,95.96,96.06,8202.0
2020-11-04 14:45:00,96.05,96.13,95.91,95.95,8038.0,96.05,96.13,95.91,95.95,8038.0
2020-11-04 14:50:00,96.0,96.11,95.99,96.06,6790.0,96.0,96.11,95.99,96.06,6790.0
2020-11-04 14:55:00,96.14,96.21,96.03,96.11,7103.0,96.14,96.21,96.03,96.11,7103.0
2020-11-04 15:00:00,96.13,96.17,95.78,95.78,9615.0,96.13,96.17,95.78,95.78,9615.0
2020-11-04 15:05:00,95.74,95.87,95.72,95.86,6879.0,95.74,95.87,95.72,95.86,6879.0
2020-11-04 15:10:00,95.84,95.9,95.78,95.82,7819.0,95.84,95.9,95.78,95.82,7819.0
2020-11-04 15:15:00,95.78,95.86,95.67,95.74,10626.0,95.78,95.86,95.67,95.74,10626.0
2020-11-04 15:20:00,95.67,95.78,95.57,95.66,12900.0,95.67,95.78,95.57,95.66,12900.0
2020-11-04 15:25:00,95.66,95.7,95.55,95.58,10455.0,95.66,95.7,95.55,95.58,10455.0
2020-11-04 15:30:00,95.61,95.66,95.46,95.63,19066.0,95.61,95.66,95.46,95.63,19066.0
2020-11-04 15:35:00,95.63,95.63,95.45,95.5,66469.0,95.63,95.63,95.45,95.5,66469.0
2020-11-04 15:40:00,95.49,95.63,95.44,95.54,22174.0,95.49,95.63,95.44,95.54,22174.0
2020-11-04 15:45:00,95.54,95.69,95.46,95.54,27830.0,95.54,95.69,95.46,95.54,27830.0
2020-11-04 15:50:00,95.51,95.68,95.49,95.6,35705.0,95.51,95.68,95.49,95.6,35705.0
2020-11-04 15:55:00,95.56,95.58,95.22,95.24,64403.0,95.56,95.58,95.22,95.24,64403.0
2020-11-05 09:30:00,96.26,96.29,95.79,96.18,18358.0,96.26,96.29,95.79,96.18,18358.0
2020-11-05 09:35:00,96.14,96.29,95.82,96.04,6556.0,96.14,96.29,95.82,96.04,6556.0
2020-11-05 09:40:00,96.09,96.16,95.89,96.16,9431.0,96.09,96.16,95.89,96.16,9431.0
2020-11-05 09:45:00,96.22,96.34,96.1,96.16,7468.0,96.22,96.34,96.1,96.16,7468.0
2020-11-05 09:50:00,96.2,96.21,95.63,95.79,15360.0,96.2,96.21,95.63,95.79,15360.0
2020-11-05 09:55:00,95.79,95.86,95.39,95.51,14613.0,95.79,95.86,95.39,95.51,14613.0
2020-11-05 10:00:00,95.43,95.57,95.35,95.51,14962.0,95.43,95.57,95.35,95.51,14962.0
2020-11-05 10:05:00,95.5,95.75,95.46,95.55,7198.0,95.5,95.75,95.46,95.55,7198.0
2020-11-05 10:10:00,95.59,95.77,95.51,95.71,15340.0,95.59,95.77,95.51,95.71,15340.0
2020-11-05 10:15:00,95.75,96.0,95.71,95.95,16039.0,95.75,96.0,95.71,95.95,16039.0
2020-11-05 10:20:00,95.96,96.28,95.96,96.27,11527.0,95.96,96.28,95.96,96.27,11527.0
2020-11-05 10:25:00,96.23,96.34,96.0,96.0,8807.0,96.23,96.34,96.0,96.0,8807.0
2020-11-05 10:30:00,95.9,96.2,95.9,96.12,6656.0,95.9,96.2,95.9,96.12,6656.0
2020-11-05 10:35:00,96.13,96.16,95.79,95.79,10758.0,96.13,96.16,95.79,95.79,10758.0
2020-11-05 10:40:00,95.77,96.03,95.76,95.97,6867.0,95.77,96.03,95.76,95.97,6867.0
2020-11-05 10:45:00,96.0,96.06,95.95,96.04,16966.0,96.0,96.06,95.95,96.04,16966.0
2020-11-05 10:50:00,96.01,96.03,95.9,95.9,12588.0,96.01,96.03,95.9,95.9,12588.0
2020-11-05 10:55:00,95.9,95.9,95.77,95.84,9550.0,95.9,95.9,95.77,95.84,9550.0
2020-11-05 11:00:00,95.86,95.97,95.8,95.8,4056.0,95.86,95.97,95.8,95.8,4056.0
2020-11-05 11:05:00,95.82,95.91,95.77,95.88,6980.0,95.82,95.91,95.77,95.88,6980.0
2020-11-05 11:10:00,95.82,95.89,95.67,95.86,8684.0,95.82,95.89,95.67,95.86,8684.0
2020-11-05 11:15:00,95.96,96.01,95.77,95.78,17909.0,95.96,96.01,95.77,95.78,17909.0
2020-11-05 11:20:00,95.77,95.81,95.64,95.72,4350.0,95.77,95.81,95.64,95.72,4350.0
2020-11-05 11:25:00,95.78,95.9,95.67,95.67,4423.0,95.78,95.9,95.67,95.67,4423.0
2020-11-05 11:30:00,95.68,95.8,95.57,95.78,4220.0,95.68,95.8,95.57,95.78,4220.0
2020-11-05 11:35:00,95.86,95.86,95.59,95.63,5721.0,95.86,95.86,95.59,95.63,5721.0
2020-11-05 11:40:00,95.63,95.7,95.58,95.63,5494.0,95.63,95.7,95.58,95.63,5494.0
2020-11-05 11:45:00,95.62,95.66,95.57,95.57,4333.0,95.62,95.66,95.57,95.57,4333.0
2020-11-05 11:50:00,95.55,95.55,95.37,95.37,6112.0,95.55,95.55,95.37,95.37,6112.0
2020-11-05 11:55:00,95.4,95.41,94.98,95.03,13069.0,95.4,95.41,94.98,95.03,13069.0
2020-11-05 12:00:00,94.98,95.17,94.97,95.09,9125.0,94.98,95.17,94.97,95.09,9125.0
2020-11-05 12:05:00,95.09,95.09,94.83,94.97,21335.0,95.09,95.09,94.83,94.97,21335.0
2020-11-05 12:10:00,95.0,95.03,94.68,94.69,8422.0,95.0,95.03,94.68,94.69,8422.0
2020-11-05 12:15:00,94.64,94.65,94.26,94.38,16125.0,94.64,94.65,94.26,94.38,16125.0
2020-11-05 12:20:00,94.37,94.37,94.11,94.14,7274.0,94.37,94.37,94.11,94.14,7274.0
2020-11-05 12:25:00,94.14,94.17,93.95,94.01,10932.0,94.14,94.17,93.95,94.01,10932.0
2020-11-05 12:30:00,94.06,94.32,94.03,94.12,10996.0,94.06,94.32,94.03,94.12,10996.0
2020-11-05 12:35:00,94.12,94.32,94.03,94.25,13735.0,94.12,94.32,94.03,94.25,13735.0
2020-11-05 12:40:00,94.22,94.31,94.12,94.12,9854.0,94.22,94.31,94.12,94.12,9854.0
2020-11-05 12:45:00,94.15,94.22,94.12,94.16,10758.0,94.15,94.22,94.12,94.16,10758.0
2020-11-05 12:50:00,94.14,94.23,94.12,94.15,5057.0,94.14,94.23,94.12,94.15,5057.0
2020-11-05 12:55:00,94.15,94.34,94.11,94.31,8195.0,94.15,94.34,94.11,94.31,8195.0
2020-11-05 13:00:00,94.32,94.44,94.22,94.32,11032.0,94.32,94.44,94.22,94.32,11032.0
2020-11-05 13:05:00,94.3,94.38,94.28,94.38,6770.0,94.3,94.38,94.28,94.38,6770.0
2020-11-05 13:10:00,94.38,94.42,94.17,94.19,18179.0,94.38,94.42,94.17,94.19,18179.0
2020-11-05 13:15:00,94.2,94.32,94.17,94.2,6947.0,94.2,94.32,94.17,94.2,6947.0
2020-11-05 13:20:00,94.19,94.29,94.13,94.17,8559.0,94.19,94.29,94.13,94.17,8559.0
2020-11-05 13:25:00,94.18,94.32,94.16,94.32,5458.0,94.18,94.32,94.16,94.32,5458.0
2020-11-05 13:30:00,94.34,94.45,94.27,94.45,4073.0,94.34,94.45,94.27,94.45,4073.0
2020-11-05 13:35:00,94.44,94.54,94.4,94.54,12492.0,94.44,94.54,94.4,94.54,12492.0
2020-11-05 13:40:00,94.55,94.71,94.54,94.7,8003.0,94.55,94.71,94.54,94.7,8003.0
2020-11-05 13:45:00,94.69,94.75,94.59,94.67,8401.0,94.69,94.75,94.59,94.67,8401.0
2020-11-05 13:50:00,94.63,94.72,94.6,94.61,5520.0,94.63,94.72,94.6,94.61,5520.0
2020-11-05 13:55:00,94.59,94.71,94.56,94.66,3727.0,94.59,94.71,94.56,94.66,3727.0
2020-11-05 14:00:00,94.68,94.81,94.64,94.74,8274.0,94.68,94.81,94.64,94.74,8274.0
2020-11-05 14:05:00,94.72,94.75,94.64,94.68,6315.0,94.72,94.75,94.64,94.68,6315.0
2020-11-05 14:10:00,94.69,94.77,94.64,94.75,4381.0,94.69,94.77,94.64,94.75,4381.0
2020-11-05 14:15:00,94.77,94.78,94.7,94.73,5716.0,94.77,94.78,94.7,94.73,5716.0
2020-11-05 14:20:00,94.69,94.81,94.67,94.81,2935.0,94.69,94.81,94.67,94.81,2935.0
2020-11-05 14:25:00,94.82,94.82,94.69,94.69,5961.0,94.82,94.82,94.69,94.69,5961.0
2020-11-05 14:30:00,94.69,94.8,94.67,94.8,15158.0,94.69,94.8,94.67,94.8,15158.0
2020-11-05 14:35:00,94.76,94.77,94.57,94.68,8774.0,94.76,94.77,94.57,94.68,8774.0
2020-11-05 14:40:00,94.66,94.8,94.65,94.78,6499.0,94.66,94.8,94.65,94.78,6499.0
2020-11-05 14:45:00,94.78,94.78,94.56,94.56,11943.0,94.78,94.78,94.56,94.56,11943.0
2020-11-05 14:50:00,94.55,94.68,94.51,94.68,4100.0,94.55,94.68,94.51,94.68,4100.0
2020-11-05 14:55:00,94.65,94.72,94.56,94.72,11193.0,94.65,94.72,94.56,94.72,11193.0
2020-11-05 15:00:00,94.7,94.78,94.68,94.76,6250.0,94.7,94.78,94.68,94.76,6250.0
2020-11-05 15:05:00,94.74,94.75,94.6,94.6,9462.0,94.74,94.75,94.6,94.6,9462.0
2020-11-05 15:10:00,94.62,94.67,94.53,94.56,16310.0,94.62,94.67,94.53,94.56,16310.0
2020-11-05 15:15:00,94.56,94.65,94.49,94.61,7700.0,94.56,94.65,94.49,94.61,7700.0
2020-11-05 15:20:00,94.59,94.78,94.59,94.78,4767.0,94.59,94.78,94.59,94.78,4767.0
2020-11-05 15:25:00,94.78,94.78,94.66,94.71,7241.0,94.78,94.78,94.66,94.71,7241.0
2020-11-05 15:30:00,94.72,94.85,94.65,94.7,14809.0,94.72,94.85,94.65,94.7,14809.0
2020-11-05 15:35:00,94.73,94.81,94.72,94.79,12189.0,94.73,94.81,94.72,94.79,12189.0
2020-11-05 15:40:00,94.79,94.88,94.78,94.84,14472.0,94.79,94.88,94.78,94.84,14472.0
2020-11-05 15:45:00,94.82,94.86,94.74,94.85,14208.0,94.82,94.86,94.74,94.85,14208.0
2020-11-05 15:50:00,94.88,95.22,94.85,95.18,33610.0,94.88,95.22,94.85,95.18,33610.0
2020-11-05 15:55:00,95.18,95.21,94.99,95.02,59892.0,95.18,95.21,94.99,95.02,59892.0
2020-11-06 09:30:00,95.3,95.74,94.84,95.37,24446.0,95.3,95.74,94.84,95.37,24446.0
2020-11-06 09:35:00,95.21,95.35,94.87,94.87,4250.0,95.21,95.35,94.87,94.87,4250.0
2020-11-06 09:40:00,94.83,95.34,94.82,94.94,6259.0,94.83,95.34,94.82,94.94,6259.0
2020-11-06 09:45:00,94.84,95.12,94.74,94.93,6694.0,94.84,95.12,94.74,94.93,6694.0
2020-11-06 09:50:00,94.94,95.19,94.93,95.11,2550.0,94.94,95.19,94.93,95.11,2550.0
2020-11-06 09:55:00,95.11,95.5,95.1,95.48,5705.0,95.11,95.5,95.1,95.48,5705.0
2020-11-06 10:00:00,95.56,95.56,95.27,95.28,3893.0,95.56,95.56,95.27,95.28,3893.0
2020-11-06 10:05:00,95.23,95.66,95.2,95.62,6440.0,95.23,95.66,95.2,95.62,6440.0
2020-11-06 10:10:00,95.62,95.97,95.58,95.93,12279.0,95.62,95.97,95.58,95.93,12279.0
2020-11-06 10:15:00,95.98,95.99,95.75,95.81,5537.0,95.98,95.99,95.75,95.81,5537.0
2020-11-06 10:20:00,95.87,95.91,95.58,95.61,4521.0,95.87,95.91,95.58,95.61,4521.0
2020-11-06 10:25:00,95.68,95.85,95.58,95.72,6293.0,95.68,95.85,95.58,95.72,6293.0
2020-11-06 10:30:00,95.71,95.83,95.67,95.69,3996.0,95.71,95.83,95.67,95.69,3996.0
2020-11-06 10:35:00,95.69,95.69,95.5,95.64,6054.0,95.69,95.69,95.5,95.64,6054.0
2020-11-06 10:40:00,95.59,95.68,95.56,95.67,5668.0,95.59,95.68,95.56,95.67,5668.0
2020-11-06 10:45:00,95.69,95.74,95.58,95.58,10252.0,95.69,95.74,95.58,95.58,10252.0
2020-11-06 10:50:00,95.56,95.57,95.39,95.41,6082.0,95.56,95.57,95.39,95.41,6082.0
2020-11-06 10:55:00,95.41,95.5,94.3,94.82,50014.0,95.41,95.5,94.3,94.82,50014.0
2020-11-06 11:00:00,94.89,95.21,94.74,95.14,14235.0,94.89,95.21,94.74,95.14,14235.0
2020-11-06 11:05:00,95.19,95.24,95.03,95.09,7120.0,95.19,95.24,95.03,95.09,7120.0
2020-11-06 11:10:00,95.05,95.1,93.59,94.13,112057.0,95.05,95.1,93.59,94.13,112057.0
2020-11-06 11:15:00,94.2,94.83,94.19,94.6,22569.0,94.2,94.83,94.19,94.6,22569.0
2020-11-06 11:20:00,94.59,94.91,94.39,94.79,15799.0,94.59,94.91,94.39,94.79,15799.0
2020-11-06 11:25:00,94.72,95.03,94.71,94.84,6739.0,94.72,95.03,94.71,94.84,6739.0
2020-11-06 11:30:00,94.88,95.1,94.79,95.1,4574.0,94.88,95.1,94.79,95.1,4574.0
2020-11-06 11:35:00,95.03,95.12,94.81,94.83,13332.0,95.03,95.12,94.81,94.83,13332.0
2020-11-06 11:40:00,94.86,95.27,94.84,95.21,3743.0,94.86,95.27,94.84,95.21,3743.0
2020-11-06 11:45:00,95.21,95.24,95.0,95.13,3564.0,95.21,95.24,95.0,95.13,3564.0
2020-11-06 11:50:00,95.09,95.39,95.07,95.07,5755.0,95.09,95.39,95.07,95.07,5755.0
2020-11-06 11:55:00,95.04,95.29,95.01,95.28,3864.0,95.04,95.29,95.01,95.28,3864.0
2020-11-06 12:00:00,95.22,95.31,95.15,95.24,2600.0,95.22,95.31,95.15,95.24,2600.0
2020-11-06 12:05:00,95.2,95.24,95.07,95.09,3422.0,95.2,95.24,95.07,95.09,3422.0
2020-11-06 12:10:00,95.1,95.17,94.94,94.94,2747.0,95.1,95.17,94.94,94.94,2747.0
2020-11-06 12:15:00,94.95,95.0,94.9,94.92,3679.0,94.95,95.0,94.9,94.92,3679.0
2020-11-06 12:20:00,94.91,94.94,94.84,94.85,1560.0,94.91,94.94,94.84,94.85,1560.0
2020-11-06 12:25:00,94.83,94.84,94.7,94.7,3864.0,94.83,94.84,94.7,94.7,3864.0
2020-11-06 12:30:00,94.71,94.82,94.7,94.73,6360.0,94.71,94.82,94.7,94.73,6360.0
2020-11-06 12:35:00,94.73,94.81,94.6,94.72,2395.0,94.73,94.81,94.6,94.72,2395.0
2020-11-06 12:40:00,94.74,94.77,94.59,94.71,4359.0,94.74,94.77,94.59,94.71,4359.0
2020-11-06 12:45:00,94.71,94.76,94.64,94.73,1855.0,94.71,94.76,94.64,94.73,1855.0
2020-11-06 12:50:00,94.72,94.83,94.7,94.79,2868.0,94.72,94.83,94.7,94.79,2868.0
2020-11-06 12:55:00,94.82,94.83,94.68,94.75,2348.0,94.82,94.83,94.68,94.75,2348.0
2020-11-06 13:00:00,94.75,94.76,94.64,94.74,3250.0,94.75,94.76,94.64,94.74,3250.0
2020-11-06 13:05:00,94.74,94.74,94.64,94.67,1500.0,94.74,94.74,94.64,94.67,1500.0
2020-11-06 13:10:00,94.69,94.83,94.68,94.81,4841.0,94.69,94.83,94.68,94.81,4841.0
2020-11-06 13:15:00,94.79,94.87,94.73,94.87,5500.0,94.79,94.87,94.73,94.87,5500.0
2020-11-06 13:20:00,94.89,94.95,94.79,94.81,4941.0,94.89,94.95,94.79,94.81,4941.0
2020-11-06 13:25:00,94.83,94.89,94.82,94.87,10231.0,94.83,94.89,94.82,94.87,10231.0
2020-11-06 13:30:00,94.85,94.87,94.78,94.86,4735.0,94.85,94.87,94.78,94.86,4735.0
2020-11-06 13:35:00,94.87,94.92,94.81,94.81,2847.0,94.87,94.92,94.81,94.81,2847.0
2020-11-06 13:40:00,94.84,94.92,94.75,94.8,5526.0,94.84,94.92,94.75,94.8,5526.0
2020-11-06 13:45:00,94.81,94.86,94.7,94.74,3809.0,94.81,94.86,94.7,94.74,3809.0
2020-11-06 13:50:00,94.73,94.85,94.73,94.78,4903.0,94.73,94.85,94.73,94.78,4903.0
2020-11-06 13:55:00,94.78,94.88,94.73,94.85,5295.0,94.78,94.88,94.73,94.85,5295.0
2020-11-06 14:00:00,94.88,94.89,94.71,94.81,6998.0,94.88,94.89,94.71,94.81,6998.0
2020-11-06 14:05:00,94.83,95.08,94.83,94.97,18097.0,94.83,95.08,94.83,94.97,18097.0
2020-11-06 14:10:00,94.95,95.03,94.94,95.03,6164.0,94.95,95.03,94.94,95.03,6164.0
2020-11-06 14:15:00,95.05,95.14,95.02,95.08,8390.0,95.05,95.14,95.02,95.08,8390.0
2020-11-06 14:20:00,95.08,95.15,95.04,95.07,6557.0,95.08,95.15,95.04,95.07,6557.0
2020-11-06 14:25:00,95.06,95.18,94.97,95.16,6418.0,95.06,95.18,94.97,95.16,6418.0
2020-11-06 14:30:00,95.16,95.29,95.14,95.24,10778.0,95.16,95.29,95.14,95.24,10778.0
2020-11-06 14:35:00,95.24,95.31,95.2,95.25,5579.0,95.24,95.31,95.2,95.25,5579.0
2020-11-06 14:40:00,95.27,95.27,95.06,95.11,9359.0,95.27,95.27,95.06,95.11,9359.0
2020-11-06 14:45:00,95.11,95.16,95.07,95.13,7236.0,95.11,95.16,95.07,95.13,7236.0
2020-11-06 14:50:00,95.11,95.19,95.08,95.19,6517.0,95.11,95.19,95.08,95.19,6517.0
2020-11-06 14:55:00,95.2,95.35,95.19,95.34,13224.0,95.2,95.35,95.19,95.34,13224.0
2020-11-06 15:00:00,95.32,95.35,95.22,95.33,14342.0,95.32,95.35,95.22,95.33,14342.0
2020-11-06 15:05:00,95.33,95.48,95.31,95.48,19193.0,95.33,95.48,95.31,95.48,19193.0
2020-11-06 15:10:00,95.45,95.52,95.4,95.43,12276.0,95.45,95.52,95.4,95.43,12276.0
2020-11-06 15:15:00,95.43,95.48,95.38,95.39,13491.0,95.43,95.48,95.38,95.39,13491.0
2020-11-06 15:20:00,95.39,95.41,95.26,95.41,16085.0,95.39,95.41,95.26,95.41,16085.0
2020-11-06 15:25:00,95.41,95.58,95.39,95.51,15102.0,95.41,95.58,95.39,95.51,15102.0
2020-11-06 15:30:00,95.49,95.52,95.46,95.48,20533.0,95.49,95.52,95.46,95.48,20533.0
2020-11-06 15:35:00,95.47,95.56,95.47,95.54,19164.0,95.47,95.56,95.47,95.54,19164.0
2020-11-06 15:40:00,95.55,95.62,95.43,95.56,24168.0,95.55,95.62,95.43,95.56,24168.0
2020-11-06 15:45:00,95.57,95.75,95.54,95.72,28894.0,95.57,95.75,95.54,95.72,28894.0
2020-11-06 15:50:00,95.73,95.76,95.66,95.68,56719.0,95.73,95.76,95.66,95.68,56719.0
2020-11-06 15:55:00,95.68,95.69,95.44,95.53,73713.0,95.68,95.69,95.44,95.53,73713.0
2020-11-09 09:30:00,97.96,99.85,97.82,99.74,74619.0,97.96,99.85,97.82,99.74,74619.0
2020-11-09 09:35:00,99.79,100.72,99.79,100.33,45801.0,99.79,100.72,99.79,100.33,45801.0
2020-11-09 09:40:00,100.4,101.25,100.36,100.9,72612.0,100.4,101.25,100.36,100.9,72612.0
2020-11-09 09:45:00,101.02,101.03,99.76,99.77,37074.0,101.02,101.03,99.76,99.77,37074.0
2020-11-09 09:50:00,99.92,100.46,99.81,100.26,59862.0,99.92,100.46,99.81,100.26,59862.0
2020-11-09 09:55:00,100.13,100.26,98.87,98.99,22458.0,100.13,100.26,98.87,98.99,22458.0
2020-11-09 10:00:00,99.08,99.64,98.91,99.17,19948.0,99.08,99.64,98.91,99.17,19948.0
2020-11-09 10:05:00,99.12,99.2,98.54,98.59,25019.0,99.12,99.2,98.54,98.59,25019.0
2020-11-09 10:10:00,98.61,98.61,97.97,98.0,14612.0,98.61,98.61,97.97,98.0,14612.0
2020-11-09 10:15:00,97.96,98.29,97.65,97.84,18207.0,97.96,98.29,97.65,97.84,18207.0
2020-11-09 10:20:00,97.84,97.85,97.34,97.37,18186.0,97.84,97.85,97.34,97.37,18186.0
2020-11-09 10:25:00,97.34,97.44,97.12,97.13,14190.0,97.34,97.44,97.12,97.13,14190.0
2020-11-09 10:30:00,97.16,97.4,97.01,97.3,14094.0,97.16,97.4,97.01,97.3,14094.0
2020-11-09 10:35:00,97.33,97.42,96.93,97.42,16552.0,97.33,97.42,96.93,97.42,16552.0
2020-11-09 10:40:00,97.41,97.55,97.27,97.44,12537.0,97.41,97.55,97.27,97.44,12537.0
2020-11-09 10:45:00,97.47,97.74,97.31,97.38,15219.0,97.47,97.74,97.31,97.38,15219.0
2020-11-09 10:50:00,97.37,97.38,96.96,97.18,22052.0,97.37,97.38,96.96,97.18,22052.0
2020-11-09 10:55:00,97.18,97.37,96.81,97.37,22379.0,97.18,97.37,96.81,97.37,22379.0
2020-11-09 11:00:00,97.42,97.44,97.17,97.27,12360.0,97.42,97.44,97.17,97.27,12360.0
2020-11-09 11:05:00,97.29,97.92,97.27,97.9,22399.0,97.29,97.92,97.27,97.9,22399.0
2020-11-09 11:10:00,97.88,98.04,97.57,97.63,32355.0,97.88,98.04,97.57,97.63,32355.0
2020-11-09 11:15:00,97.6,97.74,97.1,97.2,15042.0,97.6,97.74,97.1,97.2,15042.0
2020-11-09 11:20:00,97.26,97.54,97.24,97.47,8118.0,97.26,97.54,97.24,97.47,8118.0
2020-11-09 11:25:00,97.44,97.55,97.23,97.52,15952.0,97.44,97.55,97.23,97.52,15952.0
2020-11-09 11:30:00,97.54,97.78,97.48,97.73,11161.0,97.54,97.78,97.48,97.73,11161.0
2020-11-09 11:35:00,97.74,97.75,97.48,97.52,8079.0,97.74,97.75,97.48,97.52,8079.0
2020-11-09 11:40:00,97.52,97.6,97.27,97.34,8950.0,97.52,97.6,97.27,97.34,8950.0
2020-11-09 11:45:00,97.31,97.32,96.94,96.95,6000.0,97.31,97.32,96.94,96.95,6000.0
2020-11-09 11:50:00,96.93,97.5,96.75,97.24,21293.0,96.93,97.5,96.75,97.24,21293.0
2020-11-09 11:55:00,97.21,97.25,96.95,97.23,8302.0,97.21,97.25,96.95,97.23,8302.0
2020-11-09 12:00:00,97.26,97.55,97.17,97.38,12598.0,97.26,97.55,97.17,97.38,12598.0
2020-11-09 12:05:00,97.33,97.49,97.23,97.43,8100.0,97.33,97.49,97.23,97.43,8100.0
2020-11-09 12:10:00,97.28,97.28,96.9,96.97,7259.0,97.28,97.28,96.9,96.97,7259.0
2020-11-09 12:15:00,96.93,97.12,96.89,97.12,5399.0,96.93,97.12,96.89,97.12,5399.0
2020-11-09 12:20:00,97.07,97.25,96.85,97.0,35274.0,97.07,97.25,96.85,97.0,35274.0
2020-11-09 12:25:00,97.0,97.3,97.0,97.29,7017.0,97.0,97.3,97.0,97.29,7017.0
2020-11-09 12:30:00,97.29,97.4,97.08,97.33,10036.0,97.29,97.4,97.08,97.33,10036.0
2020-11-09 12:35:00,97.28,97.41,97.25,97.31,4895.0,97.28,97.41,97.25,97.31,4895.0
2020-11-09 12:40:00,97.31,97.39,97.2,97.25,7059.0,97.31,97.39,97.2,97.25,7059.0
2020-11-09 12:45:00,97.26,97.31,97.06,97.14,5576.0,97.26,97.31,97.06,97.14,5576.0
2020-11-09 12:50:00,97.17,97.3,97.11,97.13,4676.0,97.17,97.3,97.11,97.13,4676.0
2020-11-09 12:55:00,97.14,97.28,97.02,97.27,7624.0,97.14,97.28,97.02,97.27,7624.0
2020-11-09 13:00:00,97.3,97.5,97.21,97.35,8841.0,97.3,97.5,97.21,97.35,8841.0
2020-11-09 13:05:00,97.41,97.5,97.35,97.5,4238.0,97.41,97.5,97.35,97.5,4238.0
2020-11-09 13:10:00,97.49,97.58,97.48,97.53,3972.0,97.49,97.58,97.48,97.53,3972.0
2020-11-09 13:15:00,97.56,97.64,97.53,97.62,6747.0,97.56,97.64,97.53,97.62,6747.0
2020-11-09 13:20:00,97.57,97.64,97.49,97.49,6250.0,97.57,97.64,97.49,97.49,6250.0
2020-11-09 13:25:00,97.45,97.49,97.28,97.31,10157.0,97.45,97.49,97.28,97.31,10157.0
2020-11-09 13:30:00,97.31,97.37,97.16,97.2,14686.0,97.31,97.37,97.16,97.2,14686.0
2020-11-09 13:35:00,97.24,97.35,97.21,97.32,5000.0,97.24,97.35,97.21,97.32,5000.0
2020-11-09 13:40:00,97.33,97.42,97.2,97.4,10542.0,97.33,97.42,97.2,97.4,10542.0
2020-11-09 13:45:00,97.4,97.58,97.35,97.58,11392.0,97.4,97.58,97.35,97.58,11392.0
2020-11-09 13:50:00,97.55,97.7,97.55,97.69,10286.0,97.55,97.7,97.55,97.69,10286.0
2020-11-09 13:55:00,97.67,97.76,97.6,97.74,8306.0,97.67,97.76,97.6,97.74,8306.0
2020-11-09 14:00:00,97.78,97.8,97.5,97.6,16401.0,97.78,97.8,97.5,97.6,16401.0
2020-11-09 14:05:00,97.57,97.73,97.55,97.7,8663.0,97.57,97.73,97.55,97.7,8663.0
2020-11-09 14:10:00,97.65,97.74,97.58,97.67,10137.0,97.65,97.74,97.58,97.67,10137.0
2020-11-09 14:15:00,97.69,97.7,97.54,97.56,17086.0,97.69,97.7,97.54,97.56,17086.0
2020-11-09 14:20:00,97.58,97.67,97.43,97.45,8344.0,97.58,97.67,97.43,97.45,8344.0
2020-11-09 14:25:00,97.46,97.65,97.42,97.64,11540.0,97.46,97.65,97.42,97.64,11540.0
2020-11-09 14:30:00,97.61,97.63,97.37,97.51,10123.0,97.61,97.63,97.37,97.51,10123.0
2020-11-09 14:35:00,97.55,97.78,97.55,97.74,6188.0,97.55,97.78,97.55,97.74,6188.0
2020-11-09 14:40:00,97.7,97.74,97.43,97.68,7653.0,97.7,97.74,97.43,97.68,7653.0
2020-11-09 14:45:00,97.62,97.63,97.45,97.54,9926.0,97.62,97.63,97.45,97.54,9926.0
2020-11-09 14:50:00,97.53,97.53,97.39,97.4,9064.0,97.53,97.53,97.39,97.4,9064.0
2020-11-09 14:55:00,97.4,97.53,97.37,97.37,5460.0,97.4,97.53,97.37,97.37,5460.0
2020-11-09 15:00:00,97.4,97.56,97.32,97.56,10848.0,97.4,97.56,97.32,97.56,10848.0
2020-11-09 15:05:00,97.57,97.57,97.29,97.34,12587.0,97.57,97.57,97.29,97.34,12587.0
2020-11-09 15:10:00,97.34,97.39,97.23,97.3,11285.0,97.34,97.39,97.23,97.3,11285.0
2020-11-09 15:15:00,97.29,97.43,97.19,97.2,20244.0,97.29,97.43,97.19,97.2,20244.0
2020-11-09 15:20:00,97.18,97.18,96.87,97.06,13801.0,97.18,97.18,96.87,97.06,13801.0
2020-11-09 15:25:00,97.06,97.08,96.81,96.85,15810.0,97.06,97.08,96.81,96.85,15810.0
2020-11-09 15:30:00,96.86,97.16,96.86,96.98,18054.0,96.86,97.16,96.86,96.98,18054.0
2020-11-09 15:35:00,96.98,97.12,96.94,97.12,18638.0,96.98,97.12,96.94,97.12,18638.0
2020-11-09 15:40:00,97.1,97.15,96.79,96.88,25507.0,97.1,97.15,96.79,96.88,25507.0
2020-11-09 15:45:00,96.88,96.9,96.59,96.84,56798.0,96.88,96.9,96.59,96.84,56798.0
2020-11-09 15:50:00,96.83,96.83,96.33,96.42,71279.0,96.83,96.83,96.33,96.42,71279.0
2020-11-09 15:55:00,96.37,96.39,95.86,95.96,134426.0,96.37,96.39,95.86,95.96,134426.0
2020-11-10 09:30:00,94.74,95.5,94.52,95.5,43694.0,94.74,95.5,94.52,95.5,43694.0
2020-11-10 09:35:00,95.39,95.39,94.94,94.99,16080.0,95.39,95.39,94.94,94.99,16080.0
2020-11-10 09:40:00,95.06,95.2,94.82,95.01,15103.0,95.06,95.2,94.82,95.01,15103.0
2020-11-10 09:45:00,94.95,95.84,94.95,95.46,12819.0,94.95,95.84,94.95,95.46,12819.0
2020-11-10 09:50:00,95.46,95.52,95.19,95.2,10134.0,95.46,95.52,95.19,95.2,10134.0
2020-11-10 09:55:00,95.2,95.4,95.07,95.2,29900.0,95.2,95.4,95.07,95.2,29900.0
2020-11-10 10:00:00,95.26,95.55,95.15,95.4,8169.0,95.26,95.55,95.15,95.4,8169.0
2020-11-10 10:05:00,95.39,95.95,95.32,95.55,28605.0,95.39,95.95,95.32,95.55,28605.0
2020-11-10 10:10:00,95.53,95.95,95.52,95.81,8673.0,95.53,95.95,95.52,95.81,8673.0
2020-11-10 10:15:00,95.77,95.85,95.45,95.7,10611.0,95.77,95.85,95.45,95.7,10611.0
2020-11-10 10:20:00,95.7,95.71,95.47,95.47,10700.0,95.7,95.71,95.47,95.47,10700.0
2020-11-10 10:25:00,95.5,95.82,95.49,95.82,14726.0,95.5,95.82,95.49,95.82,14726.0
2020-11-10 10:30:00,95.78,96.07,95.78,95.89,34548.0,95.78,96.07,95.78,95.89,34548.0
2020-11-10 10:35:00,95.88,95.92,95.55,95.62,26472.0,95.88,95.92,95.55,95.62,26472.0
2020-11-10 10:40:00,95.64,95.77,95.62,95.65,8841.0,95.64,95.77,95.62,95.65,8841.0
2020-11-10 10:45:00,95.67,95.77,95.59,95.67,25055.0,95.67,95.77,95.59,95.67,25055.0
2020-11-10 10:50:00,95.67,95.73,95.33,95.45,25133.0,95.67,95.73,95.33,95.45,25133.0
2020-11-10 10:55:00,95.34,95.37,95.17,95.24,5156.0,95.34,95.37,95.17,95.24,5156.0
2020-11-10 11:00:00,95.2,95.36,95.15,95.31,5540.0,95.2,95.36,95.15,95.31,5540.0
2020-11-10 11:05:00,95.31,95.4,95.09,95.09,5250.0,95.31,95.4,95.09,95.09,5250.0
2020-11-10 11:10:00,95.09,95.17,94.89,95.17,12317.0,95.09,95.17,94.89,95.17,12317.0
2020-11-10 11:15:00,95.08,95.16,94.98,95.12,5698.0,95.08,95.16,94.98,95.12,5698.0
2020-11-10 11:20:00,95.12,95.15,94.88,95.01,6038.0,95.12,95.15,94.88,95.01,6038.0
2020-11-10 11:25:00,94.92,95.02,94.87,94.93,10794.0,94.92,95.02,94.87,94.93,10794.0
2020-11-10 11:30:00,94.85,95.02,94.75,94.77,8489.0,94.85,95.02,94.75,94.77,8489.0
2020-11-10 11:35:00,94.73,94.82,94.66,94.82,9541.0,94.73,94.82,94.66,94.82,9541.0
2020-11-10 11:40:00,94.82,94.89,94.8,94.88,18522.0,94.82,94.89,94.8,94.88,18522.0
2020-11-10 11:45:00,94.85,95.06,94.8,94.98,20309.0,94.85,95.06,94.8,94.98,20309.0
2020-11-10 11:50:00,94.97,95.03,94.79,94.89,15442.0,94.97,95.03,94.79,94.89,15442.0
2020-11-10 11:55:00,94.88,95.08,94.86,94.96,5540.0,94.88,95.08,94.86,94.96,5540.0
2020-11-10 12:00:00,94.97,95.03,94.92,94.98,12988.0,94.97,95.03,94.92,94.98,12988.0
2020-11-10 12:05:00,94.98,95.04,94.92,94.96,8823.0,94.98,95.04,94.92,94.96,8823.0
2020-11-10 12:10:00,95.03,95.04,94.92,95.0,10056.0,95.03,95.04,94.92,95.0,10056.0
2020-11-10 12:15:00,95.01,95.07,94.95,95.04,25480.0,95.01,95.07,94.95,95.04,25480.0
2020-11-10 12:20:00,95.01,95.07,94.93,94.99,15856.0,95.01,95.07,94.93,94.99,15856.0
2020-11-10 12:25:00,95.0,95.02,94.89,94.93,9687.0,95.0,95.02,94.89,94.93,9687.0
2020-11-10 12:30:00,94.94,94.97,94.73,94.84,9968.0,94.94,94.97,94.73,94.84,9968.0
2020-11-10 12:35:00,94.77,94.88,94.74,94.88,5035.0,94.77,94.88,94.74,94.88,5035.0
2020-11-10 12:40:00,94.89,94.89,94.74,94.75,4333.0,94.89,94.89,94.74,94.75,4333.0
2020-11-10 12:45:00,94.74,95.06,94.74,95.0,7224.0,94.74,95.06,94.74,95.0,7224.0
2020-11-10 12:50:00,95.01,95.02,94.86,94.92,4875.0,95.01,95.02,94.86,94.92,4875.0
2020-11-10 12:55:00,94.94,95.05,94.85,95.0,13604.0,94.94,95.05,94.85,95.0,13604.0
2020-11-10 13:00:00,95.03,95.06,94.95,95.03,11053.0,95.03,95.06,94.95,95.03,11053.0
2020-11-10 13:05:00,95.0,95.04,94.94,94.96,4415.0,95.0,95.04,94.94,94.96,4415.0
2020-11-10 13:10:00,94.96,95.0,94.75,94.82,3573.0,94.96,95.0,94.75,94.82,3573.0
2020-11-10 13:15:00,94.76,94.83,94.5,94.54,10699.0,94.76,94.83,94.5,94.54,10699.0
2020-11-10 13:20:00,94.49,94.55,94.33,94.33,7900.0,94.49,94.55,94.33,94.33,7900.0
2020-11-10 13:25:00,94.37,94.45,94.32,94.39,4597.0,94.37,94.45,94.32,94.39,4597.0
2020-11-10 13:30:00,94.37,94.38,94.12,94.18,8814.0,94.37,94.38,94.12,94.18,8814.0
2020-11-10 13:35:00,94.21,94.44,94.21,94.42,10939.0,94.21,94.44,94.21,94.42,10939.0
2020-11-10 13:40:00,94.45,94.58,94.41,94.43,5146.0,94.45,94.58,94.41,94.43,5146.0
2020-11-10 13:45:00,94.42,94.45,94.29,94.3,6415.0,94.42,94.45,94.29,94.3,6415.0
2020-11-10 13:50:00,94.29,94.45,94.29,94.39,9375.0,94.29,94.45,94.29,94.39,9375.0
2020-11-10 13:55:00,94.36,94.47,94.33,94.34,11764.0,94.36,94.47,94.33,94.34,11764.0
2020-11-10 14:00:00,94.36,94.49,94.35,94.46,17602.0,94.36,94.49,94.35,94.46,17602.0
2020-11-10 14:05:00,94.41,94.61,94.41,94.61,13788.0,94.41,94.61,94.41,94.61,13788.0
2020-11-10 14:10:00,94.58,94.6,94.25,94.28,20155.0,94.58,94.6,94.25,94.28,20155.0
2020-11-10 14:15:00,94.25,94.29,94.01,94.07,21004.0,94.25,94.29,94.01,94.07,21004.0
2020-11-10 14:20:00,94.1,94.15,93.97,94.13,15232.0,94.1,94.15,93.97,94.13,15232.0
2020-11-10 14:25:00,94.14,94.28,93.92,93.98,22696.0,94.14,94.28,93.92,93.98,22696.0
2020-11-10 14:30:00,93.96,94.3,93.94,94.18,13404.0,93.96,94.3,93.94,94.18,13404.0
2020-11-10 14:35:00,94.2,94.4,93.95,94.35,10011.0,94.2,94.4,93.95,94.35,10011.0
2020-11-10 14:40:00,94.38,94.52,94.2,94.28,13842.0,94.38,94.52,94.2,94.28,13842.0
2020-11-10 14:45:00,94.33,94.34,94.15,94.15,13468.0,94.33,94.34,94.15,94.15,13468.0
2020-11-10 14:50:00,94.19,94.4,94.17,94.23,10568.0,94.19,94.4,94.17,94.23,10568.0
2020-11-10 14:55:00,94.2,94.41,94.12,94.37,10222.0,94.2,94.41,94.12,94.37,10222.0
2020-11-10 15:00:00,94.35,94.35,94.13,94.13,9315.0,94.35,94.35,94.13,94.13,9315.0
2020-11-10 15:05:00,94.1,94.32,94.1,94.26,29154.0,94.1,94.32,94.1,94.26,29154.0
2020-11-10 15:10:00,94.25,94.34,94.12,94.15,11790.0,94.25,94.34,94.12,94.15,11790.0
2020-11-10 15:15:00,94.12,94.31,94.07,94.29,11356.0,94.12,94.31,94.07,94.29,11356.0
2020-11-10 15:20:00,94.3,94.44,94.29,94.37,12855.0,94.3,94.44,94.29,94.37,12855.0
2020-11-10 15:25:00,94.38,94.62,94.27,94.61,19318.0,94.38,94.62,94.27,94.61,19318.0
2020-11-10 15:30:00,94.6,94.68,94.45,94.67,20925.0,94.6,94.68,94.45,94.67,20925.0
2020-11-10 15:35:00,94.68,94.8,94.62,94.68,27734.0,94.68,94.8,94.62,94.68,27734.0
2020-11-10 15:40:00,94.71,95.15,94.71,95.12,26389.0,94.71,95.15,94.71,95.12,26389.0
2020-11-10 15:45:00,95.13,95.19,95.0,95.13,31395.0,95.13,95.19,95.0,95.13,31395.0
2020-11-10 15:50:00,95.15,95.27,94.92,94.96,45470.0,95.15,95.27,94.92,94.96,45470.0
2020-11-10 15:55:00,94.95,95.03,94.8,94.92,87480.0,94.95,95.03,94.8,94.92,87480.0
2020-11-11 09:30:00,95.99,96.0,95.32,95.5,19232.0,95.99,96.0,95.32,95.5,19232.0
2020-11-11 09:35:00,95.5,95.87,95.28,95.86,9878.0,95.5,95.87,95.28,95.86,9878.0
2020-11-11 09:40:00,95.88,96.08,95.61,96.02,14459.0,95.88,96.08,95.61,96.02,14459.0
2020-11-11 09:45:00,96.02,96.13,95.75,96.02,7500.0,96.02,96.13,95.75,96.02,7500.0
2020-11-11 09:50:00,96.06,96.06,95.62,95.77,7394.0,96.06,96.06,95.62,95.77,7394.0
2020-11-11 09:55:00,95.66,95.69,95.24,95.34,4411.0,95.66,95.69,95.24,95.34,4411.0
2020-11-11 10:00:00,95.34,95.55,95.34,95.43,6030.0,95.34,95.55,95.34,95.43,6030.0
2020-11-11 10:05:00,95.5,95.53,95.34,95.51,6815.0,95.5,95.53,95.34,95.51,6815.0
2020-11-11 10:10:00,95.57,95.7,95.35,95.35,18370.0,95.57,95.7,95.35,95.35,18370.0
2020-11-11 10:15:00,95.39,95.43,95.22,95.3,5460.0,95.39,95.43,95.22,95.3,5460.0
2020-11-11 10:20:00,95.25,95.36,95.1,95.12,7520.0,95.25,95.36,95.1,95.12,7520.0
2020-11-11 10:25:00,95.16,95.24,94.9,94.9,4379.0,95.16,95.24,94.9,94.9,4379.0
2020-11-11 10:30:00,95.02,95.11,94.91,95.11,10146.0,95.02,95.11,94.91,95.11,10146.0
2020-11-11 10:35:00,95.11,95.32,95.08,95.17,6186.0,95.11,95.32,95.08,95.17,6186.0
2020-11-11 10:40:00,95.2,95.28,95.09,95.18,6753.0,95.2,95.28,95.09,95.18,6753.0
2020-11-11 10:45:00,95.19,95.3,95.18,95.23,5761.0,95.19,95.3,95.18,95.23,5761.0
2020-11-11 10:50:00,95.2,95.45,95.17,95.45,14240.0,95.2,95.45,95.17,95.45,14240.0
2020-11-11 10:55:00,95.45,95.52,95.26,95.38,13190.0,95.45,95.52,95.26,95.38,13190.0
2020-11-11 11:00:00,95.36,95.49,95.3,95.33,8587.0,95.36,95.49,95.3,95.33,8587.0
2020-11-11 11:05:00,95.33,95.33,95.0,95.0,12691.0,95.33,95.33,95.0,95.0,12691.0
2020-11-11 11:10:00,95.03,95.33,95.0,95.27,6573.0,95.03,95.33,95.0,95.27,6573.0
2020-11-11 11:15:00,95.27,95.38,95.26,95.31,12250.0,95.27,95.38,95.26,95.31,12250.0
2020-11-11 11:20:00,95.27,95.31,95.12,95.17,7432.0,95.27,95.31,95.12,95.17,7432.0
2020-11-11 11:25:00,95.13,95.26,95.1,95.15,8489.0,95.13,95.26,95.1,95.15,8489.0
2020-11-11 11:30:00,95.15,95.22,95.11,95.21,8354.0,95.15,95.22,95.11,95.21,8354.0
2020-11-11 11:35:00,95.22,95.37,95.21,95.29,8295.0,95.22,95.37,95.21,95.29,8295.0
2020-11-11 11:40:00,95.28,95.39,95.25,95.37,10385.0,95.28,95.39,95.25,95.37,10385.0
2020-11-11 11:45:00,95.36,95.5,95.36,95.49,6516.0,95.36,95.5,95.36,95.49,6516.0
2020-11-11 11:50:00,95.45,95.53,95.42,95.52,4897.0,95.45,95.53,95.42,95.52,4897.0
2020-11-11 11:55:00,95.5,95.56,95.37,95.47,8649.0,95.5,95.56,95.37,95.47,8649.0
2020-11-11 12:00:00,95.45,95.54,95.42,95.47,6183.0,95.45,95.54,95.42,95.47,6183.0
2020-11-11 12:05:00,95.48,95.63,95.47,95.63,14499.0,95.48,95.63,95.47,95.63,14499.0
2020-11-11 12:10:00,95.64,95.66,95.58,95.61,4561.0,95.64,95.66,95.58,95.61,4561.0
2020-11-11 12:15:00,95.66,95.75,95.65,95.7,8935.0,95.66,95.75,95.65,95.7,8935.0
2020-11-11 12:20:00,95.68,95.7,95.62,95.7,7794.0,95.68,95.7,95.62,95.7,7794.0
2020-11-11 12:25:00,95.7,95.8,95.69,95.77,5216.0,95.7,95.8,95.69,95.77,5216.0
2020-11-11 12:30:00,95.75,95.77,95.71,95.74,4400.0,95.75,95.77,95.71,95.74,4400.0
2020-11-11 12:35:00,95.71,95.75,95.68,95.72,4624.0,95.71,95.75,95.68,95.72,4624.0
2020-11-11 12:40:00,95.73,95.78,95.72,95.78,10201.0,95.73,95.78,95.72,95.78,10201.0
2020-11-11 12:45:00,95.78,95.84,95.78,95.82,7860.0,95.78,95.84,95.78,95.82,7860.0
2020-11-11 12:50:00,95.81,95.81,95.74,95.79,6336.0,95.81,95.81,95.74,95.79,6336.0
2020-11-11 12:55:00,95.78,95.79,95.59,95.65,6976.0,95.78,95.79,95.59,95.65,6976.0
2020-11-11 13:00:00,95.65,95.77,95.58,95.72,8802.0,95.65,95.77,95.58,95.72,8802.0
2020-11-11 13:05:00,95.72,95.77,95.71,95.77,6405.0,95.72,95.77,95.71,95.77,6405.0
2020-11-11 13:10:00,95.78,95.79,95.71,95.72,9348.0,95.78,95.79,95.71,95.72,9348.0
2020-11-11 13:15:00,95.73,95.9,95.73,95.86,6560.0,95.73,95.9,95.73,95.86,6560.0
2020-11-11 13:20:00,95.86,95.93,95.84,95.87,8877.0,95.86,95.93,95.84,95.87,8877.0
2020-11-11 13:25:00,95.84,95.91,95.83,95.84,5305.0,95.84,95.91,95.83,95.84,5305.0
2020-11-11 13:30:00,95.84,95.86,95.68,95.71,5165.0,95.84,95.86,95.68,95.71,5165.0
2020-11-11 13:35:00,95.67,95.69,95.57,95.65,6584.0,95.67,95.69,95.57,95.65,6584.0
2020-11-11 13:40:00,95.62,95.68,95.6,95.67,5813.0,95.62,95.68,95.6,95.67,5813.0
2020-11-11 13:45:00,95.66,95.73,95.64,95.65,7396.0,95.66,95.73,95.64,95.65,7396.0
2020-11-11 13:50:00,95.64,95.65,95.55,95.56,7674.0,95.64,95.65,95.55,95.56,7674.0
2020-11-11 13:55:00,95.57,95.59,95.34,95.36,7628.0,95.57,95.59,95.34,95.36,7628.0
2020-11-11 14:00:00,95.36,95.52,95.33,95.47,13304.0,95.36,95.52,95.33,95.47,13304.0
2020-11-11 14:05:00,95.47,95.5,95.43,95.43,4205.0,95.47,95.5,95.43,95.43,4205.0
2020-11-11 14:10:00,95.43,95.43,95.23,95.25,9797.0,95.43,95.43,95.23,95.25,9797.0
2020-11-11 14:15:00,95.24,95.25,95.0,95.02,7693.0,95.24,95.25,95.0,95.02,7693.0
2020-11-11 14:20:00,94.99,95.04,94.81,94.9,8177.0,94.99,95.04,94.81,94.9,8177.0
2020-11-11 14:25:00,94.88,94.88,94.58,94.68,7850.0,94.88,94.88,94.58,94.68,7850.0
2020-11-11 14:30:00,94.7,94.74,94.58,94.68,15208.0,94.7,94.74,94.58,94.68,15208.0
2020-11-11 14:35:00,94.72,94.72,94.54,94.57,15868.0,94.72,94.72,94.54,94.57,15868.0
2020-11-11 14:40:00,94.6,94.69,94.53,94.69,17024.0,94.6,94.69,94.53,94.69,17024.0
2020-11-11 14:45:00,94.72,94.75,94.47,94.53,11331.0,94.72,94.75,94.47,94.53,11331.0
2020-11-11 14:50:00,94.54,94.57,94.47,94.56,8891.0,94.54,94.57,94.47,94.56,8891.0
2020-11-11 14:55:00,94.56,94.68,94.55,94.59,12722.0,94.56,94.68,94.55,94.59,12722.0
2020-11-11 15:00:00,94.56,94.66,94.56,94.59,8466.0,94.56,94.66,94.56,94.59,8466.0
2020-11-11 15:05:00,94.58,94.68,94.54,94.61,17777.0,94.58,94.68,94.54,94.61,17777.0
2020-11-11 15:10:00,94.61,94.61,94.46,94.49,11817.0,94.61,94.61,94.46,94.49,11817.0
2020-11-11 15:15:00,94.48,94.49,94.32,94.32,10735.0,94.48,94.49,94.32,94.32,10735.0
2020-11-11 15:20:00,94.33,94.38,94.16,94.17,19615.0,94.33,94.38,94.16,94.17,19615.0
2020-11-11 15:25:00,94.18,94.29,94.15,94.22,17628.0,94.18,94.29,94.15,94.22,17628.0
2020-11-11 15:30:00,94.2,94.34,94.18,94.34,20898.0,94.2,94.34,94.18,94.34,20898.0
2020-11-11 15:35:00,94.34,94.34,94.2,94.26,25244.0,94.34,94.34,94.2,94.26,25244.0
2020-11-11 15:40:00,94.26,94.31,94.25,94.26,28242.0,94.26,94.31,94.25,94.26,28242.0
2020-11-11 15:45:00,94.29,94.36,94.19,94.25,35053.0,94.29,94.36,94.19,94.25,35053.0
2020-11-11 15:50:00,94.26,94.39,94.22,94.33,86710.0,94.26,94.39,94.22,94.33,86710.0
2020-11-11 15:55:00,94.3,94.38,94.2,94.29,82947.0,94.3,94.38,94.2,94.29,82947.0
2020-11-12 09:30:00,94.85,94.86,93.81,94.02,27473.0,94.85,94.86,93.81,94.02,27473.0
2020-11-12 09:35:00,93.94,94.02,93.59,93.85,17915.0,93.94,94.02,93.59,93.85,17915.0
2020-11-12 09:40:00,93.81,93.88,93.31,93.65,34862.0,93.81,93.88,93.31,93.65,34862.0
2020-11-12 09:45:00,93.63,93.66,92.98,92.99,18581.0,93.63,93.66,92.98,92.99,18581.0
2020-11-12 09:50:00,93.11,93.45,92.7,93.36,15152.0,93.11,93.45,92.7,93.36,15152.0
2020-11-12 09:55:00,93.24,93.24,92.92,93.06,19456.0,93.24,93.24,92.92,93.06,19456.0
2020-11-12 10:00:00,93.01,93.29,92.99,93.18,29943.0,93.01,93.29,92.99,93.18,29943.0
2020-11-12 10:05:00,93.2,93.48,93.13,93.48,22722.0,93.2,93.48,93.13,93.48,22722.0
2020-11-12 10:10:00,93.47,93.5,93.24,93.39,26985.0,93.47,93.5,93.24,93.39,26985.0
2020-11-12 10:15:00,93.4,93.48,93.23,93.39,20231.0,93.4,93.48,93.23,93.39,20231.0
2020-11-12 10:20:00,93.39,93.52,93.33,93.35,11222.0,93.39,93.52,93.33,93.35,11222.0
2020-11-12 10:25:00,93.38,93.45,93.3,93.37,10160.0,93.38,93.45,93.3,93.37,10160.0
2020-11-12 10:30:00,93.39,93.52,93.32,93.47,9584.0,93.39,93.52,93.32,93.47,9584.0
2020-11-12 10:35:00,93.43,93.66,93.42,93.62,8821.0,93.43,93.66,93.42,93.62,8821.0
2020-11-12 10:40:00,93.65,93.95,93.65,93.93,9664.0,93.65,93.95,93.65,93.93,9664.0
2020-11-12 10:45:00,93.98,93.98,93.81,93.94,7842.0,93.98,93.98,93.81,93.94,7842.0
2020-11-12 10:50:00,93.95,93.96,93.61,93.67,18084.0,93.95,93.96,93.61,93.67,18084.0
2020-11-12 10:55:00,93.67,93.8,93.56,93.58,21547.0,93.67,93.8,93.56,93.58,21547.0
2020-11-12 11:00:00,93.58,93.66,93.44,93.6,13848.0,93.58,93.66,93.44,93.6,13848.0
2020-11-12 11:05:00,93.63,93.78,93.62,93.76,14694.0,93.63,93.78,93.62,93.76,14694.0
2020-11-12 11:10:00,93.74,93.85,93.69,93.73,5902.0,93.74,93.85,93.69,93.73,5902.0
2020-11-12 11:15:00,93.74,93.74,93.6,93.62,6188.0,93.74,93.74,93.6,93.62,6188.0
2020-11-12 11:20:00,93.62,93.74,93.62,93.7,11119.0,93.62,93.74,93.62,93.7,11119.0
2020-11-12 11:25:00,93.68,93.68,93.55,93.61,6259.0,93.68,93.68,93.55,93.61,6259.0
2020-11-12 11:30:00,93.62,93.68,93.58,93.62,6491.0,93.62,93.68,93.58,93.62,6491.0
2020-11-12 11:35:00,93.62,93.64,93.57,93.59,5128.0,93.62,93.64,93.57,93.59,5128.0
2020-11-12 11:40:00,93.59,93.59,93.5,93.53,11075.0,93.59,93.59,93.5,93.53,11075.0
2020-11-12 11:45:00,93.51,93.65,93.5,93.52,3923.0,93.51,93.65,93.5,93.52,3923.0
2020-11-12 11:50:00,93.54,93.62,93.53,93.54,5805.0,93.54,93.62,93.53,93.54,5805.0
2020-11-12 11:55:00,93.54,93.59,93.43,93.45,5147.0,93.54,93.59,93.43,93.45,5147.0
2020-11-12 12:00:00,93.46,93.5,93.35,93.42,9453.0,93.46,93.5,93.35,93.42,9453.0
2020-11-12 12:05:00,93.43,93.51,93.4,93.4,4824.0,93.43,93.51,93.4,93.4,4824.0
2020-11-12 12:10:00,93.4,93.41,93.28,93.41,7126.0,93.4,93.41,93.28,93.41,7126.0
2020-11-12 12:15:00,93.39,93.43,93.37,93.43,6649.0,93.39,93.43,93.37,93.43,6649.0
2020-11-12 12:20:00,93.42,93.49,93.37,93.38,9245.0,93.42,93.49,93.37,93.38,9245.0
2020-11-12 12:25:00,93.38,93.38,93.16,93.16,5076.0,93.38,93.38,93.16,93.16,5076.0
2020-11-12 12:30:00,93.16,93.19,93.06,93.12,8833.0,93.16,93.19,93.06,93.12,8833.0
2020-11-12 12:35:00,93.13,93.21,93.11,93.15,7186.0,93.13,93.21,93.11,93.15,7186.0
2020-11-12 12:40:00,93.08,93.12,92.92,93.01,10509.0,93.08,93.12,92.92,93.01,10509.0
2020-11-12 12:45:00,93.02,93.02,92.81,92.81,6578.0,93.02,93.02,92.81,92.81,6578.0
2020-11-12 12:50:00,92.82,92.91,92.77,92.91,8073.0,92.82,92.91,92.77,92.91,8073.0
2020-11-12 12:55:00,92.95,92.98,92.86,92.91,8806.0,92.95,92.98,92.86,92.91,8806.0
2020-11-12 13:00:00,92.89,92.9,92.77,92.77,6940.0,92.89,92.9,92.77,92.77,6940.0
2020-11-12 13:05:00,92.77,92.84,92.69,92.7,24605.0,92.77,92.84,92.69,92.7,24605.0
2020-11-12 13:10:00,92.71,92.83,92.59,92.83,14960.0,92.71,92.83,92.59,92.83,14960.0
2020-11-12 13:15:00,92.82,92.82,92.61,92.7,11140.0,92.82,92.82,92.61,92.7,11140.0
2020-11-12 13:20:00,92.71,92.92,92.71,92.73,7034.0,92.71,92.92,92.71,92.73,7034.0
2020-11-12 13:25:00,92.73,92.85,92.65,92.74,10732.0,92.73,92.85,92.65,92.74,10732.0
2020-11-12 13:30:00,92.74,92.97,92.73,92.97,12818.0,92.74,92.97,92.73,92.97,12818.0
2020-11-12 13:35:00,92.96,93.14,92.94,93.09,8422.0,92.96,93.14,92.94,93.09,8422.0
2020-11-12 13:40:00,93.08,93.22,93.08,93.15,5945.0,93.08,93.22,93.08,93.15,5945.0
2020-11-12 13:45:00,93.16,93.21,93.04,93.15,8924.0,93.16,93.21,93.04,93.15,8924.0
2020-11-12 13:50:00,93.13,93.54,93.12,93.53,14861.0,93.13,93.54,93.12,93.53,14861.0
2020-11-12 13:55:00,93.55,93.75,93.5,93.75,12096.0,93.55,93.75,93.5,93.75,12096.0
2020-11-12 14:00:00,93.71,93.88,93.64,93.88,55914.0,93.71,93.88,93.64,93.88,55914.0
2020-11-12 14:05:00,93.88,94.02,93.65,93.65,21102.0,93.88,94.02,93.65,93.65,21102.0
2020-11-12 14:10:00,93.65,93.74,93.56,93.62,10342.0,93.65,93.74,93.56,93.62,10342.0
2020-11-12 14:15:00,93.63,93.7,93.54,93.54,13643.0,93.63,93.7,93.54,93.54,13643.0
2020-11-12 14:20:00,93.53,93.56,93.42,93.45,13810.0,93.53,93.56,93.42,93.45,13810.0
2020-11-12 14:25:00,93.45,93.6,93.45,93.53,17609.0,93.45,93.6,93.45,93.53,17609.0
2020-11-12 14:30:00,93.49,93.64,93.41,93.48,17103.0,93.49,93.64,93.41,93.48,17103.0
2020-11-12 14:35:00,93.48,93.48,93.29,93.31,16989.0,93.48,93.48,93.29,93.31,16989.0
2020-11-12 14:40:00,93.34,93.34,93.2,93.23,18359.0,93.34,93.34,93.2,93.23,18359.0
2020-11-12 14:45:00,93.22,93.32,93.19,93.28,13912.0,93.22,93.32,93.19,93.28,13912.0
2020-11-12 14:50:00,93.25,93.34,93.17,93.32,19397.0,93.25,93.34,93.17,93.32,19397.0
2020-11-12 14:55:00,93.3,93.37,93.16,93.16,16148.0,93.3,93.37,93.16,93.16,16148.0
2020-11-12 15:00:00,93.14,93.14,92.92,92.92,14660.0,93.14,93.14,92.92,92.92,14660.0
2020-11-12 15:05:00,92.9,93.25,92.86,93.16,26319.0,92.9,93.25,92.86,93.16,26319.0
2020-11-12 15:10:00,93.16,93.22,93.06,93.18,17328.0,93.16,93.22,93.06,93.18,17328.0
2020-11-12 15:15:00,93.15,93.26,93.03,93.16,17562.0,93.15,93.26,93.03,93.16,17562.0
2020-11-12 15:20:00,93.14,93.19,93.1,93.16,13847.0,93.14,93.19,93.1,93.16,13847.0
2020-11-12 15:25:00,93.16,93.28,93.06,93.13,27422.0,93.16,93.28,93.06,93.13,27422.0
2020-11-12 15:30:00,93.13,93.18,92.99,93.02,23902.0,93.13,93.18,92.99,93.02,23902.0
2020-11-12 15:35:00,93.03,93.12,92.96,93.08,27381.0,93.03,93.12,92.96,93.08,27381.0
2020-11-12 15:40:00,93.08,93.1,92.9,92.91,27568.0,93.08,93.1,92.9,92.91,27568.0
2020-11-12 15:45:00,92.93,92.96,92.73,92.79,40043.0,92.93,92.96,92.73,92.79,40043.0
2020-11-12 15:50:00,92.83,93.07,92.81,93.04,53763.0,92.83,93.07,92.81,93.04,53763.0
2020-11-12 15:55:00,93.04,93.24,93.03,93.18,82615.0,93.04,93.24,93.03,93.18,82615.0
2020-11-13 09:30:00,93.46,94.03,93.42,93.91,15812.0,93.46,94.03,93.42,93.91,15812.0
2020-11-13 09:35:00,93.81,94.11,93.56,93.79,8857.0,93.81,94.11,93.56,93.79,8857.0
2020-11-13 09:40:00,93.8,94.02,93.69,93.87,13640.0,93.8,94.02,93.69,93.87,13640.0
2020-11-13 09:45:00,93.93,94.06,93.77,93.79,10463.0,93.93,94.06,93.77,93.79,10463.0
2020-11-13 09:50:00,93.84,93.97,93.75,93.87,8510.0,93.84,93.97,93.75,93.87,8510.0
2020-11-13 09:55:00,93.87,94.04,93.84,93.99,9395.0,93.87,94.04,93.84,93.99,9395.0
2020-11-13 10:00:00,94.01,94.28,93.95,94.28,17375.0,94.01,94.28,93.95,94.28,17375.0
2020-11-13 10:05:00,94.26,94.26,94.0,94.05,4700.0,94.26,94.26,94.0,94.05,4700.0
2020-11-13 10:10:00,94.0,94.2,94.0,94.19,7737.0,94.0,94.2,94.0,94.19,7737.0
2020-11-13 10:15:00,94.19,94.32,94.17,94.31,10433.0,94.19,94.32,94.17,94.31,10433.0
2020-11-13 10:20:00,94.27,94.27,94.08,94.09,5400.0,94.27,94.27,94.08,94.09,5400.0
2020-11-13 10:25:00,94.03,94.38,93.94,94.38,13824.0,94.03,94.38,93.94,94.38,13824.0
2020-11-13 10:30:00,94.38,94.52,94.34,94.42,7417.0,94.38,94.52,94.34,94.42,7417.0
2020-11-13 10:35:00,94.44,94.51,94.24,94.24,6771.0,94.44,94.51,94.24,94.24,6771.0
2020-11-13 10:40:00,94.23,94.3,94.15,94.19,5779.0,94.23,94.3,94.15,94.19,5779.0
2020-11-13 10:45:00,94.26,94.26,94.13,94.15,6506.0,94.26,94.26,94.13,94.15,6506.0
2020-11-13 10:50:00,94.16,94.2,93.84,93.98,13009.0,94.16,94.2,93.84,93.98,13009.0
2020-11-13 10:55:00,93.95,94.01,93.77,93.98,11702.0,93.95,94.01,93.77,93.98,11702.0
2020-11-13 11:00:00,93.97,94.01,93.84,93.84,4275.0,93.97,94.01,93.84,93.84,4275.0
2020-11-13 11:05:00,93.84,93.92,93.82,93.86,7054.0,93.84,93.92,93.82,93.86,7054.0
2020-11-13 11:10:00,93.82,93.88,93.57,93.58,13545.0,93.82,93.88,93.57,93.58,13545.0
2020-11-13 11:15:00,93.6,93.75,93.59,93.7,16260.0,93.6,93.75,93.59,93.7,16260.0
2020-11-13 11:20:00,93.65,93.79,93.59,93.59,5800.0,93.65,93.79,93.59,93.59,5800.0
2020-11-13 11:25:00,93.65,93.69,93.45,93.45,6100.0,93.65,93.69,93.45,93.45,6100.0
2020-11-13 11:30:00,93.46,93.55,93.39,93.48,14338.0,93.46,93.55,93.39,93.48,14338.0
2020-11-13 11:35:00,93.48,93.55,93.39,93.52,8704.0,93.48,93.55,93.39,93.52,8704.0
2020-11-13 11:40:00,93.52,93.66,93.52,93.64,4325.0,93.52,93.66,93.52,93.64,4325.0
2020-11-13 11:45:00,93.66,93.75,93.58,93.7,7031.0,93.66,93.75,93.58,93.7,7031.0
2020-11-13 11:50:00,93.72,93.87,93.71,93.85,4129.0,93.72,93.87,93.71,93.85,4129.0
2020-11-13 11:55:00,93.87,93.94,93.79,93.93,4400.0,93.87,93.94,93.79,93.93,4400.0
2020-11-13 12:00:00,93.9,94.0,93.89,93.95,5902.0,93.9,94.0,93.89,93.95,5902.0
2020-11-13 12:05:00,93.96,94.07,93.96,94.07,4716.0,93.96,94.07,93.96,94.07,4716.0
2020-11-13 12:10:00,94.08,94.08,93.98,94.05,3734.0,94.08,94.08,93.98,94.05,3734.0
2020-11-13 12:15:00,94.06,94.16,93.97,93.97,5600.0,94.06,94.16,93.97,93.97,5600.0
2020-11-13 12:20:00,93.99,94.0,93.86,93.86,4300.0,93.99,94.0,93.86,93.86,4300.0
2020-11-13 12:25:00,93.85,93.93,93.83,93.91,4729.0,93.85,93.93,93.83,93.91,4729.0
2020-11-13 12:30:00,93.94,93.97,93.87,93.96,8430.0,93.94,93.97,93.87,93.96,8430.0
2020-11-13 12:35:00,94.0,94.02,93.94,93.94,4719.0,94.0,94.02,93.94,93.94,4719.0
2020-11-13 12:40:00,93.96,94.07,93.94,94.03,4805.0,93.96,94.07,93.94,94.03,4805.0
2020-11-13 12:45:00,94.04,94.06,93.89,93.93,3521.0,94.04,94.06,93.89,93.93,3521.0
2020-11-13 12:50:00,93.95,94.06,93.9,93.93,15900.0,93.95,94.06,93.9,93.93,15900.0
2020-11-13 12:55:00,93.95,93.95,93.89,93.9,5000.0,93.95,93.95,93.89,93.9,5000.0
2020-11-13 13:00:00,93.93,93.96,93.78,93.79,5041.0,93.93,93.96,93.78,93.79,5041.0
2020-11-13 13:05:00,93.8,93.84,93.75,93.84,4403.0,93.8,93.84,93.75,93.84,4403.0
2020-11-13 13:10:00,93.87,93.87,93.75,93.82,7639.0,93.87,93.87,93.75,93.82,7639.0
2020-11-13 13:15:00,93.78,93.9,93.69,93.9,9540.0,93.78,93.9,93.69,93.9,9540.0
2020-11-13 13:20:00,93.92,93.99,93.8,93.98,7459.0,93.92,93.99,93.8,93.98,7459.0
2020-11-13 13:25:00,93.97,94.1,93.94,94.06,9074.0,93.97,94.1,93.94,94.06,9074.0
2020-11-13 13:30:00,94.05,94.14,93.88,93.96,7780.0,94.05,94.14,93.88,93.96,7780.0
2020-11-13 13:35:00,93.97,94.03,93.97,94.02,12915.0,93.97,94.03,93.97,94.02,12915.0
2020-11-13 13:40:00,94.03,94.19,94.02,94.11,11000.0,94.03,94.19,94.02,94.11,11000.0
2020-11-13 13:45:00,94.13,94.23,94.13,94.16,4955.0,94.13,94.23,94.13,94.16,4955.0
2020-11-13 13:50:00,94.18,94.18,94.06,94.08,2755.0,94.18,94.18,94.06,94.08,2755.0
2020-11-13 13:55:00,94.12,94.18,94.0,94.07,10075.0,94.12,94.18,94.0,94.07,10075.0
2020-11-13 14:00:00,94.04,94.17,94.04,94.07,11007.0,94.04,94.17,94.04,94.07,11007.0
2020-11-13 14:05:00,94.04,94.12,94.04,94.12,6200.0,94.04,94.12,94.04,94.12,6200.0
2020-11-13 14:10:00,94.12,94.19,94.08,94.13,11443.0,94.12,94.19,94.08,94.13,11443.0
2020-11-13 14:15:00,94.08,94.08,93.99,94.07,7736.0,94.08,94.08,93.99,94.07,7736.0
2020-11-13 14:20:00,94.12,94.32,94.12,94.31,8041.0,94.12,94.32,94.12,94.31,8041.0
2020-11-13 14:25:00,94.32,94.37,94.28,94.34,7372.0,94.32,94.37,94.28,94.34,7372.0
2020-11-13 14:30:00,94.37,94.43,94.34,94.39,11180.0,94.37,94.43,94.34,94.39,11180.0
2020-11-13 14:35:00,94.37,94.57,94.37,94.54,11347.0,94.37,94.57,94.37,94.54,11347.0
2020-11-13 14:40:00,94.53,94.58,94.5,94.51,10448.0,94.53,94.58,94.5,94.51,10448.0
2020-11-13 14:45:00,94.5,94.54,94.38,94.41,6820.0,94.5,94.54,94.38,94.41,6820.0
2020-11-13 14:50:00,94.4,94.43,94.34,94.43,11805.0,94.4,94.43,94.34,94.43,11805.0
2020-11-13 14:55:00,94.44,94.52,94.41,94.43,9240.0,94.44,94.52,94.41,94.43,9240.0
2020-11-13 15:00:00,94.41,94.41,94.23,94.23,6950.0,94.41,94.41,94.23,94.23,6950.0
2020-11-13 15:05:00,94.24,94.31,94.21,94.26,7898.0,94.24,94.31,94.21,94.26,7898.0
2020-11-13 15:10:00,94.22,94.31,94.17,94.31,8588.0,94.22,94.31,94.17,94.31,8588.0
2020-11-13 15:15:00,94.31,94.52,94.3,94.43,14971.0,94.31,94.52,94.3,94.43,14971.0
2020-11-13 15:20:00,94.44,94.47,94.3,94.34,7761.0,94.44,94.47,94.3,94.34,7761.0
2020-11-13 15:25:00,94.34,94.47,94.33,94.47,12921.0,94.34,94.47,94.33,94.47,12921.0
2020-11-13 15:30:00,94.46,94.71,94.44,94.67,16467.0,94.46,94.71,94.44,94.67,16467.0
2020-11-13 15:35:00,94.66,94.7,94.62,94.68,17474.0,94.66,94.7,94.62,94.68,17474.0
2020-11-13 15:40:00,94.68,94.86,94.67,94.84,19469.0,94.68,94.86,94.67,94.84,19469.0
2020-11-13 15:45:00,94.85,94.96,94.84,94.94,28247.0,94.85,94.96,94.84,94.94,28247.0
2020-11-13 15:50:00,94.92,95.05,94.8,94.91,53437.0,94.92,95.05,94.8,94.91,53437.0
2020-11-13 15:55:00,94.93,95.0,94.84,94.95,81294.0,94.93,95.0,94.84,94.95,81294.0
2020-11-16 09:30:00,95.81,95.98,95.4,95.81,16579.0,95.81,95.98,95.4,95.81,16579.0
2020-11-16 09:35:00,95.73,95.79,95.4,95.45,9354.0,95.73,95.79,95.4,95.45,9354.0
2020-11-16 09:40:00,95.39,95.56,95.29,95.34,10324.0,95.39,95.56,95.29,95.34,10324.0
2020-11-16 09:45:00,95.32,95.58,95.28,95.39,9393.0,95.32,95.58,95.28,95.39,9393.0
2020-11-16 09:50:00,95.35,95.38,95.03,95.11,6370.0,95.35,95.38,95.03,95.11,6370.0
2020-11-16 09:55:00,95.13,95.6,95.06,95.55,12617.0,95.13,95.6,95.06,95.55,12617.0
2020-11-16 10:00:00,95.53,95.53,95.28,95.41,8520.0,95.53,95.53,95.28,95.41,8520.0
2020-11-16 10:05:00,95.36,95.63,95.36,95.45,16325.0,95.36,95.63,95.36,95.45,16325.0
2020-11-16 10:10:00,95.41,95.41,95.22,95.23,4605.0,95.41,95.41,95.22,95.23,4605.0
2020-11-16 10:15:00,95.33,95.36,95.2,95.35,4934.0,95.33,95.36,95.2,95.35,4934.0
2020-11-16 10:20:00,95.24,95.4,95.24,95.28,5040.0,95.24,95.4,95.24,95.28,5040.0
2020-11-16 10:25:00,95.29,95.44,95.23,95.44,4438.0,95.29,95.44,95.23,95.44,4438.0
2020-11-16 10:30:00,95.37,95.45,95.3,95.39,4737.0,95.37,95.45,95.3,95.39,4737.0
2020-11-16 10:35:00,95.4,95.7,95.35,95.69,7529.0,95.4,95.7,95.35,95.69,7529.0
2020-11-16 10:40:00,95.69,95.8,95.59,95.6,6291.0,95.69,95.8,95.59,95.6,6291.0
2020-11-16 10:45:00,95.64,95.66,95.41,95.51,6548.0,95.64,95.66,95.41,95.51,6548.0
2020-11-16 10:50:00,95.5,95.53,95.32,95.33,7022.0,95.5,95.53,95.32,95.33,7022.0
2020-11-16 10:55:00,95.33,95.44,95.29,95.43,9820.0,95.33,95.44,95.29,95.43,9820.0
2020-11-16 11:00:00,95.4,95.61,95.39,95.61,6454.0,95.4,95.61,95.39,95.61,6454.0
2020-11-16 11:05:00,95.59,95.71,95.58,95.59,11128.0,95.59,95.71,95.58,95.59,11128.0
2020-11-16 11:10:00,95.63,95.73,95.63,95.69,5759.0,95.63,95.73,95.63,95.69,5759.0
2020-11-16 11:15:00,95.69,95.84,95.68,95.76,11252.0,95.69,95.84,95.68,95.76,11252.0
2020-11-16 11:20:00,95.79,95.79,95.59,95.66,7540.0,95.79,95.79,95.59,95.66,7540.0
2020-11-16 11:25:00,95.61,95.64,95.47,95.47,3902.0,95.61,95.64,95.47,95.47,3902.0
2020-11-16 11:30:00,95.45,95.79,95.45,95.61,17263.0,95.45,95.79,95.45,95.61,17263.0
2020-11-16 11:35:00,95.59,95.63,95.5,95.63,7184.0,95.59,95.63,95.5,95.63,7184.0
2020-11-16 11:40:00,95.64,95.73,95.58,95.72,9114.0,95.64,95.73,95.58,95.72,9114.0
2020-11-16 11:45:00,95.7,95.74,95.63,95.63,5625.0,95.7,95.74,95.63,95.63,5625.0
2020-11-16 11:50:00,95.61,95.61,95.46,95.54,12796.0,95.61,95.61,95.46,95.54,12796.0
2020-11-16 11:55:00,95.52,95.61,95.47,95.51,13448.0,95.52,95.61,95.47,95.51,13448.0
2020-11-16 12:00:00,95.51,95.63,95.48,95.63,14172.0,95.51,95.63,95.48,95.63,14172.0
2020-11-16 12:05:00,95.63,95.75,95.57,95.75,10457.0,95.63,95.75,95.57,95.75,10457.0
2020-11-16 12:10:00,95.75,95.83,95.54,95.54,11712.0,95.75,95.83,95.54,95.54,11712.0
2020-11-16 12:15:00,95.54,95.64,95.53,95.64,6272.0,95.54,95.64,95.53,95.64,6272.0
2020-11-16 12:20:00,95.67,95.7,95.5,95.55,11094.0,95.67,95.7,95.5,95.55,11094.0
2020-11-16 12:25:00,95.58,95.67,95.57,95.58,5856.0,95.58,95.67,95.57,95.58,5856.0
2020-11-16 12:30:00,95.57,95.64,95.53,95.53,11624.0,95.57,95.64,95.53,95.53,11624.0
2020-11-16 12:35:00,95.53,95.57,95.5,95.5,8118.0,95.53,95.57,95.5,95.5,8118.0
2020-11-16 12:40:00,95.51,95.53,95.47,95.51,4840.0,95.51,95.53,95.47,95.51,4840.0
2020-11-16 12:45:00,95.51,95.52,95.35,95.36,28196.0,95.51,95.52,95.35,95.36,28196.0
2020-11-16 12:50:00,95.37,95.46,95.25,95.25,47365.0,95.37,95.46,95.25,95.25,47365.0
2020-11-16 12:55:00,95.28,95.4,95.25,95.28,12921.0,95.28,95.4,95.25,95.28,12921.0
2020-11-16 13:00:00,95.26,95.26,95.04,95.09,21411.0,95.26,95.26,95.04,95.09,21411.0
2020-11-16 13:05:00,95.11,95.3,95.11,95.25,9286.0,95.11,95.3,95.11,95.25,9286.0
2020-11-16 13:10:00,95.25,95.28,95.21,95.27,8625.0,95.25,95.28,95.21,95.27,8625.0
2020-11-16 13:15:00,95.26,95.3,95.21,95.29,10285.0,95.26,95.3,95.21,95.29,10285.0
2020-11-16 13:20:00,95.3,95.32,95.2,95.23,7830.0,95.3,95.32,95.2,95.23,7830.0
2020-11-16 13:25:00,95.22,95.23,94.97,94.99,13839.0,95.22,95.23,94.97,94.99,13839.0
2020-11-16 13:30:00,95.01,95.4,94.98,95.22,36841.0,95.01,95.4,94.98,95.22,36841.0
2020-11-16 13:35:00,95.26,95.28,95.17,95.2,5138.0,95.26,95.28,95.17,95.2,5138.0
2020-11-16 13:40:00,95.22,95.22,94.95,95.05,17058.0,95.22,95.22,94.95,95.05,17058.0
2020-11-16 13:45:00,95.08,95.09,94.98,95.09,7141.0,95.08,95.09,94.98,95.09,7141.0
2020-11-16 13:50:00,95.1,95.31,95.09,95.29,12149.0,95.1,95.31,95.09,95.29,12149.0
2020-11-16 13:55:00,95.29,95.4,95.24,95.37,5164.0,95.29,95.4,95.24,95.37,5164.0
2020-11-16 14:00:00,95.36,95.4,95.11,95.11,6550.0,95.36,95.4,95.11,95.11,6550.0
2020-11-16 14:05:00,95.19,95.36,95.15,95.36,5269.0,95.19,95.36,95.15,95.36,5269.0
2020-11-16 14:10:00,95.34,95.34,95.2,95.3,12826.0,95.34,95.34,95.2,95.3,12826.0
2020-11-16 14:15:00,95.32,95.33,95.21,95.25,10518.0,95.32,95.33,95.21,95.25,10518.0
2020-11-16 14:20:00,95.24,95.36,95.21,95.3,7871.0,95.24,95.36,95.21,95.3,7871.0
2020-11-16 14:25:00,95.31,95.35,95.25,95.26,10391.0,95.31,95.35,95.25,95.26,10391.0
2020-11-16 14:30:00,95.22,95.28,95.1,95.17,17193.0,95.22,95.28,95.1,95.17,17193.0
2020-11-16 14:35:00,95.14,95.17,95.07,95.11,20873.0,95.14,95.17,95.07,95.11,20873.0
2020-11-16 14:40:00,95.12,95.12,95.02,95.05,15275.0,95.12,95.12,95.02,95.05,15275.0
2020-11-16 14:45:00,95.05,95.26,95.05,95.2,13896.0,95.05,95.26,95.05,95.2,13896.0
2020-11-16 14:50:00,95.2,95.35,95.2,95.35,5782.0,95.2,95.35,95.2,95.35,5782.0
2020-11-16 14:55:00,95.35,95.42,95.17,95.2,10166.0,95.35,95.42,95.17,95.2,10166.0
2020-11-16 15:00:00,95.2,95.34,95.17,95.33,9517.0,95.2,95.34,95.17,95.33,9517.0
2020-11-16 15:05:00,95.34,95.44,95.3,95.4,16005.0,95.34,95.44,95.3,95.4,16005.0
2020-11-16 15:10:00,95.41,95.43,95.33,95.35,14495.0,95.41,95.43,95.33,95.35,14495.0
2020-11-16 15:15:00,95.37,95.43,95.34,95.36,10852.0,95.37,95.43,95.34,95.36,10852.0
2020-11-16 15:20:00,95.35,95.42,95.34,95.4,10839.0,95.35,95.42,95.34,95.4,10839.0
2020-11-16 15:25:00,95.41,95.41,95.23,95.29,13498.0,95.41,95.41,95.23,95.29,13498.0
2020-11-16 15:30:00,95.29,95.43,95.28,95.34,14106.0,95.29,95.43,95.28,95.34,14106.0
2020-11-16 15:35:00,95.33,95.42,95.32,95.4,24128.0,95.33,95.42,95.32,95.4,24128.0
2020-11-16 15:40:00,95.4,95.42,95.38,95.39,33932.0,95.4,95.42,95.38,95.39,33932.0
2020-11-16 15:45:00,95.4,95.42,95.36,95.37,24660.0,95.4,95.42,95.36,95.37,24660.0
2020-11-16 15:50:00,95.36,95.54,95.28,95.4,78677.0,95.36,95.54,95.28,95.4,78677.0
2020-11-16 15:55:00,95.4,95.64,95.36,95.6,92560.0,95.4,95.64,95.36,95.6,92560.0
2020-11-17 09:30:00,94.55,94.98,94.5,94.79,17868.0,94.55,94.98,94.5,94.79,17868.0
2020-11-17 09:35:00,94.82,94.82,94.51,94.66,7366.0,94.82,94.82,94.51,94.66,7366.0
2020-11-17 09:40:00,94.66,94.66,94.2,94.43,5369.0,94.66,94.66,94.2,94.43,5369.0
2020-11-17 09:45:00,94.37,94.75,94.36,94.73,3369.0,94.37,94.75,94.36,94.73,3369.0
2020-11-17 09:50:00,94.75,94.86,94.5,94.86,6048.0,94.75,94.86,94.5,94.86,6048.0
2020-11-17 09:55:00,94.84,94.93,94.65,94.73,2401.0,94.84,94.93,94.65,94.73,2401.0
2020-11-17 10:00:00,94.64,94.64,94.31,94.47,9974.0,94.64,94.64,94.31,94.47,9974.0
2020-11-17 10:05:00,94.51,94.75,94.49,94.75,2015.0,94.51,94.75,94.49,94.75,2015.0
2020-11-17 10:10:00,94.73,94.87,94.62,94.87,5105.0,94.73,94.87,94.62,94.87,5105.0
2020-11-17 10:15:00,94.85,95.11,94.8,95.0,5550.0,94.85,95.11,94.8,95.0,5550.0
2020-11-17 10:20:00,95.03,95.11,94.88,95.01,4005.0,95.03,95.11,94.88,95.01,4005.0
2020-11-17 10:25:00,94.99,95.06,94.9,95.03,3300.0,94.99,95.06,94.9,95.03,3300.0
2020-11-17 10:30:00,95.13,95.13,94.92,95.05,5569.0,95.13,95.13,94.92,95.05,5569.0
2020-11-17 10:35:00,95.0,95.03,94.89,94.9,4225.0,95.0,95.03,94.89,94.9,4225.0
2020-11-17 10:40:00,94.92,94.93,94.72,94.76,6605.0,94.92,94.93,94.72,94.76,6605.0
2020-11-17 10:45:00,94.75,94.79,94.63,94.76,3936.0,94.75,94.79,94.63,94.76,3936.0
2020-11-17 10:50:00,94.76,94.91,94.73,94.8,8780.0,94.76,94.91,94.73,94.8,8780.0
2020-11-17 10:55:00,94.83,94.91,94.79,94.91,9028.0,94.83,94.91,94.79,94.91,9028.0
2020-11-17 11:00:00,94.88,94.89,94.84,94.86,1705.0,94.88,94.89,94.84,94.86,1705.0
2020-11-17 11:05:00,94.88,94.98,94.86,94.91,2894.0,94.88,94.98,94.86,94.91,2894.0
2020-11-17 11:10:00,94.87,94.96,94.83,94.93,3503.0,94.87,94.96,94.83,94.93,3503.0
2020-11-17 11:15:00,95.0,95.0,94.92,94.98,2744.0,95.0,95.0,94.92,94.98,2744.0
2020-11-17 11:20:00,95.01,95.13,94.97,95.12,6350.0,95.01,95.13,94.97,95.12,6350.0
2020-11-17 11:25:00,95.1,95.15,95.0,95.07,11408.0,95.1,95.15,95.0,95.07,11408.0
2020-11-17 11:30:00,95.01,95.01,94.85,94.89,11146.0,95.01,95.01,94.85,94.89,11146.0
2020-11-17 11:35:00,94.82,94.9,94.77,94.9,4493.0,94.82,94.9,94.77,94.9,4493.0
2020-11-17 11:40:00,94.88,94.93,94.8,94.81,4855.0,94.88,94.93,94.8,94.81,4855.0
2020-11-17 11:45:00,94.78,94.79,94.72,94.77,1800.0,94.78,94.79,94.72,94.77,1800.0
2020-11-17 11:50:00,94.79,94.79,94.7,94.7,4502.0,94.79,94.79,94.7,94.7,4502.0
2020-11-17 11:55:00,94.7,94.71,94.63,94.69,9014.0,94.7,94.71,94.63,94.69,9014.0
2020-11-17 12:00:00,94.68,94.74,94.62,94.71,8163.0,94.68,94.74,94.62,94.71,8163.0
2020-11-17 12:05:00,94.71,94.71,94.61,94.64,14314.0,94.71,94.71,94.61,94.64,14314.0
2020-11-17 12:10:00,94.66,94.7,94.59,94.68,20702.0,94.66,94.7,94.59,94.68,20702.0
2020-11-17 12:15:00,94.66,94.71,94.59,94.59,12795.0,94.66,94.71,94.59,94.59,12795.0
2020-11-17 12:20:00,94.56,94.63,94.31,94.43,12002.0,94.56,94.63,94.31,94.43,12002.0
2020-11-17 12:25:00,94.45,94.56,94.38,94.55,3650.0,94.45,94.56,94.38,94.55,3650.0
2020-11-17 12:30:00,94.55,94.56,94.48,94.49,1800.0,94.55,94.56,94.48,94.49,1800.0
2020-11-17 12:35:00,94.52,94.55,94.48,94.52,6492.0,94.52,94.55,94.48,94.52,6492.0
2020-11-17 12:40:00,94.5,94.52,94.43,94.44,4058.0,94.5,94.52,94.43,94.44,4058.0
2020-11-17 12:45:00,94.41,94.48,94.39,94.45,3157.0,94.41,94.48,94.39,94.45,3157.0
2020-11-17 12:50:00,94.45,94.47,94.37,94.39,3607.0,94.45,94.47,94.37,94.39,3607.0
2020-11-17 12:55:00,94.37,94.45,94.32,94.37,7128.0,94.37,94.45,94.32,94.37,7128.0
2020-11-17 13:00:00,94.35,94.4,94.32,94.33,5035.0,94.35,94.4,94.32,94.33,5035.0
2020-11-17 13:05:00,94.31,94.34,94.26,94.27,17545.0,94.31,94.34,94.26,94.27,17545.0
2020-11-17 13:10:00,94.25,94.33,94.24,94.29,34158.0,94.25,94.33,94.24,94.29,34158.0
2020-11-17 13:15:00,94.28,94.39,94.28,94.3,9772.0,94.28,94.39,94.28,94.3,9772.0
2020-11-17 13:20:00,94.3,94.32,94.17,94.17,9535.0,94.3,94.32,94.17,94.17,9535.0
2020-11-17 13:25:00,94.18,94.28,94.18,94.19,5307.0,94.18,94.28,94.18,94.19,5307.0
2020-11-17 13:30:00,94.19,94.35,94.13,94.2,10625.0,94.19,94.35,94.13,94.2,10625.0
2020-11-17 13:35:00,94.2,94.26,94.16,94.2,7900.0,94.2,94.26,94.16,94.2,7900.0
2020-11-17 13:40:00,94.19,94.25,94.18,94.22,6026.0,94.19,94.25,94.18,94.22,6026.0
2020-11-17 13:45:00,94.23,94.24,94.18,94.19,5753.0,94.23,94.24,94.18,94.19,5753.0
2020-11-17 13:50:00,94.19,94.19,94.05,94.14,12754.0,94.19,94.19,94.05,94.14,12754.0
2020-11-17 13:55:00,94.16,94.24,94.16,94.23,5146.0,94.16,94.24,94.16,94.23,5146.0
2020-11-17 14:00:00,94.22,94.28,94.21,94.24,13381.0,94.22,94.28,94.21,94.24,13381.0
2020-11-17 14:05:00,94.23,94.25,94.2,94.25,7405.0,94.23,94.25,94.2,94.25,7405.0
2020-11-17 14:10:00,94.25,94.28,94.22,94.28,34469.0,94.25,94.28,94.22,94.28,34469.0
2020-11-17 14:15:00,94.27,94.37,94.27,94.31,12595.0,94.27,94.37,94.27,94.31,12595.0
2020-11-17 14:20:00,94.31,94.34,94.24,94.26,7408.0,94.31,94.34,94.24,94.26,7408.0
2020-11-17 14:25:00,94.28,94.28,94.17,94.18,9259.0,94.28,94.28,94.17,94.18,9259.0
2020-11-17 14:30:00,94.18,94.18,94.07,94.08,15939.0,94.18,94.18,94.07,94.08,15939.0
2020-11-17 14:35:00,94.08,94.1,94.01,94.04,16515.0,94.08,94.1,94.01,94.04,16515.0
2020-11-17 14:40:00,94.04,94.1,93.88,93.98,37050.0,94.04,94.1,93.88,93.98,37050.0
2020-11-17 14:45:00,94.0,94.01,93.94,93.97,7463.0,94.0,94.01,93.94,93.97,7463.0
2020-11-17 14:50:00,93.98,94.0,93.9,93.91,9512.0,93.98,94.0,93.9,93.91,9512.0
2020-11-17 14:55:00,93.92,93.93,93.78,93.83,13757.0,93.92,93.93,93.78,93.83,13757.0
2020-11-17 15:00:00,93.83,93.83,93.77,93.79,11586.0,93.83,93.83,93.77,93.79,11586.0
2020-11-17 15:05:00,93.76,93.86,93.75,93.81,18105.0,93.76,93.86,93.75,93.81,18105.0
2020-11-17 15:10:00,93.79,93.8,93.63,93.64,23852.0,93.79,93.8,93.63,93.64,23852.0
2020-11-17 15:15:00,93.64,93.64,93.56,93.59,13308.0,93.64,93.64,93.56,93.59,13308.0
2020-11-17 15:20:00,93.59,93.68,93.49,93.57,34860.0,93.59,93.68,93.49,93.57,34860.0
2020-11-17 15:25:00,93.58,93.7,93.57,93.63,13530.0,93.58,93.7,93.57,93.63,13530.0
2020-11-17 15:30:00,93.62,93.75,93.62,93.69,51277.0,93.62,93.75,93.62,93.69,51277.0
2020-11-17 15:35:00,93.69,93.71,93.6,93.6,21162.0,93.69,93.71,93.6,93.6,21162.0
2020-11-17 15:40:00,93.61,93.63,93.54,93.61,23267.0,93.61,93.63,93.54,93.61,23267.0
2020-11-17 15:45:00,93.6,93.68,93.56,93.68,25047.0,93.6,93.68,93.56,93.68,25047.0
2020-11-17 15:50:00,93.64,93.64,93.48,93.61,44816.0,93.64,93.64,93.48,93.61,44816.0
2020-11-17 15:55:00,93.62,93.83,93.62,93.83,84344.0,93.62,93.83,93.62,93.83,84344.0
2020-11-18 09:30:00,94.36,94.74,93.79,94.71,29525.0,94.36,94.74,93.79,94.71,29525.0
2020-11-18 09:35:00,94.75,95.02,94.58,94.86,32028.0,94.75,95.02,94.58,94.86,32028.0
2020-11-18 09:40:00,94.77,94.82,94.64,94.82,23141.0,94.77,94.82,94.64,94.82,23141.0
2020-11-18 09:45:00,94.82,94.87,94.67,94.71,27977.0,94.82,94.87,94.67,94.71,27977.0
2020-11-18 09:50:00,94.74,94.74,94.53,94.55,7562.0,94.74,94.74,94.53,94.55,7562.0
2020-11-18 09:55:00,94.52,94.67,94.47,94.65,5001.0,94.52,94.67,94.47,94.65,5001.0
2020-11-18 10:00:00,94.6,94.65,94.52,94.63,5101.0,94.6,94.65,94.52,94.63,5101.0
2020-11-18 10:05:00,94.65,94.67,94.5,94.62,9863.0,94.65,94.67,94.5,94.62,9863.0
2020-11-18 10:10:00,94.64,95.13,94.6,95.13,18548.0,94.64,95.13,94.6,95.13,18548.0
2020-11-18 10:15:00,95.13,95.17,94.97,95.13,15384.0,95.13,95.17,94.97,95.13,15384.0
2020-11-18 10:20:00,95.14,95.28,95.01,95.28,6993.0,95.14,95.28,95.01,95.28,6993.0
2020-11-18 10:25:00,95.27,95.56,95.14,95.16,33584.0,95.27,95.56,95.14,95.16,33584.0
2020-11-18 10:30:00,95.15,95.31,95.14,95.28,19360.0,95.15,95.31,95.14,95.28,19360.0
2020-11-18 10:35:00,95.28,95.31,95.25,95.29,6703.0,95.28,95.31,95.25,95.29,6703.0
2020-11-18 10:40:00,95.31,95.34,95.14,95.23,15777.0,95.31,95.34,95.14,95.23,15777.0
2020-11-18 10:45:00,95.23,95.31,95.09,95.17,13723.0,95.23,95.31,95.09,95.17,13723.0
2020-11-18 10:50:00,95.18,95.28,95.09,95.12,8112.0,95.18,95.28,95.09,95.12,8112.0
2020-11-18 10:55:00,95.13,95.23,95.1,95.2,9772.0,95.13,95.23,95.1,95.2,9772.0
2020-11-18 11:00:00,95.2,95.26,95.18,95.21,5683.0,95.2,95.26,95.18,95.21,5683.0
2020-11-18 11:05:00,95.23,95.29,95.14,95.29,12677.0,95.23,95.29,95.14,95.29,12677.0
2020-11-18 11:10:00,95.29,95.31,94.99,95.02,13942.0,95.29,95.31,94.99,95.02,13942.0
2020-11-18 11:15:00,95.02,95.02,94.79,94.82,7526.0,95.02,95.02,94.79,94.82,7526.0
2020-11-18 11:20:00,94.82,94.92,94.74,94.81,5694.0,94.82,94.92,94.74,94.81,5694.0
2020-11-18 11:25:00,94.81,94.84,94.75,94.76,6968.0,94.81,94.84,94.75,94.76,6968.0
2020-11-18 11:30:00,94.76,94.82,94.64,94.78,7492.0,94.76,94.82,94.64,94.78,7492.0
2020-11-18 11:35:00,94.8,94.81,94.73,94.78,4113.0,94.8,94.81,94.73,94.78,4113.0
2020-11-18 11:40:00,94.76,94.9,94.75,94.89,5173.0,94.76,94.9,94.75,94.89,5173.0
2020-11-18 11:45:00,94.89,95.0,94.86,94.87,5550.0,94.89,95.0,94.86,94.87,5550.0
2020-11-18 11:50:00,94.87,95.07,94.87,95.05,5113.0,94.87,95.07,94.87,95.05,5113.0
2020-11-18 11:55:00,95.04,95.09,94.9,95.07,9000.0,95.04,95.09,94.9,95.07,9000.0
2020-11-18 12:00:00,95.09,95.1,94.83,95.04,33549.0,95.09,95.1,94.83,95.04,33549.0
2020-11-18 12:05:00,95.03,95.04,94.91,94.95,19909.0,95.03,95.04,94.91,94.95,19909.0
2020-11-18 12:10:00,94.97,95.08,94.93,94.94,23290.0,94.97,95.08,94.93,94.94,23290.0
2020-11-18 12:15:00,94.95,95.04,94.87,95.0,21942.0,94.95,95.04,94.87,95.0,21942.0
2020-11-18 12:20:00,95.01,95.03,94.89,95.03,35414.0,95.01,95.03,94.89,95.03,35414.0
2020-11-18 12:25:00,95.05,95.15,94.89,95.15,11159.0,95.05,95.15,94.89,95.15,11159.0
2020-11-18 12:30:00,95.12,95.18,95.02,95.18,14410.0,95.12,95.18,95.02,95.18,14410.0
2020-11-18 12:35:00,95.18,95.24,95.16,95.17,4585.0,95.18,95.24,95.16,95.17,4585.0
2020-11-18 12:40:00,95.18,95.18,94.93,95.04,30385.0,95.18,95.18,94.93,95.04,30385.0
2020-11-18 12:45:00,95.04,95.13,95.0,95.08,5229.0,95.04,95.13,95.0,95.08,5229.0
2020-11-18 12:50:00,95.05,95.1,95.04,95.06,4661.0,95.05,95.1,95.04,95.06,4661.0
2020-11-18 12:55:00,95.06,95.08,94.92,94.92,4401.0,95.06,95.08,94.92,94.92,4401.0
2020-11-18 13:00:00,94.92,94.92,94.77,94.78,4944.0,94.92,94.92,94.77,94.78,4944.0
2020-11-18 13:05:00,94.75,95.0,94.75,94.96,7184.0,94.75,95.0,94.75,94.96,7184.0
2020-11-18 13:10:00,94.97,95.1,94.96,95.07,4334.0,94.97,95.1,94.96,95.07,4334.0
2020-11-18 13:15:00,95.07,95.12,95.02,95.1,4883.0,95.07,95.12,95.02,95.1,4883.0
2020-11-18 13:20:00,95.07,95.12,95.05,95.06,6348.0,95.07,95.12,95.05,95.06,6348.0
2020-11-18 13:25:00,95.04,95.04,94.91,94.96,5894.0,95.04,95.04,94.91,94.96,5894.0
2020-11-18 13:30:00,94.97,95.03,94.95,95.02,4819.0,94.97,95.03,94.95,95.02,4819.0
2020-11-18 13:35:00,95.03,95.05,94.96,94.97,7918.0,95.03,95.05,94.96,94.97,7918.0
2020-11-18 13:40:00,94.92,94.96,94.84,94.85,7517.0,94.92,94.96,94.84,94.85,7517.0
2020-11-18 13:45:00,94.83,94.84,94.6,94.62,4531.0,94.83,94.84,94.6,94.62,4531.0
2020-11-18 13:50:00,94.59,94.67,94.57,94.64,4747.0,94.59,94.67,94.57,94.64,4747.0
2020-11-18 13:55:00,94.62,94.71,94.56,94.66,4866.0,94.62,94.71,94.56,94.66,4866.0
2020-11-18 14:00:00,94.66,94.73,94.62,94.7,6405.0,94.66,94.73,94.62,94.7,6405.0
2020-11-18 14:05:00,94.67,94.76,94.67,94.68,10502.0,94.67,94.76,94.67,94.68,10502.0
2020-11-18 14:10:00,94.65,94.67,94.6,94.65,8739.0,94.65,94.67,94.6,94.65,8739.0
2020-11-18 14:15:00,94.66,94.66,94.53,94.55,6145.0,94.66,94.66,94.53,94.55,6145.0
2020-11-18 14:20:00,94.57,94.57,94.46,94.47,6243.0,94.57,94.57,94.46,94.47,6243.0
2020-11-18 14:25:00,94.47,94.51,94.4,94.51,5339.0,94.47,94.51,94.4,94.51,5339.0
2020-11-18 14:30:00,94.5,94.51,94.33,94.38,9206.0,94.5,94.51,94.33,94.38,9206.0
2020-11-18 14:35:00,94.35,94.41,94.25,94.41,7967.0,94.35,94.41,94.25,94.41,7967.0
2020-11-18 14:40:00,94.43,94.69,94.41,94.67,10138.0,94.43,94.69,94.41,94.67,10138.0
2020-11-18 14:45:00,94.67,94.69,94.58,94.61,6502.0,94.67,94.69,94.58,94.61,6502.0
2020-11-18 14:50:00,94.59,94.72,94.58,94.65,12270.0,94.59,94.72,94.58,94.65,12270.0
2020-11-18 14:55:00,94.61,94.61,94.52,94.53,4764.0,94.61,94.61,94.52,94.53,4764.0
2020-11-18 15:00:00,94.55,94.57,94.37,94.37,10302.0,94.55,94.57,94.37,94.37,10302.0
2020-11-18 15:05:00,94.41,94.52,94.39,94.48,3404.0,94.41,94.52,94.39,94.48,3404.0
2020-11-18 15:10:00,94.51,94.66,94.51,94.64,12158.0,94.51,94.66,94.51,94.64,12158.0
2020-11-18 15:15:00,94.65,94.65,94.47,94.47,25284.0,94.65,94.65,94.47,94.47,25284.0
2020-11-18 15:20:00,94.45,94.49,94.42,94.45,11097.0,94.45,94.49,94.42,94.45,11097.0
2020-11-18 15:25:00,94.45,94.46,94.29,94.29,7838.0,94.45,94.46,94.29,94.29,7838.0
2020-11-18 15:30:00,94.26,94.36,94.13,94.36,51988.0,94.26,94.36,94.13,94.36,51988.0
2020-11-18 15:35:00,94.34,94.34,94.15,94.29,15880.0,94.34,94.34,94.15,94.29,15880.0
2020-11-18 15:40:00,94.29,94.31,94.18,94.25,20444.0,94.29,94.31,94.18,94.25,20444.0
2020-11-18 15:45:00,94.24,94.26,93.92,93.99,82601.0,94.24,94.26,93.92,93.99,82601.0
2020-11-18 15:50:00,94.0,94.04,93.74,93.79,36175.0,94.0,94.04,93.74,93.79,36175.0
2020-11-18 15:55:00,93.8,93.86,93.6,93.64,69044.0,93.8,93.86,93.6,93.64,69044.0
2020-11-19 09:30:00,93.71,93.71,92.5,92.94,41835.0,93.71,93.71,92.5,92.94,41835.0
2020-11-19 09:35:00,92.94,93.33,92.84,93.09,12287.0,92.94,93.33,92.84,93.09,12287.0
2020-11-19 09:40:00,93.09,93.2,92.74,93.09,14045.0,93.09,93.2,92.74,93.09,14045.0
2020-11-19 09:45:00,93.05,93.53,93.05,93.53,9610.0,93.05,93.53,93.05,93.53,9610.0
2020-11-19 09:50:00,93.56,93.63,93.4,93.48,8168.0,93.56,93.63,93.4,93.48,8168.0
2020-11-19 09:55:00,93.4,93.41,93.03,93.09,17037.0,93.4,93.41,93.03,93.09,17037.0
2020-11-19 10:00:00,93.04,93.08,92.84,92.98,12778.0,93.04,93.08,92.84,92.98,12778.0
2020-11-19 10:05:00,92.98,92.99,92.72,92.91,10420.0,92.98,92.99,92.72,92.91,10420.0
2020-11-19 10:10:00,92.91,93.3,92.91,93.1,10490.0,92.91,93.3,92.91,93.1,10490.0
2020-11-19 10:15:00,93.13,93.17,92.92,93.0,31035.0,93.13,93.17,92.92,93.0,31035.0
2020-11-19 10:20:00,93.01,93.14,93.0,93.13,10981.0,93.01,93.14,93.0,93.13,10981.0
2020-11-19 10:25:00,93.13,93.44,92.95,93.28,12754.0,93.13,93.44,92.95,93.28,12754.0
2020-11-19 10:30:00,93.27,93.59,93.18,93.59,7960.0,93.27,93.59,93.18,93.59,7960.0
2020-11-19 10:35:00,93.54,93.93,93.54,93.93,24302.0,93.54,93.93,93.54,93.93,24302.0
2020-11-19 10:40:00,93.9,94.15,93.9,94.01,15799.0,93.9,94.15,93.9,94.01,15799.0
2020-11-19 10:45:00,94.03,94.22,94.01,94.06,11745.0,94.03,94.22,94.01,94.06,11745.0
2020-11-19 10:50:00,94.06,94.17,93.97,94.09,11954.0,94.06,94.17,93.97,94.09,11954.0
2020-11-19 10:55:00,93.98,94.23,93.98,94.21,23568.0,93.98,94.23,93.98,94.21,23568.0
2020-11-19 11:00:00,94.2,94.2,94.05,94.06,15655.0,94.2,94.2,94.05,94.06,15655.0
2020-11-19 11:05:00,94.08,94.18,94.02,94.05,21201.0,94.08,94.18,94.02,94.05,21201.0
2020-11-19 11:10:00,94.01,94.01,93.75,93.88,14100.0,94.01,94.01,93.75,93.88,14100.0
2020-11-19 11:15:00,93.91,94.15,93.87,94.15,9062.0,93.91,94.15,93.87,94.15,9062.0
2020-11-19 11:20:00,94.14,94.14,93.97,94.09,8926.0,94.14,94.14,93.97,94.09,8926.0
2020-11-19 11:25:00,94.09,94.1,93.95,93.99,8543.0,94.09,94.1,93.95,93.99,8543.0
2020-11-19 11:30:00,94.0,94.11,93.96,94.08,9781.0,94.0,94.11,93.96,94.08,9781.0
2020-11-19 11:35:00,94.06,94.06,93.57,93.73,14205.0,94.06,94.06,93.57,93.73,14205.0
2020-11-19 11:40:00,93.7,93.85,93.64,93.78,7962.0,93.7,93.85,93.64,93.78,7962.0
2020-11-19 11:45:00,93.79,93.86,93.67,93.71,8669.0,93.79,93.86,93.67,93.71,8669.0
2020-11-19 11:50:00,93.77,93.86,93.74,93.75,8204.0,93.77,93.86,93.74,93.75,8204.0
2020-11-19 11:55:00,93.83,93.86,93.7,93.84,9650.0,93.83,93.86,93.7,93.84,9650.0
2020-11-19 12:00:00,93.84,93.88,93.74,93.76,15689.0,93.84,93.88,93.74,93.76,15689.0
2020-11-19 12:05:00,93.83,93.85,93.72,93.72,13024.0,93.83,93.85,93.72,93.72,13024.0
2020-11-19 12:10:00,93.75,93.87,93.71,93.75,18619.0,93.75,93.87,93.71,93.75,18619.0
2020-11-19 12:15:00,93.78,93.87,93.75,93.85,15780.0,93.78,93.87,93.75,93.85,15780.0
2020-11-19 12:20:00,93.84,93.86,93.75,93.81,10921.0,93.84,93.86,93.75,93.81,10921.0
2020-11-19 12:25:00,93.79,93.84,93.78,93.78,7058.0,93.79,93.84,93.78,93.78,7058.0
2020-11-19 12:30:00,93.81,93.84,93.67,93.7,6100.0,93.81,93.84,93.67,93.7,6100.0
2020-11-19 12:35:00,93.71,93.84,93.71,93.75,14083.0,93.71,93.84,93.71,93.75,14083.0
2020-11-19 12:40:00,93.77,93.82,93.69,93.69,4300.0,93.77,93.82,93.69,93.69,4300.0
2020-11-19 12:45:00,93.68,93.74,93.61,93.7,7849.0,93.68,93.74,93.61,93.7,7849.0
2020-11-19 12:50:00,93.73,93.76,93.64,93.67,8296.0,93.73,93.76,93.64,93.67,8296.0
2020-11-19 12:55:00,93.73,93.82,93.68,93.8,6542.0,93.73,93.82,93.68,93.8,6542.0
2020-11-19 13:00:00,93.8,94.01,93.74,93.98,8477.0,93.8,94.01,93.74,93.98,8477.0
2020-11-19 13:05:00,93.97,94.09,93.93,94.03,6664.0,93.97,94.09,93.93,94.03,6664.0
2020-11-19 13:10:00,94.02,94.13,94.0,94.13,8050.0,94.02,94.13,94.0,94.13,8050.0
2020-11-19 13:15:00,94.13,94.17,94.09,94.14,5500.0,94.13,94.17,94.09,94.14,5500.0
2020-11-19 13:20:00,94.13,94.18,94.06,94.17,6125.0,94.13,94.18,94.06,94.17,6125.0
2020-11-19 13:25:00,94.15,94.33,94.14,94.33,9541.0,94.15,94.33,94.14,94.33,9541.0
2020-11-19 13:30:00,94.3,94.35,94.27,94.32,4900.0,94.3,94.35,94.27,94.32,4900.0
2020-11-19 13:35:00,94.3,94.39,94.21,94.25,5743.0,94.3,94.39,94.21,94.25,5743.0
2020-11-19 13:40:00,94.22,94.24,94.11,94.12,4097.0,94.22,94.24,94.11,94.12,4097.0
2020-11-19 13:45:00,94.13,94.24,94.09,94.22,6400.0,94.13,94.24,94.09,94.22,6400.0
2020-11-19 13:50:00,94.24,94.29,94.19,94.23,5269.0,94.24,94.29,94.19,94.23,5269.0
2020-11-19 13:55:00,94.25,94.36,94.22,94.36,5517.0,94.25,94.36,94.22,94.36,5517.0
2020-11-19 14:00:00,94.36,94.36,94.28,94.32,7976.0,94.36,94.36,94.28,94.32,7976.0
2020-11-19 14:05:00,94.32,94.49,94.32,94.47,4605.0,94.32,94.49,94.32,94.47,4605.0
2020-11-19 14:10:00,94.49,94.6,94.46,94.48,5996.0,94.49,94.6,94.46,94.48,5996.0
2020-11-19 14:15:00,94.48,94.62,94.44,94.54,8378.0,94.48,94.62,94.44,94.54,8378.0
2020-11-19 14:20:00,94.53,94.61,94.5,94.61,7466.0,94.53,94.61,94.5,94.61,7466.0
2020-11-19 14:25:00,94.61,94.68,94.57,94.62,6247.0,94.61,94.68,94.57,94.62,6247.0
2020-11-19 14:30:00,94.6,94.63,94.42,94.57,7242.0,94.6,94.63,94.42,94.57,7242.0
2020-11-19 14:35:00,94.58,94.62,94.5,94.5,6491.0,94.58,94.62,94.5,94.5,6491.0
2020-11-19 14:40:00,94.52,94.64,94.52,94.62,10315.0,94.52,94.64,94.52,94.62,10315.0
2020-11-19 14:45:00,94.62,94.62,94.49,94.5,23107.0,94.62,94.62,94.49,94.5,23107.0
2020-11-19 14:50:00,94.5,94.54,94.44,94.52,9738.0,94.5,94.54,94.44,94.52,9738.0
2020-11-19 14:55:00,94.47,94.56,94.45,94.52,8438.0,94.47,94.56,94.45,94.52,8438.0
2020-11-19 15:00:00,94.51,94.59,94.47,94.53,8019.0,94.51,94.59,94.47,94.53,8019.0
2020-11-19 15:05:00,94.5,94.5,94.26,94.28,13833.0,94.5,94.5,94.26,94.28,13833.0
2020-11-19 15:10:00,94.28,94.37,94.19,94.37,10500.0,94.28,94.37,94.19,94.37,10500.0
2020-11-19 15:15:00,94.37,94.42,94.25,94.35,12616.0,94.37,94.42,94.25,94.35,12616.0
2020-11-19 15:20:00,94.35,94.5,94.35,94.43,10256.0,94.35,94.5,94.35,94.43,10256.0
2020-11-19 15:25:00,94.43,94.44,94.32,94.39,11117.0,94.43,94.44,94.32,94.39,11117.0
2020-11-19 15:30:00,94.39,94.46,94.32,94.46,16775.0,94.39,94.46,94.32,94.46,16775.0
2020-11-19 15:35:00,94.44,94.7,94.43,94.69,17690.0,94.44,94.7,94.43,94.69,17690.0
2020-11-19 15:40:00,94.65,94.79,94.61,94.76,17192.0,94.65,94.79,94.61,94.76,17192.0
2020-11-19 15:45:00,94.73,94.8,94.63,94.7,40901.0,94.73,94.8,94.63,94.7,40901.0
2020-11-19 15:50:00,94.7,94.8,94.6,94.62,62639.0,94.7,94.8,94.6,94.62,62639.0
2020-11-19 15:55:00,94.64,94.64,94.49,94.55,93123.0,94.64,94.64,94.49,94.55,93123.0
2020-11-20 09:30:00,94.29,96.07,94.02,96.05,87367.0,94.29,96.07,94.02,96.05,87367.0
2020-11-20 09:35:00,96.0,96.8,95.92,96.66,47302.0,96.0,96.8,95.92,96.66,47302.0
2020-11-20 09:40:00,96.68,96.92,96.41,96.43,73649.0,96.68,96.92,96.41,96.43,73649.0
2020-11-20 09:45:00,96.37,96.43,95.84,96.15,21208.0,96.37,96.43,95.84,96.15,21208.0
2020-11-20 09:50:00,96.2,96.42,95.99,96.05,8769.0,96.2,96.42,95.99,96.05,8769.0
2020-11-20 09:55:00,96.05,96.1,95.75,96.1,6093.0,96.05,96.1,95.75,96.1,6093.0
2020-11-20 10:00:00,96.14,96.3,95.89,96.03,10634.0,96.14,96.3,95.89,96.03,10634.0
2020-11-20 10:05:00,95.98,96.33,95.91,96.2,10494.0,95.98,96.33,95.91,96.2,10494.0
2020-11-20 10:10:00,96.19,96.25,95.93,96.09,8650.0,96.19,96.25,95.93,96.09,8650.0
2020-11-20 10:15:00,96.11,96.11,95.75,96.06,8137.0,96.11,96.11,95.75,96.06,8137.0
2020-11-20 10:20:00,96.0,96.14,95.97,96.0,9442.0,96.0,96.14,95.97,96.0,9442.0
2020-11-20 10:25:00,96.1,96.14,95.96,96.07,9614.0,96.1,96.14,95.96,96.07,9614.0
2020-11-20 10:30:00,96.09,96.12,95.79,95.81,10123.0,96.09,96.12,95.79,95.81,10123.0
2020-11-20 10:35:00,95.81,95.99,95.75,95.99,6407.0,95.81,95.99,95.75,95.99,6407.0
2020-11-20 10:40:00,95.94,95.94,95.79,95.8,7338.0,95.94,95.94,95.79,95.8,7338.0
2020-11-20 10:45:00,95.8,95.91,95.75,95.8,10909.0,95.8,95.91,95.75,95.8,10909.0
2020-11-20 10:50:00,95.83,95.91,95.79,95.86,6746.0,95.83,95.91,95.79,95.86,6746.0
2020-11-20 10:55:00,95.86,95.88,95.8,95.84,4677.0,95.86,95.88,95.8,95.84,4677.0
2020-11-20 11:00:00,95.88,96.04,95.84,95.91,15421.0,95.88,96.04,95.84,95.91,15421.0
2020-11-20 11:05:00,95.9,95.96,95.81,95.87,21612.0,95.9,95.96,95.81,95.87,21612.0
2020-11-20 11:10:00,95.86,95.87,95.75,95.85,5092.0,95.86,95.87,95.75,95.85,5092.0
2020-11-20 11:15:00,95.85,95.85,95.76,95.78,5296.0,95.85,95.85,95.76,95.78,5296.0
2020-11-20 11:20:00,95.77,95.84,95.71,95.77,19840.0,95.77,95.84,95.71,95.77,19840.0
2020-11-20 11:25:00,95.79,95.82,95.67,95.8,10992.0,95.79,95.82,95.67,95.8,10992.0
2020-11-20 11:30:00,95.8,95.9,95.7,95.9,21514.0,95.8,95.9,95.7,95.9,21514.0
2020-11-20 11:35:00,95.92,95.94,95.84,95.93,5803.0,95.92,95.94,95.84,95.93,5803.0
2020-11-20 11:40:00,95.93,96.03,95.91,95.91,6899.0,95.93,96.03,95.91,95.91,6899.0
2020-11-20 11:45:00,95.93,95.96,95.73,95.77,4860.0,95.93,95.96,95.73,95.77,4860.0
2020-11-20 11:50:00,95.8,95.88,95.8,95.84,3420.0,95.8,95.88,95.8,95.84,3420.0
2020-11-20 11:55:00,95.85,95.92,95.83,95.91,11343.0,95.85,95.92,95.83,95.91,11343.0
2020-11-20 12:00:00,95.88,95.99,95.77,95.85,7895.0,95.88,95.99,95.77,95.85,7895.0
2020-11-20 12:05:00,95.89,95.97,95.89,95.95,3394.0,95.89,95.97,95.89,95.95,3394.0
2020-11-20 12:10:00,95.94,96.0,95.91,96.0,3811.0,95.94,96.0,95.91,96.0,3811.0
2020-11-20 12:15:00,95.98,95.98,95.86,95.89,5986.0,95.98,95.98,95.86,95.89,5986.0
2020-11-20 12:20:00,95.92,95.92,95.82,95.82,7118.0,95.92,95.92,95.82,95.82,7118.0
2020-11-20 12:25:00,95.86,95.88,95.76,95.81,22984.0,95.86,95.88,95.76,95.81,22984.0
2020-11-20 12:30:00,95.81,95.81,95.71,95.71,5303.0,95.81,95.81,95.71,95.71,5303.0
2020-11-20 12:35:00,95.73,95.82,95.73,95.76,2849.0,95.73,95.82,95.73,95.76,2849.0
2020-11-20 12:40:00,95.77,95.84,95.74,95.76,10126.0,95.77,95.84,95.74,95.76,10126.0
2020-11-20 12:45:00,95.8,95.83,95.71,95.75,3399.0,95.8,95.83,95.71,95.75,3399.0
2020-11-20 12:50:00,95.7,95.82,95.7,95.75,4124.0,95.7,95.82,95.7,95.75,4124.0
2020-11-20 12:55:00,95.75,95.75,95.64,95.73,8477.0,95.75,95.75,95.64,95.73,8477.0
2020-11-20 13:00:00,95.76,95.84,95.75,95.81,8147.0,95.76,95.84,95.75,95.81,8147.0
2020-11-20 13:05:00,95.79,95.8,95.7,95.78,5913.0,95.79,95.8,95.7,95.78,5913.0
2020-11-20 13:10:00,95.76,95.78,95.69,95.76,1870.0,95.76,95.78,95.69,95.76,1870.0
2020-11-20 13:15:00,95.77,95.81,95.73,95.73,4340.0,95.77,95.81,95.73,95.73,4340.0
2020-11-20 13:20:00,95.73,95.83,95.7,95.83,5398.0,95.73,95.83,95.7,95.83,5398.0
2020-11-20 13:25:00,95.83,95.84,95.8,95.83,5979.0,95.83,95.84,95.8,95.83,5979.0
2020-11-20 13:30:00,95.82,95.82,95.76,95.78,6659.0,95.82,95.82,95.76,95.78,6659.0
2020-11-20 13:35:00,95.78,95.81,95.73,95.78,17799.0,95.78,95.81,95.73,95.78,17799.0
2020-11-20 13:40:00,95.79,95.88,95.75,95.86,16436.0,95.79,95.88,95.75,95.86,16436.0
2020-11-20 13:45:00,95.84,95.85,95.78,95.84,4304.0,95.84,95.85,95.78,95.84,4304.0
2020-11-20 13:50:00,95.84,95.87,95.82,95.87,7300.0,95.84,95.87,95.82,95.87,7300.0
2020-11-20 13:55:00,95.83,95.83,95.75,95.78,3810.0,95.83,95.83,95.75,95.78,3810.0
2020-11-20 14:00:00,95.77,95.77,95.42,95.53,20117.0,95.77,95.77,95.42,95.53,20117.0
2020-11-20 14:05:00,95.53,95.53,95.4,95.52,7597.0,95.53,95.53,95.4,95.52,7597.0
2020-11-20 14:10:00,95.5,95.53,95.45,95.51,3668.0,95.5,95.53,95.45,95.51,3668.0
2020-11-20 14:15:00,95.5,95.57,95.5,95.51,7729.0,95.5,95.57,95.5,95.51,7729.0
2020-11-20 14:20:00,95.51,95.63,95.49,95.55,14290.0,95.51,95.63,95.49,95.55,14290.0
2020-11-20 14:25:00,95.56,95.58,95.52,95.53,5046.0,95.56,95.58,95.52,95.53,5046.0
2020-11-20 14:30:00,95.52,95.61,95.5,95.57,9524.0,95.52,95.61,95.5,95.57,9524.0
2020-11-20 14:35:00,95.56,95.59,95.53,95.54,6986.0,95.56,95.59,95.53,95.54,6986.0
2020-11-20 14:40:00,95.53,95.53,95.43,95.45,6965.0,95.53,95.53,95.43,95.45,6965.0
2020-11-20 14:45:00,95.45,95.52,95.39,95.51,7232.0,95.45,95.52,95.39,95.51,7232.0
2020-11-20 14:50:00,95.52,95.62,95.51,95.56,10157.0,95.52,95.62,95.51,95.56,10157.0
2020-11-20 14:55:00,95.54,95.55,95.41,95.42,12792.0,95.54,95.55,95.41,95.42,12792.0
2020-11-20 15:00:00,95.49,95.5,95.37,95.38,9121.0,95.49,95.5,95.37,95.38,9121.0
2020-11-20 15:05:00,95.36,95.45,95.27,95.3,17360.0,95.36,95.45,95.27,95.3,17360.0
2020-11-20 15:10:00,95.33,95.37,95.18,95.28,21841.0,95.33,95.37,95.18,95.28,21841.0
2020-11-20 15:15:00,95.27,95.27,95.06,95.15,20565.0,95.27,95.27,95.06,95.15,20565.0
2020-11-20 15:20:00,95.14,95.28,95.12,95.19,20251.0,95.14,95.28,95.12,95.19,20251.0
2020-11-20 15:25:00,95.19,95.26,95.13,95.14,20266.0,95.19,95.26,95.13,95.14,20266.0
2020-11-20 15:30:00,95.09,95.36,95.09,95.36,21876.0,95.09,95.36,95.09,95.36,21876.0
2020-11-20 15:35:00,95.36,95.5,95.33,95.38,19306.0,95.36,95.5,95.33,95.38,19306.0
2020-11-20 15:40:00,95.37,95.41,95.27,95.3,18277.0,95.37,95.41,95.27,95.3,18277.0
2020-11-20 15:45:00,95.3,95.42,95.16,95.16,28914.0,95.3,95.42,95.16,95.16,28914.0
2020-11-20 15:50:00,95.16,95.18,95.01,95.01,38156.0,95.16,95.18,95.01,95.01,38156.0
2020-11-20 15:55:00,95.01,95.12,94.89,94.97,104168.0,95.01,95.12,94.89,94.97,104168.0
2020-11-23 09:30:00,95.72,96.15,95.23,96.05,58367.0,95.72,96.15,95.23,96.05,58367.0
2020-11-23 09:35:00,96.01,96.34,95.93,96.22,30348.0,96.01,96.34,95.93,96.22,30348.0
2020-11-23 09:40:00,96.22,96.56,96.1,96.53,20368.0,96.22,96.56,96.1,96.53,20368.0
2020-11-23 09:45:00,96.52,96.84,96.43,96.64,34046.0,96.52,96.84,96.43,96.64,34046.0
2020-11-23 09:50:00,96.65,97.04,96.51,96.86,20244.0,96.65,97.04,96.51,96.86,20244.0
2020-11-23 09:55:00,96.87,97.04,96.62,96.65,13511.0,96.87,97.04,96.62,96.65,13511.0
2020-11-23 10:00:00,96.67,96.78,96.57,96.71,19480.0,96.67,96.78,96.57,96.71,19480.0
2020-11-23 10:05:00,96.75,97.05,96.72,96.99,32049.0,96.75,97.05,96.72,96.99,32049.0
2020-11-23 10:10:00,96.96,97.0,96.81,96.91,16174.0,96.96,97.0,96.81,96.91,16174.0
2020-11-23 10:15:00,97.02,97.47,97.01,97.47,25454.0,97.02,97.47,97.01,97.47,25454.0
2020-11-23 10:20:00,97.47,97.47,97.26,97.45,17934.0,97.47,97.47,97.26,97.45,17934.0
2020-11-23 10:25:00,97.41,97.41,97.2,97.25,29635.0,97.41,97.41,97.2,97.25,29635.0
2020-11-23 10:30:00,97.19,97.32,97.16,97.19,19890.0,97.19,97.32,97.16,97.19,19890.0
2020-11-23 10:35:00,97.19,97.32,97.16,97.28,20348.0,97.19,97.32,97.16,97.28,20348.0
2020-11-23 10:40:00,97.28,97.57,97.26,97.51,15907.0,97.28,97.57,97.26,97.51,15907.0
2020-11-23 10:45:00,97.51,97.66,97.39,97.49,47861.0,97.51,97.66,97.39,97.49,47861.0
2020-11-23 10:50:00,97.48,97.52,97.3,97.43,27620.0,97.48,97.52,97.3,97.43,27620.0
2020-11-23 10:55:00,97.43,97.7,97.43,97.46,18157.0,97.43,97.7,97.43,97.46,18157.0
2020-11-23 11:00:00,97.46,97.57,97.43,97.48,10652.0,97.46,97.57,97.43,97.48,10652.0
2020-11-23 11:05:00,97.5,97.55,97.35,97.35,10635.0,97.5,97.55,97.35,97.35,10635.0
2020-11-23 11:10:00,97.38,97.38,96.83,96.83,10756.0,97.38,97.38,96.83,96.83,10756.0
2020-11-23 11:15:00,96.88,97.1,96.82,97.06,17450.0,96.88,97.1,96.82,97.06,17450.0
2020-11-23 11:20:00,97.13,97.27,97.05,97.09,14669.0,97.13,97.27,97.05,97.09,14669.0
2020-11-23 11:25:00,97.06,97.27,97.06,97.27,13927.0,97.06,97.27,97.06,97.27,13927.0
2020-11-23 11:30:00,97.24,97.31,97.16,97.19,9303.0,97.24,97.31,97.16,97.19,9303.0
2020-11-23 11:35:00,97.18,97.35,97.17,97.33,8926.0,97.18,97.35,97.17,97.33,8926.0
2020-11-23 11:40:00,97.35,97.48,97.34,97.44,10417.0,97.35,97.48,97.34,97.44,10417.0
2020-11-23 11:45:00,97.44,97.49,97.33,97.38,9555.0,97.44,97.49,97.33,97.38,9555.0
2020-11-23 11:50:00,97.39,97.48,97.35,97.45,9627.0,97.39,97.48,97.35,97.45,9627.0
2020-11-23 11:55:00,97.45,97.47,97.38,97.45,9980.0,97.45,97.47,97.38,97.45,9980.0
2020-11-23 12:00:00,97.43,97.52,97.38,97.39,13484.0,97.43,97.52,97.38,97.39,13484.0
2020-11-23 12:05:00,97.36,97.36,97.22,97.3,10702.0,97.36,97.36,97.22,97.3,10702.0
2020-11-23 12:10:00,97.29,97.43,97.28,97.42,22130.0,97.29,97.43,97.28,97.42,22130.0
2020-11-23 12:15:00,97.41,97.65,97.4,97.57,27840.0,97.41,97.65,97.4,97.57,27840.0
2020-11-23 12:20:00,97.53,97.58,97.48,97.53,20344.0,97.53,97.58,97.48,97.53,20344.0
2020-11-23 12:25:00,97.54,97.79,97.5,97.56,110626.0,97.54,97.79,97.5,97.56,110626.0
2020-11-23 12:30:00,97.55,97.98,97.53,97.95,33647.0,97.55,97.98,97.53,97.95,33647.0
2020-11-23 12:35:00,97.92,98.06,97.81,97.87,16400.0,97.92,98.06,97.81,97.87,16400.0
2020-11-23 12:40:00,97.88,97.91,97.7,97.76,11194.0,97.88,97.91,97.7,97.76,11194.0
2020-11-23 12:45:00,97.77,98.01,97.77,97.84,21367.0,97.77,98.01,97.77,97.84,21367.0
2020-11-23 12:50:00,97.86,97.97,97.84,97.96,17779.0,97.86,97.97,97.84,97.96,17779.0
2020-11-23 12:55:00,97.94,97.96,97.77,97.87,23603.0,97.94,97.96,97.77,97.87,23603.0
2020-11-23 13:00:00,97.82,97.87,97.75,97.83,16598.0,97.82,97.87,97.75,97.83,16598.0
2020-11-23 13:05:00,97.84,97.85,97.71,97.8,10370.0,97.84,97.85,97.71,97.8,10370.0
2020-11-23 13:10:00,97.82,97.89,97.82,97.83,13062.0,97.82,97.89,97.82,97.83,13062.0
2020-11-23 13:15:00,97.84,97.84,97.75,97.78,36927.0,97.84,97.84,97.75,97.78,36927.0
2020-11-23 13:20:00,97.77,97.77,97.56,97.66,12975.0,97.77,97.77,97.56,97.66,12975.0
2020-11-23 13:25:00,97.69,97.71,97.53,97.53,20866.0,97.69,97.71,97.53,97.53,20866.0
2020-11-23 13:30:00,97.54,97.55,97.45,97.48,13632.0,97.54,97.55,97.45,97.48,13632.0
2020-11-23 13:35:00,97.48,97.53,97.45,97.51,11846.0,97.48,97.53,97.45,97.51,11846.0
2020-11-23 13:40:00,97.49,97.49,97.28,97.3,12131.0,97.49,97.49,97.28,97.3,12131.0
2020-11-23 13:45:00,97.31,97.35,97.22,97.22,21157.0,97.31,97.35,97.22,97.22,21157.0
2020-11-23 13:50:00,97.24,97.33,97.23,97.33,8133.0,97.24,97.33,97.23,97.33,8133.0
2020-11-23 13:55:00,97.35,97.37,97.3,97.36,14311.0,97.35,97.37,97.3,97.36,14311.0
2020-11-23 14:00:00,97.36,97.55,97.34,97.38,16388.0,97.36,97.55,97.34,97.38,16388.0
2020-11-23 14:05:00,97.37,97.37,97.26,97.26,9190.0,97.37,97.37,97.26,97.26,9190.0
2020-11-23 14:10:00,97.26,97.33,97.19,97.33,12885.0,97.26,97.33,97.19,97.33,12885.0
2020-11-23 14:15:00,97.35,97.39,97.3,97.36,12181.0,97.35,97.39,97.3,97.36,12181.0
2020-11-23 14:20:00,97.36,97.37,97.32,97.34,13940.0,97.36,97.37,97.32,97.34,13940.0
2020-11-23 14:25:00,97.36,97.45,97.36,97.45,10904.0,97.36,97.45,97.36,97.45,10904.0
2020-11-23 14:30:00,97.46,97.54,97.38,97.39,25598.0,97.46,97.54,97.38,97.39,25598.0
2020-11-23 14:35:00,97.42,97.44,97.31,97.38,10804.0,97.42,97.44,97.31,97.38,10804.0
2020-11-23 14:40:00,97.41,97.41,97.26,97.28,11261.0,97.41,97.41,97.26,97.28,11261.0
2020-11-23 14:45:00,97.29,97.3,97.14,97.15,19621.0,97.29,97.3,97.14,97.15,19621.0
2020-11-23 14:50:00,97.15,97.38,97.13,97.34,27203.0,97.15,97.38,97.13,97.34,27203.0
2020-11-23 14:55:00,97.34,97.54,97.31,97.54,13211.0,97.34,97.54,97.31,97.54,13211.0
2020-11-23 15:00:00,97.52,97.7,97.49,97.59,15753.0,97.52,97.7,97.49,97.59,15753.0
2020-11-23 15:05:00,97.62,97.75,97.62,97.7,20785.0,97.62,97.75,97.62,97.7,20785.0
2020-11-23 15:10:00,97.71,97.84,97.68,97.84,19340.0,97.71,97.84,97.68,97.84,19340.0
2020-11-23 15:15:00,97.85,97.85,97.66,97.79,42949.0,97.85,97.85,97.66,97.79,42949.0
2020-11-23 15:20:00,97.81,97.82,97.5,97.61,21951.0,97.81,97.82,97.5,97.61,21951.0
2020-11-23 15:25:00,97.59,97.64,97.38,97.48,25074.0,97.59,97.64,97.38,97.48,25074.0
2020-11-23 15:30:00,97.48,97.67,97.47,97.54,37290.0,97.48,97.67,97.47,97.54,37290.0
2020-11-23 15:35:00,97.55,97.55,97.14,97.16,45697.0,97.55,97.55,97.14,97.16,45697.0
2020-11-23 15:40:00,97.15,97.31,97.14,97.26,92657.0,97.15,97.31,97.14,97.26,92657.0
2020-11-23 15:45:00,97.27,97.54,97.25,97.5,42562.0,97.27,97.54,97.25,97.5,42562.0
2020-11-23 15:50:00,97.53,97.61,97.46,97.55,98935.0,97.53,97.61,97.46,97.55,98935.0
2020-11-23 15:55:00,97.55,97.69,97.49,97.61,142314.0,97.55,97.69,97.49,97.61,142314.0
2020-11-24 09:30:00,107.38,108.18,104.98,105.72,544044.0,107.38,108.18,104.98,105.72,544044.0
2020-11-24 09:35:00,105.81,106.73,105.19,105.83,204332.0,105.81,106.73,105.19,105.83,204332.0
2020-11-24 09:40:00,105.77,107.24,105.2,106.87,207269.0,105.77,107.24,105.2,106.87,207269.0
2020-11-24 09:45:00,106.97,107.38,105.57,106.13,164277.0,106.97,107.38,105.57,106.13,164277.0
2020-11-24 09:50:00,106.19,107.87,106.02,107.66,172082.0,106.19,107.87,106.02,107.66,172082.0
2020-11-24 09:55:00,107.7,109.03,107.63,108.86,406771.0,107.7,109.03,107.63,108.86,406771.0
2020-11-24 10:00:00,108.76,109.11,108.15,108.64,224012.0,108.76,109.11,108.15,108.64,224012.0
2020-11-24 10:05:00,108.71,108.71,107.5,108.03,127705.0,108.71,108.71,107.5,108.03,127705.0
2020-11-24 10:10:00,107.99,108.12,107.2,107.82,125132.0,107.99,108.12,107.2,107.82,125132.0
2020-11-24 10:15:00,107.82,107.88,106.61,106.78,111463.0,107.82,107.88,106.61,106.78,111463.0
2020-11-24 10:20:00,106.78,107.58,106.56,107.58,72374.0,106.78,107.58,106.56,107.58,72374.0
2020-11-24 10:25:00,107.53,107.9,107.38,107.9,96871.0,107.53,107.9,107.38,107.9,96871.0
2020-11-24 10:30:00,107.85,108.7,107.73,108.7,73518.0,107.85,108.7,107.73,108.7,73518.0
2020-11-24 10:35:00,108.68,108.91,108.07,108.3,68307.0,108.68,108.91,108.07,108.3,68307.0
2020-11-24 10:40:00,108.18,108.82,107.96,108.69,51978.0,108.18,108.82,107.96,108.69,51978.0
2020-11-24 10:45:00,108.69,109.0,108.13,108.37,135410.0,108.69,109.0,108.13,108.37,135410.0
2020-11-24 10:50:00,108.35,108.44,107.99,108.02,81700.0,108.35,108.44,107.99,108.02,81700.0
2020-11-24 10:55:00,108.06,108.15,107.02,107.23,112812.0,108.06,108.15,107.02,107.23,112812.0
2020-11-24 11:00:00,107.31,107.68,107.25,107.34,46462.0,107.31,107.68,107.25,107.34,46462.0
2020-11-24 11:05:00,107.34,107.82,107.22,107.48,57829.0,107.34,107.82,107.22,107.48,57829.0
2020-11-24 11:10:00,107.43,107.8,107.3,107.77,51007.0,107.43,107.8,107.3,107.77,51007.0
2020-11-24 11:15:00,107.76,107.81,107.25,107.43,71605.0,107.76,107.81,107.25,107.43,71605.0
2020-11-24 11:20:00,107.45,107.52,107.18,107.25,42350.0,107.45,107.52,107.18,107.25,42350.0
2020-11-24 11:25:00,107.19,107.45,106.9,107.41,74703.0,107.19,107.45,106.9,107.41,74703.0
2020-11-24 11:30:00,107.47,107.71,107.19,107.7,31997.0,107.47,107.71,107.19,107.7,31997.0
2020-11-24 11:35:00,107.69,107.93,107.63,107.83,36471.0,107.69,107.93,107.63,107.83,36471.0
2020-11-24 11:40:00,107.79,107.83,107.36,107.54,27674.0,107.79,107.83,107.36,107.54,27674.0
2020-11-24 11:45:00,107.54,108.13,107.44,108.09,36057.0,107.54,108.13,107.44,108.09,36057.0
2020-11-24 11:50:00,108.06,108.18,107.95,107.99,23152.0,108.06,108.18,107.95,107.99,23152.0
2020-11-24 11:55:00,107.99,108.03,107.47,107.48,30549.0,107.99,108.03,107.47,107.48,30549.0
2020-11-24 12:00:00,107.48,107.67,107.45,107.5,40603.0,107.48,107.67,107.45,107.5,40603.0
2020-11-24 12:05:00,107.5,107.58,107.41,107.48,23098.0,107.5,107.58,107.41,107.48,23098.0
2020-11-24 12:10:00,107.47,107.55,107.36,107.49,32710.0,107.47,107.55,107.36,107.49,32710.0
2020-11-24 12:15:00,107.48,107.53,107.22,107.26,53233.0,107.48,107.53,107.22,107.26,53233.0
2020-11-24 12:20:00,107.25,107.37,107.21,107.29,30896.0,107.25,107.37,107.21,107.29,30896.0
2020-11-24 12:25:00,107.28,107.28,107.02,107.13,27008.0,107.28,107.28,107.02,107.13,27008.0
2020-11-24 12:30:00,107.13,107.22,107.02,107.13,22672.0,107.13,107.22,107.02,107.13,22672.0
2020-11-24 12:35:00,107.12,107.38,107.04,107.2,32809.0,107.12,107.38,107.04,107.2,32809.0
2020-11-24 12:40:00,107.23,108.18,107.23,108.11,54280.0,107.23,108.18,107.23,108.11,54280.0
2020-11-24 12:45:00,108.13,109.29,108.13,108.98,126640.0,108.13,109.29,108.13,108.98,126640.0
2020-11-24 12:50:00,109.01,109.5,108.97,109.32,57760.0,109.01,109.5,108.97,109.32,57760.0
2020-11-24 12:55:00,109.33,110.04,109.25,109.87,95695.0,109.33,110.04,109.25,109.87,95695.0
2020-11-24 13:00:00,109.88,110.15,109.73,109.88,80434.0,109.88,110.15,109.73,109.88,80434.0
2020-11-24 13:05:00,109.91,110.14,109.46,109.64,87184.0,109.91,110.14,109.46,109.64,87184.0
2020-11-24 13:10:00,109.57,109.73,109.13,109.17,64421.0,109.57,109.73,109.13,109.17,64421.0
2020-11-24 13:15:00,109.22,109.42,109.03,109.09,40273.0,109.22,109.42,109.03,109.09,40273.0
2020-11-24 13:20:00,109.06,109.21,108.84,109.17,42449.0,109.06,109.21,108.84,109.17,42449.0
2020-11-24 13:25:00,109.2,109.39,109.15,109.25,47747.0,109.2,109.39,109.15,109.25,47747.0
2020-11-24 13:30:00,109.27,109.85,109.27,109.85,46538.0,109.27,109.85,109.27,109.85,46538.0
2020-11-24 13:35:00,109.82,109.97,109.44,109.47,53879.0,109.82,109.97,109.44,109.47,53879.0
2020-11-24 13:40:00,109.5,109.9,109.44,109.73,71872.0,109.5,109.9,109.44,109.73,71872.0
2020-11-24 13:45:00,109.73,109.83,109.54,109.62,39165.0,109.73,109.83,109.54,109.62,39165.0
2020-11-24 13:50:00,109.61,109.66,109.29,109.49,32236.0,109.61,109.66,109.29,109.49,32236.0
2020-11-24 13:55:00,109.44,109.66,109.38,109.65,28600.0,109.44,109.66,109.38,109.65,28600.0
2020-11-24 14:00:00,109.62,110.44,109.43,110.3,68030.0,109.62,110.44,109.43,110.3,68030.0
2020-11-24 14:05:00,110.34,110.44,109.88,110.19,42685.0,110.34,110.44,109.88,110.19,42685.0
2020-11-24 14:10:00,110.18,110.22,109.91,110.02,67719.0,110.18,110.22,109.91,110.02,67719.0
2020-11-24 14:15:00,110.02,110.03,109.43,109.43,51992.0,110.02,110.03,109.43,109.43,51992.0
2020-11-24 14:20:00,109.43,109.56,109.04,109.04,41454.0,109.43,109.56,109.04,109.04,41454.0
2020-11-24 14:25:00,109.06,109.14,108.83,108.95,41615.0,109.06,109.14,108.83,108.95,41615.0
2020-11-24 14:30:00,108.97,109.13,108.91,108.96,35152.0,108.97,109.13,108.91,108.96,35152.0
2020-11-24 14:35:00,108.95,109.27,108.95,109.19,30061.0,108.95,109.27,108.95,109.19,30061.0
2020-11-24 14:40:00,109.12,109.31,109.06,109.18,26175.0,109.12,109.31,109.06,109.18,26175.0
2020-11-24 14:45:00,109.16,109.17,108.99,109.1,32330.0,109.16,109.17,108.99,109.1,32330.0
2020-11-24 14:50:00,109.13,109.37,109.12,109.2,26577.0,109.13,109.37,109.12,109.2,26577.0
2020-11-24 14:55:00,109.17,109.2,108.93,109.04,39979.0,109.17,109.2,108.93,109.04,39979.0
2020-11-24 15:00:00,109.04,109.16,108.95,109.16,26810.0,109.04,109.16,108.95,109.16,26810.0
2020-11-24 15:05:00,109.16,109.23,109.05,109.1,30939.0,109.16,109.23,109.05,109.1,30939.0
2020-11-24 15:10:00,109.09,109.47,109.09,109.4,35089.0,109.09,109.47,109.09,109.4,35089.0
2020-11-24 15:15:00,109.44,109.84,109.43,109.58,36984.0,109.44,109.84,109.43,109.58,36984.0
2020-11-24 15:20:00,109.58,109.93,109.45,109.89,50781.0,109.58,109.93,109.45,109.89,50781.0
2020-11-24 15:25:00,109.89,109.89,109.38,109.47,48243.0,109.89,109.89,109.38,109.47,48243.0
2020-11-24 15:30:00,109.45,111.22,109.33,111.01,445319.0,109.45,111.22,109.33,111.01,445319.0
2020-11-24 15:35:00,111.0,112.7,110.99,112.7,376479.0,111.0,112.7,110.99,112.7,376479.0
2020-11-24 15:40:00,112.67,112.78,111.57,111.94,243087.0,112.67,112.78,111.57,111.94,243087.0
2020-11-24 15:45:00,111.93,112.27,111.55,111.74,247349.0,111.93,112.27,111.55,111.74,247349.0
2020-11-24 15:50:00,111.71,111.72,110.39,110.71,276539.0,111.71,111.72,110.39,110.71,276539.0
2020-11-24 15:55:00,110.74,111.49,110.71,111.34,340249.0,110.74,111.49,110.71,111.34,340249.0
2020-11-25 09:30:00,111.06,112.29,110.52,111.39,124620.0,111.06,112.29,110.52,111.39,124620.0
2020-11-25 09:35:00,111.5,111.77,110.73,111.69,44814.0,111.5,111.77,110.73,111.69,44814.0
2020-11-25 09:40:00,111.54,112.1,110.81,111.14,45552.0,111.54,112.1,110.81,111.14,45552.0
2020-11-25 09:45:00,111.09,112.18,110.88,111.99,59155.0,111.09,112.18,110.88,111.99,59155.0
2020-11-25 09:50:00,112.07,112.07,110.0,110.81,112173.0,112.07,112.07,110.0,110.81,112173.0
2020-11-25 09:55:00,110.73,111.15,110.4,110.52,60670.0,110.73,111.15,110.4,110.52,60670.0
2020-11-25 10:00:00,110.53,110.77,110.12,110.21,40588.0,110.53,110.77,110.12,110.21,40588.0
2020-11-25 10:05:00,110.27,110.77,109.94,110.17,66559.0,110.27,110.77,109.94,110.17,66559.0
2020-11-25 10:10:00,110.16,110.5,109.9,110.29,62100.0,110.16,110.5,109.9,110.29,62100.0
2020-11-25 10:15:00,110.28,111.0,110.27,110.74,54839.0,110.28,111.0,110.27,110.74,54839.0
2020-11-25 10:20:00,110.7,111.1,110.64,110.88,32258.0,110.7,111.1,110.64,110.88,32258.0
2020-11-25 10:25:00,110.94,111.63,110.78,111.63,46249.0,110.94,111.63,110.78,111.63,46249.0
2020-11-25 10:30:00,111.59,111.8,111.32,111.52,35665.0,111.59,111.8,111.32,111.52,35665.0
2020-11-25 10:35:00,111.53,112.17,111.42,111.45,34832.0,111.53,112.17,111.42,111.45,34832.0
2020-11-25 10:40:00,111.38,111.43,111.07,111.12,19790.0,111.38,111.43,111.07,111.12,19790.0
2020-11-25 10:45:00,111.09,111.75,111.04,111.75,25664.0,111.09,111.75,111.04,111.75,25664.0
2020-11-25 10:50:00,111.77,111.87,111.36,111.5,18313.0,111.77,111.87,111.36,111.5,18313.0
2020-11-25 10:55:00,111.5,111.61,111.24,111.44,18546.0,111.5,111.61,111.24,111.44,18546.0
2020-11-25 11:00:00,111.44,111.68,111.36,111.67,21479.0,111.44,111.68,111.36,111.67,21479.0
2020-11-25 11:05:00,111.68,111.8,111.41,111.69,51574.0,111.68,111.8,111.41,111.69,51574.0
2020-11-25 11:10:00,111.65,112.0,111.59,112.0,31948.0,111.65,112.0,111.59,112.0,31948.0
2020-11-25 11:15:00,112.0,112.2,111.89,112.15,50941.0,112.0,112.2,111.89,112.15,50941.0
2020-11-25 11:20:00,112.17,112.93,112.16,112.85,44987.0,112.17,112.93,112.16,112.85,44987.0
2020-11-25 11:25:00,112.81,112.9,112.66,112.78,29189.0,112.81,112.9,112.66,112.78,29189.0
2020-11-25 11:30:00,112.85,112.86,112.66,112.78,25785.0,112.85,112.86,112.66,112.78,25785.0
2020-11-25 11:35:00,112.74,112.84,112.32,112.36,25567.0,112.74,112.84,112.32,112.36,25567.0
2020-11-25 11:40:00,112.38,112.64,111.94,111.95,30922.0,112.38,112.64,111.94,111.95,30922.0
2020-11-25 11:45:00,111.9,112.1,111.87,111.98,51540.0,111.9,112.1,111.87,111.98,51540.0
2020-11-25 11:50:00,111.98,112.29,111.64,111.74,27101.0,111.98,112.29,111.64,111.74,27101.0
2020-11-25 11:55:00,111.78,111.81,111.47,111.73,15847.0,111.78,111.81,111.47,111.73,15847.0
2020-11-25 12:00:00,111.74,111.85,111.4,111.44,45914.0,111.74,111.85,111.4,111.44,45914.0
2020-11-25 12:05:00,111.42,111.44,111.19,111.2,26135.0,111.42,111.44,111.19,111.2,26135.0
2020-11-25 12:10:00,111.21,111.21,110.84,110.93,21411.0,111.21,111.21,110.84,110.93,21411.0
2020-11-25 12:15:00,110.98,111.23,110.9,111.14,23433.0,110.98,111.23,110.9,111.14,23433.0
2020-11-25 12:20:00,111.14,111.16,111.03,111.14,10759.0,111.14,111.16,111.03,111.14,10759.0
2020-11-25 12:25:00,111.11,111.35,111.11,111.29,15336.0,111.11,111.35,111.11,111.29,15336.0
2020-11-25 12:30:00,111.29,111.29,110.85,110.85,13458.0,111.29,111.29,110.85,110.85,13458.0
2020-11-25 12:35:00,110.81,111.0,110.78,110.91,11171.0,110.81,111.0,110.78,110.91,11171.0
2020-11-25 12:40:00,110.97,111.39,110.96,111.39,19458.0,110.97,111.39,110.96,111.39,19458.0
2020-11-25 12:45:00,111.4,111.65,111.36,111.51,13710.0,111.4,111.65,111.36,111.51,13710.0
2020-11-25 12:50:00,111.52,111.78,111.51,111.75,21869.0,111.52,111.78,111.51,111.75,21869.0
2020-11-25 12:55:00,111.75,112.25,111.75,111.99,36634.0,111.75,112.25,111.75,111.99,36634.0
2020-11-25 13:00:00,112.0,112.04,111.61,111.71,32131.0,112.0,112.04,111.61,111.71,32131.0
2020-11-25 13:05:00,111.71,111.89,111.66,111.77,13637.0,111.71,111.89,111.66,111.77,13637.0
2020-11-25 13:10:00,111.77,111.84,111.6,111.6,12463.0,111.77,111.84,111.6,111.6,12463.0
2020-11-25 13:15:00,111.6,111.62,111.36,111.36,21129.0,111.6,111.62,111.36,111.36,21129.0
2020-11-25 13:20:00,111.34,111.34,110.95,111.1,28477.0,111.34,111.34,110.95,111.1,28477.0
2020-11-25 13:25:00,111.14,111.14,110.88,110.88,14230.0,111.14,111.14,110.88,110.88,14230.0
2020-11-25 13:30:00,110.87,110.98,110.73,110.8,38215.0,110.87,110.98,110.73,110.8,38215.0
2020-11-25 13:35:00,110.79,111.08,110.77,111.08,26198.0,110.79,111.08,110.77,111.08,26198.0
2020-11-25 13:40:00,111.08,111.41,111.04,111.39,32614.0,111.08,111.41,111.04,111.39,32614.0
2020-11-25 13:45:00,111.4,111.58,111.34,111.54,29397.0,111.4,111.58,111.34,111.54,29397.0
2020-11-25 13:50:00,111.54,111.61,111.32,111.49,12273.0,111.54,111.61,111.32,111.49,12273.0
2020-11-25 13:55:00,111.49,111.5,111.35,111.44,19666.0,111.49,111.5,111.35,111.44,19666.0
2020-11-25 14:00:00,111.4,111.43,111.22,111.24,24397.0,111.4,111.43,111.22,111.24,24397.0
2020-11-25 14:05:00,111.21,111.34,110.99,111.05,13829.0,111.21,111.34,110.99,111.05,13829.0
2020-11-25 14:10:00,111.07,111.13,111.02,111.1,8383.0,111.07,111.13,111.02,111.1,8383.0
2020-11-25 14:15:00,111.12,111.45,111.1,111.34,27871.0,111.12,111.45,111.1,111.34,27871.0
2020-11-25 14:20:00,111.34,111.36,111.24,111.28,9223.0,111.34,111.36,111.24,111.28,9223.0
2020-11-25 14:25:00,111.27,111.35,111.04,111.14,15242.0,111.27,111.35,111.04,111.14,15242.0
2020-11-25 14:30:00,111.18,111.25,111.07,111.15,27483.0,111.18,111.25,111.07,111.15,27483.0
2020-11-25 14:35:00,111.15,111.25,111.09,111.09,10150.0,111.15,111.25,111.09,111.09,10150.0
2020-11-25 14:40:00,111.1,111.42,111.1,111.18,31772.0,111.1,111.42,111.1,111.18,31772.0
2020-11-25 14:45:00,111.17,111.21,111.1,111.12,13434.0,111.17,111.21,111.1,111.12,13434.0
2020-11-25 14:50:00,111.15,111.27,111.13,111.14,10668.0,111.15,111.27,111.13,111.14,10668.0
2020-11-25 14:55:00,111.17,111.29,111.17,111.25,12869.0,111.17,111.29,111.17,111.25,12869.0
2020-11-25 15:00:00,111.24,111.38,111.15,111.21,15507.0,111.24,111.38,111.15,111.21,15507.0
2020-11-25 15:05:00,111.22,111.34,111.21,111.27,13757.0,111.22,111.34,111.21,111.27,13757.0
2020-11-25 15:10:00,111.28,111.45,111.26,111.36,12413.0,111.28,111.45,111.26,111.36,12413.0
2020-11-25 15:15:00,111.34,111.37,111.22,111.37,15681.0,111.34,111.37,111.22,111.37,15681.0
2020-11-25 15:20:00,111.34,111.39,111.23,111.23,15140.0,111.34,111.39,111.23,111.23,15140.0
2020-11-25 15:25:00,111.23,111.35,111.2,111.25,19062.0,111.23,111.35,111.2,111.25,19062.0
2020-11-25 15:30:00,111.26,111.47,111.25,111.35,36219.0,111.26,111.47,111.25,111.35,36219.0
2020-11-25 15:35:00,111.38,111.65,111.32,111.53,34988.0,111.38,111.65,111.32,111.53,34988.0
2020-11-25 15:40:00,111.51,111.72,111.42,111.72,31613.0,111.51,111.72,111.42,111.72,31613.0
2020-11-25 15:45:00,111.72,111.92,111.68,111.82,41712.0,111.72,111.92,111.68,111.82,41712.0
2020-11-25 15:50:00,111.81,111.86,111.55,111.73,73164.0,111.81,111.86,111.55,111.73,73164.0
2020-11-25 15:55:00,111.76,111.76,111.48,111.73,132872.0,111.76,111.76,111.48,111.73,132872.0
2020-11-27 09:30:00,111.1,111.41,109.82,110.61,64787.0,111.1,111.41,109.82,110.61,64787.0
2020-11-27 09:35:00,110.53,110.75,109.84,110.75,34293.0,110.53,110.75,109.84,110.75,34293.0
2020-11-27 09:40:00,110.75,110.85,110.54,110.66,13152.0,110.75,110.85,110.54,110.66,13152.0
2020-11-27 09:45:00,110.66,110.66,110.13,110.47,21023.0,110.66,110.66,110.13,110.47,21023.0
2020-11-27 09:50:00,110.5,110.61,110.16,110.29,11777.0,110.5,110.61,110.16,110.29,11777.0
2020-11-27 09:55:00,110.2,110.51,110.2,110.41,19359.0,110.2,110.51,110.2,110.41,19359.0
2020-11-27 10:00:00,110.42,110.68,110.36,110.47,13579.0,110.42,110.68,110.36,110.47,13579.0
2020-11-27 10:05:00,110.39,110.67,110.26,110.62,31902.0,110.39,110.67,110.26,110.62,31902.0
2020-11-27 10:10:00,110.63,110.67,110.34,110.58,13011.0,110.63,110.67,110.34,110.58,13011.0
2020-11-27 10:15:00,110.59,110.88,110.51,110.59,23633.0,110.59,110.88,110.51,110.59,23633.0
2020-11-27 10:20:00,110.58,110.74,110.56,110.69,11781.0,110.58,110.74,110.56,110.69,11781.0
2020-11-27 10:25:00,110.58,110.82,110.56,110.72,20374.0,110.58,110.82,110.56,110.72,20374.0
2020-11-27 10:30:00,110.72,110.79,110.43,110.63,10816.0,110.72,110.79,110.43,110.63,10816.0
2020-11-27 10:35:00,110.59,110.67,110.45,110.45,6692.0,110.59,110.67,110.45,110.45,6692.0
2020-11-27 10:40:00,110.45,110.5,110.32,110.32,10101.0,110.45,110.5,110.32,110.32,10101.0
2020-11-27 10:45:00,110.33,110.61,110.33,110.55,12230.0,110.33,110.61,110.33,110.55,12230.0
2020-11-27 10:50:00,110.51,110.85,110.5,110.81,11623.0,110.51,110.85,110.5,110.81,11623.0
2020-11-27 10:55:00,110.81,110.89,110.62,110.87,15457.0,110.81,110.89,110.62,110.87,15457.0
2020-11-27 11:00:00,110.85,110.93,110.65,110.71,17423.0,110.85,110.93,110.65,110.71,17423.0
2020-11-27 11:05:00,110.75,110.82,110.64,110.64,21657.0,110.75,110.82,110.64,110.64,21657.0
2020-11-27 11:10:00,110.57,110.66,110.54,110.65,9162.0,110.57,110.66,110.54,110.65,9162.0
2020-11-27 11:15:00,110.6,110.6,110.4,110.5,18113.0,110.6,110.6,110.4,110.5,18113.0
2020-11-27 11:20:00,110.48,110.66,110.45,110.51,6394.0,110.48,110.66,110.45,110.51,6394.0
2020-11-27 11:25:00,110.51,110.55,110.4,110.41,22427.0,110.51,110.55,110.4,110.41,22427.0
2020-11-27 11:30:00,110.42,110.51,110.16,110.16,8413.0,110.42,110.51,110.16,110.16,8413.0
2020-11-27 11:35:00,110.12,110.16,109.82,109.95,16129.0,110.12,110.16,109.82,109.95,16129.0
2020-11-27 11:40:00,109.91,110.11,109.84,110.11,14301.0,109.91,110.11,109.84,110.11,14301.0
2020-11-27 11:45:00,110.13,110.14,110.02,110.14,4731.0,110.13,110.14,110.02,110.14,4731.0
2020-11-27 11:50:00,110.1,110.29,110.04,110.11,21611.0,110.1,110.29,110.04,110.11,21611.0
2020-11-27 11:55:00,110.12,110.27,109.99,110.21,17211.0,110.12,110.27,109.99,110.21,17211.0
2020-11-27 12:00:00,110.26,110.26,109.99,109.99,7354.0,110.26,110.26,109.99,109.99,7354.0
2020-11-27 12:05:00,110.02,110.16,109.88,109.89,14675.0,110.02,110.16,109.88,109.89,14675.0
2020-11-27 12:10:00,109.88,110.14,109.83,110.02,13221.0,109.88,110.14,109.83,110.02,13221.0
2020-11-27 12:15:00,110.01,110.02,109.82,109.9,11244.0,110.01,110.02,109.82,109.9,11244.0
2020-11-27 12:20:00,109.88,109.88,109.75,109.78,10019.0,109.88,109.88,109.75,109.78,10019.0
2020-11-27 12:25:00,109.79,109.99,109.61,109.72,9565.0,109.79,109.99,109.61,109.72,9565.0
2020-11-27 12:30:00,109.69,109.69,109.3,109.34,26417.0,109.69,109.69,109.3,109.34,26417.0
2020-11-27 12:35:00,109.32,109.53,109.29,109.43,18945.0,109.32,109.53,109.29,109.43,18945.0
2020-11-27 12:40:00,109.47,109.69,109.47,109.69,14822.0,109.47,109.69,109.47,109.69,14822.0
2020-11-27 12:45:00,109.7,109.99,109.69,109.87,15995.0,109.7,109.99,109.69,109.87,15995.0
2020-11-27 12:50:00,109.92,110.01,109.56,109.6,35949.0,109.92,110.01,109.56,109.6,35949.0
2020-11-27 12:55:00,109.57,109.98,109.14,109.98,141625.0,109.57,109.98,109.14,109.98,141625.0
2020-11-30 09:30:00,109.35,109.35,108.68,109.03,33301.0,109.35,109.35,108.68,109.03,33301.0
2020-11-30 09:35:00,109.01,109.92,109.01,109.48,26047.0,109.01,109.92,109.01,109.48,26047.0
2020-11-30 09:40:00,109.57,109.57,108.85,109.32,20439.0,109.57,109.57,108.85,109.32,20439.0
2020-11-30 09:45:00,109.26,109.57,109.15,109.34,11556.0,109.26,109.57,109.15,109.34,11556.0
2020-11-30 09:50:00,109.28,109.31,108.42,108.55,17220.0,109.28,109.31,108.42,108.55,17220.0
2020-11-30 09:55:00,108.57,108.86,108.42,108.8,14229.0,108.57,108.86,108.42,108.8,14229.0
2020-11-30 10:00:00,108.88,108.92,108.58,108.68,11700.0,108.88,108.92,108.58,108.68,11700.0
2020-11-30 10:05:00,108.68,108.93,108.38,108.88,28776.0,108.68,108.93,108.38,108.88,28776.0
2020-11-30 10:10:00,108.91,108.93,108.66,108.7,14110.0,108.91,108.93,108.66,108.7,14110.0
2020-11-30 10:15:00,108.66,108.66,108.27,108.43,21870.0,108.66,108.66,108.27,108.43,21870.0
2020-11-30 10:20:00,108.44,108.88,108.44,108.78,45457.0,108.44,108.88,108.44,108.78,45457.0
2020-11-30 10:25:00,108.75,108.81,108.59,108.59,5298.0,108.75,108.81,108.59,108.59,5298.0
2020-11-30 10:30:00,108.59,108.63,108.2,108.25,16780.0,108.59,108.63,108.2,108.25,16780.0
2020-11-30 10:35:00,108.2,108.25,107.9,108.07,13365.0,108.2,108.25,107.9,108.07,13365.0
2020-11-30 10:40:00,108.07,108.15,107.89,108.04,19423.0,108.07,108.15,107.89,108.04,19423.0
2020-11-30 10:45:00,108.01,108.12,107.9,108.11,13981.0,108.01,108.12,107.9,108.11,13981.0
2020-11-30 10:50:00,108.14,108.3,108.05,108.29,10112.0,108.14,108.3,108.05,108.29,10112.0
2020-11-30 10:55:00,108.26,108.73,108.25,108.6,7780.0,108.26,108.73,108.25,108.6,7780.0
2020-11-30 11:00:00,108.56,108.7,108.46,108.57,7770.0,108.56,108.7,108.46,108.57,7770.0
2020-11-30 11:05:00,108.63,108.73,108.5,108.68,7734.0,108.63,108.73,108.5,108.68,7734.0
2020-11-30 11:10:00,108.66,108.8,108.64,108.64,11634.0,108.66,108.8,108.64,108.64,11634.0
2020-11-30 11:15:00,108.64,108.75,108.55,108.71,7251.0,108.64,108.75,108.55,108.71,7251.0
2020-11-30 11:20:00,108.65,108.79,108.55,108.59,9120.0,108.65,108.79,108.55,108.59,9120.0
2020-11-30 11:25:00,108.54,108.71,108.5,108.54,19900.0,108.54,108.71,108.5,108.54,19900.0
2020-11-30 11:30:00,108.46,108.54,108.33,108.44,10315.0,108.46,108.54,108.33,108.44,10315.0
2020-11-30 11:35:00,108.43,108.48,108.18,108.23,8010.0,108.43,108.48,108.18,108.23,8010.0
2020-11-30 11:40:00,108.19,108.38,108.15,108.37,5389.0,108.19,108.38,108.15,108.37,5389.0
2020-11-30 11:45:00,108.4,108.45,108.19,108.27,9056.0,108.4,108.45,108.19,108.27,9056.0
2020-11-30 11:50:00,108.23,108.31,108.17,108.23,6064.0,108.23,108.31,108.17,108.23,6064.0
2020-11-30 11:55:00,108.25,108.36,108.21,108.23,12692.0,108.25,108.36,108.21,108.23,12692.0
2020-11-30 12:00:00,108.2,108.32,108.2,108.29,3075.0,108.2,108.32,108.2,108.29,3075.0
2020-11-30 12:05:00,108.31,108.6,108.31,108.55,9293.0,108.31,108.6,108.31,108.55,9293.0
2020-11-30 12:10:00,108.55,108.8,108.5,108.8,13073.0,108.55,108.8,108.5,108.8,13073.0
2020-11-30 12:15:00,108.77,109.05,108.76,108.99,17685.0,108.77,109.05,108.76,108.99,17685.0
2020-11-30 12:20:00,108.95,108.98,108.71,108.77,5116.0,108.95,108.98,108.71,108.77,5116.0
2020-11-30 12:25:00,108.78,108.78,108.61,108.73,8932.0,108.78,108.78,108.61,108.73,8932.0
2020-11-30 12:30:00,108.67,108.82,108.66,108.79,5277.0,108.67,108.82,108.66,108.79,5277.0
2020-11-30 12:35:00,108.77,108.77,108.65,108.65,6325.0,108.77,108.77,108.65,108.65,6325.0
2020-11-30 12:40:00,108.62,108.71,108.62,108.7,6844.0,108.62,108.71,108.62,108.7,6844.0
2020-11-30 12:45:00,108.75,108.83,108.73,108.78,6825.0,108.75,108.83,108.73,108.78,6825.0
2020-11-30 12:50:00,108.75,108.98,108.74,108.9,7958.0,108.75,108.98,108.74,108.9,7958.0
2020-11-30 12:55:00,108.85,108.92,108.82,108.83,6083.0,108.85,108.92,108.82,108.83,6083.0
2020-11-30 13:00:00,108.83,108.87,108.74,108.78,8325.0,108.83,108.87,108.74,108.78,8325.0
2020-11-30 13:05:00,108.82,108.87,108.73,108.73,6895.0,108.82,108.87,108.73,108.73,6895.0
2020-11-30 13:10:00,108.79,108.99,108.75,108.87,13584.0,108.79,108.99,108.75,108.87,13584.0
2020-11-30 13:15:00,108.88,109.04,108.86,108.98,8854.0,108.88,109.04,108.86,108.98,8854.0
2020-11-30 13:20:00,108.99,109.04,108.92,108.98,6558.0,108.99,109.04,108.92,108.98,6558.0
2020-11-30 13:25:00,108.98,109.05,108.87,108.99,8714.0,108.98,109.05,108.87,108.99,8714.0
2020-11-30 13:30:00,108.94,109.04,108.85,108.85,9612.0,108.94,109.04,108.85,108.85,9612.0
2020-11-30 13:35:00,108.89,108.92,108.67,108.85,11056.0,108.89,108.92,108.67,108.85,11056.0
2020-11-30 13:40:00,108.82,108.92,108.81,108.83,7056.0,108.82,108.92,108.81,108.83,7056.0
2020-11-30 13:45:00,108.84,108.91,108.75,108.76,5150.0,108.84,108.91,108.75,108.76,5150.0
2020-11-30 13:50:00,108.78,108.78,108.67,108.72,4869.0,108.78,108.78,108.67,108.72,4869.0
2020-11-30 13:55:00,108.72,108.81,108.6,108.64,4810.0,108.72,108.81,108.6,108.64,4810.0
2020-11-30 14:00:00,108.6,108.6,108.44,108.48,6681.0,108.6,108.6,108.44,108.48,6681.0
2020-11-30 14:05:00,108.46,108.49,108.37,108.44,5592.0,108.46,108.49,108.37,108.44,5592.0
2020-11-30 14:10:00,108.39,108.57,108.39,108.51,6400.0,108.39,108.57,108.39,108.51,6400.0
2020-11-30 14:15:00,108.48,108.57,108.35,108.52,5923.0,108.48,108.57,108.35,108.52,5923.0
2020-11-30 14:20:00,108.49,108.62,108.38,108.61,7762.0,108.49,108.62,108.38,108.61,7762.0
2020-11-30 14:25:00,108.62,108.68,108.45,108.46,7503.0,108.62,108.68,108.45,108.46,7503.0
2020-11-30 14:30:00,108.42,108.44,108.36,108.44,6763.0,108.42,108.44,108.36,108.44,6763.0
2020-11-30 14:35:00,108.45,108.47,108.35,108.46,6997.0,108.45,108.47,108.35,108.46,6997.0
2020-11-30 14:40:00,108.44,108.47,108.3,108.36,7424.0,108.44,108.47,108.3,108.36,7424.0
2020-11-30 14:45:00,108.34,108.35,108.18,108.18,5469.0,108.34,108.35,108.18,108.18,5469.0
2020-11-30 14:50:00,108.23,108.42,108.22,108.39,11094.0,108.23,108.42,108.22,108.39,11094.0
2020-11-30 14:55:00,108.39,108.84,108.38,108.8,13958.0,108.39,108.84,108.38,108.8,13958.0
2020-11-30 15:00:00,108.8,108.82,108.55,108.55,8831.0,108.8,108.82,108.55,108.55,8831.0
2020-11-30 15:05:00,108.55,108.68,108.53,108.55,13587.0,108.55,108.68,108.53,108.55,13587.0
2020-11-30 15:10:00,108.6,108.64,108.52,108.57,14975.0,108.6,108.64,108.52,108.57,14975.0
2020-11-30 15:15:00,108.63,108.66,108.55,108.63,14862.0,108.63,108.66,108.55,108.63,14862.0
2020-11-30 15:20:00,108.64,108.73,108.62,108.72,13955.0,108.64,108.73,108.62,108.72,13955.0
2020-11-30 15:25:00,108.72,108.77,108.58,108.62,14285.0,108.72,108.77,108.58,108.62,14285.0
2020-11-30 15:30:00,108.6,108.82,108.52,108.73,25135.0,108.6,108.82,108.52,108.73,25135.0
2020-11-30 15:35:00,108.75,108.9,108.71,108.87,15882.0,108.75,108.9,108.71,108.87,15882.0
2020-11-30 15:40:00,108.9,109.05,108.82,108.98,39294.0,108.9,109.05,108.82,108.98,39294.0
2020-11-30 15:45:00,108.99,109.01,108.84,108.86,21159.0,108.99,109.01,108.84,108.86,21159.0
2020-11-30 15:50:00,108.89,109.32,108.86,109.23,78256.0,108.89,109.32,108.86,109.23,78256.0
2020-11-30 15:55:00,109.2,109.37,109.0,109.36,120568.0,109.2,109.37,109.0,109.36,120568.0
2020-12-01 09:30:00,110.05,110.2,109.57,109.73,28980.0,110.05,110.2,109.57,109.73,28980.0
2020-12-01 09:35:00,109.68,109.91,109.21,109.37,16002.0,109.68,109.91,109.21,109.37,16002.0
2020-12-01 09:40:00,109.38,110.25,109.37,110.11,29871.0,109.38,110.25,109.37,110.11,29871.0
2020-12-01 09:45:00,110.09,110.46,109.86,110.46,23484.0,110.09,110.46,109.86,110.46,23484.0
2020-12-01 09:50:00,110.46,110.87,110.23,110.84,16477.0,110.46,110.87,110.23,110.84,16477.0
2020-12-01 09:55:00,110.92,110.92,110.42,110.47,19187.0,110.92,110.92,110.42,110.47,19187.0
2020-12-01 10:00:00,110.45,110.8,110.44,110.75,8512.0,110.45,110.8,110.44,110.75,8512.0
2020-12-01 10:05:00,110.82,111.05,110.71,110.78,14426.0,110.82,111.05,110.71,110.78,14426.0
2020-12-01 10:10:00,110.83,111.01,110.72,110.99,8554.0,110.83,111.01,110.72,110.99,8554.0
2020-12-01 10:15:00,110.97,111.4,110.94,111.32,21051.0,110.97,111.4,110.94,111.32,21051.0
2020-12-01 10:20:00,111.39,111.41,111.23,111.23,19260.0,111.39,111.41,111.23,111.23,19260.0
2020-12-01 10:25:00,111.28,111.57,111.24,111.43,22056.0,111.28,111.57,111.24,111.43,22056.0
2020-12-01 10:30:00,111.45,111.74,111.43,111.71,34434.0,111.45,111.74,111.43,111.71,34434.0
2020-12-01 10:35:00,111.71,111.73,111.44,111.57,13763.0,111.71,111.73,111.44,111.57,13763.0
2020-12-01 10:40:00,111.59,111.62,111.15,111.52,28901.0,111.59,111.62,111.15,111.52,28901.0
2020-12-01 10:45:00,111.55,111.6,111.0,111.12,10440.0,111.55,111.6,111.0,111.12,10440.0
2020-12-01 10:50:00,111.13,111.36,111.07,111.33,8418.0,111.13,111.36,111.07,111.33,8418.0
2020-12-01 10:55:00,111.32,111.39,111.26,111.27,8522.0,111.32,111.39,111.26,111.27,8522.0
2020-12-01 11:00:00,111.28,111.74,111.28,111.74,21370.0,111.28,111.74,111.28,111.74,21370.0
2020-12-01 11:05:00,111.74,112.07,111.63,112.07,82320.0,111.74,112.07,111.63,112.07,82320.0
2020-12-01 11:10:00,112.06,112.1,111.67,111.71,12023.0,112.06,112.1,111.67,111.71,12023.0
2020-12-01 11:15:00,111.7,111.71,111.43,111.46,8050.0,111.7,111.71,111.43,111.46,8050.0
2020-12-01 11:20:00,111.46,111.46,111.31,111.41,5504.0,111.46,111.46,111.31,111.41,5504.0
2020-12-01 11:25:00,111.4,111.66,111.31,111.66,15057.0,111.4,111.66,111.31,111.66,15057.0
2020-12-01 11:30:00,111.66,111.99,111.65,111.95,12361.0,111.66,111.99,111.65,111.95,12361.0
2020-12-01 11:35:00,111.99,111.99,111.63,111.75,9385.0,111.99,111.99,111.63,111.75,9385.0
2020-12-01 11:40:00,111.82,111.95,111.75,111.81,12427.0,111.82,111.95,111.75,111.81,12427.0
2020-12-01 11:45:00,111.77,111.77,111.55,111.75,17565.0,111.77,111.77,111.55,111.75,17565.0
2020-12-01 11:50:00,111.81,111.81,111.58,111.65,8943.0,111.81,111.81,111.58,111.65,8943.0
2020-12-01 11:55:00,111.67,111.82,111.65,111.74,18609.0,111.67,111.82,111.65,111.74,18609.0
2020-12-01 12:00:00,111.77,111.79,111.45,111.6,5600.0,111.77,111.79,111.45,111.6,5600.0
2020-12-01 12:05:00,111.57,111.78,111.47,111.78,7226.0,111.57,111.78,111.47,111.78,7226.0
2020-12-01 12:10:00,111.76,111.79,111.5,111.6,6251.0,111.76,111.79,111.5,111.6,6251.0
2020-12-01 12:15:00,111.56,111.56,111.37,111.43,3926.0,111.56,111.56,111.37,111.43,3926.0
2020-12-01 12:20:00,111.43,111.43,111.28,111.32,4973.0,111.43,111.43,111.28,111.32,4973.0
2020-12-01 12:25:00,111.35,111.59,111.3,111.59,7447.0,111.35,111.59,111.3,111.59,7447.0
2020-12-01 12:30:00,111.58,111.79,111.55,111.68,7293.0,111.58,111.79,111.55,111.68,7293.0
2020-12-01 12:35:00,111.58,111.64,111.49,111.64,9777.0,111.58,111.64,111.49,111.64,9777.0
2020-12-01 12:40:00,111.65,111.75,111.52,111.75,3004.0,111.65,111.75,111.52,111.75,3004.0
2020-12-01 12:45:00,111.67,111.89,111.64,111.89,5464.0,111.67,111.89,111.64,111.89,5464.0
2020-12-01 12:50:00,111.86,111.87,111.66,111.66,13028.0,111.86,111.87,111.66,111.66,13028.0
2020-12-01 12:55:00,111.7,111.71,111.6,111.6,2181.0,111.7,111.71,111.6,111.6,2181.0
2020-12-01 13:00:00,111.63,111.68,111.5,111.51,16092.0,111.63,111.68,111.5,111.51,16092.0
2020-12-01 13:05:00,111.52,111.53,111.06,111.16,23107.0,111.52,111.53,111.06,111.16,23107.0
2020-12-01 13:10:00,111.14,111.21,111.08,111.09,6255.0,111.14,111.21,111.08,111.09,6255.0
2020-12-01 13:15:00,111.06,111.23,111.06,111.13,6496.0,111.06,111.23,111.06,111.13,6496.0
2020-12-01 13:20:00,111.13,111.48,111.13,111.4,6610.0,111.13,111.48,111.13,111.4,6610.0
2020-12-01 13:25:00,111.46,111.53,111.4,111.53,4756.0,111.46,111.53,111.4,111.53,4756.0
2020-12-01 13:30:00,111.46,111.49,111.35,111.41,5176.0,111.46,111.49,111.35,111.41,5176.0
2020-12-01 13:35:00,111.41,111.55,111.38,111.42,4437.0,111.41,111.55,111.38,111.42,4437.0
2020-12-01 13:40:00,111.38,111.62,111.38,111.59,9846.0,111.38,111.62,111.38,111.59,9846.0
2020-12-01 13:45:00,111.61,111.65,111.53,111.55,9081.0,111.61,111.65,111.53,111.55,9081.0
2020-12-01 13:50:00,111.54,111.56,111.45,111.45,11773.0,111.54,111.56,111.45,111.45,11773.0
2020-12-01 13:55:00,111.47,111.61,111.44,111.6,4416.0,111.47,111.61,111.44,111.6,4416.0
2020-12-01 14:00:00,111.59,111.81,111.59,111.72,4327.0,111.59,111.81,111.59,111.72,4327.0
2020-12-01 14:05:00,111.71,111.77,111.59,111.59,2950.0,111.71,111.77,111.59,111.59,2950.0
2020-12-01 14:10:00,111.59,111.78,111.55,111.73,4550.0,111.59,111.78,111.55,111.73,4550.0
2020-12-01 14:15:00,111.7,111.76,111.51,111.53,8223.0,111.7,111.76,111.51,111.53,8223.0
2020-12-01 14:20:00,111.51,111.59,111.37,111.55,8333.0,111.51,111.59,111.37,111.55,8333.0
2020-12-01 14:25:00,111.51,111.61,111.49,111.61,3644.0,111.51,111.61,111.49,111.61,3644.0
2020-12-01 14:30:00,111.64,111.7,111.55,111.67,4739.0,111.64,111.7,111.55,111.67,4739.0
2020-12-01 14:35:00,111.72,111.75,111.66,111.7,5852.0,111.72,111.75,111.66,111.7,5852.0
2020-12-01 14:40:00,111.68,111.98,111.67,111.98,17319.0,111.68,111.98,111.67,111.98,17319.0
2020-12-01 14:45:00,111.97,111.99,111.77,111.87,19171.0,111.97,111.99,111.77,111.87,19171.0
2020-12-01 14:50:00,111.86,112.17,111.75,112.14,26181.0,111.86,112.17,111.75,112.14,26181.0
2020-12-01 14:55:00,112.16,112.28,111.99,112.14,23364.0,112.16,112.28,111.99,112.14,23364.0
2020-12-01 15:00:00,112.16,112.17,111.87,111.93,18391.0,112.16,112.17,111.87,111.93,18391.0
2020-12-01 15:05:00,111.94,111.97,111.8,111.97,22049.0,111.94,111.97,111.8,111.97,22049.0
2020-12-01 15:10:00,111.91,112.12,111.91,112.0,15232.0,111.91,112.12,111.91,112.0,15232.0
2020-12-01 15:15:00,112.01,112.01,111.91,111.96,8120.0,112.01,112.01,111.91,111.96,8120.0
2020-12-01 15:20:00,111.95,112.04,111.93,111.96,13282.0,111.95,112.04,111.93,111.96,13282.0
2020-12-01 15:25:00,111.94,111.98,111.81,111.84,12497.0,111.94,111.98,111.81,111.84,12497.0
2020-12-01 15:30:00,111.84,111.92,111.8,111.85,19021.0,111.84,111.92,111.8,111.85,19021.0
2020-12-01 15:35:00,111.84,111.94,111.77,111.82,16916.0,111.84,111.94,111.77,111.82,16916.0
2020-12-01 15:40:00,111.81,111.89,111.75,111.86,24690.0,111.81,111.89,111.75,111.86,24690.0
2020-12-01 15:45:00,111.86,112.07,111.79,112.07,28222.0,111.86,112.07,111.79,112.07,28222.0
2020-12-01 15:50:00,112.05,112.25,111.99,112.22,49034.0,112.05,112.25,111.99,112.22,49034.0
2020-12-01 15:55:00,112.22,112.42,112.21,112.4,127179.0,112.22,112.42,112.21,112.4,127179.0
2020-12-02 09:30:00,111.67,111.81,111.24,111.61,26643.0,111.67,111.81,111.24,111.61,26643.0
2020-12-02 09:35:00,111.57,111.91,111.51,111.85,13500.0,111.57,111.91,111.51,111.85,13500.0
2020-12-02 09:40:00,111.85,112.14,111.79,112.14,29594.0,111.85,112.14,111.79,112.14,29594.0
2020-12-02 09:45:00,112.06,112.65,111.93,112.52,26528.0,112.06,112.65,111.93,112.52,26528.0
2020-12-02 09:50:00,112.48,112.55,111.97,112.07,10818.0,112.48,112.55,111.97,112.07,10818.0
2020-12-02 09:55:00,111.99,112.08,111.36,111.36,4437.0,111.99,112.08,111.36,111.36,4437.0
2020-12-02 10:00:00,111.42,111.76,111.41,111.63,7288.0,111.42,111.76,111.41,111.63,7288.0
2020-12-02 10:05:00,111.7,111.8,111.56,111.56,13980.0,111.7,111.8,111.56,111.56,13980.0
2020-12-02 10:10:00,111.59,111.75,111.59,111.67,3688.0,111.59,111.75,111.59,111.67,3688.0
2020-12-02 10:15:00,111.68,111.89,111.65,111.89,6779.0,111.68,111.89,111.65,111.89,6779.0
2020-12-02 10:20:00,111.83,112.09,111.78,111.98,13508.0,111.83,112.09,111.78,111.98,13508.0
2020-12-02 10:25:00,111.99,112.28,111.94,112.22,4447.0,111.99,112.28,111.94,112.22,4447.0
2020-12-02 10:30:00,112.29,112.29,111.37,111.76,37683.0,112.29,112.29,111.37,111.76,37683.0
2020-12-02 10:35:00,111.72,111.89,111.7,111.81,18308.0,111.72,111.89,111.7,111.81,18308.0
2020-12-02 10:40:00,111.78,111.83,111.64,111.64,12126.0,111.78,111.83,111.64,111.64,12126.0
2020-12-02 10:45:00,111.75,111.75,111.61,111.67,4735.0,111.75,111.75,111.61,111.67,4735.0
2020-12-02 10:50:00,111.66,111.74,111.64,111.64,5400.0,111.66,111.74,111.64,111.64,5400.0
2020-12-02 10:55:00,111.64,111.69,111.46,111.69,8008.0,111.64,111.69,111.46,111.69,8008.0
2020-12-02 11:00:00,111.68,111.8,111.62,111.76,8666.0,111.68,111.8,111.62,111.76,8666.0
2020-12-02 11:05:00,111.77,111.77,111.61,111.7,6212.0,111.77,111.77,111.61,111.7,6212.0
2020-12-02 11:10:00,111.68,111.73,111.49,111.54,12039.0,111.68,111.73,111.49,111.54,12039.0
2020-12-02 11:15:00,111.51,111.55,111.4,111.44,15816.0,111.51,111.55,111.4,111.44,15816.0
2020-12-02 11:20:00,111.43,111.73,111.42,111.67,11098.0,111.43,111.73,111.42,111.67,11098.0
2020-12-02 11:25:00,111.67,111.76,111.63,111.73,7050.0,111.67,111.76,111.63,111.73,7050.0
2020-12-02 11:30:00,111.74,111.91,111.72,111.9,7020.0,111.74,111.91,111.72,111.9,7020.0
2020-12-02 11:35:00,111.91,111.96,111.82,111.87,3038.0,111.91,111.96,111.82,111.87,3038.0
2020-12-02 11:40:00,111.83,111.84,111.7,111.84,4294.0,111.83,111.84,111.7,111.84,4294.0
2020-12-02 11:45:00,111.8,111.88,111.77,111.82,4908.0,111.8,111.88,111.77,111.82,4908.0
2020-12-02 11:50:00,111.79,111.83,111.77,111.79,3442.0,111.79,111.83,111.77,111.79,3442.0
2020-12-02 11:55:00,111.79,111.98,111.76,111.93,13237.0,111.79,111.98,111.76,111.93,13237.0
2020-12-02 12:00:00,111.91,112.01,111.91,112.0,5119.0,111.91,112.01,111.91,112.0,5119.0
2020-12-02 12:05:00,112.01,112.09,111.87,111.94,8065.0,112.01,112.09,111.87,111.94,8065.0
2020-12-02 12:10:00,111.95,111.97,111.91,111.93,3938.0,111.95,111.97,111.91,111.93,3938.0
2020-12-02 12:15:00,111.94,112.03,111.89,112.02,23183.0,111.94,112.03,111.89,112.02,23183.0
2020-12-02 12:20:00,112.01,112.04,111.92,111.97,4422.0,112.01,112.04,111.92,111.97,4422.0
2020-12-02 12:25:00,111.99,112.06,111.9,112.06,7030.0,111.99,112.06,111.9,112.06,7030.0
2020-12-02 12:30:00,112.09,112.13,112.04,112.05,7284.0,112.09,112.13,112.04,112.05,7284.0
2020-12-02 12:35:00,112.05,112.13,112.02,112.07,6477.0,112.05,112.13,112.02,112.07,6477.0
2020-12-02 12:40:00,112.07,112.13,112.0,112.12,14332.0,112.07,112.13,112.0,112.12,14332.0
2020-12-02 12:45:00,112.12,112.2,111.78,112.0,39797.0,112.12,112.2,111.78,112.0,39797.0
2020-12-02 12:50:00,112.03,112.03,111.79,111.95,19902.0,112.03,112.03,111.79,111.95,19902.0
2020-12-02 12:55:00,111.92,111.97,111.87,111.95,12710.0,111.92,111.97,111.87,111.95,12710.0
2020-12-02 13:00:00,111.94,111.98,111.91,111.94,12420.0,111.94,111.98,111.91,111.94,12420.0
2020-12-02 13:05:00,111.93,112.0,111.92,111.99,9269.0,111.93,112.0,111.92,111.99,9269.0
2020-12-02 13:10:00,112.0,112.05,111.93,112.01,16190.0,112.0,112.05,111.93,112.01,16190.0
2020-12-02 13:15:00,112.01,112.19,112.0,112.1,10726.0,112.01,112.19,112.0,112.1,10726.0
2020-12-02 13:20:00,112.12,112.18,112.02,112.1,9999.0,112.12,112.18,112.02,112.1,9999.0
2020-12-02 13:25:00,112.07,112.22,112.06,112.19,8166.0,112.07,112.22,112.06,112.19,8166.0
2020-12-02 13:30:00,112.2,112.21,112.08,112.15,6971.0,112.2,112.21,112.08,112.15,6971.0
2020-12-02 13:35:00,112.17,112.17,112.02,112.11,10079.0,112.17,112.17,112.02,112.11,10079.0
2020-12-02 13:40:00,112.06,112.1,111.94,111.97,5480.0,112.06,112.1,111.94,111.97,5480.0
2020-12-02 13:45:00,111.98,111.98,111.91,111.96,8939.0,111.98,111.98,111.91,111.96,8939.0
2020-12-02 13:50:00,111.96,111.96,111.92,111.94,4615.0,111.96,111.96,111.92,111.94,4615.0
2020-12-02 13:55:00,111.96,111.96,111.58,111.61,30898.0,111.96,111.96,111.58,111.61,30898.0
2020-12-02 14:00:00,111.61,111.63,111.4,111.44,12068.0,111.61,111.63,111.4,111.44,12068.0
2020-12-02 14:05:00,111.41,111.43,111.14,111.26,8380.0,111.41,111.43,111.14,111.26,8380.0
2020-12-02 14:10:00,111.27,111.44,111.2,111.28,11355.0,111.27,111.44,111.2,111.28,11355.0
2020-12-02 14:15:00,111.28,111.31,111.21,111.23,6714.0,111.28,111.31,111.21,111.23,6714.0
2020-12-02 14:20:00,111.19,111.37,111.13,111.19,4800.0,111.19,111.37,111.13,111.19,4800.0
2020-12-02 14:25:00,111.14,111.16,110.93,111.02,7026.0,111.14,111.16,110.93,111.02,7026.0
2020-12-02 14:30:00,111.05,111.22,111.03,111.12,7171.0,111.05,111.22,111.03,111.12,7171.0
2020-12-02 14:35:00,111.1,111.11,111.03,111.04,3800.0,111.1,111.11,111.03,111.04,3800.0
2020-12-02 14:40:00,111.03,111.09,111.01,111.07,4394.0,111.03,111.09,111.01,111.07,4394.0
2020-12-02 14:45:00,111.04,111.05,110.96,111.01,8676.0,111.04,111.05,110.96,111.01,8676.0
2020-12-02 14:50:00,111.01,111.07,110.95,111.07,4200.0,111.01,111.07,110.95,111.07,4200.0
2020-12-02 14:55:00,111.07,111.22,111.07,111.22,7304.0,111.07,111.22,111.07,111.22,7304.0
2020-12-02 15:00:00,111.24,111.44,111.24,111.36,12947.0,111.24,111.44,111.24,111.36,12947.0
2020-12-02 15:05:00,111.38,111.4,111.3,111.36,9112.0,111.38,111.4,111.3,111.36,9112.0
2020-12-02 15:10:00,111.33,111.37,111.29,111.37,13177.0,111.33,111.37,111.29,111.37,13177.0
2020-12-02 15:15:00,111.33,111.59,111.33,111.55,16532.0,111.33,111.59,111.33,111.55,16532.0
2020-12-02 15:20:00,111.59,111.59,111.44,111.53,11702.0,111.59,111.59,111.44,111.53,11702.0
2020-12-02 15:25:00,111.54,111.6,111.51,111.56,9823.0,111.54,111.6,111.51,111.56,9823.0
2020-12-02 15:30:00,111.58,111.65,111.51,111.61,12395.0,111.58,111.65,111.51,111.61,12395.0
2020-12-02 15:35:00,111.62,111.65,111.52,111.57,12930.0,111.62,111.65,111.52,111.57,12930.0
2020-12-02 15:40:00,111.55,111.62,111.54,111.56,10508.0,111.55,111.62,111.54,111.56,10508.0
2020-12-02 15:45:00,111.52,111.68,111.52,111.66,24852.0,111.52,111.68,111.52,111.66,24852.0
2020-12-02 15:50:00,111.66,111.81,111.62,111.66,34256.0,111.66,111.81,111.62,111.66,34256.0
2020-12-02 15:55:00,111.62,111.69,111.55,111.6,54652.0,111.62,111.69,111.55,111.6,54652.0
2020-12-03 09:30:00,110.89,112.48,110.7,111.95,48375.0,110.89,112.48,110.7,111.95,48375.0
2020-12-03 09:35:00,111.99,112.26,111.87,111.88,22705.0,111.99,112.26,111.87,111.88,22705.0
2020-12-03 09:40:00,111.88,112.34,111.85,112.17,14120.0,111.88,112.34,111.85,112.17,14120.0
2020-12-03 09:45:00,112.23,112.59,111.99,112.53,26077.0,112.23,112.59,111.99,112.53,26077.0
2020-12-03 09:50:00,112.56,113.37,112.46,113.35,48757.0,112.56,113.37,112.46,113.35,48757.0
2020-12-03 09:55:00,113.4,113.61,112.93,113.43,40269.0,113.4,113.61,112.93,113.43,40269.0
2020-12-03 10:00:00,113.44,113.53,113.13,113.17,16695.0,113.44,113.53,113.13,113.17,16695.0
2020-12-03 10:05:00,113.17,113.26,113.0,113.11,8450.0,113.17,113.26,113.0,113.11,8450.0
2020-12-03 10:10:00,113.11,113.3,113.03,113.14,5053.0,113.11,113.3,113.03,113.14,5053.0
2020-12-03 10:15:00,113.13,113.13,112.94,113.07,7852.0,113.13,113.13,112.94,113.07,7852.0
2020-12-03 10:20:00,113.07,113.15,113.0,113.06,8767.0,113.07,113.15,113.0,113.06,8767.0
2020-12-03 10:25:00,113.06,113.14,112.9,113.04,10394.0,113.06,113.14,112.9,113.04,10394.0
2020-12-03 10:30:00,112.99,113.23,112.97,113.21,6193.0,112.99,113.23,112.97,113.21,6193.0
2020-12-03 10:35:00,113.22,113.23,113.02,113.14,21474.0,113.22,113.23,113.02,113.14,21474.0
2020-12-03 10:40:00,113.14,113.27,113.11,113.27,8903.0,113.14,113.27,113.11,113.27,8903.0
2020-12-03 10:45:00,113.24,113.64,113.23,113.63,30998.0,113.24,113.64,113.23,113.63,30998.0
2020-12-03 10:50:00,113.65,113.79,113.52,113.61,23009.0,113.65,113.79,113.52,113.61,23009.0
2020-12-03 10:55:00,113.6,113.67,113.52,113.64,17305.0,113.6,113.67,113.52,113.64,17305.0
2020-12-03 11:00:00,113.64,113.71,113.55,113.61,19934.0,113.64,113.71,113.55,113.61,19934.0
2020-12-03 11:05:00,113.6,113.64,113.44,113.47,36224.0,113.6,113.64,113.44,113.47,36224.0
2020-12-03 11:10:00,113.45,113.68,113.4,113.68,19785.0,113.45,113.68,113.4,113.68,19785.0
2020-12-03 11:15:00,113.68,113.98,113.67,113.98,16824.0,113.68,113.98,113.67,113.98,16824.0
2020-12-03 11:20:00,113.98,114.05,113.78,113.85,17223.0,113.98,114.05,113.78,113.85,17223.0
2020-12-03 11:25:00,113.84,114.0,113.75,113.86,10565.0,113.84,114.0,113.75,113.86,10565.0
2020-12-03 11:30:00,113.86,113.9,113.71,113.77,8260.0,113.86,113.9,113.71,113.77,8260.0
2020-12-03 11:35:00,113.76,113.83,113.65,113.68,5531.0,113.76,113.83,113.65,113.68,5531.0
2020-12-03 11:40:00,113.68,113.72,113.6,113.7,5927.0,113.68,113.72,113.6,113.7,5927.0
2020-12-03 11:45:00,113.67,113.72,113.55,113.55,5270.0,113.67,113.72,113.55,113.55,5270.0
2020-12-03 11:50:00,113.52,113.81,113.52,113.75,8931.0,113.52,113.81,113.52,113.75,8931.0
2020-12-03 11:55:00,113.73,113.92,113.73,113.89,9357.0,113.73,113.92,113.73,113.89,9357.0
2020-12-03 12:00:00,113.89,114.03,113.85,113.91,7908.0,113.89,114.03,113.85,113.91,7908.0
2020-12-03 12:05:00,113.88,113.89,113.54,113.62,6079.0,113.88,113.89,113.54,113.62,6079.0
2020-12-03 12:10:00,113.63,113.72,113.54,113.6,7542.0,113.63,113.72,113.54,113.6,7542.0
2020-12-03 12:15:00,113.59,113.64,113.54,113.63,4410.0,113.59,113.64,113.54,113.63,4410.0
2020-12-03 12:20:00,113.62,113.66,113.53,113.6,10438.0,113.62,113.66,113.53,113.6,10438.0
2020-12-03 12:25:00,113.62,113.69,113.6,113.67,12272.0,113.62,113.69,113.6,113.67,12272.0
2020-12-03 12:30:00,113.67,113.77,113.6,113.72,10925.0,113.67,113.77,113.6,113.72,10925.0
2020-12-03 12:35:00,113.7,113.83,113.69,113.72,9829.0,113.7,113.83,113.69,113.72,9829.0
2020-12-03 12:40:00,113.71,113.74,113.66,113.72,2662.0,113.71,113.74,113.66,113.72,2662.0
2020-12-03 12:45:00,113.72,113.75,113.65,113.73,14909.0,113.72,113.75,113.65,113.73,14909.0
2020-12-03 12:50:00,113.73,113.92,113.73,113.92,16938.0,113.73,113.92,113.73,113.92,16938.0
2020-12-03 12:55:00,113.92,114.21,113.91,114.16,43090.0,113.92,114.21,113.91,114.16,43090.0
2020-12-03 13:00:00,114.14,114.32,114.06,114.19,44158.0,114.14,114.32,114.06,114.19,44158.0
2020-12-03 13:05:00,114.15,114.24,114.02,114.2,26099.0,114.15,114.24,114.02,114.2,26099.0
2020-12-03 13:10:00,114.21,114.21,113.91,113.92,23274.0,114.21,114.21,113.91,113.92,23274.0
2020-12-03 13:15:00,113.95,113.96,113.78,113.83,12156.0,113.95,113.96,113.78,113.83,12156.0
2020-12-03 13:20:00,113.84,113.85,113.67,113.81,12472.0,113.84,113.85,113.67,113.81,12472.0
2020-12-03 13:25:00,113.83,114.0,113.83,113.96,14604.0,113.83,114.0,113.83,113.96,14604.0
2020-12-03 13:30:00,113.97,114.12,113.93,113.95,13932.0,113.97,114.12,113.93,113.95,13932.0
2020-12-03 13:35:00,113.94,114.08,113.92,114.01,6965.0,113.94,114.08,113.92,114.01,6965.0
2020-12-03 13:40:00,113.99,114.0,113.79,113.79,9599.0,113.99,114.0,113.79,113.79,9599.0
2020-12-03 13:45:00,113.81,113.88,113.66,113.75,15660.0,113.81,113.88,113.66,113.75,15660.0
2020-12-03 13:50:00,113.75,113.75,113.62,113.62,8563.0,113.75,113.75,113.62,113.62,8563.0
2020-12-03 13:55:00,113.63,113.73,113.53,113.64,18212.0,113.63,113.73,113.53,113.64,18212.0
2020-12-03 14:00:00,113.62,113.69,113.61,113.64,10260.0,113.62,113.69,113.61,113.64,10260.0
2020-12-03 14:05:00,113.63,113.68,113.6,113.63,10061.0,113.63,113.68,113.6,113.63,10061.0
2020-12-03 14:10:00,113.64,113.64,113.53,113.55,14315.0,113.64,113.64,113.53,113.55,14315.0
2020-12-03 14:15:00,113.57,113.64,113.53,113.55,12070.0,113.57,113.64,113.53,113.55,12070.0
2020-12-03 14:20:00,113.55,113.6,113.51,113.57,14439.0,113.55,113.6,113.51,113.57,14439.0
2020-12-03 14:25:00,113.55,113.62,113.5,113.61,14374.0,113.55,113.62,113.5,113.61,14374.0
2020-12-03 14:30:00,113.59,113.62,113.56,113.61,10141.0,113.59,113.62,113.56,113.61,10141.0
2020-12-03 14:35:00,113.63,113.66,113.58,113.63,8855.0,113.63,113.66,113.58,113.63,8855.0
2020-12-03 14:40:00,113.6,113.63,113.46,113.49,14309.0,113.6,113.63,113.46,113.49,14309.0
2020-12-03 14:45:00,113.53,113.53,113.23,113.27,9353.0,113.53,113.53,113.23,113.27,9353.0
2020-12-03 14:50:00,113.29,113.33,113.03,113.17,19465.0,113.29,113.33,113.03,113.17,19465.0
2020-12-03 14:55:00,113.17,113.35,113.11,113.26,16222.0,113.17,113.35,113.11,113.26,16222.0
2020-12-03 15:00:00,113.21,113.23,113.08,113.09,12579.0,113.21,113.23,113.08,113.09,12579.0
2020-12-03 15:05:00,113.08,113.11,112.97,113.01,15308.0,113.08,113.11,112.97,113.01,15308.0
2020-12-03 15:10:00,113.0,113.18,112.99,113.11,23950.0,113.0,113.18,112.99,113.11,23950.0
2020-12-03 15:15:00,113.08,113.16,112.97,112.98,25006.0,113.08,113.16,112.97,112.98,25006.0
2020-12-03 15:20:00,113.0,113.08,112.95,113.0,14546.0,113.0,113.08,112.95,113.0,14546.0
2020-12-03 15:25:00,112.98,112.98,112.78,112.88,18993.0,112.98,112.98,112.78,112.88,18993.0
2020-12-03 15:30:00,112.88,112.97,112.77,112.82,20304.0,112.88,112.97,112.77,112.82,20304.0
2020-12-03 15:35:00,112.84,112.86,112.44,112.47,15115.0,112.84,112.86,112.44,112.47,15115.0
2020-12-03 15:40:00,112.47,112.47,111.93,111.99,32304.0,112.47,112.47,111.93,111.99,32304.0
2020-12-03 15:45:00,112.03,112.38,111.95,112.36,44219.0,112.03,112.38,111.95,112.36,44219.0
2020-12-03 15:50:00,112.35,112.36,111.73,111.73,55047.0,112.35,112.36,111.73,111.73,55047.0
2020-12-03 15:55:00,111.81,112.09,111.75,112.09,83579.0,111.81,112.09,111.75,112.09,83579.0
2020-12-04 09:30:00,111.57,112.06,110.77,110.99,29752.0,111.57,112.06,110.77,110.99,29752.0
2020-12-04 09:35:00,111.01,111.2,110.88,110.92,9898.0,111.01,111.2,110.88,110.92,9898.0
2020-12-04 09:40:00,110.95,111.92,110.95,111.91,14286.0,110.95,111.92,110.95,111.91,14286.0
2020-12-04 09:45:00,111.91,112.18,111.73,112.18,21078.0,111.91,112.18,111.73,112.18,21078.0
2020-12-04 09:50:00,112.33,112.76,111.91,111.91,16157.0,112.33,112.76,111.91,111.91,16157.0
2020-12-04 09:55:00,112.04,112.05,111.78,111.84,8580.0,112.04,112.05,111.78,111.84,8580.0
2020-12-04 10:00:00,111.84,111.97,111.04,111.11,19039.0,111.84,111.97,111.04,111.11,19039.0
2020-12-04 10:05:00,111.08,111.46,111.08,111.21,13845.0,111.08,111.46,111.08,111.21,13845.0
2020-12-04 10:10:00,111.08,111.21,110.82,110.82,11967.0,111.08,111.21,110.82,110.82,11967.0
2020-12-04 10:15:00,110.89,111.5,110.83,111.46,7174.0,110.89,111.5,110.83,111.46,7174.0
2020-12-04 10:20:00,111.43,111.72,111.41,111.72,7650.0,111.43,111.72,111.41,111.72,7650.0
2020-12-04 10:25:00,111.75,112.02,111.75,112.02,8366.0,111.75,112.02,111.75,112.02,8366.0
2020-12-04 10:30:00,112.08,112.08,111.71,111.76,12805.0,112.08,112.08,111.71,111.76,12805.0
2020-12-04 10:35:00,111.73,111.85,111.63,111.64,11060.0,111.73,111.85,111.63,111.64,11060.0
2020-12-04 10:40:00,111.63,111.85,111.45,111.75,10145.0,111.63,111.85,111.45,111.75,10145.0
2020-12-04 10:45:00,111.75,111.94,111.64,111.77,12189.0,111.75,111.94,111.64,111.77,12189.0
2020-12-04 10:50:00,111.76,111.95,111.64,111.81,19105.0,111.76,111.95,111.64,111.81,19105.0
2020-12-04 10:55:00,111.81,112.08,111.81,112.08,15905.0,111.81,112.08,111.81,112.08,15905.0
2020-12-04 11:00:00,112.08,112.47,112.08,112.47,17744.0,112.08,112.47,112.08,112.47,17744.0
2020-12-04 11:05:00,112.44,112.46,112.3,112.4,13176.0,112.44,112.46,112.3,112.4,13176.0
2020-12-04 11:10:00,112.4,112.48,112.27,112.48,13197.0,112.4,112.48,112.27,112.48,13197.0
2020-12-04 11:15:00,112.45,112.49,112.22,112.31,23472.0,112.45,112.49,112.22,112.31,23472.0
2020-12-04 11:20:00,112.37,112.41,112.09,112.13,13562.0,112.37,112.41,112.09,112.13,13562.0
2020-12-04 11:25:00,112.15,112.21,111.98,112.21,15627.0,112.15,112.21,111.98,112.21,15627.0
2020-12-04 11:30:00,112.22,112.36,112.12,112.12,10054.0,112.22,112.36,112.12,112.12,10054.0
2020-12-04 11:35:00,112.15,112.31,112.15,112.3,4405.0,112.15,112.31,112.15,112.3,4405.0
2020-12-04 11:40:00,112.29,112.52,112.29,112.49,14884.0,112.29,112.52,112.29,112.49,14884.0
2020-12-04 11:45:00,112.5,112.72,112.5,112.72,12726.0,112.5,112.72,112.5,112.72,12726.0
2020-12-04 11:50:00,112.72,112.88,112.61,112.87,12915.0,112.72,112.88,112.61,112.87,12915.0
2020-12-04 11:55:00,112.9,112.95,112.79,112.94,16992.0,112.9,112.95,112.79,112.94,16992.0
2020-12-04 12:00:00,112.96,113.1,112.96,113.09,14128.0,112.96,113.1,112.96,113.09,14128.0
2020-12-04 12:05:00,113.09,113.25,113.08,113.24,19517.0,113.09,113.25,113.08,113.24,19517.0
2020-12-04 12:10:00,113.24,113.24,112.91,112.92,13838.0,113.24,113.24,112.91,112.92,13838.0
2020-12-04 12:15:00,112.9,113.07,112.89,113.05,7736.0,112.9,113.07,112.89,113.05,7736.0
2020-12-04 12:20:00,113.07,113.39,113.04,113.39,22407.0,113.07,113.39,113.04,113.39,22407.0
2020-12-04 12:25:00,113.32,113.34,113.19,113.27,11700.0,113.32,113.34,113.19,113.27,11700.0
2020-12-04 12:30:00,113.27,113.33,113.16,113.24,9356.0,113.27,113.33,113.16,113.24,9356.0
2020-12-04 12:35:00,113.24,113.24,113.08,113.11,6539.0,113.24,113.24,113.08,113.11,6539.0
2020-12-04 12:40:00,113.1,113.11,113.03,113.11,10693.0,113.1,113.11,113.03,113.11,10693.0
2020-12-04 12:45:00,113.15,113.39,113.15,113.37,10708.0,113.15,113.39,113.15,113.37,10708.0
2020-12-04 12:50:00,113.39,113.48,113.35,113.39,20098.0,113.39,113.48,113.35,113.39,20098.0
2020-12-04 12:55:00,113.41,113.44,113.34,113.34,13611.0,113.41,113.44,113.34,113.34,13611.0
2020-12-04 13:00:00,113.33,113.37,113.16,113.17,10568.0,113.33,113.37,113.16,113.17,10568.0
2020-12-04 13:05:00,113.16,113.19,113.1,113.19,9662.0,113.16,113.19,113.1,113.19,9662.0
2020-12-04 13:10:00,113.18,113.19,113.06,113.11,24168.0,113.18,113.19,113.06,113.11,24168.0
2020-12-04 13:15:00,113.11,113.14,112.95,112.96,31055.0,113.11,113.14,112.95,112.96,31055.0
2020-12-04 13:20:00,112.93,112.93,112.72,112.75,13630.0,112.93,112.93,112.72,112.75,13630.0
2020-12-04 13:25:00,112.74,112.83,112.64,112.74,10166.0,112.74,112.83,112.64,112.74,10166.0
2020-12-04 13:30:00,112.73,112.74,112.64,112.64,16193.0,112.73,112.74,112.64,112.64,16193.0
2020-12-04 13:35:00,112.63,112.72,112.61,112.71,10287.0,112.63,112.72,112.61,112.71,10287.0
2020-12-04 13:40:00,112.72,112.8,112.69,112.76,10603.0,112.72,112.8,112.69,112.76,10603.0
2020-12-04 13:45:00,112.76,112.78,112.68,112.75,5264.0,112.76,112.78,112.68,112.75,5264.0
2020-12-04 13:50:00,112.77,112.89,112.76,112.89,11136.0,112.77,112.89,112.76,112.89,11136.0
2020-12-04 13:55:00,112.93,112.99,112.9,112.9,7686.0,112.93,112.99,112.9,112.9,7686.0
2020-12-04 14:00:00,112.89,112.97,112.85,112.89,7825.0,112.89,112.97,112.85,112.89,7825.0
2020-12-04 14:05:00,112.89,112.91,112.74,112.74,8900.0,112.89,112.91,112.74,112.74,8900.0
2020-12-04 14:10:00,112.7,112.74,112.52,112.54,10411.0,112.7,112.74,112.52,112.54,10411.0
2020-12-04 14:15:00,112.55,112.63,112.51,112.54,8735.0,112.55,112.63,112.51,112.54,8735.0
2020-12-04 14:20:00,112.56,112.68,112.56,112.63,6546.0,112.56,112.68,112.56,112.63,6546.0
2020-12-04 14:25:00,112.63,112.64,112.52,112.54,9406.0,112.63,112.64,112.52,112.54,9406.0
2020-12-04 14:30:00,112.52,112.64,112.52,112.56,9622.0,112.52,112.64,112.52,112.56,9622.0
2020-12-04 14:35:00,112.58,112.64,112.48,112.6,10751.0,112.58,112.64,112.48,112.6,10751.0
2020-12-04 14:40:00,112.6,112.71,112.58,112.71,9188.0,112.6,112.71,112.58,112.71,9188.0
2020-12-04 14:45:00,112.69,112.76,112.66,112.66,11726.0,112.69,112.76,112.66,112.66,11726.0
2020-12-04 14:50:00,112.65,112.69,112.49,112.49,12123.0,112.65,112.69,112.49,112.49,12123.0
2020-12-04 14:55:00,112.49,112.52,112.36,112.4,9611.0,112.49,112.52,112.36,112.4,9611.0
2020-12-04 15:00:00,112.41,112.49,112.36,112.46,16001.0,112.41,112.49,112.36,112.46,16001.0
2020-12-04 15:05:00,112.45,112.57,112.45,112.55,9718.0,112.45,112.57,112.45,112.55,9718.0
2020-12-04 15:10:00,112.55,112.55,112.35,112.36,13108.0,112.55,112.55,112.35,112.36,13108.0
2020-12-04 15:15:00,112.37,112.38,112.34,112.35,8092.0,112.37,112.38,112.34,112.35,8092.0
2020-12-04 15:20:00,112.34,112.49,112.33,112.49,9954.0,112.34,112.49,112.33,112.49,9954.0
2020-12-04 15:25:00,112.5,112.5,112.3,112.33,15694.0,112.5,112.5,112.3,112.33,15694.0
2020-12-04 15:30:00,112.34,112.53,112.32,112.52,12667.0,112.34,112.53,112.32,112.52,12667.0
2020-12-04 15:35:00,112.51,112.53,112.47,112.5,20785.0,112.51,112.53,112.47,112.5,20785.0
2020-12-04 15:40:00,112.51,112.91,112.5,112.78,31642.0,112.51,112.91,112.5,112.78,31642.0
2020-12-04 15:45:00,112.76,112.92,112.76,112.87,46807.0,112.76,112.92,112.76,112.87,46807.0
2020-12-04 15:50:00,112.87,112.87,112.5,112.51,44318.0,112.87,112.87,112.5,112.51,44318.0
2020-12-04 15:55:00,112.53,112.74,112.49,112.55,97939.0,112.53,112.74,112.49,112.55,97939.0
2020-12-07 09:30:00,112.33,112.33,111.32,111.57,21830.0,112.33,112.33,111.32,111.57,21830.0
2020-12-07 09:35:00,111.56,111.93,111.42,111.67,12666.0,111.56,111.93,111.42,111.67,12666.0
2020-12-07 09:40:00,111.67,111.86,111.4,111.74,8807.0,111.67,111.86,111.4,111.74,8807.0
2020-12-07 09:45:00,111.71,111.76,111.45,111.58,8740.0,111.71,111.76,111.45,111.58,8740.0
2020-12-07 09:50:00,111.59,111.68,111.47,111.48,8185.0,111.59,111.68,111.47,111.48,8185.0
2020-12-07 09:55:00,111.48,111.98,111.48,111.76,12655.0,111.48,111.98,111.48,111.76,12655.0
2020-12-07 10:00:00,111.89,112.01,111.74,111.96,14363.0,111.89,112.01,111.74,111.96,14363.0
2020-12-07 10:05:00,111.98,112.23,111.77,112.11,15877.0,111.98,112.23,111.77,112.11,15877.0
2020-12-07 10:10:00,112.19,112.39,112.04,112.13,18538.0,112.19,112.39,112.04,112.13,18538.0
2020-12-07 10:15:00,112.08,112.19,111.93,112.04,10318.0,112.08,112.19,111.93,112.04,10318.0
2020-12-07 10:20:00,112.08,112.54,112.05,112.31,9173.0,112.08,112.54,112.05,112.31,9173.0
2020-12-07 10:25:00,112.32,112.4,112.2,112.34,7600.0,112.32,112.4,112.2,112.34,7600.0
2020-12-07 10:30:00,112.38,112.56,112.34,112.48,10038.0,112.38,112.56,112.34,112.48,10038.0
2020-12-07 10:35:00,112.48,112.65,112.38,112.38,11982.0,112.48,112.65,112.38,112.38,11982.0
2020-12-07 10:40:00,112.34,112.34,112.04,112.04,6929.0,112.34,112.34,112.04,112.04,6929.0
2020-12-07 10:45:00,112.04,112.08,111.93,111.98,5100.0,112.04,112.08,111.93,111.98,5100.0
2020-12-07 10:50:00,112.03,112.25,111.97,112.16,7466.0,112.03,112.25,111.97,112.16,7466.0
2020-12-07 10:55:00,112.24,112.24,111.91,112.02,9433.0,112.24,112.24,111.91,112.02,9433.0
2020-12-07 11:00:00,112.02,112.12,111.8,111.9,11066.0,112.02,112.12,111.8,111.9,11066.0
2020-12-07 11:05:00,111.88,111.94,111.72,111.78,5530.0,111.88,111.94,111.72,111.78,5530.0
2020-12-07 11:10:00,111.81,111.95,111.65,111.86,14930.0,111.81,111.95,111.65,111.86,14930.0
2020-12-07 11:15:00,111.88,112.23,111.87,112.13,11582.0,111.88,112.23,111.87,112.13,11582.0
2020-12-07 11:20:00,112.18,112.27,112.08,112.09,7243.0,112.18,112.27,112.08,112.09,7243.0
2020-12-07 11:25:00,112.09,112.19,112.04,112.04,9114.0,112.09,112.19,112.04,112.04,9114.0
2020-12-07 11:30:00,112.05,112.07,111.9,112.02,9862.0,112.05,112.07,111.9,112.02,9862.0
2020-12-07 11:35:00,112.02,112.1,111.92,112.1,9440.0,112.02,112.1,111.92,112.1,9440.0
2020-12-07 11:40:00,112.14,112.41,112.11,112.19,19095.0,112.14,112.41,112.11,112.19,19095.0
2020-12-07 11:45:00,112.19,112.3,112.19,112.21,12949.0,112.19,112.3,112.19,112.21,12949.0
2020-12-07 11:50:00,112.21,112.21,111.89,111.95,23224.0,112.21,112.21,111.89,111.95,23224.0
2020-12-07 11:55:00,111.95,111.95,111.72,111.82,11926.0,111.95,111.95,111.72,111.82,11926.0
2020-12-07 12:00:00,111.84,111.85,111.64,111.77,6872.0,111.84,111.85,111.64,111.77,6872.0
2020-12-07 12:05:00,111.77,111.84,111.61,111.84,9895.0,111.77,111.84,111.61,111.84,9895.0
2020-12-07 12:10:00,111.81,111.89,111.75,111.84,12560.0,111.81,111.89,111.75,111.84,12560.0
2020-12-07 12:15:00,111.78,111.81,111.71,111.74,9132.0,111.78,111.81,111.71,111.74,9132.0
2020-12-07 12:20:00,111.74,111.77,111.69,111.71,7573.0,111.74,111.77,111.69,111.71,7573.0
2020-12-07 12:25:00,111.76,111.81,111.52,111.62,21637.0,111.76,111.81,111.52,111.62,21637.0
2020-12-07 12:30:00,111.65,111.85,111.63,111.81,7108.0,111.65,111.85,111.63,111.81,7108.0
2020-12-07 12:35:00,111.81,112.13,111.77,111.84,26828.0,111.81,112.13,111.77,111.84,26828.0
2020-12-07 12:40:00,111.86,111.96,111.79,111.95,14869.0,111.86,111.96,111.79,111.95,14869.0
2020-12-07 12:45:00,111.93,112.11,111.93,112.1,33155.0,111.93,112.11,111.93,112.1,33155.0
2020-12-07 12:50:00,112.17,112.18,111.89,111.9,18661.0,112.17,112.18,111.89,111.9,18661.0
2020-12-07 12:55:00,111.89,111.9,111.81,111.81,7701.0,111.89,111.9,111.81,111.81,7701.0
2020-12-07 13:00:00,111.81,111.86,111.68,111.77,5772.0,111.81,111.86,111.68,111.77,5772.0
2020-12-07 13:05:00,111.8,111.8,111.66,111.68,4765.0,111.8,111.8,111.66,111.68,4765.0
2020-12-07 13:10:00,111.68,111.7,111.55,111.65,10168.0,111.68,111.7,111.55,111.65,10168.0
2020-12-07 13:15:00,111.63,111.81,111.63,111.75,7066.0,111.63,111.81,111.63,111.75,7066.0
2020-12-07 13:20:00,111.78,111.88,111.74,111.74,9857.0,111.78,111.88,111.74,111.74,9857.0
2020-12-07 13:25:00,111.73,111.85,111.65,111.65,5202.0,111.73,111.85,111.65,111.65,5202.0
2020-12-07 13:30:00,111.67,111.77,111.59,111.7,11385.0,111.67,111.77,111.59,111.7,11385.0
2020-12-07 13:35:00,111.69,111.71,111.64,111.66,5892.0,111.69,111.71,111.64,111.66,5892.0
2020-12-07 13:40:00,111.66,111.73,111.62,111.68,12460.0,111.66,111.73,111.62,111.68,12460.0
2020-12-07 13:45:00,111.66,111.84,111.65,111.75,6741.0,111.66,111.84,111.65,111.75,6741.0
2020-12-07 13:50:00,111.73,111.78,111.67,111.7,5004.0,111.73,111.78,111.67,111.7,5004.0
2020-12-07 13:55:00,111.7,111.73,111.56,111.67,18315.0,111.7,111.73,111.56,111.67,18315.0
2020-12-07 14:00:00,111.64,111.66,111.57,111.58,6134.0,111.64,111.66,111.57,111.58,6134.0
2020-12-07 14:05:00,111.58,111.62,111.46,111.48,8017.0,111.58,111.62,111.46,111.48,8017.0
2020-12-07 14:10:00,111.48,111.49,111.42,111.43,11572.0,111.48,111.49,111.42,111.43,11572.0
2020-12-07 14:15:00,111.46,111.47,111.34,111.39,6511.0,111.46,111.47,111.34,111.39,6511.0
2020-12-07 14:20:00,111.39,111.46,111.36,111.43,7121.0,111.39,111.46,111.36,111.43,7121.0
2020-12-07 14:25:00,111.47,111.47,111.37,111.38,19357.0,111.47,111.47,111.37,111.38,19357.0
2020-12-07 14:30:00,111.36,111.38,111.26,111.37,14509.0,111.36,111.38,111.26,111.37,14509.0
2020-12-07 14:35:00,111.37,111.45,111.3,111.36,9830.0,111.37,111.45,111.3,111.36,9830.0
2020-12-07 14:40:00,111.36,111.44,111.33,111.42,9290.0,111.36,111.44,111.33,111.42,9290.0
2020-12-07 14:45:00,111.42,111.46,111.34,111.36,9451.0,111.42,111.46,111.34,111.36,9451.0
2020-12-07 14:50:00,111.34,111.34,111.26,111.26,12943.0,111.34,111.34,111.26,111.26,12943.0
2020-12-07 14:55:00,111.25,111.37,111.2,111.32,9928.0,111.25,111.37,111.2,111.32,9928.0
2020-12-07 15:00:00,111.36,111.49,111.35,111.46,12212.0,111.36,111.49,111.35,111.46,12212.0
2020-12-07 15:05:00,111.48,111.48,111.34,111.39,11078.0,111.48,111.48,111.34,111.39,11078.0
2020-12-07 15:10:00,111.39,111.53,111.36,111.52,10131.0,111.39,111.53,111.36,111.52,10131.0
2020-12-07 15:15:00,111.51,111.56,111.49,111.49,9123.0,111.51,111.56,111.49,111.49,9123.0
2020-12-07 15:20:00,111.5,111.56,111.49,111.56,9411.0,111.5,111.56,111.49,111.56,9411.0
2020-12-07 15:25:00,111.57,111.76,111.57,111.69,17601.0,111.57,111.76,111.57,111.69,17601.0
2020-12-07 15:30:00,111.72,111.82,111.66,111.78,16840.0,111.72,111.82,111.66,111.78,16840.0
2020-12-07 15:35:00,111.77,111.8,111.67,111.73,22016.0,111.77,111.8,111.67,111.73,22016.0
2020-12-07 15:40:00,111.74,111.8,111.59,111.68,28267.0,111.74,111.8,111.59,111.68,28267.0
2020-12-07 15:45:00,111.66,111.79,111.63,111.65,30168.0,111.66,111.79,111.63,111.65,30168.0
2020-12-07 15:50:00,111.66,111.85,111.66,111.82,39320.0,111.66,111.85,111.66,111.82,39320.0
2020-12-07 15:55:00,111.8,112.02,111.8,111.99,84321.0,111.8,112.02,111.8,111.99,84321.0
2020-12-08 09:30:00,111.26,111.7,110.32,110.95,35816.0,111.26,111.7,110.32,110.95,35816.0
2020-12-08 09:35:00,110.97,111.34,110.97,111.29,13413.0,110.97,111.34,110.97,111.29,13413.0
2020-12-08 09:40:00,111.41,111.8,111.37,111.72,9775.0,111.41,111.8,111.37,111.72,9775.0
2020-12-08 09:45:00,111.66,111.76,111.25,111.47,17069.0,111.66,111.76,111.25,111.47,17069.0
2020-12-08 09:50:00,111.36,111.63,111.13,111.28,9707.0,111.36,111.63,111.13,111.28,9707.0
2020-12-08 09:55:00,111.39,111.55,111.28,111.47,12965.0,111.39,111.55,111.28,111.47,12965.0
2020-12-08 10:00:00,111.55,111.55,111.29,111.45,32660.0,111.55,111.55,111.29,111.45,32660.0
2020-12-08 10:05:00,111.55,111.89,111.5,111.72,13995.0,111.55,111.89,111.5,111.72,13995.0
2020-12-08 10:10:00,111.67,111.74,111.5,111.55,9079.0,111.67,111.74,111.5,111.55,9079.0
2020-12-08 10:15:00,111.49,111.65,111.42,111.44,13710.0,111.49,111.65,111.42,111.44,13710.0
2020-12-08 10:20:00,111.41,111.44,111.22,111.25,8796.0,111.41,111.44,111.22,111.25,8796.0
2020-12-08 10:25:00,111.21,111.27,111.1,111.13,7538.0,111.21,111.27,111.1,111.13,7538.0
2020-12-08 10:30:00,111.16,111.29,111.1,111.2,5617.0,111.16,111.29,111.1,111.2,5617.0
2020-12-08 10:35:00,111.22,111.5,111.15,111.29,7200.0,111.22,111.5,111.15,111.29,7200.0
2020-12-08 10:40:00,111.35,111.56,111.24,111.48,4611.0,111.35,111.56,111.24,111.48,4611.0
2020-12-08 10:45:00,111.56,111.56,111.2,111.23,9690.0,111.56,111.56,111.2,111.23,9690.0
2020-12-08 10:50:00,111.23,111.35,111.17,111.34,36546.0,111.23,111.35,111.17,111.34,36546.0
2020-12-08 10:55:00,111.29,111.59,111.29,111.47,4000.0,111.29,111.59,111.29,111.47,4000.0
2020-12-08 11:00:00,111.59,111.65,111.46,111.48,9029.0,111.59,111.65,111.46,111.48,9029.0
2020-12-08 11:05:00,111.5,111.53,111.33,111.33,5577.0,111.5,111.53,111.33,111.33,5577.0
2020-12-08 11:10:00,111.33,111.39,111.17,111.34,7410.0,111.33,111.39,111.17,111.34,7410.0
2020-12-08 11:15:00,111.3,111.44,111.27,111.42,7336.0,111.3,111.44,111.27,111.42,7336.0
2020-12-08 11:20:00,111.42,111.55,111.31,111.32,9329.0,111.42,111.55,111.31,111.32,9329.0
2020-12-08 11:25:00,111.32,111.4,111.3,111.34,3208.0,111.32,111.4,111.3,111.34,3208.0
2020-12-08 11:30:00,111.31,111.34,111.17,111.27,9720.0,111.31,111.34,111.17,111.27,9720.0
2020-12-08 11:35:00,111.24,111.3,111.06,111.12,13569.0,111.24,111.3,111.06,111.12,13569.0
2020-12-08 11:40:00,111.17,111.18,110.98,111.04,19319.0,111.17,111.18,110.98,111.04,19319.0
2020-12-08 11:45:00,111.01,111.01,110.65,110.81,35658.0,111.01,111.01,110.65,110.81,35658.0
2020-12-08 11:50:00,110.81,110.81,110.31,110.33,15462.0,110.81,110.81,110.31,110.33,15462.0
2020-12-08 11:55:00,110.33,110.9,110.32,110.56,15381.0,110.33,110.9,110.32,110.56,15381.0
2020-12-08 12:00:00,110.59,110.6,110.4,110.51,17171.0,110.59,110.6,110.4,110.51,17171.0
2020-12-08 12:05:00,110.5,110.52,110.34,110.48,11565.0,110.5,110.52,110.34,110.48,11565.0
2020-12-08 12:10:00,110.45,110.61,110.36,110.51,11105.0,110.45,110.61,110.36,110.51,11105.0
2020-12-08 12:15:00,110.55,110.58,110.24,110.24,12369.0,110.55,110.58,110.24,110.24,12369.0
2020-12-08 12:20:00,110.25,110.28,109.98,110.05,54485.0,110.25,110.28,109.98,110.05,54485.0
2020-12-08 12:25:00,110.08,110.27,109.99,110.19,12166.0,110.08,110.27,109.99,110.19,12166.0
2020-12-08 12:30:00,110.19,110.23,109.99,110.12,10017.0,110.19,110.23,109.99,110.12,10017.0
2020-12-08 12:35:00,110.06,110.11,109.75,109.96,32668.0,110.06,110.11,109.75,109.96,32668.0
2020-12-08 12:40:00,109.98,109.98,109.7,109.93,24167.0,109.98,109.98,109.7,109.93,24167.0
2020-12-08 12:45:00,109.91,109.91,109.66,109.76,12041.0,109.91,109.91,109.66,109.76,12041.0
2020-12-08 12:50:00,109.75,109.98,109.75,109.87,8948.0,109.75,109.98,109.75,109.87,8948.0
2020-12-08 12:55:00,109.87,109.9,109.78,109.86,11110.0,109.87,109.9,109.78,109.86,11110.0
2020-12-08 13:00:00,109.87,109.96,109.79,109.89,7489.0,109.87,109.96,109.79,109.89,7489.0
2020-12-08 13:05:00,109.87,109.87,109.68,109.68,13044.0,109.87,109.87,109.68,109.68,13044.0
2020-12-08 13:10:00,109.66,109.77,109.62,109.74,5572.0,109.66,109.77,109.62,109.74,5572.0
2020-12-08 13:15:00,109.77,109.77,109.55,109.56,11115.0,109.77,109.77,109.55,109.56,11115.0
2020-12-08 13:20:00,109.56,109.72,109.56,109.72,6256.0,109.56,109.72,109.56,109.72,6256.0
2020-12-08 13:25:00,109.75,109.81,109.71,109.74,5550.0,109.75,109.81,109.71,109.74,5550.0
2020-12-08 13:30:00,109.76,109.81,109.65,109.81,6869.0,109.76,109.81,109.65,109.81,6869.0
2020-12-08 13:35:00,109.78,109.78,109.6,109.6,6714.0,109.78,109.78,109.6,109.6,6714.0
2020-12-08 13:40:00,109.6,109.6,109.45,109.53,8879.0,109.6,109.6,109.45,109.53,8879.0
2020-12-08 13:45:00,109.51,109.61,109.47,109.57,12400.0,109.51,109.61,109.47,109.57,12400.0
2020-12-08 13:50:00,109.53,109.54,109.24,109.26,10934.0,109.53,109.54,109.24,109.26,10934.0
2020-12-08 13:55:00,109.27,109.32,109.15,109.23,13758.0,109.27,109.32,109.15,109.23,13758.0
2020-12-08 14:00:00,109.23,109.37,109.21,109.33,12061.0,109.23,109.37,109.21,109.33,12061.0
2020-12-08 14:05:00,109.34,109.36,109.25,109.3,19156.0,109.34,109.36,109.25,109.3,19156.0
2020-12-08 14:10:00,109.3,109.3,109.21,109.25,17586.0,109.3,109.3,109.21,109.25,17586.0
2020-12-08 14:15:00,109.26,109.29,109.2,109.29,24341.0,109.26,109.29,109.2,109.29,24341.0
2020-12-08 14:20:00,109.31,109.43,109.3,109.37,11362.0,109.31,109.43,109.3,109.37,11362.0
2020-12-08 14:25:00,109.37,109.45,109.34,109.38,8544.0,109.37,109.45,109.34,109.38,8544.0
2020-12-08 14:30:00,109.39,109.45,109.36,109.44,10862.0,109.39,109.45,109.36,109.44,10862.0
2020-12-08 14:35:00,109.42,109.44,109.25,109.31,9925.0,109.42,109.44,109.25,109.31,9925.0
2020-12-08 14:40:00,109.32,109.36,109.31,109.33,8805.0,109.32,109.36,109.31,109.33,8805.0
2020-12-08 14:45:00,109.31,109.34,109.25,109.28,8988.0,109.31,109.34,109.25,109.28,8988.0
2020-12-08 14:50:00,109.25,109.34,109.22,109.33,22506.0,109.25,109.34,109.22,109.33,22506.0
2020-12-08 14:55:00,109.34,109.78,109.32,109.73,20993.0,109.34,109.78,109.32,109.73,20993.0
2020-12-08 15:00:00,109.75,109.78,109.53,109.55,10716.0,109.75,109.78,109.53,109.55,10716.0
2020-12-08 15:05:00,109.55,109.56,109.39,109.54,10257.0,109.55,109.56,109.39,109.54,10257.0
2020-12-08 15:10:00,109.55,109.59,109.51,109.53,11749.0,109.55,109.59,109.51,109.53,11749.0
2020-12-08 15:15:00,109.54,109.57,109.34,109.38,20187.0,109.54,109.57,109.34,109.38,20187.0
2020-12-08 15:20:00,109.38,109.45,109.01,109.25,38393.0,109.38,109.45,109.01,109.25,38393.0
2020-12-08 15:25:00,109.27,109.29,109.18,109.23,13796.0,109.27,109.29,109.18,109.23,13796.0
2020-12-08 15:30:00,109.25,109.34,109.19,109.31,16685.0,109.25,109.34,109.19,109.31,16685.0
2020-12-08 15:35:00,109.31,109.35,109.28,109.31,17612.0,109.31,109.35,109.28,109.31,17612.0
2020-12-08 15:40:00,109.32,109.35,109.23,109.3,24749.0,109.32,109.35,109.23,109.3,24749.0
2020-12-08 15:45:00,109.3,109.35,109.29,109.3,33717.0,109.3,109.35,109.29,109.3,33717.0
2020-12-08 15:50:00,109.31,109.45,109.29,109.43,35593.0,109.31,109.45,109.29,109.43,35593.0
2020-12-08 15:55:00,109.44,109.52,109.43,109.44,55841.0,109.44,109.52,109.43,109.44,55841.0
2020-12-09 09:30:00,110.41,110.98,109.94,110.64,44268.0,110.41,110.98,109.94,110.64,44268.0
2020-12-09 09:35:00,110.67,111.67,110.57,111.56,30568.0,110.67,111.67,110.57,111.56,30568.0
2020-12-09 09:40:00,111.54,111.79,111.14,111.63,23894.0,111.54,111.79,111.14,111.63,23894.0
2020-12-09 09:45:00,111.56,111.89,111.33,111.49,28741.0,111.56,111.89,111.33,111.49,28741.0
2020-12-09 09:50:00,111.52,111.55,111.23,111.33,22392.0,111.52,111.55,111.23,111.33,22392.0
2020-12-09 09:55:00,111.39,111.44,111.18,111.3,21697.0,111.39,111.44,111.18,111.3,21697.0
2020-12-09 10:00:00,111.23,111.53,111.12,111.32,27179.0,111.23,111.53,111.12,111.32,27179.0
2020-12-09 10:05:00,111.23,111.28,111.07,111.15,12269.0,111.23,111.28,111.07,111.15,12269.0
2020-12-09 10:10:00,111.14,111.14,110.82,110.82,17053.0,111.14,111.14,110.82,110.82,17053.0
2020-12-09 10:15:00,110.82,111.1,110.79,111.02,12974.0,110.82,111.1,110.79,111.02,12974.0
2020-12-09 10:20:00,111.02,111.17,111.02,111.03,20870.0,111.02,111.17,111.02,111.03,20870.0
2020-12-09 10:25:00,111.03,111.38,111.03,111.34,10697.0,111.03,111.38,111.03,111.34,10697.0
2020-12-09 10:30:00,111.34,111.65,111.34,111.64,14632.0,111.34,111.65,111.34,111.64,14632.0
2020-12-09 10:35:00,111.66,111.7,111.42,111.54,9696.0,111.66,111.7,111.42,111.54,9696.0
2020-12-09 10:40:00,111.5,111.7,111.48,111.59,7923.0,111.5,111.7,111.48,111.59,7923.0
2020-12-09 10:45:00,111.59,111.63,111.43,111.44,8478.0,111.59,111.63,111.43,111.44,8478.0
2020-12-09 10:50:00,111.48,111.64,111.42,111.54,12021.0,111.48,111.64,111.42,111.54,12021.0
2020-12-09 10:55:00,111.54,111.54,111.36,111.44,7231.0,111.54,111.54,111.36,111.44,7231.0
2020-12-09 11:00:00,111.43,111.65,111.39,111.57,14346.0,111.43,111.65,111.39,111.57,14346.0
2020-12-09 11:05:00,111.53,111.7,111.38,111.65,13647.0,111.53,111.7,111.38,111.65,13647.0
2020-12-09 11:10:00,111.64,111.68,111.43,111.43,17611.0,111.64,111.68,111.43,111.43,17611.0
2020-12-09 11:15:00,111.44,111.48,111.35,111.35,5772.0,111.44,111.48,111.35,111.35,5772.0
2020-12-09 11:20:00,111.36,111.47,111.29,111.42,10395.0,111.36,111.47,111.29,111.42,10395.0
2020-12-09 11:25:00,111.42,111.61,111.37,111.4,11596.0,111.42,111.61,111.37,111.4,11596.0
2020-12-09 11:30:00,111.39,111.48,111.35,111.35,13720.0,111.39,111.48,111.35,111.35,13720.0
2020-12-09 11:35:00,111.35,111.62,111.32,111.55,19257.0,111.35,111.62,111.32,111.55,19257.0
2020-12-09 11:40:00,111.55,111.69,111.5,111.5,11766.0,111.55,111.69,111.5,111.5,11766.0
2020-12-09 11:45:00,111.5,111.5,111.29,111.35,8891.0,111.5,111.5,111.29,111.35,8891.0
2020-12-09 11:50:00,111.33,111.35,111.13,111.13,36781.0,111.33,111.35,111.13,111.13,36781.0
2020-12-09 11:55:00,111.14,111.25,111.09,111.1,12180.0,111.14,111.25,111.09,111.1,12180.0
2020-12-09 12:00:00,111.1,111.1,110.96,110.97,9965.0,111.1,111.1,110.96,110.97,9965.0
2020-12-09 12:05:00,110.97,111.08,110.95,111.08,11838.0,110.97,111.08,110.95,111.08,11838.0
2020-12-09 12:10:00,111.05,111.05,111.0,111.0,8525.0,111.05,111.05,111.0,111.0,8525.0
2020-12-09 12:15:00,111.0,111.0,110.84,110.85,5246.0,111.0,111.0,110.84,110.85,5246.0
2020-12-09 12:20:00,110.84,111.0,110.81,110.81,5533.0,110.84,111.0,110.81,110.81,5533.0
2020-12-09 12:25:00,110.83,110.96,110.83,110.96,3349.0,110.83,110.96,110.83,110.96,3349.0
2020-12-09 12:30:00,110.97,110.99,110.81,110.87,5224.0,110.97,110.99,110.81,110.87,5224.0
2020-12-09 12:35:00,110.86,110.86,110.72,110.75,7300.0,110.86,110.86,110.72,110.75,7300.0
2020-12-09 12:40:00,110.73,110.79,110.62,110.64,6623.0,110.73,110.79,110.62,110.64,6623.0
2020-12-09 12:45:00,110.65,110.71,110.54,110.55,9306.0,110.65,110.71,110.54,110.55,9306.0
2020-12-09 12:50:00,110.53,110.56,110.39,110.45,13145.0,110.53,110.56,110.39,110.45,13145.0
2020-12-09 12:55:00,110.44,110.44,110.12,110.12,8600.0,110.44,110.44,110.12,110.12,8600.0
2020-12-09 13:00:00,110.1,110.38,110.04,110.38,26417.0,110.1,110.38,110.04,110.38,26417.0
2020-12-09 13:05:00,110.47,110.64,110.41,110.5,9266.0,110.47,110.64,110.41,110.5,9266.0
2020-12-09 13:10:00,110.5,110.54,110.36,110.39,8205.0,110.5,110.54,110.36,110.39,8205.0
2020-12-09 13:15:00,110.39,110.41,110.24,110.41,14653.0,110.39,110.41,110.24,110.41,14653.0
2020-12-09 13:20:00,110.34,110.42,110.29,110.35,12206.0,110.34,110.42,110.29,110.35,12206.0
2020-12-09 13:25:00,110.29,110.3,110.05,110.15,15816.0,110.29,110.3,110.05,110.15,15816.0
2020-12-09 13:30:00,110.11,110.15,109.89,109.93,9406.0,110.11,110.15,109.89,109.93,9406.0
2020-12-09 13:35:00,109.89,109.96,109.78,109.96,12881.0,109.89,109.96,109.78,109.96,12881.0
2020-12-09 13:40:00,109.94,110.13,109.91,110.06,16667.0,109.94,110.13,109.91,110.06,16667.0
2020-12-09 13:45:00,110.09,110.25,110.04,110.23,13369.0,110.09,110.25,110.04,110.23,13369.0
2020-12-09 13:50:00,110.19,110.26,110.06,110.06,9373.0,110.19,110.26,110.06,110.06,9373.0
2020-12-09 13:55:00,110.09,110.09,109.97,109.97,7873.0,110.09,110.09,109.97,109.97,7873.0
2020-12-09 14:00:00,110.03,110.08,109.89,110.0,11325.0,110.03,110.08,109.89,110.0,11325.0
2020-12-09 14:05:00,109.97,110.18,109.97,110.18,10947.0,109.97,110.18,109.97,110.18,10947.0
2020-12-09 14:10:00,110.23,110.25,110.08,110.15,11883.0,110.23,110.25,110.08,110.15,11883.0
2020-12-09 14:15:00,110.12,110.17,110.06,110.15,5352.0,110.12,110.17,110.06,110.15,5352.0
2020-12-09 14:20:00,110.15,110.34,110.14,110.22,10114.0,110.15,110.34,110.14,110.22,10114.0
2020-12-09 14:25:00,110.23,110.32,110.2,110.25,6881.0,110.23,110.32,110.2,110.25,6881.0
2020-12-09 14:30:00,110.25,110.34,110.22,110.32,7927.0,110.25,110.34,110.22,110.32,7927.0
2020-12-09 14:35:00,110.31,110.43,110.24,110.38,4818.0,110.31,110.43,110.24,110.38,4818.0
2020-12-09 14:40:00,110.4,110.43,110.27,110.29,6980.0,110.4,110.43,110.27,110.29,6980.0
2020-12-09 14:45:00,110.3,110.74,110.29,110.74,14463.0,110.3,110.74,110.29,110.74,14463.0
2020-12-09 14:50:00,110.74,110.81,110.45,110.46,15460.0,110.74,110.81,110.45,110.46,15460.0
2020-12-09 14:55:00,110.45,110.57,110.43,110.5,6100.0,110.45,110.57,110.43,110.5,6100.0
2020-12-09 15:00:00,110.52,110.59,110.46,110.57,8402.0,110.52,110.59,110.46,110.57,8402.0
2020-12-09 15:05:00,110.58,110.86,110.57,110.82,23975.0,110.58,110.86,110.57,110.82,23975.0
2020-12-09 15:10:00,110.81,110.81,110.51,110.51,11341.0,110.81,110.81,110.51,110.51,11341.0
2020-12-09 15:15:00,110.49,110.54,110.44,110.44,11190.0,110.49,110.54,110.44,110.44,11190.0
2020-12-09 15:20:00,110.47,110.56,110.39,110.46,28891.0,110.47,110.56,110.39,110.46,28891.0
2020-12-09 15:25:00,110.46,110.5,110.39,110.47,14445.0,110.46,110.5,110.39,110.47,14445.0
2020-12-09 15:30:00,110.45,110.57,110.45,110.56,18547.0,110.45,110.57,110.45,110.56,18547.0
2020-12-09 15:35:00,110.55,110.59,110.38,110.42,27327.0,110.55,110.59,110.38,110.42,27327.0
2020-12-09 15:40:00,110.42,110.76,110.41,110.7,16719.0,110.42,110.76,110.41,110.7,16719.0
2020-12-09 15:45:00,110.71,110.85,110.7,110.74,22784.0,110.71,110.85,110.7,110.74,22784.0
2020-12-09 15:50:00,110.75,110.95,110.75,110.94,33294.0,110.75,110.95,110.75,110.94,33294.0
2020-12-09 15:55:00,110.95,111.1,110.86,110.95,66898.0,110.95,111.1,110.86,110.95,66898.0
2020-12-10 09:30:00,110.66,110.75,109.66,109.66,32672.0,110.66,110.75,109.66,109.66,32672.0
2020-12-10 09:35:00,109.72,109.9,109.27,109.61,18000.0,109.72,109.9,109.27,109.61,18000.0
2020-12-10 09:40:00,109.7,110.11,109.2,109.45,17790.0,109.7,110.11,109.2,109.45,17790.0
2020-12-10 09:45:00,109.44,109.68,109.23,109.36,16737.0,109.44,109.68,109.23,109.36,16737.0
2020-12-10 09:50:00,109.41,109.74,109.41,109.62,18643.0,109.41,109.74,109.41,109.62,18643.0
2020-12-10 09:55:00,109.6,109.82,109.52,109.59,12087.0,109.6,109.82,109.52,109.59,12087.0
2020-12-10 10:00:00,109.62,110.09,109.45,109.45,17881.0,109.62,110.09,109.45,109.45,17881.0
2020-12-10 10:05:00,109.45,109.51,109.22,109.38,8341.0,109.45,109.51,109.22,109.38,8341.0
2020-12-10 10:10:00,109.38,109.58,109.28,109.48,11261.0,109.38,109.58,109.28,109.48,11261.0
2020-12-10 10:15:00,109.49,109.69,109.39,109.43,11368.0,109.49,109.69,109.39,109.43,11368.0
2020-12-10 10:20:00,109.46,109.66,109.41,109.55,12350.0,109.46,109.66,109.41,109.55,12350.0
2020-12-10 10:25:00,109.56,109.65,109.4,109.42,12750.0,109.56,109.65,109.4,109.42,12750.0
2020-12-10 10:30:00,109.41,109.41,109.11,109.14,9614.0,109.41,109.41,109.11,109.14,9614.0
2020-12-10 10:35:00,109.11,109.47,109.11,109.45,11342.0,109.11,109.47,109.11,109.45,11342.0
2020-12-10 10:40:00,109.44,109.48,109.29,109.3,11816.0,109.44,109.48,109.29,109.3,11816.0
2020-12-10 10:45:00,109.27,109.33,109.19,109.22,7000.0,109.27,109.33,109.19,109.22,7000.0
2020-12-10 10:50:00,109.2,109.4,109.17,109.34,73911.0,109.2,109.4,109.17,109.34,73911.0
2020-12-10 10:55:00,109.32,109.46,109.31,109.39,14587.0,109.32,109.46,109.31,109.39,14587.0
2020-12-10 11:00:00,109.38,109.39,109.2,109.2,8071.0,109.38,109.39,109.2,109.2,8071.0
2020-12-10 11:05:00,109.21,109.23,109.14,109.16,14191.0,109.21,109.23,109.14,109.16,14191.0
2020-12-10 11:10:00,109.17,109.29,109.15,109.29,7626.0,109.17,109.29,109.15,109.29,7626.0
2020-12-10 11:15:00,109.31,109.42,109.25,109.42,6448.0,109.31,109.42,109.25,109.42,6448.0
2020-12-10 11:20:00,109.4,109.48,109.33,109.36,15872.0,109.4,109.48,109.33,109.36,15872.0
2020-12-10 11:25:00,109.39,109.42,109.27,109.27,6095.0,109.39,109.42,109.27,109.27,6095.0
2020-12-10 11:30:00,109.3,109.37,109.29,109.36,9814.0,109.3,109.37,109.29,109.36,9814.0
2020-12-10 11:35:00,109.41,109.5,109.28,109.3,8896.0,109.41,109.5,109.28,109.3,8896.0
2020-12-10 11:40:00,109.3,109.4,109.3,109.31,5253.0,109.3,109.4,109.3,109.31,5253.0
2020-12-10 11:45:00,109.3,109.32,109.23,109.26,6253.0,109.3,109.32,109.23,109.26,6253.0
2020-12-10 11:50:00,109.25,109.25,109.0,109.02,7857.0,109.25,109.25,109.0,109.02,7857.0
2020-12-10 11:55:00,108.98,109.06,108.96,109.0,11849.0,108.98,109.06,108.96,109.0,11849.0
2020-12-10 12:00:00,108.97,109.11,108.97,109.1,8210.0,108.97,109.11,108.97,109.1,8210.0
2020-12-10 12:05:00,109.1,109.1,109.04,109.06,5087.0,109.1,109.1,109.04,109.06,5087.0
2020-12-10 12:10:00,109.06,109.11,109.02,109.11,7140.0,109.06,109.11,109.02,109.11,7140.0
2020-12-10 12:15:00,109.09,109.21,109.09,109.16,7947.0,109.09,109.21,109.09,109.16,7947.0
2020-12-10 12:20:00,109.16,109.16,109.08,109.15,4750.0,109.16,109.16,109.08,109.15,4750.0
2020-12-10 12:25:00,109.17,109.21,109.12,109.12,5249.0,109.17,109.21,109.12,109.12,5249.0
2020-12-10 12:30:00,109.15,109.17,109.09,109.12,5600.0,109.15,109.17,109.09,109.12,5600.0
2020-12-10 12:35:00,109.13,109.13,109.09,109.12,3956.0,109.13,109.13,109.09,109.12,3956.0
2020-12-10 12:40:00,109.1,109.12,109.03,109.03,7493.0,109.1,109.12,109.03,109.03,7493.0
2020-12-10 12:45:00,109.04,109.17,109.0,109.05,31547.0,109.04,109.17,109.0,109.05,31547.0
2020-12-10 12:50:00,109.04,109.06,108.93,108.95,6422.0,109.04,109.06,108.93,108.95,6422.0
2020-12-10 12:55:00,108.95,108.95,108.84,108.9,24793.0,108.95,108.95,108.84,108.9,24793.0
2020-12-10 13:00:00,108.9,108.94,108.73,108.75,12803.0,108.9,108.94,108.73,108.75,12803.0
2020-12-10 13:05:00,108.75,108.85,108.74,108.85,6396.0,108.75,108.85,108.74,108.85,6396.0
2020-12-10 13:10:00,108.9,108.94,108.87,108.9,6303.0,108.9,108.94,108.87,108.9,6303.0
2020-12-10 13:15:00,108.93,108.97,108.85,108.86,8208.0,108.93,108.97,108.85,108.86,8208.0
2020-12-10 13:20:00,108.86,108.88,108.82,108.88,4600.0,108.86,108.88,108.82,108.88,4600.0
2020-12-10 13:25:00,108.88,108.97,108.87,108.91,7100.0,108.88,108.97,108.87,108.91,7100.0
2020-12-10 13:30:00,108.91,108.94,108.81,108.82,11114.0,108.91,108.94,108.81,108.82,11114.0
2020-12-10 13:35:00,108.83,108.86,108.74,108.74,16002.0,108.83,108.86,108.74,108.74,16002.0
2020-12-10 13:40:00,108.73,108.78,108.72,108.72,7800.0,108.73,108.78,108.72,108.72,7800.0
2020-12-10 13:45:00,108.71,108.72,108.56,108.68,11317.0,108.71,108.72,108.56,108.68,11317.0
2020-12-10 13:50:00,108.68,108.74,108.66,108.7,7118.0,108.68,108.74,108.66,108.7,7118.0
2020-12-10 13:55:00,108.69,108.72,108.57,108.6,15538.0,108.69,108.72,108.57,108.6,15538.0
2020-12-10 14:00:00,108.6,108.65,108.47,108.56,22120.0,108.6,108.65,108.47,108.56,22120.0
2020-12-10 14:05:00,108.54,108.56,108.47,108.51,10638.0,108.54,108.56,108.47,108.51,10638.0
2020-12-10 14:10:00,108.5,108.59,108.44,108.52,14749.0,108.5,108.59,108.44,108.52,14749.0
2020-12-10 14:15:00,108.52,108.57,108.49,108.53,14746.0,108.52,108.57,108.49,108.53,14746.0
2020-12-10 14:20:00,108.52,108.54,108.49,108.51,7585.0,108.52,108.54,108.49,108.51,7585.0
2020-12-10 14:25:00,108.52,108.54,108.36,108.38,10332.0,108.52,108.54,108.36,108.38,10332.0
2020-12-10 14:30:00,108.37,108.54,108.37,108.51,19128.0,108.37,108.54,108.37,108.51,19128.0
2020-12-10 14:35:00,108.52,108.53,108.42,108.45,13375.0,108.52,108.53,108.42,108.45,13375.0
2020-12-10 14:40:00,108.44,108.46,108.34,108.34,7685.0,108.44,108.46,108.34,108.34,7685.0
2020-12-10 14:45:00,108.34,108.35,108.2,108.21,21129.0,108.34,108.35,108.2,108.21,21129.0
2020-12-10 14:50:00,108.21,108.22,108.05,108.05,25276.0,108.21,108.22,108.05,108.05,25276.0
2020-12-10 14:55:00,108.04,108.06,107.89,107.95,45067.0,108.04,108.06,107.89,107.95,45067.0
2020-12-10 15:00:00,107.96,108.1,107.93,108.06,20170.0,107.96,108.1,107.93,108.06,20170.0
2020-12-10 15:05:00,108.06,108.08,107.88,107.89,20591.0,108.06,108.08,107.88,107.89,20591.0
2020-12-10 15:10:00,107.89,108.0,107.84,107.95,20044.0,107.89,108.0,107.84,107.95,20044.0
2020-12-10 15:15:00,107.95,107.97,107.88,107.93,34234.0,107.95,107.97,107.88,107.93,34234.0
2020-12-10 15:20:00,107.93,107.94,107.86,107.9,21792.0,107.93,107.94,107.86,107.9,21792.0
2020-12-10 15:25:00,107.89,107.99,107.79,107.98,48968.0,107.89,107.99,107.79,107.98,48968.0
2020-12-10 15:30:00,107.98,108.19,107.9,108.15,119098.0,107.98,108.19,107.9,108.15,119098.0
2020-12-10 15:35:00,108.15,108.32,108.04,108.28,49952.0,108.15,108.32,108.04,108.28,49952.0
2020-12-10 15:40:00,108.26,108.27,108.13,108.27,37961.0,108.26,108.27,108.13,108.27,37961.0
2020-12-10 15:45:00,108.27,108.37,108.26,108.3,42432.0,108.27,108.37,108.26,108.3,42432.0
2020-12-10 15:50:00,108.29,108.41,108.13,108.17,85761.0,108.29,108.41,108.13,108.17,85761.0
2020-12-10 15:55:00,108.19,108.39,108.18,108.2,139803.0,108.19,108.39,108.18,108.2,139803.0
2020-12-11 09:30:00,107.51,107.93,107.02,107.67,34773.0,107.51,107.93,107.02,107.67,34773.0
2020-12-11 09:35:00,107.67,107.93,107.42,107.9,22050.0,107.67,107.93,107.42,107.9,22050.0
2020-12-11 09:40:00,107.88,107.95,107.46,107.9,20698.0,107.88,107.95,107.46,107.9,20698.0
2020-12-11 09:45:00,107.9,108.21,107.75,107.79,9587.0,107.9,108.21,107.75,107.79,9587.0
2020-12-11 09:50:00,107.76,107.76,107.03,107.2,15165.0,107.76,107.76,107.03,107.2,15165.0
2020-12-11 09:55:00,107.18,107.37,107.13,107.33,14606.0,107.18,107.37,107.13,107.33,14606.0
2020-12-11 10:00:00,107.36,107.53,107.28,107.3,15304.0,107.36,107.53,107.28,107.3,15304.0
2020-12-11 10:05:00,107.3,107.3,106.89,107.01,20226.0,107.3,107.3,106.89,107.01,20226.0
2020-12-11 10:10:00,106.99,107.1,106.89,106.91,16115.0,106.99,107.1,106.89,106.91,16115.0
2020-12-11 10:15:00,106.92,107.0,106.84,106.95,16744.0,106.92,107.0,106.84,106.95,16744.0
2020-12-11 10:20:00,106.93,107.01,106.85,106.9,17786.0,106.93,107.01,106.85,106.9,17786.0
2020-12-11 10:25:00,106.88,106.94,106.7,106.77,15696.0,106.88,106.94,106.7,106.77,15696.0
2020-12-11 10:30:00,106.73,106.75,106.39,106.48,24265.0,106.73,106.75,106.39,106.48,24265.0
2020-12-11 10:35:00,106.48,106.5,106.35,106.5,15031.0,106.48,106.5,106.35,106.5,15031.0
2020-12-11 10:40:00,106.52,106.54,106.38,106.41,9201.0,106.52,106.54,106.38,106.41,9201.0
2020-12-11 10:45:00,106.42,106.44,106.28,106.29,15717.0,106.42,106.44,106.28,106.29,15717.0
2020-12-11 10:50:00,106.26,106.35,106.18,106.19,14211.0,106.26,106.35,106.18,106.19,14211.0
2020-12-11 10:55:00,106.2,106.25,106.13,106.19,14397.0,106.2,106.25,106.13,106.19,14397.0
2020-12-11 11:00:00,106.21,106.52,106.17,106.52,28569.0,106.21,106.52,106.17,106.52,28569.0
2020-12-11 11:05:00,106.51,106.58,106.46,106.48,20348.0,106.51,106.58,106.46,106.48,20348.0
2020-12-11 11:10:00,106.48,106.76,106.47,106.66,14606.0,106.48,106.76,106.47,106.66,14606.0
2020-12-11 11:15:00,106.63,106.71,106.44,106.47,18074.0,106.63,106.71,106.44,106.47,18074.0
2020-12-11 11:20:00,106.48,106.49,106.22,106.36,11378.0,106.48,106.49,106.22,106.36,11378.0
2020-12-11 11:25:00,106.36,106.41,106.27,106.38,9599.0,106.36,106.41,106.27,106.38,9599.0
2020-12-11 11:30:00,106.38,106.41,106.24,106.29,12940.0,106.38,106.41,106.24,106.29,12940.0
2020-12-11 11:35:00,106.31,106.31,106.03,106.28,13179.0,106.31,106.31,106.03,106.28,13179.0
2020-12-11 11:40:00,106.3,106.35,106.16,106.16,7018.0,106.3,106.35,106.16,106.16,7018.0
2020-12-11 11:45:00,106.2,106.31,106.08,106.23,7868.0,106.2,106.31,106.08,106.23,7868.0
2020-12-11 11:50:00,106.21,106.32,106.21,106.26,4900.0,106.21,106.32,106.21,106.26,4900.0
2020-12-11 11:55:00,106.26,106.43,106.25,106.4,9754.0,106.26,106.43,106.25,106.4,9754.0
2020-12-11 12:00:00,106.44,106.65,106.39,106.57,11972.0,106.44,106.65,106.39,106.57,11972.0
2020-12-11 12:05:00,106.57,106.65,106.45,106.45,8736.0,106.57,106.65,106.45,106.45,8736.0
2020-12-11 12:10:00,106.45,106.46,106.17,106.17,8107.0,106.45,106.46,106.17,106.17,8107.0
2020-12-11 12:15:00,106.16,106.32,106.15,106.23,14758.0,106.16,106.32,106.15,106.23,14758.0
2020-12-11 12:20:00,106.22,106.48,106.22,106.42,32511.0,106.22,106.48,106.22,106.42,32511.0
2020-12-11 12:25:00,106.42,106.7,106.38,106.64,17540.0,106.42,106.7,106.38,106.64,17540.0
2020-12-11 12:30:00,106.63,106.63,106.42,106.46,14284.0,106.63,106.63,106.42,106.46,14284.0
2020-12-11 12:35:00,106.43,106.54,106.38,106.4,22143.0,106.43,106.54,106.38,106.4,22143.0
2020-12-11 12:40:00,106.4,106.6,106.39,106.59,8180.0,106.4,106.6,106.39,106.59,8180.0
2020-12-11 12:45:00,106.58,106.7,106.57,106.7,8265.0,106.58,106.7,106.57,106.7,8265.0
2020-12-11 12:50:00,106.73,106.82,106.66,106.66,7917.0,106.73,106.82,106.66,106.66,7917.0
2020-12-11 12:55:00,106.68,106.7,106.61,106.69,8001.0,106.68,106.7,106.61,106.69,8001.0
2020-12-11 13:00:00,106.66,106.76,106.55,106.76,10857.0,106.66,106.76,106.55,106.76,10857.0
2020-12-11 13:05:00,106.79,106.79,106.61,106.68,11734.0,106.79,106.79,106.61,106.68,11734.0
2020-12-11 13:10:00,106.7,106.74,106.66,106.7,8515.0,106.7,106.74,106.66,106.7,8515.0
2020-12-11 13:15:00,106.7,106.76,106.57,106.57,7723.0,106.7,106.76,106.57,106.57,7723.0
2020-12-11 13:20:00,106.6,106.6,106.45,106.45,30432.0,106.6,106.6,106.45,106.45,30432.0
2020-12-11 13:25:00,106.45,106.54,106.43,106.52,7354.0,106.45,106.54,106.43,106.52,7354.0
2020-12-11 13:30:00,106.52,106.74,106.51,106.71,8881.0,106.52,106.74,106.51,106.71,8881.0
2020-12-11 13:35:00,106.73,106.83,106.7,106.79,6617.0,106.73,106.83,106.7,106.79,6617.0
2020-12-11 13:40:00,106.77,106.84,106.67,106.82,8385.0,106.77,106.84,106.67,106.82,8385.0
2020-12-11 13:45:00,106.81,106.91,106.76,106.83,36661.0,106.81,106.91,106.76,106.83,36661.0
2020-12-11 13:50:00,106.82,107.05,106.79,107.0,37641.0,106.82,107.05,106.79,107.0,37641.0
2020-12-11 13:55:00,106.99,107.14,106.95,107.13,7636.0,106.99,107.14,106.95,107.13,7636.0
2020-12-11 14:00:00,107.15,107.2,107.02,107.04,9820.0,107.15,107.2,107.02,107.04,9820.0
2020-12-11 14:05:00,107.03,107.19,107.03,107.07,6350.0,107.03,107.19,107.03,107.07,6350.0
2020-12-11 14:10:00,107.08,107.08,106.9,106.9,10180.0,107.08,107.08,106.9,106.9,10180.0
2020-12-11 14:15:00,106.94,106.98,106.84,106.88,11661.0,106.94,106.98,106.84,106.88,11661.0
2020-12-11 14:20:00,106.86,106.88,106.71,106.88,9582.0,106.86,106.88,106.71,106.88,9582.0
2020-12-11 14:25:00,106.87,106.88,106.75,106.85,7719.0,106.87,106.88,106.75,106.85,7719.0
2020-12-11 14:30:00,106.85,107.01,106.83,106.95,9323.0,106.85,107.01,106.83,106.95,9323.0
2020-12-11 14:35:00,106.93,106.97,106.85,106.95,18575.0,106.93,106.97,106.85,106.95,18575.0
2020-12-11 14:40:00,106.93,107.01,106.83,106.84,9890.0,106.93,107.01,106.83,106.84,9890.0
2020-12-11 14:45:00,106.84,106.88,106.72,106.79,8561.0,106.84,106.88,106.72,106.79,8561.0
2020-12-11 14:50:00,106.79,106.79,106.65,106.7,8627.0,106.79,106.79,106.65,106.7,8627.0
2020-12-11 14:55:00,106.67,106.69,106.54,106.67,17226.0,106.67,106.69,106.54,106.67,17226.0
2020-12-11 15:00:00,106.66,106.74,106.63,106.68,7931.0,106.66,106.74,106.63,106.68,7931.0
2020-12-11 15:05:00,106.65,106.73,106.65,106.7,5092.0,106.65,106.73,106.65,106.7,5092.0
2020-12-11 15:10:00,106.7,106.77,106.65,106.77,14600.0,106.7,106.77,106.65,106.77,14600.0
2020-12-11 15:15:00,106.77,107.15,106.76,106.98,14933.0,106.77,107.15,106.76,106.98,14933.0
2020-12-11 15:20:00,106.96,107.01,106.86,106.91,17225.0,106.96,107.01,106.86,106.91,17225.0
2020-12-11 15:25:00,106.88,106.88,106.8,106.8,12373.0,106.88,106.88,106.8,106.8,12373.0
2020-12-11 15:30:00,106.77,107.08,106.77,107.0,21185.0,106.77,107.08,106.77,107.0,21185.0
2020-12-11 15:35:00,106.99,107.07,106.9,106.9,17028.0,106.99,107.07,106.9,106.9,17028.0
2020-12-11 15:40:00,106.93,106.97,106.78,106.78,19227.0,106.93,106.97,106.78,106.78,19227.0
2020-12-11 15:45:00,106.79,106.8,106.61,106.61,21999.0,106.79,106.8,106.61,106.61,21999.0
2020-12-11 15:50:00,106.62,106.68,106.37,106.52,50330.0,106.62,106.68,106.37,106.52,50330.0
2020-12-11 15:55:00,106.54,106.61,106.46,106.54,116088.0,106.54,106.61,106.46,106.54,116088.0
2020-12-14 09:30:00,107.6,107.99,107.14,107.45,50572.0,107.6,107.99,107.14,107.45,50572.0
2020-12-14 09:35:00,107.35,107.9,107.05,107.81,21194.0,107.35,107.9,107.05,107.81,21194.0
2020-12-14 09:40:00,107.81,108.22,107.81,108.22,30582.0,107.81,108.22,107.81,108.22,30582.0
2020-12-14 09:45:00,108.25,108.25,107.87,108.04,27002.0,108.25,108.25,107.87,108.04,27002.0
2020-12-14 09:50:00,108.06,108.18,107.91,108.04,13899.0,108.06,108.18,107.91,108.04,13899.0
2020-12-14 09:55:00,107.97,108.05,107.64,107.65,16813.0,107.97,108.05,107.64,107.65,16813.0
2020-12-14 10:00:00,107.67,108.04,107.64,107.89,17784.0,107.67,108.04,107.64,107.89,17784.0
2020-12-14 10:05:00,107.94,107.94,107.83,107.86,8281.0,107.94,107.94,107.83,107.86,8281.0
2020-12-14 10:10:00,107.85,107.91,107.77,107.77,13129.0,107.85,107.91,107.77,107.77,13129.0
2020-12-14 10:15:00,107.81,107.81,107.63,107.66,6654.0,107.81,107.81,107.63,107.66,6654.0
2020-12-14 10:20:00,107.65,107.81,107.6,107.6,11818.0,107.65,107.81,107.6,107.6,11818.0
2020-12-14 10:25:00,107.63,107.67,107.54,107.58,12255.0,107.63,107.67,107.54,107.58,12255.0
2020-12-14 10:30:00,107.59,107.67,107.33,107.33,12574.0,107.59,107.67,107.33,107.33,12574.0
2020-12-14 10:35:00,107.33,107.43,107.3,107.39,8653.0,107.33,107.43,107.3,107.39,8653.0
2020-12-14 10:40:00,107.4,107.48,107.21,107.47,8421.0,107.4,107.48,107.21,107.47,8421.0
2020-12-14 10:45:00,107.42,107.48,107.32,107.33,11371.0,107.42,107.48,107.32,107.33,11371.0
2020-12-14 10:50:00,107.34,107.36,106.82,106.89,14747.0,107.34,107.36,106.82,106.89,14747.0
2020-12-14 10:55:00,106.84,106.86,106.38,106.38,22175.0,106.84,106.86,106.38,106.38,22175.0
2020-12-14 11:00:00,106.43,106.59,106.38,106.57,21813.0,106.43,106.59,106.38,106.57,21813.0
2020-12-14 11:05:00,106.59,106.82,106.48,106.52,18871.0,106.59,106.82,106.48,106.52,18871.0
2020-12-14 11:10:00,106.46,106.53,106.27,106.35,23979.0,106.46,106.53,106.27,106.35,23979.0
2020-12-14 11:15:00,106.39,106.65,106.38,106.54,23465.0,106.39,106.65,106.38,106.54,23465.0
2020-12-14 11:20:00,106.54,106.77,106.54,106.77,10104.0,106.54,106.77,106.54,106.77,10104.0
2020-12-14 11:25:00,106.76,106.99,106.74,106.97,28699.0,106.76,106.99,106.74,106.97,28699.0
2020-12-14 11:30:00,107.0,107.22,106.96,107.19,19703.0,107.0,107.22,106.96,107.19,19703.0
2020-12-14 11:35:00,107.19,107.27,107.12,107.24,22663.0,107.19,107.27,107.12,107.24,22663.0
2020-12-14 11:40:00,107.2,107.47,107.2,107.47,29198.0,107.2,107.47,107.2,107.47,29198.0
2020-12-14 11:45:00,107.45,107.64,107.37,107.41,25899.0,107.45,107.64,107.37,107.41,25899.0
2020-12-14 11:50:00,107.41,107.53,107.37,107.53,5830.0,107.41,107.53,107.37,107.53,5830.0
2020-12-14 11:55:00,107.55,107.58,107.48,107.5,8969.0,107.55,107.58,107.48,107.5,8969.0
2020-12-14 12:00:00,107.52,107.59,107.48,107.59,13307.0,107.52,107.59,107.48,107.59,13307.0
2020-12-14 12:05:00,107.52,107.69,107.52,107.65,6300.0,107.52,107.69,107.52,107.65,6300.0
2020-12-14 12:10:00,107.66,107.79,107.61,107.79,15967.0,107.66,107.79,107.61,107.79,15967.0
2020-12-14 12:15:00,107.77,107.93,107.76,107.87,12309.0,107.77,107.93,107.76,107.87,12309.0
2020-12-14 12:20:00,107.87,108.01,107.83,108.0,34043.0,107.87,108.01,107.83,108.0,34043.0
2020-12-14 12:25:00,107.98,108.07,107.82,107.83,35386.0,107.98,108.07,107.82,107.83,35386.0
2020-12-14 12:30:00,107.83,107.83,107.72,107.8,7822.0,107.83,107.83,107.72,107.8,7822.0
2020-12-14 12:35:00,107.8,107.8,107.51,107.57,7946.0,107.8,107.8,107.51,107.57,7946.0
2020-12-14 12:40:00,107.6,107.64,107.42,107.64,36731.0,107.6,107.64,107.42,107.64,36731.0
2020-12-14 12:45:00,107.65,107.68,107.56,107.56,7483.0,107.65,107.68,107.56,107.56,7483.0
2020-12-14 12:50:00,107.56,107.56,107.41,107.47,9923.0,107.56,107.56,107.41,107.47,9923.0
2020-12-14 12:55:00,107.47,107.51,107.38,107.5,7184.0,107.47,107.51,107.38,107.5,7184.0
2020-12-14 13:00:00,107.52,107.63,107.49,107.57,8495.0,107.52,107.63,107.49,107.57,8495.0
2020-12-14 13:05:00,107.57,107.6,107.39,107.41,12705.0,107.57,107.6,107.39,107.41,12705.0
2020-12-14 13:10:00,107.43,107.56,107.42,107.54,8400.0,107.43,107.56,107.42,107.54,8400.0
2020-12-14 13:15:00,107.54,107.63,107.48,107.6,10885.0,107.54,107.63,107.48,107.6,10885.0
2020-12-14 13:20:00,107.57,107.62,107.45,107.51,30086.0,107.57,107.62,107.45,107.51,30086.0
2020-12-14 13:25:00,107.51,107.7,107.51,107.67,11309.0,107.51,107.7,107.51,107.67,11309.0
2020-12-14 13:30:00,107.65,107.73,107.6,107.72,9030.0,107.65,107.73,107.6,107.72,9030.0
2020-12-14 13:35:00,107.75,107.82,107.72,107.74,7445.0,107.75,107.82,107.72,107.74,7445.0
2020-12-14 13:40:00,107.76,107.79,107.67,107.75,21295.0,107.76,107.79,107.67,107.75,21295.0
2020-12-14 13:45:00,107.73,107.8,107.71,107.75,64552.0,107.73,107.8,107.71,107.75,64552.0
2020-12-14 13:50:00,107.76,107.96,107.73,107.94,13057.0,107.76,107.96,107.73,107.94,13057.0
2020-12-14 13:55:00,107.9,108.01,107.84,107.97,10124.0,107.9,108.01,107.84,107.97,10124.0
2020-12-14 14:00:00,107.98,108.06,107.82,107.96,11068.0,107.98,108.06,107.82,107.96,11068.0
2020-12-14 14:05:00,107.99,108.08,107.95,108.05,12091.0,107.99,108.08,107.95,108.05,12091.0
2020-12-14 14:10:00,108.0,108.11,107.92,108.0,17360.0,108.0,108.11,107.92,108.0,17360.0
2020-12-14 14:15:00,108.01,108.02,107.94,107.98,27287.0,108.01,108.02,107.94,107.98,27287.0
2020-12-14 14:20:00,107.98,108.02,107.91,108.0,52512.0,107.98,108.02,107.91,108.0,52512.0
2020-12-14 14:25:00,107.98,108.05,107.95,108.02,72562.0,107.98,108.05,107.95,108.02,72562.0
2020-12-14 14:30:00,108.02,108.05,107.8,107.91,46109.0,108.02,108.05,107.8,107.91,46109.0
2020-12-14 14:35:00,107.92,107.95,107.62,107.7,72267.0,107.92,107.95,107.62,107.7,72267.0
2020-12-14 14:40:00,107.7,107.7,107.44,107.49,19660.0,107.7,107.7,107.44,107.49,19660.0
2020-12-14 14:45:00,107.51,107.68,107.47,107.66,46788.0,107.51,107.68,107.47,107.66,46788.0
2020-12-14 14:50:00,107.63,107.66,107.53,107.59,12729.0,107.63,107.66,107.53,107.59,12729.0
2020-12-14 14:55:00,107.61,107.68,107.48,107.53,13094.0,107.61,107.68,107.48,107.53,13094.0
2020-12-14 15:00:00,107.54,107.61,107.28,107.61,25859.0,107.54,107.61,107.28,107.61,25859.0
2020-12-14 15:05:00,107.55,107.59,107.41,107.54,36774.0,107.55,107.59,107.41,107.54,36774.0
2020-12-14 15:10:00,107.55,107.58,107.42,107.5,21904.0,107.55,107.58,107.42,107.5,21904.0
2020-12-14 15:15:00,107.5,107.52,107.36,107.44,23059.0,107.5,107.52,107.36,107.44,23059.0
2020-12-14 15:20:00,107.43,107.57,107.43,107.5,9680.0,107.43,107.57,107.43,107.5,9680.0
2020-12-14 15:25:00,107.51,107.59,107.38,107.41,25416.0,107.51,107.59,107.38,107.41,25416.0
2020-12-14 15:30:00,107.44,107.64,107.41,107.64,58952.0,107.44,107.64,107.41,107.64,58952.0
2020-12-14 15:35:00,107.63,107.8,107.6,107.69,40965.0,107.63,107.8,107.6,107.69,40965.0
2020-12-14 15:40:00,107.67,107.75,107.48,107.56,48764.0,107.67,107.75,107.48,107.56,48764.0
2020-12-14 15:45:00,107.57,107.8,107.45,107.75,34231.0,107.57,107.8,107.45,107.75,34231.0
2020-12-14 15:50:00,107.79,108.06,107.71,107.98,79204.0,107.79,108.06,107.71,107.98,79204.0
2020-12-14 15:55:00,107.98,108.0,107.6,107.6,101707.0,107.98,108.0,107.6,107.6,101707.0
2020-12-15 09:30:00,108.31,109.18,107.92,108.68,75085.0,108.31,109.18,107.92,108.68,75085.0
2020-12-15 09:35:00,108.7,109.3,108.7,109.3,19664.0,108.7,109.3,108.7,109.3,19664.0
2020-12-15 09:40:00,109.23,109.38,108.77,108.8,21028.0,109.23,109.38,108.77,108.8,21028.0
2020-12-15 09:45:00,108.71,108.9,108.57,108.83,19815.0,108.71,108.9,108.57,108.83,19815.0
2020-12-15 09:50:00,108.81,109.59,108.8,109.48,31887.0,108.81,109.59,108.8,109.48,31887.0
2020-12-15 09:55:00,109.53,109.7,108.78,108.82,32679.0,109.53,109.7,108.78,108.82,32679.0
2020-12-15 10:00:00,108.81,109.35,108.71,109.34,48102.0,108.81,109.35,108.71,109.34,48102.0
2020-12-15 10:05:00,109.32,109.68,109.32,109.6,17168.0,109.32,109.68,109.32,109.6,17168.0
2020-12-15 10:10:00,109.64,109.77,109.59,109.64,39540.0,109.64,109.77,109.59,109.64,39540.0
2020-12-15 10:15:00,109.62,109.86,109.59,109.75,22576.0,109.62,109.86,109.59,109.75,22576.0
2020-12-15 10:20:00,109.72,109.77,109.54,109.77,23517.0,109.72,109.77,109.54,109.77,23517.0
2020-12-15 10:25:00,109.79,109.94,109.73,109.77,52439.0,109.79,109.94,109.73,109.77,52439.0
2020-12-15 10:30:00,109.77,109.8,109.41,109.48,20199.0,109.77,109.8,109.41,109.48,20199.0
2020-12-15 10:35:00,109.48,109.49,108.94,108.97,7694.0,109.48,109.49,108.94,108.97,7694.0
2020-12-15 10:40:00,108.97,109.03,108.61,108.9,23404.0,108.97,109.03,108.61,108.9,23404.0
2020-12-15 10:45:00,108.92,109.18,108.9,109.18,21180.0,108.92,109.18,108.9,109.18,21180.0
2020-12-15 10:50:00,109.14,109.38,109.1,109.2,48518.0,109.14,109.38,109.1,109.2,48518.0
2020-12-15 10:55:00,109.25,109.64,109.23,109.52,30062.0,109.25,109.64,109.23,109.52,30062.0
2020-12-15 11:00:00,109.53,109.64,109.48,109.55,21645.0,109.53,109.64,109.48,109.55,21645.0
2020-12-15 11:05:00,109.52,109.65,109.47,109.57,41767.0,109.52,109.65,109.47,109.57,41767.0
2020-12-15 11:10:00,109.55,109.64,109.54,109.64,23921.0,109.55,109.64,109.54,109.64,23921.0
2020-12-15 11:15:00,109.61,109.66,109.29,109.37,16745.0,109.61,109.66,109.29,109.37,16745.0
2020-12-15 11:20:00,109.4,109.42,109.2,109.26,9725.0,109.4,109.42,109.2,109.26,9725.0
2020-12-15 11:25:00,109.25,109.39,109.2,109.3,12281.0,109.25,109.39,109.2,109.3,12281.0
2020-12-15 11:30:00,109.29,109.29,109.04,109.04,8663.0,109.29,109.29,109.04,109.04,8663.0
2020-12-15 11:35:00,109.05,109.19,109.04,109.05,19277.0,109.05,109.19,109.04,109.05,19277.0
2020-12-15 11:40:00,109.05,109.32,109.04,109.3,13315.0,109.05,109.32,109.04,109.3,13315.0
2020-12-15 11:45:00,109.28,109.41,109.27,109.32,13973.0,109.28,109.41,109.27,109.32,13973.0
2020-12-15 11:50:00,109.3,109.31,109.0,109.0,9231.0,109.3,109.31,109.0,109.0,9231.0
2020-12-15 11:55:00,108.95,109.03,108.85,109.02,15312.0,108.95,109.03,108.85,109.02,15312.0
2020-12-15 12:00:00,108.99,109.04,108.97,108.97,9448.0,108.99,109.04,108.97,108.97,9448.0
2020-12-15 12:05:00,108.95,109.02,108.93,108.97,6500.0,108.95,109.02,108.93,108.97,6500.0
2020-12-15 12:10:00,108.97,109.03,108.94,109.03,7184.0,108.97,109.03,108.94,109.03,7184.0
2020-12-15 12:15:00,109.05,109.09,109.01,109.05,19720.0,109.05,109.09,109.01,109.05,19720.0
2020-12-15 12:20:00,109.03,109.05,108.96,109.0,14381.0,109.03,109.05,108.96,109.0,14381.0
2020-12-15 12:25:00,109.02,109.05,108.91,108.92,14927.0,109.02,109.05,108.91,108.92,14927.0
2020-12-15 12:30:00,108.94,109.26,108.92,109.23,18173.0,108.94,109.26,108.92,109.23,18173.0
2020-12-15 12:35:00,109.21,109.55,109.18,109.53,5984.0,109.21,109.55,109.18,109.53,5984.0
2020-12-15 12:40:00,109.52,109.78,109.49,109.77,14065.0,109.52,109.78,109.49,109.77,14065.0
2020-12-15 12:45:00,109.79,110.17,109.78,110.17,22647.0,109.79,110.17,109.78,110.17,22647.0
2020-12-15 12:50:00,110.15,110.15,110.01,110.05,23282.0,110.15,110.15,110.01,110.05,23282.0
2020-12-15 12:55:00,110.06,110.18,110.02,110.1,19266.0,110.06,110.18,110.02,110.1,19266.0
2020-12-15 13:00:00,110.09,110.21,110.01,110.06,24688.0,110.09,110.21,110.01,110.06,24688.0
2020-12-15 13:05:00,110.05,110.33,110.02,110.13,9349.0,110.05,110.33,110.02,110.13,9349.0
2020-12-15 13:10:00,110.14,110.19,109.98,110.05,37104.0,110.14,110.19,109.98,110.05,37104.0
2020-12-15 13:15:00,110.06,110.15,110.04,110.1,7762.0,110.06,110.15,110.04,110.1,7762.0
2020-12-15 13:20:00,110.09,110.16,109.99,110.15,9702.0,110.09,110.16,109.99,110.15,9702.0
2020-12-15 13:25:00,110.15,110.51,110.14,110.41,12526.0,110.15,110.51,110.14,110.41,12526.0
2020-12-15 13:30:00,110.41,110.59,110.35,110.49,17001.0,110.41,110.59,110.35,110.49,17001.0
2020-12-15 13:35:00,110.47,110.52,110.36,110.37,13197.0,110.47,110.52,110.36,110.37,13197.0
2020-12-15 13:40:00,110.39,110.42,110.25,110.3,14347.0,110.39,110.42,110.25,110.3,14347.0
2020-12-15 13:45:00,110.3,110.47,110.27,110.37,14965.0,110.3,110.47,110.27,110.37,14965.0
2020-12-15 13:50:00,110.37,110.4,110.13,110.13,16371.0,110.37,110.4,110.13,110.13,16371.0
2020-12-15 13:55:00,110.18,110.32,110.18,110.2,23398.0,110.18,110.32,110.18,110.2,23398.0
2020-12-15 14:00:00,110.22,110.22,110.1,110.19,23109.0,110.22,110.22,110.1,110.19,23109.0
2020-12-15 14:05:00,110.21,110.38,110.21,110.36,19886.0,110.21,110.38,110.21,110.36,19886.0
2020-12-15 14:10:00,110.36,110.61,110.32,110.55,19489.0,110.36,110.61,110.32,110.55,19489.0
2020-12-15 14:15:00,110.55,110.6,110.49,110.49,18136.0,110.55,110.6,110.49,110.49,18136.0
2020-12-15 14:20:00,110.52,110.54,110.39,110.49,10864.0,110.52,110.54,110.39,110.49,10864.0
2020-12-15 14:25:00,110.51,110.55,110.39,110.45,16787.0,110.51,110.55,110.39,110.45,16787.0
2020-12-15 14:30:00,110.46,110.48,110.3,110.37,14544.0,110.46,110.48,110.3,110.37,14544.0
2020-12-15 14:35:00,110.39,110.39,110.22,110.33,17408.0,110.39,110.39,110.22,110.33,17408.0
2020-12-15 14:40:00,110.29,110.35,110.13,110.28,13656.0,110.29,110.35,110.13,110.28,13656.0
2020-12-15 14:45:00,110.29,110.29,110.17,110.18,17140.0,110.29,110.29,110.17,110.18,17140.0
2020-12-15 14:50:00,110.18,110.24,110.08,110.23,29622.0,110.18,110.24,110.08,110.23,29622.0
2020-12-15 14:55:00,110.23,110.24,110.05,110.07,18251.0,110.23,110.24,110.05,110.07,18251.0
2020-12-15 15:00:00,110.07,110.27,110.06,110.17,15558.0,110.07,110.27,110.06,110.17,15558.0
2020-12-15 15:05:00,110.19,110.29,110.14,110.21,15981.0,110.19,110.29,110.14,110.21,15981.0
2020-12-15 15:10:00,110.22,110.29,110.15,110.27,10946.0,110.22,110.29,110.15,110.27,10946.0
2020-12-15 15:15:00,110.24,110.29,110.13,110.21,19573.0,110.24,110.29,110.13,110.21,19573.0
2020-12-15 15:20:00,110.2,110.22,110.09,110.11,23501.0,110.2,110.22,110.09,110.11,23501.0
2020-12-15 15:25:00,110.09,110.11,109.97,110.03,77771.0,110.09,110.11,109.97,110.03,77771.0
2020-12-15 15:30:00,110.04,110.07,109.9,109.93,37885.0,110.04,110.07,109.9,109.93,37885.0
2020-12-15 15:35:00,109.93,110.05,109.91,109.95,32003.0,109.93,110.05,109.91,109.95,32003.0
2020-12-15 15:40:00,109.95,110.09,109.92,110.08,35956.0,109.95,110.09,109.92,110.08,35956.0
2020-12-15 15:45:00,110.07,110.09,109.97,110.06,50254.0,110.07,110.09,109.97,110.06,50254.0
2020-12-15 15:50:00,110.05,110.09,109.88,110.04,106793.0,110.05,110.09,109.88,110.04,106793.0
2020-12-15 15:55:00,110.04,110.09,109.88,110.05,164653.0,110.04,110.09,109.88,110.05,164653.0
2020-12-16 09:30:00,109.65,111.67,109.39,110.85,71815.0,109.65,111.67,109.39,110.85,71815.0
2020-12-16 09:35:00,110.79,111.42,110.66,111.4,21015.0,110.79,111.42,110.66,111.4,21015.0
2020-12-16 09:40:00,111.32,112.15,110.64,112.15,30156.0,111.32,112.15,110.64,112.15,30156.0
2020-12-16 09:45:00,112.2,112.7,112.0,112.16,45016.0,112.2,112.7,112.0,112.16,45016.0
2020-12-16 09:50:00,112.1,112.52,112.01,112.49,12950.0,112.1,112.52,112.01,112.49,12950.0
2020-12-16 09:55:00,112.45,112.92,112.22,112.92,19799.0,112.45,112.92,112.22,112.92,19799.0
2020-12-16 10:00:00,112.93,113.17,112.9,112.93,38539.0,112.93,113.17,112.9,112.93,38539.0
2020-12-16 10:05:00,112.92,113.22,112.82,113.22,28383.0,112.92,113.22,112.82,113.22,28383.0
2020-12-16 10:10:00,113.24,113.29,113.0,113.09,27980.0,113.24,113.29,113.0,113.09,27980.0
2020-12-16 10:15:00,113.06,113.32,113.06,113.25,19824.0,113.06,113.32,113.06,113.25,19824.0
2020-12-16 10:20:00,113.19,113.39,113.17,113.26,28895.0,113.19,113.39,113.17,113.26,28895.0
2020-12-16 10:25:00,113.26,113.48,113.21,113.25,26914.0,113.26,113.48,113.21,113.25,26914.0
2020-12-16 10:30:00,113.21,113.37,113.18,113.27,26160.0,113.21,113.37,113.18,113.27,26160.0
2020-12-16 10:35:00,113.22,113.32,113.1,113.16,24598.0,113.22,113.32,113.1,113.16,24598.0
2020-12-16 10:40:00,113.19,113.25,112.86,112.91,49152.0,113.19,113.25,112.86,112.91,49152.0
2020-12-16 10:45:00,112.91,113.06,112.87,112.92,15910.0,112.91,113.06,112.87,112.92,15910.0
2020-12-16 10:50:00,112.92,112.93,112.46,112.46,15432.0,112.92,112.93,112.46,112.46,15432.0
2020-12-16 10:55:00,112.46,112.46,111.92,111.95,9773.0,112.46,112.46,111.92,111.95,9773.0
2020-12-16 11:00:00,112.0,112.02,111.73,111.84,12018.0,112.0,112.02,111.73,111.84,12018.0
2020-12-16 11:05:00,111.82,111.82,111.18,111.23,15548.0,111.82,111.82,111.18,111.23,15548.0
2020-12-16 11:10:00,111.16,111.66,110.97,111.57,30190.0,111.16,111.66,110.97,111.57,30190.0
2020-12-16 11:15:00,111.57,111.97,111.51,111.97,14781.0,111.57,111.97,111.51,111.97,14781.0
2020-12-16 11:20:00,111.99,112.1,111.89,112.0,21073.0,111.99,112.1,111.89,112.0,21073.0
2020-12-16 11:25:00,111.98,112.2,111.93,112.2,43283.0,111.98,112.2,111.93,112.2,43283.0
2020-12-16 11:30:00,112.2,112.32,112.06,112.09,17171.0,112.2,112.32,112.06,112.09,17171.0
2020-12-16 11:35:00,112.05,112.19,111.94,112.19,21624.0,112.05,112.19,111.94,112.19,21624.0
2020-12-16 11:40:00,112.14,112.26,112.01,112.19,77987.0,112.14,112.26,112.01,112.19,77987.0
2020-12-16 11:45:00,112.17,112.21,112.13,112.2,8267.0,112.17,112.21,112.13,112.2,8267.0
2020-12-16 11:50:00,112.2,112.23,112.03,112.22,12231.0,112.2,112.23,112.03,112.22,12231.0
2020-12-16 11:55:00,112.19,112.37,112.11,112.37,12784.0,112.19,112.37,112.11,112.37,12784.0
2020-12-16 12:00:00,112.34,112.47,112.32,112.47,16872.0,112.34,112.47,112.32,112.47,16872.0
2020-12-16 12:05:00,112.47,112.52,112.14,112.14,14780.0,112.47,112.52,112.14,112.14,14780.0
2020-12-16 12:10:00,112.1,112.2,111.99,112.14,17847.0,112.1,112.2,111.99,112.14,17847.0
2020-12-16 12:15:00,112.13,112.16,112.03,112.03,13179.0,112.13,112.16,112.03,112.03,13179.0
2020-12-16 12:20:00,112.05,112.1,112.01,112.09,10916.0,112.05,112.1,112.01,112.09,10916.0
2020-12-16 12:25:00,112.05,112.06,112.0,112.03,7650.0,112.05,112.06,112.0,112.03,7650.0
2020-12-16 12:30:00,112.02,112.17,112.0,112.09,10673.0,112.02,112.17,112.0,112.09,10673.0
2020-12-16 12:35:00,112.1,112.22,112.05,112.22,9324.0,112.1,112.22,112.05,112.22,9324.0
2020-12-16 12:40:00,112.22,112.42,112.18,112.28,23262.0,112.22,112.42,112.18,112.28,23262.0
2020-12-16 12:45:00,112.29,112.61,112.26,112.3,24992.0,112.29,112.61,112.26,112.3,24992.0
2020-12-16 12:50:00,112.31,112.34,112.26,112.28,8274.0,112.31,112.34,112.26,112.28,8274.0
2020-12-16 12:55:00,112.3,112.33,112.22,112.23,7881.0,112.3,112.33,112.22,112.23,7881.0
2020-12-16 13:00:00,112.23,112.39,112.22,112.39,7783.0,112.23,112.39,112.22,112.39,7783.0
2020-12-16 13:05:00,112.41,112.41,112.09,112.09,5255.0,112.41,112.41,112.09,112.09,5255.0
2020-12-16 13:10:00,112.05,112.16,112.0,112.06,10394.0,112.05,112.16,112.0,112.06,10394.0
2020-12-16 13:15:00,112.09,112.17,112.06,112.16,11832.0,112.09,112.17,112.06,112.16,11832.0
2020-12-16 13:20:00,112.16,112.16,112.03,112.05,9662.0,112.16,112.16,112.03,112.05,9662.0
2020-12-16 13:25:00,112.04,112.12,112.04,112.08,9079.0,112.04,112.12,112.04,112.08,9079.0
2020-12-16 13:30:00,112.08,112.21,112.05,112.15,14024.0,112.08,112.21,112.05,112.15,14024.0
2020-12-16 13:35:00,112.15,112.17,112.06,112.09,7359.0,112.15,112.17,112.06,112.09,7359.0
2020-12-16 13:40:00,112.09,112.12,112.01,112.01,12094.0,112.09,112.12,112.01,112.01,12094.0
2020-12-16 13:45:00,111.98,112.04,111.88,111.98,16749.0,111.98,112.04,111.88,111.98,16749.0
2020-12-16 13:50:00,111.96,112.07,111.92,112.07,26483.0,111.96,112.07,111.92,112.07,26483.0
2020-12-16 13:55:00,112.1,112.35,111.97,112.13,23802.0,112.1,112.35,111.97,112.13,23802.0
2020-12-16 14:00:00,112.13,112.56,112.0,112.56,36867.0,112.13,112.56,112.0,112.56,36867.0
2020-12-16 14:05:00,112.56,112.71,112.43,112.61,36568.0,112.56,112.71,112.43,112.61,36568.0
2020-12-16 14:10:00,112.68,112.86,112.65,112.78,19878.0,112.68,112.86,112.65,112.78,19878.0
2020-12-16 14:15:00,112.8,112.92,112.75,112.88,22435.0,112.8,112.92,112.75,112.88,22435.0
2020-12-16 14:20:00,112.85,113.05,112.74,113.01,124842.0,112.85,113.05,112.74,113.01,124842.0
2020-12-16 14:25:00,113.01,113.04,112.84,112.86,37778.0,113.01,113.04,112.84,112.86,37778.0
2020-12-16 14:30:00,112.88,113.09,112.83,113.07,33884.0,112.88,113.09,112.83,113.07,33884.0
2020-12-16 14:35:00,113.07,113.36,113.03,113.18,18278.0,113.07,113.36,113.03,113.18,18278.0
2020-12-16 14:40:00,113.19,113.19,113.07,113.14,21179.0,113.19,113.19,113.07,113.14,21179.0
2020-12-16 14:45:00,113.15,113.15,112.98,113.14,15286.0,113.15,113.15,112.98,113.14,15286.0
2020-12-16 14:50:00,113.11,113.2,113.1,113.19,22941.0,113.11,113.2,113.1,113.19,22941.0
2020-12-16 14:55:00,113.21,113.21,113.02,113.15,15392.0,113.21,113.21,113.02,113.15,15392.0
2020-12-16 15:00:00,113.15,113.17,112.85,112.92,20522.0,113.15,113.17,112.85,112.92,20522.0
2020-12-16 15:05:00,112.92,113.01,112.85,112.92,17389.0,112.92,113.01,112.85,112.92,17389.0
2020-12-16 15:10:00,112.92,113.02,112.87,112.95,23509.0,112.92,113.02,112.87,112.95,23509.0
2020-12-16 15:15:00,112.97,113.01,112.85,112.91,12472.0,112.97,113.01,112.85,112.91,12472.0
2020-12-16 15:20:00,112.9,113.0,112.81,112.99,22170.0,112.9,113.0,112.81,112.99,22170.0
2020-12-16 15:25:00,112.98,113.14,112.94,113.08,17276.0,112.98,113.14,112.94,113.08,17276.0
2020-12-16 15:30:00,113.08,113.12,112.89,112.91,20436.0,113.08,113.12,112.89,112.91,20436.0
2020-12-16 15:35:00,112.9,112.9,112.67,112.73,22891.0,112.9,112.9,112.67,112.73,22891.0
2020-12-16 15:40:00,112.73,112.8,112.58,112.78,35735.0,112.73,112.8,112.58,112.78,35735.0
2020-12-16 15:45:00,112.78,112.94,112.77,112.93,30579.0,112.78,112.94,112.77,112.93,30579.0
2020-12-16 15:50:00,112.96,112.96,112.65,112.79,55992.0,112.96,112.96,112.65,112.79,55992.0
2020-12-16 15:55:00,112.82,112.95,112.77,112.91,126069.0,112.82,112.95,112.77,112.91,126069.0
2020-12-17 09:30:00,113.27,113.64,112.95,113.19,36028.0,113.27,113.64,112.95,113.19,36028.0
2020-12-17 09:35:00,113.39,113.49,112.31,113.07,27981.0,113.39,113.49,112.31,113.07,27981.0
2020-12-17 09:40:00,113.08,113.5,113.0,113.27,19189.0,113.08,113.5,113.0,113.27,19189.0
2020-12-17 09:45:00,113.27,113.6,113.23,113.6,16607.0,113.27,113.6,113.23,113.6,16607.0
2020-12-17 09:50:00,113.52,113.67,113.43,113.6,13121.0,113.52,113.67,113.43,113.6,13121.0
2020-12-17 09:55:00,113.63,114.05,113.45,114.05,14928.0,113.63,114.05,113.45,114.05,14928.0
2020-12-17 10:00:00,113.93,113.97,113.7,113.84,9811.0,113.93,113.97,113.7,113.84,9811.0
2020-12-17 10:05:00,113.84,113.88,113.67,113.79,9953.0,113.84,113.88,113.67,113.79,9953.0
2020-12-17 10:10:00,113.81,113.97,113.72,113.77,10675.0,113.81,113.97,113.72,113.77,10675.0
2020-12-17 10:15:00,113.79,114.04,113.77,113.95,15609.0,113.79,114.04,113.77,113.95,15609.0
2020-12-17 10:20:00,113.95,114.15,113.87,113.95,15799.0,113.95,114.15,113.87,113.95,15799.0
2020-12-17 10:25:00,113.95,114.13,113.87,113.96,20167.0,113.95,114.13,113.87,113.96,20167.0
2020-12-17 10:30:00,113.9,114.05,113.85,113.94,27376.0,113.9,114.05,113.85,113.94,27376.0
2020-12-17 10:35:00,113.91,114.03,113.8,113.95,44330.0,113.91,114.03,113.8,113.95,44330.0
2020-12-17 10:40:00,113.95,114.0,113.83,113.99,25663.0,113.95,114.0,113.83,113.99,25663.0
2020-12-17 10:45:00,113.95,113.96,113.81,113.88,27188.0,113.95,113.96,113.81,113.88,27188.0
2020-12-17 10:50:00,113.86,113.87,113.24,113.31,26670.0,113.86,113.87,113.24,113.31,26670.0
2020-12-17 10:55:00,113.22,113.23,112.96,113.2,27086.0,113.22,113.23,112.96,113.2,27086.0
2020-12-17 11:00:00,113.19,113.31,113.08,113.09,21150.0,113.19,113.31,113.08,113.09,21150.0
2020-12-17 11:05:00,113.08,113.45,113.08,113.41,23068.0,113.08,113.45,113.08,113.41,23068.0
2020-12-17 11:10:00,113.4,113.61,113.4,113.56,9723.0,113.4,113.61,113.4,113.56,9723.0
2020-12-17 11:15:00,113.62,113.63,113.48,113.55,6620.0,113.62,113.63,113.48,113.55,6620.0
2020-12-17 11:20:00,113.53,113.84,113.5,113.83,8325.0,113.53,113.84,113.5,113.83,8325.0
2020-12-17 11:25:00,113.8,113.97,113.75,113.88,7204.0,113.8,113.97,113.75,113.88,7204.0
2020-12-17 11:30:00,113.88,113.98,113.81,113.94,38070.0,113.88,113.98,113.81,113.94,38070.0
2020-12-17 11:35:00,113.92,114.17,113.9,114.07,20700.0,113.92,114.17,113.9,114.07,20700.0
2020-12-17 11:40:00,114.07,114.1,113.89,113.95,19429.0,114.07,114.1,113.89,113.95,19429.0
2020-12-17 11:45:00,114.01,114.05,113.9,113.98,16305.0,114.01,114.05,113.9,113.98,16305.0
2020-12-17 11:50:00,113.94,113.99,113.82,113.91,13030.0,113.94,113.99,113.82,113.91,13030.0
2020-12-17 11:55:00,113.9,113.97,113.87,113.92,5425.0,113.9,113.97,113.87,113.92,5425.0
2020-12-17 12:00:00,113.92,113.93,113.85,113.88,9075.0,113.92,113.93,113.85,113.88,9075.0
2020-12-17 12:05:00,113.87,113.88,113.76,113.79,11263.0,113.87,113.88,113.76,113.79,11263.0
2020-12-17 12:10:00,113.8,113.8,113.41,113.41,12751.0,113.8,113.8,113.41,113.41,12751.0
2020-12-17 12:15:00,113.42,113.61,113.38,113.55,31681.0,113.42,113.61,113.38,113.55,31681.0
2020-12-17 12:20:00,113.54,113.64,113.46,113.52,15962.0,113.54,113.64,113.46,113.52,15962.0
2020-12-17 12:25:00,113.5,113.59,113.34,113.34,9252.0,113.5,113.59,113.34,113.34,9252.0
2020-12-17 12:30:00,113.32,113.33,113.05,113.05,8629.0,113.32,113.33,113.05,113.05,8629.0
2020-12-17 12:35:00,113.09,113.22,113.07,113.12,9902.0,113.09,113.22,113.07,113.12,9902.0
2020-12-17 12:40:00,113.09,113.13,113.01,113.03,5399.0,113.09,113.13,113.01,113.03,5399.0
2020-12-17 12:45:00,113.04,113.04,112.86,112.96,6461.0,113.04,113.04,112.86,112.96,6461.0
2020-12-17 12:50:00,112.97,113.2,112.97,113.2,9337.0,112.97,113.2,112.97,113.2,9337.0
2020-12-17 12:55:00,113.17,113.28,113.17,113.23,4906.0,113.17,113.28,113.17,113.23,4906.0
2020-12-17 13:00:00,113.21,113.21,113.05,113.13,5078.0,113.21,113.21,113.05,113.13,5078.0
2020-12-17 13:05:00,113.13,113.18,113.03,113.08,4500.0,113.13,113.18,113.03,113.08,4500.0
2020-12-17 13:10:00,113.08,113.09,112.97,113.01,6530.0,113.08,113.09,112.97,113.01,6530.0
2020-12-17 13:15:00,113.02,113.2,113.01,113.2,6732.0,113.02,113.2,113.01,113.2,6732.0
2020-12-17 13:20:00,113.21,113.31,113.19,113.3,11865.0,113.21,113.31,113.19,113.3,11865.0
2020-12-17 13:25:00,113.28,113.32,113.2,113.2,10949.0,113.28,113.32,113.2,113.2,10949.0
2020-12-17 13:30:00,113.21,113.37,113.2,113.36,7412.0,113.21,113.37,113.2,113.36,7412.0
2020-12-17 13:35:00,113.36,113.41,113.32,113.39,4089.0,113.36,113.41,113.32,113.39,4089.0
2020-12-17 13:40:00,113.36,113.52,113.33,113.49,9156.0,113.36,113.52,113.33,113.49,9156.0
2020-12-17 13:45:00,113.49,113.57,113.49,113.49,4500.0,113.49,113.57,113.49,113.49,4500.0
2020-12-17 13:50:00,113.49,113.52,113.4,113.44,6107.0,113.49,113.52,113.4,113.44,6107.0
2020-12-17 13:55:00,113.4,113.47,113.31,113.31,8571.0,113.4,113.47,113.31,113.31,8571.0
2020-12-17 14:00:00,113.3,113.45,113.28,113.45,9842.0,113.3,113.45,113.28,113.45,9842.0
2020-12-17 14:05:00,113.5,113.5,113.35,113.45,6446.0,113.5,113.5,113.35,113.45,6446.0
2020-12-17 14:10:00,113.44,113.44,113.24,113.35,19303.0,113.44,113.44,113.24,113.35,19303.0
2020-12-17 14:15:00,113.34,113.49,113.34,113.47,10212.0,113.34,113.49,113.34,113.47,10212.0
2020-12-17 14:20:00,113.48,113.48,113.38,113.38,6060.0,113.48,113.48,113.38,113.38,6060.0
2020-12-17 14:25:00,113.42,113.42,113.32,113.32,5764.0,113.42,113.42,113.32,113.32,5764.0
2020-12-17 14:30:00,113.31,113.38,113.21,113.21,13668.0,113.31,113.38,113.21,113.21,13668.0
2020-12-17 14:35:00,113.23,113.33,113.07,113.09,17152.0,113.23,113.33,113.07,113.09,17152.0
2020-12-17 14:40:00,113.07,113.08,112.96,113.08,8293.0,113.07,113.08,112.96,113.08,8293.0
2020-12-17 14:45:00,113.09,113.21,113.07,113.11,11109.0,113.09,113.21,113.07,113.11,11109.0
2020-12-17 14:50:00,113.12,113.13,113.04,113.12,8587.0,113.12,113.13,113.04,113.12,8587.0
2020-12-17 14:55:00,113.12,113.19,113.07,113.14,9495.0,113.12,113.19,113.07,113.14,9495.0
2020-12-17 15:00:00,113.15,113.23,112.98,113.05,9882.0,113.15,113.23,112.98,113.05,9882.0
2020-12-17 15:05:00,113.02,113.02,112.88,112.98,10548.0,113.02,113.02,112.88,112.98,10548.0
2020-12-17 15:10:00,112.94,113.06,112.91,112.93,8780.0,112.94,113.06,112.91,112.93,8780.0
2020-12-17 15:15:00,112.93,113.03,112.91,113.0,8929.0,112.93,113.03,112.91,113.0,8929.0
2020-12-17 15:20:00,113.01,113.14,113.01,113.1,12849.0,113.01,113.14,113.01,113.1,12849.0
2020-12-17 15:25:00,113.12,113.29,113.12,113.26,9089.0,113.12,113.29,113.12,113.26,9089.0
2020-12-17 15:30:00,113.23,113.26,113.0,113.02,19061.0,113.23,113.26,113.0,113.02,19061.0
2020-12-17 15:35:00,113.03,113.13,113.0,113.04,17858.0,113.03,113.13,113.0,113.04,17858.0
2020-12-17 15:40:00,113.03,113.08,112.96,113.0,28087.0,113.03,113.08,112.96,113.0,28087.0
2020-12-17 15:45:00,112.99,113.02,112.94,113.0,24607.0,112.99,113.02,112.94,113.0,24607.0
2020-12-17 15:50:00,113.01,113.13,112.96,112.98,41138.0,113.01,113.13,112.96,112.98,41138.0
2020-12-17 15:55:00,112.99,113.06,112.96,113.01,110230.0,112.99,113.06,112.96,113.01,110230.0
2020-12-18 09:30:00,113.11,113.25,112.04,112.34,285667.0,113.11,113.25,112.04,112.34,285667.0
2020-12-18 09:35:00,112.34,112.86,112.04,112.85,17084.0,112.34,112.86,112.04,112.85,17084.0
2020-12-18 09:40:00,112.97,113.28,112.77,113.16,26261.0,112.97,113.28,112.77,113.16,26261.0
2020-12-18 09:45:00,113.2,113.25,113.03,113.14,21814.0,113.2,113.25,113.03,113.14,21814.0
2020-12-18 09:50:00,113.21,113.36,113.07,113.09,16863.0,113.21,113.36,113.07,113.09,16863.0
2020-12-18 09:55:00,113.14,113.54,113.05,113.14,11081.0,113.14,113.54,113.05,113.14,11081.0
2020-12-18 10:00:00,113.14,113.31,113.05,113.13,14706.0,113.14,113.31,113.05,113.13,14706.0
2020-12-18 10:05:00,113.14,113.25,113.09,113.09,9933.0,113.14,113.25,113.09,113.09,9933.0
2020-12-18 10:10:00,113.11,113.17,112.9,113.16,47125.0,113.11,113.17,112.9,113.16,47125.0
2020-12-18 10:15:00,113.11,113.15,112.86,112.96,8611.0,113.11,113.15,112.86,112.96,8611.0
2020-12-18 10:20:00,112.97,112.97,112.64,112.69,7454.0,112.97,112.97,112.64,112.69,7454.0
2020-12-18 10:25:00,112.71,112.74,112.52,112.74,12258.0,112.71,112.74,112.52,112.74,12258.0
2020-12-18 10:30:00,112.73,112.9,112.73,112.78,5912.0,112.73,112.9,112.73,112.78,5912.0
2020-12-18 10:35:00,112.79,112.83,112.32,112.44,8670.0,112.79,112.83,112.32,112.44,8670.0
2020-12-18 10:40:00,112.45,112.53,112.25,112.29,54765.0,112.45,112.53,112.25,112.29,54765.0
2020-12-18 10:45:00,112.31,112.36,112.22,112.29,5461.0,112.31,112.36,112.22,112.29,5461.0
2020-12-18 10:50:00,112.29,112.41,112.19,112.19,14458.0,112.29,112.41,112.19,112.19,14458.0
2020-12-18 10:55:00,112.15,112.21,112.01,112.08,18746.0,112.15,112.21,112.01,112.08,18746.0
2020-12-18 11:00:00,112.09,112.15,111.95,112.06,9978.0,112.09,112.15,111.95,112.06,9978.0
2020-12-18 11:05:00,112.09,112.13,111.87,111.9,29956.0,112.09,112.13,111.87,111.9,29956.0
2020-12-18 11:10:00,111.9,111.9,111.61,111.66,38201.0,111.9,111.9,111.61,111.66,38201.0
2020-12-18 11:15:00,111.67,112.03,111.61,112.02,14615.0,111.67,112.03,111.61,112.02,14615.0
2020-12-18 11:20:00,112.02,112.16,111.92,112.14,7391.0,112.02,112.16,111.92,112.14,7391.0
2020-12-18 11:25:00,112.11,112.2,112.07,112.17,12301.0,112.11,112.2,112.07,112.17,12301.0
2020-12-18 11:30:00,112.13,112.17,112.03,112.09,15164.0,112.13,112.17,112.03,112.09,15164.0
2020-12-18 11:35:00,112.09,112.31,112.09,112.29,11903.0,112.09,112.31,112.09,112.29,11903.0
2020-12-18 11:40:00,112.28,112.29,112.16,112.28,17175.0,112.28,112.29,112.16,112.28,17175.0
2020-12-18 11:45:00,112.27,112.29,112.21,112.26,9900.0,112.27,112.29,112.21,112.26,9900.0
2020-12-18 11:50:00,112.25,112.34,112.21,112.31,7125.0,112.25,112.34,112.21,112.31,7125.0
2020-12-18 11:55:00,112.31,112.42,112.26,112.36,7899.0,112.31,112.42,112.26,112.36,7899.0
2020-12-18 12:00:00,112.35,112.48,112.26,112.46,7136.0,112.35,112.48,112.26,112.46,7136.0
2020-12-18 12:05:00,112.48,112.51,112.29,112.3,9332.0,112.48,112.51,112.29,112.3,9332.0
2020-12-18 12:10:00,112.25,112.29,112.2,112.23,10832.0,112.25,112.29,112.2,112.23,10832.0
2020-12-18 12:15:00,112.21,112.24,112.13,112.13,14954.0,112.21,112.24,112.13,112.13,14954.0
2020-12-18 12:20:00,112.13,112.2,112.03,112.19,12694.0,112.13,112.2,112.03,112.19,12694.0
2020-12-18 12:25:00,112.15,112.24,112.12,112.16,11372.0,112.15,112.24,112.12,112.16,11372.0
2020-12-18 12:30:00,112.16,112.22,112.15,112.19,13686.0,112.16,112.22,112.15,112.19,13686.0
2020-12-18 12:35:00,112.19,112.34,112.16,112.34,4450.0,112.19,112.34,112.16,112.34,4450.0
2020-12-18 12:40:00,112.34,112.35,112.2,112.23,4039.0,112.34,112.35,112.2,112.23,4039.0
2020-12-18 12:45:00,112.23,112.33,112.16,112.23,9330.0,112.23,112.33,112.16,112.23,9330.0
2020-12-18 12:50:00,112.24,112.32,112.16,112.24,6251.0,112.24,112.32,112.16,112.24,6251.0
2020-12-18 12:55:00,112.25,112.3,112.16,112.26,8269.0,112.25,112.3,112.16,112.26,8269.0
2020-12-18 13:00:00,112.26,112.32,112.22,112.29,9071.0,112.26,112.32,112.22,112.29,9071.0
2020-12-18 13:05:00,112.3,112.33,112.24,112.3,9414.0,112.3,112.33,112.24,112.3,9414.0
2020-12-18 13:10:00,112.32,112.36,112.27,112.31,5769.0,112.32,112.36,112.27,112.31,5769.0
2020-12-18 13:15:00,112.33,112.33,112.24,112.27,10941.0,112.33,112.33,112.24,112.27,10941.0
2020-12-18 13:20:00,112.27,112.31,112.24,112.3,8620.0,112.27,112.31,112.24,112.3,8620.0
2020-12-18 13:25:00,112.3,112.36,112.27,112.27,5578.0,112.3,112.36,112.27,112.27,5578.0
2020-12-18 13:30:00,112.3,112.31,112.23,112.28,9824.0,112.3,112.31,112.23,112.28,9824.0
2020-12-18 13:35:00,112.27,112.34,112.25,112.25,8014.0,112.27,112.34,112.25,112.25,8014.0
2020-12-18 13:40:00,112.28,112.35,112.28,112.35,4972.0,112.28,112.35,112.28,112.35,4972.0
2020-12-18 13:45:00,112.32,112.37,112.28,112.32,6616.0,112.32,112.37,112.28,112.32,6616.0
2020-12-18 13:50:00,112.3,112.32,112.22,112.3,14340.0,112.3,112.32,112.22,112.3,14340.0
2020-12-18 13:55:00,112.3,112.3,112.24,112.27,6290.0,112.3,112.3,112.24,112.27,6290.0
2020-12-18 14:00:00,112.27,112.27,112.01,112.03,8418.0,112.27,112.27,112.01,112.03,8418.0
2020-12-18 14:05:00,112.03,112.03,111.88,112.02,6894.0,112.03,112.03,111.88,112.02,6894.0
2020-12-18 14:10:00,112.02,112.05,111.95,111.98,8066.0,112.02,112.05,111.95,111.98,8066.0
2020-12-18 14:15:00,111.97,112.02,111.89,112.0,6984.0,111.97,112.02,111.89,112.0,6984.0
2020-12-18 14:20:00,111.96,112.02,111.91,111.98,6251.0,111.96,112.02,111.91,111.98,6251.0
2020-12-18 14:25:00,111.98,111.98,111.83,111.83,8765.0,111.98,111.98,111.83,111.83,8765.0
2020-12-18 14:30:00,111.82,111.84,111.71,111.73,17601.0,111.82,111.84,111.71,111.73,17601.0
2020-12-18 14:35:00,111.73,112.09,111.7,112.04,13708.0,111.73,112.09,111.7,112.04,13708.0
2020-12-18 14:40:00,112.09,112.09,111.94,111.95,7748.0,112.09,112.09,111.94,111.95,7748.0
2020-12-18 14:45:00,111.95,112.06,111.92,111.98,10045.0,111.95,112.06,111.92,111.98,10045.0
2020-12-18 14:50:00,111.99,112.05,111.89,111.91,6985.0,111.99,112.05,111.89,111.91,6985.0
2020-12-18 14:55:00,111.93,112.0,111.81,111.82,7494.0,111.93,112.0,111.81,111.82,7494.0
2020-12-18 15:00:00,111.84,112.02,111.83,111.99,9890.0,111.84,112.02,111.83,111.99,9890.0
2020-12-18 15:05:00,111.95,112.08,111.94,112.06,8465.0,111.95,112.08,111.94,112.06,8465.0
2020-12-18 15:10:00,112.04,112.05,111.85,112.0,7382.0,112.04,112.05,111.85,112.0,7382.0
2020-12-18 15:15:00,111.98,112.03,111.82,111.82,7218.0,111.98,112.03,111.82,111.82,7218.0
2020-12-18 15:20:00,111.83,112.0,111.81,111.98,22545.0,111.83,112.0,111.81,111.98,22545.0
2020-12-18 15:25:00,111.96,112.08,111.93,112.02,9700.0,111.96,112.08,111.93,112.02,9700.0
2020-12-18 15:30:00,112.02,112.06,111.97,112.02,13670.0,112.02,112.06,111.97,112.02,13670.0
2020-12-18 15:35:00,112.03,112.05,111.9,111.98,15905.0,112.03,112.05,111.9,111.98,15905.0
2020-12-18 15:40:00,111.97,112.06,111.94,111.99,27612.0,111.97,112.06,111.94,111.99,27612.0
2020-12-18 15:45:00,112.01,112.13,111.9,112.04,33978.0,112.01,112.13,111.9,112.04,33978.0
2020-12-18 15:50:00,112.04,112.19,111.53,111.85,121951.0,112.04,112.19,111.53,111.85,121951.0
2020-12-18 15:55:00,111.89,112.04,111.79,111.84,133750.0,111.89,112.04,111.79,111.84,133750.0
2020-12-21 09:30:00,111.28,111.85,110.76,111.04,51350.0,111.28,111.85,110.76,111.04,51350.0
2020-12-21 09:35:00,110.9,111.15,110.34,110.5,46679.0,110.9,111.15,110.34,110.5,46679.0
2020-12-21 09:40:00,110.59,110.99,110.51,110.72,20419.0,110.59,110.99,110.51,110.72,20419.0
2020-12-21 09:45:00,110.68,110.99,110.41,110.58,23156.0,110.68,110.99,110.41,110.58,23156.0
2020-12-21 09:50:00,110.61,111.06,110.56,110.99,10976.0,110.61,111.06,110.56,110.99,10976.0
2020-12-21 09:55:00,111.11,111.19,110.82,110.83,20496.0,111.11,111.19,110.82,110.83,20496.0
2020-12-21 10:00:00,110.82,110.96,110.57,110.58,41369.0,110.82,110.96,110.57,110.58,41369.0
2020-12-21 10:05:00,110.58,110.93,110.35,110.92,48356.0,110.58,110.93,110.35,110.92,48356.0
2020-12-21 10:10:00,110.93,111.09,110.64,110.78,23254.0,110.93,111.09,110.64,110.78,23254.0
2020-12-21 10:15:00,110.76,111.1,110.59,111.07,92862.0,110.76,111.1,110.59,111.07,92862.0
2020-12-21 10:20:00,111.13,111.25,111.01,111.17,53149.0,111.13,111.25,111.01,111.17,53149.0
2020-12-21 10:25:00,111.12,111.22,111.01,111.19,9219.0,111.12,111.22,111.01,111.19,9219.0
2020-12-21 10:30:00,111.14,111.2,110.89,110.9,9822.0,111.14,111.2,110.89,110.9,9822.0
2020-12-21 10:35:00,110.97,111.16,110.95,110.98,11492.0,110.97,111.16,110.95,110.98,11492.0
2020-12-21 10:40:00,110.94,111.24,110.76,111.23,6238.0,110.94,111.24,110.76,111.23,6238.0
2020-12-21 10:45:00,111.23,111.54,111.16,111.16,28872.0,111.23,111.54,111.16,111.16,28872.0
2020-12-21 10:50:00,111.18,111.44,111.03,111.44,9713.0,111.18,111.44,111.03,111.44,9713.0
2020-12-21 10:55:00,111.51,111.64,111.3,111.35,10244.0,111.51,111.64,111.3,111.35,10244.0
2020-12-21 11:00:00,111.3,111.45,111.3,111.41,7514.0,111.3,111.45,111.3,111.41,7514.0
2020-12-21 11:05:00,111.47,111.49,111.19,111.33,8498.0,111.47,111.49,111.19,111.33,8498.0
2020-12-21 11:10:00,111.31,111.34,111.15,111.19,9875.0,111.31,111.34,111.15,111.19,9875.0
2020-12-21 11:15:00,111.29,111.3,111.14,111.15,5173.0,111.29,111.3,111.14,111.15,5173.0
2020-12-21 11:20:00,111.14,111.19,110.91,110.95,8031.0,111.14,111.19,110.91,110.95,8031.0
2020-12-21 11:25:00,110.92,111.19,110.87,110.87,18338.0,110.92,111.19,110.87,110.87,18338.0
2020-12-21 11:30:00,110.92,111.31,110.92,111.28,16314.0,110.92,111.31,110.92,111.28,16314.0
2020-12-21 11:35:00,111.28,111.49,111.28,111.45,8106.0,111.28,111.49,111.28,111.45,8106.0
2020-12-21 11:40:00,111.48,111.69,111.41,111.59,12344.0,111.48,111.69,111.41,111.59,12344.0
2020-12-21 11:45:00,111.58,111.72,111.5,111.56,22765.0,111.58,111.72,111.5,111.56,22765.0
2020-12-21 11:50:00,111.56,111.65,111.52,111.63,6586.0,111.56,111.65,111.52,111.63,6586.0
2020-12-21 11:55:00,111.64,111.69,111.58,111.65,8205.0,111.64,111.69,111.58,111.65,8205.0
2020-12-21 12:00:00,111.67,111.74,111.65,111.65,42522.0,111.67,111.74,111.65,111.65,42522.0
2020-12-21 12:05:00,111.65,111.72,111.52,111.72,42417.0,111.65,111.72,111.52,111.72,42417.0
2020-12-21 12:10:00,111.72,111.75,111.52,111.61,39840.0,111.72,111.75,111.52,111.61,39840.0
2020-12-21 12:15:00,111.63,111.73,111.57,111.73,9589.0,111.63,111.73,111.57,111.73,9589.0
2020-12-21 12:20:00,111.7,111.8,111.62,111.63,7364.0,111.7,111.8,111.62,111.63,7364.0
2020-12-21 12:25:00,111.68,111.77,111.68,111.75,2808.0,111.68,111.77,111.68,111.75,2808.0
2020-12-21 12:30:00,111.77,111.81,111.73,111.81,6813.0,111.77,111.81,111.73,111.81,6813.0
2020-12-21 12:35:00,111.8,111.91,111.73,111.87,10214.0,111.8,111.91,111.73,111.87,10214.0
2020-12-21 12:40:00,111.88,111.95,111.84,111.84,4395.0,111.88,111.95,111.84,111.84,4395.0
2020-12-21 12:45:00,111.84,111.85,111.74,111.81,6714.0,111.84,111.85,111.74,111.81,6714.0
2020-12-21 12:50:00,111.81,111.93,111.75,111.93,7318.0,111.81,111.93,111.75,111.93,7318.0
2020-12-21 12:55:00,111.95,112.03,111.9,111.98,5064.0,111.95,112.03,111.9,111.98,5064.0
2020-12-21 13:00:00,111.99,112.09,111.94,112.01,8593.0,111.99,112.09,111.94,112.01,8593.0
2020-12-21 13:05:00,111.99,112.11,111.92,112.02,14744.0,111.99,112.11,111.92,112.02,14744.0
2020-12-21 13:10:00,112.02,112.23,111.99,112.23,13858.0,112.02,112.23,111.99,112.23,13858.0
2020-12-21 13:15:00,112.2,112.26,111.99,112.21,12309.0,112.2,112.26,111.99,112.21,12309.0
2020-12-21 13:20:00,112.22,112.29,112.02,112.06,14643.0,112.22,112.29,112.02,112.06,14643.0
2020-12-21 13:25:00,112.09,112.23,112.01,112.23,6754.0,112.09,112.23,112.01,112.23,6754.0
2020-12-21 13:30:00,112.23,112.25,112.06,112.12,6799.0,112.23,112.25,112.06,112.12,6799.0
2020-12-21 13:35:00,112.17,112.25,112.12,112.12,4771.0,112.17,112.25,112.12,112.12,4771.0
2020-12-21 13:40:00,112.14,112.29,112.05,112.23,12373.0,112.14,112.29,112.05,112.23,12373.0
2020-12-21 13:45:00,112.25,112.25,112.12,112.12,5974.0,112.25,112.25,112.12,112.12,5974.0
2020-12-21 13:50:00,112.11,112.28,112.07,112.25,8185.0,112.11,112.28,112.07,112.25,8185.0
2020-12-21 13:55:00,112.26,112.33,112.17,112.19,11971.0,112.26,112.33,112.17,112.19,11971.0
2020-12-21 14:00:00,112.21,112.24,112.05,112.18,9217.0,112.21,112.24,112.05,112.18,9217.0
2020-12-21 14:05:00,112.19,112.31,112.19,112.25,6817.0,112.19,112.31,112.19,112.25,6817.0
2020-12-21 14:10:00,112.27,112.27,112.07,112.2,9663.0,112.27,112.27,112.07,112.2,9663.0
2020-12-21 14:15:00,112.2,112.22,112.08,112.19,10142.0,112.2,112.22,112.08,112.19,10142.0
2020-12-21 14:20:00,112.17,112.3,112.12,112.13,6909.0,112.17,112.3,112.12,112.13,6909.0
2020-12-21 14:25:00,112.18,112.33,112.14,112.33,10011.0,112.18,112.33,112.14,112.33,10011.0
2020-12-21 14:30:00,112.37,112.39,112.27,112.39,11575.0,112.37,112.39,112.27,112.39,11575.0
2020-12-21 14:35:00,112.41,112.53,112.38,112.41,9466.0,112.41,112.53,112.38,112.41,9466.0
2020-12-21 14:40:00,112.47,112.47,112.29,112.44,9599.0,112.47,112.47,112.29,112.44,9599.0
2020-12-21 14:45:00,112.45,112.46,112.26,112.29,12409.0,112.45,112.46,112.26,112.29,12409.0
2020-12-21 14:50:00,112.27,112.43,112.23,112.36,13280.0,112.27,112.43,112.23,112.36,13280.0
2020-12-21 14:55:00,112.34,112.41,112.24,112.28,13016.0,112.34,112.41,112.24,112.28,13016.0
2020-12-21 15:00:00,112.28,112.29,112.1,112.11,12262.0,112.28,112.29,112.1,112.11,12262.0
2020-12-21 15:05:00,112.09,112.24,112.08,112.15,33408.0,112.09,112.24,112.08,112.15,33408.0
2020-12-21 15:10:00,112.17,112.22,112.03,112.21,9502.0,112.17,112.22,112.03,112.21,9502.0
2020-12-21 15:15:00,112.18,112.26,111.94,111.98,12773.0,112.18,112.26,111.94,111.98,12773.0
2020-12-21 15:20:00,111.96,112.04,111.86,112.0,7729.0,111.96,112.04,111.86,112.0,7729.0
2020-12-21 15:25:00,112.0,112.03,111.84,111.87,10271.0,112.0,112.03,111.84,111.87,10271.0
2020-12-21 15:30:00,111.84,111.86,111.69,111.7,11350.0,111.84,111.86,111.69,111.7,11350.0
2020-12-21 15:35:00,111.69,111.86,111.63,111.86,9732.0,111.69,111.86,111.63,111.86,9732.0
2020-12-21 15:40:00,111.94,111.94,111.42,111.43,11875.0,111.94,111.94,111.42,111.43,11875.0
2020-12-21 15:45:00,111.44,111.56,111.41,111.43,19044.0,111.44,111.56,111.41,111.43,19044.0
2020-12-21 15:50:00,111.39,111.46,111.32,111.4,31964.0,111.39,111.46,111.32,111.4,31964.0
2020-12-21 15:55:00,111.4,111.58,111.35,111.5,88130.0,111.4,111.58,111.35,111.5,88130.0
2020-12-22 09:30:00,111.37,111.37,110.43,110.94,52173.0,111.37,111.37,110.43,110.94,52173.0
2020-12-22 09:35:00,110.92,110.93,110.27,110.48,29775.0,110.92,110.93,110.27,110.48,29775.0
2020-12-22 09:40:00,110.54,110.54,109.72,109.72,24068.0,110.54,110.54,109.72,109.72,24068.0
2020-12-22 09:45:00,109.81,110.0,109.58,109.72,13254.0,109.81,110.0,109.58,109.72,13254.0
2020-12-22 09:50:00,109.58,109.64,109.28,109.33,13540.0,109.58,109.64,109.28,109.33,13540.0
2020-12-22 09:55:00,109.38,109.41,109.0,109.18,28856.0,109.38,109.41,109.0,109.18,28856.0
2020-12-22 10:00:00,109.12,109.42,108.88,108.89,20014.0,109.12,109.42,108.88,108.89,20014.0
2020-12-22 10:05:00,108.88,108.99,108.75,108.89,16486.0,108.88,108.99,108.75,108.89,16486.0
2020-12-22 10:10:00,108.82,108.83,108.35,108.37,21193.0,108.82,108.83,108.35,108.37,21193.0
2020-12-22 10:15:00,108.42,109.1,108.41,109.09,22559.0,108.42,109.1,108.41,109.09,22559.0
2020-12-22 10:20:00,109.1,109.56,109.08,109.44,15718.0,109.1,109.56,109.08,109.44,15718.0
2020-12-22 10:25:00,109.41,109.41,109.28,109.4,6821.0,109.41,109.41,109.28,109.4,6821.0
2020-12-22 10:30:00,109.4,109.47,109.18,109.23,9606.0,109.4,109.47,109.18,109.23,9606.0
2020-12-22 10:35:00,109.29,109.3,109.07,109.2,6717.0,109.29,109.3,109.07,109.2,6717.0
2020-12-22 10:40:00,109.25,109.42,108.86,108.99,13580.0,109.25,109.42,108.86,108.99,13580.0
2020-12-22 10:45:00,108.99,109.05,108.69,108.7,9043.0,108.99,109.05,108.69,108.7,9043.0
2020-12-22 10:50:00,108.72,108.91,108.66,108.9,8594.0,108.72,108.91,108.66,108.9,8594.0
2020-12-22 10:55:00,108.94,108.98,108.56,108.68,12552.0,108.94,108.98,108.56,108.68,12552.0
2020-12-22 11:00:00,108.67,108.85,108.59,108.85,13711.0,108.67,108.85,108.59,108.85,13711.0
2020-12-22 11:05:00,108.85,108.97,108.77,108.93,8189.0,108.85,108.97,108.77,108.93,8189.0
2020-12-22 11:10:00,108.97,109.02,108.86,108.88,9076.0,108.97,109.02,108.86,108.88,9076.0
2020-12-22 11:15:00,108.88,108.92,108.73,108.8,8078.0,108.88,108.92,108.73,108.8,8078.0
2020-12-22 11:20:00,108.76,108.76,108.58,108.6,19000.0,108.76,108.76,108.58,108.6,19000.0
2020-12-22 11:25:00,108.59,108.85,108.56,108.85,9434.0,108.59,108.85,108.56,108.85,9434.0
2020-12-22 11:30:00,108.86,108.97,108.75,108.93,6548.0,108.86,108.97,108.75,108.93,6548.0
2020-12-22 11:35:00,108.95,108.95,108.69,108.69,9531.0,108.95,108.95,108.69,108.69,9531.0
2020-12-22 11:40:00,108.67,108.74,108.33,108.36,9585.0,108.67,108.74,108.33,108.36,9585.0
2020-12-22 11:45:00,108.36,108.37,108.14,108.21,12022.0,108.36,108.37,108.14,108.21,12022.0
2020-12-22 11:50:00,108.18,108.36,108.13,108.36,14062.0,108.18,108.36,108.13,108.36,14062.0
2020-12-22 11:55:00,108.32,108.8,108.32,108.76,32384.0,108.32,108.8,108.32,108.76,32384.0
2020-12-22 12:00:00,108.81,108.85,108.65,108.7,8852.0,108.81,108.85,108.65,108.7,8852.0
2020-12-22 12:05:00,108.69,108.8,108.65,108.8,26316.0,108.69,108.8,108.65,108.8,26316.0
2020-12-22 12:10:00,108.8,108.83,108.73,108.78,4077.0,108.8,108.83,108.73,108.78,4077.0
2020-12-22 12:15:00,108.8,108.82,108.64,108.65,14603.0,108.8,108.82,108.64,108.65,14603.0
2020-12-22 12:20:00,108.61,108.72,108.47,108.6,9037.0,108.61,108.72,108.47,108.6,9037.0
2020-12-22 12:25:00,108.56,108.78,108.55,108.69,4700.0,108.56,108.78,108.55,108.69,4700.0
2020-12-22 12:30:00,108.69,108.69,108.51,108.57,4201.0,108.69,108.69,108.51,108.57,4201.0
2020-12-22 12:35:00,108.54,108.79,108.54,108.66,8117.0,108.54,108.79,108.54,108.66,8117.0
2020-12-22 12:40:00,108.63,108.63,108.51,108.56,5287.0,108.63,108.63,108.51,108.56,5287.0
2020-12-22 12:45:00,108.61,108.64,108.51,108.62,6055.0,108.61,108.64,108.51,108.62,6055.0
2020-12-22 12:50:00,108.59,108.75,108.59,108.73,9272.0,108.59,108.75,108.59,108.73,9272.0
2020-12-22 12:55:00,108.71,108.76,108.65,108.76,9587.0,108.71,108.76,108.65,108.76,9587.0
2020-12-22 13:00:00,108.79,108.8,108.7,108.8,5071.0,108.79,108.8,108.7,108.8,5071.0
2020-12-22 13:05:00,108.83,108.9,108.8,108.85,8807.0,108.83,108.9,108.8,108.85,8807.0
2020-12-22 13:10:00,108.84,108.91,108.83,108.88,8470.0,108.84,108.91,108.83,108.88,8470.0
2020-12-22 13:15:00,108.91,109.04,108.88,108.93,11086.0,108.91,109.04,108.88,108.93,11086.0
2020-12-22 13:20:00,108.94,109.15,108.94,109.14,10520.0,108.94,109.15,108.94,109.14,10520.0
2020-12-22 13:25:00,109.14,109.4,109.14,109.4,8833.0,109.14,109.4,109.14,109.4,8833.0
2020-12-22 13:30:00,109.39,109.45,109.31,109.45,11553.0,109.39,109.45,109.31,109.45,11553.0
2020-12-22 13:35:00,109.45,109.48,109.4,109.4,17137.0,109.45,109.48,109.4,109.4,17137.0
2020-12-22 13:40:00,109.42,109.42,109.24,109.28,16612.0,109.42,109.42,109.24,109.28,16612.0
2020-12-22 13:45:00,109.28,109.29,109.18,109.26,5433.0,109.28,109.29,109.18,109.26,5433.0
2020-12-22 13:50:00,109.26,109.35,109.13,109.13,11862.0,109.26,109.35,109.13,109.13,11862.0
2020-12-22 13:55:00,109.11,109.11,108.77,108.82,8200.0,109.11,109.11,108.77,108.82,8200.0
2020-12-22 14:00:00,108.82,108.84,108.75,108.82,6793.0,108.82,108.84,108.75,108.82,6793.0
2020-12-22 14:05:00,108.82,108.82,108.66,108.73,7858.0,108.82,108.82,108.66,108.73,7858.0
2020-12-22 14:10:00,108.73,108.85,108.7,108.83,7444.0,108.73,108.85,108.7,108.83,7444.0
2020-12-22 14:15:00,108.79,109.04,108.78,109.03,7559.0,108.79,109.04,108.78,109.03,7559.0
2020-12-22 14:20:00,109.03,109.07,108.93,108.93,8646.0,109.03,109.07,108.93,108.93,8646.0
2020-12-22 14:25:00,108.93,109.02,108.84,108.9,5214.0,108.93,109.02,108.84,108.9,5214.0
2020-12-22 14:30:00,108.88,109.0,108.87,108.93,5490.0,108.88,109.0,108.87,108.93,5490.0
2020-12-22 14:35:00,108.9,108.95,108.76,108.82,9133.0,108.9,108.95,108.76,108.82,9133.0
2020-12-22 14:40:00,108.75,108.8,108.64,108.68,5881.0,108.75,108.8,108.64,108.68,5881.0
2020-12-22 14:45:00,108.69,108.73,108.62,108.62,8821.0,108.69,108.73,108.62,108.62,8821.0
2020-12-22 14:50:00,108.63,108.71,108.61,108.67,7191.0,108.63,108.71,108.61,108.67,7191.0
2020-12-22 14:55:00,108.68,108.68,108.56,108.64,8018.0,108.68,108.68,108.56,108.64,8018.0
2020-12-22 15:00:00,108.65,108.81,108.65,108.81,8661.0,108.65,108.81,108.65,108.81,8661.0
2020-12-22 15:05:00,108.81,108.86,108.66,108.66,8769.0,108.81,108.86,108.66,108.66,8769.0
2020-12-22 15:10:00,108.68,108.85,108.61,108.8,12188.0,108.68,108.85,108.61,108.8,12188.0
2020-12-22 15:15:00,108.78,108.91,108.75,108.86,13043.0,108.78,108.91,108.75,108.86,13043.0
2020-12-22 15:20:00,108.86,108.94,108.81,108.81,19742.0,108.86,108.94,108.81,108.81,19742.0
2020-12-22 15:25:00,108.79,108.88,108.75,108.88,11852.0,108.79,108.88,108.75,108.88,11852.0
2020-12-22 15:30:00,108.91,108.98,108.9,108.96,17532.0,108.91,108.98,108.9,108.96,17532.0
2020-12-22 15:35:00,108.96,109.05,108.9,108.92,18854.0,108.96,109.05,108.9,108.92,18854.0
2020-12-22 15:40:00,108.91,109.1,108.87,109.01,25745.0,108.91,109.1,108.87,109.01,25745.0
2020-12-22 15:45:00,109.0,109.0,108.86,108.87,32127.0,109.0,109.0,108.86,108.87,32127.0
2020-12-22 15:50:00,108.84,109.03,108.82,108.96,47850.0,108.84,109.03,108.82,108.96,47850.0
2020-12-22 15:55:00,108.97,109.07,108.83,108.97,91112.0,108.97,109.07,108.83,108.97,91112.0
2020-12-23 09:30:00,109.43,109.43,108.27,108.47,28618.0,109.43,109.43,108.27,108.47,28618.0
2020-12-23 09:35:00,108.58,108.88,108.55,108.64,16758.0,108.58,108.88,108.55,108.64,16758.0
2020-12-23 09:40:00,108.69,108.72,108.48,108.58,8762.0,108.69,108.72,108.48,108.58,8762.0
2020-12-23 09:45:00,108.59,108.66,108.38,108.61,8407.0,108.59,108.66,108.38,108.61,8407.0
2020-12-23 09:50:00,108.58,108.59,108.37,108.51,9198.0,108.58,108.59,108.37,108.51,9198.0
2020-12-23 09:55:00,108.54,108.73,108.54,108.72,10669.0,108.54,108.73,108.54,108.72,10669.0
2020-12-23 10:00:00,108.76,108.76,108.42,108.48,15238.0,108.76,108.76,108.42,108.48,15238.0
2020-12-23 10:05:00,108.43,108.44,108.24,108.36,6294.0,108.43,108.44,108.24,108.36,6294.0
2020-12-23 10:10:00,108.36,108.36,108.11,108.16,5250.0,108.36,108.36,108.11,108.16,5250.0
2020-12-23 10:15:00,108.19,108.2,108.05,108.1,4187.0,108.19,108.2,108.05,108.1,4187.0
2020-12-23 10:20:00,108.15,108.19,108.01,108.16,6064.0,108.15,108.19,108.01,108.16,6064.0
2020-12-23 10:25:00,108.15,108.16,108.03,108.09,15935.0,108.15,108.16,108.03,108.09,15935.0
2020-12-23 10:30:00,108.09,108.22,108.03,108.22,15035.0,108.09,108.22,108.03,108.22,15035.0
2020-12-23 10:35:00,108.22,108.26,108.05,108.1,17500.0,108.22,108.26,108.05,108.1,17500.0
2020-12-23 10:40:00,108.11,108.12,107.93,107.97,14323.0,108.11,108.12,107.93,107.97,14323.0
2020-12-23 10:45:00,107.96,108.09,107.9,108.04,15563.0,107.96,108.09,107.9,108.04,15563.0
2020-12-23 10:50:00,108.08,108.19,108.05,108.09,8208.0,108.08,108.19,108.05,108.09,8208.0
2020-12-23 10:55:00,108.12,108.28,108.09,108.15,12306.0,108.12,108.28,108.09,108.15,12306.0
2020-12-23 11:00:00,108.11,108.26,108.09,108.17,7578.0,108.11,108.26,108.09,108.17,7578.0
2020-12-23 11:05:00,108.19,108.19,108.04,108.07,11934.0,108.19,108.19,108.04,108.07,11934.0
2020-12-23 11:10:00,108.04,108.19,108.04,108.18,6009.0,108.04,108.19,108.04,108.18,6009.0
2020-12-23 11:15:00,108.16,108.23,108.11,108.19,6597.0,108.16,108.23,108.11,108.19,6597.0
2020-12-23 11:20:00,108.22,108.28,108.08,108.12,7232.0,108.22,108.28,108.08,108.12,7232.0
2020-12-23 11:25:00,108.1,108.13,108.0,108.09,7606.0,108.1,108.13,108.0,108.09,7606.0
2020-12-23 11:30:00,108.11,108.13,108.03,108.12,10308.0,108.11,108.13,108.03,108.12,10308.0
2020-12-23 11:35:00,108.15,108.16,108.0,108.16,9698.0,108.15,108.16,108.0,108.16,9698.0
2020-12-23 11:40:00,108.16,108.16,108.02,108.06,6891.0,108.16,108.16,108.02,108.06,6891.0
2020-12-23 11:45:00,108.06,108.3,108.04,108.23,6000.0,108.06,108.3,108.04,108.23,6000.0
2020-12-23 11:50:00,108.21,108.23,108.09,108.11,6617.0,108.21,108.23,108.09,108.11,6617.0
2020-12-23 11:55:00,108.09,108.2,108.04,108.05,11466.0,108.09,108.2,108.04,108.05,11466.0
2020-12-23 12:00:00,108.02,108.02,107.65,107.66,27200.0,108.02,108.02,107.65,107.66,27200.0
2020-12-23 12:05:00,107.66,107.72,107.52,107.57,23931.0,107.66,107.72,107.52,107.57,23931.0
2020-12-23 12:10:00,107.57,107.83,107.55,107.83,14181.0,107.57,107.83,107.55,107.83,14181.0
2020-12-23 12:15:00,107.82,107.93,107.82,107.87,7409.0,107.82,107.93,107.82,107.87,7409.0
2020-12-23 12:20:00,107.85,108.04,107.85,108.03,7067.0,107.85,108.04,107.85,108.03,7067.0
2020-12-23 12:25:00,108.04,108.13,107.99,108.01,11000.0,108.04,108.13,107.99,108.01,11000.0
2020-12-23 12:30:00,108.01,108.15,107.91,108.07,11966.0,108.01,108.15,107.91,108.07,11966.0
2020-12-23 12:35:00,108.1,108.11,107.95,108.05,10134.0,108.1,108.11,107.95,108.05,10134.0
2020-12-23 12:40:00,108.07,108.13,108.03,108.06,5797.0,108.07,108.13,108.03,108.06,5797.0
2020-12-23 12:45:00,108.04,108.15,107.98,108.04,8760.0,108.04,108.15,107.98,108.04,8760.0
2020-12-23 12:50:00,108.05,108.11,108.03,108.03,6797.0,108.05,108.11,108.03,108.03,6797.0
2020-12-23 12:55:00,108.04,108.15,108.02,108.13,7489.0,108.04,108.15,108.02,108.13,7489.0
2020-12-23 13:00:00,108.12,108.14,107.99,108.03,7588.0,108.12,108.14,107.99,108.03,7588.0
2020-12-23 13:05:00,108.01,108.07,107.89,107.89,11278.0,108.01,108.07,107.89,107.89,11278.0
2020-12-23 13:10:00,107.86,107.95,107.8,107.81,4180.0,107.86,107.95,107.8,107.81,4180.0
2020-12-23 13:15:00,107.79,107.86,107.75,107.81,7262.0,107.79,107.86,107.75,107.81,7262.0
2020-12-23 13:20:00,107.83,107.84,107.71,107.76,18603.0,107.83,107.84,107.71,107.76,18603.0
2020-12-23 13:25:00,107.75,107.75,107.63,107.69,35221.0,107.75,107.75,107.63,107.69,35221.0
2020-12-23 13:30:00,107.67,108.09,107.66,108.06,7156.0,107.67,108.09,107.66,108.06,7156.0
2020-12-23 13:35:00,108.03,108.07,107.95,107.97,9662.0,108.03,108.07,107.95,107.97,9662.0
2020-12-23 13:40:00,107.96,108.2,107.93,108.16,7527.0,107.96,108.2,107.93,108.16,7527.0
2020-12-23 13:45:00,108.16,108.25,108.08,108.24,7398.0,108.16,108.25,108.08,108.24,7398.0
2020-12-23 13:50:00,108.24,108.26,108.1,108.11,8047.0,108.24,108.26,108.1,108.11,8047.0
2020-12-23 13:55:00,108.12,108.14,107.95,108.0,8228.0,108.12,108.14,107.95,108.0,8228.0
2020-12-23 14:00:00,108.0,108.01,107.9,107.91,6493.0,108.0,108.01,107.9,107.91,6493.0
2020-12-23 14:05:00,107.92,107.92,107.75,107.82,8819.0,107.92,107.92,107.75,107.82,8819.0
2020-12-23 14:10:00,107.82,107.82,107.66,107.69,8012.0,107.82,107.82,107.66,107.69,8012.0
2020-12-23 14:15:00,107.68,107.81,107.63,107.72,7406.0,107.68,107.81,107.63,107.72,7406.0
2020-12-23 14:20:00,107.73,107.75,107.63,107.63,6556.0,107.73,107.75,107.63,107.63,6556.0
2020-12-23 14:25:00,107.63,107.65,107.58,107.6,8043.0,107.63,107.65,107.58,107.6,8043.0
2020-12-23 14:30:00,107.63,107.75,107.62,107.67,8494.0,107.63,107.75,107.62,107.67,8494.0
2020-12-23 14:35:00,107.68,107.74,107.63,107.71,8918.0,107.68,107.74,107.63,107.71,8918.0
2020-12-23 14:40:00,107.71,107.88,107.71,107.8,5936.0,107.71,107.88,107.71,107.8,5936.0
2020-12-23 14:45:00,107.78,107.89,107.78,107.84,7130.0,107.78,107.89,107.78,107.84,7130.0
2020-12-23 14:50:00,107.84,107.88,107.78,107.84,9971.0,107.84,107.88,107.78,107.84,9971.0
2020-12-23 14:55:00,107.83,108.0,107.82,107.92,8503.0,107.83,108.0,107.82,107.92,8503.0
2020-12-23 15:00:00,107.92,108.03,107.82,107.95,12925.0,107.92,108.03,107.82,107.95,12925.0
2020-12-23 15:05:00,107.93,107.95,107.83,107.88,11173.0,107.93,107.95,107.83,107.88,11173.0
2020-12-23 15:10:00,107.88,108.01,107.88,107.94,8885.0,107.88,108.01,107.88,107.94,8885.0
2020-12-23 15:15:00,107.95,108.05,107.94,108.01,7660.0,107.95,108.05,107.94,108.01,7660.0
2020-12-23 15:20:00,107.99,108.07,107.95,108.07,8139.0,107.99,108.07,107.95,108.07,8139.0
2020-12-23 15:25:00,108.09,108.14,108.05,108.07,10422.0,108.09,108.14,108.05,108.07,10422.0
2020-12-23 15:30:00,108.09,108.11,108.01,108.03,12924.0,108.09,108.11,108.01,108.03,12924.0
2020-12-23 15:35:00,108.05,108.06,107.85,107.87,18227.0,108.05,108.06,107.85,107.87,18227.0
2020-12-23 15:40:00,107.87,108.07,107.86,108.06,21395.0,107.87,108.07,107.86,108.06,21395.0
2020-12-23 15:45:00,108.03,108.14,107.83,107.83,21048.0,108.03,108.14,107.83,107.83,21048.0
2020-12-23 15:50:00,107.84,107.87,107.6,107.71,46489.0,107.84,107.87,107.6,107.71,46489.0
2020-12-23 15:55:00,107.72,107.8,107.54,107.58,79189.0,107.72,107.8,107.54,107.58,79189.0
2020-12-24 09:30:00,107.88,108.02,107.55,107.65,20410.0,107.88,108.02,107.55,107.65,20410.0
2020-12-24 09:35:00,107.66,108.19,107.66,107.94,11458.0,107.66,108.19,107.66,107.94,11458.0
2020-12-24 09:40:00,107.98,108.18,107.77,107.82,8465.0,107.98,108.18,107.77,107.82,8465.0
2020-12-24 09:45:00,107.73,107.79,107.54,107.59,8350.0,107.73,107.79,107.54,107.59,8350.0
2020-12-24 09:50:00,107.58,107.67,107.49,107.63,6804.0,107.58,107.67,107.49,107.63,6804.0
2020-12-24 09:55:00,107.67,107.87,107.66,107.75,8220.0,107.67,107.87,107.66,107.75,8220.0
2020-12-24 10:00:00,107.73,107.82,107.62,107.82,8572.0,107.73,107.82,107.62,107.82,8572.0
2020-12-24 10:05:00,107.81,107.82,107.67,107.82,6280.0,107.81,107.82,107.67,107.82,6280.0
2020-12-24 10:10:00,107.79,107.82,107.64,107.75,7264.0,107.79,107.82,107.64,107.75,7264.0
2020-12-24 10:15:00,107.75,107.91,107.74,107.84,8422.0,107.75,107.91,107.74,107.84,8422.0
2020-12-24 10:20:00,107.86,107.9,107.8,107.88,4115.0,107.86,107.9,107.8,107.88,4115.0
2020-12-24 10:25:00,107.87,107.95,107.79,107.81,9241.0,107.87,107.95,107.79,107.81,9241.0
2020-12-24 10:30:00,107.82,107.97,107.81,107.93,7519.0,107.82,107.97,107.81,107.93,7519.0
2020-12-24 10:35:00,107.96,107.96,107.84,107.84,4905.0,107.96,107.96,107.84,107.84,4905.0
2020-12-24 10:40:00,107.88,108.11,107.88,108.09,8062.0,107.88,108.11,107.88,108.09,8062.0
2020-12-24 10:45:00,108.09,108.22,108.09,108.21,8371.0,108.09,108.22,108.09,108.21,8371.0
2020-12-24 10:50:00,108.22,108.34,108.18,108.31,6406.0,108.22,108.34,108.18,108.31,6406.0
2020-12-24 10:55:00,108.34,108.39,108.29,108.31,7748.0,108.34,108.39,108.29,108.31,7748.0
2020-12-24 11:00:00,108.3,108.4,108.3,108.34,6335.0,108.3,108.4,108.3,108.34,6335.0
2020-12-24 11:05:00,108.36,108.46,108.35,108.45,8953.0,108.36,108.46,108.35,108.45,8953.0
2020-12-24 11:10:00,108.45,108.55,108.43,108.49,11033.0,108.45,108.55,108.43,108.49,11033.0
2020-12-24 11:15:00,108.49,108.63,108.49,108.55,4266.0,108.49,108.63,108.49,108.55,4266.0
2020-12-24 11:20:00,108.57,108.65,108.46,108.55,8933.0,108.57,108.65,108.46,108.55,8933.0
2020-12-24 11:25:00,108.55,108.67,108.55,108.67,3880.0,108.55,108.67,108.55,108.67,3880.0
2020-12-24 11:30:00,108.67,108.71,108.59,108.69,9482.0,108.67,108.71,108.59,108.69,9482.0
2020-12-24 11:35:00,108.69,108.69,108.59,108.64,7398.0,108.69,108.69,108.59,108.64,7398.0
2020-12-24 11:40:00,108.67,108.74,108.62,108.69,7711.0,108.67,108.74,108.62,108.69,7711.0
2020-12-24 11:45:00,108.71,108.74,108.66,108.69,5510.0,108.71,108.74,108.66,108.69,5510.0
2020-12-24 11:50:00,108.69,108.7,108.61,108.65,9589.0,108.69,108.7,108.61,108.65,9589.0
2020-12-24 11:55:00,108.67,108.68,108.52,108.58,6554.0,108.67,108.68,108.52,108.58,6554.0
2020-12-24 12:00:00,108.57,108.57,108.36,108.38,5658.0,108.57,108.57,108.36,108.38,5658.0
2020-12-24 12:05:00,108.4,108.42,108.29,108.3,9947.0,108.4,108.42,108.29,108.3,9947.0
2020-12-24 12:10:00,108.29,108.31,108.22,108.31,4152.0,108.29,108.31,108.22,108.31,4152.0
2020-12-24 12:15:00,108.33,108.5,108.29,108.45,8513.0,108.33,108.5,108.29,108.45,8513.0
2020-12-24 12:20:00,108.47,108.48,108.37,108.41,8930.0,108.47,108.48,108.37,108.41,8930.0
2020-12-24 12:25:00,108.42,108.62,108.42,108.62,5300.0,108.42,108.62,108.42,108.62,5300.0
2020-12-24 12:30:00,108.62,108.62,108.5,108.62,9009.0,108.62,108.62,108.5,108.62,9009.0
2020-12-24 12:35:00,108.6,108.73,108.59,108.66,9479.0,108.6,108.73,108.59,108.66,9479.0
2020-12-24 12:40:00,108.67,108.67,108.53,108.53,7972.0,108.67,108.67,108.53,108.53,7972.0
2020-12-24 12:45:00,108.55,108.67,108.54,108.67,9652.0,108.55,108.67,108.54,108.67,9652.0
2020-12-24 12:50:00,108.74,108.92,108.67,108.92,18757.0,108.74,108.92,108.67,108.92,18757.0
2020-12-24 12:55:00,108.88,109.04,108.86,109.03,61860.0,108.88,109.04,108.86,109.03,61860.0
2020-12-28 09:30:00,109.51,109.69,108.93,108.98,27313.0,109.51,109.69,108.93,108.98,27313.0
2020-12-28 09:35:00,108.97,109.16,108.45,108.64,6880.0,108.97,109.16,108.45,108.64,6880.0
2020-12-28 09:40:00,108.52,108.92,108.47,108.89,9062.0,108.52,108.92,108.47,108.89,9062.0
2020-12-28 09:45:00,108.94,108.94,108.66,108.74,9098.0,108.94,108.94,108.66,108.74,9098.0
2020-12-28 09:50:00,108.66,108.87,108.64,108.69,6734.0,108.66,108.87,108.64,108.69,6734.0
2020-12-28 09:55:00,108.71,108.84,108.68,108.78,6511.0,108.71,108.84,108.68,108.78,6511.0
2020-12-28 10:00:00,108.79,108.93,108.55,108.6,11732.0,108.79,108.93,108.55,108.6,11732.0
2020-12-28 10:05:00,108.55,108.74,108.5,108.69,7485.0,108.55,108.74,108.5,108.69,7485.0
2020-12-28 10:10:00,108.68,108.77,108.58,108.67,14224.0,108.68,108.77,108.58,108.67,14224.0
2020-12-28 10:15:00,108.67,108.83,108.55,108.81,7611.0,108.67,108.83,108.55,108.81,7611.0
2020-12-28 10:20:00,108.84,109.0,108.81,108.94,7850.0,108.84,109.0,108.81,108.94,7850.0
2020-12-28 10:25:00,109.0,109.0,108.79,108.93,11192.0,109.0,109.0,108.79,108.93,11192.0
2020-12-28 10:30:00,108.95,109.02,108.89,108.97,6895.0,108.95,109.02,108.89,108.97,6895.0
2020-12-28 10:35:00,108.98,109.03,108.88,108.93,6523.0,108.98,109.03,108.88,108.93,6523.0
2020-12-28 10:40:00,108.9,108.92,108.47,108.53,15235.0,108.9,108.92,108.47,108.53,15235.0
2020-12-28 10:45:00,108.53,108.6,108.4,108.56,7496.0,108.53,108.6,108.4,108.56,7496.0
2020-12-28 10:50:00,108.6,108.61,108.4,108.43,6490.0,108.6,108.61,108.4,108.43,6490.0
2020-12-28 10:55:00,108.45,108.5,108.34,108.5,5730.0,108.45,108.5,108.34,108.5,5730.0
2020-12-28 11:00:00,108.47,108.49,108.37,108.37,6434.0,108.47,108.49,108.37,108.37,6434.0
2020-12-28 11:05:00,108.36,108.49,108.33,108.4,5676.0,108.36,108.49,108.33,108.4,5676.0
2020-12-28 11:10:00,108.43,108.5,108.41,108.46,6787.0,108.43,108.5,108.41,108.46,6787.0
2020-12-28 11:15:00,108.44,108.56,108.42,108.56,5359.0,108.44,108.56,108.42,108.56,5359.0
2020-12-28 11:20:00,108.56,108.58,108.38,108.45,5595.0,108.56,108.58,108.38,108.45,5595.0
2020-12-28 11:25:00,108.46,108.52,108.3,108.32,7112.0,108.46,108.52,108.3,108.32,7112.0
2020-12-28 11:30:00,108.35,108.39,108.31,108.36,4095.0,108.35,108.39,108.31,108.36,4095.0
2020-12-28 11:35:00,108.35,108.35,108.18,108.18,3956.0,108.35,108.35,108.18,108.18,3956.0
2020-12-28 11:40:00,108.19,108.3,108.19,108.24,5704.0,108.19,108.3,108.19,108.24,5704.0
2020-12-28 11:45:00,108.24,108.45,108.2,108.3,30555.0,108.24,108.45,108.2,108.3,30555.0
2020-12-28 11:50:00,108.24,108.31,108.19,108.19,5667.0,108.24,108.31,108.19,108.19,5667.0
2020-12-28 11:55:00,108.2,108.28,108.01,108.08,8850.0,108.2,108.28,108.01,108.08,8850.0
2020-12-28 12:00:00,108.06,108.12,108.03,108.05,5800.0,108.06,108.12,108.03,108.05,5800.0
2020-12-28 12:05:00,108.08,108.13,107.96,107.96,6467.0,108.08,108.13,107.96,107.96,6467.0
2020-12-28 12:10:00,107.93,108.1,107.93,107.97,6661.0,107.93,108.1,107.93,107.97,6661.0
2020-12-28 12:15:00,107.95,108.14,107.9,108.05,3644.0,107.95,108.14,107.9,108.05,3644.0
2020-12-28 12:20:00,108.03,108.08,107.99,108.06,3381.0,108.03,108.08,107.99,108.06,3381.0
2020-12-28 12:25:00,108.08,108.29,107.96,108.29,6662.0,108.08,108.29,107.96,108.29,6662.0
2020-12-28 12:30:00,108.29,108.39,108.16,108.3,8322.0,108.29,108.39,108.16,108.3,8322.0
2020-12-28 12:35:00,108.27,108.28,108.16,108.25,3644.0,108.27,108.28,108.16,108.25,3644.0
2020-12-28 12:40:00,108.23,108.32,108.17,108.22,6525.0,108.23,108.32,108.17,108.22,6525.0
2020-12-28 12:45:00,108.25,108.28,108.18,108.23,5324.0,108.25,108.28,108.18,108.23,5324.0
2020-12-28 12:50:00,108.25,108.27,108.1,108.15,9297.0,108.25,108.27,108.1,108.15,9297.0
2020-12-28 12:55:00,108.12,108.19,108.08,108.11,8199.0,108.12,108.19,108.08,108.11,8199.0
2020-12-28 13:00:00,108.14,108.18,108.03,108.03,6683.0,108.14,108.18,108.03,108.03,6683.0
2020-12-28 13:05:00,108.09,108.15,108.07,108.15,9100.0,108.09,108.15,108.07,108.15,9100.0
2020-12-28 13:10:00,108.12,108.15,108.06,108.14,9501.0,108.12,108.15,108.06,108.14,9501.0
2020-12-28 13:15:00,108.13,108.19,108.02,108.18,36225.0,108.13,108.19,108.02,108.18,36225.0
2020-12-28 13:20:00,108.18,108.21,108.1,108.11,8907.0,108.18,108.21,108.1,108.11,8907.0
2020-12-28 13:25:00,108.13,108.13,107.91,107.95,5639.0,108.13,108.13,107.91,107.95,5639.0
2020-12-28 13:30:00,107.98,108.04,107.9,107.91,5526.0,107.98,108.04,107.9,107.91,5526.0
2020-12-28 13:35:00,107.91,108.06,107.91,108.06,7645.0,107.91,108.06,107.91,108.06,7645.0
2020-12-28 13:40:00,108.06,108.21,108.03,108.15,9095.0,108.06,108.21,108.03,108.15,9095.0
2020-12-28 13:45:00,108.13,108.13,107.99,108.07,5771.0,108.13,108.13,107.99,108.07,5771.0
2020-12-28 13:50:00,108.05,108.18,108.01,108.16,5285.0,108.05,108.18,108.01,108.16,5285.0
2020-12-28 13:55:00,108.15,108.17,108.03,108.08,8422.0,108.15,108.17,108.03,108.08,8422.0
2020-12-28 14:00:00,108.06,108.1,108.05,108.09,4651.0,108.06,108.1,108.05,108.09,4651.0
2020-12-28 14:05:00,108.08,108.1,108.04,108.09,6093.0,108.08,108.1,108.04,108.09,6093.0
2020-12-28 14:10:00,108.08,108.16,108.07,108.14,7333.0,108.08,108.16,108.07,108.14,7333.0
2020-12-28 14:15:00,108.13,108.22,108.08,108.15,8193.0,108.13,108.22,108.08,108.15,8193.0
2020-12-28 14:20:00,108.11,108.13,107.99,108.02,6516.0,108.11,108.13,107.99,108.02,6516.0
2020-12-28 14:25:00,108.02,108.1,107.98,108.08,7560.0,108.02,108.1,107.98,108.08,7560.0
2020-12-28 14:30:00,108.08,108.11,107.88,107.97,11546.0,108.08,108.11,107.88,107.97,11546.0
2020-12-28 14:35:00,107.95,107.95,107.77,107.8,8365.0,107.95,107.95,107.77,107.8,8365.0
2020-12-28 14:40:00,107.83,107.95,107.82,107.91,7589.0,107.83,107.95,107.82,107.91,7589.0
2020-12-28 14:45:00,107.91,107.94,107.86,107.88,8362.0,107.91,107.94,107.86,107.88,8362.0
2020-12-28 14:50:00,107.88,107.89,107.81,107.88,5730.0,107.88,107.89,107.81,107.88,5730.0
2020-12-28 14:55:00,107.9,107.9,107.82,107.86,6823.0,107.9,107.9,107.82,107.86,6823.0
2020-12-28 15:00:00,107.88,107.89,107.7,107.82,10355.0,107.88,107.89,107.7,107.82,10355.0
2020-12-28 15:05:00,107.83,107.9,107.82,107.84,9515.0,107.83,107.9,107.82,107.84,9515.0
2020-12-28 15:10:00,107.82,107.87,107.77,107.82,7468.0,107.82,107.87,107.77,107.82,7468.0
2020-12-28 15:15:00,107.8,107.88,107.77,107.77,6043.0,107.8,107.88,107.77,107.77,6043.0
2020-12-28 15:20:00,107.79,107.88,107.74,107.86,9051.0,107.79,107.88,107.74,107.86,9051.0
2020-12-28 15:25:00,107.86,107.97,107.83,107.97,49026.0,107.86,107.97,107.83,107.97,49026.0
2020-12-28 15:30:00,108.0,108.07,107.76,107.76,17206.0,108.0,108.07,107.76,107.76,17206.0
2020-12-28 15:35:00,107.75,107.82,107.64,107.67,15194.0,107.75,107.82,107.64,107.67,15194.0
2020-12-28 15:40:00,107.67,107.95,107.67,107.83,14464.0,107.67,107.95,107.67,107.83,14464.0
2020-12-28 15:45:00,107.84,107.87,107.75,107.83,17199.0,107.84,107.87,107.75,107.83,17199.0
2020-12-28 15:50:00,107.76,107.99,107.74,107.94,50065.0,107.76,107.99,107.74,107.94,50065.0
2020-12-28 15:55:00,107.92,107.98,107.82,107.93,71142.0,107.92,107.98,107.82,107.93,71142.0
2020-12-29 09:30:00,108.78,109.62,108.64,109.01,27966.0,108.78,109.62,108.64,109.01,27966.0
2020-12-29 09:35:00,109.08,109.15,108.65,108.75,7810.0,109.08,109.15,108.65,108.75,7810.0
2020-12-29 09:40:00,108.73,108.78,108.58,108.64,9291.0,108.73,108.78,108.58,108.64,9291.0
2020-12-29 09:45:00,108.71,108.95,108.64,108.67,7246.0,108.71,108.95,108.64,108.67,7246.0
2020-12-29 09:50:00,108.63,108.89,108.6,108.85,6252.0,108.63,108.89,108.6,108.85,6252.0
2020-12-29 09:55:00,108.8,108.95,108.74,108.76,11722.0,108.8,108.95,108.74,108.76,11722.0
2020-12-29 10:00:00,108.77,108.84,108.51,108.64,11681.0,108.77,108.84,108.51,108.64,11681.0
2020-12-29 10:05:00,108.65,108.85,108.64,108.67,6804.0,108.65,108.85,108.64,108.67,6804.0
2020-12-29 10:10:00,108.73,108.73,108.33,108.43,28748.0,108.73,108.73,108.33,108.43,28748.0
2020-12-29 10:15:00,108.43,108.49,108.06,108.06,13256.0,108.43,108.49,108.06,108.06,13256.0
2020-12-29 10:20:00,108.05,108.1,107.64,107.7,16059.0,108.05,108.1,107.64,107.7,16059.0
2020-12-29 10:25:00,107.75,107.85,107.62,107.84,7769.0,107.75,107.85,107.62,107.84,7769.0
2020-12-29 10:30:00,107.82,107.84,107.65,107.84,5474.0,107.82,107.84,107.65,107.84,5474.0
2020-12-29 10:35:00,107.83,107.87,107.68,107.76,6530.0,107.83,107.87,107.68,107.76,6530.0
2020-12-29 10:40:00,107.74,107.85,107.6,107.85,5759.0,107.74,107.85,107.6,107.85,5759.0
2020-12-29 10:45:00,107.86,108.04,107.86,107.96,3909.0,107.86,108.04,107.86,107.96,3909.0
2020-12-29 10:50:00,107.98,108.07,107.85,107.85,5406.0,107.98,108.07,107.85,107.85,5406.0
2020-12-29 10:55:00,107.84,107.98,107.83,107.98,2636.0,107.84,107.98,107.83,107.98,2636.0
2020-12-29 11:00:00,107.98,108.27,107.97,108.21,3180.0,107.98,108.27,107.97,108.21,3180.0
2020-12-29 11:05:00,108.21,108.37,108.21,108.37,4858.0,108.21,108.37,108.21,108.37,4858.0
2020-12-29 11:10:00,108.34,108.49,108.32,108.42,5772.0,108.34,108.49,108.32,108.42,5772.0
2020-12-29 11:15:00,108.44,108.59,108.38,108.59,3800.0,108.44,108.59,108.38,108.59,3800.0
2020-12-29 11:20:00,108.61,108.63,108.53,108.53,7304.0,108.61,108.63,108.53,108.53,7304.0
2020-12-29 11:25:00,108.54,108.55,108.34,108.37,4974.0,108.54,108.55,108.34,108.37,4974.0
2020-12-29 11:30:00,108.42,108.42,108.2,108.29,3498.0,108.42,108.42,108.2,108.29,3498.0
2020-12-29 11:35:00,108.3,108.33,108.25,108.33,2509.0,108.3,108.33,108.25,108.33,2509.0
2020-12-29 11:40:00,108.31,108.54,108.29,108.54,16714.0,108.31,108.54,108.29,108.54,16714.0
2020-12-29 11:45:00,108.54,108.65,108.5,108.54,9312.0,108.54,108.65,108.5,108.54,9312.0
2020-12-29 11:50:00,108.54,108.61,108.51,108.61,12134.0,108.54,108.61,108.51,108.61,12134.0
2020-12-29 11:55:00,108.62,108.64,108.53,108.61,23125.0,108.62,108.64,108.53,108.61,23125.0
2020-12-29 12:00:00,108.62,108.74,108.62,108.66,29090.0,108.62,108.74,108.62,108.66,29090.0
2020-12-29 12:05:00,108.66,109.01,108.61,109.0,26803.0,108.66,109.01,108.61,109.0,26803.0
2020-12-29 12:10:00,108.98,109.01,108.9,109.01,13249.0,108.98,109.01,108.9,109.01,13249.0
2020-12-29 12:15:00,109.03,109.19,109.0,109.19,9794.0,109.03,109.19,109.0,109.19,9794.0
2020-12-29 12:20:00,109.21,109.27,109.05,109.07,11817.0,109.21,109.27,109.05,109.07,11817.0
2020-12-29 12:25:00,109.06,109.14,109.05,109.12,11789.0,109.06,109.14,109.05,109.12,11789.0
2020-12-29 12:30:00,109.12,109.12,108.85,108.85,6606.0,109.12,109.12,108.85,108.85,6606.0
2020-12-29 12:35:00,108.88,108.93,108.81,108.81,9322.0,108.88,108.93,108.81,108.81,9322.0
2020-12-29 12:40:00,108.8,108.87,108.77,108.78,10538.0,108.8,108.87,108.77,108.78,10538.0
2020-12-29 12:45:00,108.78,109.03,108.64,108.73,75472.0,108.78,109.03,108.64,108.73,75472.0
2020-12-29 12:50:00,108.73,108.83,108.69,108.76,22444.0,108.73,108.83,108.69,108.76,22444.0
2020-12-29 12:55:00,108.73,108.82,108.64,108.77,10954.0,108.73,108.82,108.64,108.77,10954.0
2020-12-29 13:00:00,108.77,108.77,108.62,108.62,7973.0,108.77,108.77,108.62,108.62,7973.0
2020-12-29 13:05:00,108.61,108.85,108.44,108.51,42583.0,108.61,108.85,108.44,108.51,42583.0
2020-12-29 13:10:00,108.44,108.44,108.18,108.24,8017.0,108.44,108.44,108.18,108.24,8017.0
2020-12-29 13:15:00,108.26,108.37,108.24,108.34,5484.0,108.26,108.37,108.24,108.34,5484.0
2020-12-29 13:20:00,108.37,108.63,108.37,108.62,23076.0,108.37,108.63,108.37,108.62,23076.0
2020-12-29 13:25:00,108.61,108.7,108.55,108.69,6622.0,108.61,108.7,108.55,108.69,6622.0
2020-12-29 13:30:00,108.67,108.7,108.59,108.7,4450.0,108.67,108.7,108.59,108.7,4450.0
2020-12-29 13:35:00,108.69,108.76,108.65,108.72,10586.0,108.69,108.76,108.65,108.72,10586.0
2020-12-29 13:40:00,108.75,108.86,108.72,108.78,15569.0,108.75,108.86,108.72,108.78,15569.0
2020-12-29 13:45:00,108.81,108.9,108.81,108.89,10355.0,108.81,108.9,108.81,108.89,10355.0
2020-12-29 13:50:00,108.89,109.05,108.85,109.0,8073.0,108.89,109.05,108.85,109.0,8073.0
2020-12-29 13:55:00,109.04,109.27,109.03,109.16,6227.0,109.04,109.27,109.03,109.16,6227.0
2020-12-29 14:00:00,109.13,109.19,108.91,108.95,17344.0,109.13,109.19,108.91,108.95,17344.0
2020-12-29 14:05:00,108.98,109.1,108.98,108.98,6869.0,108.98,109.1,108.98,108.98,6869.0
2020-12-29 14:10:00,108.97,108.99,108.83,108.86,8761.0,108.97,108.99,108.83,108.86,8761.0
2020-12-29 14:15:00,108.86,108.92,108.83,108.9,3197.0,108.86,108.92,108.83,108.9,3197.0
2020-12-29 14:20:00,108.9,109.06,108.87,109.06,6062.0,108.9,109.06,108.87,109.06,6062.0
2020-12-29 14:25:00,109.06,109.09,108.93,108.94,7933.0,109.06,109.09,108.93,108.94,7933.0
2020-12-29 14:30:00,108.95,108.95,108.89,108.92,5512.0,108.95,108.95,108.89,108.92,5512.0
2020-12-29 14:35:00,108.9,109.02,108.88,108.89,9234.0,108.9,109.02,108.88,108.89,9234.0
2020-12-29 14:40:00,108.89,109.05,108.86,109.03,7776.0,108.89,109.05,108.86,109.03,7776.0
2020-12-29 14:45:00,109.02,109.02,108.91,108.96,6200.0,109.02,109.02,108.91,108.96,6200.0
2020-12-29 14:50:00,108.99,109.2,108.99,109.02,12153.0,108.99,109.2,108.99,109.02,12153.0
2020-12-29 14:55:00,109.03,109.07,108.89,108.91,7133.0,109.03,109.07,108.89,108.91,7133.0
2020-12-29 15:00:00,108.89,109.11,108.85,108.85,33143.0,108.89,109.11,108.85,108.85,33143.0
2020-12-29 15:05:00,108.79,108.83,108.76,108.8,6759.0,108.79,108.83,108.76,108.8,6759.0
2020-12-29 15:10:00,108.82,108.88,108.81,108.88,4548.0,108.82,108.88,108.81,108.88,4548.0
2020-12-29 15:15:00,108.89,108.96,108.81,108.96,11408.0,108.89,108.96,108.81,108.96,11408.0
2020-12-29 15:20:00,108.95,109.16,108.94,109.16,8579.0,108.95,109.16,108.94,109.16,8579.0
2020-12-29 15:25:00,109.19,109.19,109.07,109.11,9542.0,109.19,109.19,109.07,109.11,9542.0
2020-12-29 15:30:00,109.09,109.19,109.09,109.19,11085.0,109.09,109.19,109.09,109.19,11085.0
2020-12-29 15:35:00,109.19,109.28,109.06,109.09,18446.0,109.19,109.28,109.06,109.09,18446.0
2020-12-29 15:40:00,109.1,109.14,108.9,109.05,43649.0,109.1,109.14,108.9,109.05,43649.0
2020-12-29 15:45:00,109.03,109.05,108.97,108.99,27798.0,109.03,109.05,108.97,108.99,27798.0
2020-12-29 15:50:00,109.01,109.2,109.01,109.07,71453.0,109.01,109.2,109.01,109.07,71453.0
2020-12-29 15:55:00,109.09,109.22,109.02,109.08,110570.0,109.09,109.22,109.02,109.08,110570.0
2020-12-30 09:30:00,109.15,109.81,109.04,109.74,13992.0,109.15,109.81,109.04,109.74,13992.0
2020-12-30 09:35:00,109.7,109.72,109.17,109.17,10347.0,109.7,109.72,109.17,109.17,10347.0
2020-12-30 09:40:00,109.2,109.5,109.11,109.46,7779.0,109.2,109.5,109.11,109.46,7779.0
2020-12-30 09:45:00,109.46,109.47,108.92,108.98,6059.0,109.46,109.47,108.92,108.98,6059.0
2020-12-30 09:50:00,109.01,109.05,108.66,108.87,5464.0,109.01,109.05,108.66,108.87,5464.0
2020-12-30 09:55:00,108.88,109.05,108.76,108.97,4560.0,108.88,109.05,108.76,108.97,4560.0
2020-12-30 10:00:00,108.99,109.0,108.77,108.77,3714.0,108.99,109.0,108.77,108.77,3714.0
2020-12-30 10:05:00,108.78,108.84,108.6,108.6,4700.0,108.78,108.84,108.6,108.6,4700.0
2020-12-30 10:10:00,108.54,108.57,108.46,108.5,3500.0,108.54,108.57,108.46,108.5,3500.0
2020-12-30 10:15:00,108.5,108.53,108.39,108.41,5040.0,108.5,108.53,108.39,108.41,5040.0
2020-12-30 10:20:00,108.38,108.49,108.29,108.3,6445.0,108.38,108.49,108.29,108.3,6445.0
2020-12-30 10:25:00,108.34,108.49,108.31,108.31,4953.0,108.34,108.49,108.31,108.31,4953.0
2020-12-30 10:30:00,108.4,108.5,108.36,108.43,3382.0,108.4,108.5,108.36,108.43,3382.0
2020-12-30 10:35:00,108.48,108.48,108.27,108.38,7269.0,108.48,108.48,108.27,108.38,7269.0
2020-12-30 10:40:00,108.42,108.42,108.32,108.32,2957.0,108.42,108.42,108.32,108.32,2957.0
2020-12-30 10:45:00,108.32,108.36,108.19,108.34,17040.0,108.32,108.36,108.19,108.34,17040.0
2020-12-30 10:50:00,108.33,108.5,108.29,108.5,6366.0,108.33,108.5,108.29,108.5,6366.0
2020-12-30 10:55:00,108.48,108.71,108.48,108.57,7216.0,108.48,108.71,108.48,108.57,7216.0
2020-12-30 11:00:00,108.58,108.69,108.51,108.62,8770.0,108.58,108.69,108.51,108.62,8770.0
2020-12-30 11:05:00,108.59,108.67,108.58,108.59,7416.0,108.59,108.67,108.58,108.59,7416.0
2020-12-30 11:10:00,108.58,108.68,108.52,108.53,13604.0,108.58,108.68,108.52,108.53,13604.0
2020-12-30 11:15:00,108.55,108.58,108.49,108.49,2389.0,108.55,108.58,108.49,108.49,2389.0
2020-12-30 11:20:00,108.47,108.6,108.43,108.6,4935.0,108.47,108.6,108.43,108.6,4935.0
2020-12-30 11:25:00,108.56,108.6,108.5,108.5,4902.0,108.56,108.6,108.5,108.5,4902.0
2020-12-30 11:30:00,108.5,108.52,108.34,108.38,1701.0,108.5,108.52,108.34,108.38,1701.0
2020-12-30 11:35:00,108.37,108.4,108.28,108.36,3500.0,108.37,108.4,108.28,108.36,3500.0
2020-12-30 11:40:00,108.34,108.34,108.11,108.11,5662.0,108.34,108.34,108.11,108.11,5662.0
2020-12-30 11:45:00,108.18,108.21,108.04,108.15,30842.0,108.18,108.21,108.04,108.15,30842.0
2020-12-30 11:50:00,108.17,108.23,107.96,108.16,8494.0,108.17,108.23,107.96,108.16,8494.0
2020-12-30 11:55:00,108.16,108.25,108.13,108.2,7028.0,108.16,108.25,108.13,108.2,7028.0
2020-12-30 12:00:00,108.16,108.26,108.08,108.19,3997.0,108.16,108.26,108.08,108.19,3997.0
2020-12-30 12:05:00,108.22,108.27,108.17,108.22,4212.0,108.22,108.27,108.17,108.22,4212.0
2020-12-30 12:10:00,108.19,108.19,108.09,108.12,3300.0,108.19,108.19,108.09,108.12,3300.0
2020-12-30 12:15:00,108.11,108.31,108.1,108.2,5931.0,108.11,108.31,108.1,108.2,5931.0
2020-12-30 12:20:00,108.22,108.22,108.04,108.04,3441.0,108.22,108.22,108.04,108.04,3441.0
2020-12-30 12:25:00,108.09,108.13,108.01,108.08,6865.0,108.09,108.13,108.01,108.08,6865.0
2020-12-30 12:30:00,108.07,108.13,108.0,108.13,6084.0,108.07,108.13,108.0,108.13,6084.0
2020-12-30 12:35:00,108.14,108.14,108.01,108.01,2074.0,108.14,108.14,108.01,108.01,2074.0
2020-12-30 12:40:00,108.0,108.01,107.9,107.99,5220.0,108.0,108.01,107.9,107.99,5220.0
2020-12-30 12:45:00,107.97,108.04,107.88,107.92,20119.0,107.97,108.04,107.88,107.92,20119.0
2020-12-30 12:50:00,107.9,108.02,107.83,107.98,6335.0,107.9,108.02,107.83,107.98,6335.0
2020-12-30 12:55:00,107.93,107.99,107.93,107.96,2190.0,107.93,107.99,107.93,107.96,2190.0
2020-12-30 13:00:00,107.95,107.97,107.89,107.9,6956.0,107.95,107.97,107.89,107.9,6956.0
2020-12-30 13:05:00,107.9,107.98,107.88,107.94,4694.0,107.9,107.98,107.88,107.94,4694.0
2020-12-30 13:10:00,108.0,108.01,107.96,107.96,1300.0,108.0,108.01,107.96,107.96,1300.0
2020-12-30 13:15:00,107.97,107.99,107.85,107.88,5674.0,107.97,107.99,107.85,107.88,5674.0
2020-12-30 13:20:00,107.87,107.91,107.82,107.9,4821.0,107.87,107.91,107.82,107.9,4821.0
2020-12-30 13:25:00,107.9,107.92,107.8,107.8,5424.0,107.9,107.92,107.8,107.8,5424.0
2020-12-30 13:30:00,107.85,107.87,107.71,107.8,8777.0,107.85,107.87,107.71,107.8,8777.0
2020-12-30 13:35:00,107.8,107.81,107.72,107.78,4744.0,107.8,107.81,107.72,107.78,4744.0
2020-12-30 13:40:00,107.73,107.78,107.69,107.7,4672.0,107.73,107.78,107.69,107.7,4672.0
2020-12-30 13:45:00,107.73,107.73,107.64,107.71,2700.0,107.73,107.73,107.64,107.71,2700.0
2020-12-30 13:50:00,107.73,107.74,107.6,107.7,4703.0,107.73,107.74,107.6,107.7,4703.0
2020-12-30 13:55:00,107.72,107.76,107.64,107.64,3740.0,107.72,107.76,107.64,107.64,3740.0
2020-12-30 14:00:00,107.65,107.7,107.63,107.63,4105.0,107.65,107.7,107.63,107.63,4105.0
2020-12-30 14:05:00,107.65,107.7,107.63,107.63,1902.0,107.65,107.7,107.63,107.63,1902.0
2020-12-30 14:10:00,107.63,107.67,107.58,107.6,5167.0,107.63,107.67,107.58,107.6,5167.0
2020-12-30 14:15:00,107.61,107.64,107.51,107.54,8973.0,107.61,107.64,107.51,107.54,8973.0
2020-12-30 14:20:00,107.56,107.59,107.47,107.48,13100.0,107.56,107.59,107.47,107.48,13100.0
2020-12-30 14:25:00,107.48,107.57,107.48,107.51,4373.0,107.48,107.57,107.48,107.51,4373.0
2020-12-30 14:30:00,107.55,107.66,107.52,107.66,12778.0,107.55,107.66,107.52,107.66,12778.0
2020-12-30 14:35:00,107.66,107.79,107.66,107.7,6782.0,107.66,107.79,107.66,107.7,6782.0
2020-12-30 14:40:00,107.75,107.77,107.72,107.74,3760.0,107.75,107.77,107.72,107.74,3760.0
2020-12-30 14:45:00,107.73,107.86,107.73,107.81,3450.0,107.73,107.86,107.73,107.81,3450.0
2020-12-30 14:50:00,107.78,107.8,107.75,107.77,7572.0,107.78,107.8,107.75,107.77,7572.0
2020-12-30 14:55:00,107.75,107.81,107.72,107.76,7619.0,107.75,107.81,107.72,107.76,7619.0
2020-12-30 15:00:00,107.78,107.8,107.7,107.8,7105.0,107.78,107.8,107.7,107.8,7105.0
2020-12-30 15:05:00,107.84,107.97,107.8,107.97,5904.0,107.84,107.97,107.8,107.97,5904.0
2020-12-30 15:10:00,107.94,107.96,107.84,107.95,8086.0,107.94,107.96,107.84,107.95,8086.0
2020-12-30 15:15:00,107.93,107.99,107.89,107.95,4625.0,107.93,107.99,107.89,107.95,4625.0
2020-12-30 15:20:00,107.95,107.97,107.88,107.9,5302.0,107.95,107.97,107.88,107.9,5302.0
2020-12-30 15:25:00,107.88,108.04,107.88,108.0,9510.0,107.88,108.04,107.88,108.0,9510.0
2020-12-30 15:30:00,108.01,108.21,108.01,108.21,13644.0,108.01,108.21,108.01,108.21,13644.0
2020-12-30 15:35:00,108.18,108.21,108.04,108.04,14324.0,108.18,108.21,108.04,108.04,14324.0
2020-12-30 15:40:00,108.03,108.04,107.95,107.98,13274.0,108.03,108.04,107.95,107.98,13274.0
2020-12-30 15:45:00,107.93,107.95,107.81,107.81,22940.0,107.93,107.95,107.81,107.81,22940.0
2020-12-30 15:50:00,107.85,107.98,107.74,107.75,76822.0,107.85,107.98,107.74,107.75,76822.0
2020-12-30 15:55:00,107.77,107.83,107.67,107.8,111133.0,107.77,107.83,107.67,107.8,111133.0
2020-12-31 09:30:00,107.94,108.23,107.57,107.72,9393.0,107.94,108.23,107.57,107.72,9393.0
2020-12-31 09:35:00,107.72,107.74,107.53,107.53,6759.0,107.72,107.74,107.53,107.53,6759.0
2020-12-31 09:40:00,107.52,107.91,107.27,107.84,6923.0,107.52,107.91,107.27,107.84,6923.0
2020-12-31 09:45:00,107.9,108.0,107.78,107.85,6772.0,107.9,108.0,107.78,107.85,6772.0
2020-12-31 09:50:00,107.8,107.89,107.65,107.65,4353.0,107.8,107.89,107.65,107.65,4353.0
2020-12-31 09:55:00,107.7,107.74,107.54,107.69,3106.0,107.7,107.74,107.54,107.69,3106.0
2020-12-31 10:00:00,107.69,107.76,107.45,107.5,7741.0,107.69,107.76,107.45,107.5,7741.0
2020-12-31 10:05:00,107.46,107.67,107.46,107.67,4691.0,107.46,107.67,107.46,107.67,4691.0
2020-12-31 10:10:00,107.68,107.89,107.67,107.89,3932.0,107.68,107.89,107.67,107.89,3932.0
2020-12-31 10:15:00,107.89,107.98,107.85,107.98,4240.0,107.89,107.98,107.85,107.98,4240.0
2020-12-31 10:20:00,107.98,108.02,107.82,107.83,7324.0,107.98,108.02,107.82,107.83,7324.0
2020-12-31 10:25:00,107.83,108.02,107.77,108.01,5738.0,107.83,108.02,107.77,108.01,5738.0
2020-12-31 10:30:00,107.97,107.97,107.86,107.86,2445.0,107.97,107.97,107.86,107.86,2445.0
2020-12-31 10:35:00,107.89,107.91,107.65,107.65,5087.0,107.89,107.91,107.65,107.65,5087.0
2020-12-31 10:40:00,107.68,107.68,107.57,107.58,6492.0,107.68,107.68,107.57,107.58,6492.0
2020-12-31 10:45:00,107.6,107.67,107.58,107.62,4572.0,107.6,107.67,107.58,107.62,4572.0
2020-12-31 10:50:00,107.64,107.64,107.4,107.41,9623.0,107.64,107.64,107.4,107.41,9623.0
2020-12-31 10:55:00,107.46,107.48,107.25,107.3,19709.0,107.46,107.48,107.25,107.3,19709.0
2020-12-31 11:00:00,107.3,107.3,107.1,107.1,11184.0,107.3,107.3,107.1,107.1,11184.0
2020-12-31 11:05:00,107.13,107.27,107.12,107.27,7648.0,107.13,107.27,107.12,107.27,7648.0
2020-12-31 11:10:00,107.22,107.25,107.14,107.19,6440.0,107.22,107.25,107.14,107.19,6440.0
2020-12-31 11:15:00,107.18,107.23,107.05,107.09,11215.0,107.18,107.23,107.05,107.09,11215.0
2020-12-31 11:20:00,107.1,107.24,107.08,107.19,6200.0,107.1,107.24,107.08,107.19,6200.0
2020-12-31 11:25:00,107.24,107.41,107.21,107.41,2741.0,107.24,107.41,107.21,107.41,2741.0
2020-12-31 11:30:00,107.38,107.41,107.28,107.34,4120.0,107.38,107.41,107.28,107.34,4120.0
2020-12-31 11:35:00,107.36,107.38,107.25,107.3,4958.0,107.36,107.38,107.25,107.3,4958.0
2020-12-31 11:40:00,107.27,107.27,107.13,107.14,4323.0,107.27,107.27,107.13,107.14,4323.0
2020-12-31 11:45:00,107.17,107.22,107.06,107.06,8796.0,107.17,107.22,107.06,107.06,8796.0
2020-12-31 11:50:00,107.04,107.09,106.95,106.97,15794.0,107.04,107.09,106.95,106.97,15794.0
2020-12-31 11:55:00,106.94,107.02,106.9,107.02,7820.0,106.94,107.02,106.9,107.02,7820.0
2020-12-31 12:00:00,107.03,107.11,106.96,107.09,4605.0,107.03,107.11,106.96,107.09,4605.0
2020-12-31 12:05:00,107.08,107.08,106.97,106.98,4635.0,107.08,107.08,106.97,106.98,4635.0
2020-12-31 12:10:00,106.99,107.06,106.99,107.03,5779.0,106.99,107.06,106.99,107.03,5779.0
2020-12-31 12:15:00,107.05,107.18,107.05,107.13,3196.0,107.05,107.18,107.05,107.13,3196.0
2020-12-31 12:20:00,107.13,107.2,107.07,107.2,4408.0,107.13,107.2,107.07,107.2,4408.0
2020-12-31 12:25:00,107.19,107.36,107.17,107.35,7331.0,107.19,107.36,107.17,107.35,7331.0
2020-12-31 12:30:00,107.35,107.35,107.25,107.26,2050.0,107.35,107.35,107.25,107.26,2050.0
2020-12-31 12:35:00,107.24,107.28,107.13,107.14,7506.0,107.24,107.28,107.13,107.14,7506.0
2020-12-31 12:40:00,107.12,107.2,107.1,107.2,2062.0,107.12,107.2,107.1,107.2,2062.0
2020-12-31 12:45:00,107.2,107.3,107.2,107.24,5297.0,107.2,107.3,107.2,107.24,5297.0
2020-12-31 12:50:00,107.23,107.24,107.17,107.24,3824.0,107.23,107.24,107.17,107.24,3824.0
2020-12-31 12:55:00,107.25,107.33,107.18,107.31,4856.0,107.25,107.33,107.18,107.31,4856.0
2020-12-31 13:00:00,107.28,107.32,107.27,107.32,2310.0,107.28,107.32,107.27,107.32,2310.0
2020-12-31 13:05:00,107.35,107.42,107.33,107.42,3371.0,107.35,107.42,107.33,107.42,3371.0
2020-12-31 13:10:00,107.41,107.6,107.4,107.6,3714.0,107.41,107.6,107.4,107.6,3714.0
2020-12-31 13:15:00,107.58,107.59,107.5,107.58,4943.0,107.58,107.59,107.5,107.58,4943.0
2020-12-31 13:20:00,107.55,107.57,107.3,107.3,4627.0,107.55,107.57,107.3,107.3,4627.0
2020-12-31 13:25:00,107.31,107.32,107.19,107.26,13199.0,107.31,107.32,107.19,107.26,13199.0
2020-12-31 13:30:00,107.23,107.7,107.22,107.67,8317.0,107.23,107.7,107.22,107.67,8317.0
2020-12-31 13:35:00,107.63,107.69,107.56,107.66,3140.0,107.63,107.69,107.56,107.66,3140.0
2020-12-31 13:40:00,107.65,107.85,107.65,107.79,6896.0,107.65,107.85,107.65,107.79,6896.0
2020-12-31 13:45:00,107.83,107.88,107.69,107.69,5150.0,107.83,107.88,107.69,107.69,5150.0
2020-12-31 13:50:00,107.74,107.78,107.64,107.78,5106.0,107.74,107.78,107.64,107.78,5106.0
2020-12-31 13:55:00,107.76,107.78,107.64,107.64,6194.0,107.76,107.78,107.64,107.64,6194.0
2020-12-31 14:00:00,107.65,107.74,107.62,107.73,6704.0,107.65,107.74,107.62,107.73,6704.0
2020-12-31 14:05:00,107.71,107.71,107.52,107.52,5837.0,107.71,107.71,107.52,107.52,5837.0
2020-12-31 14:10:00,107.53,107.66,107.52,107.56,6198.0,107.53,107.66,107.52,107.56,6198.0
2020-12-31 14:15:00,107.62,107.7,107.57,107.67,7300.0,107.62,107.7,107.57,107.67,7300.0
2020-12-31 14:20:00,107.64,107.68,107.57,107.67,10805.0,107.64,107.68,107.57,107.67,10805.0
2020-12-31 14:25:00,107.66,107.69,107.6,107.64,4927.0,107.66,107.69,107.6,107.64,4927.0
2020-12-31 14:30:00,107.67,107.8,107.61,107.8,6698.0,107.67,107.8,107.61,107.8,6698.0
2020-12-31 14:35:00,107.78,107.78,107.71,107.72,4678.0,107.78,107.78,107.71,107.72,4678.0
2020-12-31 14:40:00,107.72,107.79,107.72,107.77,9221.0,107.72,107.79,107.72,107.77,9221.0
2020-12-31 14:45:00,107.76,107.85,107.72,107.78,10225.0,107.76,107.85,107.72,107.78,10225.0
2020-12-31 14:50:00,107.8,107.89,107.73,107.76,7934.0,107.8,107.89,107.73,107.76,7934.0
2020-12-31 14:55:00,107.76,107.89,107.75,107.88,4503.0,107.76,107.89,107.75,107.88,4503.0
2020-12-31 15:00:00,107.86,107.98,107.82,107.91,12717.0,107.86,107.98,107.82,107.91,12717.0
2020-12-31 15:05:00,107.92,108.05,107.9,108.02,7436.0,107.92,108.05,107.9,108.02,7436.0
2020-12-31 15:10:00,108.02,108.03,107.92,108.01,9175.0,108.02,108.03,107.92,108.01,9175.0
2020-12-31 15:15:00,108.0,108.3,108.0,108.16,19638.0,108.0,108.3,108.0,108.16,19638.0
2020-12-31 15:20:00,108.17,108.18,107.99,108.02,9751.0,108.17,108.18,107.99,108.02,9751.0
2020-12-31 15:25:00,107.98,108.02,107.94,107.94,8617.0,107.98,108.02,107.94,107.94,8617.0
2020-12-31 15:30:00,107.95,107.96,107.82,107.89,7650.0,107.95,107.96,107.82,107.89,7650.0
2020-12-31 15:35:00,107.89,107.96,107.86,107.92,9629.0,107.89,107.96,107.86,107.92,9629.0
2020-12-31 15:40:00,107.91,107.94,107.86,107.92,14033.0,107.91,107.94,107.86,107.92,14033.0
2020-12-31 15:45:00,107.94,107.97,107.8,107.8,14013.0,107.94,107.97,107.8,107.8,14013.0
2020-12-31 15:50:00,107.87,108.02,107.8,107.91,33662.0,107.87,108.02,107.8,107.91,33662.0
2020-12-31 15:55:00,107.91,108.08,107.86,107.94,58761.0,107.91,108.08,107.86,107.94,58761.0
2021-01-04 09:30:00,108.07,108.23,107.63,107.63,27336.0,108.07,108.23,107.63,107.63,27336.0
2021-01-04 09:35:00,107.74,108.26,107.74,108.16,7227.0,107.74,108.26,107.74,108.16,7227.0
2021-01-04 09:40:00,108.21,108.34,107.95,108.18,9752.0,108.21,108.34,107.95,108.18,9752.0
2021-01-04 09:45:00,108.18,108.18,107.54,107.73,14497.0,108.18,108.18,107.54,107.73,14497.0
2021-01-04 09:50:00,107.7,107.7,107.32,107.55,6653.0,107.7,107.7,107.32,107.55,6653.0
2021-01-04 09:55:00,107.67,107.77,107.56,107.56,9255.0,107.67,107.77,107.56,107.56,9255.0
2021-01-04 10:00:00,107.56,107.8,107.53,107.67,5242.0,107.56,107.8,107.53,107.67,5242.0
2021-01-04 10:05:00,107.63,107.73,107.25,107.39,9944.0,107.63,107.73,107.25,107.39,9944.0
2021-01-04 10:10:00,107.37,107.37,107.2,107.33,5970.0,107.37,107.37,107.2,107.33,5970.0
2021-01-04 10:15:00,107.3,107.33,107.12,107.15,6372.0,107.3,107.33,107.12,107.15,6372.0
2021-01-04 10:20:00,107.16,107.32,107.15,107.3,6499.0,107.16,107.32,107.15,107.3,6499.0
2021-01-04 10:25:00,107.29,107.41,107.25,107.31,7811.0,107.29,107.41,107.25,107.31,7811.0
2021-01-04 10:30:00,107.34,107.34,107.0,107.01,7130.0,107.34,107.34,107.0,107.01,7130.0
2021-01-04 10:35:00,107.06,107.28,107.03,107.19,6692.0,107.06,107.28,107.03,107.19,6692.0
2021-01-04 10:40:00,107.16,107.28,107.14,107.18,6194.0,107.16,107.28,107.14,107.18,6194.0
2021-01-04 10:45:00,107.09,107.11,106.87,106.94,9246.0,107.09,107.11,106.87,106.94,9246.0
2021-01-04 10:50:00,106.9,106.91,106.51,106.67,10412.0,106.9,106.91,106.51,106.67,10412.0
2021-01-04 10:55:00,106.64,106.64,106.46,106.5,11326.0,106.64,106.64,106.46,106.5,11326.0
2021-01-04 11:00:00,106.46,106.58,106.23,106.26,13048.0,106.46,106.58,106.23,106.26,13048.0
2021-01-04 11:05:00,106.27,106.38,106.09,106.22,21058.0,106.27,106.38,106.09,106.22,21058.0
2021-01-04 11:10:00,106.15,106.31,106.06,106.26,9117.0,106.15,106.31,106.06,106.26,9117.0
2021-01-04 11:15:00,106.19,106.45,106.14,106.45,9635.0,106.19,106.45,106.14,106.45,9635.0
2021-01-04 11:20:00,106.41,106.41,106.18,106.18,7956.0,106.41,106.41,106.18,106.18,7956.0
2021-01-04 11:25:00,106.15,106.39,106.12,106.27,10905.0,106.15,106.39,106.12,106.27,10905.0
2021-01-04 11:30:00,106.25,106.31,106.02,106.18,10203.0,106.25,106.31,106.02,106.18,10203.0
2021-01-04 11:35:00,106.25,106.36,106.17,106.22,8292.0,106.25,106.36,106.17,106.22,8292.0
2021-01-04 11:40:00,106.15,106.37,106.14,106.26,8321.0,106.15,106.37,106.14,106.26,8321.0
2021-01-04 11:45:00,106.26,106.26,106.1,106.14,10196.0,106.26,106.26,106.1,106.14,10196.0
2021-01-04 11:50:00,106.18,106.31,106.07,106.08,25648.0,106.18,106.31,106.07,106.08,25648.0
2021-01-04 11:55:00,106.0,106.08,105.83,105.86,15379.0,106.0,106.08,105.83,105.86,15379.0
2021-01-04 12:00:00,105.87,105.95,105.67,105.8,15536.0,105.87,105.95,105.67,105.8,15536.0
2021-01-04 12:05:00,105.88,105.96,105.61,105.72,7332.0,105.88,105.96,105.61,105.72,7332.0
2021-01-04 12:10:00,105.74,105.79,105.57,105.7,7523.0,105.74,105.79,105.57,105.7,7523.0
2021-01-04 12:15:00,105.64,105.89,105.53,105.72,11948.0,105.64,105.89,105.53,105.72,11948.0
2021-01-04 12:20:00,105.68,105.76,105.59,105.65,5948.0,105.68,105.76,105.59,105.65,5948.0
2021-01-04 12:25:00,105.62,105.83,105.51,105.7,8797.0,105.62,105.83,105.51,105.7,8797.0
2021-01-04 12:30:00,105.7,105.85,105.31,105.82,14291.0,105.7,105.85,105.31,105.82,14291.0
2021-01-04 12:35:00,105.79,105.87,105.6,105.6,4040.0,105.79,105.87,105.6,105.6,4040.0
2021-01-04 12:40:00,105.66,105.69,105.56,105.68,4216.0,105.66,105.69,105.56,105.68,4216.0
2021-01-04 12:45:00,105.63,105.82,105.58,105.75,11831.0,105.63,105.82,105.58,105.75,11831.0
2021-01-04 12:50:00,105.72,105.93,105.72,105.93,5981.0,105.72,105.93,105.72,105.93,5981.0
2021-01-04 12:55:00,105.93,106.01,105.85,105.91,7910.0,105.93,106.01,105.85,105.91,7910.0
2021-01-04 13:00:00,105.92,106.04,105.87,105.94,9016.0,105.92,106.04,105.87,105.94,9016.0
2021-01-04 13:05:00,105.98,106.12,105.94,106.12,4816.0,105.98,106.12,105.94,106.12,4816.0
2021-01-04 13:10:00,106.14,106.26,106.14,106.22,5950.0,106.14,106.26,106.14,106.22,5950.0
2021-01-04 13:15:00,106.24,106.3,106.2,106.2,5526.0,106.24,106.3,106.2,106.2,5526.0
2021-01-04 13:20:00,106.22,106.39,106.22,106.39,3414.0,106.22,106.39,106.22,106.39,3414.0
2021-01-04 13:25:00,106.4,106.55,106.38,106.53,6724.0,106.4,106.55,106.38,106.53,6724.0
2021-01-04 13:30:00,106.53,106.53,106.34,106.36,6248.0,106.53,106.53,106.34,106.36,6248.0
2021-01-04 13:35:00,106.38,106.47,106.38,106.42,5300.0,106.38,106.47,106.38,106.42,5300.0
2021-01-04 13:40:00,106.45,106.55,106.37,106.37,7685.0,106.45,106.55,106.37,106.37,7685.0
2021-01-04 13:45:00,106.4,106.62,106.36,106.55,10455.0,106.4,106.62,106.36,106.55,10455.0
2021-01-04 13:50:00,106.58,106.88,106.53,106.84,5032.0,106.58,106.88,106.53,106.84,5032.0
2021-01-04 13:55:00,106.81,106.82,106.59,106.6,11994.0,106.81,106.82,106.59,106.6,11994.0
2021-01-04 14:00:00,106.59,106.79,106.56,106.77,9468.0,106.59,106.79,106.56,106.77,9468.0
2021-01-04 14:05:00,106.77,106.83,106.34,106.37,14171.0,106.77,106.83,106.34,106.37,14171.0
2021-01-04 14:10:00,106.41,106.49,106.25,106.49,11610.0,106.41,106.49,106.25,106.49,11610.0
2021-01-04 14:15:00,106.45,106.56,106.38,106.53,5782.0,106.45,106.56,106.38,106.53,5782.0
2021-01-04 14:20:00,106.53,106.66,106.49,106.66,7056.0,106.53,106.66,106.49,106.66,7056.0
2021-01-04 14:25:00,106.63,106.73,106.47,106.68,11757.0,106.63,106.73,106.47,106.68,11757.0
2021-01-04 14:30:00,106.66,106.69,106.6,106.61,14526.0,106.66,106.69,106.6,106.61,14526.0
2021-01-04 14:35:00,106.64,106.64,106.51,106.57,7831.0,106.64,106.64,106.51,106.57,7831.0
2021-01-04 14:40:00,106.59,106.61,106.47,106.56,8413.0,106.59,106.61,106.47,106.56,8413.0
2021-01-04 14:45:00,106.54,106.55,106.37,106.38,7736.0,106.54,106.55,106.37,106.38,7736.0
2021-01-04 14:50:00,106.35,106.44,106.29,106.44,10057.0,106.35,106.44,106.29,106.44,10057.0
2021-01-04 14:55:00,106.41,106.74,106.39,106.67,8347.0,106.41,106.74,106.39,106.67,8347.0
2021-01-04 15:00:00,106.65,106.7,106.46,106.49,10269.0,106.65,106.7,106.46,106.49,10269.0
2021-01-04 15:05:00,106.5,106.68,106.49,106.64,5338.0,106.5,106.68,106.49,106.64,5338.0
2021-01-04 15:10:00,106.61,106.74,106.61,106.68,7035.0,106.61,106.74,106.61,106.68,7035.0
2021-01-04 15:15:00,106.67,106.72,106.54,106.55,7335.0,106.67,106.72,106.54,106.55,7335.0
2021-01-04 15:20:00,106.55,106.61,106.49,106.52,10096.0,106.55,106.61,106.49,106.52,10096.0
2021-01-04 15:25:00,106.5,106.61,106.45,106.56,9691.0,106.5,106.61,106.45,106.56,9691.0
2021-01-04 15:30:00,106.57,106.82,106.39,106.79,12834.0,106.57,106.82,106.39,106.79,12834.0
2021-01-04 15:35:00,106.77,106.95,106.75,106.95,13123.0,106.77,106.95,106.75,106.95,13123.0
2021-01-04 15:40:00,106.94,107.0,106.85,106.96,20168.0,106.94,107.0,106.85,106.96,20168.0
2021-01-04 15:45:00,106.92,106.94,106.78,106.94,17297.0,106.92,106.94,106.78,106.94,17297.0
2021-01-04 15:50:00,106.95,107.15,106.85,106.9,41641.0,106.95,107.15,106.85,106.9,41641.0
2021-01-04 15:55:00,106.91,106.95,106.73,106.9,65726.0,106.91,106.95,106.73,106.9,65726.0
2021-01-05 09:30:00,106.31,106.69,106.25,106.42,20503.0,106.31,106.69,106.25,106.42,20503.0
2021-01-05 09:35:00,106.52,106.85,106.37,106.78,5500.0,106.52,106.85,106.37,106.78,5500.0
2021-01-05 09:40:00,106.87,107.04,106.45,106.65,6005.0,106.87,107.04,106.45,106.65,6005.0
2021-01-05 09:45:00,106.75,106.93,106.7,106.7,4174.0,106.75,106.93,106.7,106.7,4174.0
2021-01-05 09:50:00,106.79,106.9,106.66,106.72,9795.0,106.79,106.9,106.66,106.72,9795.0
2021-01-05 09:55:00,106.8,106.85,106.66,106.77,6482.0,106.8,106.85,106.66,106.77,6482.0
2021-01-05 10:00:00,106.84,107.22,106.78,107.21,14930.0,106.84,107.22,106.78,107.21,14930.0
2021-01-05 10:05:00,107.17,107.17,106.7,106.81,8403.0,107.17,107.17,106.7,106.81,8403.0
2021-01-05 10:10:00,106.81,106.84,106.51,106.59,6130.0,106.81,106.84,106.51,106.59,6130.0
2021-01-05 10:15:00,106.59,106.69,106.32,106.32,7524.0,106.59,106.69,106.32,106.32,7524.0
2021-01-05 10:20:00,106.37,106.41,106.28,106.34,4149.0,106.37,106.41,106.28,106.34,4149.0
2021-01-05 10:25:00,106.3,106.39,106.28,106.37,7490.0,106.3,106.39,106.28,106.37,7490.0
2021-01-05 10:30:00,106.33,106.36,106.24,106.36,6789.0,106.33,106.36,106.24,106.36,6789.0
2021-01-05 10:35:00,106.37,106.47,106.32,106.38,13998.0,106.37,106.47,106.32,106.38,13998.0
2021-01-05 10:40:00,106.33,106.36,106.14,106.2,11536.0,106.33,106.36,106.14,106.2,11536.0
2021-01-05 10:45:00,106.15,107.0,106.15,106.93,156365.0,106.15,107.0,106.15,106.93,156365.0
2021-01-05 10:50:00,106.87,106.96,106.71,106.96,25335.0,106.87,106.96,106.71,106.96,25335.0
2021-01-05 10:55:00,106.92,107.17,106.78,106.87,13349.0,106.92,107.17,106.78,106.87,13349.0
2021-01-05 11:00:00,106.83,106.92,106.66,106.79,9137.0,106.83,106.92,106.66,106.79,9137.0
2021-01-05 11:05:00,106.8,106.95,106.64,106.65,16858.0,106.8,106.95,106.64,106.65,16858.0
2021-01-05 11:10:00,106.65,106.68,106.41,106.42,28380.0,106.65,106.68,106.41,106.42,28380.0
2021-01-05 11:15:00,106.42,106.53,106.21,106.53,26349.0,106.42,106.53,106.21,106.53,26349.0
2021-01-05 11:20:00,106.53,106.78,106.48,106.78,16508.0,106.53,106.78,106.48,106.78,16508.0
2021-01-05 11:25:00,106.77,106.92,106.73,106.91,4965.0,106.77,106.92,106.73,106.91,4965.0
2021-01-05 11:30:00,106.95,107.08,106.92,107.03,14526.0,106.95,107.08,106.92,107.03,14526.0
2021-01-05 11:35:00,107.06,107.12,106.97,106.98,8555.0,107.06,107.12,106.97,106.98,8555.0
2021-01-05 11:40:00,106.98,107.03,106.91,106.97,7836.0,106.98,107.03,106.91,106.97,7836.0
2021-01-05 11:45:00,106.92,107.0,106.84,106.93,5592.0,106.92,107.0,106.84,106.93,5592.0
2021-01-05 11:50:00,106.94,106.99,106.92,106.93,4730.0,106.94,106.99,106.92,106.93,4730.0
2021-01-05 11:55:00,106.95,107.0,106.92,106.94,7063.0,106.95,107.0,106.92,106.94,7063.0
2021-01-05 12:00:00,106.95,107.0,106.93,106.95,7394.0,106.95,107.0,106.93,106.95,7394.0
2021-01-05 12:05:00,106.97,107.06,106.97,107.03,6938.0,106.97,107.06,106.97,107.03,6938.0
2021-01-05 12:10:00,107.01,107.05,106.91,106.95,7970.0,107.01,107.05,106.91,106.95,7970.0
2021-01-05 12:15:00,106.92,106.92,106.75,106.83,8545.0,106.92,106.92,106.75,106.83,8545.0
2021-01-05 12:20:00,106.83,106.88,106.8,106.88,14391.0,106.83,106.88,106.8,106.88,14391.0
2021-01-05 12:25:00,106.86,107.02,106.86,106.95,4964.0,106.86,107.02,106.86,106.95,4964.0
2021-01-05 12:30:00,106.91,106.97,106.83,106.83,4199.0,106.91,106.97,106.83,106.83,4199.0
2021-01-05 12:35:00,106.83,106.96,106.83,106.9,4039.0,106.83,106.96,106.83,106.9,4039.0
2021-01-05 12:40:00,106.93,107.01,106.92,106.94,7483.0,106.93,107.01,106.92,106.94,7483.0
2021-01-05 12:45:00,106.93,106.95,106.84,106.93,7753.0,106.93,106.95,106.84,106.93,7753.0
2021-01-05 12:50:00,106.94,106.98,106.92,106.94,5616.0,106.94,106.98,106.92,106.94,5616.0
2021-01-05 12:55:00,106.96,107.02,106.92,107.0,11081.0,106.96,107.02,106.92,107.0,11081.0
2021-01-05 13:00:00,107.0,107.09,107.0,107.07,8358.0,107.0,107.09,107.0,107.07,8358.0
2021-01-05 13:05:00,107.06,107.17,107.01,107.17,8527.0,107.06,107.17,107.01,107.17,8527.0
2021-01-05 13:10:00,107.16,107.39,107.13,107.39,7174.0,107.16,107.39,107.13,107.39,7174.0
2021-01-05 13:15:00,107.39,107.58,107.38,107.47,8619.0,107.39,107.58,107.38,107.47,8619.0
2021-01-05 13:20:00,107.5,107.65,107.5,107.65,3870.0,107.5,107.65,107.5,107.65,3870.0
2021-01-05 13:25:00,107.6,107.69,107.56,107.69,3357.0,107.6,107.69,107.56,107.69,3357.0
2021-01-05 13:30:00,107.65,107.66,107.48,107.48,5000.0,107.65,107.66,107.48,107.48,5000.0
2021-01-05 13:35:00,107.45,107.48,107.37,107.41,3219.0,107.45,107.48,107.37,107.41,3219.0
2021-01-05 13:40:00,107.42,107.42,107.33,107.38,3464.0,107.42,107.42,107.33,107.38,3464.0
2021-01-05 13:45:00,107.39,107.43,107.37,107.41,2869.0,107.39,107.43,107.37,107.41,2869.0
2021-01-05 13:50:00,107.4,107.51,107.39,107.51,2885.0,107.4,107.51,107.39,107.51,2885.0
2021-01-05 13:55:00,107.51,107.62,107.5,107.56,4863.0,107.51,107.62,107.5,107.56,4863.0
2021-01-05 14:00:00,107.56,107.74,107.54,107.7,5283.0,107.56,107.74,107.54,107.7,5283.0
2021-01-05 14:05:00,107.68,107.75,107.65,107.75,5068.0,107.68,107.75,107.65,107.75,5068.0
2021-01-05 14:10:00,107.72,107.75,107.62,107.65,4820.0,107.72,107.75,107.62,107.65,4820.0
2021-01-05 14:15:00,107.62,107.7,107.49,107.5,6795.0,107.62,107.7,107.49,107.5,6795.0
2021-01-05 14:20:00,107.47,107.56,107.39,107.46,5878.0,107.47,107.56,107.39,107.46,5878.0
2021-01-05 14:25:00,107.48,107.54,107.42,107.42,4219.0,107.48,107.54,107.42,107.42,4219.0
2021-01-05 14:30:00,107.45,107.55,107.42,107.48,3631.0,107.45,107.55,107.42,107.48,3631.0
2021-01-05 14:35:00,107.5,107.53,107.41,107.41,5881.0,107.5,107.53,107.41,107.41,5881.0
2021-01-05 14:40:00,107.44,107.51,107.38,107.44,4100.0,107.44,107.51,107.38,107.44,4100.0
2021-01-05 14:45:00,107.46,107.56,107.46,107.53,3929.0,107.46,107.56,107.46,107.53,3929.0
2021-01-05 14:50:00,107.59,107.64,107.53,107.57,8515.0,107.59,107.64,107.53,107.57,8515.0
2021-01-05 14:55:00,107.55,107.56,107.38,107.38,6512.0,107.55,107.56,107.38,107.38,6512.0
2021-01-05 15:00:00,107.36,107.53,107.36,107.47,6129.0,107.36,107.53,107.36,107.47,6129.0
2021-01-05 15:05:00,107.49,107.5,107.38,107.44,5168.0,107.49,107.5,107.38,107.44,5168.0
2021-01-05 15:10:00,107.43,107.46,107.29,107.34,8559.0,107.43,107.46,107.29,107.34,8559.0
2021-01-05 15:15:00,107.3,107.32,107.12,107.15,8725.0,107.3,107.32,107.12,107.15,8725.0
2021-01-05 15:20:00,107.14,107.17,107.01,107.17,9728.0,107.14,107.17,107.01,107.17,9728.0
2021-01-05 15:25:00,107.17,107.3,107.11,107.3,6950.0,107.17,107.3,107.11,107.3,6950.0
2021-01-05 15:30:00,107.27,107.28,107.12,107.17,14363.0,107.27,107.28,107.12,107.17,14363.0
2021-01-05 15:35:00,107.17,107.28,107.16,107.22,12016.0,107.17,107.28,107.16,107.22,12016.0
2021-01-05 15:40:00,107.23,107.3,107.19,107.29,13925.0,107.23,107.3,107.19,107.29,13925.0
2021-01-05 15:45:00,107.29,107.3,107.14,107.27,20428.0,107.29,107.3,107.14,107.27,20428.0
2021-01-05 15:50:00,107.3,107.37,107.13,107.14,37251.0,107.3,107.37,107.13,107.14,37251.0
2021-01-05 15:55:00,107.15,107.19,106.98,107.12,118303.0,107.15,107.19,106.98,107.12,118303.0
2021-01-06 09:30:00,106.9,108.97,106.78,108.81,79160.0,106.9,108.97,106.78,108.81,79160.0
2021-01-06 09:35:00,108.77,109.47,108.6,108.88,41656.0,108.77,109.47,108.6,108.88,41656.0
2021-01-06 09:40:00,108.93,109.23,108.8,109.19,16654.0,108.93,109.23,108.8,109.19,16654.0
2021-01-06 09:45:00,109.1,109.4,108.74,108.81,20192.0,109.1,109.4,108.74,108.81,20192.0
2021-01-06 09:50:00,108.83,109.53,108.77,109.52,51907.0,108.83,109.53,108.77,109.52,51907.0
2021-01-06 09:55:00,109.57,109.78,109.35,109.77,21674.0,109.57,109.78,109.35,109.77,21674.0
2021-01-06 10:00:00,109.78,110.18,109.77,110.03,45315.0,109.78,110.18,109.77,110.03,45315.0
2021-01-06 10:05:00,110.04,110.18,109.49,109.81,61374.0,110.04,110.18,109.49,109.81,61374.0
2021-01-06 10:10:00,109.81,109.81,109.35,109.46,47478.0,109.81,109.81,109.35,109.46,47478.0
2021-01-06 10:15:00,109.5,109.7,109.23,109.31,16738.0,109.5,109.7,109.23,109.31,16738.0
2021-01-06 10:20:00,109.29,109.57,109.2,109.42,24737.0,109.29,109.57,109.2,109.42,24737.0
2021-01-06 10:25:00,109.33,109.69,109.27,109.53,26545.0,109.33,109.69,109.27,109.53,26545.0
2021-01-06 10:30:00,109.5,109.82,109.5,109.78,10959.0,109.5,109.82,109.5,109.78,10959.0
2021-01-06 10:35:00,109.83,109.84,109.66,109.72,44559.0,109.83,109.84,109.66,109.72,44559.0
2021-01-06 10:40:00,109.72,109.74,109.2,109.52,16873.0,109.72,109.74,109.2,109.52,16873.0
2021-01-06 10:45:00,109.54,109.88,109.52,109.84,24071.0,109.54,109.88,109.52,109.84,24071.0
2021-01-06 10:50:00,109.85,110.32,109.85,110.22,33013.0,109.85,110.32,109.85,110.22,33013.0
2021-01-06 10:55:00,110.25,110.25,109.96,110.11,21527.0,110.25,110.25,109.96,110.11,21527.0
2021-01-06 11:00:00,110.12,110.12,110.0,110.05,14025.0,110.12,110.12,110.0,110.05,14025.0
2021-01-06 11:05:00,110.03,110.23,110.03,110.2,15835.0,110.03,110.23,110.03,110.2,15835.0
2021-01-06 11:10:00,110.18,110.2,110.04,110.15,15935.0,110.18,110.2,110.04,110.15,15935.0
2021-01-06 11:15:00,110.16,110.36,110.16,110.29,13126.0,110.16,110.36,110.16,110.29,13126.0
2021-01-06 11:20:00,110.32,110.5,110.29,110.45,9965.0,110.32,110.5,110.29,110.45,9965.0
2021-01-06 11:25:00,110.44,110.44,110.13,110.38,9268.0,110.44,110.44,110.13,110.38,9268.0
2021-01-06 11:30:00,110.36,110.51,110.36,110.49,13589.0,110.36,110.51,110.36,110.49,13589.0
2021-01-06 11:35:00,110.49,110.61,110.48,110.48,13019.0,110.49,110.61,110.48,110.48,13019.0
2021-01-06 11:40:00,110.5,110.59,110.37,110.59,18719.0,110.5,110.59,110.37,110.59,18719.0
2021-01-06 11:45:00,110.57,110.87,110.56,110.74,17412.0,110.57,110.87,110.56,110.74,17412.0
2021-01-06 11:50:00,110.72,110.92,110.72,110.92,9063.0,110.72,110.92,110.72,110.92,9063.0
2021-01-06 11:55:00,110.93,111.27,110.89,111.19,25380.0,110.93,111.27,110.89,111.19,25380.0
2021-01-06 12:00:00,111.19,111.39,111.04,111.39,17124.0,111.19,111.39,111.04,111.39,17124.0
2021-01-06 12:05:00,111.37,111.51,111.27,111.29,13745.0,111.37,111.51,111.27,111.29,13745.0
2021-01-06 12:10:00,111.29,111.32,111.12,111.3,12493.0,111.29,111.32,111.12,111.3,12493.0
2021-01-06 12:15:00,111.3,111.62,111.29,111.49,17960.0,111.3,111.62,111.29,111.49,17960.0
2021-01-06 12:20:00,111.51,111.54,111.34,111.37,10913.0,111.51,111.54,111.34,111.37,10913.0
2021-01-06 12:25:00,111.37,111.53,111.35,111.5,9958.0,111.37,111.53,111.35,111.5,9958.0
2021-01-06 12:30:00,111.53,111.7,111.52,111.66,5006.0,111.53,111.7,111.52,111.66,5006.0
2021-01-06 12:35:00,111.62,111.71,111.58,111.65,9247.0,111.62,111.71,111.58,111.65,9247.0
2021-01-06 12:40:00,111.66,111.94,111.65,111.8,14427.0,111.66,111.94,111.65,111.8,14427.0
2021-01-06 12:45:00,111.78,111.78,111.61,111.72,8565.0,111.78,111.78,111.61,111.72,8565.0
2021-01-06 12:50:00,111.73,111.95,111.71,111.89,8120.0,111.73,111.95,111.71,111.89,8120.0
2021-01-06 12:55:00,111.87,112.08,111.86,112.02,11054.0,111.87,112.08,111.86,112.02,11054.0
2021-01-06 13:00:00,112.03,112.15,111.89,111.91,16569.0,112.03,112.15,111.89,111.91,16569.0
2021-01-06 13:05:00,111.91,111.96,111.78,111.89,9025.0,111.91,111.96,111.78,111.89,9025.0
2021-01-06 13:10:00,111.9,112.08,111.89,112.08,13529.0,111.9,112.08,111.89,112.08,13529.0
2021-01-06 13:15:00,112.07,112.23,112.0,112.0,12665.0,112.07,112.23,112.0,112.0,12665.0
2021-01-06 13:20:00,111.98,112.0,111.8,111.95,10753.0,111.98,112.0,111.8,111.95,10753.0
2021-01-06 13:25:00,111.93,112.22,111.9,112.19,12324.0,111.93,112.22,111.9,112.19,12324.0
2021-01-06 13:30:00,112.19,112.26,112.07,112.21,15815.0,112.19,112.26,112.07,112.21,15815.0
2021-01-06 13:35:00,112.24,112.33,112.21,112.24,11809.0,112.24,112.33,112.21,112.24,11809.0
2021-01-06 13:40:00,112.21,112.52,112.2,112.48,12945.0,112.21,112.52,112.2,112.48,12945.0
2021-01-06 13:45:00,112.53,112.57,112.34,112.48,11443.0,112.53,112.57,112.34,112.48,11443.0
2021-01-06 13:50:00,112.44,112.51,112.36,112.51,19392.0,112.44,112.51,112.36,112.51,19392.0
2021-01-06 13:55:00,112.51,112.66,112.49,112.54,14537.0,112.51,112.66,112.49,112.54,14537.0
2021-01-06 14:00:00,112.55,112.82,112.38,112.39,12893.0,112.55,112.82,112.38,112.39,12893.0
2021-01-06 14:05:00,112.39,112.55,112.35,112.53,15431.0,112.39,112.55,112.35,112.53,15431.0
2021-01-06 14:10:00,112.52,112.9,112.5,112.84,45145.0,112.52,112.9,112.5,112.84,45145.0
2021-01-06 14:15:00,112.85,112.89,112.3,112.36,24820.0,112.85,112.89,112.3,112.36,24820.0
2021-01-06 14:20:00,112.5,112.62,112.41,112.44,37041.0,112.5,112.62,112.41,112.44,37041.0
2021-01-06 14:25:00,112.48,112.48,111.96,112.09,30213.0,112.48,112.48,111.96,112.09,30213.0
2021-01-06 14:30:00,112.05,112.54,111.99,112.37,25628.0,112.05,112.54,111.99,112.37,25628.0
2021-01-06 14:35:00,112.36,112.4,111.97,112.05,18896.0,112.36,112.4,111.97,112.05,18896.0
2021-01-06 14:40:00,112.05,112.43,112.05,112.29,16753.0,112.05,112.43,112.05,112.29,16753.0
2021-01-06 14:45:00,112.26,112.26,111.71,111.88,13598.0,112.26,112.26,111.71,111.88,13598.0
2021-01-06 14:50:00,111.89,112.13,111.77,112.09,18581.0,111.89,112.13,111.77,112.09,18581.0
2021-01-06 14:55:00,112.15,112.48,112.09,112.39,24620.0,112.15,112.48,112.09,112.39,24620.0
2021-01-06 15:00:00,112.36,112.42,112.04,112.1,28118.0,112.36,112.42,112.04,112.1,28118.0
2021-01-06 15:05:00,112.13,112.26,112.09,112.15,19738.0,112.13,112.26,112.09,112.15,19738.0
2021-01-06 15:10:00,112.18,112.48,112.18,112.33,19100.0,112.18,112.48,112.18,112.33,19100.0
2021-01-06 15:15:00,112.37,112.45,112.35,112.41,16735.0,112.37,112.45,112.35,112.41,16735.0
2021-01-06 15:20:00,112.43,112.43,111.81,111.82,23643.0,112.43,112.43,111.81,111.82,23643.0
2021-01-06 15:25:00,111.82,112.45,111.74,112.33,42753.0,111.82,112.45,111.74,112.33,42753.0
2021-01-06 15:30:00,112.3,112.49,112.12,112.49,39247.0,112.3,112.49,112.12,112.49,39247.0
2021-01-06 15:35:00,112.5,112.76,112.38,112.63,51141.0,112.5,112.76,112.38,112.63,51141.0
2021-01-06 15:40:00,112.61,112.88,112.57,112.84,63725.0,112.61,112.88,112.57,112.84,63725.0
2021-01-06 15:45:00,112.84,112.87,112.61,112.81,49604.0,112.84,112.87,112.61,112.81,49604.0
2021-01-06 15:50:00,112.81,113.25,112.58,113.03,101028.0,112.81,113.25,112.58,113.03,101028.0
2021-01-06 15:55:00,113.04,113.18,112.88,112.9,166792.0,113.04,113.18,112.88,112.9,166792.0
2021-01-07 09:30:00,112.99,113.09,112.17,112.18,39268.0,112.99,113.09,112.17,112.18,39268.0
2021-01-07 09:35:00,112.27,112.62,111.89,112.03,36963.0,112.27,112.62,111.89,112.03,36963.0
2021-01-07 09:40:00,112.15,112.7,112.06,112.56,30600.0,112.15,112.7,112.06,112.56,30600.0
2021-01-07 09:45:00,112.56,112.85,112.36,112.85,18681.0,112.56,112.85,112.36,112.85,18681.0
2021-01-07 09:50:00,112.81,112.88,112.48,112.66,11644.0,112.81,112.88,112.48,112.66,11644.0
2021-01-07 09:55:00,112.63,112.93,112.59,112.93,13530.0,112.63,112.93,112.59,112.93,13530.0
2021-01-07 10:00:00,112.92,113.29,112.85,113.23,13146.0,112.92,113.29,112.85,113.23,13146.0
2021-01-07 10:05:00,113.29,113.4,113.01,113.29,23304.0,113.29,113.4,113.01,113.29,23304.0
2021-01-07 10:10:00,113.31,113.39,113.17,113.32,12157.0,113.31,113.39,113.17,113.32,12157.0
2021-01-07 10:15:00,113.31,113.67,113.3,113.67,13382.0,113.31,113.67,113.3,113.67,13382.0
2021-01-07 10:20:00,113.63,113.72,113.47,113.66,18194.0,113.63,113.72,113.47,113.66,18194.0
2021-01-07 10:25:00,113.62,113.65,113.35,113.36,50079.0,113.62,113.65,113.35,113.36,50079.0
2021-01-07 10:30:00,113.45,113.53,113.37,113.38,8220.0,113.45,113.53,113.37,113.38,8220.0
2021-01-07 10:35:00,113.38,113.44,113.26,113.34,38396.0,113.38,113.44,113.26,113.34,38396.0
2021-01-07 10:40:00,113.31,113.35,113.18,113.19,9367.0,113.31,113.35,113.18,113.19,9367.0
2021-01-07 10:45:00,113.17,113.33,113.14,113.23,10504.0,113.17,113.33,113.14,113.23,10504.0
2021-01-07 10:50:00,113.23,113.36,113.19,113.34,13027.0,113.23,113.36,113.19,113.34,13027.0
2021-01-07 10:55:00,113.29,113.45,113.21,113.26,10218.0,113.29,113.45,113.21,113.26,10218.0
2021-01-07 11:00:00,113.37,113.52,113.29,113.34,9372.0,113.37,113.52,113.29,113.34,9372.0
2021-01-07 11:05:00,113.38,113.49,113.12,113.19,7606.0,113.38,113.49,113.12,113.19,7606.0
2021-01-07 11:10:00,113.23,113.23,112.74,112.74,35648.0,113.23,113.23,112.74,112.74,35648.0
2021-01-07 11:15:00,112.82,112.97,112.8,112.83,5876.0,112.82,112.97,112.8,112.83,5876.0
2021-01-07 11:20:00,112.9,113.09,112.87,113.07,33965.0,112.9,113.09,112.87,113.07,33965.0
2021-01-07 11:25:00,113.07,113.07,112.86,112.97,13512.0,113.07,113.07,112.86,112.97,13512.0
2021-01-07 11:30:00,113.0,113.03,112.89,112.89,4752.0,113.0,113.03,112.89,112.89,4752.0
2021-01-07 11:35:00,112.81,112.9,112.75,112.84,10049.0,112.81,112.9,112.75,112.84,10049.0
2021-01-07 11:40:00,112.84,112.88,112.77,112.79,9932.0,112.84,112.88,112.77,112.79,9932.0
2021-01-07 11:45:00,112.8,112.97,112.78,112.95,4662.0,112.8,112.97,112.78,112.95,4662.0
2021-01-07 11:50:00,112.92,113.04,112.86,113.03,5314.0,112.92,113.04,112.86,113.03,5314.0
2021-01-07 11:55:00,112.99,113.27,112.99,113.23,7759.0,112.99,113.27,112.99,113.23,7759.0
2021-01-07 12:00:00,113.26,113.4,113.24,113.3,11933.0,113.26,113.4,113.24,113.3,11933.0
2021-01-07 12:05:00,113.27,113.45,113.26,113.44,9189.0,113.27,113.45,113.26,113.44,9189.0
2021-01-07 12:10:00,113.42,113.62,113.37,113.62,6284.0,113.42,113.62,113.37,113.62,6284.0
2021-01-07 12:15:00,113.57,113.66,113.49,113.63,5040.0,113.57,113.66,113.49,113.63,5040.0
2021-01-07 12:20:00,113.63,113.84,113.57,113.69,32302.0,113.63,113.84,113.57,113.69,32302.0
2021-01-07 12:25:00,113.67,113.71,113.62,113.68,3482.0,113.67,113.71,113.62,113.68,3482.0
2021-01-07 12:30:00,113.73,113.85,113.73,113.74,5943.0,113.73,113.85,113.73,113.74,5943.0
2021-01-07 12:35:00,113.73,113.8,113.73,113.75,7764.0,113.73,113.8,113.73,113.75,7764.0
2021-01-07 12:40:00,113.71,113.78,113.64,113.78,6003.0,113.71,113.78,113.64,113.78,6003.0
2021-01-07 12:45:00,113.76,113.94,113.76,113.9,4214.0,113.76,113.94,113.76,113.9,4214.0
2021-01-07 12:50:00,113.93,113.94,113.82,113.92,6581.0,113.93,113.94,113.82,113.92,6581.0
2021-01-07 12:55:00,113.9,114.01,113.82,113.85,26762.0,113.9,114.01,113.82,113.85,26762.0
2021-01-07 13:00:00,113.87,113.96,113.85,113.93,11996.0,113.87,113.96,113.85,113.93,11996.0
2021-01-07 13:05:00,113.93,113.93,113.78,113.78,7367.0,113.93,113.93,113.78,113.78,7367.0
2021-01-07 13:10:00,113.8,113.8,113.74,113.76,5037.0,113.8,113.8,113.74,113.76,5037.0
2021-01-07 13:15:00,113.77,113.81,113.74,113.77,12344.0,113.77,113.81,113.74,113.77,12344.0
2021-01-07 13:20:00,113.75,113.75,113.56,113.59,5957.0,113.75,113.75,113.56,113.59,5957.0
2021-01-07 13:25:00,113.61,113.61,113.28,113.33,9198.0,113.61,113.61,113.28,113.33,9198.0
2021-01-07 13:30:00,113.34,113.47,113.3,113.44,6880.0,113.34,113.47,113.3,113.44,6880.0
2021-01-07 13:35:00,113.45,113.54,113.34,113.34,5391.0,113.45,113.54,113.34,113.34,5391.0
2021-01-07 13:40:00,113.35,113.61,113.35,113.61,5806.0,113.35,113.61,113.35,113.61,5806.0
2021-01-07 13:45:00,113.65,113.66,113.56,113.61,3611.0,113.65,113.66,113.56,113.61,3611.0
2021-01-07 13:50:00,113.56,113.7,113.56,113.7,2039.0,113.56,113.7,113.56,113.7,2039.0
2021-01-07 13:55:00,113.68,113.83,113.67,113.71,16872.0,113.68,113.83,113.67,113.71,16872.0
2021-01-07 14:00:00,113.7,113.75,113.66,113.72,9974.0,113.7,113.75,113.66,113.72,9974.0
2021-01-07 14:05:00,113.7,113.98,113.64,113.96,12212.0,113.7,113.98,113.64,113.96,12212.0
2021-01-07 14:10:00,113.89,113.93,113.85,113.85,29013.0,113.89,113.93,113.85,113.85,29013.0
2021-01-07 14:15:00,113.88,113.94,113.85,113.94,15004.0,113.88,113.94,113.85,113.94,15004.0
2021-01-07 14:20:00,113.92,113.99,113.9,113.92,7555.0,113.92,113.99,113.9,113.92,7555.0
2021-01-07 14:25:00,113.91,113.98,113.91,113.96,5883.0,113.91,113.98,113.91,113.96,5883.0
2021-01-07 14:30:00,113.95,113.98,113.89,113.93,32074.0,113.95,113.98,113.89,113.93,32074.0
2021-01-07 14:35:00,113.91,113.98,113.89,113.95,4262.0,113.91,113.98,113.89,113.95,4262.0
2021-01-07 14:40:00,113.94,114.14,113.94,114.13,28211.0,113.94,114.14,113.94,114.13,28211.0
2021-01-07 14:45:00,114.13,114.3,114.12,114.23,18589.0,114.13,114.3,114.12,114.23,18589.0
2021-01-07 14:50:00,114.23,114.29,114.1,114.12,10689.0,114.23,114.29,114.1,114.12,10689.0
2021-01-07 14:55:00,114.12,114.34,114.1,114.3,30262.0,114.12,114.34,114.1,114.3,30262.0
2021-01-07 15:00:00,114.31,114.31,114.17,114.19,11077.0,114.31,114.31,114.17,114.19,11077.0
2021-01-07 15:05:00,114.17,114.17,114.08,114.08,7735.0,114.17,114.17,114.08,114.08,7735.0
2021-01-07 15:10:00,114.09,114.1,114.0,114.05,7863.0,114.09,114.1,114.0,114.05,7863.0
2021-01-07 15:15:00,114.05,114.1,113.96,114.04,24121.0,114.05,114.1,113.96,114.04,24121.0
2021-01-07 15:20:00,114.02,114.25,113.99,114.22,19136.0,114.02,114.25,113.99,114.22,19136.0
2021-01-07 15:25:00,114.21,114.25,114.16,114.22,18424.0,114.21,114.25,114.16,114.22,18424.0
2021-01-07 15:30:00,114.22,114.25,114.17,114.24,30026.0,114.22,114.25,114.17,114.24,30026.0
2021-01-07 15:35:00,114.23,114.49,114.22,114.49,111094.0,114.23,114.49,114.22,114.49,111094.0
2021-01-07 15:40:00,114.49,114.74,114.47,114.74,38602.0,114.49,114.74,114.47,114.74,38602.0
2021-01-07 15:45:00,114.75,114.82,114.4,114.41,72252.0,114.75,114.82,114.4,114.41,72252.0
2021-01-07 15:50:00,114.4,114.96,114.38,114.92,133522.0,114.4,114.96,114.38,114.92,133522.0
2021-01-07 15:55:00,114.9,115.0,114.64,114.72,295713.0,114.9,115.0,114.64,114.72,295713.0
2021-01-08 09:30:00,114.81,115.26,114.61,115.12,34687.0,114.81,115.26,114.61,115.12,34687.0
2021-01-08 09:35:00,115.13,115.35,115.05,115.35,13461.0,115.13,115.35,115.05,115.35,13461.0
2021-01-08 09:40:00,115.34,115.45,115.16,115.36,13695.0,115.34,115.45,115.16,115.36,13695.0
2021-01-08 09:45:00,115.34,115.43,114.8,114.9,26481.0,115.34,115.43,114.8,114.9,26481.0
2021-01-08 09:50:00,114.93,114.93,114.72,114.73,19667.0,114.93,114.93,114.72,114.73,19667.0
2021-01-08 09:55:00,114.69,114.83,114.62,114.67,15931.0,114.69,114.83,114.62,114.67,15931.0
2021-01-08 10:00:00,114.7,115.0,114.66,114.92,12070.0,114.7,115.0,114.66,114.92,12070.0
2021-01-08 10:05:00,114.9,114.95,114.68,114.83,21014.0,114.9,114.95,114.68,114.83,21014.0
2021-01-08 10:10:00,114.81,115.05,114.7,114.89,15561.0,114.81,115.05,114.7,114.89,15561.0
2021-01-08 10:15:00,114.9,114.97,114.59,114.59,9820.0,114.9,114.97,114.59,114.59,9820.0
2021-01-08 10:20:00,114.59,114.67,114.43,114.47,6095.0,114.59,114.67,114.43,114.47,6095.0
2021-01-08 10:25:00,114.46,114.57,114.13,114.13,8484.0,114.46,114.57,114.13,114.13,8484.0
2021-01-08 10:30:00,114.11,114.2,113.93,114.08,24206.0,114.11,114.2,113.93,114.08,24206.0
2021-01-08 10:35:00,114.04,114.42,113.99,114.4,14818.0,114.04,114.42,113.99,114.4,14818.0
2021-01-08 10:40:00,114.47,114.51,114.33,114.44,7198.0,114.47,114.51,114.33,114.44,7198.0
2021-01-08 10:45:00,114.41,114.41,114.24,114.28,12189.0,114.41,114.41,114.24,114.28,12189.0
2021-01-08 10:50:00,114.32,114.43,114.18,114.22,9441.0,114.32,114.43,114.18,114.22,9441.0
2021-01-08 10:55:00,114.22,114.3,114.13,114.15,9710.0,114.22,114.3,114.13,114.15,9710.0
2021-01-08 11:00:00,114.16,114.22,113.95,114.04,10648.0,114.16,114.22,113.95,114.04,10648.0
2021-01-08 11:05:00,114.03,114.18,113.98,114.05,11091.0,114.03,114.18,113.98,114.05,11091.0
2021-01-08 11:10:00,114.01,114.11,113.91,114.05,9065.0,114.01,114.11,113.91,114.05,9065.0
2021-01-08 11:15:00,114.04,114.06,113.93,113.98,4860.0,114.04,114.06,113.93,113.98,4860.0
2021-01-08 11:20:00,114.01,114.04,113.88,113.91,8000.0,114.01,114.04,113.88,113.91,8000.0
2021-01-08 11:25:00,113.88,113.99,113.83,113.95,4696.0,113.88,113.99,113.83,113.95,4696.0
2021-01-08 11:30:00,113.96,113.96,113.74,113.74,5816.0,113.96,113.96,113.74,113.74,5816.0
2021-01-08 11:35:00,113.78,113.84,113.72,113.72,8307.0,113.78,113.84,113.72,113.72,8307.0
2021-01-08 11:40:00,113.74,113.88,113.66,113.88,8018.0,113.74,113.88,113.66,113.88,8018.0
2021-01-08 11:45:00,113.82,113.88,113.7,113.81,13741.0,113.82,113.88,113.7,113.81,13741.0
2021-01-08 11:50:00,113.8,113.9,113.71,113.84,8622.0,113.8,113.9,113.71,113.84,8622.0
2021-01-08 11:55:00,113.87,114.02,113.8,114.02,6503.0,113.87,114.02,113.8,114.02,6503.0
2021-01-08 12:00:00,114.05,114.06,113.83,113.84,4600.0,114.05,114.06,113.83,113.84,4600.0
2021-01-08 12:05:00,113.84,113.93,113.81,113.88,4262.0,113.84,113.93,113.81,113.88,4262.0
2021-01-08 12:10:00,113.91,114.02,113.76,113.88,10492.0,113.91,114.02,113.76,113.88,10492.0
2021-01-08 12:15:00,113.9,113.95,113.76,113.79,8841.0,113.9,113.95,113.76,113.79,8841.0
2021-01-08 12:20:00,113.82,113.98,113.74,113.96,3965.0,113.82,113.98,113.74,113.96,3965.0
2021-01-08 12:25:00,113.97,114.03,113.86,113.86,5428.0,113.97,114.03,113.86,113.86,5428.0
2021-01-08 12:30:00,113.83,113.88,113.78,113.84,6442.0,113.83,113.88,113.78,113.84,6442.0
2021-01-08 12:35:00,113.87,113.98,113.83,113.98,5449.0,113.87,113.98,113.83,113.98,5449.0
2021-01-08 12:40:00,113.95,114.01,113.86,113.86,6202.0,113.95,114.01,113.86,113.86,6202.0
2021-01-08 12:45:00,113.85,113.91,113.65,113.66,5594.0,113.85,113.91,113.65,113.66,5594.0
2021-01-08 12:50:00,113.65,113.67,113.3,113.31,17678.0,113.65,113.67,113.3,113.31,17678.0
2021-01-08 12:55:00,113.31,113.4,113.21,113.21,14087.0,113.31,113.4,113.21,113.21,14087.0
2021-01-08 13:00:00,113.23,113.24,113.04,113.06,9210.0,113.23,113.24,113.04,113.06,9210.0
2021-01-08 13:05:00,113.16,113.28,113.04,113.09,8534.0,113.16,113.28,113.04,113.09,8534.0
2021-01-08 13:10:00,113.09,113.18,113.04,113.06,10003.0,113.09,113.18,113.04,113.06,10003.0
2021-01-08 13:15:00,113.06,113.11,112.81,112.84,9794.0,113.06,113.11,112.81,112.84,9794.0
2021-01-08 13:20:00,112.81,112.87,112.67,112.74,10880.0,112.81,112.87,112.67,112.74,10880.0
2021-01-08 13:25:00,112.71,112.92,112.7,112.87,7610.0,112.71,112.92,112.7,112.87,7610.0
2021-01-08 13:30:00,112.87,112.87,112.66,112.67,8784.0,112.87,112.87,112.66,112.67,8784.0
2021-01-08 13:35:00,112.65,112.74,112.47,112.59,12539.0,112.65,112.74,112.47,112.59,12539.0
2021-01-08 13:40:00,112.59,112.59,112.35,112.49,10000.0,112.59,112.59,112.35,112.49,10000.0
2021-01-08 13:45:00,112.49,112.64,112.34,112.45,21026.0,112.49,112.64,112.34,112.45,21026.0
2021-01-08 13:50:00,112.46,112.53,112.4,112.47,11546.0,112.46,112.53,112.4,112.47,11546.0
2021-01-08 13:55:00,112.47,112.56,112.29,112.33,30233.0,112.47,112.56,112.29,112.33,30233.0
2021-01-08 14:00:00,112.33,112.48,112.27,112.45,36512.0,112.33,112.48,112.27,112.45,36512.0
2021-01-08 14:05:00,112.43,112.55,112.34,112.55,17446.0,112.43,112.55,112.34,112.55,17446.0
2021-01-08 14:10:00,112.52,112.59,112.35,112.39,30718.0,112.52,112.59,112.35,112.39,30718.0
2021-01-08 14:15:00,112.38,112.5,112.33,112.4,18152.0,112.38,112.5,112.33,112.4,18152.0
2021-01-08 14:20:00,112.45,112.46,112.21,112.3,21104.0,112.45,112.46,112.21,112.3,21104.0
2021-01-08 14:25:00,112.26,112.43,112.19,112.38,82979.0,112.26,112.43,112.19,112.38,82979.0
2021-01-08 14:30:00,112.4,112.54,112.29,112.5,26408.0,112.4,112.54,112.29,112.5,26408.0
2021-01-08 14:35:00,112.44,112.63,112.4,112.51,14538.0,112.44,112.63,112.4,112.51,14538.0
2021-01-08 14:40:00,112.51,112.54,112.3,112.38,9539.0,112.51,112.54,112.3,112.38,9539.0
2021-01-08 14:45:00,112.4,112.64,112.29,112.61,25752.0,112.4,112.64,112.29,112.61,25752.0
2021-01-08 14:50:00,112.64,112.95,112.63,112.92,8236.0,112.64,112.95,112.63,112.92,8236.0
2021-01-08 14:55:00,112.93,113.06,112.88,113.06,6021.0,112.93,113.06,112.88,113.06,6021.0
2021-01-08 15:00:00,113.07,113.2,113.02,113.11,10875.0,113.07,113.2,113.02,113.11,10875.0
2021-01-08 15:05:00,113.09,113.33,113.09,113.29,13230.0,113.09,113.33,113.09,113.29,13230.0
2021-01-08 15:10:00,113.3,113.3,113.11,113.11,10352.0,113.3,113.3,113.11,113.11,10352.0
2021-01-08 15:15:00,113.15,113.18,113.06,113.12,12329.0,113.15,113.18,113.06,113.12,12329.0
2021-01-08 15:20:00,113.14,113.24,113.06,113.19,9269.0,113.14,113.24,113.06,113.19,9269.0
2021-01-08 15:25:00,113.22,113.35,113.19,113.33,24080.0,113.22,113.35,113.19,113.33,24080.0
2021-01-08 15:30:00,113.34,113.42,113.27,113.38,20813.0,113.34,113.42,113.27,113.38,20813.0
2021-01-08 15:35:00,113.37,113.44,113.24,113.28,17328.0,113.37,113.44,113.24,113.28,17328.0
2021-01-08 15:40:00,113.32,113.37,113.22,113.27,20694.0,113.32,113.37,113.22,113.27,20694.0
2021-01-08 15:45:00,113.27,113.39,113.25,113.36,22967.0,113.27,113.39,113.25,113.36,22967.0
2021-01-08 15:50:00,113.39,113.44,112.9,113.05,66368.0,113.39,113.44,112.9,113.05,66368.0
2021-01-08 15:55:00,113.03,113.05,112.94,113.0,106053.0,113.03,113.05,112.94,113.0,106053.0
2021-01-11 09:30:00,112.69,113.1,112.48,112.56,31793.0,112.69,113.1,112.48,112.56,31793.0
2021-01-11 09:35:00,112.56,112.87,112.5,112.87,7451.0,112.56,112.87,112.5,112.87,7451.0
2021-01-11 09:40:00,112.56,112.58,112.28,112.56,14820.0,112.56,112.58,112.28,112.56,14820.0
2021-01-11 09:45:00,112.6,112.61,111.8,111.8,15030.0,112.6,112.61,111.8,111.8,15030.0
2021-01-11 09:50:00,111.75,112.12,111.67,112.12,14171.0,111.75,112.12,111.67,112.12,14171.0
2021-01-11 09:55:00,112.12,112.33,112.09,112.28,28108.0,112.12,112.33,112.09,112.28,28108.0
2021-01-11 10:00:00,112.28,112.38,112.03,112.15,30234.0,112.28,112.38,112.03,112.15,30234.0
2021-01-11 10:05:00,112.15,112.3,111.92,111.98,11718.0,112.15,112.3,111.92,111.98,11718.0
2021-01-11 10:10:00,111.95,111.96,111.7,111.71,14460.0,111.95,111.96,111.7,111.71,14460.0
2021-01-11 10:15:00,111.69,111.98,111.59,111.74,42317.0,111.69,111.98,111.59,111.74,42317.0
2021-01-11 10:20:00,111.75,111.81,111.38,111.6,34440.0,111.75,111.81,111.38,111.6,34440.0
2021-01-11 10:25:00,111.58,111.72,111.46,111.62,17088.0,111.58,111.72,111.46,111.62,17088.0
2021-01-11 10:30:00,111.6,111.6,111.39,111.58,12977.0,111.6,111.6,111.39,111.58,12977.0
2021-01-11 10:35:00,111.58,111.62,111.43,111.52,11100.0,111.58,111.62,111.43,111.52,11100.0
2021-01-11 10:40:00,111.53,111.59,111.17,111.28,27875.0,111.53,111.59,111.17,111.28,27875.0
2021-01-11 10:45:00,111.28,111.77,111.19,111.62,101430.0,111.28,111.77,111.19,111.62,101430.0
2021-01-11 10:50:00,111.59,111.84,111.58,111.78,33518.0,111.59,111.84,111.58,111.78,33518.0
2021-01-11 10:55:00,111.78,111.87,111.67,111.86,42914.0,111.78,111.87,111.67,111.86,42914.0
2021-01-11 11:00:00,111.83,112.11,111.78,112.0,68919.0,111.83,112.11,111.78,112.0,68919.0
2021-01-11 11:05:00,112.0,112.36,111.99,112.32,57519.0,112.0,112.36,111.99,112.32,57519.0
2021-01-11 11:10:00,112.34,112.54,112.22,112.42,13794.0,112.34,112.54,112.22,112.42,13794.0
2021-01-11 11:15:00,112.43,112.63,112.38,112.63,9055.0,112.43,112.63,112.38,112.63,9055.0
2021-01-11 11:20:00,112.63,112.82,112.63,112.77,11814.0,112.63,112.82,112.63,112.77,11814.0
2021-01-11 11:25:00,112.7,112.8,112.6,112.8,6856.0,112.7,112.8,112.6,112.8,6856.0
2021-01-11 11:30:00,112.75,112.77,112.52,112.65,9029.0,112.75,112.77,112.52,112.65,9029.0
2021-01-11 11:35:00,112.6,112.72,112.35,112.7,19612.0,112.6,112.72,112.35,112.7,19612.0
2021-01-11 11:40:00,112.66,112.8,112.6,112.77,5499.0,112.66,112.8,112.6,112.77,5499.0
2021-01-11 11:45:00,112.83,112.83,112.64,112.7,10995.0,112.83,112.83,112.64,112.7,10995.0
2021-01-11 11:50:00,112.75,112.9,112.68,112.84,7131.0,112.75,112.9,112.68,112.84,7131.0
2021-01-11 11:55:00,112.81,112.81,112.67,112.78,4771.0,112.81,112.81,112.67,112.78,4771.0
2021-01-11 12:00:00,112.86,112.87,112.76,112.86,4029.0,112.86,112.87,112.76,112.86,4029.0
2021-01-11 12:05:00,112.92,112.92,112.55,112.62,13607.0,112.92,112.92,112.55,112.62,13607.0
2021-01-11 12:10:00,112.62,112.72,112.58,112.72,6948.0,112.62,112.72,112.58,112.72,6948.0
2021-01-11 12:15:00,112.75,112.76,112.57,112.59,6853.0,112.75,112.76,112.57,112.59,6853.0
2021-01-11 12:20:00,112.59,112.67,112.59,112.63,4608.0,112.59,112.67,112.59,112.63,4608.0
2021-01-11 12:25:00,112.65,112.68,112.6,112.6,4949.0,112.65,112.68,112.6,112.6,4949.0
2021-01-11 12:30:00,112.59,112.72,112.57,112.72,6022.0,112.59,112.72,112.57,112.72,6022.0
2021-01-11 12:35:00,112.73,112.77,112.69,112.7,6282.0,112.73,112.77,112.69,112.7,6282.0
2021-01-11 12:40:00,112.65,112.72,112.64,112.64,5763.0,112.65,112.72,112.64,112.64,5763.0
2021-01-11 12:45:00,112.65,112.67,112.55,112.59,5976.0,112.65,112.67,112.55,112.59,5976.0
2021-01-11 12:50:00,112.6,112.73,112.6,112.72,5924.0,112.6,112.73,112.6,112.72,5924.0
2021-01-11 12:55:00,112.73,112.78,112.7,112.75,10307.0,112.73,112.78,112.7,112.75,10307.0
2021-01-11 13:00:00,112.75,112.75,112.68,112.7,8943.0,112.75,112.75,112.68,112.7,8943.0
2021-01-11 13:05:00,112.71,112.8,112.7,112.8,17689.0,112.71,112.8,112.7,112.8,17689.0
2021-01-11 13:10:00,112.82,112.91,112.73,112.9,67855.0,112.82,112.91,112.73,112.9,67855.0
2021-01-11 13:15:00,112.9,113.06,112.85,112.85,11473.0,112.9,113.06,112.85,112.85,11473.0
2021-01-11 13:20:00,112.87,112.97,112.84,112.85,7832.0,112.87,112.97,112.84,112.85,7832.0
2021-01-11 13:25:00,112.85,112.86,112.7,112.81,7246.0,112.85,112.86,112.7,112.81,7246.0
2021-01-11 13:30:00,112.79,112.92,112.77,112.81,7658.0,112.79,112.92,112.77,112.81,7658.0
2021-01-11 13:35:00,112.77,112.84,112.77,112.8,7010.0,112.77,112.84,112.77,112.8,7010.0
2021-01-11 13:40:00,112.79,112.8,112.71,112.74,6738.0,112.79,112.8,112.71,112.74,6738.0
2021-01-11 13:45:00,112.76,112.76,112.55,112.61,11015.0,112.76,112.76,112.55,112.61,11015.0
2021-01-11 13:50:00,112.63,112.75,112.6,112.75,10709.0,112.63,112.75,112.6,112.75,10709.0
2021-01-11 13:55:00,112.75,112.87,112.7,112.86,11141.0,112.75,112.87,112.7,112.86,11141.0
2021-01-11 14:00:00,112.85,112.85,112.6,112.7,8546.0,112.85,112.85,112.6,112.7,8546.0
2021-01-11 14:05:00,112.74,112.77,112.27,112.36,31421.0,112.74,112.77,112.27,112.36,31421.0
2021-01-11 14:10:00,112.47,112.58,112.38,112.38,23058.0,112.47,112.58,112.38,112.38,23058.0
2021-01-11 14:15:00,112.42,112.62,112.38,112.45,23711.0,112.42,112.62,112.38,112.45,23711.0
2021-01-11 14:20:00,112.47,112.49,112.29,112.32,13471.0,112.47,112.49,112.29,112.32,13471.0
2021-01-11 14:25:00,112.33,112.33,112.17,112.27,8152.0,112.33,112.33,112.17,112.27,8152.0
2021-01-11 14:30:00,112.25,112.33,112.19,112.22,11161.0,112.25,112.33,112.19,112.22,11161.0
2021-01-11 14:35:00,112.23,112.38,112.15,112.25,10452.0,112.23,112.38,112.15,112.25,10452.0
2021-01-11 14:40:00,112.27,112.35,112.17,112.35,10098.0,112.27,112.35,112.17,112.35,10098.0
2021-01-11 14:45:00,112.31,112.33,112.21,112.29,7766.0,112.31,112.33,112.21,112.29,7766.0
2021-01-11 14:50:00,112.27,112.33,112.15,112.33,11580.0,112.27,112.33,112.15,112.33,11580.0
2021-01-11 14:55:00,112.33,112.48,112.31,112.4,10118.0,112.33,112.48,112.31,112.4,10118.0
2021-01-11 15:00:00,112.41,112.46,112.28,112.39,11457.0,112.41,112.46,112.28,112.39,11457.0
2021-01-11 15:05:00,112.37,112.41,112.19,112.21,7540.0,112.37,112.41,112.19,112.21,7540.0
2021-01-11 15:10:00,112.23,112.25,112.09,112.18,9050.0,112.23,112.25,112.09,112.18,9050.0
2021-01-11 15:15:00,112.18,112.23,112.04,112.13,14704.0,112.18,112.23,112.04,112.13,14704.0
2021-01-11 15:20:00,112.11,112.14,111.96,112.1,14117.0,112.11,112.14,111.96,112.1,14117.0
2021-01-11 15:25:00,112.1,112.15,111.91,111.97,9602.0,112.1,112.15,111.91,111.97,9602.0
2021-01-11 15:30:00,111.97,112.19,111.92,112.14,15852.0,111.97,112.19,111.92,112.14,15852.0
2021-01-11 15:35:00,112.15,112.21,112.06,112.1,15296.0,112.15,112.21,112.06,112.1,15296.0
2021-01-11 15:40:00,112.12,112.23,112.09,112.16,17502.0,112.12,112.23,112.09,112.16,17502.0
2021-01-11 15:45:00,112.16,112.26,112.08,112.21,49203.0,112.16,112.26,112.08,112.21,49203.0
2021-01-11 15:50:00,112.23,112.37,112.19,112.32,39272.0,112.23,112.37,112.19,112.32,39272.0
2021-01-11 15:55:00,112.36,112.47,112.3,112.43,64218.0,112.36,112.47,112.3,112.43,64218.0
2021-01-12 09:30:00,112.38,112.62,112.05,112.23,27343.0,112.38,112.62,112.05,112.23,27343.0
2021-01-12 09:35:00,112.22,112.5,112.18,112.22,6320.0,112.22,112.5,112.18,112.22,6320.0
2021-01-12 09:40:00,112.34,112.34,112.1,112.2,7509.0,112.34,112.34,112.1,112.2,7509.0
2021-01-12 09:45:00,112.26,112.69,112.26,112.57,6607.0,112.26,112.69,112.26,112.57,6607.0
2021-01-12 09:50:00,112.54,112.74,112.22,112.67,9015.0,112.54,112.74,112.22,112.67,9015.0
2021-01-12 09:55:00,112.67,112.94,112.67,112.89,7810.0,112.67,112.94,112.67,112.89,7810.0
2021-01-12 10:00:00,112.95,113.2,112.89,113.0,11469.0,112.95,113.2,112.89,113.0,11469.0
2021-01-12 10:05:00,112.99,112.99,112.74,112.88,7341.0,112.99,112.99,112.74,112.88,7341.0
2021-01-12 10:10:00,112.92,113.11,112.92,113.11,32955.0,112.92,113.11,112.92,113.11,32955.0
2021-01-12 10:15:00,113.1,113.43,113.06,113.35,10846.0,113.1,113.43,113.06,113.35,10846.0
2021-01-12 10:20:00,113.31,113.41,113.14,113.14,11119.0,113.31,113.41,113.14,113.14,11119.0
2021-01-12 10:25:00,113.1,113.29,113.06,113.2,7414.0,113.1,113.29,113.06,113.2,7414.0
2021-01-12 10:30:00,113.21,113.21,113.05,113.15,14096.0,113.21,113.21,113.05,113.15,14096.0
2021-01-12 10:35:00,113.12,113.23,113.0,113.01,12825.0,113.12,113.23,113.0,113.01,12825.0
2021-01-12 10:40:00,112.99,113.27,112.89,113.02,14645.0,112.99,113.27,112.89,113.02,14645.0
2021-01-12 10:45:00,113.02,113.18,112.9,113.06,27950.0,113.02,113.18,112.9,113.06,27950.0
2021-01-12 10:50:00,113.06,113.29,113.05,113.29,3945.0,113.06,113.29,113.05,113.29,3945.0
2021-01-12 10:55:00,113.26,113.27,113.06,113.17,10031.0,113.26,113.27,113.06,113.17,10031.0
2021-01-12 11:00:00,113.18,113.24,113.08,113.1,7600.0,113.18,113.24,113.08,113.1,7600.0
2021-01-12 11:05:00,113.12,113.27,112.98,113.25,5571.0,113.12,113.27,112.98,113.25,5571.0
2021-01-12 11:10:00,113.25,113.25,113.19,113.25,4316.0,113.25,113.25,113.19,113.25,4316.0
2021-01-12 11:15:00,113.33,113.34,113.1,113.14,19129.0,113.33,113.34,113.1,113.14,19129.0
2021-01-12 11:20:00,113.14,113.22,113.12,113.2,9226.0,113.14,113.22,113.12,113.2,9226.0
2021-01-12 11:25:00,113.2,113.22,113.14,113.16,10061.0,113.2,113.22,113.14,113.16,10061.0
2021-01-12 11:30:00,113.19,113.38,113.13,113.38,62795.0,113.19,113.38,113.13,113.38,62795.0
2021-01-12 11:35:00,113.39,113.68,113.38,113.48,16255.0,113.39,113.68,113.38,113.48,16255.0
2021-01-12 11:40:00,113.52,113.62,113.46,113.5,8047.0,113.52,113.62,113.46,113.5,8047.0
2021-01-12 11:45:00,113.5,113.5,113.36,113.37,8800.0,113.5,113.5,113.36,113.37,8800.0
2021-01-12 11:50:00,113.34,113.34,113.13,113.17,15472.0,113.34,113.34,113.13,113.17,15472.0
2021-01-12 11:55:00,113.14,113.32,113.13,113.17,9957.0,113.14,113.32,113.13,113.17,9957.0
2021-01-12 12:00:00,113.17,113.19,113.1,113.1,8675.0,113.17,113.19,113.1,113.1,8675.0
2021-01-12 12:05:00,113.1,113.1,112.91,112.96,4099.0,113.1,113.1,112.91,112.96,4099.0
2021-01-12 12:10:00,113.01,113.01,112.78,112.83,9540.0,113.01,113.01,112.78,112.83,9540.0
2021-01-12 12:15:00,112.82,112.95,112.66,112.89,13799.0,112.82,112.95,112.66,112.89,13799.0
2021-01-12 12:20:00,112.89,112.97,112.84,112.97,7659.0,112.89,112.97,112.84,112.97,7659.0
2021-01-12 12:25:00,112.96,113.21,112.96,113.21,3500.0,112.96,113.21,112.96,113.21,3500.0
2021-01-12 12:30:00,113.2,113.2,113.01,113.1,14232.0,113.2,113.2,113.01,113.1,14232.0
2021-01-12 12:35:00,113.03,113.07,112.88,112.96,7106.0,113.03,113.07,112.88,112.96,7106.0
2021-01-12 12:40:00,112.92,112.93,112.73,112.79,6084.0,112.92,112.93,112.73,112.79,6084.0
2021-01-12 12:45:00,112.79,112.8,112.59,112.67,4295.0,112.79,112.8,112.59,112.67,4295.0
2021-01-12 12:50:00,112.7,112.71,112.55,112.55,9204.0,112.7,112.71,112.55,112.55,9204.0
2021-01-12 12:55:00,112.56,112.58,112.36,112.58,13079.0,112.56,112.58,112.36,112.58,13079.0
2021-01-12 13:00:00,112.54,112.68,112.41,112.6,17257.0,112.54,112.68,112.41,112.6,17257.0
2021-01-12 13:05:00,112.64,112.8,112.57,112.57,7404.0,112.64,112.8,112.57,112.57,7404.0
2021-01-12 13:10:00,112.61,112.74,112.57,112.74,5137.0,112.61,112.74,112.57,112.74,5137.0
2021-01-12 13:15:00,112.67,112.75,112.66,112.69,4400.0,112.67,112.75,112.66,112.69,4400.0
2021-01-12 13:20:00,112.75,112.75,112.6,112.64,5731.0,112.75,112.75,112.6,112.64,5731.0
2021-01-12 13:25:00,112.69,112.89,112.69,112.84,3609.0,112.69,112.89,112.69,112.84,3609.0
2021-01-12 13:30:00,112.86,113.01,112.8,113.01,6558.0,112.86,113.01,112.8,113.01,6558.0
2021-01-12 13:35:00,112.98,113.06,112.97,112.97,4366.0,112.98,113.06,112.97,112.97,4366.0
2021-01-12 13:40:00,112.98,113.05,112.95,113.02,6863.0,112.98,113.05,112.95,113.02,6863.0
2021-01-12 13:45:00,113.02,113.18,113.02,113.18,6247.0,113.02,113.18,113.02,113.18,6247.0
2021-01-12 13:50:00,113.18,113.23,113.15,113.16,7850.0,113.18,113.23,113.15,113.16,7850.0
2021-01-12 13:55:00,113.2,113.21,113.13,113.17,3870.0,113.2,113.21,113.13,113.17,3870.0
2021-01-12 14:00:00,113.14,113.34,113.13,113.31,9174.0,113.14,113.34,113.13,113.31,9174.0
2021-01-12 14:05:00,113.31,113.31,113.26,113.28,5565.0,113.31,113.31,113.26,113.28,5565.0
2021-01-12 14:10:00,113.31,113.36,113.26,113.32,6212.0,113.31,113.36,113.26,113.32,6212.0
2021-01-12 14:15:00,113.31,113.38,113.29,113.31,6285.0,113.31,113.38,113.29,113.31,6285.0
2021-01-12 14:20:00,113.29,113.45,113.29,113.45,6396.0,113.29,113.45,113.29,113.45,6396.0
2021-01-12 14:25:00,113.45,113.55,113.39,113.39,16442.0,113.45,113.55,113.39,113.39,16442.0
2021-01-12 14:30:00,113.38,113.52,113.3,113.52,6597.0,113.38,113.52,113.3,113.52,6597.0
2021-01-12 14:35:00,113.51,113.61,113.46,113.61,9710.0,113.51,113.61,113.46,113.61,9710.0
2021-01-12 14:40:00,113.61,113.83,113.59,113.83,31343.0,113.61,113.83,113.59,113.83,31343.0
2021-01-12 14:45:00,113.83,113.98,113.81,113.98,24122.0,113.83,113.98,113.81,113.98,24122.0
2021-01-12 14:50:00,113.96,114.01,113.91,113.98,13445.0,113.96,114.01,113.91,113.98,13445.0
2021-01-12 14:55:00,114.01,114.03,113.96,114.0,18775.0,114.01,114.03,113.96,114.0,18775.0
2021-01-12 15:00:00,114.03,114.05,113.99,114.03,13257.0,114.03,114.05,113.99,114.03,13257.0
2021-01-12 15:05:00,114.0,114.1,113.98,114.02,12082.0,114.0,114.1,113.98,114.02,12082.0
2021-01-12 15:10:00,114.03,114.13,114.0,114.03,6013.0,114.03,114.13,114.0,114.03,6013.0
2021-01-12 15:15:00,114.04,114.17,114.0,114.1,9904.0,114.04,114.17,114.0,114.1,9904.0
2021-01-12 15:20:00,114.11,114.26,114.1,114.19,7969.0,114.11,114.26,114.1,114.19,7969.0
2021-01-12 15:25:00,114.18,114.18,114.06,114.09,4945.0,114.18,114.18,114.06,114.09,4945.0
2021-01-12 15:30:00,114.11,114.25,114.03,114.13,14615.0,114.11,114.25,114.03,114.13,14615.0
2021-01-12 15:35:00,114.13,114.17,114.05,114.15,11994.0,114.13,114.17,114.05,114.15,11994.0
2021-01-12 15:40:00,114.15,114.25,114.13,114.23,11231.0,114.15,114.25,114.13,114.23,11231.0
2021-01-12 15:45:00,114.23,114.38,114.21,114.38,17615.0,114.23,114.38,114.21,114.38,17615.0
2021-01-12 15:50:00,114.41,114.42,114.14,114.23,30767.0,114.41,114.42,114.14,114.23,30767.0
2021-01-12 15:55:00,114.25,114.34,114.18,114.19,46121.0,114.25,114.34,114.18,114.19,46121.0
2021-01-13 09:30:00,113.79,114.08,113.46,113.64,15549.0,113.79,114.08,113.46,113.64,15549.0
2021-01-13 09:35:00,113.7,113.7,112.76,112.76,4940.0,113.7,113.7,112.76,112.76,4940.0
2021-01-13 09:40:00,112.84,113.31,112.84,113.31,6225.0,112.84,113.31,112.84,113.31,6225.0
2021-01-13 09:45:00,113.23,113.36,112.94,113.36,12200.0,113.23,113.36,112.94,113.36,12200.0
2021-01-13 09:50:00,113.39,113.58,113.24,113.49,8829.0,113.39,113.58,113.24,113.49,8829.0
2021-01-13 09:55:00,113.5,113.7,113.42,113.69,4557.0,113.5,113.7,113.42,113.69,4557.0
2021-01-13 10:00:00,113.71,113.72,113.39,113.39,7377.0,113.71,113.72,113.39,113.39,7377.0
2021-01-13 10:05:00,113.35,113.68,113.27,113.47,12042.0,113.35,113.68,113.27,113.47,12042.0
2021-01-13 10:10:00,113.48,113.59,113.2,113.28,4400.0,113.48,113.59,113.2,113.28,4400.0
2021-01-13 10:15:00,113.28,113.57,113.28,113.57,4800.0,113.28,113.57,113.28,113.57,4800.0
2021-01-13 10:20:00,113.5,113.7,113.5,113.68,3833.0,113.5,113.7,113.5,113.68,3833.0
2021-01-13 10:25:00,113.63,113.63,113.41,113.45,7646.0,113.63,113.63,113.41,113.45,7646.0
2021-01-13 10:30:00,113.48,113.53,113.01,113.08,5771.0,113.48,113.53,113.01,113.08,5771.0
2021-01-13 10:35:00,113.04,113.07,112.88,112.88,11736.0,113.04,113.07,112.88,112.88,11736.0
2021-01-13 10:40:00,112.92,113.2,112.88,113.16,4930.0,112.92,113.2,112.88,113.16,4930.0
2021-01-13 10:45:00,113.16,113.23,113.12,113.12,6208.0,113.16,113.23,113.12,113.12,6208.0
2021-01-13 10:50:00,113.09,113.4,113.06,113.4,6519.0,113.09,113.4,113.06,113.4,6519.0
2021-01-13 10:55:00,113.36,113.43,113.28,113.35,10124.0,113.36,113.43,113.28,113.35,10124.0
2021-01-13 11:00:00,113.34,113.52,113.3,113.42,7666.0,113.34,113.52,113.3,113.42,7666.0
2021-01-13 11:05:00,113.43,113.44,113.25,113.31,10036.0,113.43,113.44,113.25,113.31,10036.0
2021-01-13 11:10:00,113.3,113.49,113.28,113.45,8205.0,113.3,113.49,113.28,113.45,8205.0
2021-01-13 11:15:00,113.42,113.42,113.2,113.34,6694.0,113.42,113.42,113.2,113.34,6694.0
2021-01-13 11:20:00,113.31,113.36,113.24,113.27,5468.0,113.31,113.36,113.24,113.27,5468.0
2021-01-13 11:25:00,113.3,113.42,113.3,113.32,5712.0,113.3,113.42,113.3,113.32,5712.0
2021-01-13 11:30:00,113.31,113.34,113.18,113.2,10581.0,113.31,113.34,113.18,113.2,10581.0
2021-01-13 11:35:00,113.21,113.38,113.21,113.37,4975.0,113.21,113.38,113.21,113.37,4975.0
2021-01-13 11:40:00,113.34,113.38,113.27,113.38,9170.0,113.34,113.38,113.27,113.38,9170.0
2021-01-13 11:45:00,113.35,113.38,113.19,113.28,4408.0,113.35,113.38,113.19,113.28,4408.0
2021-01-13 11:50:00,113.25,113.29,113.13,113.17,4296.0,113.25,113.29,113.13,113.17,4296.0
2021-01-13 11:55:00,113.18,113.25,113.14,113.21,21639.0,113.18,113.25,113.14,113.21,21639.0
2021-01-13 12:00:00,113.22,113.25,113.14,113.14,5583.0,113.22,113.25,113.14,113.14,5583.0
2021-01-13 12:05:00,113.17,113.41,113.17,113.39,27279.0,113.17,113.41,113.17,113.39,27279.0
2021-01-13 12:10:00,113.38,113.49,113.31,113.31,4862.0,113.38,113.49,113.31,113.31,4862.0
2021-01-13 12:15:00,113.24,113.34,113.21,113.27,4508.0,113.24,113.34,113.21,113.27,4508.0
2021-01-13 12:20:00,113.31,113.31,113.18,113.21,2368.0,113.31,113.31,113.18,113.21,2368.0
2021-01-13 12:25:00,113.24,113.33,113.24,113.28,3117.0,113.24,113.33,113.24,113.28,3117.0
2021-01-13 12:30:00,113.31,113.32,113.23,113.3,3730.0,113.31,113.32,113.23,113.3,3730.0
2021-01-13 12:35:00,113.32,113.38,113.28,113.3,2290.0,113.32,113.38,113.28,113.3,2290.0
2021-01-13 12:40:00,113.35,113.45,113.34,113.45,1804.0,113.35,113.45,113.34,113.45,1804.0
2021-01-13 12:45:00,113.46,113.5,113.43,113.48,4686.0,113.46,113.5,113.43,113.48,4686.0
2021-01-13 12:50:00,113.44,113.5,113.41,113.48,3945.0,113.44,113.5,113.41,113.48,3945.0
2021-01-13 12:55:00,113.47,113.49,113.41,113.43,3066.0,113.47,113.49,113.41,113.43,3066.0
2021-01-13 13:00:00,113.43,113.44,113.33,113.37,6341.0,113.43,113.44,113.33,113.37,6341.0
2021-01-13 13:05:00,113.35,113.38,113.3,113.36,5438.0,113.35,113.38,113.3,113.36,5438.0
2021-01-13 13:10:00,113.35,113.36,113.25,113.26,2980.0,113.35,113.36,113.25,113.26,2980.0
2021-01-13 13:15:00,113.28,113.51,113.24,113.51,5597.0,113.28,113.51,113.24,113.51,5597.0
2021-01-13 13:20:00,113.49,113.59,113.36,113.43,6022.0,113.49,113.59,113.36,113.43,6022.0
2021-01-13 13:25:00,113.43,113.45,113.31,113.37,3589.0,113.43,113.45,113.31,113.37,3589.0
2021-01-13 13:30:00,113.32,113.37,113.25,113.28,3325.0,113.32,113.37,113.25,113.28,3325.0
2021-01-13 13:35:00,113.25,113.39,113.24,113.32,4740.0,113.25,113.39,113.24,113.32,4740.0
2021-01-13 13:40:00,113.29,113.41,113.29,113.38,2192.0,113.29,113.41,113.29,113.38,2192.0
2021-01-13 13:45:00,113.36,113.43,113.29,113.36,4177.0,113.36,113.43,113.29,113.36,4177.0
2021-01-13 13:50:00,113.34,113.36,113.24,113.25,2265.0,113.34,113.36,113.24,113.25,2265.0
2021-01-13 13:55:00,113.22,113.24,113.08,113.08,3051.0,113.22,113.24,113.08,113.08,3051.0
2021-01-13 14:00:00,113.11,113.25,113.09,113.17,4767.0,113.11,113.25,113.09,113.17,4767.0
2021-01-13 14:05:00,113.16,113.2,113.03,113.16,8927.0,113.16,113.2,113.03,113.16,8927.0
2021-01-13 14:10:00,113.13,113.17,113.09,113.16,3100.0,113.13,113.17,113.09,113.16,3100.0
2021-01-13 14:15:00,113.2,113.23,113.14,113.16,2700.0,113.2,113.23,113.14,113.16,2700.0
2021-01-13 14:20:00,113.18,113.2,113.14,113.14,4078.0,113.18,113.2,113.14,113.14,4078.0
2021-01-13 14:25:00,113.17,113.17,113.06,113.09,5616.0,113.17,113.17,113.06,113.09,5616.0
2021-01-13 14:30:00,113.06,113.08,112.94,112.97,10206.0,113.06,113.08,112.94,112.97,10206.0
2021-01-13 14:35:00,112.99,113.12,112.89,113.11,7601.0,112.99,113.12,112.89,113.11,7601.0
2021-01-13 14:40:00,113.06,113.09,112.88,112.88,2988.0,113.06,113.09,112.88,112.88,2988.0
2021-01-13 14:45:00,112.94,112.96,112.83,112.85,4482.0,112.94,112.96,112.83,112.85,4482.0
2021-01-13 14:50:00,112.87,112.92,112.8,112.84,18325.0,112.87,112.92,112.8,112.84,18325.0
2021-01-13 14:55:00,112.83,112.89,112.74,112.74,9437.0,112.83,112.89,112.74,112.74,9437.0
2021-01-13 15:00:00,112.74,112.84,112.61,112.63,14765.0,112.74,112.84,112.61,112.63,14765.0
2021-01-13 15:05:00,112.69,112.74,112.62,112.7,10475.0,112.69,112.74,112.62,112.7,10475.0
2021-01-13 15:10:00,112.71,112.78,112.67,112.67,8684.0,112.71,112.78,112.67,112.67,8684.0
2021-01-13 15:15:00,112.68,112.7,112.61,112.64,8766.0,112.68,112.7,112.61,112.64,8766.0
2021-01-13 15:20:00,112.63,112.73,112.51,112.73,16596.0,112.63,112.73,112.51,112.73,16596.0
2021-01-13 15:25:00,112.71,112.87,112.69,112.87,11358.0,112.71,112.87,112.69,112.87,11358.0
2021-01-13 15:30:00,112.89,112.9,112.73,112.75,20649.0,112.89,112.9,112.73,112.75,20649.0
2021-01-13 15:35:00,112.76,112.88,112.67,112.88,12053.0,112.76,112.88,112.67,112.88,12053.0
2021-01-13 15:40:00,112.87,112.91,112.82,112.88,7936.0,112.87,112.91,112.82,112.88,7936.0
2021-01-13 15:45:00,112.91,112.91,112.71,112.79,21024.0,112.91,112.91,112.71,112.79,21024.0
2021-01-13 15:50:00,112.68,112.75,112.31,112.38,45333.0,112.68,112.75,112.31,112.38,45333.0
2021-01-13 15:55:00,112.31,112.63,112.31,112.47,87940.0,112.31,112.63,112.31,112.47,87940.0
2021-01-14 09:30:00,112.67,112.96,112.28,112.42,18405.0,112.67,112.96,112.28,112.42,18405.0
2021-01-14 09:35:00,112.41,112.61,112.12,112.3,10428.0,112.41,112.61,112.12,112.3,10428.0
2021-01-14 09:40:00,112.4,112.4,112.04,112.31,7244.0,112.4,112.4,112.04,112.31,7244.0
2021-01-14 09:45:00,112.35,112.53,112.12,112.13,11644.0,112.35,112.53,112.12,112.13,11644.0
2021-01-14 09:50:00,112.08,112.11,111.78,111.78,18704.0,112.08,112.11,111.78,111.78,18704.0
2021-01-14 09:55:00,111.79,112.0,111.69,111.9,7727.0,111.79,112.0,111.69,111.9,7727.0
2021-01-14 10:00:00,111.82,112.0,111.8,111.92,6657.0,111.82,112.0,111.8,111.92,6657.0
2021-01-14 10:05:00,111.96,112.0,111.76,111.76,9234.0,111.96,112.0,111.76,111.76,9234.0
2021-01-14 10:10:00,111.73,111.75,111.57,111.65,10994.0,111.73,111.75,111.57,111.65,10994.0
2021-01-14 10:15:00,111.65,111.81,111.39,111.72,13496.0,111.65,111.81,111.39,111.72,13496.0
2021-01-14 10:20:00,111.7,111.71,111.4,111.46,5544.0,111.7,111.71,111.4,111.46,5544.0
2021-01-14 10:25:00,111.48,111.48,111.21,111.23,23297.0,111.48,111.48,111.21,111.23,23297.0
2021-01-14 10:30:00,111.26,111.3,111.12,111.19,12169.0,111.26,111.3,111.12,111.19,12169.0
2021-01-14 10:35:00,111.16,111.16,110.83,110.93,27201.0,111.16,111.16,110.83,110.93,27201.0
2021-01-14 10:40:00,110.9,110.91,110.55,110.83,51892.0,110.9,110.91,110.55,110.83,51892.0
2021-01-14 10:45:00,110.8,110.9,110.71,110.84,24285.0,110.8,110.9,110.71,110.84,24285.0
2021-01-14 10:50:00,110.91,110.98,110.85,110.94,6254.0,110.91,110.98,110.85,110.94,6254.0
2021-01-14 10:55:00,110.95,110.99,110.85,110.98,4519.0,110.95,110.99,110.85,110.98,4519.0
2021-01-14 11:00:00,111.01,111.09,110.97,110.99,3279.0,111.01,111.09,110.97,110.99,3279.0
2021-01-14 11:05:00,111.0,111.04,110.77,110.77,5916.0,111.0,111.04,110.77,110.77,5916.0
2021-01-14 11:10:00,110.8,110.84,110.68,110.76,11665.0,110.8,110.84,110.68,110.76,11665.0
2021-01-14 11:15:00,110.83,111.03,110.75,110.97,7385.0,110.83,111.03,110.75,110.97,7385.0
2021-01-14 11:20:00,111.0,111.07,110.93,111.0,5560.0,111.0,111.07,110.93,111.0,5560.0
2021-01-14 11:25:00,111.0,111.0,110.93,110.97,4449.0,111.0,111.0,110.93,110.97,4449.0
2021-01-14 11:30:00,110.91,110.98,110.89,110.98,2000.0,110.91,110.98,110.89,110.98,2000.0
2021-01-14 11:35:00,110.94,110.98,110.81,110.81,4112.0,110.94,110.98,110.81,110.81,4112.0
2021-01-14 11:40:00,110.86,110.99,110.86,110.92,3874.0,110.86,110.99,110.86,110.92,3874.0
2021-01-14 11:45:00,110.93,111.04,110.77,110.82,10075.0,110.93,111.04,110.77,110.82,10075.0
2021-01-14 11:50:00,110.81,110.84,110.7,110.76,5077.0,110.81,110.84,110.7,110.76,5077.0
2021-01-14 11:55:00,110.75,110.81,110.71,110.72,8781.0,110.75,110.81,110.71,110.72,8781.0
2021-01-14 12:00:00,110.72,110.74,110.63,110.63,7136.0,110.72,110.74,110.63,110.63,7136.0
2021-01-14 12:05:00,110.62,110.79,110.62,110.75,5710.0,110.62,110.79,110.62,110.75,5710.0
2021-01-14 12:10:00,110.82,110.83,110.76,110.79,4697.0,110.82,110.83,110.76,110.79,4697.0
2021-01-14 12:15:00,110.76,110.78,110.62,110.66,6660.0,110.76,110.78,110.62,110.66,6660.0
2021-01-14 12:20:00,110.65,110.68,110.42,110.46,8057.0,110.65,110.68,110.42,110.46,8057.0
2021-01-14 12:25:00,110.43,110.54,110.32,110.48,6528.0,110.43,110.54,110.32,110.48,6528.0
2021-01-14 12:30:00,110.51,110.51,110.4,110.41,5850.0,110.51,110.51,110.4,110.41,5850.0
2021-01-14 12:35:00,110.43,110.43,110.19,110.19,9762.0,110.43,110.43,110.19,110.19,9762.0
2021-01-14 12:40:00,110.19,110.19,109.95,110.01,20834.0,110.19,110.19,109.95,110.01,20834.0
2021-01-14 12:45:00,109.99,109.99,109.8,109.92,11681.0,109.99,109.99,109.8,109.92,11681.0
2021-01-14 12:50:00,109.94,110.16,109.82,110.12,77299.0,109.94,110.16,109.82,110.12,77299.0
2021-01-14 12:55:00,110.19,110.33,110.19,110.29,10045.0,110.19,110.33,110.19,110.29,10045.0
2021-01-14 13:00:00,110.29,110.32,110.17,110.23,6728.0,110.29,110.32,110.17,110.23,6728.0
2021-01-14 13:05:00,110.24,110.38,110.21,110.37,7259.0,110.24,110.38,110.21,110.37,7259.0
2021-01-14 13:10:00,110.38,110.42,110.34,110.35,5637.0,110.38,110.42,110.34,110.35,5637.0
2021-01-14 13:15:00,110.41,110.41,110.22,110.31,7267.0,110.41,110.41,110.22,110.31,7267.0
2021-01-14 13:20:00,110.35,110.39,110.19,110.36,7659.0,110.35,110.39,110.19,110.36,7659.0
2021-01-14 13:25:00,110.43,110.43,110.28,110.4,4747.0,110.43,110.43,110.28,110.4,4747.0
2021-01-14 13:30:00,110.38,110.62,110.36,110.57,18128.0,110.38,110.62,110.36,110.57,18128.0
2021-01-14 13:35:00,110.57,110.57,110.5,110.54,5729.0,110.57,110.57,110.5,110.54,5729.0
2021-01-14 13:40:00,110.51,110.58,110.44,110.45,8385.0,110.51,110.58,110.44,110.45,8385.0
2021-01-14 13:45:00,110.47,110.72,110.44,110.7,18286.0,110.47,110.72,110.44,110.7,18286.0
2021-01-14 13:50:00,110.72,110.86,110.67,110.75,17818.0,110.72,110.86,110.67,110.75,17818.0
2021-01-14 13:55:00,110.75,110.85,110.71,110.8,16647.0,110.75,110.85,110.71,110.8,16647.0
2021-01-14 14:00:00,110.8,110.92,110.78,110.85,7588.0,110.8,110.92,110.78,110.85,7588.0
2021-01-14 14:05:00,110.84,110.86,110.76,110.76,7456.0,110.84,110.86,110.76,110.76,7456.0
2021-01-14 14:10:00,110.77,110.83,110.77,110.83,11634.0,110.77,110.83,110.77,110.83,11634.0
2021-01-14 14:15:00,110.85,110.87,110.78,110.82,7546.0,110.85,110.87,110.78,110.82,7546.0
2021-01-14 14:20:00,110.82,110.82,110.66,110.66,20910.0,110.82,110.82,110.66,110.66,20910.0
2021-01-14 14:25:00,110.7,110.73,110.68,110.69,10695.0,110.7,110.73,110.68,110.69,10695.0
2021-01-14 14:30:00,110.7,110.7,110.4,110.4,17272.0,110.7,110.7,110.4,110.4,17272.0
2021-01-14 14:35:00,110.41,110.41,110.23,110.3,12193.0,110.41,110.41,110.23,110.3,12193.0
2021-01-14 14:40:00,110.32,110.36,110.22,110.26,7736.0,110.32,110.36,110.22,110.26,7736.0
2021-01-14 14:45:00,110.27,110.34,110.2,110.2,10261.0,110.27,110.34,110.2,110.2,10261.0
2021-01-14 14:50:00,110.23,110.29,110.14,110.27,15359.0,110.23,110.29,110.14,110.27,15359.0
2021-01-14 14:55:00,110.27,110.44,110.25,110.38,14382.0,110.27,110.44,110.25,110.38,14382.0
2021-01-14 15:00:00,110.38,110.45,110.29,110.38,17914.0,110.38,110.45,110.29,110.38,17914.0
2021-01-14 15:05:00,110.38,110.41,110.27,110.27,14144.0,110.38,110.41,110.27,110.27,14144.0
2021-01-14 15:10:00,110.31,110.52,110.27,110.42,25249.0,110.31,110.52,110.27,110.42,25249.0
2021-01-14 15:15:00,110.42,110.43,110.16,110.16,18864.0,110.42,110.43,110.16,110.16,18864.0
2021-01-14 15:20:00,110.2,110.36,110.05,110.31,30816.0,110.2,110.36,110.05,110.31,30816.0
2021-01-14 15:25:00,110.31,110.32,110.17,110.17,24389.0,110.31,110.32,110.17,110.17,24389.0
2021-01-14 15:30:00,110.19,110.23,110.07,110.07,50438.0,110.19,110.23,110.07,110.07,50438.0
2021-01-14 15:35:00,110.08,110.1,109.83,109.89,37066.0,110.08,110.1,109.83,109.89,37066.0
2021-01-14 15:40:00,109.85,109.93,109.8,109.84,34782.0,109.85,109.93,109.8,109.84,34782.0
2021-01-14 15:45:00,109.85,109.88,109.65,109.84,61202.0,109.85,109.88,109.65,109.84,61202.0
2021-01-14 15:50:00,109.83,110.04,109.73,109.81,137009.0,109.83,110.04,109.73,109.81,137009.0
2021-01-14 15:55:00,109.86,110.01,109.8,109.95,122054.0,109.86,110.01,109.8,109.95,122054.0
2021-01-15 09:30:00,109.31,109.47,108.13,108.55,111758.0,109.31,109.47,108.13,108.55,111758.0
2021-01-15 09:35:00,108.57,108.57,107.79,107.96,18609.0,108.57,108.57,107.79,107.96,18609.0
2021-01-15 09:40:00,108.11,108.63,108.05,108.5,13475.0,108.11,108.63,108.05,108.5,13475.0
2021-01-15 09:45:00,108.47,109.25,108.31,109.13,39029.0,108.47,109.25,108.31,109.13,39029.0
2021-01-15 09:50:00,109.18,109.43,109.05,109.25,27241.0,109.18,109.43,109.05,109.25,27241.0
2021-01-15 09:55:00,109.33,109.63,109.2,109.44,14701.0,109.33,109.63,109.2,109.44,14701.0
2021-01-15 10:00:00,109.46,109.61,108.99,109.14,30197.0,109.46,109.61,108.99,109.14,30197.0
2021-01-15 10:05:00,109.14,109.14,108.64,108.7,8203.0,109.14,109.14,108.64,108.7,8203.0
2021-01-15 10:10:00,108.66,108.91,108.62,108.82,7280.0,108.66,108.91,108.62,108.82,7280.0
2021-01-15 10:15:00,108.79,108.81,108.46,108.55,12284.0,108.79,108.81,108.46,108.55,12284.0
2021-01-15 10:20:00,108.63,108.66,108.27,108.32,24654.0,108.63,108.66,108.27,108.32,24654.0
2021-01-15 10:25:00,108.29,108.53,108.25,108.3,16568.0,108.29,108.53,108.25,108.3,16568.0
2021-01-15 10:30:00,108.3,108.81,108.23,108.79,17534.0,108.3,108.81,108.23,108.79,17534.0
2021-01-15 10:35:00,108.82,109.16,108.82,109.15,8160.0,108.82,109.16,108.82,109.15,8160.0
2021-01-15 10:40:00,109.21,109.34,109.16,109.24,9675.0,109.21,109.34,109.16,109.24,9675.0
2021-01-15 10:45:00,109.21,109.26,108.82,108.87,9999.0,109.21,109.26,108.82,108.87,9999.0
2021-01-15 10:50:00,108.93,109.19,108.93,109.1,6428.0,108.93,109.19,108.93,109.1,6428.0
2021-01-15 10:55:00,109.08,109.08,108.85,108.85,4034.0,109.08,109.08,108.85,108.85,4034.0
2021-01-15 11:00:00,108.91,108.92,108.61,108.61,9446.0,108.91,108.92,108.61,108.61,9446.0
2021-01-15 11:05:00,108.61,108.83,108.51,108.73,20878.0,108.61,108.83,108.51,108.73,20878.0
2021-01-15 11:10:00,108.77,109.03,108.75,108.87,17380.0,108.77,109.03,108.75,108.87,17380.0
2021-01-15 11:15:00,108.84,109.24,108.77,109.24,3750.0,108.84,109.24,108.77,109.24,3750.0
2021-01-15 11:20:00,109.23,109.38,109.16,109.37,8000.0,109.23,109.38,109.16,109.37,8000.0
2021-01-15 11:25:00,109.37,109.43,109.21,109.25,10829.0,109.37,109.43,109.21,109.25,10829.0
2021-01-15 11:30:00,109.28,109.35,109.17,109.3,6614.0,109.28,109.35,109.17,109.3,6614.0
2021-01-15 11:35:00,109.29,109.38,109.23,109.32,8014.0,109.29,109.38,109.23,109.32,8014.0
2021-01-15 11:40:00,109.48,109.59,109.46,109.49,13800.0,109.48,109.59,109.46,109.49,13800.0
2021-01-15 11:45:00,109.53,109.63,109.42,109.43,19916.0,109.53,109.63,109.42,109.43,19916.0
2021-01-15 11:50:00,109.37,109.4,109.09,109.33,11482.0,109.37,109.4,109.09,109.33,11482.0
2021-01-15 11:55:00,109.3,109.47,109.28,109.39,10676.0,109.3,109.47,109.28,109.39,10676.0
2021-01-15 12:00:00,109.46,109.7,109.38,109.7,4291.0,109.46,109.7,109.38,109.7,4291.0
2021-01-15 12:05:00,109.66,109.67,109.52,109.52,9626.0,109.66,109.67,109.52,109.52,9626.0
2021-01-15 12:10:00,109.55,109.59,109.37,109.37,4397.0,109.55,109.59,109.37,109.37,4397.0
2021-01-15 12:15:00,109.37,109.43,109.29,109.36,4430.0,109.37,109.43,109.29,109.36,4430.0
2021-01-15 12:20:00,109.42,109.42,109.22,109.32,10772.0,109.42,109.42,109.22,109.32,10772.0
2021-01-15 12:25:00,109.31,109.58,109.31,109.41,5312.0,109.31,109.58,109.31,109.41,5312.0
2021-01-15 12:30:00,109.39,109.45,109.35,109.39,4300.0,109.39,109.45,109.35,109.39,4300.0
2021-01-15 12:35:00,109.41,109.42,109.27,109.34,4600.0,109.41,109.42,109.27,109.34,4600.0
2021-01-15 12:40:00,109.37,109.48,109.33,109.33,5024.0,109.37,109.48,109.33,109.33,5024.0
2021-01-15 12:45:00,109.35,109.35,109.1,109.1,6841.0,109.35,109.35,109.1,109.1,6841.0
2021-01-15 12:50:00,109.14,109.26,109.05,109.26,5165.0,109.14,109.26,109.05,109.26,5165.0
2021-01-15 12:55:00,109.28,109.37,109.23,109.34,9616.0,109.28,109.37,109.23,109.34,9616.0
2021-01-15 13:00:00,109.34,109.39,109.29,109.34,7314.0,109.34,109.39,109.29,109.34,7314.0
2021-01-15 13:05:00,109.35,109.45,109.33,109.37,4342.0,109.35,109.45,109.33,109.37,4342.0
2021-01-15 13:10:00,109.37,109.44,109.3,109.39,16130.0,109.37,109.44,109.3,109.39,16130.0
2021-01-15 13:15:00,109.4,109.47,109.36,109.46,6178.0,109.4,109.47,109.36,109.46,6178.0
2021-01-15 13:20:00,109.48,109.58,109.32,109.32,19200.0,109.48,109.58,109.32,109.32,19200.0
2021-01-15 13:25:00,109.37,109.38,109.25,109.25,9674.0,109.37,109.38,109.25,109.25,9674.0
2021-01-15 13:30:00,109.24,109.42,109.18,109.38,5565.0,109.24,109.42,109.18,109.38,5565.0
2021-01-15 13:35:00,109.39,109.52,109.3,109.5,12882.0,109.39,109.52,109.3,109.5,12882.0
2021-01-15 13:40:00,109.5,109.65,109.48,109.65,8678.0,109.5,109.65,109.48,109.65,8678.0
2021-01-15 13:45:00,109.65,109.7,109.52,109.52,11600.0,109.65,109.7,109.52,109.52,11600.0
2021-01-15 13:50:00,109.51,109.52,109.4,109.4,5563.0,109.51,109.52,109.4,109.4,5563.0
2021-01-15 13:55:00,109.42,109.42,109.34,109.41,3960.0,109.42,109.42,109.34,109.41,3960.0
2021-01-15 14:00:00,109.41,109.5,109.34,109.34,5374.0,109.41,109.5,109.34,109.34,5374.0
2021-01-15 14:05:00,109.31,109.33,109.19,109.27,4111.0,109.31,109.33,109.19,109.27,4111.0
2021-01-15 14:10:00,109.26,109.26,109.16,109.2,6260.0,109.26,109.26,109.16,109.2,6260.0
2021-01-15 14:15:00,109.27,109.32,109.18,109.22,7123.0,109.27,109.32,109.18,109.22,7123.0
2021-01-15 14:20:00,109.25,109.25,109.1,109.18,6119.0,109.25,109.25,109.1,109.18,6119.0
2021-01-15 14:25:00,109.2,109.35,109.15,109.28,11271.0,109.2,109.35,109.15,109.28,11271.0
2021-01-15 14:30:00,109.28,109.46,109.25,109.3,14822.0,109.28,109.46,109.25,109.3,14822.0
2021-01-15 14:35:00,109.32,109.38,109.31,109.33,4800.0,109.32,109.38,109.31,109.33,4800.0
2021-01-15 14:40:00,109.35,109.37,109.22,109.31,16633.0,109.35,109.37,109.22,109.31,16633.0
2021-01-15 14:45:00,109.3,109.41,109.25,109.26,14442.0,109.3,109.41,109.25,109.26,14442.0
2021-01-15 14:50:00,109.28,109.35,109.19,109.22,6340.0,109.28,109.35,109.19,109.22,6340.0
2021-01-15 14:55:00,109.2,109.2,109.01,109.05,9117.0,109.2,109.2,109.01,109.05,9117.0
2021-01-15 15:00:00,109.05,109.06,108.9,108.98,13600.0,109.05,109.06,108.9,108.98,13600.0
2021-01-15 15:05:00,108.96,108.98,108.85,108.95,8726.0,108.96,108.98,108.85,108.95,8726.0
2021-01-15 15:10:00,108.98,109.18,108.98,109.11,17733.0,108.98,109.18,108.98,109.11,17733.0
2021-01-15 15:15:00,109.13,109.2,108.98,108.98,8935.0,109.13,109.2,108.98,108.98,8935.0
2021-01-15 15:20:00,108.98,108.99,108.86,108.87,6631.0,108.98,108.99,108.86,108.87,6631.0
2021-01-15 15:25:00,108.87,108.9,108.8,108.82,6570.0,108.87,108.9,108.8,108.82,6570.0
2021-01-15 15:30:00,108.8,108.81,108.63,108.66,12600.0,108.8,108.81,108.63,108.66,12600.0
2021-01-15 15:35:00,108.67,108.8,108.67,108.75,13356.0,108.67,108.8,108.67,108.75,13356.0
2021-01-15 15:40:00,108.76,108.79,108.51,108.51,28176.0,108.76,108.79,108.51,108.51,28176.0
2021-01-15 15:45:00,108.54,108.62,108.43,108.47,25295.0,108.54,108.62,108.43,108.47,25295.0
2021-01-15 15:50:00,108.47,108.69,107.95,108.15,82024.0,108.47,108.69,107.95,108.15,82024.0
2021-01-15 15:55:00,108.11,108.37,108.03,108.37,99970.0,108.11,108.37,108.03,108.37,99970.0
2021-01-19 09:30:00,108.59,108.73,107.5,107.81,30500.0,108.59,108.73,107.5,107.81,30500.0
2021-01-19 09:35:00,107.88,108.29,107.38,108.25,15386.0,107.88,108.29,107.38,108.25,15386.0
2021-01-19 09:40:00,108.14,108.37,107.81,107.88,8882.0,108.14,108.37,107.81,107.88,8882.0
2021-01-19 09:45:00,107.85,108.02,107.54,107.62,14810.0,107.85,108.02,107.54,107.62,14810.0
2021-01-19 09:50:00,107.64,107.86,107.55,107.82,9691.0,107.64,107.86,107.55,107.82,9691.0
2021-01-19 09:55:00,107.82,107.92,107.56,107.63,28990.0,107.82,107.92,107.56,107.63,28990.0
2021-01-19 10:00:00,107.63,107.79,107.54,107.72,14646.0,107.63,107.79,107.54,107.72,14646.0
2021-01-19 10:05:00,107.72,107.72,107.38,107.6,30157.0,107.72,107.72,107.38,107.6,30157.0
2021-01-19 10:10:00,107.6,107.66,107.12,107.33,27410.0,107.6,107.66,107.12,107.33,27410.0
2021-01-19 10:15:00,107.36,107.64,107.36,107.61,6035.0,107.36,107.64,107.36,107.61,6035.0
2021-01-19 10:20:00,107.56,107.87,107.52,107.7,10996.0,107.56,107.87,107.52,107.7,10996.0
2021-01-19 10:25:00,107.66,108.34,107.66,108.34,14389.0,107.66,108.34,107.66,108.34,14389.0
2021-01-19 10:30:00,108.37,108.76,108.37,108.73,13384.0,108.37,108.76,108.37,108.73,13384.0
2021-01-19 10:35:00,108.76,109.02,108.59,108.94,16662.0,108.76,109.02,108.59,108.94,16662.0
2021-01-19 10:40:00,108.99,109.08,108.9,109.04,17564.0,108.99,109.08,108.9,109.04,17564.0
2021-01-19 10:45:00,109.05,109.07,108.91,108.97,16020.0,109.05,109.07,108.91,108.97,16020.0
2021-01-19 10:50:00,108.95,109.09,108.93,109.08,19687.0,108.95,109.09,108.93,109.08,19687.0
2021-01-19 10:55:00,109.09,109.12,108.98,109.02,9841.0,109.09,109.12,108.98,109.02,9841.0
2021-01-19 11:00:00,108.99,109.06,108.93,108.97,7276.0,108.99,109.06,108.93,108.97,7276.0
2021-01-19 11:05:00,108.98,109.01,108.73,108.74,10406.0,108.98,109.01,108.73,108.74,10406.0
2021-01-19 11:10:00,108.76,108.93,108.69,108.9,8706.0,108.76,108.93,108.69,108.9,8706.0
2021-01-19 11:15:00,108.9,108.94,108.7,108.85,14169.0,108.9,108.94,108.7,108.85,14169.0
2021-01-19 11:20:00,108.85,109.0,108.81,108.92,8265.0,108.85,109.0,108.81,108.92,8265.0
2021-01-19 11:25:00,108.96,109.22,108.96,109.22,14526.0,108.96,109.22,108.96,109.22,14526.0
2021-01-19 11:30:00,109.23,109.48,109.22,109.45,39366.0,109.23,109.48,109.22,109.45,39366.0
2021-01-19 11:35:00,109.47,109.48,109.16,109.27,27825.0,109.47,109.48,109.16,109.27,27825.0
2021-01-19 11:40:00,109.23,109.33,109.14,109.29,11735.0,109.23,109.33,109.14,109.29,11735.0
2021-01-19 11:45:00,109.26,109.3,109.06,109.07,12204.0,109.26,109.3,109.06,109.07,12204.0
2021-01-19 11:50:00,109.08,109.12,109.0,109.06,8787.0,109.08,109.12,109.0,109.06,8787.0
2021-01-19 11:55:00,109.05,109.05,108.92,109.05,12154.0,109.05,109.05,108.92,109.05,12154.0
2021-01-19 12:00:00,109.08,109.24,109.07,109.24,9991.0,109.08,109.24,109.07,109.24,9991.0
2021-01-19 12:05:00,109.22,109.6,109.2,109.52,30745.0,109.22,109.6,109.2,109.52,30745.0
2021-01-19 12:10:00,109.51,109.57,109.43,109.53,15989.0,109.51,109.57,109.43,109.53,15989.0
2021-01-19 12:15:00,109.52,109.57,109.35,109.39,47413.0,109.52,109.57,109.35,109.39,47413.0
2021-01-19 12:20:00,109.4,109.4,109.14,109.21,12576.0,109.4,109.4,109.14,109.21,12576.0
2021-01-19 12:25:00,109.17,109.19,108.95,109.02,7638.0,109.17,109.19,108.95,109.02,7638.0
2021-01-19 12:30:00,109.0,109.22,109.0,109.11,4999.0,109.0,109.22,109.0,109.11,4999.0
2021-01-19 12:35:00,109.1,109.1,108.97,109.0,7665.0,109.1,109.1,108.97,109.0,7665.0
2021-01-19 12:40:00,109.01,109.16,109.0,109.13,6032.0,109.01,109.16,109.0,109.13,6032.0
2021-01-19 12:45:00,109.11,109.17,108.91,108.94,4590.0,109.11,109.17,108.91,108.94,4590.0
2021-01-19 12:50:00,108.92,109.1,108.91,109.08,7963.0,108.92,109.1,108.91,109.08,7963.0
2021-01-19 12:55:00,109.13,109.15,108.94,109.02,16312.0,109.13,109.15,108.94,109.02,16312.0
2021-01-19 13:00:00,109.0,109.0,108.59,108.59,10551.0,109.0,109.0,108.59,108.59,10551.0
2021-01-19 13:05:00,108.57,108.73,108.53,108.53,8597.0,108.57,108.73,108.53,108.53,8597.0
2021-01-19 13:10:00,108.56,108.57,108.46,108.53,10345.0,108.56,108.57,108.46,108.53,10345.0
2021-01-19 13:15:00,108.51,108.53,108.34,108.48,9732.0,108.51,108.53,108.34,108.48,9732.0
2021-01-19 13:20:00,108.5,108.64,108.46,108.63,16309.0,108.5,108.64,108.46,108.63,16309.0
2021-01-19 13:25:00,108.65,108.65,108.28,108.3,9302.0,108.65,108.65,108.28,108.3,9302.0
2021-01-19 13:30:00,108.32,108.53,108.31,108.53,3831.0,108.32,108.53,108.31,108.53,3831.0
2021-01-19 13:35:00,108.61,108.72,108.61,108.63,8690.0,108.61,108.72,108.61,108.63,8690.0
2021-01-19 13:40:00,108.6,108.63,108.47,108.63,8498.0,108.6,108.63,108.47,108.63,8498.0
2021-01-19 13:45:00,108.62,108.66,108.44,108.46,8779.0,108.62,108.66,108.44,108.46,8779.0
2021-01-19 13:50:00,108.48,108.63,108.45,108.63,6663.0,108.48,108.63,108.45,108.63,6663.0
2021-01-19 13:55:00,108.61,108.62,108.45,108.48,9028.0,108.61,108.62,108.45,108.48,9028.0
2021-01-19 14:00:00,108.48,108.53,108.38,108.41,6835.0,108.48,108.53,108.38,108.41,6835.0
2021-01-19 14:05:00,108.4,108.62,108.4,108.51,9395.0,108.4,108.62,108.4,108.51,9395.0
2021-01-19 14:10:00,108.5,108.5,108.43,108.44,5978.0,108.5,108.5,108.43,108.44,5978.0
2021-01-19 14:15:00,108.44,108.49,108.38,108.41,7809.0,108.44,108.49,108.38,108.41,7809.0
2021-01-19 14:20:00,108.38,108.48,108.33,108.48,8227.0,108.38,108.48,108.33,108.48,8227.0
2021-01-19 14:25:00,108.47,108.53,108.37,108.51,5158.0,108.47,108.53,108.37,108.51,5158.0
2021-01-19 14:30:00,108.54,108.54,108.41,108.45,8655.0,108.54,108.54,108.41,108.45,8655.0
2021-01-19 14:35:00,108.48,108.56,108.44,108.56,8776.0,108.48,108.56,108.44,108.56,8776.0
2021-01-19 14:40:00,108.58,108.7,108.56,108.68,12150.0,108.58,108.7,108.56,108.68,12150.0
2021-01-19 14:45:00,108.64,108.66,108.53,108.54,13356.0,108.64,108.66,108.53,108.54,13356.0
2021-01-19 14:50:00,108.54,108.72,108.53,108.69,8842.0,108.54,108.72,108.53,108.69,8842.0
2021-01-19 14:55:00,108.7,108.77,108.5,108.54,7457.0,108.7,108.77,108.5,108.54,7457.0
2021-01-19 15:00:00,108.57,108.63,108.25,108.39,19339.0,108.57,108.63,108.25,108.39,19339.0
2021-01-19 15:05:00,108.4,108.4,108.25,108.28,15444.0,108.4,108.4,108.25,108.28,15444.0
2021-01-19 15:10:00,108.27,108.31,108.11,108.14,8857.0,108.27,108.31,108.11,108.14,8857.0
2021-01-19 15:15:00,108.13,108.13,107.98,108.07,11670.0,108.13,108.13,107.98,108.07,11670.0
2021-01-19 15:20:00,108.07,108.17,108.05,108.12,14208.0,108.07,108.17,108.05,108.12,14208.0
2021-01-19 15:25:00,108.11,108.15,108.08,108.09,9122.0,108.11,108.15,108.08,108.09,9122.0
2021-01-19 15:30:00,108.11,108.22,108.09,108.18,14738.0,108.11,108.22,108.09,108.18,14738.0
2021-01-19 15:35:00,108.19,108.21,108.02,108.09,18431.0,108.19,108.21,108.02,108.09,18431.0
2021-01-19 15:40:00,108.08,108.3,108.05,108.3,18207.0,108.08,108.3,108.05,108.3,18207.0
2021-01-19 15:45:00,108.29,108.34,108.23,108.3,22620.0,108.29,108.34,108.23,108.3,22620.0
2021-01-19 15:50:00,108.32,108.45,108.24,108.26,53670.0,108.32,108.45,108.24,108.26,53670.0
2021-01-19 15:55:00,108.25,108.3,108.02,108.02,78824.0,108.25,108.3,108.02,108.02,78824.0
2021-01-20 09:30:00,108.23,108.45,106.9,106.95,43122.0,108.23,108.45,106.9,106.95,43122.0
2021-01-20 09:35:00,106.95,107.24,106.8,106.8,18703.0,106.95,107.24,106.8,106.8,18703.0
2021-01-20 09:40:00,106.85,107.0,106.57,106.73,27819.0,106.85,107.0,106.57,106.73,27819.0
2021-01-20 09:45:00,106.78,106.78,106.49,106.51,17027.0,106.78,106.78,106.49,106.51,17027.0
2021-01-20 09:50:00,106.51,106.76,106.45,106.69,25678.0,106.51,106.76,106.45,106.69,25678.0
2021-01-20 09:55:00,106.64,106.72,106.48,106.59,34842.0,106.64,106.72,106.48,106.59,34842.0
2021-01-20 10:00:00,106.58,106.81,106.41,106.76,26094.0,106.58,106.81,106.41,106.76,26094.0
2021-01-20 10:05:00,106.75,106.75,106.4,106.48,11619.0,106.75,106.75,106.4,106.48,11619.0
2021-01-20 10:10:00,106.44,106.8,106.44,106.77,10056.0,106.44,106.8,106.44,106.77,10056.0
2021-01-20 10:15:00,106.79,107.03,106.7,106.76,13600.0,106.79,107.03,106.7,106.76,13600.0
2021-01-20 10:20:00,106.7,107.04,106.7,106.91,19425.0,106.7,107.04,106.7,106.91,19425.0
2021-01-20 10:25:00,106.89,106.94,106.52,106.67,11470.0,106.89,106.94,106.52,106.67,11470.0
2021-01-20 10:30:00,106.64,106.72,106.46,106.51,24230.0,106.64,106.72,106.46,106.51,24230.0
2021-01-20 10:35:00,106.5,106.53,106.42,106.45,7049.0,106.5,106.53,106.42,106.45,7049.0
2021-01-20 10:40:00,106.47,106.51,106.32,106.39,13259.0,106.47,106.51,106.32,106.39,13259.0
2021-01-20 10:45:00,106.41,106.81,106.41,106.73,15007.0,106.41,106.81,106.41,106.73,15007.0
2021-01-20 10:50:00,106.73,106.95,106.71,106.85,14559.0,106.73,106.95,106.71,106.85,14559.0
2021-01-20 10:55:00,106.88,107.13,106.86,107.11,21276.0,106.88,107.13,106.86,107.11,21276.0
2021-01-20 11:00:00,107.13,107.2,106.95,107.0,14678.0,107.13,107.2,106.95,107.0,14678.0
2021-01-20 11:05:00,107.0,107.14,106.89,107.02,14522.0,107.0,107.14,106.89,107.02,14522.0
2021-01-20 11:10:00,107.02,107.09,106.81,107.09,8113.0,107.02,107.09,106.81,107.09,8113.0
2021-01-20 11:15:00,107.09,107.49,107.07,107.22,20586.0,107.09,107.49,107.07,107.22,20586.0
2021-01-20 11:20:00,107.15,107.16,106.81,106.85,10638.0,107.15,107.16,106.81,106.85,10638.0
2021-01-20 11:25:00,106.81,106.88,106.74,106.83,7173.0,106.81,106.88,106.74,106.83,7173.0
2021-01-20 11:30:00,106.8,106.92,106.76,106.91,7171.0,106.8,106.92,106.76,106.91,7171.0
2021-01-20 11:35:00,106.96,107.0,106.84,106.84,5595.0,106.96,107.0,106.84,106.84,5595.0
2021-01-20 11:40:00,106.82,107.02,106.79,107.02,8399.0,106.82,107.02,106.79,107.02,8399.0
2021-01-20 11:45:00,107.0,107.04,106.91,106.99,8811.0,107.0,107.04,106.91,106.99,8811.0
2021-01-20 11:50:00,107.0,107.09,106.93,107.07,7470.0,107.0,107.09,106.93,107.07,7470.0
2021-01-20 11:55:00,107.07,107.22,106.95,107.2,11240.0,107.07,107.22,106.95,107.2,11240.0
2021-01-20 12:00:00,107.2,107.38,107.16,107.36,11993.0,107.2,107.38,107.16,107.36,11993.0
2021-01-20 12:05:00,107.35,107.36,107.1,107.15,8829.0,107.35,107.36,107.1,107.15,8829.0
2021-01-20 12:10:00,107.14,107.14,106.86,106.91,11256.0,107.14,107.14,106.86,106.91,11256.0
2021-01-20 12:15:00,106.84,107.02,106.78,107.01,13828.0,106.84,107.02,106.78,107.01,13828.0
2021-01-20 12:20:00,107.0,107.04,106.89,106.93,8339.0,107.0,107.04,106.89,106.93,8339.0
2021-01-20 12:25:00,106.93,107.14,106.93,107.06,7967.0,106.93,107.14,106.93,107.06,7967.0
2021-01-20 12:30:00,107.09,107.21,107.05,107.19,6503.0,107.09,107.21,107.05,107.19,6503.0
2021-01-20 12:35:00,107.19,107.29,107.15,107.21,9401.0,107.19,107.29,107.15,107.21,9401.0
2021-01-20 12:40:00,107.22,107.35,107.14,107.31,10020.0,107.22,107.35,107.14,107.31,10020.0
2021-01-20 12:45:00,107.3,107.35,107.21,107.35,8719.0,107.3,107.35,107.21,107.35,8719.0
2021-01-20 12:50:00,107.3,107.52,107.3,107.47,10815.0,107.3,107.52,107.3,107.47,10815.0
2021-01-20 12:55:00,107.48,107.57,107.48,107.55,8384.0,107.48,107.57,107.48,107.55,8384.0
2021-01-20 13:00:00,107.55,107.59,107.5,107.51,8165.0,107.55,107.59,107.5,107.51,8165.0
2021-01-20 13:05:00,107.5,107.5,107.38,107.45,7882.0,107.5,107.5,107.38,107.45,7882.0
2021-01-20 13:10:00,107.48,107.88,107.44,107.88,43176.0,107.48,107.88,107.44,107.88,43176.0
2021-01-20 13:15:00,107.89,107.92,107.73,107.79,10997.0,107.89,107.92,107.73,107.79,10997.0
2021-01-20 13:20:00,107.8,107.83,107.59,107.65,8661.0,107.8,107.83,107.59,107.65,8661.0
2021-01-20 13:25:00,107.63,107.68,107.53,107.63,9760.0,107.63,107.68,107.53,107.63,9760.0
2021-01-20 13:30:00,107.63,107.7,107.6,107.63,8534.0,107.63,107.7,107.6,107.63,8534.0
2021-01-20 13:35:00,107.58,107.61,107.53,107.54,9112.0,107.58,107.61,107.53,107.54,9112.0
2021-01-20 13:40:00,107.53,107.67,107.53,107.67,10723.0,107.53,107.67,107.53,107.67,10723.0
2021-01-20 13:45:00,107.67,107.84,107.67,107.84,12260.0,107.67,107.84,107.67,107.84,12260.0
2021-01-20 13:50:00,107.86,107.89,107.75,107.83,8522.0,107.86,107.89,107.75,107.83,8522.0
2021-01-20 13:55:00,107.81,107.93,107.71,107.93,4876.0,107.81,107.93,107.71,107.93,4876.0
2021-01-20 14:00:00,107.88,107.92,107.83,107.84,7604.0,107.88,107.92,107.83,107.84,7604.0
2021-01-20 14:05:00,107.84,107.89,107.77,107.77,6071.0,107.84,107.89,107.77,107.77,6071.0
2021-01-20 14:10:00,107.78,107.81,107.67,107.81,10403.0,107.78,107.81,107.67,107.81,10403.0
2021-01-20 14:15:00,107.81,107.89,107.8,107.86,8325.0,107.81,107.89,107.8,107.86,8325.0
2021-01-20 14:20:00,107.86,107.86,107.78,107.79,7900.0,107.86,107.86,107.78,107.79,7900.0
2021-01-20 14:25:00,107.79,107.91,107.78,107.89,10939.0,107.79,107.91,107.78,107.89,10939.0
2021-01-20 14:30:00,107.89,107.99,107.88,107.98,6525.0,107.89,107.99,107.88,107.98,6525.0
2021-01-20 14:35:00,107.99,108.13,107.99,108.05,13312.0,107.99,108.13,107.99,108.05,13312.0
2021-01-20 14:40:00,108.05,108.1,107.97,108.02,13521.0,108.05,108.1,107.97,108.02,13521.0
2021-01-20 14:45:00,108.01,108.01,107.8,107.8,9422.0,108.01,108.01,107.8,107.8,9422.0
2021-01-20 14:50:00,107.81,107.89,107.75,107.86,8950.0,107.81,107.89,107.75,107.86,8950.0
2021-01-20 14:55:00,107.86,108.01,107.85,107.98,13608.0,107.86,108.01,107.85,107.98,13608.0
2021-01-20 15:00:00,107.97,107.97,107.75,107.81,8586.0,107.97,107.97,107.75,107.81,8586.0
2021-01-20 15:05:00,107.79,107.85,107.76,107.85,7639.0,107.79,107.85,107.76,107.85,7639.0
2021-01-20 15:10:00,107.84,107.85,107.7,107.8,9450.0,107.84,107.85,107.7,107.8,9450.0
2021-01-20 15:15:00,107.79,107.8,107.73,107.75,10049.0,107.79,107.8,107.73,107.75,10049.0
2021-01-20 15:20:00,107.75,108.01,107.75,107.97,23017.0,107.75,108.01,107.75,107.97,23017.0
2021-01-20 15:25:00,107.96,108.01,107.85,107.86,13484.0,107.96,108.01,107.85,107.86,13484.0
2021-01-20 15:30:00,107.84,108.0,107.83,107.94,17498.0,107.84,108.0,107.83,107.94,17498.0
2021-01-20 15:35:00,107.95,107.98,107.74,107.78,21531.0,107.95,107.98,107.74,107.78,21531.0
2021-01-20 15:40:00,107.75,107.8,107.69,107.76,22058.0,107.75,107.8,107.69,107.76,22058.0
2021-01-20 15:45:00,107.76,107.84,107.67,107.72,31513.0,107.76,107.84,107.67,107.72,31513.0
2021-01-20 15:50:00,107.74,107.75,107.51,107.59,58846.0,107.74,107.75,107.51,107.59,58846.0
2021-01-20 15:55:00,107.59,107.65,107.48,107.5,122222.0,107.59,107.65,107.48,107.5,122222.0
2021-01-21 09:30:00,108.59,108.78,107.9,108.73,36670.0,108.59,108.78,107.9,108.73,36670.0
2021-01-21 09:35:00,108.77,109.24,108.73,109.15,21345.0,108.77,109.24,108.73,109.15,21345.0
2021-01-21 09:40:00,109.09,109.14,108.41,108.58,8288.0,109.09,109.14,108.41,108.58,8288.0
2021-01-21 09:45:00,108.54,108.55,108.35,108.4,4868.0,108.54,108.55,108.35,108.4,4868.0
2021-01-21 09:50:00,108.37,108.4,108.18,108.4,9294.0,108.37,108.4,108.18,108.4,9294.0
2021-01-21 09:55:00,108.4,108.65,108.39,108.39,6993.0,108.4,108.65,108.39,108.39,6993.0
2021-01-21 10:00:00,108.38,108.74,108.38,108.72,9851.0,108.38,108.74,108.38,108.72,9851.0
2021-01-21 10:05:00,108.8,108.91,108.64,108.64,6483.0,108.8,108.91,108.64,108.64,6483.0
2021-01-21 10:10:00,108.67,108.75,108.63,108.75,4376.0,108.67,108.75,108.63,108.75,4376.0
2021-01-21 10:15:00,108.75,108.83,108.71,108.79,5173.0,108.75,108.83,108.71,108.79,5173.0
2021-01-21 10:20:00,108.8,109.12,108.77,109.1,11005.0,108.8,109.12,108.77,109.1,11005.0
2021-01-21 10:25:00,109.06,109.25,109.05,109.22,13615.0,109.06,109.25,109.05,109.22,13615.0
2021-01-21 10:30:00,109.26,109.45,109.1,109.1,10106.0,109.26,109.45,109.1,109.1,10106.0
2021-01-21 10:35:00,109.15,109.15,108.87,108.91,8686.0,109.15,109.15,108.87,108.91,8686.0
2021-01-21 10:40:00,108.89,108.98,108.82,108.89,10407.0,108.89,108.98,108.82,108.89,10407.0
2021-01-21 10:45:00,108.92,108.92,108.75,108.77,3880.0,108.92,108.92,108.75,108.77,3880.0
2021-01-21 10:50:00,108.76,108.81,108.67,108.67,7798.0,108.76,108.81,108.67,108.67,7798.0
2021-01-21 10:55:00,108.67,108.67,108.48,108.49,5096.0,108.67,108.67,108.48,108.49,5096.0
2021-01-21 11:00:00,108.53,108.64,108.5,108.58,5075.0,108.53,108.64,108.5,108.58,5075.0
2021-01-21 11:05:00,108.57,108.58,108.44,108.47,6213.0,108.57,108.58,108.44,108.47,6213.0
2021-01-21 11:10:00,108.48,108.6,108.44,108.54,4636.0,108.48,108.6,108.44,108.54,4636.0
2021-01-21 11:15:00,108.65,108.65,108.42,108.43,7438.0,108.65,108.65,108.42,108.43,7438.0
2021-01-21 11:20:00,108.46,108.5,108.38,108.42,3376.0,108.46,108.5,108.38,108.42,3376.0
2021-01-21 11:25:00,108.38,108.4,108.31,108.31,7220.0,108.38,108.4,108.31,108.31,7220.0
2021-01-21 11:30:00,108.35,108.36,108.05,108.05,7780.0,108.35,108.36,108.05,108.05,7780.0
2021-01-21 11:35:00,108.11,108.15,108.05,108.15,5688.0,108.11,108.15,108.05,108.15,5688.0
2021-01-21 11:40:00,108.2,108.41,108.2,108.41,6562.0,108.2,108.41,108.2,108.41,6562.0
2021-01-21 11:45:00,108.44,108.5,108.43,108.45,3102.0,108.44,108.5,108.43,108.45,3102.0
2021-01-21 11:50:00,108.44,108.45,108.36,108.38,4300.0,108.44,108.45,108.36,108.38,4300.0
2021-01-21 11:55:00,108.44,108.47,108.38,108.38,18146.0,108.44,108.47,108.38,108.38,18146.0
2021-01-21 12:00:00,108.37,108.38,108.25,108.27,3540.0,108.37,108.38,108.25,108.27,3540.0
2021-01-21 12:05:00,108.27,108.27,107.95,107.95,7625.0,108.27,108.27,107.95,107.95,7625.0
2021-01-21 12:10:00,108.04,108.18,108.04,108.06,7907.0,108.04,108.18,108.04,108.06,7907.0
2021-01-21 12:15:00,108.07,108.07,107.86,107.86,3801.0,108.07,108.07,107.86,107.86,3801.0
2021-01-21 12:20:00,107.93,108.03,107.86,107.98,33045.0,107.93,108.03,107.86,107.98,33045.0
2021-01-21 12:25:00,108.02,108.11,107.98,107.99,5869.0,108.02,108.11,107.98,107.99,5869.0
2021-01-21 12:30:00,108.03,108.16,108.0,108.0,3900.0,108.03,108.16,108.0,108.0,3900.0
2021-01-21 12:35:00,108.02,108.02,107.8,107.81,7914.0,108.02,108.02,107.8,107.81,7914.0
2021-01-21 12:40:00,107.82,107.96,107.77,107.93,8117.0,107.82,107.96,107.77,107.93,8117.0
2021-01-21 12:45:00,107.9,107.97,107.84,107.91,5061.0,107.9,107.97,107.84,107.91,5061.0
2021-01-21 12:50:00,107.9,107.92,107.79,107.82,5264.0,107.9,107.92,107.79,107.82,5264.0
2021-01-21 12:55:00,107.79,107.97,107.79,107.94,5292.0,107.79,107.97,107.79,107.94,5292.0
2021-01-21 13:00:00,107.92,107.97,107.79,107.8,5508.0,107.92,107.97,107.79,107.8,5508.0
2021-01-21 13:05:00,107.76,107.8,107.65,107.73,5686.0,107.76,107.8,107.65,107.73,5686.0
2021-01-21 13:10:00,107.71,107.8,107.63,107.8,9803.0,107.71,107.8,107.63,107.8,9803.0
2021-01-21 13:15:00,107.82,107.88,107.79,107.85,3532.0,107.82,107.88,107.79,107.85,3532.0
2021-01-21 13:20:00,107.87,107.87,107.73,107.77,3771.0,107.87,107.87,107.73,107.77,3771.0
2021-01-21 13:25:00,107.77,107.78,107.71,107.72,8325.0,107.77,107.78,107.71,107.72,8325.0
2021-01-21 13:30:00,107.69,107.88,107.69,107.86,5515.0,107.69,107.88,107.69,107.86,5515.0
2021-01-21 13:35:00,107.89,108.02,107.83,107.94,8410.0,107.89,108.02,107.83,107.94,8410.0
2021-01-21 13:40:00,107.93,108.17,107.88,108.16,14566.0,107.93,108.17,107.88,108.16,14566.0
2021-01-21 13:45:00,108.16,108.19,108.07,108.07,5400.0,108.16,108.19,108.07,108.07,5400.0
2021-01-21 13:50:00,108.1,108.15,108.03,108.09,7373.0,108.1,108.15,108.03,108.09,7373.0
2021-01-21 13:55:00,108.08,108.16,108.04,108.06,7950.0,108.08,108.16,108.04,108.06,7950.0
2021-01-21 14:00:00,108.02,108.1,108.02,108.03,7561.0,108.02,108.1,108.02,108.03,7561.0
2021-01-21 14:05:00,108.05,108.17,108.02,108.11,11684.0,108.05,108.17,108.02,108.11,11684.0
2021-01-21 14:10:00,108.1,108.12,107.96,107.98,11554.0,108.1,108.12,107.96,107.98,11554.0
2021-01-21 14:15:00,107.98,108.04,107.98,108.01,8387.0,107.98,108.04,107.98,108.01,8387.0
2021-01-21 14:20:00,108.03,108.12,108.02,108.1,9824.0,108.03,108.12,108.02,108.1,9824.0
2021-01-21 14:25:00,108.1,108.15,108.06,108.07,12754.0,108.1,108.15,108.06,108.07,12754.0
2021-01-21 14:30:00,108.07,108.08,107.92,107.94,8616.0,108.07,108.08,107.92,107.94,8616.0
2021-01-21 14:35:00,107.93,108.14,107.86,108.14,15547.0,107.93,108.14,107.86,108.14,15547.0
2021-01-21 14:40:00,108.13,108.23,108.05,108.22,12949.0,108.13,108.23,108.05,108.22,12949.0
2021-01-21 14:45:00,108.21,108.3,108.18,108.24,13203.0,108.21,108.3,108.18,108.24,13203.0
2021-01-21 14:50:00,108.26,108.32,108.22,108.3,11981.0,108.26,108.32,108.22,108.3,11981.0
2021-01-21 14:55:00,108.29,108.29,108.13,108.13,11198.0,108.29,108.29,108.13,108.13,11198.0
2021-01-21 15:00:00,108.15,108.27,108.12,108.23,8394.0,108.15,108.27,108.12,108.23,8394.0
2021-01-21 15:05:00,108.24,108.42,108.24,108.38,10024.0,108.24,108.42,108.24,108.38,10024.0
2021-01-21 15:10:00,108.38,108.38,108.15,108.19,9198.0,108.38,108.38,108.15,108.19,9198.0
2021-01-21 15:15:00,108.18,108.2,107.99,107.99,9717.0,108.18,108.2,107.99,107.99,9717.0
2021-01-21 15:20:00,107.99,108.19,107.98,108.1,8722.0,107.99,108.19,107.98,108.1,8722.0
2021-01-21 15:25:00,108.11,108.16,108.06,108.06,6886.0,108.11,108.16,108.06,108.06,6886.0
2021-01-21 15:30:00,108.04,108.11,107.91,108.07,19366.0,108.04,108.11,107.91,108.07,19366.0
2021-01-21 15:35:00,108.05,108.11,107.9,107.9,11030.0,108.05,108.11,107.9,107.9,11030.0
2021-01-21 15:40:00,107.88,108.01,107.83,107.87,13251.0,107.88,108.01,107.83,107.87,13251.0
2021-01-21 15:45:00,107.88,107.97,107.87,107.87,11144.0,107.88,107.97,107.87,107.87,11144.0
2021-01-21 15:50:00,107.9,108.1,107.9,108.07,36541.0,107.9,108.1,107.9,108.07,36541.0
2021-01-21 15:55:00,108.07,108.13,107.76,107.8,73144.0,108.07,108.13,107.76,107.8,73144.0
2021-01-22 09:30:00,107.64,107.87,107.23,107.4,19544.0,107.64,107.87,107.23,107.4,19544.0
2021-01-22 09:35:00,107.31,107.4,106.13,106.26,16558.0,107.31,107.4,106.13,106.26,16558.0
2021-01-22 09:40:00,106.34,106.61,106.25,106.5,10564.0,106.34,106.61,106.25,106.5,10564.0
2021-01-22 09:45:00,106.53,107.12,106.53,107.02,15414.0,106.53,107.12,106.53,107.02,15414.0
2021-01-22 09:50:00,107.1,107.23,106.95,107.15,6813.0,107.1,107.23,106.95,107.15,6813.0
2021-01-22 09:55:00,107.2,107.23,106.8,107.03,10614.0,107.2,107.23,106.8,107.03,10614.0
2021-01-22 10:00:00,107.07,107.17,106.77,106.77,2702.0,107.07,107.17,106.77,106.77,2702.0
2021-01-22 10:05:00,106.76,106.93,106.72,106.93,22239.0,106.76,106.93,106.72,106.93,22239.0
2021-01-22 10:10:00,106.91,106.91,106.66,106.67,2590.0,106.91,106.91,106.66,106.67,2590.0
2021-01-22 10:15:00,106.64,106.7,106.51,106.51,5369.0,106.64,106.7,106.51,106.51,5369.0
2021-01-22 10:20:00,106.51,106.59,106.44,106.49,3478.0,106.51,106.59,106.44,106.49,3478.0
2021-01-22 10:25:00,106.48,106.8,106.45,106.8,8931.0,106.48,106.8,106.45,106.8,8931.0
2021-01-22 10:30:00,106.8,106.81,106.71,106.8,3796.0,106.8,106.81,106.71,106.8,3796.0
2021-01-22 10:35:00,106.84,106.98,106.84,106.95,3620.0,106.84,106.98,106.84,106.95,3620.0
2021-01-22 10:40:00,106.98,107.07,106.98,106.99,3300.0,106.98,107.07,106.98,106.99,3300.0
2021-01-22 10:45:00,107.04,107.17,107.04,107.16,4277.0,107.04,107.17,107.04,107.16,4277.0
2021-01-22 10:50:00,107.18,107.33,107.09,107.13,11977.0,107.18,107.33,107.09,107.13,11977.0
2021-01-22 10:55:00,107.2,107.37,107.13,107.36,8918.0,107.2,107.37,107.13,107.36,8918.0
2021-01-22 11:00:00,107.36,107.63,107.32,107.63,6893.0,107.36,107.63,107.32,107.63,6893.0
2021-01-22 11:05:00,107.63,107.76,107.57,107.71,12137.0,107.63,107.76,107.57,107.71,12137.0
2021-01-22 11:10:00,107.75,107.78,107.62,107.62,15884.0,107.75,107.78,107.62,107.62,15884.0
2021-01-22 11:15:00,107.63,107.67,107.6,107.64,7054.0,107.63,107.67,107.6,107.64,7054.0
2021-01-22 11:20:00,107.64,107.66,107.54,107.54,9969.0,107.64,107.66,107.54,107.54,9969.0
2021-01-22 11:25:00,107.52,107.57,107.43,107.46,7371.0,107.52,107.57,107.43,107.46,7371.0
2021-01-22 11:30:00,107.5,107.55,107.48,107.54,4590.0,107.5,107.55,107.48,107.54,4590.0
2021-01-22 11:35:00,107.54,107.66,107.52,107.66,8873.0,107.54,107.66,107.52,107.66,8873.0
2021-01-22 11:40:00,107.65,107.83,107.65,107.81,9878.0,107.65,107.83,107.65,107.81,9878.0
2021-01-22 11:45:00,107.75,107.75,107.56,107.57,2940.0,107.75,107.75,107.56,107.57,2940.0
2021-01-22 11:50:00,107.54,107.74,107.44,107.44,12091.0,107.54,107.74,107.44,107.44,12091.0
2021-01-22 11:55:00,107.46,107.47,107.3,107.32,9924.0,107.46,107.47,107.3,107.32,9924.0
2021-01-22 12:00:00,107.35,107.5,107.29,107.44,7819.0,107.35,107.5,107.29,107.44,7819.0
2021-01-22 12:05:00,107.41,107.45,107.32,107.39,5253.0,107.41,107.45,107.32,107.39,5253.0
2021-01-22 12:10:00,107.35,107.39,107.31,107.33,4724.0,107.35,107.39,107.31,107.33,4724.0
2021-01-22 12:15:00,107.37,107.39,107.2,107.26,3916.0,107.37,107.39,107.2,107.26,3916.0
2021-01-22 12:20:00,107.26,107.34,107.23,107.23,5560.0,107.26,107.34,107.23,107.23,5560.0
2021-01-22 12:25:00,107.23,107.3,107.22,107.23,4043.0,107.23,107.3,107.22,107.23,4043.0
2021-01-22 12:30:00,107.21,107.29,107.16,107.18,8462.0,107.21,107.29,107.16,107.18,8462.0
2021-01-22 12:35:00,107.16,107.19,107.05,107.19,2040.0,107.16,107.19,107.05,107.19,2040.0
2021-01-22 12:40:00,107.21,107.29,107.21,107.28,5418.0,107.21,107.29,107.21,107.28,5418.0
2021-01-22 12:45:00,107.28,107.66,107.16,107.65,20208.0,107.28,107.66,107.16,107.65,20208.0
2021-01-22 12:50:00,107.67,107.72,107.63,107.7,14888.0,107.67,107.72,107.63,107.7,14888.0
2021-01-22 12:55:00,107.69,107.96,107.62,107.95,24288.0,107.69,107.96,107.62,107.95,24288.0
2021-01-22 13:00:00,107.95,107.96,107.34,107.34,10044.0,107.95,107.96,107.34,107.34,10044.0
2021-01-22 13:05:00,107.38,107.41,107.27,107.33,5303.0,107.38,107.41,107.27,107.33,5303.0
2021-01-22 13:10:00,107.33,107.33,107.1,107.1,5290.0,107.33,107.33,107.1,107.1,5290.0
2021-01-22 13:15:00,107.13,107.22,107.11,107.17,4628.0,107.13,107.22,107.11,107.17,4628.0
2021-01-22 13:20:00,107.19,107.26,107.13,107.22,4185.0,107.19,107.26,107.13,107.22,4185.0
2021-01-22 13:25:00,107.25,107.3,107.21,107.23,5924.0,107.25,107.3,107.21,107.23,5924.0
2021-01-22 13:30:00,107.23,107.35,107.21,107.3,4795.0,107.23,107.35,107.21,107.3,4795.0
2021-01-22 13:35:00,107.33,107.36,107.25,107.26,4009.0,107.33,107.36,107.25,107.26,4009.0
2021-01-22 13:40:00,107.31,107.39,107.26,107.26,4305.0,107.31,107.39,107.26,107.26,4305.0
2021-01-22 13:45:00,107.28,107.3,107.16,107.18,4490.0,107.28,107.3,107.16,107.18,4490.0
2021-01-22 13:50:00,107.19,107.24,107.16,107.19,2311.0,107.19,107.24,107.16,107.19,2311.0
2021-01-22 13:55:00,107.21,107.24,107.19,107.21,3384.0,107.21,107.24,107.19,107.21,3384.0
2021-01-22 14:00:00,107.17,107.32,107.13,107.29,3845.0,107.17,107.32,107.13,107.29,3845.0
2021-01-22 14:05:00,107.32,107.42,107.32,107.38,5091.0,107.32,107.42,107.32,107.38,5091.0
2021-01-22 14:10:00,107.38,107.48,107.29,107.48,15784.0,107.38,107.48,107.29,107.48,15784.0
2021-01-22 14:15:00,107.48,107.61,107.48,107.57,14506.0,107.48,107.61,107.48,107.57,14506.0
2021-01-22 14:20:00,107.6,107.63,107.55,107.58,3931.0,107.6,107.63,107.55,107.58,3931.0
2021-01-22 14:25:00,107.58,107.61,107.52,107.53,6051.0,107.58,107.61,107.52,107.53,6051.0
2021-01-22 14:30:00,107.53,107.65,107.52,107.63,12964.0,107.53,107.65,107.52,107.63,12964.0
2021-01-22 14:35:00,107.64,107.72,107.58,107.65,5772.0,107.64,107.72,107.58,107.65,5772.0
2021-01-22 14:40:00,107.67,107.7,107.62,107.69,6362.0,107.67,107.7,107.62,107.69,6362.0
2021-01-22 14:45:00,107.68,107.78,107.62,107.77,8913.0,107.68,107.78,107.62,107.77,8913.0
2021-01-22 14:50:00,107.76,107.8,107.69,107.8,5062.0,107.76,107.8,107.69,107.8,5062.0
2021-01-22 14:55:00,107.8,107.83,107.73,107.75,8381.0,107.8,107.83,107.73,107.75,8381.0
2021-01-22 15:00:00,107.77,107.83,107.75,107.83,12188.0,107.77,107.83,107.75,107.83,12188.0
2021-01-22 15:05:00,107.84,107.9,107.82,107.89,9571.0,107.84,107.9,107.82,107.89,9571.0
2021-01-22 15:10:00,107.89,107.95,107.79,107.85,7279.0,107.89,107.95,107.79,107.85,7279.0
2021-01-22 15:15:00,107.85,107.92,107.82,107.87,8902.0,107.85,107.92,107.82,107.87,8902.0
2021-01-22 15:20:00,107.89,107.95,107.88,107.94,8185.0,107.89,107.95,107.88,107.94,8185.0
2021-01-22 15:25:00,107.95,108.21,107.95,108.19,13102.0,107.95,108.21,107.95,108.19,13102.0
2021-01-22 15:30:00,108.18,108.18,108.08,108.1,16421.0,108.18,108.18,108.08,108.1,16421.0
2021-01-22 15:35:00,108.1,108.13,108.03,108.08,12357.0,108.1,108.13,108.03,108.08,12357.0
2021-01-22 15:40:00,108.08,108.16,108.04,108.12,10255.0,108.08,108.16,108.04,108.12,10255.0
2021-01-22 15:45:00,108.12,108.16,108.04,108.04,12990.0,108.12,108.16,108.04,108.04,12990.0
2021-01-22 15:50:00,108.03,108.07,107.9,108.03,21037.0,108.03,108.07,107.9,108.03,21037.0
2021-01-22 15:55:00,108.03,108.1,107.82,107.85,52090.0,108.03,108.1,107.82,107.85,52090.0
2021-01-25 09:30:00,107.64,108.13,107.64,107.74,27550.0,107.64,108.13,107.64,107.74,27550.0
2021-01-25 09:35:00,107.77,107.87,107.33,107.41,10409.0,107.77,107.87,107.33,107.41,10409.0
2021-01-25 09:40:00,107.59,107.73,107.3,107.53,18473.0,107.59,107.73,107.3,107.53,18473.0
2021-01-25 09:45:00,107.48,107.75,107.36,107.44,10629.0,107.48,107.75,107.36,107.44,10629.0
2021-01-25 09:50:00,107.39,107.53,107.15,107.15,8099.0,107.39,107.53,107.15,107.15,8099.0
2021-01-25 09:55:00,107.14,107.68,107.05,107.31,13525.0,107.14,107.68,107.05,107.31,13525.0
2021-01-25 10:00:00,107.25,107.86,107.25,107.86,12930.0,107.25,107.86,107.25,107.86,12930.0
2021-01-25 10:05:00,107.85,108.08,107.82,107.95,12065.0,107.85,108.08,107.82,107.95,12065.0
2021-01-25 10:10:00,107.95,108.13,107.93,107.99,10688.0,107.95,108.13,107.93,107.99,10688.0
2021-01-25 10:15:00,107.97,108.18,107.92,107.99,4869.0,107.97,108.18,107.92,107.99,4869.0
2021-01-25 10:20:00,107.93,107.93,107.78,107.84,6162.0,107.93,107.93,107.78,107.84,6162.0
2021-01-25 10:25:00,107.81,107.81,107.41,107.5,9899.0,107.81,107.81,107.41,107.5,9899.0
2021-01-25 10:30:00,107.5,107.73,107.44,107.73,5602.0,107.5,107.73,107.44,107.73,5602.0
2021-01-25 10:35:00,107.76,107.88,107.64,107.88,13975.0,107.76,107.88,107.64,107.88,13975.0
2021-01-25 10:40:00,107.88,107.88,107.67,107.83,10718.0,107.88,107.88,107.67,107.83,10718.0
2021-01-25 10:45:00,107.83,107.91,107.32,107.32,15106.0,107.83,107.91,107.32,107.32,15106.0
2021-01-25 10:50:00,107.36,107.39,107.2,107.29,6521.0,107.36,107.39,107.2,107.29,6521.0
2021-01-25 10:55:00,107.32,107.36,106.93,106.93,10696.0,107.32,107.36,106.93,106.93,10696.0
2021-01-25 11:00:00,106.76,107.01,106.51,106.51,10910.0,106.76,107.01,106.51,106.51,10910.0
2021-01-25 11:05:00,106.61,106.87,106.25,106.32,14771.0,106.61,106.87,106.25,106.32,14771.0
2021-01-25 11:10:00,106.38,106.52,106.14,106.2,15252.0,106.38,106.52,106.14,106.2,15252.0
2021-01-25 11:15:00,106.16,106.34,106.0,106.15,15258.0,106.16,106.34,106.0,106.15,15258.0
2021-01-25 11:20:00,106.09,106.29,106.03,106.29,19495.0,106.09,106.29,106.03,106.29,19495.0
2021-01-25 11:25:00,106.23,106.23,105.93,105.99,10547.0,106.23,106.23,105.93,105.99,10547.0
2021-01-25 11:30:00,106.0,106.4,105.8,106.32,9899.0,106.0,106.4,105.8,106.32,9899.0
2021-01-25 11:35:00,106.35,106.4,106.21,106.32,6470.0,106.35,106.4,106.21,106.32,6470.0
2021-01-25 11:40:00,106.33,106.65,106.29,106.57,9691.0,106.33,106.65,106.29,106.57,9691.0
2021-01-25 11:45:00,106.63,106.71,106.28,106.33,12603.0,106.63,106.71,106.28,106.33,12603.0
2021-01-25 11:50:00,106.33,106.45,106.19,106.32,6594.0,106.33,106.45,106.19,106.32,6594.0
2021-01-25 11:55:00,106.28,106.5,106.27,106.29,4807.0,106.28,106.5,106.27,106.29,4807.0
2021-01-25 12:00:00,106.32,106.41,106.14,106.23,10505.0,106.32,106.41,106.14,106.23,10505.0
2021-01-25 12:05:00,106.23,106.24,106.0,106.16,9206.0,106.23,106.24,106.0,106.16,9206.0
2021-01-25 12:10:00,106.18,106.21,106.07,106.21,3598.0,106.18,106.21,106.07,106.21,3598.0
2021-01-25 12:15:00,106.21,106.33,105.94,105.95,8252.0,106.21,106.33,105.94,105.95,8252.0
2021-01-25 12:20:00,105.89,106.1,105.84,105.84,7704.0,105.89,106.1,105.84,105.84,7704.0
2021-01-25 12:25:00,105.79,106.1,105.75,105.98,10877.0,105.79,106.1,105.75,105.98,10877.0
2021-01-25 12:30:00,106.0,106.17,105.87,106.15,5398.0,106.0,106.17,105.87,106.15,5398.0
2021-01-25 12:35:00,106.13,106.16,105.99,106.01,6512.0,106.13,106.16,105.99,106.01,6512.0
2021-01-25 12:40:00,105.97,106.17,105.96,106.09,5703.0,105.97,106.17,105.96,106.09,5703.0
2021-01-25 12:45:00,106.17,106.52,106.16,106.48,12796.0,106.17,106.52,106.16,106.48,12796.0
2021-01-25 12:50:00,106.46,106.49,106.23,106.45,12274.0,106.46,106.49,106.23,106.45,12274.0
2021-01-25 12:55:00,106.44,106.44,106.18,106.18,10815.0,106.44,106.44,106.18,106.18,10815.0
2021-01-25 13:00:00,106.24,106.38,106.12,106.38,8931.0,106.24,106.38,106.12,106.38,8931.0
2021-01-25 13:05:00,106.36,106.36,106.11,106.17,6008.0,106.36,106.36,106.11,106.17,6008.0
2021-01-25 13:10:00,106.13,106.56,106.08,106.53,12253.0,106.13,106.56,106.08,106.53,12253.0
2021-01-25 13:15:00,106.51,106.58,106.18,106.21,7021.0,106.51,106.58,106.18,106.21,7021.0
2021-01-25 13:20:00,106.19,106.39,106.15,106.39,8220.0,106.19,106.39,106.15,106.39,8220.0
2021-01-25 13:25:00,106.37,106.47,106.28,106.39,11334.0,106.37,106.47,106.28,106.39,11334.0
2021-01-25 13:30:00,106.41,106.44,106.29,106.3,7135.0,106.41,106.44,106.29,106.3,7135.0
2021-01-25 13:35:00,106.31,106.49,106.31,106.44,9576.0,106.31,106.49,106.31,106.44,9576.0
2021-01-25 13:40:00,106.44,106.62,106.35,106.6,12074.0,106.44,106.62,106.35,106.6,12074.0
2021-01-25 13:45:00,106.5,106.5,106.34,106.49,17474.0,106.5,106.5,106.34,106.49,17474.0
2021-01-25 13:50:00,106.55,106.63,106.41,106.41,7358.0,106.55,106.63,106.41,106.41,7358.0
2021-01-25 13:55:00,106.38,106.4,106.13,106.2,7220.0,106.38,106.4,106.13,106.2,7220.0
2021-01-25 14:00:00,106.22,106.37,106.16,106.36,6550.0,106.22,106.37,106.16,106.36,6550.0
2021-01-25 14:05:00,106.34,106.47,106.29,106.37,9607.0,106.34,106.47,106.29,106.37,9607.0
2021-01-25 14:10:00,106.31,106.34,106.19,106.26,11713.0,106.31,106.34,106.19,106.26,11713.0
2021-01-25 14:15:00,106.27,106.3,106.16,106.26,12863.0,106.27,106.3,106.16,106.26,12863.0
2021-01-25 14:20:00,106.25,106.26,106.14,106.21,12128.0,106.25,106.26,106.14,106.21,12128.0
2021-01-25 14:25:00,106.18,106.22,106.11,106.22,10825.0,106.18,106.22,106.11,106.22,10825.0
2021-01-25 14:30:00,106.28,106.32,106.19,106.29,11133.0,106.28,106.32,106.19,106.29,11133.0
2021-01-25 14:35:00,106.3,106.32,106.15,106.24,10864.0,106.3,106.32,106.15,106.24,10864.0
2021-01-25 14:40:00,106.2,106.23,106.14,106.21,8229.0,106.2,106.23,106.14,106.21,8229.0
2021-01-25 14:45:00,106.21,106.3,106.19,106.29,7303.0,106.21,106.3,106.19,106.29,7303.0
2021-01-25 14:50:00,106.32,106.33,106.18,106.23,17254.0,106.32,106.33,106.18,106.23,17254.0
2021-01-25 14:55:00,106.21,106.25,106.14,106.17,19098.0,106.21,106.25,106.14,106.17,19098.0
2021-01-25 15:00:00,106.17,106.23,106.14,106.15,8266.0,106.17,106.23,106.14,106.15,8266.0
2021-01-25 15:05:00,106.16,106.26,106.03,106.23,37298.0,106.16,106.26,106.03,106.23,37298.0
2021-01-25 15:10:00,106.22,106.23,105.98,106.01,14823.0,106.22,106.23,105.98,106.01,14823.0
2021-01-25 15:15:00,105.98,106.1,105.93,106.1,16264.0,105.98,106.1,105.93,106.1,16264.0
2021-01-25 15:20:00,106.1,106.13,106.03,106.03,15714.0,106.1,106.13,106.03,106.03,15714.0
2021-01-25 15:25:00,106.06,106.21,106.04,106.14,15515.0,106.06,106.21,106.04,106.14,15515.0
2021-01-25 15:30:00,106.12,106.28,106.12,106.27,14867.0,106.12,106.28,106.12,106.27,14867.0
2021-01-25 15:35:00,106.29,106.32,106.15,106.21,15356.0,106.29,106.32,106.15,106.21,15356.0
2021-01-25 15:40:00,106.22,106.37,106.1,106.37,39999.0,106.22,106.37,106.1,106.37,39999.0
2021-01-25 15:45:00,106.38,106.57,106.29,106.33,31643.0,106.38,106.57,106.29,106.33,31643.0
2021-01-25 15:50:00,106.34,106.47,106.3,106.4,40150.0,106.34,106.47,106.3,106.4,40150.0
2021-01-25 15:55:00,106.43,106.43,106.28,106.34,66297.0,106.43,106.43,106.28,106.34,66297.0
2021-01-26 09:30:00,106.26,106.79,105.6,105.6,28522.0,106.26,106.79,105.6,105.6,28522.0
2021-01-26 09:35:00,105.72,105.98,105.29,105.69,14482.0,105.72,105.98,105.29,105.69,14482.0
2021-01-26 09:40:00,105.65,105.97,105.43,105.95,33968.0,105.65,105.97,105.43,105.95,33968.0
2021-01-26 09:45:00,105.99,106.12,105.74,105.74,5344.0,105.99,106.12,105.74,105.74,5344.0
2021-01-26 09:50:00,105.69,105.88,105.54,105.55,10738.0,105.69,105.88,105.54,105.55,10738.0
2021-01-26 09:55:00,105.58,105.71,105.51,105.63,8422.0,105.58,105.71,105.51,105.63,8422.0
2021-01-26 10:00:00,105.62,105.81,105.57,105.64,7102.0,105.62,105.81,105.57,105.64,7102.0
2021-01-26 10:05:00,105.62,105.67,105.47,105.5,10846.0,105.62,105.67,105.47,105.5,10846.0
2021-01-26 10:10:00,105.53,105.56,105.29,105.41,7329.0,105.53,105.56,105.29,105.41,7329.0
2021-01-26 10:15:00,105.36,105.72,105.27,105.72,27320.0,105.36,105.72,105.27,105.72,27320.0
2021-01-26 10:20:00,105.72,105.86,105.62,105.86,9907.0,105.72,105.86,105.62,105.86,9907.0
2021-01-26 10:25:00,105.82,106.16,105.77,106.14,9336.0,105.82,106.16,105.77,106.14,9336.0
2021-01-26 10:30:00,106.17,106.23,105.96,105.97,8558.0,106.17,106.23,105.96,105.97,8558.0
2021-01-26 10:35:00,105.93,106.02,105.76,105.85,6810.0,105.93,106.02,105.76,105.85,6810.0
2021-01-26 10:40:00,105.84,105.85,105.63,105.64,9404.0,105.84,105.85,105.63,105.64,9404.0
2021-01-26 10:45:00,105.69,105.77,105.56,105.69,17905.0,105.69,105.77,105.56,105.69,17905.0
2021-01-26 10:50:00,105.69,105.69,105.4,105.49,11691.0,105.69,105.69,105.4,105.49,11691.0
2021-01-26 10:55:00,105.49,105.55,105.31,105.39,5595.0,105.49,105.55,105.31,105.39,5595.0
2021-01-26 11:00:00,105.44,105.77,105.44,105.76,7350.0,105.44,105.77,105.44,105.76,7350.0
2021-01-26 11:05:00,105.78,105.9,105.71,105.84,8135.0,105.78,105.9,105.71,105.84,8135.0
2021-01-26 11:10:00,105.92,106.0,105.76,105.78,9030.0,105.92,106.0,105.76,105.78,9030.0
2021-01-26 11:15:00,105.76,105.86,105.72,105.79,4696.0,105.76,105.86,105.72,105.79,4696.0
2021-01-26 11:20:00,105.79,105.79,105.43,105.49,8196.0,105.79,105.79,105.43,105.49,8196.0
2021-01-26 11:25:00,105.49,105.68,105.49,105.64,7760.0,105.49,105.68,105.49,105.64,7760.0
2021-01-26 11:30:00,105.65,105.65,105.3,105.32,6785.0,105.65,105.65,105.3,105.32,6785.0
2021-01-26 11:35:00,105.34,105.57,105.34,105.5,8261.0,105.34,105.57,105.34,105.5,8261.0
2021-01-26 11:40:00,105.55,105.72,105.46,105.72,6778.0,105.55,105.72,105.46,105.72,6778.0
2021-01-26 11:45:00,105.69,105.69,105.54,105.61,12499.0,105.69,105.69,105.54,105.61,12499.0
2021-01-26 11:50:00,105.64,105.69,105.57,105.61,10974.0,105.64,105.69,105.57,105.61,10974.0
2021-01-26 11:55:00,105.61,105.63,105.54,105.54,8642.0,105.61,105.63,105.54,105.54,8642.0
2021-01-26 12:00:00,105.58,105.71,105.56,105.59,13910.0,105.58,105.71,105.56,105.59,13910.0
2021-01-26 12:05:00,105.6,105.71,105.58,105.71,13310.0,105.6,105.71,105.58,105.71,13310.0
2021-01-26 12:10:00,105.69,105.84,105.68,105.73,20872.0,105.69,105.84,105.68,105.73,20872.0
2021-01-26 12:15:00,105.72,105.97,105.69,105.93,13406.0,105.72,105.97,105.69,105.93,13406.0
2021-01-26 12:20:00,105.98,106.08,105.9,106.07,15074.0,105.98,106.08,105.9,106.07,15074.0
2021-01-26 12:25:00,106.09,106.1,105.94,105.97,7819.0,106.09,106.1,105.94,105.97,7819.0
2021-01-26 12:30:00,105.95,106.1,105.94,106.08,10524.0,105.95,106.1,105.94,106.08,10524.0
2021-01-26 12:35:00,106.07,106.09,105.82,105.92,23322.0,106.07,106.09,105.82,105.92,23322.0
2021-01-26 12:40:00,105.94,106.03,105.81,105.96,47565.0,105.94,106.03,105.81,105.96,47565.0
2021-01-26 12:45:00,105.98,106.01,105.83,105.97,9230.0,105.98,106.01,105.83,105.97,9230.0
2021-01-26 12:50:00,105.95,106.03,105.9,105.94,13801.0,105.95,106.03,105.9,105.94,13801.0
2021-01-26 12:55:00,105.95,106.04,105.87,106.01,15823.0,105.95,106.04,105.87,106.01,15823.0
2021-01-26 13:00:00,106.01,106.04,105.91,106.0,9620.0,106.01,106.04,105.91,106.0,9620.0
2021-01-26 13:05:00,105.96,106.04,105.94,106.0,10085.0,105.96,106.04,105.94,106.0,10085.0
2021-01-26 13:10:00,106.0,106.17,105.99,106.02,6868.0,106.0,106.17,105.99,106.02,6868.0
2021-01-26 13:15:00,106.06,106.1,105.96,106.04,4839.0,106.06,106.1,105.96,106.04,4839.0
2021-01-26 13:20:00,106.06,106.06,105.8,105.81,6433.0,106.06,106.06,105.8,105.81,6433.0
2021-01-26 13:25:00,105.81,105.85,105.71,105.85,4043.0,105.81,105.85,105.71,105.85,4043.0
2021-01-26 13:30:00,105.81,105.81,105.59,105.65,6773.0,105.81,105.81,105.59,105.65,6773.0
2021-01-26 13:35:00,105.62,105.75,105.61,105.62,3836.0,105.62,105.75,105.61,105.62,3836.0
2021-01-26 13:40:00,105.62,105.69,105.53,105.53,6562.0,105.62,105.69,105.53,105.53,6562.0
2021-01-26 13:45:00,105.53,105.53,105.21,105.22,11198.0,105.53,105.53,105.21,105.22,11198.0
2021-01-26 13:50:00,105.25,105.26,105.12,105.19,16180.0,105.25,105.26,105.12,105.19,16180.0
2021-01-26 13:55:00,105.18,105.26,105.09,105.21,9449.0,105.18,105.26,105.09,105.21,9449.0
2021-01-26 14:00:00,105.2,105.29,105.14,105.28,9147.0,105.2,105.29,105.14,105.28,9147.0
2021-01-26 14:05:00,105.3,105.33,105.13,105.2,7518.0,105.3,105.33,105.13,105.2,7518.0
2021-01-26 14:10:00,105.2,105.33,105.18,105.32,4200.0,105.2,105.33,105.18,105.32,4200.0
2021-01-26 14:15:00,105.34,105.34,105.24,105.28,10326.0,105.34,105.34,105.24,105.28,10326.0
2021-01-26 14:20:00,105.24,105.32,105.19,105.24,7170.0,105.24,105.32,105.19,105.24,7170.0
2021-01-26 14:25:00,105.23,105.23,104.94,105.17,19508.0,105.23,105.23,104.94,105.17,19508.0
2021-01-26 14:30:00,105.16,105.29,105.16,105.29,3712.0,105.16,105.29,105.16,105.29,3712.0
2021-01-26 14:35:00,105.25,105.34,105.18,105.3,6593.0,105.25,105.34,105.18,105.3,6593.0
2021-01-26 14:40:00,105.32,105.44,105.29,105.4,3837.0,105.32,105.44,105.29,105.4,3837.0
2021-01-26 14:45:00,105.46,105.46,105.29,105.29,9031.0,105.46,105.46,105.29,105.29,9031.0
2021-01-26 14:50:00,105.23,105.25,105.08,105.11,5429.0,105.23,105.25,105.08,105.11,5429.0
2021-01-26 14:55:00,105.14,105.33,105.13,105.32,7180.0,105.14,105.33,105.13,105.32,7180.0
2021-01-26 15:00:00,105.32,105.37,105.26,105.35,14693.0,105.32,105.37,105.26,105.35,14693.0
2021-01-26 15:05:00,105.35,105.37,105.27,105.33,10956.0,105.35,105.37,105.27,105.33,10956.0
2021-01-26 15:10:00,105.35,105.35,105.21,105.27,12676.0,105.35,105.35,105.21,105.27,12676.0
2021-01-26 15:15:00,105.27,105.32,105.24,105.28,9844.0,105.27,105.32,105.24,105.28,9844.0
2021-01-26 15:20:00,105.29,105.46,105.26,105.46,11065.0,105.29,105.46,105.26,105.46,11065.0
2021-01-26 15:25:00,105.48,105.55,105.44,105.54,14657.0,105.48,105.55,105.44,105.54,14657.0
2021-01-26 15:30:00,105.56,105.97,105.54,105.97,15176.0,105.56,105.97,105.54,105.97,15176.0
2021-01-26 15:35:00,105.97,106.07,105.78,105.79,23901.0,105.97,106.07,105.78,105.79,23901.0
2021-01-26 15:40:00,105.8,106.15,105.74,106.15,16740.0,105.8,106.15,105.74,106.15,16740.0
2021-01-26 15:45:00,106.17,106.17,105.89,105.89,18614.0,106.17,106.17,105.89,105.89,18614.0
2021-01-26 15:50:00,105.86,106.06,105.8,105.9,27607.0,105.86,106.06,105.8,105.9,27607.0
2021-01-26 15:55:00,105.91,105.93,105.59,105.7,75758.0,105.91,105.93,105.59,105.7,75758.0
2021-01-27 09:30:00,104.98,105.07,104.23,104.41,30654.0,104.98,105.07,104.23,104.41,30654.0
2021-01-27 09:35:00,104.57,104.96,103.81,103.89,34940.0,104.57,104.96,103.81,103.89,34940.0
2021-01-27 09:40:00,103.83,104.11,103.65,104.01,18265.0,103.83,104.11,103.65,104.01,18265.0
2021-01-27 09:45:00,104.01,104.28,103.81,104.11,23202.0,104.01,104.28,103.81,104.11,23202.0
2021-01-27 09:50:00,104.27,104.47,104.01,104.32,26244.0,104.27,104.47,104.01,104.32,26244.0
2021-01-27 09:55:00,104.37,104.61,103.8,103.82,27264.0,104.37,104.61,103.8,103.82,27264.0
2021-01-27 10:00:00,103.78,103.89,103.32,103.5,30175.0,103.78,103.89,103.32,103.5,30175.0
2021-01-27 10:05:00,103.5,103.63,103.08,103.16,49945.0,103.5,103.63,103.08,103.16,49945.0
2021-01-27 10:10:00,103.28,103.45,102.77,102.92,21205.0,103.28,103.45,102.77,102.92,21205.0
2021-01-27 10:15:00,102.92,103.04,102.82,102.86,19521.0,102.92,103.04,102.82,102.86,19521.0
2021-01-27 10:20:00,102.83,103.01,102.7,103.01,23437.0,102.83,103.01,102.7,103.01,23437.0
2021-01-27 10:25:00,103.03,103.8,103.03,103.3,25856.0,103.03,103.8,103.03,103.3,25856.0
2021-01-27 10:30:00,103.28,103.32,102.65,102.69,20075.0,103.28,103.32,102.65,102.69,20075.0
2021-01-27 10:35:00,102.58,103.05,102.53,102.93,11859.0,102.58,103.05,102.53,102.93,11859.0
2021-01-27 10:40:00,102.99,103.37,102.99,103.25,20610.0,102.99,103.37,102.99,103.25,20610.0
2021-01-27 10:45:00,103.22,103.49,103.03,103.16,10066.0,103.22,103.49,103.03,103.16,10066.0
2021-01-27 10:50:00,103.11,103.11,102.83,102.84,10322.0,103.11,103.11,102.83,102.84,10322.0
2021-01-27 10:55:00,102.85,102.98,102.72,102.81,23807.0,102.85,102.98,102.72,102.81,23807.0
2021-01-27 11:00:00,102.83,103.3,102.7,103.09,17971.0,102.83,103.3,102.7,103.09,17971.0
2021-01-27 11:05:00,103.1,103.24,102.94,103.14,13923.0,103.1,103.24,102.94,103.14,13923.0
2021-01-27 11:10:00,103.17,103.19,102.85,102.92,11335.0,103.17,103.19,102.85,102.92,11335.0
2021-01-27 11:15:00,102.92,103.24,102.85,103.22,33039.0,102.92,103.24,102.85,103.22,33039.0
2021-01-27 11:20:00,103.15,103.41,103.03,103.31,8118.0,103.15,103.41,103.03,103.31,8118.0
2021-01-27 11:25:00,103.3,103.41,103.18,103.18,5571.0,103.3,103.41,103.18,103.18,5571.0
2021-01-27 11:30:00,103.21,103.25,103.07,103.15,11016.0,103.21,103.25,103.07,103.15,11016.0
2021-01-27 11:35:00,103.16,103.18,103.01,103.03,9633.0,103.16,103.18,103.01,103.03,9633.0
2021-01-27 11:40:00,103.02,103.08,102.74,102.76,18813.0,103.02,103.08,102.74,102.76,18813.0
2021-01-27 11:45:00,102.77,102.84,102.61,102.68,11615.0,102.77,102.84,102.61,102.68,11615.0
2021-01-27 11:50:00,102.7,102.84,102.04,102.38,47625.0,102.7,102.84,102.04,102.38,47625.0
2021-01-27 11:55:00,102.38,102.42,101.81,101.85,16334.0,102.38,102.42,101.81,101.85,16334.0
2021-01-27 12:00:00,101.9,102.31,101.88,102.21,13129.0,101.9,102.31,101.88,102.21,13129.0
2021-01-27 12:05:00,102.25,102.39,101.9,101.91,20431.0,102.25,102.39,101.9,101.91,20431.0
2021-01-27 12:10:00,101.9,102.03,101.8,101.91,9514.0,101.9,102.03,101.8,101.91,9514.0
2021-01-27 12:15:00,101.94,102.12,101.93,101.99,25153.0,101.94,102.12,101.93,101.99,25153.0
2021-01-27 12:20:00,101.97,102.21,101.96,102.03,13487.0,101.97,102.21,101.96,102.03,13487.0
2021-01-27 12:25:00,102.06,102.06,101.74,101.89,19591.0,102.06,102.06,101.74,101.89,19591.0
2021-01-27 12:30:00,101.88,101.96,101.78,101.83,12776.0,101.88,101.96,101.78,101.83,12776.0
2021-01-27 12:35:00,101.83,101.83,101.59,101.78,13821.0,101.83,101.83,101.59,101.78,13821.0
2021-01-27 12:40:00,101.71,101.97,101.66,101.79,11307.0,101.71,101.97,101.66,101.79,11307.0
2021-01-27 12:45:00,101.8,101.88,101.76,101.8,8433.0,101.8,101.88,101.76,101.8,8433.0
2021-01-27 12:50:00,101.83,101.9,101.66,101.66,6462.0,101.83,101.9,101.66,101.66,6462.0
2021-01-27 12:55:00,101.68,101.73,101.63,101.69,9828.0,101.68,101.73,101.63,101.69,9828.0
2021-01-27 13:00:00,101.69,101.83,101.63,101.7,12634.0,101.69,101.83,101.63,101.7,12634.0
2021-01-27 13:05:00,101.7,101.73,101.58,101.6,6856.0,101.7,101.73,101.58,101.6,6856.0
2021-01-27 13:10:00,101.62,101.64,101.53,101.58,8965.0,101.62,101.64,101.53,101.58,8965.0
2021-01-27 13:15:00,101.59,101.68,101.57,101.65,9759.0,101.59,101.68,101.57,101.65,9759.0
2021-01-27 13:20:00,101.63,101.65,101.53,101.63,9691.0,101.63,101.65,101.53,101.63,9691.0
2021-01-27 13:25:00,101.61,102.14,101.61,102.14,11139.0,101.61,102.14,101.61,102.14,11139.0
2021-01-27 13:30:00,102.05,102.2,102.03,102.07,22551.0,102.05,102.2,102.03,102.07,22551.0
2021-01-27 13:35:00,102.04,102.14,102.03,102.08,8569.0,102.04,102.14,102.03,102.08,8569.0
2021-01-27 13:40:00,102.0,102.07,101.95,102.0,6000.0,102.0,102.07,101.95,102.0,6000.0
2021-01-27 13:45:00,101.96,102.0,101.9,101.95,7439.0,101.96,102.0,101.9,101.95,7439.0
2021-01-27 13:50:00,101.95,101.98,101.74,101.88,11648.0,101.95,101.98,101.74,101.88,11648.0
2021-01-27 13:55:00,101.9,101.92,101.66,101.76,6169.0,101.9,101.92,101.66,101.76,6169.0
2021-01-27 14:00:00,101.78,101.86,101.69,101.78,8319.0,101.78,101.86,101.69,101.78,8319.0
2021-01-27 14:05:00,101.71,101.75,101.47,101.7,23408.0,101.71,101.75,101.47,101.7,23408.0
2021-01-27 14:10:00,101.7,101.7,101.4,101.4,11193.0,101.7,101.7,101.4,101.4,11193.0
2021-01-27 14:15:00,101.4,101.48,101.08,101.11,15161.0,101.4,101.48,101.08,101.11,15161.0
2021-01-27 14:20:00,101.08,101.16,100.95,100.95,26318.0,101.08,101.16,100.95,100.95,26318.0
2021-01-27 14:25:00,100.94,100.94,100.54,100.67,21990.0,100.94,100.94,100.54,100.67,21990.0
2021-01-27 14:30:00,100.67,100.77,100.25,100.33,25267.0,100.67,100.77,100.25,100.33,25267.0
2021-01-27 14:35:00,100.33,100.58,100.25,100.58,24629.0,100.33,100.58,100.25,100.58,24629.0
2021-01-27 14:40:00,100.57,100.82,100.41,100.41,36713.0,100.57,100.82,100.41,100.41,36713.0
2021-01-27 14:45:00,100.39,100.52,99.83,99.88,62148.0,100.39,100.52,99.83,99.88,62148.0
2021-01-27 14:50:00,99.9,99.96,99.62,99.91,24477.0,99.9,99.96,99.62,99.91,24477.0
2021-01-27 14:55:00,99.84,100.03,99.8,99.85,26469.0,99.84,100.03,99.8,99.85,26469.0
2021-01-27 15:00:00,99.85,100.14,99.81,99.94,30878.0,99.85,100.14,99.81,99.94,30878.0
2021-01-27 15:05:00,99.88,100.11,99.87,100.02,25107.0,99.88,100.11,99.87,100.02,25107.0
2021-01-27 15:10:00,100.04,100.48,99.95,100.46,24396.0,100.04,100.48,99.95,100.46,24396.0
2021-01-27 15:15:00,100.42,100.56,100.33,100.34,19192.0,100.42,100.56,100.33,100.34,19192.0
2021-01-27 15:20:00,100.34,100.51,100.19,100.25,21401.0,100.34,100.51,100.19,100.25,21401.0
2021-01-27 15:25:00,100.22,100.41,100.07,100.21,24442.0,100.22,100.41,100.07,100.21,24442.0
2021-01-27 15:30:00,100.2,100.43,100.14,100.43,67035.0,100.2,100.43,100.14,100.43,67035.0
2021-01-27 15:35:00,100.44,100.63,100.36,100.53,50652.0,100.44,100.63,100.36,100.53,50652.0
2021-01-27 15:40:00,100.53,100.77,100.44,100.75,35211.0,100.53,100.77,100.44,100.75,35211.0
2021-01-27 15:45:00,100.75,100.82,100.62,100.79,40807.0,100.75,100.82,100.62,100.79,40807.0
2021-01-27 15:50:00,100.76,101.07,100.72,101.07,65744.0,100.76,101.07,100.72,101.07,65744.0
2021-01-27 15:55:00,101.07,101.57,101.04,101.48,267240.0,101.07,101.57,101.04,101.48,267240.0
2021-01-28 09:30:00,101.67,101.98,101.49,101.78,30519.0,101.67,101.98,101.49,101.78,30519.0
2021-01-28 09:35:00,101.69,101.83,101.29,101.48,21531.0,101.69,101.83,101.29,101.48,21531.0
2021-01-28 09:40:00,101.61,102.38,101.45,102.06,15845.0,101.61,102.38,101.45,102.06,15845.0
2021-01-28 09:45:00,102.29,102.49,101.65,101.7,19203.0,102.29,102.49,101.65,101.7,19203.0
2021-01-28 09:50:00,101.61,102.38,101.6,102.37,13866.0,101.61,102.38,101.6,102.37,13866.0
2021-01-28 09:55:00,102.23,102.51,101.66,102.33,32594.0,102.23,102.51,101.66,102.33,32594.0
2021-01-28 10:00:00,102.37,102.81,102.23,102.78,26174.0,102.37,102.81,102.23,102.78,26174.0
2021-01-28 10:05:00,102.81,102.88,102.5,102.58,13688.0,102.81,102.88,102.5,102.58,13688.0
2021-01-28 10:10:00,102.61,102.78,102.42,102.44,14980.0,102.61,102.78,102.42,102.44,14980.0
2021-01-28 10:15:00,102.53,102.81,102.48,102.62,23571.0,102.53,102.81,102.48,102.62,23571.0
2021-01-28 10:20:00,102.69,103.05,102.51,102.97,16036.0,102.69,103.05,102.51,102.97,16036.0
2021-01-28 10:25:00,102.93,102.96,102.72,102.79,10742.0,102.93,102.96,102.72,102.79,10742.0
2021-01-28 10:30:00,102.73,103.02,102.48,102.83,14776.0,102.73,103.02,102.48,102.83,14776.0
2021-01-28 10:35:00,102.74,102.91,102.48,102.48,8519.0,102.74,102.91,102.48,102.48,8519.0
2021-01-28 10:40:00,102.51,102.97,102.39,102.97,22821.0,102.51,102.97,102.39,102.97,22821.0
2021-01-28 10:45:00,102.99,103.21,102.86,103.01,19727.0,102.99,103.21,102.86,103.01,19727.0
2021-01-28 10:50:00,103.01,103.18,102.81,102.89,22426.0,103.01,103.18,102.81,102.89,22426.0
2021-01-28 10:55:00,102.94,103.51,102.94,103.48,22369.0,102.94,103.51,102.94,103.48,22369.0
2021-01-28 11:00:00,103.49,103.74,103.36,103.45,16500.0,103.49,103.74,103.36,103.45,16500.0
2021-01-28 11:05:00,103.4,103.64,103.33,103.33,19826.0,103.4,103.64,103.33,103.33,19826.0
2021-01-28 11:10:00,103.39,103.64,103.35,103.45,17337.0,103.39,103.64,103.35,103.45,17337.0
2021-01-28 11:15:00,103.45,103.54,103.05,103.05,19395.0,103.45,103.54,103.05,103.05,19395.0
2021-01-28 11:20:00,103.07,103.42,102.91,103.42,17284.0,103.07,103.42,102.91,103.42,17284.0
2021-01-28 11:25:00,103.47,103.55,103.22,103.36,27820.0,103.47,103.55,103.22,103.36,27820.0
2021-01-28 11:30:00,103.36,103.57,103.21,103.51,10192.0,103.36,103.57,103.21,103.51,10192.0
2021-01-28 11:35:00,103.52,103.55,103.14,103.17,9292.0,103.52,103.55,103.14,103.17,9292.0
2021-01-28 11:40:00,103.16,103.4,103.1,103.33,11605.0,103.16,103.4,103.1,103.33,11605.0
2021-01-28 11:45:00,103.32,103.65,103.14,103.65,10599.0,103.32,103.65,103.14,103.65,10599.0
2021-01-28 11:50:00,103.63,103.91,103.52,103.8,17827.0,103.63,103.91,103.52,103.8,17827.0
2021-01-28 11:55:00,103.76,103.92,103.73,103.8,10327.0,103.76,103.92,103.73,103.8,10327.0
2021-01-28 12:00:00,103.85,103.85,103.67,103.84,9122.0,103.85,103.85,103.67,103.84,9122.0
2021-01-28 12:05:00,103.81,103.9,103.69,103.76,8398.0,103.81,103.9,103.69,103.76,8398.0
2021-01-28 12:10:00,103.8,103.81,103.55,103.56,9639.0,103.8,103.81,103.55,103.56,9639.0
2021-01-28 12:15:00,103.61,103.66,103.33,103.44,7785.0,103.61,103.66,103.33,103.44,7785.0
2021-01-28 12:20:00,103.44,103.44,102.98,103.05,10597.0,103.44,103.44,102.98,103.05,10597.0
2021-01-28 12:25:00,103.03,103.15,102.99,103.01,7913.0,103.03,103.15,102.99,103.01,7913.0
2021-01-28 12:30:00,103.13,103.41,103.08,103.35,9402.0,103.13,103.41,103.08,103.35,9402.0
2021-01-28 12:35:00,103.29,103.47,103.16,103.4,11193.0,103.29,103.47,103.16,103.4,11193.0
2021-01-28 12:40:00,103.37,103.63,103.29,103.57,4342.0,103.37,103.63,103.29,103.57,4342.0
2021-01-28 12:45:00,103.53,103.53,103.3,103.33,4896.0,103.53,103.53,103.3,103.33,4896.0
2021-01-28 12:50:00,103.34,103.48,103.29,103.36,5520.0,103.34,103.48,103.29,103.36,5520.0
2021-01-28 12:55:00,103.3,103.38,103.13,103.18,5208.0,103.3,103.38,103.13,103.18,5208.0
2021-01-28 13:00:00,103.18,103.36,103.18,103.36,6869.0,103.18,103.36,103.18,103.36,6869.0
2021-01-28 13:05:00,103.31,103.44,103.17,103.34,7040.0,103.31,103.44,103.17,103.34,7040.0
2021-01-28 13:10:00,103.44,103.44,103.3,103.35,9247.0,103.44,103.44,103.3,103.35,9247.0
2021-01-28 13:15:00,103.33,103.51,103.28,103.38,6982.0,103.33,103.51,103.28,103.38,6982.0
2021-01-28 13:20:00,103.45,103.52,103.3,103.39,3800.0,103.45,103.52,103.3,103.39,3800.0
2021-01-28 13:25:00,103.42,103.5,103.32,103.42,6636.0,103.42,103.5,103.32,103.42,6636.0
2021-01-28 13:30:00,103.51,103.62,103.46,103.56,7170.0,103.51,103.62,103.46,103.56,7170.0
2021-01-28 13:35:00,103.54,103.72,103.47,103.58,8712.0,103.54,103.72,103.47,103.58,8712.0
2021-01-28 13:40:00,103.58,103.66,103.41,103.61,7624.0,103.58,103.66,103.41,103.61,7624.0
2021-01-28 13:45:00,103.52,103.55,103.42,103.48,6301.0,103.52,103.55,103.42,103.48,6301.0
2021-01-28 13:50:00,103.55,103.55,103.34,103.43,6760.0,103.55,103.55,103.34,103.43,6760.0
2021-01-28 13:55:00,103.41,103.41,103.31,103.31,6284.0,103.41,103.41,103.31,103.31,6284.0
2021-01-28 14:00:00,103.38,103.41,103.15,103.2,12659.0,103.38,103.41,103.15,103.2,12659.0
2021-01-28 14:05:00,103.23,103.38,103.22,103.36,14332.0,103.23,103.38,103.22,103.36,14332.0
2021-01-28 14:10:00,103.33,103.41,103.29,103.41,14535.0,103.33,103.41,103.29,103.41,14535.0
2021-01-28 14:15:00,103.39,103.43,103.07,103.07,15553.0,103.39,103.43,103.07,103.07,15553.0
2021-01-28 14:20:00,103.04,103.08,102.88,103.01,10864.0,103.04,103.08,102.88,103.01,10864.0
2021-01-28 14:25:00,103.01,103.28,103.01,103.21,9669.0,103.01,103.28,103.01,103.21,9669.0
2021-01-28 14:30:00,103.23,103.34,103.09,103.12,6772.0,103.23,103.34,103.09,103.12,6772.0
2021-01-28 14:35:00,103.1,103.14,102.91,103.14,8143.0,103.1,103.14,102.91,103.14,8143.0
2021-01-28 14:40:00,103.08,103.17,103.04,103.17,8132.0,103.08,103.17,103.04,103.17,8132.0
2021-01-28 14:45:00,103.17,103.39,103.13,103.14,53306.0,103.17,103.39,103.13,103.14,53306.0
2021-01-28 14:50:00,103.2,103.22,102.89,102.91,10063.0,103.2,103.22,102.89,102.91,10063.0
2021-01-28 14:55:00,102.92,103.06,102.9,103.02,9394.0,102.92,103.06,102.9,103.02,9394.0
2021-01-28 15:00:00,103.0,103.12,102.94,103.09,16940.0,103.0,103.12,102.94,103.09,16940.0
2021-01-28 15:05:00,103.04,103.19,103.02,103.14,12335.0,103.04,103.19,103.02,103.14,12335.0
2021-01-28 15:10:00,103.1,103.1,102.9,103.0,10129.0,103.1,103.1,102.9,103.0,10129.0
2021-01-28 15:15:00,103.01,103.22,102.87,103.19,9305.0,103.01,103.22,102.87,103.19,9305.0
2021-01-28 15:20:00,103.2,103.2,102.96,103.06,9459.0,103.2,103.2,102.96,103.06,9459.0
2021-01-28 15:25:00,103.09,103.14,102.96,102.96,13826.0,103.09,103.14,102.96,102.96,13826.0
2021-01-28 15:30:00,102.95,103.11,102.95,103.08,19152.0,102.95,103.11,102.95,103.08,19152.0
2021-01-28 15:35:00,103.09,103.31,103.05,103.3,32833.0,103.09,103.31,103.05,103.3,32833.0
2021-01-28 15:40:00,103.29,103.32,103.07,103.09,26350.0,103.29,103.32,103.07,103.09,26350.0
2021-01-28 15:45:00,103.09,103.31,103.0,103.06,170990.0,103.09,103.31,103.0,103.06,170990.0
2021-01-28 15:50:00,103.04,103.29,102.99,103.21,37814.0,103.04,103.29,102.99,103.21,37814.0
2021-01-28 15:55:00,103.23,103.3,102.8,102.83,109239.0,103.23,103.3,102.8,102.83,109239.0
2021-01-29 09:30:00,102.25,102.76,102.25,102.75,31932.0,102.25,102.76,102.25,102.75,31932.0
2021-01-29 09:35:00,102.73,103.05,102.61,103.04,23944.0,102.73,103.05,102.61,103.04,23944.0
2021-01-29 09:40:00,103.04,103.11,102.63,102.93,17683.0,103.04,103.11,102.63,102.93,17683.0
2021-01-29 09:45:00,102.97,103.39,102.85,102.91,8520.0,102.97,103.39,102.85,102.91,8520.0
2021-01-29 09:50:00,102.82,103.07,102.63,102.67,19182.0,102.82,103.07,102.63,102.67,19182.0
2021-01-29 09:55:00,102.71,103.16,102.52,102.52,28821.0,102.71,103.16,102.52,102.52,28821.0
2021-01-29 10:00:00,102.52,102.82,102.35,102.57,34204.0,102.52,102.82,102.35,102.57,34204.0
2021-01-29 10:05:00,102.5,102.74,102.43,102.74,32929.0,102.5,102.74,102.43,102.74,32929.0
2021-01-29 10:10:00,102.81,103.04,102.5,102.5,5588.0,102.81,103.04,102.5,102.5,5588.0
2021-01-29 10:15:00,102.56,102.79,102.49,102.79,10646.0,102.56,102.79,102.49,102.79,10646.0
2021-01-29 10:20:00,102.8,103.14,102.77,103.04,6801.0,102.8,103.14,102.77,103.04,6801.0
2021-01-29 10:25:00,102.99,102.99,102.76,102.84,3236.0,102.99,102.99,102.76,102.84,3236.0
2021-01-29 10:30:00,102.93,103.01,102.87,102.99,4070.0,102.93,103.01,102.87,102.99,4070.0
2021-01-29 10:35:00,103.01,103.07,102.86,102.97,12438.0,103.01,103.07,102.86,102.97,12438.0
2021-01-29 10:40:00,102.98,103.03,102.41,102.5,11847.0,102.98,103.03,102.41,102.5,11847.0
2021-01-29 10:45:00,102.45,102.75,102.41,102.75,66557.0,102.45,102.75,102.41,102.75,66557.0
2021-01-29 10:50:00,102.68,102.96,102.68,102.95,10670.0,102.68,102.96,102.68,102.95,10670.0
2021-01-29 10:55:00,102.98,103.01,102.83,103.0,6522.0,102.98,103.01,102.83,103.0,6522.0
2021-01-29 11:00:00,102.94,103.12,102.78,102.78,9806.0,102.94,103.12,102.78,102.78,9806.0
2021-01-29 11:05:00,102.83,102.9,102.71,102.75,6249.0,102.83,102.9,102.71,102.75,6249.0
2021-01-29 11:10:00,102.73,102.73,102.5,102.56,5972.0,102.73,102.73,102.5,102.56,5972.0
2021-01-29 11:15:00,102.54,102.63,102.48,102.56,8235.0,102.54,102.63,102.48,102.56,8235.0
2021-01-29 11:20:00,102.54,102.73,102.46,102.6,6773.0,102.54,102.73,102.46,102.6,6773.0
2021-01-29 11:25:00,102.61,102.71,102.17,102.18,7757.0,102.61,102.71,102.17,102.18,7757.0
2021-01-29 11:30:00,102.25,102.36,102.13,102.25,12953.0,102.25,102.36,102.13,102.25,12953.0
2021-01-29 11:35:00,102.28,102.33,102.03,102.23,16167.0,102.28,102.33,102.03,102.23,16167.0
2021-01-29 11:40:00,102.27,102.5,102.26,102.41,8632.0,102.27,102.5,102.26,102.41,8632.0
2021-01-29 11:45:00,102.35,102.46,102.3,102.34,6532.0,102.35,102.46,102.3,102.34,6532.0
2021-01-29 11:50:00,102.28,102.42,102.19,102.42,7817.0,102.28,102.42,102.19,102.42,7817.0
2021-01-29 11:55:00,102.42,102.44,102.31,102.39,13337.0,102.42,102.44,102.31,102.39,13337.0
2021-01-29 12:00:00,102.45,102.53,102.34,102.53,5731.0,102.45,102.53,102.34,102.53,5731.0
2021-01-29 12:05:00,102.57,102.67,102.4,102.43,8469.0,102.57,102.67,102.4,102.43,8469.0
2021-01-29 12:10:00,102.48,102.54,102.19,102.22,9337.0,102.48,102.54,102.19,102.22,9337.0
2021-01-29 12:15:00,102.17,102.21,102.01,102.11,11202.0,102.17,102.21,102.01,102.11,11202.0
2021-01-29 12:20:00,102.15,102.24,102.08,102.1,14623.0,102.15,102.24,102.08,102.1,14623.0
2021-01-29 12:25:00,102.01,102.27,102.01,102.26,11179.0,102.01,102.27,102.01,102.26,11179.0
2021-01-29 12:30:00,102.21,102.31,102.09,102.2,21035.0,102.21,102.31,102.09,102.2,21035.0
2021-01-29 12:35:00,102.2,102.27,102.0,102.08,6858.0,102.2,102.27,102.0,102.08,6858.0
2021-01-29 12:40:00,102.17,102.22,102.06,102.06,5821.0,102.17,102.22,102.06,102.06,5821.0
2021-01-29 12:45:00,102.05,102.14,101.93,101.96,10207.0,102.05,102.14,101.93,101.96,10207.0
2021-01-29 12:50:00,101.95,102.25,101.94,102.25,7690.0,101.95,102.25,101.94,102.25,7690.0
2021-01-29 12:55:00,102.21,102.31,102.14,102.17,8960.0,102.21,102.31,102.14,102.17,8960.0
2021-01-29 13:00:00,102.05,102.15,101.99,102.0,17116.0,102.05,102.15,101.99,102.0,17116.0
2021-01-29 13:05:00,101.94,101.95,101.76,101.82,5391.0,101.94,101.95,101.76,101.82,5391.0
2021-01-29 13:10:00,101.73,101.81,101.67,101.71,3869.0,101.73,101.81,101.67,101.71,3869.0
2021-01-29 13:15:00,101.68,101.74,101.48,101.59,4020.0,101.68,101.74,101.48,101.59,4020.0
2021-01-29 13:20:00,101.58,101.8,101.5,101.8,12484.0,101.58,101.8,101.5,101.8,12484.0
2021-01-29 13:25:00,101.78,102.09,101.77,102.08,9779.0,101.78,102.09,101.77,102.08,9779.0
2021-01-29 13:30:00,102.03,102.03,101.8,101.8,5437.0,102.03,102.03,101.8,101.8,5437.0
2021-01-29 13:35:00,101.8,101.93,101.78,101.81,4581.0,101.8,101.93,101.78,101.81,4581.0
2021-01-29 13:40:00,101.8,102.0,101.77,101.93,6549.0,101.8,102.0,101.77,101.93,6549.0
2021-01-29 13:45:00,101.95,102.02,101.34,101.48,21140.0,101.95,102.02,101.34,101.48,21140.0
2021-01-29 13:50:00,101.52,101.7,101.45,101.7,10386.0,101.52,101.7,101.45,101.7,10386.0
2021-01-29 13:55:00,101.67,101.79,101.57,101.74,10929.0,101.67,101.79,101.57,101.74,10929.0
2021-01-29 14:00:00,101.71,102.17,101.68,102.08,12075.0,101.71,102.17,101.68,102.08,12075.0
2021-01-29 14:05:00,102.07,102.14,101.96,102.06,7275.0,102.07,102.14,101.96,102.06,7275.0
2021-01-29 14:10:00,102.07,102.22,102.05,102.08,5204.0,102.07,102.22,102.05,102.08,5204.0
2021-01-29 14:15:00,102.1,102.1,101.85,101.93,5562.0,102.1,102.1,101.85,101.93,5562.0
2021-01-29 14:20:00,101.98,101.98,101.71,101.89,4476.0,101.98,101.98,101.71,101.89,4476.0
2021-01-29 14:25:00,101.9,101.95,101.65,101.72,5185.0,101.9,101.95,101.65,101.72,5185.0
2021-01-29 14:30:00,101.7,101.7,101.55,101.68,8168.0,101.7,101.7,101.55,101.68,8168.0
2021-01-29 14:35:00,101.71,101.85,101.69,101.69,8252.0,101.71,101.85,101.69,101.69,8252.0
2021-01-29 14:40:00,101.67,101.85,101.58,101.8,6080.0,101.67,101.85,101.58,101.8,6080.0
2021-01-29 14:45:00,101.77,101.92,101.76,101.92,7049.0,101.77,101.92,101.76,101.92,7049.0
2021-01-29 14:50:00,101.96,102.0,101.78,101.79,8105.0,101.96,102.0,101.78,101.79,8105.0
2021-01-29 14:55:00,101.81,101.94,101.8,101.93,12670.0,101.81,101.94,101.8,101.93,12670.0
2021-01-29 15:00:00,101.96,102.41,101.95,102.38,8104.0,101.96,102.41,101.95,102.38,8104.0
2021-01-29 15:05:00,102.38,102.46,102.32,102.36,8274.0,102.38,102.46,102.32,102.36,8274.0
2021-01-29 15:10:00,102.38,102.59,102.38,102.46,8583.0,102.38,102.59,102.38,102.46,8583.0
2021-01-29 15:15:00,102.47,102.5,102.34,102.34,6696.0,102.47,102.5,102.34,102.34,6696.0
2021-01-29 15:20:00,102.37,102.5,102.33,102.34,7836.0,102.37,102.5,102.33,102.34,7836.0
2021-01-29 15:25:00,102.3,102.33,102.16,102.16,6508.0,102.3,102.33,102.16,102.16,6508.0
2021-01-29 15:30:00,102.2,102.48,102.19,102.33,10092.0,102.2,102.48,102.19,102.33,10092.0
2021-01-29 15:35:00,102.3,102.3,101.86,101.86,8998.0,102.3,102.3,101.86,101.86,8998.0
2021-01-29 15:40:00,101.86,101.96,101.62,101.67,13340.0,101.86,101.96,101.62,101.67,13340.0
2021-01-29 15:45:00,101.66,101.72,101.44,101.67,29435.0,101.66,101.72,101.44,101.67,29435.0
2021-01-29 15:50:00,101.67,102.15,101.56,101.98,58805.0,101.67,102.15,101.56,101.98,58805.0
2021-01-29 15:55:00,101.98,102.29,101.59,101.6,93246.0,101.98,102.29,101.59,101.6,93246.0
2021-02-01 09:30:00,102.08,102.32,100.94,101.29,45394.0,102.08,102.32,100.94,101.29,45394.0
2021-02-01 09:35:00,101.27,101.5,101.05,101.11,35487.0,101.27,101.5,101.05,101.11,35487.0
2021-02-01 09:40:00,101.08,101.8,101.03,101.45,66053.0,101.08,101.8,101.03,101.45,66053.0
2021-02-01 09:45:00,101.45,101.71,101.03,101.4,13277.0,101.45,101.71,101.03,101.4,13277.0
2021-02-01 09:50:00,101.38,101.39,101.07,101.08,15944.0,101.38,101.39,101.07,101.08,15944.0
2021-02-01 09:55:00,101.13,101.17,100.63,100.63,8469.0,101.13,101.17,100.63,100.63,8469.0
2021-02-01 10:00:00,100.51,100.97,100.48,100.97,7334.0,100.51,100.97,100.48,100.97,7334.0
2021-02-01 10:05:00,101.02,101.13,100.83,100.83,4898.0,101.02,101.13,100.83,100.83,4898.0
2021-02-01 10:10:00,100.84,100.85,100.65,100.66,5650.0,100.84,100.85,100.65,100.66,5650.0
2021-02-01 10:15:00,100.7,100.8,100.54,100.72,4292.0,100.7,100.8,100.54,100.72,4292.0
2021-02-01 10:20:00,100.68,100.81,100.55,100.59,5583.0,100.68,100.81,100.55,100.59,5583.0
2021-02-01 10:25:00,100.55,100.67,100.25,100.25,27613.0,100.55,100.67,100.25,100.25,27613.0
2021-02-01 10:30:00,100.23,100.99,100.23,100.92,9235.0,100.23,100.99,100.23,100.92,9235.0
2021-02-01 10:35:00,100.9,100.95,100.67,100.8,6773.0,100.9,100.95,100.67,100.8,6773.0
2021-02-01 10:40:00,100.83,100.97,100.66,100.88,10118.0,100.83,100.97,100.66,100.88,10118.0
2021-02-01 10:45:00,100.88,101.07,100.86,100.91,34209.0,100.88,101.07,100.86,100.91,34209.0
2021-02-01 10:50:00,100.97,100.98,100.85,100.92,4978.0,100.97,100.98,100.85,100.92,4978.0
2021-02-01 10:55:00,100.95,101.01,100.86,101.01,6463.0,100.95,101.01,100.86,101.01,6463.0
2021-02-01 11:00:00,100.98,101.23,100.96,101.16,8814.0,100.98,101.23,100.96,101.16,8814.0
2021-02-01 11:05:00,101.26,101.44,101.23,101.27,3595.0,101.26,101.44,101.23,101.27,3595.0
2021-02-01 11:10:00,101.29,101.54,101.28,101.47,5089.0,101.29,101.54,101.28,101.47,5089.0
2021-02-01 11:15:00,101.47,101.54,101.35,101.43,5446.0,101.47,101.54,101.35,101.43,5446.0
2021-02-01 11:20:00,101.48,101.56,101.42,101.52,5262.0,101.48,101.56,101.42,101.52,5262.0
2021-02-01 11:25:00,101.49,101.74,101.45,101.68,6590.0,101.49,101.74,101.45,101.68,6590.0
2021-02-01 11:30:00,101.73,101.86,101.72,101.83,4270.0,101.73,101.86,101.72,101.83,4270.0
2021-02-01 11:35:00,101.87,101.9,101.75,101.75,6191.0,101.87,101.9,101.75,101.75,6191.0
2021-02-01 11:40:00,101.85,101.95,101.79,101.93,3500.0,101.85,101.95,101.79,101.93,3500.0
2021-02-01 11:45:00,101.9,102.02,101.85,101.89,6897.0,101.9,102.02,101.85,101.89,6897.0
2021-02-01 11:50:00,101.94,101.98,101.81,101.87,3330.0,101.94,101.98,101.81,101.87,3330.0
2021-02-01 11:55:00,101.87,101.98,101.82,101.82,3369.0,101.87,101.98,101.82,101.82,3369.0
2021-02-01 12:00:00,101.88,102.06,101.84,101.95,5387.0,101.88,102.06,101.84,101.95,5387.0
2021-02-01 12:05:00,102.03,102.06,101.8,101.8,6626.0,102.03,102.06,101.8,101.8,6626.0
2021-02-01 12:10:00,101.8,101.89,101.7,101.89,8004.0,101.8,101.89,101.7,101.89,8004.0
2021-02-01 12:15:00,101.82,101.92,101.74,101.76,4866.0,101.82,101.92,101.74,101.76,4866.0
2021-02-01 12:20:00,101.78,101.84,101.58,101.64,5105.0,101.78,101.84,101.58,101.64,5105.0
2021-02-01 12:25:00,101.65,101.66,101.47,101.47,4794.0,101.65,101.66,101.47,101.47,4794.0
2021-02-01 12:30:00,101.54,101.78,101.47,101.71,5415.0,101.54,101.78,101.47,101.71,5415.0
2021-02-01 12:35:00,101.69,101.72,101.58,101.58,4627.0,101.69,101.72,101.58,101.58,4627.0
2021-02-01 12:40:00,101.61,101.78,101.56,101.58,6523.0,101.61,101.78,101.56,101.58,6523.0
2021-02-01 12:45:00,101.58,101.61,101.36,101.53,8155.0,101.58,101.61,101.36,101.53,8155.0
2021-02-01 12:50:00,101.51,101.63,101.48,101.62,9489.0,101.51,101.63,101.48,101.62,9489.0
2021-02-01 12:55:00,101.64,101.64,101.46,101.52,9008.0,101.64,101.64,101.46,101.52,9008.0
2021-02-01 13:00:00,101.56,101.56,101.41,101.44,11490.0,101.56,101.56,101.41,101.44,11490.0
2021-02-01 13:05:00,101.45,101.48,101.34,101.38,9195.0,101.45,101.48,101.34,101.38,9195.0
2021-02-01 13:10:00,101.38,101.4,101.34,101.36,48316.0,101.38,101.4,101.34,101.36,48316.0
2021-02-01 13:15:00,101.35,101.57,101.29,101.57,11720.0,101.35,101.57,101.29,101.57,11720.0
2021-02-01 13:20:00,101.58,101.76,101.54,101.65,6117.0,101.58,101.76,101.54,101.65,6117.0
2021-02-01 13:25:00,101.65,101.65,101.53,101.63,3379.0,101.65,101.65,101.53,101.63,3379.0
2021-02-01 13:30:00,101.65,101.72,101.6,101.69,2985.0,101.65,101.72,101.6,101.69,2985.0
2021-02-01 13:35:00,101.65,101.65,101.35,101.41,6729.0,101.65,101.65,101.35,101.41,6729.0
2021-02-01 13:40:00,101.4,101.45,101.4,101.4,2018.0,101.4,101.45,101.4,101.4,2018.0
2021-02-01 13:45:00,101.39,101.52,101.38,101.47,2411.0,101.39,101.52,101.38,101.47,2411.0
2021-02-01 13:50:00,101.44,101.49,101.41,101.48,2300.0,101.44,101.49,101.41,101.48,2300.0
2021-02-01 13:55:00,101.48,101.63,101.47,101.56,3269.0,101.48,101.63,101.47,101.56,3269.0
2021-02-01 14:00:00,101.52,101.73,101.52,101.73,10369.0,101.52,101.73,101.52,101.73,10369.0
2021-02-01 14:05:00,101.69,101.74,101.59,101.67,2921.0,101.69,101.74,101.59,101.67,2921.0
2021-02-01 14:10:00,101.62,101.65,101.54,101.61,4150.0,101.62,101.65,101.54,101.61,4150.0
2021-02-01 14:15:00,101.64,101.78,101.64,101.75,3003.0,101.64,101.78,101.64,101.75,3003.0
2021-02-01 14:20:00,101.74,101.75,101.68,101.73,3873.0,101.74,101.75,101.68,101.73,3873.0
2021-02-01 14:25:00,101.72,101.92,101.7,101.88,6674.0,101.72,101.92,101.7,101.88,6674.0
2021-02-01 14:30:00,101.9,101.92,101.8,101.84,6796.0,101.9,101.92,101.8,101.84,6796.0
2021-02-01 14:35:00,101.81,101.81,101.68,101.72,7429.0,101.81,101.81,101.68,101.72,7429.0
2021-02-01 14:40:00,101.73,101.79,101.66,101.66,5311.0,101.73,101.79,101.66,101.66,5311.0
2021-02-01 14:45:00,101.68,101.71,101.54,101.63,4159.0,101.68,101.71,101.54,101.63,4159.0
2021-02-01 14:50:00,101.6,101.6,101.47,101.51,18756.0,101.6,101.6,101.47,101.51,18756.0
2021-02-01 14:55:00,101.54,101.55,101.48,101.53,5764.0,101.54,101.55,101.48,101.53,5764.0
2021-02-01 15:00:00,101.49,101.55,101.44,101.44,10289.0,101.49,101.55,101.44,101.44,10289.0
2021-02-01 15:05:00,101.48,101.52,101.42,101.45,10531.0,101.48,101.52,101.42,101.45,10531.0
2021-02-01 15:10:00,101.47,101.51,101.43,101.49,8837.0,101.47,101.51,101.43,101.49,8837.0
2021-02-01 15:15:00,101.52,101.55,101.41,101.41,8941.0,101.52,101.55,101.41,101.41,8941.0
2021-02-01 15:20:00,101.47,101.47,101.22,101.26,6453.0,101.47,101.47,101.22,101.26,6453.0
2021-02-01 15:25:00,101.29,101.36,101.23,101.27,5714.0,101.29,101.36,101.23,101.27,5714.0
2021-02-01 15:30:00,101.27,101.31,101.16,101.16,7549.0,101.27,101.31,101.16,101.16,7549.0
2021-02-01 15:35:00,101.17,101.24,101.13,101.15,7596.0,101.17,101.24,101.13,101.15,7596.0
2021-02-01 15:40:00,101.12,101.15,101.04,101.07,7834.0,101.12,101.15,101.04,101.07,7834.0
2021-02-01 15:45:00,101.07,101.14,101.04,101.08,15641.0,101.07,101.14,101.04,101.08,15641.0
2021-02-01 15:50:00,101.05,101.19,101.05,101.12,25206.0,101.05,101.19,101.05,101.12,25206.0
2021-02-01 15:55:00,101.14,101.14,100.82,100.82,51095.0,101.14,101.14,100.82,100.82,51095.0
2021-02-02 09:30:00,101.85,103.1,101.53,102.99,72166.0,101.85,103.1,101.53,102.99,72166.0
2021-02-02 09:35:00,103.05,103.05,101.74,101.98,22773.0,103.05,103.05,101.74,101.98,22773.0
2021-02-02 09:40:00,102.0,102.38,101.95,102.38,13740.0,102.0,102.38,101.95,102.38,13740.0
2021-02-02 09:45:00,102.39,102.65,102.18,102.53,11942.0,102.39,102.65,102.18,102.53,11942.0
2021-02-02 09:50:00,102.5,102.5,102.17,102.2,9102.0,102.5,102.5,102.17,102.2,9102.0
2021-02-02 09:55:00,102.35,102.49,102.21,102.36,7479.0,102.35,102.49,102.21,102.36,7479.0
2021-02-02 10:00:00,102.35,102.84,102.35,102.81,22655.0,102.35,102.84,102.35,102.81,22655.0
2021-02-02 10:05:00,102.82,102.95,102.72,102.78,17297.0,102.82,102.95,102.72,102.78,17297.0
2021-02-02 10:10:00,102.79,102.92,102.63,102.84,11164.0,102.79,102.92,102.63,102.84,11164.0
2021-02-02 10:15:00,102.89,103.21,102.86,103.09,18313.0,102.89,103.21,102.86,103.09,18313.0
2021-02-02 10:20:00,103.06,103.13,102.77,103.02,26429.0,103.06,103.13,102.77,103.02,26429.0
2021-02-02 10:25:00,103.0,103.06,102.95,103.0,27803.0,103.0,103.06,102.95,103.0,27803.0
2021-02-02 10:30:00,103.0,103.0,102.62,102.82,21617.0,103.0,103.0,102.62,102.82,21617.0
2021-02-02 10:35:00,102.81,102.97,102.79,102.91,9117.0,102.81,102.97,102.79,102.91,9117.0
2021-02-02 10:40:00,102.94,103.04,102.81,102.88,16521.0,102.94,103.04,102.81,102.88,16521.0
2021-02-02 10:45:00,102.93,103.01,102.85,102.94,9799.0,102.93,103.01,102.85,102.94,9799.0
2021-02-02 10:50:00,102.92,103.0,102.84,102.85,7172.0,102.92,103.0,102.84,102.85,7172.0
2021-02-02 10:55:00,102.92,103.03,102.92,102.95,8096.0,102.92,103.03,102.92,102.95,8096.0
2021-02-02 11:00:00,102.89,103.06,102.86,103.01,29727.0,102.89,103.06,102.86,103.01,29727.0
2021-02-02 11:05:00,103.04,103.58,103.01,103.54,9298.0,103.04,103.58,103.01,103.54,9298.0
2021-02-02 11:10:00,103.6,103.61,103.04,103.04,10538.0,103.6,103.61,103.04,103.04,10538.0
2021-02-02 11:15:00,103.04,103.13,102.92,103.1,4599.0,103.04,103.13,102.92,103.1,4599.0
2021-02-02 11:20:00,103.11,103.25,103.07,103.07,8402.0,103.11,103.25,103.07,103.07,8402.0
2021-02-02 11:25:00,103.08,103.14,102.94,102.99,8187.0,103.08,103.14,102.94,102.99,8187.0
2021-02-02 11:30:00,103.03,103.13,102.98,103.01,15141.0,103.03,103.13,102.98,103.01,15141.0
2021-02-02 11:35:00,103.03,103.04,102.9,103.0,3786.0,103.03,103.04,102.9,103.0,3786.0
2021-02-02 11:40:00,102.99,103.07,102.93,102.98,8304.0,102.99,103.07,102.93,102.98,8304.0
2021-02-02 11:45:00,103.01,103.08,102.89,103.0,7547.0,103.01,103.08,102.89,103.0,7547.0
2021-02-02 11:50:00,103.0,103.03,102.95,103.03,5014.0,103.0,103.03,102.95,103.03,5014.0
2021-02-02 11:55:00,103.03,103.08,102.96,103.07,8541.0,103.03,103.08,102.96,103.07,8541.0
2021-02-02 12:00:00,103.08,103.26,102.97,103.09,14760.0,103.08,103.26,102.97,103.09,14760.0
2021-02-02 12:05:00,103.09,103.13,103.01,103.09,9294.0,103.09,103.13,103.01,103.09,9294.0
2021-02-02 12:10:00,103.08,103.08,103.0,103.0,2705.0,103.08,103.08,103.0,103.0,2705.0
2021-02-02 12:15:00,103.03,103.14,103.02,103.05,15327.0,103.03,103.14,103.02,103.05,15327.0
2021-02-02 12:20:00,103.07,103.26,103.02,103.18,13651.0,103.07,103.26,103.02,103.18,13651.0
2021-02-02 12:25:00,103.18,103.21,103.1,103.13,6352.0,103.18,103.21,103.1,103.13,6352.0
2021-02-02 12:30:00,103.12,103.12,102.99,103.06,21810.0,103.12,103.12,102.99,103.06,21810.0
2021-02-02 12:35:00,103.07,103.2,103.06,103.1,12657.0,103.07,103.2,103.06,103.1,12657.0
2021-02-02 12:40:00,103.09,103.12,103.04,103.07,5606.0,103.09,103.12,103.04,103.07,5606.0
2021-02-02 12:45:00,103.1,103.13,103.03,103.07,14629.0,103.1,103.13,103.03,103.07,14629.0
2021-02-02 12:50:00,103.03,103.13,103.0,103.13,5159.0,103.03,103.13,103.0,103.13,5159.0
2021-02-02 12:55:00,103.15,103.18,103.1,103.18,6610.0,103.15,103.18,103.1,103.18,6610.0
2021-02-02 13:00:00,103.19,103.21,103.11,103.11,6656.0,103.19,103.21,103.11,103.11,6656.0
2021-02-02 13:05:00,103.09,103.09,102.96,103.02,4251.0,103.09,103.09,102.96,103.02,4251.0
2021-02-02 13:10:00,103.03,103.2,103.02,103.1,15301.0,103.03,103.2,103.02,103.1,15301.0
2021-02-02 13:15:00,103.09,103.1,102.92,102.93,3898.0,103.09,103.1,102.92,102.93,3898.0
2021-02-02 13:20:00,102.96,103.01,102.92,102.94,5274.0,102.96,103.01,102.92,102.94,5274.0
2021-02-02 13:25:00,102.97,103.01,102.92,102.98,22678.0,102.97,103.01,102.92,102.98,22678.0
2021-02-02 13:30:00,102.99,103.01,102.92,102.98,11408.0,102.99,103.01,102.92,102.98,11408.0
2021-02-02 13:35:00,103.0,103.35,102.93,103.31,122370.0,103.0,103.35,102.93,103.31,122370.0
2021-02-02 13:40:00,103.34,103.77,103.32,103.69,10776.0,103.34,103.77,103.32,103.69,10776.0
2021-02-02 13:45:00,103.73,103.96,103.72,103.91,10785.0,103.73,103.96,103.72,103.91,10785.0
2021-02-02 13:50:00,103.94,104.06,103.93,104.04,20984.0,103.94,104.06,103.93,104.04,20984.0
2021-02-02 13:55:00,104.06,104.32,104.06,104.15,17030.0,104.06,104.32,104.06,104.15,17030.0
2021-02-02 14:00:00,104.13,104.25,104.04,104.14,19550.0,104.13,104.25,104.04,104.14,19550.0
2021-02-02 14:05:00,104.16,104.21,104.0,104.16,37266.0,104.16,104.21,104.0,104.16,37266.0
2021-02-02 14:10:00,104.16,104.23,104.15,104.2,5618.0,104.16,104.23,104.15,104.2,5618.0
2021-02-02 14:15:00,104.22,104.29,104.0,104.17,18506.0,104.22,104.29,104.0,104.17,18506.0
2021-02-02 14:20:00,104.16,104.23,104.04,104.06,16127.0,104.16,104.23,104.04,104.06,16127.0
2021-02-02 14:25:00,104.03,104.22,104.02,104.1,26518.0,104.03,104.22,104.02,104.1,26518.0
2021-02-02 14:30:00,104.15,104.17,103.71,104.1,33384.0,104.15,104.17,103.71,104.1,33384.0
2021-02-02 14:35:00,104.13,104.24,104.05,104.22,15485.0,104.13,104.24,104.05,104.22,15485.0
2021-02-02 14:40:00,104.23,104.51,104.23,104.3,17792.0,104.23,104.51,104.23,104.3,17792.0
2021-02-02 14:45:00,104.34,104.51,104.32,104.46,13473.0,104.34,104.51,104.32,104.46,13473.0
2021-02-02 14:50:00,104.47,104.55,104.4,104.4,14364.0,104.47,104.55,104.4,104.4,14364.0
2021-02-02 14:55:00,104.38,104.63,104.31,104.49,23493.0,104.38,104.63,104.31,104.49,23493.0
2021-02-02 15:00:00,104.48,104.5,104.38,104.4,17589.0,104.48,104.5,104.38,104.4,17589.0
2021-02-02 15:05:00,104.39,104.39,104.11,104.16,9099.0,104.39,104.39,104.11,104.16,9099.0
2021-02-02 15:10:00,104.16,104.29,104.09,104.23,21154.0,104.16,104.29,104.09,104.23,21154.0
2021-02-02 15:15:00,104.23,104.28,104.14,104.21,14370.0,104.23,104.28,104.14,104.21,14370.0
2021-02-02 15:20:00,104.21,104.39,104.18,104.2,192885.0,104.21,104.39,104.18,104.2,192885.0
2021-02-02 15:25:00,104.2,104.42,104.2,104.31,217607.0,104.2,104.42,104.2,104.31,217607.0
2021-02-02 15:30:00,104.32,104.4,104.21,104.4,90770.0,104.32,104.4,104.21,104.4,90770.0
2021-02-02 15:35:00,104.41,104.49,104.27,104.37,38495.0,104.41,104.49,104.27,104.37,38495.0
2021-02-02 15:40:00,104.38,104.44,104.34,104.37,40629.0,104.38,104.44,104.34,104.37,40629.0
2021-02-02 15:45:00,104.38,104.46,104.34,104.38,48980.0,104.38,104.46,104.34,104.38,48980.0
2021-02-02 15:50:00,104.35,104.44,104.22,104.34,59702.0,104.35,104.44,104.22,104.34,59702.0
2021-02-02 15:55:00,104.32,104.39,104.0,104.11,184514.0,104.32,104.39,104.0,104.11,184514.0
2021-02-03 09:30:00,103.76,104.23,103.68,103.75,24242.0,103.76,104.23,103.68,103.75,24242.0
2021-02-03 09:35:00,103.73,104.03,103.58,103.91,35864.0,103.73,104.03,103.58,103.91,35864.0
2021-02-03 09:40:00,103.99,104.03,103.77,103.85,23596.0,103.99,104.03,103.77,103.85,23596.0
2021-02-03 09:45:00,103.85,104.09,103.8,103.82,14011.0,103.85,104.09,103.8,103.82,14011.0
2021-02-03 09:50:00,103.84,103.9,103.44,103.48,8315.0,103.84,103.9,103.44,103.48,8315.0
2021-02-03 09:55:00,103.46,103.6,103.33,103.6,8161.0,103.46,103.6,103.33,103.6,8161.0
2021-02-03 10:00:00,103.64,103.66,103.42,103.55,7174.0,103.64,103.66,103.42,103.55,7174.0
2021-02-03 10:05:00,103.56,103.81,103.56,103.79,6768.0,103.56,103.81,103.56,103.79,6768.0
2021-02-03 10:10:00,103.85,103.86,103.5,103.56,12219.0,103.85,103.86,103.5,103.56,12219.0
2021-02-03 10:15:00,103.59,103.79,103.58,103.7,10631.0,103.59,103.79,103.58,103.7,10631.0
2021-02-03 10:20:00,103.54,103.54,103.34,103.47,8929.0,103.54,103.54,103.34,103.47,8929.0
2021-02-03 10:25:00,103.48,103.54,103.43,103.43,12255.0,103.48,103.54,103.43,103.43,12255.0
2021-02-03 10:30:00,103.27,103.57,103.26,103.52,15343.0,103.27,103.57,103.26,103.52,15343.0
2021-02-03 10:35:00,103.51,103.58,103.47,103.49,95967.0,103.51,103.58,103.47,103.49,95967.0
2021-02-03 10:40:00,103.45,103.6,103.42,103.59,17125.0,103.45,103.6,103.42,103.59,17125.0
2021-02-03 10:45:00,103.59,103.66,103.51,103.66,29048.0,103.59,103.66,103.51,103.66,29048.0
2021-02-03 10:50:00,103.67,103.72,103.6,103.64,6796.0,103.67,103.72,103.6,103.64,6796.0
2021-02-03 10:55:00,103.67,103.7,103.57,103.65,54063.0,103.67,103.7,103.57,103.65,54063.0
2021-02-03 11:00:00,103.68,103.71,103.52,103.62,67650.0,103.68,103.71,103.52,103.62,67650.0
2021-02-03 11:05:00,103.63,103.7,103.61,103.64,7396.0,103.63,103.7,103.61,103.64,7396.0
2021-02-03 11:10:00,103.61,103.67,103.6,103.63,6158.0,103.61,103.67,103.6,103.63,6158.0
2021-02-03 11:15:00,103.63,103.76,103.62,103.75,5669.0,103.63,103.76,103.62,103.75,5669.0
2021-02-03 11:20:00,103.77,103.8,103.68,103.73,10982.0,103.77,103.8,103.68,103.73,10982.0
2021-02-03 11:25:00,103.7,103.73,103.6,103.63,2661.0,103.7,103.73,103.6,103.63,2661.0
2021-02-03 11:30:00,103.67,103.68,103.61,103.67,4988.0,103.67,103.68,103.61,103.67,4988.0
2021-02-03 11:35:00,103.67,103.72,103.62,103.72,5134.0,103.67,103.72,103.62,103.72,5134.0
2021-02-03 11:40:00,103.72,103.8,103.71,103.79,4756.0,103.72,103.8,103.71,103.79,4756.0
2021-02-03 11:45:00,103.81,103.9,103.79,103.87,15911.0,103.81,103.9,103.79,103.87,15911.0
2021-02-03 11:50:00,103.9,103.9,103.84,103.85,30191.0,103.9,103.9,103.84,103.85,30191.0
2021-02-03 11:55:00,103.87,103.97,103.86,103.97,6422.0,103.87,103.97,103.86,103.97,6422.0
2021-02-03 12:00:00,103.95,104.1,103.95,104.08,17704.0,103.95,104.1,103.95,104.08,17704.0
2021-02-03 12:05:00,104.09,104.14,104.08,104.13,4377.0,104.09,104.14,104.08,104.13,4377.0
2021-02-03 12:10:00,104.17,104.28,104.16,104.28,7125.0,104.17,104.28,104.16,104.28,7125.0
2021-02-03 12:15:00,104.28,104.3,104.21,104.29,4938.0,104.28,104.3,104.21,104.29,4938.0
2021-02-03 12:20:00,104.29,104.3,104.22,104.25,7545.0,104.29,104.3,104.22,104.25,7545.0
2021-02-03 12:25:00,104.24,104.32,104.24,104.32,2800.0,104.24,104.32,104.24,104.32,2800.0
2021-02-03 12:30:00,104.36,104.36,104.2,104.2,3022.0,104.36,104.36,104.2,104.2,3022.0
2021-02-03 12:35:00,104.17,104.25,104.15,104.23,4877.0,104.17,104.25,104.15,104.23,4877.0
2021-02-03 12:40:00,104.25,104.34,104.25,104.33,4488.0,104.25,104.34,104.25,104.33,4488.0
2021-02-03 12:45:00,104.37,104.45,104.36,104.45,5698.0,104.37,104.45,104.36,104.45,5698.0
2021-02-03 12:50:00,104.42,104.61,104.42,104.61,5526.0,104.42,104.61,104.42,104.61,5526.0
2021-02-03 12:55:00,104.6,104.66,104.57,104.58,3459.0,104.6,104.66,104.57,104.58,3459.0
2021-02-03 13:00:00,104.59,104.71,104.59,104.71,6923.0,104.59,104.71,104.59,104.71,6923.0
2021-02-03 13:05:00,104.72,104.81,104.71,104.77,3619.0,104.72,104.81,104.71,104.77,3619.0
2021-02-03 13:10:00,104.76,104.96,104.74,104.96,10915.0,104.76,104.96,104.74,104.96,10915.0
2021-02-03 13:15:00,104.96,104.99,104.94,104.96,6762.0,104.96,104.99,104.94,104.96,6762.0
2021-02-03 13:20:00,104.94,105.03,104.94,104.97,5862.0,104.94,105.03,104.94,104.97,5862.0
2021-02-03 13:25:00,104.96,104.98,104.88,104.95,7335.0,104.96,104.98,104.88,104.95,7335.0
2021-02-03 13:30:00,104.95,105.04,104.94,105.04,6324.0,104.95,105.04,104.94,105.04,6324.0
2021-02-03 13:35:00,105.04,105.24,105.04,105.23,8533.0,105.04,105.24,105.04,105.23,8533.0
2021-02-03 13:40:00,105.23,105.25,105.12,105.12,6581.0,105.23,105.25,105.12,105.12,6581.0
2021-02-03 13:45:00,105.09,105.16,105.09,105.12,8203.0,105.09,105.16,105.09,105.12,8203.0
2021-02-03 13:50:00,105.1,105.1,104.93,104.98,16067.0,105.1,105.1,104.93,104.98,16067.0
2021-02-03 13:55:00,104.99,105.07,104.81,104.81,32709.0,104.99,105.07,104.81,104.81,32709.0
2021-02-03 14:00:00,104.82,104.84,104.67,104.67,11723.0,104.82,104.84,104.67,104.67,11723.0
2021-02-03 14:05:00,104.64,104.64,104.47,104.61,17510.0,104.64,104.64,104.47,104.61,17510.0
2021-02-03 14:10:00,104.61,104.78,104.58,104.74,22840.0,104.61,104.78,104.58,104.74,22840.0
2021-02-03 14:15:00,104.78,104.9,104.59,104.68,14715.0,104.78,104.9,104.59,104.68,14715.0
2021-02-03 14:20:00,104.68,104.7,104.61,104.66,3473.0,104.68,104.7,104.61,104.66,3473.0
2021-02-03 14:25:00,104.65,104.75,104.65,104.75,4170.0,104.65,104.75,104.65,104.75,4170.0
2021-02-03 14:30:00,104.73,104.92,104.71,104.81,10753.0,104.73,104.92,104.71,104.81,10753.0
2021-02-03 14:35:00,104.81,104.81,104.75,104.81,5666.0,104.81,104.81,104.75,104.81,5666.0
2021-02-03 14:40:00,104.83,104.83,104.75,104.81,4045.0,104.83,104.83,104.75,104.81,4045.0
2021-02-03 14:45:00,104.83,104.97,104.82,104.96,23237.0,104.83,104.97,104.82,104.96,23237.0
2021-02-03 14:50:00,104.97,105.0,104.93,105.0,34140.0,104.97,105.0,104.93,105.0,34140.0
2021-02-03 14:55:00,105.0,105.0,104.94,104.97,14501.0,105.0,105.0,104.94,104.97,14501.0
2021-02-03 15:00:00,104.95,104.99,104.7,104.8,22439.0,104.95,104.99,104.7,104.8,22439.0
2021-02-03 15:05:00,104.8,104.97,104.8,104.97,13881.0,104.8,104.97,104.8,104.97,13881.0
2021-02-03 15:10:00,104.95,105.03,104.89,104.96,9534.0,104.95,105.03,104.89,104.96,9534.0
2021-02-03 15:15:00,104.98,105.04,104.89,104.89,10434.0,104.98,105.04,104.89,104.89,10434.0
2021-02-03 15:20:00,104.87,105.15,104.85,105.11,15491.0,104.87,105.15,104.85,105.11,15491.0
2021-02-03 15:25:00,105.11,105.12,104.87,104.93,14680.0,105.11,105.12,104.87,104.93,14680.0
2021-02-03 15:30:00,104.93,105.09,104.86,105.09,37597.0,104.93,105.09,104.86,105.09,37597.0
2021-02-03 15:35:00,105.07,105.29,105.06,105.22,22667.0,105.07,105.29,105.06,105.22,22667.0
2021-02-03 15:40:00,105.23,105.26,105.17,105.18,15500.0,105.23,105.26,105.17,105.18,15500.0
2021-02-03 15:45:00,105.18,105.29,105.11,105.27,37286.0,105.18,105.29,105.11,105.27,37286.0
2021-02-03 15:50:00,105.26,105.28,104.88,104.94,78924.0,105.26,105.28,104.88,104.94,78924.0
2021-02-03 15:55:00,104.93,105.07,104.89,104.94,66413.0,104.93,105.07,104.89,104.94,66413.0
2021-02-04 09:30:00,105.09,105.36,104.52,104.62,16061.0,105.09,105.36,104.52,104.62,16061.0
2021-02-04 09:35:00,104.72,105.06,104.63,104.84,6761.0,104.72,105.06,104.63,104.84,6761.0
2021-02-04 09:40:00,104.76,105.06,104.69,105.06,2327.0,104.76,105.06,104.69,105.06,2327.0
2021-02-04 09:45:00,104.96,105.14,104.96,105.12,1483.0,104.96,105.14,104.96,105.12,1483.0
2021-02-04 09:50:00,105.2,105.23,105.11,105.12,2320.0,105.2,105.23,105.11,105.12,2320.0
2021-02-04 09:55:00,105.16,105.32,105.16,105.29,4909.0,105.16,105.32,105.16,105.29,4909.0
2021-02-04 10:00:00,105.3,105.95,105.27,105.94,30190.0,105.3,105.95,105.27,105.94,30190.0
2021-02-04 10:05:00,105.87,106.16,105.8,106.12,12534.0,105.87,106.16,105.8,106.12,12534.0
2021-02-04 10:10:00,106.16,106.16,105.65,105.75,12628.0,106.16,106.16,105.65,105.75,12628.0
2021-02-04 10:15:00,105.75,105.75,105.62,105.64,7186.0,105.75,105.75,105.62,105.64,7186.0
2021-02-04 10:20:00,105.62,105.85,105.62,105.63,5456.0,105.62,105.85,105.62,105.63,5456.0
2021-02-04 10:25:00,105.6,105.6,105.42,105.5,10583.0,105.6,105.6,105.42,105.5,10583.0
2021-02-04 10:30:00,105.48,105.69,105.45,105.45,3892.0,105.48,105.69,105.45,105.45,3892.0
2021-02-04 10:35:00,105.45,105.47,105.36,105.37,4762.0,105.45,105.47,105.36,105.37,4762.0
2021-02-04 10:40:00,105.29,105.33,105.2,105.22,5672.0,105.29,105.33,105.2,105.22,5672.0
2021-02-04 10:45:00,105.23,105.37,105.21,105.27,4523.0,105.23,105.37,105.21,105.27,4523.0
2021-02-04 10:50:00,105.26,105.47,105.26,105.44,6477.0,105.26,105.47,105.26,105.44,6477.0
2021-02-04 10:55:00,105.44,105.44,105.15,105.19,6946.0,105.44,105.44,105.15,105.19,6946.0
2021-02-04 11:00:00,105.21,105.28,105.06,105.28,29939.0,105.21,105.28,105.06,105.28,29939.0
2021-02-04 11:05:00,105.29,105.35,105.23,105.35,5978.0,105.29,105.35,105.23,105.35,5978.0
2021-02-04 11:10:00,105.33,105.42,105.27,105.36,8149.0,105.33,105.42,105.27,105.36,8149.0
2021-02-04 11:15:00,105.42,105.43,105.16,105.28,16837.0,105.42,105.43,105.16,105.28,16837.0
2021-02-04 11:20:00,105.28,105.34,105.22,105.25,3940.0,105.28,105.34,105.22,105.25,3940.0
2021-02-04 11:25:00,105.22,105.42,105.2,105.36,4772.0,105.22,105.42,105.2,105.36,4772.0
2021-02-04 11:30:00,105.38,105.38,105.23,105.32,5111.0,105.38,105.38,105.23,105.32,5111.0
2021-02-04 11:35:00,105.28,105.38,105.27,105.27,4275.0,105.28,105.38,105.27,105.27,4275.0
2021-02-04 11:40:00,105.28,105.34,105.21,105.23,6535.0,105.28,105.34,105.21,105.23,6535.0
2021-02-04 11:45:00,105.23,105.33,105.2,105.29,6779.0,105.23,105.33,105.2,105.29,6779.0
2021-02-04 11:50:00,105.25,105.29,105.19,105.27,8847.0,105.25,105.29,105.19,105.27,8847.0
2021-02-04 11:55:00,105.28,105.33,105.17,105.21,4778.0,105.28,105.33,105.17,105.21,4778.0
2021-02-04 12:00:00,105.21,105.38,105.21,105.38,6324.0,105.21,105.38,105.21,105.38,6324.0
2021-02-04 12:05:00,105.38,105.48,105.37,105.47,6161.0,105.38,105.48,105.37,105.47,6161.0
2021-02-04 12:10:00,105.44,105.45,105.23,105.25,6366.0,105.44,105.45,105.23,105.25,6366.0
2021-02-04 12:15:00,105.24,105.31,105.23,105.26,3566.0,105.24,105.31,105.23,105.26,3566.0
2021-02-04 12:20:00,105.29,105.37,105.22,105.28,5594.0,105.29,105.37,105.22,105.28,5594.0
2021-02-04 12:25:00,105.3,105.37,105.27,105.37,2400.0,105.3,105.37,105.27,105.37,2400.0
2021-02-04 12:30:00,105.34,105.34,105.23,105.23,3904.0,105.34,105.34,105.23,105.23,3904.0
2021-02-04 12:35:00,105.25,105.29,105.22,105.25,8533.0,105.25,105.29,105.22,105.25,8533.0
2021-02-04 12:40:00,105.23,105.37,105.23,105.34,6569.0,105.23,105.37,105.23,105.34,6569.0
2021-02-04 12:45:00,105.32,105.35,105.25,105.29,5724.0,105.32,105.35,105.25,105.29,5724.0
2021-02-04 12:50:00,105.3,105.3,105.16,105.17,29563.0,105.3,105.3,105.16,105.17,29563.0
2021-02-04 12:55:00,105.17,105.21,105.07,105.09,10178.0,105.17,105.21,105.07,105.09,10178.0
2021-02-04 13:00:00,105.09,105.18,105.07,105.15,11577.0,105.09,105.18,105.07,105.15,11577.0
2021-02-04 13:05:00,105.15,105.21,105.11,105.2,11243.0,105.15,105.21,105.11,105.2,11243.0
2021-02-04 13:10:00,105.2,105.29,105.18,105.23,7797.0,105.2,105.29,105.18,105.23,7797.0
2021-02-04 13:15:00,105.21,105.3,105.21,105.27,4274.0,105.21,105.3,105.21,105.27,4274.0
2021-02-04 13:20:00,105.3,105.33,105.2,105.24,19204.0,105.3,105.33,105.2,105.24,19204.0
2021-02-04 13:25:00,105.27,105.31,105.23,105.31,5017.0,105.27,105.31,105.23,105.31,5017.0
2021-02-04 13:30:00,105.31,105.37,105.29,105.37,3800.0,105.31,105.37,105.29,105.37,3800.0
2021-02-04 13:35:00,105.36,105.42,105.29,105.3,4601.0,105.36,105.42,105.29,105.3,4601.0
2021-02-04 13:40:00,105.31,105.37,105.24,105.26,3724.0,105.31,105.37,105.24,105.26,3724.0
2021-02-04 13:45:00,105.26,105.34,105.22,105.23,5281.0,105.26,105.34,105.22,105.23,5281.0
2021-02-04 13:50:00,105.26,105.32,105.26,105.3,5033.0,105.26,105.32,105.26,105.3,5033.0
2021-02-04 13:55:00,105.34,105.43,105.33,105.43,5338.0,105.34,105.43,105.33,105.43,5338.0
2021-02-04 14:00:00,105.4,105.61,105.39,105.61,6633.0,105.4,105.61,105.39,105.61,6633.0
2021-02-04 14:05:00,105.6,105.6,105.5,105.54,6009.0,105.6,105.6,105.5,105.54,6009.0
2021-02-04 14:10:00,105.5,105.58,105.44,105.55,54441.0,105.5,105.58,105.44,105.55,54441.0
2021-02-04 14:15:00,105.55,105.71,105.53,105.71,7633.0,105.55,105.71,105.53,105.71,7633.0
2021-02-04 14:20:00,105.66,105.7,105.55,105.59,6886.0,105.66,105.7,105.55,105.59,6886.0
2021-02-04 14:25:00,105.6,105.63,105.58,105.62,6560.0,105.6,105.63,105.58,105.62,6560.0
2021-02-04 14:30:00,105.63,105.68,105.58,105.6,7581.0,105.63,105.68,105.58,105.6,7581.0
2021-02-04 14:35:00,105.59,105.62,105.54,105.55,9611.0,105.59,105.62,105.54,105.55,9611.0
2021-02-04 14:40:00,105.57,105.58,105.53,105.56,24521.0,105.57,105.58,105.53,105.56,24521.0
2021-02-04 14:45:00,105.55,105.67,105.55,105.63,11869.0,105.55,105.67,105.55,105.63,11869.0
2021-02-04 14:50:00,105.61,105.63,105.6,105.61,5906.0,105.61,105.63,105.6,105.61,5906.0
2021-02-04 14:55:00,105.61,105.76,105.61,105.71,9781.0,105.61,105.76,105.61,105.71,9781.0
2021-02-04 15:00:00,105.7,105.82,105.64,105.82,22376.0,105.7,105.82,105.64,105.82,22376.0
2021-02-04 15:05:00,105.82,105.85,105.74,105.77,7257.0,105.82,105.85,105.74,105.77,7257.0
2021-02-04 15:10:00,105.77,105.86,105.7,105.84,16184.0,105.77,105.86,105.7,105.84,16184.0
2021-02-04 15:15:00,105.83,105.83,105.73,105.73,24403.0,105.83,105.83,105.73,105.73,24403.0
2021-02-04 15:20:00,105.73,105.76,105.67,105.73,18208.0,105.73,105.76,105.67,105.73,18208.0
2021-02-04 15:25:00,105.72,105.72,105.52,105.6,30071.0,105.72,105.72,105.52,105.6,30071.0
2021-02-04 15:30:00,105.59,105.65,105.48,105.51,14782.0,105.59,105.65,105.48,105.51,14782.0
2021-02-04 15:35:00,105.5,105.62,105.47,105.61,19514.0,105.5,105.62,105.47,105.61,19514.0
2021-02-04 15:40:00,105.62,105.81,105.58,105.77,19343.0,105.62,105.81,105.58,105.77,19343.0
2021-02-04 15:45:00,105.77,105.79,105.51,105.54,53668.0,105.77,105.79,105.51,105.54,53668.0
2021-02-04 15:50:00,105.55,105.91,105.53,105.89,39279.0,105.55,105.91,105.53,105.89,39279.0
2021-02-04 15:55:00,105.9,106.21,105.84,106.18,81550.0,105.9,106.21,105.84,106.18,81550.0
2021-02-05 09:30:00,106.75,107.5,106.59,107.3,33928.0,106.75,107.5,106.59,107.3,33928.0
2021-02-05 09:35:00,107.36,107.47,106.89,106.92,38175.0,107.36,107.47,106.89,106.92,38175.0
2021-02-05 09:40:00,107.03,107.21,106.72,106.73,11596.0,107.03,107.21,106.72,106.73,11596.0
2021-02-05 09:45:00,106.73,106.82,106.39,106.52,12099.0,106.73,106.82,106.39,106.52,12099.0
2021-02-05 09:50:00,106.59,107.27,106.59,107.27,38154.0,106.59,107.27,106.59,107.27,38154.0
2021-02-05 09:55:00,107.28,107.52,107.21,107.3,24121.0,107.28,107.52,107.21,107.3,24121.0
2021-02-05 10:00:00,107.26,107.32,106.93,107.05,72240.0,107.26,107.32,106.93,107.05,72240.0
2021-02-05 10:05:00,107.03,107.07,106.85,106.93,17861.0,107.03,107.07,106.85,106.93,17861.0
2021-02-05 10:10:00,106.93,106.98,106.55,106.55,9354.0,106.93,106.98,106.55,106.55,9354.0
2021-02-05 10:15:00,106.54,106.6,106.5,106.52,4682.0,106.54,106.6,106.5,106.52,4682.0
2021-02-05 10:20:00,106.48,106.52,106.19,106.19,8043.0,106.48,106.52,106.19,106.19,8043.0
2021-02-05 10:25:00,106.23,106.37,106.13,106.33,10200.0,106.23,106.37,106.13,106.33,10200.0
2021-02-05 10:30:00,106.33,106.69,106.33,106.63,5900.0,106.33,106.69,106.33,106.63,5900.0
2021-02-05 10:35:00,106.59,106.72,106.58,106.61,4981.0,106.59,106.72,106.58,106.61,4981.0
2021-02-05 10:40:00,106.59,106.64,106.38,106.48,26103.0,106.59,106.64,106.38,106.48,26103.0
2021-02-05 10:45:00,106.53,106.58,106.4,106.47,11851.0,106.53,106.58,106.4,106.47,11851.0
2021-02-05 10:50:00,106.47,106.61,106.43,106.51,10244.0,106.47,106.61,106.43,106.51,10244.0
2021-02-05 10:55:00,106.5,106.62,106.22,106.26,12700.0,106.5,106.62,106.22,106.26,12700.0
2021-02-05 11:00:00,106.29,106.35,106.12,106.26,16065.0,106.29,106.35,106.12,106.26,16065.0
2021-02-05 11:05:00,106.2,106.28,106.03,106.03,8013.0,106.2,106.28,106.03,106.03,8013.0
2021-02-05 11:10:00,106.06,106.08,105.91,105.95,4856.0,106.06,106.08,105.91,105.95,4856.0
2021-02-05 11:15:00,105.91,105.95,105.71,105.71,3613.0,105.91,105.95,105.71,105.71,3613.0
2021-02-05 11:20:00,105.69,105.89,105.64,105.87,21543.0,105.69,105.89,105.64,105.87,21543.0
2021-02-05 11:25:00,105.85,105.95,105.75,105.94,4425.0,105.85,105.95,105.75,105.94,4425.0
2021-02-05 11:30:00,105.87,105.92,105.67,105.73,6975.0,105.87,105.92,105.67,105.73,6975.0
2021-02-05 11:35:00,105.74,105.88,105.68,105.88,6912.0,105.74,105.88,105.68,105.88,6912.0
2021-02-05 11:40:00,105.79,105.95,105.76,105.95,3152.0,105.79,105.95,105.76,105.95,3152.0
2021-02-05 11:45:00,106.1,106.18,105.92,105.95,7700.0,106.1,106.18,105.92,105.95,7700.0
2021-02-05 11:50:00,105.99,106.1,105.98,106.01,4800.0,105.99,106.1,105.98,106.01,4800.0
2021-02-05 11:55:00,106.0,106.12,105.96,105.96,10306.0,106.0,106.12,105.96,105.96,10306.0
2021-02-05 12:00:00,105.94,106.03,105.9,105.96,31800.0,105.94,106.03,105.9,105.96,31800.0
2021-02-05 12:05:00,105.97,106.28,105.97,106.23,14252.0,105.97,106.28,105.97,106.23,14252.0
2021-02-05 12:10:00,106.2,106.2,105.98,105.99,6552.0,106.2,106.2,105.98,105.99,6552.0
2021-02-05 12:15:00,106.04,106.23,106.03,106.23,1208.0,106.04,106.23,106.03,106.23,1208.0
2021-02-05 12:20:00,106.2,106.21,106.11,106.11,4441.0,106.2,106.21,106.11,106.11,4441.0
2021-02-05 12:25:00,106.08,106.12,106.0,106.02,10106.0,106.08,106.12,106.0,106.02,10106.0
2021-02-05 12:30:00,106.03,106.03,105.86,105.96,8596.0,106.03,106.03,105.86,105.96,8596.0
2021-02-05 12:35:00,105.96,106.09,105.96,106.03,12630.0,105.96,106.09,105.96,106.03,12630.0
2021-02-05 12:40:00,106.03,106.07,105.85,106.06,3710.0,106.03,106.07,105.85,106.06,3710.0
2021-02-05 12:45:00,106.04,106.13,105.9,105.93,5086.0,106.04,106.13,105.9,105.93,5086.0
2021-02-05 12:50:00,105.87,105.94,105.7,105.87,8870.0,105.87,105.94,105.7,105.87,8870.0
2021-02-05 12:55:00,105.81,105.92,105.74,105.84,6343.0,105.81,105.92,105.74,105.84,6343.0
2021-02-05 13:00:00,105.83,105.83,105.63,105.82,15398.0,105.83,105.83,105.63,105.82,15398.0
2021-02-05 13:05:00,105.83,105.86,105.76,105.86,3950.0,105.83,105.86,105.76,105.86,3950.0
2021-02-05 13:10:00,105.9,106.09,105.89,106.09,4700.0,105.9,106.09,105.89,106.09,4700.0
2021-02-05 13:15:00,106.12,106.18,105.94,106.04,17938.0,106.12,106.18,105.94,106.04,17938.0
2021-02-05 13:20:00,106.04,106.09,105.99,106.01,12015.0,106.04,106.09,105.99,106.01,12015.0
2021-02-05 13:25:00,106.02,106.1,105.97,106.1,3520.0,106.02,106.1,105.97,106.1,3520.0
2021-02-05 13:30:00,106.06,106.1,105.89,106.0,5246.0,106.06,106.1,105.89,106.0,5246.0
2021-02-05 13:35:00,106.02,106.03,105.93,106.03,2200.0,106.02,106.03,105.93,106.03,2200.0
2021-02-05 13:40:00,106.03,106.03,105.96,105.96,3424.0,106.03,106.03,105.96,105.96,3424.0
2021-02-05 13:45:00,105.96,106.0,105.95,105.97,2102.0,105.96,106.0,105.95,105.97,2102.0
2021-02-05 13:50:00,105.95,105.95,105.85,105.93,4487.0,105.95,105.95,105.85,105.93,4487.0
2021-02-05 13:55:00,105.9,105.91,105.79,105.8,4828.0,105.9,105.91,105.79,105.8,4828.0
2021-02-05 14:00:00,105.76,105.88,105.65,105.88,27286.0,105.76,105.88,105.65,105.88,27286.0
2021-02-05 14:05:00,105.88,105.88,105.59,105.64,9824.0,105.88,105.88,105.59,105.64,9824.0
2021-02-05 14:10:00,105.67,105.67,105.52,105.66,7625.0,105.67,105.67,105.52,105.66,7625.0
2021-02-05 14:15:00,105.68,105.68,105.51,105.57,2532.0,105.68,105.68,105.51,105.57,2532.0
2021-02-05 14:20:00,105.57,105.67,105.54,105.67,22611.0,105.57,105.67,105.54,105.67,22611.0
2021-02-05 14:25:00,105.64,105.75,105.58,105.72,14104.0,105.64,105.75,105.58,105.72,14104.0
2021-02-05 14:30:00,105.72,105.75,105.62,105.63,4813.0,105.72,105.75,105.62,105.63,4813.0
2021-02-05 14:35:00,105.63,105.63,105.53,105.55,9975.0,105.63,105.63,105.53,105.55,9975.0
2021-02-05 14:40:00,105.56,105.7,105.52,105.7,9095.0,105.56,105.7,105.52,105.7,9095.0
2021-02-05 14:45:00,105.71,105.73,105.48,105.48,8576.0,105.71,105.73,105.48,105.48,8576.0
2021-02-05 14:50:00,105.5,105.6,105.47,105.59,18158.0,105.5,105.6,105.47,105.59,18158.0
2021-02-05 14:55:00,105.59,105.72,105.58,105.58,4165.0,105.59,105.72,105.58,105.58,4165.0
2021-02-05 15:00:00,105.59,105.68,105.59,105.67,5118.0,105.59,105.68,105.59,105.67,5118.0
2021-02-05 15:05:00,105.68,105.87,105.68,105.79,26508.0,105.68,105.87,105.68,105.79,26508.0
2021-02-05 15:10:00,105.81,105.81,105.65,105.68,12521.0,105.81,105.81,105.65,105.68,12521.0
2021-02-05 15:15:00,105.68,105.69,105.39,105.4,33110.0,105.68,105.69,105.39,105.4,33110.0
2021-02-05 15:20:00,105.4,105.41,105.34,105.37,22063.0,105.4,105.41,105.34,105.37,22063.0
2021-02-05 15:25:00,105.37,105.45,105.27,105.27,50194.0,105.37,105.45,105.27,105.27,50194.0
2021-02-05 15:30:00,105.27,105.39,105.14,105.3,32619.0,105.27,105.39,105.14,105.3,32619.0
2021-02-05 15:35:00,105.29,105.3,105.18,105.25,12202.0,105.29,105.3,105.18,105.25,12202.0
2021-02-05 15:40:00,105.22,105.22,105.15,105.2,8761.0,105.22,105.22,105.15,105.2,8761.0
2021-02-05 15:45:00,105.22,105.39,105.2,105.38,15627.0,105.22,105.39,105.2,105.38,15627.0
2021-02-05 15:50:00,105.36,105.38,105.24,105.27,32610.0,105.36,105.38,105.24,105.27,32610.0
2021-02-05 15:55:00,105.29,105.73,105.29,105.65,84541.0,105.29,105.73,105.29,105.65,84541.0
2021-02-08 09:30:00,106.31,106.31,105.66,105.92,20826.0,106.31,106.31,105.66,105.92,20826.0
2021-02-08 09:35:00,106.18,106.77,106.18,106.75,7333.0,106.18,106.77,106.18,106.75,7333.0
2021-02-08 09:40:00,106.7,107.05,106.61,106.84,9030.0,106.7,107.05,106.61,106.84,9030.0
2021-02-08 09:45:00,106.81,107.0,106.7,106.99,6690.0,106.81,107.0,106.7,106.99,6690.0
2021-02-08 09:50:00,107.05,107.12,106.86,106.95,15684.0,107.05,107.12,106.86,106.95,15684.0
2021-02-08 09:55:00,107.0,107.15,106.93,107.07,26238.0,107.0,107.15,106.93,107.07,26238.0
2021-02-08 10:00:00,107.02,107.07,106.89,107.01,18930.0,107.02,107.07,106.89,107.01,18930.0
2021-02-08 10:05:00,106.98,107.1,106.95,107.07,15900.0,106.98,107.1,106.95,107.07,15900.0
2021-02-08 10:10:00,107.07,107.15,107.01,107.13,22034.0,107.07,107.15,107.01,107.13,22034.0
2021-02-08 10:15:00,107.13,107.18,107.1,107.15,15983.0,107.13,107.18,107.1,107.15,15983.0
2021-02-08 10:20:00,107.15,107.24,107.09,107.12,23003.0,107.15,107.24,107.09,107.12,23003.0
2021-02-08 10:25:00,107.09,107.15,107.05,107.15,11975.0,107.09,107.15,107.05,107.15,11975.0
2021-02-08 10:30:00,107.15,107.2,107.08,107.12,18406.0,107.15,107.2,107.08,107.12,18406.0
2021-02-08 10:35:00,107.14,107.3,107.12,107.25,42724.0,107.14,107.3,107.12,107.25,42724.0
2021-02-08 10:40:00,107.28,107.28,107.07,107.08,11179.0,107.28,107.28,107.07,107.08,11179.0
2021-02-08 10:45:00,107.08,107.15,107.08,107.13,7046.0,107.08,107.15,107.08,107.13,7046.0
2021-02-08 10:50:00,107.11,107.13,106.82,106.86,8044.0,107.11,107.13,106.82,106.86,8044.0
2021-02-08 10:55:00,106.87,106.87,106.71,106.78,8058.0,106.87,106.87,106.71,106.78,8058.0
2021-02-08 11:00:00,106.81,106.89,106.79,106.85,10497.0,106.81,106.89,106.79,106.85,10497.0
2021-02-08 11:05:00,106.91,106.97,106.81,106.83,5742.0,106.91,106.97,106.81,106.83,5742.0
2021-02-08 11:10:00,106.85,106.99,106.82,106.94,7291.0,106.85,106.99,106.82,106.94,7291.0
2021-02-08 11:15:00,106.94,107.05,106.85,107.05,7146.0,106.94,107.05,106.85,107.05,7146.0
2021-02-08 11:20:00,107.05,107.05,106.91,106.97,34806.0,107.05,107.05,106.91,106.97,34806.0
2021-02-08 11:25:00,106.99,106.99,106.88,106.96,4500.0,106.99,106.99,106.88,106.96,4500.0
2021-02-08 11:30:00,106.94,106.98,106.79,106.95,7249.0,106.94,106.98,106.79,106.95,7249.0
2021-02-08 11:35:00,106.9,106.95,106.76,106.76,5784.0,106.9,106.95,106.76,106.76,5784.0
2021-02-08 11:40:00,106.75,106.85,106.73,106.82,6906.0,106.75,106.85,106.73,106.82,6906.0
2021-02-08 11:45:00,106.8,106.89,106.77,106.86,6321.0,106.8,106.89,106.77,106.86,6321.0
2021-02-08 11:50:00,106.86,107.02,106.86,106.98,6812.0,106.86,107.02,106.86,106.98,6812.0
2021-02-08 11:55:00,106.95,106.99,106.86,106.88,11782.0,106.95,106.99,106.86,106.88,11782.0
2021-02-08 12:00:00,106.9,107.23,106.9,107.03,6794.0,106.9,107.23,106.9,107.03,6794.0
2021-02-08 12:05:00,107.04,107.05,106.9,106.92,10114.0,107.04,107.05,106.9,106.92,10114.0
2021-02-08 12:10:00,106.94,107.19,106.9,107.19,19603.0,106.94,107.19,106.9,107.19,19603.0
2021-02-08 12:15:00,107.2,107.21,107.02,107.08,6391.0,107.2,107.21,107.02,107.08,6391.0
2021-02-08 12:20:00,107.08,107.09,106.79,106.86,26666.0,107.08,107.09,106.79,106.86,26666.0
2021-02-08 12:25:00,106.84,107.12,106.84,107.12,8546.0,106.84,107.12,106.84,107.12,8546.0
2021-02-08 12:30:00,107.13,107.16,107.08,107.14,9515.0,107.13,107.16,107.08,107.14,9515.0
2021-02-08 12:35:00,107.13,107.15,107.0,107.04,6759.0,107.13,107.15,107.0,107.04,6759.0
2021-02-08 12:40:00,107.04,107.14,107.03,107.12,6743.0,107.04,107.14,107.03,107.12,6743.0
2021-02-08 12:45:00,107.14,107.19,107.1,107.16,5526.0,107.14,107.19,107.1,107.16,5526.0
2021-02-08 12:50:00,107.14,107.26,107.13,107.14,7694.0,107.14,107.26,107.13,107.14,7694.0
2021-02-08 12:55:00,107.13,107.15,106.92,106.98,5590.0,107.13,107.15,106.92,106.98,5590.0
2021-02-08 13:00:00,106.98,107.06,106.95,106.99,6003.0,106.98,107.06,106.95,106.99,6003.0
2021-02-08 13:05:00,107.02,107.25,106.97,107.22,11563.0,107.02,107.25,106.97,107.22,11563.0
2021-02-08 13:10:00,107.21,107.21,107.01,107.04,6967.0,107.21,107.21,107.01,107.04,6967.0
2021-02-08 13:15:00,107.06,107.11,107.01,107.02,7585.0,107.06,107.11,107.01,107.02,7585.0
2021-02-08 13:20:00,107.01,107.05,106.96,106.98,4978.0,107.01,107.05,106.96,106.98,4978.0
2021-02-08 13:25:00,106.96,107.04,106.92,106.97,2550.0,106.96,107.04,106.92,106.97,2550.0
2021-02-08 13:30:00,107.0,107.04,106.95,106.97,16122.0,107.0,107.04,106.95,106.97,16122.0
2021-02-08 13:35:00,106.95,106.98,106.91,106.93,7845.0,106.95,106.98,106.91,106.93,7845.0
2021-02-08 13:40:00,106.92,106.98,106.87,106.94,5843.0,106.92,106.98,106.87,106.94,5843.0
2021-02-08 13:45:00,106.91,106.97,106.74,106.75,5418.0,106.91,106.97,106.74,106.75,5418.0
2021-02-08 13:50:00,106.72,106.8,106.68,106.8,7100.0,106.72,106.8,106.68,106.8,7100.0
2021-02-08 13:55:00,106.8,106.86,106.71,106.71,5406.0,106.8,106.86,106.71,106.71,5406.0
2021-02-08 14:00:00,106.71,106.72,106.58,106.59,11787.0,106.71,106.72,106.58,106.59,11787.0
2021-02-08 14:05:00,106.59,106.85,106.59,106.85,3172.0,106.59,106.85,106.59,106.85,3172.0
2021-02-08 14:10:00,106.85,106.95,106.76,106.93,19884.0,106.85,106.95,106.76,106.93,19884.0
2021-02-08 14:15:00,106.92,106.95,106.74,106.77,7735.0,106.92,106.95,106.74,106.77,7735.0
2021-02-08 14:20:00,106.76,106.86,106.74,106.86,7792.0,106.76,106.86,106.74,106.86,7792.0
2021-02-08 14:25:00,106.83,106.87,106.72,106.85,7287.0,106.83,106.87,106.72,106.85,7287.0
2021-02-08 14:30:00,106.8,106.8,106.69,106.78,5434.0,106.8,106.8,106.69,106.78,5434.0
2021-02-08 14:35:00,106.81,106.83,106.75,106.76,7516.0,106.81,106.83,106.75,106.76,7516.0
2021-02-08 14:40:00,106.74,106.83,106.74,106.82,7878.0,106.74,106.83,106.74,106.82,7878.0
2021-02-08 14:45:00,106.86,107.02,106.82,107.02,13841.0,106.86,107.02,106.82,107.02,13841.0
2021-02-08 14:50:00,107.04,107.12,106.95,106.98,18308.0,107.04,107.12,106.95,106.98,18308.0
2021-02-08 14:55:00,106.98,107.15,106.94,107.15,14556.0,106.98,107.15,106.94,107.15,14556.0
2021-02-08 15:00:00,107.18,107.25,107.04,107.04,10164.0,107.18,107.25,107.04,107.04,10164.0
2021-02-08 15:05:00,107.03,107.11,107.01,107.04,10180.0,107.03,107.11,107.01,107.04,10180.0
2021-02-08 15:10:00,107.07,107.17,107.03,107.05,7777.0,107.07,107.17,107.03,107.05,7777.0
2021-02-08 15:15:00,107.04,107.06,106.94,107.06,21976.0,107.04,107.06,106.94,107.06,21976.0
2021-02-08 15:20:00,107.05,107.12,107.02,107.12,7361.0,107.05,107.12,107.02,107.12,7361.0
2021-02-08 15:25:00,107.12,107.16,106.97,106.98,10019.0,107.12,107.16,106.97,106.98,10019.0
2021-02-08 15:30:00,107.01,107.19,106.93,107.17,29883.0,107.01,107.19,106.93,107.17,29883.0
2021-02-08 15:35:00,107.2,107.22,106.99,107.06,14833.0,107.2,107.22,106.99,107.06,14833.0
2021-02-08 15:40:00,107.04,107.09,106.98,107.02,18586.0,107.04,107.09,106.98,107.02,18586.0
2021-02-08 15:45:00,107.02,107.13,106.98,107.09,19172.0,107.02,107.13,106.98,107.09,19172.0
2021-02-08 15:50:00,107.09,107.17,106.91,106.99,49272.0,107.09,107.17,106.91,106.99,49272.0
2021-02-08 15:55:00,107.0,107.12,106.98,107.02,94880.0,107.0,107.12,106.98,107.02,94880.0
2021-02-09 09:30:00,107.29,107.63,106.97,107.08,23351.0,107.29,107.63,106.97,107.08,23351.0
2021-02-09 09:35:00,107.05,107.11,106.69,106.94,28080.0,107.05,107.11,106.69,106.94,28080.0
2021-02-09 09:40:00,106.94,107.11,106.82,107.05,6793.0,106.94,107.11,106.82,107.05,6793.0
2021-02-09 09:45:00,107.13,107.38,106.98,107.0,11239.0,107.13,107.38,106.98,107.0,11239.0
2021-02-09 09:50:00,107.05,107.27,106.95,107.22,11874.0,107.05,107.27,106.95,107.22,11874.0
2021-02-09 09:55:00,107.29,107.41,107.1,107.32,7516.0,107.29,107.41,107.1,107.32,7516.0
2021-02-09 10:00:00,107.31,107.55,107.23,107.33,35039.0,107.31,107.55,107.23,107.33,35039.0
2021-02-09 10:05:00,107.46,107.74,107.38,107.73,3294.0,107.46,107.74,107.38,107.73,3294.0
2021-02-09 10:10:00,107.78,108.08,107.67,107.7,22924.0,107.78,108.08,107.67,107.7,22924.0
2021-02-09 10:15:00,107.7,107.87,107.7,107.83,10744.0,107.7,107.87,107.7,107.83,10744.0
2021-02-09 10:20:00,107.85,107.88,107.7,107.71,9814.0,107.85,107.88,107.7,107.71,9814.0
2021-02-09 10:25:00,107.69,107.87,107.63,107.75,7401.0,107.69,107.87,107.63,107.75,7401.0
2021-02-09 10:30:00,107.74,107.83,107.67,107.78,25352.0,107.74,107.83,107.67,107.78,25352.0
2021-02-09 10:35:00,107.78,107.84,107.74,107.77,7904.0,107.78,107.84,107.74,107.77,7904.0
2021-02-09 10:40:00,107.77,107.84,107.68,107.74,13973.0,107.77,107.84,107.68,107.74,13973.0
2021-02-09 10:45:00,107.74,108.24,107.74,108.24,28350.0,107.74,108.24,107.74,108.24,28350.0
2021-02-09 10:50:00,108.22,108.22,108.02,108.15,16033.0,108.22,108.22,108.02,108.15,16033.0
2021-02-09 10:55:00,108.15,108.15,108.01,108.02,18059.0,108.15,108.15,108.01,108.02,18059.0
2021-02-09 11:00:00,108.0,108.02,107.83,107.84,7110.0,108.0,108.02,107.83,107.84,7110.0
2021-02-09 11:05:00,107.86,107.93,107.72,107.73,7417.0,107.86,107.93,107.72,107.73,7417.0
2021-02-09 11:10:00,107.67,107.75,107.63,107.72,5726.0,107.67,107.75,107.63,107.72,5726.0
2021-02-09 11:15:00,107.73,107.87,107.72,107.76,11928.0,107.73,107.87,107.72,107.76,11928.0
2021-02-09 11:20:00,107.74,107.95,107.66,107.95,15988.0,107.74,107.95,107.66,107.95,15988.0
2021-02-09 11:25:00,107.87,108.02,107.75,108.01,10560.0,107.87,108.02,107.75,108.01,10560.0
2021-02-09 11:30:00,107.98,108.47,107.98,108.43,17489.0,107.98,108.47,107.98,108.43,17489.0
2021-02-09 11:35:00,108.44,108.55,108.44,108.54,3958.0,108.44,108.55,108.44,108.54,3958.0
2021-02-09 11:40:00,108.53,108.53,108.3,108.42,30507.0,108.53,108.53,108.3,108.42,30507.0
2021-02-09 11:45:00,108.39,108.64,108.38,108.63,5729.0,108.39,108.64,108.38,108.63,5729.0
2021-02-09 11:50:00,108.59,108.92,108.51,108.9,32906.0,108.59,108.92,108.51,108.9,32906.0
2021-02-09 11:55:00,108.9,108.92,108.63,108.79,26863.0,108.9,108.92,108.63,108.79,26863.0
2021-02-09 12:00:00,108.79,109.05,108.78,109.04,84070.0,108.79,109.05,108.78,109.04,84070.0
2021-02-09 12:05:00,109.08,109.45,109.07,109.45,30677.0,109.08,109.45,109.07,109.45,30677.0
2021-02-09 12:10:00,109.45,109.57,109.43,109.49,20482.0,109.45,109.57,109.43,109.49,20482.0
2021-02-09 12:15:00,109.49,109.57,109.31,109.39,13900.0,109.49,109.57,109.31,109.39,13900.0
2021-02-09 12:20:00,109.36,109.57,109.36,109.57,21353.0,109.36,109.57,109.36,109.57,21353.0
2021-02-09 12:25:00,109.59,109.59,109.39,109.4,10308.0,109.59,109.59,109.39,109.4,10308.0
2021-02-09 12:30:00,109.4,109.4,109.17,109.18,10718.0,109.4,109.4,109.17,109.18,10718.0
2021-02-09 12:35:00,109.19,109.43,109.18,109.39,12399.0,109.19,109.43,109.18,109.39,12399.0
2021-02-09 12:40:00,109.4,109.41,109.31,109.31,6926.0,109.4,109.41,109.31,109.31,6926.0
2021-02-09 12:45:00,109.3,109.42,109.29,109.42,5906.0,109.3,109.42,109.29,109.42,5906.0
2021-02-09 12:50:00,109.42,109.45,109.38,109.41,9814.0,109.42,109.45,109.38,109.41,9814.0
2021-02-09 12:55:00,109.41,109.44,109.34,109.43,11688.0,109.41,109.44,109.34,109.43,11688.0
2021-02-09 13:00:00,109.43,109.45,109.34,109.4,3203.0,109.43,109.45,109.34,109.4,3203.0
2021-02-09 13:05:00,109.42,109.46,109.37,109.45,9879.0,109.42,109.46,109.37,109.45,9879.0
2021-02-09 13:10:00,109.45,109.52,109.2,109.25,18184.0,109.45,109.52,109.2,109.25,18184.0
2021-02-09 13:15:00,109.25,109.33,109.25,109.29,2694.0,109.25,109.33,109.25,109.29,2694.0
2021-02-09 13:20:00,109.29,109.3,109.11,109.25,5778.0,109.29,109.3,109.11,109.25,5778.0
2021-02-09 13:25:00,109.29,109.34,109.21,109.31,7796.0,109.29,109.34,109.21,109.31,7796.0
2021-02-09 13:30:00,109.35,109.35,109.15,109.22,6018.0,109.35,109.35,109.15,109.22,6018.0
2021-02-09 13:35:00,109.22,109.32,109.14,109.22,13277.0,109.22,109.32,109.14,109.22,13277.0
2021-02-09 13:40:00,109.24,109.25,109.16,109.19,6476.0,109.24,109.25,109.16,109.19,6476.0
2021-02-09 13:45:00,109.19,109.3,109.18,109.29,9453.0,109.19,109.3,109.18,109.29,9453.0
2021-02-09 13:50:00,109.31,109.36,109.22,109.29,10720.0,109.31,109.36,109.22,109.29,10720.0
2021-02-09 13:55:00,109.33,109.47,109.32,109.47,21955.0,109.33,109.47,109.32,109.47,21955.0
2021-02-09 14:00:00,109.44,109.53,109.38,109.42,15193.0,109.44,109.53,109.38,109.42,15193.0
2021-02-09 14:05:00,109.4,109.42,109.29,109.41,8126.0,109.4,109.42,109.29,109.41,8126.0
2021-02-09 14:10:00,109.43,109.47,109.35,109.42,16327.0,109.43,109.47,109.35,109.42,16327.0
2021-02-09 14:15:00,109.4,109.5,109.36,109.5,19691.0,109.4,109.5,109.36,109.5,19691.0
2021-02-09 14:20:00,109.46,109.49,109.39,109.42,9599.0,109.46,109.49,109.39,109.42,9599.0
2021-02-09 14:25:00,109.43,109.44,109.37,109.39,7769.0,109.43,109.44,109.37,109.39,7769.0
2021-02-09 14:30:00,109.39,109.43,109.3,109.4,10556.0,109.39,109.43,109.3,109.4,10556.0
2021-02-09 14:35:00,109.4,109.63,109.37,109.49,61260.0,109.4,109.63,109.37,109.49,61260.0
2021-02-09 14:40:00,109.52,109.58,109.48,109.55,8688.0,109.52,109.58,109.48,109.55,8688.0
2021-02-09 14:45:00,109.56,109.59,109.47,109.54,26444.0,109.56,109.59,109.47,109.54,26444.0
2021-02-09 14:50:00,109.54,109.57,109.47,109.55,18802.0,109.54,109.57,109.47,109.55,18802.0
2021-02-09 14:55:00,109.56,109.56,109.53,109.55,16318.0,109.56,109.56,109.53,109.55,16318.0
2021-02-09 15:00:00,109.56,109.61,109.42,109.57,17457.0,109.56,109.61,109.42,109.57,17457.0
2021-02-09 15:05:00,109.56,109.56,109.46,109.55,7429.0,109.56,109.56,109.46,109.55,7429.0
2021-02-09 15:10:00,109.55,109.57,109.45,109.56,8891.0,109.55,109.57,109.45,109.56,8891.0
2021-02-09 15:15:00,109.56,109.67,109.55,109.64,12669.0,109.56,109.67,109.55,109.64,12669.0
2021-02-09 15:20:00,109.64,109.65,109.48,109.52,22491.0,109.64,109.65,109.48,109.52,22491.0
2021-02-09 15:25:00,109.53,109.59,109.36,109.36,15662.0,109.53,109.59,109.36,109.36,15662.0
2021-02-09 15:30:00,109.38,109.5,109.38,109.5,17536.0,109.38,109.5,109.38,109.5,17536.0
2021-02-09 15:35:00,109.48,109.63,109.4,109.56,22447.0,109.48,109.63,109.4,109.56,22447.0
2021-02-09 15:40:00,109.57,109.65,109.52,109.53,14818.0,109.57,109.65,109.52,109.53,14818.0
2021-02-09 15:45:00,109.51,109.84,109.5,109.77,43922.0,109.51,109.84,109.5,109.77,43922.0
2021-02-09 15:50:00,109.74,109.79,109.59,109.75,54714.0,109.74,109.79,109.59,109.75,54714.0
2021-02-09 15:55:00,109.77,109.88,109.64,109.82,91804.0,109.77,109.88,109.64,109.82,91804.0
2021-02-10 09:30:00,109.82,110.33,109.72,110.02,26909.0,109.82,110.33,109.72,110.02,26909.0
2021-02-10 09:35:00,109.99,110.86,109.99,110.59,12443.0,109.99,110.86,109.99,110.59,12443.0
2021-02-10 09:40:00,110.67,110.85,110.52,110.52,18104.0,110.67,110.85,110.52,110.52,18104.0
2021-02-10 09:45:00,110.58,110.79,110.46,110.78,14725.0,110.58,110.79,110.46,110.78,14725.0
2021-02-10 09:50:00,110.76,110.76,110.5,110.67,5778.0,110.76,110.76,110.5,110.67,5778.0
2021-02-10 09:55:00,110.67,110.8,110.39,110.42,7286.0,110.67,110.8,110.39,110.42,7286.0
2021-02-10 10:00:00,110.42,110.67,110.36,110.4,8789.0,110.42,110.67,110.36,110.4,8789.0
2021-02-10 10:05:00,110.44,110.6,110.33,110.48,13519.0,110.44,110.6,110.33,110.48,13519.0
2021-02-10 10:10:00,110.52,110.65,110.44,110.65,14205.0,110.52,110.65,110.44,110.65,14205.0
2021-02-10 10:15:00,110.6,110.6,110.44,110.51,9085.0,110.6,110.6,110.44,110.51,9085.0
2021-02-10 10:20:00,110.34,110.55,110.09,110.09,15399.0,110.34,110.55,110.09,110.09,15399.0
2021-02-10 10:25:00,110.13,110.32,110.07,110.14,9068.0,110.13,110.32,110.07,110.14,9068.0
2021-02-10 10:30:00,110.18,110.43,110.06,110.19,16305.0,110.18,110.43,110.06,110.19,16305.0
2021-02-10 10:35:00,110.2,110.39,110.16,110.23,19040.0,110.2,110.39,110.16,110.23,19040.0
2021-02-10 10:40:00,110.24,110.36,109.85,109.89,21778.0,110.24,110.36,109.85,109.89,21778.0
2021-02-10 10:45:00,109.9,110.14,109.88,109.88,14644.0,109.9,110.14,109.88,109.88,14644.0
2021-02-10 10:50:00,109.83,110.03,109.83,109.94,11789.0,109.83,110.03,109.83,109.94,11789.0
2021-02-10 10:55:00,109.93,110.0,109.78,109.95,14571.0,109.93,110.0,109.78,109.95,14571.0
2021-02-10 11:00:00,109.97,110.17,109.93,110.07,9757.0,109.97,110.17,109.93,110.07,9757.0
2021-02-10 11:05:00,110.02,110.12,109.91,110.07,6288.0,110.02,110.12,109.91,110.07,6288.0
2021-02-10 11:10:00,110.04,110.34,110.03,110.2,5143.0,110.04,110.34,110.03,110.2,5143.0
2021-02-10 11:15:00,110.24,110.4,110.23,110.39,17990.0,110.24,110.4,110.23,110.39,17990.0
2021-02-10 11:20:00,110.39,110.56,110.31,110.38,7309.0,110.39,110.56,110.31,110.38,7309.0
2021-02-10 11:25:00,110.4,110.51,109.99,109.99,50699.0,110.4,110.51,109.99,109.99,50699.0
2021-02-10 11:30:00,110.02,110.1,109.84,110.07,11269.0,110.02,110.1,109.84,110.07,11269.0
2021-02-10 11:35:00,110.09,110.24,110.06,110.18,17206.0,110.09,110.24,110.06,110.18,17206.0
2021-02-10 11:40:00,110.17,110.3,110.12,110.25,13395.0,110.17,110.3,110.12,110.25,13395.0
2021-02-10 11:45:00,110.25,110.41,110.21,110.41,9502.0,110.25,110.41,110.21,110.41,9502.0
2021-02-10 11:50:00,110.41,110.46,110.34,110.44,38851.0,110.41,110.46,110.34,110.44,38851.0
2021-02-10 11:55:00,110.42,110.42,110.29,110.39,12913.0,110.42,110.42,110.29,110.39,12913.0
2021-02-10 12:00:00,110.37,110.37,110.02,110.07,15198.0,110.37,110.37,110.02,110.07,15198.0
2021-02-10 12:05:00,110.13,110.42,110.12,110.39,13645.0,110.13,110.42,110.12,110.39,13645.0
2021-02-10 12:10:00,110.39,110.63,110.38,110.63,11124.0,110.39,110.63,110.38,110.63,11124.0
2021-02-10 12:15:00,110.59,110.7,110.53,110.67,8378.0,110.59,110.7,110.53,110.67,8378.0
2021-02-10 12:20:00,110.7,110.8,110.59,110.63,15962.0,110.7,110.8,110.59,110.63,15962.0
2021-02-10 12:25:00,110.58,110.74,110.55,110.56,13696.0,110.58,110.74,110.55,110.56,13696.0
2021-02-10 12:30:00,110.55,110.62,110.49,110.55,7863.0,110.55,110.62,110.49,110.55,7863.0
2021-02-10 12:35:00,110.58,110.66,110.56,110.64,7190.0,110.58,110.66,110.56,110.64,7190.0
2021-02-10 12:40:00,110.65,110.84,110.65,110.77,11934.0,110.65,110.84,110.65,110.77,11934.0
2021-02-10 12:45:00,110.75,110.88,110.75,110.87,8907.0,110.75,110.88,110.75,110.87,8907.0
2021-02-10 12:50:00,110.88,110.9,110.74,110.79,45922.0,110.88,110.9,110.74,110.79,45922.0
2021-02-10 12:55:00,110.77,110.8,110.69,110.7,6253.0,110.77,110.8,110.69,110.7,6253.0
2021-02-10 13:00:00,110.7,110.88,110.68,110.85,11153.0,110.7,110.88,110.68,110.85,11153.0
2021-02-10 13:05:00,110.87,110.92,110.82,110.86,11000.0,110.87,110.92,110.82,110.86,11000.0
2021-02-10 13:10:00,110.86,110.88,110.83,110.88,8201.0,110.86,110.88,110.83,110.88,8201.0
2021-02-10 13:15:00,110.86,110.93,110.86,110.88,11815.0,110.86,110.93,110.86,110.88,11815.0
2021-02-10 13:20:00,110.85,110.86,110.68,110.72,9527.0,110.85,110.86,110.68,110.72,9527.0
2021-02-10 13:25:00,110.78,110.97,110.77,110.97,7697.0,110.78,110.97,110.77,110.97,7697.0
2021-02-10 13:30:00,110.95,111.09,110.95,111.07,11483.0,110.95,111.09,110.95,111.07,11483.0
2021-02-10 13:35:00,111.05,111.07,110.91,110.91,7686.0,111.05,111.07,110.91,110.91,7686.0
2021-02-10 13:40:00,110.89,111.08,110.86,111.08,8292.0,110.89,111.08,110.86,111.08,8292.0
2021-02-10 13:45:00,111.07,111.07,110.84,110.85,75869.0,111.07,111.07,110.84,110.85,75869.0
2021-02-10 13:50:00,110.84,110.86,110.69,110.75,6855.0,110.84,110.86,110.69,110.75,6855.0
2021-02-10 13:55:00,110.77,110.77,110.57,110.69,9476.0,110.77,110.77,110.57,110.69,9476.0
2021-02-10 14:00:00,110.71,110.79,110.67,110.76,9810.0,110.71,110.79,110.67,110.76,9810.0
2021-02-10 14:05:00,110.78,111.03,110.75,110.82,29332.0,110.78,111.03,110.75,110.82,29332.0
2021-02-10 14:10:00,110.77,110.77,110.61,110.71,5450.0,110.77,110.77,110.61,110.71,5450.0
2021-02-10 14:15:00,110.71,110.76,110.68,110.76,10272.0,110.71,110.76,110.68,110.76,10272.0
2021-02-10 14:20:00,110.77,110.84,110.7,110.83,9389.0,110.77,110.84,110.7,110.83,9389.0
2021-02-10 14:25:00,110.84,110.95,110.84,110.89,8284.0,110.84,110.95,110.84,110.89,8284.0
2021-02-10 14:30:00,110.93,110.94,110.85,110.86,8586.0,110.93,110.94,110.85,110.86,8586.0
2021-02-10 14:35:00,110.8,110.87,110.71,110.77,8892.0,110.8,110.87,110.71,110.77,8892.0
2021-02-10 14:40:00,110.78,110.8,110.67,110.69,7295.0,110.78,110.8,110.67,110.69,7295.0
2021-02-10 14:45:00,110.73,110.75,110.55,110.65,18597.0,110.73,110.75,110.55,110.65,18597.0
2021-02-10 14:50:00,110.65,110.68,110.53,110.55,6811.0,110.65,110.68,110.53,110.55,6811.0
2021-02-10 14:55:00,110.54,110.64,110.44,110.62,13148.0,110.54,110.64,110.44,110.62,13148.0
2021-02-10 15:00:00,110.62,110.65,110.52,110.55,8859.0,110.62,110.65,110.52,110.55,8859.0
2021-02-10 15:05:00,110.53,110.55,110.4,110.48,9580.0,110.53,110.55,110.4,110.48,9580.0
2021-02-10 15:10:00,110.46,110.61,110.46,110.56,11911.0,110.46,110.61,110.46,110.56,11911.0
2021-02-10 15:15:00,110.55,110.56,110.46,110.52,10877.0,110.55,110.56,110.46,110.52,10877.0
2021-02-10 15:20:00,110.51,110.61,110.48,110.56,9958.0,110.51,110.61,110.48,110.56,9958.0
2021-02-10 15:25:00,110.58,110.61,110.33,110.38,10360.0,110.58,110.61,110.33,110.38,10360.0
2021-02-10 15:30:00,110.37,110.53,110.34,110.45,13629.0,110.37,110.53,110.34,110.45,13629.0
2021-02-10 15:35:00,110.44,110.48,110.22,110.25,19959.0,110.44,110.48,110.22,110.25,19959.0
2021-02-10 15:40:00,110.26,110.34,110.09,110.09,21601.0,110.26,110.34,110.09,110.09,21601.0
2021-02-10 15:45:00,110.1,110.21,110.04,110.12,30719.0,110.1,110.21,110.04,110.12,30719.0
2021-02-10 15:50:00,110.1,110.21,110.04,110.08,45806.0,110.1,110.21,110.04,110.08,45806.0
2021-02-10 15:55:00,110.11,110.32,110.06,110.24,79315.0,110.11,110.32,110.06,110.24,79315.0
2021-02-11 09:30:00,110.59,110.73,110.25,110.73,16908.0,110.59,110.73,110.25,110.73,16908.0
2021-02-11 09:35:00,110.74,111.13,110.69,111.07,8187.0,110.74,111.13,110.69,111.07,8187.0
2021-02-11 09:40:00,111.06,111.13,110.75,110.8,5639.0,111.06,111.13,110.75,110.8,5639.0
2021-02-11 09:45:00,110.77,110.86,110.73,110.84,2341.0,110.77,110.86,110.73,110.84,2341.0
2021-02-11 09:50:00,110.85,110.85,110.51,110.67,6882.0,110.85,110.85,110.51,110.67,6882.0
2021-02-11 09:55:00,110.65,110.78,110.6,110.68,2715.0,110.65,110.78,110.6,110.68,2715.0
2021-02-11 10:00:00,110.7,110.87,110.69,110.7,4558.0,110.7,110.87,110.69,110.7,4558.0
2021-02-11 10:05:00,110.78,110.88,110.72,110.74,3402.0,110.78,110.88,110.72,110.74,3402.0
2021-02-11 10:10:00,110.78,110.78,110.5,110.56,2620.0,110.78,110.78,110.5,110.56,2620.0
2021-02-11 10:15:00,110.56,110.87,110.55,110.82,5767.0,110.56,110.87,110.55,110.82,5767.0
2021-02-11 10:20:00,110.9,110.95,110.88,110.93,2188.0,110.9,110.95,110.88,110.93,2188.0
2021-02-11 10:25:00,110.85,110.91,110.76,110.83,4266.0,110.85,110.91,110.76,110.83,4266.0
2021-02-11 10:30:00,110.87,111.07,110.87,110.99,8055.0,110.87,111.07,110.87,110.99,8055.0
2021-02-11 10:35:00,111.07,111.16,111.03,111.15,6328.0,111.07,111.16,111.03,111.15,6328.0
2021-02-11 10:40:00,111.11,111.37,111.09,111.36,5880.0,111.11,111.37,111.09,111.36,5880.0
2021-02-11 10:45:00,111.35,111.61,111.34,111.56,15064.0,111.35,111.61,111.34,111.56,15064.0
2021-02-11 10:50:00,111.57,111.7,111.51,111.7,9187.0,111.57,111.7,111.51,111.7,9187.0
2021-02-11 10:55:00,111.61,111.94,111.61,111.7,11536.0,111.61,111.94,111.61,111.7,11536.0
2021-02-11 11:00:00,111.75,111.86,111.69,111.72,6378.0,111.75,111.86,111.69,111.72,6378.0
2021-02-11 11:05:00,111.71,111.76,111.64,111.64,3409.0,111.71,111.76,111.64,111.64,3409.0
2021-02-11 11:10:00,111.68,111.68,111.46,111.58,9372.0,111.68,111.68,111.46,111.58,9372.0
2021-02-11 11:15:00,111.57,111.66,111.52,111.59,6355.0,111.57,111.66,111.52,111.59,6355.0
2021-02-11 11:20:00,111.53,111.56,111.17,111.23,16824.0,111.53,111.56,111.17,111.23,16824.0
2021-02-11 11:25:00,111.21,111.29,111.11,111.14,4634.0,111.21,111.29,111.11,111.14,4634.0
2021-02-11 11:30:00,111.15,111.15,110.9,110.99,10487.0,111.15,111.15,110.9,110.99,10487.0
2021-02-11 11:35:00,111.03,111.08,111.0,111.08,2300.0,111.03,111.08,111.0,111.08,2300.0
2021-02-11 11:40:00,111.04,111.11,111.02,111.03,3638.0,111.04,111.11,111.02,111.03,3638.0
2021-02-11 11:45:00,111.04,111.04,110.84,110.87,3471.0,111.04,111.04,110.84,110.87,3471.0
2021-02-11 11:50:00,110.89,110.92,110.81,110.92,12323.0,110.89,110.92,110.81,110.92,12323.0
2021-02-11 11:55:00,110.9,110.92,110.78,110.82,5405.0,110.9,110.92,110.78,110.82,5405.0
2021-02-11 12:00:00,110.78,110.81,110.73,110.76,4363.0,110.78,110.81,110.73,110.76,4363.0
2021-02-11 12:05:00,110.74,110.77,110.67,110.67,1909.0,110.74,110.77,110.67,110.67,1909.0
2021-02-11 12:10:00,110.68,110.68,110.55,110.57,2822.0,110.68,110.68,110.55,110.57,2822.0
2021-02-11 12:15:00,110.53,110.55,110.39,110.39,9944.0,110.53,110.55,110.39,110.39,9944.0
2021-02-11 12:20:00,110.4,110.5,110.29,110.29,7860.0,110.4,110.5,110.29,110.29,7860.0
2021-02-11 12:25:00,110.29,110.33,109.99,109.99,11457.0,110.29,110.33,109.99,109.99,11457.0
2021-02-11 12:30:00,110.01,110.01,109.54,109.77,22670.0,110.01,110.01,109.54,109.77,22670.0
2021-02-11 12:35:00,109.76,109.82,109.68,109.7,2619.0,109.76,109.82,109.68,109.7,2619.0
2021-02-11 12:40:00,109.69,109.69,109.3,109.3,6302.0,109.69,109.69,109.3,109.3,6302.0
2021-02-11 12:45:00,109.23,109.6,109.17,109.58,10848.0,109.23,109.6,109.17,109.58,10848.0
2021-02-11 12:50:00,109.58,109.61,109.35,109.47,4990.0,109.58,109.61,109.35,109.47,4990.0
2021-02-11 12:55:00,109.46,109.51,109.39,109.46,3778.0,109.46,109.51,109.39,109.46,3778.0
2021-02-11 13:00:00,109.47,109.61,109.46,109.49,2863.0,109.47,109.61,109.46,109.49,2863.0
2021-02-11 13:05:00,109.43,109.59,109.37,109.43,13346.0,109.43,109.59,109.37,109.43,13346.0
2021-02-11 13:10:00,109.45,109.45,109.34,109.43,6359.0,109.45,109.45,109.34,109.43,6359.0
2021-02-11 13:15:00,109.38,109.62,109.36,109.43,3766.0,109.38,109.62,109.36,109.43,3766.0
2021-02-11 13:20:00,109.44,109.59,109.39,109.58,6346.0,109.44,109.59,109.39,109.58,6346.0
2021-02-11 13:25:00,109.56,109.61,109.53,109.58,3224.0,109.56,109.61,109.53,109.58,3224.0
2021-02-11 13:30:00,109.55,109.58,109.51,109.57,3574.0,109.55,109.58,109.51,109.57,3574.0
2021-02-11 13:35:00,109.58,109.67,109.54,109.63,8294.0,109.58,109.67,109.54,109.63,8294.0
2021-02-11 13:40:00,109.63,109.63,109.45,109.45,3735.0,109.63,109.63,109.45,109.45,3735.0
2021-02-11 13:45:00,109.51,109.59,109.51,109.55,3606.0,109.51,109.59,109.51,109.55,3606.0
2021-02-11 13:50:00,109.56,109.57,109.37,109.37,6462.0,109.56,109.57,109.37,109.37,6462.0
2021-02-11 13:55:00,109.33,109.5,109.3,109.38,5525.0,109.33,109.5,109.3,109.38,5525.0
2021-02-11 14:00:00,109.4,109.5,109.23,109.23,5986.0,109.4,109.5,109.23,109.23,5986.0
2021-02-11 14:05:00,109.26,109.32,109.19,109.29,8313.0,109.26,109.32,109.19,109.29,8313.0
2021-02-11 14:10:00,109.29,109.29,109.19,109.26,4736.0,109.29,109.29,109.19,109.26,4736.0
2021-02-11 14:15:00,109.26,109.4,109.14,109.33,5682.0,109.26,109.4,109.14,109.33,5682.0
2021-02-11 14:20:00,109.37,109.41,109.18,109.28,6798.0,109.37,109.41,109.18,109.28,6798.0
2021-02-11 14:25:00,109.29,109.29,109.09,109.09,4710.0,109.29,109.29,109.09,109.09,4710.0
2021-02-11 14:30:00,109.12,109.18,109.03,109.06,8906.0,109.12,109.18,109.03,109.06,8906.0
2021-02-11 14:35:00,109.07,109.09,109.03,109.09,5701.0,109.07,109.09,109.03,109.09,5701.0
2021-02-11 14:40:00,109.08,109.19,109.06,109.17,9404.0,109.08,109.19,109.06,109.17,9404.0
2021-02-11 14:45:00,109.16,109.26,109.13,109.16,8038.0,109.16,109.26,109.13,109.16,8038.0
2021-02-11 14:50:00,109.16,109.16,109.04,109.12,6500.0,109.16,109.16,109.04,109.12,6500.0
2021-02-11 14:55:00,109.13,109.16,109.09,109.09,6837.0,109.13,109.16,109.09,109.09,6837.0
2021-02-11 15:00:00,109.09,109.13,108.79,108.79,8855.0,109.09,109.13,108.79,108.79,8855.0
2021-02-11 15:05:00,108.81,108.92,108.75,108.91,11907.0,108.81,108.92,108.75,108.91,11907.0
2021-02-11 15:10:00,108.9,108.96,108.82,108.88,9318.0,108.9,108.96,108.82,108.88,9318.0
2021-02-11 15:15:00,108.85,108.86,108.61,108.61,8350.0,108.85,108.86,108.61,108.61,8350.0
2021-02-11 15:20:00,108.61,108.74,108.58,108.61,14254.0,108.61,108.74,108.58,108.61,14254.0
2021-02-11 15:25:00,108.64,108.64,108.47,108.47,11771.0,108.64,108.64,108.47,108.47,11771.0
2021-02-11 15:30:00,108.47,108.55,108.36,108.48,14677.0,108.47,108.55,108.36,108.48,14677.0
2021-02-11 15:35:00,108.52,108.58,108.49,108.5,11360.0,108.52,108.58,108.49,108.5,11360.0
2021-02-11 15:40:00,108.48,108.51,108.37,108.41,17690.0,108.48,108.51,108.37,108.41,17690.0
2021-02-11 15:45:00,108.42,108.78,108.41,108.68,28937.0,108.42,108.78,108.41,108.68,28937.0
2021-02-11 15:50:00,108.67,108.86,108.6,108.79,52704.0,108.67,108.86,108.6,108.79,52704.0
2021-02-11 15:55:00,108.78,109.19,108.78,109.06,102931.0,108.78,109.19,108.78,109.06,102931.0
2021-02-12 09:30:00,108.68,109.62,108.68,109.62,16963.0,108.68,109.62,108.68,109.62,16963.0
2021-02-12 09:35:00,109.68,109.76,109.47,109.47,2450.0,109.68,109.76,109.47,109.47,2450.0
2021-02-12 09:40:00,109.54,109.54,109.08,109.14,1800.0,109.54,109.54,109.08,109.14,1800.0
2021-02-12 09:45:00,109.18,109.61,109.18,109.61,3535.0,109.18,109.61,109.18,109.61,3535.0
2021-02-12 09:50:00,109.65,109.66,109.5,109.6,4800.0,109.65,109.66,109.5,109.6,4800.0
2021-02-12 09:55:00,109.66,109.89,109.66,109.84,7128.0,109.66,109.89,109.66,109.84,7128.0
2021-02-12 10:00:00,109.84,109.88,109.64,109.64,3385.0,109.84,109.88,109.64,109.64,3385.0
2021-02-12 10:05:00,109.62,109.66,109.46,109.52,3966.0,109.62,109.66,109.46,109.52,3966.0
2021-02-12 10:10:00,109.52,109.67,109.46,109.52,2432.0,109.52,109.67,109.46,109.52,2432.0
2021-02-12 10:15:00,109.59,109.66,109.42,109.62,4107.0,109.59,109.66,109.42,109.62,4107.0
2021-02-12 10:20:00,109.56,109.56,109.2,109.27,3630.0,109.56,109.56,109.2,109.27,3630.0
2021-02-12 10:25:00,109.29,109.42,109.22,109.42,4037.0,109.29,109.42,109.22,109.42,4037.0
2021-02-12 10:30:00,109.41,109.46,109.24,109.28,3828.0,109.41,109.46,109.24,109.28,3828.0
2021-02-12 10:35:00,109.32,109.41,109.24,109.41,2705.0,109.32,109.41,109.24,109.41,2705.0
2021-02-12 10:40:00,109.38,109.42,109.28,109.41,4099.0,109.38,109.42,109.28,109.41,4099.0
2021-02-12 10:45:00,109.43,109.44,109.1,109.15,4095.0,109.43,109.44,109.1,109.15,4095.0
2021-02-12 10:50:00,109.21,109.25,109.13,109.15,5262.0,109.21,109.25,109.13,109.15,5262.0
2021-02-12 10:55:00,109.14,109.34,109.14,109.32,1600.0,109.14,109.34,109.14,109.32,1600.0
2021-02-12 11:00:00,109.26,109.4,109.18,109.22,2875.0,109.26,109.4,109.18,109.22,2875.0
2021-02-12 11:05:00,109.19,109.28,109.08,109.28,2220.0,109.19,109.28,109.08,109.28,2220.0
2021-02-12 11:10:00,109.29,109.39,109.29,109.31,1446.0,109.29,109.39,109.29,109.31,1446.0
2021-02-12 11:15:00,109.3,109.38,109.25,109.38,2641.0,109.3,109.38,109.25,109.38,2641.0
2021-02-12 11:20:00,109.31,109.47,109.31,109.39,3700.0,109.31,109.47,109.31,109.39,3700.0
2021-02-12 11:25:00,109.36,109.4,109.28,109.34,3711.0,109.36,109.4,109.28,109.34,3711.0
2021-02-12 11:30:00,109.26,109.33,109.24,109.29,1338.0,109.26,109.33,109.24,109.29,1338.0
2021-02-12 11:35:00,109.29,109.32,109.21,109.28,5377.0,109.29,109.32,109.21,109.28,5377.0
2021-02-12 11:40:00,109.33,109.36,109.26,109.26,2496.0,109.33,109.36,109.26,109.26,2496.0
2021-02-12 11:45:00,109.32,109.39,109.27,109.37,2902.0,109.32,109.39,109.27,109.37,2902.0
2021-02-12 11:50:00,109.38,109.46,109.31,109.31,1400.0,109.38,109.46,109.31,109.31,1400.0
2021-02-12 11:55:00,109.35,109.4,109.3,109.38,1800.0,109.35,109.4,109.3,109.38,1800.0
2021-02-12 12:00:00,109.44,109.48,109.23,109.23,4297.0,109.44,109.48,109.23,109.23,4297.0
2021-02-12 12:05:00,109.22,109.22,109.13,109.2,3743.0,109.22,109.22,109.13,109.2,3743.0
2021-02-12 12:10:00,109.18,109.18,109.07,109.13,2438.0,109.18,109.18,109.07,109.13,2438.0
2021-02-12 12:15:00,109.14,109.19,109.09,109.09,2700.0,109.14,109.19,109.09,109.09,2700.0
2021-02-12 12:20:00,109.12,109.13,108.91,108.91,4852.0,109.12,109.13,108.91,108.91,4852.0
2021-02-12 12:25:00,108.9,108.92,108.75,108.81,5332.0,108.9,108.92,108.75,108.81,5332.0
2021-02-12 12:30:00,108.78,108.91,108.78,108.91,3314.0,108.78,108.91,108.78,108.91,3314.0
2021-02-12 12:35:00,108.89,108.94,108.79,108.85,2869.0,108.89,108.94,108.79,108.85,2869.0
2021-02-12 12:40:00,108.87,108.87,108.67,108.71,2700.0,108.87,108.87,108.67,108.71,2700.0
2021-02-12 12:45:00,108.7,108.72,108.55,108.56,3500.0,108.7,108.72,108.55,108.56,3500.0
2021-02-12 12:50:00,108.56,108.64,108.46,108.51,6360.0,108.56,108.64,108.46,108.51,6360.0
2021-02-12 12:55:00,108.53,108.54,108.35,108.38,4883.0,108.53,108.54,108.35,108.38,4883.0
2021-02-12 13:00:00,108.44,108.49,108.32,108.36,4212.0,108.44,108.49,108.32,108.36,4212.0
2021-02-12 13:05:00,108.35,108.39,108.12,108.22,9274.0,108.35,108.39,108.12,108.22,9274.0
2021-02-12 13:10:00,108.19,108.3,108.14,108.17,6550.0,108.19,108.3,108.14,108.17,6550.0
2021-02-12 13:15:00,108.23,108.24,108.1,108.15,2800.0,108.23,108.24,108.1,108.15,2800.0
2021-02-12 13:20:00,108.16,108.18,108.02,108.08,7982.0,108.16,108.18,108.02,108.08,7982.0
2021-02-12 13:25:00,108.12,108.12,107.94,108.02,4802.0,108.12,108.12,107.94,108.02,4802.0
2021-02-12 13:30:00,108.05,108.08,108.03,108.04,2090.0,108.05,108.08,108.03,108.04,2090.0
2021-02-12 13:35:00,108.12,108.15,107.99,108.05,4307.0,108.12,108.15,107.99,108.05,4307.0
2021-02-12 13:40:00,108.05,108.06,107.95,107.99,2275.0,108.05,108.06,107.95,107.99,2275.0
2021-02-12 13:45:00,107.97,107.98,107.5,107.58,15694.0,107.97,107.98,107.5,107.58,15694.0
2021-02-12 13:50:00,107.59,107.63,107.52,107.55,6640.0,107.59,107.63,107.52,107.55,6640.0
2021-02-12 13:55:00,107.58,107.82,107.58,107.82,4504.0,107.58,107.82,107.58,107.82,4504.0
2021-02-12 14:00:00,107.82,107.82,107.7,107.75,2568.0,107.82,107.82,107.7,107.75,2568.0
2021-02-12 14:05:00,107.75,107.75,107.58,107.69,10637.0,107.75,107.75,107.58,107.69,10637.0
2021-02-12 14:10:00,107.69,107.78,107.66,107.72,3479.0,107.69,107.78,107.66,107.72,3479.0
2021-02-12 14:15:00,107.72,107.74,107.63,107.72,2772.0,107.72,107.74,107.63,107.72,2772.0
2021-02-12 14:20:00,107.72,107.77,107.61,107.68,5203.0,107.72,107.77,107.61,107.68,5203.0
2021-02-12 14:25:00,107.67,107.7,107.6,107.61,5458.0,107.67,107.7,107.6,107.61,5458.0
2021-02-12 14:30:00,107.63,107.74,107.61,107.71,4183.0,107.63,107.74,107.61,107.71,4183.0
2021-02-12 14:35:00,107.72,107.76,107.64,107.71,6616.0,107.72,107.76,107.64,107.71,6616.0
2021-02-12 14:40:00,107.73,107.74,107.65,107.72,4099.0,107.73,107.74,107.65,107.72,4099.0
2021-02-12 14:45:00,107.74,107.82,107.72,107.8,5013.0,107.74,107.82,107.72,107.8,5013.0
2021-02-12 14:50:00,107.82,107.9,107.76,107.81,4589.0,107.82,107.9,107.76,107.81,4589.0
2021-02-12 14:55:00,107.82,107.88,107.79,107.82,3466.0,107.82,107.88,107.79,107.82,3466.0
2021-02-12 15:00:00,107.82,107.84,107.56,107.64,8049.0,107.82,107.84,107.56,107.64,8049.0
2021-02-12 15:05:00,107.64,107.85,107.64,107.84,4810.0,107.64,107.85,107.64,107.84,4810.0
2021-02-12 15:10:00,107.84,107.86,107.74,107.77,3645.0,107.84,107.86,107.74,107.77,3645.0
2021-02-12 15:15:00,107.76,107.83,107.71,107.79,7545.0,107.76,107.83,107.71,107.79,7545.0
2021-02-12 15:20:00,107.78,107.84,107.75,107.8,5057.0,107.78,107.84,107.75,107.8,5057.0
2021-02-12 15:25:00,107.83,107.87,107.75,107.82,7561.0,107.83,107.87,107.75,107.82,7561.0
2021-02-12 15:30:00,107.8,108.13,107.77,108.01,7549.0,107.8,108.13,107.77,108.01,7549.0
2021-02-12 15:35:00,108.0,108.04,107.68,108.0,30594.0,108.0,108.04,107.68,108.0,30594.0
2021-02-12 15:40:00,107.98,108.06,107.95,107.99,6626.0,107.98,108.06,107.95,107.99,6626.0
2021-02-12 15:45:00,107.94,108.12,107.92,108.11,14762.0,107.94,108.12,107.92,108.11,14762.0
2021-02-12 15:50:00,108.12,108.48,108.12,108.45,21488.0,108.12,108.48,108.12,108.45,21488.0
2021-02-12 15:55:00,108.43,108.56,108.34,108.38,70582.0,108.43,108.56,108.34,108.38,70582.0
2021-02-16 09:30:00,108.43,108.58,107.85,108.55,23881.0,108.43,108.58,107.85,108.55,23881.0
2021-02-16 09:35:00,108.45,108.63,108.07,108.36,8745.0,108.45,108.63,108.07,108.36,8745.0
2021-02-16 09:40:00,108.34,108.34,108.04,108.34,4800.0,108.34,108.34,108.04,108.34,4800.0
2021-02-16 09:45:00,108.35,108.35,107.45,107.5,11751.0,108.35,108.35,107.45,107.5,11751.0
2021-02-16 09:50:00,107.46,107.64,107.4,107.45,11282.0,107.46,107.64,107.4,107.45,11282.0
2021-02-16 09:55:00,107.49,107.71,107.14,107.41,11335.0,107.49,107.71,107.14,107.41,11335.0
2021-02-16 10:00:00,107.36,107.59,107.28,107.28,7678.0,107.36,107.59,107.28,107.28,7678.0
2021-02-16 10:05:00,107.27,107.32,107.17,107.23,9678.0,107.27,107.32,107.17,107.23,9678.0
2021-02-16 10:10:00,107.23,107.24,106.84,106.84,9930.0,107.23,107.24,106.84,106.84,9930.0
2021-02-16 10:15:00,106.93,107.07,106.74,107.07,17293.0,106.93,107.07,106.74,107.07,17293.0
2021-02-16 10:20:00,107.15,107.2,106.92,106.93,10718.0,107.15,107.2,106.92,106.93,10718.0
2021-02-16 10:25:00,106.95,107.28,106.92,107.25,6924.0,106.95,107.28,106.92,107.25,6924.0
2021-02-16 10:30:00,107.25,107.27,107.11,107.19,6795.0,107.25,107.27,107.11,107.19,6795.0
2021-02-16 10:35:00,107.17,107.21,107.07,107.13,7426.0,107.17,107.21,107.07,107.13,7426.0
2021-02-16 10:40:00,107.12,107.28,107.09,107.21,8735.0,107.12,107.28,107.09,107.21,8735.0
2021-02-16 10:45:00,107.18,107.19,106.95,106.99,9266.0,107.18,107.19,106.95,106.99,9266.0
2021-02-16 10:50:00,106.96,107.05,106.72,106.77,10189.0,106.96,107.05,106.72,106.77,10189.0
2021-02-16 10:55:00,106.74,107.01,106.73,106.91,12465.0,106.74,107.01,106.73,106.91,12465.0
2021-02-16 11:00:00,106.91,107.11,106.84,107.11,6656.0,106.91,107.11,106.84,107.11,6656.0
2021-02-16 11:05:00,107.11,107.12,106.84,106.85,5800.0,107.11,107.12,106.84,106.85,5800.0
2021-02-16 11:10:00,106.89,107.07,106.85,106.97,9226.0,106.89,107.07,106.85,106.97,9226.0
2021-02-16 11:15:00,106.94,107.0,106.83,106.95,13067.0,106.94,107.0,106.83,106.95,13067.0
2021-02-16 11:20:00,106.95,107.08,106.92,106.98,12382.0,106.95,107.08,106.92,106.98,12382.0
2021-02-16 11:25:00,106.93,106.96,106.75,106.88,12879.0,106.93,106.96,106.75,106.88,12879.0
2021-02-16 11:30:00,106.87,106.87,106.7,106.84,13157.0,106.87,106.87,106.7,106.84,13157.0
2021-02-16 11:35:00,106.82,106.88,106.74,106.83,16652.0,106.82,106.88,106.74,106.83,16652.0
2021-02-16 11:40:00,106.88,107.09,106.87,106.97,9923.0,106.88,107.09,106.87,106.97,9923.0
2021-02-16 11:45:00,107.01,107.05,106.91,106.92,7475.0,107.01,107.05,106.91,106.92,7475.0
2021-02-16 11:50:00,106.86,106.95,106.78,106.89,6124.0,106.86,106.95,106.78,106.89,6124.0
2021-02-16 11:55:00,106.89,107.01,106.87,106.94,8777.0,106.89,107.01,106.87,106.94,8777.0
2021-02-16 12:00:00,106.91,107.34,106.85,107.24,8345.0,106.91,107.34,106.85,107.24,8345.0
2021-02-16 12:05:00,107.25,107.25,107.07,107.12,8519.0,107.25,107.25,107.07,107.12,8519.0
2021-02-16 12:10:00,107.1,107.23,107.09,107.09,20763.0,107.1,107.23,107.09,107.09,20763.0
2021-02-16 12:15:00,107.07,107.11,106.99,107.11,8223.0,107.07,107.11,106.99,107.11,8223.0
2021-02-16 12:20:00,107.11,107.31,107.09,107.31,8273.0,107.11,107.31,107.09,107.31,8273.0
2021-02-16 12:25:00,107.27,107.31,107.18,107.31,14325.0,107.27,107.31,107.18,107.31,14325.0
2021-02-16 12:30:00,107.32,107.49,107.32,107.35,8833.0,107.32,107.49,107.32,107.35,8833.0
2021-02-16 12:35:00,107.37,107.49,107.37,107.39,11928.0,107.37,107.49,107.37,107.39,11928.0
2021-02-16 12:40:00,107.41,107.5,107.37,107.38,5441.0,107.41,107.5,107.37,107.38,5441.0
2021-02-16 12:45:00,107.35,107.38,107.27,107.38,7834.0,107.35,107.38,107.27,107.38,7834.0
2021-02-16 12:50:00,107.38,107.5,107.36,107.45,11268.0,107.38,107.5,107.36,107.45,11268.0
2021-02-16 12:55:00,107.48,107.6,107.44,107.48,7495.0,107.48,107.6,107.44,107.48,7495.0
2021-02-16 13:00:00,107.48,107.54,107.46,107.52,6626.0,107.48,107.54,107.46,107.52,6626.0
2021-02-16 13:05:00,107.5,107.63,107.5,107.61,8807.0,107.5,107.63,107.5,107.61,8807.0
2021-02-16 13:10:00,107.66,107.75,107.59,107.59,4801.0,107.66,107.75,107.59,107.59,4801.0
2021-02-16 13:15:00,107.62,107.64,107.45,107.48,5314.0,107.62,107.64,107.45,107.48,5314.0
2021-02-16 13:20:00,107.5,107.6,107.48,107.6,9583.0,107.5,107.6,107.48,107.6,9583.0
2021-02-16 13:25:00,107.65,107.7,107.6,107.68,8199.0,107.65,107.7,107.6,107.68,8199.0
2021-02-16 13:30:00,107.71,107.72,107.6,107.61,6590.0,107.71,107.72,107.6,107.61,6590.0
2021-02-16 13:35:00,107.63,107.81,107.56,107.75,11918.0,107.63,107.81,107.56,107.75,11918.0
2021-02-16 13:40:00,107.73,107.75,107.62,107.75,6414.0,107.73,107.75,107.62,107.75,6414.0
2021-02-16 13:45:00,107.76,107.82,107.73,107.74,5952.0,107.76,107.82,107.73,107.74,5952.0
2021-02-16 13:50:00,107.76,107.76,107.54,107.63,5695.0,107.76,107.76,107.54,107.63,5695.0
2021-02-16 13:55:00,107.62,107.66,107.52,107.59,12003.0,107.62,107.66,107.52,107.59,12003.0
2021-02-16 14:00:00,107.59,107.78,107.58,107.78,5700.0,107.59,107.78,107.58,107.78,5700.0
2021-02-16 14:05:00,107.76,107.93,107.76,107.89,6491.0,107.76,107.93,107.76,107.89,6491.0
2021-02-16 14:10:00,107.87,107.93,107.81,107.84,10979.0,107.87,107.93,107.81,107.84,10979.0
2021-02-16 14:15:00,107.84,107.89,107.8,107.87,6334.0,107.84,107.89,107.8,107.87,6334.0
2021-02-16 14:20:00,107.89,107.97,107.86,107.88,6221.0,107.89,107.97,107.86,107.88,6221.0
2021-02-16 14:25:00,107.88,107.88,107.76,107.85,12738.0,107.88,107.88,107.76,107.85,12738.0
2021-02-16 14:30:00,107.87,107.88,107.79,107.81,15913.0,107.87,107.88,107.79,107.81,15913.0
2021-02-16 14:35:00,107.8,107.92,107.77,107.92,8761.0,107.8,107.92,107.77,107.92,8761.0
2021-02-16 14:40:00,107.89,108.08,107.89,107.99,15930.0,107.89,108.08,107.89,107.99,15930.0
2021-02-16 14:45:00,108.0,108.11,107.89,108.11,13017.0,108.0,108.11,107.89,108.11,13017.0
2021-02-16 14:50:00,108.07,108.1,107.95,108.1,10058.0,108.07,108.1,107.95,108.1,10058.0
2021-02-16 14:55:00,108.05,108.19,108.02,108.05,10861.0,108.05,108.19,108.02,108.05,10861.0
2021-02-16 15:00:00,108.03,108.2,107.99,108.16,19173.0,108.03,108.2,107.99,108.16,19173.0
2021-02-16 15:05:00,108.16,108.22,108.12,108.22,9510.0,108.16,108.22,108.12,108.22,9510.0
2021-02-16 15:10:00,108.22,108.31,108.19,108.29,14244.0,108.22,108.31,108.19,108.29,14244.0
2021-02-16 15:15:00,108.29,108.34,108.15,108.15,13716.0,108.29,108.34,108.15,108.15,13716.0
2021-02-16 15:20:00,108.17,108.19,108.04,108.09,12393.0,108.17,108.19,108.04,108.09,12393.0
2021-02-16 15:25:00,108.08,108.09,107.89,107.98,13234.0,108.08,108.09,107.89,107.98,13234.0
2021-02-16 15:30:00,107.95,107.95,107.8,107.82,15336.0,107.95,107.95,107.8,107.82,15336.0
2021-02-16 15:35:00,107.83,107.86,107.8,107.82,18768.0,107.83,107.86,107.8,107.82,18768.0
2021-02-16 15:40:00,107.83,107.84,107.63,107.75,15654.0,107.83,107.84,107.63,107.75,15654.0
2021-02-16 15:45:00,107.75,107.81,107.67,107.81,22756.0,107.75,107.81,107.67,107.81,22756.0
2021-02-16 15:50:00,107.82,107.83,107.59,107.65,25527.0,107.82,107.83,107.59,107.65,25527.0
2021-02-16 15:55:00,107.65,107.87,107.49,107.67,100591.0,107.65,107.87,107.49,107.67,100591.0
2021-02-17 09:30:00,107.19,107.39,106.33,106.7,38007.0,107.19,107.39,106.33,106.7,38007.0
2021-02-17 09:35:00,106.61,106.87,106.51,106.87,9473.0,106.61,106.87,106.51,106.87,9473.0
2021-02-17 09:40:00,106.7,107.0,106.53,106.75,3600.0,106.7,107.0,106.53,106.75,3600.0
2021-02-17 09:45:00,106.74,106.74,106.27,106.37,9884.0,106.74,106.74,106.27,106.37,9884.0
2021-02-17 09:50:00,106.33,106.76,106.33,106.76,4782.0,106.33,106.76,106.33,106.76,4782.0
2021-02-17 09:55:00,106.77,106.87,106.65,106.76,8169.0,106.77,106.87,106.65,106.76,8169.0
2021-02-17 10:00:00,106.79,106.9,106.73,106.82,5897.0,106.79,106.9,106.73,106.82,5897.0
2021-02-17 10:05:00,106.86,106.89,106.68,106.84,7478.0,106.86,106.89,106.68,106.84,7478.0
2021-02-17 10:10:00,106.73,106.83,106.52,106.73,10572.0,106.73,106.83,106.52,106.73,10572.0
2021-02-17 10:15:00,106.72,107.08,106.71,107.08,14215.0,106.72,107.08,106.71,107.08,14215.0
2021-02-17 10:20:00,107.15,107.16,106.98,107.0,4286.0,107.15,107.16,106.98,107.0,4286.0
2021-02-17 10:25:00,107.06,107.32,107.06,107.16,15736.0,107.06,107.32,107.06,107.16,15736.0
2021-02-17 10:30:00,107.16,107.28,107.03,107.12,10822.0,107.16,107.28,107.03,107.12,10822.0
2021-02-17 10:35:00,107.09,107.22,107.09,107.12,6195.0,107.09,107.22,107.09,107.12,6195.0
2021-02-17 10:40:00,107.08,107.12,106.98,107.06,5645.0,107.08,107.12,106.98,107.06,5645.0
2021-02-17 10:45:00,107.03,107.3,106.98,107.23,4935.0,107.03,107.3,106.98,107.23,4935.0
2021-02-17 10:50:00,107.24,107.25,107.06,107.14,5681.0,107.24,107.25,107.06,107.14,5681.0
2021-02-17 10:55:00,107.17,107.28,107.07,107.16,5315.0,107.17,107.28,107.07,107.16,5315.0
2021-02-17 11:00:00,107.1,107.22,107.09,107.09,3044.0,107.1,107.22,107.09,107.09,3044.0
2021-02-17 11:05:00,107.0,107.13,106.98,107.09,4385.0,107.0,107.13,106.98,107.09,4385.0
2021-02-17 11:10:00,107.09,107.09,106.95,106.99,5054.0,107.09,107.09,106.95,106.99,5054.0
2021-02-17 11:15:00,106.95,107.35,106.92,107.28,15793.0,106.95,107.35,106.92,107.28,15793.0
2021-02-17 11:20:00,107.26,107.36,107.2,107.27,5452.0,107.26,107.36,107.2,107.27,5452.0
2021-02-17 11:25:00,107.25,107.37,107.22,107.35,6092.0,107.25,107.37,107.22,107.35,6092.0
2021-02-17 11:30:00,107.29,107.37,107.21,107.3,21323.0,107.29,107.37,107.21,107.3,21323.0
2021-02-17 11:35:00,107.31,107.32,107.12,107.24,7627.0,107.31,107.32,107.12,107.24,7627.0
2021-02-17 11:40:00,107.29,107.45,107.29,107.36,6207.0,107.29,107.45,107.29,107.36,6207.0
2021-02-17 11:45:00,107.33,107.49,107.27,107.45,4080.0,107.33,107.49,107.27,107.45,4080.0
2021-02-17 11:50:00,107.45,107.58,107.44,107.58,5396.0,107.45,107.58,107.44,107.58,5396.0
2021-02-17 11:55:00,107.6,107.72,107.5,107.72,5467.0,107.6,107.72,107.5,107.72,5467.0
2021-02-17 12:00:00,107.75,107.87,107.72,107.8,25281.0,107.75,107.87,107.72,107.8,25281.0
2021-02-17 12:05:00,107.83,107.96,107.82,107.91,4756.0,107.83,107.96,107.82,107.91,4756.0
2021-02-17 12:10:00,107.91,107.95,107.84,107.91,6790.0,107.91,107.95,107.84,107.91,6790.0
2021-02-17 12:15:00,107.96,108.2,107.96,108.16,11408.0,107.96,108.2,107.96,108.16,11408.0
2021-02-17 12:20:00,108.19,108.21,108.06,108.06,6010.0,108.19,108.21,108.06,108.06,6010.0
2021-02-17 12:25:00,108.08,108.08,107.9,107.96,2659.0,108.08,108.08,107.9,107.96,2659.0
2021-02-17 12:30:00,107.98,107.98,107.88,107.89,3563.0,107.98,107.98,107.88,107.89,3563.0
2021-02-17 12:35:00,107.88,107.91,107.78,107.84,4952.0,107.88,107.91,107.78,107.84,4952.0
2021-02-17 12:40:00,107.83,107.84,107.75,107.84,5329.0,107.83,107.84,107.75,107.84,5329.0
2021-02-17 12:45:00,107.83,107.83,107.77,107.8,4130.0,107.83,107.83,107.77,107.8,4130.0
2021-02-17 12:50:00,107.78,107.78,107.62,107.67,4500.0,107.78,107.78,107.62,107.67,4500.0
2021-02-17 12:55:00,107.63,107.65,107.59,107.65,4302.0,107.63,107.65,107.59,107.65,4302.0
2021-02-17 13:00:00,107.65,107.79,107.65,107.79,3900.0,107.65,107.79,107.65,107.79,3900.0
2021-02-17 13:05:00,107.79,107.82,107.76,107.79,1988.0,107.79,107.82,107.76,107.79,1988.0
2021-02-17 13:10:00,107.81,107.81,107.72,107.72,5239.0,107.81,107.81,107.72,107.72,5239.0
2021-02-17 13:15:00,107.7,107.82,107.69,107.82,6288.0,107.7,107.82,107.69,107.82,6288.0
2021-02-17 13:20:00,107.82,107.93,107.8,107.82,6079.0,107.82,107.93,107.8,107.82,6079.0
2021-02-17 13:25:00,107.8,107.82,107.72,107.8,9341.0,107.8,107.82,107.72,107.8,9341.0
2021-02-17 13:30:00,107.8,107.8,107.75,107.75,7098.0,107.8,107.8,107.75,107.75,7098.0
2021-02-17 13:35:00,107.75,107.77,107.68,107.68,8823.0,107.75,107.77,107.68,107.68,8823.0
2021-02-17 13:40:00,107.7,107.73,107.5,107.57,6705.0,107.7,107.73,107.5,107.57,6705.0
2021-02-17 13:45:00,107.54,107.56,107.41,107.47,9304.0,107.54,107.56,107.41,107.47,9304.0
2021-02-17 13:50:00,107.47,107.71,107.46,107.59,6446.0,107.47,107.71,107.46,107.59,6446.0
2021-02-17 13:55:00,107.59,107.62,107.53,107.59,10290.0,107.59,107.62,107.53,107.59,10290.0
2021-02-17 14:00:00,107.57,107.75,107.55,107.71,5563.0,107.57,107.75,107.55,107.71,5563.0
2021-02-17 14:05:00,107.69,107.89,107.68,107.89,6056.0,107.69,107.89,107.68,107.89,6056.0
2021-02-17 14:10:00,107.84,107.9,107.76,107.87,5125.0,107.84,107.9,107.76,107.87,5125.0
2021-02-17 14:15:00,107.87,107.87,107.72,107.78,9434.0,107.87,107.87,107.72,107.78,9434.0
2021-02-17 14:20:00,107.79,107.81,107.71,107.76,6430.0,107.79,107.81,107.71,107.76,6430.0
2021-02-17 14:25:00,107.76,107.86,107.73,107.81,21005.0,107.76,107.86,107.73,107.81,21005.0
2021-02-17 14:30:00,107.79,107.84,107.73,107.84,11897.0,107.79,107.84,107.73,107.84,11897.0
2021-02-17 14:35:00,107.81,107.85,107.77,107.78,5864.0,107.81,107.85,107.77,107.78,5864.0
2021-02-17 14:40:00,107.79,108.16,107.79,108.15,18527.0,107.79,108.16,107.79,108.15,18527.0
2021-02-17 14:45:00,108.15,108.2,108.07,108.11,5215.0,108.15,108.2,108.07,108.11,5215.0
2021-02-17 14:50:00,108.09,108.21,107.99,108.21,9632.0,108.09,108.21,107.99,108.21,9632.0
2021-02-17 14:55:00,108.23,108.3,108.19,108.26,13056.0,108.23,108.3,108.19,108.26,13056.0
2021-02-17 15:00:00,108.24,108.43,108.23,108.39,12100.0,108.24,108.43,108.23,108.39,12100.0
2021-02-17 15:05:00,108.35,108.38,108.22,108.22,6375.0,108.35,108.38,108.22,108.22,6375.0
2021-02-17 15:10:00,108.22,108.27,108.17,108.26,8959.0,108.22,108.27,108.17,108.26,8959.0
2021-02-17 15:15:00,108.29,108.4,108.27,108.37,12710.0,108.29,108.4,108.27,108.37,12710.0
2021-02-17 15:20:00,108.37,108.44,108.31,108.34,8462.0,108.37,108.44,108.31,108.34,8462.0
2021-02-17 15:25:00,108.34,108.34,108.13,108.24,14579.0,108.34,108.34,108.13,108.24,14579.0
2021-02-17 15:30:00,108.27,108.31,108.24,108.3,13945.0,108.27,108.31,108.24,108.3,13945.0
2021-02-17 15:35:00,108.3,108.44,108.29,108.44,14570.0,108.3,108.44,108.29,108.44,14570.0
2021-02-17 15:40:00,108.44,108.44,108.33,108.34,17598.0,108.44,108.44,108.33,108.34,17598.0
2021-02-17 15:45:00,108.34,108.6,108.33,108.57,48681.0,108.34,108.6,108.33,108.57,48681.0
2021-02-17 15:50:00,108.59,108.61,108.4,108.52,52895.0,108.59,108.61,108.4,108.52,52895.0
2021-02-17 15:55:00,108.43,108.51,108.25,108.32,77208.0,108.43,108.51,108.25,108.32,77208.0
2021-02-18 09:30:00,106.24,106.5,105.04,106.02,81923.0,106.24,106.5,105.04,106.02,81923.0
2021-02-18 09:35:00,105.95,106.39,105.68,106.06,19419.0,105.95,106.39,105.68,106.06,19419.0
2021-02-18 09:40:00,106.08,106.57,105.91,106.42,70498.0,106.08,106.57,105.91,106.42,70498.0
2021-02-18 09:45:00,106.35,106.79,106.33,106.7,7273.0,106.35,106.79,106.33,106.7,7273.0
2021-02-18 09:50:00,106.73,106.84,106.56,106.76,12117.0,106.73,106.84,106.56,106.76,12117.0
2021-02-18 09:55:00,106.63,106.96,106.57,106.91,18094.0,106.63,106.96,106.57,106.91,18094.0
2021-02-18 10:00:00,106.94,107.17,106.88,107.0,53081.0,106.94,107.17,106.88,107.0,53081.0
2021-02-18 10:05:00,107.0,107.02,106.62,106.78,51343.0,107.0,107.02,106.62,106.78,51343.0
2021-02-18 10:10:00,106.79,106.9,106.72,106.8,35941.0,106.79,106.9,106.72,106.8,35941.0
2021-02-18 10:15:00,106.81,106.9,106.74,106.87,63264.0,106.81,106.9,106.74,106.87,63264.0
2021-02-18 10:20:00,106.89,106.9,106.44,106.54,32883.0,106.89,106.9,106.44,106.54,32883.0
2021-02-18 10:25:00,106.54,106.67,106.46,106.61,35568.0,106.54,106.67,106.46,106.61,35568.0
2021-02-18 10:30:00,106.6,106.69,106.4,106.5,78813.0,106.6,106.69,106.4,106.5,78813.0
2021-02-18 10:35:00,106.52,106.53,106.02,106.23,32369.0,106.52,106.53,106.02,106.23,32369.0
2021-02-18 10:40:00,106.21,106.44,106.2,106.31,19389.0,106.21,106.44,106.2,106.31,19389.0
2021-02-18 10:45:00,106.27,106.3,106.11,106.28,17356.0,106.27,106.3,106.11,106.28,17356.0
2021-02-18 10:50:00,106.31,106.46,106.29,106.44,12287.0,106.31,106.46,106.29,106.44,12287.0
2021-02-18 10:55:00,106.44,106.52,106.31,106.32,13255.0,106.44,106.52,106.31,106.32,13255.0
2021-02-18 11:00:00,106.32,106.48,106.25,106.48,9224.0,106.32,106.48,106.25,106.48,9224.0
2021-02-18 11:05:00,106.46,106.53,106.37,106.41,10356.0,106.46,106.53,106.37,106.41,10356.0
2021-02-18 11:10:00,106.48,106.5,106.39,106.45,9056.0,106.48,106.5,106.39,106.45,9056.0
2021-02-18 11:15:00,106.48,106.53,106.37,106.42,17999.0,106.48,106.53,106.37,106.42,17999.0
2021-02-18 11:20:00,106.42,106.58,106.4,106.46,17878.0,106.42,106.58,106.4,106.46,17878.0
2021-02-18 11:25:00,106.45,106.46,106.36,106.38,16726.0,106.45,106.46,106.36,106.38,16726.0
2021-02-18 11:30:00,106.4,106.4,106.0,106.01,38251.0,106.4,106.4,106.0,106.01,38251.0
2021-02-18 11:35:00,106.0,106.36,106.0,106.26,6554.0,106.0,106.36,106.0,106.26,6554.0
2021-02-18 11:40:00,106.23,106.25,106.06,106.06,7364.0,106.23,106.25,106.06,106.06,7364.0
2021-02-18 11:45:00,106.09,106.12,106.0,106.0,22642.0,106.09,106.12,106.0,106.0,22642.0
2021-02-18 11:50:00,106.0,106.27,106.0,106.25,8044.0,106.0,106.27,106.0,106.25,8044.0
2021-02-18 11:55:00,106.25,106.36,106.16,106.28,7514.0,106.25,106.36,106.16,106.28,7514.0
2021-02-18 12:00:00,106.26,106.44,106.25,106.44,8650.0,106.26,106.44,106.25,106.44,8650.0
2021-02-18 12:05:00,106.37,106.43,106.3,106.37,5224.0,106.37,106.43,106.3,106.37,5224.0
2021-02-18 12:10:00,106.37,106.57,106.37,106.53,5355.0,106.37,106.57,106.37,106.53,5355.0
2021-02-18 12:15:00,106.5,106.56,106.38,106.45,19075.0,106.5,106.56,106.38,106.45,19075.0
2021-02-18 12:20:00,106.43,106.7,106.41,106.7,6494.0,106.43,106.7,106.41,106.7,6494.0
2021-02-18 12:25:00,106.69,106.93,106.68,106.89,17711.0,106.69,106.93,106.68,106.89,17711.0
2021-02-18 12:30:00,106.9,107.0,106.84,106.99,8635.0,106.9,107.0,106.84,106.99,8635.0
2021-02-18 12:35:00,106.99,107.06,106.9,106.95,5507.0,106.99,107.06,106.9,106.95,5507.0
2021-02-18 12:40:00,106.94,107.04,106.91,107.01,6314.0,106.94,107.04,106.91,107.01,6314.0
2021-02-18 12:45:00,107.0,107.03,106.95,106.95,7139.0,107.0,107.03,106.95,106.95,7139.0
2021-02-18 12:50:00,106.98,107.02,106.88,107.02,8032.0,106.98,107.02,106.88,107.02,8032.0
2021-02-18 12:55:00,107.02,107.02,106.93,106.94,3417.0,107.02,107.02,106.93,106.94,3417.0
2021-02-18 13:00:00,106.91,106.98,106.86,106.97,7960.0,106.91,106.98,106.86,106.97,7960.0
2021-02-18 13:05:00,106.97,107.05,106.96,107.01,8013.0,106.97,107.05,106.96,107.01,8013.0
2021-02-18 13:10:00,107.01,107.02,106.95,107.0,7030.0,107.01,107.02,106.95,107.0,7030.0
2021-02-18 13:15:00,107.02,107.19,107.0,107.18,13457.0,107.02,107.19,107.0,107.18,13457.0
2021-02-18 13:20:00,107.15,107.4,107.11,107.36,5693.0,107.15,107.4,107.11,107.36,5693.0
2021-02-18 13:25:00,107.37,107.49,107.29,107.45,8565.0,107.37,107.49,107.29,107.45,8565.0
2021-02-18 13:30:00,107.53,107.66,107.53,107.6,8728.0,107.53,107.66,107.53,107.6,8728.0
2021-02-18 13:35:00,107.66,107.76,107.65,107.7,5235.0,107.66,107.76,107.65,107.7,5235.0
2021-02-18 13:40:00,107.68,107.93,107.65,107.85,14340.0,107.68,107.93,107.65,107.85,14340.0
2021-02-18 13:45:00,107.88,108.1,107.84,108.1,13765.0,107.88,108.1,107.84,108.1,13765.0
2021-02-18 13:50:00,108.07,108.08,107.78,107.91,8400.0,108.07,108.08,107.78,107.91,8400.0
2021-02-18 13:55:00,107.89,108.04,107.89,108.04,4032.0,107.89,108.04,107.89,108.04,4032.0
2021-02-18 14:00:00,108.08,108.2,108.02,108.14,5412.0,108.08,108.2,108.02,108.14,5412.0
2021-02-18 14:05:00,108.19,108.2,107.92,108.03,5329.0,108.19,108.2,107.92,108.03,5329.0
2021-02-18 14:10:00,108.07,108.07,107.98,108.05,3523.0,108.07,108.07,107.98,108.05,3523.0
2021-02-18 14:15:00,108.03,108.12,108.0,108.08,4073.0,108.03,108.12,108.0,108.08,4073.0
2021-02-18 14:20:00,108.06,108.15,108.02,108.15,4711.0,108.06,108.15,108.02,108.15,4711.0
2021-02-18 14:25:00,108.17,108.31,108.15,108.31,3050.0,108.17,108.31,108.15,108.31,3050.0
2021-02-18 14:30:00,108.31,108.32,108.26,108.29,6723.0,108.31,108.32,108.26,108.29,6723.0
2021-02-18 14:35:00,108.28,108.29,108.23,108.27,3848.0,108.28,108.29,108.23,108.27,3848.0
2021-02-18 14:40:00,108.28,108.39,108.28,108.33,5645.0,108.28,108.39,108.28,108.33,5645.0
2021-02-18 14:45:00,108.35,108.43,108.35,108.43,6208.0,108.35,108.43,108.35,108.43,6208.0
2021-02-18 14:50:00,108.44,108.44,108.3,108.37,7585.0,108.44,108.44,108.3,108.37,7585.0
2021-02-18 14:55:00,108.38,108.47,108.35,108.45,5043.0,108.38,108.47,108.35,108.45,5043.0
2021-02-18 15:00:00,108.45,108.45,108.34,108.34,6871.0,108.45,108.45,108.34,108.34,6871.0
2021-02-18 15:05:00,108.37,108.47,108.35,108.42,6218.0,108.37,108.47,108.35,108.42,6218.0
2021-02-18 15:10:00,108.43,108.45,108.14,108.19,11944.0,108.43,108.45,108.14,108.19,11944.0
2021-02-18 15:15:00,108.2,108.24,108.11,108.15,17897.0,108.2,108.24,108.11,108.15,17897.0
2021-02-18 15:20:00,108.15,108.16,107.96,108.06,10699.0,108.15,108.16,107.96,108.06,10699.0
2021-02-18 15:25:00,108.06,108.13,107.98,108.05,7380.0,108.06,108.13,107.98,108.05,7380.0
2021-02-18 15:30:00,108.04,108.09,107.97,107.98,19177.0,108.04,108.09,107.97,107.98,19177.0
2021-02-18 15:35:00,108.01,108.08,107.91,107.92,7890.0,108.01,108.08,107.91,107.92,7890.0
2021-02-18 15:40:00,107.91,108.05,107.85,108.02,27762.0,107.91,108.05,107.85,108.02,27762.0
2021-02-18 15:45:00,108.0,108.16,107.97,108.02,23446.0,108.0,108.16,107.97,108.02,23446.0
2021-02-18 15:50:00,108.03,108.11,107.92,108.07,52773.0,108.03,108.11,107.92,108.07,52773.0
2021-02-18 15:55:00,108.07,108.09,107.63,107.76,114776.0,108.07,108.09,107.63,107.76,114776.0
2021-02-19 09:30:00,108.33,108.33,107.28,107.28,78266.0,108.33,108.33,107.28,107.28,78266.0
2021-02-19 09:35:00,107.3,107.47,107.13,107.38,9911.0,107.3,107.47,107.13,107.38,9911.0
2021-02-19 09:40:00,107.38,107.84,107.27,107.81,19497.0,107.38,107.84,107.27,107.81,19497.0
2021-02-19 09:45:00,107.78,107.78,107.6,107.6,12281.0,107.78,107.78,107.6,107.6,12281.0
2021-02-19 09:50:00,107.64,108.05,107.64,107.93,7843.0,107.64,108.05,107.64,107.93,7843.0
2021-02-19 09:55:00,107.97,108.31,107.88,108.3,9999.0,107.97,108.31,107.88,108.3,9999.0
2021-02-19 10:00:00,108.28,108.36,108.08,108.22,11376.0,108.28,108.36,108.08,108.22,11376.0
2021-02-19 10:05:00,108.2,108.3,108.13,108.28,17221.0,108.2,108.3,108.13,108.28,17221.0
2021-02-19 10:10:00,108.24,108.42,108.2,108.3,33893.0,108.24,108.42,108.2,108.3,33893.0
2021-02-19 10:15:00,108.29,108.3,108.06,108.06,11737.0,108.29,108.3,108.06,108.06,11737.0
2021-02-19 10:20:00,108.05,108.05,107.84,107.87,5181.0,108.05,108.05,107.84,107.87,5181.0
2021-02-19 10:25:00,107.83,107.92,107.8,107.88,6004.0,107.83,107.92,107.8,107.88,6004.0
2021-02-19 10:30:00,107.84,107.91,107.6,107.63,10312.0,107.84,107.91,107.6,107.63,10312.0
2021-02-19 10:35:00,107.63,107.72,107.6,107.66,7803.0,107.63,107.72,107.6,107.66,7803.0
2021-02-19 10:40:00,107.66,107.79,107.58,107.78,13779.0,107.66,107.79,107.58,107.78,13779.0
2021-02-19 10:45:00,107.78,107.97,107.5,107.61,13724.0,107.78,107.97,107.5,107.61,13724.0
2021-02-19 10:50:00,107.64,107.64,107.44,107.59,7444.0,107.64,107.64,107.44,107.59,7444.0
2021-02-19 10:55:00,107.59,107.63,107.42,107.42,3744.0,107.59,107.63,107.42,107.42,3744.0
2021-02-19 11:00:00,107.44,107.46,107.24,107.38,12639.0,107.44,107.46,107.24,107.38,12639.0
2021-02-19 11:05:00,107.34,107.41,107.04,107.23,17649.0,107.34,107.41,107.04,107.23,17649.0
2021-02-19 11:10:00,107.17,107.18,107.02,107.02,6415.0,107.17,107.18,107.02,107.02,6415.0
2021-02-19 11:15:00,106.99,107.16,106.98,107.1,6878.0,106.99,107.16,106.98,107.1,6878.0
2021-02-19 11:20:00,107.12,107.33,107.09,107.29,10211.0,107.12,107.33,107.09,107.29,10211.0
2021-02-19 11:25:00,107.33,107.54,107.29,107.42,5086.0,107.33,107.54,107.29,107.42,5086.0
2021-02-19 11:30:00,107.43,107.43,107.29,107.37,3614.0,107.43,107.43,107.29,107.37,3614.0
2021-02-19 11:35:00,107.35,107.56,107.29,107.54,18029.0,107.35,107.56,107.29,107.54,18029.0
2021-02-19 11:40:00,107.54,107.58,107.5,107.57,4823.0,107.54,107.58,107.5,107.57,4823.0
2021-02-19 11:45:00,107.55,107.55,107.46,107.52,17121.0,107.55,107.55,107.46,107.52,17121.0
2021-02-19 11:50:00,107.51,107.52,107.49,107.5,10877.0,107.51,107.52,107.49,107.5,10877.0
2021-02-19 11:55:00,107.54,107.71,107.51,107.51,88950.0,107.54,107.71,107.51,107.51,88950.0
2021-02-19 12:00:00,107.46,107.46,107.24,107.25,5255.0,107.46,107.46,107.24,107.25,5255.0
2021-02-19 12:05:00,107.27,107.27,107.12,107.16,3035.0,107.27,107.27,107.12,107.16,3035.0
2021-02-19 12:10:00,107.18,107.46,107.17,107.46,5182.0,107.18,107.46,107.17,107.46,5182.0
2021-02-19 12:15:00,107.44,107.44,107.22,107.22,6377.0,107.44,107.44,107.22,107.22,6377.0
2021-02-19 12:20:00,107.2,107.34,107.19,107.33,16441.0,107.2,107.34,107.19,107.33,16441.0
2021-02-19 12:25:00,107.34,107.6,107.3,107.58,11100.0,107.34,107.6,107.3,107.58,11100.0
2021-02-19 12:30:00,107.57,107.63,107.53,107.58,12341.0,107.57,107.63,107.53,107.58,12341.0
2021-02-19 12:35:00,107.57,107.73,107.54,107.7,12769.0,107.57,107.73,107.54,107.7,12769.0
2021-02-19 12:40:00,107.74,107.75,107.59,107.69,5082.0,107.74,107.75,107.59,107.69,5082.0
2021-02-19 12:45:00,107.66,107.66,107.54,107.59,7450.0,107.66,107.66,107.54,107.59,7450.0
2021-02-19 12:50:00,107.59,107.61,107.55,107.56,5974.0,107.59,107.61,107.55,107.56,5974.0
2021-02-19 12:55:00,107.55,107.75,107.55,107.68,12762.0,107.55,107.75,107.55,107.68,12762.0
2021-02-19 13:00:00,107.75,107.76,107.68,107.73,4782.0,107.75,107.76,107.68,107.73,4782.0
2021-02-19 13:05:00,107.73,107.74,107.67,107.72,5270.0,107.73,107.74,107.67,107.72,5270.0
2021-02-19 13:10:00,107.69,107.9,107.66,107.8,6047.0,107.69,107.9,107.66,107.8,6047.0
2021-02-19 13:15:00,107.76,107.76,107.67,107.68,4322.0,107.76,107.76,107.67,107.68,4322.0
2021-02-19 13:20:00,107.68,107.79,107.68,107.79,4063.0,107.68,107.79,107.68,107.79,4063.0
2021-02-19 13:25:00,107.76,107.78,107.7,107.7,4586.0,107.76,107.78,107.7,107.7,4586.0
2021-02-19 13:30:00,107.69,107.73,107.67,107.7,10206.0,107.69,107.73,107.67,107.7,10206.0
2021-02-19 13:35:00,107.7,107.87,107.69,107.79,7837.0,107.7,107.87,107.69,107.79,7837.0
2021-02-19 13:40:00,107.83,107.83,107.77,107.83,4311.0,107.83,107.83,107.77,107.83,4311.0
2021-02-19 13:45:00,107.83,107.91,107.71,107.72,19847.0,107.83,107.91,107.71,107.72,19847.0
2021-02-19 13:50:00,107.73,107.83,107.68,107.78,8053.0,107.73,107.83,107.68,107.78,8053.0
2021-02-19 13:55:00,107.8,107.81,107.67,107.75,6694.0,107.8,107.81,107.67,107.75,6694.0
2021-02-19 14:00:00,107.73,107.75,107.62,107.62,3273.0,107.73,107.75,107.62,107.62,3273.0
2021-02-19 14:05:00,107.63,107.64,107.52,107.53,9375.0,107.63,107.64,107.52,107.53,9375.0
2021-02-19 14:10:00,107.52,107.67,107.52,107.66,5954.0,107.52,107.67,107.52,107.66,5954.0
2021-02-19 14:15:00,107.62,107.68,107.54,107.54,5629.0,107.62,107.68,107.54,107.54,5629.0
2021-02-19 14:20:00,107.55,107.63,107.54,107.56,13461.0,107.55,107.63,107.54,107.56,13461.0
2021-02-19 14:25:00,107.58,107.62,107.47,107.56,47492.0,107.58,107.62,107.47,107.56,47492.0
2021-02-19 14:30:00,107.54,107.66,107.53,107.61,10853.0,107.54,107.66,107.53,107.61,10853.0
2021-02-19 14:35:00,107.61,107.75,107.6,107.67,7548.0,107.61,107.75,107.6,107.67,7548.0
2021-02-19 14:40:00,107.69,107.72,107.61,107.61,6697.0,107.69,107.72,107.61,107.61,6697.0
2021-02-19 14:45:00,107.6,107.73,107.6,107.61,9383.0,107.6,107.73,107.6,107.61,9383.0
2021-02-19 14:50:00,107.63,107.66,107.58,107.65,10124.0,107.63,107.66,107.58,107.65,10124.0
2021-02-19 14:55:00,107.64,107.78,107.64,107.75,19848.0,107.64,107.78,107.64,107.75,19848.0
2021-02-19 15:00:00,107.78,107.8,107.72,107.77,14155.0,107.78,107.8,107.72,107.77,14155.0
2021-02-19 15:05:00,107.76,107.76,107.51,107.62,36080.0,107.76,107.76,107.51,107.62,36080.0
2021-02-19 15:10:00,107.6,107.65,107.56,107.6,14691.0,107.6,107.65,107.56,107.6,14691.0
2021-02-19 15:15:00,107.6,107.72,107.57,107.66,24901.0,107.6,107.72,107.57,107.66,24901.0
2021-02-19 15:20:00,107.64,107.7,107.61,107.64,20409.0,107.64,107.7,107.61,107.64,20409.0
2021-02-19 15:25:00,107.63,107.74,107.6,107.7,12968.0,107.63,107.74,107.6,107.7,12968.0
2021-02-19 15:30:00,107.74,107.77,107.66,107.66,13399.0,107.74,107.77,107.66,107.66,13399.0
2021-02-19 15:35:00,107.65,107.83,107.62,107.81,72595.0,107.65,107.83,107.62,107.81,72595.0
2021-02-19 15:40:00,107.8,107.96,107.8,107.94,27595.0,107.8,107.96,107.8,107.94,27595.0
2021-02-19 15:45:00,107.92,107.93,107.82,107.85,18343.0,107.92,107.93,107.82,107.85,18343.0
2021-02-19 15:50:00,107.87,108.03,107.86,107.94,50960.0,107.87,108.03,107.86,107.94,50960.0
2021-02-19 15:55:00,107.95,107.95,107.76,107.9,89043.0,107.95,107.95,107.76,107.9,89043.0
2021-02-22 09:30:00,107.33,107.5,106.72,106.86,27853.0,107.33,107.5,106.72,106.86,27853.0
2021-02-22 09:35:00,106.9,107.0,106.73,106.88,8425.0,106.9,107.0,106.73,106.88,8425.0
2021-02-22 09:40:00,106.85,106.92,106.5,106.57,5805.0,106.85,106.92,106.5,106.57,5805.0
2021-02-22 09:45:00,106.58,106.82,106.29,106.3,26787.0,106.58,106.82,106.29,106.3,26787.0
2021-02-22 09:50:00,106.29,106.45,106.16,106.33,6181.0,106.29,106.45,106.16,106.33,6181.0
2021-02-22 09:55:00,106.4,106.48,106.08,106.31,7827.0,106.4,106.48,106.08,106.31,7827.0
2021-02-22 10:00:00,106.26,106.38,106.21,106.35,8491.0,106.26,106.38,106.21,106.35,8491.0
2021-02-22 10:05:00,106.42,106.54,106.33,106.33,3361.0,106.42,106.54,106.33,106.33,3361.0
2021-02-22 10:10:00,106.36,106.65,106.32,106.58,40580.0,106.36,106.65,106.32,106.58,40580.0
2021-02-22 10:15:00,106.61,106.63,106.21,106.35,17902.0,106.61,106.63,106.21,106.35,17902.0
2021-02-22 10:20:00,106.33,106.67,106.33,106.59,7738.0,106.33,106.67,106.33,106.59,7738.0
2021-02-22 10:25:00,106.64,106.83,106.59,106.83,3945.0,106.64,106.83,106.59,106.83,3945.0
2021-02-22 10:30:00,106.79,106.84,106.65,106.66,6700.0,106.79,106.84,106.65,106.66,6700.0
2021-02-22 10:35:00,106.7,106.97,106.62,106.94,9348.0,106.7,106.97,106.62,106.94,9348.0
2021-02-22 10:40:00,106.9,107.03,106.59,106.76,122164.0,106.9,107.03,106.59,106.76,122164.0
2021-02-22 10:45:00,106.73,106.77,106.62,106.63,3362.0,106.73,106.77,106.62,106.63,3362.0
2021-02-22 10:50:00,106.57,106.61,106.26,106.28,23689.0,106.57,106.61,106.26,106.28,23689.0
2021-02-22 10:55:00,106.24,106.43,106.15,106.35,62125.0,106.24,106.43,106.15,106.35,62125.0
2021-02-22 11:00:00,106.35,106.39,106.27,106.31,4123.0,106.35,106.39,106.27,106.31,4123.0
2021-02-22 11:05:00,106.33,106.52,106.29,106.48,10821.0,106.33,106.52,106.29,106.48,10821.0
2021-02-22 11:10:00,106.51,106.55,106.44,106.52,5552.0,106.51,106.55,106.44,106.52,5552.0
2021-02-22 11:15:00,106.54,106.58,106.51,106.58,1876.0,106.54,106.58,106.51,106.58,1876.0
2021-02-22 11:20:00,106.57,106.72,106.55,106.66,4502.0,106.57,106.72,106.55,106.66,4502.0
2021-02-22 11:25:00,106.68,106.77,106.64,106.68,5078.0,106.68,106.77,106.64,106.68,5078.0
2021-02-22 11:30:00,106.67,106.77,106.61,106.69,4290.0,106.67,106.77,106.61,106.69,4290.0
2021-02-22 11:35:00,106.68,106.72,106.64,106.72,4913.0,106.68,106.72,106.64,106.72,4913.0
2021-02-22 11:40:00,106.7,106.78,106.69,106.76,5046.0,106.7,106.78,106.69,106.76,5046.0
2021-02-22 11:45:00,106.77,106.84,106.76,106.78,14734.0,106.77,106.84,106.76,106.78,14734.0
2021-02-22 11:50:00,106.79,106.81,106.71,106.74,23739.0,106.79,106.81,106.71,106.74,23739.0
2021-02-22 11:55:00,106.75,106.79,106.61,106.64,5436.0,106.75,106.79,106.61,106.64,5436.0
2021-02-22 12:00:00,106.61,106.62,106.42,106.45,4451.0,106.61,106.62,106.42,106.45,4451.0
2021-02-22 12:05:00,106.42,106.42,106.24,106.27,4934.0,106.42,106.42,106.24,106.27,4934.0
2021-02-22 12:10:00,106.28,106.28,106.0,106.0,6319.0,106.28,106.28,106.0,106.0,6319.0
2021-02-22 12:15:00,105.98,106.07,105.88,105.97,13094.0,105.98,106.07,105.88,105.97,13094.0
2021-02-22 12:20:00,105.98,106.01,105.95,105.95,4300.0,105.98,106.01,105.95,105.95,4300.0
2021-02-22 12:25:00,105.96,105.96,105.76,105.93,10121.0,105.96,105.96,105.76,105.93,10121.0
2021-02-22 12:30:00,105.97,106.0,105.89,106.0,2935.0,105.97,106.0,105.89,106.0,2935.0
2021-02-22 12:35:00,106.04,106.08,105.97,105.97,7207.0,106.04,106.08,105.97,105.97,7207.0
2021-02-22 12:40:00,105.95,105.96,105.67,105.68,3973.0,105.95,105.96,105.67,105.68,3973.0
2021-02-22 12:45:00,105.69,105.86,105.67,105.84,35923.0,105.69,105.86,105.67,105.84,35923.0
2021-02-22 12:50:00,105.78,105.89,105.75,105.82,4482.0,105.78,105.89,105.75,105.82,4482.0
2021-02-22 12:55:00,105.84,105.89,105.81,105.85,4563.0,105.84,105.89,105.81,105.85,4563.0
2021-02-22 13:00:00,105.85,105.9,105.82,105.83,3871.0,105.85,105.9,105.82,105.83,3871.0
2021-02-22 13:05:00,105.83,105.91,105.76,105.78,5771.0,105.83,105.91,105.76,105.78,5771.0
2021-02-22 13:10:00,105.74,105.76,105.27,105.43,54891.0,105.74,105.76,105.27,105.43,54891.0
2021-02-22 13:15:00,105.49,105.82,105.42,105.8,17581.0,105.49,105.82,105.42,105.8,17581.0
2021-02-22 13:20:00,105.84,105.84,105.75,105.82,6239.0,105.84,105.84,105.75,105.82,6239.0
2021-02-22 13:25:00,105.84,105.98,105.82,105.92,4250.0,105.84,105.98,105.82,105.92,4250.0
2021-02-22 13:30:00,105.94,106.11,105.94,106.08,6989.0,105.94,106.11,105.94,106.08,6989.0
2021-02-22 13:35:00,106.1,106.14,105.78,105.79,71980.0,106.1,106.14,105.78,105.79,71980.0
2021-02-22 13:40:00,105.83,105.83,105.65,105.68,8225.0,105.83,105.83,105.65,105.68,8225.0
2021-02-22 13:45:00,105.69,105.87,105.69,105.82,6215.0,105.69,105.87,105.69,105.82,6215.0
2021-02-22 13:50:00,105.9,105.93,105.82,105.86,9102.0,105.9,105.93,105.82,105.86,9102.0
2021-02-22 13:55:00,105.89,105.96,105.79,105.82,4813.0,105.89,105.96,105.79,105.82,4813.0
2021-02-22 14:00:00,105.82,105.88,105.82,105.84,2989.0,105.82,105.88,105.82,105.84,2989.0
2021-02-22 14:05:00,105.85,105.85,105.69,105.69,14983.0,105.85,105.85,105.69,105.69,14983.0
2021-02-22 14:10:00,105.66,105.72,105.65,105.68,15080.0,105.66,105.72,105.65,105.68,15080.0
2021-02-22 14:15:00,105.7,106.0,105.66,105.94,14425.0,105.7,106.0,105.66,105.94,14425.0
2021-02-22 14:20:00,105.96,106.03,105.89,105.92,7872.0,105.96,106.03,105.89,105.92,7872.0
2021-02-22 14:25:00,105.93,105.93,105.76,105.88,10044.0,105.93,105.93,105.76,105.88,10044.0
2021-02-22 14:30:00,105.85,105.85,105.72,105.75,13801.0,105.85,105.85,105.72,105.75,13801.0
2021-02-22 14:35:00,105.74,105.75,105.52,105.64,23062.0,105.74,105.75,105.52,105.64,23062.0
2021-02-22 14:40:00,105.64,105.65,105.43,105.54,16734.0,105.64,105.65,105.43,105.54,16734.0
2021-02-22 14:45:00,105.56,105.61,105.45,105.5,12789.0,105.56,105.61,105.45,105.5,12789.0
2021-02-22 14:50:00,105.51,105.59,105.45,105.45,10165.0,105.51,105.59,105.45,105.45,10165.0
2021-02-22 14:55:00,105.42,105.43,105.25,105.32,15687.0,105.42,105.43,105.25,105.32,15687.0
2021-02-22 15:00:00,105.32,105.44,105.29,105.34,11274.0,105.32,105.44,105.29,105.34,11274.0
2021-02-22 15:05:00,105.33,105.35,105.13,105.23,16367.0,105.33,105.35,105.13,105.23,16367.0
2021-02-22 15:10:00,105.24,105.27,105.13,105.15,14939.0,105.24,105.27,105.13,105.15,14939.0
2021-02-22 15:15:00,105.15,105.23,105.09,105.2,21197.0,105.15,105.23,105.09,105.2,21197.0
2021-02-22 15:20:00,105.19,105.34,105.14,105.28,29642.0,105.19,105.34,105.14,105.28,29642.0
2021-02-22 15:25:00,105.27,105.38,105.18,105.27,32883.0,105.27,105.38,105.18,105.27,32883.0
2021-02-22 15:30:00,105.27,105.34,105.15,105.19,65012.0,105.27,105.34,105.15,105.19,65012.0
2021-02-22 15:35:00,105.19,105.3,105.01,105.07,140215.0,105.19,105.3,105.01,105.07,140215.0
2021-02-22 15:40:00,105.07,105.15,104.9,104.98,42028.0,105.07,105.15,104.9,104.98,42028.0
2021-02-22 15:45:00,104.99,105.14,104.88,105.14,84394.0,104.99,105.14,104.88,105.14,84394.0
2021-02-22 15:50:00,105.09,105.09,104.88,104.96,91362.0,105.09,105.09,104.88,104.96,91362.0
2021-02-22 15:55:00,104.96,104.99,104.87,104.88,102022.0,104.96,104.99,104.87,104.88,102022.0
2021-02-23 09:30:00,104.64,105.05,104.13,104.39,29144.0,104.64,105.05,104.13,104.39,29144.0
2021-02-23 09:35:00,104.55,104.56,104.1,104.1,16703.0,104.55,104.56,104.1,104.1,16703.0
2021-02-23 09:40:00,104.13,104.17,103.4,103.75,13422.0,104.13,104.17,103.4,103.75,13422.0
2021-02-23 09:45:00,103.64,103.83,103.4,103.57,8790.0,103.64,103.83,103.4,103.57,8790.0
2021-02-23 09:50:00,103.49,103.74,103.36,103.69,19333.0,103.49,103.74,103.36,103.69,19333.0
2021-02-23 09:55:00,103.69,104.02,103.65,103.81,24740.0,103.69,104.02,103.65,103.81,24740.0
2021-02-23 10:00:00,103.89,104.01,103.57,103.65,18594.0,103.89,104.01,103.57,103.65,18594.0
2021-02-23 10:05:00,103.65,103.77,103.4,103.42,29364.0,103.65,103.77,103.4,103.42,29364.0
2021-02-23 10:10:00,103.45,103.54,102.78,102.79,118663.0,103.45,103.54,102.78,102.79,118663.0
2021-02-23 10:15:00,102.75,102.91,102.39,102.58,31631.0,102.75,102.91,102.39,102.58,31631.0
2021-02-23 10:20:00,102.57,102.85,102.33,102.85,19031.0,102.57,102.85,102.33,102.85,19031.0
2021-02-23 10:25:00,102.8,102.81,102.55,102.59,12199.0,102.8,102.81,102.55,102.59,12199.0
2021-02-23 10:30:00,102.62,103.23,102.61,103.2,18549.0,102.62,103.23,102.61,103.2,18549.0
2021-02-23 10:35:00,103.19,103.32,103.01,103.01,11172.0,103.19,103.32,103.01,103.01,11172.0
2021-02-23 10:40:00,103.05,103.19,102.86,103.19,15612.0,103.05,103.19,102.86,103.19,15612.0
2021-02-23 10:45:00,103.15,103.61,103.15,103.3,14916.0,103.15,103.61,103.15,103.3,14916.0
2021-02-23 10:50:00,103.27,103.42,103.14,103.15,25263.0,103.27,103.42,103.14,103.15,25263.0
2021-02-23 10:55:00,103.14,103.21,102.9,103.17,21124.0,103.14,103.21,102.9,103.17,21124.0
2021-02-23 11:00:00,103.17,103.68,103.15,103.44,28802.0,103.17,103.68,103.15,103.44,28802.0
2021-02-23 11:05:00,103.43,103.48,103.23,103.48,62542.0,103.43,103.48,103.23,103.48,62542.0
2021-02-23 11:10:00,103.51,103.61,103.38,103.51,31104.0,103.51,103.61,103.38,103.51,31104.0
2021-02-23 11:15:00,103.48,103.69,103.16,103.25,21553.0,103.48,103.69,103.16,103.25,21553.0
2021-02-23 11:20:00,103.22,103.22,102.83,102.91,34265.0,103.22,103.22,102.83,102.91,34265.0
2021-02-23 11:25:00,102.96,103.01,102.64,102.74,10754.0,102.96,103.01,102.64,102.74,10754.0
2021-02-23 11:30:00,102.75,103.0,102.7,102.95,32061.0,102.75,103.0,102.7,102.95,32061.0
2021-02-23 11:35:00,102.93,103.07,102.87,102.89,28077.0,102.93,103.07,102.87,102.89,28077.0
2021-02-23 11:40:00,102.87,102.87,102.64,102.74,9606.0,102.87,102.87,102.64,102.74,9606.0
2021-02-23 11:45:00,102.74,102.8,102.63,102.72,8566.0,102.74,102.8,102.63,102.72,8566.0
2021-02-23 11:50:00,102.75,102.98,102.72,102.77,6482.0,102.75,102.98,102.72,102.77,6482.0
2021-02-23 11:55:00,102.84,102.9,102.61,102.61,6130.0,102.84,102.9,102.61,102.61,6130.0
2021-02-23 12:00:00,102.55,102.63,102.36,102.37,10147.0,102.55,102.63,102.36,102.37,10147.0
2021-02-23 12:05:00,102.36,102.43,102.09,102.23,16482.0,102.36,102.43,102.09,102.23,16482.0
2021-02-23 12:10:00,102.21,102.43,102.2,102.2,6338.0,102.21,102.43,102.2,102.2,6338.0
2021-02-23 12:15:00,102.2,102.44,102.12,102.34,11379.0,102.2,102.44,102.12,102.34,11379.0
2021-02-23 12:20:00,102.32,102.38,102.17,102.35,13125.0,102.32,102.38,102.17,102.35,13125.0
2021-02-23 12:25:00,102.36,102.47,102.28,102.36,6088.0,102.36,102.47,102.28,102.36,6088.0
2021-02-23 12:30:00,102.43,102.53,102.31,102.5,9178.0,102.43,102.53,102.31,102.5,9178.0
2021-02-23 12:35:00,102.51,102.52,102.26,102.34,18440.0,102.51,102.52,102.26,102.34,18440.0
2021-02-23 12:40:00,102.35,102.37,102.22,102.22,17326.0,102.35,102.37,102.22,102.22,17326.0
2021-02-23 12:45:00,102.22,102.61,102.16,102.45,19935.0,102.22,102.61,102.16,102.45,19935.0
2021-02-23 12:50:00,102.43,102.43,102.17,102.42,11869.0,102.43,102.43,102.17,102.42,11869.0
2021-02-23 12:55:00,102.41,102.51,102.17,102.24,16602.0,102.41,102.51,102.17,102.24,16602.0
2021-02-23 13:00:00,102.21,102.62,102.19,102.54,13418.0,102.21,102.62,102.19,102.54,13418.0
2021-02-23 13:05:00,102.56,102.85,102.55,102.85,9485.0,102.56,102.85,102.55,102.85,9485.0
2021-02-23 13:10:00,102.91,102.97,102.73,102.76,15730.0,102.91,102.97,102.73,102.76,15730.0
2021-02-23 13:15:00,102.78,102.83,102.63,102.68,9351.0,102.78,102.83,102.63,102.68,9351.0
2021-02-23 13:20:00,102.61,102.91,102.61,102.88,6958.0,102.61,102.91,102.61,102.88,6958.0
2021-02-23 13:25:00,102.85,103.04,102.77,102.98,10081.0,102.85,103.04,102.77,102.98,10081.0
2021-02-23 13:30:00,102.94,102.94,102.74,102.82,7248.0,102.94,102.94,102.74,102.82,7248.0
2021-02-23 13:35:00,102.8,102.84,102.68,102.78,6055.0,102.8,102.84,102.68,102.78,6055.0
2021-02-23 13:40:00,102.8,102.82,102.66,102.73,16323.0,102.8,102.82,102.66,102.73,16323.0
2021-02-23 13:45:00,102.74,103.15,102.74,103.05,20145.0,102.74,103.15,102.74,103.05,20145.0
2021-02-23 13:50:00,103.07,103.15,102.93,103.08,8580.0,103.07,103.15,102.93,103.08,8580.0
2021-02-23 13:55:00,103.05,103.1,102.88,102.88,11499.0,103.05,103.1,102.88,102.88,11499.0
2021-02-23 14:00:00,102.91,102.95,102.68,102.85,20992.0,102.91,102.95,102.68,102.85,20992.0
2021-02-23 14:05:00,102.87,103.28,102.85,103.24,23706.0,102.87,103.28,102.85,103.24,23706.0
2021-02-23 14:10:00,103.22,103.22,103.02,103.08,12276.0,103.22,103.22,103.02,103.08,12276.0
2021-02-23 14:15:00,103.1,103.25,103.09,103.15,11362.0,103.1,103.25,103.09,103.15,11362.0
2021-02-23 14:20:00,103.14,103.21,102.98,103.19,29340.0,103.14,103.21,102.98,103.19,29340.0
2021-02-23 14:25:00,103.16,103.22,103.14,103.16,15322.0,103.16,103.22,103.14,103.16,15322.0
2021-02-23 14:30:00,103.17,103.25,103.11,103.16,24381.0,103.17,103.25,103.11,103.16,24381.0
2021-02-23 14:35:00,103.16,103.26,103.13,103.15,14936.0,103.16,103.26,103.13,103.15,14936.0
2021-02-23 14:40:00,103.16,103.4,103.13,103.27,15440.0,103.16,103.4,103.13,103.27,15440.0
2021-02-23 14:45:00,103.27,103.37,103.24,103.32,10222.0,103.27,103.37,103.24,103.32,10222.0
2021-02-23 14:50:00,103.3,103.7,103.3,103.62,15422.0,103.3,103.7,103.3,103.62,15422.0
2021-02-23 14:55:00,103.63,103.64,103.48,103.57,9378.0,103.63,103.64,103.48,103.57,9378.0
2021-02-23 15:00:00,103.56,103.6,103.42,103.5,13971.0,103.56,103.6,103.42,103.5,13971.0
2021-02-23 15:05:00,103.49,103.58,103.38,103.47,18225.0,103.49,103.58,103.38,103.47,18225.0
2021-02-23 15:10:00,103.44,103.53,103.33,103.41,16923.0,103.44,103.53,103.33,103.41,16923.0
2021-02-23 15:15:00,103.41,103.5,103.36,103.43,20264.0,103.41,103.5,103.36,103.43,20264.0
2021-02-23 15:20:00,103.42,103.53,103.41,103.48,36876.0,103.42,103.53,103.41,103.48,36876.0
2021-02-23 15:25:00,103.49,103.81,103.47,103.77,22799.0,103.49,103.81,103.47,103.77,22799.0
2021-02-23 15:30:00,103.75,103.82,103.67,103.74,19541.0,103.75,103.82,103.67,103.74,19541.0
2021-02-23 15:35:00,103.76,103.94,103.73,103.77,22081.0,103.76,103.94,103.73,103.77,22081.0
2021-02-23 15:40:00,103.75,103.83,103.59,103.61,19151.0,103.75,103.83,103.59,103.61,19151.0
2021-02-23 15:45:00,103.61,103.62,103.33,103.34,31278.0,103.61,103.62,103.33,103.34,31278.0
2021-02-23 15:50:00,103.29,103.32,102.98,103.03,55412.0,103.29,103.32,102.98,103.03,55412.0
2021-02-23 15:55:00,103.01,103.06,102.93,103.01,84335.0,103.01,103.06,102.93,103.01,84335.0
2021-02-24 09:30:00,102.09,102.5,101.05,101.21,35313.0,102.09,102.5,101.05,101.21,35313.0
2021-02-24 09:35:00,101.32,101.45,100.58,101.45,78232.0,101.32,101.45,100.58,101.45,78232.0
2021-02-24 09:40:00,101.38,101.38,100.76,100.89,41030.0,101.38,101.38,100.76,100.89,41030.0
2021-02-24 09:45:00,100.86,101.1,100.65,101.0,62464.0,100.86,101.1,100.65,101.0,62464.0
2021-02-24 09:50:00,100.92,101.06,100.74,100.86,14819.0,100.92,101.06,100.74,100.86,14819.0
2021-02-24 09:55:00,100.88,100.93,100.64,100.73,13134.0,100.88,100.93,100.64,100.73,13134.0
2021-02-24 10:00:00,100.78,101.11,100.57,100.59,21754.0,100.78,101.11,100.57,100.59,21754.0
2021-02-24 10:05:00,100.65,100.72,100.29,100.29,15864.0,100.65,100.72,100.29,100.29,15864.0
2021-02-24 10:10:00,100.27,100.35,100.17,100.27,11416.0,100.27,100.35,100.17,100.27,11416.0
2021-02-24 10:15:00,100.23,100.37,100.17,100.19,72140.0,100.23,100.37,100.17,100.19,72140.0
2021-02-24 10:20:00,100.19,100.4,100.09,100.4,62151.0,100.19,100.4,100.09,100.4,62151.0
2021-02-24 10:25:00,100.41,100.41,100.01,100.08,61540.0,100.41,100.41,100.01,100.08,61540.0
2021-02-24 10:30:00,100.07,100.13,99.92,99.95,74835.0,100.07,100.13,99.92,99.95,74835.0
2021-02-24 10:35:00,99.94,100.13,99.88,99.95,32836.0,99.94,100.13,99.88,99.95,32836.0
2021-02-24 10:40:00,99.95,100.04,99.88,99.98,25796.0,99.95,100.04,99.88,99.98,25796.0
2021-02-24 10:45:00,99.96,100.04,99.84,99.97,24036.0,99.96,100.04,99.84,99.97,24036.0
2021-02-24 10:50:00,99.96,100.0,99.73,100.0,16308.0,99.96,100.0,99.73,100.0,16308.0
2021-02-24 10:55:00,100.0,100.06,99.91,99.97,31593.0,100.0,100.06,99.91,99.97,31593.0
2021-02-24 11:00:00,99.98,100.04,99.73,100.0,29772.0,99.98,100.04,99.73,100.0,29772.0
2021-02-24 11:05:00,100.05,100.1,99.94,100.1,19710.0,100.05,100.1,99.94,100.1,19710.0
2021-02-24 11:10:00,100.08,100.32,99.99,100.29,19837.0,100.08,100.32,99.99,100.29,19837.0
2021-02-24 11:15:00,100.28,100.4,100.23,100.4,48787.0,100.28,100.4,100.23,100.4,48787.0
2021-02-24 11:20:00,100.38,100.48,100.33,100.35,32026.0,100.38,100.48,100.33,100.35,32026.0
2021-02-24 11:25:00,100.37,100.38,100.1,100.31,34682.0,100.37,100.38,100.1,100.31,34682.0
2021-02-24 11:30:00,100.31,100.34,100.23,100.33,13931.0,100.31,100.34,100.23,100.33,13931.0
2021-02-24 11:35:00,100.31,100.83,100.29,100.79,52552.0,100.31,100.83,100.29,100.79,52552.0
2021-02-24 11:40:00,100.78,100.97,100.72,100.91,6555.0,100.78,100.97,100.72,100.91,6555.0
2021-02-24 11:45:00,100.93,100.97,100.75,100.77,7439.0,100.93,100.97,100.75,100.77,7439.0
2021-02-24 11:50:00,100.75,101.0,100.74,100.81,9118.0,100.75,101.0,100.74,100.81,9118.0
2021-02-24 11:55:00,100.79,101.29,100.78,101.29,6564.0,100.79,101.29,100.78,101.29,6564.0
2021-02-24 12:00:00,101.27,101.48,101.22,101.47,9898.0,101.27,101.48,101.22,101.47,9898.0
2021-02-24 12:05:00,101.5,101.75,101.49,101.69,10351.0,101.5,101.75,101.49,101.69,10351.0
2021-02-24 12:10:00,101.71,101.74,101.52,101.56,10329.0,101.71,101.74,101.52,101.56,10329.0
2021-02-24 12:15:00,101.53,101.61,101.47,101.52,8507.0,101.53,101.61,101.47,101.52,8507.0
2021-02-24 12:20:00,101.51,101.52,101.35,101.44,15740.0,101.51,101.52,101.35,101.44,15740.0
2021-02-24 12:25:00,101.48,101.79,101.41,101.77,15332.0,101.48,101.79,101.41,101.77,15332.0
2021-02-24 12:30:00,101.79,101.97,101.79,101.91,11794.0,101.79,101.97,101.79,101.91,11794.0
2021-02-24 12:35:00,101.91,102.22,101.9,102.15,53933.0,101.91,102.22,101.9,102.15,53933.0
2021-02-24 12:40:00,102.15,102.16,101.99,102.0,16709.0,102.15,102.16,101.99,102.0,16709.0
2021-02-24 12:45:00,102.01,102.13,101.9,102.13,20908.0,102.01,102.13,101.9,102.13,20908.0
2021-02-24 12:50:00,102.13,102.13,101.76,101.76,8113.0,102.13,102.13,101.76,101.76,8113.0
2021-02-24 12:55:00,101.78,101.78,101.45,101.58,7695.0,101.78,101.78,101.45,101.58,7695.0
2021-02-24 13:00:00,101.57,101.77,101.51,101.71,13232.0,101.57,101.77,101.51,101.71,13232.0
2021-02-24 13:05:00,101.71,101.86,101.62,101.64,10079.0,101.71,101.86,101.62,101.64,10079.0
2021-02-24 13:10:00,101.61,101.61,101.44,101.58,9959.0,101.61,101.61,101.44,101.58,9959.0
2021-02-24 13:15:00,101.56,101.59,101.36,101.38,5885.0,101.56,101.59,101.36,101.38,5885.0
2021-02-24 13:20:00,101.4,101.57,101.36,101.53,7647.0,101.4,101.57,101.36,101.53,7647.0
2021-02-24 13:25:00,101.51,101.67,101.51,101.55,5530.0,101.51,101.67,101.51,101.55,5530.0
2021-02-24 13:30:00,101.55,101.75,101.51,101.74,8496.0,101.55,101.75,101.51,101.74,8496.0
2021-02-24 13:35:00,101.74,101.77,101.63,101.64,7583.0,101.74,101.77,101.63,101.64,7583.0
2021-02-24 13:40:00,101.64,101.68,101.55,101.6,7757.0,101.64,101.68,101.55,101.6,7757.0
2021-02-24 13:45:00,101.58,101.58,101.44,101.52,7145.0,101.58,101.58,101.44,101.52,7145.0
2021-02-24 13:50:00,101.5,101.6,101.43,101.56,7809.0,101.5,101.6,101.43,101.56,7809.0
2021-02-24 13:55:00,101.55,101.68,101.52,101.66,10831.0,101.55,101.68,101.52,101.66,10831.0
2021-02-24 14:00:00,101.65,101.68,101.46,101.59,7780.0,101.65,101.68,101.46,101.59,7780.0
2021-02-24 14:05:00,101.64,101.65,101.5,101.6,3431.0,101.64,101.65,101.5,101.6,3431.0
2021-02-24 14:10:00,101.62,101.66,101.46,101.5,6284.0,101.62,101.66,101.46,101.5,6284.0
2021-02-24 14:15:00,101.49,101.58,101.45,101.5,4243.0,101.49,101.58,101.45,101.5,4243.0
2021-02-24 14:20:00,101.51,101.51,101.33,101.42,7292.0,101.51,101.51,101.33,101.42,7292.0
2021-02-24 14:25:00,101.44,101.44,101.34,101.4,5911.0,101.44,101.44,101.34,101.4,5911.0
2021-02-24 14:30:00,101.4,101.43,101.3,101.34,8562.0,101.4,101.43,101.3,101.34,8562.0
2021-02-24 14:35:00,101.34,101.51,101.33,101.43,6348.0,101.34,101.51,101.33,101.43,6348.0
2021-02-24 14:40:00,101.43,101.52,101.41,101.42,8564.0,101.43,101.52,101.41,101.42,8564.0
2021-02-24 14:45:00,101.4,101.41,101.23,101.38,7729.0,101.4,101.41,101.23,101.38,7729.0
2021-02-24 14:50:00,101.35,101.37,101.2,101.24,10651.0,101.35,101.37,101.2,101.24,10651.0
2021-02-24 14:55:00,101.25,101.34,101.14,101.15,16459.0,101.25,101.34,101.14,101.15,16459.0
2021-02-24 15:00:00,101.15,101.17,101.02,101.04,37749.0,101.15,101.17,101.02,101.04,37749.0
2021-02-24 15:05:00,101.02,101.04,100.82,101.0,27498.0,101.02,101.04,100.82,101.0,27498.0
2021-02-24 15:10:00,100.96,101.04,100.95,101.0,11260.0,100.96,101.04,100.95,101.0,11260.0
2021-02-24 15:15:00,101.0,101.12,100.99,101.05,17999.0,101.0,101.12,100.99,101.05,17999.0
2021-02-24 15:20:00,101.05,101.08,100.94,101.01,17217.0,101.05,101.08,100.94,101.01,17217.0
2021-02-24 15:25:00,100.99,101.25,100.94,101.22,20879.0,100.99,101.25,100.94,101.22,20879.0
2021-02-24 15:30:00,101.22,101.22,101.07,101.17,23462.0,101.22,101.22,101.07,101.17,23462.0
2021-02-24 15:35:00,101.15,101.41,101.15,101.31,27250.0,101.15,101.41,101.15,101.31,27250.0
2021-02-24 15:40:00,101.3,101.3,101.12,101.18,26572.0,101.3,101.3,101.12,101.18,26572.0
2021-02-24 15:45:00,101.16,101.37,101.16,101.36,37762.0,101.16,101.37,101.16,101.36,37762.0
2021-02-24 15:50:00,101.37,101.41,101.11,101.15,55810.0,101.37,101.41,101.11,101.15,55810.0
2021-02-24 15:55:00,101.15,101.26,100.97,101.13,118139.0,101.15,101.26,100.97,101.13,118139.0
2021-02-25 09:30:00,98.75,99.21,97.9,98.17,116540.0,98.75,99.21,97.9,98.17,116540.0
2021-02-25 09:35:00,98.15,99.45,97.93,99.44,63340.0,98.15,99.45,97.93,99.44,63340.0
2021-02-25 09:40:00,99.4,99.55,98.83,99.1,28036.0,99.4,99.55,98.83,99.1,28036.0
2021-02-25 09:45:00,99.0,99.42,98.88,99.4,51161.0,99.0,99.42,98.88,99.4,51161.0
2021-02-25 09:50:00,99.34,99.7,99.32,99.37,20692.0,99.34,99.7,99.32,99.37,20692.0
2021-02-25 09:55:00,99.3,99.3,98.75,98.92,31991.0,99.3,99.3,98.75,98.92,31991.0
2021-02-25 10:00:00,98.92,98.98,98.56,98.79,27779.0,98.92,98.98,98.56,98.79,27779.0
2021-02-25 10:05:00,98.79,98.86,98.17,98.38,35035.0,98.79,98.86,98.17,98.38,35035.0
2021-02-25 10:10:00,98.35,98.83,98.22,98.78,72117.0,98.35,98.83,98.22,98.78,72117.0
2021-02-25 10:15:00,98.74,99.1,98.63,99.1,21918.0,98.74,99.1,98.63,99.1,21918.0
2021-02-25 10:20:00,99.11,99.71,99.09,99.7,21536.0,99.11,99.71,99.09,99.7,21536.0
2021-02-25 10:25:00,99.74,99.86,99.55,99.81,32330.0,99.74,99.86,99.55,99.81,32330.0
2021-02-25 10:30:00,99.79,99.82,99.23,99.23,24600.0,99.79,99.82,99.23,99.23,24600.0
2021-02-25 10:35:00,99.26,99.28,98.72,98.84,22047.0,99.26,99.28,98.72,98.84,22047.0
2021-02-25 10:40:00,98.82,99.0,98.73,98.86,14433.0,98.82,99.0,98.73,98.86,14433.0
2021-02-25 10:45:00,98.86,99.15,98.78,99.15,24590.0,98.86,99.15,98.78,99.15,24590.0
2021-02-25 10:50:00,99.13,99.35,98.97,98.98,38869.0,99.13,99.35,98.97,98.98,38869.0
2021-02-25 10:55:00,98.99,99.5,98.99,99.46,30797.0,98.99,99.5,98.99,99.46,30797.0
2021-02-25 11:00:00,99.49,99.57,99.06,99.1,27189.0,99.49,99.57,99.06,99.1,27189.0
2021-02-25 11:05:00,99.08,99.13,98.83,98.91,10471.0,99.08,99.13,98.83,98.91,10471.0
2021-02-25 11:10:00,98.89,98.98,98.75,98.91,18958.0,98.89,98.98,98.75,98.91,18958.0
2021-02-25 11:15:00,98.93,98.93,98.68,98.69,27711.0,98.93,98.93,98.68,98.69,27711.0
2021-02-25 11:20:00,98.73,99.15,98.63,98.65,32226.0,98.73,99.15,98.63,98.65,32226.0
2021-02-25 11:25:00,98.61,98.64,98.35,98.56,21153.0,98.61,98.64,98.35,98.56,21153.0
2021-02-25 11:30:00,98.56,99.08,98.56,99.05,52613.0,98.56,99.08,98.56,99.05,52613.0
2021-02-25 11:35:00,99.02,99.02,98.45,98.46,36714.0,99.02,99.02,98.45,98.46,36714.0
2021-02-25 11:40:00,98.49,98.51,98.29,98.29,12902.0,98.49,98.51,98.29,98.29,12902.0
2021-02-25 11:45:00,98.32,98.32,98.08,98.1,11435.0,98.32,98.32,98.08,98.1,11435.0
2021-02-25 11:50:00,98.08,98.14,97.92,97.98,30683.0,98.08,98.14,97.92,97.98,30683.0
2021-02-25 11:55:00,97.98,98.08,97.82,97.89,23877.0,97.98,98.08,97.82,97.89,23877.0
2021-02-25 12:00:00,97.87,98.15,97.72,98.15,41594.0,97.87,98.15,97.72,98.15,41594.0
2021-02-25 12:05:00,98.16,98.23,97.92,98.04,20229.0,98.16,98.23,97.92,98.04,20229.0
2021-02-25 12:10:00,98.03,98.15,97.73,98.09,14822.0,98.03,98.15,97.73,98.09,14822.0
2021-02-25 12:15:00,98.15,98.31,98.03,98.03,8877.0,98.15,98.31,98.03,98.03,8877.0
2021-02-25 12:20:00,98.06,98.06,97.79,97.98,13469.0,98.06,98.06,97.79,97.98,13469.0
2021-02-25 12:25:00,97.93,97.99,97.69,97.87,26361.0,97.93,97.99,97.69,97.87,26361.0
2021-02-25 12:30:00,97.86,97.89,97.7,97.87,25765.0,97.86,97.89,97.7,97.87,25765.0
2021-02-25 12:35:00,97.83,98.14,97.75,97.99,122236.0,97.83,98.14,97.75,97.99,122236.0
2021-02-25 12:40:00,98.05,98.7,98.04,98.69,20562.0,98.05,98.7,98.04,98.69,20562.0
2021-02-25 12:45:00,98.72,98.99,98.53,98.76,24583.0,98.72,98.99,98.53,98.76,24583.0
2021-02-25 12:50:00,98.68,98.82,98.53,98.53,12492.0,98.68,98.82,98.53,98.53,12492.0
2021-02-25 12:55:00,98.42,98.55,98.07,98.09,384524.0,98.42,98.55,98.07,98.09,384524.0
2021-02-25 13:00:00,98.04,98.22,97.71,97.89,21731.0,98.04,98.22,97.71,97.89,21731.0
2021-02-25 13:05:00,97.89,98.3,97.83,98.26,14797.0,97.89,98.3,97.83,98.26,14797.0
2021-02-25 13:10:00,98.33,98.35,98.13,98.23,9821.0,98.33,98.35,98.13,98.23,9821.0
2021-02-25 13:15:00,98.3,98.3,97.94,98.08,11071.0,98.3,98.3,97.94,98.08,11071.0
2021-02-25 13:20:00,98.12,98.25,97.99,98.14,22057.0,98.12,98.25,97.99,98.14,22057.0
2021-02-25 13:25:00,98.13,98.28,97.97,98.24,14825.0,98.13,98.28,97.97,98.24,14825.0
2021-02-25 13:30:00,98.22,98.32,98.08,98.26,13378.0,98.22,98.32,98.08,98.26,13378.0
2021-02-25 13:35:00,98.27,98.73,98.21,98.63,19338.0,98.27,98.73,98.21,98.63,19338.0
2021-02-25 13:40:00,98.66,98.77,98.6,98.67,11773.0,98.66,98.77,98.6,98.67,11773.0
2021-02-25 13:45:00,98.66,98.77,98.57,98.64,18279.0,98.66,98.77,98.57,98.64,18279.0
2021-02-25 13:50:00,98.63,98.66,98.41,98.48,15542.0,98.63,98.66,98.41,98.48,15542.0
2021-02-25 13:55:00,98.47,98.66,98.42,98.62,10324.0,98.47,98.66,98.42,98.62,10324.0
2021-02-25 14:00:00,98.61,98.68,98.52,98.67,12143.0,98.61,98.68,98.52,98.67,12143.0
2021-02-25 14:05:00,98.73,98.73,98.63,98.66,10980.0,98.73,98.73,98.63,98.66,10980.0
2021-02-25 14:10:00,98.66,98.71,98.49,98.65,15034.0,98.66,98.71,98.49,98.65,15034.0
2021-02-25 14:15:00,98.68,98.79,98.68,98.73,12194.0,98.68,98.79,98.68,98.73,12194.0
2021-02-25 14:20:00,98.78,98.98,98.76,98.98,10206.0,98.78,98.98,98.76,98.98,10206.0
2021-02-25 14:25:00,98.98,99.14,98.92,99.04,22819.0,98.98,99.14,98.92,99.04,22819.0
2021-02-25 14:30:00,98.99,99.15,98.95,99.02,13618.0,98.99,99.15,98.95,99.02,13618.0
2021-02-25 14:35:00,99.01,99.06,98.94,99.01,16630.0,99.01,99.06,98.94,99.01,16630.0
2021-02-25 14:40:00,99.02,99.09,98.97,99.0,18040.0,99.02,99.09,98.97,99.0,18040.0
2021-02-25 14:45:00,99.03,99.03,98.77,98.81,20188.0,99.03,99.03,98.77,98.81,20188.0
2021-02-25 14:50:00,98.84,98.97,98.76,98.78,12672.0,98.84,98.97,98.76,98.78,12672.0
2021-02-25 14:55:00,98.8,98.92,98.68,98.75,15582.0,98.8,98.92,98.68,98.75,15582.0
2021-02-25 15:00:00,98.76,99.0,98.76,98.81,13599.0,98.76,99.0,98.76,98.81,13599.0
2021-02-25 15:05:00,98.83,98.87,98.54,98.58,14312.0,98.83,98.87,98.54,98.58,14312.0
2021-02-25 15:10:00,98.6,98.8,98.6,98.71,63122.0,98.6,98.8,98.6,98.71,63122.0
2021-02-25 15:15:00,98.69,98.71,98.47,98.5,25531.0,98.69,98.71,98.47,98.5,25531.0
2021-02-25 15:20:00,98.48,98.64,98.48,98.58,30099.0,98.48,98.64,98.48,98.58,30099.0
2021-02-25 15:25:00,98.56,98.8,98.54,98.78,22776.0,98.56,98.8,98.54,98.78,22776.0
2021-02-25 15:30:00,98.77,98.88,98.56,98.59,35125.0,98.77,98.88,98.56,98.59,35125.0
2021-02-25 15:35:00,98.58,98.58,98.3,98.48,38688.0,98.58,98.58,98.3,98.48,38688.0
2021-02-25 15:40:00,98.49,98.57,98.3,98.57,33154.0,98.49,98.57,98.3,98.57,33154.0
2021-02-25 15:45:00,98.56,98.79,98.5,98.65,40396.0,98.56,98.79,98.5,98.65,40396.0
2021-02-25 15:50:00,98.66,98.71,98.49,98.68,94337.0,98.66,98.71,98.49,98.68,94337.0
2021-02-25 15:55:00,98.66,98.92,98.59,98.88,152217.0,98.66,98.92,98.59,98.88,152217.0
2021-02-26 09:30:00,99.53,99.89,99.47,99.54,54430.0,99.53,99.89,99.47,99.54,54430.0
2021-02-26 09:35:00,99.67,99.95,99.44,99.44,10218.0,99.67,99.95,99.44,99.44,10218.0
2021-02-26 09:40:00,99.48,99.75,99.32,99.75,8605.0,99.48,99.75,99.32,99.75,8605.0
2021-02-26 09:45:00,99.81,100.03,99.58,100.0,13581.0,99.81,100.03,99.58,100.0,13581.0
2021-02-26 09:50:00,99.96,100.4,99.91,100.29,73672.0,99.96,100.4,99.91,100.29,73672.0
2021-02-26 09:55:00,100.32,100.49,100.14,100.45,15029.0,100.32,100.49,100.14,100.45,15029.0
2021-02-26 10:00:00,100.45,100.51,100.28,100.4,18457.0,100.45,100.51,100.28,100.4,18457.0
2021-02-26 10:05:00,100.37,100.72,99.8,100.0,37873.0,100.37,100.72,99.8,100.0,37873.0
2021-02-26 10:10:00,100.03,100.03,99.65,99.75,18555.0,100.03,100.03,99.65,99.75,18555.0
2021-02-26 10:15:00,99.78,99.95,99.63,99.77,18364.0,99.78,99.95,99.63,99.77,18364.0
2021-02-26 10:20:00,99.72,99.74,99.2,99.27,29127.0,99.72,99.74,99.2,99.27,29127.0
2021-02-26 10:25:00,99.2,99.32,98.59,98.74,20558.0,99.2,99.32,98.59,98.74,20558.0
2021-02-26 10:30:00,98.75,99.15,98.75,99.05,21272.0,98.75,99.15,98.75,99.05,21272.0
2021-02-26 10:35:00,99.04,99.51,98.94,99.51,18807.0,99.04,99.51,98.94,99.51,18807.0
2021-02-26 10:40:00,99.47,99.77,99.37,99.67,9908.0,99.47,99.77,99.37,99.67,9908.0
2021-02-26 10:45:00,99.65,100.0,99.61,99.81,11910.0,99.65,100.0,99.61,99.81,11910.0
2021-02-26 10:50:00,99.81,99.89,99.64,99.66,11377.0,99.81,99.89,99.64,99.66,11377.0
2021-02-26 10:55:00,99.7,99.8,99.53,99.65,7797.0,99.7,99.8,99.53,99.65,7797.0
2021-02-26 11:00:00,99.7,99.7,99.47,99.58,6741.0,99.7,99.7,99.47,99.58,6741.0
2021-02-26 11:05:00,99.56,99.65,99.34,99.34,12805.0,99.56,99.65,99.34,99.34,12805.0
2021-02-26 11:10:00,99.36,99.36,98.98,99.04,9156.0,99.36,99.36,98.98,99.04,9156.0
2021-02-26 11:15:00,99.1,99.3,99.03,99.03,9351.0,99.1,99.3,99.03,99.03,9351.0
2021-02-26 11:20:00,99.11,99.11,98.8,98.88,9713.0,99.11,99.11,98.8,98.88,9713.0
2021-02-26 11:25:00,98.9,99.21,98.9,99.06,9039.0,98.9,99.21,98.9,99.06,9039.0
2021-02-26 11:30:00,99.08,99.28,99.07,99.23,7042.0,99.08,99.28,99.07,99.23,7042.0
2021-02-26 11:35:00,99.23,99.55,99.21,99.55,30477.0,99.23,99.55,99.21,99.55,30477.0
2021-02-26 11:40:00,99.58,99.83,99.58,99.78,12583.0,99.58,99.83,99.58,99.78,12583.0
2021-02-26 11:45:00,99.71,99.81,99.57,99.74,12248.0,99.71,99.81,99.57,99.74,12248.0
2021-02-26 11:50:00,99.69,99.82,99.59,99.69,7549.0,99.69,99.82,99.59,99.69,7549.0
2021-02-26 11:55:00,99.65,99.89,99.64,99.89,9259.0,99.65,99.89,99.64,99.89,9259.0
2021-02-26 12:00:00,99.88,99.88,99.5,99.61,10283.0,99.88,99.88,99.5,99.61,10283.0
2021-02-26 12:05:00,99.61,99.75,99.42,99.75,8986.0,99.61,99.75,99.42,99.75,8986.0
2021-02-26 12:10:00,99.86,100.14,99.78,100.02,7669.0,99.86,100.14,99.78,100.02,7669.0
2021-02-26 12:15:00,100.07,100.15,99.95,99.95,5303.0,100.07,100.15,99.95,99.95,5303.0
2021-02-26 12:20:00,99.99,100.02,99.88,99.89,7194.0,99.99,100.02,99.88,99.89,7194.0
2021-02-26 12:25:00,99.91,99.91,99.69,99.69,5731.0,99.91,99.91,99.69,99.69,5731.0
2021-02-26 12:30:00,99.72,99.75,99.61,99.71,10275.0,99.72,99.75,99.61,99.71,10275.0
2021-02-26 12:35:00,99.73,99.79,99.59,99.59,25059.0,99.73,99.79,99.59,99.59,25059.0
2021-02-26 12:40:00,99.61,99.61,99.34,99.42,12150.0,99.61,99.61,99.34,99.42,12150.0
2021-02-26 12:45:00,99.43,99.5,99.32,99.5,25860.0,99.43,99.5,99.32,99.5,25860.0
2021-02-26 12:50:00,99.5,99.5,99.39,99.43,12684.0,99.5,99.5,99.39,99.43,12684.0
2021-02-26 12:55:00,99.4,99.44,99.31,99.34,17762.0,99.4,99.44,99.31,99.34,17762.0
2021-02-26 13:00:00,99.34,99.34,98.72,99.0,53869.0,99.34,99.34,98.72,99.0,53869.0
2021-02-26 13:05:00,99.0,99.12,98.94,99.1,8818.0,99.0,99.12,98.94,99.1,8818.0
2021-02-26 13:10:00,99.09,99.1,98.92,98.99,19549.0,99.09,99.1,98.92,98.99,19549.0
2021-02-26 13:15:00,99.04,99.15,98.86,98.86,18009.0,99.04,99.15,98.86,98.86,18009.0
2021-02-26 13:20:00,98.84,99.22,98.84,99.19,22056.0,98.84,99.22,98.84,99.19,22056.0
2021-02-26 13:25:00,99.2,99.28,99.11,99.15,19665.0,99.2,99.28,99.11,99.15,19665.0
2021-02-26 13:30:00,99.15,99.22,98.9,98.93,27111.0,99.15,99.22,98.9,98.93,27111.0
2021-02-26 13:35:00,98.9,98.97,98.42,98.63,21001.0,98.9,98.97,98.42,98.63,21001.0
2021-02-26 13:40:00,98.62,98.72,98.58,98.59,17067.0,98.62,98.72,98.58,98.59,17067.0
2021-02-26 13:45:00,98.63,98.71,98.33,98.37,17946.0,98.63,98.71,98.33,98.37,17946.0
2021-02-26 13:50:00,98.4,98.55,98.38,98.48,10802.0,98.4,98.55,98.38,98.48,10802.0
2021-02-26 13:55:00,98.47,98.55,98.37,98.51,20473.0,98.47,98.55,98.37,98.51,20473.0
2021-02-26 14:00:00,98.5,98.65,98.35,98.43,29245.0,98.5,98.65,98.35,98.43,29245.0
2021-02-26 14:05:00,98.45,98.45,98.24,98.36,22949.0,98.45,98.45,98.24,98.36,22949.0
2021-02-26 14:10:00,98.36,98.48,98.29,98.43,12286.0,98.36,98.48,98.29,98.43,12286.0
2021-02-26 14:15:00,98.45,98.52,98.3,98.3,23899.0,98.45,98.52,98.3,98.3,23899.0
2021-02-26 14:20:00,98.3,98.52,98.24,98.44,22420.0,98.3,98.52,98.24,98.44,22420.0
2021-02-26 14:25:00,98.52,98.64,98.44,98.55,9947.0,98.52,98.64,98.44,98.55,9947.0
2021-02-26 14:30:00,98.51,98.73,98.45,98.68,14778.0,98.51,98.73,98.45,98.68,14778.0
2021-02-26 14:35:00,98.68,98.75,98.53,98.56,20232.0,98.68,98.75,98.53,98.56,20232.0
2021-02-26 14:40:00,98.55,98.56,98.26,98.28,14916.0,98.55,98.56,98.26,98.28,14916.0
2021-02-26 14:45:00,98.29,98.42,98.25,98.38,13119.0,98.29,98.42,98.25,98.38,13119.0
2021-02-26 14:50:00,98.36,98.38,98.23,98.33,9404.0,98.36,98.38,98.23,98.33,9404.0
2021-02-26 14:55:00,98.31,98.36,98.07,98.13,86706.0,98.31,98.36,98.07,98.13,86706.0
2021-02-26 15:00:00,98.14,98.36,98.14,98.34,19718.0,98.14,98.36,98.14,98.34,19718.0
2021-02-26 15:05:00,98.34,98.5,98.29,98.45,29915.0,98.34,98.5,98.29,98.45,29915.0
2021-02-26 15:10:00,98.45,98.49,98.27,98.33,19337.0,98.45,98.49,98.27,98.33,19337.0
2021-02-26 15:15:00,98.35,98.38,98.22,98.24,15754.0,98.35,98.38,98.22,98.24,15754.0
2021-02-26 15:20:00,98.22,98.34,98.07,98.13,66776.0,98.22,98.34,98.07,98.13,66776.0
2021-02-26 15:25:00,98.12,98.41,98.08,98.38,36426.0,98.12,98.41,98.08,98.38,36426.0
2021-02-26 15:30:00,98.39,98.47,98.24,98.33,41035.0,98.39,98.47,98.24,98.33,41035.0
2021-02-26 15:35:00,98.33,98.45,98.29,98.45,38880.0,98.33,98.45,98.29,98.45,38880.0
2021-02-26 15:40:00,98.42,98.84,98.39,98.76,51809.0,98.42,98.84,98.39,98.76,51809.0
2021-02-26 15:45:00,98.77,99.24,98.76,99.11,85814.0,98.77,99.24,98.76,99.11,85814.0
2021-02-26 15:50:00,99.07,99.09,98.48,98.51,95630.0,99.07,99.09,98.48,98.51,95630.0
2021-02-26 15:55:00,98.51,98.52,98.16,98.16,155229.0,98.51,98.52,98.16,98.16,155229.0
2021-03-01 09:30:00,98.8,99.57,98.5,99.52,49284.0,98.8,99.57,98.5,99.52,49284.0
2021-03-01 09:35:00,99.48,99.64,99.23,99.46,17709.0,99.48,99.64,99.23,99.46,17709.0
2021-03-01 09:40:00,99.4,100.3,99.4,100.27,18872.0,99.4,100.3,99.4,100.27,18872.0
2021-03-01 09:45:00,100.27,100.38,99.97,99.97,24641.0,100.27,100.38,99.97,99.97,24641.0
2021-03-01 09:50:00,99.98,100.06,99.63,99.66,19052.0,99.98,100.06,99.63,99.66,19052.0
2021-03-01 09:55:00,99.67,99.85,99.66,99.7,12013.0,99.67,99.85,99.66,99.7,12013.0
2021-03-01 10:00:00,99.71,99.86,99.38,99.42,30896.0,99.71,99.86,99.38,99.42,30896.0
2021-03-01 10:05:00,99.43,99.43,99.02,99.11,24757.0,99.43,99.43,99.02,99.11,24757.0
2021-03-01 10:10:00,99.08,99.49,98.96,99.49,26449.0,99.08,99.49,98.96,99.49,26449.0
2021-03-01 10:15:00,99.48,99.68,99.47,99.65,19611.0,99.48,99.68,99.47,99.65,19611.0
2021-03-01 10:20:00,99.61,99.67,99.51,99.59,13150.0,99.61,99.67,99.51,99.59,13150.0
2021-03-01 10:25:00,99.59,99.63,99.36,99.63,8891.0,99.59,99.63,99.36,99.63,8891.0
2021-03-01 10:30:00,99.64,99.67,99.43,99.44,11527.0,99.64,99.67,99.43,99.44,11527.0
2021-03-01 10:35:00,99.43,99.78,99.42,99.76,19423.0,99.43,99.78,99.42,99.76,19423.0
2021-03-01 10:40:00,99.8,99.88,99.67,99.71,13678.0,99.8,99.88,99.67,99.71,13678.0
2021-03-01 10:45:00,99.71,99.77,99.56,99.71,11965.0,99.71,99.77,99.56,99.71,11965.0
2021-03-01 10:50:00,99.69,100.05,99.68,99.98,17121.0,99.69,100.05,99.68,99.98,17121.0
2021-03-01 10:55:00,99.98,100.05,99.82,99.95,17397.0,99.98,100.05,99.82,99.95,17397.0
2021-03-01 11:00:00,99.94,99.95,99.68,99.74,14207.0,99.94,99.95,99.68,99.74,14207.0
2021-03-01 11:05:00,99.72,99.82,99.62,99.79,11468.0,99.72,99.82,99.62,99.79,11468.0
2021-03-01 11:10:00,99.81,100.12,99.78,100.04,24904.0,99.81,100.12,99.78,100.04,24904.0
2021-03-01 11:15:00,100.03,100.25,100.0,100.25,14452.0,100.03,100.25,100.0,100.25,14452.0
2021-03-01 11:20:00,100.25,100.36,100.19,100.31,16077.0,100.25,100.36,100.19,100.31,16077.0
2021-03-01 11:25:00,100.31,100.32,100.03,100.13,11078.0,100.31,100.32,100.03,100.13,11078.0
2021-03-01 11:30:00,100.12,100.28,100.03,100.25,19091.0,100.12,100.28,100.03,100.25,19091.0
2021-03-01 11:35:00,100.27,100.31,100.12,100.14,14899.0,100.27,100.31,100.12,100.14,14899.0
2021-03-01 11:40:00,100.17,100.23,99.77,99.77,17165.0,100.17,100.23,99.77,99.77,17165.0
2021-03-01 11:45:00,99.77,99.77,99.55,99.71,21114.0,99.77,99.77,99.55,99.71,21114.0
2021-03-01 11:50:00,99.73,99.83,99.67,99.78,14274.0,99.73,99.83,99.67,99.78,14274.0
2021-03-01 11:55:00,99.79,99.83,99.73,99.79,8640.0,99.79,99.83,99.73,99.79,8640.0
2021-03-01 12:00:00,99.79,99.81,99.71,99.75,12479.0,99.79,99.81,99.71,99.75,12479.0
2021-03-01 12:05:00,99.73,99.74,99.6,99.62,7538.0,99.73,99.74,99.6,99.62,7538.0
2021-03-01 12:10:00,99.64,99.67,99.47,99.53,9867.0,99.64,99.67,99.47,99.53,9867.0
2021-03-01 12:15:00,99.53,99.58,99.46,99.48,9970.0,99.53,99.58,99.46,99.48,9970.0
2021-03-01 12:20:00,99.48,99.55,99.44,99.5,10445.0,99.48,99.55,99.44,99.5,10445.0
2021-03-01 12:25:00,99.48,99.51,99.38,99.44,6775.0,99.48,99.51,99.38,99.44,6775.0
2021-03-01 12:30:00,99.43,99.51,99.41,99.5,10222.0,99.43,99.51,99.41,99.5,10222.0
2021-03-01 12:35:00,99.49,99.76,99.46,99.72,6743.0,99.49,99.76,99.46,99.72,6743.0
2021-03-01 12:40:00,99.73,99.73,99.46,99.51,9273.0,99.73,99.73,99.46,99.51,9273.0
2021-03-01 12:45:00,99.5,99.58,99.47,99.56,9315.0,99.5,99.58,99.47,99.56,9315.0
2021-03-01 12:50:00,99.57,99.64,99.42,99.42,10033.0,99.57,99.64,99.42,99.42,10033.0
2021-03-01 12:55:00,99.42,99.44,99.26,99.29,12024.0,99.42,99.44,99.26,99.29,12024.0
2021-03-01 13:00:00,99.28,99.48,99.21,99.43,5830.0,99.28,99.48,99.21,99.43,5830.0
2021-03-01 13:05:00,99.41,99.42,99.26,99.3,10521.0,99.41,99.42,99.26,99.3,10521.0
2021-03-01 13:10:00,99.3,99.37,99.24,99.32,7690.0,99.3,99.37,99.24,99.32,7690.0
2021-03-01 13:15:00,99.32,99.32,99.0,99.04,6996.0,99.32,99.32,99.0,99.04,6996.0
2021-03-01 13:20:00,99.0,99.09,98.96,99.03,8560.0,99.0,99.09,98.96,99.03,8560.0
2021-03-01 13:25:00,98.99,99.12,98.98,99.08,14922.0,98.99,99.12,98.98,99.08,14922.0
2021-03-01 13:30:00,99.08,99.29,99.05,99.25,7729.0,99.08,99.29,99.05,99.25,7729.0
2021-03-01 13:35:00,99.25,99.52,99.25,99.45,10114.0,99.25,99.52,99.25,99.45,10114.0
2021-03-01 13:40:00,99.47,99.51,99.4,99.41,6701.0,99.47,99.51,99.4,99.41,6701.0
2021-03-01 13:45:00,99.42,99.43,99.34,99.43,6034.0,99.42,99.43,99.34,99.43,6034.0
2021-03-01 13:50:00,99.44,99.5,99.4,99.41,4661.0,99.44,99.5,99.4,99.41,4661.0
2021-03-01 13:55:00,99.43,99.44,99.29,99.29,6045.0,99.43,99.44,99.29,99.29,6045.0
2021-03-01 14:00:00,99.31,99.46,99.31,99.45,7832.0,99.31,99.46,99.31,99.45,7832.0
2021-03-01 14:05:00,99.42,99.6,99.35,99.54,10896.0,99.42,99.6,99.35,99.54,10896.0
2021-03-01 14:10:00,99.57,99.58,99.44,99.49,7604.0,99.57,99.58,99.44,99.49,7604.0
2021-03-01 14:15:00,99.5,99.52,99.37,99.44,7167.0,99.5,99.52,99.37,99.44,7167.0
2021-03-01 14:20:00,99.44,99.44,99.15,99.21,10803.0,99.44,99.44,99.15,99.21,10803.0
2021-03-01 14:25:00,99.22,99.22,99.06,99.16,6895.0,99.22,99.22,99.06,99.16,6895.0
2021-03-01 14:30:00,99.19,99.22,99.02,99.03,8094.0,99.19,99.22,99.02,99.03,8094.0
2021-03-01 14:35:00,99.06,99.15,99.04,99.04,16358.0,99.06,99.15,99.04,99.04,16358.0
2021-03-01 14:40:00,99.06,99.29,99.06,99.18,15309.0,99.06,99.29,99.06,99.18,15309.0
2021-03-01 14:45:00,99.16,99.16,98.96,98.99,23140.0,99.16,99.16,98.96,98.99,23140.0
2021-03-01 14:50:00,98.99,99.19,98.98,99.14,18461.0,98.99,99.19,98.98,99.14,18461.0
2021-03-01 14:55:00,99.15,99.41,99.12,99.34,13734.0,99.15,99.41,99.12,99.34,13734.0
2021-03-01 15:00:00,99.35,99.41,99.21,99.23,10151.0,99.35,99.41,99.21,99.23,10151.0
2021-03-01 15:05:00,99.27,99.38,99.26,99.34,7972.0,99.27,99.38,99.26,99.34,7972.0
2021-03-01 15:10:00,99.37,99.38,99.22,99.28,7104.0,99.37,99.38,99.22,99.28,7104.0
2021-03-01 15:15:00,99.28,99.28,99.06,99.15,8726.0,99.28,99.28,99.06,99.15,8726.0
2021-03-01 15:20:00,99.12,99.27,99.1,99.27,11608.0,99.12,99.27,99.1,99.27,11608.0
2021-03-01 15:25:00,99.28,99.28,99.15,99.19,13778.0,99.28,99.28,99.15,99.19,13778.0
2021-03-01 15:30:00,99.25,99.34,99.12,99.15,19515.0,99.25,99.34,99.12,99.15,19515.0
2021-03-01 15:35:00,99.16,99.22,99.08,99.08,18030.0,99.16,99.22,99.08,99.08,18030.0
2021-03-01 15:40:00,99.09,99.14,99.07,99.09,13444.0,99.09,99.14,99.07,99.09,13444.0
2021-03-01 15:45:00,99.09,99.12,99.01,99.04,29562.0,99.09,99.12,99.01,99.04,29562.0
2021-03-01 15:50:00,99.05,99.26,98.94,99.18,57821.0,99.05,99.26,98.94,99.18,57821.0
2021-03-01 15:55:00,99.2,99.26,99.08,99.23,103856.0,99.2,99.26,99.08,99.23,103856.0
2021-03-02 09:30:00,99.02,99.96,98.17,98.24,52893.0,99.02,99.96,98.17,98.24,52893.0
2021-03-02 09:35:00,98.2,98.27,97.9,98.02,64639.0,98.2,98.27,97.9,98.02,64639.0
2021-03-02 09:40:00,97.98,98.36,97.89,98.34,36904.0,97.98,98.36,97.89,98.34,36904.0
2021-03-02 09:45:00,98.41,99.01,98.4,98.85,42773.0,98.41,99.01,98.4,98.85,42773.0
2021-03-02 09:50:00,98.75,98.9,98.69,98.9,28706.0,98.75,98.9,98.69,98.9,28706.0
2021-03-02 09:55:00,98.98,99.06,98.79,99.06,16891.0,98.98,99.06,98.79,99.06,16891.0
2021-03-02 10:00:00,98.97,99.04,98.71,98.74,22323.0,98.97,99.04,98.71,98.74,22323.0
2021-03-02 10:05:00,98.73,98.78,98.55,98.65,16721.0,98.73,98.78,98.55,98.65,16721.0
2021-03-02 10:10:00,98.63,98.78,98.47,98.68,17511.0,98.63,98.78,98.47,98.68,17511.0
2021-03-02 10:15:00,98.68,98.99,98.59,98.71,29798.0,98.68,98.99,98.59,98.71,29798.0
2021-03-02 10:20:00,98.68,98.76,98.21,98.3,21217.0,98.68,98.76,98.21,98.3,21217.0
2021-03-02 10:25:00,98.33,98.35,97.95,97.95,17880.0,98.33,98.35,97.95,97.95,17880.0
2021-03-02 10:30:00,97.98,98.25,97.6,98.11,35076.0,97.98,98.25,97.6,98.11,35076.0
2021-03-02 10:35:00,98.15,98.15,97.09,97.09,34235.0,98.15,98.15,97.09,97.09,34235.0
2021-03-02 10:40:00,97.08,97.47,97.04,97.39,21346.0,97.08,97.47,97.04,97.39,21346.0
2021-03-02 10:45:00,97.38,97.4,97.19,97.23,23455.0,97.38,97.4,97.19,97.23,23455.0
2021-03-02 10:50:00,97.24,97.34,97.17,97.27,15725.0,97.24,97.34,97.17,97.27,15725.0
2021-03-02 10:55:00,97.27,97.56,97.18,97.56,22543.0,97.27,97.56,97.18,97.56,22543.0
2021-03-02 11:00:00,97.58,97.64,97.13,97.17,30939.0,97.58,97.64,97.13,97.17,30939.0
2021-03-02 11:05:00,97.21,97.41,97.21,97.21,12782.0,97.21,97.41,97.21,97.21,12782.0
2021-03-02 11:10:00,97.21,97.28,97.08,97.15,15549.0,97.21,97.28,97.08,97.15,15549.0
2021-03-02 11:15:00,97.14,97.25,97.07,97.14,24120.0,97.14,97.25,97.07,97.14,24120.0
2021-03-02 11:20:00,97.14,97.19,96.93,96.94,23488.0,97.14,97.19,96.93,96.94,23488.0
2021-03-02 11:25:00,96.95,97.07,96.92,97.04,21039.0,96.95,97.07,96.92,97.04,21039.0
2021-03-02 11:30:00,97.05,97.05,96.94,96.97,19238.0,97.05,97.05,96.94,96.97,19238.0
2021-03-02 11:35:00,96.97,97.04,96.83,96.84,20222.0,96.97,97.04,96.83,96.84,20222.0
2021-03-02 11:40:00,96.85,96.87,96.54,96.87,32164.0,96.85,96.87,96.54,96.87,32164.0
2021-03-02 11:45:00,96.84,96.86,96.64,96.81,33915.0,96.84,96.86,96.64,96.81,33915.0
2021-03-02 11:50:00,96.76,97.22,96.76,97.09,49609.0,96.76,97.22,96.76,97.09,49609.0
2021-03-02 11:55:00,97.08,97.28,97.07,97.22,33093.0,97.08,97.28,97.07,97.22,33093.0
2021-03-02 12:00:00,97.22,97.29,96.95,97.27,62022.0,97.22,97.29,96.95,97.27,62022.0
2021-03-02 12:05:00,97.27,97.39,97.16,97.28,23115.0,97.27,97.39,97.16,97.28,23115.0
2021-03-02 12:10:00,97.26,97.44,97.2,97.44,10096.0,97.26,97.44,97.2,97.44,10096.0
2021-03-02 12:15:00,97.48,97.86,97.48,97.86,15659.0,97.48,97.86,97.48,97.86,15659.0
2021-03-02 12:20:00,97.82,97.93,97.77,97.87,31166.0,97.82,97.93,97.77,97.87,31166.0
2021-03-02 12:25:00,97.85,97.88,97.75,97.8,33252.0,97.85,97.88,97.75,97.8,33252.0
2021-03-02 12:30:00,97.8,97.81,97.74,97.76,34283.0,97.8,97.81,97.74,97.76,34283.0
2021-03-02 12:35:00,97.76,97.78,97.71,97.74,22083.0,97.76,97.78,97.71,97.74,22083.0
2021-03-02 12:40:00,97.74,97.91,97.74,97.77,13906.0,97.74,97.91,97.74,97.77,13906.0
2021-03-02 12:45:00,97.78,97.83,97.65,97.79,10726.0,97.78,97.83,97.65,97.79,10726.0
2021-03-02 12:50:00,97.74,97.84,97.72,97.83,14407.0,97.74,97.84,97.72,97.83,14407.0
2021-03-02 12:55:00,97.82,97.96,97.82,97.88,9013.0,97.82,97.96,97.82,97.88,9013.0
2021-03-02 13:00:00,97.87,98.02,97.78,98.0,11839.0,97.87,98.02,97.78,98.0,11839.0
2021-03-02 13:05:00,98.05,98.23,98.03,98.23,8760.0,98.05,98.23,98.03,98.23,8760.0
2021-03-02 13:10:00,98.25,98.4,98.2,98.33,13331.0,98.25,98.4,98.2,98.33,13331.0
2021-03-02 13:15:00,98.36,98.49,98.16,98.16,13018.0,98.36,98.49,98.16,98.16,13018.0
2021-03-02 13:20:00,98.12,98.36,98.12,98.25,9099.0,98.12,98.36,98.12,98.25,9099.0
2021-03-02 13:25:00,98.32,98.4,98.27,98.37,15380.0,98.32,98.4,98.27,98.37,15380.0
2021-03-02 13:30:00,98.4,98.58,98.38,98.58,21272.0,98.4,98.58,98.38,98.58,21272.0
2021-03-02 13:35:00,98.58,98.58,98.35,98.46,9344.0,98.58,98.58,98.35,98.46,9344.0
2021-03-02 13:40:00,98.45,98.49,98.4,98.46,10691.0,98.45,98.49,98.4,98.46,10691.0
2021-03-02 13:45:00,98.46,98.72,98.46,98.72,13124.0,98.46,98.72,98.46,98.72,13124.0
2021-03-02 13:50:00,98.75,98.88,98.66,98.73,21328.0,98.75,98.88,98.66,98.73,21328.0
2021-03-02 13:55:00,98.82,98.82,98.51,98.61,9588.0,98.82,98.82,98.51,98.61,9588.0
2021-03-02 14:00:00,98.62,98.7,98.58,98.61,11597.0,98.62,98.7,98.58,98.61,11597.0
2021-03-02 14:05:00,98.63,98.71,98.62,98.63,21638.0,98.63,98.71,98.62,98.63,21638.0
2021-03-02 14:10:00,98.64,98.66,98.57,98.64,25896.0,98.64,98.66,98.57,98.64,25896.0
2021-03-02 14:15:00,98.61,98.61,98.44,98.51,25015.0,98.61,98.61,98.44,98.51,25015.0
2021-03-02 14:20:00,98.49,98.8,98.49,98.7,19830.0,98.49,98.8,98.49,98.7,19830.0
2021-03-02 14:25:00,98.69,98.77,98.66,98.7,16268.0,98.69,98.77,98.66,98.7,16268.0
2021-03-02 14:30:00,98.69,98.72,98.58,98.64,26901.0,98.69,98.72,98.58,98.64,26901.0
2021-03-02 14:35:00,98.63,98.77,98.56,98.74,19411.0,98.63,98.77,98.56,98.74,19411.0
2021-03-02 14:40:00,98.77,98.81,98.65,98.72,14195.0,98.77,98.81,98.65,98.72,14195.0
2021-03-02 14:45:00,98.7,98.73,98.52,98.7,23046.0,98.7,98.73,98.52,98.7,23046.0
2021-03-02 14:50:00,98.7,98.78,98.61,98.68,17119.0,98.7,98.78,98.61,98.68,17119.0
2021-03-02 14:55:00,98.66,98.85,98.66,98.77,23273.0,98.66,98.85,98.66,98.77,23273.0
2021-03-02 15:00:00,98.77,98.9,98.72,98.81,27147.0,98.77,98.9,98.72,98.81,27147.0
2021-03-02 15:05:00,98.81,98.89,98.79,98.87,23865.0,98.81,98.89,98.79,98.87,23865.0
2021-03-02 15:10:00,98.85,98.96,98.83,98.89,38726.0,98.85,98.96,98.83,98.89,38726.0
2021-03-02 15:15:00,98.9,98.9,98.65,98.74,47144.0,98.9,98.9,98.65,98.74,47144.0
2021-03-02 15:20:00,98.71,98.81,98.68,98.7,46409.0,98.71,98.81,98.68,98.7,46409.0
2021-03-02 15:25:00,98.7,98.81,98.67,98.78,56618.0,98.7,98.81,98.67,98.78,56618.0
2021-03-02 15:30:00,98.79,99.0,98.72,98.91,61904.0,98.79,99.0,98.72,98.91,61904.0
2021-03-02 15:35:00,98.92,99.0,98.71,98.74,55457.0,98.92,99.0,98.71,98.74,55457.0
2021-03-02 15:40:00,98.74,98.88,98.7,98.8,68585.0,98.74,98.88,98.7,98.8,68585.0
2021-03-02 15:45:00,98.8,98.98,98.79,98.86,67182.0,98.8,98.98,98.79,98.86,67182.0
2021-03-02 15:50:00,98.89,98.93,98.71,98.84,151985.0,98.89,98.93,98.71,98.84,151985.0
2021-03-02 15:55:00,98.84,99.11,98.77,99.07,193130.0,98.84,99.11,98.77,99.07,193130.0
2021-03-03 09:30:00,96.18,98.35,95.86,97.64,233799.0,96.18,98.35,95.86,97.64,233799.0
2021-03-03 09:35:00,97.62,98.79,97.46,98.33,140031.0,97.62,98.79,97.46,98.33,140031.0
2021-03-03 09:40:00,98.29,99.72,98.22,99.54,139201.0,98.29,99.72,98.22,99.54,139201.0
2021-03-03 09:45:00,99.54,102.08,99.42,101.58,267930.0,99.54,102.08,99.42,101.58,267930.0
2021-03-03 09:50:00,101.57,102.15,100.84,101.36,159928.0,101.57,102.15,100.84,101.36,159928.0
2021-03-03 09:55:00,101.35,101.65,100.93,100.96,84946.0,101.35,101.65,100.93,100.96,84946.0
2021-03-03 10:00:00,100.97,101.47,100.53,100.83,78785.0,100.97,101.47,100.53,100.83,78785.0
2021-03-03 10:05:00,100.86,102.87,100.55,102.75,149360.0,100.86,102.87,100.55,102.75,149360.0
2021-03-03 10:10:00,102.73,104.45,102.51,102.94,240448.0,102.73,104.45,102.51,102.94,240448.0
2021-03-03 10:15:00,102.91,103.56,102.04,102.32,82529.0,102.91,103.56,102.04,102.32,82529.0
2021-03-03 10:20:00,102.3,102.93,102.05,102.84,95072.0,102.3,102.93,102.05,102.84,95072.0
2021-03-03 10:25:00,102.9,103.22,101.7,101.95,59145.0,102.9,103.22,101.7,101.95,59145.0
2021-03-03 10:30:00,101.95,102.29,101.37,101.93,72697.0,101.95,102.29,101.37,101.93,72697.0
2021-03-03 10:35:00,101.87,102.54,101.86,102.46,34661.0,101.87,102.54,101.86,102.46,34661.0
2021-03-03 10:40:00,102.44,102.77,102.23,102.63,44897.0,102.44,102.77,102.23,102.63,44897.0
2021-03-03 10:45:00,102.55,103.15,102.53,102.57,63521.0,102.55,103.15,102.53,102.57,63521.0
2021-03-03 10:50:00,102.58,102.97,102.5,102.57,46490.0,102.58,102.97,102.5,102.57,46490.0
2021-03-03 10:55:00,102.54,102.68,102.13,102.15,52961.0,102.54,102.68,102.13,102.15,52961.0
2021-03-03 11:00:00,102.11,102.51,101.86,101.96,60783.0,102.11,102.51,101.86,101.96,60783.0
2021-03-03 11:05:00,102.04,102.29,101.97,102.22,17635.0,102.04,102.29,101.97,102.22,17635.0
2021-03-03 11:10:00,102.24,102.82,102.16,102.77,26079.0,102.24,102.82,102.16,102.77,26079.0
2021-03-03 11:15:00,102.66,103.37,102.64,103.34,48453.0,102.66,103.37,102.64,103.34,48453.0
2021-03-03 11:20:00,103.3,103.3,102.81,102.95,21470.0,103.3,103.3,102.81,102.95,21470.0
2021-03-03 11:25:00,102.93,103.3,102.75,103.13,17260.0,102.93,103.3,102.75,103.13,17260.0
2021-03-03 11:30:00,103.06,103.31,102.98,103.31,20952.0,103.06,103.31,102.98,103.31,20952.0
2021-03-03 11:35:00,103.27,103.75,103.04,103.75,76635.0,103.27,103.75,103.04,103.75,76635.0
2021-03-03 11:40:00,103.64,103.84,103.34,103.54,41710.0,103.64,103.84,103.34,103.54,41710.0
2021-03-03 11:45:00,103.54,103.57,103.32,103.47,15875.0,103.54,103.57,103.32,103.47,15875.0
2021-03-03 11:50:00,103.49,103.59,103.43,103.51,16499.0,103.49,103.59,103.43,103.51,16499.0
2021-03-03 11:55:00,103.5,103.86,103.49,103.64,35389.0,103.5,103.86,103.49,103.64,35389.0
2021-03-03 12:00:00,103.64,103.79,103.54,103.79,21850.0,103.64,103.79,103.54,103.79,21850.0
2021-03-03 12:05:00,103.78,104.2,103.78,103.86,49181.0,103.78,104.2,103.78,103.86,49181.0
2021-03-03 12:10:00,103.86,103.95,103.77,103.83,21444.0,103.86,103.95,103.77,103.83,21444.0
2021-03-03 12:15:00,103.84,103.84,103.51,103.52,22719.0,103.84,103.84,103.51,103.52,22719.0
2021-03-03 12:20:00,103.51,103.95,103.44,103.83,21419.0,103.51,103.95,103.44,103.83,21419.0
2021-03-03 12:25:00,103.85,103.99,103.72,103.97,17157.0,103.85,103.99,103.72,103.97,17157.0
2021-03-03 12:30:00,103.94,103.99,103.72,103.82,15475.0,103.94,103.99,103.72,103.82,15475.0
2021-03-03 12:35:00,103.81,103.9,103.67,103.76,20218.0,103.81,103.9,103.67,103.76,20218.0
2021-03-03 12:40:00,103.77,103.77,103.51,103.53,11581.0,103.77,103.77,103.51,103.53,11581.0
2021-03-03 12:45:00,103.51,104.01,103.38,104.01,20895.0,103.51,104.01,103.38,104.01,20895.0
2021-03-03 12:50:00,103.97,104.17,103.93,103.97,16715.0,103.97,104.17,103.93,103.97,16715.0
2021-03-03 12:55:00,103.97,104.01,103.68,103.68,11163.0,103.97,104.01,103.68,103.68,11163.0
2021-03-03 13:00:00,103.67,104.15,103.67,104.14,13536.0,103.67,104.15,103.67,104.14,13536.0
2021-03-03 13:05:00,104.13,104.35,104.11,104.12,19989.0,104.13,104.35,104.11,104.12,19989.0
2021-03-03 13:10:00,104.13,104.28,104.02,104.28,20842.0,104.13,104.28,104.02,104.28,20842.0
2021-03-03 13:15:00,104.25,104.41,104.11,104.39,21259.0,104.25,104.41,104.11,104.39,21259.0
2021-03-03 13:20:00,104.39,104.55,104.3,104.51,20466.0,104.39,104.55,104.3,104.51,20466.0
2021-03-03 13:25:00,104.51,104.69,104.42,104.53,32828.0,104.51,104.69,104.42,104.53,32828.0
2021-03-03 13:30:00,104.5,104.5,104.09,104.34,21497.0,104.5,104.5,104.09,104.34,21497.0
2021-03-03 13:35:00,104.36,104.5,104.28,104.37,15490.0,104.36,104.5,104.28,104.37,15490.0
2021-03-03 13:40:00,104.37,104.49,104.24,104.4,15816.0,104.37,104.49,104.24,104.4,15816.0
2021-03-03 13:45:00,104.41,104.47,104.2,104.25,15187.0,104.41,104.47,104.2,104.25,15187.0
2021-03-03 13:50:00,104.21,104.26,104.11,104.18,17507.0,104.21,104.26,104.11,104.18,17507.0
2021-03-03 13:55:00,104.15,104.32,104.12,104.24,15791.0,104.15,104.32,104.12,104.24,15791.0
2021-03-03 14:00:00,104.19,104.35,103.99,104.03,21940.0,104.19,104.35,103.99,104.03,21940.0
2021-03-03 14:05:00,104.01,104.01,103.58,103.64,26643.0,104.01,104.01,103.58,103.64,26643.0
2021-03-03 14:10:00,103.59,103.97,103.56,103.92,19030.0,103.59,103.97,103.56,103.92,19030.0
2021-03-03 14:15:00,103.95,103.95,103.6,103.65,20662.0,103.95,103.95,103.6,103.65,20662.0
2021-03-03 14:20:00,103.66,103.68,103.24,103.3,20424.0,103.66,103.68,103.24,103.3,20424.0
2021-03-03 14:25:00,103.26,103.56,103.26,103.34,12109.0,103.26,103.56,103.26,103.34,12109.0
2021-03-03 14:30:00,103.32,103.32,102.87,102.92,17120.0,103.32,103.32,102.87,102.92,17120.0
2021-03-03 14:35:00,102.95,103.37,102.85,103.33,18431.0,102.95,103.37,102.85,103.33,18431.0
2021-03-03 14:40:00,103.36,103.6,103.2,103.41,29993.0,103.36,103.6,103.2,103.41,29993.0
2021-03-03 14:45:00,103.44,103.49,103.28,103.33,13526.0,103.44,103.49,103.28,103.33,13526.0
2021-03-03 14:50:00,103.3,103.59,103.21,103.51,19558.0,103.3,103.59,103.21,103.51,19558.0
2021-03-03 14:55:00,103.5,103.73,103.46,103.62,21329.0,103.5,103.73,103.46,103.62,21329.0
2021-03-03 15:00:00,103.62,103.73,103.49,103.57,34441.0,103.62,103.73,103.49,103.57,34441.0
2021-03-03 15:05:00,103.56,103.67,103.38,103.52,27458.0,103.56,103.67,103.38,103.52,27458.0
2021-03-03 15:10:00,103.52,103.54,103.15,103.16,26641.0,103.52,103.54,103.15,103.16,26641.0
2021-03-03 15:15:00,103.16,103.17,102.61,102.63,39354.0,103.16,103.17,102.61,102.63,39354.0
2021-03-03 15:20:00,102.65,102.92,102.64,102.74,20318.0,102.65,102.92,102.64,102.74,20318.0
2021-03-03 15:25:00,102.76,102.88,102.71,102.8,25788.0,102.76,102.88,102.71,102.8,25788.0
2021-03-03 15:30:00,102.8,102.85,102.51,102.52,36523.0,102.8,102.85,102.51,102.52,36523.0
2021-03-03 15:35:00,102.51,102.66,102.39,102.51,34412.0,102.51,102.66,102.39,102.51,34412.0
2021-03-03 15:40:00,102.48,102.82,102.42,102.76,35421.0,102.48,102.82,102.42,102.76,35421.0
2021-03-03 15:45:00,102.77,102.83,102.51,102.52,44956.0,102.77,102.83,102.51,102.52,44956.0
2021-03-03 15:50:00,102.53,102.53,101.86,101.98,90460.0,102.53,102.53,101.86,101.98,90460.0
2021-03-03 15:55:00,101.99,102.17,101.78,101.94,181546.0,101.99,102.17,101.78,101.94,181546.0
2021-03-04 09:30:00,101.46,101.91,101.02,101.11,42367.0,101.46,101.91,101.02,101.11,42367.0
2021-03-04 09:35:00,101.13,101.53,100.69,100.96,21857.0,101.13,101.53,100.69,100.96,21857.0
2021-03-04 09:40:00,100.8,101.66,100.29,101.66,15818.0,100.8,101.66,100.29,101.66,15818.0
2021-03-04 09:45:00,101.77,101.86,101.39,101.4,10742.0,101.77,101.86,101.39,101.4,10742.0
2021-03-04 09:50:00,101.4,102.55,101.39,102.39,33550.0,101.4,102.55,101.39,102.39,33550.0
2021-03-04 09:55:00,102.31,103.16,102.24,103.16,18142.0,102.31,103.16,102.24,103.16,18142.0
2021-03-04 10:00:00,103.12,103.52,102.97,103.27,27554.0,103.12,103.52,102.97,103.27,27554.0
2021-03-04 10:05:00,103.21,103.32,103.01,103.17,21625.0,103.21,103.32,103.01,103.17,21625.0
2021-03-04 10:10:00,103.12,103.8,103.12,103.8,32932.0,103.12,103.8,103.12,103.8,32932.0
2021-03-04 10:15:00,103.75,103.94,102.88,102.9,57557.0,103.75,103.94,102.88,102.9,57557.0
2021-03-04 10:20:00,102.87,102.93,101.93,102.55,76601.0,102.87,102.93,101.93,102.55,76601.0
2021-03-04 10:25:00,102.58,103.19,102.58,103.14,16516.0,102.58,103.19,102.58,103.14,16516.0
2021-03-04 10:30:00,103.25,103.28,102.99,102.99,19127.0,103.25,103.28,102.99,102.99,19127.0
2021-03-04 10:35:00,103.07,103.63,103.0,103.56,25248.0,103.07,103.63,103.0,103.56,25248.0
2021-03-04 10:40:00,103.57,103.69,103.24,103.27,17116.0,103.57,103.69,103.24,103.27,17116.0
2021-03-04 10:45:00,103.35,103.36,103.05,103.05,17874.0,103.35,103.36,103.05,103.05,17874.0
2021-03-04 10:50:00,103.08,103.12,102.71,102.73,16933.0,103.08,103.12,102.71,102.73,16933.0
2021-03-04 10:55:00,102.72,103.17,102.55,103.06,12816.0,102.72,103.17,102.55,103.06,12816.0
2021-03-04 11:00:00,103.02,103.04,102.67,102.68,25413.0,103.02,103.04,102.67,102.68,25413.0
2021-03-04 11:05:00,102.67,102.83,102.61,102.74,17671.0,102.67,102.83,102.61,102.74,17671.0
2021-03-04 11:10:00,102.73,102.79,102.33,102.37,28418.0,102.73,102.79,102.33,102.37,28418.0
2021-03-04 11:15:00,102.41,102.47,102.13,102.2,17558.0,102.41,102.47,102.13,102.2,17558.0
2021-03-04 11:20:00,102.18,102.33,101.76,101.79,27692.0,102.18,102.33,101.76,101.79,27692.0
2021-03-04 11:25:00,101.8,101.83,101.44,101.57,19522.0,101.8,101.83,101.44,101.57,19522.0
2021-03-04 11:30:00,101.64,102.03,101.61,101.98,21760.0,101.64,102.03,101.61,101.98,21760.0
2021-03-04 11:35:00,102.02,102.23,102.02,102.04,14425.0,102.02,102.23,102.02,102.04,14425.0
2021-03-04 11:40:00,101.98,102.37,101.98,102.06,13116.0,101.98,102.37,101.98,102.06,13116.0
2021-03-04 11:45:00,102.05,102.55,102.05,102.55,26677.0,102.05,102.55,102.05,102.55,26677.0
2021-03-04 11:50:00,102.61,102.62,102.36,102.39,4024.0,102.61,102.62,102.36,102.39,4024.0
2021-03-04 11:55:00,102.44,102.46,102.14,102.17,8347.0,102.44,102.46,102.14,102.17,8347.0
2021-03-04 12:00:00,102.24,102.65,102.21,102.61,8340.0,102.24,102.65,102.21,102.61,8340.0
2021-03-04 12:05:00,102.61,102.93,102.58,102.85,17785.0,102.61,102.93,102.58,102.85,17785.0
2021-03-04 12:10:00,102.85,102.93,102.09,102.15,19847.0,102.85,102.93,102.09,102.15,19847.0
2021-03-04 12:15:00,102.19,102.69,102.14,102.36,27994.0,102.19,102.69,102.14,102.36,27994.0
2021-03-04 12:20:00,102.38,102.45,101.64,101.81,16803.0,102.38,102.45,101.64,101.81,16803.0
2021-03-04 12:25:00,101.75,101.84,101.43,101.79,39584.0,101.75,101.84,101.43,101.79,39584.0
2021-03-04 12:30:00,101.7,101.78,101.21,101.31,11933.0,101.7,101.78,101.21,101.31,11933.0
2021-03-04 12:35:00,101.37,101.54,101.24,101.54,11559.0,101.37,101.54,101.24,101.54,11559.0
2021-03-04 12:40:00,101.53,101.82,101.5,101.55,10699.0,101.53,101.82,101.5,101.55,10699.0
2021-03-04 12:45:00,101.57,101.58,101.08,101.2,12389.0,101.57,101.58,101.08,101.2,12389.0
2021-03-04 12:50:00,101.21,101.33,100.72,100.84,9349.0,101.21,101.33,100.72,100.84,9349.0
2021-03-04 12:55:00,100.86,100.98,100.68,100.98,30646.0,100.86,100.98,100.68,100.98,30646.0
2021-03-04 13:00:00,100.96,101.23,100.87,101.1,10912.0,100.96,101.23,100.87,101.1,10912.0
2021-03-04 13:05:00,101.15,101.15,100.88,101.09,14545.0,101.15,101.15,100.88,101.09,14545.0
2021-03-04 13:10:00,101.11,101.26,100.96,101.19,20878.0,101.11,101.26,100.96,101.19,20878.0
2021-03-04 13:15:00,101.17,101.81,101.17,101.81,30267.0,101.17,101.81,101.17,101.81,30267.0
2021-03-04 13:20:00,101.75,101.85,101.47,101.83,30972.0,101.75,101.85,101.47,101.83,30972.0
2021-03-04 13:25:00,101.85,102.39,101.72,102.34,23636.0,101.85,102.39,101.72,102.34,23636.0
2021-03-04 13:30:00,102.33,102.41,102.14,102.21,23351.0,102.33,102.41,102.14,102.21,23351.0
2021-03-04 13:35:00,102.25,102.66,102.24,102.55,34824.0,102.25,102.66,102.24,102.55,34824.0
2021-03-04 13:40:00,102.56,102.86,102.28,102.34,25152.0,102.56,102.86,102.28,102.34,25152.0
2021-03-04 13:45:00,102.32,102.34,101.91,101.98,21765.0,102.32,102.34,101.91,101.98,21765.0
2021-03-04 13:50:00,101.98,102.19,101.58,101.92,27336.0,101.98,102.19,101.58,101.92,27336.0
2021-03-04 13:55:00,101.85,102.08,101.25,101.44,58285.0,101.85,102.08,101.25,101.44,58285.0
2021-03-04 14:00:00,101.41,101.71,101.39,101.7,20850.0,101.41,101.71,101.39,101.7,20850.0
2021-03-04 14:05:00,101.79,102.21,101.72,102.14,15271.0,101.79,102.21,101.72,102.14,15271.0
2021-03-04 14:10:00,102.2,102.2,101.78,101.88,13108.0,102.2,102.2,101.78,101.88,13108.0
2021-03-04 14:15:00,101.85,101.85,101.42,101.49,23328.0,101.85,101.85,101.42,101.49,23328.0
2021-03-04 14:20:00,101.52,101.73,101.48,101.57,17407.0,101.52,101.73,101.48,101.57,17407.0
2021-03-04 14:25:00,101.6,101.83,101.51,101.75,25671.0,101.6,101.83,101.51,101.75,25671.0
2021-03-04 14:30:00,101.75,101.76,101.39,101.51,39979.0,101.75,101.76,101.39,101.51,39979.0
2021-03-04 14:35:00,101.54,101.55,101.35,101.5,18240.0,101.54,101.55,101.35,101.5,18240.0
2021-03-04 14:40:00,101.52,101.9,101.47,101.89,11438.0,101.52,101.9,101.47,101.89,11438.0
2021-03-04 14:45:00,101.9,102.27,101.88,102.19,14912.0,101.9,102.27,101.88,102.19,14912.0
2021-03-04 14:50:00,102.16,102.2,101.96,102.09,21535.0,102.16,102.2,101.96,102.09,21535.0
2021-03-04 14:55:00,102.12,102.32,102.09,102.27,12567.0,102.12,102.32,102.09,102.27,12567.0
2021-03-04 15:00:00,102.23,102.37,101.91,101.92,14257.0,102.23,102.37,101.91,101.92,14257.0
2021-03-04 15:05:00,101.92,101.94,101.61,101.61,18910.0,101.92,101.94,101.61,101.61,18910.0
2021-03-04 15:10:00,101.59,101.83,101.55,101.7,28887.0,101.59,101.83,101.55,101.7,28887.0
2021-03-04 15:15:00,101.68,102.02,101.68,101.77,47460.0,101.68,102.02,101.68,101.77,47460.0
2021-03-04 15:20:00,101.81,101.92,101.46,101.58,28583.0,101.81,101.92,101.46,101.58,28583.0
2021-03-04 15:25:00,101.55,101.96,101.49,101.91,29846.0,101.55,101.96,101.49,101.91,29846.0
2021-03-04 15:30:00,101.92,102.15,101.88,102.15,28247.0,101.92,102.15,101.88,102.15,28247.0
2021-03-04 15:35:00,102.14,102.23,101.88,102.03,144021.0,102.14,102.23,101.88,102.03,144021.0
2021-03-04 15:40:00,102.03,102.22,101.86,101.86,50254.0,102.03,102.22,101.86,101.86,50254.0
2021-03-04 15:45:00,101.92,102.11,101.9,101.96,36342.0,101.92,102.11,101.9,101.96,36342.0
2021-03-04 15:50:00,101.97,102.25,101.84,101.88,81243.0,101.97,102.25,101.84,101.88,81243.0
2021-03-04 15:55:00,101.84,101.95,101.54,101.81,178156.0,101.84,101.95,101.54,101.81,178156.0
2021-03-05 09:30:00,102.47,102.81,101.46,101.77,35279.0,102.47,102.81,101.46,101.77,35279.0
2021-03-05 09:35:00,101.78,102.08,101.56,101.61,18890.0,101.78,102.08,101.56,101.61,18890.0
2021-03-05 09:40:00,101.7,102.14,101.57,102.14,33817.0,101.7,102.14,101.57,102.14,33817.0
2021-03-05 09:45:00,102.14,102.79,102.07,102.54,19254.0,102.14,102.79,102.07,102.54,19254.0
2021-03-05 09:50:00,102.5,102.83,102.44,102.61,18457.0,102.5,102.83,102.44,102.61,18457.0
2021-03-05 09:55:00,102.65,103.17,102.64,103.06,18172.0,102.65,103.17,102.64,103.06,18172.0
2021-03-05 10:00:00,103.04,103.11,102.93,103.0,24330.0,103.04,103.11,102.93,103.0,24330.0
2021-03-05 10:05:00,102.98,103.24,102.98,103.1,23153.0,102.98,103.24,102.98,103.1,23153.0
2021-03-05 10:10:00,103.1,103.11,102.19,102.37,20073.0,103.1,103.11,102.19,102.37,20073.0
2021-03-05 10:15:00,102.42,103.0,102.41,102.66,8597.0,102.42,103.0,102.41,102.66,8597.0
2021-03-05 10:20:00,102.67,102.77,102.29,102.31,16558.0,102.67,102.77,102.29,102.31,16558.0
2021-03-05 10:25:00,102.3,102.72,102.24,102.46,15190.0,102.3,102.72,102.24,102.46,15190.0
2021-03-05 10:30:00,102.45,102.75,102.33,102.69,20219.0,102.45,102.75,102.33,102.69,20219.0
2021-03-05 10:35:00,102.78,103.19,102.74,102.95,52234.0,102.78,103.19,102.74,102.95,52234.0
2021-03-05 10:40:00,103.03,103.26,102.93,103.03,26736.0,103.03,103.26,102.93,103.03,26736.0
2021-03-05 10:45:00,102.98,103.09,102.72,102.95,20964.0,102.98,103.09,102.72,102.95,20964.0
2021-03-05 10:50:00,102.95,103.13,102.57,102.68,20810.0,102.95,103.13,102.57,102.68,20810.0
2021-03-05 10:55:00,102.64,102.67,102.2,102.25,16590.0,102.64,102.67,102.2,102.25,16590.0
2021-03-05 11:00:00,102.15,102.25,101.63,101.9,11855.0,102.15,102.25,101.63,101.9,11855.0
2021-03-05 11:05:00,101.91,101.97,101.41,101.54,10091.0,101.91,101.97,101.41,101.54,10091.0
2021-03-05 11:10:00,101.55,101.75,101.42,101.48,15880.0,101.55,101.75,101.42,101.48,15880.0
2021-03-05 11:15:00,101.45,101.49,101.06,101.38,12802.0,101.45,101.49,101.06,101.38,12802.0
2021-03-05 11:20:00,101.39,101.54,101.13,101.23,15362.0,101.39,101.54,101.13,101.23,15362.0
2021-03-05 11:25:00,101.2,101.41,101.07,101.16,15319.0,101.2,101.41,101.07,101.16,15319.0
2021-03-05 11:30:00,101.2,101.58,101.05,101.05,14220.0,101.2,101.58,101.05,101.05,14220.0
2021-03-05 11:35:00,101.01,101.21,100.93,100.97,9941.0,101.01,101.21,100.93,100.97,9941.0
2021-03-05 11:40:00,100.87,100.99,100.63,100.93,11522.0,100.87,100.99,100.63,100.93,11522.0
2021-03-05 11:45:00,100.94,100.94,100.63,100.73,12864.0,100.94,100.94,100.63,100.73,12864.0
2021-03-05 11:50:00,100.73,100.78,100.33,100.35,15605.0,100.73,100.78,100.33,100.35,15605.0
2021-03-05 11:55:00,100.38,100.75,100.35,100.57,17363.0,100.38,100.75,100.35,100.57,17363.0
2021-03-05 12:00:00,100.52,100.98,100.52,100.68,20151.0,100.52,100.98,100.52,100.68,20151.0
2021-03-05 12:05:00,100.68,100.68,100.21,100.33,31185.0,100.68,100.68,100.21,100.33,31185.0
2021-03-05 12:10:00,100.3,100.43,100.23,100.41,23250.0,100.3,100.43,100.23,100.41,23250.0
2021-03-05 12:15:00,100.43,100.84,100.42,100.63,9814.0,100.43,100.84,100.42,100.63,9814.0
2021-03-05 12:20:00,100.69,101.13,100.61,101.08,24190.0,100.69,101.13,100.61,101.08,24190.0
2021-03-05 12:25:00,101.09,101.54,101.05,101.52,6013.0,101.09,101.54,101.05,101.52,6013.0
2021-03-05 12:30:00,101.55,101.69,101.5,101.55,8997.0,101.55,101.69,101.5,101.55,8997.0
2021-03-05 12:35:00,101.56,101.73,101.47,101.73,10578.0,101.56,101.73,101.47,101.73,10578.0
2021-03-05 12:40:00,101.75,101.97,101.69,101.97,10582.0,101.75,101.97,101.69,101.97,10582.0
2021-03-05 12:45:00,101.98,102.22,101.98,102.14,7304.0,101.98,102.22,101.98,102.14,7304.0
2021-03-05 12:50:00,102.11,102.23,101.73,102.23,23309.0,102.11,102.23,101.73,102.23,23309.0
2021-03-05 12:55:00,102.22,102.33,101.99,102.3,7655.0,102.22,102.33,101.99,102.3,7655.0
2021-03-05 13:00:00,102.31,102.5,102.1,102.25,9853.0,102.31,102.5,102.1,102.25,9853.0
2021-03-05 13:05:00,102.29,102.57,102.25,102.56,10128.0,102.29,102.57,102.25,102.56,10128.0
2021-03-05 13:10:00,102.56,102.7,102.33,102.57,6630.0,102.56,102.7,102.33,102.57,6630.0
2021-03-05 13:15:00,102.56,102.95,102.56,102.85,7167.0,102.56,102.95,102.56,102.85,7167.0
2021-03-05 13:20:00,102.87,103.03,102.77,102.86,11217.0,102.87,103.03,102.77,102.86,11217.0
2021-03-05 13:25:00,102.86,102.91,102.62,102.64,12646.0,102.86,102.91,102.62,102.64,12646.0
2021-03-05 13:30:00,102.6,102.81,102.6,102.69,30915.0,102.6,102.81,102.6,102.69,30915.0
2021-03-05 13:35:00,102.7,102.93,102.66,102.85,6910.0,102.7,102.93,102.66,102.85,6910.0
2021-03-05 13:40:00,102.84,103.08,102.82,103.04,11467.0,102.84,103.08,102.82,103.04,11467.0
2021-03-05 13:45:00,103.05,103.27,102.86,102.95,15462.0,103.05,103.27,102.86,102.95,15462.0
2021-03-05 13:50:00,102.96,103.29,102.92,102.92,8657.0,102.96,103.29,102.92,102.92,8657.0
2021-03-05 13:55:00,103.0,103.23,103.0,103.1,11456.0,103.0,103.23,103.0,103.1,11456.0
2021-03-05 14:00:00,103.16,103.25,102.89,102.97,10328.0,103.16,103.25,102.89,102.97,10328.0
2021-03-05 14:05:00,102.99,103.01,102.74,102.81,8417.0,102.99,103.01,102.74,102.81,8417.0
2021-03-05 14:10:00,102.75,102.87,102.7,102.87,6353.0,102.75,102.87,102.7,102.87,6353.0
2021-03-05 14:15:00,102.93,103.04,102.8,102.9,12634.0,102.93,103.04,102.8,102.9,12634.0
2021-03-05 14:20:00,102.91,103.14,102.86,103.14,8257.0,102.91,103.14,102.86,103.14,8257.0
2021-03-05 14:25:00,103.14,103.21,103.03,103.03,9875.0,103.14,103.21,103.03,103.03,9875.0
2021-03-05 14:30:00,103.02,103.09,102.9,103.05,21286.0,103.02,103.09,102.9,103.05,21286.0
2021-03-05 14:35:00,103.04,103.2,103.0,103.05,13363.0,103.04,103.2,103.0,103.05,13363.0
2021-03-05 14:40:00,103.1,103.43,103.05,103.41,19583.0,103.1,103.43,103.05,103.41,19583.0
2021-03-05 14:45:00,103.4,103.57,103.34,103.57,15162.0,103.4,103.57,103.34,103.57,15162.0
2021-03-05 14:50:00,103.58,103.62,103.44,103.54,17642.0,103.58,103.62,103.44,103.54,17642.0
2021-03-05 14:55:00,103.56,103.86,103.56,103.82,10240.0,103.56,103.86,103.56,103.82,10240.0
2021-03-05 15:00:00,103.81,103.9,103.68,103.85,14985.0,103.81,103.9,103.68,103.85,14985.0
2021-03-05 15:05:00,103.83,103.94,103.73,103.81,11148.0,103.83,103.94,103.73,103.81,11148.0
2021-03-05 15:10:00,103.8,103.99,103.79,103.97,13039.0,103.8,103.99,103.79,103.97,13039.0
2021-03-05 15:15:00,103.99,104.11,103.83,103.95,15303.0,103.99,104.11,103.83,103.95,15303.0
2021-03-05 15:20:00,103.92,104.06,103.92,104.02,13783.0,103.92,104.06,103.92,104.02,13783.0
2021-03-05 15:25:00,104.04,104.22,103.96,104.13,25164.0,104.04,104.22,103.96,104.13,25164.0
2021-03-05 15:30:00,104.07,104.22,103.97,104.11,19172.0,104.07,104.22,103.97,104.11,19172.0
2021-03-05 15:35:00,104.13,104.33,104.08,104.3,21882.0,104.13,104.33,104.08,104.3,21882.0
2021-03-05 15:40:00,104.31,104.47,104.16,104.43,34385.0,104.31,104.47,104.16,104.43,34385.0
2021-03-05 15:45:00,104.46,104.54,104.3,104.37,54498.0,104.46,104.54,104.3,104.37,54498.0
2021-03-05 15:50:00,104.4,104.48,104.0,104.09,94526.0,104.4,104.48,104.0,104.09,94526.0
2021-03-05 15:55:00,104.09,104.29,103.89,104.08,177138.0,104.09,104.29,103.89,104.08,177138.0
2021-03-08 09:30:00,104.49,104.9,103.24,104.62,32981.0,104.49,104.9,103.24,104.62,32981.0
2021-03-08 09:35:00,104.62,105.33,104.6,105.03,20352.0,104.62,105.33,104.6,105.03,20352.0
2021-03-08 09:40:00,105.16,105.62,105.05,105.62,20790.0,105.16,105.62,105.05,105.62,20790.0
2021-03-08 09:45:00,105.54,105.74,105.21,105.21,12326.0,105.54,105.74,105.21,105.21,12326.0
2021-03-08 09:50:00,105.41,105.66,105.15,105.48,14460.0,105.41,105.66,105.15,105.48,14460.0
2021-03-08 09:55:00,105.56,105.64,104.84,105.03,10239.0,105.56,105.64,104.84,105.03,10239.0
2021-03-08 10:00:00,105.09,105.32,104.91,105.29,13034.0,105.09,105.32,104.91,105.29,13034.0
2021-03-08 10:05:00,105.25,105.9,105.23,105.83,16337.0,105.25,105.9,105.23,105.83,16337.0
2021-03-08 10:10:00,105.84,106.05,105.7,106.05,14076.0,105.84,106.05,105.7,106.05,14076.0
2021-03-08 10:15:00,106.04,106.18,105.86,105.87,21132.0,106.04,106.18,105.86,105.87,21132.0
2021-03-08 10:20:00,105.87,106.11,105.78,106.04,14900.0,105.87,106.11,105.78,106.04,14900.0
2021-03-08 10:25:00,106.09,106.55,106.09,106.35,27518.0,106.09,106.55,106.09,106.35,27518.0
2021-03-08 10:30:00,106.36,106.44,106.16,106.29,24095.0,106.36,106.44,106.16,106.29,24095.0
2021-03-08 10:35:00,106.33,106.61,106.22,106.57,31801.0,106.33,106.61,106.22,106.57,31801.0
2021-03-08 10:40:00,106.54,106.71,106.48,106.58,10894.0,106.54,106.71,106.48,106.58,10894.0
2021-03-08 10:45:00,106.65,106.71,106.35,106.48,13123.0,106.65,106.71,106.35,106.48,13123.0
2021-03-08 10:50:00,106.52,106.78,106.52,106.68,15126.0,106.52,106.78,106.52,106.68,15126.0
2021-03-08 10:55:00,106.7,106.96,106.65,106.91,13955.0,106.7,106.96,106.65,106.91,13955.0
2021-03-08 11:00:00,106.85,107.16,106.75,106.8,17791.0,106.85,107.16,106.75,106.8,17791.0
2021-03-08 11:05:00,106.8,107.06,106.8,106.98,18321.0,106.8,107.06,106.8,106.98,18321.0
2021-03-08 11:10:00,107.0,107.01,106.63,106.75,12711.0,107.0,107.01,106.63,106.75,12711.0
2021-03-08 11:15:00,106.73,107.36,106.72,107.36,15393.0,106.73,107.36,106.72,107.36,15393.0
2021-03-08 11:20:00,107.29,107.52,107.27,107.47,17675.0,107.29,107.52,107.27,107.47,17675.0
2021-03-08 11:25:00,107.49,107.67,107.48,107.54,13257.0,107.49,107.67,107.48,107.54,13257.0
2021-03-08 11:30:00,107.57,107.69,107.4,107.66,20438.0,107.57,107.69,107.4,107.66,20438.0
2021-03-08 11:35:00,107.67,107.68,107.4,107.54,16587.0,107.67,107.68,107.4,107.54,16587.0
2021-03-08 11:40:00,107.54,107.78,107.49,107.59,16539.0,107.54,107.78,107.49,107.59,16539.0
2021-03-08 11:45:00,107.59,107.68,107.47,107.62,12546.0,107.59,107.68,107.47,107.62,12546.0
2021-03-08 11:50:00,107.62,107.66,107.5,107.54,30244.0,107.62,107.66,107.5,107.54,30244.0
2021-03-08 11:55:00,107.52,107.71,107.4,107.53,18627.0,107.52,107.71,107.4,107.53,18627.0
2021-03-08 12:00:00,107.56,107.89,107.56,107.86,23213.0,107.56,107.89,107.56,107.86,23213.0
2021-03-08 12:05:00,107.9,108.21,107.84,107.96,52384.0,107.9,108.21,107.84,107.96,52384.0
2021-03-08 12:10:00,107.95,107.99,107.78,107.92,36459.0,107.95,107.99,107.78,107.92,36459.0
2021-03-08 12:15:00,107.94,108.03,107.72,107.87,18536.0,107.94,108.03,107.72,107.87,18536.0
2021-03-08 12:20:00,107.86,108.09,107.83,108.0,14734.0,107.86,108.09,107.83,108.0,14734.0
2021-03-08 12:25:00,108.04,108.07,107.84,107.95,13227.0,108.04,108.07,107.84,107.95,13227.0
2021-03-08 12:30:00,107.95,108.2,107.9,108.1,17031.0,107.95,108.2,107.9,108.1,17031.0
2021-03-08 12:35:00,108.1,108.22,108.05,108.18,10253.0,108.1,108.22,108.05,108.18,10253.0
2021-03-08 12:40:00,108.19,108.32,108.14,108.14,10462.0,108.19,108.32,108.14,108.14,10462.0
2021-03-08 12:45:00,108.1,108.26,108.03,108.17,11556.0,108.1,108.26,108.03,108.17,11556.0
2021-03-08 12:50:00,108.2,108.32,108.17,108.27,13150.0,108.2,108.32,108.17,108.27,13150.0
2021-03-08 12:55:00,108.25,108.26,108.17,108.22,10807.0,108.25,108.26,108.17,108.22,10807.0
2021-03-08 13:00:00,108.18,108.43,108.18,108.33,15804.0,108.18,108.43,108.18,108.33,15804.0
2021-03-08 13:05:00,108.41,108.56,108.35,108.4,21459.0,108.41,108.56,108.35,108.4,21459.0
2021-03-08 13:10:00,108.4,108.76,108.4,108.76,16659.0,108.4,108.76,108.4,108.76,16659.0
2021-03-08 13:15:00,108.75,109.09,108.74,108.99,43553.0,108.75,109.09,108.74,108.99,43553.0
2021-03-08 13:20:00,109.0,109.14,108.97,109.08,14744.0,109.0,109.14,108.97,109.08,14744.0
2021-03-08 13:25:00,109.1,109.17,108.97,109.16,19960.0,109.1,109.17,108.97,109.16,19960.0
2021-03-08 13:30:00,109.15,109.16,108.77,108.77,23796.0,109.15,109.16,108.77,108.77,23796.0
2021-03-08 13:35:00,108.73,109.07,108.7,108.97,17659.0,108.73,109.07,108.7,108.97,17659.0
2021-03-08 13:40:00,108.97,109.22,108.82,108.91,25780.0,108.97,109.22,108.82,108.91,25780.0
2021-03-08 13:45:00,108.91,109.32,108.91,109.2,20087.0,108.91,109.32,108.91,109.2,20087.0
2021-03-08 13:50:00,109.23,109.24,108.71,108.79,18542.0,109.23,109.24,108.71,108.79,18542.0
2021-03-08 13:55:00,108.78,108.91,108.34,108.34,18831.0,108.78,108.91,108.34,108.34,18831.0
2021-03-08 14:00:00,108.39,108.7,108.32,108.67,12046.0,108.39,108.7,108.32,108.67,12046.0
2021-03-08 14:05:00,108.64,108.87,108.6,108.78,14531.0,108.64,108.87,108.6,108.78,14531.0
2021-03-08 14:10:00,108.77,108.87,108.68,108.86,16926.0,108.77,108.87,108.68,108.86,16926.0
2021-03-08 14:15:00,108.83,109.0,108.82,108.87,13679.0,108.83,109.0,108.82,108.87,13679.0
2021-03-08 14:20:00,108.85,108.87,108.54,108.82,12069.0,108.85,108.87,108.54,108.82,12069.0
2021-03-08 14:25:00,108.85,108.97,108.85,108.91,13543.0,108.85,108.97,108.85,108.91,13543.0
2021-03-08 14:30:00,108.91,109.02,108.75,108.83,9038.0,108.91,109.02,108.75,108.83,9038.0
2021-03-08 14:35:00,108.87,108.96,108.84,108.86,11650.0,108.87,108.96,108.84,108.86,11650.0
2021-03-08 14:40:00,108.89,108.91,108.53,108.62,13087.0,108.89,108.91,108.53,108.62,13087.0
2021-03-08 14:45:00,108.62,108.69,108.29,108.33,12866.0,108.62,108.69,108.29,108.33,12866.0
2021-03-08 14:50:00,108.34,108.56,108.25,108.48,8992.0,108.34,108.56,108.25,108.48,8992.0
2021-03-08 14:55:00,108.5,108.68,108.5,108.59,10454.0,108.5,108.68,108.5,108.59,10454.0
2021-03-08 15:00:00,108.64,108.66,108.24,108.25,13944.0,108.64,108.66,108.24,108.25,13944.0
2021-03-08 15:05:00,108.24,108.36,108.05,108.16,16231.0,108.24,108.36,108.05,108.16,16231.0
2021-03-08 15:10:00,108.2,108.26,108.14,108.24,12412.0,108.2,108.26,108.14,108.24,12412.0
2021-03-08 15:15:00,108.31,108.4,107.97,108.14,28532.0,108.31,108.4,107.97,108.14,28532.0
2021-03-08 15:20:00,108.14,108.33,108.12,108.15,15822.0,108.14,108.33,108.12,108.15,15822.0
2021-03-08 15:25:00,108.18,108.23,107.98,108.01,19666.0,108.18,108.23,107.98,108.01,19666.0
2021-03-08 15:30:00,108.0,108.4,108.0,108.33,24496.0,108.0,108.4,108.0,108.33,24496.0
2021-03-08 15:35:00,108.35,108.43,108.22,108.27,28277.0,108.35,108.43,108.22,108.27,28277.0
2021-03-08 15:40:00,108.29,108.45,108.19,108.35,36271.0,108.29,108.45,108.19,108.35,36271.0
2021-03-08 15:45:00,108.37,108.45,108.23,108.34,64039.0,108.37,108.45,108.23,108.34,64039.0
2021-03-08 15:50:00,108.3,108.37,108.05,108.31,102150.0,108.3,108.37,108.05,108.31,102150.0
2021-03-08 15:55:00,108.3,108.31,107.94,108.1,141710.0,108.3,108.31,107.94,108.1,141710.0
2021-03-09 09:30:00,108.63,108.69,107.84,108.42,37660.0,108.63,108.69,107.84,108.42,37660.0
2021-03-09 09:35:00,108.42,109.02,108.41,108.85,20399.0,108.42,109.02,108.41,108.85,20399.0
2021-03-09 09:40:00,108.92,109.31,108.71,109.31,29183.0,108.92,109.31,108.71,109.31,29183.0
2021-03-09 09:45:00,109.3,109.87,109.23,109.6,32018.0,109.3,109.87,109.23,109.6,32018.0
2021-03-09 09:50:00,109.51,109.75,109.37,109.67,15216.0,109.51,109.75,109.37,109.67,15216.0
2021-03-09 09:55:00,109.63,109.73,109.55,109.6,14874.0,109.63,109.73,109.55,109.6,14874.0
2021-03-09 10:00:00,109.61,109.62,109.06,109.12,12350.0,109.61,109.62,109.06,109.12,12350.0
2021-03-09 10:05:00,109.17,109.33,108.94,108.94,9399.0,109.17,109.33,108.94,108.94,9399.0
2021-03-09 10:10:00,108.93,108.94,108.62,108.75,7607.0,108.93,108.94,108.62,108.75,7607.0
2021-03-09 10:15:00,108.77,108.81,108.28,108.28,19569.0,108.77,108.81,108.28,108.28,19569.0
2021-03-09 10:20:00,108.33,108.33,107.85,107.85,8898.0,108.33,108.33,107.85,107.85,8898.0
2021-03-09 10:25:00,107.85,107.96,107.47,107.59,14602.0,107.85,107.96,107.47,107.59,14602.0
2021-03-09 10:30:00,107.57,107.61,107.24,107.27,30793.0,107.57,107.61,107.24,107.27,30793.0
2021-03-09 10:35:00,107.27,107.27,106.59,106.91,24591.0,107.27,107.27,106.59,106.91,24591.0
2021-03-09 10:40:00,106.85,107.0,106.73,106.93,11207.0,106.85,107.0,106.73,106.93,11207.0
2021-03-09 10:45:00,106.87,106.89,106.61,106.7,7882.0,106.87,106.89,106.61,106.7,7882.0
2021-03-09 10:50:00,106.7,107.14,106.7,107.14,7143.0,106.7,107.14,106.7,107.14,7143.0
2021-03-09 10:55:00,107.17,107.41,107.16,107.41,3200.0,107.17,107.41,107.16,107.41,3200.0
2021-03-09 11:00:00,107.39,107.76,107.35,107.59,20338.0,107.39,107.76,107.35,107.59,20338.0
2021-03-09 11:05:00,107.53,107.54,107.11,107.11,4878.0,107.53,107.54,107.11,107.11,4878.0
2021-03-09 11:10:00,107.11,107.11,106.81,106.82,3462.0,107.11,107.11,106.81,106.82,3462.0
2021-03-09 11:15:00,106.81,107.13,106.78,107.11,6287.0,106.81,107.13,106.78,107.11,6287.0
2021-03-09 11:20:00,107.08,107.11,106.84,106.88,2722.0,107.08,107.11,106.84,106.88,2722.0
2021-03-09 11:25:00,106.8,106.91,106.72,106.72,7400.0,106.8,106.91,106.72,106.72,7400.0
2021-03-09 11:30:00,106.68,107.01,106.68,106.94,6861.0,106.68,107.01,106.68,106.94,6861.0
2021-03-09 11:35:00,106.93,106.98,106.78,106.83,4611.0,106.93,106.98,106.78,106.83,4611.0
2021-03-09 11:40:00,106.9,106.91,106.71,106.71,6947.0,106.9,106.91,106.71,106.71,6947.0
2021-03-09 11:45:00,106.71,106.71,106.45,106.65,13019.0,106.71,106.71,106.45,106.65,13019.0
2021-03-09 11:50:00,106.7,106.7,106.56,106.69,6600.0,106.7,106.7,106.56,106.69,6600.0
2021-03-09 11:55:00,106.7,106.95,106.7,106.95,4004.0,106.7,106.95,106.7,106.95,4004.0
2021-03-09 12:00:00,106.93,107.09,106.93,107.01,8718.0,106.93,107.09,106.93,107.01,8718.0
2021-03-09 12:05:00,107.01,107.09,106.96,106.97,3000.0,107.01,107.09,106.96,106.97,3000.0
2021-03-09 12:10:00,107.0,107.18,106.99,107.16,4725.0,107.0,107.18,106.99,107.16,4725.0
2021-03-09 12:15:00,107.18,107.36,107.18,107.36,14991.0,107.18,107.36,107.18,107.36,14991.0
2021-03-09 12:20:00,107.36,107.41,107.3,107.37,10010.0,107.36,107.41,107.3,107.37,10010.0
2021-03-09 12:25:00,107.36,107.58,107.35,107.58,6897.0,107.36,107.58,107.35,107.58,6897.0
2021-03-09 12:30:00,107.56,107.74,107.56,107.66,7127.0,107.56,107.74,107.56,107.66,7127.0
2021-03-09 12:35:00,107.72,107.83,107.7,107.77,11373.0,107.72,107.83,107.7,107.77,11373.0
2021-03-09 12:40:00,107.76,107.86,107.73,107.77,8221.0,107.76,107.86,107.73,107.77,8221.0
2021-03-09 12:45:00,107.79,107.82,107.6,107.67,6674.0,107.79,107.82,107.6,107.67,6674.0
2021-03-09 12:50:00,107.64,107.69,107.6,107.68,7473.0,107.64,107.69,107.6,107.68,7473.0
2021-03-09 12:55:00,107.68,107.73,107.65,107.72,6460.0,107.68,107.73,107.65,107.72,6460.0
2021-03-09 13:00:00,107.73,107.85,107.7,107.85,4447.0,107.73,107.85,107.7,107.85,4447.0
2021-03-09 13:05:00,107.86,107.89,107.77,107.78,5959.0,107.86,107.89,107.77,107.78,5959.0
2021-03-09 13:10:00,107.78,107.81,107.73,107.73,5980.0,107.78,107.81,107.73,107.73,5980.0
2021-03-09 13:15:00,107.75,107.83,107.53,107.76,13093.0,107.75,107.83,107.53,107.76,13093.0
2021-03-09 13:20:00,107.73,107.76,107.57,107.66,7629.0,107.73,107.76,107.57,107.66,7629.0
2021-03-09 13:25:00,107.67,107.92,107.61,107.82,19147.0,107.67,107.92,107.61,107.82,19147.0
2021-03-09 13:30:00,107.81,107.97,107.8,107.86,7372.0,107.81,107.97,107.8,107.86,7372.0
2021-03-09 13:35:00,107.84,107.88,107.77,107.78,5962.0,107.84,107.88,107.77,107.78,5962.0
2021-03-09 13:40:00,107.8,107.86,107.77,107.85,9000.0,107.8,107.86,107.77,107.85,9000.0
2021-03-09 13:45:00,107.84,108.0,107.84,108.0,4480.0,107.84,108.0,107.84,108.0,4480.0
2021-03-09 13:50:00,108.0,108.0,107.72,107.82,11732.0,108.0,108.0,107.72,107.82,11732.0
2021-03-09 13:55:00,107.8,107.8,107.61,107.65,6282.0,107.8,107.8,107.61,107.65,6282.0
2021-03-09 14:00:00,107.71,107.92,107.69,107.87,14501.0,107.71,107.92,107.69,107.87,14501.0
2021-03-09 14:05:00,107.9,107.9,107.68,107.75,25185.0,107.9,107.9,107.68,107.75,25185.0
2021-03-09 14:10:00,107.76,107.9,107.76,107.89,11569.0,107.76,107.9,107.76,107.89,11569.0
2021-03-09 14:15:00,107.88,107.93,107.82,107.88,7547.0,107.88,107.93,107.82,107.88,7547.0
2021-03-09 14:20:00,107.89,108.02,107.89,107.92,10509.0,107.89,108.02,107.89,107.92,10509.0
2021-03-09 14:25:00,107.94,107.99,107.85,107.88,6928.0,107.94,107.99,107.85,107.88,6928.0
2021-03-09 14:30:00,107.91,108.07,107.9,108.01,12999.0,107.91,108.07,107.9,108.01,12999.0
2021-03-09 14:35:00,108.03,108.05,107.89,107.92,13005.0,108.03,108.05,107.89,107.92,13005.0
2021-03-09 14:40:00,107.91,107.92,107.76,107.76,3934.0,107.91,107.92,107.76,107.76,3934.0
2021-03-09 14:45:00,107.74,107.79,107.64,107.73,6524.0,107.74,107.79,107.64,107.73,6524.0
2021-03-09 14:50:00,107.71,107.84,107.71,107.79,8343.0,107.71,107.84,107.71,107.79,8343.0
2021-03-09 14:55:00,107.82,107.9,107.78,107.88,9514.0,107.82,107.9,107.78,107.88,9514.0
2021-03-09 15:00:00,107.9,108.05,107.9,107.99,11592.0,107.9,108.05,107.9,107.99,11592.0
2021-03-09 15:05:00,107.99,108.06,107.96,108.02,7617.0,107.99,108.06,107.96,108.02,7617.0
2021-03-09 15:10:00,108.02,108.1,107.99,108.0,8011.0,108.02,108.1,107.99,108.0,8011.0
2021-03-09 15:15:00,108.0,108.05,107.96,108.03,7290.0,108.0,108.05,107.96,108.03,7290.0
2021-03-09 15:20:00,108.01,108.05,107.86,107.92,18953.0,108.01,108.05,107.86,107.92,18953.0
2021-03-09 15:25:00,107.94,107.94,107.69,107.73,20311.0,107.94,107.94,107.69,107.73,20311.0
2021-03-09 15:30:00,107.73,107.91,107.72,107.9,15669.0,107.73,107.91,107.72,107.9,15669.0
2021-03-09 15:35:00,107.92,107.98,107.75,107.91,19080.0,107.92,107.98,107.75,107.91,19080.0
2021-03-09 15:40:00,107.93,107.98,107.75,107.77,21091.0,107.93,107.98,107.75,107.77,21091.0
2021-03-09 15:45:00,107.76,107.96,107.73,107.96,28296.0,107.76,107.96,107.73,107.96,28296.0
2021-03-09 15:50:00,107.89,107.93,107.48,107.7,63803.0,107.89,107.93,107.48,107.7,63803.0
2021-03-09 15:55:00,107.7,107.79,107.55,107.65,114323.0,107.7,107.79,107.55,107.65,114323.0
2021-03-10 09:30:00,109.0,109.01,107.95,108.06,30965.0,109.0,109.01,107.95,108.06,30965.0
2021-03-10 09:35:00,108.1,108.57,108.07,108.49,6765.0,108.1,108.57,108.07,108.49,6765.0
2021-03-10 09:40:00,108.44,108.96,108.44,108.82,16670.0,108.44,108.96,108.44,108.82,16670.0
2021-03-10 09:45:00,108.89,109.08,108.42,108.43,8709.0,108.89,109.08,108.42,108.43,8709.0
2021-03-10 09:50:00,108.42,108.59,108.22,108.59,14485.0,108.42,108.59,108.22,108.59,14485.0
2021-03-10 09:55:00,108.57,108.88,108.57,108.8,4197.0,108.57,108.88,108.57,108.8,4197.0
2021-03-10 10:00:00,108.86,108.93,108.68,108.86,6568.0,108.86,108.93,108.68,108.86,6568.0
2021-03-10 10:05:00,108.9,109.04,108.67,109.04,8048.0,108.9,109.04,108.67,109.04,8048.0
2021-03-10 10:10:00,109.08,109.11,108.27,108.37,9118.0,109.08,109.11,108.27,108.37,9118.0
2021-03-10 10:15:00,108.3,108.84,108.3,108.77,14024.0,108.3,108.84,108.3,108.77,14024.0
2021-03-10 10:20:00,108.74,109.04,108.7,108.93,6091.0,108.74,109.04,108.7,108.93,6091.0
2021-03-10 10:25:00,108.94,108.94,108.5,108.51,7484.0,108.94,108.94,108.5,108.51,7484.0
2021-03-10 10:30:00,108.55,108.76,108.27,108.57,41515.0,108.55,108.76,108.27,108.57,41515.0
2021-03-10 10:35:00,108.6,108.78,108.53,108.53,4926.0,108.6,108.78,108.53,108.53,4926.0
2021-03-10 10:40:00,108.54,108.57,108.37,108.46,8749.0,108.54,108.57,108.37,108.46,8749.0
2021-03-10 10:45:00,108.44,108.69,108.43,108.6,7404.0,108.44,108.69,108.43,108.6,7404.0
2021-03-10 10:50:00,108.62,108.62,108.33,108.48,12924.0,108.62,108.62,108.33,108.48,12924.0
2021-03-10 10:55:00,108.51,108.62,108.27,108.36,6375.0,108.51,108.62,108.27,108.36,6375.0
2021-03-10 11:00:00,108.36,108.5,108.3,108.5,4815.0,108.36,108.5,108.3,108.5,4815.0
2021-03-10 11:05:00,108.43,108.46,108.06,108.09,4988.0,108.43,108.46,108.06,108.09,4988.0
2021-03-10 11:10:00,108.05,108.33,108.03,108.12,6410.0,108.05,108.33,108.03,108.12,6410.0
2021-03-10 11:15:00,108.21,108.25,108.07,108.07,7000.0,108.21,108.25,108.07,108.07,7000.0
2021-03-10 11:20:00,108.07,108.29,108.07,108.23,6316.0,108.07,108.29,108.07,108.23,6316.0
2021-03-10 11:25:00,108.28,108.45,108.13,108.14,6771.0,108.28,108.45,108.13,108.14,6771.0
2021-03-10 11:30:00,108.16,108.29,107.83,107.95,30468.0,108.16,108.29,107.83,107.95,30468.0
2021-03-10 11:35:00,107.93,107.99,107.82,107.86,7058.0,107.93,107.99,107.82,107.86,7058.0
2021-03-10 11:40:00,107.85,107.92,107.58,107.6,10929.0,107.85,107.92,107.58,107.6,10929.0
2021-03-10 11:45:00,107.58,107.9,107.53,107.84,12865.0,107.58,107.9,107.53,107.84,12865.0
2021-03-10 11:50:00,107.84,108.05,107.78,108.01,8584.0,107.84,108.05,107.78,108.01,8584.0
2021-03-10 11:55:00,108.07,108.15,107.88,107.94,14215.0,108.07,108.15,107.88,107.94,14215.0
2021-03-10 12:00:00,107.96,108.0,107.82,107.96,7729.0,107.96,108.0,107.82,107.96,7729.0
2021-03-10 12:05:00,107.98,108.1,107.98,108.07,3349.0,107.98,108.1,107.98,108.07,3349.0
2021-03-10 12:10:00,108.08,108.25,107.93,108.13,14574.0,108.08,108.25,107.93,108.13,14574.0
2021-03-10 12:15:00,108.1,108.11,107.82,107.85,9354.0,108.1,108.11,107.82,107.85,9354.0
2021-03-10 12:20:00,107.89,108.15,107.86,108.0,8003.0,107.89,108.15,107.86,108.0,8003.0
2021-03-10 12:25:00,107.99,108.01,107.75,107.87,7739.0,107.99,108.01,107.75,107.87,7739.0
2021-03-10 12:30:00,107.9,107.97,107.78,107.8,5071.0,107.9,107.97,107.78,107.8,5071.0
2021-03-10 12:35:00,107.82,107.85,107.73,107.77,5168.0,107.82,107.85,107.73,107.77,5168.0
2021-03-10 12:40:00,107.8,108.17,107.8,108.05,7453.0,107.8,108.17,107.8,108.05,7453.0
2021-03-10 12:45:00,108.06,108.28,108.06,108.22,4273.0,108.06,108.28,108.06,108.22,4273.0
2021-03-10 12:50:00,108.25,108.34,108.22,108.28,3624.0,108.25,108.34,108.22,108.28,3624.0
2021-03-10 12:55:00,108.25,108.38,108.17,108.37,4233.0,108.25,108.38,108.17,108.37,4233.0
2021-03-10 13:00:00,108.38,108.4,107.97,108.19,9857.0,108.38,108.4,107.97,108.19,9857.0
2021-03-10 13:05:00,108.19,108.31,107.86,108.2,18467.0,108.19,108.31,107.86,108.2,18467.0
2021-03-10 13:10:00,108.25,108.25,107.95,107.97,4052.0,108.25,108.25,107.95,107.97,4052.0
2021-03-10 13:15:00,107.98,108.28,107.91,108.2,16299.0,107.98,108.28,107.91,108.2,16299.0
2021-03-10 13:20:00,108.23,108.33,108.15,108.25,6492.0,108.23,108.33,108.15,108.25,6492.0
2021-03-10 13:25:00,108.28,108.32,108.19,108.26,8384.0,108.28,108.32,108.19,108.26,8384.0
2021-03-10 13:30:00,108.27,108.35,108.25,108.32,11118.0,108.27,108.35,108.25,108.32,11118.0
2021-03-10 13:35:00,108.34,108.41,108.03,108.11,3845.0,108.34,108.41,108.03,108.11,3845.0
2021-03-10 13:40:00,108.09,108.35,108.09,108.28,1400.0,108.09,108.35,108.09,108.28,1400.0
2021-03-10 13:45:00,108.26,108.38,108.24,108.34,4915.0,108.26,108.38,108.24,108.34,4915.0
2021-03-10 13:50:00,108.36,108.36,108.29,108.32,2229.0,108.36,108.36,108.29,108.32,2229.0
2021-03-10 13:55:00,108.32,108.34,108.27,108.32,3332.0,108.32,108.34,108.27,108.32,3332.0
2021-03-10 14:00:00,108.3,108.33,108.12,108.26,5567.0,108.3,108.33,108.12,108.26,5567.0
2021-03-10 14:05:00,108.29,108.35,108.23,108.31,2700.0,108.29,108.35,108.23,108.31,2700.0
2021-03-10 14:10:00,108.26,108.36,108.24,108.3,3800.0,108.26,108.36,108.24,108.3,3800.0
2021-03-10 14:15:00,108.35,108.48,108.31,108.37,4146.0,108.35,108.48,108.31,108.37,4146.0
2021-03-10 14:20:00,108.38,108.39,108.17,108.23,4611.0,108.38,108.39,108.17,108.23,4611.0
2021-03-10 14:25:00,108.26,108.43,108.16,108.32,8415.0,108.26,108.43,108.16,108.32,8415.0
2021-03-10 14:30:00,108.31,108.37,108.14,108.32,13848.0,108.31,108.37,108.14,108.32,13848.0
2021-03-10 14:35:00,108.34,108.53,108.33,108.41,7187.0,108.34,108.53,108.33,108.41,7187.0
2021-03-10 14:40:00,108.45,108.52,108.31,108.31,4894.0,108.45,108.52,108.31,108.31,4894.0
2021-03-10 14:45:00,108.26,108.57,108.26,108.52,31327.0,108.26,108.57,108.26,108.52,31327.0
2021-03-10 14:50:00,108.56,108.74,108.41,108.6,7935.0,108.56,108.74,108.41,108.6,7935.0
2021-03-10 14:55:00,108.62,108.7,108.54,108.54,9274.0,108.62,108.7,108.54,108.54,9274.0
2021-03-10 15:00:00,108.56,108.65,108.51,108.55,6100.0,108.56,108.65,108.51,108.55,6100.0
2021-03-10 15:05:00,108.53,108.66,108.53,108.62,4373.0,108.53,108.66,108.53,108.62,4373.0
2021-03-10 15:10:00,108.64,108.68,108.56,108.6,5874.0,108.64,108.68,108.56,108.6,5874.0
2021-03-10 15:15:00,108.63,108.69,108.55,108.66,20447.0,108.63,108.69,108.55,108.66,20447.0
2021-03-10 15:20:00,108.68,108.73,108.52,108.52,10924.0,108.68,108.73,108.52,108.52,10924.0
2021-03-10 15:25:00,108.57,108.6,108.35,108.49,12543.0,108.57,108.6,108.35,108.49,12543.0
2021-03-10 15:30:00,108.46,108.49,108.34,108.4,21638.0,108.46,108.49,108.34,108.4,21638.0
2021-03-10 15:35:00,108.41,108.48,108.22,108.35,18900.0,108.41,108.48,108.22,108.35,18900.0
2021-03-10 15:40:00,108.35,108.35,108.17,108.27,14218.0,108.35,108.35,108.17,108.27,14218.0
2021-03-10 15:45:00,108.24,108.37,108.21,108.21,24385.0,108.24,108.37,108.21,108.21,24385.0
2021-03-10 15:50:00,108.21,108.29,107.98,108.02,62088.0,108.21,108.29,107.98,108.02,62088.0
2021-03-10 15:55:00,107.98,107.98,107.8,107.83,106042.0,107.98,107.98,107.8,107.83,106042.0
2021-03-11 09:30:00,107.87,108.45,107.68,108.36,40470.0,107.87,108.45,107.68,108.36,40470.0
2021-03-11 09:35:00,108.35,108.72,108.28,108.61,11653.0,108.35,108.72,108.28,108.61,11653.0
2021-03-11 09:40:00,108.59,108.82,108.37,108.48,10905.0,108.59,108.82,108.37,108.48,10905.0
2021-03-11 09:45:00,108.48,108.55,108.44,108.5,31538.0,108.48,108.55,108.44,108.5,31538.0
2021-03-11 09:50:00,108.5,108.53,108.24,108.46,6587.0,108.5,108.53,108.24,108.46,6587.0
2021-03-11 09:55:00,108.52,108.52,108.38,108.44,2428.0,108.52,108.52,108.38,108.44,2428.0
2021-03-11 10:00:00,108.4,108.4,108.21,108.21,12379.0,108.4,108.4,108.21,108.21,12379.0
2021-03-11 10:05:00,108.15,108.16,107.89,107.93,5560.0,108.15,108.16,107.89,107.93,5560.0
2021-03-11 10:10:00,107.91,107.91,107.53,107.67,7208.0,107.91,107.91,107.53,107.67,7208.0
2021-03-11 10:15:00,107.65,107.65,107.33,107.33,13807.0,107.65,107.65,107.33,107.33,13807.0
2021-03-11 10:20:00,107.36,107.36,107.02,107.04,14049.0,107.36,107.36,107.02,107.04,14049.0
2021-03-11 10:25:00,107.06,107.36,107.04,107.36,7566.0,107.06,107.36,107.04,107.36,7566.0
2021-03-11 10:30:00,107.36,107.59,107.32,107.34,4790.0,107.36,107.59,107.32,107.34,4790.0
2021-03-11 10:35:00,107.37,107.45,107.27,107.4,3287.0,107.37,107.45,107.27,107.4,3287.0
2021-03-11 10:40:00,107.41,107.56,107.37,107.48,3350.0,107.41,107.56,107.37,107.48,3350.0
2021-03-11 10:45:00,107.49,107.7,107.49,107.69,1641.0,107.49,107.7,107.49,107.69,1641.0
2021-03-11 10:50:00,107.66,107.84,107.66,107.8,6519.0,107.66,107.84,107.66,107.8,6519.0
2021-03-11 10:55:00,107.77,107.77,107.47,107.57,12392.0,107.77,107.77,107.47,107.57,12392.0
2021-03-11 11:00:00,107.56,107.94,107.49,107.9,8378.0,107.56,107.94,107.49,107.9,8378.0
2021-03-11 11:05:00,107.98,108.3,107.98,108.26,8110.0,107.98,108.3,107.98,108.26,8110.0
2021-03-11 11:10:00,108.26,108.43,108.24,108.28,6293.0,108.26,108.43,108.24,108.28,6293.0
2021-03-11 11:15:00,108.28,108.42,108.27,108.36,4912.0,108.28,108.42,108.27,108.36,4912.0
2021-03-11 11:20:00,108.38,108.38,108.15,108.32,33309.0,108.38,108.38,108.15,108.32,33309.0
2021-03-11 11:25:00,108.35,108.35,108.12,108.22,4849.0,108.35,108.35,108.12,108.22,4849.0
2021-03-11 11:30:00,108.2,108.39,108.13,108.3,10916.0,108.2,108.39,108.13,108.3,10916.0
2021-03-11 11:35:00,108.3,108.3,108.18,108.27,4088.0,108.3,108.3,108.18,108.27,4088.0
2021-03-11 11:40:00,108.24,108.26,108.1,108.11,11238.0,108.24,108.26,108.1,108.11,11238.0
2021-03-11 11:45:00,108.11,108.13,108.05,108.13,1550.0,108.11,108.13,108.05,108.13,1550.0
2021-03-11 11:50:00,108.19,108.25,108.18,108.21,3178.0,108.19,108.25,108.18,108.21,3178.0
2021-03-11 11:55:00,108.19,108.2,108.03,108.05,5454.0,108.19,108.2,108.03,108.05,5454.0
2021-03-11 12:00:00,108.05,108.11,108.01,108.09,3661.0,108.05,108.11,108.01,108.09,3661.0
2021-03-11 12:05:00,108.1,108.12,108.06,108.1,3228.0,108.1,108.12,108.06,108.1,3228.0
2021-03-11 12:10:00,108.1,108.2,108.06,108.2,10962.0,108.1,108.2,108.06,108.2,10962.0
2021-03-11 12:15:00,108.18,108.18,107.94,107.96,2586.0,108.18,108.18,107.94,107.96,2586.0
2021-03-11 12:20:00,107.95,107.96,107.83,107.91,4929.0,107.95,107.96,107.83,107.91,4929.0
2021-03-11 12:25:00,107.89,107.98,107.7,107.71,6738.0,107.89,107.98,107.7,107.71,6738.0
2021-03-11 12:30:00,107.72,107.94,107.71,107.94,18735.0,107.72,107.94,107.71,107.94,18735.0
2021-03-11 12:35:00,107.93,107.93,107.67,107.77,6609.0,107.93,107.93,107.67,107.77,6609.0
2021-03-11 12:40:00,107.78,107.82,107.69,107.75,4227.0,107.78,107.82,107.69,107.75,4227.0
2021-03-11 12:45:00,107.72,107.81,107.69,107.71,4441.0,107.72,107.81,107.69,107.71,4441.0
2021-03-11 12:50:00,107.72,107.74,107.58,107.72,4746.0,107.72,107.74,107.58,107.72,4746.0
2021-03-11 12:55:00,107.7,107.81,107.65,107.79,6103.0,107.7,107.81,107.65,107.79,6103.0
2021-03-11 13:00:00,107.83,108.06,107.83,108.0,3799.0,107.83,108.06,107.83,108.0,3799.0
2021-03-11 13:05:00,108.01,108.25,107.97,108.18,7984.0,108.01,108.25,107.97,108.18,7984.0
2021-03-11 13:10:00,108.15,108.17,108.03,108.06,3600.0,108.15,108.17,108.03,108.06,3600.0
2021-03-11 13:15:00,108.02,108.02,107.84,108.0,3699.0,108.02,108.02,107.84,108.0,3699.0
2021-03-11 13:20:00,108.04,108.04,107.89,107.92,2725.0,108.04,108.04,107.89,107.92,2725.0
2021-03-11 13:25:00,107.95,108.05,107.89,108.04,2965.0,107.95,108.05,107.89,108.04,2965.0
2021-03-11 13:30:00,108.02,108.1,107.96,108.01,4109.0,108.02,108.1,107.96,108.01,4109.0
2021-03-11 13:35:00,107.96,108.02,107.96,108.01,2673.0,107.96,108.02,107.96,108.01,2673.0
2021-03-11 13:40:00,108.02,108.05,107.98,107.98,2024.0,108.02,108.05,107.98,107.98,2024.0
2021-03-11 13:45:00,107.97,107.97,107.84,107.97,2290.0,107.97,107.97,107.84,107.97,2290.0
2021-03-11 13:50:00,107.96,108.1,107.96,108.06,5011.0,107.96,108.1,107.96,108.06,5011.0
2021-03-11 13:55:00,108.01,108.08,107.98,108.05,6589.0,108.01,108.08,107.98,108.05,6589.0
2021-03-11 14:00:00,108.02,108.15,108.0,108.15,110361.0,108.02,108.15,108.0,108.15,110361.0
2021-03-11 14:05:00,108.19,108.23,107.9,107.91,4301.0,108.19,108.23,107.9,107.91,4301.0
2021-03-11 14:10:00,107.93,108.09,107.92,108.07,6656.0,107.93,108.09,107.92,108.07,6656.0
2021-03-11 14:15:00,108.07,108.19,108.04,108.17,5210.0,108.07,108.19,108.04,108.17,5210.0
2021-03-11 14:20:00,108.19,108.27,108.15,108.16,38139.0,108.19,108.27,108.15,108.16,38139.0
2021-03-11 14:25:00,108.16,108.17,107.99,107.99,14178.0,108.16,108.17,107.99,107.99,14178.0
2021-03-11 14:30:00,108.0,108.04,107.89,107.9,5203.0,108.0,108.04,107.89,107.9,5203.0
2021-03-11 14:35:00,107.89,107.89,107.78,107.78,5433.0,107.89,107.89,107.78,107.78,5433.0
2021-03-11 14:40:00,107.8,107.86,107.76,107.77,4075.0,107.8,107.86,107.76,107.77,4075.0
2021-03-11 14:45:00,107.79,107.82,107.73,107.75,6609.0,107.79,107.82,107.73,107.75,6609.0
2021-03-11 14:50:00,107.75,108.43,107.75,108.43,36527.0,107.75,108.43,107.75,108.43,36527.0
2021-03-11 14:55:00,108.38,108.41,108.21,108.35,8294.0,108.38,108.41,108.21,108.35,8294.0
2021-03-11 15:00:00,108.35,108.36,108.21,108.25,7654.0,108.35,108.36,108.21,108.25,7654.0
2021-03-11 15:05:00,108.24,108.49,108.19,108.49,38586.0,108.24,108.49,108.19,108.49,38586.0
2021-03-11 15:10:00,108.43,108.45,108.25,108.39,8360.0,108.43,108.45,108.25,108.39,8360.0
2021-03-11 15:15:00,108.39,108.58,108.32,108.58,25467.0,108.39,108.58,108.32,108.58,25467.0
2021-03-11 15:20:00,108.59,108.67,108.59,108.64,15587.0,108.59,108.67,108.59,108.64,15587.0
2021-03-11 15:25:00,108.66,108.8,108.62,108.68,18355.0,108.66,108.8,108.62,108.68,18355.0
2021-03-11 15:30:00,108.68,108.75,108.56,108.7,17327.0,108.68,108.75,108.56,108.7,17327.0
2021-03-11 15:35:00,108.69,108.72,108.54,108.59,24691.0,108.69,108.72,108.54,108.59,24691.0
2021-03-11 15:40:00,108.59,108.7,108.59,108.7,19754.0,108.59,108.7,108.59,108.7,19754.0
2021-03-11 15:45:00,108.71,108.82,108.56,108.56,30319.0,108.71,108.82,108.56,108.56,30319.0
2021-03-11 15:50:00,108.55,108.76,108.47,108.65,70199.0,108.55,108.76,108.47,108.65,70199.0
2021-03-11 15:55:00,108.63,108.73,108.48,108.57,92980.0,108.63,108.73,108.48,108.57,92980.0
2021-03-12 09:30:00,108.76,108.85,108.42,108.74,25209.0,108.76,108.85,108.42,108.74,25209.0
2021-03-12 09:35:00,108.84,109.02,108.67,109.02,22034.0,108.84,109.02,108.67,109.02,22034.0
2021-03-12 09:40:00,109.04,109.2,108.89,108.9,13361.0,109.04,109.2,108.89,108.9,13361.0
2021-03-12 09:45:00,109.0,109.34,108.96,109.11,21539.0,109.0,109.34,108.96,109.11,21539.0
2021-03-12 09:50:00,108.97,109.01,108.78,108.79,14989.0,108.97,109.01,108.78,108.79,14989.0
2021-03-12 09:55:00,108.81,108.81,108.32,108.32,4922.0,108.81,108.81,108.32,108.32,4922.0
2021-03-12 10:00:00,108.43,109.0,108.43,108.87,8001.0,108.43,109.0,108.43,108.87,8001.0
2021-03-12 10:05:00,108.87,108.94,108.48,108.5,9622.0,108.87,108.94,108.48,108.5,9622.0
2021-03-12 10:10:00,108.52,108.53,108.19,108.31,6609.0,108.52,108.53,108.19,108.31,6609.0
2021-03-12 10:15:00,108.32,108.57,108.28,108.47,6599.0,108.32,108.57,108.28,108.47,6599.0
2021-03-12 10:20:00,108.47,108.49,108.12,108.12,6146.0,108.47,108.49,108.12,108.12,6146.0
2021-03-12 10:25:00,108.12,108.12,107.88,108.06,8750.0,108.12,108.12,107.88,108.06,8750.0
2021-03-12 10:30:00,108.06,108.22,107.97,108.22,3680.0,108.06,108.22,107.97,108.22,3680.0
2021-03-12 10:35:00,108.13,108.21,108.01,108.14,4640.0,108.13,108.21,108.01,108.14,4640.0
2021-03-12 10:40:00,108.16,108.39,108.08,108.08,5556.0,108.16,108.39,108.08,108.08,5556.0
2021-03-12 10:45:00,108.15,108.26,107.98,108.11,12603.0,108.15,108.26,107.98,108.11,12603.0
2021-03-12 10:50:00,108.06,108.09,107.56,107.61,11392.0,108.06,108.09,107.56,107.61,11392.0
2021-03-12 10:55:00,107.59,107.77,107.59,107.68,18670.0,107.59,107.77,107.59,107.68,18670.0
2021-03-12 11:00:00,107.7,107.75,107.37,107.37,13526.0,107.7,107.75,107.37,107.37,13526.0
2021-03-12 11:05:00,107.42,107.66,107.42,107.58,6664.0,107.42,107.66,107.42,107.58,6664.0
2021-03-12 11:10:00,107.52,107.67,107.43,107.67,6810.0,107.52,107.67,107.43,107.67,6810.0
2021-03-12 11:15:00,107.75,107.91,107.58,107.59,4464.0,107.75,107.91,107.58,107.59,4464.0
2021-03-12 11:20:00,107.63,107.74,107.56,107.71,3563.0,107.63,107.74,107.56,107.71,3563.0
2021-03-12 11:25:00,107.72,107.85,107.72,107.85,2300.0,107.72,107.85,107.72,107.85,2300.0
2021-03-12 11:30:00,107.83,107.91,107.83,107.87,1642.0,107.83,107.91,107.83,107.87,1642.0
2021-03-12 11:35:00,107.84,107.84,107.67,107.77,19000.0,107.84,107.84,107.67,107.77,19000.0
2021-03-12 11:40:00,107.74,107.86,107.68,107.8,3690.0,107.74,107.86,107.68,107.8,3690.0
2021-03-12 11:45:00,107.78,107.88,107.65,107.88,6070.0,107.78,107.88,107.65,107.88,6070.0
2021-03-12 11:50:00,107.86,108.06,107.83,107.95,4500.0,107.86,108.06,107.83,107.95,4500.0
2021-03-12 11:55:00,107.95,108.02,107.92,108.02,4107.0,107.95,108.02,107.92,108.02,4107.0
2021-03-12 12:00:00,108.04,108.04,107.92,107.96,4700.0,108.04,108.04,107.92,107.96,4700.0
2021-03-12 12:05:00,107.98,108.14,107.97,108.13,5399.0,107.98,108.14,107.97,108.13,5399.0
2021-03-12 12:10:00,108.13,108.15,107.98,108.09,3230.0,108.13,108.15,107.98,108.09,3230.0
2021-03-12 12:15:00,108.11,108.18,108.06,108.12,3100.0,108.11,108.18,108.06,108.12,3100.0
2021-03-12 12:20:00,108.07,108.11,108.06,108.09,2612.0,108.07,108.11,108.06,108.09,2612.0
2021-03-12 12:25:00,108.09,108.31,108.09,108.25,6901.0,108.09,108.31,108.09,108.25,6901.0
2021-03-12 12:30:00,108.26,108.3,108.12,108.16,5348.0,108.26,108.3,108.12,108.16,5348.0
2021-03-12 12:35:00,108.15,108.21,108.11,108.12,2550.0,108.15,108.21,108.11,108.12,2550.0
2021-03-12 12:40:00,108.14,108.17,107.98,108.03,4928.0,108.14,108.17,107.98,108.03,4928.0
2021-03-12 12:45:00,108.01,108.07,107.96,108.03,4938.0,108.01,108.07,107.96,108.03,4938.0
2021-03-12 12:50:00,107.96,107.97,107.88,107.96,2100.0,107.96,107.97,107.88,107.96,2100.0
2021-03-12 12:55:00,107.96,108.0,107.91,108.0,3516.0,107.96,108.0,107.91,108.0,3516.0
2021-03-12 13:00:00,107.96,108.02,107.93,108.0,4332.0,107.96,108.02,107.93,108.0,4332.0
2021-03-12 13:05:00,107.99,108.08,107.98,107.98,3658.0,107.99,108.08,107.98,107.98,3658.0
2021-03-12 13:10:00,107.95,108.04,107.92,107.94,5403.0,107.95,108.04,107.92,107.94,5403.0
2021-03-12 13:15:00,107.94,107.96,107.87,107.89,3064.0,107.94,107.96,107.87,107.89,3064.0
2021-03-12 13:20:00,107.89,108.08,107.88,107.96,4000.0,107.89,108.08,107.88,107.96,4000.0
2021-03-12 13:25:00,107.95,108.03,107.94,108.03,3400.0,107.95,108.03,107.94,108.03,3400.0
2021-03-12 13:30:00,108.04,108.12,108.0,108.08,3475.0,108.04,108.12,108.0,108.08,3475.0
2021-03-12 13:35:00,108.09,108.31,108.09,108.29,8463.0,108.09,108.31,108.09,108.29,8463.0
2021-03-12 13:40:00,108.24,108.27,108.13,108.17,4763.0,108.24,108.27,108.13,108.17,4763.0
2021-03-12 13:45:00,108.17,108.18,107.94,107.99,7022.0,108.17,108.18,107.94,107.99,7022.0
2021-03-12 13:50:00,108.02,108.11,108.0,108.11,5668.0,108.02,108.11,108.0,108.11,5668.0
2021-03-12 13:55:00,108.1,108.12,108.03,108.04,4843.0,108.1,108.12,108.03,108.04,4843.0
2021-03-12 14:00:00,108.06,108.1,107.98,108.04,5917.0,108.06,108.1,107.98,108.04,5917.0
2021-03-12 14:05:00,108.0,108.05,107.93,108.03,5830.0,108.0,108.05,107.93,108.03,5830.0
2021-03-12 14:10:00,108.0,108.14,107.95,108.13,6247.0,108.0,108.14,107.95,108.13,6247.0
2021-03-12 14:15:00,108.08,108.26,108.05,108.26,4449.0,108.08,108.26,108.05,108.26,4449.0
2021-03-12 14:20:00,108.29,108.29,108.19,108.21,3920.0,108.29,108.29,108.19,108.21,3920.0
2021-03-12 14:25:00,108.19,108.26,108.17,108.22,5751.0,108.19,108.26,108.17,108.22,5751.0
2021-03-12 14:30:00,108.22,108.24,108.13,108.17,9016.0,108.22,108.24,108.13,108.17,9016.0
2021-03-12 14:35:00,108.16,108.2,108.13,108.13,4000.0,108.16,108.2,108.13,108.13,4000.0
2021-03-12 14:40:00,108.15,108.18,108.1,108.15,16136.0,108.15,108.18,108.1,108.15,16136.0
2021-03-12 14:45:00,108.2,108.38,108.17,108.29,6842.0,108.2,108.38,108.17,108.29,6842.0
2021-03-12 14:50:00,108.27,108.27,108.2,108.2,8441.0,108.27,108.27,108.2,108.2,8441.0
2021-03-12 14:55:00,108.18,108.23,108.09,108.16,11469.0,108.18,108.23,108.09,108.16,11469.0
2021-03-12 15:00:00,108.17,108.19,108.03,108.08,7760.0,108.17,108.19,108.03,108.08,7760.0
2021-03-12 15:05:00,108.09,108.14,108.08,108.12,6527.0,108.09,108.14,108.08,108.12,6527.0
2021-03-12 15:10:00,108.1,108.3,108.09,108.22,11602.0,108.1,108.3,108.09,108.22,11602.0
2021-03-12 15:15:00,108.23,108.38,108.22,108.37,7575.0,108.23,108.38,108.22,108.37,7575.0
2021-03-12 15:20:00,108.34,108.63,108.34,108.61,5483.0,108.34,108.63,108.34,108.61,5483.0
2021-03-12 15:25:00,108.62,108.74,108.59,108.69,9469.0,108.62,108.74,108.59,108.69,9469.0
2021-03-12 15:30:00,108.69,108.85,108.69,108.74,17525.0,108.69,108.85,108.69,108.74,17525.0
2021-03-12 15:35:00,108.74,108.83,108.65,108.68,7385.0,108.74,108.83,108.65,108.68,7385.0
2021-03-12 15:40:00,108.69,108.82,108.63,108.77,9930.0,108.69,108.82,108.63,108.77,9930.0
2021-03-12 15:45:00,108.75,108.76,108.62,108.62,11659.0,108.75,108.76,108.62,108.62,11659.0
2021-03-12 15:50:00,108.58,108.64,108.45,108.52,29329.0,108.58,108.64,108.45,108.52,29329.0
2021-03-12 15:55:00,108.48,108.75,108.48,108.6,49094.0,108.48,108.75,108.48,108.6,49094.0
2021-03-15 09:30:00,108.56,109.34,108.56,108.99,25672.0,108.56,109.34,108.56,108.99,25672.0
2021-03-15 09:35:00,109.09,109.1,108.65,108.69,10603.0,109.09,109.1,108.65,108.69,10603.0
2021-03-15 09:40:00,108.74,108.82,108.35,108.48,15393.0,108.74,108.82,108.35,108.48,15393.0
2021-03-15 09:45:00,108.4,108.63,108.32,108.52,12444.0,108.4,108.63,108.32,108.52,12444.0
2021-03-15 09:50:00,108.53,108.57,108.33,108.48,5863.0,108.53,108.57,108.33,108.48,5863.0
2021-03-15 09:55:00,108.49,108.69,108.35,108.38,7726.0,108.49,108.69,108.35,108.38,7726.0
2021-03-15 10:00:00,108.37,108.37,107.99,108.17,13401.0,108.37,108.37,107.99,108.17,13401.0
2021-03-15 10:05:00,108.21,108.33,108.02,108.17,9940.0,108.21,108.33,108.02,108.17,9940.0
2021-03-15 10:10:00,108.02,108.46,108.02,108.44,6477.0,108.02,108.46,108.02,108.44,6477.0
2021-03-15 10:15:00,108.4,108.4,108.1,108.38,7700.0,108.4,108.4,108.1,108.38,7700.0
2021-03-15 10:20:00,108.4,108.47,108.35,108.41,7934.0,108.4,108.47,108.35,108.41,7934.0
2021-03-15 10:25:00,108.43,108.58,108.35,108.35,11600.0,108.43,108.58,108.35,108.35,11600.0
2021-03-15 10:30:00,108.43,108.55,108.29,108.41,6100.0,108.43,108.55,108.29,108.41,6100.0
2021-03-15 10:35:00,108.4,108.51,108.31,108.31,6663.0,108.4,108.51,108.31,108.31,6663.0
2021-03-15 10:40:00,108.36,108.52,108.28,108.38,8473.0,108.36,108.52,108.28,108.38,8473.0
2021-03-15 10:45:00,108.4,108.4,108.26,108.26,5880.0,108.4,108.4,108.26,108.26,5880.0
2021-03-15 10:50:00,108.28,108.49,108.19,108.2,12308.0,108.28,108.49,108.19,108.2,12308.0
2021-03-15 10:55:00,108.2,108.32,108.07,108.11,26403.0,108.2,108.32,108.07,108.11,26403.0
2021-03-15 11:00:00,108.1,108.4,108.03,108.3,13861.0,108.1,108.4,108.03,108.3,13861.0
2021-03-15 11:05:00,108.31,108.34,108.22,108.24,8053.0,108.31,108.34,108.22,108.24,8053.0
2021-03-15 11:10:00,108.24,108.31,107.89,108.03,23619.0,108.24,108.31,107.89,108.03,23619.0
2021-03-15 11:15:00,108.03,108.13,107.87,107.89,9146.0,108.03,108.13,107.87,107.89,9146.0
2021-03-15 11:20:00,107.89,108.02,107.79,107.91,20719.0,107.89,108.02,107.79,107.91,20719.0
2021-03-15 11:25:00,107.88,107.92,107.36,107.4,26997.0,107.88,107.92,107.36,107.4,26997.0
2021-03-15 11:30:00,107.4,107.54,107.26,107.35,29761.0,107.4,107.54,107.26,107.35,29761.0
2021-03-15 11:35:00,107.37,107.71,107.35,107.5,14699.0,107.37,107.71,107.35,107.5,14699.0
2021-03-15 11:40:00,107.5,107.7,107.43,107.69,23384.0,107.5,107.7,107.43,107.69,23384.0
2021-03-15 11:45:00,107.84,107.88,107.69,107.72,6715.0,107.84,107.88,107.69,107.72,6715.0
2021-03-15 11:50:00,107.72,107.76,107.62,107.71,13190.0,107.72,107.76,107.62,107.71,13190.0
2021-03-15 11:55:00,107.71,107.74,107.65,107.68,8784.0,107.71,107.74,107.65,107.68,8784.0
2021-03-15 12:00:00,107.68,107.82,107.65,107.71,8282.0,107.68,107.82,107.65,107.71,8282.0
2021-03-15 12:05:00,107.71,107.9,107.69,107.79,11093.0,107.71,107.9,107.69,107.79,11093.0
2021-03-15 12:10:00,107.84,108.09,107.84,107.98,7572.0,107.84,108.09,107.84,107.98,7572.0
2021-03-15 12:15:00,107.95,108.03,107.88,107.99,5967.0,107.95,108.03,107.88,107.99,5967.0
2021-03-15 12:20:00,108.0,108.0,107.8,107.84,5881.0,108.0,108.0,107.8,107.84,5881.0
2021-03-15 12:25:00,107.88,107.99,107.88,107.94,5015.0,107.88,107.99,107.88,107.94,5015.0
2021-03-15 12:30:00,107.95,107.99,107.68,107.68,19169.0,107.95,107.99,107.68,107.68,19169.0
2021-03-15 12:35:00,107.68,107.81,107.68,107.77,9295.0,107.68,107.81,107.68,107.77,9295.0
2021-03-15 12:40:00,107.77,107.77,107.6,107.71,8522.0,107.77,107.77,107.6,107.71,8522.0
2021-03-15 12:45:00,107.72,107.78,107.65,107.7,13372.0,107.72,107.78,107.65,107.7,13372.0
2021-03-15 12:50:00,107.75,107.77,107.65,107.75,5749.0,107.75,107.77,107.65,107.75,5749.0
2021-03-15 12:55:00,107.75,107.77,107.6,107.62,8368.0,107.75,107.77,107.6,107.62,8368.0
2021-03-15 13:00:00,107.67,107.79,107.67,107.79,8584.0,107.67,107.79,107.67,107.79,8584.0
2021-03-15 13:05:00,107.79,107.95,107.77,107.95,5301.0,107.79,107.95,107.77,107.95,5301.0
2021-03-15 13:10:00,107.94,108.12,107.89,108.12,5726.0,107.94,108.12,107.89,108.12,5726.0
2021-03-15 13:15:00,108.13,108.22,108.11,108.2,7752.0,108.13,108.22,108.11,108.2,7752.0
2021-03-15 13:20:00,108.19,108.33,108.18,108.31,5553.0,108.19,108.33,108.18,108.31,5553.0
2021-03-15 13:25:00,108.3,108.39,108.24,108.28,26342.0,108.3,108.39,108.24,108.28,26342.0
2021-03-15 13:30:00,108.31,108.46,108.23,108.46,11999.0,108.31,108.46,108.23,108.46,11999.0
2021-03-15 13:35:00,108.43,108.52,108.35,108.51,8382.0,108.43,108.52,108.35,108.51,8382.0
2021-03-15 13:40:00,108.53,108.64,108.44,108.59,7194.0,108.53,108.64,108.44,108.59,7194.0
2021-03-15 13:45:00,108.62,108.78,108.6,108.78,13774.0,108.62,108.78,108.6,108.78,13774.0
2021-03-15 13:50:00,108.83,109.2,108.83,109.2,16730.0,108.83,109.2,108.83,109.2,16730.0
2021-03-15 13:55:00,109.17,109.28,109.1,109.18,11590.0,109.17,109.28,109.1,109.18,11590.0
2021-03-15 14:00:00,109.21,109.25,109.16,109.25,6782.0,109.21,109.25,109.16,109.25,6782.0
2021-03-15 14:05:00,109.24,109.26,109.15,109.19,10868.0,109.24,109.26,109.15,109.19,10868.0
2021-03-15 14:10:00,109.16,109.2,108.95,109.01,17014.0,109.16,109.2,108.95,109.01,17014.0
2021-03-15 14:15:00,109.01,109.12,108.98,109.09,7743.0,109.01,109.12,108.98,109.09,7743.0
2021-03-15 14:20:00,109.1,109.11,109.04,109.1,6847.0,109.1,109.11,109.04,109.1,6847.0
2021-03-15 14:25:00,109.06,109.27,109.06,109.21,11051.0,109.06,109.27,109.06,109.21,11051.0
2021-03-15 14:30:00,109.23,109.26,109.15,109.23,7792.0,109.23,109.26,109.15,109.23,7792.0
2021-03-15 14:35:00,109.22,109.33,109.22,109.25,8009.0,109.22,109.33,109.22,109.25,8009.0
2021-03-15 14:40:00,109.23,109.3,109.15,109.26,7806.0,109.23,109.3,109.15,109.26,7806.0
2021-03-15 14:45:00,109.25,109.3,109.17,109.2,11495.0,109.25,109.3,109.17,109.2,11495.0
2021-03-15 14:50:00,109.2,109.37,109.19,109.35,7286.0,109.2,109.37,109.19,109.35,7286.0
2021-03-15 14:55:00,109.35,109.35,109.2,109.3,11595.0,109.35,109.35,109.2,109.3,11595.0
2021-03-15 15:00:00,109.28,109.32,109.24,109.29,10526.0,109.28,109.32,109.24,109.29,10526.0
2021-03-15 15:05:00,109.29,109.3,109.22,109.25,9077.0,109.29,109.3,109.22,109.25,9077.0
2021-03-15 15:10:00,109.22,109.22,109.07,109.1,9085.0,109.22,109.22,109.07,109.1,9085.0
2021-03-15 15:15:00,109.1,109.16,108.85,108.85,7695.0,109.1,109.16,108.85,108.85,7695.0
2021-03-15 15:20:00,108.85,108.91,108.68,108.69,10600.0,108.85,108.91,108.68,108.69,10600.0
2021-03-15 15:25:00,108.67,108.69,108.48,108.48,7907.0,108.67,108.69,108.48,108.48,7907.0
2021-03-15 15:30:00,108.51,108.82,108.43,108.82,20558.0,108.51,108.82,108.43,108.82,20558.0
2021-03-15 15:35:00,108.86,108.99,108.83,108.87,16753.0,108.86,108.99,108.83,108.87,16753.0
2021-03-15 15:40:00,108.86,109.03,108.77,108.97,13151.0,108.86,109.03,108.77,108.97,13151.0
2021-03-15 15:45:00,108.97,108.98,108.85,108.89,15306.0,108.97,108.98,108.85,108.89,15306.0
2021-03-15 15:50:00,108.88,109.12,108.86,109.07,28298.0,108.88,109.12,108.86,109.07,28298.0
2021-03-15 15:55:00,109.12,109.33,109.1,109.3,81841.0,109.12,109.33,109.1,109.3,81841.0
2021-03-16 09:30:00,109.42,109.47,108.94,109.2,21156.0,109.42,109.47,108.94,109.2,21156.0
2021-03-16 09:35:00,108.98,109.43,108.86,109.43,5561.0,108.98,109.43,108.86,109.43,5561.0
2021-03-16 09:40:00,109.38,109.73,109.28,109.6,6904.0,109.38,109.73,109.28,109.6,6904.0
2021-03-16 09:45:00,109.62,109.71,109.43,109.44,3740.0,109.62,109.71,109.43,109.44,3740.0
2021-03-16 09:50:00,109.5,109.75,109.47,109.75,8893.0,109.5,109.75,109.47,109.75,8893.0
2021-03-16 09:55:00,109.79,110.12,109.77,109.89,29556.0,109.79,110.12,109.77,109.89,29556.0
2021-03-16 10:00:00,109.88,109.88,109.65,109.79,6166.0,109.88,109.88,109.65,109.79,6166.0
2021-03-16 10:05:00,109.74,109.93,109.74,109.93,5350.0,109.74,109.93,109.74,109.93,5350.0
2021-03-16 10:10:00,109.92,110.05,109.91,110.0,15111.0,109.92,110.05,109.91,110.0,15111.0
2021-03-16 10:15:00,110.02,110.29,109.98,110.22,13234.0,110.02,110.29,109.98,110.22,13234.0
2021-03-16 10:20:00,110.2,110.22,109.85,109.87,16852.0,110.2,110.22,109.85,109.87,16852.0
2021-03-16 10:25:00,109.84,109.84,109.32,109.4,6496.0,109.84,109.84,109.32,109.4,6496.0
2021-03-16 10:30:00,109.34,109.36,109.01,109.18,10376.0,109.34,109.36,109.01,109.18,10376.0
2021-03-16 10:35:00,109.22,109.45,109.2,109.34,6567.0,109.22,109.45,109.2,109.34,6567.0
2021-03-16 10:40:00,109.28,109.43,109.28,109.3,4555.0,109.28,109.43,109.28,109.3,4555.0
2021-03-16 10:45:00,109.32,109.4,109.28,109.4,4907.0,109.32,109.4,109.28,109.4,4907.0
2021-03-16 10:50:00,109.39,109.49,109.28,109.29,5187.0,109.39,109.49,109.28,109.29,5187.0
2021-03-16 10:55:00,109.27,109.31,109.22,109.28,3488.0,109.27,109.31,109.22,109.28,3488.0
2021-03-16 11:00:00,109.24,109.46,109.24,109.42,6329.0,109.24,109.46,109.24,109.42,6329.0
2021-03-16 11:05:00,109.38,109.72,109.32,109.69,13095.0,109.38,109.72,109.32,109.69,13095.0
2021-03-16 11:10:00,109.65,109.65,109.33,109.41,7295.0,109.65,109.65,109.33,109.41,7295.0
2021-03-16 11:15:00,109.37,109.51,109.37,109.42,11475.0,109.37,109.51,109.37,109.42,11475.0
2021-03-16 11:20:00,109.45,109.46,109.35,109.35,4104.0,109.45,109.46,109.35,109.35,4104.0
2021-03-16 11:25:00,109.39,109.48,109.29,109.29,8184.0,109.39,109.48,109.29,109.29,8184.0
2021-03-16 11:30:00,109.26,109.27,109.16,109.23,4887.0,109.26,109.27,109.16,109.23,4887.0
2021-03-16 11:35:00,109.2,109.2,108.9,108.91,7102.0,109.2,109.2,108.9,108.91,7102.0
2021-03-16 11:40:00,108.96,108.96,108.71,108.87,8626.0,108.96,108.96,108.71,108.87,8626.0
2021-03-16 11:45:00,108.9,109.05,108.9,109.02,4781.0,108.9,109.05,108.9,109.02,4781.0
2021-03-16 11:50:00,108.97,108.97,108.84,108.84,4812.0,108.97,108.97,108.84,108.84,4812.0
2021-03-16 11:55:00,108.87,108.9,108.76,108.85,3898.0,108.87,108.9,108.76,108.85,3898.0
2021-03-16 12:00:00,108.85,109.0,108.85,109.0,2600.0,108.85,109.0,108.85,109.0,2600.0
2021-03-16 12:05:00,109.01,109.01,108.82,108.86,8799.0,109.01,109.01,108.82,108.86,8799.0
2021-03-16 12:10:00,108.9,109.08,108.87,109.02,4443.0,108.9,109.08,108.87,109.02,4443.0
2021-03-16 12:15:00,109.07,109.25,109.0,109.01,6407.0,109.07,109.25,109.0,109.01,6407.0
2021-03-16 12:20:00,109.01,109.02,108.81,108.84,6779.0,109.01,109.02,108.81,108.84,6779.0
2021-03-16 12:25:00,108.91,108.96,108.85,108.93,3900.0,108.91,108.96,108.85,108.93,3900.0
2021-03-16 12:30:00,109.0,109.18,108.99,109.14,2784.0,109.0,109.18,108.99,109.14,2784.0
2021-03-16 12:35:00,109.11,109.13,108.9,108.9,5924.0,109.11,109.13,108.9,108.9,5924.0
2021-03-16 12:40:00,108.92,108.97,108.89,108.9,2410.0,108.92,108.97,108.89,108.9,2410.0
2021-03-16 12:45:00,108.87,108.92,108.81,108.91,4100.0,108.87,108.92,108.81,108.91,4100.0
2021-03-16 12:50:00,108.87,108.91,108.84,108.88,3993.0,108.87,108.91,108.84,108.88,3993.0
2021-03-16 12:55:00,108.88,109.04,108.85,109.0,5656.0,108.88,109.04,108.85,109.0,5656.0
2021-03-16 13:00:00,109.01,109.15,108.89,109.11,7983.0,109.01,109.15,108.89,109.11,7983.0
2021-03-16 13:05:00,109.07,109.12,109.03,109.05,3066.0,109.07,109.12,109.03,109.05,3066.0
2021-03-16 13:10:00,109.08,109.11,108.92,108.93,3802.0,109.08,109.11,108.92,108.93,3802.0
2021-03-16 13:15:00,108.89,108.92,108.85,108.88,2922.0,108.89,108.92,108.85,108.88,2922.0
2021-03-16 13:20:00,108.87,108.95,108.71,108.71,4694.0,108.87,108.95,108.71,108.71,4694.0
2021-03-16 13:25:00,108.74,108.86,108.74,108.85,2807.0,108.74,108.86,108.74,108.85,2807.0
2021-03-16 13:30:00,108.88,108.88,108.7,108.76,5448.0,108.88,108.88,108.7,108.76,5448.0
2021-03-16 13:35:00,108.76,108.76,108.65,108.66,3146.0,108.76,108.76,108.65,108.66,3146.0
2021-03-16 13:40:00,108.68,108.77,108.68,108.73,3405.0,108.68,108.77,108.68,108.73,3405.0
2021-03-16 13:45:00,108.71,108.74,108.65,108.65,6155.0,108.71,108.74,108.65,108.65,6155.0
2021-03-16 13:50:00,108.67,108.75,108.67,108.69,4351.0,108.67,108.75,108.67,108.69,4351.0
2021-03-16 13:55:00,108.68,108.7,108.55,108.55,5697.0,108.68,108.7,108.55,108.55,5697.0
2021-03-16 14:00:00,108.55,108.6,108.45,108.56,4588.0,108.55,108.6,108.45,108.56,4588.0
2021-03-16 14:05:00,108.59,108.62,108.45,108.49,9687.0,108.59,108.62,108.45,108.49,9687.0
2021-03-16 14:10:00,108.52,108.57,108.48,108.48,2939.0,108.52,108.57,108.48,108.48,2939.0
2021-03-16 14:15:00,108.48,108.54,108.46,108.54,3218.0,108.48,108.54,108.46,108.54,3218.0
2021-03-16 14:20:00,108.54,108.57,108.36,108.37,4442.0,108.54,108.57,108.36,108.37,4442.0
2021-03-16 14:25:00,108.38,108.44,108.28,108.42,11074.0,108.38,108.44,108.28,108.42,11074.0
2021-03-16 14:30:00,108.37,108.51,108.35,108.36,6560.0,108.37,108.51,108.35,108.36,6560.0
2021-03-16 14:35:00,108.36,108.41,108.24,108.37,4915.0,108.36,108.41,108.24,108.37,4915.0
2021-03-16 14:40:00,108.32,108.34,108.21,108.23,5817.0,108.32,108.34,108.21,108.23,5817.0
2021-03-16 14:45:00,108.22,108.39,108.2,108.3,9254.0,108.22,108.39,108.2,108.3,9254.0
2021-03-16 14:50:00,108.34,108.58,108.34,108.58,5624.0,108.34,108.58,108.34,108.58,5624.0
2021-03-16 14:55:00,108.57,108.64,108.46,108.64,6023.0,108.57,108.64,108.46,108.64,6023.0
2021-03-16 15:00:00,108.62,108.75,108.56,108.65,12385.0,108.62,108.75,108.56,108.65,12385.0
2021-03-16 15:05:00,108.63,108.74,108.63,108.7,9361.0,108.63,108.74,108.63,108.7,9361.0
2021-03-16 15:10:00,108.73,108.73,108.61,108.67,8259.0,108.73,108.73,108.61,108.67,8259.0
2021-03-16 15:15:00,108.68,108.71,108.63,108.7,4814.0,108.68,108.71,108.63,108.7,4814.0
2021-03-16 15:20:00,108.69,108.75,108.65,108.69,7847.0,108.69,108.75,108.65,108.69,7847.0
2021-03-16 15:25:00,108.7,108.8,108.66,108.67,9738.0,108.7,108.8,108.66,108.67,9738.0
2021-03-16 15:30:00,108.65,108.76,108.61,108.75,27614.0,108.65,108.76,108.61,108.75,27614.0
2021-03-16 15:35:00,108.74,108.9,108.68,108.88,11565.0,108.74,108.9,108.68,108.88,11565.0
2021-03-16 15:40:00,108.88,108.97,108.81,108.89,13126.0,108.88,108.97,108.81,108.89,13126.0
2021-03-16 15:45:00,108.9,108.97,108.84,108.86,18432.0,108.9,108.97,108.84,108.86,18432.0
2021-03-16 15:50:00,108.88,109.15,108.88,109.12,36735.0,108.88,109.15,108.88,109.12,36735.0
2021-03-16 15:55:00,109.11,109.12,108.93,109.07,60895.0,109.11,109.12,108.93,109.07,60895.0
2021-03-17 09:30:00,108.85,108.96,108.37,108.43,39423.0,108.85,108.96,108.37,108.43,39423.0
2021-03-17 09:35:00,108.33,108.57,108.23,108.44,9052.0,108.33,108.57,108.23,108.44,9052.0
2021-03-17 09:40:00,108.24,108.4,108.01,108.36,4250.0,108.24,108.4,108.01,108.36,4250.0
2021-03-17 09:45:00,108.38,108.39,108.06,108.14,6050.0,108.38,108.39,108.06,108.14,6050.0
2021-03-17 09:50:00,108.21,108.25,108.07,108.17,3850.0,108.21,108.25,108.07,108.17,3850.0
2021-03-17 09:55:00,108.21,108.31,108.07,108.12,7972.0,108.21,108.31,108.07,108.12,7972.0
2021-03-17 10:00:00,108.07,108.19,107.87,107.91,8106.0,108.07,108.19,107.87,107.91,8106.0
2021-03-17 10:05:00,107.99,108.04,107.69,108.0,7204.0,107.99,108.04,107.69,108.0,7204.0
2021-03-17 10:10:00,108.04,108.04,107.92,107.99,2932.0,108.04,108.04,107.92,107.99,2932.0
2021-03-17 10:15:00,107.94,108.02,107.94,108.02,700.0,107.94,108.02,107.94,108.02,700.0
2021-03-17 10:20:00,108.02,108.12,108.02,108.05,11008.0,108.02,108.12,108.02,108.05,11008.0
2021-03-17 10:25:00,108.01,108.24,107.95,108.15,6480.0,108.01,108.24,107.95,108.15,6480.0
2021-03-17 10:30:00,108.13,108.21,107.99,108.14,5440.0,108.13,108.21,107.99,108.14,5440.0
2021-03-17 10:35:00,108.15,108.15,107.94,107.94,3302.0,108.15,108.15,107.94,107.94,3302.0
2021-03-17 10:40:00,107.94,107.96,107.69,107.74,5666.0,107.94,107.96,107.69,107.74,5666.0
2021-03-17 10:45:00,107.7,107.71,107.58,107.64,6999.0,107.7,107.71,107.58,107.64,6999.0
2021-03-17 10:50:00,107.64,107.67,107.54,107.55,5063.0,107.64,107.67,107.54,107.55,5063.0
2021-03-17 10:55:00,107.59,107.59,107.35,107.38,9303.0,107.59,107.59,107.35,107.38,9303.0
2021-03-17 11:00:00,107.33,107.44,107.29,107.42,21150.0,107.33,107.44,107.29,107.42,21150.0
2021-03-17 11:05:00,107.45,107.68,107.45,107.52,8282.0,107.45,107.68,107.45,107.52,8282.0
2021-03-17 11:10:00,107.52,107.76,107.52,107.76,10058.0,107.52,107.76,107.52,107.76,10058.0
2021-03-17 11:15:00,107.74,108.01,107.73,107.78,26594.0,107.74,108.01,107.73,107.78,26594.0
2021-03-17 11:20:00,107.79,107.92,107.78,107.87,23649.0,107.79,107.92,107.78,107.87,23649.0
2021-03-17 11:25:00,107.88,107.9,107.69,107.85,16010.0,107.88,107.9,107.69,107.85,16010.0
2021-03-17 11:30:00,107.83,107.94,107.8,107.91,10483.0,107.83,107.94,107.8,107.91,10483.0
2021-03-17 11:35:00,107.9,107.92,107.78,107.85,13815.0,107.9,107.92,107.78,107.85,13815.0
2021-03-17 11:40:00,107.88,108.07,107.84,107.95,21990.0,107.88,108.07,107.84,107.95,21990.0
2021-03-17 11:45:00,107.96,108.11,107.88,108.1,11277.0,107.96,108.11,107.88,108.1,11277.0
2021-03-17 11:50:00,108.11,108.18,108.08,108.13,10928.0,108.11,108.18,108.08,108.13,10928.0
2021-03-17 11:55:00,108.1,108.16,108.06,108.09,6619.0,108.1,108.16,108.06,108.09,6619.0
2021-03-17 12:00:00,108.07,108.2,108.04,108.09,16397.0,108.07,108.2,108.04,108.09,16397.0
2021-03-17 12:05:00,108.15,108.16,108.08,108.13,5701.0,108.15,108.16,108.08,108.13,5701.0
2021-03-17 12:10:00,108.15,108.3,108.14,108.23,27223.0,108.15,108.3,108.14,108.23,27223.0
2021-03-17 12:15:00,108.25,108.35,108.18,108.25,5550.0,108.25,108.35,108.18,108.25,5550.0
2021-03-17 12:20:00,108.25,108.28,108.21,108.24,22322.0,108.25,108.28,108.21,108.24,22322.0
2021-03-17 12:25:00,108.24,108.32,108.14,108.25,14719.0,108.24,108.32,108.14,108.25,14719.0
2021-03-17 12:30:00,108.25,108.27,108.04,108.09,15306.0,108.25,108.27,108.04,108.09,15306.0
2021-03-17 12:35:00,108.12,108.24,107.74,107.75,20731.0,108.12,108.24,107.74,107.75,20731.0
2021-03-17 12:40:00,107.74,107.88,107.64,107.87,16161.0,107.74,107.88,107.64,107.87,16161.0
2021-03-17 12:45:00,107.85,107.87,107.64,107.64,7292.0,107.85,107.87,107.64,107.64,7292.0
2021-03-17 12:50:00,107.66,107.76,107.64,107.76,4320.0,107.66,107.76,107.64,107.76,4320.0
2021-03-17 12:55:00,107.76,107.83,107.61,107.65,3830.0,107.76,107.83,107.61,107.65,3830.0
2021-03-17 13:00:00,107.67,107.76,107.6,107.75,6192.0,107.67,107.76,107.6,107.75,6192.0
2021-03-17 13:05:00,107.7,107.8,107.69,107.77,3352.0,107.7,107.8,107.69,107.77,3352.0
2021-03-17 13:10:00,107.77,107.84,107.77,107.84,1578.0,107.77,107.84,107.77,107.84,1578.0
2021-03-17 13:15:00,107.81,107.81,107.7,107.77,3000.0,107.81,107.81,107.7,107.77,3000.0
2021-03-17 13:20:00,107.77,107.9,107.77,107.9,4130.0,107.77,107.9,107.77,107.9,4130.0
2021-03-17 13:25:00,107.88,107.88,107.84,107.85,700.0,107.88,107.88,107.84,107.85,700.0
2021-03-17 13:30:00,107.83,107.91,107.79,107.86,7848.0,107.83,107.91,107.79,107.86,7848.0
2021-03-17 13:35:00,107.83,107.89,107.78,107.81,2672.0,107.83,107.89,107.78,107.81,2672.0
2021-03-17 13:40:00,107.79,107.79,107.61,107.66,7711.0,107.79,107.79,107.61,107.66,7711.0
2021-03-17 13:45:00,107.61,107.73,107.58,107.69,8751.0,107.61,107.73,107.58,107.69,8751.0
2021-03-17 13:50:00,107.72,107.72,107.64,107.64,6488.0,107.72,107.72,107.64,107.64,6488.0
2021-03-17 13:55:00,107.65,107.72,107.64,107.66,14881.0,107.65,107.72,107.64,107.66,14881.0
2021-03-17 14:00:00,107.67,108.35,107.63,107.71,25082.0,107.67,108.35,107.63,107.71,25082.0
2021-03-17 14:05:00,107.77,107.81,107.62,107.65,5034.0,107.77,107.81,107.62,107.65,5034.0
2021-03-17 14:10:00,107.68,107.78,107.64,107.7,5827.0,107.68,107.78,107.64,107.7,5827.0
2021-03-17 14:15:00,107.73,107.81,107.61,107.78,7156.0,107.73,107.81,107.61,107.78,7156.0
2021-03-17 14:20:00,107.72,107.78,107.65,107.74,2400.0,107.72,107.78,107.65,107.74,2400.0
2021-03-17 14:25:00,107.7,107.82,107.61,107.64,5670.0,107.7,107.82,107.61,107.64,5670.0
2021-03-17 14:30:00,107.68,107.74,107.63,107.67,5979.0,107.68,107.74,107.63,107.67,5979.0
2021-03-17 14:35:00,107.69,107.92,107.67,107.86,9673.0,107.69,107.92,107.67,107.86,9673.0
2021-03-17 14:40:00,107.91,108.09,107.89,108.08,20162.0,107.91,108.09,107.89,108.08,20162.0
2021-03-17 14:45:00,108.1,108.12,107.99,108.08,7410.0,108.1,108.12,107.99,108.08,7410.0
2021-03-17 14:50:00,108.03,108.12,107.95,108.09,18207.0,108.03,108.12,107.95,108.09,18207.0
2021-03-17 14:55:00,108.08,108.3,108.08,108.16,17870.0,108.08,108.3,108.08,108.16,17870.0
2021-03-17 15:00:00,108.15,108.28,108.11,108.28,19375.0,108.15,108.28,108.11,108.28,19375.0
2021-03-17 15:05:00,108.29,108.32,108.14,108.22,16445.0,108.29,108.32,108.14,108.22,16445.0
2021-03-17 15:10:00,108.23,108.23,108.07,108.09,10000.0,108.23,108.23,108.07,108.09,10000.0
2021-03-17 15:15:00,108.09,108.11,107.98,108.02,18497.0,108.09,108.11,107.98,108.02,18497.0
2021-03-17 15:20:00,108.02,108.02,107.77,107.78,12229.0,108.02,108.02,107.77,107.78,12229.0
2021-03-17 15:25:00,107.76,107.9,107.7,107.89,10805.0,107.76,107.9,107.7,107.89,10805.0
2021-03-17 15:30:00,107.87,108.06,107.85,107.93,12427.0,107.87,108.06,107.85,107.93,12427.0
2021-03-17 15:35:00,107.94,108.05,107.89,107.91,15108.0,107.94,108.05,107.89,107.91,15108.0
2021-03-17 15:40:00,107.91,108.09,107.9,107.95,33239.0,107.91,108.09,107.9,107.95,33239.0
2021-03-17 15:45:00,107.95,107.95,107.74,107.86,18525.0,107.95,107.95,107.74,107.86,18525.0
2021-03-17 15:50:00,107.83,108.0,107.46,107.62,63831.0,107.83,108.0,107.46,107.62,63831.0
2021-03-17 15:55:00,107.62,107.7,107.5,107.65,114522.0,107.62,107.7,107.5,107.65,114522.0
2021-03-18 09:30:00,106.19,106.95,106.0,106.95,105638.0,106.19,106.95,106.0,106.95,105638.0
2021-03-18 09:35:00,106.84,106.93,106.43,106.64,15264.0,106.84,106.93,106.43,106.64,15264.0
2021-03-18 09:40:00,106.68,107.13,106.66,106.78,20429.0,106.68,107.13,106.66,106.78,20429.0
2021-03-18 09:45:00,106.75,106.75,106.15,106.23,16235.0,106.75,106.75,106.15,106.23,16235.0
2021-03-18 09:50:00,106.25,106.43,105.9,105.94,69976.0,106.25,106.43,105.9,105.94,69976.0
2021-03-18 09:55:00,105.89,106.22,105.55,106.17,23053.0,105.89,106.22,105.55,106.17,23053.0
2021-03-18 10:00:00,106.12,106.17,105.7,105.71,37678.0,106.12,106.17,105.7,105.71,37678.0
2021-03-18 10:05:00,105.69,105.83,105.59,105.72,27206.0,105.69,105.83,105.59,105.72,27206.0
2021-03-18 10:10:00,105.72,105.75,105.38,105.44,9444.0,105.72,105.75,105.38,105.44,9444.0
2021-03-18 10:15:00,105.48,105.6,105.24,105.45,10744.0,105.48,105.6,105.24,105.45,10744.0
2021-03-18 10:20:00,105.41,105.44,104.85,105.02,52669.0,105.41,105.44,104.85,105.02,52669.0
2021-03-18 10:25:00,105.03,105.08,104.57,104.68,35811.0,105.03,105.08,104.57,104.68,35811.0
2021-03-18 10:30:00,104.76,104.96,104.61,104.75,40882.0,104.76,104.96,104.61,104.75,40882.0
2021-03-18 10:35:00,104.79,105.31,104.79,105.0,15497.0,104.79,105.31,104.79,105.0,15497.0
2021-03-18 10:40:00,105.04,105.48,105.04,105.39,20070.0,105.04,105.48,105.04,105.39,20070.0
2021-03-18 10:45:00,105.37,105.97,105.35,105.9,36411.0,105.37,105.97,105.35,105.9,36411.0
2021-03-18 10:50:00,105.95,106.22,105.82,106.22,28768.0,105.95,106.22,105.82,106.22,28768.0
2021-03-18 10:55:00,106.16,106.6,106.16,106.6,37407.0,106.16,106.6,106.16,106.6,37407.0
2021-03-18 11:00:00,106.6,106.95,106.6,106.89,15234.0,106.6,106.95,106.6,106.89,15234.0
2021-03-18 11:05:00,106.8,106.8,106.6,106.66,11451.0,106.8,106.8,106.6,106.66,11451.0
2021-03-18 11:10:00,106.67,106.95,106.36,106.41,53931.0,106.67,106.95,106.36,106.41,53931.0
2021-03-18 11:15:00,106.37,106.41,106.09,106.09,11040.0,106.37,106.41,106.09,106.09,11040.0
2021-03-18 11:20:00,106.12,106.31,106.09,106.17,53156.0,106.12,106.31,106.09,106.17,53156.0
2021-03-18 11:25:00,106.15,106.32,105.98,106.3,49345.0,106.15,106.32,105.98,106.3,49345.0
2021-03-18 11:30:00,106.27,106.56,106.26,106.45,7723.0,106.27,106.56,106.26,106.45,7723.0
2021-03-18 11:35:00,106.4,106.53,106.22,106.5,8979.0,106.4,106.53,106.22,106.5,8979.0
2021-03-18 11:40:00,106.48,106.49,106.3,106.43,6595.0,106.48,106.49,106.3,106.43,6595.0
2021-03-18 11:45:00,106.4,106.43,106.24,106.25,7440.0,106.4,106.43,106.24,106.25,7440.0
2021-03-18 11:50:00,106.22,106.23,106.0,106.04,15887.0,106.22,106.23,106.0,106.04,15887.0
2021-03-18 11:55:00,106.04,106.36,105.96,106.3,7184.0,106.04,106.36,105.96,106.3,7184.0
2021-03-18 12:00:00,106.29,106.5,106.28,106.38,25754.0,106.29,106.5,106.28,106.38,25754.0
2021-03-18 12:05:00,106.4,106.73,106.39,106.65,8414.0,106.4,106.73,106.39,106.65,8414.0
2021-03-18 12:10:00,106.65,106.65,106.47,106.47,19811.0,106.65,106.65,106.47,106.47,19811.0
2021-03-18 12:15:00,106.49,106.79,106.45,106.66,9632.0,106.49,106.79,106.45,106.66,9632.0
2021-03-18 12:20:00,106.64,106.77,106.52,106.76,7392.0,106.64,106.77,106.52,106.76,7392.0
2021-03-18 12:25:00,106.78,106.84,106.74,106.74,9483.0,106.78,106.84,106.74,106.74,9483.0
2021-03-18 12:30:00,106.74,106.82,106.69,106.75,12460.0,106.74,106.82,106.69,106.75,12460.0
2021-03-18 12:35:00,106.78,106.78,106.49,106.61,9544.0,106.78,106.78,106.49,106.61,9544.0
2021-03-18 12:40:00,106.61,106.61,106.48,106.52,21043.0,106.61,106.61,106.48,106.52,21043.0
2021-03-18 12:45:00,106.6,106.61,106.45,106.45,3897.0,106.6,106.61,106.45,106.45,3897.0
2021-03-18 12:50:00,106.47,106.53,106.38,106.38,5031.0,106.47,106.53,106.38,106.38,5031.0
2021-03-18 12:55:00,106.39,106.45,106.12,106.19,9875.0,106.39,106.45,106.12,106.19,9875.0
2021-03-18 13:00:00,106.22,106.3,106.14,106.28,13669.0,106.22,106.3,106.14,106.28,13669.0
2021-03-18 13:05:00,106.26,106.27,106.09,106.12,6739.0,106.26,106.27,106.09,106.12,6739.0
2021-03-18 13:10:00,106.1,106.21,105.98,106.17,22813.0,106.1,106.21,105.98,106.17,22813.0
2021-03-18 13:15:00,106.14,106.26,106.09,106.22,4100.0,106.14,106.26,106.09,106.22,4100.0
2021-03-18 13:20:00,106.27,106.4,106.23,106.23,17929.0,106.27,106.4,106.23,106.23,17929.0
2021-03-18 13:25:00,106.25,106.5,106.25,106.5,9004.0,106.25,106.5,106.25,106.5,9004.0
2021-03-18 13:30:00,106.48,106.51,106.36,106.37,9989.0,106.48,106.51,106.36,106.37,9989.0
2021-03-18 13:35:00,106.4,106.4,106.23,106.24,6566.0,106.4,106.4,106.23,106.24,6566.0
2021-03-18 13:40:00,106.23,106.29,106.12,106.18,8901.0,106.23,106.29,106.12,106.18,8901.0
2021-03-18 13:45:00,106.17,106.27,106.14,106.19,9853.0,106.17,106.27,106.14,106.19,9853.0
2021-03-18 13:50:00,106.2,106.46,106.18,106.43,5639.0,106.2,106.46,106.18,106.43,5639.0
2021-03-18 13:55:00,106.43,106.53,106.4,106.43,7299.0,106.43,106.53,106.4,106.43,7299.0
2021-03-18 14:00:00,106.43,106.59,106.38,106.42,7049.0,106.43,106.59,106.38,106.42,7049.0
2021-03-18 14:05:00,106.43,106.44,106.24,106.24,3906.0,106.43,106.44,106.24,106.24,3906.0
2021-03-18 14:10:00,106.26,106.31,106.22,106.23,27690.0,106.26,106.31,106.22,106.23,27690.0
2021-03-18 14:15:00,106.25,106.25,105.97,106.18,27558.0,106.25,106.25,105.97,106.18,27558.0
2021-03-18 14:20:00,106.16,106.26,106.0,106.13,53994.0,106.16,106.26,106.0,106.13,53994.0
2021-03-18 14:25:00,106.16,106.26,106.04,106.04,8115.0,106.16,106.26,106.04,106.04,8115.0
2021-03-18 14:30:00,106.08,106.28,106.03,106.05,12184.0,106.08,106.28,106.03,106.05,12184.0
2021-03-18 14:35:00,106.02,106.1,105.86,105.99,6145.0,106.02,106.1,105.86,105.99,6145.0
2021-03-18 14:40:00,105.99,106.05,105.9,106.05,29951.0,105.99,106.05,105.9,106.05,29951.0
2021-03-18 14:45:00,106.09,106.36,106.06,106.36,9196.0,106.09,106.36,106.06,106.36,9196.0
2021-03-18 14:50:00,106.4,106.4,106.29,106.33,5108.0,106.4,106.4,106.29,106.33,5108.0
2021-03-18 14:55:00,106.38,106.5,106.29,106.43,8562.0,106.38,106.5,106.29,106.43,8562.0
2021-03-18 15:00:00,106.42,106.42,106.22,106.23,7708.0,106.42,106.42,106.22,106.23,7708.0
2021-03-18 15:05:00,106.26,106.31,106.14,106.26,20583.0,106.26,106.31,106.14,106.26,20583.0
2021-03-18 15:10:00,106.28,106.43,106.28,106.36,16595.0,106.28,106.43,106.28,106.36,16595.0
2021-03-18 15:15:00,106.34,106.41,106.18,106.32,15471.0,106.34,106.41,106.18,106.32,15471.0
2021-03-18 15:20:00,106.35,106.38,106.17,106.23,11253.0,106.35,106.38,106.17,106.23,11253.0
2021-03-18 15:25:00,106.19,106.29,106.04,106.18,13495.0,106.19,106.29,106.04,106.18,13495.0
2021-03-18 15:30:00,106.2,106.27,105.92,105.94,43166.0,106.2,106.27,105.92,105.94,43166.0
2021-03-18 15:35:00,105.94,106.1,105.89,106.05,17709.0,105.94,106.1,105.89,106.05,17709.0
2021-03-18 15:40:00,106.05,106.11,105.86,105.96,20020.0,106.05,106.11,105.86,105.96,20020.0
2021-03-18 15:45:00,105.96,105.97,105.66,105.72,61896.0,105.96,105.97,105.66,105.72,61896.0
2021-03-18 15:50:00,105.66,105.67,105.15,105.29,84205.0,105.66,105.67,105.15,105.29,84205.0
2021-03-18 15:55:00,105.22,105.39,105.17,105.3,141778.0,105.22,105.39,105.17,105.3,141778.0
2021-03-19 09:30:00,104.71,105.24,104.6,104.68,221359.0,104.71,105.24,104.6,104.68,221359.0
2021-03-19 09:35:00,104.61,105.12,104.56,104.93,12858.0,104.61,105.12,104.56,104.93,12858.0
2021-03-19 09:40:00,104.8,105.21,104.58,104.95,18955.0,104.8,105.21,104.58,104.95,18955.0
2021-03-19 09:45:00,104.92,105.28,104.89,105.28,13533.0,104.92,105.28,104.89,105.28,13533.0
2021-03-19 09:50:00,105.21,105.44,105.02,105.29,19198.0,105.21,105.44,105.02,105.29,19198.0
2021-03-19 09:55:00,105.29,105.33,104.9,105.06,8806.0,105.29,105.33,104.9,105.06,8806.0
2021-03-19 10:00:00,105.0,105.33,104.97,105.24,7754.0,105.0,105.33,104.97,105.24,7754.0
2021-03-19 10:05:00,105.36,105.66,105.35,105.66,23895.0,105.36,105.66,105.35,105.66,23895.0
2021-03-19 10:10:00,105.69,106.09,105.64,105.75,13444.0,105.69,106.09,105.64,105.75,13444.0
2021-03-19 10:15:00,105.75,105.84,105.5,105.84,5181.0,105.75,105.84,105.5,105.84,5181.0
2021-03-19 10:20:00,105.89,106.28,105.84,106.25,12556.0,105.89,106.28,105.84,106.25,12556.0
2021-03-19 10:25:00,106.24,106.41,106.1,106.4,7218.0,106.24,106.41,106.1,106.4,7218.0
2021-03-19 10:30:00,106.4,106.47,106.21,106.3,9003.0,106.4,106.47,106.21,106.3,9003.0
2021-03-19 10:35:00,106.29,106.29,106.0,106.22,6757.0,106.29,106.29,106.0,106.22,6757.0
2021-03-19 10:40:00,106.22,106.31,106.11,106.25,14049.0,106.22,106.31,106.11,106.25,14049.0
2021-03-19 10:45:00,106.23,106.27,106.11,106.25,8420.0,106.23,106.27,106.11,106.25,8420.0
2021-03-19 10:50:00,106.25,106.46,106.22,106.43,113440.0,106.25,106.46,106.22,106.43,113440.0
2021-03-19 10:55:00,106.49,106.66,106.49,106.57,13796.0,106.49,106.66,106.49,106.57,13796.0
2021-03-19 11:00:00,106.52,106.52,106.33,106.38,9170.0,106.52,106.52,106.33,106.38,9170.0
2021-03-19 11:05:00,106.41,106.68,106.4,106.61,4107.0,106.41,106.68,106.4,106.61,4107.0
2021-03-19 11:10:00,106.6,106.81,106.57,106.81,9620.0,106.6,106.81,106.57,106.81,9620.0
2021-03-19 11:15:00,106.83,106.83,106.69,106.77,8635.0,106.83,106.83,106.69,106.77,8635.0
2021-03-19 11:20:00,106.73,106.87,106.65,106.77,12534.0,106.73,106.87,106.65,106.77,12534.0
2021-03-19 11:25:00,106.76,106.8,106.49,106.64,6544.0,106.76,106.8,106.49,106.64,6544.0
2021-03-19 11:30:00,106.62,106.64,106.43,106.46,7228.0,106.62,106.64,106.43,106.46,7228.0
2021-03-19 11:35:00,106.46,106.61,106.43,106.45,5460.0,106.46,106.61,106.43,106.45,5460.0
2021-03-19 11:40:00,106.44,106.6,106.44,106.6,5005.0,106.44,106.6,106.44,106.6,5005.0
2021-03-19 11:45:00,106.65,106.74,106.53,106.69,24670.0,106.65,106.74,106.53,106.69,24670.0
2021-03-19 11:50:00,106.63,106.82,106.61,106.71,5239.0,106.63,106.82,106.61,106.71,5239.0
2021-03-19 11:55:00,106.72,106.87,106.63,106.63,13324.0,106.72,106.87,106.63,106.63,13324.0
2021-03-19 12:00:00,106.56,106.73,106.55,106.69,5209.0,106.56,106.73,106.55,106.69,5209.0
2021-03-19 12:05:00,106.67,106.7,106.59,106.63,4111.0,106.67,106.7,106.59,106.63,4111.0
2021-03-19 12:10:00,106.65,106.65,106.47,106.47,6992.0,106.65,106.65,106.47,106.47,6992.0
2021-03-19 12:15:00,106.46,106.49,106.38,106.41,10980.0,106.46,106.49,106.38,106.41,10980.0
2021-03-19 12:20:00,106.37,106.68,106.34,106.58,6734.0,106.37,106.68,106.34,106.58,6734.0
2021-03-19 12:25:00,106.58,106.64,106.53,106.6,3700.0,106.58,106.64,106.53,106.6,3700.0
2021-03-19 12:30:00,106.61,106.71,106.59,106.61,5706.0,106.61,106.71,106.59,106.61,5706.0
2021-03-19 12:35:00,106.64,106.66,106.48,106.58,7581.0,106.64,106.66,106.48,106.58,7581.0
2021-03-19 12:40:00,106.56,106.57,106.32,106.36,9972.0,106.56,106.57,106.32,106.36,9972.0
2021-03-19 12:45:00,106.33,106.63,106.33,106.61,12466.0,106.33,106.63,106.33,106.61,12466.0
2021-03-19 12:50:00,106.61,106.68,106.55,106.6,6219.0,106.61,106.68,106.55,106.6,6219.0
2021-03-19 12:55:00,106.65,106.67,106.49,106.67,7073.0,106.65,106.67,106.49,106.67,7073.0
2021-03-19 13:00:00,106.63,106.65,106.51,106.56,5861.0,106.63,106.65,106.51,106.56,5861.0
2021-03-19 13:05:00,106.63,106.63,106.47,106.6,15109.0,106.63,106.63,106.47,106.6,15109.0
2021-03-19 13:10:00,106.71,106.81,106.64,106.81,2643.0,106.71,106.81,106.64,106.81,2643.0
2021-03-19 13:15:00,106.83,106.87,106.72,106.76,4844.0,106.83,106.87,106.72,106.76,4844.0
2021-03-19 13:20:00,106.79,106.86,106.69,106.75,4309.0,106.79,106.86,106.69,106.75,4309.0
2021-03-19 13:25:00,106.72,106.83,106.69,106.78,5553.0,106.72,106.83,106.69,106.78,5553.0
2021-03-19 13:30:00,106.77,106.9,106.75,106.84,3933.0,106.77,106.9,106.75,106.84,3933.0
2021-03-19 13:35:00,106.87,107.06,106.87,107.02,8901.0,106.87,107.06,106.87,107.02,8901.0
2021-03-19 13:40:00,107.05,107.1,106.99,107.06,7345.0,107.05,107.1,106.99,107.06,7345.0
2021-03-19 13:45:00,107.07,107.21,107.03,107.03,8897.0,107.07,107.21,107.03,107.03,8897.0
2021-03-19 13:50:00,107.02,107.2,106.99,107.2,6548.0,107.02,107.2,106.99,107.2,6548.0
2021-03-19 13:55:00,107.21,107.33,107.21,107.27,5622.0,107.21,107.33,107.21,107.27,5622.0
2021-03-19 14:00:00,107.28,107.39,107.15,107.16,5948.0,107.28,107.39,107.15,107.16,5948.0
2021-03-19 14:05:00,107.14,107.23,107.05,107.11,12466.0,107.14,107.23,107.05,107.11,12466.0
2021-03-19 14:10:00,107.11,107.15,106.88,107.08,7559.0,107.11,107.15,106.88,107.08,7559.0
2021-03-19 14:15:00,107.03,107.13,106.9,107.04,12305.0,107.03,107.13,106.9,107.04,12305.0
2021-03-19 14:20:00,107.03,107.2,107.03,107.2,7341.0,107.03,107.2,107.03,107.2,7341.0
2021-03-19 14:25:00,107.18,107.31,107.17,107.25,7899.0,107.18,107.31,107.17,107.25,7899.0
2021-03-19 14:30:00,107.31,107.44,107.22,107.38,22331.0,107.31,107.44,107.22,107.38,22331.0
2021-03-19 14:35:00,107.38,107.66,107.36,107.66,9883.0,107.38,107.66,107.36,107.66,9883.0
2021-03-19 14:40:00,107.69,107.95,107.68,107.93,12511.0,107.69,107.95,107.68,107.93,12511.0
2021-03-19 14:45:00,107.96,107.96,107.76,107.89,10071.0,107.96,107.96,107.76,107.89,10071.0
2021-03-19 14:50:00,107.81,107.84,107.47,107.5,5340.0,107.81,107.84,107.47,107.5,5340.0
2021-03-19 14:55:00,107.51,107.54,107.42,107.53,10639.0,107.51,107.54,107.42,107.53,10639.0
2021-03-19 15:00:00,107.47,107.53,107.36,107.47,7747.0,107.47,107.53,107.36,107.47,7747.0
2021-03-19 15:05:00,107.49,107.63,107.45,107.59,8417.0,107.49,107.63,107.45,107.59,8417.0
2021-03-19 15:10:00,107.61,107.73,107.48,107.73,11838.0,107.61,107.73,107.48,107.73,11838.0
2021-03-19 15:15:00,107.73,107.98,107.71,107.97,11969.0,107.73,107.98,107.71,107.97,11969.0
2021-03-19 15:20:00,107.97,108.12,107.97,108.07,14231.0,107.97,108.12,107.97,108.07,14231.0
2021-03-19 15:25:00,108.03,108.2,108.03,108.2,12782.0,108.03,108.2,108.03,108.2,12782.0
2021-03-19 15:30:00,108.24,108.24,107.98,108.22,11614.0,108.24,108.24,107.98,108.22,11614.0
2021-03-19 15:35:00,108.22,108.38,108.1,108.11,13713.0,108.22,108.38,108.1,108.11,13713.0
2021-03-19 15:40:00,108.13,108.37,108.13,108.3,22070.0,108.13,108.37,108.13,108.3,22070.0
2021-03-19 15:45:00,108.33,108.33,108.0,108.09,33513.0,108.33,108.33,108.0,108.09,33513.0
2021-03-19 15:50:00,108.06,108.63,108.0,108.46,100732.0,108.06,108.63,108.0,108.46,100732.0
2021-03-19 15:55:00,108.43,108.43,108.0,108.13,148250.0,108.43,108.43,108.0,108.13,148250.0
2021-03-22 09:30:00,108.2,108.4,107.45,108.23,26460.0,108.2,108.4,107.45,108.23,26460.0
2021-03-22 09:35:00,108.27,108.3,107.9,108.21,8372.0,108.27,108.3,107.9,108.21,8372.0
2021-03-22 09:40:00,108.11,108.6,107.99,108.52,7833.0,108.11,108.6,107.99,108.52,7833.0
2021-03-22 09:45:00,108.54,108.9,108.42,108.67,14094.0,108.54,108.9,108.42,108.67,14094.0
2021-03-22 09:50:00,108.65,108.72,108.45,108.69,8485.0,108.65,108.72,108.45,108.69,8485.0
2021-03-22 09:55:00,108.69,108.9,108.48,108.76,31836.0,108.69,108.9,108.48,108.76,31836.0
2021-03-22 10:00:00,108.79,109.07,108.74,108.9,43779.0,108.79,109.07,108.74,108.9,43779.0
2021-03-22 10:05:00,108.89,108.98,108.65,108.87,15715.0,108.89,108.98,108.65,108.87,15715.0
2021-03-22 10:10:00,108.75,109.11,108.75,109.08,11563.0,108.75,109.11,108.75,109.08,11563.0
2021-03-22 10:15:00,109.0,109.13,108.82,108.91,10392.0,109.0,109.13,108.82,108.91,10392.0
2021-03-22 10:20:00,108.9,108.94,108.53,108.9,37982.0,108.9,108.94,108.53,108.9,37982.0
2021-03-22 10:25:00,108.92,109.01,108.79,109.01,19506.0,108.92,109.01,108.79,109.01,19506.0
2021-03-22 10:30:00,109.01,109.2,108.97,109.2,6405.0,109.01,109.2,108.97,109.2,6405.0
2021-03-22 10:35:00,109.19,109.19,108.91,108.98,10779.0,109.19,109.19,108.91,108.98,10779.0
2021-03-22 10:40:00,108.96,109.37,108.9,109.37,10162.0,108.96,109.37,108.9,109.37,10162.0
2021-03-22 10:45:00,109.41,109.68,109.29,109.51,17178.0,109.41,109.68,109.29,109.51,17178.0
2021-03-22 10:50:00,109.5,109.5,109.29,109.3,10225.0,109.5,109.5,109.29,109.3,10225.0
2021-03-22 10:55:00,109.3,109.51,109.25,109.33,18171.0,109.3,109.51,109.25,109.33,18171.0
2021-03-22 11:00:00,109.29,109.4,109.17,109.4,14215.0,109.29,109.4,109.17,109.4,14215.0
2021-03-22 11:05:00,109.38,109.68,109.35,109.63,21306.0,109.38,109.68,109.35,109.63,21306.0
2021-03-22 11:10:00,109.73,109.84,109.68,109.68,18148.0,109.73,109.84,109.68,109.68,18148.0
2021-03-22 11:15:00,109.67,109.77,109.6,109.64,14685.0,109.67,109.77,109.6,109.64,14685.0
2021-03-22 11:20:00,109.66,109.71,109.57,109.68,12100.0,109.66,109.71,109.57,109.68,12100.0
2021-03-22 11:25:00,109.64,109.66,109.39,109.46,19031.0,109.64,109.66,109.39,109.46,19031.0
2021-03-22 11:30:00,109.47,109.51,109.38,109.42,9920.0,109.47,109.51,109.38,109.42,9920.0
2021-03-22 11:35:00,109.45,109.61,109.45,109.59,5995.0,109.45,109.61,109.45,109.59,5995.0
2021-03-22 11:40:00,109.58,109.59,109.36,109.51,5379.0,109.58,109.59,109.36,109.51,5379.0
2021-03-22 11:45:00,109.64,109.66,109.46,109.52,4400.0,109.64,109.66,109.46,109.52,4400.0
2021-03-22 11:50:00,109.47,109.63,109.4,109.46,6006.0,109.47,109.63,109.4,109.46,6006.0
2021-03-22 11:55:00,109.43,109.58,109.39,109.58,4700.0,109.43,109.58,109.39,109.58,4700.0
2021-03-22 12:00:00,109.61,109.71,109.51,109.61,4695.0,109.61,109.71,109.51,109.61,4695.0
2021-03-22 12:05:00,109.6,109.8,109.59,109.65,6056.0,109.6,109.8,109.59,109.65,6056.0
2021-03-22 12:10:00,109.67,109.8,109.67,109.68,6323.0,109.67,109.8,109.67,109.68,6323.0
2021-03-22 12:15:00,109.69,109.85,109.56,109.85,109338.0,109.69,109.85,109.56,109.85,109338.0
2021-03-22 12:20:00,109.88,110.05,109.86,109.96,37295.0,109.88,110.05,109.86,109.96,37295.0
2021-03-22 12:25:00,110.0,110.12,109.95,110.09,7821.0,110.0,110.12,109.95,110.09,7821.0
2021-03-22 12:30:00,110.07,110.1,110.01,110.04,6594.0,110.07,110.1,110.01,110.04,6594.0
2021-03-22 12:35:00,110.05,110.39,110.02,110.36,9903.0,110.05,110.39,110.02,110.36,9903.0
2021-03-22 12:40:00,110.37,110.45,110.29,110.39,12275.0,110.37,110.45,110.29,110.39,12275.0
2021-03-22 12:45:00,110.42,110.54,110.4,110.47,4323.0,110.42,110.54,110.4,110.47,4323.0
2021-03-22 12:50:00,110.46,110.6,110.36,110.55,6128.0,110.46,110.6,110.36,110.55,6128.0
2021-03-22 12:55:00,110.53,110.64,110.49,110.61,6809.0,110.53,110.64,110.49,110.61,6809.0
2021-03-22 13:00:00,110.65,110.73,110.56,110.61,4596.0,110.65,110.73,110.56,110.61,4596.0
2021-03-22 13:05:00,110.55,110.64,110.55,110.64,3898.0,110.55,110.64,110.55,110.64,3898.0
2021-03-22 13:10:00,110.68,110.75,110.63,110.66,8537.0,110.68,110.75,110.63,110.66,8537.0
2021-03-22 13:15:00,110.68,110.72,110.6,110.61,14902.0,110.68,110.72,110.6,110.61,14902.0
2021-03-22 13:20:00,110.61,110.72,110.25,110.48,58772.0,110.61,110.72,110.25,110.48,58772.0
2021-03-22 13:25:00,110.48,110.7,110.46,110.64,18085.0,110.48,110.7,110.46,110.64,18085.0
2021-03-22 13:30:00,110.68,110.71,110.48,110.57,10056.0,110.68,110.71,110.48,110.57,10056.0
2021-03-22 13:35:00,110.53,110.53,110.33,110.48,12170.0,110.53,110.53,110.33,110.48,12170.0
2021-03-22 13:40:00,110.48,110.64,109.9,109.99,33105.0,110.48,110.64,109.9,109.99,33105.0
2021-03-22 13:45:00,109.99,110.22,109.99,110.15,5240.0,109.99,110.22,109.99,110.15,5240.0
2021-03-22 13:50:00,110.16,110.32,110.16,110.22,6949.0,110.16,110.32,110.16,110.22,6949.0
2021-03-22 13:55:00,110.26,110.26,110.07,110.15,6003.0,110.26,110.26,110.07,110.15,6003.0
2021-03-22 14:00:00,110.14,110.46,110.13,110.46,6088.0,110.14,110.46,110.13,110.46,6088.0
2021-03-22 14:05:00,110.44,110.5,110.36,110.47,3968.0,110.44,110.5,110.36,110.47,3968.0
2021-03-22 14:10:00,110.51,110.61,110.41,110.53,5706.0,110.51,110.61,110.41,110.53,5706.0
2021-03-22 14:15:00,110.55,110.7,110.08,110.23,108900.0,110.55,110.7,110.08,110.23,108900.0
2021-03-22 14:20:00,110.21,110.21,109.98,110.1,4531.0,110.21,110.21,109.98,110.1,4531.0
2021-03-22 14:25:00,110.1,110.18,109.87,109.89,4935.0,110.1,110.18,109.87,109.89,4935.0
2021-03-22 14:30:00,109.91,110.02,109.87,109.88,6240.0,109.91,110.02,109.87,109.88,6240.0
2021-03-22 14:35:00,109.88,110.13,109.88,110.03,5471.0,109.88,110.13,109.88,110.03,5471.0
2021-03-22 14:40:00,110.04,110.12,110.01,110.11,4757.0,110.04,110.12,110.01,110.11,4757.0
2021-03-22 14:45:00,110.06,110.06,109.96,109.96,3774.0,110.06,110.06,109.96,109.96,3774.0
2021-03-22 14:50:00,110.0,110.05,109.92,109.93,6754.0,110.0,110.05,109.92,109.93,6754.0
2021-03-22 14:55:00,109.99,109.99,109.86,109.88,4615.0,109.99,109.99,109.86,109.88,4615.0
2021-03-22 15:00:00,109.88,110.06,109.88,109.95,8066.0,109.88,110.06,109.88,109.95,8066.0
2021-03-22 15:05:00,110.0,110.07,109.93,109.98,8179.0,110.0,110.07,109.93,109.98,8179.0
2021-03-22 15:10:00,109.98,109.98,109.87,109.95,8873.0,109.98,109.98,109.87,109.95,8873.0
2021-03-22 15:15:00,109.93,109.93,109.79,109.82,14462.0,109.93,109.93,109.79,109.82,14462.0
2021-03-22 15:20:00,109.83,109.88,109.59,109.59,9293.0,109.83,109.88,109.59,109.59,9293.0
2021-03-22 15:25:00,109.62,109.72,109.57,109.68,18062.0,109.62,109.72,109.57,109.68,18062.0
2021-03-22 15:30:00,109.67,109.77,109.6,109.77,35119.0,109.67,109.77,109.6,109.77,35119.0
2021-03-22 15:35:00,109.76,109.93,109.76,109.77,32100.0,109.76,109.93,109.76,109.77,32100.0
2021-03-22 15:40:00,109.77,109.96,109.75,109.92,36689.0,109.77,109.96,109.75,109.92,36689.0
2021-03-22 15:45:00,109.93,110.22,109.87,109.94,52697.0,109.93,110.22,109.87,109.94,52697.0
2021-03-22 15:50:00,109.93,110.26,109.92,110.16,69781.0,109.93,110.26,109.92,110.16,69781.0
2021-03-22 15:55:00,110.15,110.26,110.05,110.25,109060.0,110.15,110.26,110.05,110.25,109060.0
2021-03-23 09:30:00,109.98,110.24,109.7,109.85,16943.0,109.98,110.24,109.7,109.85,16943.0
2021-03-23 09:35:00,109.87,110.25,109.63,110.23,16347.0,109.87,110.25,109.63,110.23,16347.0
2021-03-23 09:40:00,110.23,110.4,110.05,110.24,9616.0,110.23,110.4,110.05,110.24,9616.0
2021-03-23 09:45:00,110.35,110.5,110.04,110.37,8501.0,110.35,110.5,110.04,110.37,8501.0
2021-03-23 09:50:00,110.31,110.68,110.14,110.61,9470.0,110.31,110.68,110.14,110.61,9470.0
2021-03-23 09:55:00,110.65,110.7,110.51,110.56,3519.0,110.65,110.7,110.51,110.56,3519.0
2021-03-23 10:00:00,110.56,110.69,110.45,110.45,6154.0,110.56,110.69,110.45,110.45,6154.0
2021-03-23 10:05:00,110.44,110.44,110.09,110.2,5983.0,110.44,110.44,110.09,110.2,5983.0
2021-03-23 10:10:00,110.21,110.23,110.16,110.22,2975.0,110.21,110.23,110.16,110.22,2975.0
2021-03-23 10:15:00,110.29,110.55,110.27,110.53,10873.0,110.29,110.55,110.27,110.53,10873.0
2021-03-23 10:20:00,110.51,110.67,110.46,110.62,5119.0,110.51,110.67,110.46,110.62,5119.0
2021-03-23 10:25:00,110.66,111.31,110.65,110.93,60209.0,110.66,111.31,110.65,110.93,60209.0
2021-03-23 10:30:00,110.95,111.09,110.68,110.71,7233.0,110.95,111.09,110.68,110.71,7233.0
2021-03-23 10:35:00,110.72,110.73,110.38,110.52,8860.0,110.72,110.73,110.38,110.52,8860.0
2021-03-23 10:40:00,110.47,110.54,110.32,110.32,6648.0,110.47,110.54,110.32,110.32,6648.0
2021-03-23 10:45:00,110.34,110.36,110.22,110.27,7392.0,110.34,110.36,110.22,110.27,7392.0
2021-03-23 10:50:00,110.26,110.55,110.25,110.55,4572.0,110.26,110.55,110.25,110.55,4572.0
2021-03-23 10:55:00,110.55,110.58,110.45,110.51,5298.0,110.55,110.58,110.45,110.51,5298.0
2021-03-23 11:00:00,110.5,110.51,110.35,110.48,5238.0,110.5,110.51,110.35,110.48,5238.0
2021-03-23 11:05:00,110.47,110.77,110.43,110.77,6295.0,110.47,110.77,110.43,110.77,6295.0
2021-03-23 11:10:00,110.74,111.08,110.72,110.95,4942.0,110.74,111.08,110.72,110.95,4942.0
2021-03-23 11:15:00,110.97,111.05,110.87,110.93,4130.0,110.97,111.05,110.87,110.93,4130.0
2021-03-23 11:20:00,110.88,111.05,110.81,111.05,3164.0,110.88,111.05,110.81,111.05,3164.0
2021-03-23 11:25:00,111.02,111.02,110.82,110.91,10172.0,111.02,111.02,110.82,110.91,10172.0
2021-03-23 11:30:00,110.93,111.16,110.93,111.03,7782.0,110.93,111.16,110.93,111.03,7782.0
2021-03-23 11:35:00,111.07,111.1,110.97,111.08,4000.0,111.07,111.1,110.97,111.08,4000.0
2021-03-23 11:40:00,111.08,111.22,111.02,111.02,8896.0,111.08,111.22,111.02,111.02,8896.0
2021-03-23 11:45:00,111.05,111.18,111.01,111.02,6676.0,111.05,111.18,111.01,111.02,6676.0
2021-03-23 11:50:00,111.06,111.06,110.89,110.95,3917.0,111.06,111.06,110.89,110.95,3917.0
2021-03-23 11:55:00,110.94,111.0,110.88,110.93,9842.0,110.94,111.0,110.88,110.93,9842.0
2021-03-23 12:00:00,110.91,111.08,110.81,110.82,8016.0,110.91,111.08,110.81,110.82,8016.0
2021-03-23 12:05:00,110.82,110.82,110.43,110.51,9098.0,110.82,110.82,110.43,110.51,9098.0
2021-03-23 12:10:00,110.56,110.63,110.52,110.55,4746.0,110.56,110.63,110.52,110.55,4746.0
2021-03-23 12:15:00,110.52,110.7,110.52,110.56,5988.0,110.52,110.7,110.52,110.56,5988.0
2021-03-23 12:20:00,110.59,110.69,110.47,110.69,4227.0,110.59,110.69,110.47,110.69,4227.0
2021-03-23 12:25:00,110.67,110.68,110.56,110.57,28571.0,110.67,110.68,110.56,110.57,28571.0
2021-03-23 12:30:00,110.54,110.57,110.47,110.5,6600.0,110.54,110.57,110.47,110.5,6600.0
2021-03-23 12:35:00,110.53,110.64,110.47,110.57,8823.0,110.53,110.64,110.47,110.57,8823.0
2021-03-23 12:40:00,110.55,110.62,110.49,110.53,5079.0,110.55,110.62,110.49,110.53,5079.0
2021-03-23 12:45:00,110.53,110.53,110.4,110.4,4260.0,110.53,110.53,110.4,110.4,4260.0
2021-03-23 12:50:00,110.37,110.4,110.08,110.13,6968.0,110.37,110.4,110.08,110.13,6968.0
2021-03-23 12:55:00,110.13,110.25,110.13,110.24,3758.0,110.13,110.25,110.13,110.24,3758.0
2021-03-23 13:00:00,110.24,110.45,110.24,110.43,5494.0,110.24,110.45,110.24,110.43,5494.0
2021-03-23 13:05:00,110.4,110.47,110.3,110.31,9351.0,110.4,110.47,110.3,110.31,9351.0
2021-03-23 13:10:00,110.34,110.42,110.28,110.39,20203.0,110.34,110.42,110.28,110.39,20203.0
2021-03-23 13:15:00,110.37,110.46,110.35,110.41,12011.0,110.37,110.46,110.35,110.41,12011.0
2021-03-23 13:20:00,110.45,110.49,110.4,110.48,18789.0,110.45,110.49,110.4,110.48,18789.0
2021-03-23 13:25:00,110.48,110.8,110.46,110.7,18254.0,110.48,110.8,110.46,110.7,18254.0
2021-03-23 13:30:00,110.7,110.76,110.64,110.67,20580.0,110.7,110.76,110.64,110.67,20580.0
2021-03-23 13:35:00,110.69,110.89,110.67,110.87,8379.0,110.69,110.89,110.67,110.87,8379.0
2021-03-23 13:40:00,110.87,110.87,110.62,110.63,13975.0,110.87,110.87,110.62,110.63,13975.0
2021-03-23 13:45:00,110.63,110.72,110.51,110.68,15386.0,110.63,110.72,110.51,110.68,15386.0
2021-03-23 13:50:00,110.66,110.78,110.54,110.71,10569.0,110.66,110.78,110.54,110.71,10569.0
2021-03-23 13:55:00,110.71,110.74,110.59,110.7,9476.0,110.71,110.74,110.59,110.7,9476.0
2021-03-23 14:00:00,110.65,110.73,110.62,110.71,11402.0,110.65,110.73,110.62,110.71,11402.0
2021-03-23 14:05:00,110.74,110.75,110.6,110.66,8746.0,110.74,110.75,110.6,110.66,8746.0
2021-03-23 14:10:00,110.67,110.67,110.44,110.57,8489.0,110.67,110.67,110.44,110.57,8489.0
2021-03-23 14:15:00,110.55,110.55,110.28,110.36,6729.0,110.55,110.55,110.28,110.36,6729.0
2021-03-23 14:20:00,110.38,110.44,110.12,110.15,6972.0,110.38,110.44,110.12,110.15,6972.0
2021-03-23 14:25:00,110.18,110.19,109.93,109.95,6244.0,110.18,110.19,109.93,109.95,6244.0
2021-03-23 14:30:00,109.94,109.94,109.85,109.89,7887.0,109.94,109.94,109.85,109.89,7887.0
2021-03-23 14:35:00,109.87,109.95,109.76,109.95,15612.0,109.87,109.95,109.76,109.95,15612.0
2021-03-23 14:40:00,109.95,109.98,109.77,109.85,25698.0,109.95,109.98,109.77,109.85,25698.0
2021-03-23 14:45:00,109.87,109.87,109.75,109.79,12051.0,109.87,109.87,109.75,109.79,12051.0
2021-03-23 14:50:00,109.73,109.75,109.63,109.63,8761.0,109.73,109.75,109.63,109.63,8761.0
2021-03-23 14:55:00,109.66,109.75,109.65,109.66,11038.0,109.66,109.75,109.65,109.66,11038.0
2021-03-23 15:00:00,109.68,109.99,109.66,109.99,8575.0,109.68,109.99,109.66,109.99,8575.0
2021-03-23 15:05:00,110.03,110.05,109.91,109.98,7874.0,110.03,110.05,109.91,109.98,7874.0
2021-03-23 15:10:00,109.98,110.01,109.83,109.83,9008.0,109.98,110.01,109.83,109.83,9008.0
2021-03-23 15:15:00,109.86,109.99,109.79,109.98,8094.0,109.86,109.99,109.79,109.98,8094.0
2021-03-23 15:20:00,109.99,109.99,109.82,109.85,11814.0,109.99,109.99,109.82,109.85,11814.0
2021-03-23 15:25:00,109.81,109.99,109.76,109.89,12299.0,109.81,109.99,109.76,109.89,12299.0
2021-03-23 15:30:00,109.88,110.09,109.8,109.94,25506.0,109.88,110.09,109.8,109.94,25506.0
2021-03-23 15:35:00,109.94,110.03,109.81,110.0,28602.0,109.94,110.03,109.81,110.0,28602.0
2021-03-23 15:40:00,109.99,110.06,109.93,109.99,20105.0,109.99,110.06,109.93,109.99,20105.0
2021-03-23 15:45:00,110.02,110.12,109.92,109.97,19163.0,110.02,110.12,109.92,109.97,19163.0
2021-03-23 15:50:00,109.94,110.05,109.78,109.95,89295.0,109.94,110.05,109.78,109.95,89295.0
2021-03-23 15:55:00,109.93,109.99,109.83,109.86,91169.0,109.93,109.99,109.83,109.86,91169.0
2021-03-24 09:30:00,109.72,110.13,109.48,109.98,19265.0,109.72,110.13,109.48,109.98,19265.0
2021-03-24 09:35:00,110.06,110.84,109.98,110.75,4900.0,110.06,110.84,109.98,110.75,4900.0
2021-03-24 09:40:00,110.77,111.05,110.63,110.78,4000.0,110.77,111.05,110.63,110.78,4000.0
2021-03-24 09:45:00,110.66,110.69,110.36,110.57,11835.0,110.66,110.69,110.36,110.57,11835.0
2021-03-24 09:50:00,110.51,110.62,110.39,110.42,12016.0,110.51,110.62,110.39,110.42,12016.0
2021-03-24 09:55:00,110.42,110.52,110.38,110.46,5862.0,110.42,110.52,110.38,110.46,5862.0
2021-03-24 10:00:00,110.48,110.49,110.23,110.39,4509.0,110.48,110.49,110.23,110.39,4509.0
2021-03-24 10:05:00,110.38,110.44,110.07,110.09,7525.0,110.38,110.44,110.07,110.09,7525.0
2021-03-24 10:10:00,110.08,110.41,110.06,110.35,8700.0,110.08,110.41,110.06,110.35,8700.0
2021-03-24 10:15:00,110.35,110.37,110.09,110.1,3100.0,110.35,110.37,110.09,110.1,3100.0
2021-03-24 10:20:00,110.04,110.34,110.01,110.32,6664.0,110.04,110.34,110.01,110.32,6664.0
2021-03-24 10:25:00,110.31,110.49,110.25,110.45,14025.0,110.31,110.49,110.25,110.45,14025.0
2021-03-24 10:30:00,110.39,110.49,110.2,110.48,6310.0,110.39,110.49,110.2,110.48,6310.0
2021-03-24 10:35:00,110.49,110.73,110.49,110.5,5369.0,110.49,110.73,110.49,110.5,5369.0
2021-03-24 10:40:00,110.55,110.62,110.47,110.62,4665.0,110.55,110.62,110.47,110.62,4665.0
2021-03-24 10:45:00,110.59,110.66,110.5,110.62,6676.0,110.59,110.66,110.5,110.62,6676.0
2021-03-24 10:50:00,110.65,110.68,110.45,110.59,8043.0,110.65,110.68,110.45,110.59,8043.0
2021-03-24 10:55:00,110.61,110.66,110.47,110.59,8869.0,110.61,110.66,110.47,110.59,8869.0
2021-03-24 11:00:00,110.69,111.19,110.69,111.19,8302.0,110.69,111.19,110.69,111.19,8302.0
2021-03-24 11:05:00,111.2,111.45,111.11,111.3,16649.0,111.2,111.45,111.11,111.3,16649.0
2021-03-24 11:10:00,111.3,111.4,111.21,111.29,9966.0,111.3,111.4,111.21,111.29,9966.0
2021-03-24 11:15:00,111.3,111.3,111.2,111.25,4155.0,111.3,111.3,111.2,111.25,4155.0
2021-03-24 11:20:00,111.23,111.31,111.15,111.25,8824.0,111.23,111.31,111.15,111.25,8824.0
2021-03-24 11:25:00,111.23,111.27,111.14,111.25,8900.0,111.23,111.27,111.14,111.25,8900.0
2021-03-24 11:30:00,111.33,111.36,111.26,111.27,6148.0,111.33,111.36,111.26,111.27,6148.0
2021-03-24 11:35:00,111.27,111.37,111.25,111.26,5407.0,111.27,111.37,111.25,111.26,5407.0
2021-03-24 11:40:00,111.24,111.34,111.19,111.33,7128.0,111.24,111.34,111.19,111.33,7128.0
2021-03-24 11:45:00,111.37,111.56,111.37,111.56,6827.0,111.37,111.56,111.37,111.56,6827.0
2021-03-24 11:50:00,111.55,111.74,111.48,111.72,9219.0,111.55,111.74,111.48,111.72,9219.0
2021-03-24 11:55:00,111.7,111.73,111.58,111.58,5906.0,111.7,111.73,111.58,111.58,5906.0
2021-03-24 12:00:00,111.59,111.69,111.48,111.69,6373.0,111.59,111.69,111.48,111.69,6373.0
2021-03-24 12:05:00,111.69,111.69,111.53,111.61,6921.0,111.69,111.69,111.53,111.61,6921.0
2021-03-24 12:10:00,111.6,111.78,111.59,111.76,4321.0,111.6,111.78,111.59,111.76,4321.0
2021-03-24 12:15:00,111.75,111.86,111.73,111.73,3400.0,111.75,111.86,111.73,111.73,3400.0
2021-03-24 12:20:00,111.71,111.77,111.61,111.71,6723.0,111.71,111.77,111.61,111.71,6723.0
2021-03-24 12:25:00,111.72,111.86,111.69,111.86,1854.0,111.72,111.86,111.69,111.86,1854.0
2021-03-24 12:30:00,111.82,112.0,111.8,112.0,15578.0,111.82,112.0,111.8,112.0,15578.0
2021-03-24 12:35:00,112.02,112.13,111.94,112.11,8962.0,112.02,112.13,111.94,112.11,8962.0
2021-03-24 12:40:00,112.1,112.2,112.03,112.17,13486.0,112.1,112.2,112.03,112.17,13486.0
2021-03-24 12:45:00,112.17,112.17,111.93,111.95,12280.0,112.17,112.17,111.93,111.95,12280.0
2021-03-24 12:50:00,111.9,111.9,111.72,111.75,4855.0,111.9,111.9,111.72,111.75,4855.0
2021-03-24 12:55:00,111.75,111.77,111.48,111.48,7743.0,111.75,111.77,111.48,111.48,7743.0
2021-03-24 13:00:00,111.45,111.5,111.36,111.48,5472.0,111.45,111.5,111.36,111.48,5472.0
2021-03-24 13:05:00,111.49,111.52,111.31,111.39,13414.0,111.49,111.52,111.31,111.39,13414.0
2021-03-24 13:10:00,111.38,111.43,111.3,111.32,9169.0,111.38,111.43,111.3,111.32,9169.0
2021-03-24 13:15:00,111.28,111.32,111.11,111.32,11977.0,111.28,111.32,111.11,111.32,11977.0
2021-03-24 13:20:00,111.3,111.35,111.13,111.32,8286.0,111.3,111.35,111.13,111.32,8286.0
2021-03-24 13:25:00,111.31,111.34,111.2,111.32,9035.0,111.31,111.34,111.2,111.32,9035.0
2021-03-24 13:30:00,111.33,111.35,111.19,111.19,8027.0,111.33,111.35,111.19,111.19,8027.0
2021-03-24 13:35:00,111.2,111.2,111.01,111.09,12657.0,111.2,111.2,111.01,111.09,12657.0
2021-03-24 13:40:00,111.11,111.24,111.02,111.04,10334.0,111.11,111.24,111.02,111.04,10334.0
2021-03-24 13:45:00,111.01,111.25,110.97,111.2,15227.0,111.01,111.25,110.97,111.2,15227.0
2021-03-24 13:50:00,111.29,111.35,111.2,111.2,4051.0,111.29,111.35,111.2,111.2,4051.0
2021-03-24 13:55:00,111.22,111.33,111.12,111.25,6122.0,111.22,111.33,111.12,111.25,6122.0
2021-03-24 14:00:00,111.2,111.24,110.94,110.98,8760.0,111.2,111.24,110.94,110.98,8760.0
2021-03-24 14:05:00,110.99,111.06,110.91,110.99,4911.0,110.99,111.06,110.91,110.99,4911.0
2021-03-24 14:10:00,110.99,111.13,110.99,111.1,6894.0,110.99,111.13,110.99,111.1,6894.0
2021-03-24 14:15:00,111.13,111.33,111.07,111.33,5950.0,111.13,111.33,111.07,111.33,5950.0
2021-03-24 14:20:00,111.3,111.43,111.3,111.34,12134.0,111.3,111.43,111.3,111.34,12134.0
2021-03-24 14:25:00,111.34,111.35,111.09,111.09,5692.0,111.34,111.35,111.09,111.09,5692.0
2021-03-24 14:30:00,111.11,111.21,111.0,111.18,6434.0,111.11,111.21,111.0,111.18,6434.0
2021-03-24 14:35:00,111.15,111.23,111.08,111.22,4943.0,111.15,111.23,111.08,111.22,4943.0
2021-03-24 14:40:00,111.21,111.22,111.1,111.12,4500.0,111.21,111.22,111.1,111.12,4500.0
2021-03-24 14:45:00,111.07,111.42,111.07,111.41,6910.0,111.07,111.42,111.07,111.41,6910.0
2021-03-24 14:50:00,111.42,111.42,111.14,111.22,8135.0,111.42,111.42,111.14,111.22,8135.0
2021-03-24 14:55:00,111.19,111.5,111.19,111.38,11103.0,111.19,111.5,111.19,111.38,11103.0
2021-03-24 15:00:00,111.33,111.33,111.16,111.2,19950.0,111.33,111.33,111.16,111.2,19950.0
2021-03-24 15:05:00,111.2,111.32,111.19,111.24,13139.0,111.2,111.32,111.19,111.24,13139.0
2021-03-24 15:10:00,111.24,111.29,111.14,111.25,11324.0,111.24,111.29,111.14,111.25,11324.0
2021-03-24 15:15:00,111.22,111.31,111.1,111.11,19313.0,111.22,111.31,111.1,111.11,19313.0
2021-03-24 15:20:00,111.1,111.1,110.84,110.95,22113.0,111.1,111.1,110.84,110.95,22113.0
2021-03-24 15:25:00,110.93,111.02,110.86,110.96,12041.0,110.93,111.02,110.86,110.96,12041.0
2021-03-24 15:30:00,110.95,110.97,110.66,110.66,14881.0,110.95,110.97,110.66,110.66,14881.0
2021-03-24 15:35:00,110.63,110.82,110.59,110.63,22191.0,110.63,110.82,110.59,110.63,22191.0
2021-03-24 15:40:00,110.62,110.9,110.6,110.89,24192.0,110.62,110.9,110.6,110.89,24192.0
2021-03-24 15:45:00,110.91,111.11,110.88,111.0,29833.0,110.91,111.11,110.88,111.0,29833.0
2021-03-24 15:50:00,110.98,110.98,110.53,110.57,67408.0,110.98,110.98,110.53,110.57,67408.0
2021-03-24 15:55:00,110.6,110.74,110.42,110.5,65981.0,110.6,110.74,110.42,110.5,65981.0
2021-03-25 09:30:00,110.17,110.4,109.84,110.0,26351.0,110.17,110.4,109.84,110.0,26351.0
2021-03-25 09:35:00,109.95,110.27,109.76,110.15,15900.0,109.95,110.27,109.76,110.15,15900.0
2021-03-25 09:40:00,110.06,110.09,109.51,109.59,9697.0,110.06,110.09,109.51,109.59,9697.0
2021-03-25 09:45:00,109.67,110.02,109.55,109.93,9836.0,109.67,110.02,109.55,109.93,9836.0
2021-03-25 09:50:00,109.82,110.04,109.75,109.89,9809.0,109.82,110.04,109.75,109.89,9809.0
2021-03-25 09:55:00,109.87,110.18,109.81,110.16,7911.0,109.87,110.18,109.81,110.16,7911.0
2021-03-25 10:00:00,110.21,110.5,110.16,110.28,4111.0,110.21,110.5,110.16,110.28,4111.0
2021-03-25 10:05:00,110.29,110.77,110.29,110.75,3242.0,110.29,110.77,110.29,110.75,3242.0
2021-03-25 10:10:00,110.71,110.84,110.67,110.81,8158.0,110.71,110.84,110.67,110.81,8158.0
2021-03-25 10:15:00,110.76,110.81,110.5,110.55,2428.0,110.76,110.81,110.5,110.55,2428.0
2021-03-25 10:20:00,110.6,110.76,110.6,110.71,8270.0,110.6,110.76,110.6,110.71,8270.0
2021-03-25 10:25:00,110.66,110.71,110.51,110.51,4394.0,110.66,110.71,110.51,110.51,4394.0
2021-03-25 10:30:00,110.47,110.53,110.35,110.5,6406.0,110.47,110.53,110.35,110.5,6406.0
2021-03-25 10:35:00,110.5,110.86,110.46,110.59,7674.0,110.5,110.86,110.46,110.59,7674.0
2021-03-25 10:40:00,110.6,110.81,110.52,110.8,5278.0,110.6,110.81,110.52,110.8,5278.0
2021-03-25 10:45:00,110.83,110.83,110.64,110.7,4764.0,110.83,110.83,110.64,110.7,4764.0
2021-03-25 10:50:00,110.65,110.86,110.65,110.77,9840.0,110.65,110.86,110.65,110.77,9840.0
2021-03-25 10:55:00,110.74,110.82,110.63,110.7,8208.0,110.74,110.82,110.63,110.7,8208.0
2021-03-25 11:00:00,110.65,110.65,110.47,110.53,5160.0,110.65,110.65,110.47,110.53,5160.0
2021-03-25 11:05:00,110.57,111.06,110.57,111.06,5939.0,110.57,111.06,110.57,111.06,5939.0
2021-03-25 11:10:00,111.13,111.31,111.03,111.26,9199.0,111.13,111.31,111.03,111.26,9199.0
2021-03-25 11:15:00,111.24,111.32,111.21,111.32,3277.0,111.24,111.32,111.21,111.32,3277.0
2021-03-25 11:20:00,111.35,111.39,111.25,111.27,4582.0,111.35,111.39,111.25,111.27,4582.0
2021-03-25 11:25:00,111.15,111.19,111.06,111.11,4189.0,111.15,111.19,111.06,111.11,4189.0
2021-03-25 11:30:00,111.09,111.13,111.0,111.11,6100.0,111.09,111.13,111.0,111.11,6100.0
2021-03-25 11:35:00,111.07,111.22,110.94,110.99,5900.0,111.07,111.22,110.94,110.99,5900.0
2021-03-25 11:40:00,110.99,111.01,110.81,110.83,2796.0,110.99,111.01,110.81,110.83,2796.0
2021-03-25 11:45:00,110.75,110.82,110.66,110.76,3299.0,110.75,110.82,110.66,110.76,3299.0
2021-03-25 11:50:00,110.66,110.76,110.63,110.74,3900.0,110.66,110.76,110.63,110.74,3900.0
2021-03-25 11:55:00,110.69,110.88,110.6,110.87,2201.0,110.69,110.88,110.6,110.87,2201.0
2021-03-25 12:00:00,110.94,111.05,110.84,110.84,9382.0,110.94,111.05,110.84,110.84,9382.0
2021-03-25 12:05:00,110.82,110.84,110.56,110.59,8419.0,110.82,110.84,110.56,110.59,8419.0
2021-03-25 12:10:00,110.64,110.7,110.56,110.56,4763.0,110.64,110.7,110.56,110.56,4763.0
2021-03-25 12:15:00,110.54,110.82,110.53,110.76,4339.0,110.54,110.82,110.53,110.76,4339.0
2021-03-25 12:20:00,110.8,110.84,110.7,110.8,4227.0,110.8,110.84,110.7,110.8,4227.0
2021-03-25 12:25:00,110.81,110.87,110.61,110.62,5181.0,110.81,110.87,110.61,110.62,5181.0
2021-03-25 12:30:00,110.64,110.79,110.64,110.7,3110.0,110.64,110.79,110.64,110.7,3110.0
2021-03-25 12:35:00,110.62,110.71,110.6,110.71,2100.0,110.62,110.71,110.6,110.71,2100.0
2021-03-25 12:40:00,110.71,110.8,110.7,110.76,2526.0,110.71,110.8,110.7,110.76,2526.0
2021-03-25 12:45:00,110.8,110.82,110.68,110.7,3746.0,110.8,110.82,110.68,110.7,3746.0
2021-03-25 12:50:00,110.7,110.75,110.68,110.69,4537.0,110.7,110.75,110.68,110.69,4537.0
2021-03-25 12:55:00,110.68,110.75,110.58,110.66,8853.0,110.68,110.75,110.58,110.66,8853.0
2021-03-25 13:00:00,110.67,110.74,110.44,110.67,2300.0,110.67,110.74,110.44,110.67,2300.0
2021-03-25 13:05:00,110.72,110.74,110.63,110.64,2965.0,110.72,110.74,110.63,110.64,2965.0
2021-03-25 13:10:00,110.65,110.76,110.52,110.75,6242.0,110.65,110.76,110.52,110.75,6242.0
2021-03-25 13:15:00,110.8,110.95,110.8,110.82,7494.0,110.8,110.95,110.8,110.82,7494.0
2021-03-25 13:20:00,110.83,110.83,110.68,110.71,2298.0,110.83,110.83,110.68,110.71,2298.0
2021-03-25 13:25:00,110.68,110.72,110.6,110.7,4112.0,110.68,110.72,110.6,110.7,4112.0
2021-03-25 13:30:00,110.71,110.79,110.62,110.67,6013.0,110.71,110.79,110.62,110.67,6013.0
2021-03-25 13:35:00,110.71,110.73,110.54,110.58,4357.0,110.71,110.73,110.54,110.58,4357.0
2021-03-25 13:40:00,110.62,110.79,110.61,110.77,4029.0,110.62,110.79,110.61,110.77,4029.0
2021-03-25 13:45:00,110.88,110.95,110.72,110.79,2365.0,110.88,110.95,110.72,110.79,2365.0
2021-03-25 13:50:00,110.78,110.84,110.72,110.83,3205.0,110.78,110.84,110.72,110.83,3205.0
2021-03-25 13:55:00,110.87,110.87,110.74,110.76,2706.0,110.87,110.87,110.74,110.76,2706.0
2021-03-25 14:00:00,110.68,110.72,110.54,110.61,4433.0,110.68,110.72,110.54,110.61,4433.0
2021-03-25 14:05:00,110.67,110.67,110.56,110.59,1612.0,110.67,110.67,110.56,110.59,1612.0
2021-03-25 14:10:00,110.64,110.75,110.6,110.72,2972.0,110.64,110.75,110.6,110.72,2972.0
2021-03-25 14:15:00,110.73,110.77,110.68,110.77,1677.0,110.73,110.77,110.68,110.77,1677.0
2021-03-25 14:20:00,110.78,110.78,110.7,110.72,5938.0,110.78,110.78,110.7,110.72,5938.0
2021-03-25 14:25:00,110.74,110.74,110.44,110.46,6126.0,110.74,110.74,110.44,110.46,6126.0
2021-03-25 14:30:00,110.45,110.45,110.35,110.43,4123.0,110.45,110.45,110.35,110.43,4123.0
2021-03-25 14:35:00,110.44,110.71,110.43,110.69,7888.0,110.44,110.71,110.43,110.69,7888.0
2021-03-25 14:40:00,110.7,110.88,110.7,110.87,4622.0,110.7,110.88,110.7,110.87,4622.0
2021-03-25 14:45:00,110.93,111.0,110.89,110.97,3591.0,110.93,111.0,110.89,110.97,3591.0
2021-03-25 14:50:00,110.99,111.08,110.87,111.0,8411.0,110.99,111.08,110.87,111.0,8411.0
2021-03-25 14:55:00,111.02,111.02,110.83,110.89,10849.0,111.02,111.02,110.83,110.89,10849.0
2021-03-25 15:00:00,110.9,110.91,110.85,110.88,10981.0,110.9,110.91,110.85,110.88,10981.0
2021-03-25 15:05:00,110.89,110.91,110.81,110.86,8387.0,110.89,110.91,110.81,110.86,8387.0
2021-03-25 15:10:00,110.9,110.91,110.76,110.77,19251.0,110.9,110.91,110.76,110.77,19251.0
2021-03-25 15:15:00,110.8,110.89,110.79,110.84,6213.0,110.8,110.89,110.79,110.84,6213.0
2021-03-25 15:20:00,110.85,110.88,110.75,110.83,15600.0,110.85,110.88,110.75,110.83,15600.0
2021-03-25 15:25:00,110.85,110.85,110.69,110.83,7594.0,110.85,110.85,110.69,110.83,7594.0
2021-03-25 15:30:00,110.84,111.1,110.8,111.09,39339.0,110.84,111.1,110.8,111.09,39339.0
2021-03-25 15:35:00,111.09,111.14,110.98,111.03,10117.0,111.09,111.14,110.98,111.03,10117.0
2021-03-25 15:40:00,111.07,111.22,111.05,111.13,12707.0,111.07,111.22,111.05,111.13,12707.0
2021-03-25 15:45:00,111.17,111.24,111.15,111.22,10694.0,111.17,111.24,111.15,111.22,10694.0
2021-03-25 15:50:00,111.23,111.42,111.23,111.32,32500.0,111.23,111.42,111.23,111.32,32500.0
2021-03-25 15:55:00,111.35,111.39,111.02,111.05,102706.0,111.35,111.39,111.02,111.05,102706.0
2021-03-26 09:30:00,111.91,111.91,110.58,111.4,23015.0,111.91,111.91,110.58,111.4,23015.0
2021-03-26 09:35:00,111.5,111.61,111.49,111.5,1150.0,111.5,111.61,111.49,111.5,1150.0
2021-03-26 09:40:00,111.39,111.5,111.3,111.34,3710.0,111.39,111.5,111.3,111.34,3710.0
2021-03-26 09:45:00,111.34,111.42,111.18,111.42,9282.0,111.34,111.42,111.18,111.42,9282.0
2021-03-26 09:50:00,111.43,111.84,111.37,111.84,33860.0,111.43,111.84,111.37,111.84,33860.0
2021-03-26 09:55:00,111.82,112.1,111.68,112.1,12452.0,111.82,112.1,111.68,112.1,12452.0
2021-03-26 10:00:00,112.08,112.13,111.46,112.13,21824.0,112.08,112.13,111.46,112.13,21824.0
2021-03-26 10:05:00,112.14,112.14,111.75,111.75,13609.0,112.14,112.14,111.75,111.75,13609.0
2021-03-26 10:10:00,111.78,111.8,111.68,111.75,5535.0,111.78,111.8,111.68,111.75,5535.0
2021-03-26 10:15:00,111.75,112.09,111.74,112.04,10521.0,111.75,112.09,111.74,112.04,10521.0
2021-03-26 10:20:00,112.0,112.11,111.89,111.98,15856.0,112.0,112.11,111.89,111.98,15856.0
2021-03-26 10:25:00,112.03,112.17,111.99,112.11,15136.0,112.03,112.17,111.99,112.11,15136.0
2021-03-26 10:30:00,112.11,112.19,112.07,112.12,15762.0,112.11,112.19,112.07,112.12,15762.0
2021-03-26 10:35:00,112.09,112.16,111.96,111.99,10142.0,112.09,112.16,111.96,111.99,10142.0
2021-03-26 10:40:00,112.01,112.03,111.91,111.99,4656.0,112.01,112.03,111.91,111.99,4656.0
2021-03-26 10:45:00,111.99,112.07,111.98,112.02,7660.0,111.99,112.07,111.98,112.02,7660.0
2021-03-26 10:50:00,112.01,112.09,111.95,112.05,8688.0,112.01,112.09,111.95,112.05,8688.0
2021-03-26 10:55:00,112.06,112.1,111.92,111.95,12524.0,112.06,112.1,111.92,111.95,12524.0
2021-03-26 11:00:00,111.96,112.08,111.96,112.0,8043.0,111.96,112.08,111.96,112.0,8043.0
2021-03-26 11:05:00,111.99,112.34,111.99,112.05,51197.0,111.99,112.34,111.99,112.05,51197.0
2021-03-26 11:10:00,112.06,112.06,111.83,111.85,5216.0,112.06,112.06,111.83,111.85,5216.0
2021-03-26 11:15:00,111.77,111.86,111.7,111.82,5255.0,111.77,111.86,111.7,111.82,5255.0
2021-03-26 11:20:00,111.86,111.98,111.86,111.9,4732.0,111.86,111.98,111.86,111.9,4732.0
2021-03-26 11:25:00,111.91,111.99,111.82,111.83,7507.0,111.91,111.99,111.82,111.83,7507.0
2021-03-26 11:30:00,111.76,111.9,111.73,111.9,3351.0,111.76,111.9,111.73,111.9,3351.0
2021-03-26 11:35:00,111.87,112.02,111.8,111.96,6725.0,111.87,112.02,111.8,111.96,6725.0
2021-03-26 11:40:00,111.94,112.07,111.92,112.03,3740.0,111.94,112.07,111.92,112.03,3740.0
2021-03-26 11:45:00,112.03,112.29,112.0,112.12,21490.0,112.03,112.29,112.0,112.12,21490.0
2021-03-26 11:50:00,112.12,112.22,112.05,112.2,6033.0,112.12,112.22,112.05,112.2,6033.0
2021-03-26 11:55:00,112.24,112.26,112.14,112.16,7633.0,112.24,112.26,112.14,112.16,7633.0
2021-03-26 12:00:00,112.17,112.44,112.15,112.27,12565.0,112.17,112.44,112.15,112.27,12565.0
2021-03-26 12:05:00,112.29,112.3,112.17,112.29,10089.0,112.29,112.3,112.17,112.29,10089.0
2021-03-26 12:10:00,112.29,112.3,112.15,112.2,6562.0,112.29,112.3,112.15,112.2,6562.0
2021-03-26 12:15:00,112.18,112.37,112.16,112.22,24960.0,112.18,112.37,112.16,112.22,24960.0
2021-03-26 12:20:00,112.22,112.23,112.0,112.04,10654.0,112.22,112.23,112.0,112.04,10654.0
2021-03-26 12:25:00,112.06,112.09,111.95,112.08,7771.0,112.06,112.09,111.95,112.08,7771.0
2021-03-26 12:30:00,112.14,112.28,112.11,112.23,17301.0,112.14,112.28,112.11,112.23,17301.0
2021-03-26 12:35:00,112.26,112.28,112.11,112.22,14076.0,112.26,112.28,112.11,112.22,14076.0
2021-03-26 12:40:00,112.21,112.32,112.2,112.28,15157.0,112.21,112.32,112.2,112.28,15157.0
2021-03-26 12:45:00,112.29,112.45,112.19,112.22,14181.0,112.29,112.45,112.19,112.22,14181.0
2021-03-26 12:50:00,112.18,112.34,112.14,112.27,22343.0,112.18,112.34,112.14,112.27,22343.0
2021-03-26 12:55:00,112.27,112.39,112.23,112.3,16048.0,112.27,112.39,112.23,112.3,16048.0
2021-03-26 13:00:00,112.25,112.29,112.15,112.29,7863.0,112.25,112.29,112.15,112.29,7863.0
2021-03-26 13:05:00,112.3,112.69,112.24,112.67,9092.0,112.3,112.69,112.24,112.67,9092.0
2021-03-26 13:10:00,112.68,112.68,112.58,112.6,6286.0,112.68,112.68,112.58,112.6,6286.0
2021-03-26 13:15:00,112.57,112.76,112.57,112.68,10919.0,112.57,112.76,112.57,112.68,10919.0
2021-03-26 13:20:00,112.66,112.71,112.58,112.68,12992.0,112.66,112.71,112.58,112.68,12992.0
2021-03-26 13:25:00,112.67,112.7,112.46,112.49,4693.0,112.67,112.7,112.46,112.49,4693.0
2021-03-26 13:30:00,112.5,112.59,112.38,112.49,7831.0,112.5,112.59,112.38,112.49,7831.0
2021-03-26 13:35:00,112.5,112.56,112.46,112.5,6872.0,112.5,112.56,112.46,112.5,6872.0
2021-03-26 13:40:00,112.51,112.6,112.46,112.55,10036.0,112.51,112.6,112.46,112.55,10036.0
2021-03-26 13:45:00,112.57,112.72,112.54,112.54,8937.0,112.57,112.72,112.54,112.54,8937.0
2021-03-26 13:50:00,112.55,112.64,112.5,112.61,11650.0,112.55,112.64,112.5,112.61,11650.0
2021-03-26 13:55:00,112.62,112.66,112.55,112.64,19885.0,112.62,112.66,112.55,112.64,19885.0
2021-03-26 14:00:00,112.59,112.61,112.51,112.59,13427.0,112.59,112.61,112.51,112.59,13427.0
2021-03-26 14:05:00,112.59,112.69,112.53,112.55,14331.0,112.59,112.69,112.53,112.55,14331.0
2021-03-26 14:10:00,112.52,112.6,112.44,112.48,10939.0,112.52,112.6,112.44,112.48,10939.0
2021-03-26 14:15:00,112.46,112.64,112.41,112.59,10151.0,112.46,112.64,112.41,112.59,10151.0
2021-03-26 14:20:00,112.58,112.78,112.55,112.74,12077.0,112.58,112.78,112.55,112.74,12077.0
2021-03-26 14:25:00,112.77,112.81,112.67,112.8,9153.0,112.77,112.81,112.67,112.8,9153.0
2021-03-26 14:30:00,112.79,113.1,112.79,113.01,17849.0,112.79,113.1,112.79,113.01,17849.0
2021-03-26 14:35:00,112.98,113.08,112.89,112.9,6671.0,112.98,113.08,112.89,112.9,6671.0
2021-03-26 14:40:00,112.86,112.93,112.75,112.82,6948.0,112.86,112.93,112.75,112.82,6948.0
2021-03-26 14:45:00,112.83,112.88,112.59,112.59,5216.0,112.83,112.88,112.59,112.59,5216.0
2021-03-26 14:50:00,112.6,112.98,112.58,112.92,26502.0,112.6,112.98,112.58,112.92,26502.0
2021-03-26 14:55:00,112.96,113.2,112.88,113.17,14030.0,112.96,113.2,112.88,113.17,14030.0
2021-03-26 15:00:00,113.15,113.18,113.05,113.05,5685.0,113.15,113.18,113.05,113.05,5685.0
2021-03-26 15:05:00,113.08,113.09,112.95,113.03,8254.0,113.08,113.09,112.95,113.03,8254.0
2021-03-26 15:10:00,112.95,113.13,112.88,112.88,19287.0,112.95,113.13,112.88,112.88,19287.0
2021-03-26 15:15:00,112.86,113.22,112.86,113.2,15443.0,112.86,113.22,112.86,113.2,15443.0
2021-03-26 15:20:00,113.23,113.46,113.23,113.44,13104.0,113.23,113.46,113.23,113.44,13104.0
2021-03-26 15:25:00,113.45,113.56,113.38,113.39,17416.0,113.45,113.56,113.38,113.39,17416.0
2021-03-26 15:30:00,113.41,113.55,113.27,113.55,13202.0,113.41,113.55,113.27,113.55,13202.0
2021-03-26 15:35:00,113.55,113.64,113.43,113.47,22011.0,113.55,113.64,113.43,113.47,22011.0
2021-03-26 15:40:00,113.48,113.56,113.32,113.35,18453.0,113.48,113.56,113.32,113.35,18453.0
2021-03-26 15:45:00,113.37,113.54,113.28,113.53,21303.0,113.37,113.54,113.28,113.53,21303.0
2021-03-26 15:50:00,113.55,114.05,113.54,113.94,56518.0,113.55,114.05,113.54,113.94,56518.0
2021-03-26 15:55:00,114.03,114.43,113.94,114.39,177678.0,114.03,114.43,113.94,114.39,177678.0
2021-03-29 09:30:00,115.06,115.99,114.61,115.94,53935.0,115.06,115.99,114.61,115.94,53935.0
2021-03-29 09:35:00,115.99,116.23,115.5,115.5,19337.0,115.99,116.23,115.5,115.5,19337.0
2021-03-29 09:40:00,115.57,115.65,115.35,115.57,15994.0,115.57,115.65,115.35,115.57,15994.0
2021-03-29 09:45:00,115.55,115.81,115.26,115.26,11463.0,115.55,115.81,115.26,115.26,11463.0
2021-03-29 09:50:00,115.31,115.47,115.11,115.27,18625.0,115.31,115.47,115.11,115.27,18625.0
2021-03-29 09:55:00,115.3,115.54,115.27,115.31,13152.0,115.3,115.54,115.27,115.31,13152.0
2021-03-29 10:00:00,115.27,115.45,115.1,115.25,13376.0,115.27,115.45,115.1,115.25,13376.0
2021-03-29 10:05:00,115.15,115.28,115.07,115.07,11515.0,115.15,115.28,115.07,115.07,11515.0
2021-03-29 10:10:00,115.05,115.1,114.65,114.8,13045.0,115.05,115.1,114.65,114.8,13045.0
2021-03-29 10:15:00,114.85,114.9,114.55,114.63,11979.0,114.85,114.9,114.55,114.63,11979.0
2021-03-29 10:20:00,114.6,114.73,114.46,114.48,7006.0,114.6,114.73,114.46,114.48,7006.0
2021-03-29 10:25:00,114.51,114.66,114.36,114.36,42327.0,114.51,114.66,114.36,114.36,42327.0
2021-03-29 10:30:00,114.33,114.38,114.22,114.25,8428.0,114.33,114.38,114.22,114.25,8428.0
2021-03-29 10:35:00,114.26,114.46,114.2,114.46,9687.0,114.26,114.46,114.2,114.46,9687.0
2021-03-29 10:40:00,114.44,114.57,114.33,114.33,8239.0,114.44,114.57,114.33,114.33,8239.0
2021-03-29 10:45:00,114.3,114.42,114.24,114.38,5047.0,114.3,114.42,114.24,114.38,5047.0
2021-03-29 10:50:00,114.42,114.59,114.35,114.47,10579.0,114.42,114.59,114.35,114.47,10579.0
2021-03-29 10:55:00,114.43,114.62,114.37,114.62,9336.0,114.43,114.62,114.37,114.62,9336.0
2021-03-29 11:00:00,114.64,114.65,114.5,114.56,7003.0,114.64,114.65,114.5,114.56,7003.0
2021-03-29 11:05:00,114.56,114.58,114.38,114.57,6466.0,114.56,114.58,114.38,114.57,6466.0
2021-03-29 11:10:00,114.61,114.67,114.37,114.54,11260.0,114.61,114.67,114.37,114.54,11260.0
2021-03-29 11:15:00,114.51,114.65,114.44,114.45,6180.0,114.51,114.65,114.44,114.45,6180.0
2021-03-29 11:20:00,114.47,114.7,114.43,114.69,5100.0,114.47,114.7,114.43,114.69,5100.0
2021-03-29 11:25:00,114.69,114.84,114.6,114.77,7590.0,114.69,114.84,114.6,114.77,7590.0
2021-03-29 11:30:00,114.79,114.98,114.79,114.91,8663.0,114.79,114.98,114.79,114.91,8663.0
2021-03-29 11:35:00,114.89,114.94,114.77,114.89,3446.0,114.89,114.94,114.77,114.89,3446.0
2021-03-29 11:40:00,114.88,115.07,114.86,115.01,6712.0,114.88,115.07,114.86,115.01,6712.0
2021-03-29 11:45:00,114.98,115.03,114.82,114.82,9110.0,114.98,115.03,114.82,114.82,9110.0
2021-03-29 11:50:00,114.8,115.08,114.8,114.95,8163.0,114.8,115.08,114.8,114.95,8163.0
2021-03-29 11:55:00,114.9,115.01,114.87,114.89,10463.0,114.9,115.01,114.87,114.89,10463.0
2021-03-29 12:00:00,114.94,115.14,114.92,114.97,8629.0,114.94,115.14,114.92,114.97,8629.0
2021-03-29 12:05:00,114.91,114.97,114.78,114.82,5325.0,114.91,114.97,114.78,114.82,5325.0
2021-03-29 12:10:00,114.82,114.84,114.58,114.78,9055.0,114.82,114.84,114.58,114.78,9055.0
2021-03-29 12:15:00,114.78,114.79,114.69,114.69,3054.0,114.78,114.79,114.69,114.69,3054.0
2021-03-29 12:20:00,114.66,114.88,114.66,114.81,5100.0,114.66,114.88,114.66,114.81,5100.0
2021-03-29 12:25:00,114.81,115.03,114.78,114.97,11889.0,114.81,115.03,114.78,114.97,11889.0
2021-03-29 12:30:00,114.93,114.94,114.87,114.92,3390.0,114.93,114.94,114.87,114.92,3390.0
2021-03-29 12:35:00,114.92,115.1,114.92,115.06,6239.0,114.92,115.1,114.92,115.06,6239.0
2021-03-29 12:40:00,115.0,115.15,114.94,115.08,6206.0,115.0,115.15,114.94,115.08,6206.0
2021-03-29 12:45:00,115.08,115.11,115.05,115.05,4483.0,115.08,115.11,115.05,115.05,4483.0
2021-03-29 12:50:00,115.04,115.05,114.69,114.88,21691.0,115.04,115.05,114.69,114.88,21691.0
2021-03-29 12:55:00,114.94,115.1,114.94,115.05,2601.0,114.94,115.1,114.94,115.05,2601.0
2021-03-29 13:00:00,115.08,115.23,115.08,115.15,4990.0,115.08,115.23,115.08,115.15,4990.0
2021-03-29 13:05:00,115.19,115.34,115.13,115.15,5495.0,115.19,115.34,115.13,115.15,5495.0
2021-03-29 13:10:00,115.16,115.21,114.97,114.97,4614.0,115.16,115.21,114.97,114.97,4614.0
2021-03-29 13:15:00,114.97,115.2,114.93,115.15,3824.0,114.97,115.2,114.93,115.15,3824.0
2021-03-29 13:20:00,115.13,115.22,115.12,115.19,6086.0,115.13,115.22,115.12,115.19,6086.0
2021-03-29 13:25:00,115.22,115.22,115.05,115.16,3000.0,115.22,115.22,115.05,115.16,3000.0
2021-03-29 13:30:00,115.17,115.31,115.14,115.18,21919.0,115.17,115.31,115.14,115.18,21919.0
2021-03-29 13:35:00,115.23,115.23,115.1,115.18,3207.0,115.23,115.23,115.1,115.18,3207.0
2021-03-29 13:40:00,115.14,115.19,115.03,115.19,4887.0,115.14,115.19,115.03,115.19,4887.0
2021-03-29 13:45:00,115.14,115.27,115.12,115.25,9057.0,115.14,115.27,115.12,115.25,9057.0
2021-03-29 13:50:00,115.23,115.26,115.09,115.17,6285.0,115.23,115.26,115.09,115.17,6285.0
2021-03-29 13:55:00,115.11,115.13,115.0,115.05,3893.0,115.11,115.13,115.0,115.05,3893.0
2021-03-29 14:00:00,115.05,115.14,114.96,115.14,5125.0,115.05,115.14,114.96,115.14,5125.0
2021-03-29 14:05:00,115.14,115.23,115.13,115.21,8100.0,115.14,115.23,115.13,115.21,8100.0
2021-03-29 14:10:00,115.16,115.25,115.04,115.2,7821.0,115.16,115.25,115.04,115.2,7821.0
2021-03-29 14:15:00,115.18,115.22,115.1,115.19,3984.0,115.18,115.22,115.1,115.19,3984.0
2021-03-29 14:20:00,115.14,115.32,115.1,115.31,6277.0,115.14,115.32,115.1,115.31,6277.0
2021-03-29 14:25:00,115.31,115.52,115.27,115.48,9625.0,115.31,115.52,115.27,115.48,9625.0
2021-03-29 14:30:00,115.48,115.56,115.3,115.41,5970.0,115.48,115.56,115.3,115.41,5970.0
2021-03-29 14:35:00,115.37,115.45,115.32,115.34,4667.0,115.37,115.45,115.32,115.34,4667.0
2021-03-29 14:40:00,115.31,115.56,115.3,115.52,7574.0,115.31,115.56,115.3,115.52,7574.0
2021-03-29 14:45:00,115.46,115.69,115.46,115.61,7883.0,115.46,115.69,115.46,115.61,7883.0
2021-03-29 14:50:00,115.57,115.65,115.54,115.56,8359.0,115.57,115.65,115.54,115.56,8359.0
2021-03-29 14:55:00,115.55,115.58,115.43,115.56,6540.0,115.55,115.58,115.43,115.56,6540.0
2021-03-29 15:00:00,115.62,115.76,115.56,115.73,7910.0,115.62,115.76,115.56,115.73,7910.0
2021-03-29 15:05:00,115.76,115.87,115.72,115.84,7244.0,115.76,115.87,115.72,115.84,7244.0
2021-03-29 15:10:00,115.84,115.85,115.75,115.75,10634.0,115.84,115.85,115.75,115.75,10634.0
2021-03-29 15:15:00,115.75,115.85,115.71,115.82,6459.0,115.75,115.85,115.71,115.82,6459.0
2021-03-29 15:20:00,115.83,115.98,115.78,115.96,18724.0,115.83,115.98,115.78,115.96,18724.0
2021-03-29 15:25:00,115.96,116.02,115.9,115.98,13541.0,115.96,116.02,115.9,115.98,13541.0
2021-03-29 15:30:00,115.97,116.06,115.89,115.9,17038.0,115.97,116.06,115.89,115.9,17038.0
2021-03-29 15:35:00,115.92,116.07,115.87,115.95,17116.0,115.92,116.07,115.87,115.95,17116.0
2021-03-29 15:40:00,115.94,115.94,115.73,115.81,16069.0,115.94,115.94,115.73,115.81,16069.0
2021-03-29 15:45:00,115.81,115.92,115.65,115.66,22447.0,115.81,115.92,115.65,115.66,22447.0
2021-03-29 15:50:00,115.52,115.71,115.44,115.67,57762.0,115.52,115.71,115.44,115.67,57762.0
2021-03-29 15:55:00,115.65,115.83,115.47,115.82,78510.0,115.65,115.83,115.47,115.82,78510.0
2021-03-30 09:30:00,115.6,116.16,115.31,115.7,18051.0,115.6,116.16,115.31,115.7,18051.0
2021-03-30 09:35:00,115.7,116.17,115.52,115.68,10117.0,115.7,116.17,115.52,115.68,10117.0
2021-03-30 09:40:00,115.8,116.46,115.68,116.37,11309.0,115.8,116.46,115.68,116.37,11309.0
2021-03-30 09:45:00,116.39,116.65,116.14,116.55,30209.0,116.39,116.65,116.14,116.55,30209.0
2021-03-30 09:50:00,116.56,116.56,115.65,115.78,30971.0,116.56,116.56,115.65,115.78,30971.0
2021-03-30 09:55:00,115.8,116.06,115.6,115.74,20547.0,115.8,116.06,115.6,115.74,20547.0
2021-03-30 10:00:00,115.67,115.67,115.14,115.14,13277.0,115.67,115.67,115.14,115.14,13277.0
2021-03-30 10:05:00,115.14,115.35,115.04,115.31,17873.0,115.14,115.35,115.04,115.31,17873.0
2021-03-30 10:10:00,115.25,115.51,115.22,115.41,9026.0,115.25,115.51,115.22,115.41,9026.0
2021-03-30 10:15:00,115.47,115.47,115.12,115.19,8007.0,115.47,115.47,115.12,115.19,8007.0
2021-03-30 10:20:00,115.18,115.42,115.04,115.38,14301.0,115.18,115.42,115.04,115.38,14301.0
2021-03-30 10:25:00,115.36,115.75,115.36,115.75,9994.0,115.36,115.75,115.36,115.75,9994.0
2021-03-30 10:30:00,115.75,115.87,115.58,115.61,7544.0,115.75,115.87,115.58,115.61,7544.0
2021-03-30 10:35:00,115.61,115.67,115.52,115.65,7768.0,115.61,115.67,115.52,115.65,7768.0
2021-03-30 10:40:00,115.63,115.66,115.35,115.48,5361.0,115.63,115.66,115.35,115.48,5361.0
2021-03-30 10:45:00,115.39,115.75,115.39,115.69,7392.0,115.39,115.75,115.39,115.69,7392.0
2021-03-30 10:50:00,115.68,115.68,115.5,115.61,9236.0,115.68,115.68,115.5,115.61,9236.0
2021-03-30 10:55:00,115.58,115.58,115.31,115.39,8716.0,115.58,115.58,115.31,115.39,8716.0
2021-03-30 11:00:00,115.4,115.48,115.34,115.38,6087.0,115.4,115.48,115.34,115.38,6087.0
2021-03-30 11:05:00,115.4,115.4,115.1,115.13,3655.0,115.4,115.4,115.1,115.13,3655.0
2021-03-30 11:10:00,115.13,115.24,115.08,115.21,6899.0,115.13,115.24,115.08,115.21,6899.0
2021-03-30 11:15:00,115.24,115.3,115.18,115.22,5495.0,115.24,115.3,115.18,115.22,5495.0
2021-03-30 11:20:00,115.21,115.21,115.06,115.09,6816.0,115.21,115.21,115.06,115.09,6816.0
2021-03-30 11:25:00,115.09,115.17,114.95,115.05,7352.0,115.09,115.17,114.95,115.05,7352.0
2021-03-30 11:30:00,115.06,115.12,114.96,115.09,5795.0,115.06,115.12,114.96,115.09,5795.0
2021-03-30 11:35:00,115.1,115.1,114.68,114.68,7438.0,115.1,115.1,114.68,114.68,7438.0
2021-03-30 11:40:00,114.72,114.92,114.69,114.91,10030.0,114.72,114.92,114.69,114.91,10030.0
2021-03-30 11:45:00,114.91,115.04,114.73,114.84,8983.0,114.91,115.04,114.73,114.84,8983.0
2021-03-30 11:50:00,114.85,114.85,114.5,114.69,6857.0,114.85,114.85,114.5,114.69,6857.0
2021-03-30 11:55:00,114.69,114.85,114.62,114.85,9550.0,114.69,114.85,114.62,114.85,9550.0
2021-03-30 12:00:00,114.81,114.94,114.78,114.83,9237.0,114.81,114.94,114.78,114.83,9237.0
2021-03-30 12:05:00,114.83,115.02,114.75,114.93,9779.0,114.83,115.02,114.75,114.93,9779.0
2021-03-30 12:10:00,114.92,114.95,114.75,114.84,5655.0,114.92,114.95,114.75,114.84,5655.0
2021-03-30 12:15:00,114.81,114.84,114.72,114.78,5880.0,114.81,114.84,114.72,114.78,5880.0
2021-03-30 12:20:00,114.76,115.14,114.68,115.04,12088.0,114.76,115.14,114.68,115.04,12088.0
2021-03-30 12:25:00,115.09,115.29,115.04,115.15,8563.0,115.09,115.29,115.04,115.15,8563.0
2021-03-30 12:30:00,115.1,115.4,115.1,115.34,7382.0,115.1,115.4,115.1,115.34,7382.0
2021-03-30 12:35:00,115.32,115.37,115.18,115.29,6238.0,115.32,115.37,115.18,115.29,6238.0
2021-03-30 12:40:00,115.31,115.34,115.16,115.34,19729.0,115.31,115.34,115.16,115.34,19729.0
2021-03-30 12:45:00,115.33,115.44,115.32,115.41,11187.0,115.33,115.44,115.32,115.41,11187.0
2021-03-30 12:50:00,115.41,115.43,115.28,115.28,5028.0,115.41,115.43,115.28,115.28,5028.0
2021-03-30 12:55:00,115.24,115.46,115.16,115.43,6952.0,115.24,115.46,115.16,115.43,6952.0
2021-03-30 13:00:00,115.4,115.41,115.17,115.25,4276.0,115.4,115.41,115.17,115.25,4276.0
2021-03-30 13:05:00,115.2,115.27,115.09,115.2,4486.0,115.2,115.27,115.09,115.2,4486.0
2021-03-30 13:10:00,115.2,115.44,115.2,115.39,9637.0,115.2,115.44,115.2,115.39,9637.0
2021-03-30 13:15:00,115.4,115.62,115.4,115.56,4678.0,115.4,115.62,115.4,115.56,4678.0
2021-03-30 13:20:00,115.57,115.59,115.41,115.51,5196.0,115.57,115.59,115.41,115.51,5196.0
2021-03-30 13:25:00,115.47,115.51,115.3,115.3,4184.0,115.47,115.51,115.3,115.3,4184.0
2021-03-30 13:30:00,115.34,115.42,115.31,115.4,3716.0,115.34,115.42,115.31,115.4,3716.0
2021-03-30 13:35:00,115.39,115.48,115.27,115.37,7724.0,115.39,115.48,115.27,115.37,7724.0
2021-03-30 13:40:00,115.41,115.5,115.37,115.47,4747.0,115.41,115.5,115.37,115.47,4747.0
2021-03-30 13:45:00,115.47,115.48,115.42,115.44,3273.0,115.47,115.48,115.42,115.44,3273.0
2021-03-30 13:50:00,115.46,115.58,115.46,115.48,8798.0,115.46,115.58,115.46,115.48,8798.0
2021-03-30 13:55:00,115.48,115.67,115.48,115.59,5376.0,115.48,115.67,115.48,115.59,5376.0
2021-03-30 14:00:00,115.48,115.51,115.42,115.51,4159.0,115.48,115.51,115.42,115.51,4159.0
2021-03-30 14:05:00,115.48,115.56,115.42,115.46,5980.0,115.48,115.56,115.42,115.46,5980.0
2021-03-30 14:10:00,115.5,115.58,115.45,115.53,4904.0,115.5,115.58,115.45,115.53,4904.0
2021-03-30 14:15:00,115.55,115.72,115.5,115.72,9119.0,115.55,115.72,115.5,115.72,9119.0
2021-03-30 14:20:00,115.73,115.76,115.64,115.74,6011.0,115.73,115.76,115.64,115.74,6011.0
2021-03-30 14:25:00,115.75,115.8,115.69,115.8,6481.0,115.75,115.8,115.69,115.8,6481.0
2021-03-30 14:30:00,115.86,115.86,115.72,115.79,5551.0,115.86,115.86,115.72,115.79,5551.0
2021-03-30 14:35:00,115.76,115.93,115.75,115.76,7184.0,115.76,115.93,115.75,115.76,7184.0
2021-03-30 14:40:00,115.73,115.8,115.72,115.73,9338.0,115.73,115.8,115.72,115.73,9338.0
2021-03-30 14:45:00,115.75,115.95,115.75,115.81,6270.0,115.75,115.95,115.75,115.81,6270.0
2021-03-30 14:50:00,115.82,115.83,115.68,115.68,5701.0,115.82,115.83,115.68,115.68,5701.0
2021-03-30 14:55:00,115.71,115.9,115.62,115.86,8742.0,115.71,115.9,115.62,115.86,8742.0
2021-03-30 15:00:00,115.86,115.95,115.8,115.87,9574.0,115.86,115.95,115.8,115.87,9574.0
2021-03-30 15:05:00,115.9,115.92,115.79,115.92,14931.0,115.9,115.92,115.79,115.92,14931.0
2021-03-30 15:10:00,115.94,115.96,115.83,115.91,16567.0,115.94,115.96,115.83,115.91,16567.0
2021-03-30 15:15:00,115.89,116.11,115.89,116.09,34165.0,115.89,116.11,115.89,116.09,34165.0
2021-03-30 15:20:00,116.09,116.15,115.97,116.15,15611.0,116.09,116.15,115.97,116.15,15611.0
2021-03-30 15:25:00,116.15,116.24,116.1,116.18,11765.0,116.15,116.24,116.1,116.18,11765.0
2021-03-30 15:30:00,116.18,116.36,116.16,116.32,19432.0,116.18,116.36,116.16,116.32,19432.0
2021-03-30 15:35:00,116.32,116.44,116.13,116.13,36758.0,116.32,116.44,116.13,116.13,36758.0
2021-03-30 15:40:00,116.12,116.39,116.08,116.32,21466.0,116.12,116.39,116.08,116.32,21466.0
2021-03-30 15:45:00,116.32,116.32,116.2,116.26,33452.0,116.32,116.32,116.2,116.26,33452.0
2021-03-30 15:50:00,116.25,116.34,116.12,116.21,52886.0,116.25,116.34,116.12,116.21,52886.0
2021-03-30 15:55:00,116.22,116.29,115.91,116.29,85304.0,116.22,116.29,115.91,116.29,85304.0
2021-03-31 09:30:00,116.0,116.13,115.67,116.05,34563.0,116.0,116.13,115.67,116.05,34563.0
2021-03-31 09:35:00,115.97,116.23,115.9,116.23,11449.0,115.97,116.23,115.9,116.23,11449.0
2021-03-31 09:40:00,116.21,116.5,116.1,116.45,17889.0,116.21,116.5,116.1,116.45,17889.0
2021-03-31 09:45:00,116.46,116.47,116.25,116.37,20239.0,116.46,116.47,116.25,116.37,20239.0
2021-03-31 09:50:00,116.39,116.59,116.1,116.48,17048.0,116.39,116.59,116.1,116.48,17048.0
2021-03-31 09:55:00,116.48,116.79,116.46,116.48,12764.0,116.48,116.79,116.46,116.48,12764.0
2021-03-31 10:00:00,116.49,116.79,116.43,116.79,11937.0,116.49,116.79,116.43,116.79,11937.0
2021-03-31 10:05:00,116.8,116.82,116.48,116.49,13019.0,116.8,116.82,116.48,116.49,13019.0
2021-03-31 10:10:00,116.49,116.49,116.21,116.28,9012.0,116.49,116.49,116.21,116.28,9012.0
2021-03-31 10:15:00,116.22,116.33,116.07,116.25,18307.0,116.22,116.33,116.07,116.25,18307.0
2021-03-31 10:20:00,116.28,116.62,116.28,116.45,21852.0,116.28,116.62,116.28,116.45,21852.0
2021-03-31 10:25:00,116.46,116.46,116.27,116.44,15764.0,116.46,116.46,116.27,116.44,15764.0
2021-03-31 10:30:00,116.46,116.46,116.15,116.32,14440.0,116.46,116.46,116.15,116.32,14440.0
2021-03-31 10:35:00,116.28,116.3,116.16,116.21,12189.0,116.28,116.3,116.16,116.21,12189.0
2021-03-31 10:40:00,116.3,116.68,116.3,116.49,20255.0,116.3,116.68,116.3,116.49,20255.0
2021-03-31 10:45:00,116.45,116.59,116.39,116.43,23024.0,116.45,116.59,116.39,116.43,23024.0
2021-03-31 10:50:00,116.45,116.64,116.42,116.64,12883.0,116.45,116.64,116.42,116.64,12883.0
2021-03-31 10:55:00,116.65,117.1,116.56,117.03,28507.0,116.65,117.1,116.56,117.03,28507.0
2021-03-31 11:00:00,117.02,117.12,116.79,117.12,35085.0,117.02,117.12,116.79,117.12,35085.0
2021-03-31 11:05:00,117.09,117.19,116.84,116.84,14401.0,117.09,117.19,116.84,116.84,14401.0
2021-03-31 11:10:00,116.89,117.01,116.69,116.91,22599.0,116.89,117.01,116.69,116.91,22599.0
2021-03-31 11:15:00,116.89,117.12,116.85,117.06,30368.0,116.89,117.12,116.85,117.06,30368.0
2021-03-31 11:20:00,117.07,117.11,116.95,117.04,18345.0,117.07,117.11,116.95,117.04,18345.0
2021-03-31 11:25:00,117.01,117.06,116.99,117.03,9129.0,117.01,117.06,116.99,117.03,9129.0
2021-03-31 11:30:00,117.0,117.05,116.76,116.8,13994.0,117.0,117.05,116.76,116.8,13994.0
2021-03-31 11:35:00,116.83,117.26,116.83,117.17,10474.0,116.83,117.26,116.83,117.17,10474.0
2021-03-31 11:40:00,117.16,117.19,116.88,116.98,9300.0,117.16,117.19,116.88,116.98,9300.0
2021-03-31 11:45:00,116.97,117.08,116.8,116.8,9919.0,116.97,117.08,116.8,116.8,9919.0
2021-03-31 11:50:00,116.8,116.91,116.72,116.83,11034.0,116.8,116.91,116.72,116.83,11034.0
2021-03-31 11:55:00,116.83,116.9,116.5,116.55,7670.0,116.83,116.9,116.5,116.55,7670.0
2021-03-31 12:00:00,116.5,116.67,116.49,116.53,7703.0,116.5,116.67,116.49,116.53,7703.0
2021-03-31 12:05:00,116.55,116.63,116.45,116.45,8171.0,116.55,116.63,116.45,116.45,8171.0
2021-03-31 12:10:00,116.44,116.56,116.43,116.49,8889.0,116.44,116.56,116.43,116.49,8889.0
2021-03-31 12:15:00,116.5,116.5,116.36,116.48,9829.0,116.5,116.5,116.36,116.48,9829.0
2021-03-31 12:20:00,116.51,116.55,116.46,116.47,8655.0,116.51,116.55,116.46,116.47,8655.0
2021-03-31 12:25:00,116.45,116.54,116.37,116.54,10166.0,116.45,116.54,116.37,116.54,10166.0
2021-03-31 12:30:00,116.56,116.6,116.46,116.51,15765.0,116.56,116.6,116.46,116.51,15765.0
2021-03-31 12:35:00,116.52,116.52,116.28,116.35,16627.0,116.52,116.52,116.28,116.35,16627.0
2021-03-31 12:40:00,116.33,116.37,116.22,116.22,16288.0,116.33,116.37,116.22,116.22,16288.0
2021-03-31 12:45:00,116.24,116.34,116.16,116.32,18895.0,116.24,116.34,116.16,116.32,18895.0
2021-03-31 12:50:00,116.29,116.34,115.94,115.94,7637.0,116.29,116.34,115.94,115.94,7637.0
2021-03-31 12:55:00,115.91,115.95,115.77,115.85,30180.0,115.91,115.95,115.77,115.85,30180.0
2021-03-31 13:00:00,115.85,115.89,115.56,115.61,23702.0,115.85,115.89,115.56,115.61,23702.0
2021-03-31 13:05:00,115.65,115.65,115.42,115.43,45464.0,115.65,115.65,115.42,115.43,45464.0
2021-03-31 13:10:00,115.47,115.57,115.28,115.33,7763.0,115.47,115.57,115.28,115.33,7763.0
2021-03-31 13:15:00,115.31,115.35,115.22,115.22,9125.0,115.31,115.35,115.22,115.22,9125.0
2021-03-31 13:20:00,115.21,115.23,114.93,115.1,12735.0,115.21,115.23,114.93,115.1,12735.0
2021-03-31 13:25:00,115.0,115.0,114.81,114.84,8472.0,115.0,115.0,114.81,114.84,8472.0
2021-03-31 13:30:00,114.79,115.18,114.78,115.18,12950.0,114.79,115.18,114.78,115.18,12950.0
2021-03-31 13:35:00,115.24,115.45,115.24,115.45,15902.0,115.24,115.45,115.24,115.45,15902.0
2021-03-31 13:40:00,115.5,115.57,115.39,115.5,5968.0,115.5,115.57,115.39,115.5,5968.0
2021-03-31 13:45:00,115.5,115.6,115.31,115.31,9527.0,115.5,115.6,115.31,115.31,9527.0
2021-03-31 13:50:00,115.31,115.47,115.29,115.42,7569.0,115.31,115.47,115.29,115.42,7569.0
2021-03-31 13:55:00,115.44,115.55,115.4,115.4,6609.0,115.44,115.55,115.4,115.4,6609.0
2021-03-31 14:00:00,115.34,115.34,115.02,115.13,11416.0,115.34,115.34,115.02,115.13,11416.0
2021-03-31 14:05:00,115.1,115.4,115.03,115.04,16460.0,115.1,115.4,115.03,115.04,16460.0
2021-03-31 14:10:00,115.04,115.1,114.87,114.94,18799.0,115.04,115.1,114.87,114.94,18799.0
2021-03-31 14:15:00,114.92,115.1,114.83,114.83,13380.0,114.92,115.1,114.83,114.83,13380.0
2021-03-31 14:20:00,114.78,114.91,114.73,114.74,20084.0,114.78,114.91,114.73,114.74,20084.0
2021-03-31 14:25:00,114.76,115.2,114.71,115.09,22321.0,114.76,115.2,114.71,115.09,22321.0
2021-03-31 14:30:00,115.11,115.42,115.08,115.39,16052.0,115.11,115.42,115.08,115.39,16052.0
2021-03-31 14:35:00,115.35,115.64,115.35,115.36,51969.0,115.35,115.64,115.35,115.36,51969.0
2021-03-31 14:40:00,115.34,115.46,115.1,115.18,32705.0,115.34,115.46,115.1,115.18,32705.0
2021-03-31 14:45:00,115.21,115.26,115.1,115.18,19355.0,115.21,115.26,115.1,115.18,19355.0
2021-03-31 14:50:00,115.15,115.23,115.1,115.2,17045.0,115.15,115.23,115.1,115.2,17045.0
2021-03-31 14:55:00,115.21,115.28,115.08,115.09,10337.0,115.21,115.28,115.08,115.09,10337.0
2021-03-31 15:00:00,115.1,115.21,115.0,115.11,17410.0,115.1,115.21,115.0,115.11,17410.0
2021-03-31 15:05:00,115.12,115.17,114.83,114.85,14846.0,115.12,115.17,114.83,114.85,14846.0
2021-03-31 15:10:00,114.83,114.85,114.59,114.62,18246.0,114.83,114.85,114.59,114.62,18246.0
2021-03-31 15:15:00,114.61,114.82,114.58,114.82,16827.0,114.61,114.82,114.58,114.82,16827.0
2021-03-31 15:20:00,114.8,114.8,114.47,114.47,17787.0,114.8,114.8,114.47,114.47,17787.0
2021-03-31 15:25:00,114.47,114.56,114.43,114.5,23718.0,114.47,114.56,114.43,114.5,23718.0
2021-03-31 15:30:00,114.48,114.58,114.36,114.42,22648.0,114.48,114.58,114.36,114.42,22648.0
2021-03-31 15:35:00,114.44,114.53,114.4,114.45,24069.0,114.44,114.53,114.4,114.45,24069.0
2021-03-31 15:40:00,114.46,114.46,114.2,114.26,21720.0,114.46,114.46,114.2,114.26,21720.0
2021-03-31 15:45:00,114.23,114.39,114.2,114.35,27815.0,114.23,114.39,114.2,114.35,27815.0
2021-03-31 15:50:00,114.31,114.54,114.3,114.4,72515.0,114.31,114.54,114.3,114.4,72515.0
2021-03-31 15:55:00,114.37,114.58,114.33,114.46,155032.0,114.37,114.58,114.33,114.46,155032.0
2021-04-01 09:30:00,114.59,115.29,114.4,114.96,29360.0,114.59,115.29,114.4,114.96,29360.0
2021-04-01 09:35:00,114.99,115.08,114.55,114.71,6976.0,114.99,115.08,114.55,114.71,6976.0
2021-04-01 09:40:00,114.67,114.68,114.11,114.13,13204.0,114.67,114.68,114.11,114.13,13204.0
2021-04-01 09:45:00,114.11,114.21,113.83,113.84,12598.0,114.11,114.21,113.83,113.84,12598.0
2021-04-01 09:50:00,113.86,113.9,113.7,113.7,6673.0,113.86,113.9,113.7,113.7,6673.0
2021-04-01 09:55:00,113.71,113.83,113.39,113.83,13853.0,113.71,113.83,113.39,113.83,13853.0
2021-04-01 10:00:00,113.85,114.25,113.82,114.2,5444.0,113.85,114.25,113.82,114.2,5444.0
2021-04-01 10:05:00,114.28,114.47,114.26,114.37,10442.0,114.28,114.47,114.26,114.37,10442.0
2021-04-01 10:10:00,114.35,114.73,114.35,114.66,9962.0,114.35,114.73,114.35,114.66,9962.0
2021-04-01 10:15:00,114.71,114.78,114.4,114.51,9135.0,114.71,114.78,114.4,114.51,9135.0
2021-04-01 10:20:00,114.56,114.64,114.36,114.4,4925.0,114.56,114.64,114.36,114.4,4925.0
2021-04-01 10:25:00,114.44,114.87,114.43,114.84,14931.0,114.44,114.87,114.43,114.84,14931.0
2021-04-01 10:30:00,114.8,115.0,114.74,114.9,16205.0,114.8,115.0,114.74,114.9,16205.0
2021-04-01 10:35:00,114.95,115.06,114.9,115.0,6820.0,114.95,115.06,114.9,115.0,6820.0
2021-04-01 10:40:00,115.0,115.0,114.8,114.8,6277.0,115.0,115.0,114.8,114.8,6277.0
2021-04-01 10:45:00,114.82,114.85,114.69,114.84,6119.0,114.82,114.85,114.69,114.84,6119.0
2021-04-01 10:50:00,114.85,114.94,114.74,114.92,13142.0,114.85,114.94,114.74,114.92,13142.0
2021-04-01 10:55:00,114.96,115.25,114.89,115.25,7734.0,114.96,115.25,114.89,115.25,7734.0
2021-04-01 11:00:00,115.25,115.43,115.22,115.39,8713.0,115.25,115.43,115.22,115.39,8713.0
2021-04-01 11:05:00,115.42,115.49,115.36,115.36,4553.0,115.42,115.49,115.36,115.36,4553.0
2021-04-01 11:10:00,115.39,115.62,115.39,115.45,4251.0,115.39,115.62,115.39,115.45,4251.0
2021-04-01 11:15:00,115.5,115.54,115.41,115.48,6142.0,115.5,115.54,115.41,115.48,6142.0
2021-04-01 11:20:00,115.48,115.65,115.44,115.52,8347.0,115.48,115.65,115.44,115.52,8347.0
2021-04-01 11:25:00,115.55,115.55,115.32,115.48,6949.0,115.55,115.55,115.32,115.48,6949.0
2021-04-01 11:30:00,115.46,115.48,115.31,115.34,6768.0,115.46,115.48,115.31,115.34,6768.0
2021-04-01 11:35:00,115.35,115.59,115.32,115.54,4488.0,115.35,115.59,115.32,115.54,4488.0
2021-04-01 11:40:00,115.53,115.65,115.51,115.64,5535.0,115.53,115.65,115.51,115.64,5535.0
2021-04-01 11:45:00,115.66,115.74,115.63,115.7,7573.0,115.66,115.74,115.63,115.7,7573.0
2021-04-01 11:50:00,115.73,115.76,115.56,115.7,4269.0,115.73,115.76,115.56,115.7,4269.0
2021-04-01 11:55:00,115.66,115.72,115.6,115.71,7771.0,115.66,115.72,115.6,115.71,7771.0
2021-04-01 12:00:00,115.69,115.93,115.69,115.91,13057.0,115.69,115.93,115.69,115.91,13057.0
2021-04-01 12:05:00,115.91,116.07,115.87,116.03,15185.0,115.91,116.07,115.87,116.03,15185.0
2021-04-01 12:10:00,116.02,116.07,115.8,115.85,13908.0,116.02,116.07,115.8,115.85,13908.0
2021-04-01 12:15:00,115.85,115.85,115.71,115.76,5766.0,115.85,115.85,115.71,115.76,5766.0
2021-04-01 12:20:00,115.78,115.78,115.66,115.77,6123.0,115.78,115.78,115.66,115.77,6123.0
2021-04-01 12:25:00,115.79,115.87,115.78,115.82,4830.0,115.79,115.87,115.78,115.82,4830.0
2021-04-01 12:30:00,115.82,115.89,115.72,115.75,5020.0,115.82,115.89,115.72,115.75,5020.0
2021-04-01 12:35:00,115.77,115.81,115.61,115.64,6322.0,115.77,115.81,115.61,115.64,6322.0
2021-04-01 12:40:00,115.64,115.65,115.58,115.58,3179.0,115.64,115.65,115.58,115.58,3179.0
2021-04-01 12:45:00,115.6,115.63,115.38,115.4,6985.0,115.6,115.63,115.38,115.4,6985.0
2021-04-01 12:50:00,115.42,115.54,115.41,115.54,6474.0,115.42,115.54,115.41,115.54,6474.0
2021-04-01 12:55:00,115.56,115.58,115.49,115.49,3990.0,115.56,115.58,115.49,115.49,3990.0
2021-04-01 13:00:00,115.51,115.59,115.49,115.59,5813.0,115.51,115.59,115.49,115.59,5813.0
2021-04-01 13:05:00,115.62,115.71,115.62,115.66,4190.0,115.62,115.71,115.62,115.66,4190.0
2021-04-01 13:10:00,115.69,115.79,115.66,115.73,8125.0,115.69,115.79,115.66,115.73,8125.0
2021-04-01 13:15:00,115.73,115.79,115.65,115.74,7404.0,115.73,115.79,115.65,115.74,7404.0
2021-04-01 13:20:00,115.76,116.02,115.76,115.98,20691.0,115.76,116.02,115.76,115.98,20691.0
2021-04-01 13:25:00,115.98,115.98,115.64,115.65,3804.0,115.98,115.98,115.64,115.65,3804.0
2021-04-01 13:30:00,115.65,115.89,115.64,115.82,9045.0,115.65,115.89,115.64,115.82,9045.0
2021-04-01 13:35:00,115.82,115.86,115.79,115.83,4694.0,115.82,115.86,115.79,115.83,4694.0
2021-04-01 13:40:00,115.84,115.85,115.67,115.67,10653.0,115.84,115.85,115.67,115.67,10653.0
2021-04-01 13:45:00,115.66,115.73,115.45,115.71,15965.0,115.66,115.73,115.45,115.71,15965.0
2021-04-01 13:50:00,115.68,115.79,115.68,115.76,6205.0,115.68,115.79,115.68,115.76,6205.0
2021-04-01 13:55:00,115.74,115.83,115.74,115.77,4037.0,115.74,115.83,115.74,115.77,4037.0
2021-04-01 14:00:00,115.81,115.82,115.62,115.62,14077.0,115.81,115.82,115.62,115.62,14077.0
2021-04-01 14:05:00,115.67,115.71,115.56,115.57,5646.0,115.67,115.71,115.56,115.57,5646.0
2021-04-01 14:10:00,115.57,115.58,115.47,115.47,12811.0,115.57,115.58,115.47,115.47,12811.0
2021-04-01 14:15:00,115.46,115.46,115.37,115.39,12711.0,115.46,115.46,115.37,115.39,12711.0
2021-04-01 14:20:00,115.42,115.78,115.38,115.78,10190.0,115.42,115.78,115.38,115.78,10190.0
2021-04-01 14:25:00,115.78,115.8,115.65,115.69,10340.0,115.78,115.8,115.65,115.69,10340.0
2021-04-01 14:30:00,115.69,115.74,115.59,115.73,8538.0,115.69,115.74,115.59,115.73,8538.0
2021-04-01 14:35:00,115.73,115.87,115.73,115.84,11906.0,115.73,115.87,115.73,115.84,11906.0
2021-04-01 14:40:00,115.86,116.01,115.85,115.85,11247.0,115.86,116.01,115.85,115.85,11247.0
2021-04-01 14:45:00,115.84,115.94,115.82,115.9,13670.0,115.84,115.94,115.82,115.9,13670.0
2021-04-01 14:50:00,115.91,115.91,115.79,115.83,7776.0,115.91,115.91,115.79,115.83,7776.0
2021-04-01 14:55:00,115.84,116.0,115.83,115.94,7364.0,115.84,116.0,115.83,115.94,7364.0
2021-04-01 15:00:00,115.93,115.99,115.73,115.76,9522.0,115.93,115.99,115.73,115.76,9522.0
2021-04-01 15:05:00,115.77,115.82,115.74,115.74,6889.0,115.77,115.82,115.74,115.74,6889.0
2021-04-01 15:10:00,115.76,115.81,115.71,115.71,7668.0,115.76,115.81,115.71,115.71,7668.0
2021-04-01 15:15:00,115.69,115.83,115.68,115.81,11038.0,115.69,115.83,115.68,115.81,11038.0
2021-04-01 15:20:00,115.82,116.03,115.82,115.86,15380.0,115.82,116.03,115.82,115.86,15380.0
2021-04-01 15:25:00,115.87,115.93,115.85,115.9,9857.0,115.87,115.93,115.85,115.9,9857.0
2021-04-01 15:30:00,115.88,115.96,115.8,115.96,11004.0,115.88,115.96,115.8,115.96,11004.0
2021-04-01 15:35:00,115.95,115.97,115.9,115.9,16337.0,115.95,115.97,115.9,115.9,16337.0
2021-04-01 15:40:00,115.9,115.99,115.82,115.94,16782.0,115.9,115.99,115.82,115.94,16782.0
2021-04-01 15:45:00,115.9,116.01,115.87,115.95,19210.0,115.9,116.01,115.87,115.95,19210.0
2021-04-01 15:50:00,115.98,116.05,115.85,115.95,41626.0,115.98,116.05,115.85,115.95,41626.0
2021-04-01 15:55:00,115.9,115.97,115.6,115.93,85937.0,115.9,115.97,115.6,115.93,85937.0
2021-04-05 09:30:00,116.44,117.17,116.03,117.17,40133.0,116.44,117.17,116.03,117.17,40133.0
2021-04-05 09:35:00,117.16,117.37,116.97,116.97,13274.0,117.16,117.37,116.97,116.97,13274.0
2021-04-05 09:40:00,117.0,117.55,116.98,117.34,16790.0,117.0,117.55,116.98,117.34,16790.0
2021-04-05 09:45:00,117.39,117.39,117.05,117.14,10732.0,117.39,117.39,117.05,117.14,10732.0
2021-04-05 09:50:00,117.06,117.32,117.02,117.28,8598.0,117.06,117.32,117.02,117.28,8598.0
2021-04-05 09:55:00,117.33,117.59,117.27,117.56,10133.0,117.33,117.59,117.27,117.56,10133.0
2021-04-05 10:00:00,117.66,117.66,117.21,117.24,6865.0,117.66,117.66,117.21,117.24,6865.0
2021-04-05 10:05:00,117.34,117.38,117.19,117.35,5777.0,117.34,117.38,117.19,117.35,5777.0
2021-04-05 10:10:00,117.35,117.37,117.16,117.34,7549.0,117.35,117.37,117.16,117.34,7549.0
2021-04-05 10:15:00,117.4,117.87,117.33,117.75,12589.0,117.4,117.87,117.33,117.75,12589.0
2021-04-05 10:20:00,117.76,117.95,117.75,117.93,7217.0,117.76,117.95,117.75,117.93,7217.0
2021-04-05 10:25:00,117.93,118.15,117.73,118.15,11128.0,117.93,118.15,117.73,118.15,11128.0
2021-04-05 10:30:00,118.15,118.46,118.14,118.25,16885.0,118.15,118.46,118.14,118.25,16885.0
2021-04-05 10:35:00,118.23,118.55,118.23,118.42,8905.0,118.23,118.55,118.23,118.42,8905.0
2021-04-05 10:40:00,118.47,118.61,118.44,118.54,6388.0,118.47,118.61,118.44,118.54,6388.0
2021-04-05 10:45:00,118.51,118.51,118.24,118.42,11240.0,118.51,118.51,118.24,118.42,11240.0
2021-04-05 10:50:00,118.49,118.51,118.32,118.41,6125.0,118.49,118.51,118.32,118.41,6125.0
2021-04-05 10:55:00,118.37,118.55,118.3,118.49,10094.0,118.37,118.55,118.3,118.49,10094.0
2021-04-05 11:00:00,118.38,118.58,118.3,118.58,11705.0,118.38,118.58,118.3,118.58,11705.0
2021-04-05 11:05:00,118.61,118.7,118.51,118.69,6343.0,118.61,118.7,118.51,118.69,6343.0
2021-04-05 11:10:00,118.68,118.84,118.65,118.84,9573.0,118.68,118.84,118.65,118.84,9573.0
2021-04-05 11:15:00,118.88,119.01,118.81,118.93,9245.0,118.88,119.01,118.81,118.93,9245.0
2021-04-05 11:20:00,118.95,118.95,118.75,118.81,3706.0,118.95,118.95,118.75,118.81,3706.0
2021-04-05 11:25:00,118.88,119.03,118.85,119.01,6904.0,118.88,119.03,118.85,119.01,6904.0
2021-04-05 11:30:00,119.05,119.19,118.95,119.17,7023.0,119.05,119.19,118.95,119.17,7023.0
2021-04-05 11:35:00,119.14,119.5,119.14,119.44,21227.0,119.14,119.5,119.14,119.44,21227.0
2021-04-05 11:40:00,119.42,119.49,119.21,119.46,11676.0,119.42,119.49,119.21,119.46,11676.0
2021-04-05 11:45:00,119.42,119.42,119.16,119.2,14630.0,119.42,119.42,119.16,119.2,14630.0
2021-04-05 11:50:00,119.23,119.33,118.94,119.05,12800.0,119.23,119.33,118.94,119.05,12800.0
2021-04-05 11:55:00,119.03,119.29,118.99,119.03,14126.0,119.03,119.29,118.99,119.03,14126.0
2021-04-05 12:00:00,119.0,119.12,118.94,119.12,6264.0,119.0,119.12,118.94,119.12,6264.0
2021-04-05 12:05:00,119.11,119.2,118.97,119.2,11356.0,119.11,119.2,118.97,119.2,11356.0
2021-04-05 12:10:00,119.17,119.22,119.17,119.17,5512.0,119.17,119.22,119.17,119.17,5512.0
2021-04-05 12:15:00,119.16,119.16,118.93,118.94,11885.0,119.16,119.16,118.93,118.94,11885.0
2021-04-05 12:20:00,118.93,119.07,118.89,119.05,9225.0,118.93,119.07,118.89,119.05,9225.0
2021-04-05 12:25:00,119.06,119.25,119.02,119.25,7163.0,119.06,119.25,119.02,119.25,7163.0
2021-04-05 12:30:00,119.25,119.37,119.21,119.35,7005.0,119.25,119.37,119.21,119.35,7005.0
2021-04-05 12:35:00,119.4,119.4,119.27,119.3,7926.0,119.4,119.4,119.27,119.3,7926.0
2021-04-05 12:40:00,119.3,119.44,119.26,119.42,4600.0,119.3,119.44,119.26,119.42,4600.0
2021-04-05 12:45:00,119.41,119.47,119.31,119.42,8169.0,119.41,119.47,119.31,119.42,8169.0
2021-04-05 12:50:00,119.43,119.43,119.25,119.25,18410.0,119.43,119.43,119.25,119.25,18410.0
2021-04-05 12:55:00,119.23,119.26,119.2,119.2,7501.0,119.23,119.26,119.2,119.2,7501.0
2021-04-05 13:00:00,119.16,119.25,119.1,119.22,7656.0,119.16,119.25,119.1,119.22,7656.0
2021-04-05 13:05:00,119.25,119.35,119.21,119.26,9016.0,119.25,119.35,119.21,119.26,9016.0
2021-04-05 13:10:00,119.27,119.29,119.05,119.05,7742.0,119.27,119.29,119.05,119.05,7742.0
2021-04-05 13:15:00,119.0,119.01,118.73,118.82,23624.0,119.0,119.01,118.73,118.82,23624.0
2021-04-05 13:20:00,118.83,118.93,118.79,118.86,12089.0,118.83,118.93,118.79,118.86,12089.0
2021-04-05 13:25:00,118.88,118.98,118.83,118.98,8725.0,118.88,118.98,118.83,118.98,8725.0
2021-04-05 13:30:00,118.97,119.18,118.92,119.18,24822.0,118.97,119.18,118.92,119.18,24822.0
2021-04-05 13:35:00,119.16,119.36,119.16,119.29,17076.0,119.16,119.36,119.16,119.29,17076.0
2021-04-05 13:40:00,119.35,119.51,119.2,119.51,8775.0,119.35,119.51,119.2,119.51,8775.0
2021-04-05 13:45:00,119.51,119.51,119.29,119.39,9895.0,119.51,119.51,119.29,119.39,9895.0
2021-04-05 13:50:00,119.4,119.5,119.25,119.3,4877.0,119.4,119.5,119.25,119.3,4877.0
2021-04-05 13:55:00,119.28,119.61,119.25,119.55,7977.0,119.28,119.61,119.25,119.55,7977.0
2021-04-05 14:00:00,119.57,119.59,119.41,119.45,6430.0,119.57,119.59,119.41,119.45,6430.0
2021-04-05 14:05:00,119.48,119.49,119.16,119.38,13994.0,119.48,119.49,119.16,119.38,13994.0
2021-04-05 14:10:00,119.37,119.39,119.06,119.19,11653.0,119.37,119.39,119.06,119.19,11653.0
2021-04-05 14:15:00,119.2,119.3,119.16,119.23,6526.0,119.2,119.3,119.16,119.23,6526.0
2021-04-05 14:20:00,119.26,119.38,119.26,119.36,12156.0,119.26,119.38,119.26,119.36,12156.0
2021-04-05 14:25:00,119.34,119.49,119.31,119.46,9300.0,119.34,119.49,119.31,119.46,9300.0
2021-04-05 14:30:00,119.44,119.49,119.27,119.37,8369.0,119.44,119.49,119.27,119.37,8369.0
2021-04-05 14:35:00,119.37,119.5,119.34,119.42,9707.0,119.37,119.5,119.34,119.42,9707.0
2021-04-05 14:40:00,119.45,119.55,119.38,119.47,9978.0,119.45,119.55,119.38,119.47,9978.0
2021-04-05 14:45:00,119.44,119.51,119.27,119.27,11129.0,119.44,119.51,119.27,119.27,11129.0
2021-04-05 14:50:00,119.27,119.29,119.11,119.12,7693.0,119.27,119.29,119.11,119.12,7693.0
2021-04-05 14:55:00,119.14,119.22,118.99,118.99,12981.0,119.14,119.22,118.99,118.99,12981.0
2021-04-05 15:00:00,118.99,119.06,118.82,118.98,16448.0,118.99,119.06,118.82,118.98,16448.0
2021-04-05 15:05:00,118.98,119.16,118.97,119.12,12532.0,118.98,119.16,118.97,119.12,12532.0
2021-04-05 15:10:00,119.15,119.33,119.13,119.32,12481.0,119.15,119.33,119.13,119.32,12481.0
2021-04-05 15:15:00,119.33,119.65,119.32,119.58,13595.0,119.33,119.65,119.32,119.58,13595.0
2021-04-05 15:20:00,119.56,119.56,119.28,119.31,16116.0,119.56,119.56,119.28,119.31,16116.0
2021-04-05 15:25:00,119.27,119.33,119.12,119.3,14480.0,119.27,119.33,119.12,119.3,14480.0
2021-04-05 15:30:00,119.26,119.38,119.18,119.3,16996.0,119.26,119.38,119.18,119.3,16996.0
2021-04-05 15:35:00,119.31,119.4,119.29,119.3,20836.0,119.31,119.4,119.29,119.3,20836.0
2021-04-05 15:40:00,119.3,119.33,119.17,119.27,22304.0,119.3,119.33,119.17,119.27,22304.0
2021-04-05 15:45:00,119.25,119.42,119.25,119.26,23623.0,119.25,119.42,119.25,119.26,23623.0
2021-04-05 15:50:00,119.28,119.3,119.06,119.13,69203.0,119.28,119.3,119.06,119.13,69203.0
2021-04-05 15:55:00,119.16,119.28,119.11,119.25,56470.0,119.16,119.28,119.11,119.25,56470.0
2021-04-06 09:30:00,118.23,118.98,118.09,118.92,46365.0,118.23,118.98,118.09,118.92,46365.0
2021-04-06 09:35:00,119.04,119.17,118.7,119.1,24223.0,119.04,119.17,118.7,119.1,24223.0
2021-04-06 09:40:00,119.08,119.37,118.8,119.21,26081.0,119.08,119.37,118.8,119.21,26081.0
2021-04-06 09:45:00,119.27,119.72,119.16,119.68,20135.0,119.27,119.72,119.16,119.68,20135.0
2021-04-06 09:50:00,119.68,120.14,119.56,120.08,37108.0,119.68,120.14,119.56,120.08,37108.0
2021-04-06 09:55:00,120.0,120.16,119.76,119.84,14629.0,120.0,120.16,119.76,119.84,14629.0
2021-04-06 10:00:00,119.89,120.19,119.84,120.19,16116.0,119.89,120.19,119.84,120.19,16116.0
2021-04-06 10:05:00,120.24,120.37,120.16,120.2,6206.0,120.24,120.37,120.16,120.2,6206.0
2021-04-06 10:10:00,120.23,120.28,119.85,119.89,8534.0,120.23,120.28,119.85,119.89,8534.0
2021-04-06 10:15:00,119.9,119.97,118.98,119.37,102082.0,119.9,119.97,118.98,119.37,102082.0
2021-04-06 10:20:00,119.29,119.63,119.28,119.28,26524.0,119.29,119.63,119.28,119.28,26524.0
2021-04-06 10:25:00,119.23,119.23,118.81,118.81,15317.0,119.23,119.23,118.81,118.81,15317.0
2021-04-06 10:30:00,118.75,119.02,118.75,119.0,7155.0,118.75,119.02,118.75,119.0,7155.0
2021-04-06 10:35:00,119.06,119.07,118.85,118.9,3513.0,119.06,119.07,118.85,118.9,3513.0
2021-04-06 10:40:00,118.87,118.87,118.49,118.5,4733.0,118.87,118.87,118.49,118.5,4733.0
2021-04-06 10:45:00,118.5,118.66,118.46,118.57,8685.0,118.5,118.66,118.46,118.57,8685.0
2021-04-06 10:50:00,118.55,118.55,118.32,118.43,5698.0,118.55,118.55,118.32,118.43,5698.0
2021-04-06 10:55:00,118.42,118.51,118.4,118.41,5510.0,118.42,118.51,118.4,118.41,5510.0
2021-04-06 11:00:00,118.36,118.36,118.18,118.25,6083.0,118.36,118.36,118.18,118.25,6083.0
2021-04-06 11:05:00,118.29,118.4,118.24,118.39,3745.0,118.29,118.4,118.24,118.39,3745.0
2021-04-06 11:10:00,118.38,118.4,118.22,118.35,3835.0,118.38,118.4,118.22,118.35,3835.0
2021-04-06 11:15:00,118.38,118.48,118.36,118.44,2515.0,118.38,118.48,118.36,118.44,2515.0
2021-04-06 11:20:00,118.41,118.41,118.06,118.07,6099.0,118.41,118.41,118.06,118.07,6099.0
2021-04-06 11:25:00,118.08,118.17,118.05,118.11,5516.0,118.08,118.17,118.05,118.11,5516.0
2021-04-06 11:30:00,118.12,118.15,118.05,118.08,4212.0,118.12,118.15,118.05,118.08,4212.0
2021-04-06 11:35:00,118.09,118.13,117.97,118.07,4361.0,118.09,118.13,117.97,118.07,4361.0
2021-04-06 11:40:00,118.05,118.14,117.92,117.98,28266.0,118.05,118.14,117.92,117.98,28266.0
2021-04-06 11:45:00,118.02,118.11,117.97,118.11,5268.0,118.02,118.11,117.97,118.11,5268.0
2021-04-06 11:50:00,118.06,118.14,117.84,117.9,12003.0,118.06,118.14,117.84,117.9,12003.0
2021-04-06 11:55:00,117.87,118.01,117.82,117.95,4906.0,117.87,118.01,117.82,117.95,4906.0
2021-04-06 12:00:00,117.95,118.15,117.92,118.15,7343.0,117.95,118.15,117.92,118.15,7343.0
2021-04-06 12:05:00,118.15,118.17,118.04,118.06,4137.0,118.15,118.17,118.04,118.06,4137.0
2021-04-06 12:10:00,118.01,118.13,117.89,118.05,4829.0,118.01,118.13,117.89,118.05,4829.0
2021-04-06 12:15:00,118.1,118.23,118.08,118.08,5029.0,118.1,118.23,118.08,118.08,5029.0
2021-04-06 12:20:00,118.1,118.18,118.07,118.18,13460.0,118.1,118.18,118.07,118.18,13460.0
2021-04-06 12:25:00,118.15,118.23,118.07,118.23,4411.0,118.15,118.23,118.07,118.23,4411.0
2021-04-06 12:30:00,118.23,118.23,118.11,118.16,4136.0,118.23,118.23,118.11,118.16,4136.0
2021-04-06 12:35:00,118.14,118.14,118.0,118.0,4175.0,118.14,118.14,118.0,118.0,4175.0
2021-04-06 12:40:00,118.02,118.05,117.95,118.02,4264.0,118.02,118.05,117.95,118.02,4264.0
2021-04-06 12:45:00,117.99,118.01,117.9,117.9,4028.0,117.99,118.01,117.9,117.9,4028.0
2021-04-06 12:50:00,117.92,118.01,117.88,117.91,4751.0,117.92,118.01,117.88,117.91,4751.0
2021-04-06 12:55:00,117.86,117.93,117.83,117.9,5380.0,117.86,117.93,117.83,117.9,5380.0
2021-04-06 13:00:00,117.95,118.04,117.91,118.04,4951.0,117.95,118.04,117.91,118.04,4951.0
2021-04-06 13:05:00,118.02,118.2,118.02,118.2,3526.0,118.02,118.2,118.02,118.2,3526.0
2021-04-06 13:10:00,118.18,118.18,117.99,118.04,6048.0,118.18,118.18,117.99,118.04,6048.0
2021-04-06 13:15:00,118.01,118.16,117.98,118.13,4275.0,118.01,118.16,117.98,118.13,4275.0
2021-04-06 13:20:00,118.15,118.18,118.11,118.13,2860.0,118.15,118.18,118.11,118.13,2860.0
2021-04-06 13:25:00,118.12,118.31,118.1,118.26,6358.0,118.12,118.31,118.1,118.26,6358.0
2021-04-06 13:30:00,118.27,118.41,118.24,118.38,3837.0,118.27,118.41,118.24,118.38,3837.0
2021-04-06 13:35:00,118.4,118.48,118.31,118.31,1800.0,118.4,118.48,118.31,118.31,1800.0
2021-04-06 13:40:00,118.33,118.57,118.28,118.47,9843.0,118.33,118.57,118.28,118.47,9843.0
2021-04-06 13:45:00,118.45,118.47,118.39,118.45,3887.0,118.45,118.47,118.39,118.45,3887.0
2021-04-06 13:50:00,118.43,118.61,118.42,118.52,5357.0,118.43,118.61,118.42,118.52,5357.0
2021-04-06 13:55:00,118.51,118.62,118.46,118.47,8422.0,118.51,118.62,118.46,118.47,8422.0
2021-04-06 14:00:00,118.46,118.54,118.43,118.49,6173.0,118.46,118.54,118.43,118.49,6173.0
2021-04-06 14:05:00,118.48,118.63,118.47,118.61,6471.0,118.48,118.63,118.47,118.61,6471.0
2021-04-06 14:10:00,118.61,118.61,118.37,118.51,13458.0,118.61,118.61,118.37,118.51,13458.0
2021-04-06 14:15:00,118.47,118.47,118.35,118.35,4817.0,118.47,118.47,118.35,118.35,4817.0
2021-04-06 14:20:00,118.44,118.51,118.37,118.39,11418.0,118.44,118.51,118.37,118.39,11418.0
2021-04-06 14:25:00,118.39,118.39,118.21,118.29,5895.0,118.39,118.39,118.21,118.29,5895.0
2021-04-06 14:30:00,118.29,118.35,118.12,118.18,6442.0,118.29,118.35,118.12,118.18,6442.0
2021-04-06 14:35:00,118.23,118.25,118.07,118.17,8044.0,118.23,118.25,118.07,118.17,8044.0
2021-04-06 14:40:00,118.2,118.23,118.1,118.16,8669.0,118.2,118.23,118.1,118.16,8669.0
2021-04-06 14:45:00,118.17,118.2,118.09,118.13,5142.0,118.17,118.2,118.09,118.13,5142.0
2021-04-06 14:50:00,118.11,118.11,117.97,118.03,6180.0,118.11,118.11,117.97,118.03,6180.0
2021-04-06 14:55:00,118.03,118.38,118.02,118.38,27835.0,118.03,118.38,118.02,118.38,27835.0
2021-04-06 15:00:00,118.39,118.48,118.1,118.13,52307.0,118.39,118.48,118.1,118.13,52307.0
2021-04-06 15:05:00,118.13,118.22,118.09,118.09,15189.0,118.13,118.22,118.09,118.09,15189.0
2021-04-06 15:10:00,118.12,118.23,118.07,118.18,7410.0,118.12,118.23,118.07,118.18,7410.0
2021-04-06 15:15:00,118.2,118.31,118.15,118.31,6857.0,118.2,118.31,118.15,118.31,6857.0
2021-04-06 15:20:00,118.31,118.35,118.24,118.28,5749.0,118.31,118.35,118.24,118.28,5749.0
2021-04-06 15:25:00,118.26,118.26,118.11,118.18,8756.0,118.26,118.26,118.11,118.18,8756.0
2021-04-06 15:30:00,118.2,118.25,117.89,117.97,15054.0,118.2,118.25,117.89,117.97,15054.0
2021-04-06 15:35:00,117.95,118.07,117.94,117.95,14279.0,117.95,118.07,117.94,117.95,14279.0
2021-04-06 15:40:00,117.96,118.2,117.94,118.06,16341.0,117.96,118.2,117.94,118.06,16341.0
2021-04-06 15:45:00,118.07,118.08,117.88,117.92,17931.0,118.07,118.08,117.88,117.92,17931.0
2021-04-06 15:50:00,117.88,117.93,117.71,117.76,54564.0,117.88,117.93,117.71,117.76,54564.0
2021-04-06 15:55:00,117.78,117.78,117.47,117.62,138255.0,117.78,117.78,117.47,117.62,138255.0
2021-04-07 09:30:00,117.89,118.33,117.67,118.05,25557.0,117.89,118.33,117.67,118.05,25557.0
2021-04-07 09:35:00,118.06,118.09,117.41,117.5,12314.0,118.06,118.09,117.41,117.5,12314.0
2021-04-07 09:40:00,117.49,117.6,117.14,117.21,16663.0,117.49,117.6,117.14,117.21,16663.0
2021-04-07 09:45:00,117.19,117.19,116.81,116.93,13328.0,117.19,117.19,116.81,116.93,13328.0
2021-04-07 09:50:00,116.93,117.17,116.71,117.08,20592.0,116.93,117.17,116.71,117.08,20592.0
2021-04-07 09:55:00,117.07,117.07,116.82,116.83,12104.0,117.07,117.07,116.82,116.83,12104.0
2021-04-07 10:00:00,116.84,116.91,116.65,116.74,7930.0,116.84,116.91,116.65,116.74,7930.0
2021-04-07 10:05:00,116.71,116.9,116.71,116.86,3822.0,116.71,116.9,116.71,116.86,3822.0
2021-04-07 10:10:00,116.87,117.01,116.79,116.94,8774.0,116.87,117.01,116.79,116.94,8774.0
2021-04-07 10:15:00,116.92,117.23,116.82,116.85,11389.0,116.92,117.23,116.82,116.85,11389.0
2021-04-07 10:20:00,116.87,116.9,116.76,116.86,4227.0,116.87,116.9,116.76,116.86,4227.0
2021-04-07 10:25:00,116.83,116.98,116.82,116.88,3735.0,116.83,116.98,116.82,116.88,3735.0
2021-04-07 10:30:00,116.9,117.08,116.8,117.08,6611.0,116.9,117.08,116.8,117.08,6611.0
2021-04-07 10:35:00,117.01,117.23,116.93,117.21,7298.0,117.01,117.23,116.93,117.21,7298.0
2021-04-07 10:40:00,117.19,117.2,117.06,117.06,3626.0,117.19,117.2,117.06,117.06,3626.0
2021-04-07 10:45:00,117.03,117.1,116.96,117.0,5378.0,117.03,117.1,116.96,117.0,5378.0
2021-04-07 10:50:00,116.99,117.13,116.96,117.0,9068.0,116.99,117.13,116.96,117.0,9068.0
2021-04-07 10:55:00,116.98,116.98,116.78,116.82,5402.0,116.98,116.98,116.78,116.82,5402.0
2021-04-07 11:00:00,116.8,116.92,116.71,116.92,6988.0,116.8,116.92,116.71,116.92,6988.0
2021-04-07 11:05:00,116.91,116.96,116.84,116.87,5098.0,116.91,116.96,116.84,116.87,5098.0
2021-04-07 11:10:00,116.88,116.94,116.84,116.89,2839.0,116.88,116.94,116.84,116.89,2839.0
2021-04-07 11:15:00,116.91,116.92,116.8,116.8,4870.0,116.91,116.92,116.8,116.8,4870.0
2021-04-07 11:20:00,116.8,116.9,116.8,116.87,3200.0,116.8,116.9,116.8,116.87,3200.0
2021-04-07 11:25:00,116.88,116.93,116.79,116.84,3604.0,116.88,116.93,116.79,116.84,3604.0
2021-04-07 11:30:00,116.84,116.91,116.73,116.88,5859.0,116.84,116.91,116.73,116.88,5859.0
2021-04-07 11:35:00,116.94,116.95,116.88,116.89,6728.0,116.94,116.95,116.88,116.89,6728.0
2021-04-07 11:40:00,116.91,116.92,116.85,116.89,8630.0,116.91,116.92,116.85,116.89,8630.0
2021-04-07 11:45:00,116.89,116.99,116.87,116.89,4781.0,116.89,116.99,116.87,116.89,4781.0
2021-04-07 11:50:00,116.85,116.92,116.78,116.88,4767.0,116.85,116.92,116.78,116.88,4767.0
2021-04-07 11:55:00,116.89,116.93,116.85,116.92,3450.0,116.89,116.93,116.85,116.92,3450.0
2021-04-07 12:00:00,116.9,117.0,116.86,116.94,6024.0,116.9,117.0,116.86,116.94,6024.0
2021-04-07 12:05:00,116.91,116.94,116.84,116.87,5402.0,116.91,116.94,116.84,116.87,5402.0
2021-04-07 12:10:00,116.89,116.91,116.84,116.85,6246.0,116.89,116.91,116.84,116.85,6246.0
2021-04-07 12:15:00,116.86,116.87,116.74,116.83,9370.0,116.86,116.87,116.74,116.83,9370.0
2021-04-07 12:20:00,116.82,116.96,116.81,116.94,14507.0,116.82,116.96,116.81,116.94,14507.0
2021-04-07 12:25:00,116.95,117.01,116.89,116.92,7105.0,116.95,117.01,116.89,116.92,7105.0
2021-04-07 12:30:00,116.9,117.04,116.9,117.02,3400.0,116.9,117.04,116.9,117.02,3400.0
2021-04-07 12:35:00,117.03,117.15,117.0,117.15,3269.0,117.03,117.15,117.0,117.15,3269.0
2021-04-07 12:40:00,117.14,117.25,117.14,117.24,8338.0,117.14,117.25,117.14,117.24,8338.0
2021-04-07 12:45:00,117.23,117.23,117.06,117.06,5837.0,117.23,117.23,117.06,117.06,5837.0
2021-04-07 12:50:00,117.08,117.18,117.03,117.15,3594.0,117.08,117.18,117.03,117.15,3594.0
2021-04-07 12:55:00,117.14,117.17,117.06,117.06,2200.0,117.14,117.17,117.06,117.06,2200.0
2021-04-07 13:00:00,117.06,117.06,116.94,116.95,1862.0,117.06,117.06,116.94,116.95,1862.0
2021-04-07 13:05:00,116.99,117.05,116.89,116.95,6832.0,116.99,117.05,116.89,116.95,6832.0
2021-04-07 13:10:00,116.95,117.13,116.95,117.07,10529.0,116.95,117.13,116.95,117.07,10529.0
2021-04-07 13:15:00,117.07,117.22,116.98,117.19,14084.0,117.07,117.22,116.98,117.19,14084.0
2021-04-07 13:20:00,117.13,117.13,116.93,116.94,3010.0,117.13,117.13,116.93,116.94,3010.0
2021-04-07 13:25:00,116.94,117.06,116.94,117.03,3508.0,116.94,117.06,116.94,117.03,3508.0
2021-04-07 13:30:00,116.98,117.1,116.98,117.01,2820.0,116.98,117.1,116.98,117.01,2820.0
2021-04-07 13:35:00,117.02,117.05,116.93,116.96,9520.0,117.02,117.05,116.93,116.96,9520.0
2021-04-07 13:40:00,116.94,116.95,116.87,116.94,13215.0,116.94,116.95,116.87,116.94,13215.0
2021-04-07 13:45:00,116.92,116.96,116.88,116.96,2690.0,116.92,116.96,116.88,116.96,2690.0
2021-04-07 13:50:00,117.0,117.12,116.99,117.07,6169.0,117.0,117.12,116.99,117.07,6169.0
2021-04-07 13:55:00,117.03,117.11,117.03,117.1,3940.0,117.03,117.11,117.03,117.1,3940.0
2021-04-07 14:00:00,117.1,117.15,117.07,117.07,2349.0,117.1,117.15,117.07,117.07,2349.0
2021-04-07 14:05:00,117.01,117.15,116.94,117.0,5790.0,117.01,117.15,116.94,117.0,5790.0
2021-04-07 14:10:00,116.98,117.26,116.98,117.2,4668.0,116.98,117.26,116.98,117.2,4668.0
2021-04-07 14:15:00,117.19,117.23,117.17,117.18,4283.0,117.19,117.23,117.17,117.18,4283.0
2021-04-07 14:20:00,117.15,117.32,117.04,117.24,4791.0,117.15,117.32,117.04,117.24,4791.0
2021-04-07 14:25:00,117.25,117.51,117.21,117.44,11288.0,117.25,117.51,117.21,117.44,11288.0
2021-04-07 14:30:00,117.44,117.5,117.39,117.39,3900.0,117.44,117.5,117.39,117.39,3900.0
2021-04-07 14:35:00,117.37,117.37,117.15,117.27,5748.0,117.37,117.37,117.15,117.27,5748.0
2021-04-07 14:40:00,117.23,117.23,117.16,117.22,2750.0,117.23,117.23,117.16,117.22,2750.0
2021-04-07 14:45:00,117.2,117.22,117.13,117.19,3571.0,117.2,117.22,117.13,117.19,3571.0
2021-04-07 14:50:00,117.19,117.2,117.03,117.12,4465.0,117.19,117.2,117.03,117.12,4465.0
2021-04-07 14:55:00,117.12,117.2,117.09,117.16,4684.0,117.12,117.2,117.09,117.16,4684.0
2021-04-07 15:00:00,117.19,117.32,117.16,117.26,7568.0,117.19,117.32,117.16,117.26,7568.0
2021-04-07 15:05:00,117.24,117.24,117.0,117.01,6533.0,117.24,117.24,117.0,117.01,6533.0
2021-04-07 15:10:00,117.02,117.18,116.95,117.18,7315.0,117.02,117.18,116.95,117.18,7315.0
2021-04-07 15:15:00,117.17,117.17,117.01,117.1,6230.0,117.17,117.17,117.01,117.1,6230.0
2021-04-07 15:20:00,117.08,117.12,117.03,117.05,4478.0,117.08,117.12,117.03,117.05,4478.0
2021-04-07 15:25:00,117.04,117.14,117.03,117.12,5302.0,117.04,117.14,117.03,117.12,5302.0
2021-04-07 15:30:00,117.12,117.17,117.08,117.17,12946.0,117.12,117.17,117.08,117.17,12946.0
2021-04-07 15:35:00,117.18,117.22,117.06,117.14,21540.0,117.18,117.22,117.06,117.14,21540.0
2021-04-07 15:40:00,117.13,117.25,117.1,117.25,13370.0,117.13,117.25,117.1,117.25,13370.0
2021-04-07 15:45:00,117.24,117.42,117.24,117.39,15577.0,117.24,117.42,117.24,117.39,15577.0
2021-04-07 15:50:00,117.35,117.35,117.15,117.2,22875.0,117.35,117.35,117.15,117.2,22875.0
2021-04-07 15:55:00,117.21,117.23,117.08,117.12,32269.0,117.21,117.23,117.08,117.12,32269.0
2021-04-08 09:30:00,117.2,117.2,116.32,116.32,29747.0,117.2,117.2,116.32,116.32,29747.0
2021-04-08 09:35:00,116.37,116.54,116.27,116.5,12086.0,116.37,116.54,116.27,116.5,12086.0
2021-04-08 09:40:00,116.47,116.55,116.19,116.19,7461.0,116.47,116.55,116.19,116.19,7461.0
2021-04-08 09:45:00,116.19,116.65,116.16,116.62,6340.0,116.19,116.65,116.16,116.62,6340.0
2021-04-08 09:50:00,116.62,116.77,116.51,116.56,6125.0,116.62,116.77,116.51,116.56,6125.0
2021-04-08 09:55:00,116.61,116.75,116.52,116.63,7096.0,116.61,116.75,116.52,116.63,7096.0
2021-04-08 10:00:00,116.66,116.73,116.44,116.54,6456.0,116.66,116.73,116.44,116.54,6456.0
2021-04-08 10:05:00,116.54,116.64,116.43,116.56,9140.0,116.54,116.64,116.43,116.56,9140.0
2021-04-08 10:10:00,116.56,116.75,116.46,116.72,6412.0,116.56,116.75,116.46,116.72,6412.0
2021-04-08 10:15:00,116.63,116.66,116.52,116.66,2846.0,116.63,116.66,116.52,116.66,2846.0
2021-04-08 10:20:00,116.68,116.68,116.57,116.61,2513.0,116.68,116.68,116.57,116.61,2513.0
2021-04-08 10:25:00,116.59,116.87,116.58,116.86,3035.0,116.59,116.87,116.58,116.86,3035.0
2021-04-08 10:30:00,116.85,116.91,116.81,116.85,2500.0,116.85,116.91,116.81,116.85,2500.0
2021-04-08 10:35:00,116.91,117.16,116.89,117.1,4335.0,116.91,117.16,116.89,117.1,4335.0
2021-04-08 10:40:00,117.07,117.09,116.95,117.05,3900.0,117.07,117.09,116.95,117.05,3900.0
2021-04-08 10:45:00,117.14,117.14,116.98,117.12,5239.0,117.14,117.14,116.98,117.12,5239.0
2021-04-08 10:50:00,117.1,117.25,117.01,117.01,3961.0,117.1,117.25,117.01,117.01,3961.0
2021-04-08 10:55:00,117.0,117.08,116.95,116.95,6003.0,117.0,117.08,116.95,116.95,6003.0
2021-04-08 11:00:00,116.95,117.08,116.79,116.8,4357.0,116.95,117.08,116.79,116.8,4357.0
2021-04-08 11:05:00,116.79,116.86,116.6,116.66,4557.0,116.79,116.86,116.6,116.66,4557.0
2021-04-08 11:10:00,116.67,116.78,116.58,116.78,5449.0,116.67,116.78,116.58,116.78,5449.0
2021-04-08 11:15:00,116.79,116.87,116.7,116.86,4980.0,116.79,116.87,116.7,116.86,4980.0
2021-04-08 11:20:00,116.9,116.92,116.72,116.79,5284.0,116.9,116.92,116.72,116.79,5284.0
2021-04-08 11:25:00,116.8,116.8,116.63,116.65,4307.0,116.8,116.8,116.63,116.65,4307.0
2021-04-08 11:30:00,116.69,116.72,116.57,116.63,5800.0,116.69,116.72,116.57,116.63,5800.0
2021-04-08 11:35:00,116.63,116.79,116.62,116.78,1900.0,116.63,116.79,116.62,116.78,1900.0
2021-04-08 11:40:00,116.75,116.95,116.74,116.9,3304.0,116.75,116.95,116.74,116.9,3304.0
2021-04-08 11:45:00,116.9,116.9,116.74,116.75,3772.0,116.9,116.9,116.74,116.75,3772.0
2021-04-08 11:50:00,116.78,117.0,116.78,116.97,4425.0,116.78,117.0,116.78,116.97,4425.0
2021-04-08 11:55:00,116.95,116.99,116.9,116.9,4383.0,116.95,116.99,116.9,116.9,4383.0
2021-04-08 12:00:00,116.88,116.88,116.74,116.83,7250.0,116.88,116.88,116.74,116.83,7250.0
2021-04-08 12:05:00,116.86,116.86,116.74,116.77,6283.0,116.86,116.86,116.74,116.77,6283.0
2021-04-08 12:10:00,116.75,116.75,116.68,116.71,5650.0,116.75,116.75,116.68,116.71,5650.0
2021-04-08 12:15:00,116.73,116.87,116.73,116.84,7300.0,116.73,116.87,116.73,116.84,7300.0
2021-04-08 12:20:00,116.8,116.96,116.8,116.94,6663.0,116.8,116.96,116.8,116.94,6663.0
2021-04-08 12:25:00,116.98,117.0,116.84,116.84,4725.0,116.98,117.0,116.84,116.84,4725.0
2021-04-08 12:30:00,116.86,116.99,116.86,116.99,1900.0,116.86,116.99,116.86,116.99,1900.0
2021-04-08 12:35:00,117.0,117.15,117.0,117.12,5108.0,117.0,117.15,117.0,117.12,5108.0
2021-04-08 12:40:00,117.13,117.16,117.08,117.16,3395.0,117.13,117.16,117.08,117.16,3395.0
2021-04-08 12:45:00,117.16,117.16,116.94,116.94,4778.0,117.16,117.16,116.94,116.94,4778.0
2021-04-08 12:50:00,116.95,116.95,116.84,116.84,3128.0,116.95,116.95,116.84,116.84,3128.0
2021-04-08 12:55:00,116.83,116.83,116.71,116.75,3704.0,116.83,116.83,116.71,116.75,3704.0
2021-04-08 13:00:00,116.77,116.84,116.71,116.71,3951.0,116.77,116.84,116.71,116.71,3951.0
2021-04-08 13:05:00,116.71,116.73,116.63,116.63,2725.0,116.71,116.73,116.63,116.63,2725.0
2021-04-08 13:10:00,116.64,116.67,116.55,116.55,4167.0,116.64,116.67,116.55,116.55,4167.0
2021-04-08 13:15:00,116.59,116.87,116.57,116.76,10051.0,116.59,116.87,116.57,116.76,10051.0
2021-04-08 13:20:00,116.81,116.85,116.75,116.78,7610.0,116.81,116.85,116.75,116.78,7610.0
2021-04-08 13:25:00,116.78,116.89,116.75,116.83,6137.0,116.78,116.89,116.75,116.83,6137.0
2021-04-08 13:30:00,116.84,116.87,116.72,116.72,4622.0,116.84,116.87,116.72,116.72,4622.0
2021-04-08 13:35:00,116.79,116.79,116.7,116.71,3686.0,116.79,116.79,116.7,116.71,3686.0
2021-04-08 13:40:00,116.7,117.02,116.7,116.94,6852.0,116.7,117.02,116.7,116.94,6852.0
2021-04-08 13:45:00,116.92,116.98,116.75,116.75,5100.0,116.92,116.98,116.75,116.75,5100.0
2021-04-08 13:50:00,116.73,116.75,116.64,116.71,3666.0,116.73,116.75,116.64,116.71,3666.0
2021-04-08 13:55:00,116.69,116.7,116.61,116.65,4128.0,116.69,116.7,116.61,116.65,4128.0
2021-04-08 14:00:00,116.62,116.62,116.47,116.51,5598.0,116.62,116.62,116.47,116.51,5598.0
2021-04-08 14:05:00,116.54,116.54,116.46,116.48,6303.0,116.54,116.54,116.46,116.48,6303.0
2021-04-08 14:10:00,116.46,116.63,116.45,116.55,7402.0,116.46,116.63,116.45,116.55,7402.0
2021-04-08 14:15:00,116.56,116.62,116.52,116.62,3772.0,116.56,116.62,116.52,116.62,3772.0
2021-04-08 14:20:00,116.62,116.68,116.56,116.59,8809.0,116.62,116.68,116.56,116.59,8809.0
2021-04-08 14:25:00,116.62,116.62,116.46,116.46,2762.0,116.62,116.62,116.46,116.46,2762.0
2021-04-08 14:30:00,116.43,116.52,116.42,116.48,3112.0,116.43,116.52,116.42,116.48,3112.0
2021-04-08 14:35:00,116.46,116.65,116.46,116.63,6264.0,116.46,116.65,116.46,116.63,6264.0
2021-04-08 14:40:00,116.61,116.73,116.61,116.67,3696.0,116.61,116.73,116.61,116.67,3696.0
2021-04-08 14:45:00,116.72,116.78,116.65,116.78,4105.0,116.72,116.78,116.65,116.78,4105.0
2021-04-08 14:50:00,116.74,116.97,116.73,116.96,7470.0,116.74,116.97,116.73,116.96,7470.0
2021-04-08 14:55:00,116.97,117.13,116.95,117.13,14069.0,116.97,117.13,116.95,117.13,14069.0
2021-04-08 15:00:00,117.12,117.15,116.94,116.98,16201.0,117.12,117.15,116.94,116.98,16201.0
2021-04-08 15:05:00,116.96,116.98,116.85,116.9,3581.0,116.96,116.98,116.85,116.9,3581.0
2021-04-08 15:10:00,116.92,116.93,116.78,116.78,4564.0,116.92,116.93,116.78,116.78,4564.0
2021-04-08 15:15:00,116.79,116.89,116.79,116.83,3095.0,116.79,116.89,116.79,116.83,3095.0
2021-04-08 15:20:00,116.82,116.88,116.82,116.88,1900.0,116.82,116.88,116.82,116.88,1900.0
2021-04-08 15:25:00,116.87,116.96,116.85,116.93,7775.0,116.87,116.96,116.85,116.93,7775.0
2021-04-08 15:30:00,116.91,116.95,116.88,116.91,6704.0,116.91,116.95,116.88,116.91,6704.0
2021-04-08 15:35:00,116.92,117.01,116.88,116.99,17455.0,116.92,117.01,116.88,116.99,17455.0
2021-04-08 15:40:00,117.0,117.04,116.97,117.0,6774.0,117.0,117.04,116.97,117.0,6774.0
2021-04-08 15:45:00,117.0,117.1,116.96,117.08,5022.0,117.0,117.1,116.96,117.08,5022.0
2021-04-08 15:50:00,117.05,117.17,116.96,117.01,28888.0,117.05,117.17,116.96,117.01,28888.0
2021-04-08 15:55:00,117.0,117.0,116.78,116.88,66794.0,117.0,117.0,116.78,116.88,66794.0
2021-04-09 09:30:00,117.17,117.28,116.93,117.22,24295.0,117.17,117.28,116.93,117.22,24295.0
2021-04-09 09:35:00,117.22,117.48,117.03,117.48,14406.0,117.22,117.48,117.03,117.48,14406.0
2021-04-09 09:40:00,117.45,117.57,117.23,117.23,6434.0,117.45,117.57,117.23,117.23,6434.0
2021-04-09 09:45:00,117.22,117.22,116.6,116.69,9400.0,117.22,117.22,116.6,116.69,9400.0
2021-04-09 09:50:00,116.67,116.85,116.63,116.63,6554.0,116.67,116.85,116.63,116.63,6554.0
2021-04-09 09:55:00,116.74,116.81,116.48,116.55,12489.0,116.74,116.81,116.48,116.55,12489.0
2021-04-09 10:00:00,116.59,116.8,116.59,116.79,9195.0,116.59,116.8,116.59,116.79,9195.0
2021-04-09 10:05:00,116.78,116.78,116.52,116.54,8968.0,116.78,116.78,116.52,116.54,8968.0
2021-04-09 10:10:00,116.54,116.66,116.49,116.65,8215.0,116.54,116.66,116.49,116.65,8215.0
2021-04-09 10:15:00,116.66,116.7,116.45,116.54,9949.0,116.66,116.7,116.45,116.54,9949.0
2021-04-09 10:20:00,116.51,116.66,116.37,116.51,28494.0,116.51,116.66,116.37,116.51,28494.0
2021-04-09 10:25:00,116.48,116.91,116.46,116.87,12845.0,116.48,116.91,116.46,116.87,12845.0
2021-04-09 10:30:00,116.9,117.0,116.79,116.8,13503.0,116.9,117.0,116.79,116.8,13503.0
2021-04-09 10:35:00,116.77,116.78,116.53,116.54,11336.0,116.77,116.78,116.53,116.54,11336.0
2021-04-09 10:40:00,116.57,116.63,116.37,116.56,13600.0,116.57,116.63,116.37,116.56,13600.0
2021-04-09 10:45:00,116.59,116.72,116.59,116.66,2962.0,116.59,116.72,116.59,116.66,2962.0
2021-04-09 10:50:00,116.67,116.72,116.53,116.69,7328.0,116.67,116.72,116.53,116.69,7328.0
2021-04-09 10:55:00,116.69,116.69,116.56,116.62,8659.0,116.69,116.69,116.56,116.62,8659.0
2021-04-09 11:00:00,116.63,116.73,116.56,116.62,18956.0,116.63,116.73,116.56,116.62,18956.0
2021-04-09 11:05:00,116.62,116.69,116.58,116.58,9285.0,116.62,116.69,116.58,116.58,9285.0
2021-04-09 11:10:00,116.59,116.6,116.49,116.55,9822.0,116.59,116.6,116.49,116.55,9822.0
2021-04-09 11:15:00,116.55,116.58,116.38,116.44,12827.0,116.55,116.58,116.38,116.44,12827.0
2021-04-09 11:20:00,116.44,116.64,116.38,116.4,13026.0,116.44,116.64,116.38,116.4,13026.0
2021-04-09 11:25:00,116.4,116.4,116.29,116.37,12273.0,116.4,116.4,116.29,116.37,12273.0
2021-04-09 11:30:00,116.4,116.49,116.16,116.17,5761.0,116.4,116.49,116.16,116.17,5761.0
2021-04-09 11:35:00,116.17,116.19,116.09,116.1,6262.0,116.17,116.19,116.09,116.1,6262.0
2021-04-09 11:40:00,116.08,116.24,116.08,116.24,5606.0,116.08,116.24,116.08,116.24,5606.0
2021-04-09 11:45:00,116.24,116.28,116.18,116.22,8411.0,116.24,116.28,116.18,116.22,8411.0
2021-04-09 11:50:00,116.19,116.37,116.19,116.37,5010.0,116.19,116.37,116.19,116.37,5010.0
2021-04-09 11:55:00,116.36,116.49,116.3,116.48,5907.0,116.36,116.49,116.3,116.48,5907.0
2021-04-09 12:00:00,116.47,116.47,116.21,116.35,6653.0,116.47,116.47,116.21,116.35,6653.0
2021-04-09 12:05:00,116.34,116.35,116.18,116.18,3410.0,116.34,116.35,116.18,116.18,3410.0
2021-04-09 12:10:00,116.16,116.25,116.12,116.23,5302.0,116.16,116.25,116.12,116.23,5302.0
2021-04-09 12:15:00,116.25,116.33,116.16,116.27,4541.0,116.25,116.33,116.16,116.27,4541.0
2021-04-09 12:20:00,116.29,116.41,116.24,116.37,2900.0,116.29,116.41,116.24,116.37,2900.0
2021-04-09 12:25:00,116.41,116.46,116.31,116.35,4604.0,116.41,116.46,116.31,116.35,4604.0
2021-04-09 12:30:00,116.34,116.6,116.34,116.5,3010.0,116.34,116.6,116.34,116.5,3010.0
2021-04-09 12:35:00,116.52,116.73,116.46,116.72,6907.0,116.52,116.73,116.46,116.72,6907.0
2021-04-09 12:40:00,116.72,116.77,116.65,116.75,3254.0,116.72,116.77,116.65,116.75,3254.0
2021-04-09 12:45:00,116.78,116.89,116.78,116.87,6798.0,116.78,116.89,116.78,116.87,6798.0
2021-04-09 12:50:00,116.89,116.97,116.89,116.9,2506.0,116.89,116.97,116.89,116.9,2506.0
2021-04-09 12:55:00,116.91,117.13,116.9,117.08,20133.0,116.91,117.13,116.9,117.08,20133.0
2021-04-09 13:00:00,117.04,117.07,116.95,116.97,4790.0,117.04,117.07,116.95,116.97,4790.0
2021-04-09 13:05:00,116.96,117.08,116.91,117.08,5218.0,116.96,117.08,116.91,117.08,5218.0
2021-04-09 13:10:00,117.08,117.18,117.04,117.16,3060.0,117.08,117.18,117.04,117.16,3060.0
2021-04-09 13:15:00,117.19,117.19,117.06,117.08,5879.0,117.19,117.19,117.06,117.08,5879.0
2021-04-09 13:20:00,117.08,117.13,117.06,117.06,5050.0,117.08,117.13,117.06,117.06,5050.0
2021-04-09 13:25:00,117.06,117.07,116.96,117.07,7394.0,117.06,117.07,116.96,117.07,7394.0
2021-04-09 13:30:00,117.06,117.17,117.06,117.17,2635.0,117.06,117.17,117.06,117.17,2635.0
2021-04-09 13:35:00,117.18,117.21,117.12,117.13,3134.0,117.18,117.21,117.12,117.13,3134.0
2021-04-09 13:40:00,117.11,117.21,117.11,117.15,4669.0,117.11,117.21,117.11,117.15,4669.0
2021-04-09 13:45:00,117.15,117.23,117.1,117.18,3963.0,117.15,117.23,117.1,117.18,3963.0
2021-04-09 13:50:00,117.15,117.17,117.03,117.12,5615.0,117.15,117.17,117.03,117.12,5615.0
2021-04-09 13:55:00,117.13,117.23,117.1,117.23,1877.0,117.13,117.23,117.1,117.23,1877.0
2021-04-09 14:00:00,117.23,117.26,117.12,117.12,4723.0,117.23,117.26,117.12,117.12,4723.0
2021-04-09 14:05:00,117.11,117.17,117.07,117.15,3625.0,117.11,117.17,117.07,117.15,3625.0
2021-04-09 14:10:00,117.15,117.24,117.15,117.23,6693.0,117.15,117.24,117.15,117.23,6693.0
2021-04-09 14:15:00,117.27,117.32,117.25,117.31,3891.0,117.27,117.32,117.25,117.31,3891.0
2021-04-09 14:20:00,117.29,117.29,117.2,117.26,6778.0,117.29,117.29,117.2,117.26,6778.0
2021-04-09 14:25:00,117.27,117.31,117.14,117.18,5923.0,117.27,117.31,117.14,117.18,5923.0
2021-04-09 14:30:00,117.17,117.3,117.16,117.27,10012.0,117.17,117.3,117.16,117.27,10012.0
2021-04-09 14:35:00,117.26,117.39,117.26,117.39,12430.0,117.26,117.39,117.26,117.39,12430.0
2021-04-09 14:40:00,117.38,117.42,117.35,117.35,6327.0,117.38,117.42,117.35,117.35,6327.0
2021-04-09 14:45:00,117.37,117.45,117.34,117.37,7465.0,117.37,117.45,117.34,117.37,7465.0
2021-04-09 14:50:00,117.35,117.42,117.31,117.42,6603.0,117.35,117.42,117.31,117.42,6603.0
2021-04-09 14:55:00,117.4,117.42,117.22,117.22,8878.0,117.4,117.42,117.22,117.22,8878.0
2021-04-09 15:00:00,117.22,117.24,117.16,117.16,6915.0,117.22,117.24,117.16,117.16,6915.0
2021-04-09 15:05:00,117.13,117.23,117.04,117.2,9369.0,117.13,117.23,117.04,117.2,9369.0
2021-04-09 15:10:00,117.19,117.22,117.1,117.11,6367.0,117.19,117.22,117.1,117.11,6367.0
2021-04-09 15:15:00,117.12,117.23,117.09,117.2,8134.0,117.12,117.23,117.09,117.2,8134.0
2021-04-09 15:20:00,117.21,117.34,117.16,117.34,7783.0,117.21,117.34,117.16,117.34,7783.0
2021-04-09 15:25:00,117.33,117.47,117.3,117.34,17871.0,117.33,117.47,117.3,117.34,17871.0
2021-04-09 15:30:00,117.37,117.52,117.34,117.42,13195.0,117.37,117.52,117.34,117.42,13195.0
2021-04-09 15:35:00,117.43,117.52,117.36,117.4,12406.0,117.43,117.52,117.36,117.4,12406.0
2021-04-09 15:40:00,117.38,117.48,117.34,117.41,14458.0,117.38,117.48,117.34,117.41,14458.0
2021-04-09 15:45:00,117.41,117.51,117.34,117.45,17627.0,117.41,117.51,117.34,117.45,17627.0
2021-04-09 15:50:00,117.46,117.7,117.46,117.57,49363.0,117.46,117.7,117.46,117.57,49363.0
2021-04-09 15:55:00,117.6,117.69,117.44,117.55,105925.0,117.6,117.69,117.44,117.55,105925.0
2021-04-12 09:30:00,117.17,117.79,117.02,117.77,19953.0,117.17,117.79,117.02,117.77,19953.0
2021-04-12 09:35:00,117.81,117.81,117.27,117.27,5994.0,117.81,117.81,117.27,117.27,5994.0
2021-04-12 09:40:00,117.39,117.58,117.34,117.39,5051.0,117.39,117.58,117.34,117.39,5051.0
2021-04-12 09:45:00,117.34,117.39,117.04,117.13,12004.0,117.34,117.39,117.04,117.13,12004.0
2021-04-12 09:50:00,117.15,117.15,116.77,116.84,15858.0,117.15,117.15,116.77,116.84,15858.0
2021-04-12 09:55:00,116.88,117.03,116.71,117.0,8043.0,116.88,117.03,116.71,117.0,8043.0
2021-04-12 10:00:00,117.01,117.03,116.8,117.01,6180.0,117.01,117.03,116.8,117.01,6180.0
2021-04-12 10:05:00,117.0,117.02,116.86,116.93,5387.0,117.0,117.02,116.86,116.93,5387.0
2021-04-12 10:10:00,116.87,116.93,116.69,116.81,6841.0,116.87,116.93,116.69,116.81,6841.0
2021-04-12 10:15:00,116.83,116.87,116.55,116.58,7858.0,116.83,116.87,116.55,116.58,7858.0
2021-04-12 10:20:00,116.58,116.78,116.58,116.62,4708.0,116.58,116.78,116.58,116.62,4708.0
2021-04-12 10:25:00,116.58,116.76,116.57,116.69,14501.0,116.58,116.76,116.57,116.69,14501.0
2021-04-12 10:30:00,116.64,116.66,116.4,116.42,7934.0,116.64,116.66,116.4,116.42,7934.0
2021-04-12 10:35:00,116.4,116.65,116.4,116.58,7409.0,116.4,116.65,116.4,116.58,7409.0
2021-04-12 10:40:00,116.59,116.94,116.56,116.94,7121.0,116.59,116.94,116.56,116.94,7121.0
2021-04-12 10:45:00,116.91,117.03,116.8,117.03,7468.0,116.91,117.03,116.8,117.03,7468.0
2021-04-12 10:50:00,117.03,117.03,116.53,116.53,8029.0,117.03,117.03,116.53,116.53,8029.0
2021-04-12 10:55:00,116.55,116.72,116.55,116.64,14447.0,116.55,116.72,116.55,116.64,14447.0
2021-04-12 11:00:00,116.59,116.59,116.36,116.45,8620.0,116.59,116.59,116.36,116.45,8620.0
2021-04-12 11:05:00,116.39,116.4,116.17,116.24,9760.0,116.39,116.4,116.17,116.24,9760.0
2021-04-12 11:10:00,116.21,116.42,116.21,116.42,10626.0,116.21,116.42,116.21,116.42,10626.0
2021-04-12 11:15:00,116.4,116.5,116.37,116.4,11171.0,116.4,116.5,116.37,116.4,11171.0
2021-04-12 11:20:00,116.37,116.38,116.21,116.31,8012.0,116.37,116.38,116.21,116.31,8012.0
2021-04-12 11:25:00,116.36,116.56,116.36,116.45,6900.0,116.36,116.56,116.36,116.45,6900.0
2021-04-12 11:30:00,116.43,116.43,116.29,116.34,17388.0,116.43,116.43,116.29,116.34,17388.0
2021-04-12 11:35:00,116.29,116.49,115.94,116.45,45571.0,116.29,116.49,115.94,116.45,45571.0
2021-04-12 11:40:00,116.43,116.49,116.26,116.26,8211.0,116.43,116.49,116.26,116.26,8211.0
2021-04-12 11:45:00,116.28,116.35,116.19,116.33,5808.0,116.28,116.35,116.19,116.33,5808.0
2021-04-12 11:50:00,116.34,116.45,116.23,116.34,9568.0,116.34,116.45,116.23,116.34,9568.0
2021-04-12 11:55:00,116.34,116.43,116.28,116.41,5642.0,116.34,116.43,116.28,116.41,5642.0
2021-04-12 12:00:00,116.41,116.49,116.36,116.38,6488.0,116.41,116.49,116.36,116.38,6488.0
2021-04-12 12:05:00,116.39,116.39,116.25,116.27,2882.0,116.39,116.39,116.25,116.27,2882.0
2021-04-12 12:10:00,116.28,116.45,116.24,116.35,13091.0,116.28,116.45,116.24,116.35,13091.0
2021-04-12 12:15:00,116.36,116.43,116.36,116.43,3291.0,116.36,116.43,116.36,116.43,3291.0
2021-04-12 12:20:00,116.42,116.42,116.26,116.28,3014.0,116.42,116.42,116.26,116.28,3014.0
2021-04-12 12:25:00,116.32,116.32,116.22,116.24,3987.0,116.32,116.32,116.22,116.24,3987.0
2021-04-12 12:30:00,116.25,116.41,116.19,116.35,5016.0,116.25,116.41,116.19,116.35,5016.0
2021-04-12 12:35:00,116.34,116.39,116.26,116.35,3100.0,116.34,116.39,116.26,116.35,3100.0
2021-04-12 12:40:00,116.37,116.43,116.31,116.39,3700.0,116.37,116.43,116.31,116.39,3700.0
2021-04-12 12:45:00,116.41,116.47,116.37,116.42,2900.0,116.41,116.47,116.37,116.42,2900.0
2021-04-12 12:50:00,116.39,116.47,116.38,116.44,4332.0,116.39,116.47,116.38,116.44,4332.0
2021-04-12 12:55:00,116.43,116.51,116.4,116.45,3574.0,116.43,116.51,116.4,116.45,3574.0
2021-04-12 13:00:00,116.47,116.49,116.28,116.32,4768.0,116.47,116.49,116.28,116.32,4768.0
2021-04-12 13:05:00,116.33,116.36,116.26,116.26,3457.0,116.33,116.36,116.26,116.26,3457.0
2021-04-12 13:10:00,116.18,116.26,116.18,116.21,3000.0,116.18,116.26,116.18,116.21,3000.0
2021-04-12 13:15:00,116.2,116.21,116.08,116.08,5204.0,116.2,116.21,116.08,116.08,5204.0
2021-04-12 13:20:00,116.12,116.2,116.12,116.17,6866.0,116.12,116.2,116.12,116.17,6866.0
2021-04-12 13:25:00,116.18,116.27,116.16,116.18,5346.0,116.18,116.27,116.16,116.18,5346.0
2021-04-12 13:30:00,116.21,116.48,116.18,116.28,17960.0,116.21,116.48,116.18,116.28,17960.0
2021-04-12 13:35:00,116.28,116.28,116.06,116.12,7516.0,116.28,116.28,116.06,116.12,7516.0
2021-04-12 13:40:00,116.08,116.09,115.98,116.02,19521.0,116.08,116.09,115.98,116.02,19521.0
2021-04-12 13:45:00,116.02,116.31,116.02,116.22,9446.0,116.02,116.31,116.02,116.22,9446.0
2021-04-12 13:50:00,116.22,116.42,116.21,116.42,6780.0,116.22,116.42,116.21,116.42,6780.0
2021-04-12 13:55:00,116.45,116.52,116.38,116.39,11874.0,116.45,116.52,116.38,116.39,11874.0
2021-04-12 14:00:00,116.41,116.48,116.37,116.45,5662.0,116.41,116.48,116.37,116.45,5662.0
2021-04-12 14:05:00,116.47,116.48,116.35,116.41,9924.0,116.47,116.48,116.35,116.41,9924.0
2021-04-12 14:10:00,116.41,116.44,116.38,116.41,4988.0,116.41,116.44,116.38,116.41,4988.0
2021-04-12 14:15:00,116.44,116.5,116.39,116.43,9561.0,116.44,116.5,116.39,116.43,9561.0
2021-04-12 14:20:00,116.43,116.47,116.41,116.47,4434.0,116.43,116.47,116.41,116.47,4434.0
2021-04-12 14:25:00,116.46,116.52,116.45,116.52,8481.0,116.46,116.52,116.45,116.52,8481.0
2021-04-12 14:30:00,116.53,116.53,116.35,116.35,4819.0,116.53,116.53,116.35,116.35,4819.0
2021-04-12 14:35:00,116.34,116.37,116.27,116.37,3600.0,116.34,116.37,116.27,116.37,3600.0
2021-04-12 14:40:00,116.36,116.39,116.24,116.34,5961.0,116.36,116.39,116.24,116.34,5961.0
2021-04-12 14:45:00,116.32,116.43,116.31,116.43,4039.0,116.32,116.43,116.31,116.43,4039.0
2021-04-12 14:50:00,116.45,116.45,116.28,116.34,21196.0,116.45,116.45,116.28,116.34,21196.0
2021-04-12 14:55:00,116.39,116.47,116.38,116.39,8292.0,116.39,116.47,116.38,116.39,8292.0
2021-04-12 15:00:00,116.37,116.41,116.34,116.34,8992.0,116.37,116.41,116.34,116.34,8992.0
2021-04-12 15:05:00,116.36,116.51,116.35,116.46,14466.0,116.36,116.51,116.35,116.46,14466.0
2021-04-12 15:10:00,116.48,116.63,116.47,116.6,15430.0,116.48,116.63,116.47,116.6,15430.0
2021-04-12 15:15:00,116.61,116.61,116.39,116.48,16867.0,116.61,116.61,116.39,116.48,16867.0
2021-04-12 15:20:00,116.51,116.76,116.51,116.76,10464.0,116.51,116.76,116.51,116.76,10464.0
2021-04-12 15:25:00,116.75,117.05,116.75,117.03,15215.0,116.75,117.05,116.75,117.03,15215.0
2021-04-12 15:30:00,117.01,117.17,117.0,117.15,32767.0,117.01,117.17,117.0,117.15,32767.0
2021-04-12 15:35:00,117.16,117.31,117.13,117.27,23538.0,117.16,117.31,117.13,117.27,23538.0
2021-04-12 15:40:00,117.26,117.36,117.13,117.19,27257.0,117.26,117.36,117.13,117.19,27257.0
2021-04-12 15:45:00,117.2,117.25,117.04,117.07,35835.0,117.2,117.25,117.04,117.07,35835.0
2021-04-12 15:50:00,117.06,117.08,116.9,116.97,89001.0,117.06,117.08,116.9,116.97,89001.0
2021-04-12 15:55:00,116.98,117.12,116.9,117.06,77150.0,116.98,117.12,116.9,117.06,77150.0
2021-04-13 09:30:00,117.34,117.74,116.88,116.89,25677.0,117.34,117.74,116.88,116.89,25677.0
2021-04-13 09:35:00,116.87,116.87,116.46,116.46,3296.0,116.87,116.87,116.46,116.46,3296.0
2021-04-13 09:40:00,116.41,116.45,116.14,116.43,2000.0,116.41,116.45,116.14,116.43,2000.0
2021-04-13 09:45:00,116.38,116.41,116.23,116.33,7067.0,116.38,116.41,116.23,116.33,7067.0
2021-04-13 09:50:00,116.42,116.78,116.35,116.52,7736.0,116.42,116.78,116.35,116.52,7736.0
2021-04-13 09:55:00,116.47,116.67,116.36,116.4,4294.0,116.47,116.67,116.36,116.4,4294.0
2021-04-13 10:00:00,116.41,116.64,116.37,116.51,5418.0,116.41,116.64,116.37,116.51,5418.0
2021-04-13 10:05:00,116.5,116.59,116.43,116.54,5933.0,116.5,116.59,116.43,116.54,5933.0
2021-04-13 10:10:00,116.54,116.66,116.43,116.47,4690.0,116.54,116.66,116.43,116.47,4690.0
2021-04-13 10:15:00,116.5,116.79,116.39,116.76,4070.0,116.5,116.79,116.39,116.76,4070.0
2021-04-13 10:20:00,116.79,116.93,116.78,116.86,4137.0,116.79,116.93,116.78,116.86,4137.0
2021-04-13 10:25:00,116.83,116.83,116.51,116.56,8146.0,116.83,116.83,116.51,116.56,8146.0
2021-04-13 10:30:00,116.58,116.75,116.52,116.75,5233.0,116.58,116.75,116.52,116.75,5233.0
2021-04-13 10:35:00,116.79,116.94,116.79,116.94,2203.0,116.79,116.94,116.79,116.94,2203.0
2021-04-13 10:40:00,116.93,116.99,116.88,116.93,2395.0,116.93,116.99,116.88,116.93,2395.0
2021-04-13 10:45:00,116.93,117.05,116.92,116.92,4738.0,116.93,117.05,116.92,116.92,4738.0
2021-04-13 10:50:00,116.9,116.95,116.83,116.83,5107.0,116.9,116.95,116.83,116.83,5107.0
2021-04-13 10:55:00,116.88,116.88,116.78,116.84,2895.0,116.88,116.88,116.78,116.84,2895.0
2021-04-13 11:00:00,116.86,117.01,116.84,116.9,3944.0,116.86,117.01,116.84,116.9,3944.0
2021-04-13 11:05:00,116.86,116.89,116.79,116.79,1807.0,116.86,116.89,116.79,116.79,1807.0
2021-04-13 11:10:00,116.78,116.81,116.7,116.78,2778.0,116.78,116.81,116.7,116.78,2778.0
2021-04-13 11:15:00,116.75,116.89,116.73,116.89,2621.0,116.75,116.89,116.73,116.89,2621.0
2021-04-13 11:20:00,116.89,116.89,116.75,116.84,6457.0,116.89,116.89,116.75,116.84,6457.0
2021-04-13 11:25:00,116.84,116.86,116.6,116.65,4453.0,116.84,116.86,116.6,116.65,4453.0
2021-04-13 11:30:00,116.66,116.7,116.57,116.62,8460.0,116.66,116.7,116.57,116.62,8460.0
2021-04-13 11:35:00,116.62,116.64,116.39,116.4,3566.0,116.62,116.64,116.39,116.4,3566.0
2021-04-13 11:40:00,116.37,116.45,116.37,116.42,3850.0,116.37,116.45,116.37,116.42,3850.0
2021-04-13 11:45:00,116.43,116.55,116.42,116.5,2580.0,116.43,116.55,116.42,116.5,2580.0
2021-04-13 11:50:00,116.46,116.55,116.45,116.48,3288.0,116.46,116.55,116.45,116.48,3288.0
2021-04-13 11:55:00,116.5,116.54,116.44,116.53,4858.0,116.5,116.54,116.44,116.53,4858.0
2021-04-13 12:00:00,116.56,116.57,116.52,116.52,1432.0,116.56,116.57,116.52,116.52,1432.0
2021-04-13 12:05:00,116.49,116.49,116.44,116.48,3582.0,116.49,116.49,116.44,116.48,3582.0
2021-04-13 12:10:00,116.5,116.72,116.46,116.71,10669.0,116.5,116.72,116.46,116.71,10669.0
2021-04-13 12:15:00,116.69,116.75,116.62,116.74,4689.0,116.69,116.75,116.62,116.74,4689.0
2021-04-13 12:20:00,116.76,116.76,116.67,116.68,2511.0,116.76,116.76,116.67,116.68,2511.0
2021-04-13 12:25:00,116.71,116.74,116.52,116.52,2271.0,116.71,116.74,116.52,116.52,2271.0
2021-04-13 12:30:00,116.55,116.62,116.54,116.54,3320.0,116.55,116.62,116.54,116.54,3320.0
2021-04-13 12:35:00,116.6,116.61,116.55,116.61,2400.0,116.6,116.61,116.55,116.61,2400.0
2021-04-13 12:40:00,116.57,116.59,116.53,116.59,2899.0,116.57,116.59,116.53,116.59,2899.0
2021-04-13 12:45:00,116.63,116.64,116.54,116.54,3074.0,116.63,116.64,116.54,116.54,3074.0
2021-04-13 12:50:00,116.54,116.63,116.53,116.63,4782.0,116.54,116.63,116.53,116.63,4782.0
2021-04-13 12:55:00,116.66,116.68,116.6,116.64,3999.0,116.66,116.68,116.6,116.64,3999.0
2021-04-13 13:00:00,116.66,116.7,116.6,116.7,1898.0,116.66,116.7,116.6,116.7,1898.0
2021-04-13 13:05:00,116.7,116.73,116.66,116.73,3624.0,116.7,116.73,116.66,116.73,3624.0
2021-04-13 13:10:00,116.72,116.81,116.7,116.79,2534.0,116.72,116.81,116.7,116.79,2534.0
2021-04-13 13:15:00,116.78,116.92,116.77,116.86,7920.0,116.78,116.92,116.77,116.86,7920.0
2021-04-13 13:20:00,116.84,116.84,116.73,116.78,3440.0,116.84,116.84,116.73,116.78,3440.0
2021-04-13 13:25:00,116.74,116.76,116.64,116.69,2625.0,116.74,116.76,116.64,116.69,2625.0
2021-04-13 13:30:00,116.69,116.72,116.65,116.7,5446.0,116.69,116.72,116.65,116.7,5446.0
2021-04-13 13:35:00,116.73,116.96,116.72,116.96,4183.0,116.73,116.96,116.72,116.96,4183.0
2021-04-13 13:40:00,116.96,117.04,116.85,116.87,10941.0,116.96,117.04,116.85,116.87,10941.0
2021-04-13 13:45:00,116.86,117.03,116.85,116.97,5105.0,116.86,117.03,116.85,116.97,5105.0
2021-04-13 13:50:00,117.01,117.03,116.94,116.95,20024.0,117.01,117.03,116.94,116.95,20024.0
2021-04-13 13:55:00,116.92,116.92,116.75,116.8,3366.0,116.92,116.92,116.75,116.8,3366.0
2021-04-13 14:00:00,116.76,116.97,116.76,116.96,1987.0,116.76,116.97,116.76,116.96,1987.0
2021-04-13 14:05:00,116.99,117.01,116.95,116.98,2000.0,116.99,117.01,116.95,116.98,2000.0
2021-04-13 14:10:00,117.02,117.24,116.99,117.19,11762.0,117.02,117.24,116.99,117.19,11762.0
2021-04-13 14:15:00,117.2,117.26,117.18,117.25,5710.0,117.2,117.26,117.18,117.25,5710.0
2021-04-13 14:20:00,117.28,117.4,117.24,117.37,14136.0,117.28,117.4,117.24,117.37,14136.0
2021-04-13 14:25:00,117.37,117.54,117.37,117.54,14367.0,117.37,117.54,117.37,117.54,14367.0
2021-04-13 14:30:00,117.53,117.64,117.46,117.64,9505.0,117.53,117.64,117.46,117.64,9505.0
2021-04-13 14:35:00,117.63,117.75,117.6,117.75,24836.0,117.63,117.75,117.6,117.75,24836.0
2021-04-13 14:40:00,117.75,117.76,117.67,117.75,17483.0,117.75,117.76,117.67,117.75,17483.0
2021-04-13 14:45:00,117.75,117.92,117.75,117.91,17433.0,117.75,117.92,117.75,117.91,17433.0
2021-04-13 14:50:00,117.91,117.99,117.85,117.96,12334.0,117.91,117.99,117.85,117.96,12334.0
2021-04-13 14:55:00,117.96,118.04,117.83,118.04,11451.0,117.96,118.04,117.83,118.04,11451.0
2021-04-13 15:00:00,118.03,118.23,117.98,118.19,24571.0,118.03,118.23,117.98,118.19,24571.0
2021-04-13 15:05:00,118.18,118.19,118.0,118.02,22218.0,118.18,118.19,118.0,118.02,22218.0
2021-04-13 15:10:00,118.02,118.05,117.89,117.94,6737.0,118.02,118.05,117.89,117.94,6737.0
2021-04-13 15:15:00,117.94,117.94,117.78,117.88,6095.0,117.94,117.94,117.78,117.88,6095.0
2021-04-13 15:20:00,117.86,117.91,117.85,117.86,3998.0,117.86,117.91,117.85,117.86,3998.0
2021-04-13 15:25:00,117.88,117.93,117.76,117.83,8343.0,117.88,117.93,117.76,117.83,8343.0
2021-04-13 15:30:00,117.81,117.84,117.74,117.75,7846.0,117.81,117.84,117.74,117.75,7846.0
2021-04-13 15:35:00,117.72,117.83,117.72,117.79,8526.0,117.72,117.83,117.72,117.79,8526.0
2021-04-13 15:40:00,117.76,117.83,117.7,117.73,7504.0,117.76,117.83,117.7,117.73,7504.0
2021-04-13 15:45:00,117.73,118.03,117.73,118.01,35012.0,117.73,118.03,117.73,118.01,35012.0
2021-04-13 15:50:00,118.03,118.07,117.63,117.67,55697.0,118.03,118.07,117.63,117.67,55697.0
2021-04-13 15:55:00,117.68,117.7,117.53,117.65,50226.0,117.68,117.7,117.53,117.65,50226.0
2021-04-14 09:30:00,117.05,117.49,116.85,117.06,16157.0,117.05,117.49,116.85,117.06,16157.0
2021-04-14 09:35:00,117.18,117.18,116.79,116.91,7629.0,117.18,117.18,116.79,116.91,7629.0
2021-04-14 09:40:00,117.06,117.35,117.04,117.25,4900.0,117.06,117.35,117.04,117.25,4900.0
2021-04-14 09:45:00,117.25,117.7,117.21,117.49,11905.0,117.25,117.7,117.21,117.49,11905.0
2021-04-14 09:50:00,117.44,117.44,117.19,117.25,7725.0,117.44,117.44,117.19,117.25,7725.0
2021-04-14 09:55:00,117.23,117.32,116.95,116.97,7721.0,117.23,117.32,116.95,116.97,7721.0
2021-04-14 10:00:00,117.03,117.15,116.84,116.84,16887.0,117.03,117.15,116.84,116.84,16887.0
2021-04-14 10:05:00,116.82,117.03,116.71,116.98,24671.0,116.82,117.03,116.71,116.98,24671.0
2021-04-14 10:10:00,116.95,117.07,116.76,116.98,10559.0,116.95,117.07,116.76,116.98,10559.0
2021-04-14 10:15:00,116.98,116.99,116.44,116.51,8275.0,116.98,116.99,116.44,116.51,8275.0
2021-04-14 10:20:00,116.5,116.57,116.32,116.53,19142.0,116.5,116.57,116.32,116.53,19142.0
2021-04-14 10:25:00,116.51,116.56,116.36,116.44,8699.0,116.51,116.56,116.36,116.44,8699.0
2021-04-14 10:30:00,116.37,116.45,116.31,116.4,11675.0,116.37,116.45,116.31,116.4,11675.0
2021-04-14 10:35:00,116.44,116.44,116.17,116.28,12174.0,116.44,116.44,116.17,116.28,12174.0
2021-04-14 10:40:00,116.31,116.48,116.31,116.4,4970.0,116.31,116.48,116.31,116.4,4970.0
2021-04-14 10:45:00,116.41,116.42,116.19,116.23,5923.0,116.41,116.42,116.19,116.23,5923.0
2021-04-14 10:50:00,116.2,116.3,116.11,116.27,8322.0,116.2,116.3,116.11,116.27,8322.0
2021-04-14 10:55:00,116.26,116.33,116.12,116.17,7141.0,116.26,116.33,116.12,116.17,7141.0
2021-04-14 11:00:00,116.16,116.37,116.13,116.34,6184.0,116.16,116.37,116.13,116.34,6184.0
2021-04-14 11:05:00,116.37,116.41,116.32,116.32,4100.0,116.37,116.41,116.32,116.32,4100.0
2021-04-14 11:10:00,116.31,116.31,116.17,116.24,7592.0,116.31,116.31,116.17,116.24,7592.0
2021-04-14 11:15:00,116.24,116.32,116.19,116.32,7203.0,116.24,116.32,116.19,116.32,7203.0
2021-04-14 11:20:00,116.28,116.32,116.26,116.32,5789.0,116.28,116.32,116.26,116.32,5789.0
2021-04-14 11:25:00,116.26,116.35,116.23,116.28,12997.0,116.26,116.35,116.23,116.28,12997.0
2021-04-14 11:30:00,116.23,116.3,116.09,116.13,7740.0,116.23,116.3,116.09,116.13,7740.0
2021-04-14 11:35:00,116.13,116.15,115.94,115.97,9018.0,116.13,116.15,115.94,115.97,9018.0
2021-04-14 11:40:00,115.95,115.99,115.78,115.85,13738.0,115.95,115.99,115.78,115.85,13738.0
2021-04-14 11:45:00,115.87,115.92,115.75,115.77,8748.0,115.87,115.92,115.75,115.77,8748.0
2021-04-14 11:50:00,115.78,115.78,115.52,115.58,14675.0,115.78,115.78,115.52,115.58,14675.0
2021-04-14 11:55:00,115.47,115.59,115.41,115.51,11535.0,115.47,115.59,115.41,115.51,11535.0
2021-04-14 12:00:00,115.53,115.64,115.51,115.6,10154.0,115.53,115.64,115.51,115.6,10154.0
2021-04-14 12:05:00,115.6,115.67,115.57,115.6,8188.0,115.6,115.67,115.57,115.6,8188.0
2021-04-14 12:10:00,115.6,115.6,115.37,115.37,8351.0,115.6,115.6,115.37,115.37,8351.0
2021-04-14 12:15:00,115.43,115.53,115.39,115.51,9916.0,115.43,115.53,115.39,115.51,9916.0
2021-04-14 12:20:00,115.48,115.58,115.4,115.54,10645.0,115.48,115.58,115.4,115.54,10645.0
2021-04-14 12:25:00,115.55,115.72,115.44,115.47,19662.0,115.55,115.72,115.44,115.47,19662.0
2021-04-14 12:30:00,115.47,115.57,115.38,115.55,11577.0,115.47,115.57,115.38,115.55,11577.0
2021-04-14 12:35:00,115.55,115.84,115.53,115.64,11325.0,115.55,115.84,115.53,115.64,11325.0
2021-04-14 12:40:00,115.73,115.83,115.67,115.83,4922.0,115.73,115.83,115.67,115.83,4922.0
2021-04-14 12:45:00,115.78,115.78,115.52,115.62,9355.0,115.78,115.78,115.52,115.62,9355.0
2021-04-14 12:50:00,115.62,115.63,115.53,115.57,4333.0,115.62,115.63,115.53,115.57,4333.0
2021-04-14 12:55:00,115.57,115.62,115.54,115.55,5391.0,115.57,115.62,115.54,115.55,5391.0
2021-04-14 13:00:00,115.57,115.57,115.4,115.5,8548.0,115.57,115.57,115.4,115.5,8548.0
2021-04-14 13:05:00,115.51,115.52,115.35,115.52,15169.0,115.51,115.52,115.35,115.52,15169.0
2021-04-14 13:10:00,115.5,115.57,115.42,115.47,11776.0,115.5,115.57,115.42,115.47,11776.0
2021-04-14 13:15:00,115.45,115.48,115.41,115.45,6690.0,115.45,115.48,115.41,115.45,6690.0
2021-04-14 13:20:00,115.47,115.68,115.47,115.67,9977.0,115.47,115.68,115.47,115.67,9977.0
2021-04-14 13:25:00,115.7,115.8,115.7,115.7,8405.0,115.7,115.8,115.7,115.7,8405.0
2021-04-14 13:30:00,115.7,115.73,115.61,115.61,8844.0,115.7,115.73,115.61,115.61,8844.0
2021-04-14 13:35:00,115.6,115.63,115.53,115.53,7968.0,115.6,115.63,115.53,115.53,7968.0
2021-04-14 13:40:00,115.52,115.69,115.52,115.68,10410.0,115.52,115.69,115.52,115.68,10410.0
2021-04-14 13:45:00,115.67,115.79,115.58,115.63,26994.0,115.67,115.79,115.58,115.63,26994.0
2021-04-14 13:50:00,115.63,115.63,115.28,115.36,20971.0,115.63,115.63,115.28,115.36,20971.0
2021-04-14 13:55:00,115.36,115.65,115.18,115.23,30104.0,115.36,115.65,115.18,115.23,30104.0
2021-04-14 14:00:00,115.25,115.33,115.18,115.24,17115.0,115.25,115.33,115.18,115.24,17115.0
2021-04-14 14:05:00,115.21,115.35,115.13,115.29,11594.0,115.21,115.35,115.13,115.29,11594.0
2021-04-14 14:10:00,115.33,115.49,115.31,115.42,6305.0,115.33,115.49,115.31,115.42,6305.0
2021-04-14 14:15:00,115.41,115.42,115.19,115.26,10937.0,115.41,115.42,115.19,115.26,10937.0
2021-04-14 14:20:00,115.24,115.25,115.11,115.11,8347.0,115.24,115.25,115.11,115.11,8347.0
2021-04-14 14:25:00,115.14,115.28,115.12,115.26,10956.0,115.14,115.28,115.12,115.26,10956.0
2021-04-14 14:30:00,115.29,115.29,115.03,115.09,8531.0,115.29,115.29,115.03,115.09,8531.0
2021-04-14 14:35:00,115.12,115.18,115.0,115.16,12990.0,115.12,115.18,115.0,115.16,12990.0
2021-04-14 14:40:00,115.18,115.43,115.14,115.42,16209.0,115.18,115.43,115.14,115.42,16209.0
2021-04-14 14:45:00,115.4,115.58,115.2,115.2,22821.0,115.4,115.58,115.2,115.2,22821.0
2021-04-14 14:50:00,115.17,115.17,115.01,115.07,5914.0,115.17,115.17,115.01,115.07,5914.0
2021-04-14 14:55:00,115.05,115.16,115.03,115.09,8126.0,115.05,115.16,115.03,115.09,8126.0
2021-04-14 15:00:00,115.08,115.15,114.99,115.08,7909.0,115.08,115.15,114.99,115.08,7909.0
2021-04-14 15:05:00,115.08,115.19,115.07,115.09,5848.0,115.08,115.19,115.07,115.09,5848.0
2021-04-14 15:10:00,115.1,115.2,115.07,115.19,6422.0,115.1,115.2,115.07,115.19,6422.0
2021-04-14 15:15:00,115.18,115.32,115.14,115.14,9453.0,115.18,115.32,115.14,115.14,9453.0
2021-04-14 15:20:00,115.15,115.15,115.02,115.13,14022.0,115.15,115.15,115.02,115.13,14022.0
2021-04-14 15:25:00,115.13,115.26,115.11,115.22,12056.0,115.13,115.26,115.11,115.22,12056.0
2021-04-14 15:30:00,115.21,115.27,115.14,115.18,15895.0,115.21,115.27,115.14,115.18,15895.0
2021-04-14 15:35:00,115.17,115.17,114.99,115.02,19846.0,115.17,115.17,114.99,115.02,19846.0
2021-04-14 15:40:00,115.02,115.21,114.86,115.02,45576.0,115.02,115.21,114.86,115.02,45576.0
2021-04-14 15:45:00,115.03,115.1,114.78,114.8,19049.0,115.03,115.1,114.78,114.8,19049.0
2021-04-14 15:50:00,114.78,114.96,114.78,114.82,44584.0,114.78,114.96,114.78,114.82,44584.0
2021-04-14 15:55:00,114.84,114.99,114.78,114.89,94146.0,114.84,114.99,114.78,114.89,94146.0
2021-04-15 09:30:00,115.86,116.29,115.4,116.06,30269.0,115.86,116.29,115.4,116.06,30269.0
2021-04-15 09:35:00,116.15,116.17,115.81,115.99,8467.0,116.15,116.17,115.81,115.99,8467.0
2021-04-15 09:40:00,116.0,116.61,115.88,116.61,11367.0,116.0,116.61,115.88,116.61,11367.0
2021-04-15 09:45:00,116.48,116.7,116.33,116.57,14646.0,116.48,116.7,116.33,116.57,14646.0
2021-04-15 09:50:00,116.59,116.6,116.28,116.3,6627.0,116.59,116.6,116.28,116.3,6627.0
2021-04-15 09:55:00,116.34,116.8,116.2,116.79,11412.0,116.34,116.8,116.2,116.79,11412.0
2021-04-15 10:00:00,116.78,117.02,116.69,116.9,8906.0,116.78,117.02,116.69,116.9,8906.0
2021-04-15 10:05:00,116.87,116.87,116.69,116.72,6275.0,116.87,116.87,116.69,116.72,6275.0
2021-04-15 10:10:00,116.75,116.85,116.6,116.85,3200.0,116.75,116.85,116.6,116.85,3200.0
2021-04-15 10:15:00,116.86,117.0,116.83,116.98,8407.0,116.86,117.0,116.83,116.98,8407.0
2021-04-15 10:20:00,117.02,117.1,116.93,116.98,5115.0,117.02,117.1,116.93,116.98,5115.0
2021-04-15 10:25:00,116.92,116.95,116.84,116.84,12568.0,116.92,116.95,116.84,116.84,12568.0
2021-04-15 10:30:00,116.87,117.2,116.81,117.17,9877.0,116.87,117.2,116.81,117.17,9877.0
2021-04-15 10:35:00,117.09,117.17,117.07,117.16,3400.0,117.09,117.17,117.07,117.16,3400.0
2021-04-15 10:40:00,117.17,117.35,117.16,117.25,5125.0,117.17,117.35,117.16,117.25,5125.0
2021-04-15 10:45:00,117.22,117.24,117.04,117.08,5102.0,117.22,117.24,117.04,117.08,5102.0
2021-04-15 10:50:00,117.05,117.05,116.74,116.78,13807.0,117.05,117.05,116.74,116.78,13807.0
2021-04-15 10:55:00,116.78,116.78,116.57,116.65,18255.0,116.78,116.78,116.57,116.65,18255.0
2021-04-15 11:00:00,116.68,116.7,116.53,116.57,8925.0,116.68,116.7,116.53,116.57,8925.0
2021-04-15 11:05:00,116.59,116.78,116.59,116.73,5112.0,116.59,116.78,116.59,116.73,5112.0
2021-04-15 11:10:00,116.76,116.8,116.68,116.68,6810.0,116.76,116.8,116.68,116.68,6810.0
2021-04-15 11:15:00,116.69,116.8,116.67,116.77,3635.0,116.69,116.8,116.67,116.77,3635.0
2021-04-15 11:20:00,116.73,116.76,116.66,116.66,3323.0,116.73,116.76,116.66,116.66,3323.0
2021-04-15 11:25:00,116.64,116.69,116.62,116.69,3346.0,116.64,116.69,116.62,116.69,3346.0
2021-04-15 11:30:00,116.68,116.68,116.51,116.58,6182.0,116.68,116.68,116.51,116.58,6182.0
2021-04-15 11:35:00,116.58,116.62,116.5,116.58,2800.0,116.58,116.62,116.5,116.58,2800.0
2021-04-15 11:40:00,116.65,116.68,116.55,116.55,4397.0,116.65,116.68,116.55,116.55,4397.0
2021-04-15 11:45:00,116.55,116.59,116.5,116.55,4915.0,116.55,116.59,116.5,116.55,4915.0
2021-04-15 11:50:00,116.56,116.56,116.44,116.44,3966.0,116.56,116.56,116.44,116.44,3966.0
2021-04-15 11:55:00,116.42,116.46,116.37,116.39,2984.0,116.42,116.46,116.37,116.39,2984.0
2021-04-15 12:00:00,116.38,116.56,116.33,116.52,4849.0,116.38,116.56,116.33,116.52,4849.0
2021-04-15 12:05:00,116.54,116.55,116.47,116.55,4421.0,116.54,116.55,116.47,116.55,4421.0
2021-04-15 12:10:00,116.53,116.53,116.43,116.5,2800.0,116.53,116.53,116.43,116.5,2800.0
2021-04-15 12:15:00,116.5,116.54,116.46,116.47,2803.0,116.5,116.54,116.46,116.47,2803.0
2021-04-15 12:20:00,116.48,116.69,116.48,116.69,5050.0,116.48,116.69,116.48,116.69,5050.0
2021-04-15 12:25:00,116.69,116.93,116.69,116.91,8110.0,116.69,116.93,116.69,116.91,8110.0
2021-04-15 12:30:00,116.92,116.99,116.87,116.94,4515.0,116.92,116.99,116.87,116.94,4515.0
2021-04-15 12:35:00,116.94,117.0,116.89,116.96,5752.0,116.94,117.0,116.89,116.96,5752.0
2021-04-15 12:40:00,116.95,117.06,116.95,116.97,4901.0,116.95,117.06,116.95,116.97,4901.0
2021-04-15 12:45:00,116.97,117.11,116.96,117.11,4478.0,116.97,117.11,116.96,117.11,4478.0
2021-04-15 12:50:00,117.11,117.11,116.96,116.98,4217.0,117.11,117.11,116.96,116.98,4217.0
2021-04-15 12:55:00,117.0,117.05,116.99,117.03,3758.0,117.0,117.05,116.99,117.03,3758.0
2021-04-15 13:00:00,117.03,117.03,116.75,116.75,7821.0,117.03,117.03,116.75,116.75,7821.0
2021-04-15 13:05:00,116.73,116.74,116.62,116.62,6779.0,116.73,116.74,116.62,116.62,6779.0
2021-04-15 13:10:00,116.63,116.7,116.56,116.56,4158.0,116.63,116.7,116.56,116.56,4158.0
2021-04-15 13:15:00,116.58,116.61,116.53,116.54,3083.0,116.58,116.61,116.53,116.54,3083.0
2021-04-15 13:20:00,116.53,116.65,116.53,116.6,8129.0,116.53,116.65,116.53,116.6,8129.0
2021-04-15 13:25:00,116.57,116.57,116.49,116.52,3883.0,116.57,116.57,116.49,116.52,3883.0
2021-04-15 13:30:00,116.54,116.59,116.51,116.55,3906.0,116.54,116.59,116.51,116.55,3906.0
2021-04-15 13:35:00,116.55,116.57,116.53,116.57,2595.0,116.55,116.57,116.53,116.57,2595.0
2021-04-15 13:40:00,116.56,116.62,116.53,116.59,3642.0,116.56,116.62,116.53,116.59,3642.0
2021-04-15 13:45:00,116.58,116.59,116.48,116.48,4542.0,116.58,116.59,116.48,116.48,4542.0
2021-04-15 13:50:00,116.48,116.48,116.37,116.38,3351.0,116.48,116.48,116.37,116.38,3351.0
2021-04-15 13:55:00,116.39,116.44,116.35,116.41,4198.0,116.39,116.44,116.35,116.41,4198.0
2021-04-15 14:00:00,116.44,116.51,116.43,116.49,3504.0,116.44,116.51,116.43,116.49,3504.0
2021-04-15 14:05:00,116.48,116.49,116.32,116.32,3792.0,116.48,116.49,116.32,116.32,3792.0
2021-04-15 14:10:00,116.31,116.44,116.3,116.4,3480.0,116.31,116.44,116.3,116.4,3480.0
2021-04-15 14:15:00,116.39,116.43,116.37,116.43,5286.0,116.39,116.43,116.37,116.43,5286.0
2021-04-15 14:20:00,116.43,116.61,116.41,116.59,4925.0,116.43,116.61,116.41,116.59,4925.0
2021-04-15 14:25:00,116.61,116.62,116.52,116.54,5039.0,116.61,116.62,116.52,116.54,5039.0
2021-04-15 14:30:00,116.55,116.62,116.55,116.58,3237.0,116.55,116.62,116.55,116.58,3237.0
2021-04-15 14:35:00,116.56,116.65,116.56,116.61,11717.0,116.56,116.65,116.56,116.61,11717.0
2021-04-15 14:40:00,116.6,116.69,116.59,116.65,3706.0,116.6,116.69,116.59,116.65,3706.0
2021-04-15 14:45:00,116.62,116.66,116.6,116.66,4166.0,116.62,116.66,116.6,116.66,4166.0
2021-04-15 14:50:00,116.66,116.75,116.66,116.68,6160.0,116.66,116.75,116.66,116.68,6160.0
2021-04-15 14:55:00,116.67,116.68,116.57,116.57,7926.0,116.67,116.68,116.57,116.57,7926.0
2021-04-15 15:00:00,116.59,116.62,116.55,116.62,11143.0,116.59,116.62,116.55,116.62,11143.0
2021-04-15 15:05:00,116.64,116.7,116.6,116.67,5024.0,116.64,116.7,116.6,116.67,5024.0
2021-04-15 15:10:00,116.67,116.71,116.63,116.71,9433.0,116.67,116.71,116.63,116.71,9433.0
2021-04-15 15:15:00,116.73,116.87,116.71,116.81,15212.0,116.73,116.87,116.71,116.81,15212.0
2021-04-15 15:20:00,116.81,116.82,116.75,116.77,9219.0,116.81,116.82,116.75,116.77,9219.0
2021-04-15 15:25:00,116.79,116.86,116.71,116.83,10672.0,116.79,116.86,116.71,116.83,10672.0
2021-04-15 15:30:00,116.84,116.86,116.74,116.74,33011.0,116.84,116.86,116.74,116.74,33011.0
2021-04-15 15:35:00,116.74,116.86,116.67,116.83,53777.0,116.74,116.86,116.67,116.83,53777.0
2021-04-15 15:40:00,116.83,116.88,116.68,116.85,32337.0,116.83,116.88,116.68,116.85,32337.0
2021-04-15 15:45:00,116.84,117.0,116.8,116.94,36643.0,116.84,117.0,116.8,116.94,36643.0
2021-04-15 15:50:00,116.93,117.03,116.78,116.95,71010.0,116.93,117.03,116.78,116.95,71010.0
2021-04-15 15:55:00,116.97,117.05,116.85,117.02,90189.0,116.97,117.05,116.85,117.02,90189.0
2021-04-16 09:30:00,116.82,117.31,116.58,117.07,64726.0,116.82,117.31,116.58,117.07,64726.0
2021-04-16 09:35:00,117.13,117.64,116.97,117.53,30940.0,117.13,117.64,116.97,117.53,30940.0
2021-04-16 09:40:00,117.51,117.54,117.09,117.17,19341.0,117.51,117.54,117.09,117.17,19341.0
2021-04-16 09:45:00,117.2,117.6,117.17,117.54,23809.0,117.2,117.6,117.17,117.54,23809.0
2021-04-16 09:50:00,117.54,117.73,117.52,117.68,17252.0,117.54,117.73,117.52,117.68,17252.0
2021-04-16 09:55:00,117.75,117.95,117.65,117.91,10631.0,117.75,117.95,117.65,117.91,10631.0
2021-04-16 10:00:00,117.91,118.15,117.9,118.07,11672.0,117.91,118.15,117.9,118.07,11672.0
2021-04-16 10:05:00,118.04,118.21,118.0,118.04,11110.0,118.04,118.21,118.0,118.04,11110.0
2021-04-16 10:10:00,117.98,118.27,117.98,118.25,10271.0,117.98,118.27,117.98,118.25,10271.0
2021-04-16 10:15:00,118.25,118.57,118.23,118.23,23415.0,118.25,118.57,118.23,118.23,23415.0
2021-04-16 10:20:00,118.21,118.35,117.96,118.01,14005.0,118.21,118.35,117.96,118.01,14005.0
2021-04-16 10:25:00,118.02,118.32,118.01,118.21,11337.0,118.02,118.32,118.01,118.21,11337.0
2021-04-16 10:30:00,118.19,118.28,118.03,118.16,7559.0,118.19,118.28,118.03,118.16,7559.0
2021-04-16 10:35:00,118.15,118.16,117.95,118.12,7752.0,118.15,118.16,117.95,118.12,7752.0
2021-04-16 10:40:00,118.12,118.17,118.05,118.05,7130.0,118.12,118.17,118.05,118.05,7130.0
2021-04-16 10:45:00,118.06,118.08,117.87,117.88,18114.0,118.06,118.08,117.87,117.88,18114.0
2021-04-16 10:50:00,117.88,117.96,117.86,117.86,12464.0,117.88,117.96,117.86,117.86,12464.0
2021-04-16 10:55:00,117.9,118.12,117.86,118.11,12366.0,117.9,118.12,117.86,118.11,12366.0
2021-04-16 11:00:00,118.11,118.17,118.0,118.06,20345.0,118.11,118.17,118.0,118.06,20345.0
2021-04-16 11:05:00,118.06,118.2,118.04,118.17,8881.0,118.06,118.2,118.04,118.17,8881.0
2021-04-16 11:10:00,118.16,118.16,118.06,118.13,10808.0,118.16,118.16,118.06,118.13,10808.0
2021-04-16 11:15:00,118.14,118.28,118.1,118.27,5526.0,118.14,118.28,118.1,118.27,5526.0
2021-04-16 11:20:00,118.27,118.3,118.09,118.1,24109.0,118.27,118.3,118.09,118.1,24109.0
2021-04-16 11:25:00,118.12,118.15,117.95,117.98,21739.0,118.12,118.15,117.95,117.98,21739.0
2021-04-16 11:30:00,118.01,118.19,118.0,118.15,5369.0,118.01,118.19,118.0,118.15,5369.0
2021-04-16 11:35:00,118.18,118.25,118.17,118.22,4547.0,118.18,118.25,118.17,118.22,4547.0
2021-04-16 11:40:00,118.23,118.24,117.99,118.13,5718.0,118.23,118.24,117.99,118.13,5718.0
2021-04-16 11:45:00,118.11,118.23,118.07,118.1,8233.0,118.11,118.23,118.07,118.1,8233.0
2021-04-16 11:50:00,118.09,118.1,117.94,117.97,3962.0,118.09,118.1,117.94,117.97,3962.0
2021-04-16 11:55:00,117.98,118.01,117.83,117.86,3256.0,117.98,118.01,117.83,117.86,3256.0
2021-04-16 12:00:00,117.85,117.92,117.85,117.9,4465.0,117.85,117.92,117.85,117.9,4465.0
2021-04-16 12:05:00,117.89,117.91,117.62,117.62,4583.0,117.89,117.91,117.62,117.62,4583.0
2021-04-16 12:10:00,117.65,117.86,117.57,117.86,6719.0,117.65,117.86,117.57,117.86,6719.0
2021-04-16 12:15:00,117.82,117.84,117.77,117.77,3241.0,117.82,117.84,117.77,117.77,3241.0
2021-04-16 12:20:00,117.8,117.81,117.68,117.77,7221.0,117.8,117.81,117.68,117.77,7221.0
2021-04-16 12:25:00,117.77,117.8,117.73,117.76,3419.0,117.77,117.8,117.73,117.76,3419.0
2021-04-16 12:30:00,117.74,117.86,117.72,117.84,5630.0,117.74,117.86,117.72,117.84,5630.0
2021-04-16 12:35:00,117.83,117.84,117.77,117.84,3988.0,117.83,117.84,117.77,117.84,3988.0
2021-04-16 12:40:00,117.83,117.85,117.74,117.74,5197.0,117.83,117.85,117.74,117.74,5197.0
2021-04-16 12:45:00,117.7,117.8,117.7,117.77,5030.0,117.7,117.8,117.7,117.77,5030.0
2021-04-16 12:50:00,117.76,117.86,117.74,117.86,3400.0,117.76,117.86,117.74,117.86,3400.0
2021-04-16 12:55:00,117.86,117.96,117.83,117.85,7401.0,117.86,117.96,117.83,117.85,7401.0
2021-04-16 13:00:00,117.85,117.85,117.64,117.64,4256.0,117.85,117.85,117.64,117.64,4256.0
2021-04-16 13:05:00,117.53,117.71,117.53,117.66,3308.0,117.53,117.71,117.53,117.66,3308.0
2021-04-16 13:10:00,117.64,117.7,117.64,117.66,3700.0,117.64,117.7,117.64,117.66,3700.0
2021-04-16 13:15:00,117.68,117.73,117.61,117.61,5948.0,117.68,117.73,117.61,117.61,5948.0
2021-04-16 13:20:00,117.62,117.64,117.51,117.54,5167.0,117.62,117.64,117.51,117.54,5167.0
2021-04-16 13:25:00,117.53,117.58,117.45,117.56,8079.0,117.53,117.58,117.45,117.56,8079.0
2021-04-16 13:30:00,117.56,117.58,117.48,117.54,5700.0,117.56,117.58,117.48,117.54,5700.0
2021-04-16 13:35:00,117.56,117.56,117.45,117.55,5437.0,117.56,117.56,117.45,117.55,5437.0
2021-04-16 13:40:00,117.51,117.57,117.5,117.56,7793.0,117.51,117.57,117.5,117.56,7793.0
2021-04-16 13:45:00,117.57,117.79,117.53,117.74,15947.0,117.57,117.79,117.53,117.74,15947.0
2021-04-16 13:50:00,117.73,117.75,117.48,117.56,6130.0,117.73,117.75,117.48,117.56,6130.0
2021-04-16 13:55:00,117.55,117.69,117.53,117.67,3287.0,117.55,117.69,117.53,117.67,3287.0
2021-04-16 14:00:00,117.67,117.67,117.58,117.62,5011.0,117.67,117.67,117.58,117.62,5011.0
2021-04-16 14:05:00,117.62,117.8,117.61,117.69,4193.0,117.62,117.8,117.61,117.69,4193.0
2021-04-16 14:10:00,117.7,117.77,117.7,117.72,2800.0,117.7,117.77,117.7,117.72,2800.0
2021-04-16 14:15:00,117.76,117.82,117.71,117.74,5312.0,117.76,117.82,117.71,117.74,5312.0
2021-04-16 14:20:00,117.73,117.9,117.72,117.9,4900.0,117.73,117.9,117.72,117.9,4900.0
2021-04-16 14:25:00,117.87,117.89,117.78,117.79,5974.0,117.87,117.89,117.78,117.79,5974.0
2021-04-16 14:30:00,117.79,117.84,117.73,117.82,5770.0,117.79,117.84,117.73,117.82,5770.0
2021-04-16 14:35:00,117.82,117.83,117.74,117.81,3057.0,117.82,117.83,117.74,117.81,3057.0
2021-04-16 14:40:00,117.8,117.82,117.75,117.77,2920.0,117.8,117.82,117.75,117.77,2920.0
2021-04-16 14:45:00,117.77,117.8,117.72,117.72,4974.0,117.77,117.8,117.72,117.72,4974.0
2021-04-16 14:50:00,117.72,117.79,117.72,117.75,7668.0,117.72,117.79,117.72,117.75,7668.0
2021-04-16 14:55:00,117.73,117.79,117.67,117.74,4900.0,117.73,117.79,117.67,117.74,4900.0
2021-04-16 15:00:00,117.74,117.74,117.64,117.64,5619.0,117.74,117.74,117.64,117.64,5619.0
2021-04-16 15:05:00,117.64,117.68,117.58,117.58,4744.0,117.64,117.68,117.58,117.58,4744.0
2021-04-16 15:10:00,117.55,117.74,117.55,117.72,7122.0,117.55,117.74,117.55,117.72,7122.0
2021-04-16 15:15:00,117.7,117.72,117.67,117.71,7181.0,117.7,117.72,117.67,117.71,7181.0
2021-04-16 15:20:00,117.72,117.79,117.66,117.77,7162.0,117.72,117.79,117.66,117.77,7162.0
2021-04-16 15:25:00,117.79,117.81,117.73,117.79,7143.0,117.79,117.81,117.73,117.79,7143.0
2021-04-16 15:30:00,117.78,117.78,117.7,117.77,10410.0,117.78,117.78,117.7,117.77,10410.0
2021-04-16 15:35:00,117.77,117.83,117.75,117.79,10112.0,117.77,117.83,117.75,117.79,10112.0
2021-04-16 15:40:00,117.81,117.82,117.71,117.71,12614.0,117.81,117.82,117.71,117.71,12614.0
2021-04-16 15:45:00,117.71,117.73,117.54,117.54,26309.0,117.71,117.73,117.54,117.54,26309.0
2021-04-16 15:50:00,117.57,117.76,117.21,117.25,44208.0,117.57,117.76,117.21,117.25,44208.0
2021-04-16 15:55:00,117.26,117.47,117.19,117.39,80211.0,117.26,117.47,117.19,117.39,80211.0
2021-04-19 09:30:00,117.79,118.05,117.27,117.34,16974.0,117.79,118.05,117.27,117.34,16974.0
2021-04-19 09:35:00,117.31,117.31,116.87,117.03,6592.0,117.31,117.31,116.87,117.03,6592.0
2021-04-19 09:40:00,116.97,117.28,116.96,117.23,5424.0,116.97,117.28,116.96,117.23,5424.0
2021-04-19 09:45:00,116.95,117.13,116.91,117.05,2469.0,116.95,117.13,116.91,117.05,2469.0
2021-04-19 09:50:00,117.03,117.05,116.73,116.73,3600.0,117.03,117.05,116.73,116.73,3600.0
2021-04-19 09:55:00,116.76,117.03,116.76,116.89,8417.0,116.76,117.03,116.76,116.89,8417.0
2021-04-19 10:00:00,116.9,117.03,116.79,116.98,7253.0,116.9,117.03,116.79,116.98,7253.0
2021-04-19 10:05:00,116.94,117.05,116.87,116.94,6407.0,116.94,117.05,116.87,116.94,6407.0
2021-04-19 10:10:00,116.89,116.89,116.69,116.83,9871.0,116.89,116.89,116.69,116.83,9871.0
2021-04-19 10:15:00,116.83,117.35,116.75,117.35,16663.0,116.83,117.35,116.75,117.35,16663.0
2021-04-19 10:20:00,117.36,117.36,117.11,117.25,7723.0,117.36,117.36,117.11,117.25,7723.0
2021-04-19 10:25:00,117.27,117.36,117.19,117.33,9532.0,117.27,117.36,117.19,117.33,9532.0
2021-04-19 10:30:00,117.28,117.55,117.28,117.4,9338.0,117.28,117.55,117.28,117.4,9338.0
2021-04-19 10:35:00,117.38,117.5,117.35,117.39,7027.0,117.38,117.5,117.35,117.39,7027.0
2021-04-19 10:40:00,117.35,117.35,117.07,117.15,3900.0,117.35,117.35,117.07,117.15,3900.0
2021-04-19 10:45:00,117.12,117.12,116.83,116.89,15657.0,117.12,117.12,116.83,116.89,15657.0
2021-04-19 10:50:00,116.89,117.12,116.76,117.03,6311.0,116.89,117.12,116.76,117.03,6311.0
2021-04-19 10:55:00,116.98,117.0,116.84,116.96,3945.0,116.98,117.0,116.84,116.96,3945.0
2021-04-19 11:00:00,117.02,117.07,116.96,116.98,4211.0,117.02,117.07,116.96,116.98,4211.0
2021-04-19 11:05:00,116.94,116.95,116.83,116.92,4676.0,116.94,116.95,116.83,116.92,4676.0
2021-04-19 11:10:00,116.94,117.15,116.94,117.1,4838.0,116.94,117.15,116.94,117.1,4838.0
2021-04-19 11:15:00,117.16,117.2,117.08,117.08,3400.0,117.16,117.2,117.08,117.08,3400.0
2021-04-19 11:20:00,117.01,117.05,116.92,116.94,4042.0,117.01,117.05,116.92,116.94,4042.0
2021-04-19 11:25:00,116.91,117.02,116.89,117.02,7487.0,116.91,117.02,116.89,117.02,7487.0
2021-04-19 11:30:00,117.05,117.37,117.03,117.34,14926.0,117.05,117.37,117.03,117.34,14926.0
2021-04-19 11:35:00,117.3,117.36,117.15,117.15,7525.0,117.3,117.36,117.15,117.15,7525.0
2021-04-19 11:40:00,117.11,117.18,116.92,116.93,3214.0,117.11,117.18,116.92,116.93,3214.0
2021-04-19 11:45:00,116.9,116.98,116.77,116.92,5023.0,116.9,116.98,116.77,116.92,5023.0
2021-04-19 11:50:00,116.95,116.99,116.87,116.98,4149.0,116.95,116.99,116.87,116.98,4149.0
2021-04-19 11:55:00,116.96,116.99,116.87,116.98,4435.0,116.96,116.99,116.87,116.98,4435.0
2021-04-19 12:00:00,116.97,117.06,116.88,116.91,6345.0,116.97,117.06,116.88,116.91,6345.0
2021-04-19 12:05:00,116.92,117.04,116.89,117.02,4300.0,116.92,117.04,116.89,117.02,4300.0
2021-04-19 12:10:00,116.98,117.02,116.87,116.89,4234.0,116.98,117.02,116.87,116.89,4234.0
2021-04-19 12:15:00,116.89,117.02,116.85,116.94,4912.0,116.89,117.02,116.85,116.94,4912.0
2021-04-19 12:20:00,116.95,116.99,116.83,116.9,5100.0,116.95,116.99,116.83,116.9,5100.0
2021-04-19 12:25:00,116.93,116.93,116.82,116.9,6582.0,116.93,116.93,116.82,116.9,6582.0
2021-04-19 12:30:00,116.91,116.93,116.73,116.76,6647.0,116.91,116.93,116.73,116.76,6647.0
2021-04-19 12:35:00,116.76,116.78,116.6,116.64,3809.0,116.76,116.78,116.6,116.64,3809.0
2021-04-19 12:40:00,116.6,116.6,116.5,116.5,5948.0,116.6,116.6,116.5,116.5,5948.0
2021-04-19 12:45:00,116.52,116.58,116.45,116.58,6061.0,116.52,116.58,116.45,116.58,6061.0
2021-04-19 12:50:00,116.56,116.63,116.5,116.5,4135.0,116.56,116.63,116.5,116.5,4135.0
2021-04-19 12:55:00,116.48,116.51,116.33,116.4,14839.0,116.48,116.51,116.33,116.4,14839.0
2021-04-19 13:00:00,116.37,116.45,116.33,116.41,7674.0,116.37,116.45,116.33,116.41,7674.0
2021-04-19 13:05:00,116.38,116.48,116.35,116.38,9099.0,116.38,116.48,116.35,116.38,9099.0
2021-04-19 13:10:00,116.36,116.55,116.36,116.53,18257.0,116.36,116.55,116.36,116.53,18257.0
2021-04-19 13:15:00,116.56,116.68,116.56,116.67,7062.0,116.56,116.68,116.56,116.67,7062.0
2021-04-19 13:20:00,116.65,116.71,116.59,116.59,4989.0,116.65,116.71,116.59,116.59,4989.0
2021-04-19 13:25:00,116.59,116.63,116.53,116.56,7581.0,116.59,116.63,116.53,116.56,7581.0
2021-04-19 13:30:00,116.58,116.74,116.57,116.7,7280.0,116.58,116.74,116.57,116.7,7280.0
2021-04-19 13:35:00,116.67,116.76,116.64,116.64,4928.0,116.67,116.76,116.64,116.64,4928.0
2021-04-19 13:40:00,116.64,116.66,116.56,116.61,8271.0,116.64,116.66,116.56,116.61,8271.0
2021-04-19 13:45:00,116.6,116.72,116.59,116.66,6468.0,116.6,116.72,116.59,116.66,6468.0
2021-04-19 13:50:00,116.62,116.66,116.57,116.6,5398.0,116.62,116.66,116.57,116.6,5398.0
2021-04-19 13:55:00,116.58,116.65,116.55,116.58,6154.0,116.58,116.65,116.55,116.58,6154.0
2021-04-19 14:00:00,116.57,116.6,116.51,116.56,8538.0,116.57,116.6,116.51,116.56,8538.0
2021-04-19 14:05:00,116.53,116.61,116.41,116.42,4202.0,116.53,116.61,116.41,116.42,4202.0
2021-04-19 14:10:00,116.43,116.49,116.41,116.45,12360.0,116.43,116.49,116.41,116.45,12360.0
2021-04-19 14:15:00,116.44,116.47,116.35,116.36,14211.0,116.44,116.47,116.35,116.36,14211.0
2021-04-19 14:20:00,116.38,116.41,116.24,116.41,10159.0,116.38,116.41,116.24,116.41,10159.0
2021-04-19 14:25:00,116.4,116.52,116.39,116.51,10408.0,116.4,116.52,116.39,116.51,10408.0
2021-04-19 14:30:00,116.5,116.66,116.49,116.6,6925.0,116.5,116.66,116.49,116.6,6925.0
2021-04-19 14:35:00,116.58,116.59,116.44,116.53,9202.0,116.58,116.59,116.44,116.53,9202.0
2021-04-19 14:40:00,116.56,116.66,116.49,116.65,7268.0,116.56,116.66,116.49,116.65,7268.0
2021-04-19 14:45:00,116.63,116.68,116.6,116.64,7394.0,116.63,116.68,116.6,116.64,7394.0
2021-04-19 14:50:00,116.64,116.75,116.62,116.68,7997.0,116.64,116.75,116.62,116.68,7997.0
2021-04-19 14:55:00,116.71,116.74,116.59,116.68,17943.0,116.71,116.74,116.59,116.68,17943.0
2021-04-19 15:00:00,116.68,116.9,116.67,116.88,10700.0,116.68,116.9,116.67,116.88,10700.0
2021-04-19 15:05:00,116.9,117.12,116.89,117.12,12184.0,116.9,117.12,116.89,117.12,12184.0
2021-04-19 15:10:00,117.1,117.14,116.9,116.95,19189.0,117.1,117.14,116.9,116.95,19189.0
2021-04-19 15:15:00,116.95,117.05,116.88,116.98,8400.0,116.95,117.05,116.88,116.98,8400.0
2021-04-19 15:20:00,116.97,116.98,116.84,116.89,8036.0,116.97,116.98,116.84,116.89,8036.0
2021-04-19 15:25:00,116.93,116.96,116.84,116.85,7718.0,116.93,116.96,116.84,116.85,7718.0
2021-04-19 15:30:00,116.84,116.95,116.8,116.88,14433.0,116.84,116.95,116.8,116.88,14433.0
2021-04-19 15:35:00,116.88,116.98,116.86,116.94,13498.0,116.88,116.98,116.86,116.94,13498.0
2021-04-19 15:40:00,116.94,117.08,116.93,117.06,10749.0,116.94,117.08,116.93,117.06,10749.0
2021-04-19 15:45:00,117.07,117.09,116.8,116.8,16329.0,117.07,117.09,116.8,116.8,16329.0
2021-04-19 15:50:00,116.82,116.99,116.76,116.88,44040.0,116.82,116.99,116.76,116.88,44040.0
2021-04-19 15:55:00,116.9,116.95,116.81,116.93,54999.0,116.9,116.95,116.81,116.93,54999.0
2021-04-20 09:30:00,116.87,117.05,116.48,116.66,8214.0,116.87,117.05,116.48,116.66,8214.0
2021-04-20 09:35:00,116.61,116.78,116.53,116.53,1300.0,116.61,116.78,116.53,116.53,1300.0
2021-04-20 09:40:00,116.49,116.64,116.24,116.24,2359.0,116.49,116.64,116.24,116.24,2359.0
2021-04-20 09:45:00,116.14,116.43,116.14,116.43,2121.0,116.14,116.43,116.14,116.43,2121.0
2021-04-20 09:50:00,116.42,116.54,116.35,116.54,2575.0,116.42,116.54,116.35,116.54,2575.0
2021-04-20 09:55:00,116.53,116.56,116.43,116.56,1100.0,116.53,116.56,116.43,116.56,1100.0
2021-04-20 10:00:00,116.59,116.72,116.59,116.7,2700.0,116.59,116.72,116.59,116.7,2700.0
2021-04-20 10:05:00,116.73,116.77,116.66,116.75,4700.0,116.73,116.77,116.66,116.75,4700.0
2021-04-20 10:10:00,116.7,116.83,116.52,116.59,4007.0,116.7,116.83,116.52,116.59,4007.0
2021-04-20 10:15:00,116.56,116.82,116.47,116.7,7889.0,116.56,116.82,116.47,116.7,7889.0
2021-04-20 10:20:00,116.69,116.79,116.59,116.59,6679.0,116.69,116.79,116.59,116.59,6679.0
2021-04-20 10:25:00,116.61,116.66,116.49,116.62,8412.0,116.61,116.66,116.49,116.62,8412.0
2021-04-20 10:30:00,116.61,116.69,116.53,116.57,7038.0,116.61,116.69,116.53,116.57,7038.0
2021-04-20 10:35:00,116.57,116.93,116.54,116.77,14699.0,116.57,116.93,116.54,116.77,14699.0
2021-04-20 10:40:00,116.74,116.75,116.54,116.63,6141.0,116.74,116.75,116.54,116.63,6141.0
2021-04-20 10:45:00,116.67,116.67,116.28,116.4,9737.0,116.67,116.67,116.28,116.4,9737.0
2021-04-20 10:50:00,116.43,116.44,116.25,116.32,4649.0,116.43,116.44,116.25,116.32,4649.0
2021-04-20 10:55:00,116.29,116.49,116.28,116.45,4216.0,116.29,116.49,116.28,116.45,4216.0
2021-04-20 11:00:00,116.41,116.47,116.37,116.46,3320.0,116.41,116.47,116.37,116.46,3320.0
2021-04-20 11:05:00,116.48,116.59,116.44,116.55,4511.0,116.48,116.59,116.44,116.55,4511.0
2021-04-20 11:10:00,116.56,116.66,116.54,116.57,3126.0,116.56,116.66,116.54,116.57,3126.0
2021-04-20 11:15:00,116.55,116.7,116.49,116.7,4983.0,116.55,116.7,116.49,116.7,4983.0
2021-04-20 11:20:00,116.72,116.8,116.67,116.67,4007.0,116.72,116.8,116.67,116.67,4007.0
2021-04-20 11:25:00,116.73,116.84,116.67,116.77,4270.0,116.73,116.84,116.67,116.77,4270.0
2021-04-20 11:30:00,116.75,116.92,116.64,116.64,2786.0,116.75,116.92,116.64,116.64,2786.0
2021-04-20 11:35:00,116.63,116.69,116.45,116.53,7515.0,116.63,116.69,116.45,116.53,7515.0
2021-04-20 11:40:00,116.55,116.63,116.44,116.62,3055.0,116.55,116.63,116.44,116.62,3055.0
2021-04-20 11:45:00,116.62,116.62,116.37,116.44,7172.0,116.62,116.62,116.37,116.44,7172.0
2021-04-20 11:50:00,116.4,116.49,116.26,116.49,10075.0,116.4,116.49,116.26,116.49,10075.0
2021-04-20 11:55:00,116.45,116.64,116.42,116.64,4232.0,116.45,116.64,116.42,116.64,4232.0
2021-04-20 12:00:00,116.65,116.7,116.56,116.56,2740.0,116.65,116.7,116.56,116.56,2740.0
2021-04-20 12:05:00,116.58,116.72,116.58,116.72,2554.0,116.58,116.72,116.58,116.72,2554.0
2021-04-20 12:10:00,116.73,116.73,116.67,116.72,2687.0,116.73,116.73,116.67,116.72,2687.0
2021-04-20 12:15:00,116.72,116.8,116.71,116.74,2902.0,116.72,116.8,116.71,116.74,2902.0
2021-04-20 12:20:00,116.75,116.75,116.71,116.73,2658.0,116.75,116.75,116.71,116.73,2658.0
2021-04-20 12:25:00,116.72,116.72,116.65,116.67,2523.0,116.72,116.72,116.65,116.67,2523.0
2021-04-20 12:30:00,116.72,116.88,116.71,116.83,2758.0,116.72,116.88,116.71,116.83,2758.0
2021-04-20 12:35:00,116.82,116.82,116.72,116.72,2500.0,116.82,116.82,116.72,116.72,2500.0
2021-04-20 12:40:00,116.73,116.74,116.65,116.66,2423.0,116.73,116.74,116.65,116.66,2423.0
2021-04-20 12:45:00,116.66,116.73,116.63,116.65,2623.0,116.66,116.73,116.63,116.65,2623.0
2021-04-20 12:50:00,116.63,116.7,116.56,116.56,2200.0,116.63,116.7,116.56,116.56,2200.0
2021-04-20 12:55:00,116.59,116.73,116.57,116.7,4581.0,116.59,116.73,116.57,116.7,4581.0
2021-04-20 13:00:00,116.71,116.72,116.6,116.61,4769.0,116.71,116.72,116.6,116.61,4769.0
2021-04-20 13:05:00,116.64,116.64,116.5,116.56,3165.0,116.64,116.64,116.5,116.56,3165.0
2021-04-20 13:10:00,116.57,116.59,116.46,116.56,3144.0,116.57,116.59,116.46,116.56,3144.0
2021-04-20 13:15:00,116.55,116.59,116.53,116.57,5358.0,116.55,116.59,116.53,116.57,5358.0
2021-04-20 13:20:00,116.58,116.59,116.48,116.52,7098.0,116.58,116.59,116.48,116.52,7098.0
2021-04-20 13:25:00,116.52,116.52,116.43,116.45,4763.0,116.52,116.52,116.43,116.45,4763.0
2021-04-20 13:30:00,116.44,116.51,116.41,116.51,7435.0,116.44,116.51,116.41,116.51,7435.0
2021-04-20 13:35:00,116.46,116.51,116.42,116.51,4089.0,116.46,116.51,116.42,116.51,4089.0
2021-04-20 13:40:00,116.48,116.55,116.47,116.5,3800.0,116.48,116.55,116.47,116.5,3800.0
2021-04-20 13:45:00,116.48,116.49,116.38,116.4,5740.0,116.48,116.49,116.38,116.4,5740.0
2021-04-20 13:50:00,116.42,116.53,116.42,116.53,4774.0,116.42,116.53,116.42,116.53,4774.0
2021-04-20 13:55:00,116.55,116.58,116.52,116.52,2544.0,116.55,116.58,116.52,116.52,2544.0
2021-04-20 14:00:00,116.5,116.52,116.44,116.48,5130.0,116.5,116.52,116.44,116.48,5130.0
2021-04-20 14:05:00,116.52,116.59,116.49,116.56,3999.0,116.52,116.59,116.49,116.56,3999.0
2021-04-20 14:10:00,116.54,116.55,116.46,116.53,29010.0,116.54,116.55,116.46,116.53,29010.0
2021-04-20 14:15:00,116.51,116.58,116.46,116.57,8082.0,116.51,116.58,116.46,116.57,8082.0
2021-04-20 14:20:00,116.58,116.6,116.51,116.51,6308.0,116.58,116.6,116.51,116.51,6308.0
2021-04-20 14:25:00,116.48,116.48,116.4,116.45,10972.0,116.48,116.48,116.4,116.45,10972.0
2021-04-20 14:30:00,116.43,116.45,116.29,116.3,6668.0,116.43,116.45,116.29,116.3,6668.0
2021-04-20 14:35:00,116.3,116.3,116.13,116.16,10616.0,116.3,116.3,116.13,116.16,10616.0
2021-04-20 14:40:00,116.17,116.24,116.15,116.22,2788.0,116.17,116.24,116.15,116.22,2788.0
2021-04-20 14:45:00,116.21,116.27,116.2,116.23,14035.0,116.21,116.27,116.2,116.23,14035.0
2021-04-20 14:50:00,116.25,116.34,116.2,116.2,6640.0,116.25,116.34,116.2,116.2,6640.0
2021-04-20 14:55:00,116.21,116.21,116.02,116.05,7797.0,116.21,116.21,116.02,116.05,7797.0
2021-04-20 15:00:00,116.07,116.27,116.04,116.26,8322.0,116.07,116.27,116.04,116.26,8322.0
2021-04-20 15:05:00,116.27,116.45,116.27,116.41,7038.0,116.27,116.45,116.27,116.41,7038.0
2021-04-20 15:10:00,116.39,116.39,116.26,116.33,8931.0,116.39,116.39,116.26,116.33,8931.0
2021-04-20 15:15:00,116.33,116.38,116.27,116.31,14792.0,116.33,116.38,116.27,116.31,14792.0
2021-04-20 15:20:00,116.29,116.32,116.27,116.29,14802.0,116.29,116.32,116.27,116.29,14802.0
2021-04-20 15:25:00,116.3,116.31,116.18,116.21,10596.0,116.3,116.31,116.18,116.21,10596.0
2021-04-20 15:30:00,116.21,116.33,116.2,116.28,17719.0,116.21,116.33,116.2,116.28,17719.0
2021-04-20 15:35:00,116.28,116.35,116.22,116.33,94665.0,116.28,116.35,116.22,116.33,94665.0
2021-04-20 15:40:00,116.29,116.45,116.28,116.43,23453.0,116.29,116.45,116.28,116.43,23453.0
2021-04-20 15:45:00,116.41,116.44,116.22,116.34,38731.0,116.41,116.44,116.22,116.34,38731.0
2021-04-20 15:50:00,116.34,116.65,116.28,116.59,53864.0,116.34,116.65,116.28,116.59,53864.0
2021-04-20 15:55:00,116.58,116.58,116.25,116.34,102381.0,116.58,116.58,116.25,116.34,102381.0
2021-04-21 09:30:00,116.58,116.79,116.44,116.79,15735.0,116.58,116.79,116.44,116.79,15735.0
2021-04-21 09:35:00,116.73,117.09,116.72,116.87,5553.0,116.73,117.09,116.72,116.87,5553.0
2021-04-21 09:40:00,116.8,117.13,116.77,116.83,6019.0,116.8,117.13,116.77,116.83,6019.0
2021-04-21 09:45:00,116.77,117.01,116.76,117.01,1300.0,116.77,117.01,116.76,117.01,1300.0
2021-04-21 09:50:00,116.96,116.97,116.46,116.46,8388.0,116.96,116.97,116.46,116.46,8388.0
2021-04-21 09:55:00,116.5,116.78,116.45,116.74,4700.0,116.5,116.78,116.45,116.74,4700.0
2021-04-21 10:00:00,116.87,116.87,116.6,116.64,5451.0,116.87,116.87,116.6,116.64,5451.0
2021-04-21 10:05:00,116.72,116.8,116.61,116.76,3173.0,116.72,116.8,116.61,116.76,3173.0
2021-04-21 10:10:00,116.77,116.77,116.66,116.73,3338.0,116.77,116.77,116.66,116.73,3338.0
2021-04-21 10:15:00,116.65,116.98,116.6,116.94,5180.0,116.65,116.98,116.6,116.94,5180.0
2021-04-21 10:20:00,116.9,117.12,116.89,117.11,5962.0,116.9,117.12,116.89,117.11,5962.0
2021-04-21 10:25:00,117.17,117.23,117.01,117.01,1900.0,117.17,117.23,117.01,117.01,1900.0
2021-04-21 10:30:00,117.01,117.04,116.85,116.95,14494.0,117.01,117.04,116.85,116.95,14494.0
2021-04-21 10:35:00,116.97,117.11,116.96,117.01,4500.0,116.97,117.11,116.96,117.01,4500.0
2021-04-21 10:40:00,116.97,117.08,116.97,117.06,5711.0,116.97,117.08,116.97,117.06,5711.0
2021-04-21 10:45:00,117.08,117.12,117.06,117.06,4421.0,117.08,117.12,117.06,117.06,4421.0
2021-04-21 10:50:00,117.05,117.1,117.0,117.02,4251.0,117.05,117.1,117.0,117.02,4251.0
2021-04-21 10:55:00,117.06,117.17,117.0,117.17,9857.0,117.06,117.17,117.0,117.17,9857.0
2021-04-21 11:00:00,117.15,117.15,117.05,117.08,5672.0,117.15,117.15,117.05,117.08,5672.0
2021-04-21 11:05:00,117.06,117.11,116.91,116.91,16628.0,117.06,117.11,116.91,116.91,16628.0
2021-04-21 11:10:00,116.92,116.97,116.85,116.89,4926.0,116.92,116.97,116.85,116.89,4926.0
2021-04-21 11:15:00,116.89,116.99,116.86,116.96,12864.0,116.89,116.99,116.86,116.96,12864.0
2021-04-21 11:20:00,116.93,116.95,116.85,116.86,10998.0,116.93,116.95,116.85,116.86,10998.0
2021-04-21 11:25:00,116.89,116.92,116.84,116.85,7853.0,116.89,116.92,116.84,116.85,7853.0
2021-04-21 11:30:00,116.85,116.96,116.84,116.84,9402.0,116.85,116.96,116.84,116.84,9402.0
2021-04-21 11:35:00,116.81,116.86,116.69,116.84,11563.0,116.81,116.86,116.69,116.84,11563.0
2021-04-21 11:40:00,116.83,116.85,116.79,116.79,9449.0,116.83,116.85,116.79,116.79,9449.0
2021-04-21 11:45:00,116.78,116.95,116.72,116.94,4433.0,116.78,116.95,116.72,116.94,4433.0
2021-04-21 11:50:00,116.91,117.08,116.87,116.92,6525.0,116.91,117.08,116.87,116.92,6525.0
2021-04-21 11:55:00,116.97,117.11,116.93,117.1,9665.0,116.97,117.11,116.93,117.1,9665.0
2021-04-21 12:00:00,117.1,117.14,116.98,117.04,3129.0,117.1,117.14,116.98,117.04,3129.0
2021-04-21 12:05:00,117.06,117.09,117.0,117.08,6668.0,117.06,117.09,117.0,117.08,6668.0
2021-04-21 12:10:00,117.12,117.24,117.09,117.18,7797.0,117.12,117.24,117.09,117.18,7797.0
2021-04-21 12:15:00,117.14,117.19,117.11,117.15,3670.0,117.14,117.19,117.11,117.15,3670.0
2021-04-21 12:20:00,117.14,117.15,117.07,117.07,4566.0,117.14,117.15,117.07,117.07,4566.0
2021-04-21 12:25:00,117.02,117.03,116.94,117.03,3840.0,117.02,117.03,116.94,117.03,3840.0
2021-04-21 12:30:00,117.03,117.07,116.92,116.95,3738.0,117.03,117.07,116.92,116.95,3738.0
2021-04-21 12:35:00,116.96,116.96,116.86,116.86,2200.0,116.96,116.96,116.86,116.86,2200.0
2021-04-21 12:40:00,116.88,117.05,116.88,117.05,3293.0,116.88,117.05,116.88,117.05,3293.0
2021-04-21 12:45:00,117.05,117.08,116.97,117.04,4448.0,117.05,117.08,116.97,117.04,4448.0
2021-04-21 12:50:00,117.04,117.04,117.0,117.03,3670.0,117.04,117.04,117.0,117.03,3670.0
2021-04-21 12:55:00,117.05,117.1,116.9,116.95,4243.0,117.05,117.1,116.9,116.95,4243.0
2021-04-21 13:00:00,116.97,116.99,116.86,116.86,2800.0,116.97,116.99,116.86,116.86,2800.0
2021-04-21 13:05:00,116.92,116.99,116.87,116.93,3857.0,116.92,116.99,116.87,116.93,3857.0
2021-04-21 13:10:00,116.92,116.96,116.89,116.92,4185.0,116.92,116.96,116.89,116.92,4185.0
2021-04-21 13:15:00,116.9,116.97,116.9,116.92,3155.0,116.9,116.97,116.9,116.92,3155.0
2021-04-21 13:20:00,116.94,117.03,116.92,117.01,3282.0,116.94,117.03,116.92,117.01,3282.0
2021-04-21 13:25:00,117.02,117.07,117.0,117.06,2900.0,117.02,117.07,117.0,117.06,2900.0
2021-04-21 13:30:00,117.09,117.11,117.04,117.04,5039.0,117.09,117.11,117.04,117.04,5039.0
2021-04-21 13:35:00,117.03,117.05,117.01,117.02,2588.0,117.03,117.05,117.01,117.02,2588.0
2021-04-21 13:40:00,117.04,117.07,116.96,116.96,3316.0,117.04,117.07,116.96,116.96,3316.0
2021-04-21 13:45:00,116.98,116.98,116.92,116.92,3736.0,116.98,116.98,116.92,116.92,3736.0
2021-04-21 13:50:00,116.92,116.98,116.88,116.92,2840.0,116.92,116.98,116.88,116.92,2840.0
2021-04-21 13:55:00,116.89,116.91,116.85,116.9,3797.0,116.89,116.91,116.85,116.9,3797.0
2021-04-21 14:00:00,116.95,117.07,116.91,117.07,2310.0,116.95,117.07,116.91,117.07,2310.0
2021-04-21 14:05:00,117.06,117.1,117.03,117.04,4928.0,117.06,117.1,117.03,117.04,4928.0
2021-04-21 14:10:00,117.01,117.04,116.94,116.94,4302.0,117.01,117.04,116.94,116.94,4302.0
2021-04-21 14:15:00,116.93,116.93,116.86,116.89,4482.0,116.93,116.93,116.86,116.89,4482.0
2021-04-21 14:20:00,116.82,116.91,116.82,116.89,5911.0,116.82,116.91,116.82,116.89,5911.0
2021-04-21 14:25:00,116.88,116.95,116.88,116.91,3845.0,116.88,116.95,116.88,116.91,3845.0
2021-04-21 14:30:00,116.9,116.94,116.9,116.93,1700.0,116.9,116.94,116.9,116.93,1700.0
2021-04-21 14:35:00,116.92,116.98,116.9,116.91,3280.0,116.92,116.98,116.9,116.91,3280.0
2021-04-21 14:40:00,116.9,116.94,116.86,116.86,6865.0,116.9,116.94,116.86,116.86,6865.0
2021-04-21 14:45:00,116.85,116.85,116.7,116.73,6684.0,116.85,116.85,116.7,116.73,6684.0
2021-04-21 14:50:00,116.72,116.73,116.54,116.58,5366.0,116.72,116.73,116.54,116.58,5366.0
2021-04-21 14:55:00,116.59,116.65,116.47,116.5,29035.0,116.59,116.65,116.47,116.5,29035.0
2021-04-21 15:00:00,116.51,116.6,116.48,116.52,7977.0,116.51,116.6,116.48,116.52,7977.0
2021-04-21 15:05:00,116.49,116.54,116.43,116.43,4804.0,116.49,116.54,116.43,116.43,4804.0
2021-04-21 15:10:00,116.45,116.54,116.45,116.54,7052.0,116.45,116.54,116.45,116.54,7052.0
2021-04-21 15:15:00,116.55,116.69,116.52,116.69,5940.0,116.55,116.69,116.52,116.69,5940.0
2021-04-21 15:20:00,116.71,116.81,116.68,116.81,7311.0,116.71,116.81,116.68,116.81,7311.0
2021-04-21 15:25:00,116.82,116.9,116.74,116.9,5084.0,116.82,116.9,116.74,116.9,5084.0
2021-04-21 15:30:00,116.91,117.08,116.83,117.08,13946.0,116.91,117.08,116.83,117.08,13946.0
2021-04-21 15:35:00,117.09,117.16,117.03,117.12,8745.0,117.09,117.16,117.03,117.12,8745.0
2021-04-21 15:40:00,117.13,117.2,116.95,116.97,16510.0,117.13,117.2,116.95,116.97,16510.0
2021-04-21 15:45:00,116.95,116.97,116.87,116.9,10059.0,116.95,116.97,116.87,116.9,10059.0
2021-04-21 15:50:00,116.9,116.93,116.67,116.67,20479.0,116.9,116.93,116.67,116.67,20479.0
2021-04-21 15:55:00,116.66,116.7,116.62,116.67,44836.0,116.66,116.7,116.62,116.67,44836.0
2021-04-22 09:30:00,116.71,116.97,116.66,116.67,9626.0,116.71,116.97,116.66,116.67,9626.0
2021-04-22 09:35:00,116.63,116.63,116.3,116.42,5430.0,116.63,116.63,116.3,116.42,5430.0
2021-04-22 09:40:00,116.49,116.55,116.26,116.36,3927.0,116.49,116.55,116.26,116.36,3927.0
2021-04-22 09:45:00,116.29,116.36,116.0,116.0,4300.0,116.29,116.36,116.0,116.0,4300.0
2021-04-22 09:50:00,116.02,116.08,115.92,116.0,16408.0,116.02,116.08,115.92,116.0,16408.0
2021-04-22 09:55:00,116.04,116.32,115.98,116.32,12128.0,116.04,116.32,115.98,116.32,12128.0
2021-04-22 10:00:00,116.27,116.27,115.81,115.94,18495.0,116.27,116.27,115.81,115.94,18495.0
2021-04-22 10:05:00,115.94,116.09,115.9,116.04,5083.0,115.94,116.09,115.9,116.04,5083.0
2021-04-22 10:10:00,116.04,116.15,115.91,115.91,7344.0,116.04,116.15,115.91,115.91,7344.0
2021-04-22 10:15:00,115.89,116.11,115.89,116.06,6594.0,115.89,116.11,115.89,116.06,6594.0
2021-04-22 10:20:00,116.01,116.06,115.7,115.74,15810.0,116.01,116.06,115.7,115.74,15810.0
2021-04-22 10:25:00,115.74,115.88,115.73,115.86,19262.0,115.74,115.88,115.73,115.86,19262.0
2021-04-22 10:30:00,115.9,115.92,115.73,115.81,8082.0,115.9,115.92,115.73,115.81,8082.0
2021-04-22 10:35:00,115.79,115.79,115.56,115.56,14570.0,115.79,115.79,115.56,115.56,14570.0
2021-04-22 10:40:00,115.58,115.67,115.53,115.64,31247.0,115.58,115.67,115.53,115.64,31247.0
2021-04-22 10:45:00,115.63,115.65,115.45,115.48,18472.0,115.63,115.65,115.45,115.48,18472.0
2021-04-22 10:50:00,115.49,115.64,115.49,115.61,2950.0,115.49,115.64,115.49,115.61,2950.0
2021-04-22 10:55:00,115.63,115.66,115.51,115.66,4013.0,115.63,115.66,115.51,115.66,4013.0
2021-04-22 11:00:00,115.66,115.78,115.64,115.76,7665.0,115.66,115.78,115.64,115.76,7665.0
2021-04-22 11:05:00,115.73,115.81,115.68,115.8,6943.0,115.73,115.81,115.68,115.8,6943.0
2021-04-22 11:10:00,115.8,115.92,115.76,115.9,3828.0,115.8,115.92,115.76,115.9,3828.0
2021-04-22 11:15:00,115.9,115.96,115.82,115.89,4496.0,115.9,115.96,115.82,115.89,4496.0
2021-04-22 11:20:00,115.9,115.9,115.75,115.78,3526.0,115.9,115.9,115.75,115.78,3526.0
2021-04-22 11:25:00,115.77,115.83,115.65,115.65,2750.0,115.77,115.83,115.65,115.65,2750.0
2021-04-22 11:30:00,115.65,115.69,115.59,115.63,4985.0,115.65,115.69,115.59,115.63,4985.0
2021-04-22 11:35:00,115.69,115.69,115.61,115.65,1524.0,115.69,115.69,115.61,115.65,1524.0
2021-04-22 11:40:00,115.65,115.66,115.44,115.47,3892.0,115.65,115.66,115.44,115.47,3892.0
2021-04-22 11:45:00,115.53,115.54,115.45,115.47,3730.0,115.53,115.54,115.45,115.47,3730.0
2021-04-22 11:50:00,115.5,115.55,115.49,115.5,2394.0,115.5,115.55,115.49,115.5,2394.0
2021-04-22 11:55:00,115.49,115.55,115.44,115.44,6164.0,115.49,115.55,115.44,115.44,6164.0
2021-04-22 12:00:00,115.43,115.43,115.22,115.23,5002.0,115.43,115.43,115.22,115.23,5002.0
2021-04-22 12:05:00,115.25,115.28,115.21,115.28,6510.0,115.25,115.28,115.21,115.28,6510.0
2021-04-22 12:10:00,115.29,115.33,115.23,115.33,4381.0,115.29,115.33,115.23,115.33,4381.0
2021-04-22 12:15:00,115.33,115.42,115.29,115.34,5339.0,115.33,115.42,115.29,115.34,5339.0
2021-04-22 12:20:00,115.33,115.36,115.3,115.33,4663.0,115.33,115.36,115.3,115.33,4663.0
2021-04-22 12:25:00,115.32,115.47,115.32,115.44,4487.0,115.32,115.47,115.32,115.44,4487.0
2021-04-22 12:30:00,115.41,115.5,115.39,115.5,1737.0,115.41,115.5,115.39,115.5,1737.0
2021-04-22 12:35:00,115.5,115.57,115.46,115.55,1635.0,115.5,115.57,115.46,115.55,1635.0
2021-04-22 12:40:00,115.53,115.53,115.42,115.42,2600.0,115.53,115.53,115.42,115.42,2600.0
2021-04-22 12:45:00,115.45,115.46,115.42,115.43,1447.0,115.45,115.46,115.42,115.43,1447.0
2021-04-22 12:50:00,115.43,115.43,115.34,115.4,3669.0,115.43,115.43,115.34,115.4,3669.0
2021-04-22 12:55:00,115.42,115.59,115.42,115.59,1800.0,115.42,115.59,115.42,115.59,1800.0
2021-04-22 13:00:00,115.56,115.64,115.55,115.62,2543.0,115.56,115.64,115.55,115.62,2543.0
2021-04-22 13:05:00,115.65,115.66,115.13,115.2,18389.0,115.65,115.66,115.13,115.2,18389.0
2021-04-22 13:10:00,115.19,115.24,114.84,115.04,9677.0,115.19,115.24,114.84,115.04,9677.0
2021-04-22 13:15:00,115.06,115.06,114.74,114.75,6905.0,115.06,115.06,114.74,114.75,6905.0
2021-04-22 13:20:00,114.84,115.12,114.76,115.08,5226.0,114.84,115.12,114.76,115.08,5226.0
2021-04-22 13:25:00,115.04,115.27,115.01,115.27,2297.0,115.04,115.27,115.01,115.27,2297.0
2021-04-22 13:30:00,115.24,115.32,115.16,115.32,1800.0,115.24,115.32,115.16,115.32,1800.0
2021-04-22 13:35:00,115.3,115.35,115.24,115.26,3963.0,115.3,115.35,115.24,115.26,3963.0
2021-04-22 13:40:00,115.22,115.22,114.86,114.86,3585.0,115.22,115.22,114.86,114.86,3585.0
2021-04-22 13:45:00,114.9,114.98,114.78,114.78,5267.0,114.9,114.98,114.78,114.78,5267.0
2021-04-22 13:50:00,114.82,114.83,114.59,114.62,7711.0,114.82,114.83,114.59,114.62,7711.0
2021-04-22 13:55:00,114.6,114.8,114.59,114.71,5514.0,114.6,114.8,114.59,114.71,5514.0
2021-04-22 14:00:00,114.67,114.67,114.33,114.53,24015.0,114.67,114.67,114.33,114.53,24015.0
2021-04-22 14:05:00,114.49,114.76,114.49,114.76,23464.0,114.49,114.76,114.49,114.76,23464.0
2021-04-22 14:10:00,114.73,115.03,114.63,115.03,10553.0,114.73,115.03,114.63,115.03,10553.0
2021-04-22 14:15:00,115.04,115.1,114.88,115.08,4746.0,115.04,115.1,114.88,115.08,4746.0
2021-04-22 14:20:00,115.09,115.13,114.99,115.02,5251.0,115.09,115.13,114.99,115.02,5251.0
2021-04-22 14:25:00,115.02,115.32,115.0,115.32,9687.0,115.02,115.32,115.0,115.32,9687.0
2021-04-22 14:30:00,115.29,115.37,115.25,115.27,10949.0,115.29,115.37,115.25,115.27,10949.0
2021-04-22 14:35:00,115.2,115.28,115.18,115.27,4022.0,115.2,115.28,115.18,115.27,4022.0
2021-04-22 14:40:00,115.24,115.33,115.17,115.32,4102.0,115.24,115.33,115.17,115.32,4102.0
2021-04-22 14:45:00,115.31,115.38,115.23,115.3,6425.0,115.31,115.38,115.23,115.3,6425.0
2021-04-22 14:50:00,115.36,115.4,115.14,115.21,9194.0,115.36,115.4,115.14,115.21,9194.0
2021-04-22 14:55:00,115.21,115.33,115.15,115.17,6470.0,115.21,115.33,115.15,115.17,6470.0
2021-04-22 15:00:00,115.13,115.33,115.13,115.26,3987.0,115.13,115.33,115.13,115.26,3987.0
2021-04-22 15:05:00,115.23,115.23,114.98,115.0,3400.0,115.23,115.23,114.98,115.0,3400.0
2021-04-22 15:10:00,115.02,115.1,115.0,115.01,4915.0,115.02,115.1,115.0,115.01,4915.0
2021-04-22 15:15:00,115.03,115.07,114.98,115.06,4482.0,115.03,115.07,114.98,115.06,4482.0
2021-04-22 15:20:00,115.05,115.14,115.0,115.04,6460.0,115.05,115.14,115.0,115.04,6460.0
2021-04-22 15:25:00,115.03,115.15,114.96,115.14,5545.0,115.03,115.15,114.96,115.14,5545.0
2021-04-22 15:30:00,115.13,115.27,115.13,115.23,10423.0,115.13,115.27,115.13,115.23,10423.0
2021-04-22 15:35:00,115.23,115.41,115.23,115.29,12452.0,115.23,115.41,115.23,115.29,12452.0
2021-04-22 15:40:00,115.31,115.41,115.27,115.33,16215.0,115.31,115.41,115.27,115.33,16215.0
2021-04-22 15:45:00,115.32,115.5,115.23,115.23,11540.0,115.32,115.5,115.23,115.23,11540.0
2021-04-22 15:50:00,115.28,115.34,115.17,115.2,27724.0,115.28,115.34,115.17,115.2,27724.0
2021-04-22 15:55:00,115.21,115.34,115.14,115.15,44139.0,115.21,115.34,115.14,115.15,44139.0
2021-04-23 09:30:00,115.19,115.19,114.5,114.54,9139.0,115.19,115.19,114.5,114.54,9139.0
2021-04-23 09:35:00,114.54,114.78,114.28,114.29,3083.0,114.54,114.78,114.28,114.29,3083.0
2021-04-23 09:40:00,114.24,114.55,114.08,114.46,8091.0,114.24,114.55,114.08,114.46,8091.0
2021-04-23 09:45:00,114.44,114.64,114.3,114.64,3868.0,114.44,114.64,114.3,114.64,3868.0
2021-04-23 09:50:00,114.64,114.68,114.28,114.37,7024.0,114.64,114.68,114.28,114.37,7024.0
2021-04-23 09:55:00,114.39,114.41,114.17,114.28,8057.0,114.39,114.41,114.17,114.28,8057.0
2021-04-23 10:00:00,114.38,114.78,114.38,114.55,7311.0,114.38,114.78,114.38,114.55,7311.0
2021-04-23 10:05:00,114.53,114.81,114.53,114.68,7811.0,114.53,114.81,114.53,114.68,7811.0
2021-04-23 10:10:00,114.67,114.76,114.55,114.76,5101.0,114.67,114.76,114.55,114.76,5101.0
2021-04-23 10:15:00,114.73,114.87,114.5,114.53,20170.0,114.73,114.87,114.5,114.53,20170.0
2021-04-23 10:20:00,114.49,114.53,114.32,114.38,12825.0,114.49,114.53,114.32,114.38,12825.0
2021-04-23 10:25:00,114.4,114.6,114.4,114.54,3225.0,114.4,114.6,114.4,114.54,3225.0
2021-04-23 10:30:00,114.47,114.93,114.44,114.85,6976.0,114.47,114.93,114.44,114.85,6976.0
2021-04-23 10:35:00,114.86,115.04,114.86,114.98,5360.0,114.86,115.04,114.86,114.98,5360.0
2021-04-23 10:40:00,115.0,115.2,115.0,115.14,2875.0,115.0,115.2,115.0,115.14,2875.0
2021-04-23 10:45:00,115.14,115.26,115.14,115.23,2358.0,115.14,115.26,115.14,115.23,2358.0
2021-04-23 10:50:00,115.25,115.32,115.2,115.31,3178.0,115.25,115.32,115.2,115.31,3178.0
2021-04-23 10:55:00,115.31,115.57,115.31,115.57,5243.0,115.31,115.57,115.31,115.57,5243.0
2021-04-23 11:00:00,115.57,115.57,115.37,115.43,8197.0,115.57,115.57,115.37,115.43,8197.0
2021-04-23 11:05:00,115.41,115.57,115.23,115.47,14483.0,115.41,115.57,115.23,115.47,14483.0
2021-04-23 11:10:00,115.47,115.55,115.42,115.42,3959.0,115.47,115.55,115.42,115.42,3959.0
2021-04-23 11:15:00,115.49,115.59,115.4,115.59,6439.0,115.49,115.59,115.4,115.59,6439.0
2021-04-23 11:20:00,115.59,115.62,115.5,115.57,5185.0,115.59,115.62,115.5,115.57,5185.0
2021-04-23 11:25:00,115.56,115.68,115.55,115.68,4828.0,115.56,115.68,115.55,115.68,4828.0
2021-04-23 11:30:00,115.65,115.83,115.65,115.77,6910.0,115.65,115.83,115.65,115.77,6910.0
2021-04-23 11:35:00,115.82,115.83,115.69,115.69,7887.0,115.82,115.83,115.69,115.69,7887.0
2021-04-23 11:40:00,115.74,115.88,115.74,115.85,3700.0,115.74,115.88,115.74,115.85,3700.0
2021-04-23 11:45:00,115.9,115.97,115.88,115.95,6000.0,115.9,115.97,115.88,115.95,6000.0
2021-04-23 11:50:00,115.89,115.89,115.78,115.89,4187.0,115.89,115.89,115.78,115.89,4187.0
2021-04-23 11:55:00,115.93,115.94,115.77,115.78,4200.0,115.93,115.94,115.77,115.78,4200.0
2021-04-23 12:00:00,115.73,115.75,115.59,115.61,6372.0,115.73,115.75,115.59,115.61,6372.0
2021-04-23 12:05:00,115.64,115.67,115.52,115.52,2885.0,115.64,115.67,115.52,115.52,2885.0
2021-04-23 12:10:00,115.53,115.55,115.18,115.42,18835.0,115.53,115.55,115.18,115.42,18835.0
2021-04-23 12:15:00,115.36,115.58,115.28,115.45,19550.0,115.36,115.58,115.28,115.45,19550.0
2021-04-23 12:20:00,115.49,115.58,115.3,115.39,21422.0,115.49,115.58,115.3,115.39,21422.0
2021-04-23 12:25:00,115.33,115.68,115.3,115.68,4112.0,115.33,115.68,115.3,115.68,4112.0
2021-04-23 12:30:00,115.67,115.69,115.61,115.61,2458.0,115.67,115.69,115.61,115.61,2458.0
2021-04-23 12:35:00,115.66,115.67,115.61,115.65,805.0,115.66,115.67,115.61,115.65,805.0
2021-04-23 12:40:00,115.67,115.7,115.63,115.65,1500.0,115.67,115.7,115.63,115.65,1500.0
2021-04-23 12:45:00,115.64,115.73,115.6,115.73,1800.0,115.64,115.73,115.6,115.73,1800.0
2021-04-23 12:50:00,115.68,115.79,115.68,115.77,1930.0,115.68,115.79,115.68,115.77,1930.0
2021-04-23 12:55:00,115.73,115.75,115.64,115.65,2699.0,115.73,115.75,115.64,115.65,2699.0
2021-04-23 13:00:00,115.65,115.69,115.59,115.59,1480.0,115.65,115.69,115.59,115.59,1480.0
2021-04-23 13:05:00,115.58,115.64,115.55,115.57,1600.0,115.58,115.64,115.55,115.57,1600.0
2021-04-23 13:10:00,115.55,115.55,115.49,115.52,1402.0,115.55,115.55,115.49,115.52,1402.0
2021-04-23 13:15:00,115.52,115.57,115.51,115.56,3619.0,115.52,115.57,115.51,115.56,3619.0
2021-04-23 13:20:00,115.63,115.63,115.53,115.59,2858.0,115.63,115.63,115.53,115.59,2858.0
2021-04-23 13:25:00,115.64,115.64,115.52,115.52,1305.0,115.64,115.64,115.52,115.52,1305.0
2021-04-23 13:30:00,115.59,115.62,115.52,115.57,2778.0,115.59,115.62,115.52,115.57,2778.0
2021-04-23 13:35:00,115.6,115.72,115.6,115.7,3400.0,115.6,115.72,115.6,115.7,3400.0
2021-04-23 13:40:00,115.68,115.9,115.68,115.9,12224.0,115.68,115.9,115.68,115.9,12224.0
2021-04-23 13:45:00,115.9,115.9,115.74,115.74,3177.0,115.9,115.9,115.74,115.74,3177.0
2021-04-23 13:50:00,115.77,115.83,115.75,115.75,2899.0,115.77,115.83,115.75,115.75,2899.0
2021-04-23 13:55:00,115.74,115.88,115.74,115.79,3843.0,115.74,115.88,115.74,115.79,3843.0
2021-04-23 14:00:00,115.83,115.88,115.77,115.88,1473.0,115.83,115.88,115.77,115.88,1473.0
2021-04-23 14:05:00,115.84,115.95,115.82,115.88,2424.0,115.84,115.95,115.82,115.88,2424.0
2021-04-23 14:10:00,115.84,115.9,115.75,115.75,4100.0,115.84,115.9,115.75,115.75,4100.0
2021-04-23 14:15:00,115.78,115.78,115.72,115.73,2076.0,115.78,115.78,115.72,115.73,2076.0
2021-04-23 14:20:00,115.76,115.83,115.73,115.77,3058.0,115.76,115.83,115.73,115.77,3058.0
2021-04-23 14:25:00,115.74,115.77,115.62,115.73,3923.0,115.74,115.77,115.62,115.73,3923.0
2021-04-23 14:30:00,115.76,115.76,115.66,115.74,3317.0,115.76,115.76,115.66,115.74,3317.0
2021-04-23 14:35:00,115.76,115.76,115.68,115.72,3166.0,115.76,115.76,115.68,115.72,3166.0
2021-04-23 14:40:00,115.71,115.84,115.66,115.84,2936.0,115.71,115.84,115.66,115.84,2936.0
2021-04-23 14:45:00,115.87,115.91,115.84,115.85,3789.0,115.87,115.91,115.84,115.85,3789.0
2021-04-23 14:50:00,115.83,115.92,115.82,115.89,3239.0,115.83,115.92,115.82,115.89,3239.0
2021-04-23 14:55:00,115.88,115.98,115.88,115.93,2221.0,115.88,115.98,115.88,115.93,2221.0
2021-04-23 15:00:00,115.93,115.97,115.91,115.95,6598.0,115.93,115.97,115.91,115.95,6598.0
2021-04-23 15:05:00,115.97,115.97,115.88,115.94,5447.0,115.97,115.97,115.88,115.94,5447.0
2021-04-23 15:10:00,115.93,115.97,115.84,115.86,3316.0,115.93,115.97,115.84,115.86,3316.0
2021-04-23 15:15:00,115.87,116.07,115.87,116.06,5288.0,115.87,116.07,115.87,116.06,5288.0
2021-04-23 15:20:00,116.05,116.19,116.04,116.13,13285.0,116.05,116.19,116.04,116.13,13285.0
2021-04-23 15:25:00,116.12,116.17,116.01,116.02,7337.0,116.12,116.17,116.01,116.02,7337.0
2021-04-23 15:30:00,116.01,116.19,115.97,116.19,8139.0,116.01,116.19,115.97,116.19,8139.0
2021-04-23 15:35:00,116.19,116.24,116.08,116.08,10597.0,116.19,116.24,116.08,116.08,10597.0
2021-04-23 15:40:00,116.09,116.17,116.04,116.06,11436.0,116.09,116.17,116.04,116.06,11436.0
2021-04-23 15:45:00,116.07,116.09,115.84,115.87,11748.0,116.07,116.09,115.84,115.87,11748.0
2021-04-23 15:50:00,115.87,115.94,115.67,115.69,17511.0,115.87,115.94,115.67,115.69,17511.0
2021-04-23 15:55:00,115.69,115.69,115.48,115.54,28791.0,115.69,115.69,115.48,115.54,28791.0
2021-04-26 09:30:00,115.3,115.3,114.03,114.76,41782.0,115.3,115.3,114.03,114.76,41782.0
2021-04-26 09:35:00,114.82,115.06,114.46,115.06,16490.0,114.82,115.06,114.46,115.06,16490.0
2021-04-26 09:40:00,115.05,115.06,114.72,114.79,14948.0,115.05,115.06,114.72,114.79,14948.0
2021-04-26 09:45:00,114.65,114.82,114.24,114.24,13713.0,114.65,114.82,114.24,114.24,13713.0
2021-04-26 09:50:00,114.25,114.25,113.65,113.73,25474.0,114.25,114.25,113.65,113.73,25474.0
2021-04-26 09:55:00,113.8,114.06,113.55,113.95,13500.0,113.8,114.06,113.55,113.95,13500.0
2021-04-26 10:00:00,114.0,114.38,113.99,114.38,21399.0,114.0,114.38,113.99,114.38,21399.0
2021-04-26 10:05:00,114.45,114.6,114.36,114.52,7967.0,114.45,114.6,114.36,114.52,7967.0
2021-04-26 10:10:00,114.59,114.72,114.47,114.47,2878.0,114.59,114.72,114.47,114.47,2878.0
2021-04-26 10:15:00,114.47,114.5,114.37,114.39,4804.0,114.47,114.5,114.37,114.39,4804.0
2021-04-26 10:20:00,114.42,114.72,114.36,114.69,4482.0,114.42,114.72,114.36,114.69,4482.0
2021-04-26 10:25:00,114.69,114.77,114.58,114.76,6436.0,114.69,114.77,114.58,114.76,6436.0
2021-04-26 10:30:00,114.82,114.86,114.75,114.83,3181.0,114.82,114.86,114.75,114.83,3181.0
2021-04-26 10:35:00,114.86,114.87,114.69,114.69,3193.0,114.86,114.87,114.69,114.69,3193.0
2021-04-26 10:40:00,114.77,114.79,114.54,114.55,3126.0,114.77,114.79,114.54,114.55,3126.0
2021-04-26 10:45:00,114.58,114.67,114.5,114.63,5315.0,114.58,114.67,114.5,114.63,5315.0
2021-04-26 10:50:00,114.59,114.63,114.51,114.54,7629.0,114.59,114.63,114.51,114.54,7629.0
2021-04-26 10:55:00,114.53,114.53,114.26,114.34,9318.0,114.53,114.53,114.26,114.34,9318.0
2021-04-26 11:00:00,114.29,114.39,114.09,114.16,6441.0,114.29,114.39,114.09,114.16,6441.0
2021-04-26 11:05:00,114.19,114.19,114.03,114.04,4547.0,114.19,114.19,114.03,114.04,4547.0
2021-04-26 11:10:00,114.01,114.19,113.95,114.19,3806.0,114.01,114.19,113.95,114.19,3806.0
2021-04-26 11:15:00,114.19,114.27,114.1,114.18,3912.0,114.19,114.27,114.1,114.18,3912.0
2021-04-26 11:20:00,114.19,114.37,114.19,114.3,4678.0,114.19,114.37,114.19,114.3,4678.0
2021-04-26 11:25:00,114.33,114.36,114.2,114.21,5393.0,114.33,114.36,114.2,114.21,5393.0
2021-04-26 11:30:00,114.24,114.3,114.16,114.24,3977.0,114.24,114.3,114.16,114.24,3977.0
2021-04-26 11:35:00,114.26,114.34,114.22,114.23,3551.0,114.26,114.34,114.22,114.23,3551.0
2021-04-26 11:40:00,114.23,114.26,114.14,114.21,5972.0,114.23,114.26,114.14,114.21,5972.0
2021-04-26 11:45:00,114.19,114.23,114.14,114.14,5095.0,114.19,114.23,114.14,114.14,5095.0
2021-04-26 11:50:00,114.13,114.14,113.98,114.12,6908.0,114.13,114.14,113.98,114.12,6908.0
2021-04-26 11:55:00,114.14,114.27,113.99,113.99,5098.0,114.14,114.27,113.99,113.99,5098.0
2021-04-26 12:00:00,114.01,114.04,113.86,114.03,8092.0,114.01,114.04,113.86,114.03,8092.0
2021-04-26 12:05:00,114.02,114.09,113.97,113.97,4591.0,114.02,114.09,113.97,113.97,4591.0
2021-04-26 12:10:00,113.98,114.19,113.98,114.19,2981.0,113.98,114.19,113.98,114.19,2981.0
2021-04-26 12:15:00,114.19,114.19,113.99,113.99,4895.0,114.19,114.19,113.99,113.99,4895.0
2021-04-26 12:20:00,113.98,114.06,113.74,113.78,20072.0,113.98,114.06,113.74,113.78,20072.0
2021-04-26 12:25:00,113.75,113.82,113.68,113.76,19004.0,113.75,113.82,113.68,113.76,19004.0
2021-04-26 12:30:00,113.76,113.97,113.75,113.95,14349.0,113.76,113.97,113.75,113.95,14349.0
2021-04-26 12:35:00,113.97,114.17,113.96,114.0,29286.0,113.97,114.17,113.96,114.0,29286.0
2021-04-26 12:40:00,113.97,114.1,113.94,114.1,12956.0,113.97,114.1,113.94,114.1,12956.0
2021-04-26 12:45:00,114.1,114.15,113.94,113.97,8208.0,114.1,114.15,113.94,113.97,8208.0
2021-04-26 12:50:00,114.01,114.07,113.96,114.05,5812.0,114.01,114.07,113.96,114.05,5812.0
2021-04-26 12:55:00,114.04,114.04,113.9,113.92,3489.0,114.04,114.04,113.9,113.92,3489.0
2021-04-26 13:00:00,113.92,114.02,113.87,113.97,6991.0,113.92,114.02,113.87,113.97,6991.0
2021-04-26 13:05:00,113.96,113.97,113.92,113.96,5121.0,113.96,113.97,113.92,113.96,5121.0
2021-04-26 13:10:00,113.96,113.99,113.88,113.89,7370.0,113.96,113.99,113.88,113.89,7370.0
2021-04-26 13:15:00,113.89,113.89,113.79,113.84,8174.0,113.89,113.89,113.79,113.84,8174.0
2021-04-26 13:20:00,113.83,113.89,113.81,113.84,6489.0,113.83,113.89,113.81,113.84,6489.0
2021-04-26 13:25:00,113.84,113.86,113.68,113.83,14444.0,113.84,113.86,113.68,113.83,14444.0
2021-04-26 13:30:00,113.89,113.89,113.76,113.86,7496.0,113.89,113.89,113.76,113.86,7496.0
2021-04-26 13:35:00,113.84,113.98,113.8,113.96,13058.0,113.84,113.98,113.8,113.96,13058.0
2021-04-26 13:40:00,113.98,113.98,113.82,113.88,9496.0,113.98,113.98,113.82,113.88,9496.0
2021-04-26 13:45:00,113.87,113.98,113.86,113.95,6145.0,113.87,113.98,113.86,113.95,6145.0
2021-04-26 13:50:00,113.94,113.94,113.88,113.93,5623.0,113.94,113.94,113.88,113.93,5623.0
2021-04-26 13:55:00,113.93,113.94,113.86,113.92,7279.0,113.93,113.94,113.86,113.92,7279.0
2021-04-26 14:00:00,113.92,114.02,113.9,114.02,7720.0,113.92,114.02,113.9,114.02,7720.0
2021-04-26 14:05:00,113.99,114.02,113.95,113.99,7725.0,113.99,114.02,113.95,113.99,7725.0
2021-04-26 14:10:00,113.99,114.09,113.98,114.08,6503.0,113.99,114.09,113.98,114.08,6503.0
2021-04-26 14:15:00,114.09,114.1,114.04,114.08,5694.0,114.09,114.1,114.04,114.08,5694.0
2021-04-26 14:20:00,114.06,114.07,113.97,113.97,7017.0,114.06,114.07,113.97,113.97,7017.0
2021-04-26 14:25:00,113.99,114.0,113.92,113.93,5682.0,113.99,114.0,113.92,113.93,5682.0
2021-04-26 14:30:00,113.92,113.95,113.81,113.83,7464.0,113.92,113.95,113.81,113.83,7464.0
2021-04-26 14:35:00,113.81,113.82,113.71,113.76,11704.0,113.81,113.82,113.71,113.76,11704.0
2021-04-26 14:40:00,113.78,113.8,113.72,113.76,7332.0,113.78,113.8,113.72,113.76,7332.0
2021-04-26 14:45:00,113.76,113.83,113.74,113.83,7558.0,113.76,113.83,113.74,113.83,7558.0
2021-04-26 14:50:00,113.83,113.93,113.78,113.92,9270.0,113.83,113.93,113.78,113.92,9270.0
2021-04-26 14:55:00,113.91,113.93,113.83,113.84,6024.0,113.91,113.93,113.83,113.84,6024.0
2021-04-26 15:00:00,113.82,113.84,113.63,113.65,11344.0,113.82,113.84,113.63,113.65,11344.0
2021-04-26 15:05:00,113.65,113.73,113.56,113.66,11234.0,113.65,113.73,113.56,113.66,11234.0
2021-04-26 15:10:00,113.65,113.68,113.61,113.62,8836.0,113.65,113.68,113.61,113.62,8836.0
2021-04-26 15:15:00,113.6,113.74,113.58,113.7,13085.0,113.6,113.74,113.58,113.7,13085.0
2021-04-26 15:20:00,113.71,113.79,113.68,113.71,9283.0,113.71,113.79,113.68,113.71,9283.0
2021-04-26 15:25:00,113.72,113.72,113.42,113.44,19936.0,113.72,113.72,113.42,113.44,19936.0
2021-04-26 15:30:00,113.41,113.94,113.38,113.86,103071.0,113.41,113.94,113.38,113.86,103071.0
2021-04-26 15:35:00,113.89,114.04,113.89,113.97,30637.0,113.89,114.04,113.89,113.97,30637.0
2021-04-26 15:40:00,113.98,114.01,113.84,113.9,33558.0,113.98,114.01,113.84,113.9,33558.0
2021-04-26 15:45:00,113.89,113.99,113.83,113.91,39432.0,113.89,113.99,113.83,113.91,39432.0
2021-04-26 15:50:00,113.91,113.95,113.8,113.93,61695.0,113.91,113.95,113.8,113.93,61695.0
2021-04-26 15:55:00,113.92,114.03,113.91,113.98,106911.0,113.92,114.03,113.91,113.98,106911.0
2021-04-27 09:30:00,114.16,114.67,114.06,114.47,40460.0,114.16,114.67,114.06,114.47,40460.0
2021-04-27 09:35:00,114.43,114.48,114.11,114.27,16630.0,114.43,114.48,114.11,114.27,16630.0
2021-04-27 09:40:00,114.26,114.72,114.17,114.68,16523.0,114.26,114.72,114.17,114.68,16523.0
2021-04-27 09:45:00,114.67,115.03,114.59,115.03,17917.0,114.67,115.03,114.59,115.03,17917.0
2021-04-27 09:50:00,115.04,115.15,114.91,114.98,10657.0,115.04,115.15,114.91,114.98,10657.0
2021-04-27 09:55:00,114.95,114.95,114.73,114.88,8077.0,114.95,114.95,114.73,114.88,8077.0
2021-04-27 10:00:00,114.91,115.03,114.79,114.93,14323.0,114.91,115.03,114.79,114.93,14323.0
2021-04-27 10:05:00,114.93,114.98,114.7,114.95,10262.0,114.93,114.98,114.7,114.95,10262.0
2021-04-27 10:10:00,114.96,114.97,114.76,114.93,7118.0,114.96,114.97,114.76,114.93,7118.0
2021-04-27 10:15:00,114.92,114.92,114.7,114.7,8071.0,114.92,114.92,114.7,114.7,8071.0
2021-04-27 10:20:00,114.65,114.7,114.49,114.49,12429.0,114.65,114.7,114.49,114.49,12429.0
2021-04-27 10:25:00,114.51,114.75,114.5,114.75,6180.0,114.51,114.75,114.5,114.75,6180.0
2021-04-27 10:30:00,114.85,115.05,114.8,114.89,28164.0,114.85,115.05,114.8,114.89,28164.0
2021-04-27 10:35:00,114.89,115.03,114.85,115.03,5664.0,114.89,115.03,114.85,115.03,5664.0
2021-04-27 10:40:00,114.98,115.12,114.94,115.12,6872.0,114.98,115.12,114.94,115.12,6872.0
2021-04-27 10:45:00,115.11,115.27,115.11,115.27,4573.0,115.11,115.27,115.11,115.27,4573.0
2021-04-27 10:50:00,115.26,115.3,115.12,115.3,4239.0,115.26,115.3,115.12,115.3,4239.0
2021-04-27 10:55:00,115.3,115.44,115.3,115.42,5635.0,115.3,115.44,115.3,115.42,5635.0
2021-04-27 11:00:00,115.45,115.46,115.17,115.17,13664.0,115.45,115.46,115.17,115.17,13664.0
2021-04-27 11:05:00,115.19,115.29,115.16,115.23,4829.0,115.19,115.29,115.16,115.23,4829.0
2021-04-27 11:10:00,115.23,115.24,114.96,115.05,8282.0,115.23,115.24,114.96,115.05,8282.0
2021-04-27 11:15:00,115.05,115.12,115.02,115.04,7443.0,115.05,115.12,115.02,115.04,7443.0
2021-04-27 11:20:00,115.0,115.1,114.94,114.96,5398.0,115.0,115.1,114.94,114.96,5398.0
2021-04-27 11:25:00,114.96,114.99,114.88,114.89,5770.0,114.96,114.99,114.88,114.89,5770.0
2021-04-27 11:30:00,114.89,115.05,114.87,115.05,6815.0,114.89,115.05,114.87,115.05,6815.0
2021-04-27 11:35:00,115.05,115.06,114.94,114.94,7753.0,115.05,115.06,114.94,114.94,7753.0
2021-04-27 11:40:00,114.94,115.04,114.91,115.04,3571.0,114.94,115.04,114.91,115.04,3571.0
2021-04-27 11:45:00,115.02,115.02,114.8,114.84,8181.0,115.02,115.02,114.8,114.84,8181.0
2021-04-27 11:50:00,114.86,114.99,114.82,114.98,3767.0,114.86,114.99,114.82,114.98,3767.0
2021-04-27 11:55:00,115.0,115.03,114.94,115.01,3918.0,115.0,115.03,114.94,115.01,3918.0
2021-04-27 12:00:00,115.03,115.03,114.95,114.99,2200.0,115.03,115.03,114.95,114.99,2200.0
2021-04-27 12:05:00,115.0,115.05,114.94,115.0,5041.0,115.0,115.05,114.94,115.0,5041.0
2021-04-27 12:10:00,115.01,115.03,114.94,114.95,3183.0,115.01,115.03,114.94,114.95,3183.0
2021-04-27 12:15:00,114.96,115.16,114.94,115.13,4210.0,114.96,115.16,114.94,115.13,4210.0
2021-04-27 12:20:00,115.12,115.18,115.1,115.12,3441.0,115.12,115.18,115.1,115.12,3441.0
2021-04-27 12:25:00,115.08,115.11,115.08,115.09,2359.0,115.08,115.11,115.08,115.09,2359.0
2021-04-27 12:30:00,115.14,115.25,115.11,115.2,6236.0,115.14,115.25,115.11,115.2,6236.0
2021-04-27 12:35:00,115.2,115.2,115.12,115.16,3344.0,115.2,115.2,115.12,115.16,3344.0
2021-04-27 12:40:00,115.15,115.15,115.11,115.14,2206.0,115.15,115.15,115.11,115.14,2206.0
2021-04-27 12:45:00,115.15,115.25,115.15,115.24,2709.0,115.15,115.25,115.15,115.24,2709.0
2021-04-27 12:50:00,115.21,115.21,115.0,115.05,4124.0,115.21,115.21,115.0,115.05,4124.0
2021-04-27 12:55:00,115.06,115.09,114.96,115.0,2400.0,115.06,115.09,114.96,115.0,2400.0
2021-04-27 13:00:00,114.99,115.01,114.9,114.93,7952.0,114.99,115.01,114.9,114.93,7952.0
2021-04-27 13:05:00,114.93,115.02,114.9,115.02,15547.0,114.93,115.02,114.9,115.02,15547.0
2021-04-27 13:10:00,115.01,115.3,115.01,115.3,615.0,115.01,115.3,115.01,115.3,615.0
2021-04-27 13:15:00,115.3,115.32,115.21,115.23,4200.0,115.3,115.32,115.21,115.23,4200.0
2021-04-27 13:20:00,115.2,115.3,115.19,115.22,2456.0,115.2,115.3,115.19,115.22,2456.0
2021-04-27 13:25:00,115.23,115.33,115.23,115.29,1890.0,115.23,115.33,115.23,115.29,1890.0
2021-04-27 13:30:00,115.3,115.32,115.08,115.23,20978.0,115.3,115.32,115.08,115.23,20978.0
2021-04-27 13:35:00,115.23,115.25,115.12,115.19,7271.0,115.23,115.25,115.12,115.19,7271.0
2021-04-27 13:40:00,115.18,115.25,115.14,115.16,25179.0,115.18,115.25,115.14,115.16,25179.0
2021-04-27 13:45:00,115.16,115.32,115.16,115.32,2606.0,115.16,115.32,115.16,115.32,2606.0
2021-04-27 13:50:00,115.3,115.33,115.27,115.27,4295.0,115.3,115.33,115.27,115.27,4295.0
2021-04-27 13:55:00,115.28,115.33,115.23,115.29,7210.0,115.28,115.33,115.23,115.29,7210.0
2021-04-27 14:00:00,115.32,115.35,115.26,115.32,4742.0,115.32,115.35,115.26,115.32,4742.0
2021-04-27 14:05:00,115.34,115.43,115.32,115.39,4233.0,115.34,115.43,115.32,115.39,4233.0
2021-04-27 14:10:00,115.4,115.48,115.39,115.48,3957.0,115.4,115.48,115.39,115.48,3957.0
2021-04-27 14:15:00,115.48,115.5,115.41,115.46,5039.0,115.48,115.5,115.41,115.46,5039.0
2021-04-27 14:20:00,115.43,115.51,115.27,115.28,6153.0,115.43,115.51,115.27,115.28,6153.0
2021-04-27 14:25:00,115.24,115.31,115.24,115.31,2786.0,115.24,115.31,115.24,115.31,2786.0
2021-04-27 14:30:00,115.32,115.46,115.32,115.44,4749.0,115.32,115.46,115.32,115.44,4749.0
2021-04-27 14:35:00,115.44,115.45,115.33,115.42,4956.0,115.44,115.45,115.33,115.42,4956.0
2021-04-27 14:40:00,115.43,115.46,115.4,115.43,4898.0,115.43,115.46,115.4,115.43,4898.0
2021-04-27 14:45:00,115.45,115.46,115.3,115.37,10001.0,115.45,115.46,115.3,115.37,10001.0
2021-04-27 14:50:00,115.36,115.36,115.17,115.18,15274.0,115.36,115.36,115.17,115.18,15274.0
2021-04-27 14:55:00,115.19,115.25,115.13,115.19,11149.0,115.19,115.25,115.13,115.19,11149.0
2021-04-27 15:00:00,115.18,115.21,115.13,115.19,13856.0,115.18,115.21,115.13,115.19,13856.0
2021-04-27 15:05:00,115.18,115.2,115.1,115.1,7703.0,115.18,115.2,115.1,115.1,7703.0
2021-04-27 15:10:00,115.11,115.39,115.09,115.39,16594.0,115.11,115.39,115.09,115.39,16594.0
2021-04-27 15:15:00,115.41,115.41,115.25,115.26,13725.0,115.41,115.41,115.25,115.26,13725.0
2021-04-27 15:20:00,115.26,115.27,115.18,115.21,31777.0,115.26,115.27,115.18,115.21,31777.0
2021-04-27 15:25:00,115.2,115.3,115.2,115.24,14881.0,115.2,115.3,115.2,115.24,14881.0
2021-04-27 15:30:00,115.26,115.33,115.23,115.25,18277.0,115.26,115.33,115.23,115.25,18277.0
2021-04-27 15:35:00,115.24,115.26,115.15,115.15,10599.0,115.24,115.26,115.15,115.15,10599.0
2021-04-27 15:40:00,115.14,115.18,115.01,115.16,9300.0,115.14,115.18,115.01,115.16,9300.0
2021-04-27 15:45:00,115.15,115.15,115.0,115.04,13289.0,115.15,115.15,115.0,115.04,13289.0
2021-04-27 15:50:00,115.04,115.05,114.88,114.94,19916.0,115.04,115.05,114.88,114.94,19916.0
2021-04-27 15:55:00,114.95,115.07,114.87,115.01,54563.0,114.95,115.07,114.87,115.01,54563.0
2021-04-28 09:30:00,114.75,115.0,114.3,114.54,22658.0,114.75,115.0,114.3,114.54,22658.0
2021-04-28 09:35:00,114.46,114.62,114.25,114.62,7086.0,114.46,114.62,114.25,114.62,7086.0
2021-04-28 09:40:00,114.64,114.89,114.64,114.82,21337.0,114.64,114.89,114.64,114.82,21337.0
2021-04-28 09:45:00,114.86,115.24,114.79,115.23,5444.0,114.86,115.24,114.79,115.23,5444.0
2021-04-28 09:50:00,115.3,115.32,115.14,115.24,11960.0,115.3,115.32,115.14,115.24,11960.0
2021-04-28 09:55:00,115.26,115.29,115.07,115.07,8494.0,115.26,115.29,115.07,115.07,8494.0
2021-04-28 10:00:00,115.12,115.19,114.99,115.15,11486.0,115.12,115.19,114.99,115.15,11486.0
2021-04-28 10:05:00,115.18,115.24,115.12,115.18,7351.0,115.18,115.24,115.12,115.18,7351.0
2021-04-28 10:10:00,115.16,115.19,115.06,115.13,7380.0,115.16,115.19,115.06,115.13,7380.0
2021-04-28 10:15:00,115.1,115.11,114.97,114.97,1400.0,115.1,115.11,114.97,114.97,1400.0
2021-04-28 10:20:00,114.97,114.98,114.8,114.87,22927.0,114.97,114.98,114.8,114.87,22927.0
2021-04-28 10:25:00,114.92,115.02,114.89,115.02,5011.0,114.92,115.02,114.89,115.02,5011.0
2021-04-28 10:30:00,115.04,115.3,115.03,115.15,11084.0,115.04,115.3,115.03,115.15,11084.0
2021-04-28 10:35:00,115.18,115.28,115.07,115.16,5019.0,115.18,115.28,115.07,115.16,5019.0
2021-04-28 10:40:00,115.14,115.18,115.07,115.07,1600.0,115.14,115.18,115.07,115.07,1600.0
2021-04-28 10:45:00,115.06,115.14,115.03,115.13,6778.0,115.06,115.14,115.03,115.13,6778.0
2021-04-28 10:50:00,115.09,115.14,114.98,115.05,4532.0,115.09,115.14,114.98,115.05,4532.0
2021-04-28 10:55:00,115.06,115.07,114.99,115.0,4892.0,115.06,115.07,114.99,115.0,4892.0
2021-04-28 11:00:00,114.95,115.0,114.76,114.76,13415.0,114.95,115.0,114.76,114.76,13415.0
2021-04-28 11:05:00,114.79,114.89,114.63,114.72,9441.0,114.79,114.89,114.63,114.72,9441.0
2021-04-28 11:10:00,114.71,114.93,114.67,114.93,6618.0,114.71,114.93,114.67,114.93,6618.0
2021-04-28 11:15:00,114.89,114.9,114.74,114.74,4543.0,114.89,114.9,114.74,114.74,4543.0
2021-04-28 11:20:00,114.7,114.82,114.68,114.82,2642.0,114.7,114.82,114.68,114.82,2642.0
2021-04-28 11:25:00,114.83,114.89,114.75,114.83,3678.0,114.83,114.89,114.75,114.83,3678.0
2021-04-28 11:30:00,114.84,114.89,114.63,114.64,6461.0,114.84,114.89,114.63,114.64,6461.0
2021-04-28 11:35:00,114.61,114.64,114.57,114.62,5106.0,114.61,114.64,114.57,114.62,5106.0
2021-04-28 11:40:00,114.64,114.65,114.54,114.56,5140.0,114.64,114.65,114.54,114.56,5140.0
2021-04-28 11:45:00,114.56,114.56,114.36,114.4,5015.0,114.56,114.56,114.36,114.4,5015.0
2021-04-28 11:50:00,114.42,114.43,114.31,114.31,4097.0,114.42,114.43,114.31,114.31,4097.0
2021-04-28 11:55:00,114.32,114.33,114.23,114.26,4088.0,114.32,114.33,114.23,114.26,4088.0
2021-04-28 12:00:00,114.27,114.34,114.23,114.34,5128.0,114.27,114.34,114.23,114.34,5128.0
2021-04-28 12:05:00,114.35,114.47,114.34,114.39,2584.0,114.35,114.47,114.34,114.39,2584.0
2021-04-28 12:10:00,114.38,114.39,114.28,114.3,7368.0,114.38,114.39,114.28,114.3,7368.0
2021-04-28 12:15:00,114.28,114.28,114.21,114.25,4940.0,114.28,114.28,114.21,114.25,4940.0
2021-04-28 12:20:00,114.24,114.24,114.05,114.09,9707.0,114.24,114.24,114.05,114.09,9707.0
2021-04-28 12:25:00,114.12,114.14,113.92,113.97,7579.0,114.12,114.14,113.92,113.97,7579.0
2021-04-28 12:30:00,113.96,114.06,113.94,113.96,11604.0,113.96,114.06,113.94,113.96,11604.0
2021-04-28 12:35:00,113.95,113.95,113.82,113.82,4600.0,113.95,113.95,113.82,113.82,4600.0
2021-04-28 12:40:00,113.81,113.98,113.8,113.86,12015.0,113.81,113.98,113.8,113.86,12015.0
2021-04-28 12:45:00,113.88,114.04,113.87,114.01,8975.0,113.88,114.04,113.87,114.01,8975.0
2021-04-28 12:50:00,114.0,114.02,113.88,113.96,8297.0,114.0,114.02,113.88,113.96,8297.0
2021-04-28 12:55:00,113.96,113.98,113.85,113.87,4936.0,113.96,113.98,113.85,113.87,4936.0
2021-04-28 13:00:00,113.87,113.91,113.78,113.86,7970.0,113.87,113.91,113.78,113.86,7970.0
2021-04-28 13:05:00,113.89,113.95,113.84,113.86,4670.0,113.89,113.95,113.84,113.86,4670.0
2021-04-28 13:10:00,113.88,113.88,113.81,113.83,4143.0,113.88,113.88,113.81,113.83,4143.0
2021-04-28 13:15:00,113.81,113.89,113.81,113.88,6347.0,113.81,113.89,113.81,113.88,6347.0
2021-04-28 13:20:00,113.91,113.92,113.86,113.92,4169.0,113.91,113.92,113.86,113.92,4169.0
2021-04-28 13:25:00,113.97,114.03,113.95,113.99,3165.0,113.97,114.03,113.95,113.99,3165.0
2021-04-28 13:30:00,113.97,114.04,113.97,114.01,2851.0,113.97,114.04,113.97,114.01,2851.0
2021-04-28 13:35:00,113.98,114.06,113.94,114.05,3801.0,113.98,114.06,113.94,114.05,3801.0
2021-04-28 13:40:00,114.03,114.09,114.01,114.04,2136.0,114.03,114.09,114.01,114.04,2136.0
2021-04-28 13:45:00,114.01,114.01,113.92,113.96,2144.0,114.01,114.01,113.92,113.96,2144.0
2021-04-28 13:50:00,113.93,113.96,113.84,113.87,3200.0,113.93,113.96,113.84,113.87,3200.0
2021-04-28 13:55:00,113.85,113.9,113.82,113.82,3114.0,113.85,113.9,113.82,113.82,3114.0
2021-04-28 14:00:00,113.87,114.13,113.79,114.04,12770.0,113.87,114.13,113.79,114.04,12770.0
2021-04-28 14:05:00,114.05,114.06,113.91,113.91,4389.0,114.05,114.06,113.91,113.91,4389.0
2021-04-28 14:10:00,113.83,113.83,113.65,113.75,12362.0,113.83,113.83,113.65,113.75,12362.0
2021-04-28 14:15:00,113.78,113.99,113.78,113.94,7978.0,113.78,113.99,113.78,113.94,7978.0
2021-04-28 14:20:00,113.96,114.06,113.95,114.03,13163.0,113.96,114.06,113.95,114.03,13163.0
2021-04-28 14:25:00,114.0,114.06,113.9,113.92,5407.0,114.0,114.06,113.9,113.92,5407.0
2021-04-28 14:30:00,113.94,114.02,113.86,114.02,11158.0,113.94,114.02,113.86,114.02,11158.0
2021-04-28 14:35:00,114.06,114.37,114.06,114.34,11794.0,114.06,114.37,114.06,114.34,11794.0
2021-04-28 14:40:00,114.37,114.49,114.24,114.3,9480.0,114.37,114.49,114.24,114.3,9480.0
2021-04-28 14:45:00,114.3,114.33,114.1,114.1,4527.0,114.3,114.33,114.1,114.1,4527.0
2021-04-28 14:50:00,114.07,114.24,114.07,114.24,4708.0,114.07,114.24,114.07,114.24,4708.0
2021-04-28 14:55:00,114.22,114.25,114.09,114.14,4675.0,114.22,114.25,114.09,114.14,4675.0
2021-04-28 15:00:00,114.17,114.28,114.07,114.12,6104.0,114.17,114.28,114.07,114.12,6104.0
2021-04-28 15:05:00,114.11,114.15,114.01,114.11,4851.0,114.11,114.15,114.01,114.11,4851.0
2021-04-28 15:10:00,114.13,114.16,113.81,113.95,9543.0,114.13,114.16,113.81,113.95,9543.0
2021-04-28 15:15:00,113.93,113.97,113.85,113.88,7156.0,113.93,113.97,113.85,113.88,7156.0
2021-04-28 15:20:00,113.81,113.91,113.8,113.88,6479.0,113.81,113.91,113.8,113.88,6479.0
2021-04-28 15:25:00,113.88,114.04,113.86,114.03,9908.0,113.88,114.04,113.86,114.03,9908.0
2021-04-28 15:30:00,114.02,114.17,113.99,114.13,21533.0,114.02,114.17,113.99,114.13,21533.0
2021-04-28 15:35:00,114.13,114.25,113.93,113.95,22925.0,114.13,114.25,113.93,113.95,22925.0
2021-04-28 15:40:00,113.96,114.24,113.95,114.17,19008.0,113.96,114.24,113.95,114.17,19008.0
2021-04-28 15:45:00,114.17,114.26,114.11,114.24,18170.0,114.17,114.26,114.11,114.24,18170.0
2021-04-28 15:50:00,114.26,114.26,113.96,114.02,40500.0,114.26,114.26,113.96,114.02,40500.0
2021-04-28 15:55:00,114.02,114.11,113.95,114.03,75921.0,114.02,114.11,113.95,114.03,75921.0
2021-04-29 09:30:00,114.38,115.4,114.22,115.07,25844.0,114.38,115.4,114.22,115.07,25844.0
2021-04-29 09:35:00,114.97,115.35,114.92,115.12,10244.0,114.97,115.35,114.92,115.12,10244.0
2021-04-29 09:40:00,115.12,115.34,115.02,115.34,19438.0,115.12,115.34,115.02,115.34,19438.0
2021-04-29 09:45:00,115.37,115.48,115.31,115.41,5323.0,115.37,115.48,115.31,115.41,5323.0
2021-04-29 09:50:00,115.32,115.55,115.3,115.54,4261.0,115.32,115.55,115.3,115.54,4261.0
2021-04-29 09:55:00,115.48,115.52,115.18,115.34,6234.0,115.48,115.52,115.18,115.34,6234.0
2021-04-29 10:00:00,115.32,115.34,115.05,115.26,22586.0,115.32,115.34,115.05,115.26,22586.0
2021-04-29 10:05:00,115.26,115.26,115.07,115.09,14063.0,115.26,115.26,115.07,115.09,14063.0
2021-04-29 10:10:00,115.12,115.25,115.02,115.07,18947.0,115.12,115.25,115.02,115.07,18947.0
2021-04-29 10:15:00,115.04,115.25,114.92,115.22,10932.0,115.04,115.25,114.92,115.22,10932.0
2021-04-29 10:20:00,115.19,115.27,115.06,115.15,9904.0,115.19,115.27,115.06,115.15,9904.0
2021-04-29 10:25:00,115.21,115.47,115.21,115.46,7301.0,115.21,115.47,115.21,115.46,7301.0
2021-04-29 10:30:00,115.5,115.55,115.39,115.54,11614.0,115.5,115.55,115.39,115.54,11614.0
2021-04-29 10:35:00,115.54,115.57,115.39,115.54,12039.0,115.54,115.57,115.39,115.54,12039.0
2021-04-29 10:40:00,115.53,115.53,115.34,115.39,7396.0,115.53,115.53,115.34,115.39,7396.0
2021-04-29 10:45:00,115.37,115.54,115.33,115.4,6166.0,115.37,115.54,115.33,115.4,6166.0
2021-04-29 10:50:00,115.4,115.41,115.12,115.12,6982.0,115.4,115.41,115.12,115.12,6982.0
2021-04-29 10:55:00,115.11,115.26,115.03,115.2,5459.0,115.11,115.26,115.03,115.2,5459.0
2021-04-29 11:00:00,115.17,115.22,115.15,115.19,4418.0,115.17,115.22,115.15,115.19,4418.0
2021-04-29 11:05:00,115.18,115.36,115.16,115.27,8068.0,115.18,115.36,115.16,115.27,8068.0
2021-04-29 11:10:00,115.28,115.38,115.25,115.38,3755.0,115.28,115.38,115.25,115.38,3755.0
2021-04-29 11:15:00,115.37,115.38,115.32,115.33,13865.0,115.37,115.38,115.32,115.33,13865.0
2021-04-29 11:20:00,115.28,115.28,115.15,115.26,4094.0,115.28,115.28,115.15,115.26,4094.0
2021-04-29 11:25:00,115.27,115.27,115.18,115.19,4121.0,115.27,115.27,115.18,115.19,4121.0
2021-04-29 11:30:00,115.24,115.34,115.21,115.25,8376.0,115.24,115.34,115.21,115.25,8376.0
2021-04-29 11:35:00,115.23,115.31,115.19,115.3,4142.0,115.23,115.31,115.19,115.3,4142.0
2021-04-29 11:40:00,115.28,115.31,115.15,115.19,4421.0,115.28,115.31,115.15,115.19,4421.0
2021-04-29 11:45:00,115.2,115.24,115.17,115.21,4024.0,115.2,115.24,115.17,115.21,4024.0
2021-04-29 11:50:00,115.24,115.32,115.23,115.26,3389.0,115.24,115.32,115.23,115.26,3389.0
2021-04-29 11:55:00,115.26,115.26,115.06,115.18,10163.0,115.26,115.26,115.06,115.18,10163.0
2021-04-29 12:00:00,115.16,115.16,115.03,115.09,6530.0,115.16,115.16,115.03,115.09,6530.0
2021-04-29 12:05:00,115.08,115.11,114.83,114.96,8113.0,115.08,115.11,114.83,114.96,8113.0
2021-04-29 12:10:00,115.01,115.07,114.98,115.0,4564.0,115.01,115.07,114.98,115.0,4564.0
2021-04-29 12:15:00,114.98,115.33,114.94,115.33,56549.0,114.98,115.33,114.94,115.33,56549.0
2021-04-29 12:20:00,115.31,115.34,115.24,115.27,3567.0,115.31,115.34,115.24,115.27,3567.0
2021-04-29 12:25:00,115.3,115.34,115.24,115.32,4419.0,115.3,115.34,115.24,115.32,4419.0
2021-04-29 12:30:00,115.28,115.38,115.26,115.36,4115.0,115.28,115.38,115.26,115.36,4115.0
2021-04-29 12:35:00,115.32,115.4,115.31,115.37,2649.0,115.32,115.4,115.31,115.37,2649.0
2021-04-29 12:40:00,115.38,115.42,115.36,115.38,3000.0,115.38,115.42,115.36,115.38,3000.0
2021-04-29 12:45:00,115.4,115.42,115.34,115.36,2429.0,115.4,115.42,115.34,115.36,2429.0
2021-04-29 12:50:00,115.36,115.36,115.15,115.19,3351.0,115.36,115.36,115.15,115.19,3351.0
2021-04-29 12:55:00,115.19,115.26,115.15,115.26,2896.0,115.19,115.26,115.15,115.26,2896.0
2021-04-29 13:00:00,115.22,115.31,115.18,115.27,3322.0,115.22,115.31,115.18,115.27,3322.0
2021-04-29 13:05:00,115.29,115.44,115.29,115.42,1709.0,115.29,115.44,115.29,115.42,1709.0
2021-04-29 13:10:00,115.41,115.45,115.38,115.41,4040.0,115.41,115.45,115.38,115.41,4040.0
2021-04-29 13:15:00,115.41,115.5,115.38,115.48,4625.0,115.41,115.5,115.38,115.48,4625.0
2021-04-29 13:20:00,115.5,115.5,115.39,115.48,5443.0,115.5,115.5,115.39,115.48,5443.0
2021-04-29 13:25:00,115.47,115.49,115.31,115.48,3000.0,115.47,115.49,115.31,115.48,3000.0
2021-04-29 13:30:00,115.51,115.57,115.45,115.45,2577.0,115.51,115.57,115.45,115.45,2577.0
2021-04-29 13:35:00,115.48,115.51,115.46,115.47,4714.0,115.48,115.51,115.46,115.47,4714.0
2021-04-29 13:40:00,115.46,115.48,115.4,115.47,2007.0,115.46,115.48,115.4,115.47,2007.0
2021-04-29 13:45:00,115.43,115.43,115.3,115.31,2291.0,115.43,115.43,115.3,115.31,2291.0
2021-04-29 13:50:00,115.35,115.35,115.26,115.26,4764.0,115.35,115.35,115.26,115.26,4764.0
2021-04-29 13:55:00,115.3,115.3,115.18,115.19,5184.0,115.3,115.3,115.18,115.19,5184.0
2021-04-29 14:00:00,115.21,115.44,115.17,115.43,8427.0,115.21,115.44,115.17,115.43,8427.0
2021-04-29 14:05:00,115.45,115.5,115.39,115.39,3572.0,115.45,115.5,115.39,115.39,3572.0
2021-04-29 14:10:00,115.39,115.47,115.39,115.45,3157.0,115.39,115.47,115.39,115.45,3157.0
2021-04-29 14:15:00,115.48,115.55,115.46,115.51,3807.0,115.48,115.55,115.46,115.51,3807.0
2021-04-29 14:20:00,115.47,115.48,115.33,115.33,7910.0,115.47,115.48,115.33,115.33,7910.0
2021-04-29 14:25:00,115.34,115.34,115.25,115.32,5564.0,115.34,115.34,115.25,115.32,5564.0
2021-04-29 14:30:00,115.36,115.47,115.36,115.44,3391.0,115.36,115.47,115.36,115.44,3391.0
2021-04-29 14:35:00,115.44,115.46,115.38,115.38,3900.0,115.44,115.46,115.38,115.38,3900.0
2021-04-29 14:40:00,115.37,115.45,115.33,115.41,5945.0,115.37,115.45,115.33,115.41,5945.0
2021-04-29 14:45:00,115.46,115.52,115.41,115.45,6479.0,115.46,115.52,115.41,115.45,6479.0
2021-04-29 14:50:00,115.4,115.43,115.36,115.37,8081.0,115.4,115.43,115.36,115.37,8081.0
2021-04-29 14:55:00,115.35,115.35,115.14,115.18,7032.0,115.35,115.35,115.14,115.18,7032.0
2021-04-29 15:00:00,115.18,115.41,115.17,115.35,5985.0,115.18,115.41,115.17,115.35,5985.0
2021-04-29 15:05:00,115.32,115.4,115.31,115.4,6980.0,115.32,115.4,115.31,115.4,6980.0
2021-04-29 15:10:00,115.43,115.45,115.36,115.41,5188.0,115.43,115.45,115.36,115.41,5188.0
2021-04-29 15:15:00,115.43,115.54,115.32,115.53,6219.0,115.43,115.54,115.32,115.53,6219.0
2021-04-29 15:20:00,115.51,115.55,115.46,115.52,5217.0,115.51,115.55,115.46,115.52,5217.0
2021-04-29 15:25:00,115.53,115.64,115.5,115.62,7230.0,115.53,115.64,115.5,115.62,7230.0
2021-04-29 15:30:00,115.63,115.67,115.55,115.55,9123.0,115.63,115.67,115.55,115.55,9123.0
2021-04-29 15:35:00,115.55,115.56,115.42,115.42,12568.0,115.55,115.56,115.42,115.42,12568.0
2021-04-29 15:40:00,115.43,115.55,115.4,115.55,12808.0,115.43,115.55,115.4,115.55,12808.0
2021-04-29 15:45:00,115.55,115.72,115.52,115.52,24225.0,115.55,115.72,115.52,115.52,24225.0
2021-04-29 15:50:00,115.48,115.5,115.29,115.32,24380.0,115.48,115.5,115.29,115.32,24380.0
2021-04-29 15:55:00,115.32,115.43,115.19,115.4,52750.0,115.32,115.43,115.19,115.4,52750.0
2021-04-30 09:30:00,115.31,115.89,115.31,115.46,18094.0,115.31,115.89,115.31,115.46,18094.0
2021-04-30 09:35:00,115.56,115.56,115.22,115.23,2800.0,115.56,115.56,115.22,115.23,2800.0
2021-04-30 09:40:00,115.37,115.61,115.37,115.42,5220.0,115.37,115.61,115.37,115.42,5220.0
2021-04-30 09:45:00,115.4,115.43,115.0,115.07,6639.0,115.4,115.43,115.0,115.07,6639.0
2021-04-30 09:50:00,115.0,115.24,114.99,115.23,17328.0,115.0,115.24,114.99,115.23,17328.0
2021-04-30 09:55:00,115.2,115.2,114.95,114.95,644.0,115.2,115.2,114.95,114.95,644.0
2021-04-30 10:00:00,114.9,115.08,114.84,115.02,5910.0,114.9,115.08,114.84,115.02,5910.0
2021-04-30 10:05:00,114.93,114.93,114.62,114.84,8189.0,114.93,114.93,114.62,114.84,8189.0
2021-04-30 10:10:00,114.79,114.79,114.63,114.64,3193.0,114.79,114.79,114.63,114.64,3193.0
2021-04-30 10:15:00,114.6,114.76,114.51,114.76,5563.0,114.6,114.76,114.51,114.76,5563.0
2021-04-30 10:20:00,114.76,114.88,114.43,114.55,20760.0,114.76,114.88,114.43,114.55,20760.0
2021-04-30 10:25:00,114.52,114.64,114.49,114.64,2173.0,114.52,114.64,114.49,114.64,2173.0
2021-04-30 10:30:00,114.64,114.85,114.64,114.78,9617.0,114.64,114.85,114.64,114.78,9617.0
2021-04-30 10:35:00,114.79,114.84,114.52,114.6,5368.0,114.79,114.84,114.52,114.6,5368.0
2021-04-30 10:40:00,114.6,114.63,114.55,114.58,2701.0,114.6,114.63,114.55,114.58,2701.0
2021-04-30 10:45:00,114.58,114.75,114.58,114.67,2826.0,114.58,114.75,114.58,114.67,2826.0
2021-04-30 10:50:00,114.67,114.95,114.62,114.95,3594.0,114.67,114.95,114.62,114.95,3594.0
2021-04-30 10:55:00,114.92,115.05,114.88,114.91,3311.0,114.92,115.05,114.88,114.91,3311.0
2021-04-30 11:00:00,114.8,114.9,114.72,114.9,3504.0,114.8,114.9,114.72,114.9,3504.0
2021-04-30 11:05:00,114.97,114.97,114.78,114.79,3267.0,114.97,114.97,114.78,114.79,3267.0
2021-04-30 11:10:00,114.76,114.77,114.67,114.69,2318.0,114.76,114.77,114.67,114.69,2318.0
2021-04-30 11:15:00,114.66,114.67,114.57,114.61,3304.0,114.66,114.67,114.57,114.61,3304.0
2021-04-30 11:20:00,114.58,114.71,114.54,114.66,3194.0,114.58,114.71,114.54,114.66,3194.0
2021-04-30 11:25:00,114.69,114.74,114.63,114.66,4733.0,114.69,114.74,114.63,114.66,4733.0
2021-04-30 11:30:00,114.66,114.77,114.5,114.77,14009.0,114.66,114.77,114.5,114.77,14009.0
2021-04-30 11:35:00,114.75,114.87,114.75,114.84,1400.0,114.75,114.87,114.75,114.84,1400.0
2021-04-30 11:40:00,114.77,114.89,114.77,114.89,2000.0,114.77,114.89,114.77,114.89,2000.0
2021-04-30 11:45:00,114.89,114.98,114.85,114.98,2132.0,114.89,114.98,114.85,114.98,2132.0
2021-04-30 11:50:00,114.92,114.96,114.84,114.96,2625.0,114.92,114.96,114.84,114.96,2625.0
2021-04-30 11:55:00,114.97,115.01,114.91,114.99,3356.0,114.97,115.01,114.91,114.99,3356.0
2021-04-30 12:00:00,115.0,115.04,114.98,114.99,1209.0,115.0,115.04,114.98,114.99,1209.0
2021-04-30 12:05:00,114.97,115.07,114.97,115.02,1000.0,114.97,115.07,114.97,115.02,1000.0
2021-04-30 12:10:00,115.02,115.06,115.02,115.05,1400.0,115.02,115.06,115.02,115.05,1400.0
2021-04-30 12:15:00,115.06,115.27,115.06,115.07,6695.0,115.06,115.27,115.06,115.07,6695.0
2021-04-30 12:20:00,115.03,115.18,115.02,115.11,1800.0,115.03,115.18,115.02,115.11,1800.0
2021-04-30 12:25:00,115.07,115.11,115.01,115.04,1461.0,115.07,115.11,115.01,115.04,1461.0
2021-04-30 12:30:00,115.07,115.13,115.04,115.13,2129.0,115.07,115.13,115.04,115.13,2129.0
2021-04-30 12:35:00,115.13,115.15,114.91,114.94,1607.0,115.13,115.15,114.91,114.94,1607.0
2021-04-30 12:40:00,114.91,115.14,114.91,115.04,1100.0,114.91,115.14,114.91,115.04,1100.0
2021-04-30 12:45:00,115.02,115.02,114.88,114.91,12537.0,115.02,115.02,114.88,114.91,12537.0
2021-04-30 12:50:00,114.91,114.98,114.9,114.9,1400.0,114.91,114.98,114.9,114.9,1400.0
2021-04-30 12:55:00,114.9,114.94,114.81,114.94,3610.0,114.9,114.94,114.81,114.94,3610.0
2021-04-30 13:00:00,114.93,115.0,114.91,115.0,2722.0,114.93,115.0,114.91,115.0,2722.0
2021-04-30 13:05:00,115.0,115.07,114.95,115.02,3098.0,115.0,115.07,114.95,115.02,3098.0
2021-04-30 13:10:00,114.99,115.0,114.86,114.89,3737.0,114.99,115.0,114.86,114.89,3737.0
2021-04-30 13:15:00,114.91,114.96,114.89,114.94,3996.0,114.91,114.96,114.89,114.94,3996.0
2021-04-30 13:20:00,114.89,114.93,114.83,114.93,3081.0,114.89,114.93,114.83,114.93,3081.0
2021-04-30 13:25:00,114.92,115.03,114.92,115.03,2315.0,114.92,115.03,114.92,115.03,2315.0
2021-04-30 13:30:00,115.02,115.1,115.02,115.1,1500.0,115.02,115.1,115.02,115.1,1500.0
2021-04-30 13:35:00,115.09,115.09,115.01,115.02,1327.0,115.09,115.09,115.01,115.02,1327.0
2021-04-30 13:40:00,115.04,115.13,114.95,114.95,2193.0,115.04,115.13,114.95,114.95,2193.0
2021-04-30 13:45:00,115.03,115.06,114.89,114.89,15353.0,115.03,115.06,114.89,114.89,15353.0
2021-04-30 13:50:00,114.91,114.95,114.76,114.8,1854.0,114.91,114.95,114.76,114.8,1854.0
2021-04-30 13:55:00,114.7,114.82,114.7,114.82,1841.0,114.7,114.82,114.7,114.82,1841.0
2021-04-30 14:00:00,114.83,114.91,114.82,114.91,2055.0,114.83,114.91,114.82,114.91,2055.0
2021-04-30 14:05:00,114.84,114.9,114.82,114.88,1605.0,114.84,114.9,114.82,114.88,1605.0
2021-04-30 14:10:00,114.9,114.99,114.89,114.99,2522.0,114.9,114.99,114.89,114.99,2522.0
2021-04-30 14:15:00,114.98,115.11,114.98,115.05,2163.0,114.98,115.11,114.98,115.05,2163.0
2021-04-30 14:20:00,115.04,115.04,114.9,114.92,2338.0,115.04,115.04,114.9,114.92,2338.0
2021-04-30 14:25:00,114.91,115.07,114.91,115.07,2209.0,114.91,115.07,114.91,115.07,2209.0
2021-04-30 14:30:00,115.04,115.06,114.97,115.06,2210.0,115.04,115.06,114.97,115.06,2210.0
2021-04-30 14:35:00,115.05,115.08,115.0,115.04,3780.0,115.05,115.08,115.0,115.04,3780.0
2021-04-30 14:40:00,115.02,115.16,115.02,115.16,2736.0,115.02,115.16,115.02,115.16,2736.0
2021-04-30 14:45:00,115.17,115.24,115.11,115.18,2617.0,115.17,115.24,115.11,115.18,2617.0
2021-04-30 14:50:00,115.18,115.32,115.13,115.32,4351.0,115.18,115.32,115.13,115.32,4351.0
2021-04-30 14:55:00,115.29,115.29,115.1,115.13,2048.0,115.29,115.29,115.1,115.13,2048.0
2021-04-30 15:00:00,115.13,115.26,115.06,115.06,4516.0,115.13,115.26,115.06,115.06,4516.0
2021-04-30 15:05:00,115.04,115.07,114.94,114.98,8598.0,115.04,115.07,114.94,114.98,8598.0
2021-04-30 15:10:00,114.95,115.12,114.95,114.99,3497.0,114.95,115.12,114.95,114.99,3497.0
2021-04-30 15:15:00,115.03,115.03,114.95,114.97,6783.0,115.03,115.03,114.95,114.97,6783.0
2021-04-30 15:20:00,114.98,115.12,114.95,115.11,4637.0,114.98,115.12,114.95,115.11,4637.0
2021-04-30 15:25:00,115.13,115.16,115.07,115.12,3784.0,115.13,115.16,115.07,115.12,3784.0
2021-04-30 15:30:00,115.15,115.16,115.0,115.0,12118.0,115.15,115.16,115.0,115.0,12118.0
2021-04-30 15:35:00,115.02,115.06,114.93,114.96,11668.0,115.02,115.06,114.93,114.96,11668.0
2021-04-30 15:40:00,114.94,114.98,114.91,114.96,14926.0,114.94,114.98,114.91,114.96,14926.0
2021-04-30 15:45:00,114.96,115.06,114.75,115.05,13800.0,114.96,115.06,114.75,115.05,13800.0
2021-04-30 15:50:00,115.03,115.1,114.93,114.99,25491.0,115.03,115.1,114.93,114.99,25491.0
2021-04-30 15:55:00,114.97,115.0,113.5,114.89,76714.0,114.97,115.0,113.5,114.89,76714.0
2021-05-03 09:30:00,115.61,115.99,115.26,115.95,10584.0,115.61,115.99,115.26,115.95,10584.0
2021-05-03 09:35:00,115.98,116.5,115.98,116.34,5791.0,115.98,116.5,115.98,116.34,5791.0
2021-05-03 09:40:00,116.35,116.36,116.13,116.36,2701.0,116.35,116.36,116.13,116.36,2701.0
2021-05-03 09:45:00,116.5,116.73,116.5,116.55,2572.0,116.5,116.73,116.5,116.55,2572.0
2021-05-03 09:50:00,116.63,116.72,116.61,116.62,2402.0,116.63,116.72,116.61,116.62,2402.0
2021-05-03 09:55:00,116.59,116.59,116.41,116.5,4214.0,116.59,116.59,116.41,116.5,4214.0
2021-05-03 10:00:00,116.45,116.59,116.38,116.58,7507.0,116.45,116.59,116.38,116.58,7507.0
2021-05-03 10:05:00,116.55,116.64,116.49,116.53,4273.0,116.55,116.64,116.49,116.53,4273.0
2021-05-03 10:10:00,116.54,116.6,116.44,116.5,4177.0,116.54,116.6,116.44,116.5,4177.0
2021-05-03 10:15:00,116.47,116.58,116.41,116.49,7420.0,116.47,116.58,116.41,116.49,7420.0
2021-05-03 10:20:00,116.51,116.51,116.11,116.17,20922.0,116.51,116.51,116.11,116.17,20922.0
2021-05-03 10:25:00,116.16,116.4,116.13,116.23,17976.0,116.16,116.4,116.13,116.23,17976.0
2021-05-03 10:30:00,116.26,116.38,116.19,116.31,16138.0,116.26,116.38,116.19,116.31,16138.0
2021-05-03 10:35:00,116.28,116.5,116.28,116.46,5351.0,116.28,116.5,116.28,116.46,5351.0
2021-05-03 10:40:00,116.44,116.51,116.35,116.47,10459.0,116.44,116.51,116.35,116.47,10459.0
2021-05-03 10:45:00,116.43,116.55,116.42,116.52,26507.0,116.43,116.55,116.42,116.52,26507.0
2021-05-03 10:50:00,116.51,116.52,116.42,116.49,8073.0,116.51,116.52,116.42,116.49,8073.0
2021-05-03 10:55:00,116.53,116.73,116.49,116.7,14150.0,116.53,116.73,116.49,116.7,14150.0
2021-05-03 11:00:00,116.72,116.75,116.37,116.42,4967.0,116.72,116.75,116.37,116.42,4967.0
2021-05-03 11:05:00,116.44,116.69,116.44,116.69,8693.0,116.44,116.69,116.44,116.69,8693.0
2021-05-03 11:10:00,116.65,116.65,116.44,116.56,7493.0,116.65,116.65,116.44,116.56,7493.0
2021-05-03 11:15:00,116.57,116.66,116.55,116.62,6473.0,116.57,116.66,116.55,116.62,6473.0
2021-05-03 11:20:00,116.63,116.65,116.54,116.61,3148.0,116.63,116.65,116.54,116.61,3148.0
2021-05-03 11:25:00,116.56,116.68,116.51,116.52,5416.0,116.56,116.68,116.51,116.52,5416.0
2021-05-03 11:30:00,116.51,116.66,116.51,116.64,4279.0,116.51,116.66,116.51,116.64,4279.0
2021-05-03 11:35:00,116.65,116.66,116.45,116.45,5248.0,116.65,116.66,116.45,116.45,5248.0
2021-05-03 11:40:00,116.44,116.54,116.44,116.53,1813.0,116.44,116.54,116.44,116.53,1813.0
2021-05-03 11:45:00,116.54,116.6,116.53,116.59,5426.0,116.54,116.6,116.53,116.59,5426.0
2021-05-03 11:50:00,116.62,116.65,116.51,116.52,3270.0,116.62,116.65,116.51,116.52,3270.0
2021-05-03 11:55:00,116.53,116.61,116.53,116.55,3710.0,116.53,116.61,116.53,116.55,3710.0
2021-05-03 12:00:00,116.55,116.61,116.53,116.58,4129.0,116.55,116.61,116.53,116.58,4129.0
2021-05-03 12:05:00,116.55,116.57,116.39,116.39,4563.0,116.55,116.57,116.39,116.39,4563.0
2021-05-03 12:10:00,116.35,116.37,116.17,116.23,5131.0,116.35,116.37,116.17,116.23,5131.0
2021-05-03 12:15:00,116.26,116.37,116.23,116.31,4985.0,116.26,116.37,116.23,116.31,4985.0
2021-05-03 12:20:00,116.29,116.39,116.23,116.32,4600.0,116.29,116.39,116.23,116.32,4600.0
2021-05-03 12:25:00,116.32,116.4,116.26,116.33,5608.0,116.32,116.4,116.26,116.33,5608.0
2021-05-03 12:30:00,116.3,116.33,116.26,116.29,11230.0,116.3,116.33,116.26,116.29,11230.0
2021-05-03 12:35:00,116.28,116.5,116.26,116.46,11212.0,116.28,116.5,116.26,116.46,11212.0
2021-05-03 12:40:00,116.45,116.48,116.41,116.44,4247.0,116.45,116.48,116.41,116.44,4247.0
2021-05-03 12:45:00,116.44,116.56,116.4,116.42,6522.0,116.44,116.56,116.4,116.42,6522.0
2021-05-03 12:50:00,116.45,116.55,116.42,116.55,4057.0,116.45,116.55,116.42,116.55,4057.0
2021-05-03 12:55:00,116.62,116.65,116.57,116.61,3371.0,116.62,116.65,116.57,116.61,3371.0
2021-05-03 13:00:00,116.61,116.64,116.56,116.6,7022.0,116.61,116.64,116.56,116.6,7022.0
2021-05-03 13:05:00,116.59,116.62,116.43,116.54,3588.0,116.59,116.62,116.43,116.54,3588.0
2021-05-03 13:10:00,116.55,116.58,116.44,116.44,3438.0,116.55,116.58,116.44,116.44,3438.0
2021-05-03 13:15:00,116.42,116.51,116.41,116.47,7308.0,116.42,116.51,116.41,116.47,7308.0
2021-05-03 13:20:00,116.47,116.52,116.47,116.52,4028.0,116.47,116.52,116.47,116.52,4028.0
2021-05-03 13:25:00,116.52,116.63,116.49,116.6,3819.0,116.52,116.63,116.49,116.6,3819.0
2021-05-03 13:30:00,116.61,116.61,116.53,116.58,4193.0,116.61,116.61,116.53,116.58,4193.0
2021-05-03 13:35:00,116.56,116.6,116.53,116.58,5360.0,116.56,116.6,116.53,116.58,5360.0
2021-05-03 13:40:00,116.57,116.57,116.37,116.39,4025.0,116.57,116.57,116.37,116.39,4025.0
2021-05-03 13:45:00,116.4,116.43,116.32,116.32,4307.0,116.4,116.43,116.32,116.32,4307.0
2021-05-03 13:50:00,116.35,116.4,116.33,116.4,3560.0,116.35,116.4,116.33,116.4,3560.0
2021-05-03 13:55:00,116.39,116.45,116.36,116.36,5048.0,116.39,116.45,116.36,116.36,5048.0
2021-05-03 14:00:00,116.35,116.42,116.35,116.35,6786.0,116.35,116.42,116.35,116.35,6786.0
2021-05-03 14:05:00,116.35,116.42,116.29,116.38,4205.0,116.35,116.42,116.29,116.38,4205.0
2021-05-03 14:10:00,116.37,116.44,116.37,116.4,3427.0,116.37,116.44,116.37,116.4,3427.0
2021-05-03 14:15:00,116.33,116.39,116.33,116.39,1914.0,116.33,116.39,116.33,116.39,1914.0
2021-05-03 14:20:00,116.39,116.41,116.34,116.41,4599.0,116.39,116.41,116.34,116.41,4599.0
2021-05-03 14:25:00,116.4,116.44,116.37,116.44,5219.0,116.4,116.44,116.37,116.44,5219.0
2021-05-03 14:30:00,116.45,116.62,116.45,116.57,6002.0,116.45,116.62,116.45,116.57,6002.0
2021-05-03 14:35:00,116.56,116.61,116.48,116.6,4932.0,116.56,116.61,116.48,116.6,4932.0
2021-05-03 14:40:00,116.65,116.68,116.57,116.61,6323.0,116.65,116.68,116.57,116.61,6323.0
2021-05-03 14:45:00,116.63,116.69,116.6,116.69,7199.0,116.63,116.69,116.6,116.69,7199.0
2021-05-03 14:50:00,116.69,116.8,116.69,116.8,14386.0,116.69,116.8,116.69,116.8,14386.0
2021-05-03 14:55:00,116.81,116.88,116.78,116.79,9698.0,116.81,116.88,116.78,116.79,9698.0
2021-05-03 15:00:00,116.8,116.8,116.66,116.68,10171.0,116.8,116.8,116.66,116.68,10171.0
2021-05-03 15:05:00,116.7,116.72,116.65,116.67,5778.0,116.7,116.72,116.65,116.67,5778.0
2021-05-03 15:10:00,116.67,116.68,116.56,116.59,11234.0,116.67,116.68,116.56,116.59,11234.0
2021-05-03 15:15:00,116.6,116.79,116.59,116.69,12208.0,116.6,116.79,116.59,116.69,12208.0
2021-05-03 15:20:00,116.69,116.76,116.63,116.76,16027.0,116.69,116.76,116.63,116.76,16027.0
2021-05-03 15:25:00,116.77,116.77,116.7,116.74,7818.0,116.77,116.77,116.7,116.74,7818.0
2021-05-03 15:30:00,116.72,116.72,116.51,116.53,13437.0,116.72,116.72,116.51,116.53,13437.0
2021-05-03 15:35:00,116.56,116.64,116.5,116.54,13553.0,116.56,116.64,116.5,116.54,13553.0
2021-05-03 15:40:00,116.54,116.6,116.37,116.42,15236.0,116.54,116.6,116.37,116.42,15236.0
2021-05-03 15:45:00,116.43,116.48,116.34,116.45,19659.0,116.43,116.48,116.34,116.45,19659.0
2021-05-03 15:50:00,116.48,116.52,116.24,116.29,58975.0,116.48,116.52,116.24,116.29,58975.0
2021-05-03 15:55:00,116.29,116.33,116.17,116.22,86741.0,116.29,116.33,116.17,116.22,86741.0
2021-05-04 09:30:00,115.07,115.62,114.36,115.0,28369.0,115.07,115.62,114.36,115.0,28369.0
2021-05-04 09:35:00,114.96,115.11,114.51,114.64,18649.0,114.96,115.11,114.51,114.64,18649.0
2021-05-04 09:40:00,114.58,114.78,114.33,114.56,17615.0,114.58,114.78,114.33,114.56,17615.0
2021-05-04 09:45:00,114.57,114.57,114.3,114.31,5957.0,114.57,114.57,114.3,114.31,5957.0
2021-05-04 09:50:00,114.31,115.09,114.06,114.94,15635.0,114.31,115.09,114.06,114.94,15635.0
2021-05-04 09:55:00,114.98,115.09,114.86,115.07,10872.0,114.98,115.09,114.86,115.07,10872.0
2021-05-04 10:00:00,115.11,115.28,114.91,115.08,19389.0,115.11,115.28,114.91,115.08,19389.0
2021-05-04 10:05:00,114.94,115.02,114.85,114.87,16182.0,114.94,115.02,114.85,114.87,16182.0
2021-05-04 10:10:00,114.82,115.06,114.71,115.01,23456.0,114.82,115.06,114.71,115.01,23456.0
2021-05-04 10:15:00,115.05,115.32,114.89,114.98,27390.0,115.05,115.32,114.89,114.98,27390.0
2021-05-04 10:20:00,115.05,115.05,114.79,114.8,8892.0,115.05,115.05,114.79,114.8,8892.0
2021-05-04 10:25:00,114.82,114.87,114.65,114.67,11719.0,114.82,114.87,114.65,114.67,11719.0
2021-05-04 10:30:00,114.72,114.98,114.62,114.98,13305.0,114.72,114.98,114.62,114.98,13305.0
2021-05-04 10:35:00,114.95,115.17,114.88,115.03,16826.0,114.95,115.17,114.88,115.03,16826.0
2021-05-04 10:40:00,114.98,115.01,114.64,114.69,9581.0,114.98,115.01,114.64,114.69,9581.0
2021-05-04 10:45:00,114.66,114.68,114.47,114.59,7269.0,114.66,114.68,114.47,114.59,7269.0
2021-05-04 10:50:00,114.54,114.58,114.4,114.58,4582.0,114.54,114.58,114.4,114.58,4582.0
2021-05-04 10:55:00,114.63,114.63,114.35,114.42,4180.0,114.63,114.63,114.35,114.42,4180.0
2021-05-04 11:00:00,114.44,114.58,114.31,114.31,4685.0,114.44,114.58,114.31,114.31,4685.0
2021-05-04 11:05:00,114.29,114.56,114.21,114.55,6525.0,114.29,114.56,114.21,114.55,6525.0
2021-05-04 11:10:00,114.55,114.55,114.12,114.18,8635.0,114.55,114.55,114.12,114.18,8635.0
2021-05-04 11:15:00,114.24,114.28,114.05,114.25,5576.0,114.24,114.28,114.05,114.25,5576.0
2021-05-04 11:20:00,114.21,114.24,114.08,114.17,6331.0,114.21,114.24,114.08,114.17,6331.0
2021-05-04 11:25:00,114.15,114.45,114.04,114.45,10930.0,114.15,114.45,114.04,114.45,10930.0
2021-05-04 11:30:00,114.43,114.48,114.3,114.3,6270.0,114.43,114.48,114.3,114.3,6270.0
2021-05-04 11:35:00,114.33,114.33,114.14,114.18,6925.0,114.33,114.33,114.14,114.18,6925.0
2021-05-04 11:40:00,114.17,114.36,114.13,114.27,7415.0,114.17,114.36,114.13,114.27,7415.0
2021-05-04 11:45:00,114.29,114.29,114.04,114.11,11638.0,114.29,114.29,114.04,114.11,11638.0
2021-05-04 11:50:00,114.08,114.08,113.89,113.92,10493.0,114.08,114.08,113.89,113.92,10493.0
2021-05-04 11:55:00,113.89,114.08,113.8,114.06,8851.0,113.89,114.08,113.8,114.06,8851.0
2021-05-04 12:00:00,114.01,114.17,114.01,114.08,4349.0,114.01,114.17,114.01,114.08,4349.0
2021-05-04 12:05:00,114.05,114.1,114.01,114.1,5432.0,114.05,114.1,114.01,114.1,5432.0
2021-05-04 12:10:00,114.13,114.25,114.07,114.21,6476.0,114.13,114.25,114.07,114.21,6476.0
2021-05-04 12:15:00,114.22,114.38,114.21,114.38,5564.0,114.22,114.38,114.21,114.38,5564.0
2021-05-04 12:20:00,114.38,114.42,114.29,114.29,3981.0,114.38,114.42,114.29,114.29,3981.0
2021-05-04 12:25:00,114.3,114.34,114.2,114.23,4917.0,114.3,114.34,114.2,114.23,4917.0
2021-05-04 12:30:00,114.24,114.25,114.08,114.11,5466.0,114.24,114.25,114.08,114.11,5466.0
2021-05-04 12:35:00,114.13,114.26,114.04,114.04,5019.0,114.13,114.26,114.04,114.04,5019.0
2021-05-04 12:40:00,114.04,114.04,113.9,113.96,6454.0,114.04,114.04,113.9,113.96,6454.0
2021-05-04 12:45:00,113.92,113.98,113.9,113.92,3450.0,113.92,113.98,113.9,113.92,3450.0
2021-05-04 12:50:00,113.92,114.04,113.88,114.03,9433.0,113.92,114.04,113.88,114.03,9433.0
2021-05-04 12:55:00,114.05,114.15,114.04,114.07,6553.0,114.05,114.15,114.04,114.07,6553.0
2021-05-04 13:00:00,114.06,114.17,114.01,114.14,4603.0,114.06,114.17,114.01,114.14,4603.0
2021-05-04 13:05:00,114.15,114.27,114.1,114.22,6719.0,114.15,114.27,114.1,114.22,6719.0
2021-05-04 13:10:00,114.22,114.28,114.14,114.28,5451.0,114.22,114.28,114.14,114.28,5451.0
2021-05-04 13:15:00,114.3,114.32,114.2,114.26,8038.0,114.3,114.32,114.2,114.26,8038.0
2021-05-04 13:20:00,114.27,114.27,114.16,114.22,10200.0,114.27,114.27,114.16,114.22,10200.0
2021-05-04 13:25:00,114.2,114.35,114.18,114.34,8722.0,114.2,114.35,114.18,114.34,8722.0
2021-05-04 13:30:00,114.37,114.52,114.34,114.52,4185.0,114.37,114.52,114.34,114.52,4185.0
2021-05-04 13:35:00,114.48,114.56,114.47,114.51,6027.0,114.48,114.56,114.47,114.51,6027.0
2021-05-04 13:40:00,114.54,114.54,114.33,114.36,6233.0,114.54,114.54,114.33,114.36,6233.0
2021-05-04 13:45:00,114.34,114.39,114.23,114.35,10185.0,114.34,114.39,114.23,114.35,10185.0
2021-05-04 13:50:00,114.32,114.32,114.25,114.31,4316.0,114.32,114.32,114.25,114.31,4316.0
2021-05-04 13:55:00,114.33,114.4,114.27,114.29,4537.0,114.33,114.4,114.27,114.29,4537.0
2021-05-04 14:00:00,114.26,114.4,114.16,114.38,9071.0,114.26,114.4,114.16,114.38,9071.0
2021-05-04 14:05:00,114.43,114.43,114.28,114.35,6297.0,114.43,114.43,114.28,114.35,6297.0
2021-05-04 14:10:00,114.41,114.45,114.27,114.45,5255.0,114.41,114.45,114.27,114.45,5255.0
2021-05-04 14:15:00,114.45,114.51,114.25,114.3,5451.0,114.45,114.51,114.25,114.3,5451.0
2021-05-04 14:20:00,114.29,114.39,114.23,114.32,9130.0,114.29,114.39,114.23,114.32,9130.0
2021-05-04 14:25:00,114.31,114.31,114.26,114.3,3487.0,114.31,114.31,114.26,114.3,3487.0
2021-05-04 14:30:00,114.27,114.32,114.27,114.3,3543.0,114.27,114.32,114.27,114.3,3543.0
2021-05-04 14:35:00,114.29,114.36,114.24,114.28,6296.0,114.29,114.36,114.24,114.28,6296.0
2021-05-04 14:40:00,114.29,114.33,114.22,114.3,4278.0,114.29,114.33,114.22,114.3,4278.0
2021-05-04 14:45:00,114.3,114.41,114.26,114.38,13118.0,114.3,114.41,114.26,114.38,13118.0
2021-05-04 14:50:00,114.39,114.39,114.26,114.26,3610.0,114.39,114.39,114.26,114.26,3610.0
2021-05-04 14:55:00,114.26,114.39,114.25,114.3,4890.0,114.26,114.39,114.25,114.3,4890.0
2021-05-04 15:00:00,114.29,114.3,114.18,114.29,10144.0,114.29,114.3,114.18,114.29,10144.0
2021-05-04 15:05:00,114.26,114.35,114.12,114.27,12892.0,114.26,114.35,114.12,114.27,12892.0
2021-05-04 15:10:00,114.33,114.37,114.23,114.35,6837.0,114.33,114.37,114.23,114.35,6837.0
2021-05-04 15:15:00,114.34,114.46,114.34,114.45,10096.0,114.34,114.46,114.34,114.45,10096.0
2021-05-04 15:20:00,114.45,114.47,114.36,114.43,7950.0,114.45,114.47,114.36,114.43,7950.0
2021-05-04 15:25:00,114.42,114.55,114.35,114.54,8426.0,114.42,114.55,114.35,114.54,8426.0
2021-05-04 15:30:00,114.58,114.67,114.5,114.67,20055.0,114.58,114.67,114.5,114.67,20055.0
2021-05-04 15:35:00,114.67,114.77,114.65,114.76,15862.0,114.67,114.77,114.65,114.76,15862.0
2021-05-04 15:40:00,114.76,114.82,114.69,114.72,28285.0,114.76,114.82,114.69,114.72,28285.0
2021-05-04 15:45:00,114.72,114.73,114.66,114.72,17236.0,114.72,114.73,114.66,114.72,17236.0
2021-05-04 15:50:00,114.75,114.89,114.67,114.74,44553.0,114.75,114.89,114.67,114.74,44553.0
2021-05-04 15:55:00,114.73,114.88,114.71,114.83,85154.0,114.73,114.88,114.71,114.83,85154.0
2021-05-05 09:30:00,115.34,115.48,115.09,115.09,13793.0,115.34,115.48,115.09,115.09,13793.0
2021-05-05 09:35:00,115.15,115.33,115.02,115.18,9629.0,115.15,115.33,115.02,115.18,9629.0
2021-05-05 09:40:00,115.14,115.33,114.76,114.83,4817.0,115.14,115.33,114.76,114.83,4817.0
2021-05-05 09:45:00,114.66,114.85,114.49,114.7,8991.0,114.66,114.85,114.49,114.7,8991.0
2021-05-05 09:50:00,114.75,114.99,114.74,114.89,8481.0,114.75,114.99,114.74,114.89,8481.0
2021-05-05 09:55:00,114.91,114.91,114.62,114.72,3477.0,114.91,114.91,114.62,114.72,3477.0
2021-05-05 10:00:00,114.74,114.9,114.64,114.66,10954.0,114.74,114.9,114.64,114.66,10954.0
2021-05-05 10:05:00,114.62,114.75,114.57,114.7,4419.0,114.62,114.75,114.57,114.7,4419.0
2021-05-05 10:10:00,114.73,114.79,114.52,114.75,22011.0,114.73,114.79,114.52,114.75,22011.0
2021-05-05 10:15:00,114.71,114.83,114.42,114.42,7835.0,114.71,114.83,114.42,114.42,7835.0
2021-05-05 10:20:00,114.42,114.47,114.3,114.4,6384.0,114.42,114.47,114.3,114.4,6384.0
2021-05-05 10:25:00,114.43,114.5,114.39,114.47,4200.0,114.43,114.5,114.39,114.47,4200.0
2021-05-05 10:30:00,114.47,114.66,114.46,114.66,9935.0,114.47,114.66,114.46,114.66,9935.0
2021-05-05 10:35:00,114.71,114.71,114.41,114.47,5030.0,114.71,114.71,114.41,114.47,5030.0
2021-05-05 10:40:00,114.43,114.51,114.42,114.47,3590.0,114.43,114.51,114.42,114.47,3590.0
2021-05-05 10:45:00,114.47,114.56,114.4,114.4,4106.0,114.47,114.56,114.4,114.4,4106.0
2021-05-05 10:50:00,114.42,114.52,114.39,114.43,5472.0,114.42,114.52,114.39,114.43,5472.0
2021-05-05 10:55:00,114.44,114.46,114.33,114.38,63261.0,114.44,114.46,114.33,114.38,63261.0
2021-05-05 11:00:00,114.41,114.56,114.25,114.34,96111.0,114.41,114.56,114.25,114.34,96111.0
2021-05-05 11:05:00,114.34,114.53,114.17,114.25,62895.0,114.34,114.53,114.17,114.25,62895.0
2021-05-05 11:10:00,114.25,114.25,114.13,114.17,7560.0,114.25,114.25,114.13,114.17,7560.0
2021-05-05 11:15:00,114.2,114.2,114.02,114.12,10092.0,114.2,114.2,114.02,114.12,10092.0
2021-05-05 11:20:00,114.12,114.15,114.0,114.1,6420.0,114.12,114.15,114.0,114.1,6420.0
2021-05-05 11:25:00,114.1,114.15,114.03,114.15,53627.0,114.1,114.15,114.03,114.15,53627.0
2021-05-05 11:30:00,114.19,114.25,114.11,114.11,22065.0,114.19,114.25,114.11,114.11,22065.0
2021-05-05 11:35:00,114.11,114.11,113.98,114.07,11051.0,114.11,114.11,113.98,114.07,11051.0
2021-05-05 11:40:00,114.03,114.09,113.97,114.05,12617.0,114.03,114.09,113.97,114.05,12617.0
2021-05-05 11:45:00,114.03,114.23,113.98,114.23,249573.0,114.03,114.23,113.98,114.23,249573.0
2021-05-05 11:50:00,114.23,114.62,114.23,114.58,10900.0,114.23,114.62,114.23,114.58,10900.0
2021-05-05 11:55:00,114.58,114.78,114.57,114.72,9016.0,114.58,114.78,114.57,114.72,9016.0
2021-05-05 12:00:00,114.72,114.76,114.65,114.75,7660.0,114.72,114.76,114.65,114.75,7660.0
2021-05-05 12:05:00,114.75,114.77,114.6,114.77,8409.0,114.75,114.77,114.6,114.77,8409.0
2021-05-05 12:10:00,114.76,114.78,114.49,114.54,6320.0,114.76,114.78,114.49,114.54,6320.0
2021-05-05 12:15:00,114.55,114.64,114.55,114.6,4421.0,114.55,114.64,114.55,114.6,4421.0
2021-05-05 12:20:00,114.59,114.65,114.58,114.64,4334.0,114.59,114.65,114.58,114.64,4334.0
2021-05-05 12:25:00,114.62,114.63,114.48,114.56,6526.0,114.62,114.63,114.48,114.56,6526.0
2021-05-05 12:30:00,114.57,114.57,114.41,114.44,6100.0,114.57,114.57,114.41,114.44,6100.0
2021-05-05 12:35:00,114.44,114.63,114.37,114.54,25211.0,114.44,114.63,114.37,114.54,25211.0
2021-05-05 12:40:00,114.53,114.53,114.38,114.46,7982.0,114.53,114.53,114.38,114.46,7982.0
2021-05-05 12:45:00,114.48,114.49,114.39,114.44,2985.0,114.48,114.49,114.39,114.44,2985.0
2021-05-05 12:50:00,114.41,114.45,114.37,114.45,3785.0,114.41,114.45,114.37,114.45,3785.0
2021-05-05 12:55:00,114.45,114.46,114.15,114.17,18813.0,114.45,114.46,114.15,114.17,18813.0
2021-05-05 13:00:00,114.18,114.29,114.16,114.21,20076.0,114.18,114.29,114.16,114.21,20076.0
2021-05-05 13:05:00,114.21,114.49,114.21,114.39,37107.0,114.21,114.49,114.21,114.39,37107.0
2021-05-05 13:10:00,114.39,114.4,114.25,114.25,4465.0,114.39,114.4,114.25,114.25,4465.0
2021-05-05 13:15:00,114.27,114.37,114.22,114.34,7202.0,114.27,114.37,114.22,114.34,7202.0
2021-05-05 13:20:00,114.34,114.44,114.33,114.44,4764.0,114.34,114.44,114.33,114.44,4764.0
2021-05-05 13:25:00,114.43,114.43,114.33,114.33,2842.0,114.43,114.43,114.33,114.33,2842.0
2021-05-05 13:30:00,114.35,114.55,114.35,114.55,5680.0,114.35,114.55,114.35,114.55,5680.0
2021-05-05 13:35:00,114.56,114.57,114.48,114.49,3668.0,114.56,114.57,114.48,114.49,3668.0
2021-05-05 13:40:00,114.51,114.59,114.51,114.55,5826.0,114.51,114.59,114.51,114.55,5826.0
2021-05-05 13:45:00,114.56,114.62,114.51,114.55,6154.0,114.56,114.62,114.51,114.55,6154.0
2021-05-05 13:50:00,114.57,114.68,114.57,114.67,4634.0,114.57,114.68,114.57,114.67,4634.0
2021-05-05 13:55:00,114.7,114.7,114.6,114.67,4039.0,114.7,114.7,114.6,114.67,4039.0
2021-05-05 14:00:00,114.67,114.72,114.6,114.71,5445.0,114.67,114.72,114.6,114.71,5445.0
2021-05-05 14:05:00,114.71,114.74,114.59,114.59,3619.0,114.71,114.74,114.59,114.59,3619.0
2021-05-05 14:10:00,114.56,114.75,114.55,114.71,5786.0,114.56,114.75,114.55,114.71,5786.0
2021-05-05 14:15:00,114.72,114.72,114.6,114.62,5253.0,114.72,114.72,114.6,114.62,5253.0
2021-05-05 14:20:00,114.63,114.67,114.56,114.67,7056.0,114.63,114.67,114.56,114.67,7056.0
2021-05-05 14:25:00,114.66,114.66,114.59,114.59,3041.0,114.66,114.66,114.59,114.59,3041.0
2021-05-05 14:30:00,114.58,114.62,114.57,114.6,6654.0,114.58,114.62,114.57,114.6,6654.0
2021-05-05 14:35:00,114.59,114.59,114.49,114.53,9381.0,114.59,114.59,114.49,114.53,9381.0
2021-05-05 14:40:00,114.53,114.55,114.44,114.44,4373.0,114.53,114.55,114.44,114.44,4373.0
2021-05-05 14:45:00,114.45,114.56,114.43,114.54,5759.0,114.45,114.56,114.43,114.54,5759.0
2021-05-05 14:50:00,114.56,114.57,114.5,114.56,12338.0,114.56,114.57,114.5,114.56,12338.0
2021-05-05 14:55:00,114.56,114.59,114.52,114.55,10329.0,114.56,114.59,114.52,114.55,10329.0
2021-05-05 15:00:00,114.55,114.63,114.46,114.61,12023.0,114.55,114.63,114.46,114.61,12023.0
2021-05-05 15:05:00,114.59,114.61,114.5,114.54,6725.0,114.59,114.61,114.5,114.54,6725.0
2021-05-05 15:10:00,114.53,114.57,114.45,114.56,10657.0,114.53,114.57,114.45,114.56,10657.0
2021-05-05 15:15:00,114.53,114.53,114.44,114.47,11689.0,114.53,114.53,114.44,114.47,11689.0
2021-05-05 15:20:00,114.45,114.46,114.29,114.36,37667.0,114.45,114.46,114.29,114.36,37667.0
2021-05-05 15:25:00,114.34,114.44,114.3,114.4,36726.0,114.34,114.44,114.3,114.4,36726.0
2021-05-05 15:30:00,114.41,114.63,114.4,114.63,18153.0,114.41,114.63,114.4,114.63,18153.0
2021-05-05 15:35:00,114.64,114.75,114.64,114.7,13638.0,114.64,114.75,114.64,114.7,13638.0
2021-05-05 15:40:00,114.7,114.74,114.58,114.6,18591.0,114.7,114.74,114.58,114.6,18591.0
2021-05-05 15:45:00,114.61,114.71,114.48,114.49,22868.0,114.61,114.71,114.48,114.49,22868.0
2021-05-05 15:50:00,114.48,114.59,114.39,114.54,41634.0,114.48,114.59,114.39,114.54,41634.0
2021-05-05 15:55:00,114.54,114.71,114.48,114.67,68654.0,114.54,114.71,114.48,114.67,68654.0
2021-05-06 09:30:00,115.06,115.49,114.99,115.37,22026.0,115.06,115.49,114.99,115.37,22026.0
2021-05-06 09:35:00,115.32,115.48,115.03,115.29,6398.0,115.32,115.48,115.03,115.29,6398.0
2021-05-06 09:40:00,115.33,115.33,114.91,114.93,6814.0,115.33,115.33,114.91,114.93,6814.0
2021-05-06 09:45:00,114.86,114.87,114.57,114.57,3446.0,114.86,114.87,114.57,114.57,3446.0
2021-05-06 09:50:00,114.58,115.08,114.43,115.08,7982.0,114.58,115.08,114.43,115.08,7982.0
2021-05-06 09:55:00,115.09,115.21,115.0,115.0,6582.0,115.09,115.21,115.0,115.0,6582.0
2021-05-06 10:00:00,114.94,115.13,114.83,115.11,8703.0,114.94,115.13,114.83,115.11,8703.0
2021-05-06 10:05:00,115.04,115.14,114.92,114.92,3472.0,115.04,115.14,114.92,114.92,3472.0
2021-05-06 10:10:00,114.89,115.04,114.78,114.93,12064.0,114.89,115.04,114.78,114.93,12064.0
2021-05-06 10:15:00,114.91,115.01,114.86,114.98,8072.0,114.91,115.01,114.86,114.98,8072.0
2021-05-06 10:20:00,114.98,115.14,114.95,115.12,5877.0,114.98,115.14,114.95,115.12,5877.0
2021-05-06 10:25:00,115.07,115.12,114.86,114.9,12119.0,115.07,115.12,114.86,114.9,12119.0
2021-05-06 10:30:00,114.85,115.02,114.81,114.96,4754.0,114.85,115.02,114.81,114.96,4754.0
2021-05-06 10:35:00,114.92,115.02,114.84,114.84,7649.0,114.92,115.02,114.84,114.84,7649.0
2021-05-06 10:40:00,114.85,114.85,114.62,114.68,10665.0,114.85,114.85,114.62,114.68,10665.0
2021-05-06 10:45:00,114.62,114.7,114.61,114.7,5614.0,114.62,114.7,114.61,114.7,5614.0
2021-05-06 10:50:00,114.72,114.96,114.72,114.88,11645.0,114.72,114.96,114.72,114.88,11645.0
2021-05-06 10:55:00,114.9,114.96,114.81,114.82,3542.0,114.9,114.96,114.81,114.82,3542.0
2021-05-06 11:00:00,114.84,114.92,114.77,114.86,4554.0,114.84,114.92,114.77,114.86,4554.0
2021-05-06 11:05:00,114.86,114.86,114.72,114.72,4124.0,114.86,114.86,114.72,114.72,4124.0
2021-05-06 11:10:00,114.72,114.87,114.71,114.87,3775.0,114.72,114.87,114.71,114.87,3775.0
2021-05-06 11:15:00,114.88,114.9,114.74,114.76,3274.0,114.88,114.9,114.74,114.76,3274.0
2021-05-06 11:20:00,114.72,115.02,114.71,115.0,4297.0,114.72,115.02,114.71,115.0,4297.0
2021-05-06 11:25:00,114.97,115.0,114.88,114.89,4798.0,114.97,115.0,114.88,114.89,4798.0
2021-05-06 11:30:00,114.91,115.15,114.91,115.15,6585.0,114.91,115.15,114.91,115.15,6585.0
2021-05-06 11:35:00,115.13,115.18,115.1,115.12,3296.0,115.13,115.18,115.1,115.12,3296.0
2021-05-06 11:40:00,115.13,115.25,115.12,115.18,17361.0,115.13,115.25,115.12,115.18,17361.0
2021-05-06 11:45:00,115.18,115.29,115.16,115.18,5738.0,115.18,115.29,115.16,115.18,5738.0
2021-05-06 11:50:00,115.16,115.47,115.15,115.24,30211.0,115.16,115.47,115.15,115.24,30211.0
2021-05-06 11:55:00,115.24,115.27,115.19,115.19,7743.0,115.24,115.27,115.19,115.19,7743.0
2021-05-06 12:00:00,115.23,115.45,115.23,115.3,8742.0,115.23,115.45,115.23,115.3,8742.0
2021-05-06 12:05:00,115.31,115.38,115.28,115.38,2817.0,115.31,115.38,115.28,115.38,2817.0
2021-05-06 12:10:00,115.39,115.55,115.36,115.53,7829.0,115.39,115.55,115.36,115.53,7829.0
2021-05-06 12:15:00,115.53,115.6,115.42,115.42,14079.0,115.53,115.6,115.42,115.42,14079.0
2021-05-06 12:20:00,115.43,115.56,115.41,115.42,11034.0,115.43,115.56,115.41,115.42,11034.0
2021-05-06 12:25:00,115.39,115.51,115.39,115.51,3546.0,115.39,115.51,115.39,115.51,3546.0
2021-05-06 12:30:00,115.5,115.51,115.46,115.48,3175.0,115.5,115.51,115.46,115.48,3175.0
2021-05-06 12:35:00,115.48,115.5,115.31,115.34,3302.0,115.48,115.5,115.31,115.34,3302.0
2021-05-06 12:40:00,115.36,115.47,115.34,115.44,2730.0,115.36,115.47,115.34,115.44,2730.0
2021-05-06 12:45:00,115.41,115.5,115.38,115.47,2608.0,115.41,115.5,115.38,115.47,2608.0
2021-05-06 12:50:00,115.43,115.43,115.26,115.26,1402.0,115.43,115.43,115.26,115.26,1402.0
2021-05-06 12:55:00,115.25,115.38,115.24,115.29,2714.0,115.25,115.38,115.24,115.29,2714.0
2021-05-06 13:00:00,115.29,115.37,115.2,115.2,2451.0,115.29,115.37,115.2,115.2,2451.0
2021-05-06 13:05:00,115.2,115.2,115.11,115.14,2003.0,115.2,115.2,115.11,115.14,2003.0
2021-05-06 13:10:00,115.1,115.11,114.99,115.07,5085.0,115.1,115.11,114.99,115.07,5085.0
2021-05-06 13:15:00,115.01,115.09,115.01,115.07,3119.0,115.01,115.09,115.01,115.07,3119.0
2021-05-06 13:20:00,115.08,115.13,115.05,115.13,1451.0,115.08,115.13,115.05,115.13,1451.0
2021-05-06 13:25:00,115.14,115.19,115.04,115.18,3745.0,115.14,115.19,115.04,115.18,3745.0
2021-05-06 13:30:00,115.14,115.26,115.13,115.26,2634.0,115.14,115.26,115.13,115.26,2634.0
2021-05-06 13:35:00,115.27,115.31,115.19,115.2,2475.0,115.27,115.31,115.19,115.2,2475.0
2021-05-06 13:40:00,115.2,115.22,115.09,115.15,3899.0,115.2,115.22,115.09,115.15,3899.0
2021-05-06 13:45:00,115.09,115.15,115.03,115.03,2977.0,115.09,115.15,115.03,115.03,2977.0
2021-05-06 13:50:00,115.05,115.07,114.97,115.06,3870.0,115.05,115.07,114.97,115.06,3870.0
2021-05-06 13:55:00,115.07,115.16,115.03,115.14,3908.0,115.07,115.16,115.03,115.14,3908.0
2021-05-06 14:00:00,115.1,115.1,114.99,115.06,2374.0,115.1,115.1,114.99,115.06,2374.0
2021-05-06 14:05:00,115.05,115.11,115.02,115.11,1623.0,115.05,115.11,115.02,115.11,1623.0
2021-05-06 14:10:00,115.08,115.13,114.95,115.12,7411.0,115.08,115.13,114.95,115.12,7411.0
2021-05-06 14:15:00,115.09,115.15,115.02,115.08,3029.0,115.09,115.15,115.02,115.08,3029.0
2021-05-06 14:20:00,115.04,115.08,115.01,115.08,3721.0,115.04,115.08,115.01,115.08,3721.0
2021-05-06 14:25:00,115.09,115.09,114.95,114.95,2433.0,115.09,115.09,114.95,114.95,2433.0
2021-05-06 14:30:00,114.93,115.0,114.85,115.0,4997.0,114.93,115.0,114.85,115.0,4997.0
2021-05-06 14:35:00,115.0,115.05,114.92,114.97,6550.0,115.0,115.05,114.92,114.97,6550.0
2021-05-06 14:40:00,114.91,114.97,114.78,114.8,9448.0,114.91,114.97,114.78,114.8,9448.0
2021-05-06 14:45:00,114.82,114.99,114.82,114.99,5219.0,114.82,114.99,114.82,114.99,5219.0
2021-05-06 14:50:00,114.97,115.19,114.95,115.18,27748.0,114.97,115.19,114.95,115.18,27748.0
2021-05-06 14:55:00,115.19,115.26,115.17,115.18,4734.0,115.19,115.26,115.17,115.18,4734.0
2021-05-06 15:00:00,115.17,115.21,115.08,115.21,6741.0,115.17,115.21,115.08,115.21,6741.0
2021-05-06 15:05:00,115.21,115.22,115.14,115.19,4608.0,115.21,115.22,115.14,115.19,4608.0
2021-05-06 15:10:00,115.21,115.3,115.17,115.18,9313.0,115.21,115.3,115.17,115.18,9313.0
2021-05-06 15:15:00,115.2,115.27,115.14,115.23,7706.0,115.2,115.27,115.14,115.23,7706.0
2021-05-06 15:20:00,115.24,115.26,115.18,115.26,12981.0,115.24,115.26,115.18,115.26,12981.0
2021-05-06 15:25:00,115.25,115.38,115.23,115.31,17613.0,115.25,115.38,115.23,115.31,17613.0
2021-05-06 15:30:00,115.32,115.36,115.2,115.32,13124.0,115.32,115.36,115.2,115.32,13124.0
2021-05-06 15:35:00,115.34,115.45,115.27,115.44,21820.0,115.34,115.45,115.27,115.44,21820.0
2021-05-06 15:40:00,115.47,115.47,115.3,115.45,14212.0,115.47,115.47,115.3,115.45,14212.0
2021-05-06 15:45:00,115.47,115.51,115.37,115.43,12577.0,115.47,115.51,115.37,115.43,12577.0
2021-05-06 15:50:00,115.46,115.74,115.46,115.63,42359.0,115.46,115.74,115.46,115.63,42359.0
2021-05-06 15:55:00,115.64,115.71,115.48,115.69,106152.0,115.64,115.71,115.48,115.69,106152.0
2021-05-07 09:30:00,115.89,115.94,115.38,115.79,40877.0,115.89,115.94,115.38,115.79,40877.0
2021-05-07 09:35:00,115.84,115.95,115.49,115.52,26365.0,115.84,115.95,115.49,115.52,26365.0
2021-05-07 09:40:00,115.55,115.67,115.45,115.51,10872.0,115.55,115.67,115.45,115.51,10872.0
2021-05-07 09:45:00,115.58,115.67,115.48,115.65,6858.0,115.58,115.67,115.48,115.65,6858.0
2021-05-07 09:50:00,115.74,115.84,115.64,115.7,14097.0,115.74,115.84,115.64,115.7,14097.0
2021-05-07 09:55:00,115.74,115.87,115.64,115.65,9011.0,115.74,115.87,115.64,115.65,9011.0
2021-05-07 10:00:00,115.66,116.15,115.6,116.13,33528.0,115.66,116.15,115.6,116.13,33528.0
2021-05-07 10:05:00,116.18,116.62,116.16,116.62,6273.0,116.18,116.62,116.16,116.62,6273.0
2021-05-07 10:10:00,116.53,116.77,116.5,116.65,4162.0,116.53,116.77,116.5,116.65,4162.0
2021-05-07 10:15:00,116.63,116.74,116.59,116.72,9732.0,116.63,116.74,116.59,116.72,9732.0
2021-05-07 10:20:00,116.79,116.94,116.65,116.84,9122.0,116.79,116.94,116.65,116.84,9122.0
2021-05-07 10:25:00,116.81,116.85,116.55,116.63,5742.0,116.81,116.85,116.55,116.63,5742.0
2021-05-07 10:30:00,116.64,116.8,116.52,116.57,8183.0,116.64,116.8,116.52,116.57,8183.0
2021-05-07 10:35:00,116.57,116.62,116.38,116.38,7081.0,116.57,116.62,116.38,116.38,7081.0
2021-05-07 10:40:00,116.38,116.4,116.0,116.01,6370.0,116.38,116.4,116.0,116.01,6370.0
2021-05-07 10:45:00,116.01,116.02,115.83,115.94,13403.0,116.01,116.02,115.83,115.94,13403.0
2021-05-07 10:50:00,115.93,116.08,115.91,116.06,2200.0,115.93,116.08,115.91,116.06,2200.0
2021-05-07 10:55:00,116.09,116.1,115.94,116.01,3670.0,116.09,116.1,115.94,116.01,3670.0
2021-05-07 11:00:00,116.02,116.17,115.97,116.01,4504.0,116.02,116.17,115.97,116.01,4504.0
2021-05-07 11:05:00,115.99,116.0,115.77,115.93,18652.0,115.99,116.0,115.77,115.93,18652.0
2021-05-07 11:10:00,115.94,115.97,115.8,115.8,9807.0,115.94,115.97,115.8,115.8,9807.0
2021-05-07 11:15:00,115.82,116.01,115.76,116.0,25460.0,115.82,116.01,115.76,116.0,25460.0
2021-05-07 11:20:00,115.97,116.11,115.87,116.1,10936.0,115.97,116.11,115.87,116.1,10936.0
2021-05-07 11:25:00,116.1,116.1,115.79,115.79,26136.0,116.1,116.1,115.79,115.79,26136.0
2021-05-07 11:30:00,115.84,116.01,115.83,115.96,5574.0,115.84,116.01,115.83,115.96,5574.0
2021-05-07 11:35:00,115.93,115.95,115.78,115.85,6912.0,115.93,115.95,115.78,115.85,6912.0
2021-05-07 11:40:00,115.8,115.93,115.79,115.88,6504.0,115.8,115.93,115.79,115.88,6504.0
2021-05-07 11:45:00,115.85,115.85,115.69,115.69,8475.0,115.85,115.85,115.69,115.69,8475.0
2021-05-07 11:50:00,115.72,115.89,115.7,115.88,14251.0,115.72,115.89,115.7,115.88,14251.0
2021-05-07 11:55:00,115.9,116.02,115.89,116.02,5474.0,115.9,116.02,115.89,116.02,5474.0
2021-05-07 12:00:00,116.01,116.01,115.87,115.91,6383.0,116.01,116.01,115.87,115.91,6383.0
2021-05-07 12:05:00,115.87,115.95,115.77,115.95,3962.0,115.87,115.95,115.77,115.95,3962.0
2021-05-07 12:10:00,115.93,116.0,115.75,115.84,26880.0,115.93,116.0,115.75,115.84,26880.0
2021-05-07 12:15:00,115.82,115.82,115.7,115.7,3183.0,115.82,115.82,115.7,115.7,3183.0
2021-05-07 12:20:00,115.7,115.7,115.64,115.64,5699.0,115.7,115.7,115.64,115.64,5699.0
2021-05-07 12:25:00,115.62,115.65,115.58,115.59,3274.0,115.62,115.65,115.58,115.59,3274.0
2021-05-07 12:30:00,115.59,115.65,115.51,115.54,20187.0,115.59,115.65,115.51,115.54,20187.0
2021-05-07 12:35:00,115.69,115.74,115.59,115.64,5412.0,115.69,115.74,115.59,115.64,5412.0
2021-05-07 12:40:00,115.69,115.73,115.62,115.73,3540.0,115.69,115.73,115.62,115.73,3540.0
2021-05-07 12:45:00,115.76,115.76,115.67,115.71,1100.0,115.76,115.76,115.67,115.71,1100.0
2021-05-07 12:50:00,115.72,115.77,115.72,115.75,2549.0,115.72,115.77,115.72,115.75,2549.0
2021-05-07 12:55:00,115.76,115.81,115.7,115.7,2882.0,115.76,115.81,115.7,115.7,2882.0
2021-05-07 13:00:00,115.71,115.84,115.68,115.78,4159.0,115.71,115.84,115.68,115.78,4159.0
2021-05-07 13:05:00,115.78,115.84,115.68,115.8,3759.0,115.78,115.84,115.68,115.8,3759.0
2021-05-07 13:10:00,115.8,115.89,115.8,115.84,1623.0,115.8,115.89,115.8,115.84,1623.0
2021-05-07 13:15:00,115.88,115.89,115.81,115.86,3882.0,115.88,115.89,115.81,115.86,3882.0
2021-05-07 13:20:00,115.84,115.97,115.84,115.97,3650.0,115.84,115.97,115.84,115.97,3650.0
2021-05-07 13:25:00,115.93,115.98,115.91,115.95,6006.0,115.93,115.98,115.91,115.95,6006.0
2021-05-07 13:30:00,115.95,116.02,115.87,115.96,23049.0,115.95,116.02,115.87,115.96,23049.0
2021-05-07 13:35:00,115.96,116.04,115.87,116.04,18258.0,115.96,116.04,115.87,116.04,18258.0
2021-05-07 13:40:00,116.04,116.14,116.02,116.14,3528.0,116.04,116.14,116.02,116.14,3528.0
2021-05-07 13:45:00,116.12,116.18,116.03,116.03,4314.0,116.12,116.18,116.03,116.03,4314.0
2021-05-07 13:50:00,116.04,116.04,115.88,115.88,6717.0,116.04,116.04,115.88,115.88,6717.0
2021-05-07 13:55:00,115.87,115.88,115.8,115.87,8246.0,115.87,115.88,115.8,115.87,8246.0
2021-05-07 14:00:00,115.85,115.98,115.84,115.94,4148.0,115.85,115.98,115.84,115.94,4148.0
2021-05-07 14:05:00,115.9,115.99,115.87,115.97,6853.0,115.9,115.99,115.87,115.97,6853.0
2021-05-07 14:10:00,115.94,115.99,115.93,115.95,2200.0,115.94,115.99,115.93,115.95,2200.0
2021-05-07 14:15:00,115.95,115.95,115.83,115.87,3634.0,115.95,115.95,115.83,115.87,3634.0
2021-05-07 14:20:00,115.86,116.06,115.85,116.05,6606.0,115.86,116.06,115.85,116.05,6606.0
2021-05-07 14:25:00,116.06,116.24,116.06,116.24,4674.0,116.06,116.24,116.06,116.24,4674.0
2021-05-07 14:30:00,116.28,116.39,116.27,116.31,6495.0,116.28,116.39,116.27,116.31,6495.0
2021-05-07 14:35:00,116.29,116.34,116.19,116.23,6041.0,116.29,116.34,116.19,116.23,6041.0
2021-05-07 14:40:00,116.23,116.31,116.21,116.26,9593.0,116.23,116.31,116.21,116.26,9593.0
2021-05-07 14:45:00,116.27,116.33,116.19,116.2,4355.0,116.27,116.33,116.19,116.2,4355.0
2021-05-07 14:50:00,116.17,116.17,116.05,116.1,6167.0,116.17,116.17,116.05,116.1,6167.0
2021-05-07 14:55:00,116.13,116.19,116.08,116.12,4039.0,116.13,116.19,116.08,116.12,4039.0
2021-05-07 15:00:00,116.1,116.19,116.05,116.09,5003.0,116.1,116.19,116.05,116.09,5003.0
2021-05-07 15:05:00,116.11,116.13,116.02,116.08,6016.0,116.11,116.13,116.02,116.08,6016.0
2021-05-07 15:10:00,116.06,116.06,115.94,116.05,5553.0,116.06,116.06,115.94,116.05,5553.0
2021-05-07 15:15:00,116.14,116.2,116.07,116.09,4849.0,116.14,116.2,116.07,116.09,4849.0
2021-05-07 15:20:00,116.11,116.2,116.1,116.16,5600.0,116.11,116.2,116.1,116.16,5600.0
2021-05-07 15:25:00,116.17,116.21,116.11,116.21,4951.0,116.17,116.21,116.11,116.21,4951.0
2021-05-07 15:30:00,116.21,116.37,116.19,116.33,9608.0,116.21,116.37,116.19,116.33,9608.0
2021-05-07 15:35:00,116.31,116.35,116.24,116.33,9259.0,116.31,116.35,116.24,116.33,9259.0
2021-05-07 15:40:00,116.32,116.34,116.2,116.26,9162.0,116.32,116.34,116.2,116.26,9162.0
2021-05-07 15:45:00,116.26,116.31,116.16,116.31,14536.0,116.26,116.31,116.16,116.31,14536.0
2021-05-07 15:50:00,116.31,116.37,116.24,116.37,33860.0,116.31,116.37,116.24,116.37,33860.0
2021-05-07 15:55:00,116.37,116.4,116.2,116.25,64649.0,116.37,116.4,116.2,116.25,64649.0
2021-05-10 09:30:00,116.71,116.86,116.31,116.31,20702.0,116.71,116.86,116.31,116.31,20702.0
2021-05-10 09:35:00,116.32,116.54,115.96,116.54,18174.0,116.32,116.54,115.96,116.54,18174.0
2021-05-10 09:40:00,116.47,116.59,116.25,116.51,10010.0,116.47,116.59,116.25,116.51,10010.0
2021-05-10 09:45:00,116.41,116.42,116.22,116.36,3517.0,116.41,116.42,116.22,116.36,3517.0
2021-05-10 09:50:00,116.29,116.53,116.27,116.53,6484.0,116.29,116.53,116.27,116.53,6484.0
2021-05-10 09:55:00,116.51,116.64,116.41,116.41,4749.0,116.51,116.64,116.41,116.41,4749.0
2021-05-10 10:00:00,116.39,116.49,116.04,116.24,9563.0,116.39,116.49,116.04,116.24,9563.0
2021-05-10 10:05:00,116.2,116.26,116.12,116.18,5014.0,116.2,116.26,116.12,116.18,5014.0
2021-05-10 10:10:00,116.18,116.25,116.07,116.25,7123.0,116.18,116.25,116.07,116.25,7123.0
2021-05-10 10:15:00,116.21,116.25,116.13,116.15,3508.0,116.21,116.25,116.13,116.15,3508.0
2021-05-10 10:20:00,116.12,116.26,116.12,116.26,5382.0,116.12,116.26,116.12,116.26,5382.0
2021-05-10 10:25:00,116.14,116.26,116.08,116.26,3365.0,116.14,116.26,116.08,116.26,3365.0
2021-05-10 10:30:00,116.25,116.42,116.19,116.42,3824.0,116.25,116.42,116.19,116.42,3824.0
2021-05-10 10:35:00,116.37,116.4,116.26,116.29,3714.0,116.37,116.4,116.26,116.29,3714.0
2021-05-10 10:40:00,116.3,116.59,116.29,116.53,2453.0,116.3,116.59,116.29,116.53,2453.0
2021-05-10 10:45:00,116.5,116.53,116.2,116.23,6109.0,116.5,116.53,116.2,116.23,6109.0
2021-05-10 10:50:00,116.23,116.25,116.12,116.15,11833.0,116.23,116.25,116.12,116.15,11833.0
2021-05-10 10:55:00,116.19,116.25,116.17,116.23,8438.0,116.19,116.25,116.17,116.23,8438.0
2021-05-10 11:00:00,116.17,116.35,116.14,116.26,24962.0,116.17,116.35,116.14,116.26,24962.0
2021-05-10 11:05:00,116.25,116.53,116.25,116.53,2166.0,116.25,116.53,116.25,116.53,2166.0
2021-05-10 11:10:00,116.58,117.08,116.57,117.05,25379.0,116.58,117.08,116.57,117.05,25379.0
2021-05-10 11:15:00,117.01,117.29,117.0,117.29,9160.0,117.01,117.29,117.0,117.29,9160.0
2021-05-10 11:20:00,117.29,117.5,117.28,117.43,24017.0,117.29,117.5,117.28,117.43,24017.0
2021-05-10 11:25:00,117.45,117.47,117.09,117.2,14300.0,117.45,117.47,117.09,117.2,14300.0
2021-05-10 11:30:00,117.18,117.18,116.97,117.0,7162.0,117.18,117.18,116.97,117.0,7162.0
2021-05-10 11:35:00,117.0,117.38,117.0,117.37,15249.0,117.0,117.38,117.0,117.37,15249.0
2021-05-10 11:40:00,117.34,117.45,117.18,117.3,16145.0,117.34,117.45,117.18,117.3,16145.0
2021-05-10 11:45:00,117.27,117.27,117.02,117.09,3495.0,117.27,117.27,117.02,117.09,3495.0
2021-05-10 11:50:00,117.08,117.1,116.94,116.94,7415.0,117.08,117.1,116.94,116.94,7415.0
2021-05-10 11:55:00,116.96,116.97,116.69,116.81,8098.0,116.96,116.97,116.69,116.81,8098.0
2021-05-10 12:00:00,116.8,116.8,116.68,116.68,3371.0,116.8,116.8,116.68,116.68,3371.0
2021-05-10 12:05:00,116.64,116.64,116.55,116.63,5523.0,116.64,116.64,116.55,116.63,5523.0
2021-05-10 12:10:00,116.64,116.88,116.64,116.88,3700.0,116.64,116.88,116.64,116.88,3700.0
2021-05-10 12:15:00,116.83,116.86,116.77,116.81,5494.0,116.83,116.86,116.77,116.81,5494.0
2021-05-10 12:20:00,116.81,116.84,116.69,116.81,18743.0,116.81,116.84,116.69,116.81,18743.0
2021-05-10 12:25:00,116.78,116.85,116.65,116.67,4169.0,116.78,116.85,116.65,116.67,4169.0
2021-05-10 12:30:00,116.64,116.74,116.57,116.57,10465.0,116.64,116.74,116.57,116.57,10465.0
2021-05-10 12:35:00,116.58,116.6,116.53,116.53,3060.0,116.58,116.6,116.53,116.53,3060.0
2021-05-10 12:40:00,116.52,116.62,116.52,116.62,5135.0,116.52,116.62,116.52,116.62,5135.0
2021-05-10 12:45:00,116.61,116.69,116.61,116.61,2804.0,116.61,116.69,116.61,116.61,2804.0
2021-05-10 12:50:00,116.61,116.67,116.58,116.63,4791.0,116.61,116.67,116.58,116.63,4791.0
2021-05-10 12:55:00,116.63,116.63,116.5,116.56,10562.0,116.63,116.63,116.5,116.56,10562.0
2021-05-10 13:00:00,116.56,116.68,116.55,116.55,2469.0,116.56,116.68,116.55,116.55,2469.0
2021-05-10 13:05:00,116.55,116.7,116.55,116.7,3854.0,116.55,116.7,116.55,116.7,3854.0
2021-05-10 13:10:00,116.63,116.71,116.59,116.64,9368.0,116.63,116.71,116.59,116.64,9368.0
2021-05-10 13:15:00,116.63,116.67,116.56,116.58,5747.0,116.63,116.67,116.56,116.58,5747.0
2021-05-10 13:20:00,116.58,116.62,116.55,116.55,9923.0,116.58,116.62,116.55,116.55,9923.0
2021-05-10 13:25:00,116.55,116.64,116.53,116.59,20007.0,116.55,116.64,116.53,116.59,20007.0
2021-05-10 13:30:00,116.55,116.68,116.54,116.68,4553.0,116.55,116.68,116.54,116.68,4553.0
2021-05-10 13:35:00,116.71,116.71,116.56,116.57,3691.0,116.71,116.71,116.56,116.57,3691.0
2021-05-10 13:40:00,116.54,116.59,116.54,116.59,4231.0,116.54,116.59,116.54,116.59,4231.0
2021-05-10 13:45:00,116.58,116.62,116.53,116.59,9155.0,116.58,116.62,116.53,116.59,9155.0
2021-05-10 13:50:00,116.61,116.61,116.55,116.57,2645.0,116.61,116.61,116.55,116.57,2645.0
2021-05-10 13:55:00,116.55,116.57,116.47,116.56,23796.0,116.55,116.57,116.47,116.56,23796.0
2021-05-10 14:00:00,116.56,116.65,116.5,116.6,19586.0,116.56,116.65,116.5,116.6,19586.0
2021-05-10 14:05:00,116.59,116.7,116.56,116.59,6982.0,116.59,116.7,116.56,116.59,6982.0
2021-05-10 14:10:00,116.59,116.61,116.44,116.52,11514.0,116.59,116.61,116.44,116.52,11514.0
2021-05-10 14:15:00,116.47,116.5,116.17,116.22,20668.0,116.47,116.5,116.17,116.22,20668.0
2021-05-10 14:20:00,116.23,116.42,116.23,116.38,15866.0,116.23,116.42,116.23,116.38,15866.0
2021-05-10 14:25:00,116.39,116.4,116.25,116.35,14190.0,116.39,116.4,116.25,116.35,14190.0
2021-05-10 14:30:00,116.31,116.36,116.24,116.36,12304.0,116.31,116.36,116.24,116.36,12304.0
2021-05-10 14:35:00,116.28,116.3,116.23,116.28,6758.0,116.28,116.3,116.23,116.28,6758.0
2021-05-10 14:40:00,116.25,116.27,116.1,116.24,12811.0,116.25,116.27,116.1,116.24,12811.0
2021-05-10 14:45:00,116.21,116.38,116.14,116.27,24303.0,116.21,116.38,116.14,116.27,24303.0
2021-05-10 14:50:00,116.25,116.25,116.07,116.17,17081.0,116.25,116.25,116.07,116.17,17081.0
2021-05-10 14:55:00,116.15,116.15,116.08,116.14,10972.0,116.15,116.15,116.08,116.14,10972.0
2021-05-10 15:00:00,116.19,116.21,116.1,116.11,4500.0,116.19,116.21,116.1,116.11,4500.0
2021-05-10 15:05:00,116.1,116.25,116.08,116.23,11256.0,116.1,116.25,116.08,116.23,11256.0
2021-05-10 15:10:00,116.21,116.25,116.14,116.23,8438.0,116.21,116.25,116.14,116.23,8438.0
2021-05-10 15:15:00,116.18,116.21,116.13,116.14,14135.0,116.18,116.21,116.13,116.14,14135.0
2021-05-10 15:20:00,116.14,116.24,116.1,116.13,13629.0,116.14,116.24,116.1,116.13,13629.0
2021-05-10 15:25:00,116.13,116.23,116.09,116.19,13064.0,116.13,116.23,116.09,116.19,13064.0
2021-05-10 15:30:00,116.16,116.34,116.11,116.31,12054.0,116.16,116.34,116.11,116.31,12054.0
2021-05-10 15:35:00,116.29,116.31,116.18,116.26,16504.0,116.29,116.31,116.18,116.26,16504.0
2021-05-10 15:40:00,116.24,116.29,116.15,116.18,14362.0,116.24,116.29,116.15,116.18,14362.0
2021-05-10 15:45:00,116.19,116.23,116.09,116.15,23136.0,116.19,116.23,116.09,116.15,23136.0
2021-05-10 15:50:00,116.13,116.17,116.03,116.08,43779.0,116.13,116.17,116.03,116.08,43779.0
2021-05-10 15:55:00,116.05,116.18,116.0,116.09,61450.0,116.05,116.18,116.0,116.09,61450.0
2021-05-11 09:30:00,116.11,116.14,114.52,114.52,38154.0,116.11,116.14,114.52,114.52,38154.0
2021-05-11 09:35:00,114.84,115.29,114.84,115.04,9861.0,114.84,115.29,114.84,115.04,9861.0
2021-05-11 09:40:00,114.96,115.19,114.77,115.01,7842.0,114.96,115.19,114.77,115.01,7842.0
2021-05-11 09:45:00,114.91,114.91,114.59,114.59,6863.0,114.91,114.91,114.59,114.59,6863.0
2021-05-11 09:50:00,114.68,114.8,114.51,114.62,13635.0,114.68,114.8,114.51,114.62,13635.0
2021-05-11 09:55:00,114.56,114.79,114.33,114.78,10037.0,114.56,114.79,114.33,114.78,10037.0
2021-05-11 10:00:00,114.78,115.11,114.78,115.09,5103.0,114.78,115.11,114.78,115.09,5103.0
2021-05-11 10:05:00,115.03,115.03,114.62,114.69,15272.0,115.03,115.03,114.62,114.69,15272.0
2021-05-11 10:10:00,114.61,114.68,114.36,114.46,9790.0,114.61,114.68,114.36,114.46,9790.0
2021-05-11 10:15:00,114.46,114.49,114.12,114.19,52782.0,114.46,114.49,114.12,114.19,52782.0
2021-05-11 10:20:00,114.19,114.26,114.06,114.08,41321.0,114.19,114.26,114.06,114.08,41321.0
2021-05-11 10:25:00,114.04,114.04,113.79,113.83,14130.0,114.04,114.04,113.79,113.83,14130.0
2021-05-11 10:30:00,113.83,113.83,113.44,113.55,15261.0,113.83,113.83,113.44,113.55,15261.0
2021-05-11 10:35:00,113.51,113.75,113.47,113.6,21263.0,113.51,113.75,113.47,113.6,21263.0
2021-05-11 10:40:00,113.56,113.63,113.5,113.61,7367.0,113.56,113.63,113.5,113.61,7367.0
2021-05-11 10:45:00,113.63,113.82,113.58,113.73,19792.0,113.63,113.82,113.58,113.73,19792.0
2021-05-11 10:50:00,113.7,113.77,113.63,113.7,7435.0,113.7,113.77,113.63,113.7,7435.0
2021-05-11 10:55:00,113.72,113.93,113.71,113.82,7256.0,113.72,113.93,113.71,113.82,7256.0
2021-05-11 11:00:00,113.81,113.93,113.49,113.49,8672.0,113.81,113.93,113.49,113.49,8672.0
2021-05-11 11:05:00,113.47,113.63,113.41,113.52,12651.0,113.47,113.63,113.41,113.52,12651.0
2021-05-11 11:10:00,113.53,113.53,113.01,113.23,16984.0,113.53,113.53,113.01,113.23,16984.0
2021-05-11 11:15:00,113.23,113.41,112.9,113.39,10710.0,113.23,113.41,112.9,113.39,10710.0
2021-05-11 11:20:00,113.4,113.5,113.32,113.5,9108.0,113.4,113.5,113.32,113.5,9108.0
2021-05-11 11:25:00,113.45,113.64,113.43,113.52,8917.0,113.45,113.64,113.43,113.52,8917.0
2021-05-11 11:30:00,113.53,113.62,113.44,113.52,5614.0,113.53,113.62,113.44,113.52,5614.0
2021-05-11 11:35:00,113.52,113.73,113.47,113.47,9235.0,113.52,113.73,113.47,113.47,9235.0
2021-05-11 11:40:00,113.44,113.57,113.36,113.37,7008.0,113.44,113.57,113.36,113.37,7008.0
2021-05-11 11:45:00,113.38,113.46,113.28,113.4,9988.0,113.38,113.46,113.28,113.4,9988.0
2021-05-11 11:50:00,113.37,113.39,113.26,113.35,5292.0,113.37,113.39,113.26,113.35,5292.0
2021-05-11 11:55:00,113.36,113.42,113.23,113.23,8633.0,113.36,113.42,113.23,113.23,8633.0
2021-05-11 12:00:00,113.24,113.25,113.09,113.19,10493.0,113.24,113.25,113.09,113.19,10493.0
2021-05-11 12:05:00,113.19,113.21,113.0,113.0,12043.0,113.19,113.21,113.0,113.0,12043.0
2021-05-11 12:10:00,113.05,113.14,112.96,113.14,8137.0,113.05,113.14,112.96,113.14,8137.0
2021-05-11 12:15:00,113.16,113.25,113.08,113.13,9675.0,113.16,113.25,113.08,113.13,9675.0
2021-05-11 12:20:00,113.14,113.14,112.75,112.76,11183.0,113.14,113.14,112.75,112.76,11183.0
2021-05-11 12:25:00,112.77,112.8,112.68,112.8,9642.0,112.77,112.8,112.68,112.8,9642.0
2021-05-11 12:30:00,112.75,112.89,112.67,112.89,8860.0,112.75,112.89,112.67,112.89,8860.0
2021-05-11 12:35:00,112.89,113.03,112.89,113.0,6407.0,112.89,113.03,112.89,113.0,6407.0
2021-05-11 12:40:00,113.01,113.06,112.86,112.89,9733.0,113.01,113.06,112.86,112.89,9733.0
2021-05-11 12:45:00,112.91,113.02,112.83,112.9,26502.0,112.91,113.02,112.83,112.9,26502.0
2021-05-11 12:50:00,112.91,112.91,112.62,112.63,5690.0,112.91,112.91,112.62,112.63,5690.0
2021-05-11 12:55:00,112.64,112.75,112.54,112.74,10834.0,112.64,112.75,112.54,112.74,10834.0
2021-05-11 13:00:00,112.75,112.85,112.63,112.85,11997.0,112.75,112.85,112.63,112.85,11997.0
2021-05-11 13:05:00,112.84,112.85,112.62,112.69,6000.0,112.84,112.85,112.62,112.69,6000.0
2021-05-11 13:10:00,112.7,112.77,112.44,112.5,7598.0,112.7,112.77,112.44,112.5,7598.0
2021-05-11 13:15:00,112.5,112.67,112.38,112.63,8976.0,112.5,112.67,112.38,112.63,8976.0
2021-05-11 13:20:00,112.65,112.69,112.45,112.53,6226.0,112.65,112.69,112.45,112.53,6226.0
2021-05-11 13:25:00,112.54,112.6,112.47,112.56,9635.0,112.54,112.6,112.47,112.56,9635.0
2021-05-11 13:30:00,112.57,112.59,112.49,112.55,3899.0,112.57,112.59,112.49,112.55,3899.0
2021-05-11 13:35:00,112.58,112.69,112.47,112.55,9209.0,112.58,112.69,112.47,112.55,9209.0
2021-05-11 13:40:00,112.54,112.77,112.53,112.77,6266.0,112.54,112.77,112.53,112.77,6266.0
2021-05-11 13:45:00,112.8,112.8,112.67,112.68,8225.0,112.8,112.8,112.67,112.68,8225.0
2021-05-11 13:50:00,112.66,112.66,112.45,112.45,7626.0,112.66,112.66,112.45,112.45,7626.0
2021-05-11 13:55:00,112.49,112.71,112.49,112.66,8233.0,112.49,112.71,112.49,112.66,8233.0
2021-05-11 14:00:00,112.69,112.77,112.61,112.75,10346.0,112.69,112.77,112.61,112.75,10346.0
2021-05-11 14:05:00,112.8,112.84,112.72,112.77,15317.0,112.8,112.84,112.72,112.77,15317.0
2021-05-11 14:10:00,112.79,112.79,112.56,112.65,31092.0,112.79,112.79,112.56,112.65,31092.0
2021-05-11 14:15:00,112.65,112.66,112.47,112.54,18700.0,112.65,112.66,112.47,112.54,18700.0
2021-05-11 14:20:00,112.58,112.67,112.53,112.53,6412.0,112.58,112.67,112.53,112.53,6412.0
2021-05-11 14:25:00,112.53,112.8,112.48,112.8,6367.0,112.53,112.8,112.48,112.8,6367.0
2021-05-11 14:30:00,112.7,112.7,112.21,112.24,8301.0,112.7,112.7,112.21,112.24,8301.0
2021-05-11 14:35:00,112.26,112.35,112.2,112.34,7892.0,112.26,112.35,112.2,112.34,7892.0
2021-05-11 14:40:00,112.31,112.31,112.11,112.17,10886.0,112.31,112.31,112.11,112.17,10886.0
2021-05-11 14:45:00,112.21,112.48,112.19,112.48,8383.0,112.21,112.48,112.19,112.48,8383.0
2021-05-11 14:50:00,112.46,112.58,112.4,112.58,9636.0,112.46,112.58,112.4,112.58,9636.0
2021-05-11 14:55:00,112.56,112.62,112.43,112.62,7965.0,112.56,112.62,112.43,112.62,7965.0
2021-05-11 15:00:00,112.64,112.7,112.57,112.7,11365.0,112.64,112.7,112.57,112.7,11365.0
2021-05-11 15:05:00,112.65,112.67,112.57,112.63,8349.0,112.65,112.67,112.57,112.63,8349.0
2021-05-11 15:10:00,112.66,112.67,112.5,112.51,10389.0,112.66,112.67,112.5,112.51,10389.0
2021-05-11 15:15:00,112.51,112.81,112.45,112.81,10374.0,112.51,112.81,112.45,112.81,10374.0
2021-05-11 15:20:00,112.82,112.83,112.64,112.64,5927.0,112.82,112.83,112.64,112.64,5927.0
2021-05-11 15:25:00,112.64,112.78,112.64,112.71,14685.0,112.64,112.78,112.64,112.71,14685.0
2021-05-11 15:30:00,112.68,112.71,112.42,112.43,22826.0,112.68,112.71,112.42,112.43,22826.0
2021-05-11 15:35:00,112.46,112.56,112.33,112.42,22264.0,112.46,112.56,112.33,112.42,22264.0
2021-05-11 15:40:00,112.4,112.52,112.32,112.47,21770.0,112.4,112.52,112.32,112.47,21770.0
2021-05-11 15:45:00,112.46,112.83,112.42,112.81,33041.0,112.46,112.83,112.42,112.81,33041.0
2021-05-11 15:50:00,112.84,113.0,112.73,112.89,62022.0,112.84,113.0,112.73,112.89,62022.0
2021-05-11 15:55:00,112.85,113.02,112.78,112.81,106512.0,112.85,113.02,112.78,112.81,106512.0
2021-05-12 09:30:00,111.9,112.42,111.65,111.98,67319.0,111.9,112.42,111.65,111.98,67319.0
2021-05-12 09:35:00,112.0,112.44,111.8,112.28,26113.0,112.0,112.44,111.8,112.28,26113.0
2021-05-12 09:40:00,112.34,112.44,111.88,112.23,25114.0,112.34,112.44,111.88,112.23,25114.0
2021-05-12 09:45:00,112.31,112.31,111.43,111.47,11419.0,112.31,112.31,111.43,111.47,11419.0
2021-05-12 09:50:00,111.48,111.99,111.48,111.64,11459.0,111.48,111.99,111.48,111.64,11459.0
2021-05-12 09:55:00,111.65,111.73,111.33,111.36,21939.0,111.65,111.73,111.33,111.36,21939.0
2021-05-12 10:00:00,111.33,111.43,111.07,111.43,36120.0,111.33,111.43,111.07,111.43,36120.0
2021-05-12 10:05:00,111.39,111.63,111.17,111.56,7500.0,111.39,111.63,111.17,111.56,7500.0
2021-05-12 10:10:00,111.51,111.91,111.42,111.83,14305.0,111.51,111.91,111.42,111.83,14305.0
2021-05-12 10:15:00,111.84,111.85,111.42,111.47,11500.0,111.84,111.85,111.42,111.47,11500.0
2021-05-12 10:20:00,111.47,111.93,111.46,111.92,11192.0,111.47,111.93,111.46,111.92,11192.0
2021-05-12 10:25:00,111.91,111.97,111.46,111.46,9999.0,111.91,111.97,111.46,111.46,9999.0
2021-05-12 10:30:00,111.45,111.47,111.06,111.09,20832.0,111.45,111.47,111.06,111.09,20832.0
2021-05-12 10:35:00,111.09,111.25,110.9,110.93,9664.0,111.09,111.25,110.9,110.93,9664.0
2021-05-12 10:40:00,110.79,110.83,110.5,110.83,10177.0,110.79,110.83,110.5,110.83,10177.0
2021-05-12 10:45:00,110.8,110.91,110.61,110.73,16600.0,110.8,110.91,110.61,110.73,16600.0
2021-05-12 10:50:00,110.69,111.02,110.69,110.93,9247.0,110.69,111.02,110.69,110.93,9247.0
2021-05-12 10:55:00,110.89,111.0,110.75,110.95,7861.0,110.89,111.0,110.75,110.95,7861.0
2021-05-12 11:00:00,110.95,111.14,110.67,111.13,25191.0,110.95,111.14,110.67,111.13,25191.0
2021-05-12 11:05:00,111.13,111.14,110.88,111.04,10140.0,111.13,111.14,110.88,111.04,10140.0
2021-05-12 11:10:00,111.04,111.09,110.84,111.01,7967.0,111.04,111.09,110.84,111.01,7967.0
2021-05-12 11:15:00,111.04,111.09,110.71,110.8,7432.0,111.04,111.09,110.71,110.8,7432.0
2021-05-12 11:20:00,110.77,110.92,110.73,110.76,6886.0,110.77,110.92,110.73,110.76,6886.0
2021-05-12 11:25:00,110.76,111.02,110.75,110.99,7855.0,110.76,111.02,110.75,110.99,7855.0
2021-05-12 11:30:00,111.03,111.05,110.74,110.75,6628.0,111.03,111.05,110.74,110.75,6628.0
2021-05-12 11:35:00,110.69,110.84,110.68,110.84,14769.0,110.69,110.84,110.68,110.84,14769.0
2021-05-12 11:40:00,110.82,110.91,110.78,110.89,7468.0,110.82,110.91,110.78,110.89,7468.0
2021-05-12 11:45:00,110.92,110.93,110.65,110.65,8510.0,110.92,110.93,110.65,110.65,8510.0
2021-05-12 11:50:00,110.65,110.77,110.61,110.62,34948.0,110.65,110.77,110.61,110.62,34948.0
2021-05-12 11:55:00,110.58,110.6,110.39,110.56,34401.0,110.58,110.6,110.39,110.56,34401.0
2021-05-12 12:00:00,110.57,110.8,110.55,110.71,15072.0,110.57,110.8,110.55,110.71,15072.0
2021-05-12 12:05:00,110.71,110.73,110.55,110.56,9818.0,110.71,110.73,110.55,110.56,9818.0
2021-05-12 12:10:00,110.55,110.66,110.52,110.56,14345.0,110.55,110.66,110.52,110.56,14345.0
2021-05-12 12:15:00,110.56,110.83,110.5,110.82,17827.0,110.56,110.83,110.5,110.82,17827.0
2021-05-12 12:20:00,110.8,110.82,110.63,110.67,9075.0,110.8,110.82,110.63,110.67,9075.0
2021-05-12 12:25:00,110.64,110.68,110.61,110.65,9928.0,110.64,110.68,110.61,110.65,9928.0
2021-05-12 12:30:00,110.63,110.74,110.56,110.67,6887.0,110.63,110.74,110.56,110.67,6887.0
2021-05-12 12:35:00,110.66,110.67,110.49,110.56,10969.0,110.66,110.67,110.49,110.56,10969.0
2021-05-12 12:40:00,110.54,110.65,110.46,110.58,11381.0,110.54,110.65,110.46,110.58,11381.0
2021-05-12 12:45:00,110.51,110.63,110.45,110.52,8454.0,110.51,110.63,110.45,110.52,8454.0
2021-05-12 12:50:00,110.53,110.79,110.53,110.72,5683.0,110.53,110.79,110.53,110.72,5683.0
2021-05-12 12:55:00,110.75,110.8,110.56,110.67,4491.0,110.75,110.8,110.56,110.67,4491.0
2021-05-12 13:00:00,110.64,110.92,110.56,110.92,9768.0,110.64,110.92,110.56,110.92,9768.0
2021-05-12 13:05:00,110.89,111.0,110.78,110.8,4574.0,110.89,111.0,110.78,110.8,4574.0
2021-05-12 13:10:00,110.78,110.99,110.73,110.94,12911.0,110.78,110.99,110.73,110.94,12911.0
2021-05-12 13:15:00,110.94,110.94,110.72,110.76,6064.0,110.94,110.94,110.72,110.76,6064.0
2021-05-12 13:20:00,110.73,110.73,110.63,110.67,17037.0,110.73,110.73,110.63,110.67,17037.0
2021-05-12 13:25:00,110.69,110.79,110.64,110.78,8898.0,110.69,110.79,110.64,110.78,8898.0
2021-05-12 13:30:00,110.77,110.78,110.65,110.7,8646.0,110.77,110.78,110.65,110.7,8646.0
2021-05-12 13:35:00,110.73,110.91,110.73,110.88,10468.0,110.73,110.91,110.73,110.88,10468.0
2021-05-12 13:40:00,110.86,110.86,110.68,110.71,20963.0,110.86,110.86,110.68,110.71,20963.0
2021-05-12 13:45:00,110.73,110.76,110.56,110.59,15223.0,110.73,110.76,110.56,110.59,15223.0
2021-05-12 13:50:00,110.59,110.67,110.58,110.65,7375.0,110.59,110.67,110.58,110.65,7375.0
2021-05-12 13:55:00,110.67,110.73,110.58,110.68,18969.0,110.67,110.73,110.58,110.68,18969.0
2021-05-12 14:00:00,110.66,110.78,110.6,110.65,10461.0,110.66,110.78,110.6,110.65,10461.0
2021-05-12 14:05:00,110.66,110.72,110.62,110.64,12292.0,110.66,110.72,110.62,110.64,12292.0
2021-05-12 14:10:00,110.66,110.69,110.58,110.63,23676.0,110.66,110.69,110.58,110.63,23676.0
2021-05-12 14:15:00,110.64,110.64,110.47,110.56,28924.0,110.64,110.64,110.47,110.56,28924.0
2021-05-12 14:20:00,110.59,110.62,110.43,110.48,16674.0,110.59,110.62,110.43,110.48,16674.0
2021-05-12 14:25:00,110.48,110.66,110.45,110.54,8951.0,110.48,110.66,110.45,110.54,8951.0
2021-05-12 14:30:00,110.5,110.86,110.5,110.84,16572.0,110.5,110.86,110.5,110.84,16572.0
2021-05-12 14:35:00,110.84,110.94,110.7,110.84,12167.0,110.84,110.94,110.7,110.84,12167.0
2021-05-12 14:40:00,110.84,110.98,110.83,110.94,7199.0,110.84,110.98,110.83,110.94,7199.0
2021-05-12 14:45:00,110.96,110.96,110.81,110.87,7208.0,110.96,110.96,110.81,110.87,7208.0
2021-05-12 14:50:00,110.87,111.01,110.82,110.88,8877.0,110.87,111.01,110.82,110.88,8877.0
2021-05-12 14:55:00,110.9,110.99,110.85,110.89,9276.0,110.9,110.99,110.85,110.89,9276.0
2021-05-12 15:00:00,110.88,110.91,110.79,110.86,11538.0,110.88,110.91,110.79,110.86,11538.0
2021-05-12 15:05:00,110.86,110.97,110.78,110.95,7866.0,110.86,110.97,110.78,110.95,7866.0
2021-05-12 15:10:00,110.98,111.01,110.71,110.73,35525.0,110.98,111.01,110.71,110.73,35525.0
2021-05-12 15:15:00,110.72,110.73,110.61,110.61,9967.0,110.72,110.73,110.61,110.61,9967.0
2021-05-12 15:20:00,110.61,110.63,110.25,110.29,13629.0,110.61,110.63,110.25,110.29,13629.0
2021-05-12 15:25:00,110.29,110.3,109.95,109.97,45955.0,110.29,110.3,109.95,109.97,45955.0
2021-05-12 15:30:00,109.99,110.28,109.96,110.27,23529.0,109.99,110.28,109.96,110.27,23529.0
2021-05-12 15:35:00,110.27,110.27,109.96,110.09,21964.0,110.27,110.27,109.96,110.09,21964.0
2021-05-12 15:40:00,110.08,110.22,110.01,110.17,24268.0,110.08,110.22,110.01,110.17,24268.0
2021-05-12 15:45:00,110.15,110.24,110.07,110.09,27431.0,110.15,110.24,110.07,110.09,27431.0
2021-05-12 15:50:00,110.07,110.09,109.47,109.59,87983.0,110.07,110.09,109.47,109.59,87983.0
2021-05-12 15:55:00,109.63,109.94,109.63,109.85,141699.0,109.63,109.94,109.63,109.85,141699.0
2021-05-13 09:30:00,110.37,110.37,109.89,109.98,18408.0,110.37,110.37,109.89,109.98,18408.0
2021-05-13 09:35:00,109.96,109.98,109.59,109.7,9819.0,109.96,109.98,109.59,109.7,9819.0
2021-05-13 09:40:00,109.84,109.93,109.61,109.7,8572.0,109.84,109.93,109.61,109.7,8572.0
2021-05-13 09:45:00,109.73,110.0,109.67,109.85,14730.0,109.73,110.0,109.67,109.85,14730.0
2021-05-13 09:50:00,109.83,109.9,109.65,109.66,9094.0,109.83,109.9,109.65,109.66,9094.0
2021-05-13 09:55:00,109.63,109.7,109.48,109.56,8672.0,109.63,109.7,109.48,109.56,8672.0
2021-05-13 10:00:00,109.61,110.0,109.61,110.0,4782.0,109.61,110.0,109.61,110.0,4782.0
2021-05-13 10:05:00,110.06,110.16,109.98,109.99,9764.0,110.06,110.16,109.98,109.99,9764.0
2021-05-13 10:10:00,110.01,110.13,109.93,110.01,7174.0,110.01,110.13,109.93,110.01,7174.0
2021-05-13 10:15:00,110.11,110.41,110.11,110.36,4326.0,110.11,110.41,110.11,110.36,4326.0
2021-05-13 10:20:00,110.35,110.59,110.35,110.53,7368.0,110.35,110.59,110.35,110.53,7368.0
2021-05-13 10:25:00,110.53,110.68,110.39,110.68,6664.0,110.53,110.68,110.39,110.68,6664.0
2021-05-13 10:30:00,110.66,110.73,110.49,110.67,11137.0,110.66,110.73,110.49,110.67,11137.0
2021-05-13 10:35:00,110.55,110.9,110.51,110.9,6897.0,110.55,110.9,110.51,110.9,6897.0
2021-05-13 10:40:00,110.92,110.97,110.73,110.73,9462.0,110.92,110.97,110.73,110.73,9462.0
2021-05-13 10:45:00,110.73,110.97,110.72,110.93,9117.0,110.73,110.97,110.72,110.93,9117.0
2021-05-13 10:50:00,110.87,110.93,110.77,110.88,14659.0,110.87,110.93,110.77,110.88,14659.0
2021-05-13 10:55:00,110.91,111.27,110.9,111.19,5883.0,110.91,111.27,110.9,111.19,5883.0
2021-05-13 11:00:00,111.24,111.24,110.7,110.74,4451.0,111.24,111.24,110.7,110.74,4451.0
2021-05-13 11:05:00,110.71,110.8,110.34,110.34,7622.0,110.71,110.8,110.34,110.34,7622.0
2021-05-13 11:10:00,110.36,110.41,110.17,110.17,5460.0,110.36,110.41,110.17,110.17,5460.0
2021-05-13 11:15:00,110.19,110.25,110.12,110.2,13510.0,110.19,110.25,110.12,110.2,13510.0
2021-05-13 11:20:00,110.17,110.3,110.14,110.23,5757.0,110.17,110.3,110.14,110.23,5757.0
2021-05-13 11:25:00,110.26,110.37,110.08,110.09,4208.0,110.26,110.37,110.08,110.09,4208.0
2021-05-13 11:30:00,110.09,110.1,109.9,110.08,12878.0,110.09,110.1,109.9,110.08,12878.0
2021-05-13 11:35:00,110.05,110.23,109.98,110.13,10087.0,110.05,110.23,109.98,110.13,10087.0
2021-05-13 11:40:00,110.13,110.14,109.88,109.97,4782.0,110.13,110.14,109.88,109.97,4782.0
2021-05-13 11:45:00,109.97,110.04,109.93,110.01,5100.0,109.97,110.04,109.93,110.01,5100.0
2021-05-13 11:50:00,110.04,110.12,109.98,110.01,7225.0,110.04,110.12,109.98,110.01,7225.0
2021-05-13 11:55:00,110.05,110.06,109.78,109.83,6394.0,110.05,110.06,109.78,109.83,6394.0
2021-05-13 12:00:00,109.86,109.98,109.71,109.89,9013.0,109.86,109.98,109.71,109.89,9013.0
2021-05-13 12:05:00,109.9,110.15,109.87,110.08,12564.0,109.9,110.15,109.87,110.08,12564.0
2021-05-13 12:10:00,110.08,110.23,110.02,110.18,18119.0,110.08,110.23,110.02,110.18,18119.0
2021-05-13 12:15:00,110.16,110.29,110.14,110.15,6117.0,110.16,110.29,110.14,110.15,6117.0
2021-05-13 12:20:00,110.17,110.33,110.16,110.31,6056.0,110.17,110.33,110.16,110.31,6056.0
2021-05-13 12:25:00,110.32,110.39,110.29,110.32,11424.0,110.32,110.39,110.29,110.32,11424.0
2021-05-13 12:30:00,110.34,110.43,110.3,110.37,25651.0,110.34,110.43,110.3,110.37,25651.0
2021-05-13 12:35:00,110.34,110.51,110.32,110.45,22215.0,110.34,110.51,110.32,110.45,22215.0
2021-05-13 12:40:00,110.43,110.62,110.41,110.57,5000.0,110.43,110.62,110.41,110.57,5000.0
2021-05-13 12:45:00,110.56,110.57,110.39,110.57,6275.0,110.56,110.57,110.39,110.57,6275.0
2021-05-13 12:50:00,110.59,110.61,110.41,110.5,3127.0,110.59,110.61,110.41,110.5,3127.0
2021-05-13 12:55:00,110.53,110.54,110.25,110.42,6161.0,110.53,110.54,110.25,110.42,6161.0
2021-05-13 13:00:00,110.45,110.69,110.43,110.45,43849.0,110.45,110.69,110.43,110.45,43849.0
2021-05-13 13:05:00,110.45,110.46,110.26,110.39,9890.0,110.45,110.46,110.26,110.39,9890.0
2021-05-13 13:10:00,110.4,110.47,110.23,110.29,8563.0,110.4,110.47,110.23,110.29,8563.0
2021-05-13 13:15:00,110.27,110.34,110.03,110.05,6441.0,110.27,110.34,110.03,110.05,6441.0
2021-05-13 13:20:00,110.01,110.04,109.91,109.92,6086.0,110.01,110.04,109.91,109.92,6086.0
2021-05-13 13:25:00,109.9,109.92,109.78,109.82,16702.0,109.9,109.92,109.78,109.82,16702.0
2021-05-13 13:30:00,109.78,109.79,109.39,109.46,24881.0,109.78,109.79,109.39,109.46,24881.0
2021-05-13 13:35:00,109.48,109.48,109.21,109.33,15178.0,109.48,109.48,109.21,109.33,15178.0
2021-05-13 13:40:00,109.34,109.37,109.23,109.35,16219.0,109.34,109.37,109.23,109.35,16219.0
2021-05-13 13:45:00,109.37,109.45,109.3,109.34,14043.0,109.37,109.45,109.3,109.34,14043.0
2021-05-13 13:50:00,109.34,109.64,109.34,109.59,9636.0,109.34,109.64,109.34,109.59,9636.0
2021-05-13 13:55:00,109.63,109.74,109.57,109.71,4768.0,109.63,109.74,109.57,109.71,4768.0
2021-05-13 14:00:00,109.73,110.13,109.73,110.08,5392.0,109.73,110.13,109.73,110.08,5392.0
2021-05-13 14:05:00,110.09,110.32,110.09,110.25,4234.0,110.09,110.32,110.09,110.25,4234.0
2021-05-13 14:10:00,110.26,110.31,110.23,110.24,5700.0,110.26,110.31,110.23,110.24,5700.0
2021-05-13 14:15:00,110.27,110.31,110.16,110.18,6904.0,110.27,110.31,110.16,110.18,6904.0
2021-05-13 14:20:00,110.21,110.37,110.2,110.35,3900.0,110.21,110.37,110.2,110.35,3900.0
2021-05-13 14:25:00,110.38,110.43,110.29,110.43,3545.0,110.38,110.43,110.29,110.43,3545.0
2021-05-13 14:30:00,110.45,110.5,110.38,110.41,6878.0,110.45,110.5,110.38,110.41,6878.0
2021-05-13 14:35:00,110.41,110.49,110.26,110.38,11465.0,110.41,110.49,110.26,110.38,11465.0
2021-05-13 14:40:00,110.32,110.32,110.19,110.29,7562.0,110.32,110.32,110.19,110.29,7562.0
2021-05-13 14:45:00,110.26,110.27,110.08,110.18,13842.0,110.26,110.27,110.08,110.18,13842.0
2021-05-13 14:50:00,110.21,110.25,110.05,110.18,14381.0,110.21,110.25,110.05,110.18,14381.0
2021-05-13 14:55:00,110.17,110.18,110.03,110.03,13874.0,110.17,110.18,110.03,110.03,13874.0
2021-05-13 15:00:00,110.06,110.23,110.04,110.06,11209.0,110.06,110.23,110.04,110.06,11209.0
2021-05-13 15:05:00,110.09,110.13,109.97,110.03,14490.0,110.09,110.13,109.97,110.03,14490.0
2021-05-13 15:10:00,110.04,110.04,109.77,109.82,17462.0,110.04,110.04,109.77,109.82,17462.0
2021-05-13 15:15:00,109.82,109.95,109.78,109.78,13561.0,109.82,109.95,109.78,109.78,13561.0
2021-05-13 15:20:00,109.8,109.95,109.76,109.91,18869.0,109.8,109.95,109.76,109.91,18869.0
2021-05-13 15:25:00,109.91,110.18,109.89,110.16,19259.0,109.91,110.18,109.89,110.16,19259.0
2021-05-13 15:30:00,110.11,110.13,110.01,110.02,19055.0,110.11,110.13,110.01,110.02,19055.0
2021-05-13 15:35:00,110.02,110.04,109.9,109.96,26105.0,110.02,110.04,109.9,109.96,26105.0
2021-05-13 15:40:00,109.97,110.04,109.91,110.04,27056.0,109.97,110.04,109.91,110.04,27056.0
2021-05-13 15:45:00,110.04,110.07,109.88,109.9,30046.0,110.04,110.07,109.88,109.9,30046.0
2021-05-13 15:50:00,109.88,109.88,109.62,109.63,60048.0,109.88,109.88,109.62,109.63,60048.0
2021-05-13 15:55:00,109.63,109.7,109.57,109.57,107276.0,109.63,109.7,109.57,109.57,107276.0
2021-05-14 09:30:00,110.19,110.47,109.59,109.7,15766.0,110.19,110.47,109.59,109.7,15766.0
2021-05-14 09:35:00,109.67,110.24,109.67,110.24,9567.0,109.67,110.24,109.67,110.24,9567.0
2021-05-14 09:40:00,110.39,110.6,110.23,110.23,4721.0,110.39,110.6,110.23,110.23,4721.0
2021-05-14 09:45:00,110.31,110.54,110.25,110.54,9924.0,110.31,110.54,110.25,110.54,9924.0
2021-05-14 09:50:00,110.55,110.7,110.4,110.45,13127.0,110.55,110.7,110.4,110.45,13127.0
2021-05-14 09:55:00,110.48,110.55,110.27,110.55,8020.0,110.48,110.55,110.27,110.55,8020.0
2021-05-14 10:00:00,110.54,110.57,110.12,110.24,11295.0,110.54,110.57,110.12,110.24,11295.0
2021-05-14 10:05:00,110.19,110.42,110.14,110.32,7174.0,110.19,110.42,110.14,110.32,7174.0
2021-05-14 10:10:00,110.36,110.45,110.24,110.38,11193.0,110.36,110.45,110.24,110.38,11193.0
2021-05-14 10:15:00,110.42,110.45,110.27,110.33,12245.0,110.42,110.45,110.27,110.33,12245.0
2021-05-14 10:20:00,110.36,110.7,110.35,110.7,14939.0,110.36,110.7,110.35,110.7,14939.0
2021-05-14 10:25:00,110.73,110.82,110.21,110.21,15107.0,110.73,110.82,110.21,110.21,15107.0
2021-05-14 10:30:00,110.22,110.38,110.21,110.34,10995.0,110.22,110.38,110.21,110.34,10995.0
2021-05-14 10:35:00,110.28,110.3,110.19,110.23,7442.0,110.28,110.3,110.19,110.23,7442.0
2021-05-14 10:40:00,110.23,110.29,110.03,110.12,7576.0,110.23,110.29,110.03,110.12,7576.0
2021-05-14 10:45:00,110.3,110.55,110.29,110.55,3646.0,110.3,110.55,110.29,110.55,3646.0
2021-05-14 10:50:00,110.58,110.67,110.41,110.64,4104.0,110.58,110.67,110.41,110.64,4104.0
2021-05-14 10:55:00,110.64,110.94,110.61,110.91,4709.0,110.64,110.94,110.61,110.91,4709.0
2021-05-14 11:00:00,110.87,110.97,110.82,110.97,5550.0,110.87,110.97,110.82,110.97,5550.0
2021-05-14 11:05:00,110.99,111.27,110.99,111.15,5225.0,110.99,111.27,110.99,111.15,5225.0
2021-05-14 11:10:00,111.16,111.18,111.08,111.16,3288.0,111.16,111.18,111.08,111.16,3288.0
2021-05-14 11:15:00,111.13,111.18,111.09,111.15,4152.0,111.13,111.18,111.09,111.15,4152.0
2021-05-14 11:20:00,111.15,111.25,111.13,111.17,2875.0,111.15,111.25,111.13,111.17,2875.0
2021-05-14 11:25:00,111.17,111.24,111.16,111.18,3628.0,111.17,111.24,111.16,111.18,3628.0
2021-05-14 11:30:00,111.16,111.16,111.06,111.11,5565.0,111.16,111.16,111.06,111.11,5565.0
2021-05-14 11:35:00,111.14,111.23,111.12,111.2,7569.0,111.14,111.23,111.12,111.2,7569.0
2021-05-14 11:40:00,111.19,111.37,111.18,111.3,3419.0,111.19,111.37,111.18,111.3,3419.0
2021-05-14 11:45:00,111.3,111.3,111.08,111.18,5066.0,111.3,111.3,111.08,111.18,5066.0
2021-05-14 11:50:00,111.2,111.2,111.07,111.11,5152.0,111.2,111.2,111.07,111.11,5152.0
2021-05-14 11:55:00,111.11,111.21,111.11,111.13,4001.0,111.11,111.21,111.11,111.13,4001.0
2021-05-14 12:00:00,111.14,111.16,111.04,111.11,6174.0,111.14,111.16,111.04,111.11,6174.0
2021-05-14 12:05:00,111.1,111.14,110.99,111.05,4089.0,111.1,111.14,110.99,111.05,4089.0
2021-05-14 12:10:00,111.09,111.24,111.06,111.18,4004.0,111.09,111.24,111.06,111.18,4004.0
2021-05-14 12:15:00,111.17,111.21,111.13,111.14,3444.0,111.17,111.21,111.13,111.14,3444.0
2021-05-14 12:20:00,111.14,111.19,111.1,111.15,5707.0,111.14,111.19,111.1,111.15,5707.0
2021-05-14 12:25:00,111.11,111.16,111.06,111.14,4732.0,111.11,111.16,111.06,111.14,4732.0
2021-05-14 12:30:00,111.14,111.27,111.13,111.27,6636.0,111.14,111.27,111.13,111.27,6636.0
2021-05-14 12:35:00,111.27,111.29,111.21,111.26,4661.0,111.27,111.29,111.21,111.26,4661.0
2021-05-14 12:40:00,111.28,111.3,111.14,111.14,3401.0,111.28,111.3,111.14,111.14,3401.0
2021-05-14 12:45:00,111.14,111.32,111.13,111.31,4840.0,111.14,111.32,111.13,111.31,4840.0
2021-05-14 12:50:00,111.35,111.4,111.3,111.33,3740.0,111.35,111.4,111.3,111.33,3740.0
2021-05-14 12:55:00,111.29,111.37,111.25,111.36,3501.0,111.29,111.37,111.25,111.36,3501.0
2021-05-14 13:00:00,111.36,111.48,111.32,111.45,4264.0,111.36,111.48,111.32,111.45,4264.0
2021-05-14 13:05:00,111.44,111.45,111.37,111.45,4474.0,111.44,111.45,111.37,111.45,4474.0
2021-05-14 13:10:00,111.45,111.51,111.34,111.41,4675.0,111.45,111.51,111.34,111.41,4675.0
2021-05-14 13:15:00,111.41,111.44,111.35,111.4,3146.0,111.41,111.44,111.35,111.4,3146.0
2021-05-14 13:20:00,111.39,111.46,111.38,111.4,2342.0,111.39,111.46,111.38,111.4,2342.0
2021-05-14 13:25:00,111.41,111.45,111.36,111.36,3340.0,111.41,111.45,111.36,111.36,3340.0
2021-05-14 13:30:00,111.39,111.46,111.38,111.44,3300.0,111.39,111.46,111.38,111.44,3300.0
2021-05-14 13:35:00,111.42,111.55,111.42,111.51,3898.0,111.42,111.55,111.42,111.51,3898.0
2021-05-14 13:40:00,111.52,111.67,111.52,111.62,4291.0,111.52,111.67,111.52,111.62,4291.0
2021-05-14 13:45:00,111.59,111.67,111.51,111.55,5916.0,111.59,111.67,111.51,111.55,5916.0
2021-05-14 13:50:00,111.58,111.63,111.45,111.49,4211.0,111.58,111.63,111.45,111.49,4211.0
2021-05-14 13:55:00,111.51,111.6,111.48,111.59,3850.0,111.51,111.6,111.48,111.59,3850.0
2021-05-14 14:00:00,111.56,111.6,111.5,111.58,6861.0,111.56,111.6,111.5,111.58,6861.0
2021-05-14 14:05:00,111.6,111.6,111.46,111.46,4796.0,111.6,111.6,111.46,111.46,4796.0
2021-05-14 14:10:00,111.49,111.63,111.47,111.57,10775.0,111.49,111.63,111.47,111.57,10775.0
2021-05-14 14:15:00,111.57,111.57,111.42,111.42,6301.0,111.57,111.57,111.42,111.42,6301.0
2021-05-14 14:20:00,111.44,111.46,111.38,111.42,6251.0,111.44,111.46,111.38,111.42,6251.0
2021-05-14 14:25:00,111.45,111.5,111.35,111.35,5555.0,111.45,111.5,111.35,111.35,5555.0
2021-05-14 14:30:00,111.37,111.49,111.36,111.43,5872.0,111.37,111.49,111.36,111.43,5872.0
2021-05-14 14:35:00,111.4,111.45,111.34,111.34,4666.0,111.4,111.45,111.34,111.34,4666.0
2021-05-14 14:40:00,111.39,111.47,111.3,111.3,6465.0,111.39,111.47,111.3,111.3,6465.0
2021-05-14 14:45:00,111.35,111.41,111.23,111.33,18547.0,111.35,111.41,111.23,111.33,18547.0
2021-05-14 14:50:00,111.35,111.41,111.28,111.35,6616.0,111.35,111.41,111.28,111.35,6616.0
2021-05-14 14:55:00,111.37,111.41,111.3,111.34,7270.0,111.37,111.41,111.3,111.34,7270.0
2021-05-14 15:00:00,111.32,111.34,111.24,111.34,3784.0,111.32,111.34,111.24,111.34,3784.0
2021-05-14 15:05:00,111.34,111.36,111.21,111.22,3885.0,111.34,111.36,111.21,111.22,3885.0
2021-05-14 15:10:00,111.23,111.4,111.23,111.38,12105.0,111.23,111.4,111.23,111.38,12105.0
2021-05-14 15:15:00,111.42,111.61,111.4,111.53,16128.0,111.42,111.61,111.4,111.53,16128.0
2021-05-14 15:20:00,111.54,111.61,111.49,111.51,7349.0,111.54,111.61,111.49,111.51,7349.0
2021-05-14 15:25:00,111.52,111.63,111.52,111.63,9998.0,111.52,111.63,111.52,111.63,9998.0
2021-05-14 15:30:00,111.63,111.66,111.39,111.41,9617.0,111.63,111.66,111.39,111.41,9617.0
2021-05-14 15:35:00,111.4,111.4,111.2,111.22,10963.0,111.4,111.4,111.2,111.22,10963.0
2021-05-14 15:40:00,111.21,111.36,111.21,111.33,16647.0,111.21,111.36,111.21,111.33,16647.0
2021-05-14 15:45:00,111.3,111.5,111.29,111.5,20667.0,111.3,111.5,111.29,111.5,20667.0
2021-05-14 15:50:00,111.49,111.62,111.45,111.56,43461.0,111.49,111.62,111.45,111.56,43461.0
2021-05-14 15:55:00,111.56,111.56,111.2,111.22,63731.0,111.56,111.56,111.2,111.22,63731.0
2021-05-17 09:30:00,111.33,111.87,111.15,111.57,18791.0,111.33,111.87,111.15,111.57,18791.0
2021-05-17 09:35:00,111.68,111.71,111.11,111.54,17853.0,111.68,111.71,111.11,111.54,17853.0
2021-05-17 09:40:00,111.63,111.73,111.51,111.7,10567.0,111.63,111.73,111.51,111.7,10567.0
2021-05-17 09:45:00,111.72,111.72,110.92,110.92,11341.0,111.72,111.72,110.92,110.92,11341.0
2021-05-17 09:50:00,110.87,110.9,110.69,110.8,3902.0,110.87,110.9,110.69,110.8,3902.0
2021-05-17 09:55:00,110.8,111.0,110.61,110.73,5501.0,110.8,111.0,110.61,110.73,5501.0
2021-05-17 10:00:00,110.73,111.04,110.64,111.04,9196.0,110.73,111.04,110.64,111.04,9196.0
2021-05-17 10:05:00,110.96,111.06,110.88,110.89,7413.0,110.96,111.06,110.88,110.89,7413.0
2021-05-17 10:10:00,110.89,110.89,110.6,110.6,6724.0,110.89,110.89,110.6,110.6,6724.0
2021-05-17 10:15:00,110.57,110.88,110.55,110.65,19786.0,110.57,110.88,110.55,110.65,19786.0
2021-05-17 10:20:00,110.7,110.75,110.41,110.41,7155.0,110.7,110.75,110.41,110.41,7155.0
2021-05-17 10:25:00,110.46,110.6,110.33,110.33,7131.0,110.46,110.6,110.33,110.33,7131.0
2021-05-17 10:30:00,110.37,110.38,109.99,110.01,10031.0,110.37,110.38,109.99,110.01,10031.0
2021-05-17 10:35:00,110.03,110.15,109.99,110.04,15498.0,110.03,110.15,109.99,110.04,15498.0
2021-05-17 10:40:00,110.09,110.15,109.99,110.04,18285.0,110.09,110.15,109.99,110.04,18285.0
2021-05-17 10:45:00,110.12,110.13,109.88,109.95,4298.0,110.12,110.13,109.88,109.95,4298.0
2021-05-17 10:50:00,110.02,110.07,109.93,109.96,13312.0,110.02,110.07,109.93,109.96,13312.0
2021-05-17 10:55:00,110.03,110.07,109.98,110.01,6311.0,110.03,110.07,109.98,110.01,6311.0
2021-05-17 11:00:00,110.03,110.03,109.66,109.85,10150.0,110.03,110.03,109.66,109.85,10150.0
2021-05-17 11:05:00,109.83,109.91,109.67,109.67,8095.0,109.83,109.91,109.67,109.67,8095.0
2021-05-17 11:10:00,109.67,109.67,109.46,109.5,13431.0,109.67,109.67,109.46,109.5,13431.0
2021-05-17 11:15:00,109.53,109.53,109.37,109.4,6602.0,109.53,109.53,109.37,109.4,6602.0
2021-05-17 11:20:00,109.45,109.55,109.44,109.44,5526.0,109.45,109.55,109.44,109.44,5526.0
2021-05-17 11:25:00,109.47,109.54,109.27,109.27,4496.0,109.47,109.54,109.27,109.27,4496.0
2021-05-17 11:30:00,109.27,109.31,109.13,109.18,7760.0,109.27,109.31,109.13,109.18,7760.0
2021-05-17 11:35:00,109.18,109.22,109.02,109.17,22178.0,109.18,109.22,109.02,109.17,22178.0
2021-05-17 11:40:00,109.19,109.19,109.12,109.16,2311.0,109.19,109.19,109.12,109.16,2311.0
2021-05-17 11:45:00,109.15,109.15,109.01,109.05,19897.0,109.15,109.15,109.01,109.05,19897.0
2021-05-17 11:50:00,109.03,109.03,108.86,109.01,5875.0,109.03,109.03,108.86,109.01,5875.0
2021-05-17 11:55:00,109.0,109.0,108.87,108.88,4565.0,109.0,109.0,108.87,108.88,4565.0
2021-05-17 12:00:00,108.83,108.87,108.73,108.73,7074.0,108.83,108.87,108.73,108.73,7074.0
2021-05-17 12:05:00,108.75,108.81,108.7,108.8,4717.0,108.75,108.81,108.7,108.8,4717.0
2021-05-17 12:10:00,108.83,108.99,108.83,108.95,5556.0,108.83,108.99,108.83,108.95,5556.0
2021-05-17 12:15:00,108.92,109.07,108.89,109.05,10070.0,108.92,109.07,108.89,109.05,10070.0
2021-05-17 12:20:00,109.06,109.1,109.01,109.02,6141.0,109.06,109.1,109.01,109.02,6141.0
2021-05-17 12:25:00,109.02,109.12,109.0,109.11,17156.0,109.02,109.12,109.0,109.11,17156.0
2021-05-17 12:30:00,109.18,109.27,109.03,109.03,14045.0,109.18,109.27,109.03,109.03,14045.0
2021-05-17 12:35:00,109.09,109.33,109.09,109.32,9281.0,109.09,109.33,109.09,109.32,9281.0
2021-05-17 12:40:00,109.33,109.37,109.26,109.36,5021.0,109.33,109.37,109.26,109.36,5021.0
2021-05-17 12:45:00,109.33,109.45,109.33,109.41,5770.0,109.33,109.45,109.33,109.41,5770.0
2021-05-17 12:50:00,109.43,109.46,109.34,109.44,10362.0,109.43,109.46,109.34,109.44,10362.0
2021-05-17 12:55:00,109.42,109.51,109.33,109.51,3417.0,109.42,109.51,109.33,109.51,3417.0
2021-05-17 13:00:00,109.48,109.6,109.47,109.52,5181.0,109.48,109.6,109.47,109.52,5181.0
2021-05-17 13:05:00,109.46,109.53,109.33,109.36,4910.0,109.46,109.53,109.33,109.36,4910.0
2021-05-17 13:10:00,109.34,109.36,109.3,109.33,3540.0,109.34,109.36,109.3,109.33,3540.0
2021-05-17 13:15:00,109.35,109.43,109.2,109.2,7213.0,109.35,109.43,109.2,109.2,7213.0
2021-05-17 13:20:00,109.23,109.25,109.16,109.25,3119.0,109.23,109.25,109.16,109.25,3119.0
2021-05-17 13:25:00,109.25,109.37,109.25,109.31,6143.0,109.25,109.37,109.25,109.31,6143.0
2021-05-17 13:30:00,109.32,109.37,109.18,109.19,3228.0,109.32,109.37,109.18,109.19,3228.0
2021-05-17 13:35:00,109.23,109.39,109.19,109.34,2906.0,109.23,109.39,109.19,109.34,2906.0
2021-05-17 13:40:00,109.37,109.37,109.08,109.17,4604.0,109.37,109.37,109.08,109.17,4604.0
2021-05-17 13:45:00,109.16,109.34,109.16,109.25,4893.0,109.16,109.34,109.16,109.25,4893.0
2021-05-17 13:50:00,109.26,109.26,109.15,109.16,4823.0,109.26,109.26,109.15,109.16,4823.0
2021-05-17 13:55:00,109.16,109.3,109.13,109.3,4031.0,109.16,109.3,109.13,109.3,4031.0
2021-05-17 14:00:00,109.27,109.28,109.19,109.27,5654.0,109.27,109.28,109.19,109.27,5654.0
2021-05-17 14:05:00,109.25,109.34,109.24,109.34,4525.0,109.25,109.34,109.24,109.34,4525.0
2021-05-17 14:10:00,109.34,109.34,109.22,109.24,6695.0,109.34,109.34,109.22,109.24,6695.0
2021-05-17 14:15:00,109.23,109.35,109.2,109.33,5490.0,109.23,109.35,109.2,109.33,5490.0
2021-05-17 14:20:00,109.31,109.33,109.22,109.24,3778.0,109.31,109.33,109.22,109.24,3778.0
2021-05-17 14:25:00,109.28,109.37,109.26,109.37,5654.0,109.28,109.37,109.26,109.37,5654.0
2021-05-17 14:30:00,109.37,109.64,109.36,109.58,23572.0,109.37,109.64,109.36,109.58,23572.0
2021-05-17 14:35:00,109.56,109.63,109.43,109.5,2703.0,109.56,109.63,109.43,109.5,2703.0
2021-05-17 14:40:00,109.46,109.54,109.37,109.39,5678.0,109.46,109.54,109.37,109.39,5678.0
2021-05-17 14:45:00,109.4,109.41,109.34,109.4,5599.0,109.4,109.41,109.34,109.4,5599.0
2021-05-17 14:50:00,109.41,109.52,109.38,109.43,4965.0,109.41,109.52,109.38,109.43,4965.0
2021-05-17 14:55:00,109.45,109.5,109.39,109.5,5875.0,109.45,109.5,109.39,109.5,5875.0
2021-05-17 15:00:00,109.51,109.57,109.42,109.57,4882.0,109.51,109.57,109.42,109.57,4882.0
2021-05-17 15:05:00,109.56,109.59,109.5,109.5,10910.0,109.56,109.59,109.5,109.5,10910.0
2021-05-17 15:10:00,109.53,109.6,109.53,109.59,4388.0,109.53,109.6,109.53,109.59,4388.0
2021-05-17 15:15:00,109.58,109.66,109.45,109.57,9417.0,109.58,109.66,109.45,109.57,9417.0
2021-05-17 15:20:00,109.59,109.63,109.5,109.54,6732.0,109.59,109.63,109.5,109.54,6732.0
2021-05-17 15:25:00,109.53,109.6,109.48,109.59,9472.0,109.53,109.6,109.48,109.59,9472.0
2021-05-17 15:30:00,109.58,109.59,109.45,109.51,10929.0,109.58,109.59,109.45,109.51,10929.0
2021-05-17 15:35:00,109.51,109.57,109.43,109.44,18110.0,109.51,109.57,109.43,109.44,18110.0
2021-05-17 15:40:00,109.45,109.64,109.45,109.6,13437.0,109.45,109.64,109.45,109.6,13437.0
2021-05-17 15:45:00,109.6,109.66,109.52,109.55,17149.0,109.6,109.66,109.52,109.55,17149.0
2021-05-17 15:50:00,109.54,109.68,109.51,109.61,32044.0,109.54,109.68,109.51,109.61,32044.0
2021-05-17 15:55:00,109.64,109.66,109.55,109.65,61883.0,109.64,109.66,109.55,109.65,61883.0
2021-05-18 09:30:00,110.19,110.61,109.92,109.92,31493.0,110.19,110.61,109.92,109.92,31493.0
2021-05-18 09:35:00,109.95,110.22,109.5,110.2,36421.0,109.95,110.22,109.5,110.2,36421.0
2021-05-18 09:40:00,110.11,110.6,110.02,110.5,16074.0,110.11,110.6,110.02,110.5,16074.0
2021-05-18 09:45:00,110.54,110.67,110.46,110.55,5297.0,110.54,110.67,110.46,110.55,5297.0
2021-05-18 09:50:00,110.55,110.58,110.28,110.49,16783.0,110.55,110.58,110.28,110.49,16783.0
2021-05-18 09:55:00,110.5,110.56,110.13,110.38,16524.0,110.5,110.56,110.13,110.38,16524.0
2021-05-18 10:00:00,110.35,110.36,110.18,110.31,12259.0,110.35,110.36,110.18,110.31,12259.0
2021-05-18 10:05:00,110.28,110.31,110.14,110.29,9476.0,110.28,110.31,110.14,110.29,9476.0
2021-05-18 10:10:00,110.27,110.5,110.23,110.27,6914.0,110.27,110.5,110.23,110.27,6914.0
2021-05-18 10:15:00,110.25,110.54,110.23,110.3,7212.0,110.25,110.54,110.23,110.3,7212.0
2021-05-18 10:20:00,110.31,110.39,110.23,110.39,7540.0,110.31,110.39,110.23,110.39,7540.0
2021-05-18 10:25:00,110.35,110.51,110.2,110.26,18273.0,110.35,110.51,110.2,110.26,18273.0
2021-05-18 10:30:00,110.31,110.5,110.29,110.4,8481.0,110.31,110.5,110.29,110.4,8481.0
2021-05-18 10:35:00,110.4,110.4,110.1,110.11,7735.0,110.4,110.4,110.1,110.11,7735.0
2021-05-18 10:40:00,110.16,110.22,109.96,109.98,7039.0,110.16,110.22,109.96,109.98,7039.0
2021-05-18 10:45:00,109.94,110.22,109.84,110.22,11186.0,109.94,110.22,109.84,110.22,11186.0
2021-05-18 10:50:00,110.23,110.4,110.21,110.27,9152.0,110.23,110.4,110.21,110.27,9152.0
2021-05-18 10:55:00,110.23,110.49,110.23,110.48,4908.0,110.23,110.49,110.23,110.48,4908.0
2021-05-18 11:00:00,110.47,110.48,110.34,110.35,11030.0,110.47,110.48,110.34,110.35,11030.0
2021-05-18 11:05:00,110.31,110.39,110.28,110.35,13355.0,110.31,110.39,110.28,110.35,13355.0
2021-05-18 11:10:00,110.37,110.54,110.37,110.48,9597.0,110.37,110.54,110.37,110.48,9597.0
2021-05-18 11:15:00,110.49,110.71,110.49,110.71,4728.0,110.49,110.71,110.49,110.71,4728.0
2021-05-18 11:20:00,110.74,110.79,110.68,110.68,4439.0,110.74,110.79,110.68,110.68,4439.0
2021-05-18 11:25:00,110.67,110.78,110.56,110.61,5098.0,110.67,110.78,110.56,110.61,5098.0
2021-05-18 11:30:00,110.61,110.67,110.51,110.53,4650.0,110.61,110.67,110.51,110.53,4650.0
2021-05-18 11:35:00,110.53,110.81,110.51,110.81,8403.0,110.53,110.81,110.51,110.81,8403.0
2021-05-18 11:40:00,110.79,110.88,110.68,110.85,14637.0,110.79,110.88,110.68,110.85,14637.0
2021-05-18 11:45:00,110.86,110.88,110.78,110.79,6727.0,110.86,110.88,110.78,110.79,6727.0
2021-05-18 11:50:00,110.81,110.82,110.65,110.75,16287.0,110.81,110.82,110.65,110.75,16287.0
2021-05-18 11:55:00,110.76,110.85,110.75,110.76,8211.0,110.76,110.85,110.75,110.76,8211.0
2021-05-18 12:00:00,110.77,110.84,110.61,110.61,12170.0,110.77,110.84,110.61,110.61,12170.0
2021-05-18 12:05:00,110.61,110.72,110.59,110.7,8405.0,110.61,110.72,110.59,110.7,8405.0
2021-05-18 12:10:00,110.66,110.67,110.55,110.55,5250.0,110.66,110.67,110.55,110.55,5250.0
2021-05-18 12:15:00,110.44,110.55,110.44,110.55,9799.0,110.44,110.55,110.44,110.55,9799.0
2021-05-18 12:20:00,110.57,110.57,110.39,110.4,6849.0,110.57,110.57,110.39,110.4,6849.0
2021-05-18 12:25:00,110.43,110.43,110.26,110.36,13560.0,110.43,110.43,110.26,110.36,13560.0
2021-05-18 12:30:00,110.36,110.41,110.25,110.29,11948.0,110.36,110.41,110.25,110.29,11948.0
2021-05-18 12:35:00,110.3,110.38,110.18,110.18,11751.0,110.3,110.38,110.18,110.18,11751.0
2021-05-18 12:40:00,110.18,110.28,110.16,110.2,12983.0,110.18,110.28,110.16,110.2,12983.0
2021-05-18 12:45:00,110.21,110.32,110.19,110.3,8825.0,110.21,110.32,110.19,110.3,8825.0
2021-05-18 12:50:00,110.33,110.44,110.31,110.42,6500.0,110.33,110.44,110.31,110.42,6500.0
2021-05-18 12:55:00,110.44,110.5,110.43,110.43,15914.0,110.44,110.5,110.43,110.43,15914.0
2021-05-18 13:00:00,110.44,110.44,110.12,110.13,11791.0,110.44,110.44,110.12,110.13,11791.0
2021-05-18 13:05:00,110.13,110.17,110.07,110.14,5300.0,110.13,110.17,110.07,110.14,5300.0
2021-05-18 13:10:00,110.14,110.21,110.13,110.19,5201.0,110.14,110.21,110.13,110.19,5201.0
2021-05-18 13:15:00,110.18,110.19,109.97,110.04,34590.0,110.18,110.19,109.97,110.04,34590.0
2021-05-18 13:20:00,110.01,110.14,109.96,110.13,7668.0,110.01,110.14,109.96,110.13,7668.0
2021-05-18 13:25:00,110.14,110.23,110.14,110.21,3700.0,110.14,110.23,110.14,110.21,3700.0
2021-05-18 13:30:00,110.23,110.26,110.15,110.23,4000.0,110.23,110.26,110.15,110.23,4000.0
2021-05-18 13:35:00,110.21,110.25,110.15,110.2,4842.0,110.21,110.25,110.15,110.2,4842.0
2021-05-18 13:40:00,110.21,110.28,110.15,110.25,8180.0,110.21,110.28,110.15,110.25,8180.0
2021-05-18 13:45:00,110.24,110.33,110.24,110.28,5161.0,110.24,110.33,110.24,110.28,5161.0
2021-05-18 13:50:00,110.3,110.44,110.24,110.42,8377.0,110.3,110.44,110.24,110.42,8377.0
2021-05-18 13:55:00,110.44,110.46,110.33,110.34,4147.0,110.44,110.46,110.33,110.34,4147.0
2021-05-18 14:00:00,110.36,110.39,110.27,110.31,6304.0,110.36,110.39,110.27,110.31,6304.0
2021-05-18 14:05:00,110.32,110.38,110.3,110.3,3708.0,110.32,110.38,110.3,110.3,3708.0
2021-05-18 14:10:00,110.3,110.38,110.23,110.36,5156.0,110.3,110.38,110.23,110.36,5156.0
2021-05-18 14:15:00,110.35,110.43,110.32,110.37,7892.0,110.35,110.43,110.32,110.37,7892.0
2021-05-18 14:20:00,110.37,110.4,110.29,110.32,8270.0,110.37,110.4,110.29,110.32,8270.0
2021-05-18 14:25:00,110.31,110.37,110.29,110.33,6328.0,110.31,110.37,110.29,110.33,6328.0
2021-05-18 14:30:00,110.35,110.36,110.22,110.22,8588.0,110.35,110.36,110.22,110.22,8588.0
2021-05-18 14:35:00,110.2,110.29,110.2,110.23,7392.0,110.2,110.29,110.2,110.23,7392.0
2021-05-18 14:40:00,110.23,110.3,110.13,110.22,8410.0,110.23,110.3,110.13,110.22,8410.0
2021-05-18 14:45:00,110.21,110.21,110.13,110.13,6561.0,110.21,110.21,110.13,110.13,6561.0
2021-05-18 14:50:00,110.14,110.3,110.14,110.29,6473.0,110.14,110.3,110.14,110.29,6473.0
2021-05-18 14:55:00,110.28,110.42,110.24,110.42,10972.0,110.28,110.42,110.24,110.42,10972.0
2021-05-18 15:00:00,110.44,110.48,110.33,110.48,10305.0,110.44,110.48,110.33,110.48,10305.0
2021-05-18 15:05:00,110.48,110.62,110.45,110.62,13363.0,110.48,110.62,110.45,110.62,13363.0
2021-05-18 15:10:00,110.63,110.63,110.41,110.42,7143.0,110.63,110.63,110.41,110.42,7143.0
2021-05-18 15:15:00,110.48,110.57,110.4,110.57,5894.0,110.48,110.57,110.4,110.57,5894.0
2021-05-18 15:20:00,110.59,110.67,110.52,110.53,11114.0,110.59,110.67,110.52,110.53,11114.0
2021-05-18 15:25:00,110.54,110.57,110.5,110.57,16691.0,110.54,110.57,110.5,110.57,16691.0
2021-05-18 15:30:00,110.58,110.63,110.46,110.56,15719.0,110.58,110.63,110.46,110.56,15719.0
2021-05-18 15:35:00,110.57,110.61,110.48,110.58,13051.0,110.57,110.61,110.48,110.58,13051.0
2021-05-18 15:40:00,110.59,110.68,110.57,110.62,14458.0,110.59,110.68,110.57,110.62,14458.0
2021-05-18 15:45:00,110.63,110.65,110.33,110.35,31239.0,110.63,110.65,110.33,110.35,31239.0
2021-05-18 15:50:00,110.33,110.38,110.2,110.23,35692.0,110.33,110.38,110.2,110.23,35692.0
2021-05-18 15:55:00,110.23,110.3,110.01,110.02,66766.0,110.23,110.3,110.01,110.02,66766.0
2021-05-19 09:30:00,109.03,109.3,108.5,109.12,41443.0,109.03,109.3,108.5,109.12,41443.0
2021-05-19 09:35:00,109.02,109.17,108.41,108.68,7549.0,109.02,109.17,108.41,108.68,7549.0
2021-05-19 09:40:00,108.7,109.01,108.49,108.85,9326.0,108.7,109.01,108.49,108.85,9326.0
2021-05-19 09:45:00,108.8,108.8,108.3,108.59,7374.0,108.8,108.8,108.3,108.59,7374.0
2021-05-19 09:50:00,108.57,109.11,108.52,109.11,6200.0,108.57,109.11,108.52,109.11,6200.0
2021-05-19 09:55:00,109.06,109.73,109.03,109.26,20057.0,109.06,109.73,109.03,109.26,20057.0
2021-05-19 10:00:00,109.37,109.62,109.33,109.53,6710.0,109.37,109.62,109.33,109.53,6710.0
2021-05-19 10:05:00,109.51,109.61,109.04,109.05,5812.0,109.51,109.61,109.04,109.05,5812.0
2021-05-19 10:10:00,109.02,109.06,108.54,108.54,5566.0,109.02,109.06,108.54,108.54,5566.0
2021-05-19 10:15:00,108.56,108.77,108.42,108.51,4144.0,108.56,108.77,108.42,108.51,4144.0
2021-05-19 10:20:00,108.57,108.71,108.34,108.43,10935.0,108.57,108.71,108.34,108.43,10935.0
2021-05-19 10:25:00,108.51,108.71,108.46,108.67,1505.0,108.51,108.71,108.46,108.67,1505.0
2021-05-19 10:30:00,108.6,108.6,108.39,108.44,4471.0,108.6,108.6,108.39,108.44,4471.0
2021-05-19 10:35:00,108.51,108.59,108.14,108.18,5196.0,108.51,108.59,108.14,108.18,5196.0
2021-05-19 10:40:00,108.15,108.19,108.01,108.05,7678.0,108.15,108.19,108.01,108.05,7678.0
2021-05-19 10:45:00,108.12,108.24,107.92,108.11,20711.0,108.12,108.24,107.92,108.11,20711.0
2021-05-19 10:50:00,108.08,108.61,108.08,108.48,4608.0,108.08,108.61,108.08,108.48,4608.0
2021-05-19 10:55:00,108.4,108.44,108.22,108.24,4103.0,108.4,108.44,108.22,108.24,4103.0
2021-05-19 11:00:00,108.16,108.34,108.11,108.26,7987.0,108.16,108.34,108.11,108.26,7987.0
2021-05-19 11:05:00,108.27,108.53,108.27,108.52,3667.0,108.27,108.53,108.27,108.52,3667.0
2021-05-19 11:10:00,108.51,108.62,108.49,108.57,2804.0,108.51,108.62,108.49,108.57,2804.0
2021-05-19 11:15:00,108.58,108.59,108.46,108.51,2296.0,108.58,108.59,108.46,108.51,2296.0
2021-05-19 11:20:00,108.44,108.6,108.44,108.49,3271.0,108.44,108.6,108.44,108.49,3271.0
2021-05-19 11:25:00,108.51,109.13,108.49,108.78,25902.0,108.51,109.13,108.49,108.78,25902.0
2021-05-19 11:30:00,108.78,108.88,108.34,108.4,10340.0,108.78,108.88,108.34,108.4,10340.0
2021-05-19 11:35:00,108.37,108.37,108.18,108.32,6443.0,108.37,108.37,108.18,108.32,6443.0
2021-05-19 11:40:00,108.25,108.25,108.05,108.17,4277.0,108.25,108.25,108.05,108.17,4277.0
2021-05-19 11:45:00,108.18,108.25,108.1,108.2,3726.0,108.18,108.25,108.1,108.2,3726.0
2021-05-19 11:50:00,108.21,108.31,108.2,108.2,1400.0,108.21,108.31,108.2,108.2,1400.0
2021-05-19 11:55:00,108.21,108.37,108.16,108.28,4848.0,108.21,108.37,108.16,108.28,4848.0
2021-05-19 12:00:00,108.33,108.5,108.33,108.47,6672.0,108.33,108.5,108.33,108.47,6672.0
2021-05-19 12:05:00,108.49,108.6,108.45,108.55,2896.0,108.49,108.6,108.45,108.55,2896.0
2021-05-19 12:10:00,108.58,108.58,108.35,108.56,7100.0,108.58,108.58,108.35,108.56,7100.0
2021-05-19 12:15:00,108.55,108.73,108.49,108.73,7814.0,108.55,108.73,108.49,108.73,7814.0
2021-05-19 12:20:00,108.77,109.0,108.76,108.98,19147.0,108.77,109.0,108.76,108.98,19147.0
2021-05-19 12:25:00,108.98,109.12,108.93,108.94,8443.0,108.98,109.12,108.93,108.94,8443.0
2021-05-19 12:30:00,108.95,108.99,108.86,108.88,4197.0,108.95,108.99,108.86,108.88,4197.0
2021-05-19 12:35:00,108.89,108.93,108.77,108.84,4810.0,108.89,108.93,108.77,108.84,4810.0
2021-05-19 12:40:00,108.85,108.87,108.76,108.76,3840.0,108.85,108.87,108.76,108.76,3840.0
2021-05-19 12:45:00,108.74,108.84,108.7,108.82,5832.0,108.74,108.84,108.7,108.82,5832.0
2021-05-19 12:50:00,108.8,108.92,108.8,108.86,2300.0,108.8,108.92,108.8,108.86,2300.0
2021-05-19 12:55:00,108.9,108.9,108.81,108.81,1700.0,108.9,108.9,108.81,108.81,1700.0
2021-05-19 13:00:00,108.76,108.86,108.71,108.73,3400.0,108.76,108.86,108.71,108.73,3400.0
2021-05-19 13:05:00,108.69,108.83,108.69,108.74,1830.0,108.69,108.83,108.69,108.74,1830.0
2021-05-19 13:10:00,108.79,108.94,108.79,108.89,4063.0,108.79,108.94,108.79,108.89,4063.0
2021-05-19 13:15:00,108.92,108.94,108.88,108.94,2197.0,108.92,108.94,108.88,108.94,2197.0
2021-05-19 13:20:00,108.9,108.91,108.84,108.84,3800.0,108.9,108.91,108.84,108.84,3800.0
2021-05-19 13:25:00,108.72,108.72,108.62,108.64,3067.0,108.72,108.72,108.62,108.64,3067.0
2021-05-19 13:30:00,108.64,108.66,108.59,108.59,2280.0,108.64,108.66,108.59,108.59,2280.0
2021-05-19 13:35:00,108.57,108.69,108.39,108.69,9930.0,108.57,108.69,108.39,108.69,9930.0
2021-05-19 13:40:00,108.66,108.66,108.55,108.55,6900.0,108.66,108.66,108.55,108.55,6900.0
2021-05-19 13:45:00,108.58,108.58,108.47,108.55,4952.0,108.58,108.58,108.47,108.55,4952.0
2021-05-19 13:50:00,108.58,108.65,108.53,108.65,4566.0,108.58,108.65,108.53,108.65,4566.0
2021-05-19 13:55:00,108.66,108.75,108.58,108.58,7734.0,108.66,108.75,108.58,108.58,7734.0
2021-05-19 14:00:00,108.53,108.68,108.18,108.31,7653.0,108.53,108.68,108.18,108.31,7653.0
2021-05-19 14:05:00,108.31,108.34,108.1,108.33,7537.0,108.31,108.34,108.1,108.33,7537.0
2021-05-19 14:10:00,108.3,108.3,108.01,108.24,16897.0,108.3,108.3,108.01,108.24,16897.0
2021-05-19 14:15:00,108.18,108.18,108.03,108.1,3000.0,108.18,108.18,108.03,108.1,3000.0
2021-05-19 14:20:00,108.14,108.68,108.14,108.63,15315.0,108.14,108.68,108.14,108.63,15315.0
2021-05-19 14:25:00,108.6,108.68,108.55,108.58,6199.0,108.6,108.68,108.55,108.58,6199.0
2021-05-19 14:30:00,108.56,108.77,108.46,108.46,4800.0,108.56,108.77,108.46,108.46,4800.0
2021-05-19 14:35:00,108.48,108.48,108.12,108.19,5494.0,108.48,108.48,108.12,108.19,5494.0
2021-05-19 14:40:00,108.14,108.19,108.1,108.17,12781.0,108.14,108.19,108.1,108.17,12781.0
2021-05-19 14:45:00,108.13,108.18,108.07,108.09,13389.0,108.13,108.18,108.07,108.09,13389.0
2021-05-19 14:50:00,108.12,108.16,108.08,108.16,4256.0,108.12,108.16,108.08,108.16,4256.0
2021-05-19 14:55:00,108.19,108.3,108.01,108.04,6367.0,108.19,108.3,108.01,108.04,6367.0
2021-05-19 15:00:00,108.0,108.04,107.85,107.88,5760.0,108.0,108.04,107.85,107.88,5760.0
2021-05-19 15:05:00,107.88,107.98,107.87,107.94,5408.0,107.88,107.98,107.87,107.94,5408.0
2021-05-19 15:10:00,107.94,108.12,107.94,108.01,7116.0,107.94,108.12,107.94,108.01,7116.0
2021-05-19 15:15:00,108.02,108.11,107.98,108.11,6252.0,108.02,108.11,107.98,108.11,6252.0
2021-05-19 15:20:00,108.04,108.28,108.0,108.2,9747.0,108.04,108.28,108.0,108.2,9747.0
2021-05-19 15:25:00,108.22,108.34,108.17,108.25,9325.0,108.22,108.34,108.17,108.25,9325.0
2021-05-19 15:30:00,108.28,108.3,108.07,108.1,9170.0,108.28,108.3,108.07,108.1,9170.0
2021-05-19 15:35:00,108.11,108.23,108.08,108.2,8236.0,108.11,108.23,108.08,108.2,8236.0
2021-05-19 15:40:00,108.22,108.25,108.13,108.24,13446.0,108.22,108.25,108.13,108.24,13446.0
2021-05-19 15:45:00,108.22,108.4,108.14,108.4,23091.0,108.22,108.4,108.14,108.4,23091.0
2021-05-19 15:50:00,108.42,108.66,108.4,108.64,35319.0,108.42,108.66,108.4,108.64,35319.0
2021-05-19 15:55:00,108.63,108.83,108.6,108.79,60586.0,108.63,108.83,108.6,108.79,60586.0
2021-05-20 09:30:00,108.52,108.52,107.63,108.2,33102.0,108.52,108.52,107.63,108.2,33102.0
2021-05-20 09:35:00,108.12,108.48,108.03,108.14,11695.0,108.12,108.48,108.03,108.14,11695.0
2021-05-20 09:40:00,108.18,108.33,107.85,107.89,5848.0,108.18,108.33,107.85,107.89,5848.0
2021-05-20 09:45:00,107.87,108.34,107.87,108.0,6071.0,107.87,108.34,107.87,108.0,6071.0
2021-05-20 09:50:00,108.04,108.44,108.01,108.43,7996.0,108.04,108.44,108.01,108.43,7996.0
2021-05-20 09:55:00,108.42,108.42,108.21,108.21,2567.0,108.42,108.42,108.21,108.21,2567.0
2021-05-20 10:00:00,108.18,108.45,108.15,108.35,4309.0,108.18,108.45,108.15,108.35,4309.0
2021-05-20 10:05:00,108.33,108.33,107.99,108.02,16525.0,108.33,108.33,107.99,108.02,16525.0
2021-05-20 10:10:00,108.02,108.15,107.81,107.88,5279.0,108.02,108.15,107.81,107.88,5279.0
2021-05-20 10:15:00,107.88,108.13,107.8,107.88,7524.0,107.88,108.13,107.8,107.88,7524.0
2021-05-20 10:20:00,107.88,107.88,107.64,107.64,8262.0,107.88,107.88,107.64,107.64,8262.0
2021-05-20 10:25:00,107.68,107.78,107.64,107.73,5401.0,107.68,107.78,107.64,107.73,5401.0
2021-05-20 10:30:00,107.75,107.96,107.75,107.88,8028.0,107.75,107.96,107.75,107.88,8028.0
2021-05-20 10:35:00,107.86,107.96,107.84,107.96,5138.0,107.86,107.96,107.84,107.96,5138.0
2021-05-20 10:40:00,107.97,107.98,107.67,107.68,4948.0,107.97,107.98,107.67,107.68,4948.0
2021-05-20 10:45:00,107.71,108.0,107.7,107.92,6234.0,107.71,108.0,107.7,107.92,6234.0
2021-05-20 10:50:00,107.88,108.05,107.76,107.91,9135.0,107.88,108.05,107.76,107.91,9135.0
2021-05-20 10:55:00,107.91,107.91,107.59,107.76,10798.0,107.91,107.91,107.59,107.76,10798.0
2021-05-20 11:00:00,107.79,107.85,107.71,107.77,8764.0,107.79,107.85,107.71,107.77,8764.0
2021-05-20 11:05:00,107.75,107.89,107.71,107.88,13117.0,107.75,107.89,107.71,107.88,13117.0
2021-05-20 11:10:00,107.84,107.95,107.81,107.83,6716.0,107.84,107.95,107.81,107.83,6716.0
2021-05-20 11:15:00,107.86,107.92,107.8,107.8,5410.0,107.86,107.92,107.8,107.8,5410.0
2021-05-20 11:20:00,107.8,107.94,107.8,107.88,10592.0,107.8,107.94,107.8,107.88,10592.0
2021-05-20 11:25:00,107.84,108.11,107.84,108.11,8330.0,107.84,108.11,107.84,108.11,8330.0
2021-05-20 11:30:00,108.14,108.31,108.12,108.26,11027.0,108.14,108.31,108.12,108.26,11027.0
2021-05-20 11:35:00,108.27,108.38,108.27,108.34,5392.0,108.27,108.38,108.27,108.34,5392.0
2021-05-20 11:40:00,108.34,108.52,108.32,108.42,27414.0,108.34,108.52,108.32,108.42,27414.0
2021-05-20 11:45:00,108.42,108.63,108.39,108.5,9350.0,108.42,108.63,108.39,108.5,9350.0
2021-05-20 11:50:00,108.52,108.61,108.41,108.41,5685.0,108.52,108.61,108.41,108.41,5685.0
2021-05-20 11:55:00,108.42,108.59,108.37,108.41,3590.0,108.42,108.59,108.37,108.41,3590.0
2021-05-20 12:00:00,108.42,108.43,108.3,108.34,2873.0,108.42,108.43,108.3,108.34,2873.0
2021-05-20 12:05:00,108.32,108.39,108.27,108.36,3977.0,108.32,108.39,108.27,108.36,3977.0
2021-05-20 12:10:00,108.38,108.39,108.25,108.26,4834.0,108.38,108.39,108.25,108.26,4834.0
2021-05-20 12:15:00,108.3,108.37,108.17,108.19,3822.0,108.3,108.37,108.17,108.19,3822.0
2021-05-20 12:20:00,108.17,108.28,108.17,108.28,5067.0,108.17,108.28,108.17,108.28,5067.0
2021-05-20 12:25:00,108.28,108.34,108.2,108.24,4150.0,108.28,108.34,108.2,108.24,4150.0
2021-05-20 12:30:00,108.24,108.42,108.24,108.42,3997.0,108.24,108.42,108.24,108.42,3997.0
2021-05-20 12:35:00,108.38,108.47,108.25,108.42,7118.0,108.38,108.47,108.25,108.42,7118.0
2021-05-20 12:40:00,108.39,108.45,108.28,108.36,3636.0,108.39,108.45,108.28,108.36,3636.0
2021-05-20 12:45:00,108.38,108.59,108.38,108.59,5750.0,108.38,108.59,108.38,108.59,5750.0
2021-05-20 12:50:00,108.57,108.61,108.55,108.6,3443.0,108.57,108.61,108.55,108.6,3443.0
2021-05-20 12:55:00,108.6,108.64,108.53,108.53,4768.0,108.6,108.64,108.53,108.53,4768.0
2021-05-20 13:00:00,108.59,108.65,108.54,108.61,3529.0,108.59,108.65,108.54,108.61,3529.0
2021-05-20 13:05:00,108.62,108.77,108.62,108.73,2836.0,108.62,108.77,108.62,108.73,2836.0
2021-05-20 13:10:00,108.71,108.76,108.67,108.76,3401.0,108.71,108.76,108.67,108.76,3401.0
2021-05-20 13:15:00,108.75,108.79,108.64,108.64,5337.0,108.75,108.79,108.64,108.64,5337.0
2021-05-20 13:20:00,108.64,108.71,108.6,108.66,3477.0,108.64,108.71,108.6,108.66,3477.0
2021-05-20 13:25:00,108.65,108.74,108.62,108.72,2800.0,108.65,108.74,108.62,108.72,2800.0
2021-05-20 13:30:00,108.74,108.76,108.65,108.65,2929.0,108.74,108.76,108.65,108.65,2929.0
2021-05-20 13:35:00,108.67,108.75,108.65,108.72,3530.0,108.67,108.75,108.65,108.72,3530.0
2021-05-20 13:40:00,108.75,108.79,108.7,108.79,3210.0,108.75,108.79,108.7,108.79,3210.0
2021-05-20 13:45:00,108.78,108.78,108.7,108.75,3757.0,108.78,108.78,108.7,108.75,3757.0
2021-05-20 13:50:00,108.75,108.76,108.5,108.53,3340.0,108.75,108.76,108.5,108.53,3340.0
2021-05-20 13:55:00,108.49,108.61,108.49,108.61,3759.0,108.49,108.61,108.49,108.61,3759.0
2021-05-20 14:00:00,108.67,108.68,108.57,108.57,2883.0,108.67,108.68,108.57,108.57,2883.0
2021-05-20 14:05:00,108.56,108.61,108.54,108.57,3311.0,108.56,108.61,108.54,108.57,3311.0
2021-05-20 14:10:00,108.57,108.73,108.57,108.72,5383.0,108.57,108.73,108.57,108.72,5383.0
2021-05-20 14:15:00,108.69,108.7,108.59,108.61,3716.0,108.69,108.7,108.59,108.61,3716.0
2021-05-20 14:20:00,108.59,108.61,108.54,108.61,5057.0,108.59,108.61,108.54,108.61,5057.0
2021-05-20 14:25:00,108.6,108.66,108.6,108.66,5581.0,108.6,108.66,108.6,108.66,5581.0
2021-05-20 14:30:00,108.67,108.68,108.55,108.57,5305.0,108.67,108.68,108.55,108.57,5305.0
2021-05-20 14:35:00,108.57,108.68,108.56,108.67,4204.0,108.57,108.68,108.56,108.67,4204.0
2021-05-20 14:40:00,108.66,108.73,108.66,108.71,4196.0,108.66,108.73,108.66,108.71,4196.0
2021-05-20 14:45:00,108.7,108.74,108.59,108.67,6687.0,108.7,108.74,108.59,108.67,6687.0
2021-05-20 14:50:00,108.65,108.67,108.62,108.63,4848.0,108.65,108.67,108.62,108.63,4848.0
2021-05-20 14:55:00,108.64,108.68,108.52,108.52,7290.0,108.64,108.68,108.52,108.52,7290.0
2021-05-20 15:00:00,108.52,108.56,108.41,108.42,7465.0,108.52,108.56,108.41,108.42,7465.0
2021-05-20 15:05:00,108.42,108.42,108.31,108.33,8014.0,108.42,108.42,108.31,108.33,8014.0
2021-05-20 15:10:00,108.33,108.5,108.32,108.45,6336.0,108.33,108.5,108.32,108.45,6336.0
2021-05-20 15:15:00,108.45,108.59,108.44,108.57,8189.0,108.45,108.59,108.44,108.57,8189.0
2021-05-20 15:20:00,108.56,108.7,108.52,108.67,8760.0,108.56,108.7,108.52,108.67,8760.0
2021-05-20 15:25:00,108.68,108.71,108.62,108.69,9526.0,108.68,108.71,108.62,108.69,9526.0
2021-05-20 15:30:00,108.7,108.71,108.53,108.53,18584.0,108.7,108.71,108.53,108.53,18584.0
2021-05-20 15:35:00,108.54,108.58,108.44,108.47,11716.0,108.54,108.58,108.44,108.47,11716.0
2021-05-20 15:40:00,108.48,108.53,108.44,108.51,10568.0,108.48,108.53,108.44,108.51,10568.0
2021-05-20 15:45:00,108.5,108.63,108.42,108.42,17366.0,108.5,108.63,108.42,108.42,17366.0
2021-05-20 15:50:00,108.43,108.52,108.29,108.52,29018.0,108.43,108.52,108.29,108.52,29018.0
2021-05-20 15:55:00,108.49,108.49,108.22,108.41,50638.0,108.49,108.49,108.22,108.41,50638.0
2021-05-21 09:30:00,108.1,108.98,107.9,108.72,71380.0,108.1,108.98,107.9,108.72,71380.0
2021-05-21 09:35:00,108.78,109.42,108.68,109.19,10354.0,108.78,109.42,108.68,109.19,10354.0
2021-05-21 09:40:00,109.2,109.42,109.17,109.39,7895.0,109.2,109.42,109.17,109.39,7895.0
2021-05-21 09:45:00,109.33,109.39,108.92,108.93,6670.0,109.33,109.39,108.92,108.93,6670.0
2021-05-21 09:50:00,108.89,109.16,108.82,109.02,7329.0,108.89,109.16,108.82,109.02,7329.0
2021-05-21 09:55:00,109.02,109.11,108.95,109.07,4643.0,109.02,109.11,108.95,109.07,4643.0
2021-05-21 10:00:00,109.03,109.04,108.54,108.54,8776.0,109.03,109.04,108.54,108.54,8776.0
2021-05-21 10:05:00,108.58,108.84,108.52,108.79,8051.0,108.58,108.84,108.52,108.79,8051.0
2021-05-21 10:10:00,108.84,108.91,108.77,108.83,4472.0,108.84,108.91,108.77,108.83,4472.0
2021-05-21 10:15:00,108.85,108.98,108.8,108.8,13044.0,108.85,108.98,108.8,108.8,13044.0
2021-05-21 10:20:00,108.83,108.89,108.6,108.61,5932.0,108.83,108.89,108.6,108.61,5932.0
2021-05-21 10:25:00,108.63,108.71,108.61,108.68,6494.0,108.63,108.71,108.61,108.68,6494.0
2021-05-21 10:30:00,108.68,108.75,108.64,108.73,3889.0,108.68,108.75,108.64,108.73,3889.0
2021-05-21 10:35:00,108.76,108.85,108.68,108.74,6129.0,108.76,108.85,108.68,108.74,6129.0
2021-05-21 10:40:00,108.89,108.98,108.83,108.83,4898.0,108.89,108.98,108.83,108.83,4898.0
2021-05-21 10:45:00,108.82,109.06,108.82,109.06,5457.0,108.82,109.06,108.82,109.06,5457.0
2021-05-21 10:50:00,109.01,109.15,108.97,108.97,16274.0,109.01,109.15,108.97,108.97,16274.0
2021-05-21 10:55:00,109.0,109.04,108.87,108.96,3369.0,109.0,109.04,108.87,108.96,3369.0
2021-05-21 11:00:00,108.96,109.06,108.96,109.01,7546.0,108.96,109.06,108.96,109.01,7546.0
2021-05-21 11:05:00,109.03,109.06,108.9,109.03,5142.0,109.03,109.06,108.9,109.03,5142.0
2021-05-21 11:10:00,109.02,109.17,109.0,109.0,4335.0,109.02,109.17,109.0,109.0,4335.0
2021-05-21 11:15:00,109.04,109.07,108.95,109.01,5666.0,109.04,109.07,108.95,109.01,5666.0
2021-05-21 11:20:00,109.03,109.11,109.02,109.06,7099.0,109.03,109.11,109.02,109.06,7099.0
2021-05-21 11:25:00,109.06,109.1,108.84,108.85,5569.0,109.06,109.1,108.84,108.85,5569.0
2021-05-21 11:30:00,108.83,109.0,108.83,108.88,6078.0,108.83,109.0,108.83,108.88,6078.0
2021-05-21 11:35:00,108.88,108.92,108.76,108.76,34842.0,108.88,108.92,108.76,108.76,34842.0
2021-05-21 11:40:00,108.77,108.79,108.7,108.76,3200.0,108.77,108.79,108.7,108.76,3200.0
2021-05-21 11:45:00,108.8,108.81,108.71,108.71,2747.0,108.8,108.81,108.71,108.71,2747.0
2021-05-21 11:50:00,108.66,108.72,108.58,108.6,5170.0,108.66,108.72,108.58,108.6,5170.0
2021-05-21 11:55:00,108.6,108.62,108.49,108.57,7394.0,108.6,108.62,108.49,108.57,7394.0
2021-05-21 12:00:00,108.56,108.66,108.52,108.64,5169.0,108.56,108.66,108.52,108.64,5169.0
2021-05-21 12:05:00,108.64,108.69,108.47,108.47,15542.0,108.64,108.69,108.47,108.47,15542.0
2021-05-21 12:10:00,108.51,108.69,108.51,108.66,9212.0,108.51,108.69,108.51,108.66,9212.0
2021-05-21 12:15:00,108.66,108.7,108.46,108.5,33842.0,108.66,108.7,108.46,108.5,33842.0
2021-05-21 12:20:00,108.49,108.56,108.46,108.49,11722.0,108.49,108.56,108.46,108.49,11722.0
2021-05-21 12:25:00,108.5,108.56,108.4,108.43,19710.0,108.5,108.56,108.4,108.43,19710.0
2021-05-21 12:30:00,108.42,108.56,108.39,108.4,4499.0,108.42,108.56,108.39,108.4,4499.0
2021-05-21 12:35:00,108.42,108.45,108.35,108.41,4356.0,108.42,108.45,108.35,108.41,4356.0
2021-05-21 12:40:00,108.43,108.48,108.43,108.46,3560.0,108.43,108.48,108.43,108.46,3560.0
2021-05-21 12:45:00,108.43,108.44,108.35,108.39,3651.0,108.43,108.44,108.35,108.39,3651.0
2021-05-21 12:50:00,108.39,108.41,108.23,108.23,5961.0,108.39,108.41,108.23,108.23,5961.0
2021-05-21 12:55:00,108.24,108.3,108.15,108.3,7463.0,108.24,108.3,108.15,108.3,7463.0
2021-05-21 13:00:00,108.27,108.38,108.24,108.36,6982.0,108.27,108.38,108.24,108.36,6982.0
2021-05-21 13:05:00,108.4,108.4,108.29,108.29,4823.0,108.4,108.4,108.29,108.29,4823.0
2021-05-21 13:10:00,108.28,108.33,108.19,108.21,8641.0,108.28,108.33,108.19,108.21,8641.0
2021-05-21 13:15:00,108.23,108.42,108.23,108.4,6442.0,108.23,108.42,108.23,108.4,6442.0
2021-05-21 13:20:00,108.37,108.46,108.28,108.39,9539.0,108.37,108.46,108.28,108.39,9539.0
2021-05-21 13:25:00,108.38,108.45,108.36,108.45,6638.0,108.38,108.45,108.36,108.45,6638.0
2021-05-21 13:30:00,108.44,108.59,108.44,108.49,10552.0,108.44,108.59,108.44,108.49,10552.0
2021-05-21 13:35:00,108.52,108.67,108.48,108.65,4083.0,108.52,108.67,108.48,108.65,4083.0
2021-05-21 13:40:00,108.65,108.65,108.42,108.42,8337.0,108.65,108.65,108.42,108.42,8337.0
2021-05-21 13:45:00,108.41,108.43,108.37,108.38,6519.0,108.41,108.43,108.37,108.38,6519.0
2021-05-21 13:50:00,108.4,108.41,108.32,108.32,4197.0,108.4,108.41,108.32,108.32,4197.0
2021-05-21 13:55:00,108.33,108.42,108.25,108.27,8191.0,108.33,108.42,108.25,108.27,8191.0
2021-05-21 14:00:00,108.28,108.32,108.24,108.27,6749.0,108.28,108.32,108.24,108.27,6749.0
2021-05-21 14:05:00,108.3,108.47,108.3,108.41,4564.0,108.3,108.47,108.3,108.41,4564.0
2021-05-21 14:10:00,108.42,108.51,108.39,108.5,4867.0,108.42,108.51,108.39,108.5,4867.0
2021-05-21 14:15:00,108.48,108.48,108.41,108.46,4855.0,108.48,108.48,108.41,108.46,4855.0
2021-05-21 14:20:00,108.45,108.45,108.32,108.37,5316.0,108.45,108.45,108.32,108.37,5316.0
2021-05-21 14:25:00,108.37,108.39,108.28,108.32,7013.0,108.37,108.39,108.28,108.32,7013.0
2021-05-21 14:30:00,108.34,108.44,108.34,108.4,5853.0,108.34,108.44,108.34,108.4,5853.0
2021-05-21 14:35:00,108.41,108.41,108.28,108.33,6861.0,108.41,108.41,108.28,108.33,6861.0
2021-05-21 14:40:00,108.33,108.35,108.29,108.35,4541.0,108.33,108.35,108.29,108.35,4541.0
2021-05-21 14:45:00,108.37,108.43,108.33,108.37,6087.0,108.37,108.43,108.33,108.37,6087.0
2021-05-21 14:50:00,108.35,108.45,108.35,108.42,5078.0,108.35,108.45,108.35,108.42,5078.0
2021-05-21 14:55:00,108.43,108.49,108.42,108.44,7153.0,108.43,108.49,108.42,108.44,7153.0
2021-05-21 15:00:00,108.45,108.46,108.3,108.38,6155.0,108.45,108.46,108.3,108.38,6155.0
2021-05-21 15:05:00,108.43,108.46,108.38,108.38,6257.0,108.43,108.46,108.38,108.38,6257.0
2021-05-21 15:10:00,108.36,108.45,108.34,108.35,55534.0,108.36,108.45,108.34,108.35,55534.0
2021-05-21 15:15:00,108.35,108.48,108.35,108.46,7799.0,108.35,108.48,108.35,108.46,7799.0
2021-05-21 15:20:00,108.46,108.49,108.43,108.49,6503.0,108.46,108.49,108.43,108.49,6503.0
2021-05-21 15:25:00,108.48,108.6,108.42,108.58,21044.0,108.48,108.6,108.42,108.58,21044.0
2021-05-21 15:30:00,108.58,108.58,108.38,108.43,10352.0,108.58,108.58,108.38,108.43,10352.0
2021-05-21 15:35:00,108.43,108.53,108.43,108.47,9427.0,108.43,108.53,108.43,108.47,9427.0
2021-05-21 15:40:00,108.46,108.59,108.46,108.5,14911.0,108.46,108.59,108.46,108.5,14911.0
2021-05-21 15:45:00,108.48,108.77,108.38,108.77,22916.0,108.48,108.77,108.38,108.77,22916.0
2021-05-21 15:50:00,108.73,108.73,108.45,108.49,62675.0,108.73,108.73,108.45,108.49,62675.0
2021-05-21 15:55:00,108.51,108.66,108.47,108.6,99103.0,108.51,108.66,108.47,108.6,99103.0
2021-05-24 09:30:00,109.2,109.33,108.71,109.16,18406.0,109.2,109.33,108.71,109.16,18406.0
2021-05-24 09:35:00,109.25,109.33,109.06,109.26,8158.0,109.25,109.33,109.06,109.26,8158.0
2021-05-24 09:40:00,109.31,109.34,109.02,109.02,5146.0,109.31,109.34,109.02,109.02,5146.0
2021-05-24 09:45:00,108.96,108.96,108.39,108.46,5056.0,108.96,108.96,108.39,108.46,5056.0
2021-05-24 09:50:00,108.44,108.51,108.05,108.29,7241.0,108.44,108.51,108.05,108.29,7241.0
2021-05-24 09:55:00,108.3,108.39,108.01,108.31,3895.0,108.3,108.39,108.01,108.31,3895.0
2021-05-24 10:00:00,108.36,108.49,108.25,108.49,5803.0,108.36,108.49,108.25,108.49,5803.0
2021-05-24 10:05:00,108.45,108.54,108.41,108.43,4369.0,108.45,108.54,108.41,108.43,4369.0
2021-05-24 10:10:00,108.44,108.51,108.23,108.5,13146.0,108.44,108.51,108.23,108.5,13146.0
2021-05-24 10:15:00,108.5,108.6,108.31,108.44,6746.0,108.5,108.6,108.31,108.44,6746.0
2021-05-24 10:20:00,108.46,108.56,108.36,108.4,4245.0,108.46,108.56,108.36,108.4,4245.0
2021-05-24 10:25:00,108.39,108.43,108.26,108.32,2200.0,108.39,108.43,108.26,108.32,2200.0
2021-05-24 10:30:00,108.39,108.47,108.33,108.37,4692.0,108.39,108.47,108.33,108.37,4692.0
2021-05-24 10:35:00,108.45,108.54,108.39,108.43,6268.0,108.45,108.54,108.39,108.43,6268.0
2021-05-24 10:40:00,108.43,108.61,108.43,108.49,4996.0,108.43,108.61,108.43,108.49,4996.0
2021-05-24 10:45:00,108.52,108.52,108.23,108.4,6136.0,108.52,108.52,108.23,108.4,6136.0
2021-05-24 10:50:00,108.38,108.43,108.23,108.27,5124.0,108.38,108.43,108.23,108.27,5124.0
2021-05-24 10:55:00,108.27,108.31,108.2,108.23,4654.0,108.27,108.31,108.2,108.23,4654.0
2021-05-24 11:00:00,108.18,108.21,108.11,108.16,4840.0,108.18,108.21,108.11,108.16,4840.0
2021-05-24 11:05:00,108.14,108.17,108.03,108.07,5023.0,108.14,108.17,108.03,108.07,5023.0
2021-05-24 11:10:00,108.09,108.16,107.93,107.93,7711.0,108.09,108.16,107.93,107.93,7711.0
2021-05-24 11:15:00,107.93,108.02,107.9,107.96,6396.0,107.93,108.02,107.9,107.96,6396.0
2021-05-24 11:20:00,107.93,107.96,107.88,107.88,6202.0,107.93,107.96,107.88,107.88,6202.0
2021-05-24 11:25:00,107.93,107.93,107.84,107.93,3103.0,107.93,107.93,107.84,107.93,3103.0
2021-05-24 11:30:00,107.97,107.98,107.85,107.85,3579.0,107.97,107.98,107.85,107.85,3579.0
2021-05-24 11:35:00,107.85,107.9,107.77,107.79,4086.0,107.85,107.9,107.77,107.79,4086.0
2021-05-24 11:40:00,107.79,107.99,107.78,107.99,1846.0,107.79,107.99,107.78,107.99,1846.0
2021-05-24 11:45:00,107.97,107.97,107.9,107.9,3260.0,107.97,107.97,107.9,107.9,3260.0
2021-05-24 11:50:00,107.89,107.95,107.87,107.89,1870.0,107.89,107.95,107.87,107.89,1870.0
2021-05-24 11:55:00,107.91,107.91,107.78,107.78,3453.0,107.91,107.91,107.78,107.78,3453.0
2021-05-24 12:00:00,107.8,107.8,107.64,107.66,6133.0,107.8,107.8,107.64,107.66,6133.0
2021-05-24 12:05:00,107.61,107.66,107.59,107.59,1234.0,107.61,107.66,107.59,107.59,1234.0
2021-05-24 12:10:00,107.59,107.59,107.5,107.54,7485.0,107.59,107.59,107.5,107.54,7485.0
2021-05-24 12:15:00,107.57,107.61,107.23,107.3,17863.0,107.57,107.61,107.23,107.3,17863.0
2021-05-24 12:20:00,107.35,107.52,107.31,107.5,3336.0,107.35,107.52,107.31,107.5,3336.0
2021-05-24 12:25:00,107.47,107.55,107.42,107.45,3750.0,107.47,107.55,107.42,107.45,3750.0
2021-05-24 12:30:00,107.4,107.45,107.37,107.45,6219.0,107.4,107.45,107.37,107.45,6219.0
2021-05-24 12:35:00,107.43,107.43,107.39,107.41,1304.0,107.43,107.43,107.39,107.41,1304.0
2021-05-24 12:40:00,107.4,107.47,107.39,107.43,4748.0,107.4,107.47,107.39,107.43,4748.0
2021-05-24 12:45:00,107.39,107.52,107.36,107.52,3400.0,107.39,107.52,107.36,107.52,3400.0
2021-05-24 12:50:00,107.48,107.53,107.42,107.5,5211.0,107.48,107.53,107.42,107.5,5211.0
2021-05-24 12:55:00,107.45,107.52,107.42,107.44,2800.0,107.45,107.52,107.42,107.44,2800.0
2021-05-24 13:00:00,107.48,107.48,107.39,107.45,3615.0,107.48,107.48,107.39,107.45,3615.0
2021-05-24 13:05:00,107.44,107.48,107.41,107.44,4760.0,107.44,107.48,107.41,107.44,4760.0
2021-05-24 13:10:00,107.43,107.5,107.41,107.45,5311.0,107.43,107.5,107.41,107.45,5311.0
2021-05-24 13:15:00,107.42,107.43,107.26,107.3,6745.0,107.42,107.43,107.26,107.3,6745.0
2021-05-24 13:20:00,107.3,107.33,107.25,107.26,9389.0,107.3,107.33,107.25,107.26,9389.0
2021-05-24 13:25:00,107.28,107.35,107.27,107.35,2606.0,107.28,107.35,107.27,107.35,2606.0
2021-05-24 13:30:00,107.38,107.43,107.35,107.39,11255.0,107.38,107.43,107.35,107.39,11255.0
2021-05-24 13:35:00,107.38,107.39,107.32,107.39,5029.0,107.38,107.39,107.32,107.39,5029.0
2021-05-24 13:40:00,107.37,107.37,107.16,107.17,11362.0,107.37,107.37,107.16,107.17,11362.0
2021-05-24 13:45:00,107.15,107.34,107.07,107.29,15325.0,107.15,107.34,107.07,107.29,15325.0
2021-05-24 13:50:00,107.28,107.3,107.17,107.2,5669.0,107.28,107.3,107.17,107.2,5669.0
2021-05-24 13:55:00,107.18,107.25,107.12,107.2,5610.0,107.18,107.25,107.12,107.2,5610.0
2021-05-24 14:00:00,107.2,107.35,107.2,107.34,6122.0,107.2,107.35,107.2,107.34,6122.0
2021-05-24 14:05:00,107.35,107.37,107.27,107.31,8320.0,107.35,107.37,107.27,107.31,8320.0
2021-05-24 14:10:00,107.28,107.47,107.28,107.46,13357.0,107.28,107.47,107.28,107.46,13357.0
2021-05-24 14:15:00,107.41,107.54,107.36,107.52,7410.0,107.41,107.54,107.36,107.52,7410.0
2021-05-24 14:20:00,107.53,107.58,107.43,107.52,7220.0,107.53,107.58,107.43,107.52,7220.0
2021-05-24 14:25:00,107.5,107.63,107.5,107.57,5929.0,107.5,107.63,107.5,107.57,5929.0
2021-05-24 14:30:00,107.58,107.69,107.56,107.59,6967.0,107.58,107.69,107.56,107.59,6967.0
2021-05-24 14:35:00,107.61,107.67,107.55,107.64,6001.0,107.61,107.67,107.55,107.64,6001.0
2021-05-24 14:40:00,107.67,107.73,107.64,107.73,4602.0,107.67,107.73,107.64,107.73,4602.0
2021-05-24 14:45:00,107.72,107.73,107.55,107.61,5675.0,107.72,107.73,107.55,107.61,5675.0
2021-05-24 14:50:00,107.62,107.64,107.49,107.6,7433.0,107.62,107.64,107.49,107.6,7433.0
2021-05-24 14:55:00,107.61,107.71,107.61,107.66,4901.0,107.61,107.71,107.61,107.66,4901.0
2021-05-24 15:00:00,107.65,107.73,107.65,107.7,4209.0,107.65,107.73,107.65,107.7,4209.0
2021-05-24 15:05:00,107.66,107.73,107.63,107.68,5376.0,107.66,107.73,107.63,107.68,5376.0
2021-05-24 15:10:00,107.66,107.73,107.58,107.6,6888.0,107.66,107.73,107.58,107.6,6888.0
2021-05-24 15:15:00,107.62,107.73,107.61,107.73,5521.0,107.62,107.73,107.61,107.73,5521.0
2021-05-24 15:20:00,107.74,107.8,107.65,107.72,11202.0,107.74,107.8,107.65,107.72,11202.0
2021-05-24 15:25:00,107.76,107.77,107.71,107.75,8021.0,107.76,107.77,107.71,107.75,8021.0
2021-05-24 15:30:00,107.73,107.79,107.66,107.77,12218.0,107.73,107.79,107.66,107.77,12218.0
2021-05-24 15:35:00,107.76,107.77,107.61,107.62,8386.0,107.76,107.77,107.61,107.62,8386.0
2021-05-24 15:40:00,107.66,107.66,107.42,107.47,15450.0,107.66,107.66,107.42,107.47,15450.0
2021-05-24 15:45:00,107.48,107.49,107.36,107.38,18357.0,107.48,107.49,107.36,107.38,18357.0
2021-05-24 15:50:00,107.37,107.47,107.27,107.31,28587.0,107.37,107.47,107.27,107.31,28587.0
2021-05-24 15:55:00,107.29,107.29,107.07,107.23,78096.0,107.29,107.29,107.07,107.23,78096.0
2021-05-25 09:30:00,107.45,108.08,107.14,107.61,30751.0,107.45,108.08,107.14,107.61,30751.0
2021-05-25 09:35:00,107.63,107.9,107.27,107.27,6278.0,107.63,107.9,107.27,107.27,6278.0
2021-05-25 09:40:00,107.36,107.43,106.89,107.05,6551.0,107.36,107.43,106.89,107.05,6551.0
2021-05-25 09:45:00,107.08,107.15,106.64,106.66,10185.0,107.08,107.15,106.64,106.66,10185.0
2021-05-25 09:50:00,106.67,107.06,106.63,106.96,8614.0,106.67,107.06,106.63,106.96,8614.0
2021-05-25 09:55:00,107.08,107.34,107.05,107.12,7523.0,107.08,107.34,107.05,107.12,7523.0
2021-05-25 10:00:00,107.19,107.25,106.97,107.12,7230.0,107.19,107.25,106.97,107.12,7230.0
2021-05-25 10:05:00,107.1,107.19,106.93,107.01,8539.0,107.1,107.19,106.93,107.01,8539.0
2021-05-25 10:10:00,107.04,107.04,106.9,106.93,6496.0,107.04,107.04,106.9,106.93,6496.0
2021-05-25 10:15:00,106.94,107.17,106.94,107.13,18941.0,106.94,107.17,106.94,107.13,18941.0
2021-05-25 10:20:00,107.13,107.3,107.09,107.24,18895.0,107.13,107.3,107.09,107.24,18895.0
2021-05-25 10:25:00,107.28,107.3,107.05,107.1,5550.0,107.28,107.3,107.05,107.1,5550.0
2021-05-25 10:30:00,107.09,107.19,107.02,107.02,6829.0,107.09,107.19,107.02,107.02,6829.0
2021-05-25 10:35:00,107.07,107.18,107.05,107.06,12670.0,107.07,107.18,107.05,107.06,12670.0
2021-05-25 10:40:00,107.09,107.3,107.04,107.28,7656.0,107.09,107.3,107.04,107.28,7656.0
2021-05-25 10:45:00,107.28,107.34,107.06,107.13,7555.0,107.28,107.34,107.06,107.13,7555.0
2021-05-25 10:50:00,107.12,107.26,107.04,107.22,7053.0,107.12,107.26,107.04,107.22,7053.0
2021-05-25 10:55:00,107.21,107.25,107.09,107.18,27171.0,107.21,107.25,107.09,107.18,27171.0
2021-05-25 11:00:00,107.17,107.19,106.78,106.84,11036.0,107.17,107.19,106.78,106.84,11036.0
2021-05-25 11:05:00,106.84,106.92,106.67,106.9,16627.0,106.84,106.92,106.67,106.9,16627.0
2021-05-25 11:10:00,106.86,107.1,106.86,106.93,6763.0,106.86,107.1,106.86,106.93,6763.0
2021-05-25 11:15:00,106.93,107.03,106.85,106.94,10556.0,106.93,107.03,106.85,106.94,10556.0
2021-05-25 11:20:00,106.95,107.09,106.91,106.95,7681.0,106.95,107.09,106.91,106.95,7681.0
2021-05-25 11:25:00,106.98,107.1,106.98,107.03,6125.0,106.98,107.1,106.98,107.03,6125.0
2021-05-25 11:30:00,107.04,107.13,106.85,106.86,7670.0,107.04,107.13,106.85,106.86,7670.0
2021-05-25 11:35:00,106.89,107.01,106.86,107.0,5742.0,106.89,107.01,106.86,107.0,5742.0
2021-05-25 11:40:00,106.95,107.21,106.95,107.21,4328.0,106.95,107.21,106.95,107.21,4328.0
2021-05-25 11:45:00,107.22,107.26,107.12,107.15,6844.0,107.22,107.26,107.12,107.15,6844.0
2021-05-25 11:50:00,107.14,107.21,107.09,107.21,14678.0,107.14,107.21,107.09,107.21,14678.0
2021-05-25 11:55:00,107.26,107.27,107.14,107.24,9579.0,107.26,107.27,107.14,107.24,9579.0
2021-05-25 12:00:00,107.25,107.37,107.24,107.37,6448.0,107.25,107.37,107.24,107.37,6448.0
2021-05-25 12:05:00,107.37,107.43,107.3,107.36,9077.0,107.37,107.43,107.3,107.36,9077.0
2021-05-25 12:10:00,107.39,107.41,107.24,107.37,6170.0,107.39,107.41,107.24,107.37,6170.0
2021-05-25 12:15:00,107.37,107.55,107.36,107.48,9516.0,107.37,107.55,107.36,107.48,9516.0
2021-05-25 12:20:00,107.46,107.48,107.4,107.42,5302.0,107.46,107.48,107.4,107.42,5302.0
2021-05-25 12:25:00,107.41,107.54,107.41,107.51,7358.0,107.41,107.54,107.41,107.51,7358.0
2021-05-25 12:30:00,107.5,107.57,107.5,107.54,6313.0,107.5,107.57,107.5,107.54,6313.0
2021-05-25 12:35:00,107.53,107.6,107.52,107.53,5374.0,107.53,107.6,107.52,107.53,5374.0
2021-05-25 12:40:00,107.54,107.57,107.47,107.56,5167.0,107.54,107.57,107.47,107.56,5167.0
2021-05-25 12:45:00,107.55,107.58,107.49,107.5,6294.0,107.55,107.58,107.49,107.5,6294.0
2021-05-25 12:50:00,107.5,107.53,107.44,107.51,11359.0,107.5,107.53,107.44,107.51,11359.0
2021-05-25 12:55:00,107.5,107.5,107.36,107.4,4296.0,107.5,107.5,107.36,107.4,4296.0
2021-05-25 13:00:00,107.41,107.41,107.22,107.23,4674.0,107.41,107.41,107.22,107.23,4674.0
2021-05-25 13:05:00,107.22,107.29,107.21,107.25,3585.0,107.22,107.29,107.21,107.25,3585.0
2021-05-25 13:10:00,107.25,107.3,107.23,107.27,4870.0,107.25,107.3,107.23,107.27,4870.0
2021-05-25 13:15:00,107.28,107.42,107.24,107.38,5069.0,107.28,107.42,107.24,107.38,5069.0
2021-05-25 13:20:00,107.38,107.39,107.3,107.39,4752.0,107.38,107.39,107.3,107.39,4752.0
2021-05-25 13:25:00,107.36,107.39,107.29,107.32,4807.0,107.36,107.39,107.29,107.32,4807.0
2021-05-25 13:30:00,107.32,107.38,107.3,107.35,7447.0,107.32,107.38,107.3,107.35,7447.0
2021-05-25 13:35:00,107.35,107.35,107.3,107.32,7508.0,107.35,107.35,107.3,107.32,7508.0
2021-05-25 13:40:00,107.33,107.34,107.18,107.31,10037.0,107.33,107.34,107.18,107.31,10037.0
2021-05-25 13:45:00,107.31,107.4,107.29,107.38,6600.0,107.31,107.4,107.29,107.38,6600.0
2021-05-25 13:50:00,107.39,107.47,107.38,107.39,8086.0,107.39,107.47,107.38,107.39,8086.0
2021-05-25 13:55:00,107.44,107.45,107.34,107.34,4129.0,107.44,107.45,107.34,107.34,4129.0
2021-05-25 14:00:00,107.36,107.4,107.28,107.35,6300.0,107.36,107.4,107.28,107.35,6300.0
2021-05-25 14:05:00,107.36,107.5,107.32,107.42,9769.0,107.36,107.5,107.32,107.42,9769.0
2021-05-25 14:10:00,107.42,107.49,107.38,107.44,6400.0,107.42,107.49,107.38,107.44,6400.0
2021-05-25 14:15:00,107.46,107.5,107.41,107.43,6700.0,107.46,107.5,107.41,107.43,6700.0
2021-05-25 14:20:00,107.39,107.51,107.39,107.46,7240.0,107.39,107.51,107.39,107.46,7240.0
2021-05-25 14:25:00,107.47,107.54,107.45,107.51,10565.0,107.47,107.54,107.45,107.51,10565.0
2021-05-25 14:30:00,107.51,107.66,107.48,107.62,9516.0,107.51,107.66,107.48,107.62,9516.0
2021-05-25 14:35:00,107.6,107.66,107.54,107.61,5600.0,107.6,107.66,107.54,107.61,5600.0
2021-05-25 14:40:00,107.65,107.68,107.61,107.68,6622.0,107.65,107.68,107.61,107.68,6622.0
2021-05-25 14:45:00,107.68,107.69,107.55,107.66,7185.0,107.68,107.69,107.55,107.66,7185.0
2021-05-25 14:50:00,107.65,107.66,107.55,107.57,11956.0,107.65,107.66,107.55,107.57,11956.0
2021-05-25 14:55:00,107.57,107.66,107.55,107.62,6591.0,107.57,107.66,107.55,107.62,6591.0
2021-05-25 15:00:00,107.59,107.59,107.44,107.46,7672.0,107.59,107.59,107.44,107.46,7672.0
2021-05-25 15:05:00,107.48,107.48,107.37,107.37,4042.0,107.48,107.48,107.37,107.37,4042.0
2021-05-25 15:10:00,107.38,107.46,107.33,107.39,7241.0,107.38,107.46,107.33,107.39,7241.0
2021-05-25 15:15:00,107.37,107.51,107.36,107.47,6453.0,107.37,107.51,107.36,107.47,6453.0
2021-05-25 15:20:00,107.48,107.58,107.45,107.53,8219.0,107.48,107.58,107.45,107.53,8219.0
2021-05-25 15:25:00,107.54,107.56,107.36,107.48,12555.0,107.54,107.56,107.36,107.48,12555.0
2021-05-25 15:30:00,107.49,107.54,107.36,107.43,23398.0,107.49,107.54,107.36,107.43,23398.0
2021-05-25 15:35:00,107.45,107.45,107.33,107.34,14865.0,107.45,107.45,107.33,107.34,14865.0
2021-05-25 15:40:00,107.34,107.35,107.22,107.23,38546.0,107.34,107.35,107.22,107.23,38546.0
2021-05-25 15:45:00,107.24,107.25,107.12,107.13,46602.0,107.24,107.25,107.12,107.13,46602.0
2021-05-25 15:50:00,107.12,107.13,106.98,107.01,52788.0,107.12,107.13,106.98,107.01,52788.0
2021-05-25 15:55:00,107.01,107.09,106.87,107.0,143837.0,107.01,107.09,106.87,107.0,143837.0
2021-05-26 09:30:00,107.28,107.34,106.8,107.21,29110.0,107.28,107.34,106.8,107.21,29110.0
2021-05-26 09:35:00,107.22,107.57,107.22,107.56,10447.0,107.22,107.57,107.22,107.56,10447.0
2021-05-26 09:40:00,107.56,107.61,107.35,107.57,16177.0,107.56,107.61,107.35,107.57,16177.0
2021-05-26 09:45:00,107.6,107.71,107.39,107.46,9608.0,107.6,107.71,107.39,107.46,9608.0
2021-05-26 09:50:00,107.51,107.59,107.37,107.55,7414.0,107.51,107.59,107.37,107.55,7414.0
2021-05-26 09:55:00,107.56,107.75,107.48,107.68,10006.0,107.56,107.75,107.48,107.68,10006.0
2021-05-26 10:00:00,107.62,108.01,107.61,107.91,34230.0,107.62,108.01,107.61,107.91,34230.0
2021-05-26 10:05:00,107.88,107.92,107.65,107.85,13134.0,107.88,107.92,107.65,107.85,13134.0
2021-05-26 10:10:00,107.87,108.27,107.86,108.26,19043.0,107.87,108.27,107.86,108.26,19043.0
2021-05-26 10:15:00,108.22,108.33,108.01,108.06,16025.0,108.22,108.33,108.01,108.06,16025.0
2021-05-26 10:20:00,108.09,108.48,108.0,108.43,11506.0,108.09,108.48,108.0,108.43,11506.0
2021-05-26 10:25:00,108.45,108.45,107.78,107.84,22112.0,108.45,108.45,107.78,107.84,22112.0
2021-05-26 10:30:00,107.84,107.89,107.66,107.73,18520.0,107.84,107.89,107.66,107.73,18520.0
2021-05-26 10:35:00,107.73,108.06,107.72,107.92,22410.0,107.73,108.06,107.72,107.92,22410.0
2021-05-26 10:40:00,107.91,108.15,107.91,108.11,21142.0,107.91,108.15,107.91,108.11,21142.0
2021-05-26 10:45:00,108.1,108.1,107.64,107.65,5998.0,108.1,108.1,107.64,107.65,5998.0
2021-05-26 10:50:00,107.64,107.64,107.39,107.48,6036.0,107.64,107.64,107.39,107.48,6036.0
2021-05-26 10:55:00,107.47,107.61,107.43,107.6,7659.0,107.47,107.61,107.43,107.6,7659.0
2021-05-26 11:00:00,107.66,107.73,107.51,107.53,16688.0,107.66,107.73,107.51,107.53,16688.0
2021-05-26 11:05:00,107.51,107.59,107.44,107.57,13847.0,107.51,107.59,107.44,107.57,13847.0
2021-05-26 11:10:00,107.59,107.7,107.56,107.7,11833.0,107.59,107.7,107.56,107.7,11833.0
2021-05-26 11:15:00,107.67,107.73,107.21,107.21,21066.0,107.67,107.73,107.21,107.21,21066.0
2021-05-26 11:20:00,107.24,107.27,107.11,107.26,17478.0,107.24,107.27,107.11,107.26,17478.0
2021-05-26 11:25:00,107.29,107.43,107.15,107.43,9320.0,107.29,107.43,107.15,107.43,9320.0
2021-05-26 11:30:00,107.39,107.41,107.12,107.23,8874.0,107.39,107.41,107.12,107.23,8874.0
2021-05-26 11:35:00,107.26,107.33,107.22,107.31,5263.0,107.26,107.33,107.22,107.31,5263.0
2021-05-26 11:40:00,107.25,107.35,107.25,107.33,4947.0,107.25,107.35,107.25,107.33,4947.0
2021-05-26 11:45:00,107.32,107.38,107.11,107.37,11715.0,107.32,107.38,107.11,107.37,11715.0
2021-05-26 11:50:00,107.37,107.93,107.37,107.7,48443.0,107.37,107.93,107.37,107.7,48443.0
2021-05-26 11:55:00,107.64,107.68,107.44,107.59,8677.0,107.64,107.68,107.44,107.59,8677.0
2021-05-26 12:00:00,107.58,107.62,107.35,107.4,15741.0,107.58,107.62,107.35,107.4,15741.0
2021-05-26 12:05:00,107.4,107.59,107.4,107.58,9820.0,107.4,107.59,107.4,107.58,9820.0
2021-05-26 12:10:00,107.58,107.58,107.45,107.51,9393.0,107.58,107.58,107.45,107.51,9393.0
2021-05-26 12:15:00,107.54,107.65,107.43,107.61,29597.0,107.54,107.65,107.43,107.61,29597.0
2021-05-26 12:20:00,107.61,107.81,107.53,107.78,44953.0,107.61,107.81,107.53,107.78,44953.0
2021-05-26 12:25:00,107.76,108.05,107.76,107.97,14651.0,107.76,108.05,107.76,107.97,14651.0
2021-05-26 12:30:00,107.97,108.15,107.96,108.04,8650.0,107.97,108.15,107.96,108.04,8650.0
2021-05-26 12:35:00,108.06,108.06,107.94,108.01,7362.0,108.06,108.06,107.94,108.01,7362.0
2021-05-26 12:40:00,108.06,108.12,108.02,108.1,5817.0,108.06,108.12,108.02,108.1,5817.0
2021-05-26 12:45:00,108.1,108.1,107.93,107.93,5790.0,108.1,108.1,107.93,107.93,5790.0
2021-05-26 12:50:00,107.89,108.02,107.81,108.0,11612.0,107.89,108.02,107.81,108.0,11612.0
2021-05-26 12:55:00,107.95,108.09,107.94,108.01,6898.0,107.95,108.09,107.94,108.01,6898.0
2021-05-26 13:00:00,108.01,108.16,108.01,108.14,4999.0,108.01,108.16,108.01,108.14,4999.0
2021-05-26 13:05:00,108.16,108.17,107.96,107.98,7162.0,108.16,108.17,107.96,107.98,7162.0
2021-05-26 13:10:00,108.01,108.02,107.89,107.89,6650.0,108.01,108.02,107.89,107.89,6650.0
2021-05-26 13:15:00,107.89,107.93,107.84,107.91,4764.0,107.89,107.93,107.84,107.91,4764.0
2021-05-26 13:20:00,107.93,107.95,107.88,107.91,6776.0,107.93,107.95,107.88,107.91,6776.0
2021-05-26 13:25:00,107.94,108.0,107.94,107.96,5607.0,107.94,108.0,107.94,107.96,5607.0
2021-05-26 13:30:00,107.98,108.08,107.98,108.05,7684.0,107.98,108.08,107.98,108.05,7684.0
2021-05-26 13:35:00,108.04,108.07,107.95,107.98,14291.0,108.04,108.07,107.95,107.98,14291.0
2021-05-26 13:40:00,107.98,108.05,107.89,107.9,5615.0,107.98,108.05,107.89,107.9,5615.0
2021-05-26 13:45:00,107.94,108.03,107.91,107.91,7927.0,107.94,108.03,107.91,107.91,7927.0
2021-05-26 13:50:00,107.93,107.98,107.87,107.98,4124.0,107.93,107.98,107.87,107.98,4124.0
2021-05-26 13:55:00,107.98,108.04,107.89,108.0,9177.0,107.98,108.04,107.89,108.0,9177.0
2021-05-26 14:00:00,108.0,108.08,108.0,108.03,10946.0,108.0,108.08,108.0,108.03,10946.0
2021-05-26 14:05:00,108.04,108.06,107.94,108.03,11895.0,108.04,108.06,107.94,108.03,11895.0
2021-05-26 14:10:00,108.03,108.1,108.02,108.09,12260.0,108.03,108.1,108.02,108.09,12260.0
2021-05-26 14:15:00,108.09,108.15,108.04,108.15,16514.0,108.09,108.15,108.04,108.15,16514.0
2021-05-26 14:20:00,108.15,108.32,108.14,108.27,13115.0,108.15,108.32,108.14,108.27,13115.0
2021-05-26 14:25:00,108.26,108.48,108.19,108.48,35409.0,108.26,108.48,108.19,108.48,35409.0
2021-05-26 14:30:00,108.43,108.61,108.41,108.57,33351.0,108.43,108.61,108.41,108.57,33351.0
2021-05-26 14:35:00,108.57,108.62,108.44,108.5,11273.0,108.57,108.62,108.44,108.5,11273.0
2021-05-26 14:40:00,108.47,108.62,108.43,108.58,12636.0,108.47,108.62,108.43,108.58,12636.0
2021-05-26 14:45:00,108.58,108.63,108.48,108.62,14662.0,108.58,108.63,108.48,108.62,14662.0
2021-05-26 14:50:00,108.62,108.63,108.31,108.32,11885.0,108.62,108.63,108.31,108.32,11885.0
2021-05-26 14:55:00,108.32,108.37,108.25,108.31,13345.0,108.32,108.37,108.25,108.31,13345.0
2021-05-26 15:00:00,108.31,108.37,108.2,108.26,14060.0,108.31,108.37,108.2,108.26,14060.0
2021-05-26 15:05:00,108.25,108.29,108.02,108.15,11151.0,108.25,108.29,108.02,108.15,11151.0
2021-05-26 15:10:00,108.15,108.21,108.1,108.16,7640.0,108.15,108.21,108.1,108.16,7640.0
2021-05-26 15:15:00,108.16,108.2,108.07,108.09,15080.0,108.16,108.2,108.07,108.09,15080.0
2021-05-26 15:20:00,108.1,108.21,108.09,108.19,15008.0,108.1,108.21,108.09,108.19,15008.0
2021-05-26 15:25:00,108.17,108.27,108.14,108.26,18468.0,108.17,108.27,108.14,108.26,18468.0
2021-05-26 15:30:00,108.25,108.25,108.05,108.09,36139.0,108.25,108.25,108.05,108.09,36139.0
2021-05-26 15:35:00,108.09,108.33,107.98,108.17,34018.0,108.09,108.33,107.98,108.17,34018.0
2021-05-26 15:40:00,108.2,108.3,108.19,108.25,22761.0,108.2,108.3,108.19,108.25,22761.0
2021-05-26 15:45:00,108.25,108.42,108.24,108.42,38460.0,108.25,108.42,108.24,108.42,38460.0
2021-05-26 15:50:00,108.39,108.39,108.09,108.17,77693.0,108.39,108.39,108.09,108.17,77693.0
2021-05-26 15:55:00,108.17,108.47,108.17,108.46,108343.0,108.17,108.47,108.17,108.46,108343.0
2021-05-27 09:30:00,102.41,103.85,100.7,101.78,390108.0,102.41,103.85,100.7,101.78,390108.0
2021-05-27 09:35:00,101.83,102.55,100.8,101.0,169233.0,101.83,102.55,100.8,101.0,169233.0
2021-05-27 09:40:00,101.0,101.12,100.08,100.39,171818.0,101.0,101.12,100.08,100.39,171818.0
2021-05-27 09:45:00,100.34,102.1,100.3,102.02,249539.0,100.34,102.1,100.3,102.02,249539.0
2021-05-27 09:50:00,102.02,102.21,100.82,100.94,181895.0,102.02,102.21,100.82,100.94,181895.0
2021-05-27 09:55:00,100.92,101.32,100.46,100.57,81039.0,100.92,101.32,100.46,100.57,81039.0
2021-05-27 10:00:00,100.57,100.66,99.67,100.09,187356.0,100.57,100.66,99.67,100.09,187356.0
2021-05-27 10:05:00,100.12,100.31,99.65,99.99,110322.0,100.12,100.31,99.65,99.99,110322.0
2021-05-27 10:10:00,100.0,100.29,99.74,99.91,131431.0,100.0,100.29,99.74,99.91,131431.0
2021-05-27 10:15:00,99.94,100.19,99.74,100.02,108417.0,99.94,100.19,99.74,100.02,108417.0
2021-05-27 10:20:00,100.05,100.18,99.72,99.98,110217.0,100.05,100.18,99.72,99.98,110217.0
2021-05-27 10:25:00,99.96,100.64,99.91,100.41,91076.0,99.96,100.64,99.91,100.41,91076.0
2021-05-27 10:30:00,100.46,100.57,99.85,100.02,98889.0,100.46,100.57,99.85,100.02,98889.0
2021-05-27 10:35:00,100.06,100.2,99.88,99.96,63275.0,100.06,100.2,99.88,99.96,63275.0
2021-05-27 10:40:00,99.98,100.17,99.85,100.02,75253.0,99.98,100.17,99.85,100.02,75253.0
2021-05-27 10:45:00,100.08,100.4,99.96,100.19,56470.0,100.08,100.4,99.96,100.19,56470.0
2021-05-27 10:50:00,100.2,100.22,99.96,100.12,42839.0,100.2,100.22,99.96,100.12,42839.0
2021-05-27 10:55:00,100.12,100.51,99.99,100.23,61597.0,100.12,100.51,99.99,100.23,61597.0
2021-05-27 11:00:00,100.27,100.29,99.55,99.79,119851.0,100.27,100.29,99.55,99.79,119851.0
2021-05-27 11:05:00,99.78,100.19,99.77,100.03,72828.0,99.78,100.19,99.77,100.03,72828.0
2021-05-27 11:10:00,100.06,100.1,99.75,99.79,58008.0,100.06,100.1,99.75,99.79,58008.0
2021-05-27 11:15:00,99.76,100.08,99.76,100.01,50481.0,99.76,100.08,99.76,100.01,50481.0
2021-05-27 11:20:00,100.05,100.49,100.02,100.36,74531.0,100.05,100.49,100.02,100.36,74531.0
2021-05-27 11:25:00,100.39,100.47,100.25,100.33,39321.0,100.39,100.47,100.25,100.33,39321.0
2021-05-27 11:30:00,100.34,100.48,100.22,100.45,55312.0,100.34,100.48,100.22,100.45,55312.0
2021-05-27 11:35:00,100.45,100.72,100.3,100.61,64113.0,100.45,100.72,100.3,100.61,64113.0
2021-05-27 11:40:00,100.59,100.7,100.22,100.22,76124.0,100.59,100.7,100.22,100.22,76124.0
2021-05-27 11:45:00,100.2,100.34,99.98,100.3,47696.0,100.2,100.34,99.98,100.3,47696.0
2021-05-27 11:50:00,100.3,100.52,100.26,100.3,35984.0,100.3,100.52,100.26,100.3,35984.0
2021-05-27 11:55:00,100.28,100.54,100.28,100.39,38310.0,100.28,100.54,100.28,100.39,38310.0
2021-05-27 12:00:00,100.41,100.49,100.3,100.49,31768.0,100.41,100.49,100.3,100.49,31768.0
2021-05-27 12:05:00,100.43,101.2,100.43,100.97,74223.0,100.43,101.2,100.43,100.97,74223.0
2021-05-27 12:10:00,100.96,101.06,100.82,100.85,31064.0,100.96,101.06,100.82,100.85,31064.0
2021-05-27 12:15:00,100.79,101.04,100.76,100.86,52262.0,100.79,101.04,100.76,100.86,52262.0
2021-05-27 12:20:00,100.84,101.14,100.84,101.06,38823.0,100.84,101.14,100.84,101.06,38823.0
2021-05-27 12:25:00,101.06,101.14,100.99,101.09,50405.0,101.06,101.14,100.99,101.09,50405.0
2021-05-27 12:30:00,101.06,101.37,100.99,101.33,37541.0,101.06,101.37,100.99,101.33,37541.0
2021-05-27 12:35:00,101.31,101.55,101.25,101.52,38938.0,101.31,101.55,101.25,101.52,38938.0
2021-05-27 12:40:00,101.51,101.63,101.48,101.57,48843.0,101.51,101.63,101.48,101.57,48843.0
2021-05-27 12:45:00,101.59,101.63,101.4,101.51,40587.0,101.59,101.63,101.4,101.51,40587.0
2021-05-27 12:50:00,101.52,101.59,101.16,101.31,42509.0,101.52,101.59,101.16,101.31,42509.0
2021-05-27 12:55:00,101.34,101.38,101.04,101.07,35922.0,101.34,101.38,101.04,101.07,35922.0
2021-05-27 13:00:00,101.1,101.11,100.71,100.89,52276.0,101.1,101.11,100.71,100.89,52276.0
2021-05-27 13:05:00,100.87,101.09,100.81,101.0,84790.0,100.87,101.09,100.81,101.0,84790.0
2021-05-27 13:10:00,101.0,101.41,100.94,101.38,26890.0,101.0,101.41,100.94,101.38,26890.0
2021-05-27 13:15:00,101.38,101.38,101.09,101.14,29027.0,101.38,101.38,101.09,101.14,29027.0
2021-05-27 13:20:00,101.12,101.23,101.02,101.15,31577.0,101.12,101.23,101.02,101.15,31577.0
2021-05-27 13:25:00,101.12,101.22,101.0,101.07,21651.0,101.12,101.22,101.0,101.07,21651.0
2021-05-27 13:30:00,101.07,101.11,100.77,101.01,52721.0,101.07,101.11,100.77,101.01,52721.0
2021-05-27 13:35:00,101.0,101.09,100.86,100.98,61392.0,101.0,101.09,100.86,100.98,61392.0
2021-05-27 13:40:00,100.98,101.0,100.77,100.84,20220.0,100.98,101.0,100.77,100.84,20220.0
2021-05-27 13:45:00,100.89,101.01,100.87,100.89,35139.0,100.89,101.01,100.87,100.89,35139.0
2021-05-27 13:50:00,100.89,101.12,100.88,101.1,28505.0,100.89,101.12,100.88,101.1,28505.0
2021-05-27 13:55:00,101.1,101.13,100.89,101.03,15635.0,101.1,101.13,100.89,101.03,15635.0
2021-05-27 14:00:00,101.03,101.3,100.98,101.27,32079.0,101.03,101.3,100.98,101.27,32079.0
2021-05-27 14:05:00,101.25,101.27,101.08,101.1,20599.0,101.25,101.27,101.08,101.1,20599.0
2021-05-27 14:10:00,101.1,101.17,100.96,101.11,29344.0,101.1,101.17,100.96,101.11,29344.0
2021-05-27 14:15:00,101.11,101.4,101.11,101.29,30057.0,101.11,101.4,101.11,101.29,30057.0
2021-05-27 14:20:00,101.27,101.29,100.93,100.93,25556.0,101.27,101.29,100.93,100.93,25556.0
2021-05-27 14:25:00,100.94,101.04,100.85,100.97,21207.0,100.94,101.04,100.85,100.97,21207.0
2021-05-27 14:30:00,100.97,101.05,100.74,100.92,34797.0,100.97,101.05,100.74,100.92,34797.0
2021-05-27 14:35:00,100.88,100.94,100.78,100.81,33947.0,100.88,100.94,100.78,100.81,33947.0
2021-05-27 14:40:00,100.82,100.97,100.77,100.92,27253.0,100.82,100.97,100.77,100.92,27253.0
2021-05-27 14:45:00,100.91,101.03,100.81,100.81,55155.0,100.91,101.03,100.81,100.81,55155.0
2021-05-27 14:50:00,100.8,100.92,100.78,100.81,29605.0,100.8,100.92,100.78,100.81,29605.0
2021-05-27 14:55:00,100.79,100.94,100.77,100.9,29892.0,100.79,100.94,100.77,100.9,29892.0
2021-05-27 15:00:00,100.92,100.94,100.75,100.76,38891.0,100.92,100.94,100.75,100.76,38891.0
2021-05-27 15:05:00,100.75,100.86,100.67,100.81,40573.0,100.75,100.86,100.67,100.81,40573.0
2021-05-27 15:10:00,100.82,100.83,100.67,100.83,47565.0,100.82,100.83,100.67,100.83,47565.0
2021-05-27 15:15:00,100.84,101.16,100.78,101.14,48019.0,100.84,101.16,100.78,101.14,48019.0
2021-05-27 15:20:00,101.15,101.17,100.97,101.06,48068.0,101.15,101.17,100.97,101.06,48068.0
2021-05-27 15:25:00,101.06,101.07,100.73,100.77,54197.0,101.06,101.07,100.73,100.77,54197.0
2021-05-27 15:30:00,100.77,100.79,100.52,100.58,83385.0,100.77,100.79,100.52,100.58,83385.0
2021-05-27 15:35:00,100.57,100.58,100.18,100.22,108620.0,100.57,100.58,100.18,100.22,108620.0
2021-05-27 15:40:00,100.19,100.24,100.01,100.01,104489.0,100.19,100.24,100.01,100.01,104489.0
2021-05-27 15:45:00,100.01,100.54,100.01,100.45,137106.0,100.01,100.54,100.01,100.45,137106.0
2021-05-27 15:50:00,100.45,100.45,100.06,100.09,196704.0,100.45,100.45,100.06,100.09,196704.0
2021-05-27 15:55:00,100.1,100.25,100.07,100.19,305702.0,100.1,100.25,100.07,100.19,305702.0
2021-05-28 09:30:00,100.6,100.73,99.75,100.0,130120.0,100.6,100.73,99.75,100.0,130120.0
2021-05-28 09:35:00,100.1,100.16,99.75,99.91,102094.0,100.1,100.16,99.75,99.91,102094.0
2021-05-28 09:40:00,99.9,99.9,99.42,99.75,127956.0,99.9,99.9,99.42,99.75,127956.0
2021-05-28 09:45:00,99.74,99.77,99.25,99.36,106450.0,99.74,99.77,99.25,99.36,106450.0
2021-05-28 09:50:00,99.36,99.66,99.15,99.54,92162.0,99.36,99.66,99.15,99.54,92162.0
2021-05-28 09:55:00,99.52,99.59,99.03,99.37,68545.0,99.52,99.59,99.03,99.37,68545.0
2021-05-28 10:00:00,99.37,99.39,99.16,99.3,48564.0,99.37,99.39,99.16,99.3,48564.0
2021-05-28 10:05:00,99.27,99.37,98.99,99.02,88478.0,99.27,99.37,98.99,99.02,88478.0
2021-05-28 10:10:00,99.04,99.04,98.85,98.96,65133.0,99.04,99.04,98.85,98.96,65133.0
2021-05-28 10:15:00,98.95,99.01,98.86,99.0,47242.0,98.95,99.01,98.86,99.0,47242.0
2021-05-28 10:20:00,99.0,99.03,98.8,98.92,42742.0,99.0,99.03,98.8,98.92,42742.0
2021-05-28 10:25:00,98.92,98.95,98.74,98.76,36642.0,98.92,98.95,98.74,98.76,36642.0
2021-05-28 10:30:00,98.76,98.88,98.53,98.8,78286.0,98.76,98.88,98.53,98.8,78286.0
2021-05-28 10:35:00,98.79,99.31,98.77,99.05,56458.0,98.79,99.31,98.77,99.05,56458.0
2021-05-28 10:40:00,99.06,99.11,98.87,98.92,22773.0,99.06,99.11,98.87,98.92,22773.0
2021-05-28 10:45:00,98.92,98.94,98.77,98.79,21301.0,98.92,98.94,98.77,98.79,21301.0
2021-05-28 10:50:00,98.78,98.84,98.65,98.71,49921.0,98.78,98.84,98.65,98.71,49921.0
2021-05-28 10:55:00,98.7,98.7,98.51,98.53,36009.0,98.7,98.7,98.51,98.53,36009.0
2021-05-28 11:00:00,98.52,98.76,98.51,98.76,41942.0,98.52,98.76,98.51,98.76,41942.0
2021-05-28 11:05:00,98.75,98.77,98.66,98.73,29202.0,98.75,98.77,98.66,98.73,29202.0
2021-05-28 11:10:00,98.72,98.72,98.53,98.57,28028.0,98.72,98.72,98.53,98.57,28028.0
2021-05-28 11:15:00,98.55,98.64,98.54,98.58,18244.0,98.55,98.64,98.54,98.58,18244.0
2021-05-28 11:20:00,98.58,98.66,98.41,98.43,54691.0,98.58,98.66,98.41,98.43,54691.0
2021-05-28 11:25:00,98.44,98.54,98.44,98.48,18898.0,98.44,98.54,98.44,98.48,18898.0
2021-05-28 11:30:00,98.48,98.61,98.47,98.61,25984.0,98.48,98.61,98.47,98.61,25984.0
2021-05-28 11:35:00,98.6,98.65,98.5,98.51,29867.0,98.6,98.65,98.5,98.51,29867.0
2021-05-28 11:40:00,98.52,98.57,98.47,98.5,21574.0,98.52,98.57,98.47,98.5,21574.0
2021-05-28 11:45:00,98.5,98.51,98.31,98.4,45064.0,98.5,98.51,98.31,98.4,45064.0
2021-05-28 11:50:00,98.4,98.51,98.4,98.43,19540.0,98.4,98.51,98.4,98.43,19540.0
2021-05-28 11:55:00,98.43,98.6,98.41,98.51,22202.0,98.43,98.6,98.41,98.51,22202.0
2021-05-28 12:00:00,98.5,98.52,98.4,98.49,19070.0,98.5,98.52,98.4,98.49,19070.0
2021-05-28 12:05:00,98.5,98.62,98.48,98.58,21494.0,98.5,98.62,98.48,98.58,21494.0
2021-05-28 12:10:00,98.57,98.69,98.54,98.67,19516.0,98.57,98.69,98.54,98.67,19516.0
2021-05-28 12:15:00,98.68,98.79,98.64,98.74,40862.0,98.68,98.79,98.64,98.74,40862.0
2021-05-28 12:20:00,98.73,98.76,98.59,98.64,20142.0,98.73,98.76,98.59,98.64,20142.0
2021-05-28 12:25:00,98.61,98.64,98.49,98.62,17296.0,98.61,98.64,98.49,98.62,17296.0
2021-05-28 12:30:00,98.61,98.64,98.46,98.48,43540.0,98.61,98.64,98.46,98.48,43540.0
2021-05-28 12:35:00,98.48,98.52,98.44,98.5,13499.0,98.48,98.52,98.44,98.5,13499.0
2021-05-28 12:40:00,98.5,98.52,98.28,98.29,30808.0,98.5,98.52,98.28,98.29,30808.0
2021-05-28 12:45:00,98.28,98.41,98.26,98.28,117838.0,98.28,98.41,98.26,98.28,117838.0
2021-05-28 12:50:00,98.28,98.38,98.15,98.3,77000.0,98.28,98.38,98.15,98.3,77000.0
2021-05-28 12:55:00,98.29,98.53,98.19,98.42,39542.0,98.29,98.53,98.19,98.42,39542.0
2021-05-28 13:00:00,98.43,98.46,98.25,98.3,21995.0,98.43,98.46,98.25,98.3,21995.0
2021-05-28 13:05:00,98.31,98.31,98.13,98.18,33387.0,98.31,98.31,98.13,98.18,33387.0
2021-05-28 13:10:00,98.16,98.33,98.15,98.2,28845.0,98.16,98.33,98.15,98.2,28845.0
2021-05-28 13:15:00,98.2,98.26,98.17,98.26,12839.0,98.2,98.26,98.17,98.26,12839.0
2021-05-28 13:20:00,98.25,98.31,98.19,98.22,11923.0,98.25,98.31,98.19,98.22,11923.0
2021-05-28 13:25:00,98.21,98.24,98.1,98.16,28176.0,98.21,98.24,98.1,98.16,28176.0
2021-05-28 13:30:00,98.14,98.17,98.08,98.08,26335.0,98.14,98.17,98.08,98.08,26335.0
2021-05-28 13:35:00,98.09,98.09,97.91,97.95,114989.0,98.09,98.09,97.91,97.95,114989.0
2021-05-28 13:40:00,97.95,97.97,97.77,97.8,51571.0,97.95,97.97,97.77,97.8,51571.0
2021-05-28 13:45:00,97.82,97.85,97.56,97.6,149091.0,97.82,97.85,97.56,97.6,149091.0
2021-05-28 13:50:00,97.59,97.86,97.55,97.73,99674.0,97.59,97.86,97.55,97.73,99674.0
2021-05-28 13:55:00,97.72,97.75,97.48,97.61,101093.0,97.72,97.75,97.48,97.61,101093.0
2021-05-28 14:00:00,97.62,97.62,97.47,97.61,47141.0,97.62,97.62,97.47,97.61,47141.0
2021-05-28 14:05:00,97.62,97.63,97.39,97.46,58634.0,97.62,97.63,97.39,97.46,58634.0
2021-05-28 14:10:00,97.46,97.52,97.31,97.42,47475.0,97.46,97.52,97.31,97.42,47475.0
2021-05-28 14:15:00,97.44,97.48,97.36,97.39,25964.0,97.44,97.48,97.36,97.39,25964.0
2021-05-28 14:20:00,97.39,97.43,97.23,97.28,60798.0,97.39,97.43,97.23,97.28,60798.0
2021-05-28 14:25:00,97.28,97.49,97.21,97.45,43947.0,97.28,97.49,97.21,97.45,43947.0
2021-05-28 14:30:00,97.44,97.69,97.31,97.65,44312.0,97.44,97.69,97.31,97.65,44312.0
2021-05-28 14:35:00,97.68,97.7,97.61,97.67,21712.0,97.68,97.7,97.61,97.67,21712.0
2021-05-28 14:40:00,97.66,97.69,97.56,97.56,17045.0,97.66,97.69,97.56,97.56,17045.0
2021-05-28 14:45:00,97.56,97.57,97.46,97.46,31257.0,97.56,97.57,97.46,97.46,31257.0
2021-05-28 14:50:00,97.45,97.46,97.37,97.43,26684.0,97.45,97.46,97.37,97.43,26684.0
2021-05-28 14:55:00,97.45,97.47,97.35,97.44,25222.0,97.45,97.47,97.35,97.44,25222.0
2021-05-28 15:00:00,97.43,97.46,97.3,97.36,33008.0,97.43,97.46,97.3,97.36,33008.0
2021-05-28 15:05:00,97.36,97.39,97.22,97.32,46543.0,97.36,97.39,97.22,97.32,46543.0
2021-05-28 15:10:00,97.31,97.5,97.3,97.45,84174.0,97.31,97.5,97.3,97.45,84174.0
2021-05-28 15:15:00,97.45,97.45,97.26,97.31,54502.0,97.45,97.45,97.26,97.31,54502.0
2021-05-28 15:20:00,97.31,97.36,97.26,97.29,28116.0,97.31,97.36,97.26,97.29,28116.0
2021-05-28 15:25:00,97.29,97.34,97.26,97.28,25506.0,97.29,97.34,97.26,97.28,25506.0
2021-05-28 15:30:00,97.27,97.42,97.15,97.41,65875.0,97.27,97.42,97.15,97.41,65875.0
2021-05-28 15:35:00,97.4,97.57,97.39,97.48,57108.0,97.4,97.57,97.39,97.48,57108.0
2021-05-28 15:40:00,97.47,97.52,97.37,97.4,55495.0,97.47,97.52,97.37,97.4,55495.0
2021-05-28 15:45:00,97.4,97.53,97.35,97.51,58303.0,97.4,97.53,97.35,97.51,58303.0
2021-05-28 15:50:00,97.52,97.57,97.45,97.5,97729.0,97.52,97.57,97.45,97.5,97729.0
2021-05-28 15:55:00,97.5,97.55,97.4,97.51,241156.0,97.5,97.55,97.4,97.51,241156.0
2021-06-01 09:30:00,97.99,98.18,97.59,97.6,120619.0,97.99,98.18,97.59,97.6,120619.0
2021-06-01 09:35:00,97.6,98.1,97.57,97.97,68329.0,97.6,98.1,97.57,97.97,68329.0
2021-06-01 09:40:00,97.98,97.98,97.41,97.44,99911.0,97.98,97.98,97.41,97.44,99911.0
2021-06-01 09:45:00,97.4,97.69,97.37,97.64,53220.0,97.4,97.69,97.37,97.64,53220.0
2021-06-01 09:50:00,97.65,97.85,97.63,97.77,84390.0,97.65,97.85,97.63,97.77,84390.0
2021-06-01 09:55:00,97.77,98.25,97.75,98.22,99339.0,97.77,98.25,97.75,98.22,99339.0
2021-06-01 10:00:00,98.24,98.52,98.23,98.4,113005.0,98.24,98.52,98.23,98.4,113005.0
2021-06-01 10:05:00,98.41,98.74,98.39,98.61,64380.0,98.41,98.74,98.39,98.61,64380.0
2021-06-01 10:10:00,98.61,98.66,98.4,98.49,47073.0,98.61,98.66,98.4,98.49,47073.0
2021-06-01 10:15:00,98.5,98.5,98.11,98.11,33103.0,98.5,98.5,98.11,98.11,33103.0
2021-06-01 10:20:00,98.12,98.45,98.1,98.36,33830.0,98.12,98.45,98.1,98.36,33830.0
2021-06-01 10:25:00,98.41,98.48,98.29,98.4,33304.0,98.41,98.48,98.29,98.4,33304.0
2021-06-01 10:30:00,98.4,98.73,98.37,98.59,41451.0,98.4,98.73,98.37,98.59,41451.0
2021-06-01 10:35:00,98.58,98.69,98.36,98.61,54976.0,98.58,98.69,98.36,98.61,54976.0
2021-06-01 10:40:00,98.6,98.63,98.27,98.38,17717.0,98.6,98.63,98.27,98.38,17717.0
2021-06-01 10:45:00,98.38,98.42,98.21,98.21,20987.0,98.38,98.42,98.21,98.21,20987.0
2021-06-01 10:50:00,98.22,98.31,97.98,98.01,22156.0,98.22,98.31,97.98,98.01,22156.0
2021-06-01 10:55:00,97.98,98.02,97.86,98.02,29864.0,97.98,98.02,97.86,98.02,29864.0
2021-06-01 11:00:00,97.98,98.24,97.98,98.19,24331.0,97.98,98.24,97.98,98.19,24331.0
2021-06-01 11:05:00,98.2,98.33,98.1,98.31,14175.0,98.2,98.33,98.1,98.31,14175.0
2021-06-01 11:10:00,98.3,98.53,98.3,98.38,38565.0,98.3,98.53,98.3,98.38,38565.0
2021-06-01 11:15:00,98.4,98.46,98.36,98.44,13002.0,98.4,98.46,98.36,98.44,13002.0
2021-06-01 11:20:00,98.45,98.92,98.45,98.82,43694.0,98.45,98.92,98.45,98.82,43694.0
2021-06-01 11:25:00,98.79,98.95,98.77,98.91,27443.0,98.79,98.95,98.77,98.91,27443.0
2021-06-01 11:30:00,98.9,98.93,98.84,98.86,26923.0,98.9,98.93,98.84,98.86,26923.0
2021-06-01 11:35:00,98.87,99.04,98.86,98.99,31737.0,98.87,99.04,98.86,98.99,31737.0
2021-06-01 11:40:00,98.99,99.03,98.83,98.92,22194.0,98.99,99.03,98.83,98.92,22194.0
2021-06-01 11:45:00,98.94,98.97,98.72,98.77,29119.0,98.94,98.97,98.72,98.77,29119.0
2021-06-01 11:50:00,98.79,98.85,98.68,98.83,19759.0,98.79,98.85,98.68,98.83,19759.0
2021-06-01 11:55:00,98.83,98.84,98.76,98.79,14206.0,98.83,98.84,98.76,98.79,14206.0
2021-06-01 12:00:00,98.78,98.84,98.71,98.79,16273.0,98.78,98.84,98.71,98.79,16273.0
2021-06-01 12:05:00,98.81,98.82,98.61,98.62,35981.0,98.81,98.82,98.61,98.62,35981.0
2021-06-01 12:10:00,98.67,98.7,98.64,98.64,14533.0,98.67,98.7,98.64,98.64,14533.0
2021-06-01 12:15:00,98.65,98.71,98.64,98.66,18529.0,98.65,98.71,98.64,98.66,18529.0
2021-06-01 12:20:00,98.66,98.81,98.65,98.78,17671.0,98.66,98.81,98.65,98.78,17671.0
2021-06-01 12:25:00,98.78,98.82,98.68,98.77,21360.0,98.78,98.82,98.68,98.77,21360.0
2021-06-01 12:30:00,98.76,98.88,98.75,98.87,22929.0,98.76,98.88,98.75,98.87,22929.0
2021-06-01 12:35:00,98.88,98.9,98.81,98.86,19105.0,98.88,98.9,98.81,98.86,19105.0
2021-06-01 12:40:00,98.86,98.99,98.86,98.94,31943.0,98.86,98.99,98.86,98.94,31943.0
2021-06-01 12:45:00,98.94,99.14,98.94,99.12,28426.0,98.94,99.14,98.94,99.12,28426.0
2021-06-01 12:50:00,99.09,99.15,99.01,99.04,18472.0,99.09,99.15,99.01,99.04,18472.0
2021-06-01 12:55:00,99.04,99.04,98.95,99.02,18143.0,99.04,99.04,98.95,99.02,18143.0
2021-06-01 13:00:00,99.02,99.08,98.95,98.97,41074.0,99.02,99.08,98.95,98.97,41074.0
2021-06-01 13:05:00,98.97,99.1,98.92,99.07,15460.0,98.97,99.1,98.92,99.07,15460.0
2021-06-01 13:10:00,99.08,99.17,99.04,99.09,31399.0,99.08,99.17,99.04,99.09,31399.0
2021-06-01 13:15:00,99.15,99.15,99.07,99.08,12564.0,99.15,99.15,99.07,99.08,12564.0
2021-06-01 13:20:00,99.08,99.1,98.96,99.01,21890.0,99.08,99.1,98.96,99.01,21890.0
2021-06-01 13:25:00,99.01,99.03,98.98,99.0,17516.0,99.01,99.03,98.98,99.0,17516.0
2021-06-01 13:30:00,99.0,99.05,98.79,98.8,32879.0,99.0,99.05,98.79,98.8,32879.0
2021-06-01 13:35:00,98.79,98.79,98.63,98.65,22856.0,98.79,98.79,98.63,98.65,22856.0
2021-06-01 13:40:00,98.64,98.84,98.58,98.84,10477.0,98.64,98.84,98.58,98.84,10477.0
2021-06-01 13:45:00,98.84,98.93,98.74,98.91,33762.0,98.84,98.93,98.74,98.91,33762.0
2021-06-01 13:50:00,98.91,98.95,98.88,98.93,16219.0,98.91,98.95,98.88,98.93,16219.0
2021-06-01 13:55:00,98.94,99.01,98.81,98.81,45161.0,98.94,99.01,98.81,98.81,45161.0
2021-06-01 14:00:00,98.81,98.94,98.77,98.88,22292.0,98.81,98.94,98.77,98.88,22292.0
2021-06-01 14:05:00,98.88,98.89,98.78,98.84,14740.0,98.88,98.89,98.78,98.84,14740.0
2021-06-01 14:10:00,98.83,98.84,98.8,98.81,18501.0,98.83,98.84,98.8,98.81,18501.0
2021-06-01 14:15:00,98.82,98.89,98.78,98.86,26671.0,98.82,98.89,98.78,98.86,26671.0
2021-06-01 14:20:00,98.83,98.95,98.82,98.94,31723.0,98.83,98.95,98.82,98.94,31723.0
2021-06-01 14:25:00,98.95,99.02,98.86,98.95,25222.0,98.95,99.02,98.86,98.95,25222.0
2021-06-01 14:30:00,98.97,99.0,98.89,98.99,17256.0,98.97,99.0,98.89,98.99,17256.0
2021-06-01 14:35:00,98.99,99.08,98.97,99.04,42442.0,98.99,99.08,98.97,99.04,42442.0
2021-06-01 14:40:00,99.06,99.12,99.04,99.09,16135.0,99.06,99.12,99.04,99.09,16135.0
2021-06-01 14:45:00,99.08,99.11,99.05,99.09,18281.0,99.08,99.11,99.05,99.09,18281.0
2021-06-01 14:50:00,99.09,99.19,99.08,99.14,31960.0,99.09,99.19,99.08,99.14,31960.0
2021-06-01 14:55:00,99.13,99.16,99.1,99.11,24658.0,99.13,99.16,99.1,99.11,24658.0
2021-06-01 15:00:00,99.11,99.25,99.06,99.2,51746.0,99.11,99.25,99.06,99.2,51746.0
2021-06-01 15:05:00,99.22,99.29,99.19,99.2,29013.0,99.22,99.29,99.19,99.2,29013.0
2021-06-01 15:10:00,99.2,99.28,99.2,99.26,18212.0,99.2,99.28,99.2,99.26,18212.0
2021-06-01 15:15:00,99.26,99.31,99.16,99.3,52930.0,99.26,99.31,99.16,99.3,52930.0
2021-06-01 15:20:00,99.3,99.44,99.29,99.37,58023.0,99.3,99.44,99.29,99.37,58023.0
2021-06-01 15:25:00,99.38,99.45,99.35,99.45,47724.0,99.38,99.45,99.35,99.45,47724.0
2021-06-01 15:30:00,99.45,99.47,99.25,99.28,85923.0,99.45,99.47,99.25,99.28,85923.0
2021-06-01 15:35:00,99.27,99.3,99.09,99.24,57492.0,99.27,99.3,99.09,99.24,57492.0
2021-06-01 15:40:00,99.24,99.3,99.17,99.3,73555.0,99.24,99.3,99.17,99.3,73555.0
2021-06-01 15:45:00,99.3,99.32,99.18,99.22,89185.0,99.3,99.32,99.18,99.22,89185.0
2021-06-01 15:50:00,99.21,99.21,98.92,98.97,117729.0,99.21,99.21,98.92,98.97,117729.0
2021-06-01 15:55:00,98.98,98.98,98.83,98.88,195445.0,98.98,98.98,98.83,98.88,195445.0
2021-06-02 09:30:00,98.88,99.13,98.46,98.81,56204.0,98.88,99.13,98.46,98.81,56204.0
2021-06-02 09:35:00,98.76,98.8,98.35,98.35,19326.0,98.76,98.8,98.35,98.35,19326.0
2021-06-02 09:40:00,98.34,98.38,98.22,98.29,31857.0,98.34,98.38,98.22,98.29,31857.0
2021-06-02 09:45:00,98.26,98.36,98.15,98.24,17808.0,98.26,98.36,98.15,98.24,17808.0
2021-06-02 09:50:00,98.22,98.35,98.14,98.22,46128.0,98.22,98.35,98.14,98.22,46128.0
2021-06-02 09:55:00,98.2,98.56,98.16,98.56,11874.0,98.2,98.56,98.16,98.56,11874.0
2021-06-02 10:00:00,98.56,98.73,98.47,98.47,20851.0,98.56,98.73,98.47,98.47,20851.0
2021-06-02 10:05:00,98.47,98.49,98.2,98.25,17243.0,98.47,98.49,98.2,98.25,17243.0
2021-06-02 10:10:00,98.3,98.48,98.3,98.41,22501.0,98.3,98.48,98.3,98.41,22501.0
2021-06-02 10:15:00,98.41,98.52,98.35,98.48,16687.0,98.41,98.52,98.35,98.48,16687.0
2021-06-02 10:20:00,98.48,98.5,98.27,98.31,14103.0,98.48,98.5,98.27,98.31,14103.0
2021-06-02 10:25:00,98.32,98.35,98.2,98.2,20539.0,98.32,98.35,98.2,98.2,20539.0
2021-06-02 10:30:00,98.2,98.27,98.15,98.22,14491.0,98.2,98.27,98.15,98.22,14491.0
2021-06-02 10:35:00,98.2,98.2,98.05,98.09,21575.0,98.2,98.2,98.05,98.09,21575.0
2021-06-02 10:40:00,98.1,98.13,97.96,97.97,22623.0,98.1,98.13,97.96,97.97,22623.0
2021-06-02 10:45:00,97.99,98.09,97.85,97.89,38165.0,97.99,98.09,97.85,97.89,38165.0
2021-06-02 10:50:00,97.97,98.09,97.97,98.08,28966.0,97.97,98.09,97.97,98.08,28966.0
2021-06-02 10:55:00,98.07,98.12,98.05,98.12,20028.0,98.07,98.12,98.05,98.12,20028.0
2021-06-02 11:00:00,98.15,98.21,97.97,98.19,31205.0,98.15,98.21,97.97,98.19,31205.0
2021-06-02 11:05:00,98.24,98.34,98.23,98.26,17433.0,98.24,98.34,98.23,98.26,17433.0
2021-06-02 11:10:00,98.22,98.27,98.12,98.16,30647.0,98.22,98.27,98.12,98.16,30647.0
2021-06-02 11:15:00,98.18,98.27,98.0,98.05,26453.0,98.18,98.27,98.0,98.05,26453.0
2021-06-02 11:20:00,98.06,98.15,98.04,98.06,8832.0,98.06,98.15,98.04,98.06,8832.0
2021-06-02 11:25:00,98.05,98.09,97.99,98.03,22363.0,98.05,98.09,97.99,98.03,22363.0
2021-06-02 11:30:00,98.05,98.09,97.87,98.07,14826.0,98.05,98.09,97.87,98.07,14826.0
2021-06-02 11:35:00,98.08,98.08,97.93,97.98,21642.0,98.08,98.08,97.93,97.98,21642.0
2021-06-02 11:40:00,97.98,98.22,97.97,98.2,12394.0,97.98,98.22,97.97,98.2,12394.0
2021-06-02 11:45:00,98.2,98.44,98.2,98.44,23087.0,98.2,98.44,98.2,98.44,23087.0
2021-06-02 11:50:00,98.41,98.41,98.19,98.22,30070.0,98.41,98.41,98.19,98.22,30070.0
2021-06-02 11:55:00,98.22,98.26,98.06,98.09,22581.0,98.22,98.26,98.06,98.09,22581.0
2021-06-02 12:00:00,98.08,98.2,98.08,98.17,10098.0,98.08,98.2,98.08,98.17,10098.0
2021-06-02 12:05:00,98.17,98.26,98.17,98.24,7864.0,98.17,98.26,98.17,98.24,7864.0
2021-06-02 12:10:00,98.23,98.26,98.14,98.19,12288.0,98.23,98.26,98.14,98.19,12288.0
2021-06-02 12:15:00,98.2,98.27,98.2,98.27,21418.0,98.2,98.27,98.2,98.27,21418.0
2021-06-02 12:20:00,98.27,98.38,98.27,98.37,29015.0,98.27,98.38,98.27,98.37,29015.0
2021-06-02 12:25:00,98.36,98.37,98.22,98.36,25184.0,98.36,98.37,98.22,98.36,25184.0
2021-06-02 12:30:00,98.35,98.38,98.19,98.36,21609.0,98.35,98.38,98.19,98.36,21609.0
2021-06-02 12:35:00,98.35,98.45,98.33,98.42,34233.0,98.35,98.45,98.33,98.42,34233.0
2021-06-02 12:40:00,98.45,98.48,98.34,98.34,30611.0,98.45,98.48,98.34,98.34,30611.0
2021-06-02 12:45:00,98.34,98.34,98.25,98.26,23170.0,98.34,98.34,98.25,98.26,23170.0
2021-06-02 12:50:00,98.25,98.52,98.23,98.5,21082.0,98.25,98.52,98.23,98.5,21082.0
2021-06-02 12:55:00,98.5,98.57,98.4,98.45,17597.0,98.5,98.57,98.4,98.45,17597.0
2021-06-02 13:00:00,98.45,98.54,98.45,98.49,12188.0,98.45,98.54,98.45,98.49,12188.0
2021-06-02 13:05:00,98.48,98.56,98.48,98.51,8643.0,98.48,98.56,98.48,98.51,8643.0
2021-06-02 13:10:00,98.52,98.54,98.47,98.52,8287.0,98.52,98.54,98.47,98.52,8287.0
2021-06-02 13:15:00,98.52,98.55,98.48,98.49,12648.0,98.52,98.55,98.48,98.49,12648.0
2021-06-02 13:20:00,98.49,98.51,98.46,98.46,15828.0,98.49,98.51,98.46,98.46,15828.0
2021-06-02 13:25:00,98.46,98.46,98.41,98.43,6904.0,98.46,98.46,98.41,98.43,6904.0
2021-06-02 13:30:00,98.43,98.5,98.43,98.49,9194.0,98.43,98.5,98.43,98.49,9194.0
2021-06-02 13:35:00,98.49,98.72,98.45,98.63,32682.0,98.49,98.72,98.45,98.63,32682.0
2021-06-02 13:40:00,98.61,98.71,98.54,98.67,12865.0,98.61,98.71,98.54,98.67,12865.0
2021-06-02 13:45:00,98.66,98.7,98.61,98.63,11839.0,98.66,98.7,98.61,98.63,11839.0
2021-06-02 13:50:00,98.64,98.66,98.6,98.63,9162.0,98.64,98.66,98.6,98.63,9162.0
2021-06-02 13:55:00,98.63,98.68,98.6,98.66,11457.0,98.63,98.68,98.6,98.66,11457.0
2021-06-02 14:00:00,98.66,98.72,98.6,98.69,14546.0,98.66,98.72,98.6,98.69,14546.0
2021-06-02 14:05:00,98.69,98.7,98.41,98.43,17374.0,98.69,98.7,98.41,98.43,17374.0
2021-06-02 14:10:00,98.43,98.51,98.41,98.47,11800.0,98.43,98.51,98.41,98.47,11800.0
2021-06-02 14:15:00,98.46,98.55,98.46,98.54,8802.0,98.46,98.55,98.46,98.54,8802.0
2021-06-02 14:20:00,98.54,98.6,98.52,98.56,26340.0,98.54,98.6,98.52,98.56,26340.0
2021-06-02 14:25:00,98.58,98.61,98.51,98.51,16271.0,98.58,98.61,98.51,98.51,16271.0
2021-06-02 14:30:00,98.51,98.54,98.41,98.51,18736.0,98.51,98.54,98.41,98.51,18736.0
2021-06-02 14:35:00,98.5,98.51,98.42,98.44,11101.0,98.5,98.51,98.42,98.44,11101.0
2021-06-02 14:40:00,98.43,98.47,98.4,98.43,14563.0,98.43,98.47,98.4,98.43,14563.0
2021-06-02 14:45:00,98.44,98.44,98.36,98.39,18374.0,98.44,98.44,98.36,98.39,18374.0
2021-06-02 14:50:00,98.39,98.45,98.35,98.39,25633.0,98.39,98.45,98.35,98.39,25633.0
2021-06-02 14:55:00,98.39,98.46,98.38,98.4,12408.0,98.39,98.46,98.38,98.4,12408.0
2021-06-02 15:00:00,98.41,98.43,98.35,98.35,17945.0,98.41,98.43,98.35,98.35,17945.0
2021-06-02 15:05:00,98.35,98.41,98.35,98.4,10475.0,98.35,98.41,98.35,98.4,10475.0
2021-06-02 15:10:00,98.4,98.4,98.26,98.26,16526.0,98.4,98.4,98.26,98.26,16526.0
2021-06-02 15:15:00,98.26,98.27,98.13,98.27,31647.0,98.26,98.27,98.13,98.27,31647.0
2021-06-02 15:20:00,98.28,98.4,98.27,98.31,22475.0,98.28,98.4,98.27,98.31,22475.0
2021-06-02 15:25:00,98.32,98.36,98.23,98.23,21480.0,98.32,98.36,98.23,98.23,21480.0
2021-06-02 15:30:00,98.23,98.23,98.16,98.22,33033.0,98.23,98.23,98.16,98.22,33033.0
2021-06-02 15:35:00,98.22,98.28,98.21,98.23,23256.0,98.22,98.28,98.21,98.23,23256.0
2021-06-02 15:40:00,98.23,98.27,98.16,98.17,30464.0,98.23,98.27,98.16,98.17,30464.0
2021-06-02 15:45:00,98.17,98.25,98.14,98.17,52767.0,98.17,98.25,98.14,98.17,52767.0
2021-06-02 15:50:00,98.2,98.21,98.0,98.04,61938.0,98.2,98.21,98.0,98.04,61938.0
2021-06-02 15:55:00,98.03,98.06,97.94,98.03,139540.0,98.03,98.06,97.94,98.03,139540.0
2021-06-03 09:30:00,98.04,98.45,98.01,98.3,58316.0,98.04,98.45,98.01,98.3,58316.0
2021-06-03 09:35:00,98.29,98.89,98.25,98.82,24540.0,98.29,98.89,98.25,98.82,24540.0
2021-06-03 09:40:00,98.86,98.91,98.53,98.89,43417.0,98.86,98.91,98.53,98.89,43417.0
2021-06-03 09:45:00,98.86,98.97,98.71,98.86,31642.0,98.86,98.97,98.71,98.86,31642.0
2021-06-03 09:50:00,98.85,98.89,98.61,98.61,45053.0,98.85,98.89,98.61,98.61,45053.0
2021-06-03 09:55:00,98.56,98.94,98.45,98.86,21702.0,98.56,98.94,98.45,98.86,21702.0
2021-06-03 10:00:00,98.85,99.21,98.81,99.11,41086.0,98.85,99.21,98.81,99.11,41086.0
2021-06-03 10:05:00,99.07,99.39,99.05,99.31,32903.0,99.07,99.39,99.05,99.31,32903.0
2021-06-03 10:10:00,99.32,99.54,99.29,99.51,50800.0,99.32,99.54,99.29,99.51,50800.0
2021-06-03 10:15:00,99.49,99.66,99.49,99.62,51388.0,99.49,99.66,99.49,99.62,51388.0
2021-06-03 10:20:00,99.63,99.88,99.48,99.82,44288.0,99.63,99.88,99.48,99.82,44288.0
2021-06-03 10:25:00,99.83,100.22,99.82,100.18,58333.0,99.83,100.22,99.82,100.18,58333.0
2021-06-03 10:30:00,100.15,100.33,99.88,99.89,73621.0,100.15,100.33,99.88,99.89,73621.0
2021-06-03 10:35:00,99.9,100.06,99.79,100.03,34534.0,99.9,100.06,99.79,100.03,34534.0
2021-06-03 10:40:00,100.06,100.24,100.0,100.18,69875.0,100.06,100.24,100.0,100.18,69875.0
2021-06-03 10:45:00,100.2,100.49,100.17,100.46,47706.0,100.2,100.49,100.17,100.46,47706.0
2021-06-03 10:50:00,100.49,100.61,100.2,100.31,100079.0,100.49,100.61,100.2,100.31,100079.0
2021-06-03 10:55:00,100.29,100.33,100.18,100.28,22968.0,100.29,100.33,100.18,100.28,22968.0
2021-06-03 11:00:00,100.25,100.49,100.23,100.48,33078.0,100.25,100.49,100.23,100.48,33078.0
2021-06-03 11:05:00,100.5,100.65,100.45,100.58,42183.0,100.5,100.65,100.45,100.58,42183.0
2021-06-03 11:10:00,100.58,100.65,100.37,100.47,27681.0,100.58,100.65,100.37,100.47,27681.0
2021-06-03 11:15:00,100.47,100.52,100.0,100.02,60105.0,100.47,100.52,100.0,100.02,60105.0
2021-06-03 11:20:00,100.03,100.41,99.99,100.13,43680.0,100.03,100.41,99.99,100.13,43680.0
2021-06-03 11:25:00,100.11,100.21,99.99,100.06,24523.0,100.11,100.21,99.99,100.06,24523.0
2021-06-03 11:30:00,100.04,100.1,99.83,99.86,35261.0,100.04,100.1,99.83,99.86,35261.0
2021-06-03 11:35:00,99.86,100.01,99.8,99.94,18554.0,99.86,100.01,99.8,99.94,18554.0
2021-06-03 11:40:00,99.95,100.3,99.95,100.3,21326.0,99.95,100.3,99.95,100.3,21326.0
2021-06-03 11:45:00,100.29,100.3,100.13,100.16,26659.0,100.29,100.3,100.13,100.16,26659.0
2021-06-03 11:50:00,100.16,100.4,100.14,100.36,31437.0,100.16,100.4,100.14,100.36,31437.0
2021-06-03 11:55:00,100.36,100.5,100.28,100.5,31482.0,100.36,100.5,100.28,100.5,31482.0
2021-06-03 12:00:00,100.5,100.56,100.48,100.5,32584.0,100.5,100.56,100.48,100.5,32584.0
2021-06-03 12:05:00,100.5,100.57,100.4,100.4,24807.0,100.5,100.57,100.4,100.4,24807.0
2021-06-03 12:10:00,100.38,100.44,100.35,100.35,23299.0,100.38,100.44,100.35,100.35,23299.0
2021-06-03 12:15:00,100.37,100.49,100.32,100.43,29244.0,100.37,100.49,100.32,100.43,29244.0
2021-06-03 12:20:00,100.45,100.65,100.43,100.65,31753.0,100.45,100.65,100.43,100.65,31753.0
2021-06-03 12:25:00,100.64,100.73,100.6,100.72,20502.0,100.64,100.73,100.6,100.72,20502.0
2021-06-03 12:30:00,100.71,100.72,100.68,100.69,26711.0,100.71,100.72,100.68,100.69,26711.0
2021-06-03 12:35:00,100.69,100.72,100.59,100.72,18205.0,100.69,100.72,100.59,100.72,18205.0
2021-06-03 12:40:00,100.71,100.72,100.4,100.4,22823.0,100.71,100.72,100.4,100.4,22823.0
2021-06-03 12:45:00,100.39,100.61,100.37,100.55,25687.0,100.39,100.61,100.37,100.55,25687.0
2021-06-03 12:50:00,100.56,100.62,100.42,100.5,18564.0,100.56,100.62,100.42,100.5,18564.0
2021-06-03 12:55:00,100.5,100.53,100.44,100.52,19611.0,100.5,100.53,100.44,100.52,19611.0
2021-06-03 13:00:00,100.51,100.76,100.5,100.76,32800.0,100.51,100.76,100.5,100.76,32800.0
2021-06-03 13:05:00,100.74,100.75,100.51,100.63,23203.0,100.74,100.75,100.51,100.63,23203.0
2021-06-03 13:10:00,100.64,100.69,100.58,100.63,16246.0,100.64,100.69,100.58,100.63,16246.0
2021-06-03 13:15:00,100.62,100.65,100.55,100.64,16746.0,100.62,100.65,100.55,100.64,16746.0
2021-06-03 13:20:00,100.64,100.74,100.63,100.72,18747.0,100.64,100.74,100.63,100.72,18747.0
2021-06-03 13:25:00,100.71,100.75,100.64,100.66,21483.0,100.71,100.75,100.64,100.66,21483.0
2021-06-03 13:30:00,100.67,100.82,100.65,100.81,22159.0,100.67,100.82,100.65,100.81,22159.0
2021-06-03 13:35:00,100.81,100.81,100.7,100.72,21508.0,100.81,100.81,100.7,100.72,21508.0
2021-06-03 13:40:00,100.71,100.72,100.59,100.61,26692.0,100.71,100.72,100.59,100.61,26692.0
2021-06-03 13:45:00,100.59,100.69,100.59,100.69,15195.0,100.59,100.69,100.59,100.69,15195.0
2021-06-03 13:50:00,100.68,100.72,100.63,100.67,19998.0,100.68,100.72,100.63,100.67,19998.0
2021-06-03 13:55:00,100.67,100.71,100.51,100.63,30092.0,100.67,100.71,100.51,100.63,30092.0
2021-06-03 14:00:00,100.63,100.69,100.6,100.67,17499.0,100.63,100.69,100.6,100.67,17499.0
2021-06-03 14:05:00,100.68,100.69,100.57,100.64,27621.0,100.68,100.69,100.57,100.64,27621.0
2021-06-03 14:10:00,100.64,100.67,100.6,100.67,17831.0,100.64,100.67,100.6,100.67,17831.0
2021-06-03 14:15:00,100.67,100.77,100.66,100.75,24489.0,100.67,100.77,100.66,100.75,24489.0
2021-06-03 14:20:00,100.74,100.95,100.74,100.95,49144.0,100.74,100.95,100.74,100.95,49144.0
2021-06-03 14:25:00,100.95,100.98,100.93,100.96,34532.0,100.95,100.98,100.93,100.96,34532.0
2021-06-03 14:30:00,100.96,101.04,100.94,101.01,39778.0,100.96,101.04,100.94,101.01,39778.0
2021-06-03 14:35:00,101.0,101.06,100.87,100.89,37373.0,101.0,101.06,100.87,100.89,37373.0
2021-06-03 14:40:00,100.88,100.89,100.69,100.73,31788.0,100.88,100.89,100.69,100.73,31788.0
2021-06-03 14:45:00,100.74,100.75,100.64,100.66,22035.0,100.74,100.75,100.64,100.66,22035.0
2021-06-03 14:50:00,100.65,100.9,100.65,100.9,36392.0,100.65,100.9,100.65,100.9,36392.0
2021-06-03 14:55:00,100.89,101.01,100.84,100.97,43015.0,100.89,101.01,100.84,100.97,43015.0
2021-06-03 15:00:00,100.96,100.99,100.84,100.87,34843.0,100.96,100.99,100.84,100.87,34843.0
2021-06-03 15:05:00,100.86,100.88,100.77,100.82,46326.0,100.86,100.88,100.77,100.82,46326.0
2021-06-03 15:10:00,100.83,101.0,100.81,100.97,52769.0,100.83,101.0,100.81,100.97,52769.0
2021-06-03 15:15:00,100.97,100.97,100.88,100.96,26015.0,100.97,100.97,100.88,100.96,26015.0
2021-06-03 15:20:00,100.97,101.08,100.91,101.05,43284.0,100.97,101.08,100.91,101.05,43284.0
2021-06-03 15:25:00,101.05,101.09,100.92,101.04,35276.0,101.05,101.09,100.92,101.04,35276.0
2021-06-03 15:30:00,101.03,101.11,100.96,101.09,51250.0,101.03,101.11,100.96,101.09,51250.0
2021-06-03 15:35:00,101.09,101.13,101.03,101.09,38567.0,101.09,101.13,101.03,101.09,38567.0
2021-06-03 15:40:00,101.09,101.12,100.95,100.95,57713.0,101.09,101.12,100.95,100.95,57713.0
2021-06-03 15:45:00,100.95,101.03,100.88,100.95,75489.0,100.95,101.03,100.88,100.95,75489.0
2021-06-03 15:50:00,100.96,100.97,100.67,100.69,109278.0,100.96,100.97,100.67,100.69,109278.0
2021-06-03 15:55:00,100.67,100.68,100.51,100.56,206313.0,100.67,100.68,100.51,100.56,206313.0
2021-06-04 09:30:00,102.39,102.62,101.8,101.94,357085.0,102.39,102.62,101.8,101.94,357085.0
2021-06-04 09:35:00,101.98,102.0,101.34,101.58,114927.0,101.98,102.0,101.34,101.58,114927.0
2021-06-04 09:40:00,101.62,101.62,101.25,101.37,66474.0,101.62,101.62,101.25,101.37,66474.0
2021-06-04 09:45:00,101.36,101.37,100.97,101.01,86065.0,101.36,101.37,100.97,101.01,86065.0
2021-06-04 09:50:00,101.01,101.15,100.83,100.86,80729.0,101.01,101.15,100.83,100.86,80729.0
2021-06-04 09:55:00,100.87,101.06,100.8,101.05,20844.0,100.87,101.06,100.8,101.05,20844.0
2021-06-04 10:00:00,101.08,101.48,101.06,101.44,48998.0,101.08,101.48,101.06,101.44,48998.0
2021-06-04 10:05:00,101.43,101.43,101.04,101.21,27353.0,101.43,101.43,101.04,101.21,27353.0
2021-06-04 10:10:00,101.2,101.34,101.1,101.26,22211.0,101.2,101.34,101.1,101.26,22211.0
2021-06-04 10:15:00,101.27,101.27,100.95,101.11,41572.0,101.27,101.27,100.95,101.11,41572.0
2021-06-04 10:20:00,101.14,101.2,100.98,100.99,30076.0,101.14,101.2,100.98,100.99,30076.0
2021-06-04 10:25:00,100.98,101.03,100.8,100.88,24590.0,100.98,101.03,100.8,100.88,24590.0
2021-06-04 10:30:00,100.89,101.3,100.85,101.25,26968.0,100.89,101.3,100.85,101.25,26968.0
2021-06-04 10:35:00,101.25,101.25,101.05,101.05,20085.0,101.25,101.25,101.05,101.05,20085.0
2021-06-04 10:40:00,101.07,101.09,100.88,100.99,22036.0,101.07,101.09,100.88,100.99,22036.0
2021-06-04 10:45:00,100.98,101.2,100.96,101.19,24382.0,100.98,101.2,100.96,101.19,24382.0
2021-06-04 10:50:00,101.21,101.34,101.15,101.28,32526.0,101.21,101.34,101.15,101.28,32526.0
2021-06-04 10:55:00,101.29,101.41,101.25,101.41,22510.0,101.29,101.41,101.25,101.41,22510.0
2021-06-04 11:00:00,101.41,101.52,101.39,101.44,26032.0,101.41,101.52,101.39,101.44,26032.0
2021-06-04 11:05:00,101.44,101.5,101.42,101.42,16691.0,101.44,101.5,101.42,101.42,16691.0
2021-06-04 11:10:00,101.43,101.46,101.32,101.46,11506.0,101.43,101.46,101.32,101.46,11506.0
2021-06-04 11:15:00,101.44,101.44,101.2,101.25,27146.0,101.44,101.44,101.2,101.25,27146.0
2021-06-04 11:20:00,101.27,101.36,101.27,101.34,13639.0,101.27,101.36,101.27,101.34,13639.0
2021-06-04 11:25:00,101.34,101.35,101.2,101.27,10893.0,101.34,101.35,101.2,101.27,10893.0
2021-06-04 11:30:00,101.29,101.46,101.27,101.44,29297.0,101.29,101.46,101.27,101.44,29297.0
2021-06-04 11:35:00,101.45,101.54,101.41,101.53,72817.0,101.45,101.54,101.41,101.53,72817.0
2021-06-04 11:40:00,101.51,101.55,101.45,101.49,9792.0,101.51,101.55,101.45,101.49,9792.0
2021-06-04 11:45:00,101.5,101.54,101.37,101.41,16793.0,101.5,101.54,101.37,101.41,16793.0
2021-06-04 11:50:00,101.42,101.42,101.25,101.26,22472.0,101.42,101.42,101.25,101.26,22472.0
2021-06-04 11:55:00,101.23,101.24,101.02,101.04,21631.0,101.23,101.24,101.02,101.04,21631.0
2021-06-04 12:00:00,101.08,101.14,101.05,101.06,14463.0,101.08,101.14,101.05,101.06,14463.0
2021-06-04 12:05:00,101.06,101.1,100.91,100.95,14320.0,101.06,101.1,100.91,100.95,14320.0
2021-06-04 12:10:00,100.92,101.2,100.88,101.14,20941.0,100.92,101.2,100.88,101.14,20941.0
2021-06-04 12:15:00,101.14,101.16,101.08,101.16,11100.0,101.14,101.16,101.08,101.16,11100.0
2021-06-04 12:20:00,101.14,101.15,101.09,101.13,10590.0,101.14,101.15,101.09,101.13,10590.0
2021-06-04 12:25:00,101.13,101.27,101.13,101.25,9996.0,101.13,101.27,101.13,101.25,9996.0
2021-06-04 12:30:00,101.25,101.45,101.25,101.43,17858.0,101.25,101.45,101.25,101.43,17858.0
2021-06-04 12:35:00,101.44,101.53,101.43,101.48,16537.0,101.44,101.53,101.43,101.48,16537.0
2021-06-04 12:40:00,101.47,101.49,101.35,101.4,17574.0,101.47,101.49,101.35,101.4,17574.0
2021-06-04 12:45:00,101.38,101.41,101.35,101.37,16124.0,101.38,101.41,101.35,101.37,16124.0
2021-06-04 12:50:00,101.37,101.41,101.35,101.38,17346.0,101.37,101.41,101.35,101.38,17346.0
2021-06-04 12:55:00,101.38,101.38,101.18,101.27,10175.0,101.38,101.38,101.18,101.27,10175.0
2021-06-04 13:00:00,101.3,101.36,101.28,101.36,10615.0,101.3,101.36,101.28,101.36,10615.0
2021-06-04 13:05:00,101.35,101.35,101.26,101.31,21082.0,101.35,101.35,101.26,101.31,21082.0
2021-06-04 13:10:00,101.31,101.37,101.28,101.33,9725.0,101.31,101.37,101.28,101.33,9725.0
2021-06-04 13:15:00,101.34,101.39,101.34,101.34,8674.0,101.34,101.39,101.34,101.34,8674.0
2021-06-04 13:20:00,101.34,101.38,101.34,101.34,12312.0,101.34,101.38,101.34,101.34,12312.0
2021-06-04 13:25:00,101.35,101.46,101.33,101.46,9381.0,101.35,101.46,101.33,101.46,9381.0
2021-06-04 13:30:00,101.46,101.47,101.33,101.45,19939.0,101.46,101.47,101.33,101.45,19939.0
2021-06-04 13:35:00,101.44,101.53,101.41,101.49,11617.0,101.44,101.53,101.41,101.49,11617.0
2021-06-04 13:40:00,101.5,101.57,101.47,101.57,9915.0,101.5,101.57,101.47,101.57,9915.0
2021-06-04 13:45:00,101.57,101.68,101.55,101.59,16253.0,101.57,101.68,101.55,101.59,16253.0
2021-06-04 13:50:00,101.59,101.63,101.54,101.63,12478.0,101.59,101.63,101.54,101.63,12478.0
2021-06-04 13:55:00,101.63,101.63,101.5,101.55,10735.0,101.63,101.63,101.5,101.55,10735.0
2021-06-04 14:00:00,101.56,101.62,101.54,101.58,17283.0,101.56,101.62,101.54,101.58,17283.0
2021-06-04 14:05:00,101.59,101.74,101.58,101.74,15709.0,101.59,101.74,101.58,101.74,15709.0
2021-06-04 14:10:00,101.73,101.79,101.67,101.75,28952.0,101.73,101.79,101.67,101.75,28952.0
2021-06-04 14:15:00,101.73,101.94,101.73,101.88,22707.0,101.73,101.94,101.73,101.88,22707.0
2021-06-04 14:20:00,101.88,101.96,101.87,101.92,17143.0,101.88,101.96,101.87,101.92,17143.0
2021-06-04 14:25:00,101.91,102.0,101.91,101.96,28654.0,101.91,102.0,101.91,101.96,28654.0
2021-06-04 14:30:00,101.97,101.97,101.91,101.97,24087.0,101.97,101.97,101.91,101.97,24087.0
2021-06-04 14:35:00,101.98,102.08,101.96,102.06,31969.0,101.98,102.08,101.96,102.06,31969.0
2021-06-04 14:40:00,102.05,102.05,101.85,101.87,12904.0,102.05,102.05,101.85,101.87,12904.0
2021-06-04 14:45:00,101.87,101.97,101.73,101.95,49951.0,101.87,101.97,101.73,101.95,49951.0
2021-06-04 14:50:00,101.95,101.95,101.86,101.87,30501.0,101.95,101.95,101.86,101.87,30501.0
2021-06-04 14:55:00,101.87,101.94,101.84,101.88,17090.0,101.87,101.94,101.84,101.88,17090.0
2021-06-04 15:00:00,101.89,101.89,101.76,101.78,26303.0,101.89,101.89,101.76,101.78,26303.0
2021-06-04 15:05:00,101.78,101.87,101.78,101.86,15105.0,101.78,101.87,101.78,101.86,15105.0
2021-06-04 15:10:00,101.87,101.95,101.86,101.94,13919.0,101.87,101.95,101.86,101.94,13919.0
2021-06-04 15:15:00,101.94,101.95,101.88,101.94,26684.0,101.94,101.95,101.88,101.94,26684.0
2021-06-04 15:20:00,101.94,101.96,101.89,101.9,31190.0,101.94,101.96,101.89,101.9,31190.0
2021-06-04 15:25:00,101.9,101.94,101.84,101.94,50814.0,101.9,101.94,101.84,101.94,50814.0
2021-06-04 15:30:00,101.93,102.0,101.84,101.9,63582.0,101.93,102.0,101.84,101.9,63582.0
2021-06-04 15:35:00,101.91,101.95,101.81,101.89,40278.0,101.91,101.95,101.81,101.89,40278.0
2021-06-04 15:40:00,101.9,102.0,101.89,101.97,45224.0,101.9,102.0,101.89,101.97,45224.0
2021-06-04 15:45:00,101.98,102.0,101.92,101.94,51928.0,101.98,102.0,101.92,101.94,51928.0
2021-06-04 15:50:00,101.93,102.01,101.86,101.9,81399.0,101.93,102.01,101.86,101.9,81399.0
2021-06-04 15:55:00,101.9,101.95,101.75,101.8,142071.0,101.9,101.95,101.75,101.8,142071.0
2021-06-07 09:30:00,101.72,101.77,101.44,101.56,55804.0,101.72,101.77,101.44,101.56,55804.0
2021-06-07 09:35:00,101.56,101.59,101.18,101.25,34012.0,101.56,101.59,101.18,101.25,34012.0
2021-06-07 09:40:00,101.27,101.29,100.74,100.79,45515.0,101.27,101.29,100.74,100.79,45515.0
2021-06-07 09:45:00,100.79,100.87,100.38,100.43,32140.0,100.79,100.87,100.38,100.43,32140.0
2021-06-07 09:50:00,100.46,100.67,100.46,100.57,48826.0,100.46,100.67,100.46,100.57,48826.0
2021-06-07 09:55:00,100.52,100.57,100.0,100.38,75304.0,100.52,100.57,100.0,100.38,75304.0
2021-06-07 10:00:00,100.38,100.75,100.3,100.53,40027.0,100.38,100.75,100.3,100.53,40027.0
2021-06-07 10:05:00,100.55,100.61,100.46,100.51,16777.0,100.55,100.61,100.46,100.51,16777.0
2021-06-07 10:10:00,100.51,100.72,100.49,100.54,25534.0,100.51,100.72,100.49,100.54,25534.0
2021-06-07 10:15:00,100.58,100.72,100.58,100.72,25260.0,100.58,100.72,100.58,100.72,25260.0
2021-06-07 10:20:00,100.77,100.94,100.75,100.76,20848.0,100.77,100.94,100.75,100.76,20848.0
2021-06-07 10:25:00,100.76,100.86,100.75,100.78,23809.0,100.76,100.86,100.75,100.78,23809.0
2021-06-07 10:30:00,100.76,100.76,100.54,100.63,20283.0,100.76,100.76,100.54,100.63,20283.0
2021-06-07 10:35:00,100.62,100.66,100.55,100.56,17898.0,100.62,100.66,100.55,100.56,17898.0
2021-06-07 10:40:00,100.57,100.58,100.32,100.39,29267.0,100.57,100.58,100.32,100.39,29267.0
2021-06-07 10:45:00,100.39,100.47,100.38,100.45,14222.0,100.39,100.47,100.38,100.45,14222.0
2021-06-07 10:50:00,100.45,100.52,100.32,100.49,26363.0,100.45,100.52,100.32,100.49,26363.0
2021-06-07 10:55:00,100.49,100.51,100.14,100.18,29930.0,100.49,100.51,100.14,100.18,29930.0
2021-06-07 11:00:00,100.18,100.48,100.18,100.46,41154.0,100.18,100.48,100.18,100.46,41154.0
2021-06-07 11:05:00,100.45,100.46,100.07,100.15,56783.0,100.45,100.46,100.07,100.15,56783.0
2021-06-07 11:10:00,100.14,100.16,100.09,100.12,16542.0,100.14,100.16,100.09,100.12,16542.0
2021-06-07 11:15:00,100.12,100.22,100.08,100.18,29835.0,100.12,100.22,100.08,100.18,29835.0
2021-06-07 11:20:00,100.17,100.37,100.17,100.24,23047.0,100.17,100.37,100.17,100.24,23047.0
2021-06-07 11:25:00,100.24,100.38,100.23,100.38,15547.0,100.24,100.38,100.23,100.38,15547.0
2021-06-07 11:30:00,100.38,100.44,100.35,100.37,12967.0,100.38,100.44,100.35,100.37,12967.0
2021-06-07 11:35:00,100.37,100.61,100.27,100.61,31854.0,100.37,100.61,100.27,100.61,31854.0
2021-06-07 11:40:00,100.61,100.73,100.44,100.44,24344.0,100.61,100.73,100.44,100.44,24344.0
2021-06-07 11:45:00,100.45,100.51,100.38,100.43,22424.0,100.45,100.51,100.38,100.43,22424.0
2021-06-07 11:50:00,100.43,100.43,100.25,100.31,20337.0,100.43,100.43,100.25,100.31,20337.0
2021-06-07 11:55:00,100.31,100.38,100.2,100.25,42025.0,100.31,100.38,100.2,100.25,42025.0
2021-06-07 12:00:00,100.26,100.41,100.05,100.22,79316.0,100.26,100.41,100.05,100.22,79316.0
2021-06-07 12:05:00,100.21,100.26,100.19,100.25,11452.0,100.21,100.26,100.19,100.25,11452.0
2021-06-07 12:10:00,100.26,100.45,100.23,100.4,64499.0,100.26,100.45,100.23,100.4,64499.0
2021-06-07 12:15:00,100.42,100.69,100.4,100.67,55401.0,100.42,100.69,100.4,100.67,55401.0
2021-06-07 12:20:00,100.67,100.72,100.5,100.53,22902.0,100.67,100.72,100.5,100.53,22902.0
2021-06-07 12:25:00,100.53,100.67,100.53,100.6,39780.0,100.53,100.67,100.53,100.6,39780.0
2021-06-07 12:30:00,100.61,100.61,100.46,100.48,10586.0,100.61,100.61,100.46,100.48,10586.0
2021-06-07 12:35:00,100.48,100.54,100.46,100.54,11932.0,100.48,100.54,100.46,100.54,11932.0
2021-06-07 12:40:00,100.55,100.58,100.47,100.53,6447.0,100.55,100.58,100.47,100.53,6447.0
2021-06-07 12:45:00,100.53,100.54,100.43,100.44,7779.0,100.53,100.54,100.43,100.44,7779.0
2021-06-07 12:50:00,100.43,100.43,100.33,100.34,11512.0,100.43,100.43,100.33,100.34,11512.0
2021-06-07 12:55:00,100.34,100.35,100.25,100.27,8886.0,100.34,100.35,100.25,100.27,8886.0
2021-06-07 13:00:00,100.26,100.32,100.23,100.32,17061.0,100.26,100.32,100.23,100.32,17061.0
2021-06-07 13:05:00,100.32,100.4,100.32,100.35,19792.0,100.32,100.4,100.32,100.35,19792.0
2021-06-07 13:10:00,100.36,100.39,100.31,100.39,16260.0,100.36,100.39,100.31,100.39,16260.0
2021-06-07 13:15:00,100.39,100.44,100.33,100.33,14165.0,100.39,100.44,100.33,100.33,14165.0
2021-06-07 13:20:00,100.33,100.48,100.33,100.43,12608.0,100.33,100.48,100.33,100.43,12608.0
2021-06-07 13:25:00,100.42,100.43,100.31,100.38,13363.0,100.42,100.43,100.31,100.38,13363.0
2021-06-07 13:30:00,100.4,100.47,100.39,100.39,8516.0,100.4,100.47,100.39,100.39,8516.0
2021-06-07 13:35:00,100.39,100.44,100.24,100.29,66168.0,100.39,100.44,100.24,100.29,66168.0
2021-06-07 13:40:00,100.29,100.35,100.19,100.21,21506.0,100.29,100.35,100.19,100.21,21506.0
2021-06-07 13:45:00,100.2,100.24,100.11,100.19,21846.0,100.2,100.24,100.11,100.19,21846.0
2021-06-07 13:50:00,100.2,100.26,100.11,100.18,13863.0,100.2,100.26,100.11,100.18,13863.0
2021-06-07 13:55:00,100.16,100.27,100.12,100.24,20050.0,100.16,100.27,100.12,100.24,20050.0
2021-06-07 14:00:00,100.24,100.25,100.07,100.09,17017.0,100.24,100.25,100.07,100.09,17017.0
2021-06-07 14:05:00,100.09,100.17,100.08,100.12,20517.0,100.09,100.17,100.08,100.12,20517.0
2021-06-07 14:10:00,100.12,100.12,100.06,100.08,8692.0,100.12,100.12,100.06,100.08,8692.0
2021-06-07 14:15:00,100.09,100.11,100.02,100.02,16362.0,100.09,100.11,100.02,100.02,16362.0
2021-06-07 14:20:00,100.03,100.04,99.89,99.98,30316.0,100.03,100.04,99.89,99.98,30316.0
2021-06-07 14:25:00,99.97,100.13,99.96,100.13,12134.0,99.97,100.13,99.96,100.13,12134.0
2021-06-07 14:30:00,100.12,100.12,99.96,99.97,6974.0,100.12,100.12,99.96,99.97,6974.0
2021-06-07 14:35:00,99.97,100.07,99.97,100.05,10656.0,99.97,100.07,99.97,100.05,10656.0
2021-06-07 14:40:00,100.03,100.09,100.03,100.08,10588.0,100.03,100.09,100.03,100.08,10588.0
2021-06-07 14:45:00,100.08,100.19,100.08,100.14,12852.0,100.08,100.19,100.08,100.14,12852.0
2021-06-07 14:50:00,100.15,100.15,100.07,100.12,10467.0,100.15,100.15,100.07,100.12,10467.0
2021-06-07 14:55:00,100.11,100.12,100.0,100.05,23744.0,100.11,100.12,100.0,100.05,23744.0
2021-06-07 15:00:00,100.05,100.22,100.05,100.18,18826.0,100.05,100.22,100.05,100.18,18826.0
2021-06-07 15:05:00,100.18,100.24,100.14,100.21,22941.0,100.18,100.24,100.14,100.21,22941.0
2021-06-07 15:10:00,100.2,100.35,100.19,100.25,31740.0,100.2,100.35,100.19,100.25,31740.0
2021-06-07 15:15:00,100.24,100.4,100.23,100.39,24484.0,100.24,100.4,100.23,100.39,24484.0
2021-06-07 15:20:00,100.4,100.43,100.38,100.39,20781.0,100.4,100.43,100.38,100.39,20781.0
2021-06-07 15:25:00,100.39,100.52,100.38,100.46,24826.0,100.39,100.52,100.38,100.46,24826.0
2021-06-07 15:30:00,100.46,100.51,100.4,100.46,42707.0,100.46,100.51,100.4,100.46,42707.0
2021-06-07 15:35:00,100.45,100.46,100.28,100.36,46200.0,100.45,100.46,100.28,100.36,46200.0
2021-06-07 15:40:00,100.36,100.44,100.33,100.37,49881.0,100.36,100.44,100.33,100.37,49881.0
2021-06-07 15:45:00,100.38,100.41,100.33,100.4,65810.0,100.38,100.41,100.33,100.4,65810.0
2021-06-07 15:50:00,100.4,100.52,100.37,100.44,117448.0,100.4,100.52,100.37,100.44,117448.0
2021-06-07 15:55:00,100.44,100.46,100.28,100.35,181538.0,100.44,100.46,100.28,100.35,181538.0
2021-06-08 09:30:00,100.33,100.5,100.1,100.2,61672.0,100.33,100.5,100.1,100.2,61672.0
2021-06-08 09:35:00,100.2,100.4,100.14,100.33,34552.0,100.2,100.4,100.14,100.33,34552.0
2021-06-08 09:40:00,100.35,100.4,100.28,100.28,18048.0,100.35,100.4,100.28,100.28,18048.0
2021-06-08 09:45:00,100.29,100.44,100.18,100.31,19262.0,100.29,100.44,100.18,100.31,19262.0
2021-06-08 09:50:00,100.32,100.55,100.29,100.43,32895.0,100.32,100.55,100.29,100.43,32895.0
2021-06-08 09:55:00,100.41,100.42,100.15,100.24,20870.0,100.41,100.42,100.15,100.24,20870.0
2021-06-08 10:00:00,100.24,100.44,100.23,100.41,34954.0,100.24,100.44,100.23,100.41,34954.0
2021-06-08 10:05:00,100.39,100.66,100.39,100.59,25606.0,100.39,100.66,100.39,100.59,25606.0
2021-06-08 10:10:00,100.63,100.69,100.45,100.57,28955.0,100.63,100.69,100.45,100.57,28955.0
2021-06-08 10:15:00,100.57,100.72,100.56,100.62,39866.0,100.57,100.72,100.56,100.62,39866.0
2021-06-08 10:20:00,100.62,100.79,100.59,100.72,29462.0,100.62,100.79,100.59,100.72,29462.0
2021-06-08 10:25:00,100.72,100.75,100.57,100.59,26582.0,100.72,100.75,100.57,100.59,26582.0
2021-06-08 10:30:00,100.58,100.71,100.52,100.65,33339.0,100.58,100.71,100.52,100.65,33339.0
2021-06-08 10:35:00,100.67,100.82,100.66,100.75,31545.0,100.67,100.82,100.66,100.75,31545.0
2021-06-08 10:40:00,100.73,100.8,100.62,100.77,71420.0,100.73,100.8,100.62,100.77,71420.0
2021-06-08 10:45:00,100.78,100.81,100.63,100.65,46030.0,100.78,100.81,100.63,100.65,46030.0
2021-06-08 10:50:00,100.65,100.78,100.62,100.7,40225.0,100.65,100.78,100.62,100.7,40225.0
2021-06-08 10:55:00,100.7,100.79,100.66,100.79,12490.0,100.7,100.79,100.66,100.79,12490.0
2021-06-08 11:00:00,100.75,100.91,100.69,100.78,53241.0,100.75,100.91,100.69,100.78,53241.0
2021-06-08 11:05:00,100.79,100.91,100.71,100.9,63527.0,100.79,100.91,100.71,100.9,63527.0
2021-06-08 11:10:00,100.91,100.93,100.67,100.67,26229.0,100.91,100.93,100.67,100.67,26229.0
2021-06-08 11:15:00,100.68,100.79,100.62,100.62,11974.0,100.68,100.79,100.62,100.62,11974.0
2021-06-08 11:20:00,100.61,100.69,100.53,100.56,21025.0,100.61,100.69,100.53,100.56,21025.0
2021-06-08 11:25:00,100.58,100.62,100.41,100.49,17653.0,100.58,100.62,100.41,100.49,17653.0
2021-06-08 11:30:00,100.47,100.59,100.42,100.47,11366.0,100.47,100.59,100.42,100.47,11366.0
2021-06-08 11:35:00,100.46,100.62,100.46,100.6,7556.0,100.46,100.62,100.46,100.6,7556.0
2021-06-08 11:40:00,100.6,100.65,100.45,100.65,35683.0,100.6,100.65,100.45,100.65,35683.0
2021-06-08 11:45:00,100.67,100.72,100.54,100.67,102731.0,100.67,100.72,100.54,100.67,102731.0
2021-06-08 11:50:00,100.67,101.06,100.66,101.06,36842.0,100.67,101.06,100.66,101.06,36842.0
2021-06-08 11:55:00,101.07,101.22,101.05,101.22,16652.0,101.07,101.22,101.05,101.22,16652.0
2021-06-08 12:00:00,101.25,101.35,101.15,101.25,38376.0,101.25,101.35,101.15,101.25,38376.0
2021-06-08 12:05:00,101.26,101.49,101.22,101.48,16812.0,101.26,101.49,101.22,101.48,16812.0
2021-06-08 12:10:00,101.47,101.49,101.33,101.47,10136.0,101.47,101.49,101.33,101.47,10136.0
2021-06-08 12:15:00,101.48,101.48,101.35,101.4,14794.0,101.48,101.48,101.35,101.4,14794.0
2021-06-08 12:20:00,101.41,101.44,101.36,101.37,13316.0,101.41,101.44,101.36,101.37,13316.0
2021-06-08 12:25:00,101.37,101.39,101.25,101.38,16580.0,101.37,101.39,101.25,101.38,16580.0
2021-06-08 12:30:00,101.37,101.51,101.34,101.49,35038.0,101.37,101.51,101.34,101.49,35038.0
2021-06-08 12:35:00,101.49,101.55,101.39,101.55,10143.0,101.49,101.55,101.39,101.55,10143.0
2021-06-08 12:40:00,101.53,101.53,101.44,101.52,16392.0,101.53,101.53,101.44,101.52,16392.0
2021-06-08 12:45:00,101.52,101.56,101.49,101.53,7669.0,101.52,101.56,101.49,101.53,7669.0
2021-06-08 12:50:00,101.54,101.54,101.4,101.4,6625.0,101.54,101.54,101.4,101.4,6625.0
2021-06-08 12:55:00,101.35,101.5,101.34,101.49,21543.0,101.35,101.5,101.34,101.49,21543.0
2021-06-08 13:00:00,101.48,101.54,101.4,101.45,29716.0,101.48,101.54,101.4,101.45,29716.0
2021-06-08 13:05:00,101.43,101.45,101.39,101.42,16660.0,101.43,101.45,101.39,101.42,16660.0
2021-06-08 13:10:00,101.43,101.45,101.39,101.42,10919.0,101.43,101.45,101.39,101.42,10919.0
2021-06-08 13:15:00,101.41,101.46,101.4,101.41,17310.0,101.41,101.46,101.4,101.41,17310.0
2021-06-08 13:20:00,101.4,101.53,101.39,101.5,24212.0,101.4,101.53,101.39,101.5,24212.0
2021-06-08 13:25:00,101.5,101.6,101.5,101.6,10014.0,101.5,101.6,101.5,101.6,10014.0
2021-06-08 13:30:00,101.59,101.61,101.52,101.54,6843.0,101.59,101.61,101.52,101.54,6843.0
2021-06-08 13:35:00,101.53,101.56,101.49,101.52,5962.0,101.53,101.56,101.49,101.52,5962.0
2021-06-08 13:40:00,101.52,101.58,101.51,101.53,11704.0,101.52,101.58,101.51,101.53,11704.0
2021-06-08 13:45:00,101.53,101.56,101.49,101.54,19034.0,101.53,101.56,101.49,101.54,19034.0
2021-06-08 13:50:00,101.53,101.59,101.49,101.51,10011.0,101.53,101.59,101.49,101.51,10011.0
2021-06-08 13:55:00,101.51,101.56,101.49,101.51,7792.0,101.51,101.56,101.49,101.51,7792.0
2021-06-08 14:00:00,101.51,101.61,101.49,101.6,21775.0,101.51,101.61,101.49,101.6,21775.0
2021-06-08 14:05:00,101.59,101.73,101.57,101.72,24837.0,101.59,101.73,101.57,101.72,24837.0
2021-06-08 14:10:00,101.74,101.83,101.71,101.74,22185.0,101.74,101.83,101.71,101.74,22185.0
2021-06-08 14:15:00,101.73,101.79,101.69,101.78,8781.0,101.73,101.79,101.69,101.78,8781.0
2021-06-08 14:20:00,101.77,101.82,101.76,101.8,9277.0,101.77,101.82,101.76,101.8,9277.0
2021-06-08 14:25:00,101.79,101.79,101.7,101.76,9487.0,101.79,101.79,101.7,101.76,9487.0
2021-06-08 14:30:00,101.77,101.83,101.77,101.83,18047.0,101.77,101.83,101.77,101.83,18047.0
2021-06-08 14:35:00,101.84,101.88,101.79,101.79,18193.0,101.84,101.88,101.79,101.79,18193.0
2021-06-08 14:40:00,101.79,101.8,101.63,101.67,10569.0,101.79,101.8,101.63,101.67,10569.0
2021-06-08 14:45:00,101.66,101.85,101.66,101.84,35174.0,101.66,101.85,101.66,101.84,35174.0
2021-06-08 14:50:00,101.84,101.85,101.78,101.79,12117.0,101.84,101.85,101.78,101.79,12117.0
2021-06-08 14:55:00,101.79,101.94,101.79,101.91,35313.0,101.79,101.94,101.79,101.91,35313.0
2021-06-08 15:00:00,101.93,101.93,101.83,101.84,25863.0,101.93,101.93,101.83,101.84,25863.0
2021-06-08 15:05:00,101.85,101.89,101.75,101.75,25261.0,101.85,101.89,101.75,101.75,25261.0
2021-06-08 15:10:00,101.75,101.8,101.71,101.78,13918.0,101.75,101.8,101.71,101.78,13918.0
2021-06-08 15:15:00,101.78,101.79,101.64,101.74,14600.0,101.78,101.79,101.64,101.74,14600.0
2021-06-08 15:20:00,101.74,101.77,101.64,101.7,17145.0,101.74,101.77,101.64,101.7,17145.0
2021-06-08 15:25:00,101.71,101.71,101.6,101.62,17664.0,101.71,101.71,101.6,101.62,17664.0
2021-06-08 15:30:00,101.62,101.71,101.55,101.7,23875.0,101.62,101.71,101.55,101.7,23875.0
2021-06-08 15:35:00,101.69,101.77,101.68,101.69,51670.0,101.69,101.77,101.68,101.69,51670.0
2021-06-08 15:40:00,101.69,101.73,101.58,101.62,27879.0,101.69,101.73,101.58,101.62,27879.0
2021-06-08 15:45:00,101.61,101.63,101.49,101.49,46110.0,101.61,101.63,101.49,101.49,46110.0
2021-06-08 15:50:00,101.48,101.62,101.36,101.36,37994.0,101.48,101.62,101.36,101.36,37994.0
2021-06-08 15:55:00,101.37,101.42,101.27,101.33,63982.0,101.37,101.42,101.27,101.33,63982.0
2021-06-09 09:30:00,101.44,101.48,100.85,100.99,27287.0,101.44,101.48,100.85,100.99,27287.0
2021-06-09 09:35:00,101.0,101.0,100.73,100.96,23795.0,101.0,101.0,100.73,100.96,23795.0
2021-06-09 09:40:00,101.0,101.14,100.83,100.94,7573.0,101.0,101.14,100.83,100.94,7573.0
2021-06-09 09:45:00,100.98,101.08,100.81,100.97,18389.0,100.98,101.08,100.81,100.97,18389.0
2021-06-09 09:50:00,101.0,101.15,100.87,100.98,28607.0,101.0,101.15,100.87,100.98,28607.0
2021-06-09 09:55:00,100.98,101.02,100.68,100.97,26714.0,100.98,101.02,100.68,100.97,26714.0
2021-06-09 10:00:00,100.99,101.17,100.86,100.9,12158.0,100.99,101.17,100.86,100.9,12158.0
2021-06-09 10:05:00,100.9,100.95,100.72,100.76,18071.0,100.9,100.95,100.72,100.76,18071.0
2021-06-09 10:10:00,100.72,100.79,100.51,100.58,24443.0,100.72,100.79,100.51,100.58,24443.0
2021-06-09 10:15:00,100.58,100.58,100.21,100.21,25915.0,100.58,100.58,100.21,100.21,25915.0
2021-06-09 10:20:00,100.2,100.25,100.06,100.14,36972.0,100.2,100.25,100.06,100.14,36972.0
2021-06-09 10:25:00,100.15,100.15,99.95,100.06,30246.0,100.15,100.15,99.95,100.06,30246.0
2021-06-09 10:30:00,100.07,100.2,99.98,100.15,24952.0,100.07,100.2,99.98,100.15,24952.0
2021-06-09 10:35:00,100.15,100.27,100.12,100.17,36514.0,100.15,100.27,100.12,100.17,36514.0
2021-06-09 10:40:00,100.19,100.26,99.9,99.9,19333.0,100.19,100.26,99.9,99.9,19333.0
2021-06-09 10:45:00,99.93,100.15,99.93,100.04,8855.0,99.93,100.15,99.93,100.04,8855.0
2021-06-09 10:50:00,100.01,100.01,99.85,99.86,12988.0,100.01,100.01,99.85,99.86,12988.0
2021-06-09 10:55:00,99.81,99.92,99.71,99.73,23050.0,99.81,99.92,99.71,99.73,23050.0
2021-06-09 11:00:00,99.75,99.78,99.57,99.6,25657.0,99.75,99.78,99.57,99.6,25657.0
2021-06-09 11:05:00,99.61,99.69,99.52,99.67,26448.0,99.61,99.69,99.52,99.67,26448.0
2021-06-09 11:10:00,99.66,99.74,99.64,99.71,2906.0,99.66,99.74,99.64,99.71,2906.0
2021-06-09 11:15:00,99.68,99.76,99.58,99.63,24595.0,99.68,99.76,99.58,99.63,24595.0
2021-06-09 11:20:00,99.61,99.64,99.43,99.47,33507.0,99.61,99.64,99.43,99.47,33507.0
2021-06-09 11:25:00,99.43,99.51,99.42,99.51,7072.0,99.43,99.51,99.42,99.51,7072.0
2021-06-09 11:30:00,99.5,99.51,99.28,99.32,32159.0,99.5,99.51,99.28,99.32,32159.0
2021-06-09 11:35:00,99.35,99.39,99.3,99.3,8440.0,99.35,99.39,99.3,99.3,8440.0
2021-06-09 11:40:00,99.3,99.3,99.18,99.3,14492.0,99.3,99.3,99.18,99.3,14492.0
2021-06-09 11:45:00,99.28,99.29,99.15,99.15,13755.0,99.28,99.29,99.15,99.15,13755.0
2021-06-09 11:50:00,99.16,99.19,99.07,99.08,16746.0,99.16,99.19,99.07,99.08,16746.0
2021-06-09 11:55:00,99.08,99.11,99.02,99.02,18617.0,99.08,99.11,99.02,99.02,18617.0
2021-06-09 12:00:00,99.03,99.03,98.91,99.02,22140.0,99.03,99.03,98.91,99.02,22140.0
2021-06-09 12:05:00,99.03,99.18,99.0,99.11,23149.0,99.03,99.18,99.0,99.11,23149.0
2021-06-09 12:10:00,99.11,99.21,99.08,99.2,6260.0,99.11,99.21,99.08,99.2,6260.0
2021-06-09 12:15:00,99.17,99.26,99.16,99.21,3526.0,99.17,99.26,99.16,99.21,3526.0
2021-06-09 12:20:00,99.22,99.23,99.07,99.17,16590.0,99.22,99.23,99.07,99.17,16590.0
2021-06-09 12:25:00,99.16,99.27,99.15,99.23,6409.0,99.16,99.27,99.15,99.23,6409.0
2021-06-09 12:30:00,99.22,99.23,99.15,99.16,5901.0,99.22,99.23,99.15,99.16,5901.0
2021-06-09 12:35:00,99.18,99.27,99.14,99.16,10664.0,99.18,99.27,99.14,99.16,10664.0
2021-06-09 12:40:00,99.15,99.17,99.12,99.12,9018.0,99.15,99.17,99.12,99.12,9018.0
2021-06-09 12:45:00,99.13,99.13,99.0,99.06,21485.0,99.13,99.13,99.0,99.06,21485.0
2021-06-09 12:50:00,99.05,99.09,99.04,99.09,8936.0,99.05,99.09,99.04,99.09,8936.0
2021-06-09 12:55:00,99.1,99.1,99.06,99.1,5019.0,99.1,99.1,99.06,99.1,5019.0
2021-06-09 13:00:00,99.13,99.16,99.06,99.07,15214.0,99.13,99.16,99.06,99.07,15214.0
2021-06-09 13:05:00,99.07,99.13,99.06,99.13,5891.0,99.07,99.13,99.06,99.13,5891.0
2021-06-09 13:10:00,99.13,99.18,99.11,99.12,5732.0,99.13,99.18,99.11,99.12,5732.0
2021-06-09 13:15:00,99.12,99.21,99.11,99.15,9333.0,99.12,99.21,99.11,99.15,9333.0
2021-06-09 13:20:00,99.15,99.27,99.15,99.25,18815.0,99.15,99.27,99.15,99.25,18815.0
2021-06-09 13:25:00,99.28,99.31,99.24,99.31,12218.0,99.28,99.31,99.24,99.31,12218.0
2021-06-09 13:30:00,99.3,99.31,99.26,99.27,10057.0,99.3,99.31,99.26,99.27,10057.0
2021-06-09 13:35:00,99.27,99.27,98.97,98.98,17064.0,99.27,99.27,98.97,98.98,17064.0
2021-06-09 13:40:00,98.97,99.09,98.96,99.05,8122.0,98.97,99.09,98.96,99.05,8122.0
2021-06-09 13:45:00,99.06,99.14,98.95,99.14,17072.0,99.06,99.14,98.95,99.14,17072.0
2021-06-09 13:50:00,99.14,99.18,99.13,99.17,14741.0,99.14,99.18,99.13,99.17,14741.0
2021-06-09 13:55:00,99.18,99.19,99.04,99.04,14643.0,99.18,99.19,99.04,99.04,14643.0
2021-06-09 14:00:00,99.02,99.09,98.98,99.05,12179.0,99.02,99.09,98.98,99.05,12179.0
2021-06-09 14:05:00,99.04,99.1,99.03,99.07,10417.0,99.04,99.1,99.03,99.07,10417.0
2021-06-09 14:10:00,99.07,99.09,99.03,99.04,14543.0,99.07,99.09,99.03,99.04,14543.0
2021-06-09 14:15:00,99.04,99.06,98.98,99.01,24456.0,99.04,99.06,98.98,99.01,24456.0
2021-06-09 14:20:00,98.99,98.99,98.94,98.95,15832.0,98.99,98.99,98.94,98.95,15832.0
2021-06-09 14:25:00,98.97,99.03,98.95,98.98,10849.0,98.97,99.03,98.95,98.98,10849.0
2021-06-09 14:30:00,98.97,99.02,98.9,98.93,23417.0,98.97,99.02,98.9,98.93,23417.0
2021-06-09 14:35:00,98.93,98.95,98.82,98.83,16167.0,98.93,98.95,98.82,98.83,16167.0
2021-06-09 14:40:00,98.85,98.94,98.83,98.94,12006.0,98.85,98.94,98.83,98.94,12006.0
2021-06-09 14:45:00,98.94,98.95,98.84,98.85,8360.0,98.94,98.95,98.84,98.85,8360.0
2021-06-09 14:50:00,98.88,98.97,98.87,98.97,14100.0,98.88,98.97,98.87,98.97,14100.0
2021-06-09 14:55:00,98.96,99.2,98.96,99.07,32591.0,98.96,99.2,98.96,99.07,32591.0
2021-06-09 15:00:00,99.05,99.05,98.86,98.9,19323.0,99.05,99.05,98.86,98.9,19323.0
2021-06-09 15:05:00,98.9,98.94,98.87,98.88,17098.0,98.9,98.94,98.87,98.88,17098.0
2021-06-09 15:10:00,98.9,98.92,98.68,98.83,43596.0,98.9,98.92,98.68,98.83,43596.0
2021-06-09 15:15:00,98.82,98.92,98.81,98.88,17402.0,98.82,98.92,98.81,98.88,17402.0
2021-06-09 15:20:00,98.88,98.9,98.81,98.83,22410.0,98.88,98.9,98.81,98.83,22410.0
2021-06-09 15:25:00,98.82,98.93,98.77,98.86,23604.0,98.82,98.93,98.77,98.86,23604.0
2021-06-09 15:30:00,98.86,98.91,98.78,98.84,24019.0,98.86,98.91,98.78,98.84,24019.0
2021-06-09 15:35:00,98.84,98.96,98.84,98.92,20058.0,98.84,98.96,98.84,98.92,20058.0
2021-06-09 15:40:00,98.93,98.93,98.86,98.9,20258.0,98.93,98.93,98.86,98.9,20258.0
2021-06-09 15:45:00,98.89,98.89,98.72,98.77,41605.0,98.89,98.89,98.72,98.77,41605.0
2021-06-09 15:50:00,98.79,98.86,98.76,98.79,63622.0,98.79,98.86,98.76,98.79,63622.0
2021-06-09 15:55:00,98.78,98.91,98.78,98.85,92440.0,98.78,98.91,98.78,98.85,92440.0
2021-06-10 09:30:00,99.01,99.37,98.91,99.16,71701.0,99.01,99.37,98.91,99.16,71701.0
2021-06-10 09:35:00,99.14,99.31,98.98,99.01,21625.0,99.14,99.31,98.98,99.01,21625.0
2021-06-10 09:40:00,99.07,99.48,99.07,99.35,40073.0,99.07,99.48,99.07,99.35,40073.0
2021-06-10 09:45:00,99.35,99.44,99.2,99.23,24516.0,99.35,99.44,99.2,99.23,24516.0
2021-06-10 09:50:00,99.26,99.43,99.11,99.36,14039.0,99.26,99.43,99.11,99.36,14039.0
2021-06-10 09:55:00,99.33,99.57,99.26,99.57,23997.0,99.33,99.57,99.26,99.57,23997.0
2021-06-10 10:00:00,99.59,99.74,99.55,99.58,23566.0,99.59,99.74,99.55,99.58,23566.0
2021-06-10 10:05:00,99.62,99.62,99.44,99.53,23734.0,99.62,99.62,99.44,99.53,23734.0
2021-06-10 10:10:00,99.53,99.57,99.39,99.41,19088.0,99.53,99.57,99.39,99.41,19088.0
2021-06-10 10:15:00,99.4,99.45,99.3,99.34,21948.0,99.4,99.45,99.3,99.34,21948.0
2021-06-10 10:20:00,99.35,99.55,99.32,99.44,26948.0,99.35,99.55,99.32,99.44,26948.0
2021-06-10 10:25:00,99.42,99.47,99.38,99.4,3328.0,99.42,99.47,99.38,99.4,3328.0
2021-06-10 10:30:00,99.46,99.51,99.34,99.35,24111.0,99.46,99.51,99.34,99.35,24111.0
2021-06-10 10:35:00,99.34,99.49,99.34,99.42,19969.0,99.34,99.49,99.34,99.42,19969.0
2021-06-10 10:40:00,99.41,99.48,99.32,99.44,10607.0,99.41,99.48,99.32,99.44,10607.0
2021-06-10 10:45:00,99.41,99.45,99.32,99.35,19061.0,99.41,99.45,99.32,99.35,19061.0
2021-06-10 10:50:00,99.33,99.33,99.18,99.25,17913.0,99.33,99.33,99.18,99.25,17913.0
2021-06-10 10:55:00,99.23,99.36,99.2,99.36,21506.0,99.23,99.36,99.2,99.36,21506.0
2021-06-10 11:00:00,99.37,99.45,99.36,99.37,6688.0,99.37,99.45,99.36,99.37,6688.0
2021-06-10 11:05:00,99.37,99.45,99.26,99.39,7663.0,99.37,99.45,99.26,99.39,7663.0
2021-06-10 11:10:00,99.42,99.52,99.42,99.52,8775.0,99.42,99.52,99.42,99.52,8775.0
2021-06-10 11:15:00,99.53,99.59,99.49,99.52,8037.0,99.53,99.59,99.49,99.52,8037.0
2021-06-10 11:20:00,99.54,99.62,99.49,99.6,15094.0,99.54,99.62,99.49,99.6,15094.0
2021-06-10 11:25:00,99.59,99.63,99.55,99.61,8545.0,99.59,99.63,99.55,99.61,8545.0
2021-06-10 11:30:00,99.6,99.62,99.54,99.54,8572.0,99.6,99.62,99.54,99.54,8572.0
2021-06-10 11:35:00,99.54,99.6,99.53,99.6,6540.0,99.54,99.6,99.53,99.6,6540.0
2021-06-10 11:40:00,99.6,99.78,99.6,99.77,13445.0,99.6,99.78,99.6,99.77,13445.0
2021-06-10 11:45:00,99.77,99.8,99.68,99.77,21451.0,99.77,99.8,99.68,99.77,21451.0
2021-06-10 11:50:00,99.76,99.78,99.68,99.68,6791.0,99.76,99.78,99.68,99.68,6791.0
2021-06-10 11:55:00,99.7,99.77,99.7,99.74,9109.0,99.7,99.77,99.7,99.74,9109.0
2021-06-10 12:00:00,99.76,99.79,99.65,99.78,7868.0,99.76,99.79,99.65,99.78,7868.0
2021-06-10 12:05:00,99.78,99.81,99.69,99.75,14104.0,99.78,99.81,99.69,99.75,14104.0
2021-06-10 12:10:00,99.74,99.79,99.68,99.73,5628.0,99.74,99.79,99.68,99.73,5628.0
2021-06-10 12:15:00,99.76,99.83,99.75,99.77,7405.0,99.76,99.83,99.75,99.77,7405.0
2021-06-10 12:20:00,99.77,99.81,99.71,99.73,5885.0,99.77,99.81,99.71,99.73,5885.0
2021-06-10 12:25:00,99.73,99.74,99.63,99.66,22642.0,99.73,99.74,99.63,99.66,22642.0
2021-06-10 12:30:00,99.7,99.73,99.66,99.71,7020.0,99.7,99.73,99.66,99.71,7020.0
2021-06-10 12:35:00,99.7,99.74,99.67,99.72,8021.0,99.7,99.74,99.67,99.72,8021.0
2021-06-10 12:40:00,99.73,99.73,99.68,99.73,10072.0,99.73,99.73,99.68,99.73,10072.0
2021-06-10 12:45:00,99.72,99.74,99.68,99.74,14742.0,99.72,99.74,99.68,99.74,14742.0
2021-06-10 12:50:00,99.76,99.88,99.76,99.79,9075.0,99.76,99.88,99.76,99.79,9075.0
2021-06-10 12:55:00,99.78,99.79,99.68,99.68,10050.0,99.78,99.79,99.68,99.68,10050.0
2021-06-10 13:00:00,99.68,99.7,99.62,99.67,5365.0,99.68,99.7,99.62,99.67,5365.0
2021-06-10 13:05:00,99.66,99.72,99.64,99.67,18649.0,99.66,99.72,99.64,99.67,18649.0
2021-06-10 13:10:00,99.7,99.71,99.66,99.7,3098.0,99.7,99.71,99.66,99.7,3098.0
2021-06-10 13:15:00,99.7,99.72,99.63,99.64,8138.0,99.7,99.72,99.63,99.64,8138.0
2021-06-10 13:20:00,99.64,99.72,99.63,99.63,16492.0,99.64,99.72,99.63,99.63,16492.0
2021-06-10 13:25:00,99.61,99.69,99.61,99.66,6997.0,99.61,99.69,99.61,99.66,6997.0
2021-06-10 13:30:00,99.68,99.68,99.59,99.65,13203.0,99.68,99.68,99.59,99.65,13203.0
2021-06-10 13:35:00,99.66,99.7,99.65,99.67,13552.0,99.66,99.7,99.65,99.67,13552.0
2021-06-10 13:40:00,99.67,99.7,99.66,99.68,6486.0,99.67,99.7,99.66,99.68,6486.0
2021-06-10 13:45:00,99.7,99.75,99.69,99.72,6200.0,99.7,99.75,99.69,99.72,6200.0
2021-06-10 13:50:00,99.71,99.73,99.65,99.73,6217.0,99.71,99.73,99.65,99.73,6217.0
2021-06-10 13:55:00,99.74,99.78,99.72,99.77,6407.0,99.74,99.78,99.72,99.77,6407.0
2021-06-10 14:00:00,99.77,99.79,99.71,99.77,9153.0,99.77,99.79,99.71,99.77,9153.0
2021-06-10 14:05:00,99.76,99.87,99.75,99.77,30887.0,99.76,99.87,99.75,99.77,30887.0
2021-06-10 14:10:00,99.76,99.83,99.76,99.79,9345.0,99.76,99.83,99.76,99.79,9345.0
2021-06-10 14:15:00,99.79,99.81,99.75,99.75,19303.0,99.79,99.81,99.75,99.75,19303.0
2021-06-10 14:20:00,99.75,99.99,99.75,99.99,64151.0,99.75,99.99,99.75,99.99,64151.0
2021-06-10 14:25:00,99.98,100.09,99.92,99.94,33518.0,99.98,100.09,99.92,99.94,33518.0
2021-06-10 14:30:00,99.94,99.98,99.86,99.91,13069.0,99.94,99.98,99.86,99.91,13069.0
2021-06-10 14:35:00,99.89,99.9,99.8,99.83,8822.0,99.89,99.9,99.8,99.83,8822.0
2021-06-10 14:40:00,99.8,99.86,99.77,99.79,9248.0,99.8,99.86,99.77,99.79,9248.0
2021-06-10 14:45:00,99.79,99.79,99.72,99.72,8146.0,99.79,99.79,99.72,99.72,8146.0
2021-06-10 14:50:00,99.74,99.78,99.65,99.69,8241.0,99.74,99.78,99.65,99.69,8241.0
2021-06-10 14:55:00,99.68,99.69,99.62,99.64,12126.0,99.68,99.69,99.62,99.64,12126.0
2021-06-10 15:00:00,99.66,99.68,99.62,99.67,9246.0,99.66,99.68,99.62,99.67,9246.0
2021-06-10 15:05:00,99.68,99.72,99.6,99.71,12671.0,99.68,99.72,99.6,99.71,12671.0
2021-06-10 15:10:00,99.72,99.82,99.72,99.77,11789.0,99.72,99.82,99.72,99.77,11789.0
2021-06-10 15:15:00,99.78,99.82,99.77,99.8,5849.0,99.78,99.82,99.77,99.8,5849.0
2021-06-10 15:20:00,99.8,99.86,99.73,99.73,20268.0,99.8,99.86,99.73,99.73,20268.0
2021-06-10 15:25:00,99.72,99.73,99.58,99.59,23713.0,99.72,99.73,99.58,99.59,23713.0
2021-06-10 15:30:00,99.59,99.73,99.55,99.72,44945.0,99.59,99.73,99.55,99.72,44945.0
2021-06-10 15:35:00,99.71,99.71,99.62,99.65,22688.0,99.71,99.71,99.62,99.65,22688.0
2021-06-10 15:40:00,99.66,99.68,99.59,99.68,28560.0,99.66,99.68,99.59,99.68,28560.0
2021-06-10 15:45:00,99.68,99.69,99.6,99.63,29963.0,99.68,99.69,99.6,99.63,29963.0
2021-06-10 15:50:00,99.6,99.66,99.49,99.57,41692.0,99.6,99.66,99.49,99.57,41692.0
2021-06-10 15:55:00,99.56,99.77,99.55,99.71,114614.0,99.56,99.77,99.55,99.71,114614.0
2021-06-11 09:30:00,100.23,101.02,100.08,100.97,80964.0,100.23,101.02,100.08,100.97,80964.0
2021-06-11 09:35:00,100.96,101.24,100.9,101.22,35210.0,100.96,101.24,100.9,101.22,35210.0
2021-06-11 09:40:00,101.21,101.46,101.21,101.24,65059.0,101.21,101.46,101.21,101.24,65059.0
2021-06-11 09:45:00,101.24,101.24,100.96,100.96,24696.0,101.24,101.24,100.96,100.96,24696.0
2021-06-11 09:50:00,100.95,101.23,100.95,101.23,40374.0,100.95,101.23,100.95,101.23,40374.0
2021-06-11 09:55:00,101.23,101.23,100.83,100.99,36379.0,101.23,101.23,100.83,100.99,36379.0
2021-06-11 10:00:00,101.0,101.32,101.0,101.26,31141.0,101.0,101.32,101.0,101.26,31141.0
2021-06-11 10:05:00,101.27,101.34,101.22,101.33,29986.0,101.27,101.34,101.22,101.33,29986.0
2021-06-11 10:10:00,101.32,101.33,101.23,101.33,12755.0,101.32,101.33,101.23,101.33,12755.0
2021-06-11 10:15:00,101.32,101.4,101.28,101.29,26208.0,101.32,101.4,101.28,101.29,26208.0
2021-06-11 10:20:00,101.28,101.41,101.25,101.34,20596.0,101.28,101.41,101.25,101.34,20596.0
2021-06-11 10:25:00,101.34,101.37,101.22,101.26,18587.0,101.34,101.37,101.22,101.26,18587.0
2021-06-11 10:30:00,101.27,101.38,101.26,101.38,23027.0,101.27,101.38,101.26,101.38,23027.0
2021-06-11 10:35:00,101.39,101.45,101.31,101.35,19024.0,101.39,101.45,101.31,101.35,19024.0
2021-06-11 10:40:00,101.36,101.51,101.36,101.4,31306.0,101.36,101.51,101.36,101.4,31306.0
2021-06-11 10:45:00,101.42,101.56,101.34,101.56,22236.0,101.42,101.56,101.34,101.56,22236.0
2021-06-11 10:50:00,101.57,101.57,101.37,101.53,34478.0,101.57,101.57,101.37,101.53,34478.0
2021-06-11 10:55:00,101.53,101.59,101.52,101.53,17399.0,101.53,101.59,101.52,101.53,17399.0
2021-06-11 11:00:00,101.53,101.6,101.47,101.5,22057.0,101.53,101.6,101.47,101.5,22057.0
2021-06-11 11:05:00,101.51,101.65,101.5,101.62,12524.0,101.51,101.65,101.5,101.62,12524.0
2021-06-11 11:10:00,101.64,101.64,101.44,101.47,6419.0,101.64,101.64,101.44,101.47,6419.0
2021-06-11 11:15:00,101.48,101.55,101.47,101.5,6469.0,101.48,101.55,101.47,101.5,6469.0
2021-06-11 11:20:00,101.48,101.5,101.44,101.45,4751.0,101.48,101.5,101.44,101.45,4751.0
2021-06-11 11:25:00,101.45,101.47,101.41,101.47,7541.0,101.45,101.47,101.41,101.47,7541.0
2021-06-11 11:30:00,101.47,101.52,101.45,101.48,11491.0,101.47,101.52,101.45,101.48,11491.0
2021-06-11 11:35:00,101.47,101.48,101.37,101.37,13187.0,101.47,101.48,101.37,101.37,13187.0
2021-06-11 11:40:00,101.35,101.36,101.23,101.33,6250.0,101.35,101.36,101.23,101.33,6250.0
2021-06-11 11:45:00,101.33,101.41,101.31,101.33,7462.0,101.33,101.41,101.31,101.33,7462.0
2021-06-11 11:50:00,101.34,101.38,101.32,101.38,8180.0,101.34,101.38,101.32,101.38,8180.0
2021-06-11 11:55:00,101.37,101.38,101.3,101.35,6192.0,101.37,101.38,101.3,101.35,6192.0
2021-06-11 12:00:00,101.35,101.38,101.3,101.32,6890.0,101.35,101.38,101.3,101.32,6890.0
2021-06-11 12:05:00,101.33,101.33,101.14,101.14,4350.0,101.33,101.33,101.14,101.14,4350.0
2021-06-11 12:10:00,101.19,101.22,101.15,101.17,6121.0,101.19,101.22,101.15,101.17,6121.0
2021-06-11 12:15:00,101.16,101.16,101.03,101.15,10443.0,101.16,101.16,101.03,101.15,10443.0
2021-06-11 12:20:00,101.15,101.22,101.1,101.2,10318.0,101.15,101.22,101.1,101.2,10318.0
2021-06-11 12:25:00,101.22,101.36,101.22,101.36,7012.0,101.22,101.36,101.22,101.36,7012.0
2021-06-11 12:30:00,101.36,101.36,101.15,101.16,20886.0,101.36,101.36,101.15,101.16,20886.0
2021-06-11 12:35:00,101.15,101.18,101.13,101.17,14992.0,101.15,101.18,101.13,101.17,14992.0
2021-06-11 12:40:00,101.16,101.21,101.14,101.2,5470.0,101.16,101.21,101.14,101.2,5470.0
2021-06-11 12:45:00,101.24,101.28,101.2,101.24,3322.0,101.24,101.28,101.2,101.24,3322.0
2021-06-11 12:50:00,101.22,101.25,101.14,101.15,4619.0,101.22,101.25,101.14,101.15,4619.0
2021-06-11 12:55:00,101.15,101.17,101.12,101.16,7444.0,101.15,101.17,101.12,101.16,7444.0
2021-06-11 13:00:00,101.16,101.29,101.14,101.17,22143.0,101.16,101.29,101.14,101.17,22143.0
2021-06-11 13:05:00,101.19,101.19,101.12,101.19,7106.0,101.19,101.19,101.12,101.19,7106.0
2021-06-11 13:10:00,101.19,101.21,101.16,101.19,4125.0,101.19,101.21,101.16,101.19,4125.0
2021-06-11 13:15:00,101.19,101.24,101.16,101.22,8354.0,101.19,101.24,101.16,101.22,8354.0
2021-06-11 13:20:00,101.23,101.38,101.23,101.36,5066.0,101.23,101.38,101.23,101.36,5066.0
2021-06-11 13:25:00,101.34,101.41,101.31,101.4,7586.0,101.34,101.41,101.31,101.4,7586.0
2021-06-11 13:30:00,101.4,101.44,101.37,101.4,6529.0,101.4,101.44,101.37,101.4,6529.0
2021-06-11 13:35:00,101.4,101.43,101.39,101.39,7801.0,101.4,101.43,101.39,101.39,7801.0
2021-06-11 13:40:00,101.4,101.43,101.39,101.43,7958.0,101.4,101.43,101.39,101.43,7958.0
2021-06-11 13:45:00,101.43,101.47,101.42,101.44,6738.0,101.43,101.47,101.42,101.44,6738.0
2021-06-11 13:50:00,101.43,101.45,101.41,101.43,7333.0,101.43,101.45,101.41,101.43,7333.0
2021-06-11 13:55:00,101.42,101.44,101.35,101.42,11224.0,101.42,101.44,101.35,101.42,11224.0
2021-06-11 14:00:00,101.43,101.55,101.42,101.5,18368.0,101.43,101.55,101.42,101.5,18368.0
2021-06-11 14:05:00,101.51,101.53,101.47,101.52,9027.0,101.51,101.53,101.47,101.52,9027.0
2021-06-11 14:10:00,101.52,101.53,101.49,101.5,8505.0,101.52,101.53,101.49,101.5,8505.0
2021-06-11 14:15:00,101.5,101.53,101.49,101.51,7247.0,101.5,101.53,101.49,101.51,7247.0
2021-06-11 14:20:00,101.5,101.55,101.49,101.5,11542.0,101.5,101.55,101.49,101.5,11542.0
2021-06-11 14:25:00,101.5,101.54,101.49,101.5,8361.0,101.5,101.54,101.49,101.5,8361.0
2021-06-11 14:30:00,101.5,101.51,101.41,101.49,18681.0,101.5,101.51,101.41,101.49,18681.0
2021-06-11 14:35:00,101.48,101.5,101.46,101.47,7119.0,101.48,101.5,101.46,101.47,7119.0
2021-06-11 14:40:00,101.46,101.54,101.46,101.53,14280.0,101.46,101.54,101.46,101.53,14280.0
2021-06-11 14:45:00,101.53,101.57,101.45,101.45,8476.0,101.53,101.57,101.45,101.45,8476.0
2021-06-11 14:50:00,101.44,101.5,101.37,101.48,49555.0,101.44,101.5,101.37,101.48,49555.0
2021-06-11 14:55:00,101.5,101.64,101.49,101.64,12602.0,101.5,101.64,101.49,101.64,12602.0
2021-06-11 15:00:00,101.63,101.65,101.48,101.48,9737.0,101.63,101.65,101.48,101.48,9737.0
2021-06-11 15:05:00,101.48,101.53,101.47,101.52,19789.0,101.48,101.53,101.47,101.52,19789.0
2021-06-11 15:10:00,101.51,101.53,101.48,101.48,17761.0,101.51,101.53,101.48,101.48,17761.0
2021-06-11 15:15:00,101.49,101.49,101.39,101.42,12468.0,101.49,101.49,101.39,101.42,12468.0
2021-06-11 15:20:00,101.41,101.52,101.37,101.49,35781.0,101.41,101.52,101.37,101.49,35781.0
2021-06-11 15:25:00,101.48,101.48,101.16,101.18,14030.0,101.48,101.48,101.16,101.18,14030.0
2021-06-11 15:30:00,101.16,101.23,101.13,101.23,24004.0,101.16,101.23,101.13,101.23,24004.0
2021-06-11 15:35:00,101.23,101.25,101.18,101.18,16996.0,101.23,101.25,101.18,101.18,16996.0
2021-06-11 15:40:00,101.18,101.22,101.11,101.2,28140.0,101.18,101.22,101.11,101.2,28140.0
2021-06-11 15:45:00,101.2,101.28,101.2,101.25,30538.0,101.2,101.28,101.2,101.25,30538.0
2021-06-11 15:50:00,101.25,101.28,101.09,101.18,37405.0,101.25,101.28,101.09,101.18,37405.0
2021-06-11 15:55:00,101.17,101.18,101.1,101.18,64210.0,101.17,101.18,101.1,101.18,64210.0
2021-06-14 09:30:00,101.15,101.48,100.82,100.83,40274.0,101.15,101.48,100.82,100.83,40274.0
2021-06-14 09:35:00,100.86,100.88,100.53,100.58,33032.0,100.86,100.88,100.53,100.58,33032.0
2021-06-14 09:40:00,100.57,100.58,100.24,100.25,14389.0,100.57,100.58,100.24,100.25,14389.0
2021-06-14 09:45:00,100.27,100.42,100.19,100.39,10841.0,100.27,100.42,100.19,100.39,10841.0
2021-06-14 09:50:00,100.4,100.5,100.15,100.45,15715.0,100.4,100.5,100.15,100.45,15715.0
2021-06-14 09:55:00,100.49,100.55,100.26,100.27,10492.0,100.49,100.55,100.26,100.27,10492.0
2021-06-14 10:00:00,100.26,100.36,100.22,100.28,12631.0,100.26,100.36,100.22,100.28,12631.0
2021-06-14 10:05:00,100.3,100.3,100.1,100.1,11203.0,100.3,100.3,100.1,100.1,11203.0
2021-06-14 10:10:00,100.1,100.32,100.09,100.32,21299.0,100.1,100.32,100.09,100.32,21299.0
2021-06-14 10:15:00,100.31,100.31,100.16,100.26,7062.0,100.31,100.31,100.16,100.26,7062.0
2021-06-14 10:20:00,100.27,100.28,100.15,100.2,7300.0,100.27,100.28,100.15,100.2,7300.0
2021-06-14 10:25:00,100.19,100.24,100.1,100.13,17042.0,100.19,100.24,100.1,100.13,17042.0
2021-06-14 10:30:00,100.13,100.29,100.12,100.15,19379.0,100.13,100.29,100.12,100.15,19379.0
2021-06-14 10:35:00,100.17,100.26,100.11,100.26,8724.0,100.17,100.26,100.11,100.26,8724.0
2021-06-14 10:40:00,100.27,100.31,100.23,100.25,6998.0,100.27,100.31,100.23,100.25,6998.0
2021-06-14 10:45:00,100.25,100.29,100.23,100.28,7480.0,100.25,100.29,100.23,100.28,7480.0
2021-06-14 10:50:00,100.27,100.31,100.25,100.25,15311.0,100.27,100.31,100.25,100.25,15311.0
2021-06-14 10:55:00,100.24,100.24,100.13,100.14,10677.0,100.24,100.24,100.13,100.14,10677.0
2021-06-14 11:00:00,100.14,100.32,100.12,100.3,15189.0,100.14,100.32,100.12,100.3,15189.0
2021-06-14 11:05:00,100.3,100.31,100.15,100.16,11147.0,100.3,100.31,100.15,100.16,11147.0
2021-06-14 11:10:00,100.17,100.17,99.97,100.0,19448.0,100.17,100.17,99.97,100.0,19448.0
2021-06-14 11:15:00,100.01,100.01,99.92,99.93,10925.0,100.01,100.01,99.92,99.93,10925.0
2021-06-14 11:20:00,99.93,100.01,99.9,99.96,18053.0,99.93,100.01,99.9,99.96,18053.0
2021-06-14 11:25:00,99.99,100.06,99.91,100.06,17516.0,99.99,100.06,99.91,100.06,17516.0
2021-06-14 11:30:00,100.06,100.1,100.02,100.09,16328.0,100.06,100.1,100.02,100.09,16328.0
2021-06-14 11:35:00,100.09,100.24,100.07,100.1,13693.0,100.09,100.24,100.07,100.1,13693.0
2021-06-14 11:40:00,100.1,100.1,99.96,99.96,10420.0,100.1,100.1,99.96,99.96,10420.0
2021-06-14 11:45:00,99.96,100.03,99.94,100.0,12491.0,99.96,100.03,99.94,100.0,12491.0
2021-06-14 11:50:00,100.0,100.0,99.79,99.8,24025.0,100.0,100.0,99.79,99.8,24025.0
2021-06-14 11:55:00,99.79,99.79,99.71,99.76,14559.0,99.79,99.79,99.71,99.76,14559.0
2021-06-14 12:00:00,99.77,99.8,99.65,99.7,18343.0,99.77,99.8,99.65,99.7,18343.0
2021-06-14 12:05:00,99.7,99.76,99.7,99.73,11436.0,99.7,99.76,99.7,99.73,11436.0
2021-06-14 12:10:00,99.75,99.8,99.66,99.67,13717.0,99.75,99.8,99.66,99.67,13717.0
2021-06-14 12:15:00,99.66,99.67,99.52,99.54,14404.0,99.66,99.67,99.52,99.54,14404.0
2021-06-14 12:20:00,99.54,99.64,99.54,99.58,16720.0,99.54,99.64,99.54,99.58,16720.0
2021-06-14 12:25:00,99.56,99.76,99.55,99.76,23368.0,99.56,99.76,99.55,99.76,23368.0
2021-06-14 12:30:00,99.75,99.75,99.65,99.67,8962.0,99.75,99.75,99.65,99.67,8962.0
2021-06-14 12:35:00,99.66,99.69,99.66,99.67,7108.0,99.66,99.69,99.66,99.67,7108.0
2021-06-14 12:40:00,99.67,99.79,99.67,99.75,17051.0,99.67,99.79,99.67,99.75,17051.0
2021-06-14 12:45:00,99.76,99.81,99.76,99.77,10214.0,99.76,99.81,99.76,99.77,10214.0
2021-06-14 12:50:00,99.76,99.77,99.71,99.75,9040.0,99.76,99.77,99.71,99.75,9040.0
2021-06-14 12:55:00,99.73,99.75,99.67,99.68,6170.0,99.73,99.75,99.67,99.68,6170.0
2021-06-14 13:00:00,99.67,99.7,99.57,99.69,16094.0,99.67,99.7,99.57,99.69,16094.0
2021-06-14 13:05:00,99.69,99.7,99.59,99.59,14573.0,99.69,99.7,99.59,99.59,14573.0
2021-06-14 13:10:00,99.6,99.64,99.57,99.59,9523.0,99.6,99.64,99.57,99.59,9523.0
2021-06-14 13:15:00,99.6,99.64,99.55,99.55,18235.0,99.6,99.64,99.55,99.55,18235.0
2021-06-14 13:20:00,99.57,99.63,99.55,99.61,10381.0,99.57,99.63,99.55,99.61,10381.0
2021-06-14 13:25:00,99.61,99.65,99.59,99.64,9985.0,99.61,99.65,99.59,99.64,9985.0
2021-06-14 13:30:00,99.64,99.66,99.62,99.65,10949.0,99.64,99.66,99.62,99.65,10949.0
2021-06-14 13:35:00,99.65,99.69,99.63,99.69,17208.0,99.65,99.69,99.63,99.69,17208.0
2021-06-14 13:40:00,99.68,99.73,99.66,99.7,10785.0,99.68,99.73,99.66,99.7,10785.0
2021-06-14 13:45:00,99.69,99.7,99.57,99.65,16185.0,99.69,99.7,99.57,99.65,16185.0
2021-06-14 13:50:00,99.65,99.71,99.64,99.64,15683.0,99.65,99.71,99.64,99.64,15683.0
2021-06-14 13:55:00,99.64,99.69,99.63,99.66,14929.0,99.64,99.69,99.63,99.66,14929.0
2021-06-14 14:00:00,99.67,99.71,99.63,99.69,13063.0,99.67,99.71,99.63,99.69,13063.0
2021-06-14 14:05:00,99.7,99.71,99.61,99.65,27159.0,99.7,99.71,99.61,99.65,27159.0
2021-06-14 14:10:00,99.66,99.66,99.59,99.6,17999.0,99.66,99.66,99.59,99.6,17999.0
2021-06-14 14:15:00,99.61,99.7,99.6,99.69,15885.0,99.61,99.7,99.6,99.69,15885.0
2021-06-14 14:20:00,99.69,99.85,99.69,99.83,26310.0,99.69,99.85,99.69,99.83,26310.0
2021-06-14 14:25:00,99.83,100.04,99.83,100.01,32711.0,99.83,100.04,99.83,100.01,32711.0
2021-06-14 14:30:00,100.0,100.0,99.84,99.85,30972.0,100.0,100.0,99.84,99.85,30972.0
2021-06-14 14:35:00,99.84,99.85,99.76,99.83,13861.0,99.84,99.85,99.76,99.83,13861.0
2021-06-14 14:40:00,99.84,99.93,99.84,99.91,16527.0,99.84,99.93,99.84,99.91,16527.0
2021-06-14 14:45:00,99.92,99.97,99.89,99.93,15759.0,99.92,99.97,99.89,99.93,15759.0
2021-06-14 14:50:00,99.92,99.92,99.89,99.92,9039.0,99.92,99.92,99.89,99.92,9039.0
2021-06-14 14:55:00,99.92,99.94,99.88,99.9,19601.0,99.92,99.94,99.88,99.9,19601.0
2021-06-14 15:00:00,99.91,99.94,99.89,99.93,13264.0,99.91,99.94,99.89,99.93,13264.0
2021-06-14 15:05:00,99.93,100.13,99.93,100.11,18296.0,99.93,100.13,99.93,100.11,18296.0
2021-06-14 15:10:00,100.11,100.14,100.09,100.09,8930.0,100.11,100.14,100.09,100.09,8930.0
2021-06-14 15:15:00,100.08,100.11,100.02,100.05,16405.0,100.08,100.11,100.02,100.05,16405.0
2021-06-14 15:20:00,100.04,100.09,100.02,100.06,18343.0,100.04,100.09,100.02,100.06,18343.0
2021-06-14 15:25:00,100.05,100.08,100.0,100.08,19972.0,100.05,100.08,100.0,100.08,19972.0
2021-06-14 15:30:00,100.06,100.24,100.04,100.24,28936.0,100.06,100.24,100.04,100.24,28936.0
2021-06-14 15:35:00,100.23,100.34,100.23,100.32,24878.0,100.23,100.34,100.23,100.32,24878.0
2021-06-14 15:40:00,100.34,100.34,100.23,100.29,29690.0,100.34,100.34,100.23,100.29,29690.0
2021-06-14 15:45:00,100.29,100.4,100.28,100.39,41615.0,100.29,100.4,100.28,100.39,41615.0
2021-06-14 15:50:00,100.39,100.46,100.26,100.27,49064.0,100.39,100.46,100.26,100.27,49064.0
2021-06-14 15:55:00,100.26,100.29,100.07,100.2,146360.0,100.26,100.29,100.07,100.2,146360.0
2021-06-15 09:30:00,100.26,100.87,100.26,100.75,42346.0,100.26,100.87,100.26,100.75,42346.0
2021-06-15 09:35:00,100.73,100.73,100.22,100.31,27002.0,100.73,100.73,100.22,100.31,27002.0
2021-06-15 09:40:00,100.31,100.34,100.06,100.09,12571.0,100.31,100.34,100.06,100.09,12571.0
2021-06-15 09:45:00,100.07,100.11,99.79,99.87,27716.0,100.07,100.11,99.79,99.87,27716.0
2021-06-15 09:50:00,99.87,100.04,99.82,99.94,11966.0,99.87,100.04,99.82,99.94,11966.0
2021-06-15 09:55:00,99.95,100.19,99.9,100.09,16223.0,99.95,100.19,99.9,100.09,16223.0
2021-06-15 10:00:00,100.11,100.42,100.07,100.34,20656.0,100.11,100.42,100.07,100.34,20656.0
2021-06-15 10:05:00,100.32,100.37,100.26,100.31,19416.0,100.32,100.37,100.26,100.31,19416.0
2021-06-15 10:10:00,100.36,100.48,100.32,100.35,36223.0,100.36,100.48,100.32,100.35,36223.0
2021-06-15 10:15:00,100.34,100.48,100.31,100.31,15700.0,100.34,100.48,100.31,100.31,15700.0
2021-06-15 10:20:00,100.3,100.39,100.29,100.36,13336.0,100.3,100.39,100.29,100.36,13336.0
2021-06-15 10:25:00,100.36,100.54,100.28,100.52,13790.0,100.36,100.54,100.28,100.52,13790.0
2021-06-15 10:30:00,100.53,100.76,100.51,100.73,26971.0,100.53,100.76,100.51,100.73,26971.0
2021-06-15 10:35:00,100.72,100.74,100.51,100.55,10740.0,100.72,100.74,100.51,100.55,10740.0
2021-06-15 10:40:00,100.59,100.73,100.58,100.7,16034.0,100.59,100.73,100.58,100.7,16034.0
2021-06-15 10:45:00,100.7,101.1,100.69,101.09,84423.0,100.7,101.1,100.69,101.09,84423.0
2021-06-15 10:50:00,101.07,102.13,101.07,101.49,217834.0,101.07,102.13,101.07,101.49,217834.0
2021-06-15 10:55:00,101.52,101.55,101.31,101.53,29866.0,101.52,101.55,101.31,101.53,29866.0
2021-06-15 11:00:00,101.51,101.51,101.1,101.14,18276.0,101.51,101.51,101.1,101.14,18276.0
2021-06-15 11:05:00,101.14,101.22,101.09,101.18,14888.0,101.14,101.22,101.09,101.18,14888.0
2021-06-15 11:10:00,101.17,101.17,101.0,101.06,7663.0,101.17,101.17,101.0,101.06,7663.0
2021-06-15 11:15:00,101.08,101.18,101.0,101.06,23496.0,101.08,101.18,101.0,101.06,23496.0
2021-06-15 11:20:00,101.06,101.3,101.02,101.25,26417.0,101.06,101.3,101.02,101.25,26417.0
2021-06-15 11:25:00,101.24,101.34,101.15,101.19,10469.0,101.24,101.34,101.15,101.19,10469.0
2021-06-15 11:30:00,101.17,101.17,101.0,101.01,10689.0,101.17,101.17,101.0,101.01,10689.0
2021-06-15 11:35:00,100.99,101.02,100.88,100.88,10562.0,100.99,101.02,100.88,100.88,10562.0
2021-06-15 11:40:00,100.89,101.0,100.88,100.95,7975.0,100.89,101.0,100.88,100.95,7975.0
2021-06-15 11:45:00,100.95,100.98,100.82,100.87,11167.0,100.95,100.98,100.82,100.87,11167.0
2021-06-15 11:50:00,100.85,100.85,100.63,100.7,8700.0,100.85,100.85,100.63,100.7,8700.0
2021-06-15 11:55:00,100.72,100.74,100.63,100.63,5768.0,100.72,100.74,100.63,100.63,5768.0
2021-06-15 12:00:00,100.63,100.91,100.59,100.81,64584.0,100.63,100.91,100.59,100.81,64584.0
2021-06-15 12:05:00,100.79,100.96,100.79,100.82,16738.0,100.79,100.96,100.79,100.82,16738.0
2021-06-15 12:10:00,100.8,101.08,100.73,100.92,105428.0,100.8,101.08,100.73,100.92,105428.0
2021-06-15 12:15:00,100.94,100.99,100.82,100.82,6868.0,100.94,100.99,100.82,100.82,6868.0
2021-06-15 12:20:00,100.84,101.15,100.83,101.02,83111.0,100.84,101.15,100.83,101.02,83111.0
2021-06-15 12:25:00,100.99,101.1,100.97,101.05,7852.0,100.99,101.1,100.97,101.05,7852.0
2021-06-15 12:30:00,101.04,101.04,100.97,100.99,7495.0,101.04,101.04,100.97,100.99,7495.0
2021-06-15 12:35:00,101.0,101.02,100.9,100.9,5268.0,101.0,101.02,100.9,100.9,5268.0
2021-06-15 12:40:00,100.89,100.96,100.84,100.93,8858.0,100.89,100.96,100.84,100.93,8858.0
2021-06-15 12:45:00,100.93,101.02,100.92,100.94,8372.0,100.93,101.02,100.92,100.94,8372.0
2021-06-15 12:50:00,100.96,100.98,100.88,100.91,3995.0,100.96,100.98,100.88,100.91,3995.0
2021-06-15 12:55:00,100.89,100.96,100.88,100.96,5400.0,100.89,100.96,100.88,100.96,5400.0
2021-06-15 13:00:00,100.94,100.94,100.84,100.87,7927.0,100.94,100.94,100.84,100.87,7927.0
2021-06-15 13:05:00,100.87,100.89,100.74,100.75,32817.0,100.87,100.89,100.74,100.75,32817.0
2021-06-15 13:10:00,100.76,100.76,100.66,100.68,6361.0,100.76,100.76,100.66,100.68,6361.0
2021-06-15 13:15:00,100.69,100.75,100.65,100.72,13823.0,100.69,100.75,100.65,100.72,13823.0
2021-06-15 13:20:00,100.72,101.04,100.71,100.91,83677.0,100.72,101.04,100.71,100.91,83677.0
2021-06-15 13:25:00,100.91,100.91,100.78,100.85,12617.0,100.91,100.91,100.78,100.85,12617.0
2021-06-15 13:30:00,100.84,100.84,100.79,100.83,21165.0,100.84,100.84,100.79,100.83,21165.0
2021-06-15 13:35:00,100.84,100.86,100.79,100.82,8746.0,100.84,100.86,100.79,100.82,8746.0
2021-06-15 13:40:00,100.82,100.82,100.68,100.76,9115.0,100.82,100.82,100.68,100.76,9115.0
2021-06-15 13:45:00,100.76,100.77,100.65,100.68,8300.0,100.76,100.77,100.65,100.68,8300.0
2021-06-15 13:50:00,100.7,100.8,100.7,100.8,7656.0,100.7,100.8,100.7,100.8,7656.0
2021-06-15 13:55:00,100.8,100.85,100.78,100.79,7218.0,100.8,100.85,100.78,100.79,7218.0
2021-06-15 14:00:00,100.78,100.89,100.77,100.86,6921.0,100.78,100.89,100.77,100.86,6921.0
2021-06-15 14:05:00,100.86,100.87,100.77,100.77,6513.0,100.86,100.87,100.77,100.77,6513.0
2021-06-15 14:10:00,100.76,100.81,100.71,100.72,6782.0,100.76,100.81,100.71,100.72,6782.0
2021-06-15 14:15:00,100.73,100.79,100.73,100.76,8000.0,100.73,100.79,100.73,100.76,8000.0
2021-06-15 14:20:00,100.74,100.8,100.74,100.8,6093.0,100.74,100.8,100.74,100.8,6093.0
2021-06-15 14:25:00,100.8,100.91,100.78,100.84,14129.0,100.8,100.91,100.78,100.84,14129.0
2021-06-15 14:30:00,100.85,100.91,100.82,100.82,7541.0,100.85,100.91,100.82,100.82,7541.0
2021-06-15 14:35:00,100.83,100.84,100.72,100.75,10159.0,100.83,100.84,100.72,100.75,10159.0
2021-06-15 14:40:00,100.74,100.95,100.68,100.87,88281.0,100.74,100.95,100.68,100.87,88281.0
2021-06-15 14:45:00,100.88,100.9,100.76,100.76,9571.0,100.88,100.9,100.76,100.76,9571.0
2021-06-15 14:50:00,100.76,100.82,100.74,100.8,9399.0,100.76,100.82,100.74,100.8,9399.0
2021-06-15 14:55:00,100.8,100.9,100.69,100.84,75527.0,100.8,100.9,100.69,100.84,75527.0
2021-06-15 15:00:00,100.83,100.9,100.8,100.83,11173.0,100.83,100.9,100.8,100.83,11173.0
2021-06-15 15:05:00,100.84,100.87,100.8,100.83,8695.0,100.84,100.87,100.8,100.83,8695.0
2021-06-15 15:10:00,100.82,100.85,100.79,100.81,8519.0,100.82,100.85,100.79,100.81,8519.0
2021-06-15 15:15:00,100.82,100.88,100.81,100.84,10079.0,100.82,100.88,100.81,100.84,10079.0
2021-06-15 15:20:00,100.85,101.14,100.85,101.1,65856.0,100.85,101.14,100.85,101.1,65856.0
2021-06-15 15:25:00,101.1,101.1,100.84,100.85,11561.0,101.1,101.1,100.84,100.85,11561.0
2021-06-15 15:30:00,100.84,101.11,100.8,100.93,97720.0,100.84,101.11,100.8,100.93,97720.0
2021-06-15 15:35:00,100.94,100.98,100.9,100.92,13789.0,100.94,100.98,100.9,100.92,13789.0
2021-06-15 15:40:00,100.92,100.92,100.78,100.81,20319.0,100.92,100.92,100.78,100.81,20319.0
2021-06-15 15:45:00,100.81,101.06,100.81,100.95,77614.0,100.81,101.06,100.81,100.95,77614.0
2021-06-15 15:50:00,100.93,100.93,100.72,100.77,97593.0,100.93,100.93,100.72,100.77,97593.0
2021-06-15 15:55:00,100.77,100.78,100.58,100.69,114323.0,100.77,100.78,100.58,100.69,114323.0
2021-06-16 09:30:00,100.27,100.75,100.25,100.53,52356.0,100.27,100.75,100.25,100.53,52356.0
2021-06-16 09:35:00,100.64,100.73,100.49,100.51,6155.0,100.64,100.73,100.49,100.51,6155.0
2021-06-16 09:40:00,100.47,100.49,100.27,100.35,1875.0,100.47,100.49,100.27,100.35,1875.0
2021-06-16 09:45:00,100.35,100.4,100.17,100.2,9674.0,100.35,100.4,100.17,100.2,9674.0
2021-06-16 09:50:00,100.23,100.45,100.22,100.43,10062.0,100.23,100.45,100.22,100.43,10062.0
2021-06-16 09:55:00,100.45,100.65,100.4,100.42,10286.0,100.45,100.65,100.4,100.42,10286.0
2021-06-16 10:00:00,100.43,100.5,100.29,100.36,7798.0,100.43,100.5,100.29,100.36,7798.0
2021-06-16 10:05:00,100.38,100.4,100.12,100.15,4288.0,100.38,100.4,100.12,100.15,4288.0
2021-06-16 10:10:00,100.16,100.24,99.9,100.07,11606.0,100.16,100.24,99.9,100.07,11606.0
2021-06-16 10:15:00,100.09,100.1,100.02,100.06,6838.0,100.09,100.1,100.02,100.06,6838.0
2021-06-16 10:20:00,100.09,100.13,100.01,100.13,14451.0,100.09,100.13,100.01,100.13,14451.0
2021-06-16 10:25:00,100.15,100.23,100.13,100.15,11427.0,100.15,100.23,100.13,100.15,11427.0
2021-06-16 10:30:00,100.15,100.38,100.14,100.38,15362.0,100.15,100.38,100.14,100.38,15362.0
2021-06-16 10:35:00,100.4,100.63,100.39,100.61,19778.0,100.4,100.63,100.39,100.61,19778.0
2021-06-16 10:40:00,100.6,100.8,100.56,100.76,18147.0,100.6,100.8,100.56,100.76,18147.0
2021-06-16 10:45:00,100.8,100.94,100.7,100.7,21300.0,100.8,100.94,100.7,100.7,21300.0
2021-06-16 10:50:00,100.72,100.84,100.66,100.84,11141.0,100.72,100.84,100.66,100.84,11141.0
2021-06-16 10:55:00,100.84,100.89,100.74,100.84,10636.0,100.84,100.89,100.74,100.84,10636.0
2021-06-16 11:00:00,100.83,101.02,100.83,100.84,22910.0,100.83,101.02,100.83,100.84,22910.0
2021-06-16 11:05:00,100.84,100.96,100.73,100.85,8240.0,100.84,100.96,100.73,100.85,8240.0
2021-06-16 11:10:00,100.86,100.88,100.75,100.88,8044.0,100.86,100.88,100.75,100.88,8044.0
2021-06-16 11:15:00,100.9,100.98,100.89,100.95,8955.0,100.9,100.98,100.89,100.95,8955.0
2021-06-16 11:20:00,100.95,100.95,100.81,100.83,3914.0,100.95,100.95,100.81,100.83,3914.0
2021-06-16 11:25:00,100.8,100.8,100.66,100.7,3632.0,100.8,100.8,100.66,100.7,3632.0
2021-06-16 11:30:00,100.68,100.84,100.67,100.77,9578.0,100.68,100.84,100.67,100.77,9578.0
2021-06-16 11:35:00,100.77,100.81,100.69,100.71,6575.0,100.77,100.81,100.69,100.71,6575.0
2021-06-16 11:40:00,100.73,100.73,100.65,100.67,5027.0,100.73,100.73,100.65,100.67,5027.0
2021-06-16 11:45:00,100.65,100.92,100.62,100.88,12298.0,100.65,100.92,100.62,100.88,12298.0
2021-06-16 11:50:00,100.87,100.87,100.8,100.83,12068.0,100.87,100.87,100.8,100.83,12068.0
2021-06-16 11:55:00,100.85,100.91,100.81,100.87,8737.0,100.85,100.91,100.81,100.87,8737.0
2021-06-16 12:00:00,100.88,100.89,100.76,100.77,11838.0,100.88,100.89,100.76,100.77,11838.0
2021-06-16 12:05:00,100.77,101.0,100.76,101.0,10928.0,100.77,101.0,100.76,101.0,10928.0
2021-06-16 12:10:00,101.0,101.34,100.99,101.22,164677.0,101.0,101.34,100.99,101.22,164677.0
2021-06-16 12:15:00,101.2,101.25,101.14,101.25,21341.0,101.2,101.25,101.14,101.25,21341.0
2021-06-16 12:20:00,101.24,101.25,101.18,101.2,9287.0,101.24,101.25,101.18,101.2,9287.0
2021-06-16 12:25:00,101.22,101.26,101.19,101.26,10133.0,101.22,101.26,101.19,101.26,10133.0
2021-06-16 12:30:00,101.26,101.26,101.08,101.09,9615.0,101.26,101.26,101.08,101.09,9615.0
2021-06-16 12:35:00,101.07,101.07,100.85,100.85,6772.0,101.07,101.07,100.85,100.85,6772.0
2021-06-16 12:40:00,100.82,100.91,100.74,100.84,5148.0,100.82,100.91,100.74,100.84,5148.0
2021-06-16 12:45:00,100.78,100.82,100.74,100.74,3060.0,100.78,100.82,100.74,100.74,3060.0
2021-06-16 12:50:00,100.73,100.76,100.71,100.71,2268.0,100.73,100.76,100.71,100.71,2268.0
2021-06-16 12:55:00,100.71,100.77,100.7,100.75,4273.0,100.71,100.77,100.7,100.75,4273.0
2021-06-16 13:00:00,100.74,100.77,100.71,100.71,9386.0,100.74,100.77,100.71,100.71,9386.0
2021-06-16 13:05:00,100.71,100.74,100.68,100.72,5700.0,100.71,100.74,100.68,100.72,5700.0
2021-06-16 13:10:00,100.77,100.79,100.74,100.75,4055.0,100.77,100.79,100.74,100.75,4055.0
2021-06-16 13:15:00,100.76,100.81,100.7,100.7,10885.0,100.76,100.81,100.7,100.7,10885.0
2021-06-16 13:20:00,100.7,100.73,100.69,100.69,5681.0,100.7,100.73,100.69,100.69,5681.0
2021-06-16 13:25:00,100.71,100.72,100.65,100.7,6730.0,100.71,100.72,100.65,100.7,6730.0
2021-06-16 13:30:00,100.69,100.71,100.64,100.7,13506.0,100.69,100.71,100.64,100.7,13506.0
2021-06-16 13:35:00,100.7,100.7,100.64,100.69,9209.0,100.7,100.7,100.64,100.69,9209.0
2021-06-16 13:40:00,100.71,100.74,100.64,100.64,2500.0,100.71,100.74,100.64,100.64,2500.0
2021-06-16 13:45:00,100.63,100.63,100.49,100.58,13644.0,100.63,100.63,100.49,100.58,13644.0
2021-06-16 13:50:00,100.57,100.7,100.53,100.69,11763.0,100.57,100.7,100.53,100.69,11763.0
2021-06-16 13:55:00,100.68,100.68,100.63,100.65,7722.0,100.68,100.68,100.63,100.65,7722.0
2021-06-16 14:00:00,100.63,100.65,100.12,100.33,48521.0,100.63,100.65,100.12,100.33,48521.0
2021-06-16 14:05:00,100.34,100.67,100.34,100.51,27925.0,100.34,100.67,100.34,100.51,27925.0
2021-06-16 14:10:00,100.53,100.63,100.33,100.37,11702.0,100.53,100.63,100.33,100.37,11702.0
2021-06-16 14:15:00,100.35,100.35,100.14,100.18,16586.0,100.35,100.35,100.14,100.18,16586.0
2021-06-16 14:20:00,100.21,100.38,100.1,100.3,18737.0,100.21,100.38,100.1,100.3,18737.0
2021-06-16 14:25:00,100.33,100.49,100.31,100.42,14768.0,100.33,100.49,100.31,100.42,14768.0
2021-06-16 14:30:00,100.43,100.54,100.3,100.43,15448.0,100.43,100.54,100.3,100.43,15448.0
2021-06-16 14:35:00,100.4,100.69,100.28,100.55,25340.0,100.4,100.69,100.28,100.55,25340.0
2021-06-16 14:40:00,100.55,100.55,100.3,100.33,13994.0,100.55,100.55,100.3,100.33,13994.0
2021-06-16 14:45:00,100.3,100.52,100.29,100.35,14418.0,100.3,100.52,100.29,100.35,14418.0
2021-06-16 14:50:00,100.36,100.61,100.35,100.55,11337.0,100.36,100.61,100.35,100.55,11337.0
2021-06-16 14:55:00,100.55,100.71,100.48,100.63,10776.0,100.55,100.71,100.48,100.63,10776.0
2021-06-16 15:00:00,100.64,100.71,100.59,100.7,10193.0,100.64,100.71,100.59,100.7,10193.0
2021-06-16 15:05:00,100.69,100.81,100.64,100.79,9108.0,100.69,100.81,100.64,100.79,9108.0
2021-06-16 15:10:00,100.78,100.79,100.71,100.77,12572.0,100.78,100.79,100.71,100.77,12572.0
2021-06-16 15:15:00,100.77,100.8,100.65,100.78,18811.0,100.77,100.8,100.65,100.78,18811.0
2021-06-16 15:20:00,100.77,100.93,100.76,100.89,20002.0,100.77,100.93,100.76,100.89,20002.0
2021-06-16 15:25:00,100.89,100.9,100.6,100.64,11086.0,100.89,100.9,100.6,100.64,11086.0
2021-06-16 15:30:00,100.65,100.72,100.6,100.64,25448.0,100.65,100.72,100.6,100.64,25448.0
2021-06-16 15:35:00,100.63,100.77,100.62,100.77,17866.0,100.63,100.77,100.62,100.77,17866.0
2021-06-16 15:40:00,100.76,100.96,100.74,100.92,49674.0,100.76,100.96,100.74,100.92,49674.0
2021-06-16 15:45:00,100.92,100.92,100.76,100.83,35138.0,100.92,100.92,100.76,100.83,35138.0
2021-06-16 15:50:00,100.77,100.78,100.68,100.73,35679.0,100.77,100.78,100.68,100.73,35679.0
2021-06-16 15:55:00,100.71,100.71,100.52,100.58,60478.0,100.71,100.71,100.52,100.58,60478.0
2021-06-17 09:30:00,100.29,100.61,100.21,100.58,11456.0,100.29,100.61,100.21,100.58,11456.0
2021-06-17 09:35:00,100.62,100.68,100.48,100.5,5372.0,100.62,100.68,100.48,100.5,5372.0
2021-06-17 09:40:00,100.5,100.6,100.24,100.27,5107.0,100.5,100.6,100.24,100.27,5107.0
2021-06-17 09:45:00,100.22,100.29,100.18,100.19,6090.0,100.22,100.29,100.18,100.19,6090.0
2021-06-17 09:50:00,100.16,100.16,100.02,100.08,5314.0,100.16,100.16,100.02,100.08,5314.0
2021-06-17 09:55:00,100.12,100.17,100.01,100.04,9979.0,100.12,100.17,100.01,100.04,9979.0
2021-06-17 10:00:00,100.06,100.33,100.01,100.31,14039.0,100.06,100.33,100.01,100.31,14039.0
2021-06-17 10:05:00,100.33,100.35,99.99,100.24,14038.0,100.33,100.35,99.99,100.24,14038.0
2021-06-17 10:10:00,100.23,100.27,100.03,100.06,11638.0,100.23,100.27,100.03,100.06,11638.0
2021-06-17 10:15:00,100.07,100.24,99.98,100.24,16712.0,100.07,100.24,99.98,100.24,16712.0
2021-06-17 10:20:00,100.24,100.33,100.17,100.29,15540.0,100.24,100.33,100.17,100.29,15540.0
2021-06-17 10:25:00,100.27,100.38,100.17,100.17,13765.0,100.27,100.38,100.17,100.17,13765.0
2021-06-17 10:30:00,100.15,100.3,100.08,100.29,16072.0,100.15,100.3,100.08,100.29,16072.0
2021-06-17 10:35:00,100.31,100.33,100.11,100.17,10350.0,100.31,100.33,100.11,100.17,10350.0
2021-06-17 10:40:00,100.17,100.32,100.17,100.3,9701.0,100.17,100.32,100.17,100.3,9701.0
2021-06-17 10:45:00,100.3,100.35,100.21,100.25,7690.0,100.3,100.35,100.21,100.25,7690.0
2021-06-17 10:50:00,100.23,100.31,100.23,100.24,8086.0,100.23,100.31,100.23,100.24,8086.0
2021-06-17 10:55:00,100.26,100.43,100.26,100.34,10453.0,100.26,100.43,100.26,100.34,10453.0
2021-06-17 11:00:00,100.34,100.34,100.22,100.33,8521.0,100.34,100.34,100.22,100.33,8521.0
2021-06-17 11:05:00,100.35,100.35,100.23,100.25,14268.0,100.35,100.35,100.23,100.25,14268.0
2021-06-17 11:10:00,100.23,100.35,100.2,100.21,11780.0,100.23,100.35,100.2,100.21,11780.0
2021-06-17 11:15:00,100.23,100.38,100.23,100.34,16267.0,100.23,100.38,100.23,100.34,16267.0
2021-06-17 11:20:00,100.34,100.34,100.22,100.29,16275.0,100.34,100.34,100.22,100.29,16275.0
2021-06-17 11:25:00,100.29,100.44,100.22,100.36,17352.0,100.29,100.44,100.22,100.36,17352.0
2021-06-17 11:30:00,100.33,100.44,100.3,100.37,16542.0,100.33,100.44,100.3,100.37,16542.0
2021-06-17 11:35:00,100.4,100.53,100.38,100.47,13588.0,100.4,100.53,100.38,100.47,13588.0
2021-06-17 11:40:00,100.47,100.47,100.35,100.44,14166.0,100.47,100.47,100.35,100.44,14166.0
2021-06-17 11:45:00,100.45,100.67,100.43,100.67,18258.0,100.45,100.67,100.43,100.67,18258.0
2021-06-17 11:50:00,100.67,100.77,100.57,100.63,19396.0,100.67,100.77,100.57,100.63,19396.0
2021-06-17 11:55:00,100.63,100.68,100.46,100.55,20854.0,100.63,100.68,100.46,100.55,20854.0
2021-06-17 12:00:00,100.56,100.63,100.48,100.61,14547.0,100.56,100.63,100.48,100.61,14547.0
2021-06-17 12:05:00,100.62,100.62,100.38,100.5,19731.0,100.62,100.62,100.38,100.5,19731.0
2021-06-17 12:10:00,100.49,100.61,100.49,100.55,10938.0,100.49,100.61,100.49,100.55,10938.0
2021-06-17 12:15:00,100.54,100.54,100.42,100.44,12269.0,100.54,100.54,100.42,100.44,12269.0
2021-06-17 12:20:00,100.41,100.47,100.3,100.36,18192.0,100.41,100.47,100.3,100.36,18192.0
2021-06-17 12:25:00,100.38,100.62,100.38,100.54,25593.0,100.38,100.62,100.38,100.54,25593.0
2021-06-17 12:30:00,100.53,100.81,100.47,100.81,25574.0,100.53,100.81,100.47,100.81,25574.0
2021-06-17 12:35:00,100.8,101.15,100.73,101.09,159667.0,100.8,101.15,100.73,101.09,159667.0
2021-06-17 12:40:00,101.12,101.22,100.95,101.05,63418.0,101.12,101.22,100.95,101.05,63418.0
2021-06-17 12:45:00,101.06,101.4,100.96,101.39,114516.0,101.06,101.4,100.96,101.39,114516.0
2021-06-17 12:50:00,101.39,101.72,101.3,101.32,167755.0,101.39,101.72,101.3,101.32,167755.0
2021-06-17 12:55:00,101.3,101.34,101.18,101.28,27945.0,101.3,101.34,101.18,101.28,27945.0
2021-06-17 13:00:00,101.27,101.81,101.19,101.57,204466.0,101.27,101.81,101.19,101.57,204466.0
2021-06-17 13:05:00,101.55,101.55,101.25,101.28,19754.0,101.55,101.55,101.25,101.28,19754.0
2021-06-17 13:10:00,101.32,101.46,101.23,101.43,21645.0,101.32,101.46,101.23,101.43,21645.0
2021-06-17 13:15:00,101.44,101.52,101.37,101.45,18175.0,101.44,101.52,101.37,101.45,18175.0
2021-06-17 13:20:00,101.45,101.48,101.39,101.41,20983.0,101.45,101.48,101.39,101.41,20983.0
2021-06-17 13:25:00,101.42,101.53,101.4,101.49,12732.0,101.42,101.53,101.4,101.49,12732.0
2021-06-17 13:30:00,101.48,101.48,101.38,101.39,11621.0,101.48,101.48,101.38,101.39,11621.0
2021-06-17 13:35:00,101.4,101.4,101.12,101.25,55989.0,101.4,101.4,101.12,101.25,55989.0
2021-06-17 13:40:00,101.26,101.28,101.17,101.23,14540.0,101.26,101.28,101.17,101.23,14540.0
2021-06-17 13:45:00,101.2,101.26,101.15,101.16,8609.0,101.2,101.26,101.15,101.16,8609.0
2021-06-17 13:50:00,101.16,101.18,100.98,100.99,13378.0,101.16,101.18,100.98,100.99,13378.0
2021-06-17 13:55:00,100.99,101.02,100.9,100.9,12172.0,100.99,101.02,100.9,100.9,12172.0
2021-06-17 14:00:00,100.88,100.97,100.85,100.94,11052.0,100.88,100.97,100.85,100.94,11052.0
2021-06-17 14:05:00,100.94,100.99,100.82,100.83,8149.0,100.94,100.99,100.82,100.83,8149.0
2021-06-17 14:10:00,100.82,100.88,100.77,100.83,25383.0,100.82,100.88,100.77,100.83,25383.0
2021-06-17 14:15:00,100.83,100.95,100.82,100.9,13845.0,100.83,100.95,100.82,100.9,13845.0
2021-06-17 14:20:00,100.89,100.9,100.7,100.72,10051.0,100.89,100.9,100.7,100.72,10051.0
2021-06-17 14:25:00,100.72,100.87,100.65,100.75,17428.0,100.72,100.87,100.65,100.75,17428.0
2021-06-17 14:30:00,100.75,100.78,100.68,100.69,11811.0,100.75,100.78,100.68,100.69,11811.0
2021-06-17 14:35:00,100.66,100.66,100.54,100.55,15112.0,100.66,100.66,100.54,100.55,15112.0
2021-06-17 14:40:00,100.55,100.57,100.45,100.56,19510.0,100.55,100.57,100.45,100.56,19510.0
2021-06-17 14:45:00,100.55,100.75,100.52,100.7,49992.0,100.55,100.75,100.52,100.7,49992.0
2021-06-17 14:50:00,100.67,100.8,100.59,100.78,57895.0,100.67,100.8,100.59,100.78,57895.0
2021-06-17 14:55:00,100.78,100.78,100.58,100.65,15477.0,100.78,100.78,100.58,100.65,15477.0
2021-06-17 15:00:00,100.66,100.81,100.64,100.78,16767.0,100.66,100.81,100.64,100.78,16767.0
2021-06-17 15:05:00,100.78,100.78,100.69,100.72,12273.0,100.78,100.78,100.69,100.72,12273.0
2021-06-17 15:10:00,100.71,100.91,100.68,100.86,16334.0,100.71,100.91,100.68,100.86,16334.0
2021-06-17 15:15:00,100.87,100.88,100.71,100.79,12992.0,100.87,100.88,100.71,100.79,12992.0
2021-06-17 15:20:00,100.8,100.86,100.78,100.79,8519.0,100.8,100.86,100.78,100.79,8519.0
2021-06-17 15:25:00,100.8,100.8,100.74,100.79,10111.0,100.8,100.8,100.74,100.79,10111.0
2021-06-17 15:30:00,100.79,100.98,100.79,100.95,24964.0,100.79,100.98,100.79,100.95,24964.0
2021-06-17 15:35:00,100.94,101.11,100.93,101.01,110288.0,100.94,101.11,100.93,101.01,110288.0
2021-06-17 15:40:00,101.01,101.17,101.0,101.02,63446.0,101.01,101.17,101.0,101.02,63446.0
2021-06-17 15:45:00,101.0,101.23,100.89,101.16,167557.0,101.0,101.23,100.89,101.16,167557.0
2021-06-17 15:50:00,101.14,101.25,100.77,100.86,298940.0,101.14,101.25,100.77,100.86,298940.0
2021-06-17 15:55:00,100.86,100.9,100.66,100.68,213856.0,100.86,100.9,100.66,100.68,213856.0
2021-06-18 09:30:00,100.68,100.7,99.94,100.33,228643.0,100.68,100.7,99.94,100.33,228643.0
2021-06-18 09:35:00,100.3,100.3,99.89,99.91,28836.0,100.3,100.3,99.89,99.91,28836.0
2021-06-18 09:40:00,99.88,100.05,99.86,100.05,15288.0,99.88,100.05,99.86,100.05,15288.0
2021-06-18 09:45:00,100.05,100.05,99.8,99.85,21894.0,100.05,100.05,99.8,99.85,21894.0
2021-06-18 09:50:00,99.85,99.87,99.59,99.62,86224.0,99.85,99.87,99.59,99.62,86224.0
2021-06-18 09:55:00,99.62,99.89,99.59,99.8,18026.0,99.62,99.89,99.59,99.8,18026.0
2021-06-18 10:00:00,99.72,99.72,99.2,99.2,13618.0,99.72,99.72,99.2,99.2,13618.0
2021-06-18 10:05:00,99.13,99.68,99.13,99.66,54757.0,99.13,99.68,99.13,99.66,54757.0
2021-06-18 10:10:00,99.66,99.72,99.55,99.72,14090.0,99.66,99.72,99.55,99.72,14090.0
2021-06-18 10:15:00,99.71,99.74,99.61,99.61,12132.0,99.71,99.74,99.61,99.61,12132.0
2021-06-18 10:20:00,99.63,99.82,99.53,99.66,18112.0,99.63,99.82,99.53,99.66,18112.0
2021-06-18 10:25:00,99.67,99.77,99.66,99.77,6580.0,99.67,99.77,99.66,99.77,6580.0
2021-06-18 10:30:00,99.76,99.85,99.59,99.82,13750.0,99.76,99.85,99.59,99.82,13750.0
2021-06-18 10:35:00,99.83,99.92,99.78,99.92,7200.0,99.83,99.92,99.78,99.92,7200.0
2021-06-18 10:40:00,99.91,100.14,99.83,100.03,14069.0,99.91,100.14,99.83,100.03,14069.0
2021-06-18 10:45:00,100.03,100.07,99.91,100.02,16901.0,100.03,100.07,99.91,100.02,16901.0
2021-06-18 10:50:00,100.02,100.24,100.02,100.14,10277.0,100.02,100.24,100.02,100.14,10277.0
2021-06-18 10:55:00,100.13,100.2,100.08,100.14,10366.0,100.13,100.2,100.08,100.14,10366.0
2021-06-18 11:00:00,100.14,100.45,100.14,100.43,46415.0,100.14,100.45,100.14,100.43,46415.0
2021-06-18 11:05:00,100.43,100.51,100.31,100.41,14147.0,100.43,100.51,100.31,100.41,14147.0
2021-06-18 11:10:00,100.41,100.61,100.4,100.5,32833.0,100.41,100.61,100.4,100.5,32833.0
2021-06-18 11:15:00,100.52,100.7,100.49,100.63,15275.0,100.52,100.7,100.49,100.63,15275.0
2021-06-18 11:20:00,100.62,100.72,100.53,100.72,14132.0,100.62,100.72,100.53,100.72,14132.0
2021-06-18 11:25:00,100.73,100.73,100.48,100.56,17529.0,100.73,100.73,100.48,100.56,17529.0
2021-06-18 11:30:00,100.56,100.82,100.5,100.81,6392.0,100.56,100.82,100.5,100.81,6392.0
2021-06-18 11:35:00,100.81,101.07,100.81,101.07,57613.0,100.81,101.07,100.81,101.07,57613.0
2021-06-18 11:40:00,101.09,101.12,100.96,100.96,19549.0,101.09,101.12,100.96,100.96,19549.0
2021-06-18 11:45:00,100.9,100.99,100.83,100.88,7333.0,100.9,100.99,100.83,100.88,7333.0
2021-06-18 11:50:00,100.88,100.89,100.81,100.87,8981.0,100.88,100.89,100.81,100.87,8981.0
2021-06-18 11:55:00,100.88,100.89,100.85,100.89,6164.0,100.88,100.89,100.85,100.89,6164.0
2021-06-18 12:00:00,100.89,100.91,100.85,100.91,13724.0,100.89,100.91,100.85,100.91,13724.0
2021-06-18 12:05:00,100.91,101.05,100.9,101.01,6320.0,100.91,101.05,100.9,101.01,6320.0
2021-06-18 12:10:00,101.02,101.02,100.85,100.88,13070.0,101.02,101.02,100.85,100.88,13070.0
2021-06-18 12:15:00,100.88,100.93,100.82,100.93,31542.0,100.88,100.93,100.82,100.93,31542.0
2021-06-18 12:20:00,100.92,100.94,100.85,100.9,11333.0,100.92,100.94,100.85,100.9,11333.0
2021-06-18 12:25:00,100.9,100.97,100.9,100.95,6068.0,100.9,100.97,100.9,100.95,6068.0
2021-06-18 12:30:00,100.96,101.04,100.86,101.01,22100.0,100.96,101.04,100.86,101.01,22100.0
2021-06-18 12:35:00,101.02,101.02,100.85,100.86,8183.0,101.02,101.02,100.85,100.86,8183.0
2021-06-18 12:40:00,100.85,100.88,100.76,100.78,24663.0,100.85,100.88,100.76,100.78,24663.0
2021-06-18 12:45:00,100.76,100.77,100.66,100.73,23369.0,100.76,100.77,100.66,100.73,23369.0
2021-06-18 12:50:00,100.73,100.74,100.54,100.54,9007.0,100.73,100.74,100.54,100.54,9007.0
2021-06-18 12:55:00,100.54,100.54,100.32,100.36,9043.0,100.54,100.54,100.32,100.36,9043.0
2021-06-18 13:00:00,100.31,100.31,100.21,100.25,6158.0,100.31,100.31,100.21,100.25,6158.0
2021-06-18 13:05:00,100.25,100.28,100.23,100.24,5146.0,100.25,100.28,100.23,100.24,5146.0
2021-06-18 13:10:00,100.22,100.32,100.13,100.31,6259.0,100.22,100.32,100.13,100.31,6259.0
2021-06-18 13:15:00,100.29,100.35,100.26,100.29,4835.0,100.29,100.35,100.26,100.29,4835.0
2021-06-18 13:20:00,100.27,100.34,100.25,100.28,4347.0,100.27,100.34,100.25,100.28,4347.0
2021-06-18 13:25:00,100.27,100.27,100.18,100.2,3975.0,100.27,100.27,100.18,100.2,3975.0
2021-06-18 13:30:00,100.21,100.29,100.2,100.23,6627.0,100.21,100.29,100.2,100.23,6627.0
2021-06-18 13:35:00,100.24,100.3,100.2,100.26,3797.0,100.24,100.3,100.2,100.26,3797.0
2021-06-18 13:40:00,100.25,100.29,100.12,100.13,5110.0,100.25,100.29,100.12,100.13,5110.0
2021-06-18 13:45:00,100.11,100.14,100.06,100.06,7695.0,100.11,100.14,100.06,100.06,7695.0
2021-06-18 13:50:00,100.06,100.19,100.01,100.18,26645.0,100.06,100.19,100.01,100.18,26645.0
2021-06-18 13:55:00,100.19,100.19,100.08,100.08,5009.0,100.19,100.19,100.08,100.08,5009.0
2021-06-18 14:00:00,100.08,100.25,100.07,100.13,9831.0,100.08,100.25,100.07,100.13,9831.0
2021-06-18 14:05:00,100.14,100.19,100.1,100.15,7856.0,100.14,100.19,100.1,100.15,7856.0
2021-06-18 14:10:00,100.13,100.19,100.1,100.18,11632.0,100.13,100.19,100.1,100.18,11632.0
2021-06-18 14:15:00,100.19,100.2,100.09,100.11,6268.0,100.19,100.2,100.09,100.11,6268.0
2021-06-18 14:20:00,100.12,100.14,100.06,100.13,8300.0,100.12,100.14,100.06,100.13,8300.0
2021-06-18 14:25:00,100.13,100.13,100.05,100.13,8012.0,100.13,100.13,100.05,100.13,8012.0
2021-06-18 14:30:00,100.11,100.13,100.08,100.11,7734.0,100.11,100.13,100.08,100.11,7734.0
2021-06-18 14:35:00,100.13,100.13,99.99,100.0,12587.0,100.13,100.13,99.99,100.0,12587.0
2021-06-18 14:40:00,100.01,100.06,99.99,100.03,12267.0,100.01,100.06,99.99,100.03,12267.0
2021-06-18 14:45:00,100.03,100.04,99.99,100.0,12761.0,100.03,100.04,99.99,100.0,12761.0
2021-06-18 14:50:00,99.99,100.1,99.99,100.07,11952.0,99.99,100.1,99.99,100.07,11952.0
2021-06-18 14:55:00,100.06,100.12,99.98,100.11,11803.0,100.06,100.12,99.98,100.11,11803.0
2021-06-18 15:00:00,100.11,100.19,100.08,100.16,13207.0,100.11,100.19,100.08,100.16,13207.0
2021-06-18 15:05:00,100.15,100.17,100.09,100.16,10048.0,100.15,100.17,100.09,100.16,10048.0
2021-06-18 15:10:00,100.16,100.34,100.15,100.34,14925.0,100.16,100.34,100.15,100.34,14925.0
2021-06-18 15:15:00,100.33,100.42,100.27,100.42,15906.0,100.33,100.42,100.27,100.42,15906.0
2021-06-18 15:20:00,100.41,100.56,100.41,100.54,18503.0,100.41,100.56,100.41,100.54,18503.0
2021-06-18 15:25:00,100.54,100.55,100.36,100.54,29483.0,100.54,100.55,100.36,100.54,29483.0
2021-06-18 15:30:00,100.53,100.65,100.53,100.64,41927.0,100.53,100.65,100.53,100.64,41927.0
2021-06-18 15:35:00,100.64,100.67,100.52,100.58,20844.0,100.64,100.67,100.52,100.58,20844.0
2021-06-18 15:40:00,100.58,100.58,100.4,100.41,27554.0,100.58,100.58,100.4,100.41,27554.0
2021-06-18 15:45:00,100.4,100.47,100.12,100.12,31769.0,100.4,100.47,100.12,100.12,31769.0
2021-06-18 15:50:00,100.13,100.81,100.1,100.48,99274.0,100.13,100.81,100.1,100.48,99274.0
2021-06-18 15:55:00,100.47,100.51,100.16,100.32,176237.0,100.47,100.51,100.16,100.32,176237.0
2021-06-21 09:30:00,100.7,100.9,100.52,100.87,23987.0,100.7,100.9,100.52,100.87,23987.0
2021-06-21 09:35:00,100.94,101.45,100.94,101.36,34193.0,100.94,101.45,100.94,101.36,34193.0
2021-06-21 09:40:00,101.37,101.58,101.33,101.44,21454.0,101.37,101.58,101.33,101.44,21454.0
2021-06-21 09:45:00,101.42,101.65,101.31,101.48,11600.0,101.42,101.65,101.31,101.48,11600.0
2021-06-21 09:50:00,101.45,101.66,101.43,101.56,25259.0,101.45,101.66,101.43,101.56,25259.0
2021-06-21 09:55:00,101.54,101.57,101.06,101.17,23414.0,101.54,101.57,101.06,101.17,23414.0
2021-06-21 10:00:00,101.22,101.44,101.18,101.23,28788.0,101.22,101.44,101.18,101.23,28788.0
2021-06-21 10:05:00,101.25,101.4,101.14,101.32,16173.0,101.25,101.4,101.14,101.32,16173.0
2021-06-21 10:10:00,101.31,101.43,101.22,101.27,13247.0,101.31,101.43,101.22,101.27,13247.0
2021-06-21 10:15:00,101.28,101.72,101.28,101.66,89221.0,101.28,101.72,101.28,101.66,89221.0
2021-06-21 10:20:00,101.68,101.73,101.55,101.6,14085.0,101.68,101.73,101.55,101.6,14085.0
2021-06-21 10:25:00,101.59,101.72,101.57,101.69,6677.0,101.59,101.72,101.57,101.69,6677.0
2021-06-21 10:30:00,101.74,101.84,101.72,101.78,17229.0,101.74,101.84,101.72,101.78,17229.0
2021-06-21 10:35:00,101.77,101.83,101.71,101.8,11614.0,101.77,101.83,101.71,101.8,11614.0
2021-06-21 10:40:00,101.78,101.82,101.68,101.71,13271.0,101.78,101.82,101.68,101.71,13271.0
2021-06-21 10:45:00,101.7,101.87,101.68,101.79,27694.0,101.7,101.87,101.68,101.79,27694.0
2021-06-21 10:50:00,101.79,101.79,101.58,101.59,27794.0,101.79,101.79,101.58,101.59,27794.0
2021-06-21 10:55:00,101.59,101.68,101.26,101.34,18201.0,101.59,101.68,101.26,101.34,18201.0
2021-06-21 11:00:00,101.34,101.4,101.15,101.16,20143.0,101.34,101.4,101.15,101.16,20143.0
2021-06-21 11:05:00,101.17,101.27,101.14,101.22,26934.0,101.17,101.27,101.14,101.22,26934.0
2021-06-21 11:10:00,101.22,101.28,101.15,101.25,13569.0,101.22,101.28,101.15,101.25,13569.0
2021-06-21 11:15:00,101.24,101.28,101.16,101.23,14179.0,101.24,101.28,101.16,101.23,14179.0
2021-06-21 11:20:00,101.23,101.42,101.21,101.39,22775.0,101.23,101.42,101.21,101.39,22775.0
2021-06-21 11:25:00,101.4,101.5,101.3,101.3,37484.0,101.4,101.5,101.3,101.3,37484.0
2021-06-21 11:30:00,101.31,101.47,101.29,101.44,10207.0,101.31,101.47,101.29,101.44,10207.0
2021-06-21 11:35:00,101.44,101.55,101.41,101.51,15906.0,101.44,101.55,101.41,101.51,15906.0
2021-06-21 11:40:00,101.51,101.6,101.34,101.4,17382.0,101.51,101.6,101.34,101.4,17382.0
2021-06-21 11:45:00,101.42,101.46,101.28,101.4,11278.0,101.42,101.46,101.28,101.4,11278.0
2021-06-21 11:50:00,101.39,101.41,101.23,101.24,6132.0,101.39,101.41,101.23,101.24,6132.0
2021-06-21 11:55:00,101.24,101.35,101.21,101.35,10448.0,101.24,101.35,101.21,101.35,10448.0
2021-06-21 12:00:00,101.33,101.37,101.26,101.36,8719.0,101.33,101.37,101.26,101.36,8719.0
2021-06-21 12:05:00,101.34,101.35,101.15,101.29,19224.0,101.34,101.35,101.15,101.29,19224.0
2021-06-21 12:10:00,101.27,101.3,101.15,101.18,14918.0,101.27,101.3,101.15,101.18,14918.0
2021-06-21 12:15:00,101.19,101.27,101.19,101.25,6525.0,101.19,101.27,101.19,101.25,6525.0
2021-06-21 12:20:00,101.25,101.32,101.22,101.3,14607.0,101.25,101.32,101.22,101.3,14607.0
2021-06-21 12:25:00,101.3,101.44,101.24,101.35,65376.0,101.3,101.44,101.24,101.35,65376.0
2021-06-21 12:30:00,101.34,101.47,101.33,101.44,25776.0,101.34,101.47,101.33,101.44,25776.0
2021-06-21 12:35:00,101.45,101.63,101.43,101.54,12551.0,101.45,101.63,101.43,101.54,12551.0
2021-06-21 12:40:00,101.53,101.7,101.49,101.49,101245.0,101.53,101.7,101.49,101.49,101245.0
2021-06-21 12:45:00,101.46,101.59,101.43,101.55,45241.0,101.46,101.59,101.43,101.55,45241.0
2021-06-21 12:50:00,101.55,101.61,101.5,101.51,6936.0,101.55,101.61,101.5,101.51,6936.0
2021-06-21 12:55:00,101.5,101.54,101.48,101.48,5868.0,101.5,101.54,101.48,101.48,5868.0
2021-06-21 13:00:00,101.49,101.52,101.4,101.4,4765.0,101.49,101.52,101.4,101.4,4765.0
2021-06-21 13:05:00,101.41,101.46,101.36,101.38,4399.0,101.41,101.46,101.36,101.38,4399.0
2021-06-21 13:10:00,101.36,101.51,101.35,101.48,8103.0,101.36,101.51,101.35,101.48,8103.0
2021-06-21 13:15:00,101.48,101.48,101.37,101.41,4758.0,101.48,101.48,101.37,101.41,4758.0
2021-06-21 13:20:00,101.41,101.43,101.33,101.43,15552.0,101.41,101.43,101.33,101.43,15552.0
2021-06-21 13:25:00,101.43,101.51,101.42,101.43,7673.0,101.43,101.51,101.42,101.43,7673.0
2021-06-21 13:30:00,101.42,101.52,101.41,101.47,12554.0,101.42,101.52,101.41,101.47,12554.0
2021-06-21 13:35:00,101.46,101.49,101.39,101.41,9760.0,101.46,101.49,101.39,101.41,9760.0
2021-06-21 13:40:00,101.45,101.53,101.4,101.4,8740.0,101.45,101.53,101.4,101.4,8740.0
2021-06-21 13:45:00,101.4,101.44,101.35,101.4,6342.0,101.4,101.44,101.35,101.4,6342.0
2021-06-21 13:50:00,101.39,101.5,101.28,101.36,57190.0,101.39,101.5,101.28,101.36,57190.0
2021-06-21 13:55:00,101.37,101.39,101.26,101.26,6700.0,101.37,101.39,101.26,101.26,6700.0
2021-06-21 14:00:00,101.28,101.47,101.28,101.44,16774.0,101.28,101.47,101.28,101.44,16774.0
2021-06-21 14:05:00,101.48,101.65,101.3,101.36,94137.0,101.48,101.65,101.3,101.36,94137.0
2021-06-21 14:10:00,101.36,101.42,101.35,101.36,9441.0,101.36,101.42,101.35,101.36,9441.0
2021-06-21 14:15:00,101.36,101.52,101.27,101.32,127858.0,101.36,101.52,101.27,101.32,127858.0
2021-06-21 14:20:00,101.3,101.42,101.2,101.23,115720.0,101.3,101.42,101.2,101.23,115720.0
2021-06-21 14:25:00,101.21,101.28,101.19,101.28,6877.0,101.21,101.28,101.19,101.28,6877.0
2021-06-21 14:30:00,101.25,101.29,101.21,101.21,9561.0,101.25,101.29,101.21,101.21,9561.0
2021-06-21 14:35:00,101.21,101.21,101.05,101.11,18091.0,101.21,101.21,101.05,101.11,18091.0
2021-06-21 14:40:00,101.1,101.16,101.07,101.1,15982.0,101.1,101.16,101.07,101.1,15982.0
2021-06-21 14:45:00,101.09,101.1,101.0,101.04,19545.0,101.09,101.1,101.0,101.04,19545.0
2021-06-21 14:50:00,101.02,101.11,101.02,101.05,13269.0,101.02,101.11,101.02,101.05,13269.0
2021-06-21 14:55:00,101.04,101.06,100.95,101.02,13058.0,101.04,101.06,100.95,101.02,13058.0
2021-06-21 15:00:00,101.01,101.09,100.94,100.98,12774.0,101.01,101.09,100.94,100.98,12774.0
2021-06-21 15:05:00,100.95,101.1,100.95,101.09,9577.0,100.95,101.1,100.95,101.09,9577.0
2021-06-21 15:10:00,101.08,101.19,101.06,101.09,15631.0,101.08,101.19,101.06,101.09,15631.0
2021-06-21 15:15:00,101.1,101.24,101.1,101.24,15895.0,101.1,101.24,101.1,101.24,15895.0
2021-06-21 15:20:00,101.25,101.25,101.18,101.19,18554.0,101.25,101.25,101.18,101.19,18554.0
2021-06-21 15:25:00,101.19,101.28,101.17,101.25,25842.0,101.19,101.28,101.17,101.25,25842.0
2021-06-21 15:30:00,101.24,101.37,101.24,101.34,25818.0,101.24,101.37,101.24,101.34,25818.0
2021-06-21 15:35:00,101.33,101.41,101.25,101.4,20271.0,101.33,101.41,101.25,101.4,20271.0
2021-06-21 15:40:00,101.41,101.41,101.33,101.33,22670.0,101.41,101.41,101.33,101.33,22670.0
2021-06-21 15:45:00,101.34,101.34,101.19,101.2,30345.0,101.34,101.34,101.19,101.2,30345.0
2021-06-21 15:50:00,101.21,101.26,101.18,101.2,44659.0,101.21,101.26,101.18,101.2,44659.0
2021-06-21 15:55:00,101.2,101.26,101.07,101.19,90346.0,101.2,101.26,101.07,101.19,90346.0
2021-06-22 09:30:00,101.04,101.29,100.95,101.09,18673.0,101.04,101.29,100.95,101.09,18673.0
2021-06-22 09:35:00,101.1,101.1,100.62,100.62,9953.0,101.1,101.1,100.62,100.62,9953.0
2021-06-22 09:40:00,100.63,100.8,100.53,100.61,15456.0,100.63,100.8,100.53,100.61,15456.0
2021-06-22 09:45:00,100.61,100.78,100.56,100.7,29359.0,100.61,100.78,100.56,100.7,29359.0
2021-06-22 09:50:00,100.7,100.8,100.55,100.65,14459.0,100.7,100.8,100.55,100.65,14459.0
2021-06-22 09:55:00,100.66,100.66,100.37,100.4,22649.0,100.66,100.66,100.37,100.4,22649.0
2021-06-22 10:00:00,100.42,100.69,100.41,100.65,13876.0,100.42,100.69,100.41,100.65,13876.0
2021-06-22 10:05:00,100.71,101.16,100.71,100.87,142790.0,100.71,101.16,100.71,100.87,142790.0
2021-06-22 10:10:00,100.89,101.04,100.82,101.01,6560.0,100.89,101.04,100.82,101.01,6560.0
2021-06-22 10:15:00,101.02,101.14,101.01,101.13,6701.0,101.02,101.14,101.01,101.13,6701.0
2021-06-22 10:20:00,101.15,101.37,101.1,101.27,9835.0,101.15,101.37,101.1,101.27,9835.0
2021-06-22 10:25:00,101.26,101.3,101.18,101.24,7798.0,101.26,101.3,101.18,101.24,7798.0
2021-06-22 10:30:00,101.25,101.69,101.25,101.56,116924.0,101.25,101.69,101.25,101.56,116924.0
2021-06-22 10:35:00,101.54,102.07,101.45,101.95,241587.0,101.54,102.07,101.45,101.95,241587.0
2021-06-22 10:40:00,102.01,102.15,101.31,101.53,160508.0,102.01,102.15,101.31,101.53,160508.0
2021-06-22 10:45:00,101.5,101.57,101.45,101.49,6717.0,101.5,101.57,101.45,101.49,6717.0
2021-06-22 10:50:00,101.51,101.58,101.35,101.5,15797.0,101.51,101.58,101.35,101.5,15797.0
2021-06-22 10:55:00,101.51,101.61,101.47,101.52,5276.0,101.51,101.61,101.47,101.52,5276.0
2021-06-22 11:00:00,101.51,101.63,101.45,101.63,5903.0,101.51,101.63,101.45,101.63,5903.0
2021-06-22 11:05:00,101.67,101.7,101.54,101.67,9320.0,101.67,101.7,101.54,101.67,9320.0
2021-06-22 11:10:00,101.69,101.75,101.63,101.68,11986.0,101.69,101.75,101.63,101.68,11986.0
2021-06-22 11:15:00,101.67,101.69,101.54,101.62,9472.0,101.67,101.69,101.54,101.62,9472.0
2021-06-22 11:20:00,101.64,101.66,101.44,101.47,7619.0,101.64,101.66,101.44,101.47,7619.0
2021-06-22 11:25:00,101.48,101.54,101.37,101.45,15767.0,101.48,101.54,101.37,101.45,15767.0
2021-06-22 11:30:00,101.46,101.49,101.39,101.39,6135.0,101.46,101.49,101.39,101.39,6135.0
2021-06-22 11:35:00,101.37,101.43,101.33,101.4,6356.0,101.37,101.43,101.33,101.4,6356.0
2021-06-22 11:40:00,101.39,101.41,101.31,101.34,6131.0,101.39,101.41,101.31,101.34,6131.0
2021-06-22 11:45:00,101.34,101.39,101.29,101.29,6854.0,101.34,101.39,101.29,101.29,6854.0
2021-06-22 11:50:00,101.29,101.33,101.28,101.31,5125.0,101.29,101.33,101.28,101.31,5125.0
2021-06-22 11:55:00,101.3,101.36,101.27,101.32,9252.0,101.3,101.36,101.27,101.32,9252.0
2021-06-22 12:00:00,101.34,101.42,101.25,101.39,10901.0,101.34,101.42,101.25,101.39,10901.0
2021-06-22 12:05:00,101.42,101.45,101.33,101.38,5592.0,101.42,101.45,101.33,101.38,5592.0
2021-06-22 12:10:00,101.38,101.5,101.33,101.38,8731.0,101.38,101.5,101.33,101.38,8731.0
2021-06-22 12:15:00,101.37,101.38,101.26,101.26,10355.0,101.37,101.38,101.26,101.26,10355.0
2021-06-22 12:20:00,101.27,101.3,101.24,101.28,8678.0,101.27,101.3,101.24,101.28,8678.0
2021-06-22 12:25:00,101.28,101.28,101.14,101.18,9928.0,101.28,101.28,101.14,101.18,9928.0
2021-06-22 12:30:00,101.18,101.19,101.01,101.02,11374.0,101.18,101.19,101.01,101.02,11374.0
2021-06-22 12:35:00,101.01,101.26,100.98,101.07,101380.0,101.01,101.26,100.98,101.07,101380.0
2021-06-22 12:40:00,101.09,101.18,101.07,101.11,7345.0,101.09,101.18,101.07,101.11,7345.0
2021-06-22 12:45:00,101.1,101.12,101.05,101.09,6101.0,101.1,101.12,101.05,101.09,6101.0
2021-06-22 12:50:00,101.09,101.14,101.05,101.12,6996.0,101.09,101.14,101.05,101.12,6996.0
2021-06-22 12:55:00,101.13,101.16,101.09,101.15,6460.0,101.13,101.16,101.09,101.15,6460.0
2021-06-22 13:00:00,101.13,101.17,101.13,101.16,2900.0,101.13,101.17,101.13,101.16,2900.0
2021-06-22 13:05:00,101.16,101.2,101.08,101.14,18580.0,101.16,101.2,101.08,101.14,18580.0
2021-06-22 13:10:00,101.14,101.14,101.08,101.14,6177.0,101.14,101.14,101.08,101.14,6177.0
2021-06-22 13:15:00,101.13,101.15,101.08,101.15,4526.0,101.13,101.15,101.08,101.15,4526.0
2021-06-22 13:20:00,101.17,101.19,101.11,101.12,6600.0,101.17,101.19,101.11,101.12,6600.0
2021-06-22 13:25:00,101.11,101.13,101.08,101.1,12404.0,101.11,101.13,101.08,101.1,12404.0
2021-06-22 13:30:00,101.09,101.12,101.04,101.09,7352.0,101.09,101.12,101.04,101.09,7352.0
2021-06-22 13:35:00,101.09,101.1,100.95,101.0,11961.0,101.09,101.1,100.95,101.0,11961.0
2021-06-22 13:40:00,101.0,101.0,100.94,100.95,12531.0,101.0,101.0,100.94,100.95,12531.0
2021-06-22 13:45:00,100.95,101.09,100.95,101.09,5481.0,100.95,101.09,100.95,101.09,5481.0
2021-06-22 13:50:00,101.08,101.09,100.98,101.03,5028.0,101.08,101.09,100.98,101.03,5028.0
2021-06-22 13:55:00,101.03,101.07,101.0,101.02,6110.0,101.03,101.07,101.0,101.02,6110.0
2021-06-22 14:00:00,101.03,101.04,100.95,101.01,9123.0,101.03,101.04,100.95,101.01,9123.0
2021-06-22 14:05:00,101.01,101.18,101.0,101.07,41021.0,101.01,101.18,101.0,101.07,41021.0
2021-06-22 14:10:00,101.08,101.1,101.01,101.1,8178.0,101.08,101.1,101.01,101.1,8178.0
2021-06-22 14:15:00,101.1,101.16,101.08,101.12,15566.0,101.1,101.16,101.08,101.12,15566.0
2021-06-22 14:20:00,101.14,101.26,101.14,101.16,7249.0,101.14,101.26,101.14,101.16,7249.0
2021-06-22 14:25:00,101.16,101.21,101.1,101.13,7739.0,101.16,101.21,101.1,101.13,7739.0
2021-06-22 14:30:00,101.13,101.17,101.09,101.17,10761.0,101.13,101.17,101.09,101.17,10761.0
2021-06-22 14:35:00,101.2,101.22,101.04,101.18,82299.0,101.2,101.22,101.04,101.18,82299.0
2021-06-22 14:40:00,101.19,101.26,101.12,101.13,20205.0,101.19,101.26,101.12,101.13,20205.0
2021-06-22 14:45:00,101.12,101.17,101.09,101.17,10822.0,101.12,101.17,101.09,101.17,10822.0
2021-06-22 14:50:00,101.16,101.17,101.08,101.16,19640.0,101.16,101.17,101.08,101.16,19640.0
2021-06-22 14:55:00,101.15,101.2,101.14,101.15,13219.0,101.15,101.2,101.14,101.15,13219.0
2021-06-22 15:00:00,101.17,101.17,101.09,101.16,15883.0,101.17,101.17,101.09,101.16,15883.0
2021-06-22 15:05:00,101.15,101.16,101.08,101.16,13547.0,101.15,101.16,101.08,101.16,13547.0
2021-06-22 15:10:00,101.16,101.25,101.07,101.11,46555.0,101.16,101.25,101.07,101.11,46555.0
2021-06-22 15:15:00,101.12,101.22,101.1,101.17,51402.0,101.12,101.22,101.1,101.17,51402.0
2021-06-22 15:20:00,101.16,101.36,101.1,101.14,137846.0,101.16,101.36,101.1,101.14,137846.0
2021-06-22 15:25:00,101.16,101.23,101.11,101.22,89953.0,101.16,101.23,101.11,101.22,89953.0
2021-06-22 15:30:00,101.25,101.29,101.13,101.2,27534.0,101.25,101.29,101.13,101.2,27534.0
2021-06-22 15:35:00,101.19,101.2,101.07,101.11,24446.0,101.19,101.2,101.07,101.11,24446.0
2021-06-22 15:40:00,101.11,101.12,100.96,101.04,33126.0,101.11,101.12,100.96,101.04,33126.0
2021-06-22 15:45:00,101.04,101.09,100.96,100.98,58117.0,101.04,101.09,100.96,100.98,58117.0
2021-06-22 15:50:00,100.98,100.99,100.81,100.93,79124.0,100.98,100.99,100.81,100.93,79124.0
2021-06-22 15:55:00,100.94,101.02,100.83,100.87,97873.0,100.94,101.02,100.83,100.87,97873.0
2021-06-23 09:30:00,101.23,101.23,100.63,100.69,18735.0,101.23,101.23,100.63,100.69,18735.0
2021-06-23 09:35:00,100.68,100.73,100.52,100.59,12780.0,100.68,100.73,100.52,100.59,12780.0
2021-06-23 09:40:00,100.61,100.9,100.44,100.9,16207.0,100.61,100.9,100.44,100.9,16207.0
2021-06-23 09:45:00,100.91,100.98,100.68,100.77,10050.0,100.91,100.98,100.68,100.77,10050.0
2021-06-23 09:50:00,100.78,100.81,100.67,100.75,13297.0,100.78,100.81,100.67,100.75,13297.0
2021-06-23 09:55:00,100.76,101.03,100.76,100.96,7485.0,100.76,101.03,100.76,100.96,7485.0
2021-06-23 10:00:00,100.92,100.97,100.8,100.84,14756.0,100.92,100.97,100.8,100.84,14756.0
2021-06-23 10:05:00,100.84,101.04,100.84,100.97,9477.0,100.84,101.04,100.84,100.97,9477.0
2021-06-23 10:10:00,100.97,101.06,100.9,101.04,9642.0,100.97,101.06,100.9,101.04,9642.0
2021-06-23 10:15:00,101.06,101.14,101.01,101.14,11162.0,101.06,101.14,101.01,101.14,11162.0
2021-06-23 10:20:00,101.11,101.14,101.0,101.04,19407.0,101.11,101.14,101.0,101.04,19407.0
2021-06-23 10:25:00,101.04,101.04,100.89,100.89,8542.0,101.04,101.04,100.89,100.89,8542.0
2021-06-23 10:30:00,100.9,100.93,100.85,100.93,11653.0,100.9,100.93,100.85,100.93,11653.0
2021-06-23 10:35:00,100.94,101.1,100.89,101.09,10441.0,100.94,101.1,100.89,101.09,10441.0
2021-06-23 10:40:00,101.11,101.2,101.06,101.16,12071.0,101.11,101.2,101.06,101.16,12071.0
2021-06-23 10:45:00,101.16,101.23,101.12,101.23,15886.0,101.16,101.23,101.12,101.23,15886.0
2021-06-23 10:50:00,101.24,101.34,101.24,101.26,12962.0,101.24,101.34,101.24,101.26,12962.0
2021-06-23 10:55:00,101.25,101.35,101.25,101.32,6408.0,101.25,101.35,101.25,101.32,6408.0
2021-06-23 11:00:00,101.33,101.38,101.24,101.29,14591.0,101.33,101.38,101.24,101.29,14591.0
2021-06-23 11:05:00,101.32,101.33,101.22,101.31,10447.0,101.32,101.33,101.22,101.31,10447.0
2021-06-23 11:10:00,101.32,101.4,101.28,101.34,5809.0,101.32,101.4,101.28,101.34,5809.0
2021-06-23 11:15:00,101.32,101.42,101.31,101.36,5691.0,101.32,101.42,101.31,101.36,5691.0
2021-06-23 11:20:00,101.35,101.5,101.35,101.5,8832.0,101.35,101.5,101.35,101.5,8832.0
2021-06-23 11:25:00,101.5,101.5,101.35,101.37,10339.0,101.5,101.5,101.35,101.37,10339.0
2021-06-23 11:30:00,101.37,101.42,101.36,101.42,3362.0,101.37,101.42,101.36,101.42,3362.0
2021-06-23 11:35:00,101.42,101.42,101.32,101.32,8265.0,101.42,101.42,101.32,101.32,8265.0
2021-06-23 11:40:00,101.33,101.42,101.3,101.42,4591.0,101.33,101.42,101.3,101.42,4591.0
2021-06-23 11:45:00,101.42,101.43,101.4,101.4,6966.0,101.42,101.43,101.4,101.4,6966.0
2021-06-23 11:50:00,101.4,101.4,101.34,101.39,5210.0,101.4,101.4,101.34,101.39,5210.0
2021-06-23 11:55:00,101.38,101.41,101.34,101.34,12141.0,101.38,101.41,101.34,101.34,12141.0
2021-06-23 12:00:00,101.33,101.42,101.31,101.32,9540.0,101.33,101.42,101.31,101.32,9540.0
2021-06-23 12:05:00,101.32,101.35,101.31,101.33,5493.0,101.32,101.35,101.31,101.33,5493.0
2021-06-23 12:10:00,101.37,101.39,101.35,101.38,6792.0,101.37,101.39,101.35,101.38,6792.0
2021-06-23 12:15:00,101.39,101.4,101.31,101.39,8013.0,101.39,101.4,101.31,101.39,8013.0
2021-06-23 12:20:00,101.4,101.42,101.37,101.4,6713.0,101.4,101.42,101.37,101.4,6713.0
2021-06-23 12:25:00,101.4,101.44,101.39,101.42,6585.0,101.4,101.44,101.39,101.42,6585.0
2021-06-23 12:30:00,101.42,101.43,101.39,101.4,12771.0,101.42,101.43,101.39,101.4,12771.0
2021-06-23 12:35:00,101.42,101.43,101.35,101.35,6875.0,101.42,101.43,101.35,101.35,6875.0
2021-06-23 12:40:00,101.34,101.37,101.31,101.34,8523.0,101.34,101.37,101.31,101.34,8523.0
2021-06-23 12:45:00,101.35,101.39,101.33,101.36,7922.0,101.35,101.39,101.33,101.36,7922.0
2021-06-23 12:50:00,101.39,101.44,101.37,101.43,9830.0,101.39,101.44,101.37,101.43,9830.0
2021-06-23 12:55:00,101.44,101.45,101.35,101.44,25731.0,101.44,101.45,101.35,101.44,25731.0
2021-06-23 13:00:00,101.44,101.49,101.4,101.46,12128.0,101.44,101.49,101.4,101.46,12128.0
2021-06-23 13:05:00,101.46,101.49,101.45,101.46,10064.0,101.46,101.49,101.45,101.46,10064.0
2021-06-23 13:10:00,101.48,101.49,101.43,101.48,12210.0,101.48,101.49,101.43,101.48,12210.0
2021-06-23 13:15:00,101.46,101.48,101.38,101.42,18294.0,101.46,101.48,101.38,101.42,18294.0
2021-06-23 13:20:00,101.42,101.48,101.42,101.45,12423.0,101.42,101.48,101.42,101.45,12423.0
2021-06-23 13:25:00,101.47,101.7,101.34,101.43,222158.0,101.47,101.7,101.34,101.43,222158.0
2021-06-23 13:30:00,101.44,101.68,101.39,101.64,97164.0,101.44,101.68,101.39,101.64,97164.0
2021-06-23 13:35:00,101.67,101.68,101.5,101.61,115674.0,101.67,101.68,101.5,101.61,115674.0
2021-06-23 13:40:00,101.63,101.63,101.57,101.6,7239.0,101.63,101.63,101.57,101.6,7239.0
2021-06-23 13:45:00,101.6,101.64,101.58,101.64,6268.0,101.6,101.64,101.58,101.64,6268.0
2021-06-23 13:50:00,101.64,101.66,101.56,101.66,6715.0,101.64,101.66,101.56,101.66,6715.0
2021-06-23 13:55:00,101.67,101.72,101.62,101.7,8433.0,101.67,101.72,101.62,101.7,8433.0
2021-06-23 14:00:00,101.68,101.71,101.62,101.65,8412.0,101.68,101.71,101.62,101.65,8412.0
2021-06-23 14:05:00,101.65,101.65,101.59,101.6,11625.0,101.65,101.65,101.59,101.6,11625.0
2021-06-23 14:10:00,101.61,101.65,101.58,101.61,13646.0,101.61,101.65,101.58,101.61,13646.0
2021-06-23 14:15:00,101.6,101.61,101.54,101.57,11486.0,101.6,101.61,101.54,101.57,11486.0
2021-06-23 14:20:00,101.56,101.61,101.54,101.59,9389.0,101.56,101.61,101.54,101.59,9389.0
2021-06-23 14:25:00,101.6,101.6,101.55,101.57,10408.0,101.6,101.6,101.55,101.57,10408.0
2021-06-23 14:30:00,101.57,101.58,101.49,101.53,15499.0,101.57,101.58,101.49,101.53,15499.0
2021-06-23 14:35:00,101.53,101.53,101.48,101.48,12082.0,101.53,101.53,101.48,101.48,12082.0
2021-06-23 14:40:00,101.49,101.5,101.43,101.44,7475.0,101.49,101.5,101.43,101.44,7475.0
2021-06-23 14:45:00,101.45,101.48,101.43,101.46,17246.0,101.45,101.48,101.43,101.46,17246.0
2021-06-23 14:50:00,101.46,101.49,101.43,101.49,12860.0,101.46,101.49,101.43,101.49,12860.0
2021-06-23 14:55:00,101.49,101.5,101.43,101.45,11891.0,101.49,101.5,101.43,101.45,11891.0
2021-06-23 15:00:00,101.44,101.49,101.42,101.45,11477.0,101.44,101.49,101.42,101.45,11477.0
2021-06-23 15:05:00,101.45,101.47,101.42,101.45,18148.0,101.45,101.47,101.42,101.45,18148.0
2021-06-23 15:10:00,101.45,101.63,101.44,101.59,18811.0,101.45,101.63,101.44,101.59,18811.0
2021-06-23 15:15:00,101.59,101.74,101.58,101.71,10346.0,101.59,101.74,101.58,101.71,10346.0
2021-06-23 15:20:00,101.73,101.84,101.72,101.83,12456.0,101.73,101.84,101.72,101.83,12456.0
2021-06-23 15:25:00,101.84,101.91,101.8,101.87,19152.0,101.84,101.91,101.8,101.87,19152.0
2021-06-23 15:30:00,101.88,101.9,101.83,101.86,24274.0,101.88,101.9,101.83,101.86,24274.0
2021-06-23 15:35:00,101.86,101.86,101.8,101.85,11770.0,101.86,101.86,101.8,101.85,11770.0
2021-06-23 15:40:00,101.85,101.89,101.83,101.84,15127.0,101.85,101.89,101.83,101.84,15127.0
2021-06-23 15:45:00,101.84,101.84,101.73,101.77,25093.0,101.84,101.84,101.73,101.77,25093.0
2021-06-23 15:50:00,101.78,101.78,101.59,101.62,38171.0,101.78,101.78,101.59,101.62,38171.0
2021-06-23 15:55:00,101.62,101.63,101.46,101.5,87838.0,101.62,101.63,101.46,101.5,87838.0
2021-06-24 09:30:00,99.62,99.95,99.25,99.46,143576.0,99.62,99.95,99.25,99.46,143576.0
2021-06-24 09:35:00,99.46,99.6,98.94,99.06,110090.0,99.46,99.6,98.94,99.06,110090.0
2021-06-24 09:40:00,99.06,99.32,98.78,99.32,71261.0,99.06,99.32,98.78,99.32,71261.0
2021-06-24 09:45:00,99.33,99.51,99.04,99.16,40795.0,99.33,99.51,99.04,99.16,40795.0
2021-06-24 09:50:00,99.16,99.26,98.8,98.81,37210.0,99.16,99.26,98.8,98.81,37210.0
2021-06-24 09:55:00,98.83,99.04,98.78,98.8,36576.0,98.83,99.04,98.78,98.8,36576.0
2021-06-24 10:00:00,98.81,98.83,98.37,98.56,54310.0,98.81,98.83,98.37,98.56,54310.0
2021-06-24 10:05:00,98.56,98.82,98.51,98.74,29234.0,98.56,98.82,98.51,98.74,29234.0
2021-06-24 10:10:00,98.73,98.75,98.52,98.6,25575.0,98.73,98.75,98.52,98.6,25575.0
2021-06-24 10:15:00,98.61,99.13,98.6,98.98,40475.0,98.61,99.13,98.6,98.98,40475.0
2021-06-24 10:20:00,98.94,98.96,98.81,98.82,36598.0,98.94,98.96,98.81,98.82,36598.0
2021-06-24 10:25:00,98.81,98.98,98.76,98.83,35290.0,98.81,98.98,98.76,98.83,35290.0
2021-06-24 10:30:00,98.82,99.07,98.71,99.07,34218.0,98.82,99.07,98.71,99.07,34218.0
2021-06-24 10:35:00,99.03,99.07,98.93,99.02,22370.0,99.03,99.07,98.93,99.02,22370.0
2021-06-24 10:40:00,99.01,99.25,99.01,99.09,24618.0,99.01,99.25,99.01,99.09,24618.0
2021-06-24 10:45:00,99.11,99.13,99.01,99.12,15704.0,99.11,99.13,99.01,99.12,15704.0
2021-06-24 10:50:00,99.09,99.25,99.09,99.14,21489.0,99.09,99.25,99.09,99.14,21489.0
2021-06-24 10:55:00,99.12,99.21,99.07,99.21,10546.0,99.12,99.21,99.07,99.21,10546.0
2021-06-24 11:00:00,99.2,99.31,99.15,99.29,17705.0,99.2,99.31,99.15,99.29,17705.0
2021-06-24 11:05:00,99.29,99.31,99.06,99.11,19385.0,99.29,99.31,99.06,99.11,19385.0
2021-06-24 11:10:00,99.11,99.21,99.06,99.2,14447.0,99.11,99.21,99.06,99.2,14447.0
2021-06-24 11:15:00,99.23,99.25,99.04,99.07,30887.0,99.23,99.25,99.04,99.07,30887.0
2021-06-24 11:20:00,99.07,99.29,99.07,99.25,12172.0,99.07,99.29,99.07,99.25,12172.0
2021-06-24 11:25:00,99.2,99.2,99.03,99.08,33804.0,99.2,99.2,99.03,99.08,33804.0
2021-06-24 11:30:00,99.09,99.18,99.06,99.12,20006.0,99.09,99.18,99.06,99.12,20006.0
2021-06-24 11:35:00,99.12,99.13,99.06,99.1,11681.0,99.12,99.13,99.06,99.1,11681.0
2021-06-24 11:40:00,99.07,99.09,98.93,98.95,17060.0,99.07,99.09,98.93,98.95,17060.0
2021-06-24 11:45:00,98.92,99.08,98.92,99.07,16981.0,98.92,99.08,98.92,99.07,16981.0
2021-06-24 11:50:00,99.05,99.11,99.04,99.1,3400.0,99.05,99.11,99.04,99.1,3400.0
2021-06-24 11:55:00,99.09,99.14,99.02,99.11,14008.0,99.09,99.14,99.02,99.11,14008.0
2021-06-24 12:00:00,99.11,99.19,98.98,99.01,24187.0,99.11,99.19,98.98,99.01,24187.0
2021-06-24 12:05:00,99.02,99.03,98.86,98.91,14829.0,99.02,99.03,98.86,98.91,14829.0
2021-06-24 12:10:00,98.89,98.89,98.8,98.83,7099.0,98.89,98.89,98.8,98.83,7099.0
2021-06-24 12:15:00,98.83,98.84,98.76,98.81,8595.0,98.83,98.84,98.76,98.81,8595.0
2021-06-24 12:20:00,98.82,98.82,98.75,98.75,14492.0,98.82,98.82,98.75,98.75,14492.0
2021-06-24 12:25:00,98.77,98.96,98.71,98.96,32540.0,98.77,98.96,98.71,98.96,32540.0
2021-06-24 12:30:00,98.94,99.05,98.88,99.03,7756.0,98.94,99.05,98.88,99.03,7756.0
2021-06-24 12:35:00,99.02,99.05,98.98,99.04,9291.0,99.02,99.05,98.98,99.04,9291.0
2021-06-24 12:40:00,99.07,99.08,99.0,99.06,12400.0,99.07,99.08,99.0,99.06,12400.0
2021-06-24 12:45:00,99.04,99.15,99.04,99.11,6912.0,99.04,99.15,99.04,99.11,6912.0
2021-06-24 12:50:00,99.12,99.19,99.11,99.16,21763.0,99.12,99.19,99.11,99.16,21763.0
2021-06-24 12:55:00,99.13,99.19,98.98,99.14,25891.0,99.13,99.19,98.98,99.14,25891.0
2021-06-24 13:00:00,99.15,99.28,99.14,99.22,30091.0,99.15,99.28,99.14,99.22,30091.0
2021-06-24 13:05:00,99.23,99.26,99.18,99.19,24102.0,99.23,99.26,99.18,99.19,24102.0
2021-06-24 13:10:00,99.18,99.2,99.09,99.11,8057.0,99.18,99.2,99.09,99.11,8057.0
2021-06-24 13:15:00,99.1,99.11,99.02,99.05,8061.0,99.1,99.11,99.02,99.05,8061.0
2021-06-24 13:20:00,99.03,99.03,98.89,98.91,16986.0,99.03,99.03,98.89,98.91,16986.0
2021-06-24 13:25:00,98.9,98.92,98.78,98.82,16132.0,98.9,98.92,98.78,98.82,16132.0
2021-06-24 13:30:00,98.81,98.87,98.79,98.82,13214.0,98.81,98.87,98.79,98.82,13214.0
2021-06-24 13:35:00,98.83,98.93,98.8,98.82,12226.0,98.83,98.93,98.8,98.82,12226.0
2021-06-24 13:40:00,98.81,98.89,98.7,98.89,90684.0,98.81,98.89,98.7,98.89,90684.0
2021-06-24 13:45:00,98.88,99.01,98.77,98.99,97478.0,98.88,99.01,98.77,98.99,97478.0
2021-06-24 13:50:00,98.99,99.09,98.93,99.02,93206.0,98.99,99.09,98.93,99.02,93206.0
2021-06-24 13:55:00,99.02,99.04,98.93,99.0,8458.0,99.02,99.04,98.93,99.0,8458.0
2021-06-24 14:00:00,99.0,99.04,98.93,98.99,13318.0,99.0,99.04,98.93,98.99,13318.0
2021-06-24 14:05:00,98.97,99.03,98.97,98.99,13585.0,98.97,99.03,98.97,98.99,13585.0
2021-06-24 14:10:00,99.0,99.0,98.93,98.94,6420.0,99.0,99.0,98.93,98.94,6420.0
2021-06-24 14:15:00,98.94,98.97,98.91,98.97,9979.0,98.94,98.97,98.91,98.97,9979.0
2021-06-24 14:20:00,98.98,99.02,98.92,99.01,9895.0,98.98,99.02,98.92,99.01,9895.0
2021-06-24 14:25:00,99.04,99.05,98.98,99.05,21763.0,99.04,99.05,98.98,99.05,21763.0
2021-06-24 14:30:00,99.05,99.5,99.05,99.42,120493.0,99.05,99.5,99.05,99.42,120493.0
2021-06-24 14:35:00,99.42,99.47,99.34,99.37,13472.0,99.42,99.47,99.34,99.37,13472.0
2021-06-24 14:40:00,99.33,99.33,99.25,99.3,13251.0,99.33,99.33,99.25,99.3,13251.0
2021-06-24 14:45:00,99.3,99.31,99.2,99.27,13252.0,99.3,99.31,99.2,99.27,13252.0
2021-06-24 14:50:00,99.27,99.28,99.19,99.2,8346.0,99.27,99.28,99.19,99.2,8346.0
2021-06-24 14:55:00,99.2,99.25,99.12,99.14,13606.0,99.2,99.25,99.12,99.14,13606.0
2021-06-24 15:00:00,99.15,99.24,99.13,99.15,20685.0,99.15,99.24,99.13,99.15,20685.0
2021-06-24 15:05:00,99.16,99.21,99.07,99.07,22841.0,99.16,99.21,99.07,99.07,22841.0
2021-06-24 15:10:00,99.09,99.11,99.02,99.07,34042.0,99.09,99.11,99.02,99.07,34042.0
2021-06-24 15:15:00,99.07,99.2,99.07,99.18,22367.0,99.07,99.2,99.07,99.18,22367.0
2021-06-24 15:20:00,99.18,99.31,99.17,99.25,30506.0,99.18,99.31,99.17,99.25,30506.0
2021-06-24 15:25:00,99.25,99.3,99.19,99.24,13317.0,99.25,99.3,99.19,99.24,13317.0
2021-06-24 15:30:00,99.25,99.35,99.22,99.33,20378.0,99.25,99.35,99.22,99.33,20378.0
2021-06-24 15:35:00,99.33,99.39,99.3,99.32,24267.0,99.33,99.39,99.3,99.32,24267.0
2021-06-24 15:40:00,99.31,99.38,99.28,99.37,24572.0,99.31,99.38,99.28,99.37,24572.0
2021-06-24 15:45:00,99.37,99.5,99.36,99.5,49864.0,99.37,99.5,99.36,99.5,49864.0
2021-06-24 15:50:00,99.49,99.51,99.4,99.48,59840.0,99.49,99.51,99.4,99.48,59840.0
2021-06-24 15:55:00,99.47,99.48,99.29,99.33,99581.0,99.47,99.48,99.29,99.33,99581.0
2021-06-25 09:30:00,99.55,99.63,99.26,99.39,64598.0,99.55,99.63,99.26,99.39,64598.0
2021-06-25 09:35:00,99.31,99.36,98.93,99.31,40247.0,99.31,99.36,98.93,99.31,40247.0
2021-06-25 09:40:00,99.29,99.43,99.11,99.12,13822.0,99.29,99.43,99.11,99.12,13822.0
2021-06-25 09:45:00,99.08,99.19,98.82,99.04,20295.0,99.08,99.19,98.82,99.04,20295.0
2021-06-25 09:50:00,99.1,99.27,98.95,99.04,25320.0,99.1,99.27,98.95,99.04,25320.0
2021-06-25 09:55:00,99.01,99.1,98.96,99.05,17392.0,99.01,99.1,98.96,99.05,17392.0
2021-06-25 10:00:00,99.07,99.26,99.07,99.17,21584.0,99.07,99.26,99.07,99.17,21584.0
2021-06-25 10:05:00,99.17,99.17,99.06,99.1,8867.0,99.17,99.17,99.06,99.1,8867.0
2021-06-25 10:10:00,99.08,99.18,98.98,99.03,14817.0,99.08,99.18,98.98,99.03,14817.0
2021-06-25 10:15:00,99.03,99.03,98.82,98.85,26787.0,99.03,99.03,98.82,98.85,26787.0
2021-06-25 10:20:00,98.85,98.93,98.66,98.69,24819.0,98.85,98.93,98.66,98.69,24819.0
2021-06-25 10:25:00,98.67,98.74,98.52,98.67,34444.0,98.67,98.74,98.52,98.67,34444.0
2021-06-25 10:30:00,98.69,98.79,98.61,98.79,18636.0,98.69,98.79,98.61,98.79,18636.0
2021-06-25 10:35:00,98.77,98.8,98.71,98.79,24685.0,98.77,98.8,98.71,98.79,24685.0
2021-06-25 10:40:00,98.77,98.82,98.69,98.69,26440.0,98.77,98.82,98.69,98.69,26440.0
2021-06-25 10:45:00,98.72,98.78,98.7,98.76,22163.0,98.72,98.78,98.7,98.76,22163.0
2021-06-25 10:50:00,98.76,98.78,98.58,98.6,38778.0,98.76,98.78,98.58,98.6,38778.0
2021-06-25 10:55:00,98.58,98.73,98.52,98.73,38187.0,98.58,98.73,98.52,98.73,38187.0
2021-06-25 11:00:00,98.72,98.72,98.57,98.58,18951.0,98.72,98.72,98.57,98.58,18951.0
2021-06-25 11:05:00,98.58,98.66,98.54,98.55,29060.0,98.58,98.66,98.54,98.55,29060.0
2021-06-25 11:10:00,98.57,98.58,98.52,98.53,20367.0,98.57,98.58,98.52,98.53,20367.0
2021-06-25 11:15:00,98.53,98.62,98.45,98.5,57781.0,98.53,98.62,98.45,98.5,57781.0
2021-06-25 11:20:00,98.49,98.54,98.41,98.43,28026.0,98.49,98.54,98.41,98.43,28026.0
2021-06-25 11:25:00,98.43,98.45,98.39,98.45,19351.0,98.43,98.45,98.39,98.45,19351.0
2021-06-25 11:30:00,98.42,98.46,98.32,98.39,23714.0,98.42,98.46,98.32,98.39,23714.0
2021-06-25 11:35:00,98.39,98.47,98.38,98.42,16046.0,98.39,98.47,98.38,98.42,16046.0
2021-06-25 11:40:00,98.39,98.42,98.26,98.31,20521.0,98.39,98.42,98.26,98.31,20521.0
2021-06-25 11:45:00,98.28,98.38,98.25,98.3,28150.0,98.28,98.38,98.25,98.3,28150.0
2021-06-25 11:50:00,98.3,98.32,98.24,98.25,20768.0,98.3,98.32,98.24,98.25,20768.0
2021-06-25 11:55:00,98.24,98.25,98.15,98.17,25961.0,98.24,98.25,98.15,98.17,25961.0
2021-06-25 12:00:00,98.18,98.26,98.16,98.23,28020.0,98.18,98.26,98.16,98.23,28020.0
2021-06-25 12:05:00,98.23,98.25,98.21,98.23,16018.0,98.23,98.25,98.21,98.23,16018.0
2021-06-25 12:10:00,98.23,98.36,98.21,98.32,21489.0,98.23,98.36,98.21,98.32,21489.0
2021-06-25 12:15:00,98.33,98.46,98.33,98.38,16409.0,98.33,98.46,98.33,98.38,16409.0
2021-06-25 12:20:00,98.37,98.45,98.32,98.35,11514.0,98.37,98.45,98.32,98.35,11514.0
2021-06-25 12:25:00,98.38,98.48,98.37,98.41,15681.0,98.38,98.48,98.37,98.41,15681.0
2021-06-25 12:30:00,98.42,98.43,98.36,98.43,6724.0,98.42,98.43,98.36,98.43,6724.0
2021-06-25 12:35:00,98.43,98.45,98.38,98.44,10842.0,98.43,98.45,98.38,98.44,10842.0
2021-06-25 12:40:00,98.45,98.48,98.37,98.4,15353.0,98.45,98.48,98.37,98.4,15353.0
2021-06-25 12:45:00,98.38,98.39,98.29,98.31,16703.0,98.38,98.39,98.29,98.31,16703.0
2021-06-25 12:50:00,98.31,98.33,98.17,98.29,25742.0,98.31,98.33,98.17,98.29,25742.0
2021-06-25 12:55:00,98.31,98.33,98.25,98.31,14363.0,98.31,98.33,98.25,98.31,14363.0
2021-06-25 13:00:00,98.3,98.36,98.22,98.23,73921.0,98.3,98.36,98.22,98.23,73921.0
2021-06-25 13:05:00,98.25,98.26,98.16,98.18,23724.0,98.25,98.26,98.16,98.18,23724.0
2021-06-25 13:10:00,98.18,98.18,98.08,98.11,27251.0,98.18,98.18,98.08,98.11,27251.0
2021-06-25 13:15:00,98.1,98.16,98.09,98.09,15777.0,98.1,98.16,98.09,98.09,15777.0
2021-06-25 13:20:00,98.1,98.11,98.02,98.02,24496.0,98.1,98.11,98.02,98.02,24496.0
2021-06-25 13:25:00,98.04,98.06,97.96,97.99,48791.0,98.04,98.06,97.96,97.99,48791.0
2021-06-25 13:30:00,97.99,98.32,97.97,98.32,27336.0,97.99,98.32,97.97,98.32,27336.0
2021-06-25 13:35:00,98.32,98.34,98.28,98.34,11704.0,98.32,98.34,98.28,98.34,11704.0
2021-06-25 13:40:00,98.33,98.36,98.21,98.3,22399.0,98.33,98.36,98.21,98.3,22399.0
2021-06-25 13:45:00,98.3,98.3,98.23,98.26,15253.0,98.3,98.3,98.23,98.26,15253.0
2021-06-25 13:50:00,98.27,98.27,98.23,98.25,10078.0,98.27,98.27,98.23,98.25,10078.0
2021-06-25 13:55:00,98.26,98.27,98.21,98.22,110186.0,98.26,98.27,98.21,98.22,110186.0
2021-06-25 14:00:00,98.22,98.4,98.18,98.32,69982.0,98.22,98.4,98.18,98.32,69982.0
2021-06-25 14:05:00,98.31,98.47,98.31,98.46,24234.0,98.31,98.47,98.31,98.46,24234.0
2021-06-25 14:10:00,98.47,98.55,98.45,98.54,26871.0,98.47,98.55,98.45,98.54,26871.0
2021-06-25 14:15:00,98.54,98.55,98.48,98.54,21135.0,98.54,98.55,98.48,98.54,21135.0
2021-06-25 14:20:00,98.53,98.56,98.51,98.55,11251.0,98.53,98.56,98.51,98.55,11251.0
2021-06-25 14:25:00,98.55,98.58,98.37,98.42,36143.0,98.55,98.58,98.37,98.42,36143.0
2021-06-25 14:30:00,98.41,98.44,98.37,98.4,15100.0,98.41,98.44,98.37,98.4,15100.0
2021-06-25 14:35:00,98.4,98.41,98.31,98.34,24342.0,98.4,98.41,98.31,98.34,24342.0
2021-06-25 14:40:00,98.33,98.37,98.32,98.33,20393.0,98.33,98.37,98.32,98.33,20393.0
2021-06-25 14:45:00,98.34,98.38,98.32,98.36,21813.0,98.34,98.38,98.32,98.36,21813.0
2021-06-25 14:50:00,98.37,98.45,98.35,98.36,28589.0,98.37,98.45,98.35,98.36,28589.0
2021-06-25 14:55:00,98.35,98.67,98.31,98.61,96571.0,98.35,98.67,98.31,98.61,96571.0
2021-06-25 15:00:00,98.6,98.66,98.57,98.64,50820.0,98.6,98.66,98.57,98.64,50820.0
2021-06-25 15:05:00,98.64,98.78,98.63,98.72,45001.0,98.64,98.78,98.63,98.72,45001.0
2021-06-25 15:10:00,98.69,98.74,98.65,98.66,37841.0,98.69,98.74,98.65,98.66,37841.0
2021-06-25 15:15:00,98.65,98.73,98.65,98.67,38435.0,98.65,98.73,98.65,98.67,38435.0
2021-06-25 15:20:00,98.66,98.73,98.65,98.68,39604.0,98.66,98.73,98.65,98.68,39604.0
2021-06-25 15:25:00,98.67,98.75,98.64,98.66,20471.0,98.67,98.75,98.64,98.66,20471.0
2021-06-25 15:30:00,98.65,98.68,98.59,98.64,47647.0,98.65,98.68,98.59,98.64,47647.0
2021-06-25 15:35:00,98.64,98.64,98.56,98.59,57240.0,98.64,98.64,98.56,98.59,57240.0
2021-06-25 15:40:00,98.59,98.6,98.49,98.5,45907.0,98.59,98.6,98.49,98.5,45907.0
2021-06-25 15:45:00,98.49,98.75,98.45,98.7,106059.0,98.49,98.75,98.45,98.7,106059.0
2021-06-25 15:50:00,98.7,98.7,97.66,98.22,244000.0,98.7,98.7,97.66,98.22,244000.0
2021-06-25 15:55:00,98.24,98.48,98.18,98.34,242814.0,98.24,98.48,98.18,98.34,242814.0
2021-06-28 09:30:00,98.84,98.95,98.44,98.63,46416.0,98.84,98.95,98.44,98.63,46416.0
2021-06-28 09:35:00,98.66,98.81,98.45,98.69,23405.0,98.66,98.81,98.45,98.69,23405.0
2021-06-28 09:40:00,98.65,98.78,98.53,98.73,22859.0,98.65,98.78,98.53,98.73,22859.0
2021-06-28 09:45:00,98.76,98.85,98.62,98.74,15823.0,98.76,98.85,98.62,98.74,15823.0
2021-06-28 09:50:00,98.77,98.97,98.75,98.83,22922.0,98.77,98.97,98.75,98.83,22922.0
2021-06-28 09:55:00,98.85,99.06,98.85,99.02,18630.0,98.85,99.06,98.85,99.02,18630.0
2021-06-28 10:00:00,99.0,99.14,98.86,98.98,31105.0,99.0,99.14,98.86,98.98,31105.0
2021-06-28 10:05:00,98.95,98.98,98.84,98.9,13532.0,98.95,98.98,98.84,98.9,13532.0
2021-06-28 10:10:00,98.93,99.05,98.91,98.97,10560.0,98.93,99.05,98.91,98.97,10560.0
2021-06-28 10:15:00,98.95,99.01,98.87,98.98,12049.0,98.95,99.01,98.87,98.98,12049.0
2021-06-28 10:20:00,98.96,99.05,98.9,98.99,17194.0,98.96,99.05,98.9,98.99,17194.0
2021-06-28 10:25:00,99.0,99.04,98.96,99.0,12608.0,99.0,99.04,98.96,99.0,12608.0
2021-06-28 10:30:00,98.98,99.01,98.94,98.95,13751.0,98.98,99.01,98.94,98.95,13751.0
2021-06-28 10:35:00,98.95,98.99,98.9,98.99,16384.0,98.95,98.99,98.9,98.99,16384.0
2021-06-28 10:40:00,98.99,99.06,98.96,99.02,18504.0,98.99,99.06,98.96,99.02,18504.0
2021-06-28 10:45:00,98.98,99.03,98.95,98.95,11686.0,98.98,99.03,98.95,98.95,11686.0
2021-06-28 10:50:00,98.95,99.06,98.95,99.05,32064.0,98.95,99.06,98.95,99.05,32064.0
2021-06-28 10:55:00,99.08,99.3,99.08,99.11,20021.0,99.08,99.3,99.08,99.11,20021.0
2021-06-28 11:00:00,99.12,99.3,99.06,99.2,21263.0,99.12,99.3,99.06,99.2,21263.0
2021-06-28 11:05:00,99.22,99.26,99.16,99.16,11009.0,99.22,99.26,99.16,99.16,11009.0
2021-06-28 11:10:00,99.16,99.23,99.12,99.22,17052.0,99.16,99.23,99.12,99.22,17052.0
2021-06-28 11:15:00,99.25,99.26,99.11,99.11,9928.0,99.25,99.26,99.11,99.11,9928.0
2021-06-28 11:20:00,99.11,99.11,98.89,98.91,13450.0,99.11,99.11,98.89,98.91,13450.0
2021-06-28 11:25:00,98.9,98.93,98.86,98.87,6913.0,98.9,98.93,98.86,98.87,6913.0
2021-06-28 11:30:00,98.85,99.0,98.84,98.95,14649.0,98.85,99.0,98.84,98.95,14649.0
2021-06-28 11:35:00,98.93,99.12,98.93,99.04,11104.0,98.93,99.12,98.93,99.04,11104.0
2021-06-28 11:40:00,99.05,99.17,99.05,99.15,11337.0,99.05,99.17,99.05,99.15,11337.0
2021-06-28 11:45:00,99.17,99.39,99.15,99.36,27016.0,99.17,99.39,99.15,99.36,27016.0
2021-06-28 11:50:00,99.37,99.51,99.34,99.44,21810.0,99.37,99.51,99.34,99.44,21810.0
2021-06-28 11:55:00,99.47,99.6,99.46,99.5,15720.0,99.47,99.6,99.46,99.5,15720.0
2021-06-28 12:00:00,99.48,99.57,99.41,99.55,13382.0,99.48,99.57,99.41,99.55,13382.0
2021-06-28 12:05:00,99.56,99.6,99.5,99.6,14108.0,99.56,99.6,99.5,99.6,14108.0
2021-06-28 12:10:00,99.58,99.61,99.51,99.54,16921.0,99.58,99.61,99.51,99.54,16921.0
2021-06-28 12:15:00,99.56,99.62,99.54,99.57,10002.0,99.56,99.62,99.54,99.57,10002.0
2021-06-28 12:20:00,99.58,99.6,99.51,99.58,8808.0,99.58,99.6,99.51,99.58,8808.0
2021-06-28 12:25:00,99.57,99.57,99.37,99.39,16421.0,99.57,99.57,99.37,99.39,16421.0
2021-06-28 12:30:00,99.38,99.38,99.27,99.33,11693.0,99.38,99.38,99.27,99.33,11693.0
2021-06-28 12:35:00,99.33,99.33,99.15,99.23,8910.0,99.33,99.33,99.15,99.23,8910.0
2021-06-28 12:40:00,99.25,99.35,99.22,99.26,12081.0,99.25,99.35,99.22,99.26,12081.0
2021-06-28 12:45:00,99.19,99.26,99.18,99.23,11459.0,99.19,99.26,99.18,99.23,11459.0
2021-06-28 12:50:00,99.26,99.29,99.04,99.07,35899.0,99.26,99.29,99.04,99.07,35899.0
2021-06-28 12:55:00,99.08,99.24,99.07,99.19,12987.0,99.08,99.24,99.07,99.19,12987.0
2021-06-28 13:00:00,99.2,99.22,99.13,99.16,10190.0,99.2,99.22,99.13,99.16,10190.0
2021-06-28 13:05:00,99.15,99.22,99.11,99.18,10283.0,99.15,99.22,99.11,99.18,10283.0
2021-06-28 13:10:00,99.19,99.24,99.14,99.16,5915.0,99.19,99.24,99.14,99.16,5915.0
2021-06-28 13:15:00,99.18,99.26,99.15,99.26,10369.0,99.18,99.26,99.15,99.26,10369.0
2021-06-28 13:20:00,99.28,99.34,99.2,99.23,15961.0,99.28,99.34,99.2,99.23,15961.0
2021-06-28 13:25:00,99.23,99.24,99.17,99.17,9548.0,99.23,99.24,99.17,99.17,9548.0
2021-06-28 13:30:00,99.2,99.26,99.15,99.2,8130.0,99.2,99.26,99.15,99.2,8130.0
2021-06-28 13:35:00,99.22,99.28,99.22,99.27,6663.0,99.22,99.28,99.22,99.27,6663.0
2021-06-28 13:40:00,99.29,99.33,99.23,99.25,18090.0,99.29,99.33,99.23,99.25,18090.0
2021-06-28 13:45:00,99.22,99.31,99.22,99.3,7212.0,99.22,99.31,99.22,99.3,7212.0
2021-06-28 13:50:00,99.3,99.32,99.25,99.28,9877.0,99.3,99.32,99.25,99.28,9877.0
2021-06-28 13:55:00,99.28,99.31,99.26,99.29,8362.0,99.28,99.31,99.26,99.29,8362.0
2021-06-28 14:00:00,99.29,99.29,99.21,99.26,11929.0,99.29,99.29,99.21,99.26,11929.0
2021-06-28 14:05:00,99.26,99.28,99.22,99.24,9185.0,99.26,99.28,99.22,99.24,9185.0
2021-06-28 14:10:00,99.24,99.29,99.2,99.29,9542.0,99.24,99.29,99.2,99.29,9542.0
2021-06-28 14:15:00,99.3,99.35,99.23,99.35,12859.0,99.3,99.35,99.23,99.35,12859.0
2021-06-28 14:20:00,99.36,99.43,99.32,99.4,13049.0,99.36,99.43,99.32,99.4,13049.0
2021-06-28 14:25:00,99.4,99.41,99.36,99.41,10914.0,99.4,99.41,99.36,99.41,10914.0
2021-06-28 14:30:00,99.4,99.48,99.4,99.46,11741.0,99.4,99.48,99.4,99.46,11741.0
2021-06-28 14:35:00,99.45,99.5,99.43,99.47,13869.0,99.45,99.5,99.43,99.47,13869.0
2021-06-28 14:40:00,99.46,99.52,99.4,99.46,15540.0,99.46,99.52,99.4,99.46,15540.0
2021-06-28 14:45:00,99.44,99.52,99.43,99.52,13674.0,99.44,99.52,99.43,99.52,13674.0
2021-06-28 14:50:00,99.52,99.54,99.41,99.43,11450.0,99.52,99.54,99.41,99.43,11450.0
2021-06-28 14:55:00,99.43,99.45,99.37,99.38,15727.0,99.43,99.45,99.37,99.38,15727.0
2021-06-28 15:00:00,99.37,99.42,99.31,99.32,17777.0,99.37,99.42,99.31,99.32,17777.0
2021-06-28 15:05:00,99.32,99.35,99.27,99.32,12832.0,99.32,99.35,99.27,99.32,12832.0
2021-06-28 15:10:00,99.3,99.36,99.21,99.32,17030.0,99.3,99.36,99.21,99.32,17030.0
2021-06-28 15:15:00,99.31,99.32,99.23,99.24,11351.0,99.31,99.32,99.23,99.24,11351.0
2021-06-28 15:20:00,99.25,99.39,99.25,99.39,15680.0,99.25,99.39,99.25,99.39,15680.0
2021-06-28 15:25:00,99.39,99.5,99.38,99.48,24106.0,99.39,99.5,99.38,99.48,24106.0
2021-06-28 15:30:00,99.49,99.5,99.39,99.42,25969.0,99.49,99.5,99.39,99.42,25969.0
2021-06-28 15:35:00,99.43,99.56,99.43,99.55,38223.0,99.43,99.56,99.43,99.55,38223.0
2021-06-28 15:40:00,99.55,99.58,99.46,99.5,36686.0,99.55,99.58,99.46,99.5,36686.0
2021-06-28 15:45:00,99.5,99.5,99.36,99.38,33692.0,99.5,99.5,99.36,99.38,33692.0
2021-06-28 15:50:00,99.39,99.49,99.32,99.44,50779.0,99.39,99.49,99.32,99.44,50779.0
2021-06-28 15:55:00,99.42,99.43,99.29,99.38,82956.0,99.42,99.43,99.29,99.38,82956.0
2021-06-29 09:30:00,99.37,99.85,99.2,99.28,59919.0,99.37,99.85,99.2,99.28,59919.0
2021-06-29 09:35:00,99.3,99.47,99.25,99.42,14573.0,99.3,99.47,99.25,99.42,14573.0
2021-06-29 09:40:00,99.45,99.49,99.19,99.36,8191.0,99.45,99.49,99.19,99.36,8191.0
2021-06-29 09:45:00,99.37,99.65,99.37,99.58,42524.0,99.37,99.65,99.37,99.58,42524.0
2021-06-29 09:50:00,99.61,99.73,99.54,99.71,13737.0,99.61,99.73,99.54,99.71,13737.0
2021-06-29 09:55:00,99.7,99.89,99.58,99.89,11024.0,99.7,99.89,99.58,99.89,11024.0
2021-06-29 10:00:00,99.89,99.98,99.73,99.89,13635.0,99.89,99.98,99.73,99.89,13635.0
2021-06-29 10:05:00,99.9,100.05,99.9,99.98,19950.0,99.9,100.05,99.9,99.98,19950.0
2021-06-29 10:10:00,99.98,99.98,99.81,99.82,12599.0,99.98,99.98,99.81,99.82,12599.0
2021-06-29 10:15:00,99.84,99.9,99.65,99.69,11812.0,99.84,99.9,99.65,99.69,11812.0
2021-06-29 10:20:00,99.67,99.72,99.41,99.42,40716.0,99.67,99.72,99.41,99.42,40716.0
2021-06-29 10:25:00,99.43,99.49,99.32,99.32,9954.0,99.43,99.49,99.32,99.32,9954.0
2021-06-29 10:30:00,99.32,99.49,99.3,99.47,23203.0,99.32,99.49,99.3,99.47,23203.0
2021-06-29 10:35:00,99.45,99.56,99.41,99.56,16808.0,99.45,99.56,99.41,99.56,16808.0
2021-06-29 10:40:00,99.55,99.74,99.54,99.71,28842.0,99.55,99.74,99.54,99.71,28842.0
2021-06-29 10:45:00,99.72,99.74,99.53,99.53,12660.0,99.72,99.74,99.53,99.53,12660.0
2021-06-29 10:50:00,99.53,99.64,99.48,99.61,10618.0,99.53,99.64,99.48,99.61,10618.0
2021-06-29 10:55:00,99.61,99.61,99.36,99.36,12364.0,99.61,99.61,99.36,99.36,12364.0
2021-06-29 11:00:00,99.35,99.38,99.19,99.22,17653.0,99.35,99.38,99.19,99.22,17653.0
2021-06-29 11:05:00,99.22,99.26,99.13,99.17,23260.0,99.22,99.26,99.13,99.17,23260.0
2021-06-29 11:10:00,99.17,99.24,99.12,99.2,33193.0,99.17,99.24,99.12,99.2,33193.0
2021-06-29 11:15:00,99.2,99.2,99.11,99.15,12274.0,99.2,99.2,99.11,99.15,12274.0
2021-06-29 11:20:00,99.16,99.19,99.13,99.18,13998.0,99.16,99.19,99.13,99.18,13998.0
2021-06-29 11:25:00,99.18,99.18,99.04,99.09,16702.0,99.18,99.18,99.04,99.09,16702.0
2021-06-29 11:30:00,99.11,99.15,99.02,99.03,8619.0,99.11,99.15,99.02,99.03,8619.0
2021-06-29 11:35:00,99.04,99.09,99.02,99.07,12663.0,99.04,99.09,99.02,99.07,12663.0
2021-06-29 11:40:00,99.06,99.07,98.98,99.0,16512.0,99.06,99.07,98.98,99.0,16512.0
2021-06-29 11:45:00,99.01,99.06,99.01,99.05,7304.0,99.01,99.06,99.01,99.05,7304.0
2021-06-29 11:50:00,99.06,99.07,98.99,99.01,13396.0,99.06,99.07,98.99,99.01,13396.0
2021-06-29 11:55:00,99.01,99.03,98.88,98.88,37277.0,99.01,99.03,98.88,98.88,37277.0
2021-06-29 12:00:00,98.87,98.93,98.79,98.93,20530.0,98.87,98.93,98.79,98.93,20530.0
2021-06-29 12:05:00,98.91,98.93,98.86,98.9,8488.0,98.91,98.93,98.86,98.9,8488.0
2021-06-29 12:10:00,98.89,98.91,98.83,98.85,7285.0,98.89,98.91,98.83,98.85,7285.0
2021-06-29 12:15:00,98.84,98.84,98.73,98.73,8407.0,98.84,98.84,98.73,98.73,8407.0
2021-06-29 12:20:00,98.73,98.87,98.73,98.87,6504.0,98.73,98.87,98.73,98.87,6504.0
2021-06-29 12:25:00,98.87,99.17,98.86,99.13,64551.0,98.87,99.17,98.86,99.13,64551.0
2021-06-29 12:30:00,99.14,99.19,99.12,99.13,6913.0,99.14,99.19,99.12,99.13,6913.0
2021-06-29 12:35:00,99.14,99.14,99.07,99.12,5618.0,99.14,99.14,99.07,99.12,5618.0
2021-06-29 12:40:00,99.15,99.15,99.05,99.11,4916.0,99.15,99.15,99.05,99.11,4916.0
2021-06-29 12:45:00,99.11,99.15,99.1,99.11,6760.0,99.11,99.15,99.1,99.11,6760.0
2021-06-29 12:50:00,99.1,99.11,99.07,99.09,2446.0,99.1,99.11,99.07,99.09,2446.0
2021-06-29 12:55:00,99.09,99.15,99.03,99.09,8464.0,99.09,99.15,99.03,99.09,8464.0
2021-06-29 13:00:00,99.11,99.14,99.09,99.12,7023.0,99.11,99.14,99.09,99.12,7023.0
2021-06-29 13:05:00,99.12,99.22,99.1,99.18,13444.0,99.12,99.22,99.1,99.18,13444.0
2021-06-29 13:10:00,99.17,99.2,99.14,99.18,7084.0,99.17,99.2,99.14,99.18,7084.0
2021-06-29 13:15:00,99.18,99.18,99.04,99.04,18650.0,99.18,99.18,99.04,99.04,18650.0
2021-06-29 13:20:00,99.03,99.03,98.98,99.0,10676.0,99.03,99.03,98.98,99.0,10676.0
2021-06-29 13:25:00,99.0,99.04,98.98,99.0,10533.0,99.0,99.04,98.98,99.0,10533.0
2021-06-29 13:30:00,98.99,98.99,98.88,98.9,14814.0,98.99,98.99,98.88,98.9,14814.0
2021-06-29 13:35:00,98.9,99.02,98.89,99.02,6752.0,98.9,99.02,98.89,99.02,6752.0
2021-06-29 13:40:00,99.03,99.05,98.97,99.02,6840.0,99.03,99.05,98.97,99.02,6840.0
2021-06-29 13:45:00,99.05,99.07,99.01,99.06,7838.0,99.05,99.07,99.01,99.06,7838.0
2021-06-29 13:50:00,99.09,99.12,99.04,99.1,8577.0,99.09,99.12,99.04,99.1,8577.0
2021-06-29 13:55:00,99.1,99.11,99.05,99.1,7863.0,99.1,99.11,99.05,99.1,7863.0
2021-06-29 14:00:00,99.08,99.31,99.07,99.31,20352.0,99.08,99.31,99.07,99.31,20352.0
2021-06-29 14:05:00,99.3,99.36,99.29,99.34,15243.0,99.3,99.36,99.29,99.34,15243.0
2021-06-29 14:10:00,99.33,99.49,99.33,99.47,27373.0,99.33,99.49,99.33,99.47,27373.0
2021-06-29 14:15:00,99.49,99.6,99.41,99.57,61890.0,99.49,99.6,99.41,99.57,61890.0
2021-06-29 14:20:00,99.58,99.8,99.57,99.79,18418.0,99.58,99.8,99.57,99.79,18418.0
2021-06-29 14:25:00,99.79,99.87,99.73,99.84,25165.0,99.79,99.87,99.73,99.84,25165.0
2021-06-29 14:30:00,99.82,99.89,99.77,99.78,46933.0,99.82,99.89,99.77,99.78,46933.0
2021-06-29 14:35:00,99.78,99.78,99.72,99.76,14103.0,99.78,99.78,99.72,99.76,14103.0
2021-06-29 14:40:00,99.75,99.79,99.73,99.73,14993.0,99.75,99.79,99.73,99.73,14993.0
2021-06-29 14:45:00,99.74,99.78,99.72,99.74,19261.0,99.74,99.78,99.72,99.74,19261.0
2021-06-29 14:50:00,99.75,100.0,99.71,100.0,88784.0,99.75,100.0,99.71,100.0,88784.0
2021-06-29 14:55:00,100.0,100.01,99.89,99.95,21771.0,100.0,100.01,99.89,99.95,21771.0
2021-06-29 15:00:00,99.94,99.94,99.68,99.69,14366.0,99.94,99.94,99.68,99.69,14366.0
2021-06-29 15:05:00,99.69,99.92,99.69,99.8,34396.0,99.69,99.92,99.69,99.8,34396.0
2021-06-29 15:10:00,99.82,99.83,99.76,99.79,10524.0,99.82,99.83,99.76,99.79,10524.0
2021-06-29 15:15:00,99.78,99.92,99.66,99.67,52564.0,99.78,99.92,99.66,99.67,52564.0
2021-06-29 15:20:00,99.65,99.76,99.64,99.76,12057.0,99.65,99.76,99.64,99.76,12057.0
2021-06-29 15:25:00,99.76,99.9,99.75,99.77,26989.0,99.76,99.9,99.75,99.77,26989.0
2021-06-29 15:30:00,99.76,99.78,99.66,99.75,25434.0,99.76,99.78,99.66,99.75,25434.0
2021-06-29 15:35:00,99.75,99.8,99.68,99.7,32542.0,99.75,99.8,99.68,99.7,32542.0
2021-06-29 15:40:00,99.69,99.7,99.62,99.67,21530.0,99.69,99.7,99.62,99.67,21530.0
2021-06-29 15:45:00,99.66,99.69,99.63,99.68,26638.0,99.66,99.69,99.63,99.68,26638.0
2021-06-29 15:50:00,99.68,99.75,99.56,99.61,59601.0,99.68,99.75,99.56,99.61,59601.0
2021-06-29 15:55:00,99.6,99.6,99.43,99.48,125181.0,99.6,99.6,99.43,99.48,125181.0
2021-06-30 09:30:00,99.86,100.07,99.72,99.94,56126.0,99.86,100.07,99.72,99.94,56126.0
2021-06-30 09:35:00,99.97,100.29,99.92,99.96,77485.0,99.97,100.29,99.92,99.96,77485.0
2021-06-30 09:40:00,100.01,100.13,99.92,100.02,113700.0,100.01,100.13,99.92,100.02,113700.0
2021-06-30 09:45:00,99.99,100.07,99.85,100.06,13854.0,99.99,100.07,99.85,100.06,13854.0
2021-06-30 09:50:00,100.11,100.17,99.98,100.05,18538.0,100.11,100.17,99.98,100.05,18538.0
2021-06-30 09:55:00,100.05,100.06,99.97,99.98,59688.0,100.05,100.06,99.97,99.98,59688.0
2021-06-30 10:00:00,99.98,100.13,99.98,100.03,13301.0,99.98,100.13,99.98,100.03,13301.0
2021-06-30 10:05:00,100.0,100.06,99.97,99.98,27046.0,100.0,100.06,99.97,99.98,27046.0
2021-06-30 10:10:00,100.0,100.07,99.87,99.87,38838.0,100.0,100.07,99.87,99.87,38838.0
2021-06-30 10:15:00,99.89,99.94,99.78,99.88,13857.0,99.89,99.94,99.78,99.88,13857.0
2021-06-30 10:20:00,99.89,99.95,99.82,99.89,6700.0,99.89,99.95,99.82,99.89,6700.0
2021-06-30 10:25:00,99.9,99.99,99.88,99.95,4842.0,99.9,99.99,99.88,99.95,4842.0
2021-06-30 10:30:00,99.95,100.02,99.92,99.97,9381.0,99.95,100.02,99.92,99.97,9381.0
2021-06-30 10:35:00,99.95,99.95,99.84,99.84,8717.0,99.95,99.95,99.84,99.84,8717.0
2021-06-30 10:40:00,99.84,99.98,99.82,99.93,5622.0,99.84,99.98,99.82,99.93,5622.0
2021-06-30 10:45:00,99.91,100.0,99.9,100.0,12638.0,99.91,100.0,99.9,100.0,12638.0
2021-06-30 10:50:00,99.98,99.99,99.77,99.78,6705.0,99.98,99.99,99.77,99.78,6705.0
2021-06-30 10:55:00,99.76,99.8,99.72,99.75,15937.0,99.76,99.8,99.72,99.75,15937.0
2021-06-30 11:00:00,99.77,99.79,99.66,99.67,7534.0,99.77,99.79,99.66,99.67,7534.0
2021-06-30 11:05:00,99.67,99.7,99.56,99.57,11196.0,99.67,99.7,99.56,99.57,11196.0
2021-06-30 11:10:00,99.56,99.56,99.44,99.51,21465.0,99.56,99.56,99.44,99.51,21465.0
2021-06-30 11:15:00,99.52,99.62,99.49,99.54,19686.0,99.52,99.62,99.49,99.54,19686.0
2021-06-30 11:20:00,99.52,99.54,99.46,99.51,28000.0,99.52,99.54,99.46,99.51,28000.0
2021-06-30 11:25:00,99.51,99.7,99.5,99.7,16203.0,99.51,99.7,99.5,99.7,16203.0
2021-06-30 11:30:00,99.7,99.78,99.62,99.63,10878.0,99.7,99.78,99.62,99.63,10878.0
2021-06-30 11:35:00,99.63,99.69,99.62,99.66,14752.0,99.63,99.69,99.62,99.66,14752.0
2021-06-30 11:40:00,99.66,99.72,99.62,99.69,13206.0,99.66,99.72,99.62,99.69,13206.0
2021-06-30 11:45:00,99.71,99.78,99.63,99.63,12497.0,99.71,99.78,99.63,99.63,12497.0
2021-06-30 11:50:00,99.63,99.65,99.57,99.57,12257.0,99.63,99.65,99.57,99.57,12257.0
2021-06-30 11:55:00,99.58,99.66,99.57,99.62,10024.0,99.58,99.66,99.57,99.62,10024.0
2021-06-30 12:00:00,99.62,99.66,99.56,99.6,29981.0,99.62,99.66,99.56,99.6,29981.0
2021-06-30 12:05:00,99.59,99.62,99.52,99.53,9480.0,99.59,99.62,99.52,99.53,9480.0
2021-06-30 12:10:00,99.56,99.61,99.55,99.59,12446.0,99.56,99.61,99.55,99.59,12446.0
2021-06-30 12:15:00,99.61,99.7,99.6,99.69,6300.0,99.61,99.7,99.6,99.69,6300.0
2021-06-30 12:20:00,99.7,99.7,99.57,99.57,11246.0,99.7,99.7,99.57,99.57,11246.0
2021-06-30 12:25:00,99.57,99.57,99.36,99.4,18817.0,99.57,99.57,99.36,99.4,18817.0
2021-06-30 12:30:00,99.4,99.44,99.37,99.38,7726.0,99.4,99.44,99.37,99.38,7726.0
2021-06-30 12:35:00,99.38,99.38,99.3,99.31,44315.0,99.38,99.38,99.3,99.31,44315.0
2021-06-30 12:40:00,99.33,99.34,99.25,99.26,10487.0,99.33,99.34,99.25,99.26,10487.0
2021-06-30 12:45:00,99.26,99.32,99.25,99.3,13250.0,99.26,99.32,99.25,99.3,13250.0
2021-06-30 12:50:00,99.29,99.33,99.24,99.3,8643.0,99.29,99.33,99.24,99.3,8643.0
2021-06-30 12:55:00,99.32,99.43,99.28,99.42,9461.0,99.32,99.43,99.28,99.42,9461.0
2021-06-30 13:00:00,99.39,99.4,99.34,99.37,7908.0,99.39,99.4,99.34,99.37,7908.0
2021-06-30 13:05:00,99.36,99.36,99.3,99.32,8270.0,99.36,99.36,99.3,99.32,8270.0
2021-06-30 13:10:00,99.31,99.33,99.28,99.28,15103.0,99.31,99.33,99.28,99.28,15103.0
2021-06-30 13:15:00,99.27,99.29,99.21,99.23,8465.0,99.27,99.29,99.21,99.23,8465.0
2021-06-30 13:20:00,99.23,99.29,99.22,99.26,8109.0,99.23,99.29,99.22,99.26,8109.0
2021-06-30 13:25:00,99.28,99.28,99.22,99.22,37170.0,99.28,99.28,99.22,99.22,37170.0
2021-06-30 13:30:00,99.22,99.25,99.21,99.23,28639.0,99.22,99.25,99.21,99.23,28639.0
2021-06-30 13:35:00,99.24,99.25,99.16,99.19,12130.0,99.24,99.25,99.16,99.19,12130.0
2021-06-30 13:40:00,99.18,99.18,99.13,99.16,9568.0,99.18,99.18,99.13,99.16,9568.0
2021-06-30 13:45:00,99.17,99.18,99.11,99.14,9355.0,99.17,99.18,99.11,99.14,9355.0
2021-06-30 13:50:00,99.14,99.22,99.11,99.22,9232.0,99.14,99.22,99.11,99.22,9232.0
2021-06-30 13:55:00,99.22,99.24,99.14,99.14,14748.0,99.22,99.24,99.14,99.14,14748.0
2021-06-30 14:00:00,99.14,99.15,99.07,99.11,12272.0,99.14,99.15,99.07,99.11,12272.0
2021-06-30 14:05:00,99.12,99.12,99.05,99.11,11872.0,99.12,99.12,99.05,99.11,11872.0
2021-06-30 14:10:00,99.11,99.15,99.07,99.15,23648.0,99.11,99.15,99.07,99.15,23648.0
2021-06-30 14:15:00,99.15,99.19,99.03,99.04,27528.0,99.15,99.19,99.03,99.04,27528.0
2021-06-30 14:20:00,99.03,99.13,99.01,99.02,29333.0,99.03,99.13,99.01,99.02,29333.0
2021-06-30 14:25:00,99.03,99.12,98.98,99.08,82515.0,99.03,99.12,98.98,99.08,82515.0
2021-06-30 14:30:00,99.09,99.13,99.04,99.1,34904.0,99.09,99.13,99.04,99.1,34904.0
2021-06-30 14:35:00,99.14,99.33,99.11,99.33,27431.0,99.14,99.33,99.11,99.33,27431.0
2021-06-30 14:40:00,99.35,99.36,99.29,99.32,12662.0,99.35,99.36,99.29,99.32,12662.0
2021-06-30 14:45:00,99.35,99.61,99.32,99.57,33975.0,99.35,99.61,99.32,99.57,33975.0
2021-06-30 14:50:00,99.57,99.79,99.56,99.75,22628.0,99.57,99.79,99.56,99.75,22628.0
2021-06-30 14:55:00,99.74,99.74,99.34,99.5,43757.0,99.74,99.74,99.34,99.5,43757.0
2021-06-30 15:00:00,99.51,99.51,99.34,99.35,14964.0,99.51,99.51,99.34,99.35,14964.0
2021-06-30 15:05:00,99.36,99.36,99.23,99.3,33937.0,99.36,99.36,99.23,99.3,33937.0
2021-06-30 15:10:00,99.31,99.37,99.29,99.37,11307.0,99.31,99.37,99.29,99.37,11307.0
2021-06-30 15:15:00,99.37,99.46,99.36,99.41,22009.0,99.37,99.46,99.36,99.41,22009.0
2021-06-30 15:20:00,99.41,99.63,99.39,99.63,15916.0,99.41,99.63,99.39,99.63,15916.0
2021-06-30 15:25:00,99.62,99.63,99.55,99.63,56793.0,99.62,99.63,99.55,99.63,56793.0
2021-06-30 15:30:00,99.63,99.63,99.49,99.54,19308.0,99.63,99.63,99.49,99.54,19308.0
2021-06-30 15:35:00,99.54,99.63,99.53,99.59,16011.0,99.54,99.63,99.53,99.59,16011.0
2021-06-30 15:40:00,99.59,99.6,99.48,99.55,19518.0,99.59,99.6,99.48,99.55,19518.0
2021-06-30 15:45:00,99.55,99.64,99.51,99.52,26864.0,99.55,99.64,99.51,99.52,26864.0
2021-06-30 15:50:00,99.51,99.61,99.35,99.61,70763.0,99.51,99.61,99.35,99.61,70763.0
2021-06-30 15:55:00,99.63,99.65,99.48,99.49,120085.0,99.63,99.65,99.48,99.49,120085.0
2021-07-01 09:30:00,99.73,100.18,99.62,99.63,23575.0,99.73,100.18,99.62,99.63,23575.0
2021-07-01 09:35:00,99.69,99.88,99.53,99.88,19938.0,99.69,99.88,99.53,99.88,19938.0
2021-07-01 09:40:00,99.9,99.91,99.77,99.9,10414.0,99.9,99.91,99.77,99.9,10414.0
2021-07-01 09:45:00,99.87,99.99,99.78,99.97,13590.0,99.87,99.99,99.78,99.97,13590.0
2021-07-01 09:50:00,99.98,100.05,99.85,100.05,25889.0,99.98,100.05,99.85,100.05,25889.0
2021-07-01 09:55:00,100.05,100.11,99.94,99.98,8643.0,100.05,100.11,99.94,99.98,8643.0
2021-07-01 10:00:00,99.98,100.21,99.96,100.04,22621.0,99.98,100.21,99.96,100.04,22621.0
2021-07-01 10:05:00,100.04,100.25,100.02,100.25,12161.0,100.04,100.25,100.02,100.25,12161.0
2021-07-01 10:10:00,100.24,100.25,100.11,100.19,13745.0,100.24,100.25,100.11,100.19,13745.0
2021-07-01 10:15:00,100.18,100.31,100.15,100.29,10026.0,100.18,100.31,100.15,100.29,10026.0
2021-07-01 10:20:00,100.3,100.31,100.19,100.2,12812.0,100.3,100.31,100.19,100.2,12812.0
2021-07-01 10:25:00,100.2,100.24,99.95,100.0,18070.0,100.2,100.24,99.95,100.0,18070.0
2021-07-01 10:30:00,100.02,100.06,99.97,100.0,9725.0,100.02,100.06,99.97,100.0,9725.0
2021-07-01 10:35:00,100.01,100.06,99.87,99.88,27229.0,100.01,100.06,99.87,99.88,27229.0
2021-07-01 10:40:00,99.87,99.95,99.81,99.86,37204.0,99.87,99.95,99.81,99.86,37204.0
2021-07-01 10:45:00,99.88,99.96,99.8,99.9,37363.0,99.88,99.96,99.8,99.9,37363.0
2021-07-01 10:50:00,99.92,100.01,99.92,100.0,9622.0,99.92,100.01,99.92,100.0,9622.0
2021-07-01 10:55:00,99.98,100.06,99.93,100.06,21353.0,99.98,100.06,99.93,100.06,21353.0
2021-07-01 11:00:00,100.06,100.17,100.0,100.13,32211.0,100.06,100.17,100.0,100.13,32211.0
2021-07-01 11:05:00,100.15,100.35,100.05,100.32,26215.0,100.15,100.35,100.05,100.32,26215.0
2021-07-01 11:10:00,100.32,100.38,100.25,100.31,38082.0,100.32,100.38,100.25,100.31,38082.0
2021-07-01 11:15:00,100.3,100.37,100.03,100.09,52468.0,100.3,100.37,100.03,100.09,52468.0
2021-07-01 11:20:00,100.08,100.3,100.0,100.15,77683.0,100.08,100.3,100.0,100.15,77683.0
2021-07-01 11:25:00,100.15,100.18,100.06,100.13,47865.0,100.15,100.18,100.06,100.13,47865.0
2021-07-01 11:30:00,100.14,100.31,100.06,100.23,36853.0,100.14,100.31,100.06,100.23,36853.0
2021-07-01 11:35:00,100.23,100.29,100.12,100.12,13241.0,100.23,100.29,100.12,100.12,13241.0
2021-07-01 11:40:00,100.11,100.17,100.09,100.13,9054.0,100.11,100.17,100.09,100.13,9054.0
2021-07-01 11:45:00,100.15,100.17,100.08,100.16,7133.0,100.15,100.17,100.08,100.16,7133.0
2021-07-01 11:50:00,100.17,100.17,100.1,100.12,7707.0,100.17,100.17,100.1,100.12,7707.0
2021-07-01 11:55:00,100.12,100.23,100.09,100.19,15039.0,100.12,100.23,100.09,100.19,15039.0
2021-07-01 12:00:00,100.19,100.21,100.09,100.1,11425.0,100.19,100.21,100.09,100.1,11425.0
2021-07-01 12:05:00,100.11,100.12,99.99,100.09,21343.0,100.11,100.12,99.99,100.09,21343.0
2021-07-01 12:10:00,100.1,100.11,100.0,100.03,11672.0,100.1,100.11,100.0,100.03,11672.0
2021-07-01 12:15:00,100.02,100.13,100.01,100.04,18488.0,100.02,100.13,100.01,100.04,18488.0
2021-07-01 12:20:00,100.06,100.12,100.06,100.08,7629.0,100.06,100.12,100.06,100.08,7629.0
2021-07-01 12:25:00,100.08,100.16,100.07,100.08,7593.0,100.08,100.16,100.07,100.08,7593.0
2021-07-01 12:30:00,100.09,100.12,100.08,100.08,5420.0,100.09,100.12,100.08,100.08,5420.0
2021-07-01 12:35:00,100.09,100.11,100.05,100.1,6170.0,100.09,100.11,100.05,100.1,6170.0
2021-07-01 12:40:00,100.09,100.14,100.04,100.04,13370.0,100.09,100.14,100.04,100.04,13370.0
2021-07-01 12:45:00,100.03,100.04,99.98,100.02,15491.0,100.03,100.04,99.98,100.02,15491.0
2021-07-01 12:50:00,100.02,100.07,99.98,99.98,12727.0,100.02,100.07,99.98,99.98,12727.0
2021-07-01 12:55:00,99.99,100.04,99.98,100.02,8834.0,99.99,100.04,99.98,100.02,8834.0
2021-07-01 13:00:00,100.0,100.02,99.99,100.0,9355.0,100.0,100.02,99.99,100.0,9355.0
2021-07-01 13:05:00,100.01,100.02,99.99,100.02,7048.0,100.01,100.02,99.99,100.02,7048.0
2021-07-01 13:10:00,100.02,100.04,99.98,99.99,8695.0,100.02,100.04,99.98,99.99,8695.0
2021-07-01 13:15:00,100.0,100.04,99.97,100.02,6991.0,100.0,100.04,99.97,100.02,6991.0
2021-07-01 13:20:00,100.01,100.03,99.98,99.99,6922.0,100.01,100.03,99.98,99.99,6922.0
2021-07-01 13:25:00,99.99,100.03,99.99,100.01,5676.0,99.99,100.03,99.99,100.01,5676.0
2021-07-01 13:30:00,100.0,100.0,99.93,99.97,7159.0,100.0,100.0,99.93,99.97,7159.0
2021-07-01 13:35:00,99.99,100.04,99.97,100.01,8212.0,99.99,100.04,99.97,100.01,8212.0
2021-07-01 13:40:00,100.01,100.04,99.97,100.0,6854.0,100.01,100.04,99.97,100.0,6854.0
2021-07-01 13:45:00,100.01,100.02,99.99,100.02,7183.0,100.01,100.02,99.99,100.02,7183.0
2021-07-01 13:50:00,100.02,100.04,99.98,100.02,11998.0,100.02,100.04,99.98,100.02,11998.0
2021-07-01 13:55:00,100.0,100.03,99.98,100.01,8340.0,100.0,100.03,99.98,100.01,8340.0
2021-07-01 14:00:00,100.04,100.05,100.0,100.0,13060.0,100.04,100.05,100.0,100.0,13060.0
2021-07-01 14:05:00,99.99,100.01,99.96,100.01,9339.0,99.99,100.01,99.96,100.01,9339.0
2021-07-01 14:10:00,100.0,100.07,100.0,100.0,17534.0,100.0,100.07,100.0,100.0,17534.0
2021-07-01 14:15:00,99.99,100.05,99.99,100.0,17876.0,99.99,100.05,99.99,100.0,17876.0
2021-07-01 14:20:00,100.0,100.05,100.0,100.03,11591.0,100.0,100.05,100.0,100.03,11591.0
2021-07-01 14:25:00,100.04,100.04,99.99,100.01,12440.0,100.04,100.04,99.99,100.01,12440.0
2021-07-01 14:30:00,100.0,100.03,99.98,100.01,13367.0,100.0,100.03,99.98,100.01,13367.0
2021-07-01 14:35:00,100.02,100.05,99.99,100.01,12620.0,100.02,100.05,99.99,100.01,12620.0
2021-07-01 14:40:00,100.03,100.03,99.99,99.99,15225.0,100.03,100.03,99.99,99.99,15225.0
2021-07-01 14:45:00,99.99,100.02,99.99,100.0,8172.0,99.99,100.02,99.99,100.0,8172.0
2021-07-01 14:50:00,100.0,100.0,99.91,99.95,8210.0,100.0,100.0,99.91,99.95,8210.0
2021-07-01 14:55:00,99.98,100.04,99.95,100.0,9089.0,99.98,100.04,99.95,100.0,9089.0
2021-07-01 15:00:00,100.02,100.06,100.0,100.05,18169.0,100.02,100.06,100.0,100.05,18169.0
2021-07-01 15:05:00,100.03,100.04,100.0,100.0,20622.0,100.03,100.04,100.0,100.0,20622.0
2021-07-01 15:10:00,100.0,100.02,99.99,100.02,10086.0,100.0,100.02,99.99,100.02,10086.0
2021-07-01 15:15:00,100.02,100.04,99.97,99.99,17274.0,100.02,100.04,99.97,99.99,17274.0
2021-07-01 15:20:00,99.98,99.98,99.94,99.97,8654.0,99.98,99.98,99.94,99.97,8654.0
2021-07-01 15:25:00,99.97,100.02,99.97,100.0,20860.0,99.97,100.02,99.97,100.0,20860.0
2021-07-01 15:30:00,100.0,100.03,99.98,100.0,27361.0,100.0,100.03,99.98,100.0,27361.0
2021-07-01 15:35:00,100.0,100.06,99.99,100.0,30271.0,100.0,100.06,99.99,100.0,30271.0
2021-07-01 15:40:00,99.99,100.02,99.93,99.94,23535.0,99.99,100.02,99.93,99.94,23535.0
2021-07-01 15:45:00,99.93,99.95,99.85,99.94,24625.0,99.93,99.95,99.85,99.94,24625.0
2021-07-01 15:50:00,99.95,100.02,99.87,100.0,49561.0,99.95,100.02,99.87,100.0,49561.0
2021-07-01 15:55:00,100.01,100.02,99.85,99.89,86027.0,100.01,100.02,99.85,99.89,86027.0
2021-07-02 09:30:00,100.0,100.18,99.97,100.03,27859.0,100.0,100.18,99.97,100.03,27859.0
2021-07-02 09:35:00,100.01,100.09,99.82,99.9,5438.0,100.01,100.09,99.82,99.9,5438.0
2021-07-02 09:40:00,99.93,100.09,99.93,99.96,4910.0,99.93,100.09,99.93,99.96,4910.0
2021-07-02 09:45:00,100.01,100.06,99.94,100.01,9350.0,100.01,100.06,99.94,100.01,9350.0
2021-07-02 09:50:00,99.95,100.0,99.9,99.98,9595.0,99.95,100.0,99.9,99.98,9595.0
2021-07-02 09:55:00,99.95,100.01,99.9,99.92,8770.0,99.95,100.01,99.9,99.92,8770.0
2021-07-02 10:00:00,99.91,99.96,99.83,99.95,22650.0,99.91,99.96,99.83,99.95,22650.0
2021-07-02 10:05:00,99.91,99.91,99.84,99.84,8588.0,99.91,99.91,99.84,99.84,8588.0
2021-07-02 10:10:00,99.84,99.85,99.59,99.63,8298.0,99.84,99.85,99.59,99.63,8298.0
2021-07-02 10:15:00,99.64,99.65,99.44,99.47,7735.0,99.64,99.65,99.44,99.47,7735.0
2021-07-02 10:20:00,99.47,99.81,99.4,99.59,76399.0,99.47,99.81,99.4,99.59,76399.0
2021-07-02 10:25:00,99.59,99.67,99.57,99.66,14964.0,99.59,99.67,99.57,99.66,14964.0
2021-07-02 10:30:00,99.74,99.84,99.64,99.64,30693.0,99.74,99.84,99.64,99.64,30693.0
2021-07-02 10:35:00,99.67,99.72,99.65,99.69,9253.0,99.67,99.72,99.65,99.69,9253.0
2021-07-02 10:40:00,99.67,99.8,99.66,99.73,10426.0,99.67,99.8,99.66,99.73,10426.0
2021-07-02 10:45:00,99.77,99.77,99.68,99.7,7105.0,99.77,99.77,99.68,99.7,7105.0
2021-07-02 10:50:00,99.71,99.81,99.65,99.7,16045.0,99.71,99.81,99.65,99.7,16045.0
2021-07-02 10:55:00,99.68,99.73,99.57,99.68,15488.0,99.68,99.73,99.57,99.68,15488.0
2021-07-02 11:00:00,99.68,99.7,99.61,99.62,12817.0,99.68,99.7,99.61,99.62,12817.0
2021-07-02 11:05:00,99.63,99.65,99.56,99.61,21302.0,99.63,99.65,99.56,99.61,21302.0
2021-07-02 11:10:00,99.6,99.71,99.6,99.7,10364.0,99.6,99.71,99.6,99.7,10364.0
2021-07-02 11:15:00,99.71,99.71,99.52,99.54,10975.0,99.71,99.71,99.52,99.54,10975.0
2021-07-02 11:20:00,99.53,99.61,99.52,99.61,17228.0,99.53,99.61,99.52,99.61,17228.0
2021-07-02 11:25:00,99.6,99.64,99.56,99.64,6768.0,99.6,99.64,99.56,99.64,6768.0
2021-07-02 11:30:00,99.66,99.67,99.56,99.59,14971.0,99.66,99.67,99.56,99.59,14971.0
2021-07-02 11:35:00,99.57,99.61,99.55,99.58,7326.0,99.57,99.61,99.55,99.58,7326.0
2021-07-02 11:40:00,99.56,99.6,99.52,99.56,23171.0,99.56,99.6,99.52,99.56,23171.0
2021-07-02 11:45:00,99.56,99.61,99.5,99.57,81444.0,99.56,99.61,99.5,99.57,81444.0
2021-07-02 11:50:00,99.58,99.61,99.47,99.47,45242.0,99.58,99.61,99.47,99.47,45242.0
2021-07-02 11:55:00,99.5,99.57,99.49,99.5,18455.0,99.5,99.57,99.49,99.5,18455.0
2021-07-02 12:00:00,99.5,99.62,99.49,99.6,28895.0,99.5,99.62,99.49,99.6,28895.0
2021-07-02 12:05:00,99.62,99.68,99.56,99.68,15102.0,99.62,99.68,99.56,99.68,15102.0
2021-07-02 12:10:00,99.67,99.67,99.57,99.57,11425.0,99.67,99.67,99.57,99.57,11425.0
2021-07-02 12:15:00,99.6,99.64,99.58,99.59,8878.0,99.6,99.64,99.58,99.59,8878.0
2021-07-02 12:20:00,99.6,99.6,99.56,99.58,5534.0,99.6,99.6,99.56,99.58,5534.0
2021-07-02 12:25:00,99.6,99.61,99.59,99.61,5338.0,99.6,99.61,99.59,99.61,5338.0
2021-07-02 12:30:00,99.6,99.64,99.58,99.62,13599.0,99.6,99.64,99.58,99.62,13599.0
2021-07-02 12:35:00,99.62,99.69,99.6,99.68,11951.0,99.62,99.69,99.6,99.68,11951.0
2021-07-02 12:40:00,99.67,99.7,99.64,99.64,8701.0,99.67,99.7,99.64,99.64,8701.0
2021-07-02 12:45:00,99.65,99.66,99.58,99.6,12412.0,99.65,99.66,99.58,99.6,12412.0
2021-07-02 12:50:00,99.61,99.66,99.56,99.65,11671.0,99.61,99.66,99.56,99.65,11671.0
2021-07-02 12:55:00,99.64,99.65,99.42,99.5,68980.0,99.64,99.65,99.42,99.5,68980.0
2021-07-02 13:00:00,99.49,99.53,99.43,99.51,15227.0,99.49,99.53,99.43,99.51,15227.0
2021-07-02 13:05:00,99.52,99.55,99.44,99.45,12476.0,99.52,99.55,99.44,99.45,12476.0
2021-07-02 13:10:00,99.45,99.51,99.44,99.45,7749.0,99.45,99.51,99.44,99.45,7749.0
2021-07-02 13:15:00,99.45,99.51,99.45,99.5,7554.0,99.45,99.51,99.45,99.5,7554.0
2021-07-02 13:20:00,99.5,99.53,99.45,99.47,9866.0,99.5,99.53,99.45,99.47,9866.0
2021-07-02 13:25:00,99.47,99.47,99.43,99.45,4905.0,99.47,99.47,99.43,99.45,4905.0
2021-07-02 13:30:00,99.45,99.47,99.4,99.41,13332.0,99.45,99.47,99.4,99.41,13332.0
2021-07-02 13:35:00,99.4,99.53,99.33,99.53,14210.0,99.4,99.53,99.33,99.53,14210.0
2021-07-02 13:40:00,99.52,99.54,99.47,99.48,8731.0,99.52,99.54,99.47,99.48,8731.0
2021-07-02 13:45:00,99.49,99.49,99.42,99.44,12891.0,99.49,99.49,99.42,99.44,12891.0
2021-07-02 13:50:00,99.44,99.46,99.34,99.34,11280.0,99.44,99.46,99.34,99.34,11280.0
2021-07-02 13:55:00,99.34,99.41,99.34,99.37,10158.0,99.34,99.41,99.34,99.37,10158.0
2021-07-02 14:00:00,99.37,99.44,99.35,99.36,10565.0,99.37,99.44,99.35,99.36,10565.0
2021-07-02 14:05:00,99.36,99.42,99.32,99.42,8066.0,99.36,99.42,99.32,99.42,8066.0
2021-07-02 14:10:00,99.4,99.4,99.29,99.34,51836.0,99.4,99.4,99.29,99.34,51836.0
2021-07-02 14:15:00,99.35,99.39,99.33,99.34,30255.0,99.35,99.39,99.33,99.34,30255.0
2021-07-02 14:20:00,99.34,99.42,99.3,99.38,160569.0,99.34,99.42,99.3,99.38,160569.0
2021-07-02 14:25:00,99.38,99.38,99.22,99.3,25964.0,99.38,99.38,99.22,99.3,25964.0
2021-07-02 14:30:00,99.28,99.36,99.25,99.35,17130.0,99.28,99.36,99.25,99.35,17130.0
2021-07-02 14:35:00,99.34,99.35,99.29,99.32,9462.0,99.34,99.35,99.29,99.32,9462.0
2021-07-02 14:40:00,99.33,99.33,99.27,99.28,10860.0,99.33,99.33,99.27,99.28,10860.0
2021-07-02 14:45:00,99.28,99.3,99.19,99.2,22201.0,99.28,99.3,99.19,99.2,22201.0
2021-07-02 14:50:00,99.2,99.25,99.19,99.22,13148.0,99.2,99.25,99.19,99.22,13148.0
2021-07-02 14:55:00,99.22,99.36,99.21,99.26,48410.0,99.22,99.36,99.21,99.26,48410.0
2021-07-02 15:00:00,99.25,99.29,99.19,99.29,12200.0,99.25,99.29,99.19,99.29,12200.0
2021-07-02 15:05:00,99.29,99.3,99.19,99.19,21004.0,99.29,99.3,99.19,99.19,21004.0
2021-07-02 15:10:00,99.19,99.21,99.17,99.2,69847.0,99.19,99.21,99.17,99.2,69847.0
2021-07-02 15:15:00,99.2,99.34,99.2,99.34,26853.0,99.2,99.34,99.2,99.34,26853.0
2021-07-02 15:20:00,99.33,99.33,99.24,99.25,19584.0,99.33,99.33,99.24,99.25,19584.0
2021-07-02 15:25:00,99.26,99.51,99.23,99.41,23800.0,99.26,99.51,99.23,99.41,23800.0
2021-07-02 15:30:00,99.41,99.41,99.18,99.19,29403.0,99.41,99.41,99.18,99.19,29403.0
2021-07-02 15:35:00,99.21,99.41,99.18,99.39,41691.0,99.21,99.41,99.18,99.39,41691.0
2021-07-02 15:40:00,99.38,99.4,99.27,99.36,29423.0,99.38,99.4,99.27,99.36,29423.0
2021-07-02 15:45:00,99.37,99.41,99.31,99.37,36529.0,99.37,99.41,99.31,99.37,36529.0
2021-07-02 15:50:00,99.37,99.52,99.36,99.48,103350.0,99.37,99.52,99.36,99.48,103350.0
2021-07-02 15:55:00,99.46,99.53,99.36,99.45,100201.0,99.46,99.53,99.36,99.45,100201.0
2021-07-06 09:30:00,99.28,99.45,99.1,99.26,33412.0,99.28,99.45,99.1,99.26,33412.0
2021-07-06 09:35:00,99.26,99.43,99.21,99.42,15315.0,99.26,99.43,99.21,99.42,15315.0
2021-07-06 09:40:00,99.39,99.4,99.22,99.31,19020.0,99.39,99.4,99.22,99.31,19020.0
2021-07-06 09:45:00,99.31,99.35,99.16,99.17,14735.0,99.31,99.35,99.16,99.17,14735.0
2021-07-06 09:50:00,99.15,99.23,99.12,99.12,11366.0,99.15,99.23,99.12,99.12,11366.0
2021-07-06 09:55:00,99.12,99.2,99.02,99.08,7516.0,99.12,99.2,99.02,99.08,7516.0
2021-07-06 10:00:00,99.08,99.1,98.81,98.88,21432.0,99.08,99.1,98.81,98.88,21432.0
2021-07-06 10:05:00,98.9,98.9,98.62,98.64,15879.0,98.9,98.9,98.62,98.64,15879.0
2021-07-06 10:10:00,98.61,98.62,98.41,98.44,16427.0,98.61,98.62,98.41,98.44,16427.0
2021-07-06 10:15:00,98.42,98.48,98.33,98.38,12999.0,98.42,98.48,98.33,98.38,12999.0
2021-07-06 10:20:00,98.4,98.46,98.32,98.35,8012.0,98.4,98.46,98.32,98.35,8012.0
2021-07-06 10:25:00,98.32,98.39,98.28,98.38,14101.0,98.32,98.39,98.28,98.38,14101.0
2021-07-06 10:30:00,98.32,98.32,98.17,98.22,10485.0,98.32,98.32,98.17,98.22,10485.0
2021-07-06 10:35:00,98.2,98.52,98.19,98.51,18687.0,98.2,98.52,98.19,98.51,18687.0
2021-07-06 10:40:00,98.5,98.57,98.43,98.56,8906.0,98.5,98.57,98.43,98.56,8906.0
2021-07-06 10:45:00,98.56,98.57,98.38,98.4,17681.0,98.56,98.57,98.38,98.4,17681.0
2021-07-06 10:50:00,98.39,98.39,98.18,98.18,14616.0,98.39,98.39,98.18,98.18,14616.0
2021-07-06 10:55:00,98.18,98.19,98.1,98.11,28140.0,98.18,98.19,98.1,98.11,28140.0
2021-07-06 11:00:00,98.12,98.13,98.04,98.08,13891.0,98.12,98.13,98.04,98.08,13891.0
2021-07-06 11:05:00,98.05,98.19,98.05,98.18,12136.0,98.05,98.19,98.05,98.18,12136.0
2021-07-06 11:10:00,98.17,98.32,98.16,98.31,12087.0,98.17,98.32,98.16,98.31,12087.0
2021-07-06 11:15:00,98.3,98.34,98.14,98.2,39451.0,98.3,98.34,98.14,98.2,39451.0
2021-07-06 11:20:00,98.22,98.26,98.11,98.12,14566.0,98.22,98.26,98.11,98.12,14566.0
2021-07-06 11:25:00,98.11,98.24,98.07,98.21,15884.0,98.11,98.24,98.07,98.21,15884.0
2021-07-06 11:30:00,98.2,98.33,98.18,98.29,19236.0,98.2,98.33,98.18,98.29,19236.0
2021-07-06 11:35:00,98.3,98.43,98.27,98.43,10331.0,98.3,98.43,98.27,98.43,10331.0
2021-07-06 11:40:00,98.43,98.57,98.39,98.55,11741.0,98.43,98.57,98.39,98.55,11741.0
2021-07-06 11:45:00,98.54,98.59,98.48,98.56,12863.0,98.54,98.59,98.48,98.56,12863.0
2021-07-06 11:50:00,98.55,98.63,98.44,98.61,14923.0,98.55,98.63,98.44,98.61,14923.0
2021-07-06 11:55:00,98.6,98.66,98.56,98.59,5620.0,98.6,98.66,98.56,98.59,5620.0
2021-07-06 12:00:00,98.6,98.6,98.4,98.43,13312.0,98.6,98.6,98.4,98.43,13312.0
2021-07-06 12:05:00,98.48,98.53,98.34,98.36,32967.0,98.48,98.53,98.34,98.36,32967.0
2021-07-06 12:10:00,98.37,98.53,98.35,98.5,13220.0,98.37,98.53,98.35,98.5,13220.0
2021-07-06 12:15:00,98.5,98.62,98.5,98.6,6016.0,98.5,98.62,98.5,98.6,6016.0
2021-07-06 12:20:00,98.59,98.65,98.57,98.59,9785.0,98.59,98.65,98.57,98.59,9785.0
2021-07-06 12:25:00,98.59,98.59,98.49,98.55,9164.0,98.59,98.59,98.49,98.55,9164.0
2021-07-06 12:30:00,98.53,98.53,98.44,98.5,8793.0,98.53,98.53,98.44,98.5,8793.0
2021-07-06 12:35:00,98.5,98.55,98.48,98.53,7141.0,98.5,98.55,98.48,98.53,7141.0
2021-07-06 12:40:00,98.53,98.54,98.51,98.52,5434.0,98.53,98.54,98.51,98.52,5434.0
2021-07-06 12:45:00,98.53,98.64,98.49,98.64,6187.0,98.53,98.64,98.49,98.64,6187.0
2021-07-06 12:50:00,98.64,98.65,98.59,98.6,10154.0,98.64,98.65,98.59,98.6,10154.0
2021-07-06 12:55:00,98.59,98.59,98.55,98.57,3483.0,98.59,98.59,98.55,98.57,3483.0
2021-07-06 13:00:00,98.58,98.7,98.57,98.7,6086.0,98.58,98.7,98.57,98.7,6086.0
2021-07-06 13:05:00,98.69,98.7,98.59,98.63,9220.0,98.69,98.7,98.59,98.63,9220.0
2021-07-06 13:10:00,98.63,98.64,98.57,98.62,4990.0,98.63,98.64,98.57,98.62,4990.0
2021-07-06 13:15:00,98.61,98.67,98.61,98.65,5007.0,98.61,98.67,98.61,98.65,5007.0
2021-07-06 13:20:00,98.65,98.67,98.6,98.62,8411.0,98.65,98.67,98.6,98.62,8411.0
2021-07-06 13:25:00,98.62,98.64,98.58,98.59,7683.0,98.62,98.64,98.58,98.59,7683.0
2021-07-06 13:30:00,98.59,98.62,98.57,98.61,11578.0,98.59,98.62,98.57,98.61,11578.0
2021-07-06 13:35:00,98.61,98.67,98.6,98.63,11956.0,98.61,98.67,98.6,98.63,11956.0
2021-07-06 13:40:00,98.66,98.72,98.62,98.71,6252.0,98.66,98.72,98.62,98.71,6252.0
2021-07-06 13:45:00,98.72,98.8,98.72,98.79,9341.0,98.72,98.8,98.72,98.79,9341.0
2021-07-06 13:50:00,98.8,98.87,98.77,98.87,12390.0,98.8,98.87,98.77,98.87,12390.0
2021-07-06 13:55:00,98.84,98.87,98.79,98.8,6123.0,98.84,98.87,98.79,98.8,6123.0
2021-07-06 14:00:00,98.81,98.89,98.76,98.89,8483.0,98.81,98.89,98.76,98.89,8483.0
2021-07-06 14:05:00,98.89,98.89,98.82,98.83,12712.0,98.89,98.89,98.82,98.83,12712.0
2021-07-06 14:10:00,98.82,98.85,98.8,98.83,6974.0,98.82,98.85,98.8,98.83,6974.0
2021-07-06 14:15:00,98.84,98.92,98.82,98.91,12778.0,98.84,98.92,98.82,98.91,12778.0
2021-07-06 14:20:00,98.92,98.98,98.9,98.96,18650.0,98.92,98.98,98.9,98.96,18650.0
2021-07-06 14:25:00,98.97,99.02,98.94,99.02,10402.0,98.97,99.02,98.94,99.02,10402.0
2021-07-06 14:30:00,99.02,99.09,99.01,99.09,24974.0,99.02,99.09,99.01,99.09,24974.0
2021-07-06 14:35:00,99.09,99.1,99.05,99.07,29169.0,99.09,99.1,99.05,99.07,29169.0
2021-07-06 14:40:00,99.07,99.16,98.99,99.13,10064.0,99.07,99.16,98.99,99.13,10064.0
2021-07-06 14:45:00,99.15,99.28,99.13,99.25,14490.0,99.15,99.28,99.13,99.25,14490.0
2021-07-06 14:50:00,99.25,99.33,99.25,99.27,10508.0,99.25,99.33,99.25,99.27,10508.0
2021-07-06 14:55:00,99.26,99.34,99.22,99.3,14122.0,99.26,99.34,99.22,99.3,14122.0
2021-07-06 15:00:00,99.3,99.3,99.24,99.27,8612.0,99.3,99.3,99.24,99.27,8612.0
2021-07-06 15:05:00,99.27,99.44,99.27,99.44,15452.0,99.27,99.44,99.27,99.44,15452.0
2021-07-06 15:10:00,99.45,99.49,99.35,99.36,15140.0,99.45,99.49,99.35,99.36,15140.0
2021-07-06 15:15:00,99.34,99.47,99.34,99.43,14756.0,99.34,99.47,99.34,99.43,14756.0
2021-07-06 15:20:00,99.42,99.43,99.36,99.38,22439.0,99.42,99.43,99.36,99.38,22439.0
2021-07-06 15:25:00,99.37,99.39,99.35,99.36,16628.0,99.37,99.39,99.35,99.36,16628.0
2021-07-06 15:30:00,99.37,99.38,99.16,99.17,17858.0,99.37,99.38,99.16,99.17,17858.0
2021-07-06 15:35:00,99.15,99.3,99.15,99.26,16961.0,99.15,99.3,99.15,99.26,16961.0
2021-07-06 15:40:00,99.26,99.27,99.17,99.2,17282.0,99.26,99.27,99.17,99.2,17282.0
2021-07-06 15:45:00,99.2,99.21,99.11,99.13,21967.0,99.2,99.21,99.11,99.13,21967.0
2021-07-06 15:50:00,99.15,99.28,99.07,99.11,59762.0,99.15,99.28,99.07,99.11,59762.0
2021-07-06 15:55:00,99.11,99.13,99.02,99.07,79674.0,99.11,99.13,99.02,99.07,79674.0
2021-07-07 09:30:00,99.23,99.55,99.07,99.53,47575.0,99.23,99.55,99.07,99.53,47575.0
2021-07-07 09:35:00,99.51,99.73,99.51,99.65,8478.0,99.51,99.73,99.51,99.65,8478.0
2021-07-07 09:40:00,99.62,99.68,99.39,99.62,8150.0,99.62,99.68,99.39,99.62,8150.0
2021-07-07 09:45:00,99.59,99.88,99.59,99.75,7023.0,99.59,99.88,99.59,99.75,7023.0
2021-07-07 09:50:00,99.81,99.9,99.75,99.75,9167.0,99.81,99.9,99.75,99.75,9167.0
2021-07-07 09:55:00,99.73,99.74,99.59,99.66,6832.0,99.73,99.74,99.59,99.66,6832.0
2021-07-07 10:00:00,99.64,99.84,99.58,99.81,9988.0,99.64,99.84,99.58,99.81,9988.0
2021-07-07 10:05:00,99.76,99.76,99.56,99.59,5700.0,99.76,99.76,99.56,99.59,5700.0
2021-07-07 10:10:00,99.64,99.65,99.43,99.45,7714.0,99.64,99.65,99.43,99.45,7714.0
2021-07-07 10:15:00,99.45,99.52,99.36,99.5,6547.0,99.45,99.52,99.36,99.5,6547.0
2021-07-07 10:20:00,99.49,99.59,99.45,99.52,6520.0,99.49,99.59,99.45,99.52,6520.0
2021-07-07 10:25:00,99.54,99.54,99.3,99.35,12657.0,99.54,99.54,99.3,99.35,12657.0
2021-07-07 10:30:00,99.33,99.33,99.07,99.07,6028.0,99.33,99.33,99.07,99.07,6028.0
2021-07-07 10:35:00,99.08,99.3,99.08,99.2,8499.0,99.08,99.3,99.08,99.2,8499.0
2021-07-07 10:40:00,99.22,99.3,99.2,99.26,7602.0,99.22,99.3,99.2,99.26,7602.0
2021-07-07 10:45:00,99.24,99.41,99.17,99.33,9448.0,99.24,99.41,99.17,99.33,9448.0
2021-07-07 10:50:00,99.35,99.36,99.23,99.26,9400.0,99.35,99.36,99.23,99.26,9400.0
2021-07-07 10:55:00,99.26,99.3,99.23,99.25,9394.0,99.26,99.3,99.23,99.25,9394.0
2021-07-07 11:00:00,99.26,99.33,99.11,99.21,17421.0,99.26,99.33,99.11,99.21,17421.0
2021-07-07 11:05:00,99.22,99.29,99.1,99.11,10806.0,99.22,99.29,99.1,99.11,10806.0
2021-07-07 11:10:00,99.09,99.27,99.09,99.23,11057.0,99.09,99.27,99.09,99.23,11057.0
2021-07-07 11:15:00,99.21,99.3,99.18,99.3,13785.0,99.21,99.3,99.18,99.3,13785.0
2021-07-07 11:20:00,99.3,99.52,99.3,99.52,7033.0,99.3,99.52,99.3,99.52,7033.0
2021-07-07 11:25:00,99.53,99.59,99.4,99.56,11906.0,99.53,99.59,99.4,99.56,11906.0
2021-07-07 11:30:00,99.55,99.89,99.55,99.76,18338.0,99.55,99.89,99.55,99.76,18338.0
2021-07-07 11:35:00,99.77,99.95,99.77,99.88,12632.0,99.77,99.95,99.77,99.88,12632.0
2021-07-07 11:40:00,99.87,99.92,99.87,99.89,9433.0,99.87,99.92,99.87,99.89,9433.0
2021-07-07 11:45:00,99.86,99.91,99.8,99.9,16099.0,99.86,99.91,99.8,99.9,16099.0
2021-07-07 11:50:00,99.91,99.91,99.76,99.76,9101.0,99.91,99.91,99.76,99.76,9101.0
2021-07-07 11:55:00,99.77,99.77,99.58,99.61,11940.0,99.77,99.77,99.58,99.61,11940.0
2021-07-07 12:00:00,99.59,99.72,99.59,99.71,7329.0,99.59,99.72,99.59,99.71,7329.0
2021-07-07 12:05:00,99.72,99.72,99.63,99.63,5154.0,99.72,99.72,99.63,99.63,5154.0
2021-07-07 12:10:00,99.63,99.63,99.49,99.53,6351.0,99.63,99.63,99.49,99.53,6351.0
2021-07-07 12:15:00,99.53,99.59,99.45,99.45,5979.0,99.53,99.59,99.45,99.45,5979.0
2021-07-07 12:20:00,99.44,99.51,99.41,99.44,6264.0,99.44,99.51,99.41,99.44,6264.0
2021-07-07 12:25:00,99.44,99.47,99.37,99.46,6051.0,99.44,99.47,99.37,99.46,6051.0
2021-07-07 12:30:00,99.47,99.5,99.44,99.47,5736.0,99.47,99.5,99.44,99.47,5736.0
2021-07-07 12:35:00,99.48,99.48,99.41,99.43,5636.0,99.48,99.48,99.41,99.43,5636.0
2021-07-07 12:40:00,99.43,99.43,99.33,99.33,7497.0,99.43,99.43,99.33,99.33,7497.0
2021-07-07 12:45:00,99.35,99.49,99.33,99.49,4108.0,99.35,99.49,99.33,99.49,4108.0
2021-07-07 12:50:00,99.49,99.5,99.44,99.47,4172.0,99.49,99.5,99.44,99.47,4172.0
2021-07-07 12:55:00,99.48,99.48,99.37,99.39,3700.0,99.48,99.48,99.37,99.39,3700.0
2021-07-07 13:00:00,99.38,99.4,99.35,99.35,5097.0,99.38,99.4,99.35,99.35,5097.0
2021-07-07 13:05:00,99.36,99.36,99.25,99.29,4490.0,99.36,99.36,99.25,99.29,4490.0
2021-07-07 13:10:00,99.28,99.3,99.23,99.26,4098.0,99.28,99.3,99.23,99.26,4098.0
2021-07-07 13:15:00,99.25,99.25,99.2,99.25,4396.0,99.25,99.25,99.2,99.25,4396.0
2021-07-07 13:20:00,99.26,99.29,99.22,99.26,5228.0,99.26,99.29,99.22,99.26,5228.0
2021-07-07 13:25:00,99.24,99.32,99.23,99.29,6710.0,99.24,99.32,99.23,99.29,6710.0
2021-07-07 13:30:00,99.27,99.32,99.26,99.28,4685.0,99.27,99.32,99.26,99.28,4685.0
2021-07-07 13:35:00,99.3,99.42,99.3,99.42,3800.0,99.3,99.42,99.3,99.42,3800.0
2021-07-07 13:40:00,99.44,99.44,99.36,99.38,5834.0,99.44,99.44,99.36,99.38,5834.0
2021-07-07 13:45:00,99.38,99.43,99.34,99.42,6709.0,99.38,99.43,99.34,99.42,6709.0
2021-07-07 13:50:00,99.41,99.41,99.36,99.38,3795.0,99.41,99.41,99.36,99.38,3795.0
2021-07-07 13:55:00,99.39,99.42,99.33,99.33,4294.0,99.39,99.42,99.33,99.33,4294.0
2021-07-07 14:00:00,99.34,99.45,99.33,99.38,9361.0,99.34,99.45,99.33,99.38,9361.0
2021-07-07 14:05:00,99.37,99.39,99.32,99.39,4273.0,99.37,99.39,99.32,99.39,4273.0
2021-07-07 14:10:00,99.39,99.39,99.32,99.35,5644.0,99.39,99.39,99.32,99.35,5644.0
2021-07-07 14:15:00,99.34,99.4,99.32,99.4,6005.0,99.34,99.4,99.32,99.4,6005.0
2021-07-07 14:20:00,99.39,99.39,99.3,99.37,9315.0,99.39,99.39,99.3,99.37,9315.0
2021-07-07 14:25:00,99.36,99.37,99.26,99.3,6620.0,99.36,99.37,99.26,99.3,6620.0
2021-07-07 14:30:00,99.29,99.33,99.26,99.28,8445.0,99.29,99.33,99.26,99.28,8445.0
2021-07-07 14:35:00,99.27,99.3,99.21,99.25,6869.0,99.27,99.3,99.21,99.25,6869.0
2021-07-07 14:40:00,99.25,99.3,99.2,99.29,6709.0,99.25,99.3,99.2,99.29,6709.0
2021-07-07 14:45:00,99.29,99.33,99.2,99.24,14771.0,99.29,99.33,99.2,99.24,14771.0
2021-07-07 14:50:00,99.25,99.31,99.22,99.26,11861.0,99.25,99.31,99.22,99.26,11861.0
2021-07-07 14:55:00,99.27,99.32,99.26,99.29,14215.0,99.27,99.32,99.26,99.29,14215.0
2021-07-07 15:00:00,99.3,99.32,99.26,99.31,7983.0,99.3,99.32,99.26,99.31,7983.0
2021-07-07 15:05:00,99.31,99.36,99.3,99.36,6673.0,99.31,99.36,99.3,99.36,6673.0
2021-07-07 15:10:00,99.36,99.36,99.28,99.3,8660.0,99.36,99.36,99.28,99.3,8660.0
2021-07-07 15:15:00,99.3,99.31,99.25,99.26,7434.0,99.3,99.31,99.25,99.26,7434.0
2021-07-07 15:20:00,99.26,99.3,99.25,99.28,6706.0,99.26,99.3,99.25,99.28,6706.0
2021-07-07 15:25:00,99.27,99.37,99.27,99.34,9351.0,99.27,99.37,99.27,99.34,9351.0
2021-07-07 15:30:00,99.32,99.33,99.28,99.32,8651.0,99.32,99.33,99.28,99.32,8651.0
2021-07-07 15:35:00,99.34,99.35,99.27,99.3,20557.0,99.34,99.35,99.27,99.3,20557.0
2021-07-07 15:40:00,99.3,99.35,99.28,99.29,13119.0,99.3,99.35,99.28,99.29,13119.0
2021-07-07 15:45:00,99.28,99.32,99.26,99.26,14245.0,99.28,99.32,99.26,99.26,14245.0
2021-07-07 15:50:00,99.27,99.47,99.27,99.42,52460.0,99.27,99.47,99.27,99.42,52460.0
2021-07-07 15:55:00,99.43,99.43,99.3,99.39,70908.0,99.43,99.43,99.3,99.39,70908.0
2021-07-08 09:30:00,98.61,98.72,98.14,98.5,50176.0,98.61,98.72,98.14,98.5,50176.0
2021-07-08 09:35:00,98.52,98.81,98.44,98.78,28495.0,98.52,98.81,98.44,98.78,28495.0
2021-07-08 09:40:00,98.92,98.92,98.65,98.68,30534.0,98.92,98.92,98.65,98.68,30534.0
2021-07-08 09:45:00,98.72,99.09,98.52,99.07,38037.0,98.72,99.09,98.52,99.07,38037.0
2021-07-08 09:50:00,99.06,99.28,98.92,99.01,32814.0,99.06,99.28,98.92,99.01,32814.0
2021-07-08 09:55:00,99.03,99.14,98.91,99.0,50913.0,99.03,99.14,98.91,99.0,50913.0
2021-07-08 10:00:00,98.98,99.0,98.65,98.89,20771.0,98.98,99.0,98.65,98.89,20771.0
2021-07-08 10:05:00,98.86,98.93,98.56,98.59,27354.0,98.86,98.93,98.56,98.59,27354.0
2021-07-08 10:10:00,98.53,98.59,98.31,98.36,44154.0,98.53,98.59,98.31,98.36,44154.0
2021-07-08 10:15:00,98.32,98.52,98.27,98.33,27169.0,98.32,98.52,98.27,98.33,27169.0
2021-07-08 10:20:00,98.33,98.35,98.18,98.2,16438.0,98.33,98.35,98.18,98.2,16438.0
2021-07-08 10:25:00,98.23,98.42,98.08,98.38,18185.0,98.23,98.42,98.08,98.38,18185.0
2021-07-08 10:30:00,98.4,98.5,98.12,98.24,14565.0,98.4,98.5,98.12,98.24,14565.0
2021-07-08 10:35:00,98.27,98.29,98.1,98.23,13003.0,98.27,98.29,98.1,98.23,13003.0
2021-07-08 10:40:00,98.21,98.31,98.11,98.24,18208.0,98.21,98.31,98.11,98.24,18208.0
2021-07-08 10:45:00,98.23,98.26,98.11,98.17,13197.0,98.23,98.26,98.11,98.17,13197.0
2021-07-08 10:50:00,98.17,98.35,98.15,98.31,17596.0,98.17,98.35,98.15,98.31,17596.0
2021-07-08 10:55:00,98.33,98.36,98.11,98.16,14116.0,98.33,98.36,98.11,98.16,14116.0
2021-07-08 11:00:00,98.18,98.33,98.18,98.23,10941.0,98.18,98.33,98.18,98.23,10941.0
2021-07-08 11:05:00,98.24,98.37,98.24,98.36,17097.0,98.24,98.37,98.24,98.36,17097.0
2021-07-08 11:10:00,98.37,98.39,98.3,98.34,12006.0,98.37,98.39,98.3,98.34,12006.0
2021-07-08 11:15:00,98.38,98.56,98.32,98.52,10770.0,98.38,98.56,98.32,98.52,10770.0
2021-07-08 11:20:00,98.54,98.67,98.54,98.64,11199.0,98.54,98.67,98.54,98.64,11199.0
2021-07-08 11:25:00,98.67,98.75,98.63,98.72,12750.0,98.67,98.75,98.63,98.72,12750.0
2021-07-08 11:30:00,98.7,98.71,98.55,98.63,10955.0,98.7,98.71,98.55,98.63,10955.0
2021-07-08 11:35:00,98.64,98.74,98.63,98.69,12287.0,98.64,98.74,98.63,98.69,12287.0
2021-07-08 11:40:00,98.7,98.78,98.65,98.69,8500.0,98.7,98.78,98.65,98.69,8500.0
2021-07-08 11:45:00,98.68,98.71,98.63,98.65,15046.0,98.68,98.71,98.63,98.65,15046.0
2021-07-08 11:50:00,98.64,98.67,98.53,98.53,13173.0,98.64,98.67,98.53,98.53,13173.0
2021-07-08 11:55:00,98.54,98.63,98.51,98.59,11628.0,98.54,98.63,98.51,98.59,11628.0
2021-07-08 12:00:00,98.57,98.69,98.52,98.6,10948.0,98.57,98.69,98.52,98.6,10948.0
2021-07-08 12:05:00,98.6,98.62,98.5,98.52,10746.0,98.6,98.62,98.5,98.52,10746.0
2021-07-08 12:10:00,98.52,98.54,98.39,98.42,12034.0,98.52,98.54,98.39,98.42,12034.0
2021-07-08 12:15:00,98.42,98.56,98.41,98.55,12567.0,98.42,98.56,98.41,98.55,12567.0
2021-07-08 12:20:00,98.54,98.62,98.5,98.52,10789.0,98.54,98.62,98.5,98.52,10789.0
2021-07-08 12:25:00,98.51,98.55,98.49,98.53,12444.0,98.51,98.55,98.49,98.53,12444.0
2021-07-08 12:30:00,98.53,98.6,98.49,98.52,13206.0,98.53,98.6,98.49,98.52,13206.0
2021-07-08 12:35:00,98.52,98.6,98.49,98.59,11414.0,98.52,98.6,98.49,98.59,11414.0
2021-07-08 12:40:00,98.57,98.7,98.56,98.68,15800.0,98.57,98.7,98.56,98.68,15800.0
2021-07-08 12:45:00,98.7,98.7,98.56,98.58,9728.0,98.7,98.7,98.56,98.58,9728.0
2021-07-08 12:50:00,98.57,98.59,98.52,98.53,8033.0,98.57,98.59,98.52,98.53,8033.0
2021-07-08 12:55:00,98.54,98.6,98.52,98.55,14770.0,98.54,98.6,98.52,98.55,14770.0
2021-07-08 13:00:00,98.54,98.69,98.52,98.52,13291.0,98.54,98.69,98.52,98.52,13291.0
2021-07-08 13:05:00,98.52,98.55,98.45,98.49,23299.0,98.52,98.55,98.45,98.49,23299.0
2021-07-08 13:10:00,98.48,98.63,98.48,98.63,11960.0,98.48,98.63,98.48,98.63,11960.0
2021-07-08 13:15:00,98.64,98.74,98.63,98.66,15607.0,98.64,98.74,98.63,98.66,15607.0
2021-07-08 13:20:00,98.65,98.69,98.6,98.69,13422.0,98.65,98.69,98.6,98.69,13422.0
2021-07-08 13:25:00,98.7,98.95,98.7,98.94,19705.0,98.7,98.95,98.7,98.94,19705.0
2021-07-08 13:30:00,98.94,98.96,98.87,98.91,12345.0,98.94,98.96,98.87,98.91,12345.0
2021-07-08 13:35:00,98.92,98.97,98.88,98.95,13120.0,98.92,98.97,98.88,98.95,13120.0
2021-07-08 13:40:00,98.94,98.96,98.88,98.9,16809.0,98.94,98.96,98.88,98.9,16809.0
2021-07-08 13:45:00,98.9,98.9,98.74,98.81,10829.0,98.9,98.9,98.74,98.81,10829.0
2021-07-08 13:50:00,98.8,98.8,98.72,98.75,12274.0,98.8,98.8,98.72,98.75,12274.0
2021-07-08 13:55:00,98.75,98.86,98.73,98.81,15266.0,98.75,98.86,98.73,98.81,15266.0
2021-07-08 14:00:00,98.8,98.87,98.76,98.87,16191.0,98.8,98.87,98.76,98.87,16191.0
2021-07-08 14:05:00,98.88,98.91,98.84,98.89,17542.0,98.88,98.91,98.84,98.89,17542.0
2021-07-08 14:10:00,98.9,98.94,98.85,98.93,20318.0,98.9,98.94,98.85,98.93,20318.0
2021-07-08 14:15:00,98.93,98.98,98.68,98.68,18507.0,98.93,98.98,98.68,98.68,18507.0
2021-07-08 14:20:00,98.68,98.71,98.52,98.52,12493.0,98.68,98.71,98.52,98.52,12493.0
2021-07-08 14:25:00,98.54,98.55,98.41,98.44,11643.0,98.54,98.55,98.41,98.44,11643.0
2021-07-08 14:30:00,98.47,98.51,98.39,98.44,14220.0,98.47,98.51,98.39,98.44,14220.0
2021-07-08 14:35:00,98.44,98.45,98.38,98.43,11622.0,98.44,98.45,98.38,98.43,11622.0
2021-07-08 14:40:00,98.43,98.5,98.41,98.44,12339.0,98.43,98.5,98.41,98.44,12339.0
2021-07-08 14:45:00,98.43,98.45,98.28,98.29,16249.0,98.43,98.45,98.28,98.29,16249.0
2021-07-08 14:50:00,98.3,98.45,98.3,98.39,18733.0,98.3,98.45,98.3,98.39,18733.0
2021-07-08 14:55:00,98.4,98.45,98.35,98.45,23375.0,98.4,98.45,98.35,98.45,23375.0
2021-07-08 15:00:00,98.46,98.54,98.39,98.42,15133.0,98.46,98.54,98.39,98.42,15133.0
2021-07-08 15:05:00,98.43,98.47,98.41,98.43,18425.0,98.43,98.47,98.41,98.43,18425.0
2021-07-08 15:10:00,98.44,98.44,98.29,98.3,11576.0,98.44,98.44,98.29,98.3,11576.0
2021-07-08 15:15:00,98.29,98.39,98.29,98.39,12494.0,98.29,98.39,98.29,98.39,12494.0
2021-07-08 15:20:00,98.41,98.51,98.34,98.5,20198.0,98.41,98.51,98.34,98.5,20198.0
2021-07-08 15:25:00,98.5,98.5,98.45,98.45,22226.0,98.5,98.5,98.45,98.45,22226.0
2021-07-08 15:30:00,98.46,98.53,98.44,98.53,24392.0,98.46,98.53,98.44,98.53,24392.0
2021-07-08 15:35:00,98.53,98.57,98.43,98.45,25020.0,98.53,98.57,98.43,98.45,25020.0
2021-07-08 15:40:00,98.43,98.43,98.29,98.37,20086.0,98.43,98.43,98.29,98.37,20086.0
2021-07-08 15:45:00,98.36,98.39,98.21,98.25,30203.0,98.36,98.39,98.21,98.25,30203.0
2021-07-08 15:50:00,98.25,98.27,98.08,98.13,66043.0,98.25,98.27,98.08,98.13,66043.0
2021-07-08 15:55:00,98.15,98.28,98.1,98.27,137073.0,98.15,98.28,98.1,98.27,137073.0
2021-07-09 09:30:00,98.57,98.9,98.45,98.79,34420.0,98.57,98.9,98.45,98.79,34420.0
2021-07-09 09:35:00,98.8,99.3,98.8,99.13,15252.0,98.8,99.3,98.8,99.13,15252.0
2021-07-09 09:40:00,99.13,99.31,99.06,99.18,11567.0,99.13,99.31,99.06,99.18,11567.0
2021-07-09 09:45:00,99.14,99.27,99.07,99.14,7198.0,99.14,99.27,99.07,99.14,7198.0
2021-07-09 09:50:00,99.12,99.12,98.76,98.88,33133.0,99.12,99.12,98.76,98.88,33133.0
2021-07-09 09:55:00,98.88,98.96,98.81,98.84,6666.0,98.88,98.96,98.81,98.84,6666.0
2021-07-09 10:00:00,98.85,98.94,98.8,98.85,15894.0,98.85,98.94,98.8,98.85,15894.0
2021-07-09 10:05:00,98.85,98.98,98.84,98.86,7066.0,98.85,98.98,98.84,98.86,7066.0
2021-07-09 10:10:00,98.87,98.92,98.72,98.79,5000.0,98.87,98.92,98.72,98.79,5000.0
2021-07-09 10:15:00,98.81,98.85,98.72,98.83,4909.0,98.81,98.85,98.72,98.83,4909.0
2021-07-09 10:20:00,98.84,99.02,98.83,98.88,98451.0,98.84,99.02,98.83,98.88,98451.0
2021-07-09 10:25:00,98.88,98.96,98.82,98.93,5450.0,98.88,98.96,98.82,98.93,5450.0
2021-07-09 10:30:00,98.91,98.91,98.81,98.82,6214.0,98.91,98.91,98.81,98.82,6214.0
2021-07-09 10:35:00,98.82,98.84,98.75,98.75,9756.0,98.82,98.84,98.75,98.75,9756.0
2021-07-09 10:40:00,98.75,98.77,98.67,98.76,7355.0,98.75,98.77,98.67,98.76,7355.0
2021-07-09 10:45:00,98.78,98.83,98.74,98.83,9562.0,98.78,98.83,98.74,98.83,9562.0
2021-07-09 10:50:00,98.79,98.85,98.77,98.8,6438.0,98.79,98.85,98.77,98.8,6438.0
2021-07-09 10:55:00,98.8,98.8,98.62,98.65,10236.0,98.8,98.8,98.62,98.65,10236.0
2021-07-09 11:00:00,98.65,98.76,98.6,98.74,11200.0,98.65,98.76,98.6,98.74,11200.0
2021-07-09 11:05:00,98.75,98.77,98.68,98.71,6854.0,98.75,98.77,98.68,98.71,6854.0
2021-07-09 11:10:00,98.7,98.77,98.68,98.74,4252.0,98.7,98.77,98.68,98.74,4252.0
2021-07-09 11:15:00,98.81,98.81,98.68,98.7,10586.0,98.81,98.81,98.68,98.7,10586.0
2021-07-09 11:20:00,98.72,98.79,98.68,98.75,6802.0,98.72,98.79,98.68,98.75,6802.0
2021-07-09 11:25:00,98.74,98.88,98.74,98.84,4289.0,98.74,98.88,98.74,98.84,4289.0
2021-07-09 11:30:00,98.83,98.9,98.82,98.88,3300.0,98.83,98.9,98.82,98.88,3300.0
2021-07-09 11:35:00,98.88,98.92,98.83,98.86,8461.0,98.88,98.92,98.83,98.86,8461.0
2021-07-09 11:40:00,98.87,98.92,98.82,98.89,5541.0,98.87,98.92,98.82,98.89,5541.0
2021-07-09 11:45:00,98.9,98.91,98.83,98.86,4599.0,98.9,98.91,98.83,98.86,4599.0
2021-07-09 11:50:00,98.83,98.88,98.79,98.83,5528.0,98.83,98.88,98.79,98.83,5528.0
2021-07-09 11:55:00,98.84,98.92,98.77,98.77,6099.0,98.84,98.92,98.77,98.77,6099.0
2021-07-09 12:00:00,98.79,98.79,98.74,98.74,7072.0,98.79,98.79,98.74,98.74,7072.0
2021-07-09 12:05:00,98.74,98.75,98.7,98.73,3987.0,98.74,98.75,98.7,98.73,3987.0
2021-07-09 12:10:00,98.72,98.76,98.71,98.74,4092.0,98.72,98.76,98.71,98.74,4092.0
2021-07-09 12:15:00,98.75,98.82,98.75,98.82,2500.0,98.75,98.82,98.75,98.82,2500.0
2021-07-09 12:20:00,98.82,98.82,98.61,98.64,20210.0,98.82,98.82,98.61,98.64,20210.0
2021-07-09 12:25:00,98.64,98.7,98.57,98.65,15405.0,98.64,98.7,98.57,98.65,15405.0
2021-07-09 12:30:00,98.65,98.69,98.43,98.48,20308.0,98.65,98.69,98.43,98.48,20308.0
2021-07-09 12:35:00,98.47,98.65,98.46,98.62,19874.0,98.47,98.65,98.46,98.62,19874.0
2021-07-09 12:40:00,98.63,98.83,98.54,98.8,51901.0,98.63,98.83,98.54,98.8,51901.0
2021-07-09 12:45:00,98.8,99.22,98.76,99.05,46469.0,98.8,99.22,98.76,99.05,46469.0
2021-07-09 12:50:00,99.07,99.07,98.92,98.96,7664.0,99.07,99.07,98.92,98.96,7664.0
2021-07-09 12:55:00,98.98,99.0,98.87,98.89,4401.0,98.98,99.0,98.87,98.89,4401.0
2021-07-09 13:00:00,98.89,98.95,98.89,98.92,4742.0,98.89,98.95,98.89,98.92,4742.0
2021-07-09 13:05:00,98.9,98.9,98.82,98.82,9157.0,98.9,98.9,98.82,98.82,9157.0
2021-07-09 13:10:00,98.81,98.84,98.79,98.81,4290.0,98.81,98.84,98.79,98.81,4290.0
2021-07-09 13:15:00,98.79,98.85,98.79,98.85,1500.0,98.79,98.85,98.79,98.85,1500.0
2021-07-09 13:20:00,98.84,98.84,98.75,98.75,5608.0,98.84,98.84,98.75,98.75,5608.0
2021-07-09 13:25:00,98.76,98.82,98.75,98.81,2592.0,98.76,98.82,98.75,98.81,2592.0
2021-07-09 13:30:00,98.82,98.92,98.82,98.89,7389.0,98.82,98.92,98.82,98.89,7389.0
2021-07-09 13:35:00,98.89,98.97,98.86,98.94,4156.0,98.89,98.97,98.86,98.94,4156.0
2021-07-09 13:40:00,98.94,99.14,98.93,99.14,5605.0,98.94,99.14,98.93,99.14,5605.0
2021-07-09 13:45:00,99.15,99.16,99.09,99.13,10306.0,99.15,99.16,99.09,99.13,10306.0
2021-07-09 13:50:00,99.14,99.15,99.03,99.08,49203.0,99.14,99.15,99.03,99.08,49203.0
2021-07-09 13:55:00,99.08,99.08,98.98,99.02,7728.0,99.08,99.08,98.98,99.02,7728.0
2021-07-09 14:00:00,99.02,99.05,99.02,99.03,6275.0,99.02,99.05,99.02,99.03,6275.0
2021-07-09 14:05:00,99.04,99.1,98.99,99.01,17423.0,99.04,99.1,98.99,99.01,17423.0
2021-07-09 14:10:00,98.99,99.01,98.99,99.01,6000.0,98.99,99.01,98.99,99.01,6000.0
2021-07-09 14:15:00,99.02,99.08,99.01,99.08,3225.0,99.02,99.08,99.01,99.08,3225.0
2021-07-09 14:20:00,99.05,99.05,99.0,99.03,4560.0,99.05,99.05,99.0,99.03,4560.0
2021-07-09 14:25:00,99.05,99.14,99.05,99.14,5254.0,99.05,99.14,99.05,99.14,5254.0
2021-07-09 14:30:00,99.14,99.17,99.08,99.1,4137.0,99.14,99.17,99.08,99.1,4137.0
2021-07-09 14:35:00,99.08,99.18,99.07,99.18,3222.0,99.08,99.18,99.07,99.18,3222.0
2021-07-09 14:40:00,99.17,99.29,99.17,99.27,6310.0,99.17,99.29,99.17,99.27,6310.0
2021-07-09 14:45:00,99.27,99.27,99.2,99.2,5545.0,99.27,99.27,99.2,99.2,5545.0
2021-07-09 14:50:00,99.2,99.23,99.16,99.19,3969.0,99.2,99.23,99.16,99.19,3969.0
2021-07-09 14:55:00,99.2,99.28,99.2,99.25,5029.0,99.2,99.28,99.2,99.25,5029.0
2021-07-09 15:00:00,99.25,99.26,99.21,99.26,8068.0,99.25,99.26,99.21,99.26,8068.0
2021-07-09 15:05:00,99.26,99.34,99.26,99.33,8641.0,99.26,99.34,99.26,99.33,8641.0
2021-07-09 15:10:00,99.31,99.33,99.26,99.27,8084.0,99.31,99.33,99.26,99.27,8084.0
2021-07-09 15:15:00,99.27,99.32,99.27,99.32,4510.0,99.27,99.32,99.27,99.32,4510.0
2021-07-09 15:20:00,99.31,99.32,99.25,99.28,5516.0,99.31,99.32,99.25,99.28,5516.0
2021-07-09 15:25:00,99.28,99.36,99.27,99.3,16446.0,99.28,99.36,99.27,99.3,16446.0
2021-07-09 15:30:00,99.3,99.33,99.24,99.32,11160.0,99.3,99.33,99.24,99.32,11160.0
2021-07-09 15:35:00,99.32,99.35,99.3,99.33,10737.0,99.32,99.35,99.3,99.33,10737.0
2021-07-09 15:40:00,99.33,99.36,99.28,99.31,18544.0,99.33,99.36,99.28,99.31,18544.0
2021-07-09 15:45:00,99.3,99.38,99.29,99.38,18559.0,99.3,99.38,99.29,99.38,18559.0
2021-07-09 15:50:00,99.38,99.45,99.29,99.4,39740.0,99.38,99.45,99.29,99.4,39740.0
2021-07-09 15:55:00,99.41,99.51,99.39,99.5,116799.0,99.41,99.51,99.39,99.5,116799.0
2021-07-12 09:30:00,99.05,99.19,98.75,98.87,37453.0,99.05,99.19,98.75,98.87,37453.0
2021-07-12 09:35:00,98.88,99.11,98.83,99.01,16967.0,98.88,99.11,98.83,99.01,16967.0
2021-07-12 09:40:00,99.06,99.14,98.61,98.61,9378.0,99.06,99.14,98.61,98.61,9378.0
2021-07-12 09:45:00,98.64,99.0,98.6,98.98,23689.0,98.64,99.0,98.6,98.98,23689.0
2021-07-12 09:50:00,98.96,99.11,98.92,99.04,19348.0,98.96,99.11,98.92,99.04,19348.0
2021-07-12 09:55:00,99.07,99.2,98.97,98.97,29173.0,99.07,99.2,98.97,98.97,29173.0
2021-07-12 10:00:00,98.97,99.02,98.95,98.97,13137.0,98.97,99.02,98.95,98.97,13137.0
2021-07-12 10:05:00,99.03,99.09,98.95,98.96,23645.0,99.03,99.09,98.95,98.96,23645.0
2021-07-12 10:10:00,98.92,98.97,98.55,98.55,4527.0,98.92,98.97,98.55,98.55,4527.0
2021-07-12 10:15:00,98.57,98.74,98.57,98.71,8063.0,98.57,98.74,98.57,98.71,8063.0
2021-07-12 10:20:00,98.71,98.81,98.63,98.72,15921.0,98.71,98.81,98.63,98.72,15921.0
2021-07-12 10:25:00,98.74,98.82,98.72,98.8,4517.0,98.74,98.82,98.72,98.8,4517.0
2021-07-12 10:30:00,98.79,98.81,98.65,98.66,16871.0,98.79,98.81,98.65,98.66,16871.0
2021-07-12 10:35:00,98.65,98.73,98.63,98.66,12865.0,98.65,98.73,98.63,98.66,12865.0
2021-07-12 10:40:00,98.66,98.75,98.63,98.75,9920.0,98.66,98.75,98.63,98.75,9920.0
2021-07-12 10:45:00,98.76,98.78,98.67,98.67,11713.0,98.76,98.78,98.67,98.67,11713.0
2021-07-12 10:50:00,98.68,98.69,98.62,98.69,12682.0,98.68,98.69,98.62,98.69,12682.0
2021-07-12 10:55:00,98.72,98.73,98.67,98.68,6044.0,98.72,98.73,98.67,98.68,6044.0
2021-07-12 11:00:00,98.7,98.79,98.62,98.76,8450.0,98.7,98.79,98.62,98.76,8450.0
2021-07-12 11:05:00,98.79,98.83,98.74,98.83,6359.0,98.79,98.83,98.74,98.83,6359.0
2021-07-12 11:10:00,98.82,99.08,98.8,99.08,20712.0,98.82,99.08,98.8,99.08,20712.0
2021-07-12 11:15:00,99.12,99.2,98.79,98.83,10380.0,99.12,99.2,98.79,98.83,10380.0
2021-07-12 11:20:00,98.83,98.86,98.82,98.83,3406.0,98.83,98.86,98.82,98.83,3406.0
2021-07-12 11:25:00,98.85,98.85,98.7,98.73,6641.0,98.85,98.85,98.7,98.73,6641.0
2021-07-12 11:30:00,98.76,98.76,98.69,98.73,5628.0,98.76,98.76,98.69,98.73,5628.0
2021-07-12 11:35:00,98.74,98.75,98.65,98.66,2801.0,98.74,98.75,98.65,98.66,2801.0
2021-07-12 11:40:00,98.65,98.68,98.62,98.62,12853.0,98.65,98.68,98.62,98.62,12853.0
2021-07-12 11:45:00,98.62,98.62,98.4,98.4,18444.0,98.62,98.62,98.4,98.4,18444.0
2021-07-12 11:50:00,98.41,98.42,98.26,98.35,16607.0,98.41,98.42,98.26,98.35,16607.0
2021-07-12 11:55:00,98.39,98.47,98.36,98.45,10000.0,98.39,98.47,98.36,98.45,10000.0
2021-07-12 12:00:00,98.43,98.79,98.43,98.75,57901.0,98.43,98.79,98.43,98.75,57901.0
2021-07-12 12:05:00,98.74,98.88,98.71,98.87,23784.0,98.74,98.88,98.71,98.87,23784.0
2021-07-12 12:10:00,98.86,98.9,98.66,98.68,8971.0,98.86,98.9,98.66,98.68,8971.0
2021-07-12 12:15:00,98.69,98.85,98.69,98.84,4876.0,98.69,98.85,98.69,98.84,4876.0
2021-07-12 12:20:00,98.82,98.84,98.66,98.69,3648.0,98.82,98.84,98.66,98.69,3648.0
2021-07-12 12:25:00,98.68,98.69,98.64,98.69,3403.0,98.68,98.69,98.64,98.69,3403.0
2021-07-12 12:30:00,98.69,98.7,98.65,98.69,4965.0,98.69,98.7,98.65,98.69,4965.0
2021-07-12 12:35:00,98.69,98.72,98.68,98.7,3325.0,98.69,98.72,98.68,98.7,3325.0
2021-07-12 12:40:00,98.7,98.71,98.63,98.63,7280.0,98.7,98.71,98.63,98.63,7280.0
2021-07-12 12:45:00,98.63,98.66,98.63,98.65,4342.0,98.63,98.66,98.63,98.65,4342.0
2021-07-12 12:50:00,98.63,98.7,98.62,98.69,3300.0,98.63,98.7,98.62,98.69,3300.0
2021-07-12 12:55:00,98.7,98.73,98.68,98.73,2222.0,98.7,98.73,98.68,98.73,2222.0
2021-07-12 13:00:00,98.72,98.73,98.63,98.64,4541.0,98.72,98.73,98.63,98.64,4541.0
2021-07-12 13:05:00,98.66,98.66,98.62,98.64,5608.0,98.66,98.66,98.62,98.64,5608.0
2021-07-12 13:10:00,98.63,98.69,98.63,98.69,1371.0,98.63,98.69,98.63,98.69,1371.0
2021-07-12 13:15:00,98.68,98.77,98.68,98.77,5115.0,98.68,98.77,98.68,98.77,5115.0
2021-07-12 13:20:00,98.76,98.82,98.76,98.82,8533.0,98.76,98.82,98.76,98.82,8533.0
2021-07-12 13:25:00,98.82,98.94,98.81,98.9,20989.0,98.82,98.94,98.81,98.9,20989.0
2021-07-12 13:30:00,98.85,98.89,98.8,98.84,8684.0,98.85,98.89,98.8,98.84,8684.0
2021-07-12 13:35:00,98.83,98.89,98.83,98.87,4641.0,98.83,98.89,98.83,98.87,4641.0
2021-07-12 13:40:00,98.88,98.91,98.84,98.84,3009.0,98.88,98.91,98.84,98.84,3009.0
2021-07-12 13:45:00,98.85,98.86,98.78,98.8,17508.0,98.85,98.86,98.78,98.8,17508.0
2021-07-12 13:50:00,98.8,98.8,98.77,98.8,4490.0,98.8,98.8,98.77,98.8,4490.0
2021-07-12 13:55:00,98.79,98.81,98.74,98.8,5025.0,98.79,98.81,98.74,98.8,5025.0
2021-07-12 14:00:00,98.82,98.85,98.79,98.83,6326.0,98.82,98.85,98.79,98.83,6326.0
2021-07-12 14:05:00,98.82,98.82,98.77,98.8,7011.0,98.82,98.82,98.77,98.8,7011.0
2021-07-12 14:10:00,98.77,98.81,98.7,98.72,38209.0,98.77,98.81,98.7,98.72,38209.0
2021-07-12 14:15:00,98.72,98.76,98.7,98.72,22753.0,98.72,98.76,98.7,98.72,22753.0
2021-07-12 14:20:00,98.72,98.83,98.72,98.82,2900.0,98.72,98.83,98.72,98.82,2900.0
2021-07-12 14:25:00,98.84,98.86,98.78,98.82,14030.0,98.84,98.86,98.78,98.82,14030.0
2021-07-12 14:30:00,98.81,98.83,98.78,98.79,6377.0,98.81,98.83,98.78,98.79,6377.0
2021-07-12 14:35:00,98.78,98.78,98.74,98.75,25612.0,98.78,98.78,98.74,98.75,25612.0
2021-07-12 14:40:00,98.75,98.79,98.71,98.75,30668.0,98.75,98.79,98.71,98.75,30668.0
2021-07-12 14:45:00,98.75,98.76,98.7,98.7,6497.0,98.75,98.76,98.7,98.7,6497.0
2021-07-12 14:50:00,98.7,98.71,98.62,98.7,11687.0,98.7,98.71,98.62,98.7,11687.0
2021-07-12 14:55:00,98.7,98.71,98.67,98.68,5891.0,98.7,98.71,98.67,98.68,5891.0
2021-07-12 15:00:00,98.68,98.7,98.66,98.69,23908.0,98.68,98.7,98.66,98.69,23908.0
2021-07-12 15:05:00,98.67,98.7,98.64,98.64,4108.0,98.67,98.7,98.64,98.64,4108.0
2021-07-12 15:10:00,98.64,98.68,98.62,98.62,7190.0,98.64,98.68,98.62,98.62,7190.0
2021-07-12 15:15:00,98.6,98.69,98.59,98.65,14137.0,98.6,98.69,98.59,98.65,14137.0
2021-07-12 15:20:00,98.64,98.77,98.63,98.77,27722.0,98.64,98.77,98.63,98.77,27722.0
2021-07-12 15:25:00,98.77,98.85,98.75,98.84,10424.0,98.77,98.85,98.75,98.84,10424.0
2021-07-12 15:30:00,98.83,98.91,98.83,98.88,12277.0,98.83,98.91,98.83,98.88,12277.0
2021-07-12 15:35:00,98.91,99.05,98.9,99.02,18802.0,98.91,99.05,98.9,99.02,18802.0
2021-07-12 15:40:00,99.02,99.07,98.99,99.01,14851.0,99.02,99.07,98.99,99.01,14851.0
2021-07-12 15:45:00,99.0,99.01,98.91,98.97,20325.0,99.0,99.01,98.91,98.97,20325.0
2021-07-12 15:50:00,98.97,99.12,98.97,99.08,33654.0,98.97,99.12,98.97,99.08,33654.0
2021-07-12 15:55:00,99.08,99.08,98.86,98.94,93329.0,99.08,99.08,98.86,98.94,93329.0
2021-07-13 09:30:00,98.97,99.05,98.84,99.0,23508.0,98.97,99.05,98.84,99.0,23508.0
2021-07-13 09:35:00,98.98,98.98,98.8,98.97,9299.0,98.98,98.98,98.8,98.97,9299.0
2021-07-13 09:40:00,98.93,99.15,98.93,99.01,9897.0,98.93,99.15,98.93,99.01,9897.0
2021-07-13 09:45:00,98.96,98.96,98.7,98.81,10864.0,98.96,98.96,98.7,98.81,10864.0
2021-07-13 09:50:00,98.82,98.91,98.79,98.89,11776.0,98.82,98.91,98.79,98.89,11776.0
2021-07-13 09:55:00,98.89,98.95,98.78,98.78,7653.0,98.89,98.95,98.78,98.78,7653.0
2021-07-13 10:00:00,98.78,98.87,98.74,98.82,10539.0,98.78,98.87,98.74,98.82,10539.0
2021-07-13 10:05:00,98.82,98.86,98.73,98.73,10730.0,98.82,98.86,98.73,98.73,10730.0
2021-07-13 10:10:00,98.76,98.85,98.74,98.8,3800.0,98.76,98.85,98.74,98.8,3800.0
2021-07-13 10:15:00,98.83,98.9,98.8,98.84,8645.0,98.83,98.9,98.8,98.84,8645.0
2021-07-13 10:20:00,98.84,98.87,98.73,98.76,11811.0,98.84,98.87,98.73,98.76,11811.0
2021-07-13 10:25:00,98.78,98.82,98.62,98.66,11109.0,98.78,98.82,98.62,98.66,11109.0
2021-07-13 10:30:00,98.66,98.8,98.6,98.68,10836.0,98.66,98.8,98.6,98.68,10836.0
2021-07-13 10:35:00,98.71,98.87,98.71,98.87,7288.0,98.71,98.87,98.71,98.87,7288.0
2021-07-13 10:40:00,98.85,98.85,98.66,98.67,8927.0,98.85,98.85,98.66,98.67,8927.0
2021-07-13 10:45:00,98.69,98.74,98.63,98.65,10125.0,98.69,98.74,98.63,98.65,10125.0
2021-07-13 10:50:00,98.66,98.72,98.66,98.69,5685.0,98.66,98.72,98.66,98.69,5685.0
2021-07-13 10:55:00,98.69,98.73,98.57,98.62,7990.0,98.69,98.73,98.57,98.62,7990.0
2021-07-13 11:00:00,98.61,98.66,98.53,98.54,10860.0,98.61,98.66,98.53,98.54,10860.0
2021-07-13 11:05:00,98.56,98.69,98.54,98.61,6199.0,98.56,98.69,98.54,98.61,6199.0
2021-07-13 11:10:00,98.62,98.7,98.6,98.67,4620.0,98.62,98.7,98.6,98.67,4620.0
2021-07-13 11:15:00,98.66,98.71,98.62,98.7,6000.0,98.66,98.71,98.62,98.7,6000.0
2021-07-13 11:20:00,98.7,98.71,98.66,98.69,8492.0,98.7,98.71,98.66,98.69,8492.0
2021-07-13 11:25:00,98.7,98.71,98.64,98.67,18958.0,98.7,98.71,98.64,98.67,18958.0
2021-07-13 11:30:00,98.67,98.67,98.55,98.56,6889.0,98.67,98.67,98.55,98.56,6889.0
2021-07-13 11:35:00,98.56,98.56,98.47,98.55,8338.0,98.56,98.56,98.47,98.55,8338.0
2021-07-13 11:40:00,98.55,98.66,98.51,98.66,4373.0,98.55,98.66,98.51,98.66,4373.0
2021-07-13 11:45:00,98.69,98.8,98.68,98.77,5422.0,98.69,98.8,98.68,98.77,5422.0
2021-07-13 11:50:00,98.78,98.79,98.62,98.66,36489.0,98.78,98.79,98.62,98.66,36489.0
2021-07-13 11:55:00,98.67,98.8,98.57,98.77,61041.0,98.67,98.8,98.57,98.77,61041.0
2021-07-13 12:00:00,98.79,98.84,98.72,98.81,7329.0,98.79,98.84,98.72,98.81,7329.0
2021-07-13 12:05:00,98.8,98.82,98.76,98.77,3422.0,98.8,98.82,98.76,98.77,3422.0
2021-07-13 12:10:00,98.77,98.84,98.75,98.77,5606.0,98.77,98.84,98.75,98.77,5606.0
2021-07-13 12:15:00,98.77,98.8,98.74,98.78,3400.0,98.77,98.8,98.74,98.78,3400.0
2021-07-13 12:20:00,98.77,98.78,98.63,98.63,5799.0,98.77,98.78,98.63,98.63,5799.0
2021-07-13 12:25:00,98.62,98.7,98.6,98.7,5665.0,98.62,98.7,98.6,98.7,5665.0
2021-07-13 12:30:00,98.7,98.7,98.62,98.67,22071.0,98.7,98.7,98.62,98.67,22071.0
2021-07-13 12:35:00,98.71,98.73,98.67,98.69,6100.0,98.71,98.73,98.67,98.69,6100.0
2021-07-13 12:40:00,98.7,98.72,98.68,98.72,4399.0,98.7,98.72,98.68,98.72,4399.0
2021-07-13 12:45:00,98.72,98.8,98.7,98.78,6807.0,98.72,98.8,98.7,98.78,6807.0
2021-07-13 12:50:00,98.78,98.79,98.7,98.73,6630.0,98.78,98.79,98.7,98.73,6630.0
2021-07-13 12:55:00,98.73,98.74,98.7,98.72,5728.0,98.73,98.74,98.7,98.72,5728.0
2021-07-13 13:00:00,98.73,98.73,98.62,98.63,6462.0,98.73,98.73,98.62,98.63,6462.0
2021-07-13 13:05:00,98.64,98.65,98.6,98.63,4400.0,98.64,98.65,98.6,98.63,4400.0
2021-07-13 13:10:00,98.63,98.63,98.57,98.59,5273.0,98.63,98.63,98.57,98.59,5273.0
2021-07-13 13:15:00,98.59,98.6,98.47,98.47,7375.0,98.59,98.6,98.47,98.47,7375.0
2021-07-13 13:20:00,98.49,98.58,98.49,98.57,6124.0,98.49,98.58,98.49,98.57,6124.0
2021-07-13 13:25:00,98.56,98.56,98.46,98.48,7976.0,98.56,98.56,98.46,98.48,7976.0
2021-07-13 13:30:00,98.48,98.5,98.37,98.46,13067.0,98.48,98.5,98.37,98.46,13067.0
2021-07-13 13:35:00,98.47,98.58,98.44,98.55,11546.0,98.47,98.58,98.44,98.55,11546.0
2021-07-13 13:40:00,98.54,98.57,98.46,98.54,6274.0,98.54,98.57,98.46,98.54,6274.0
2021-07-13 13:45:00,98.54,98.56,98.5,98.51,8971.0,98.54,98.56,98.5,98.51,8971.0
2021-07-13 13:50:00,98.51,98.54,98.49,98.5,8479.0,98.51,98.54,98.49,98.5,8479.0
2021-07-13 13:55:00,98.51,98.56,98.5,98.51,8058.0,98.51,98.56,98.5,98.51,8058.0
2021-07-13 14:00:00,98.5,98.51,98.4,98.45,10769.0,98.5,98.51,98.4,98.45,10769.0
2021-07-13 14:05:00,98.47,98.49,98.4,98.45,9071.0,98.47,98.49,98.4,98.45,9071.0
2021-07-13 14:10:00,98.45,98.52,98.45,98.51,10465.0,98.45,98.52,98.45,98.51,10465.0
2021-07-13 14:15:00,98.51,98.63,98.49,98.62,14964.0,98.51,98.63,98.49,98.62,14964.0
2021-07-13 14:20:00,98.58,98.6,98.49,98.51,11520.0,98.58,98.6,98.49,98.51,11520.0
2021-07-13 14:25:00,98.52,98.59,98.51,98.57,8309.0,98.52,98.59,98.51,98.57,8309.0
2021-07-13 14:30:00,98.55,98.58,98.49,98.53,9172.0,98.55,98.58,98.49,98.53,9172.0
2021-07-13 14:35:00,98.54,98.55,98.44,98.44,12978.0,98.54,98.55,98.44,98.44,12978.0
2021-07-13 14:40:00,98.45,98.49,98.37,98.39,13068.0,98.45,98.49,98.37,98.39,13068.0
2021-07-13 14:45:00,98.38,98.39,98.31,98.36,12902.0,98.38,98.39,98.31,98.36,12902.0
2021-07-13 14:50:00,98.35,98.35,98.21,98.23,21175.0,98.35,98.35,98.21,98.23,21175.0
2021-07-13 14:55:00,98.23,98.35,98.18,98.34,15409.0,98.23,98.35,98.18,98.34,15409.0
2021-07-13 15:00:00,98.33,98.44,98.32,98.44,9710.0,98.33,98.44,98.32,98.44,9710.0
2021-07-13 15:05:00,98.4,98.43,98.36,98.39,26598.0,98.4,98.43,98.36,98.39,26598.0
2021-07-13 15:10:00,98.39,98.41,98.2,98.2,7200.0,98.39,98.41,98.2,98.2,7200.0
2021-07-13 15:15:00,98.22,98.25,98.18,98.24,10808.0,98.22,98.25,98.18,98.24,10808.0
2021-07-13 15:20:00,98.23,98.24,98.17,98.19,10996.0,98.23,98.24,98.17,98.19,10996.0
2021-07-13 15:25:00,98.2,98.26,98.15,98.15,26504.0,98.2,98.26,98.15,98.15,26504.0
2021-07-13 15:30:00,98.16,98.25,98.15,98.2,25237.0,98.16,98.25,98.15,98.2,25237.0
2021-07-13 15:35:00,98.19,98.31,98.18,98.26,25902.0,98.19,98.31,98.18,98.26,25902.0
2021-07-13 15:40:00,98.25,98.26,98.16,98.2,34585.0,98.25,98.26,98.16,98.2,34585.0
2021-07-13 15:45:00,98.2,98.21,98.12,98.17,34515.0,98.2,98.21,98.12,98.17,34515.0
2021-07-13 15:50:00,98.16,98.17,97.96,98.03,46541.0,98.16,98.17,97.96,98.03,46541.0
2021-07-13 15:55:00,98.04,98.06,97.84,98.0,122737.0,98.04,98.06,97.84,98.0,122737.0
2021-07-14 09:30:00,98.19,98.74,98.19,98.58,37508.0,98.19,98.74,98.19,98.58,37508.0
2021-07-14 09:35:00,98.64,98.86,98.64,98.78,11684.0,98.64,98.86,98.64,98.78,11684.0
2021-07-14 09:40:00,98.79,98.81,98.53,98.58,5064.0,98.79,98.81,98.53,98.58,5064.0
2021-07-14 09:45:00,98.59,98.73,98.52,98.62,10758.0,98.59,98.73,98.52,98.62,10758.0
2021-07-14 09:50:00,98.64,98.69,98.53,98.53,14273.0,98.64,98.69,98.53,98.53,14273.0
2021-07-14 09:55:00,98.52,98.75,98.52,98.67,9243.0,98.52,98.75,98.52,98.67,9243.0
2021-07-14 10:00:00,98.73,98.73,98.58,98.65,15552.0,98.73,98.73,98.58,98.65,15552.0
2021-07-14 10:05:00,98.65,98.68,98.52,98.55,13117.0,98.65,98.68,98.52,98.55,13117.0
2021-07-14 10:10:00,98.56,98.6,98.51,98.51,9074.0,98.56,98.6,98.51,98.51,9074.0
2021-07-14 10:15:00,98.61,98.63,98.55,98.61,14594.0,98.61,98.63,98.55,98.61,14594.0
2021-07-14 10:20:00,98.64,98.64,98.55,98.6,7088.0,98.64,98.64,98.55,98.6,7088.0
2021-07-14 10:25:00,98.6,98.72,98.59,98.63,16607.0,98.6,98.72,98.59,98.63,16607.0
2021-07-14 10:30:00,98.63,98.79,98.58,98.79,13821.0,98.63,98.79,98.58,98.79,13821.0
2021-07-14 10:35:00,98.79,98.85,98.71,98.77,10391.0,98.79,98.85,98.71,98.77,10391.0
2021-07-14 10:40:00,98.79,98.81,98.71,98.71,9455.0,98.79,98.81,98.71,98.71,9455.0
2021-07-14 10:45:00,98.71,98.73,98.64,98.7,10492.0,98.71,98.73,98.64,98.7,10492.0
2021-07-14 10:50:00,98.7,98.72,98.68,98.68,13879.0,98.7,98.72,98.68,98.68,13879.0
2021-07-14 10:55:00,98.69,98.75,98.68,98.68,5936.0,98.69,98.75,98.68,98.68,5936.0
2021-07-14 11:00:00,98.68,98.68,98.57,98.6,4478.0,98.68,98.68,98.57,98.6,4478.0
2021-07-14 11:05:00,98.59,98.59,98.37,98.4,10638.0,98.59,98.59,98.37,98.4,10638.0
2021-07-14 11:10:00,98.4,98.41,98.34,98.34,14235.0,98.4,98.41,98.34,98.34,14235.0
2021-07-14 11:15:00,98.35,98.37,98.26,98.33,6191.0,98.35,98.37,98.26,98.33,6191.0
2021-07-14 11:20:00,98.33,98.41,98.32,98.39,10745.0,98.33,98.41,98.32,98.39,10745.0
2021-07-14 11:25:00,98.38,98.38,98.26,98.29,14659.0,98.38,98.38,98.26,98.29,14659.0
2021-07-14 11:30:00,98.32,98.32,98.24,98.25,4094.0,98.32,98.32,98.24,98.25,4094.0
2021-07-14 11:35:00,98.28,98.3,98.18,98.18,7001.0,98.28,98.3,98.18,98.18,7001.0
2021-07-14 11:40:00,98.2,98.2,98.1,98.16,13235.0,98.2,98.2,98.1,98.16,13235.0
2021-07-14 11:45:00,98.17,98.2,98.12,98.14,5940.0,98.17,98.2,98.12,98.14,5940.0
2021-07-14 11:50:00,98.15,98.2,98.11,98.15,12637.0,98.15,98.2,98.11,98.15,12637.0
2021-07-14 11:55:00,98.14,98.25,98.14,98.19,10948.0,98.14,98.25,98.14,98.19,10948.0
2021-07-14 12:00:00,98.2,98.35,98.2,98.35,17255.0,98.2,98.35,98.2,98.35,17255.0
2021-07-14 12:05:00,98.35,98.42,98.34,98.42,8635.0,98.35,98.42,98.34,98.42,8635.0
2021-07-14 12:10:00,98.41,98.45,98.34,98.36,5278.0,98.41,98.45,98.34,98.36,5278.0
2021-07-14 12:15:00,98.34,98.41,98.32,98.39,7775.0,98.34,98.41,98.32,98.39,7775.0
2021-07-14 12:20:00,98.37,98.43,98.34,98.41,6068.0,98.37,98.43,98.34,98.41,6068.0
2021-07-14 12:25:00,98.43,98.5,98.41,98.5,10652.0,98.43,98.5,98.41,98.5,10652.0
2021-07-14 12:30:00,98.49,98.5,98.46,98.48,5122.0,98.49,98.5,98.46,98.48,5122.0
2021-07-14 12:35:00,98.49,98.51,98.49,98.5,12454.0,98.49,98.51,98.49,98.5,12454.0
2021-07-14 12:40:00,98.5,98.6,98.49,98.56,25518.0,98.5,98.6,98.49,98.56,25518.0
2021-07-14 12:45:00,98.56,98.56,98.47,98.49,5466.0,98.56,98.56,98.47,98.49,5466.0
2021-07-14 12:50:00,98.52,98.52,98.42,98.42,3754.0,98.52,98.52,98.42,98.42,3754.0
2021-07-14 12:55:00,98.41,98.51,98.41,98.51,7419.0,98.41,98.51,98.41,98.51,7419.0
2021-07-14 13:00:00,98.51,98.54,98.45,98.53,7220.0,98.51,98.54,98.45,98.53,7220.0
2021-07-14 13:05:00,98.52,98.53,98.49,98.49,21908.0,98.52,98.53,98.49,98.49,21908.0
2021-07-14 13:10:00,98.5,98.56,98.37,98.46,20568.0,98.5,98.56,98.37,98.46,20568.0
2021-07-14 13:15:00,98.48,98.48,98.31,98.38,12196.0,98.48,98.48,98.31,98.38,12196.0
2021-07-14 13:20:00,98.38,98.4,98.35,98.37,3128.0,98.38,98.4,98.35,98.37,3128.0
2021-07-14 13:25:00,98.38,98.39,98.34,98.36,5491.0,98.38,98.39,98.34,98.36,5491.0
2021-07-14 13:30:00,98.35,98.36,98.28,98.33,6295.0,98.35,98.36,98.28,98.33,6295.0
2021-07-14 13:35:00,98.34,98.36,98.31,98.31,6147.0,98.34,98.36,98.31,98.31,6147.0
2021-07-14 13:40:00,98.33,98.35,98.3,98.32,5087.0,98.33,98.35,98.3,98.32,5087.0
2021-07-14 13:45:00,98.32,98.33,98.31,98.31,3320.0,98.32,98.33,98.31,98.31,3320.0
2021-07-14 13:50:00,98.31,98.32,98.23,98.25,13101.0,98.31,98.32,98.23,98.25,13101.0
2021-07-14 13:55:00,98.25,98.3,98.23,98.26,6324.0,98.25,98.3,98.23,98.26,6324.0
2021-07-14 14:00:00,98.26,98.3,98.25,98.26,5779.0,98.26,98.3,98.25,98.26,5779.0
2021-07-14 14:05:00,98.26,98.31,98.25,98.29,5311.0,98.26,98.31,98.25,98.29,5311.0
2021-07-14 14:10:00,98.28,98.36,98.25,98.36,34119.0,98.28,98.36,98.25,98.36,34119.0
2021-07-14 14:15:00,98.36,98.43,98.33,98.42,38657.0,98.36,98.43,98.33,98.42,38657.0
2021-07-14 14:20:00,98.46,98.6,98.42,98.59,31025.0,98.46,98.6,98.42,98.59,31025.0
2021-07-14 14:25:00,98.62,98.71,98.59,98.7,10788.0,98.62,98.71,98.59,98.7,10788.0
2021-07-14 14:30:00,98.7,98.74,98.65,98.72,13797.0,98.7,98.74,98.65,98.72,13797.0
2021-07-14 14:35:00,98.71,98.86,98.7,98.86,11082.0,98.71,98.86,98.7,98.86,11082.0
2021-07-14 14:40:00,98.85,98.91,98.81,98.91,12129.0,98.85,98.91,98.81,98.91,12129.0
2021-07-14 14:45:00,98.89,98.9,98.8,98.84,12819.0,98.89,98.9,98.8,98.84,12819.0
2021-07-14 14:50:00,98.84,98.85,98.79,98.84,7388.0,98.84,98.85,98.79,98.84,7388.0
2021-07-14 14:55:00,98.83,98.86,98.81,98.84,9647.0,98.83,98.86,98.81,98.84,9647.0
2021-07-14 15:00:00,98.84,98.92,98.82,98.89,11650.0,98.84,98.92,98.82,98.89,11650.0
2021-07-14 15:05:00,98.89,98.94,98.88,98.9,6936.0,98.89,98.94,98.88,98.9,6936.0
2021-07-14 15:10:00,98.9,99.04,98.9,99.04,17796.0,98.9,99.04,98.9,99.04,17796.0
2021-07-14 15:15:00,99.03,99.09,98.98,99.04,14594.0,99.03,99.09,98.98,99.04,14594.0
2021-07-14 15:20:00,99.04,99.08,99.03,99.05,15787.0,99.04,99.08,99.03,99.05,15787.0
2021-07-14 15:25:00,99.05,99.05,99.01,99.01,6533.0,99.05,99.05,99.01,99.01,6533.0
2021-07-14 15:30:00,99.01,99.09,98.98,99.08,15666.0,99.01,99.09,98.98,99.08,15666.0
2021-07-14 15:35:00,99.1,99.13,99.02,99.07,14449.0,99.1,99.13,99.02,99.07,14449.0
2021-07-14 15:40:00,99.07,99.07,98.98,99.01,16079.0,99.07,99.07,98.98,99.01,16079.0
2021-07-14 15:45:00,99.01,99.09,99.01,99.05,15350.0,99.01,99.09,99.01,99.05,15350.0
2021-07-14 15:50:00,99.04,99.1,98.97,99.04,34455.0,99.04,99.1,98.97,99.04,34455.0
2021-07-14 15:55:00,99.04,99.04,98.85,98.88,71498.0,99.04,99.04,98.85,98.88,71498.0
2021-07-15 09:30:00,98.66,99.06,98.52,98.84,26455.0,98.66,99.06,98.52,98.84,26455.0
2021-07-15 09:35:00,98.86,99.12,98.86,99.06,11418.0,98.86,99.12,98.86,99.06,11418.0
2021-07-15 09:40:00,99.08,99.08,98.83,98.83,4930.0,99.08,99.08,98.83,98.83,4930.0
2021-07-15 09:45:00,98.84,99.09,98.84,99.03,7625.0,98.84,99.09,98.84,99.03,7625.0
2021-07-15 09:50:00,99.03,99.08,98.91,99.02,8085.0,99.03,99.08,98.91,99.02,8085.0
2021-07-15 09:55:00,99.03,99.17,98.93,99.14,6660.0,99.03,99.17,98.93,99.14,6660.0
2021-07-15 10:00:00,99.15,99.37,99.15,99.24,10841.0,99.15,99.37,99.15,99.24,10841.0
2021-07-15 10:05:00,99.26,99.27,99.02,99.04,9107.0,99.26,99.27,99.02,99.04,9107.0
2021-07-15 10:10:00,99.06,99.18,99.04,99.07,8971.0,99.06,99.18,99.04,99.07,8971.0
2021-07-15 10:15:00,99.07,99.16,98.98,99.06,17456.0,99.07,99.16,98.98,99.06,17456.0
2021-07-15 10:20:00,99.06,99.08,98.92,98.92,7382.0,99.06,99.08,98.92,98.92,7382.0
2021-07-15 10:25:00,98.91,98.91,98.76,98.78,9996.0,98.91,98.91,98.76,98.78,9996.0
2021-07-15 10:30:00,98.79,98.79,98.64,98.76,9394.0,98.79,98.79,98.64,98.76,9394.0
2021-07-15 10:35:00,98.79,98.82,98.71,98.8,7662.0,98.79,98.82,98.71,98.8,7662.0
2021-07-15 10:40:00,98.8,98.8,98.54,98.54,5937.0,98.8,98.8,98.54,98.54,5937.0
2021-07-15 10:45:00,98.52,98.52,98.39,98.48,20361.0,98.52,98.52,98.39,98.48,20361.0
2021-07-15 10:50:00,98.47,98.56,98.38,98.47,19935.0,98.47,98.56,98.38,98.47,19935.0
2021-07-15 10:55:00,98.49,98.52,98.27,98.36,17463.0,98.49,98.52,98.27,98.36,17463.0
2021-07-15 11:00:00,98.36,98.36,98.17,98.19,17300.0,98.36,98.36,98.17,98.19,17300.0
2021-07-15 11:05:00,98.2,98.33,98.17,98.31,11135.0,98.2,98.33,98.17,98.31,11135.0
2021-07-15 11:10:00,98.29,98.29,98.14,98.15,19519.0,98.29,98.29,98.14,98.15,19519.0
2021-07-15 11:15:00,98.14,98.26,98.13,98.23,11317.0,98.14,98.26,98.13,98.23,11317.0
2021-07-15 11:20:00,98.22,98.27,98.18,98.24,9429.0,98.22,98.27,98.18,98.24,9429.0
2021-07-15 11:25:00,98.23,98.27,98.21,98.25,5812.0,98.23,98.27,98.21,98.25,5812.0
2021-07-15 11:30:00,98.23,98.33,98.23,98.31,7815.0,98.23,98.33,98.23,98.31,7815.0
2021-07-15 11:35:00,98.31,98.42,98.31,98.4,6103.0,98.31,98.42,98.31,98.4,6103.0
2021-07-15 11:40:00,98.41,98.41,98.31,98.37,5531.0,98.41,98.41,98.31,98.37,5531.0
2021-07-15 11:45:00,98.35,98.47,98.33,98.47,9320.0,98.35,98.47,98.33,98.47,9320.0
2021-07-15 11:50:00,98.47,98.49,98.42,98.47,5787.0,98.47,98.49,98.42,98.47,5787.0
2021-07-15 11:55:00,98.46,98.52,98.43,98.48,7000.0,98.46,98.52,98.43,98.48,7000.0
2021-07-15 12:00:00,98.48,98.57,98.47,98.55,9892.0,98.48,98.57,98.47,98.55,9892.0
2021-07-15 12:05:00,98.56,98.71,98.56,98.67,7547.0,98.56,98.71,98.56,98.67,7547.0
2021-07-15 12:10:00,98.66,98.81,98.64,98.77,10893.0,98.66,98.81,98.64,98.77,10893.0
2021-07-15 12:15:00,98.77,98.79,98.69,98.72,6869.0,98.77,98.79,98.69,98.72,6869.0
2021-07-15 12:20:00,98.74,98.74,98.67,98.71,3801.0,98.74,98.74,98.67,98.71,3801.0
2021-07-15 12:25:00,98.7,98.74,98.66,98.74,9340.0,98.7,98.74,98.66,98.74,9340.0
2021-07-15 12:30:00,98.74,98.9,98.74,98.9,14257.0,98.74,98.9,98.74,98.9,14257.0
2021-07-15 12:35:00,98.9,98.95,98.88,98.9,21220.0,98.9,98.95,98.88,98.9,21220.0
2021-07-15 12:40:00,98.88,98.93,98.84,98.93,16906.0,98.88,98.93,98.84,98.93,16906.0
2021-07-15 12:45:00,98.92,98.96,98.74,98.75,16686.0,98.92,98.96,98.74,98.75,16686.0
2021-07-15 12:50:00,98.76,98.76,98.65,98.68,7849.0,98.76,98.76,98.65,98.68,7849.0
2021-07-15 12:55:00,98.68,98.73,98.58,98.62,10783.0,98.68,98.73,98.58,98.62,10783.0
2021-07-15 13:00:00,98.62,98.65,98.6,98.65,7446.0,98.62,98.65,98.6,98.65,7446.0
2021-07-15 13:05:00,98.66,98.69,98.64,98.68,5200.0,98.66,98.69,98.64,98.68,5200.0
2021-07-15 13:10:00,98.67,98.67,98.53,98.53,6485.0,98.67,98.67,98.53,98.53,6485.0
2021-07-15 13:15:00,98.52,98.66,98.51,98.56,17926.0,98.52,98.66,98.51,98.56,17926.0
2021-07-15 13:20:00,98.56,98.57,98.5,98.55,6047.0,98.56,98.57,98.5,98.55,6047.0
2021-07-15 13:25:00,98.55,98.61,98.54,98.56,9042.0,98.55,98.61,98.54,98.56,9042.0
2021-07-15 13:30:00,98.56,98.56,98.47,98.5,6727.0,98.56,98.56,98.47,98.5,6727.0
2021-07-15 13:35:00,98.51,98.51,98.42,98.45,7697.0,98.51,98.51,98.42,98.45,7697.0
2021-07-15 13:40:00,98.46,98.48,98.43,98.45,7327.0,98.46,98.48,98.43,98.45,7327.0
2021-07-15 13:45:00,98.42,98.48,98.35,98.47,5293.0,98.42,98.48,98.35,98.47,5293.0
2021-07-15 13:50:00,98.48,98.55,98.46,98.51,7832.0,98.48,98.55,98.46,98.51,7832.0
2021-07-15 13:55:00,98.5,98.52,98.4,98.41,18126.0,98.5,98.52,98.4,98.41,18126.0
2021-07-15 14:00:00,98.4,98.54,98.39,98.48,11262.0,98.4,98.54,98.39,98.48,11262.0
2021-07-15 14:05:00,98.49,98.58,98.46,98.56,7954.0,98.49,98.58,98.46,98.56,7954.0
2021-07-15 14:10:00,98.57,98.64,98.5,98.63,5791.0,98.57,98.64,98.5,98.63,5791.0
2021-07-15 14:15:00,98.63,98.66,98.62,98.66,8054.0,98.63,98.66,98.62,98.66,8054.0
2021-07-15 14:20:00,98.66,98.73,98.65,98.69,7443.0,98.66,98.73,98.65,98.69,7443.0
2021-07-15 14:25:00,98.7,98.77,98.67,98.69,12661.0,98.7,98.77,98.67,98.69,12661.0
2021-07-15 14:30:00,98.68,98.7,98.61,98.65,8897.0,98.68,98.7,98.61,98.65,8897.0
2021-07-15 14:35:00,98.65,98.67,98.6,98.61,4305.0,98.65,98.67,98.6,98.61,4305.0
2021-07-15 14:40:00,98.61,98.69,98.6,98.69,7097.0,98.61,98.69,98.6,98.69,7097.0
2021-07-15 14:45:00,98.68,98.7,98.55,98.69,10472.0,98.68,98.7,98.55,98.69,10472.0
2021-07-15 14:50:00,98.69,98.71,98.63,98.66,8475.0,98.69,98.71,98.63,98.66,8475.0
2021-07-15 14:55:00,98.65,98.71,98.64,98.69,14358.0,98.65,98.71,98.64,98.69,14358.0
2021-07-15 15:00:00,98.69,98.75,98.69,98.7,7528.0,98.69,98.75,98.69,98.7,7528.0
2021-07-15 15:05:00,98.7,98.79,98.7,98.79,6921.0,98.7,98.79,98.7,98.79,6921.0
2021-07-15 15:10:00,98.78,98.78,98.73,98.77,6726.0,98.78,98.78,98.73,98.77,6726.0
2021-07-15 15:15:00,98.78,98.78,98.73,98.77,5162.0,98.78,98.78,98.73,98.77,5162.0
2021-07-15 15:20:00,98.77,98.81,98.77,98.81,6585.0,98.77,98.81,98.77,98.81,6585.0
2021-07-15 15:25:00,98.81,98.88,98.8,98.88,8691.0,98.81,98.88,98.8,98.88,8691.0
2021-07-15 15:30:00,98.87,98.87,98.75,98.75,15032.0,98.87,98.87,98.75,98.75,15032.0
2021-07-15 15:35:00,98.75,98.83,98.75,98.81,14420.0,98.75,98.83,98.75,98.81,14420.0
2021-07-15 15:40:00,98.8,98.82,98.68,98.71,16576.0,98.8,98.82,98.68,98.71,16576.0
2021-07-15 15:45:00,98.72,98.75,98.64,98.65,25389.0,98.72,98.75,98.64,98.65,25389.0
2021-07-15 15:50:00,98.63,98.78,98.58,98.73,45770.0,98.63,98.78,98.58,98.73,45770.0
2021-07-15 15:55:00,98.73,98.74,98.63,98.68,64287.0,98.73,98.74,98.63,98.68,64287.0
2021-07-16 09:30:00,98.97,99.08,98.79,98.94,46765.0,98.97,99.08,98.79,98.94,46765.0
2021-07-16 09:35:00,98.87,99.17,98.87,99.09,5233.0,98.87,99.17,98.87,99.09,5233.0
2021-07-16 09:40:00,99.09,99.13,99.03,99.1,5082.0,99.09,99.13,99.03,99.1,5082.0
2021-07-16 09:45:00,99.11,99.18,98.98,99.01,4838.0,99.11,99.18,98.98,99.01,4838.0
2021-07-16 09:50:00,99.07,99.11,99.02,99.08,5212.0,99.07,99.11,99.02,99.08,5212.0
2021-07-16 09:55:00,99.08,99.16,99.06,99.13,8442.0,99.08,99.16,99.06,99.13,8442.0
2021-07-16 10:00:00,99.11,99.18,99.09,99.13,7327.0,99.11,99.18,99.09,99.13,7327.0
2021-07-16 10:05:00,99.12,99.15,99.06,99.09,5933.0,99.12,99.15,99.06,99.09,5933.0
2021-07-16 10:10:00,99.06,99.06,98.85,98.9,10469.0,99.06,99.06,98.85,98.9,10469.0
2021-07-16 10:15:00,98.86,99.0,98.83,99.0,17071.0,98.86,99.0,98.83,99.0,17071.0
2021-07-16 10:20:00,99.02,99.04,98.82,98.82,20780.0,99.02,99.04,98.82,98.82,20780.0
2021-07-16 10:25:00,98.8,98.82,98.64,98.72,10632.0,98.8,98.82,98.64,98.72,10632.0
2021-07-16 10:30:00,98.71,98.82,98.66,98.81,7850.0,98.71,98.82,98.66,98.81,7850.0
2021-07-16 10:35:00,98.76,98.86,98.72,98.8,7647.0,98.76,98.86,98.72,98.8,7647.0
2021-07-16 10:40:00,98.78,98.82,98.76,98.81,2700.0,98.78,98.82,98.76,98.81,2700.0
2021-07-16 10:45:00,98.78,98.83,98.72,98.83,10012.0,98.78,98.83,98.72,98.83,10012.0
2021-07-16 10:50:00,98.79,98.91,98.79,98.85,5569.0,98.79,98.91,98.79,98.85,5569.0
2021-07-16 10:55:00,98.84,98.87,98.8,98.87,5786.0,98.84,98.87,98.8,98.87,5786.0
2021-07-16 11:00:00,98.88,98.97,98.8,98.82,5347.0,98.88,98.97,98.8,98.82,5347.0
2021-07-16 11:05:00,98.8,98.87,98.78,98.82,3076.0,98.8,98.87,98.78,98.82,3076.0
2021-07-16 11:10:00,98.8,98.86,98.77,98.78,3736.0,98.8,98.86,98.77,98.78,3736.0
2021-07-16 11:15:00,98.75,98.81,98.74,98.81,4825.0,98.75,98.81,98.74,98.81,4825.0
2021-07-16 11:20:00,98.8,98.84,98.78,98.81,7300.0,98.8,98.84,98.78,98.81,7300.0
2021-07-16 11:25:00,98.8,98.82,98.75,98.76,9418.0,98.8,98.82,98.75,98.76,9418.0
2021-07-16 11:30:00,98.74,98.79,98.71,98.79,5999.0,98.74,98.79,98.71,98.79,5999.0
2021-07-16 11:35:00,98.78,98.83,98.75,98.8,6290.0,98.78,98.83,98.75,98.8,6290.0
2021-07-16 11:40:00,98.81,98.81,98.68,98.69,8976.0,98.81,98.81,98.68,98.69,8976.0
2021-07-16 11:45:00,98.71,98.72,98.59,98.63,10467.0,98.71,98.72,98.59,98.63,10467.0
2021-07-16 11:50:00,98.63,98.73,98.63,98.7,9221.0,98.63,98.73,98.63,98.7,9221.0
2021-07-16 11:55:00,98.71,98.73,98.68,98.73,7425.0,98.71,98.73,98.68,98.73,7425.0
2021-07-16 12:00:00,98.73,98.73,98.66,98.73,6034.0,98.73,98.73,98.66,98.73,6034.0
2021-07-16 12:05:00,98.73,98.81,98.7,98.79,5853.0,98.73,98.81,98.7,98.79,5853.0
2021-07-16 12:10:00,98.81,98.81,98.76,98.8,2610.0,98.81,98.81,98.76,98.8,2610.0
2021-07-16 12:15:00,98.79,98.88,98.76,98.87,7711.0,98.79,98.88,98.76,98.87,7711.0
2021-07-16 12:20:00,98.89,98.94,98.85,98.87,4641.0,98.89,98.94,98.85,98.87,4641.0
2021-07-16 12:25:00,98.86,98.87,98.78,98.81,5996.0,98.86,98.87,98.78,98.81,5996.0
2021-07-16 12:30:00,98.8,98.8,98.75,98.75,7200.0,98.8,98.8,98.75,98.75,7200.0
2021-07-16 12:35:00,98.77,98.81,98.75,98.77,6480.0,98.77,98.81,98.75,98.77,6480.0
2021-07-16 12:40:00,98.77,98.77,98.72,98.74,5100.0,98.77,98.77,98.72,98.74,5100.0
2021-07-16 12:45:00,98.73,98.75,98.64,98.65,9328.0,98.73,98.75,98.64,98.65,9328.0
2021-07-16 12:50:00,98.64,98.67,98.61,98.66,6224.0,98.64,98.67,98.61,98.66,6224.0
2021-07-16 12:55:00,98.67,98.74,98.65,98.7,9084.0,98.67,98.74,98.65,98.7,9084.0
2021-07-16 13:00:00,98.71,98.72,98.65,98.69,5273.0,98.71,98.72,98.65,98.69,5273.0
2021-07-16 13:05:00,98.69,98.73,98.66,98.68,7752.0,98.69,98.73,98.66,98.68,7752.0
2021-07-16 13:10:00,98.66,98.7,98.62,98.64,11439.0,98.66,98.7,98.62,98.64,11439.0
2021-07-16 13:15:00,98.64,98.73,98.64,98.73,4276.0,98.64,98.73,98.64,98.73,4276.0
2021-07-16 13:20:00,98.72,98.74,98.66,98.67,7266.0,98.72,98.74,98.66,98.67,7266.0
2021-07-16 13:25:00,98.66,98.72,98.65,98.65,5000.0,98.66,98.72,98.65,98.65,5000.0
2021-07-16 13:30:00,98.63,98.64,98.57,98.57,6600.0,98.63,98.64,98.57,98.57,6600.0
2021-07-16 13:35:00,98.57,98.6,98.54,98.59,4851.0,98.57,98.6,98.54,98.59,4851.0
2021-07-16 13:40:00,98.58,98.59,98.51,98.52,4150.0,98.58,98.59,98.51,98.52,4150.0
2021-07-16 13:45:00,98.53,98.54,98.48,98.49,3105.0,98.53,98.54,98.48,98.49,3105.0
2021-07-16 13:50:00,98.49,98.49,98.41,98.46,5037.0,98.49,98.49,98.41,98.46,5037.0
2021-07-16 13:55:00,98.47,98.52,98.47,98.49,4702.0,98.47,98.52,98.47,98.49,4702.0
2021-07-16 14:00:00,98.49,98.54,98.46,98.54,8494.0,98.49,98.54,98.46,98.54,8494.0
2021-07-16 14:05:00,98.53,98.53,98.47,98.49,12101.0,98.53,98.53,98.47,98.49,12101.0
2021-07-16 14:10:00,98.49,98.51,98.47,98.49,11263.0,98.49,98.51,98.47,98.49,11263.0
2021-07-16 14:15:00,98.5,98.54,98.48,98.53,13350.0,98.5,98.54,98.48,98.53,13350.0
2021-07-16 14:20:00,98.53,98.59,98.51,98.51,8201.0,98.53,98.59,98.51,98.51,8201.0
2021-07-16 14:25:00,98.48,98.53,98.43,98.43,6230.0,98.48,98.53,98.43,98.43,6230.0
2021-07-16 14:30:00,98.45,98.48,98.36,98.37,5975.0,98.45,98.48,98.36,98.37,5975.0
2021-07-16 14:35:00,98.38,98.42,98.34,98.38,6836.0,98.38,98.42,98.34,98.38,6836.0
2021-07-16 14:40:00,98.37,98.4,98.34,98.36,5502.0,98.37,98.4,98.34,98.36,5502.0
2021-07-16 14:45:00,98.34,98.41,98.34,98.38,10264.0,98.34,98.41,98.34,98.38,10264.0
2021-07-16 14:50:00,98.37,98.39,98.33,98.37,6628.0,98.37,98.39,98.33,98.37,6628.0
2021-07-16 14:55:00,98.38,98.44,98.38,98.39,7349.0,98.38,98.44,98.38,98.39,7349.0
2021-07-16 15:00:00,98.41,98.41,98.21,98.21,11250.0,98.41,98.41,98.21,98.21,11250.0
2021-07-16 15:05:00,98.2,98.22,98.1,98.14,14390.0,98.2,98.22,98.1,98.14,14390.0
2021-07-16 15:10:00,98.17,98.19,98.05,98.11,14596.0,98.17,98.19,98.05,98.11,14596.0
2021-07-16 15:15:00,98.11,98.2,98.1,98.19,8745.0,98.11,98.2,98.1,98.19,8745.0
2021-07-16 15:20:00,98.18,98.24,98.16,98.2,4404.0,98.18,98.24,98.16,98.2,4404.0
2021-07-16 15:25:00,98.2,98.21,98.15,98.16,7253.0,98.2,98.21,98.15,98.16,7253.0
2021-07-16 15:30:00,98.16,98.16,98.0,98.01,16841.0,98.16,98.16,98.0,98.01,16841.0
2021-07-16 15:35:00,98.01,98.15,98.01,98.12,18243.0,98.01,98.15,98.01,98.12,18243.0
2021-07-16 15:40:00,98.12,98.18,98.04,98.11,9157.0,98.12,98.18,98.04,98.11,9157.0
2021-07-16 15:45:00,98.11,98.19,98.09,98.11,19328.0,98.11,98.19,98.09,98.11,19328.0
2021-07-16 15:50:00,98.14,98.24,98.11,98.22,33438.0,98.14,98.24,98.11,98.22,33438.0
2021-07-16 15:55:00,98.23,98.25,98.17,98.19,62499.0,98.23,98.25,98.17,98.19,62499.0
2021-07-19 09:30:00,97.84,98.21,97.7,98.1,40623.0,97.84,98.21,97.7,98.1,40623.0
2021-07-19 09:35:00,98.14,98.47,97.94,98.43,15083.0,98.14,98.47,97.94,98.43,15083.0
2021-07-19 09:40:00,98.41,98.41,98.11,98.15,15918.0,98.41,98.41,98.11,98.15,15918.0
2021-07-19 09:45:00,98.15,98.31,98.04,98.13,14725.0,98.15,98.31,98.04,98.13,14725.0
2021-07-19 09:50:00,98.11,98.11,97.75,97.81,22190.0,98.11,98.11,97.75,97.81,22190.0
2021-07-19 09:55:00,97.78,97.97,97.7,97.9,28361.0,97.78,97.97,97.7,97.9,28361.0
2021-07-19 10:00:00,97.9,97.98,97.67,97.73,17832.0,97.9,97.98,97.67,97.73,17832.0
2021-07-19 10:05:00,97.72,97.74,97.54,97.55,20921.0,97.72,97.74,97.54,97.55,20921.0
2021-07-19 10:10:00,97.53,97.71,97.52,97.67,23060.0,97.53,97.71,97.52,97.67,23060.0
2021-07-19 10:15:00,97.65,97.66,97.4,97.51,24662.0,97.65,97.66,97.4,97.51,24662.0
2021-07-19 10:20:00,97.5,97.59,97.43,97.58,25445.0,97.5,97.59,97.43,97.58,25445.0
2021-07-19 10:25:00,97.57,97.96,97.55,97.94,42480.0,97.57,97.96,97.55,97.94,42480.0
2021-07-19 10:30:00,97.93,98.22,97.9,98.18,24821.0,97.93,98.22,97.9,98.18,24821.0
2021-07-19 10:35:00,98.18,98.39,98.11,98.3,20688.0,98.18,98.39,98.11,98.3,20688.0
2021-07-19 10:40:00,98.31,98.31,98.07,98.15,13754.0,98.31,98.31,98.07,98.15,13754.0
2021-07-19 10:45:00,98.15,98.34,98.15,98.33,17981.0,98.15,98.34,98.15,98.33,17981.0
2021-07-19 10:50:00,98.34,98.44,98.33,98.41,14359.0,98.34,98.44,98.33,98.41,14359.0
2021-07-19 10:55:00,98.42,98.59,98.28,98.5,14561.0,98.42,98.59,98.28,98.5,14561.0
2021-07-19 11:00:00,98.52,98.69,98.43,98.63,12696.0,98.52,98.69,98.43,98.63,12696.0
2021-07-19 11:05:00,98.63,98.68,98.59,98.63,10103.0,98.63,98.68,98.59,98.63,10103.0
2021-07-19 11:10:00,98.66,98.78,98.65,98.77,8182.0,98.66,98.78,98.65,98.77,8182.0
2021-07-19 11:15:00,98.8,98.86,98.75,98.77,11251.0,98.8,98.86,98.75,98.77,11251.0
2021-07-19 11:20:00,98.77,98.77,98.58,98.61,8318.0,98.77,98.77,98.58,98.61,8318.0
2021-07-19 11:25:00,98.6,98.61,98.41,98.43,15888.0,98.6,98.61,98.41,98.43,15888.0
2021-07-19 11:30:00,98.41,98.46,98.35,98.37,8293.0,98.41,98.46,98.35,98.37,8293.0
2021-07-19 11:35:00,98.37,98.4,98.23,98.33,8535.0,98.37,98.4,98.23,98.33,8535.0
2021-07-19 11:40:00,98.32,98.43,98.27,98.39,6670.0,98.32,98.43,98.27,98.39,6670.0
2021-07-19 11:45:00,98.37,98.49,98.35,98.37,10453.0,98.37,98.49,98.35,98.37,10453.0
2021-07-19 11:50:00,98.37,98.41,98.27,98.31,9415.0,98.37,98.41,98.27,98.31,9415.0
2021-07-19 11:55:00,98.32,98.59,98.31,98.59,9695.0,98.32,98.59,98.31,98.59,9695.0
2021-07-19 12:00:00,98.57,98.57,98.32,98.32,8016.0,98.57,98.57,98.32,98.32,8016.0
2021-07-19 12:05:00,98.31,98.36,98.27,98.34,9148.0,98.31,98.36,98.27,98.34,9148.0
2021-07-19 12:10:00,98.36,98.43,98.33,98.34,13602.0,98.36,98.43,98.33,98.34,13602.0
2021-07-19 12:15:00,98.34,98.35,98.26,98.29,12616.0,98.34,98.35,98.26,98.29,12616.0
2021-07-19 12:20:00,98.27,98.33,98.21,98.33,7599.0,98.27,98.33,98.21,98.33,7599.0
2021-07-19 12:25:00,98.35,98.39,98.24,98.31,27992.0,98.35,98.39,98.24,98.31,27992.0
2021-07-19 12:30:00,98.31,98.31,98.21,98.26,11487.0,98.31,98.31,98.21,98.26,11487.0
2021-07-19 12:35:00,98.26,98.32,98.24,98.25,7920.0,98.26,98.32,98.24,98.25,7920.0
2021-07-19 12:40:00,98.26,98.29,98.19,98.23,12068.0,98.26,98.29,98.19,98.23,12068.0
2021-07-19 12:45:00,98.24,98.27,98.17,98.23,19766.0,98.24,98.27,98.17,98.23,19766.0
2021-07-19 12:50:00,98.23,98.36,98.19,98.34,8758.0,98.23,98.36,98.19,98.34,8758.0
2021-07-19 12:55:00,98.34,98.46,98.3,98.45,7931.0,98.34,98.46,98.3,98.45,7931.0
2021-07-19 13:00:00,98.44,98.55,98.43,98.45,12021.0,98.44,98.55,98.43,98.45,12021.0
2021-07-19 13:05:00,98.48,98.54,98.42,98.54,7206.0,98.48,98.54,98.42,98.54,7206.0
2021-07-19 13:10:00,98.55,98.59,98.46,98.47,13098.0,98.55,98.59,98.46,98.47,13098.0
2021-07-19 13:15:00,98.49,98.59,98.47,98.52,8846.0,98.49,98.59,98.47,98.52,8846.0
2021-07-19 13:20:00,98.5,98.52,98.35,98.37,11817.0,98.5,98.52,98.35,98.37,11817.0
2021-07-19 13:25:00,98.29,98.36,98.24,98.36,14582.0,98.29,98.36,98.24,98.36,14582.0
2021-07-19 13:30:00,98.34,98.36,98.27,98.33,14824.0,98.34,98.36,98.27,98.33,14824.0
2021-07-19 13:35:00,98.34,98.39,98.29,98.33,11457.0,98.34,98.39,98.29,98.33,11457.0
2021-07-19 13:40:00,98.31,98.39,98.22,98.25,70075.0,98.31,98.39,98.22,98.25,70075.0
2021-07-19 13:45:00,98.23,98.24,97.99,98.0,13084.0,98.23,98.24,97.99,98.0,13084.0
2021-07-19 13:50:00,98.0,98.09,97.99,98.09,11411.0,98.0,98.09,97.99,98.09,11411.0
2021-07-19 13:55:00,98.11,98.12,97.99,98.0,39872.0,98.11,98.12,97.99,98.0,39872.0
2021-07-19 14:00:00,98.01,98.19,97.99,98.14,10632.0,98.01,98.19,97.99,98.14,10632.0
2021-07-19 14:05:00,98.16,98.17,97.99,98.03,8057.0,98.16,98.17,97.99,98.03,8057.0
2021-07-19 14:10:00,98.01,98.07,98.0,98.02,12949.0,98.01,98.07,98.0,98.02,12949.0
2021-07-19 14:15:00,98.03,98.1,97.99,98.1,8685.0,98.03,98.1,97.99,98.1,8685.0
2021-07-19 14:20:00,98.1,98.13,98.02,98.02,13635.0,98.1,98.13,98.02,98.02,13635.0
2021-07-19 14:25:00,98.03,98.04,97.99,98.0,29044.0,98.03,98.04,97.99,98.0,29044.0
2021-07-19 14:30:00,98.0,98.01,97.75,97.8,54237.0,98.0,98.01,97.75,97.8,54237.0
2021-07-19 14:35:00,97.81,97.81,97.53,97.61,45420.0,97.81,97.81,97.53,97.61,45420.0
2021-07-19 14:40:00,97.59,97.74,97.59,97.65,9479.0,97.59,97.74,97.59,97.65,9479.0
2021-07-19 14:45:00,97.65,97.65,97.57,97.64,9778.0,97.65,97.65,97.57,97.64,9778.0
2021-07-19 14:50:00,97.64,97.7,97.55,97.61,11846.0,97.64,97.7,97.55,97.61,11846.0
2021-07-19 14:55:00,97.62,97.73,97.6,97.65,14712.0,97.62,97.73,97.6,97.65,14712.0
2021-07-19 15:00:00,97.64,97.7,97.52,97.7,13161.0,97.64,97.7,97.52,97.7,13161.0
2021-07-19 15:05:00,97.7,97.76,97.62,97.76,9306.0,97.7,97.76,97.62,97.76,9306.0
2021-07-19 15:10:00,97.74,97.78,97.68,97.7,8962.0,97.74,97.78,97.68,97.7,8962.0
2021-07-19 15:15:00,97.69,97.71,97.62,97.64,12949.0,97.69,97.71,97.62,97.64,12949.0
2021-07-19 15:20:00,97.65,97.73,97.6,97.66,10600.0,97.65,97.73,97.6,97.66,10600.0
2021-07-19 15:25:00,97.65,97.72,97.61,97.67,10521.0,97.65,97.72,97.61,97.67,10521.0
2021-07-19 15:30:00,97.68,97.8,97.68,97.76,18361.0,97.68,97.8,97.68,97.76,18361.0
2021-07-19 15:35:00,97.76,97.93,97.75,97.92,19721.0,97.76,97.93,97.75,97.92,19721.0
2021-07-19 15:40:00,97.92,97.93,97.81,97.81,25398.0,97.92,97.93,97.81,97.81,25398.0
2021-07-19 15:45:00,97.8,97.95,97.78,97.86,32293.0,97.8,97.95,97.78,97.86,32293.0
2021-07-19 15:50:00,97.85,97.94,97.76,97.83,62709.0,97.85,97.94,97.76,97.83,62709.0
2021-07-19 15:55:00,97.84,98.03,97.76,98.03,132278.0,97.84,98.03,97.76,98.03,132278.0
2021-07-20 09:30:00,97.84,98.26,97.81,98.26,27895.0,97.84,98.26,97.81,98.26,27895.0
2021-07-20 09:35:00,98.32,98.51,98.04,98.34,13409.0,98.32,98.51,98.04,98.34,13409.0
2021-07-20 09:40:00,98.31,98.38,98.05,98.33,12997.0,98.31,98.38,98.05,98.33,12997.0
2021-07-20 09:45:00,98.31,98.34,98.16,98.27,8096.0,98.31,98.34,98.16,98.27,8096.0
2021-07-20 09:50:00,98.3,98.68,98.25,98.68,7848.0,98.3,98.68,98.25,98.68,7848.0
2021-07-20 09:55:00,98.69,98.78,98.65,98.76,7294.0,98.69,98.78,98.65,98.76,7294.0
2021-07-20 10:00:00,98.75,98.92,98.71,98.91,17005.0,98.75,98.92,98.71,98.91,17005.0
2021-07-20 10:05:00,98.91,98.95,98.69,98.74,10584.0,98.91,98.95,98.69,98.74,10584.0
2021-07-20 10:10:00,98.73,98.77,98.59,98.61,20323.0,98.73,98.77,98.59,98.61,20323.0
2021-07-20 10:15:00,98.61,98.7,98.52,98.7,12168.0,98.61,98.7,98.52,98.7,12168.0
2021-07-20 10:20:00,98.74,98.84,98.68,98.71,9288.0,98.74,98.84,98.68,98.71,9288.0
2021-07-20 10:25:00,98.69,98.69,98.39,98.49,10495.0,98.69,98.69,98.39,98.49,10495.0
2021-07-20 10:30:00,98.47,98.57,98.3,98.43,15446.0,98.47,98.57,98.3,98.43,15446.0
2021-07-20 10:35:00,98.42,98.58,98.41,98.53,9533.0,98.42,98.58,98.41,98.53,9533.0
2021-07-20 10:40:00,98.54,98.62,98.54,98.56,7265.0,98.54,98.62,98.54,98.56,7265.0
2021-07-20 10:45:00,98.55,98.7,98.48,98.67,7878.0,98.55,98.7,98.48,98.67,7878.0
2021-07-20 10:50:00,98.68,98.78,98.67,98.77,9642.0,98.68,98.78,98.67,98.77,9642.0
2021-07-20 10:55:00,98.79,98.88,98.79,98.83,8597.0,98.79,98.88,98.79,98.83,8597.0
2021-07-20 11:00:00,98.84,98.94,98.78,98.94,12119.0,98.84,98.94,98.78,98.94,12119.0
2021-07-20 11:05:00,98.95,99.07,98.79,98.8,23308.0,98.95,99.07,98.79,98.8,23308.0
2021-07-20 11:10:00,98.79,98.95,98.78,98.89,14143.0,98.79,98.95,98.78,98.89,14143.0
2021-07-20 11:15:00,98.9,98.95,98.78,98.78,11356.0,98.9,98.95,98.78,98.78,11356.0
2021-07-20 11:20:00,98.8,99.07,98.79,99.05,8608.0,98.8,99.07,98.79,99.05,8608.0
2021-07-20 11:25:00,99.06,99.22,98.95,98.95,21764.0,99.06,99.22,98.95,98.95,21764.0
2021-07-20 11:30:00,98.95,99.03,98.92,99.0,8364.0,98.95,99.03,98.92,99.0,8364.0
2021-07-20 11:35:00,98.98,98.98,98.79,98.81,7136.0,98.98,98.98,98.79,98.81,7136.0
2021-07-20 11:40:00,98.81,99.0,98.81,99.0,2300.0,98.81,99.0,98.81,99.0,2300.0
2021-07-20 11:45:00,98.99,99.03,98.93,98.95,9412.0,98.99,99.03,98.93,98.95,9412.0
2021-07-20 11:50:00,98.93,99.01,98.89,98.98,8771.0,98.93,99.01,98.89,98.98,8771.0
2021-07-20 11:55:00,98.98,99.12,98.98,99.11,9114.0,98.98,99.12,98.98,99.11,9114.0
2021-07-20 12:00:00,99.13,99.19,99.06,99.07,10799.0,99.13,99.19,99.06,99.07,10799.0
2021-07-20 12:05:00,99.08,99.18,99.0,99.18,8058.0,99.08,99.18,99.0,99.18,8058.0
2021-07-20 12:10:00,99.18,99.2,99.15,99.18,5344.0,99.18,99.2,99.15,99.18,5344.0
2021-07-20 12:15:00,99.19,99.26,99.18,99.24,6670.0,99.19,99.26,99.18,99.24,6670.0
2021-07-20 12:20:00,99.25,99.27,99.19,99.22,9994.0,99.25,99.27,99.19,99.22,9994.0
2021-07-20 12:25:00,99.22,99.31,99.2,99.29,5703.0,99.22,99.31,99.2,99.29,5703.0
2021-07-20 12:30:00,99.28,99.48,99.27,99.48,12286.0,99.28,99.48,99.27,99.48,12286.0
2021-07-20 12:35:00,99.47,99.52,99.37,99.38,16417.0,99.47,99.52,99.37,99.38,16417.0
2021-07-20 12:40:00,99.38,99.52,99.37,99.48,10161.0,99.38,99.52,99.37,99.48,10161.0
2021-07-20 12:45:00,99.49,99.55,99.4,99.51,10031.0,99.49,99.55,99.4,99.51,10031.0
2021-07-20 12:50:00,99.51,99.66,99.5,99.66,11011.0,99.51,99.66,99.5,99.66,11011.0
2021-07-20 12:55:00,99.64,99.67,99.6,99.67,9600.0,99.64,99.67,99.6,99.67,9600.0
2021-07-20 13:00:00,99.65,99.68,99.39,99.41,11088.0,99.65,99.68,99.39,99.41,11088.0
2021-07-20 13:05:00,99.42,99.42,99.26,99.26,8754.0,99.42,99.42,99.26,99.26,8754.0
2021-07-20 13:10:00,99.28,99.29,99.15,99.23,7909.0,99.28,99.29,99.15,99.23,7909.0
2021-07-20 13:15:00,99.22,99.24,99.15,99.22,7117.0,99.22,99.24,99.15,99.22,7117.0
2021-07-20 13:20:00,99.18,99.28,99.14,99.16,7720.0,99.18,99.28,99.14,99.16,7720.0
2021-07-20 13:25:00,99.16,99.2,99.1,99.19,8841.0,99.16,99.2,99.1,99.19,8841.0
2021-07-20 13:30:00,99.19,99.21,99.14,99.2,10725.0,99.19,99.21,99.14,99.2,10725.0
2021-07-20 13:35:00,99.2,99.31,99.18,99.28,10165.0,99.2,99.31,99.18,99.28,10165.0
2021-07-20 13:40:00,99.29,99.4,99.29,99.31,8490.0,99.29,99.4,99.29,99.31,8490.0
2021-07-20 13:45:00,99.3,99.35,99.27,99.32,7491.0,99.3,99.35,99.27,99.32,7491.0
2021-07-20 13:50:00,99.33,99.44,99.32,99.42,6189.0,99.33,99.44,99.32,99.42,6189.0
2021-07-20 13:55:00,99.43,99.53,99.43,99.5,8771.0,99.43,99.53,99.43,99.5,8771.0
2021-07-20 14:00:00,99.5,99.56,99.5,99.55,8531.0,99.5,99.56,99.5,99.55,8531.0
2021-07-20 14:05:00,99.56,99.63,99.5,99.5,16299.0,99.56,99.63,99.5,99.5,16299.0
2021-07-20 14:10:00,99.5,99.56,99.46,99.56,8497.0,99.5,99.56,99.46,99.56,8497.0
2021-07-20 14:15:00,99.55,99.59,99.52,99.53,10793.0,99.55,99.59,99.52,99.53,10793.0
2021-07-20 14:20:00,99.51,99.54,99.45,99.53,7864.0,99.51,99.54,99.45,99.53,7864.0
2021-07-20 14:25:00,99.52,99.58,99.47,99.58,8254.0,99.52,99.58,99.47,99.58,8254.0
2021-07-20 14:30:00,99.58,99.61,99.55,99.55,11872.0,99.58,99.61,99.55,99.55,11872.0
2021-07-20 14:35:00,99.56,99.57,99.51,99.52,9491.0,99.56,99.57,99.51,99.52,9491.0
2021-07-20 14:40:00,99.54,99.63,99.52,99.56,14721.0,99.54,99.63,99.52,99.56,14721.0
2021-07-20 14:45:00,99.56,99.56,99.4,99.4,13782.0,99.56,99.56,99.4,99.4,13782.0
2021-07-20 14:50:00,99.4,99.41,99.26,99.28,12805.0,99.4,99.41,99.26,99.28,12805.0
2021-07-20 14:55:00,99.26,99.27,99.1,99.12,19333.0,99.26,99.27,99.1,99.12,19333.0
2021-07-20 15:00:00,99.12,99.21,99.05,99.17,38286.0,99.12,99.21,99.05,99.17,38286.0
2021-07-20 15:05:00,99.17,99.29,99.15,99.15,13724.0,99.17,99.29,99.15,99.15,13724.0
2021-07-20 15:10:00,99.14,99.27,99.13,99.25,12271.0,99.14,99.27,99.13,99.25,12271.0
2021-07-20 15:15:00,99.23,99.24,99.14,99.2,12793.0,99.23,99.24,99.14,99.2,12793.0
2021-07-20 15:20:00,99.2,99.28,99.19,99.23,12717.0,99.2,99.28,99.19,99.23,12717.0
2021-07-20 15:25:00,99.23,99.27,99.12,99.19,13245.0,99.23,99.27,99.12,99.19,13245.0
2021-07-20 15:30:00,99.19,99.23,99.14,99.18,15491.0,99.19,99.23,99.14,99.18,15491.0
2021-07-20 15:35:00,99.17,99.17,99.09,99.09,12413.0,99.17,99.17,99.09,99.09,12413.0
2021-07-20 15:40:00,99.09,99.15,99.07,99.11,18608.0,99.09,99.15,99.07,99.11,18608.0
2021-07-20 15:45:00,99.1,99.11,99.06,99.1,19374.0,99.1,99.11,99.06,99.1,19374.0
2021-07-20 15:50:00,99.12,99.17,99.02,99.09,82707.0,99.12,99.17,99.02,99.09,82707.0
2021-07-20 15:55:00,99.09,99.16,99.0,99.0,97992.0,99.09,99.16,99.0,99.0,97992.0
2021-07-21 09:30:00,99.09,99.63,99.09,99.6,23382.0,99.09,99.63,99.09,99.6,23382.0
2021-07-21 09:35:00,99.63,99.63,99.27,99.4,13676.0,99.63,99.63,99.27,99.4,13676.0
2021-07-21 09:40:00,99.4,99.6,99.36,99.38,19258.0,99.4,99.6,99.36,99.38,19258.0
2021-07-21 09:45:00,99.37,99.78,99.32,99.73,12654.0,99.37,99.78,99.32,99.73,12654.0
2021-07-21 09:50:00,99.76,99.76,99.54,99.65,14263.0,99.76,99.76,99.54,99.65,14263.0
2021-07-21 09:55:00,99.62,99.62,99.41,99.49,11563.0,99.62,99.62,99.41,99.49,11563.0
2021-07-21 10:00:00,99.47,99.6,99.45,99.56,15726.0,99.47,99.6,99.45,99.56,15726.0
2021-07-21 10:05:00,99.56,99.63,99.5,99.57,7427.0,99.56,99.63,99.5,99.57,7427.0
2021-07-21 10:10:00,99.58,99.68,99.42,99.42,11079.0,99.58,99.68,99.42,99.42,11079.0
2021-07-21 10:15:00,99.42,99.46,99.22,99.22,11557.0,99.42,99.46,99.22,99.22,11557.0
2021-07-21 10:20:00,99.22,99.3,99.19,99.22,11397.0,99.22,99.3,99.19,99.22,11397.0
2021-07-21 10:25:00,99.2,99.23,99.12,99.2,11608.0,99.2,99.23,99.12,99.2,11608.0
2021-07-21 10:30:00,99.2,99.3,99.17,99.2,17623.0,99.2,99.3,99.17,99.2,17623.0
2021-07-21 10:35:00,99.19,99.28,99.13,99.27,16471.0,99.19,99.28,99.13,99.27,16471.0
2021-07-21 10:40:00,99.28,99.31,99.21,99.28,17875.0,99.28,99.31,99.21,99.28,17875.0
2021-07-21 10:45:00,99.29,99.38,99.26,99.3,19280.0,99.29,99.38,99.26,99.3,19280.0
2021-07-21 10:50:00,99.31,99.37,99.22,99.25,21706.0,99.31,99.37,99.22,99.25,21706.0
2021-07-21 10:55:00,99.26,99.43,99.25,99.36,15584.0,99.26,99.43,99.25,99.36,15584.0
2021-07-21 11:00:00,99.37,99.44,99.28,99.41,12677.0,99.37,99.44,99.28,99.41,12677.0
2021-07-21 11:05:00,99.38,99.41,99.22,99.23,11892.0,99.38,99.41,99.22,99.23,11892.0
2021-07-21 11:10:00,99.23,99.28,99.16,99.22,21371.0,99.23,99.28,99.16,99.22,21371.0
2021-07-21 11:15:00,99.22,99.23,99.14,99.2,14011.0,99.22,99.23,99.14,99.2,14011.0
2021-07-21 11:20:00,99.17,99.22,99.16,99.18,8226.0,99.17,99.22,99.16,99.18,8226.0
2021-07-21 11:25:00,99.17,99.17,99.02,99.05,13362.0,99.17,99.17,99.02,99.05,13362.0
2021-07-21 11:30:00,99.03,99.1,99.03,99.06,6404.0,99.03,99.1,99.03,99.06,6404.0
2021-07-21 11:35:00,99.07,99.07,98.98,99.01,10771.0,99.07,99.07,98.98,99.01,10771.0
2021-07-21 11:40:00,99.01,99.13,99.0,99.07,12634.0,99.01,99.13,99.0,99.07,12634.0
2021-07-21 11:45:00,99.05,99.11,99.0,99.07,8591.0,99.05,99.11,99.0,99.07,8591.0
2021-07-21 11:50:00,99.08,99.22,99.07,99.14,11857.0,99.08,99.22,99.07,99.14,11857.0
2021-07-21 11:55:00,99.14,99.2,99.12,99.12,8296.0,99.14,99.2,99.12,99.12,8296.0
2021-07-21 12:00:00,99.13,99.13,98.99,99.0,9382.0,99.13,99.13,98.99,99.0,9382.0
2021-07-21 12:05:00,99.0,99.05,98.98,99.01,23255.0,99.0,99.05,98.98,99.01,23255.0
2021-07-21 12:10:00,99.01,99.01,98.82,98.85,15147.0,99.01,99.01,98.82,98.85,15147.0
2021-07-21 12:15:00,98.87,98.91,98.84,98.86,7253.0,98.87,98.91,98.84,98.86,7253.0
2021-07-21 12:20:00,98.85,98.96,98.84,98.89,6439.0,98.85,98.96,98.84,98.89,6439.0
2021-07-21 12:25:00,98.89,98.93,98.88,98.89,8399.0,98.89,98.93,98.88,98.89,8399.0
2021-07-21 12:30:00,98.89,98.93,98.87,98.89,7187.0,98.89,98.93,98.87,98.89,7187.0
2021-07-21 12:35:00,98.88,98.97,98.82,98.96,7799.0,98.88,98.97,98.82,98.96,7799.0
2021-07-21 12:40:00,98.95,99.0,98.92,98.99,7141.0,98.95,99.0,98.92,98.99,7141.0
2021-07-21 12:45:00,98.99,99.02,98.97,99.01,5804.0,98.99,99.02,98.97,99.01,5804.0
2021-07-21 12:50:00,99.02,99.02,98.92,98.94,8752.0,99.02,99.02,98.92,98.94,8752.0
2021-07-21 12:55:00,98.94,99.0,98.9,98.98,9145.0,98.94,99.0,98.9,98.98,9145.0
2021-07-21 13:00:00,98.97,98.98,98.85,98.89,26002.0,98.97,98.98,98.85,98.89,26002.0
2021-07-21 13:05:00,98.9,98.99,98.89,98.96,4889.0,98.9,98.99,98.89,98.96,4889.0
2021-07-21 13:10:00,98.95,99.04,98.94,98.95,9371.0,98.95,99.04,98.94,98.95,9371.0
2021-07-21 13:15:00,98.94,98.95,98.81,98.84,6864.0,98.94,98.95,98.81,98.84,6864.0
2021-07-21 13:20:00,98.84,98.92,98.84,98.88,7393.0,98.84,98.92,98.84,98.88,7393.0
2021-07-21 13:25:00,98.88,98.9,98.8,98.82,12073.0,98.88,98.9,98.8,98.82,12073.0
2021-07-21 13:30:00,98.83,98.85,98.77,98.78,7455.0,98.83,98.85,98.77,98.78,7455.0
2021-07-21 13:35:00,98.78,98.78,98.69,98.69,12446.0,98.78,98.78,98.69,98.69,12446.0
2021-07-21 13:40:00,98.7,98.79,98.69,98.7,8291.0,98.7,98.79,98.69,98.7,8291.0
2021-07-21 13:45:00,98.7,98.78,98.69,98.73,12098.0,98.7,98.78,98.69,98.73,12098.0
2021-07-21 13:50:00,98.73,98.8,98.73,98.77,6578.0,98.73,98.8,98.73,98.77,6578.0
2021-07-21 13:55:00,98.78,98.83,98.73,98.75,10024.0,98.78,98.83,98.73,98.75,10024.0
2021-07-21 14:00:00,98.76,98.87,98.76,98.87,12643.0,98.76,98.87,98.76,98.87,12643.0
2021-07-21 14:05:00,98.9,98.98,98.86,98.97,10396.0,98.9,98.98,98.86,98.97,10396.0
2021-07-21 14:10:00,98.98,99.05,98.97,99.03,11818.0,98.98,99.05,98.97,99.03,11818.0
2021-07-21 14:15:00,99.03,99.14,98.99,99.11,21649.0,99.03,99.14,98.99,99.11,21649.0
2021-07-21 14:20:00,99.1,99.13,99.01,99.09,15464.0,99.1,99.13,99.01,99.09,15464.0
2021-07-21 14:25:00,99.09,99.1,99.0,99.06,14633.0,99.09,99.1,99.0,99.06,14633.0
2021-07-21 14:30:00,99.06,99.11,99.02,99.06,13839.0,99.06,99.11,99.02,99.06,13839.0
2021-07-21 14:35:00,99.07,99.08,99.01,99.01,8779.0,99.07,99.08,99.01,99.01,8779.0
2021-07-21 14:40:00,99.02,99.08,99.0,99.07,8111.0,99.02,99.08,99.0,99.07,8111.0
2021-07-21 14:45:00,99.09,99.09,99.03,99.03,9482.0,99.09,99.09,99.03,99.03,9482.0
2021-07-21 14:50:00,99.04,99.09,99.02,99.07,11310.0,99.04,99.09,99.02,99.07,11310.0
2021-07-21 14:55:00,99.07,99.09,99.05,99.08,8899.0,99.07,99.09,99.05,99.08,8899.0
2021-07-21 15:00:00,99.09,99.09,99.05,99.07,10957.0,99.09,99.09,99.05,99.07,10957.0
2021-07-21 15:05:00,99.08,99.15,99.08,99.15,11830.0,99.08,99.15,99.08,99.15,11830.0
2021-07-21 15:10:00,99.15,99.22,99.01,99.05,19340.0,99.15,99.22,99.01,99.05,19340.0
2021-07-21 15:15:00,99.05,99.1,99.04,99.05,8831.0,99.05,99.1,99.04,99.05,8831.0
2021-07-21 15:20:00,99.03,99.05,98.98,99.0,11838.0,99.03,99.05,98.98,99.0,11838.0
2021-07-21 15:25:00,99.0,99.02,98.97,99.02,22307.0,99.0,99.02,98.97,99.02,22307.0
2021-07-21 15:30:00,99.03,99.03,98.92,98.92,26684.0,99.03,99.03,98.92,98.92,26684.0
2021-07-21 15:35:00,98.92,98.96,98.88,98.92,20612.0,98.92,98.96,98.88,98.92,20612.0
2021-07-21 15:40:00,98.92,98.98,98.9,98.94,25409.0,98.92,98.98,98.9,98.94,25409.0
2021-07-21 15:45:00,98.95,98.98,98.84,98.89,47455.0,98.95,98.98,98.84,98.89,47455.0
2021-07-21 15:50:00,98.89,99.04,98.81,99.02,44095.0,98.89,99.04,98.81,99.02,44095.0
2021-07-21 15:55:00,99.02,99.16,99.02,99.09,62471.0,99.02,99.16,99.02,99.09,62471.0
2021-07-22 09:30:00,99.11,99.11,98.8,98.91,34342.0,99.11,99.11,98.8,98.91,34342.0
2021-07-22 09:35:00,98.94,98.99,98.71,98.71,7438.0,98.94,98.99,98.71,98.71,7438.0
2021-07-22 09:40:00,98.7,98.88,98.7,98.72,4107.0,98.7,98.88,98.7,98.72,4107.0
2021-07-22 09:45:00,98.7,98.89,98.66,98.66,6621.0,98.7,98.89,98.66,98.66,6621.0
2021-07-22 09:50:00,98.66,98.75,98.62,98.65,5500.0,98.66,98.75,98.62,98.65,5500.0
2021-07-22 09:55:00,98.65,98.65,98.51,98.55,4496.0,98.65,98.65,98.51,98.55,4496.0
2021-07-22 10:00:00,98.59,98.62,98.47,98.61,20292.0,98.59,98.62,98.47,98.61,20292.0
2021-07-22 10:05:00,98.61,98.76,98.54,98.74,11616.0,98.61,98.76,98.54,98.74,11616.0
2021-07-22 10:10:00,98.76,99.0,98.75,98.98,25903.0,98.76,99.0,98.75,98.98,25903.0
2021-07-22 10:15:00,98.98,99.13,98.94,98.98,35444.0,98.98,99.13,98.94,98.98,35444.0
2021-07-22 10:20:00,98.99,99.1,98.93,99.08,8654.0,98.99,99.1,98.93,99.08,8654.0
2021-07-22 10:25:00,99.12,99.12,99.05,99.11,7652.0,99.12,99.12,99.05,99.11,7652.0
2021-07-22 10:30:00,99.11,99.32,99.11,99.31,9457.0,99.11,99.32,99.11,99.31,9457.0
2021-07-22 10:35:00,99.34,99.62,99.32,99.61,11516.0,99.34,99.62,99.32,99.61,11516.0
2021-07-22 10:40:00,99.6,99.8,99.58,99.8,15935.0,99.6,99.8,99.58,99.8,15935.0
2021-07-22 10:45:00,99.8,99.89,99.77,99.89,9950.0,99.8,99.89,99.77,99.89,9950.0
2021-07-22 10:50:00,99.87,99.98,99.82,99.89,16389.0,99.87,99.98,99.82,99.89,16389.0
2021-07-22 10:55:00,99.85,99.98,99.72,99.97,15775.0,99.85,99.98,99.72,99.97,15775.0
2021-07-22 11:00:00,99.98,99.98,99.78,99.8,9437.0,99.98,99.98,99.78,99.8,9437.0
2021-07-22 11:05:00,99.79,99.79,99.62,99.63,18629.0,99.79,99.79,99.62,99.63,18629.0
2021-07-22 11:10:00,99.65,99.69,99.56,99.58,10902.0,99.65,99.69,99.56,99.58,10902.0
2021-07-22 11:15:00,99.58,99.65,99.56,99.63,7474.0,99.58,99.65,99.56,99.63,7474.0
2021-07-22 11:20:00,99.62,99.62,99.55,99.59,7588.0,99.62,99.62,99.55,99.59,7588.0
2021-07-22 11:25:00,99.6,99.62,99.58,99.61,5743.0,99.6,99.62,99.58,99.61,5743.0
2021-07-22 11:30:00,99.6,99.62,99.41,99.48,9701.0,99.6,99.62,99.41,99.48,9701.0
2021-07-22 11:35:00,99.48,99.58,99.47,99.53,7403.0,99.48,99.58,99.47,99.53,7403.0
2021-07-22 11:40:00,99.55,99.56,99.47,99.48,5391.0,99.55,99.56,99.47,99.48,5391.0
2021-07-22 11:45:00,99.51,99.55,99.49,99.5,6926.0,99.51,99.55,99.49,99.5,6926.0
2021-07-22 11:50:00,99.51,99.52,99.46,99.47,4840.0,99.51,99.52,99.46,99.47,4840.0
2021-07-22 11:55:00,99.47,99.48,99.39,99.41,4113.0,99.47,99.48,99.39,99.41,4113.0
2021-07-22 12:00:00,99.43,99.46,99.38,99.38,5702.0,99.43,99.46,99.38,99.38,5702.0
2021-07-22 12:05:00,99.38,99.38,99.3,99.31,3275.0,99.38,99.38,99.3,99.31,3275.0
2021-07-22 12:10:00,99.32,99.36,99.3,99.36,4451.0,99.32,99.36,99.3,99.36,4451.0
2021-07-22 12:15:00,99.38,99.42,99.32,99.34,4965.0,99.38,99.42,99.32,99.34,4965.0
2021-07-22 12:20:00,99.34,99.34,99.19,99.21,5700.0,99.34,99.34,99.19,99.21,5700.0
2021-07-22 12:25:00,99.18,99.28,99.18,99.28,5900.0,99.18,99.28,99.18,99.28,5900.0
2021-07-22 12:30:00,99.27,99.33,99.21,99.29,7628.0,99.27,99.33,99.21,99.29,7628.0
2021-07-22 12:35:00,99.3,99.31,99.26,99.3,3918.0,99.3,99.31,99.26,99.3,3918.0
2021-07-22 12:40:00,99.31,99.35,99.29,99.35,3893.0,99.31,99.35,99.29,99.35,3893.0
2021-07-22 12:45:00,99.34,99.34,99.23,99.23,6757.0,99.34,99.34,99.23,99.23,6757.0
2021-07-22 12:50:00,99.24,99.33,99.23,99.32,4485.0,99.24,99.33,99.23,99.32,4485.0
2021-07-22 12:55:00,99.33,99.41,99.33,99.36,7934.0,99.33,99.41,99.33,99.36,7934.0
2021-07-22 13:00:00,99.35,99.36,99.28,99.32,7392.0,99.35,99.36,99.28,99.32,7392.0
2021-07-22 13:05:00,99.34,99.36,99.31,99.34,5286.0,99.34,99.36,99.31,99.34,5286.0
2021-07-22 13:10:00,99.34,99.38,99.32,99.36,4767.0,99.34,99.38,99.32,99.36,4767.0
2021-07-22 13:15:00,99.37,99.38,99.34,99.35,5554.0,99.37,99.38,99.34,99.35,5554.0
2021-07-22 13:20:00,99.36,99.38,99.35,99.38,3188.0,99.36,99.38,99.35,99.38,3188.0
2021-07-22 13:25:00,99.38,99.4,99.35,99.38,6396.0,99.38,99.4,99.35,99.38,6396.0
2021-07-22 13:30:00,99.37,99.37,99.31,99.34,5299.0,99.37,99.37,99.31,99.34,5299.0
2021-07-22 13:35:00,99.34,99.42,99.34,99.39,14419.0,99.34,99.42,99.34,99.39,14419.0
2021-07-22 13:40:00,99.37,99.42,99.35,99.38,5354.0,99.37,99.42,99.35,99.38,5354.0
2021-07-22 13:45:00,99.38,99.39,99.36,99.37,5745.0,99.38,99.39,99.36,99.37,5745.0
2021-07-22 13:50:00,99.38,99.4,99.2,99.3,43068.0,99.38,99.4,99.2,99.3,43068.0
2021-07-22 13:55:00,99.3,99.34,99.27,99.3,5177.0,99.3,99.34,99.27,99.3,5177.0
2021-07-22 14:00:00,99.29,99.3,99.2,99.22,6667.0,99.29,99.3,99.2,99.22,6667.0
2021-07-22 14:05:00,99.22,99.25,99.21,99.22,6667.0,99.22,99.25,99.21,99.22,6667.0
2021-07-22 14:10:00,99.23,99.26,99.23,99.26,7264.0,99.23,99.26,99.23,99.26,7264.0
2021-07-22 14:15:00,99.26,99.35,99.21,99.29,29067.0,99.26,99.35,99.21,99.29,29067.0
2021-07-22 14:20:00,99.29,99.33,99.22,99.29,30537.0,99.29,99.33,99.22,99.29,30537.0
2021-07-22 14:25:00,99.3,99.35,99.3,99.33,6752.0,99.3,99.35,99.3,99.33,6752.0
2021-07-22 14:30:00,99.33,99.35,99.28,99.32,6714.0,99.33,99.35,99.28,99.32,6714.0
2021-07-22 14:35:00,99.32,99.39,99.31,99.39,6962.0,99.32,99.39,99.31,99.39,6962.0
2021-07-22 14:40:00,99.39,99.46,99.36,99.43,9287.0,99.39,99.46,99.36,99.43,9287.0
2021-07-22 14:45:00,99.43,99.46,99.41,99.42,5384.0,99.43,99.46,99.41,99.42,5384.0
2021-07-22 14:50:00,99.42,99.46,99.4,99.4,6600.0,99.42,99.46,99.4,99.4,6600.0
2021-07-22 14:55:00,99.41,99.41,99.37,99.41,7796.0,99.41,99.41,99.37,99.41,7796.0
2021-07-22 15:00:00,99.42,99.42,99.35,99.41,5630.0,99.42,99.42,99.35,99.41,5630.0
2021-07-22 15:05:00,99.39,99.41,99.35,99.36,8204.0,99.39,99.41,99.35,99.36,8204.0
2021-07-22 15:10:00,99.35,99.36,99.29,99.31,5210.0,99.35,99.36,99.29,99.31,5210.0
2021-07-22 15:15:00,99.34,99.35,99.24,99.25,10244.0,99.34,99.35,99.24,99.25,10244.0
2021-07-22 15:20:00,99.25,99.27,99.24,99.25,6294.0,99.25,99.27,99.24,99.25,6294.0
2021-07-22 15:25:00,99.25,99.31,99.24,99.25,9342.0,99.25,99.31,99.24,99.25,9342.0
2021-07-22 15:30:00,99.25,99.28,99.22,99.23,13587.0,99.25,99.28,99.22,99.23,13587.0
2021-07-22 15:35:00,99.23,99.28,99.23,99.27,13975.0,99.23,99.28,99.23,99.27,13975.0
2021-07-22 15:40:00,99.27,99.29,99.24,99.27,14371.0,99.27,99.29,99.24,99.27,14371.0
2021-07-22 15:45:00,99.29,99.32,99.28,99.29,17784.0,99.29,99.32,99.28,99.29,17784.0
2021-07-22 15:50:00,99.3,99.48,99.29,99.47,36061.0,99.3,99.48,99.29,99.47,36061.0
2021-07-22 15:55:00,99.46,99.47,99.33,99.39,82565.0,99.46,99.47,99.33,99.39,82565.0
2021-07-23 09:30:00,99.47,99.67,99.34,99.5,19216.0,99.47,99.67,99.34,99.5,19216.0
2021-07-23 09:35:00,99.54,99.59,99.5,99.59,2428.0,99.54,99.59,99.5,99.59,2428.0
2021-07-23 09:40:00,99.62,99.85,99.58,99.82,5434.0,99.62,99.85,99.58,99.82,5434.0
2021-07-23 09:45:00,99.79,100.01,99.79,99.96,14837.0,99.79,100.01,99.79,99.96,14837.0
2021-07-23 09:50:00,99.93,100.08,99.85,100.07,8752.0,99.93,100.08,99.85,100.07,8752.0
2021-07-23 09:55:00,100.03,100.08,99.83,99.86,5687.0,100.03,100.08,99.83,99.86,5687.0
2021-07-23 10:00:00,99.88,99.99,99.88,99.94,7515.0,99.88,99.99,99.88,99.94,7515.0
2021-07-23 10:05:00,99.96,99.98,99.89,99.98,4993.0,99.96,99.98,99.89,99.98,4993.0
2021-07-23 10:10:00,99.98,100.04,99.96,100.03,4337.0,99.98,100.04,99.96,100.03,4337.0
2021-07-23 10:15:00,100.04,100.05,99.95,100.02,4314.0,100.04,100.05,99.95,100.02,4314.0
2021-07-23 10:20:00,100.0,100.05,99.96,99.99,5775.0,100.0,100.05,99.96,99.99,5775.0
2021-07-23 10:25:00,100.02,100.05,99.98,100.02,4205.0,100.02,100.05,99.98,100.02,4205.0
2021-07-23 10:30:00,100.01,100.08,99.99,100.03,17364.0,100.01,100.08,99.99,100.03,17364.0
2021-07-23 10:35:00,100.05,100.18,100.02,100.12,13167.0,100.05,100.18,100.02,100.12,13167.0
2021-07-23 10:40:00,100.15,100.19,100.09,100.13,2572.0,100.15,100.19,100.09,100.13,2572.0
2021-07-23 10:45:00,100.12,100.28,100.1,100.25,4957.0,100.12,100.28,100.1,100.25,4957.0
2021-07-23 10:50:00,100.23,100.34,100.22,100.3,7997.0,100.23,100.34,100.22,100.3,7997.0
2021-07-23 10:55:00,100.32,100.4,100.32,100.36,4451.0,100.32,100.4,100.32,100.36,4451.0
2021-07-23 11:00:00,100.37,100.56,100.37,100.53,11016.0,100.37,100.56,100.37,100.53,11016.0
2021-07-23 11:05:00,100.54,100.59,100.5,100.56,6850.0,100.54,100.59,100.5,100.56,6850.0
2021-07-23 11:10:00,100.56,100.56,100.47,100.48,3962.0,100.56,100.56,100.47,100.48,3962.0
2021-07-23 11:15:00,100.45,100.52,100.43,100.5,8128.0,100.45,100.52,100.43,100.5,8128.0
2021-07-23 11:20:00,100.52,100.56,100.48,100.51,8710.0,100.52,100.56,100.48,100.51,8710.0
2021-07-23 11:25:00,100.52,100.52,100.45,100.52,8854.0,100.52,100.52,100.45,100.52,8854.0
2021-07-23 11:30:00,100.51,100.55,100.36,100.37,9516.0,100.51,100.55,100.36,100.37,9516.0
2021-07-23 11:35:00,100.38,100.4,100.26,100.33,13511.0,100.38,100.4,100.26,100.33,13511.0
2021-07-23 11:40:00,100.31,100.4,100.31,100.35,2666.0,100.31,100.4,100.31,100.35,2666.0
2021-07-23 11:45:00,100.32,100.37,100.25,100.35,7993.0,100.32,100.37,100.25,100.35,7993.0
2021-07-23 11:50:00,100.35,100.35,100.25,100.3,3971.0,100.35,100.35,100.25,100.3,3971.0
2021-07-23 11:55:00,100.29,100.3,100.2,100.2,3743.0,100.29,100.3,100.2,100.2,3743.0
2021-07-23 12:00:00,100.18,100.27,100.18,100.26,7663.0,100.18,100.27,100.18,100.26,7663.0
2021-07-23 12:05:00,100.26,100.28,100.21,100.25,2800.0,100.26,100.28,100.21,100.25,2800.0
2021-07-23 12:10:00,100.23,100.28,100.22,100.22,6990.0,100.23,100.28,100.22,100.22,6990.0
2021-07-23 12:15:00,100.23,100.27,100.21,100.23,2700.0,100.23,100.27,100.21,100.23,2700.0
2021-07-23 12:20:00,100.25,100.33,100.25,100.32,7273.0,100.25,100.33,100.25,100.32,7273.0
2021-07-23 12:25:00,100.33,100.33,100.27,100.31,4530.0,100.33,100.33,100.27,100.31,4530.0
2021-07-23 12:30:00,100.33,100.41,100.33,100.39,5057.0,100.33,100.41,100.33,100.39,5057.0
2021-07-23 12:35:00,100.42,100.48,100.39,100.44,11048.0,100.42,100.48,100.39,100.44,11048.0
2021-07-23 12:40:00,100.44,100.5,100.4,100.49,7321.0,100.44,100.5,100.4,100.49,7321.0
2021-07-23 12:45:00,100.5,100.53,100.46,100.52,7027.0,100.5,100.53,100.46,100.52,7027.0
2021-07-23 12:50:00,100.52,100.55,100.5,100.5,6410.0,100.52,100.55,100.5,100.5,6410.0
2021-07-23 12:55:00,100.51,100.56,100.51,100.55,2271.0,100.51,100.56,100.51,100.55,2271.0
2021-07-23 13:00:00,100.55,100.56,100.49,100.52,7600.0,100.55,100.56,100.49,100.52,7600.0
2021-07-23 13:05:00,100.51,100.56,100.5,100.53,4545.0,100.51,100.56,100.5,100.53,4545.0
2021-07-23 13:10:00,100.53,100.57,100.52,100.55,6609.0,100.53,100.57,100.52,100.55,6609.0
2021-07-23 13:15:00,100.54,100.62,100.51,100.57,12749.0,100.54,100.62,100.51,100.57,12749.0
2021-07-23 13:20:00,100.55,100.58,100.51,100.55,5322.0,100.55,100.58,100.51,100.55,5322.0
2021-07-23 13:25:00,100.52,100.55,100.49,100.49,4200.0,100.52,100.55,100.49,100.49,4200.0
2021-07-23 13:30:00,100.48,100.49,100.4,100.4,10818.0,100.48,100.49,100.4,100.4,10818.0
2021-07-23 13:35:00,100.41,100.41,100.21,100.21,10653.0,100.41,100.41,100.21,100.21,10653.0
2021-07-23 13:40:00,100.21,100.22,100.1,100.11,17571.0,100.21,100.22,100.1,100.11,17571.0
2021-07-23 13:45:00,100.1,100.1,100.02,100.02,11535.0,100.1,100.1,100.02,100.02,11535.0
2021-07-23 13:50:00,100.04,100.05,100.0,100.04,14636.0,100.04,100.05,100.0,100.04,14636.0
2021-07-23 13:55:00,100.05,100.07,99.98,100.0,41990.0,100.05,100.07,99.98,100.0,41990.0
2021-07-23 14:00:00,100.01,100.05,100.0,100.04,5030.0,100.01,100.05,100.0,100.04,5030.0
2021-07-23 14:05:00,100.05,100.05,100.0,100.02,9930.0,100.05,100.05,100.0,100.02,9930.0
2021-07-23 14:10:00,100.01,100.03,100.0,100.02,6472.0,100.01,100.03,100.0,100.02,6472.0
2021-07-23 14:15:00,100.02,100.02,99.99,100.0,10004.0,100.02,100.02,99.99,100.0,10004.0
2021-07-23 14:20:00,99.99,100.07,99.98,100.04,27179.0,99.99,100.07,99.98,100.04,27179.0
2021-07-23 14:25:00,100.02,100.02,99.99,100.01,9030.0,100.02,100.02,99.99,100.01,9030.0
2021-07-23 14:30:00,100.01,100.05,99.99,100.02,5461.0,100.01,100.05,99.99,100.02,5461.0
2021-07-23 14:35:00,100.03,100.09,100.0,100.09,5403.0,100.03,100.09,100.0,100.09,5403.0
2021-07-23 14:40:00,100.08,100.11,100.06,100.08,4800.0,100.08,100.11,100.06,100.08,4800.0
2021-07-23 14:45:00,100.06,100.1,100.04,100.09,4111.0,100.06,100.1,100.04,100.09,4111.0
2021-07-23 14:50:00,100.09,100.15,100.09,100.15,7195.0,100.09,100.15,100.09,100.15,7195.0
2021-07-23 14:55:00,100.16,100.26,100.14,100.23,13581.0,100.16,100.26,100.14,100.23,13581.0
2021-07-23 15:00:00,100.23,100.32,100.22,100.29,8078.0,100.23,100.32,100.22,100.29,8078.0
2021-07-23 15:05:00,100.29,100.32,100.25,100.29,5037.0,100.29,100.32,100.25,100.29,5037.0
2021-07-23 15:10:00,100.25,100.28,100.18,100.22,6283.0,100.25,100.28,100.18,100.22,6283.0
2021-07-23 15:15:00,100.22,100.28,100.18,100.2,7710.0,100.22,100.28,100.18,100.2,7710.0
2021-07-23 15:20:00,100.22,100.3,100.21,100.29,8593.0,100.22,100.3,100.21,100.29,8593.0
2021-07-23 15:25:00,100.3,100.33,100.25,100.32,7818.0,100.3,100.33,100.25,100.32,7818.0
2021-07-23 15:30:00,100.33,100.39,100.3,100.34,11782.0,100.33,100.39,100.3,100.34,11782.0
2021-07-23 15:35:00,100.33,100.33,100.15,100.19,16184.0,100.33,100.33,100.15,100.19,16184.0
2021-07-23 15:40:00,100.21,100.22,100.15,100.22,17929.0,100.21,100.22,100.15,100.22,17929.0
2021-07-23 15:45:00,100.23,100.27,100.18,100.22,16395.0,100.23,100.27,100.18,100.22,16395.0
2021-07-23 15:50:00,100.26,100.29,100.2,100.2,30137.0,100.26,100.29,100.2,100.2,30137.0
2021-07-23 15:55:00,100.2,100.21,100.1,100.14,50783.0,100.2,100.21,100.1,100.14,50783.0
2021-07-26 09:30:00,100.3,100.45,99.97,100.45,18807.0,100.3,100.45,99.97,100.45,18807.0
2021-07-26 09:35:00,100.35,100.51,100.14,100.27,6111.0,100.35,100.51,100.14,100.27,6111.0
2021-07-26 09:40:00,100.2,100.26,99.94,99.95,7839.0,100.2,100.26,99.94,99.95,7839.0
2021-07-26 09:45:00,99.94,99.99,99.72,99.84,6478.0,99.94,99.99,99.72,99.84,6478.0
2021-07-26 09:50:00,99.84,99.97,99.83,99.92,10883.0,99.84,99.97,99.83,99.92,10883.0
2021-07-26 09:55:00,99.89,100.16,99.83,100.12,8250.0,99.89,100.16,99.83,100.12,8250.0
2021-07-26 10:00:00,100.16,100.2,100.08,100.08,12788.0,100.16,100.2,100.08,100.08,12788.0
2021-07-26 10:05:00,100.13,100.23,100.06,100.08,4069.0,100.13,100.23,100.06,100.08,4069.0
2021-07-26 10:10:00,100.08,100.12,99.97,100.1,4403.0,100.08,100.12,99.97,100.1,4403.0
2021-07-26 10:15:00,100.12,100.13,100.05,100.12,10173.0,100.12,100.13,100.05,100.12,10173.0
2021-07-26 10:20:00,100.13,100.13,100.0,100.1,6250.0,100.13,100.13,100.0,100.1,6250.0
2021-07-26 10:25:00,100.09,100.09,99.97,100.02,5482.0,100.09,100.09,99.97,100.02,5482.0
2021-07-26 10:30:00,100.02,100.05,99.87,99.92,3146.0,100.02,100.05,99.87,99.92,3146.0
2021-07-26 10:35:00,99.95,99.98,99.9,99.93,6922.0,99.95,99.98,99.9,99.93,6922.0
2021-07-26 10:40:00,99.92,99.96,99.89,99.93,3500.0,99.92,99.96,99.89,99.93,3500.0
2021-07-26 10:45:00,99.93,100.19,99.93,100.19,5018.0,99.93,100.19,99.93,100.19,5018.0
2021-07-26 10:50:00,100.18,100.33,100.14,100.33,42330.0,100.18,100.33,100.14,100.33,42330.0
2021-07-26 10:55:00,100.3,100.45,100.28,100.44,9516.0,100.3,100.45,100.28,100.44,9516.0
2021-07-26 11:00:00,100.44,100.54,100.37,100.54,11032.0,100.44,100.54,100.37,100.54,11032.0
2021-07-26 11:05:00,100.54,100.59,100.51,100.51,12005.0,100.54,100.59,100.51,100.51,12005.0
2021-07-26 11:10:00,100.52,100.57,100.5,100.56,7656.0,100.52,100.57,100.5,100.56,7656.0
2021-07-26 11:15:00,100.55,100.68,100.55,100.68,7409.0,100.55,100.68,100.55,100.68,7409.0
2021-07-26 11:20:00,100.66,100.73,100.66,100.72,15488.0,100.66,100.73,100.66,100.72,15488.0
2021-07-26 11:25:00,100.7,100.82,100.69,100.79,9590.0,100.7,100.82,100.69,100.79,9590.0
2021-07-26 11:30:00,100.78,100.78,100.51,100.51,10268.0,100.78,100.78,100.51,100.51,10268.0
2021-07-26 11:35:00,100.5,100.5,100.34,100.39,7609.0,100.5,100.5,100.34,100.39,7609.0
2021-07-26 11:40:00,100.4,100.47,100.39,100.41,5844.0,100.4,100.47,100.39,100.41,5844.0
2021-07-26 11:45:00,100.42,100.42,100.36,100.37,7605.0,100.42,100.42,100.36,100.37,7605.0
2021-07-26 11:50:00,100.38,100.42,100.35,100.41,3977.0,100.38,100.42,100.35,100.41,3977.0
2021-07-26 11:55:00,100.43,100.51,100.43,100.46,4953.0,100.43,100.51,100.43,100.46,4953.0
2021-07-26 12:00:00,100.44,100.51,100.4,100.51,58979.0,100.44,100.51,100.4,100.51,58979.0
2021-07-26 12:05:00,100.54,100.7,100.53,100.54,8069.0,100.54,100.7,100.53,100.54,8069.0
2021-07-26 12:10:00,100.5,100.52,100.39,100.52,4227.0,100.5,100.52,100.39,100.52,4227.0
2021-07-26 12:15:00,100.55,100.59,100.43,100.43,5151.0,100.55,100.59,100.43,100.43,5151.0
2021-07-26 12:20:00,100.47,100.51,100.43,100.43,4088.0,100.47,100.51,100.43,100.43,4088.0
2021-07-26 12:25:00,100.45,100.46,100.37,100.45,2641.0,100.45,100.46,100.37,100.45,2641.0
2021-07-26 12:30:00,100.42,100.47,100.39,100.44,2994.0,100.42,100.47,100.39,100.44,2994.0
2021-07-26 12:35:00,100.44,100.46,100.41,100.41,2463.0,100.44,100.46,100.41,100.41,2463.0
2021-07-26 12:40:00,100.39,100.49,100.37,100.49,6601.0,100.39,100.49,100.37,100.49,6601.0
2021-07-26 12:45:00,100.51,100.58,100.49,100.57,4549.0,100.51,100.58,100.49,100.57,4549.0
2021-07-26 12:50:00,100.56,100.56,100.48,100.51,2400.0,100.56,100.56,100.48,100.51,2400.0
2021-07-26 12:55:00,100.51,100.55,100.49,100.53,4529.0,100.51,100.55,100.49,100.53,4529.0
2021-07-26 13:00:00,100.52,100.57,100.5,100.52,4500.0,100.52,100.57,100.5,100.52,4500.0
2021-07-26 13:05:00,100.51,100.59,100.51,100.57,4602.0,100.51,100.59,100.51,100.57,4602.0
2021-07-26 13:10:00,100.59,100.61,100.5,100.52,7000.0,100.59,100.61,100.5,100.52,7000.0
2021-07-26 13:15:00,100.54,100.62,100.54,100.62,2400.0,100.54,100.62,100.54,100.62,2400.0
2021-07-26 13:20:00,100.59,100.62,100.52,100.53,4205.0,100.59,100.62,100.52,100.53,4205.0
2021-07-26 13:25:00,100.53,100.53,100.47,100.47,4135.0,100.53,100.53,100.47,100.47,4135.0
2021-07-26 13:30:00,100.48,100.59,100.48,100.52,16176.0,100.48,100.59,100.48,100.52,16176.0
2021-07-26 13:35:00,100.5,100.6,100.49,100.59,20000.0,100.5,100.6,100.49,100.59,20000.0
2021-07-26 13:40:00,100.59,100.6,100.57,100.58,1700.0,100.59,100.6,100.57,100.58,1700.0
2021-07-26 13:45:00,100.6,100.61,100.55,100.56,4776.0,100.6,100.61,100.55,100.56,4776.0
2021-07-26 13:50:00,100.56,100.57,100.53,100.54,2372.0,100.56,100.57,100.53,100.54,2372.0
2021-07-26 13:55:00,100.54,100.63,100.54,100.59,3221.0,100.54,100.63,100.54,100.59,3221.0
2021-07-26 14:00:00,100.58,100.66,100.58,100.64,6502.0,100.58,100.66,100.58,100.64,6502.0
2021-07-26 14:05:00,100.62,100.65,100.56,100.59,7535.0,100.62,100.65,100.56,100.59,7535.0
2021-07-26 14:10:00,100.57,100.61,100.57,100.58,6109.0,100.57,100.61,100.57,100.58,6109.0
2021-07-26 14:15:00,100.58,100.67,100.57,100.67,6852.0,100.58,100.67,100.57,100.67,6852.0
2021-07-26 14:20:00,100.67,100.67,100.49,100.5,30756.0,100.67,100.67,100.49,100.5,30756.0
2021-07-26 14:25:00,100.49,100.52,100.44,100.44,5565.0,100.49,100.52,100.44,100.44,5565.0
2021-07-26 14:30:00,100.45,100.49,100.41,100.44,6222.0,100.45,100.49,100.41,100.44,6222.0
2021-07-26 14:35:00,100.44,100.54,100.44,100.53,11203.0,100.44,100.54,100.44,100.53,11203.0
2021-07-26 14:40:00,100.54,100.54,100.48,100.48,25985.0,100.54,100.54,100.48,100.48,25985.0
2021-07-26 14:45:00,100.48,100.48,100.41,100.45,5511.0,100.48,100.48,100.41,100.45,5511.0
2021-07-26 14:50:00,100.46,100.46,100.39,100.41,6833.0,100.46,100.46,100.39,100.41,6833.0
2021-07-26 14:55:00,100.41,100.42,100.36,100.39,6848.0,100.41,100.42,100.36,100.39,6848.0
2021-07-26 15:00:00,100.4,100.42,100.35,100.4,5687.0,100.4,100.42,100.35,100.4,5687.0
2021-07-26 15:05:00,100.4,100.4,100.34,100.37,4704.0,100.4,100.4,100.34,100.37,4704.0
2021-07-26 15:10:00,100.36,100.38,100.34,100.34,5065.0,100.36,100.38,100.34,100.34,5065.0
2021-07-26 15:15:00,100.34,100.43,100.33,100.42,8297.0,100.34,100.43,100.33,100.42,8297.0
2021-07-26 15:20:00,100.43,100.52,100.42,100.5,2906.0,100.43,100.52,100.42,100.5,2906.0
2021-07-26 15:25:00,100.52,100.52,100.38,100.38,7434.0,100.52,100.52,100.38,100.38,7434.0
2021-07-26 15:30:00,100.37,100.42,100.37,100.41,9217.0,100.37,100.42,100.37,100.41,9217.0
2021-07-26 15:35:00,100.41,100.42,100.33,100.4,24122.0,100.41,100.42,100.33,100.4,24122.0
2021-07-26 15:40:00,100.41,100.47,100.38,100.43,21449.0,100.41,100.47,100.38,100.43,21449.0
2021-07-26 15:45:00,100.43,100.51,100.4,100.48,16056.0,100.43,100.51,100.4,100.48,16056.0
2021-07-26 15:50:00,100.48,100.56,100.46,100.54,32806.0,100.48,100.56,100.46,100.54,32806.0
2021-07-26 15:55:00,100.53,100.62,100.46,100.6,85601.0,100.53,100.62,100.46,100.6,85601.0
2021-07-27 09:30:00,100.16,100.16,99.88,100.02,20199.0,100.16,100.16,99.88,100.02,20199.0
2021-07-27 09:35:00,100.02,100.12,99.91,99.94,12928.0,100.02,100.12,99.91,99.94,12928.0
2021-07-27 09:40:00,99.96,100.41,99.95,100.41,4794.0,99.96,100.41,99.95,100.41,4794.0
2021-07-27 09:45:00,100.43,100.68,100.43,100.43,7938.0,100.43,100.68,100.43,100.43,7938.0
2021-07-27 09:50:00,100.48,100.6,100.34,100.34,7111.0,100.48,100.6,100.34,100.34,7111.0
2021-07-27 09:55:00,100.34,100.38,100.18,100.24,32571.0,100.34,100.38,100.18,100.24,32571.0
2021-07-27 10:00:00,100.19,100.38,100.15,100.31,14238.0,100.19,100.38,100.15,100.31,14238.0
2021-07-27 10:05:00,100.35,100.35,100.09,100.11,7925.0,100.35,100.35,100.09,100.11,7925.0
2021-07-27 10:10:00,100.02,100.02,99.83,99.83,14812.0,100.02,100.02,99.83,99.83,14812.0
2021-07-27 10:15:00,99.85,99.97,99.81,99.95,8540.0,99.85,99.97,99.81,99.95,8540.0
2021-07-27 10:20:00,100.02,100.02,99.88,99.96,5704.0,100.02,100.02,99.88,99.96,5704.0
2021-07-27 10:25:00,99.95,99.99,99.87,99.89,5600.0,99.95,99.99,99.87,99.89,5600.0
2021-07-27 10:30:00,99.85,99.87,99.7,99.86,11161.0,99.85,99.87,99.7,99.86,11161.0
2021-07-27 10:35:00,99.84,99.96,99.83,99.93,5146.0,99.84,99.96,99.83,99.93,5146.0
2021-07-27 10:40:00,99.93,100.06,99.92,100.02,4903.0,99.93,100.06,99.92,100.02,4903.0
2021-07-27 10:45:00,100.03,100.03,99.86,99.97,9178.0,100.03,100.03,99.86,99.97,9178.0
2021-07-27 10:50:00,100.0,100.01,99.89,99.97,3399.0,100.0,100.01,99.89,99.97,3399.0
2021-07-27 10:55:00,100.0,100.08,99.94,99.94,5464.0,100.0,100.08,99.94,99.94,5464.0
2021-07-27 11:00:00,99.93,99.93,99.72,99.75,11707.0,99.93,99.93,99.72,99.75,11707.0
2021-07-27 11:05:00,99.77,99.78,99.59,99.64,3838.0,99.77,99.78,99.59,99.64,3838.0
2021-07-27 11:10:00,99.65,99.66,99.58,99.63,4688.0,99.65,99.66,99.58,99.63,4688.0
2021-07-27 11:15:00,99.63,99.69,99.54,99.55,6002.0,99.63,99.69,99.54,99.55,6002.0
2021-07-27 11:20:00,99.53,99.62,99.5,99.56,4359.0,99.53,99.62,99.5,99.56,4359.0
2021-07-27 11:25:00,99.56,99.6,99.47,99.52,6194.0,99.56,99.6,99.47,99.52,6194.0
2021-07-27 11:30:00,99.51,99.51,99.42,99.47,8508.0,99.51,99.51,99.42,99.47,8508.0
2021-07-27 11:35:00,99.47,99.52,99.42,99.48,4717.0,99.47,99.52,99.42,99.48,4717.0
2021-07-27 11:40:00,99.47,99.6,99.47,99.6,4343.0,99.47,99.6,99.47,99.6,4343.0
2021-07-27 11:45:00,99.58,99.63,99.55,99.57,30059.0,99.58,99.63,99.55,99.57,30059.0
2021-07-27 11:50:00,99.54,99.6,99.53,99.57,5070.0,99.54,99.6,99.53,99.57,5070.0
2021-07-27 11:55:00,99.55,99.55,99.46,99.47,16648.0,99.55,99.55,99.46,99.47,16648.0
2021-07-27 12:00:00,99.45,99.45,99.29,99.32,20852.0,99.45,99.45,99.29,99.32,20852.0
2021-07-27 12:05:00,99.35,99.41,99.26,99.39,16021.0,99.35,99.41,99.26,99.39,16021.0
2021-07-27 12:10:00,99.4,99.43,99.24,99.24,16558.0,99.4,99.43,99.24,99.24,16558.0
2021-07-27 12:15:00,99.25,99.39,99.25,99.37,3908.0,99.25,99.39,99.25,99.37,3908.0
2021-07-27 12:20:00,99.36,99.38,99.29,99.3,6426.0,99.36,99.38,99.29,99.3,6426.0
2021-07-27 12:25:00,99.32,99.48,99.3,99.46,4683.0,99.32,99.48,99.3,99.46,4683.0
2021-07-27 12:30:00,99.42,99.47,99.37,99.41,5097.0,99.42,99.47,99.37,99.41,5097.0
2021-07-27 12:35:00,99.44,99.54,99.41,99.51,4350.0,99.44,99.54,99.41,99.51,4350.0
2021-07-27 12:40:00,99.52,99.61,99.5,99.57,5519.0,99.52,99.61,99.5,99.57,5519.0
2021-07-27 12:45:00,99.6,99.63,99.53,99.54,4881.0,99.6,99.63,99.53,99.54,4881.0
2021-07-27 12:50:00,99.53,99.58,99.48,99.51,5487.0,99.53,99.58,99.48,99.51,5487.0
2021-07-27 12:55:00,99.52,99.53,99.48,99.51,6307.0,99.52,99.53,99.48,99.51,6307.0
2021-07-27 13:00:00,99.5,99.58,99.48,99.5,4681.0,99.5,99.58,99.48,99.5,4681.0
2021-07-27 13:05:00,99.5,99.57,99.44,99.54,5306.0,99.5,99.57,99.44,99.54,5306.0
2021-07-27 13:10:00,99.55,99.55,99.42,99.5,18743.0,99.55,99.55,99.42,99.5,18743.0
2021-07-27 13:15:00,99.5,99.53,99.43,99.53,5003.0,99.5,99.53,99.43,99.53,5003.0
2021-07-27 13:20:00,99.56,99.58,99.47,99.55,8926.0,99.56,99.58,99.47,99.55,8926.0
2021-07-27 13:25:00,99.55,99.55,99.48,99.51,8285.0,99.55,99.55,99.48,99.51,8285.0
2021-07-27 13:30:00,99.51,99.51,99.19,99.19,23257.0,99.51,99.51,99.19,99.19,23257.0
2021-07-27 13:35:00,99.17,99.23,99.17,99.21,8091.0,99.17,99.23,99.17,99.21,8091.0
2021-07-27 13:40:00,99.21,99.21,99.15,99.15,7406.0,99.21,99.21,99.15,99.15,7406.0
2021-07-27 13:45:00,99.16,99.17,99.06,99.08,18332.0,99.16,99.17,99.06,99.08,18332.0
2021-07-27 13:50:00,99.06,99.06,98.97,99.04,22701.0,99.06,99.06,98.97,99.04,22701.0
2021-07-27 13:55:00,99.05,99.06,98.99,99.03,6875.0,99.05,99.06,98.99,99.03,6875.0
2021-07-27 14:00:00,99.01,99.11,99.0,99.09,5264.0,99.01,99.11,99.0,99.09,5264.0
2021-07-27 14:05:00,99.09,99.17,99.08,99.17,4413.0,99.09,99.17,99.08,99.17,4413.0
2021-07-27 14:10:00,99.16,99.19,99.13,99.18,3813.0,99.16,99.19,99.13,99.18,3813.0
2021-07-27 14:15:00,99.17,99.22,99.15,99.17,7789.0,99.17,99.22,99.15,99.17,7789.0
2021-07-27 14:20:00,99.18,99.29,99.17,99.26,4377.0,99.18,99.29,99.17,99.26,4377.0
2021-07-27 14:25:00,99.28,99.28,99.21,99.25,5465.0,99.28,99.28,99.21,99.25,5465.0
2021-07-27 14:30:00,99.24,99.24,99.16,99.19,6650.0,99.24,99.24,99.16,99.19,6650.0
2021-07-27 14:35:00,99.19,99.24,99.15,99.16,6080.0,99.19,99.24,99.15,99.16,6080.0
2021-07-27 14:40:00,99.16,99.18,99.11,99.14,3719.0,99.16,99.18,99.11,99.14,3719.0
2021-07-27 14:45:00,99.14,99.2,99.13,99.15,7705.0,99.14,99.2,99.13,99.15,7705.0
2021-07-27 14:50:00,99.15,99.18,99.05,99.08,10242.0,99.15,99.18,99.05,99.08,10242.0
2021-07-27 14:55:00,99.06,99.13,99.05,99.12,6906.0,99.06,99.13,99.05,99.12,6906.0
2021-07-27 15:00:00,99.13,99.19,99.13,99.16,6544.0,99.13,99.19,99.13,99.16,6544.0
2021-07-27 15:05:00,99.15,99.21,99.13,99.21,6574.0,99.15,99.21,99.13,99.21,6574.0
2021-07-27 15:10:00,99.18,99.18,99.06,99.1,10777.0,99.18,99.18,99.06,99.1,10777.0
2021-07-27 15:15:00,99.1,99.1,98.99,99.04,16344.0,99.1,99.1,98.99,99.04,16344.0
2021-07-27 15:20:00,99.03,99.07,98.99,99.01,14959.0,99.03,99.07,98.99,99.01,14959.0
2021-07-27 15:25:00,99.01,99.06,98.99,99.06,24295.0,99.01,99.06,98.99,99.06,24295.0
2021-07-27 15:30:00,99.07,99.08,98.86,98.86,70593.0,99.07,99.08,98.86,98.86,70593.0
2021-07-27 15:35:00,98.85,99.09,98.85,99.01,45686.0,98.85,99.09,98.85,99.01,45686.0
2021-07-27 15:40:00,98.99,99.05,98.98,99.0,17993.0,98.99,99.05,98.98,99.0,17993.0
2021-07-27 15:45:00,99.02,99.03,98.97,99.0,30598.0,99.02,99.03,98.97,99.0,30598.0
2021-07-27 15:50:00,99.01,99.08,98.95,98.98,86435.0,99.01,99.08,98.95,98.98,86435.0
2021-07-27 15:55:00,99.0,99.06,98.97,99.0,104298.0,99.0,99.06,98.97,99.0,104298.0
2021-07-28 09:30:00,98.86,99.18,98.8,99.1,18989.0,98.86,99.18,98.8,99.1,18989.0
2021-07-28 09:35:00,99.23,99.5,99.12,99.42,10849.0,99.23,99.5,99.12,99.42,10849.0
2021-07-28 09:40:00,99.52,99.61,99.33,99.33,9199.0,99.52,99.61,99.33,99.33,9199.0
2021-07-28 09:45:00,99.33,99.39,99.02,99.09,31205.0,99.33,99.39,99.02,99.09,31205.0
2021-07-28 09:50:00,99.08,99.26,98.98,99.26,13853.0,99.08,99.26,98.98,99.26,13853.0
2021-07-28 09:55:00,99.26,99.43,99.18,99.27,16513.0,99.26,99.43,99.18,99.27,16513.0
2021-07-28 10:00:00,99.26,99.3,99.05,99.05,10525.0,99.26,99.3,99.05,99.05,10525.0
2021-07-28 10:05:00,99.07,99.07,98.98,99.05,11624.0,99.07,99.07,98.98,99.05,11624.0
2021-07-28 10:10:00,99.09,99.1,98.95,99.01,13534.0,99.09,99.1,98.95,99.01,13534.0
2021-07-28 10:15:00,99.01,99.08,98.96,99.02,8556.0,99.01,99.08,98.96,99.02,8556.0
2021-07-28 10:20:00,99.03,99.04,98.92,98.92,10393.0,99.03,99.04,98.92,98.92,10393.0
2021-07-28 10:25:00,98.92,99.11,98.91,99.07,18250.0,98.92,99.11,98.91,99.07,18250.0
2021-07-28 10:30:00,99.07,99.36,99.07,99.33,75845.0,99.07,99.36,99.07,99.33,75845.0
2021-07-28 10:35:00,99.3,99.39,99.25,99.29,9273.0,99.3,99.39,99.25,99.29,9273.0
2021-07-28 10:40:00,99.28,99.28,99.06,99.17,15157.0,99.28,99.28,99.06,99.17,15157.0
2021-07-28 10:45:00,99.16,99.22,99.13,99.18,8834.0,99.16,99.22,99.13,99.18,8834.0
2021-07-28 10:50:00,99.2,99.2,99.04,99.05,22368.0,99.2,99.2,99.04,99.05,22368.0
2021-07-28 10:55:00,99.05,99.09,98.94,98.94,7761.0,99.05,99.09,98.94,98.94,7761.0
2021-07-28 11:00:00,98.93,98.99,98.86,98.89,6401.0,98.93,98.99,98.86,98.89,6401.0
2021-07-28 11:05:00,98.9,99.07,98.9,99.06,12634.0,98.9,99.07,98.9,99.06,12634.0
2021-07-28 11:10:00,99.03,99.11,98.98,99.09,7713.0,99.03,99.11,98.98,99.09,7713.0
2021-07-28 11:15:00,99.06,99.08,98.97,98.99,7508.0,99.06,99.08,98.97,98.99,7508.0
2021-07-28 11:20:00,99.01,99.03,98.93,99.0,11196.0,99.01,99.03,98.93,99.0,11196.0
2021-07-28 11:25:00,98.97,99.04,98.97,99.02,30683.0,98.97,99.04,98.97,99.02,30683.0
2021-07-28 11:30:00,99.03,99.15,99.03,99.03,10819.0,99.03,99.15,99.03,99.03,10819.0
2021-07-28 11:35:00,99.04,99.16,99.02,99.13,14657.0,99.04,99.16,99.02,99.13,14657.0
2021-07-28 11:40:00,99.14,99.18,99.09,99.09,7472.0,99.14,99.18,99.09,99.09,7472.0
2021-07-28 11:45:00,99.09,99.19,99.01,99.05,9418.0,99.09,99.19,99.01,99.05,9418.0
2021-07-28 11:50:00,99.05,99.13,98.99,99.13,21333.0,99.05,99.13,98.99,99.13,21333.0
2021-07-28 11:55:00,99.14,99.18,99.06,99.06,4887.0,99.14,99.18,99.06,99.06,4887.0
2021-07-28 12:00:00,99.06,99.16,99.06,99.13,3887.0,99.06,99.16,99.06,99.13,3887.0
2021-07-28 12:05:00,99.16,99.2,99.12,99.13,8720.0,99.16,99.2,99.12,99.13,8720.0
2021-07-28 12:10:00,99.14,99.23,99.13,99.23,5349.0,99.14,99.23,99.13,99.23,5349.0
2021-07-28 12:15:00,99.24,99.34,99.23,99.3,5368.0,99.24,99.34,99.23,99.3,5368.0
2021-07-28 12:20:00,99.25,99.33,99.17,99.19,2947.0,99.25,99.33,99.17,99.19,2947.0
2021-07-28 12:25:00,99.18,99.18,99.09,99.13,3840.0,99.18,99.18,99.09,99.13,3840.0
2021-07-28 12:30:00,99.1,99.16,99.07,99.09,4379.0,99.1,99.16,99.07,99.09,4379.0
2021-07-28 12:35:00,99.1,99.1,99.02,99.05,2400.0,99.1,99.1,99.02,99.05,2400.0
2021-07-28 12:40:00,99.05,99.07,98.99,99.0,7980.0,99.05,99.07,98.99,99.0,7980.0
2021-07-28 12:45:00,98.98,99.04,98.98,99.01,6167.0,98.98,99.04,98.98,99.01,6167.0
2021-07-28 12:50:00,99.01,99.04,98.98,98.99,5629.0,99.01,99.04,98.98,98.99,5629.0
2021-07-28 12:55:00,99.02,99.09,98.98,99.09,5724.0,99.02,99.09,98.98,99.09,5724.0
2021-07-28 13:00:00,99.09,99.1,98.96,98.96,8178.0,99.09,99.1,98.96,98.96,8178.0
2021-07-28 13:05:00,98.98,99.01,98.98,99.0,8290.0,98.98,99.01,98.98,99.0,8290.0
2021-07-28 13:10:00,99.02,99.06,98.99,99.01,5035.0,99.02,99.06,98.99,99.01,5035.0
2021-07-28 13:15:00,99.04,99.04,98.98,99.0,11495.0,99.04,99.04,98.98,99.0,11495.0
2021-07-28 13:20:00,99.03,99.05,98.98,98.98,8909.0,99.03,99.05,98.98,98.98,8909.0
2021-07-28 13:25:00,98.98,99.02,98.94,98.98,7175.0,98.98,99.02,98.94,98.98,7175.0
2021-07-28 13:30:00,98.98,99.1,98.98,99.04,5954.0,98.98,99.1,98.98,99.04,5954.0
2021-07-28 13:35:00,99.04,99.07,98.97,98.97,3500.0,99.04,99.07,98.97,98.97,3500.0
2021-07-28 13:40:00,98.97,99.02,98.96,98.97,4761.0,98.97,99.02,98.96,98.97,4761.0
2021-07-28 13:45:00,98.97,99.04,98.97,99.02,6101.0,98.97,99.04,98.97,99.02,6101.0
2021-07-28 13:50:00,99.02,99.02,98.93,98.98,6197.0,99.02,99.02,98.93,98.98,6197.0
2021-07-28 13:55:00,98.95,99.03,98.92,99.03,12478.0,98.95,99.03,98.92,99.03,12478.0
2021-07-28 14:00:00,99.08,99.21,98.88,99.13,16967.0,99.08,99.21,98.88,99.13,16967.0
2021-07-28 14:05:00,99.09,99.21,99.04,99.13,6331.0,99.09,99.21,99.04,99.13,6331.0
2021-07-28 14:10:00,99.15,99.21,99.06,99.16,65556.0,99.15,99.21,99.06,99.16,65556.0
2021-07-28 14:15:00,99.08,99.23,99.07,99.23,64260.0,99.08,99.23,99.07,99.23,64260.0
2021-07-28 14:20:00,99.22,99.29,99.17,99.28,21675.0,99.22,99.29,99.17,99.28,21675.0
2021-07-28 14:25:00,99.28,99.34,99.26,99.32,10692.0,99.28,99.34,99.26,99.32,10692.0
2021-07-28 14:30:00,99.33,99.4,99.31,99.39,11623.0,99.33,99.4,99.31,99.39,11623.0
2021-07-28 14:35:00,99.38,99.42,99.25,99.36,16624.0,99.38,99.42,99.25,99.36,16624.0
2021-07-28 14:40:00,99.35,99.46,99.34,99.46,11963.0,99.35,99.46,99.34,99.46,11963.0
2021-07-28 14:45:00,99.47,99.54,99.43,99.54,13970.0,99.47,99.54,99.43,99.54,13970.0
2021-07-28 14:50:00,99.54,99.57,99.41,99.44,14426.0,99.54,99.57,99.41,99.44,14426.0
2021-07-28 14:55:00,99.45,99.51,99.38,99.4,11620.0,99.45,99.51,99.38,99.4,11620.0
2021-07-28 15:00:00,99.4,99.49,99.32,99.39,13657.0,99.4,99.49,99.32,99.39,13657.0
2021-07-28 15:05:00,99.4,99.4,99.3,99.32,9933.0,99.4,99.4,99.3,99.32,9933.0
2021-07-28 15:10:00,99.32,99.42,99.3,99.37,10681.0,99.32,99.42,99.3,99.37,10681.0
2021-07-28 15:15:00,99.34,99.39,99.25,99.26,10961.0,99.34,99.39,99.25,99.26,10961.0
2021-07-28 15:20:00,99.25,99.27,99.13,99.2,14936.0,99.25,99.27,99.13,99.2,14936.0
2021-07-28 15:25:00,99.19,99.25,99.17,99.21,8525.0,99.19,99.25,99.17,99.21,8525.0
2021-07-28 15:30:00,99.22,99.31,99.17,99.29,20896.0,99.22,99.31,99.17,99.29,20896.0
2021-07-28 15:35:00,99.28,99.31,99.19,99.2,21216.0,99.28,99.31,99.19,99.2,21216.0
2021-07-28 15:40:00,99.21,99.24,99.08,99.15,20849.0,99.21,99.24,99.08,99.15,20849.0
2021-07-28 15:45:00,99.14,99.16,99.07,99.11,18655.0,99.14,99.16,99.07,99.11,18655.0
2021-07-28 15:50:00,99.13,99.15,99.05,99.1,37823.0,99.13,99.15,99.05,99.1,37823.0
2021-07-28 15:55:00,99.09,99.1,99.0,99.02,65223.0,99.09,99.1,99.0,99.02,65223.0
2021-07-29 09:30:00,99.52,99.97,99.3,99.84,12601.0,99.52,99.97,99.3,99.84,12601.0
2021-07-29 09:35:00,99.86,99.87,99.69,99.71,3699.0,99.86,99.87,99.69,99.71,3699.0
2021-07-29 09:40:00,99.72,99.74,99.47,99.57,5181.0,99.72,99.74,99.47,99.57,5181.0
2021-07-29 09:45:00,99.57,99.65,99.51,99.62,7076.0,99.57,99.65,99.51,99.62,7076.0
2021-07-29 09:50:00,99.58,99.58,99.38,99.41,3100.0,99.58,99.58,99.38,99.41,3100.0
2021-07-29 09:55:00,99.44,99.52,99.34,99.34,2747.0,99.44,99.52,99.34,99.34,2747.0
2021-07-29 10:00:00,99.31,99.47,99.29,99.37,3292.0,99.31,99.47,99.29,99.37,3292.0
2021-07-29 10:05:00,99.34,99.37,99.27,99.35,6394.0,99.34,99.37,99.27,99.35,6394.0
2021-07-29 10:10:00,99.37,99.39,99.24,99.24,4849.0,99.37,99.39,99.24,99.24,4849.0
2021-07-29 10:15:00,99.28,99.4,99.27,99.36,3124.0,99.28,99.4,99.27,99.36,3124.0
2021-07-29 10:20:00,99.37,99.44,99.3,99.43,2196.0,99.37,99.44,99.3,99.43,2196.0
2021-07-29 10:25:00,99.43,99.45,99.24,99.24,4159.0,99.43,99.45,99.24,99.24,4159.0
2021-07-29 10:30:00,99.25,99.31,99.18,99.24,6903.0,99.25,99.31,99.18,99.24,6903.0
2021-07-29 10:35:00,99.26,99.26,99.11,99.23,4404.0,99.26,99.26,99.11,99.23,4404.0
2021-07-29 10:40:00,99.31,99.31,99.15,99.2,3950.0,99.31,99.31,99.15,99.2,3950.0
2021-07-29 10:45:00,99.17,99.23,99.14,99.19,6735.0,99.17,99.23,99.14,99.19,6735.0
2021-07-29 10:50:00,99.17,99.32,99.17,99.32,6486.0,99.17,99.32,99.17,99.32,6486.0
2021-07-29 10:55:00,99.32,99.42,99.24,99.4,12920.0,99.32,99.42,99.24,99.4,12920.0
2021-07-29 11:00:00,99.39,99.45,99.36,99.44,11715.0,99.39,99.45,99.36,99.44,11715.0
2021-07-29 11:05:00,99.44,99.51,99.39,99.49,5010.0,99.44,99.51,99.39,99.49,5010.0
2021-07-29 11:10:00,99.48,99.59,99.48,99.58,7810.0,99.48,99.59,99.48,99.58,7810.0
2021-07-29 11:15:00,99.59,99.6,99.48,99.49,11236.0,99.59,99.6,99.48,99.49,11236.0
2021-07-29 11:20:00,99.48,99.48,99.38,99.39,5025.0,99.48,99.48,99.38,99.39,5025.0
2021-07-29 11:25:00,99.4,99.47,99.4,99.43,7359.0,99.4,99.47,99.4,99.43,7359.0
2021-07-29 11:30:00,99.43,99.53,99.39,99.51,9301.0,99.43,99.53,99.39,99.51,9301.0
2021-07-29 11:35:00,99.52,99.52,99.42,99.47,4528.0,99.52,99.52,99.42,99.47,4528.0
2021-07-29 11:40:00,99.46,99.51,99.46,99.46,5013.0,99.46,99.51,99.46,99.46,5013.0
2021-07-29 11:45:00,99.45,99.48,99.28,99.28,11890.0,99.45,99.48,99.28,99.28,11890.0
2021-07-29 11:50:00,99.3,99.43,99.24,99.39,6584.0,99.3,99.43,99.24,99.39,6584.0
2021-07-29 11:55:00,99.38,99.42,99.29,99.4,6153.0,99.38,99.42,99.29,99.4,6153.0
2021-07-29 12:00:00,99.39,99.56,99.36,99.56,23077.0,99.39,99.56,99.36,99.56,23077.0
2021-07-29 12:05:00,99.54,99.69,99.53,99.68,8637.0,99.54,99.69,99.53,99.68,8637.0
2021-07-29 12:10:00,99.65,99.73,99.63,99.72,8951.0,99.65,99.73,99.63,99.72,8951.0
2021-07-29 12:15:00,99.71,99.71,99.55,99.61,10072.0,99.71,99.71,99.55,99.61,10072.0
2021-07-29 12:20:00,99.62,99.69,99.49,99.49,8708.0,99.62,99.69,99.49,99.49,8708.0
2021-07-29 12:25:00,99.47,99.53,99.46,99.48,6426.0,99.47,99.53,99.46,99.48,6426.0
2021-07-29 12:30:00,99.48,99.5,99.4,99.44,6727.0,99.48,99.5,99.4,99.44,6727.0
2021-07-29 12:35:00,99.47,99.53,99.44,99.47,5799.0,99.47,99.53,99.44,99.47,5799.0
2021-07-29 12:40:00,99.5,99.51,99.34,99.37,5419.0,99.5,99.51,99.34,99.37,5419.0
2021-07-29 12:45:00,99.37,99.53,99.37,99.53,6818.0,99.37,99.53,99.37,99.53,6818.0
2021-07-29 12:50:00,99.53,99.55,99.4,99.41,6996.0,99.53,99.55,99.4,99.41,6996.0
2021-07-29 12:55:00,99.41,99.46,99.41,99.45,4920.0,99.41,99.46,99.41,99.45,4920.0
2021-07-29 13:00:00,99.46,99.55,99.46,99.54,7779.0,99.46,99.55,99.46,99.54,7779.0
2021-07-29 13:05:00,99.55,99.72,99.55,99.71,12112.0,99.55,99.72,99.55,99.71,12112.0
2021-07-29 13:10:00,99.71,99.72,99.61,99.62,12412.0,99.71,99.72,99.61,99.62,12412.0
2021-07-29 13:15:00,99.63,99.63,99.55,99.58,5673.0,99.63,99.63,99.55,99.58,5673.0
2021-07-29 13:20:00,99.58,99.6,99.52,99.53,4480.0,99.58,99.6,99.52,99.53,4480.0
2021-07-29 13:25:00,99.49,99.53,99.43,99.43,6481.0,99.49,99.53,99.43,99.43,6481.0
2021-07-29 13:30:00,99.43,99.47,99.28,99.28,10652.0,99.43,99.47,99.28,99.28,10652.0
2021-07-29 13:35:00,99.29,99.32,99.24,99.24,5001.0,99.29,99.32,99.24,99.24,5001.0
2021-07-29 13:40:00,99.26,99.36,99.25,99.34,5824.0,99.26,99.36,99.25,99.34,5824.0
2021-07-29 13:45:00,99.34,99.45,99.34,99.39,5262.0,99.34,99.45,99.34,99.39,5262.0
2021-07-29 13:50:00,99.39,99.4,99.32,99.37,6037.0,99.39,99.4,99.32,99.37,6037.0
2021-07-29 13:55:00,99.35,99.43,99.35,99.43,134321.0,99.35,99.43,99.35,99.43,134321.0
2021-07-29 14:00:00,99.4,99.51,99.4,99.51,7802.0,99.4,99.51,99.4,99.51,7802.0
2021-07-29 14:05:00,99.51,99.51,99.47,99.49,1705.0,99.51,99.51,99.47,99.49,1705.0
2021-07-29 14:10:00,99.49,99.53,99.44,99.45,7507.0,99.49,99.53,99.44,99.45,7507.0
2021-07-29 14:15:00,99.4,99.45,99.37,99.41,9922.0,99.4,99.45,99.37,99.41,9922.0
2021-07-29 14:20:00,99.43,99.44,99.39,99.4,5494.0,99.43,99.44,99.39,99.4,5494.0
2021-07-29 14:25:00,99.4,99.41,99.24,99.26,5961.0,99.4,99.41,99.24,99.26,5961.0
2021-07-29 14:30:00,99.26,99.28,99.18,99.18,5775.0,99.26,99.28,99.18,99.18,5775.0
2021-07-29 14:35:00,99.19,99.19,99.07,99.07,5484.0,99.19,99.19,99.07,99.07,5484.0
2021-07-29 14:40:00,99.07,99.09,99.01,99.03,7584.0,99.07,99.09,99.01,99.03,7584.0
2021-07-29 14:45:00,99.01,99.03,98.95,99.01,10640.0,99.01,99.03,98.95,99.01,10640.0
2021-07-29 14:50:00,99.02,99.04,98.9,98.91,6925.0,99.02,99.04,98.9,98.91,6925.0
2021-07-29 14:55:00,98.92,99.01,98.91,99.01,5150.0,98.92,99.01,98.91,99.01,5150.0
2021-07-29 15:00:00,99.02,99.03,98.95,99.02,6676.0,99.02,99.03,98.95,99.02,6676.0
2021-07-29 15:05:00,99.02,99.1,98.99,99.1,4600.0,99.02,99.1,98.99,99.1,4600.0
2021-07-29 15:10:00,99.11,99.18,99.11,99.18,3926.0,99.11,99.18,99.11,99.18,3926.0
2021-07-29 15:15:00,99.18,99.21,99.17,99.19,4856.0,99.18,99.21,99.17,99.19,4856.0
2021-07-29 15:20:00,99.19,99.19,99.09,99.12,6294.0,99.19,99.19,99.09,99.12,6294.0
2021-07-29 15:25:00,99.12,99.23,99.1,99.23,5969.0,99.12,99.23,99.1,99.23,5969.0
2021-07-29 15:30:00,99.22,99.23,99.06,99.09,13157.0,99.22,99.23,99.06,99.09,13157.0
2021-07-29 15:35:00,99.07,99.12,99.06,99.09,17668.0,99.07,99.12,99.06,99.09,17668.0
2021-07-29 15:40:00,99.09,99.12,99.03,99.09,15395.0,99.09,99.12,99.03,99.09,15395.0
2021-07-29 15:45:00,99.09,99.26,99.09,99.26,15058.0,99.09,99.26,99.09,99.26,15058.0
2021-07-29 15:50:00,99.24,99.25,99.14,99.22,27396.0,99.24,99.25,99.14,99.22,27396.0
2021-07-29 15:55:00,99.22,99.22,99.06,99.1,82449.0,99.22,99.22,99.06,99.1,82449.0
2021-07-30 09:30:00,99.1,99.68,99.01,99.65,23079.0,99.1,99.68,99.01,99.65,23079.0
2021-07-30 09:35:00,99.7,100.2,99.68,100.14,13033.0,99.7,100.2,99.68,100.14,13033.0
2021-07-30 09:40:00,100.21,100.51,100.13,100.44,16947.0,100.21,100.51,100.13,100.44,16947.0
2021-07-30 09:45:00,100.43,100.63,100.34,100.51,15044.0,100.43,100.63,100.34,100.51,15044.0
2021-07-30 09:50:00,100.56,100.57,100.37,100.45,9632.0,100.56,100.57,100.37,100.45,9632.0
2021-07-30 09:55:00,100.47,100.63,100.47,100.61,12203.0,100.47,100.63,100.47,100.61,12203.0
2021-07-30 10:00:00,100.62,100.66,100.52,100.65,9584.0,100.62,100.66,100.52,100.65,9584.0
2021-07-30 10:05:00,100.6,100.78,100.58,100.72,8203.0,100.6,100.78,100.58,100.72,8203.0
2021-07-30 10:10:00,100.7,100.7,100.36,100.37,33666.0,100.7,100.7,100.36,100.37,33666.0
2021-07-30 10:15:00,100.37,100.38,100.25,100.32,11334.0,100.37,100.38,100.25,100.32,11334.0
2021-07-30 10:20:00,100.32,100.45,100.3,100.45,9776.0,100.32,100.45,100.3,100.45,9776.0
2021-07-30 10:25:00,100.42,100.42,100.23,100.32,8006.0,100.42,100.42,100.23,100.32,8006.0
2021-07-30 10:30:00,100.32,100.46,100.3,100.44,10908.0,100.32,100.46,100.3,100.44,10908.0
2021-07-30 10:35:00,100.47,100.6,100.41,100.53,12513.0,100.47,100.6,100.41,100.53,12513.0
2021-07-30 10:40:00,100.49,100.62,100.39,100.4,10575.0,100.49,100.62,100.39,100.4,10575.0
2021-07-30 10:45:00,100.39,100.44,100.17,100.17,7913.0,100.39,100.44,100.17,100.17,7913.0
2021-07-30 10:50:00,100.17,100.25,100.07,100.25,12596.0,100.17,100.25,100.07,100.25,12596.0
2021-07-30 10:55:00,100.25,100.37,100.24,100.33,6935.0,100.25,100.37,100.24,100.33,6935.0
2021-07-30 11:00:00,100.31,100.36,100.2,100.27,3936.0,100.31,100.36,100.2,100.27,3936.0
2021-07-30 11:05:00,100.29,100.42,100.29,100.41,2886.0,100.29,100.42,100.29,100.41,2886.0
2021-07-30 11:10:00,100.44,100.64,100.44,100.49,28365.0,100.44,100.64,100.44,100.49,28365.0
2021-07-30 11:15:00,100.46,100.57,100.46,100.48,13010.0,100.46,100.57,100.46,100.48,13010.0
2021-07-30 11:20:00,100.48,100.63,100.48,100.63,4103.0,100.48,100.63,100.48,100.63,4103.0
2021-07-30 11:25:00,100.62,100.66,100.56,100.62,7866.0,100.62,100.66,100.56,100.62,7866.0
2021-07-30 11:30:00,100.63,100.72,100.46,100.46,23848.0,100.63,100.72,100.46,100.46,23848.0
2021-07-30 11:35:00,100.45,100.49,100.3,100.3,2829.0,100.45,100.49,100.3,100.3,2829.0
2021-07-30 11:40:00,100.31,100.34,100.23,100.27,3924.0,100.31,100.34,100.23,100.27,3924.0
2021-07-30 11:45:00,100.26,100.27,100.21,100.25,3822.0,100.26,100.27,100.21,100.25,3822.0
2021-07-30 11:50:00,100.2,100.24,100.09,100.12,2600.0,100.2,100.24,100.09,100.12,2600.0
2021-07-30 11:55:00,100.1,100.15,100.07,100.09,5573.0,100.1,100.15,100.07,100.09,5573.0
2021-07-30 12:00:00,100.14,100.17,100.13,100.15,4042.0,100.14,100.17,100.13,100.15,4042.0
2021-07-30 12:05:00,100.12,100.16,100.05,100.15,3370.0,100.12,100.16,100.05,100.15,3370.0
2021-07-30 12:10:00,100.14,100.22,100.14,100.2,6536.0,100.14,100.22,100.14,100.2,6536.0
2021-07-30 12:15:00,100.23,100.27,100.21,100.25,5115.0,100.23,100.27,100.21,100.25,5115.0
2021-07-30 12:20:00,100.25,100.27,100.21,100.22,7932.0,100.25,100.27,100.21,100.22,7932.0
2021-07-30 12:25:00,100.24,100.35,100.24,100.32,3869.0,100.24,100.35,100.24,100.32,3869.0
2021-07-30 12:30:00,100.33,100.35,100.29,100.31,3208.0,100.33,100.35,100.29,100.31,3208.0
2021-07-30 12:35:00,100.33,100.34,100.23,100.23,5963.0,100.33,100.34,100.23,100.23,5963.0
2021-07-30 12:40:00,100.22,100.32,100.21,100.3,2321.0,100.22,100.32,100.21,100.3,2321.0
2021-07-30 12:45:00,100.29,100.35,100.29,100.35,2844.0,100.29,100.35,100.29,100.35,2844.0
2021-07-30 12:50:00,100.36,100.36,100.13,100.13,10429.0,100.36,100.36,100.13,100.13,10429.0
2021-07-30 12:55:00,100.13,100.23,100.1,100.22,6265.0,100.13,100.23,100.1,100.22,6265.0
2021-07-30 13:00:00,100.2,100.23,100.12,100.14,2959.0,100.2,100.23,100.12,100.14,2959.0
2021-07-30 13:05:00,100.18,100.21,100.11,100.13,2024.0,100.18,100.21,100.11,100.13,2024.0
2021-07-30 13:10:00,100.12,100.14,100.11,100.13,2138.0,100.12,100.14,100.11,100.13,2138.0
2021-07-30 13:15:00,100.12,100.15,100.08,100.08,3836.0,100.12,100.15,100.08,100.08,3836.0
2021-07-30 13:20:00,100.08,100.12,100.0,100.01,5259.0,100.08,100.12,100.0,100.01,5259.0
2021-07-30 13:25:00,99.99,100.02,99.96,99.98,8469.0,99.99,100.02,99.96,99.98,8469.0
2021-07-30 13:30:00,99.99,100.03,99.97,100.0,9681.0,99.99,100.03,99.97,100.0,9681.0
2021-07-30 13:35:00,100.01,100.1,100.01,100.09,5596.0,100.01,100.1,100.01,100.09,5596.0
2021-07-30 13:40:00,100.09,100.1,100.06,100.09,2523.0,100.09,100.1,100.06,100.09,2523.0
2021-07-30 13:45:00,100.07,100.07,100.0,100.03,4792.0,100.07,100.07,100.0,100.03,4792.0
2021-07-30 13:50:00,100.04,100.07,100.02,100.02,3697.0,100.04,100.07,100.02,100.02,3697.0
2021-07-30 13:55:00,100.02,100.06,100.0,100.0,3482.0,100.02,100.06,100.0,100.0,3482.0
2021-07-30 14:00:00,99.98,99.99,99.88,99.88,5717.0,99.98,99.99,99.88,99.88,5717.0
2021-07-30 14:05:00,99.89,99.89,99.84,99.89,3307.0,99.89,99.89,99.84,99.89,3307.0
2021-07-30 14:10:00,99.87,99.88,99.82,99.86,5169.0,99.87,99.88,99.82,99.86,5169.0
2021-07-30 14:15:00,99.88,99.88,99.79,99.79,6430.0,99.88,99.88,99.79,99.79,6430.0
2021-07-30 14:20:00,99.81,99.84,99.74,99.75,8087.0,99.81,99.84,99.74,99.75,8087.0
2021-07-30 14:25:00,99.77,99.78,99.7,99.72,7045.0,99.77,99.78,99.7,99.72,7045.0
2021-07-30 14:30:00,99.72,99.74,99.67,99.72,6491.0,99.72,99.74,99.67,99.72,6491.0
2021-07-30 14:35:00,99.72,99.74,99.68,99.72,5965.0,99.72,99.74,99.68,99.72,5965.0
2021-07-30 14:40:00,99.72,99.78,99.7,99.74,6323.0,99.72,99.78,99.7,99.74,6323.0
2021-07-30 14:45:00,99.76,99.79,99.71,99.79,5519.0,99.76,99.79,99.71,99.79,5519.0
2021-07-30 14:50:00,99.77,99.83,99.75,99.79,8939.0,99.77,99.83,99.75,99.79,8939.0
2021-07-30 14:55:00,99.8,99.85,99.76,99.84,6603.0,99.8,99.85,99.76,99.84,6603.0
2021-07-30 15:00:00,99.84,99.91,99.84,99.91,8966.0,99.84,99.91,99.84,99.91,8966.0
2021-07-30 15:05:00,99.9,99.92,99.83,99.88,7205.0,99.9,99.92,99.83,99.88,7205.0
2021-07-30 15:10:00,99.89,99.91,99.8,99.81,6763.0,99.89,99.91,99.8,99.81,6763.0
2021-07-30 15:15:00,99.82,99.85,99.8,99.81,5331.0,99.82,99.85,99.8,99.81,5331.0
2021-07-30 15:20:00,99.8,99.82,99.73,99.74,5825.0,99.8,99.82,99.73,99.74,5825.0
2021-07-30 15:25:00,99.75,99.81,99.74,99.81,5709.0,99.75,99.81,99.74,99.81,5709.0
2021-07-30 15:30:00,99.82,99.92,99.82,99.91,11741.0,99.82,99.92,99.82,99.91,11741.0
2021-07-30 15:35:00,99.91,99.91,99.78,99.8,14812.0,99.91,99.91,99.78,99.8,14812.0
2021-07-30 15:40:00,99.81,99.82,99.7,99.7,20326.0,99.81,99.82,99.7,99.7,20326.0
2021-07-30 15:45:00,99.7,99.7,99.63,99.63,20973.0,99.7,99.7,99.63,99.63,20973.0
2021-07-30 15:50:00,99.63,99.77,99.51,99.73,49217.0,99.63,99.77,99.51,99.73,49217.0
2021-07-30 15:55:00,99.73,99.8,99.68,99.8,72780.0,99.73,99.8,99.68,99.8,72780.0
2021-08-02 09:30:00,100.27,100.3,99.71,99.8,20146.0,100.27,100.3,99.71,99.8,20146.0
2021-08-02 09:35:00,99.66,99.66,99.12,99.12,7373.0,99.66,99.66,99.12,99.12,7373.0
2021-08-02 09:40:00,99.12,99.19,98.96,98.96,7928.0,99.12,99.19,98.96,98.96,7928.0
2021-08-02 09:45:00,99.06,99.07,98.65,98.8,65496.0,99.06,99.07,98.65,98.8,65496.0
2021-08-02 09:50:00,98.77,99.0,98.6,98.66,19015.0,98.77,99.0,98.6,98.66,19015.0
2021-08-02 09:55:00,98.62,98.62,98.21,98.34,26694.0,98.62,98.62,98.21,98.34,26694.0
2021-08-02 10:00:00,98.3,98.3,97.91,98.17,40851.0,98.3,98.3,97.91,98.17,40851.0
2021-08-02 10:05:00,98.15,98.57,98.07,98.57,16204.0,98.15,98.57,98.07,98.57,16204.0
2021-08-02 10:10:00,98.58,98.83,98.54,98.82,9165.0,98.58,98.83,98.54,98.82,9165.0
2021-08-02 10:15:00,98.79,98.87,98.72,98.75,12694.0,98.79,98.87,98.72,98.75,12694.0
2021-08-02 10:20:00,98.73,98.98,98.72,98.95,10784.0,98.73,98.98,98.72,98.95,10784.0
2021-08-02 10:25:00,98.95,99.28,98.95,99.19,11719.0,98.95,99.28,98.95,99.19,11719.0
2021-08-02 10:30:00,99.21,99.22,99.05,99.16,7284.0,99.21,99.22,99.05,99.16,7284.0
2021-08-02 10:35:00,99.16,99.19,98.88,98.88,10955.0,99.16,99.19,98.88,98.88,10955.0
2021-08-02 10:40:00,98.85,98.99,98.85,98.91,5421.0,98.85,98.99,98.85,98.91,5421.0
2021-08-02 10:45:00,98.88,98.96,98.85,98.93,7515.0,98.88,98.96,98.85,98.93,7515.0
2021-08-02 10:50:00,98.93,98.99,98.88,98.99,8306.0,98.93,98.99,98.88,98.99,8306.0
2021-08-02 10:55:00,98.98,98.98,98.7,98.71,15197.0,98.98,98.98,98.7,98.71,15197.0
2021-08-02 11:00:00,98.73,98.75,98.67,98.67,12764.0,98.73,98.75,98.67,98.67,12764.0
2021-08-02 11:05:00,98.67,98.76,98.51,98.68,44723.0,98.67,98.76,98.51,98.68,44723.0
2021-08-02 11:10:00,98.68,98.68,98.49,98.54,13710.0,98.68,98.68,98.49,98.54,13710.0
2021-08-02 11:15:00,98.53,98.66,98.49,98.66,10226.0,98.53,98.66,98.49,98.66,10226.0
2021-08-02 11:20:00,98.66,98.73,98.6,98.66,14282.0,98.66,98.73,98.6,98.66,14282.0
2021-08-02 11:25:00,98.66,98.77,98.65,98.71,13569.0,98.66,98.77,98.65,98.71,13569.0
2021-08-02 11:30:00,98.71,98.8,98.68,98.79,10987.0,98.71,98.8,98.68,98.79,10987.0
2021-08-02 11:35:00,98.78,98.86,98.75,98.83,12956.0,98.78,98.86,98.75,98.83,12956.0
2021-08-02 11:40:00,98.84,98.94,98.83,98.88,8506.0,98.84,98.94,98.83,98.88,8506.0
2021-08-02 11:45:00,98.9,98.95,98.89,98.92,6754.0,98.9,98.95,98.89,98.92,6754.0
2021-08-02 11:50:00,98.92,98.93,98.86,98.86,8126.0,98.92,98.93,98.86,98.86,8126.0
2021-08-02 11:55:00,98.86,98.9,98.73,98.78,9328.0,98.86,98.9,98.73,98.78,9328.0
2021-08-02 12:00:00,98.75,98.83,98.72,98.79,10089.0,98.75,98.83,98.72,98.79,10089.0
2021-08-02 12:05:00,98.8,98.9,98.8,98.89,10487.0,98.8,98.9,98.8,98.89,10487.0
2021-08-02 12:10:00,98.9,98.93,98.85,98.89,7886.0,98.9,98.93,98.85,98.89,7886.0
2021-08-02 12:15:00,98.89,98.98,98.87,98.98,5868.0,98.89,98.98,98.87,98.98,5868.0
2021-08-02 12:20:00,98.99,99.0,98.93,99.0,5041.0,98.99,99.0,98.93,99.0,5041.0
2021-08-02 12:25:00,99.0,99.05,98.91,98.95,7534.0,99.0,99.05,98.91,98.95,7534.0
2021-08-02 12:30:00,98.94,99.17,98.92,99.17,6084.0,98.94,99.17,98.92,99.17,6084.0
2021-08-02 12:35:00,99.17,99.23,99.13,99.19,9138.0,99.17,99.23,99.13,99.19,9138.0
2021-08-02 12:40:00,99.19,99.22,99.17,99.19,5704.0,99.19,99.22,99.17,99.19,5704.0
2021-08-02 12:45:00,99.19,99.2,99.13,99.15,6959.0,99.19,99.2,99.13,99.15,6959.0
2021-08-02 12:50:00,99.15,99.18,99.08,99.08,6132.0,99.15,99.18,99.08,99.08,6132.0
2021-08-02 12:55:00,99.09,99.1,99.02,99.04,3862.0,99.09,99.1,99.02,99.04,3862.0
2021-08-02 13:00:00,99.09,99.11,99.06,99.08,4341.0,99.09,99.11,99.06,99.08,4341.0
2021-08-02 13:05:00,99.08,99.21,99.07,99.14,7924.0,99.08,99.21,99.07,99.14,7924.0
2021-08-02 13:10:00,99.13,99.24,99.12,99.2,5943.0,99.13,99.24,99.12,99.2,5943.0
2021-08-02 13:15:00,99.21,99.34,99.21,99.28,6134.0,99.21,99.34,99.21,99.28,6134.0
2021-08-02 13:20:00,99.26,99.32,99.25,99.29,6813.0,99.26,99.32,99.25,99.29,6813.0
2021-08-02 13:25:00,99.34,99.35,99.25,99.29,6689.0,99.34,99.35,99.25,99.29,6689.0
2021-08-02 13:30:00,99.3,99.3,99.22,99.25,6345.0,99.3,99.3,99.22,99.25,6345.0
2021-08-02 13:35:00,99.23,99.23,99.17,99.18,6636.0,99.23,99.23,99.17,99.18,6636.0
2021-08-02 13:40:00,99.18,99.21,99.16,99.19,5723.0,99.18,99.21,99.16,99.19,5723.0
2021-08-02 13:45:00,99.21,99.25,99.15,99.25,5680.0,99.21,99.25,99.15,99.25,5680.0
2021-08-02 13:50:00,99.25,99.25,99.19,99.2,6758.0,99.25,99.25,99.19,99.2,6758.0
2021-08-02 13:55:00,99.2,99.25,99.18,99.19,7239.0,99.2,99.25,99.18,99.19,7239.0
2021-08-02 14:00:00,99.19,99.24,99.14,99.24,9107.0,99.19,99.24,99.14,99.24,9107.0
2021-08-02 14:05:00,99.24,99.28,99.23,99.26,7708.0,99.24,99.28,99.23,99.26,7708.0
2021-08-02 14:10:00,99.26,99.4,99.23,99.39,8680.0,99.26,99.4,99.23,99.39,8680.0
2021-08-02 14:15:00,99.38,99.38,99.3,99.3,5592.0,99.38,99.38,99.3,99.3,5592.0
2021-08-02 14:20:00,99.3,99.37,99.25,99.29,8132.0,99.3,99.37,99.25,99.29,8132.0
2021-08-02 14:25:00,99.28,99.31,99.26,99.28,8224.0,99.28,99.31,99.26,99.28,8224.0
2021-08-02 14:30:00,99.28,99.32,99.27,99.32,9343.0,99.28,99.32,99.27,99.32,9343.0
2021-08-02 14:35:00,99.32,99.33,99.29,99.31,11249.0,99.32,99.33,99.29,99.31,11249.0
2021-08-02 14:40:00,99.31,99.33,99.26,99.31,11465.0,99.31,99.33,99.26,99.31,11465.0
2021-08-02 14:45:00,99.31,99.33,99.28,99.32,7164.0,99.31,99.33,99.28,99.32,7164.0
2021-08-02 14:50:00,99.32,99.32,99.18,99.18,6300.0,99.32,99.32,99.18,99.18,6300.0
2021-08-02 14:55:00,99.16,99.19,99.12,99.13,21390.0,99.16,99.19,99.12,99.13,21390.0
2021-08-02 15:00:00,99.13,99.16,99.1,99.16,24272.0,99.13,99.16,99.1,99.16,24272.0
2021-08-02 15:05:00,99.15,99.16,99.02,99.09,9391.0,99.15,99.16,99.02,99.09,9391.0
2021-08-02 15:10:00,99.09,99.09,98.9,98.91,12339.0,99.09,99.09,98.9,98.91,12339.0
2021-08-02 15:15:00,98.9,99.05,98.9,99.03,12640.0,98.9,99.05,98.9,99.03,12640.0
2021-08-02 15:20:00,99.02,99.06,98.93,98.93,17050.0,99.02,99.06,98.93,98.93,17050.0
2021-08-02 15:25:00,98.93,99.06,98.92,99.03,21445.0,98.93,99.06,98.92,99.03,21445.0
2021-08-02 15:30:00,99.02,99.02,98.9,98.93,19208.0,99.02,99.02,98.9,98.93,19208.0
2021-08-02 15:35:00,98.93,98.96,98.89,98.92,26358.0,98.93,98.96,98.89,98.92,26358.0
2021-08-02 15:40:00,98.92,98.94,98.79,98.81,30946.0,98.92,98.94,98.79,98.81,30946.0
2021-08-02 15:45:00,98.81,98.82,98.75,98.76,44163.0,98.81,98.82,98.75,98.76,44163.0
2021-08-02 15:50:00,98.76,98.92,98.75,98.82,86513.0,98.76,98.92,98.75,98.82,86513.0
2021-08-02 15:55:00,98.82,98.91,98.81,98.87,138142.0,98.82,98.91,98.81,98.87,138142.0
2021-08-03 09:30:00,99.23,99.69,98.97,99.65,35457.0,99.23,99.69,98.97,99.65,35457.0
2021-08-03 09:35:00,99.65,100.17,99.65,99.91,34720.0,99.65,100.17,99.65,99.91,34720.0
2021-08-03 09:40:00,99.94,100.01,99.71,100.0,15440.0,99.94,100.01,99.71,100.0,15440.0
2021-08-03 09:45:00,100.03,100.26,99.96,100.25,29040.0,100.03,100.26,99.96,100.25,29040.0
2021-08-03 09:50:00,100.26,100.48,99.91,99.91,30658.0,100.26,100.48,99.91,99.91,30658.0
2021-08-03 09:55:00,99.95,100.16,99.79,100.16,21687.0,99.95,100.16,99.79,100.16,21687.0
2021-08-03 10:00:00,100.17,100.3,100.14,100.18,27751.0,100.17,100.3,100.14,100.18,27751.0
2021-08-03 10:05:00,100.17,100.39,100.08,100.39,18458.0,100.17,100.39,100.08,100.39,18458.0
2021-08-03 10:10:00,100.38,100.47,100.25,100.3,15452.0,100.38,100.47,100.25,100.3,15452.0
2021-08-03 10:15:00,100.3,100.48,100.25,100.42,10876.0,100.3,100.48,100.25,100.42,10876.0
2021-08-03 10:20:00,100.45,100.67,100.35,100.58,13358.0,100.45,100.67,100.35,100.58,13358.0
2021-08-03 10:25:00,100.58,100.75,100.57,100.75,21247.0,100.58,100.75,100.57,100.75,21247.0
2021-08-03 10:30:00,100.75,101.07,100.75,101.06,25196.0,100.75,101.07,100.75,101.06,25196.0
2021-08-03 10:35:00,101.08,101.37,101.06,101.33,20426.0,101.08,101.37,101.06,101.33,20426.0
2021-08-03 10:40:00,101.31,101.37,101.23,101.31,12703.0,101.31,101.37,101.23,101.31,12703.0
2021-08-03 10:45:00,101.25,101.38,101.2,101.36,23951.0,101.25,101.38,101.2,101.36,23951.0
2021-08-03 10:50:00,101.34,101.36,101.17,101.27,200345.0,101.34,101.36,101.17,101.27,200345.0
2021-08-03 10:55:00,101.25,101.35,101.16,101.35,22303.0,101.25,101.35,101.16,101.35,22303.0
2021-08-03 11:00:00,101.35,101.47,101.15,101.21,45748.0,101.35,101.47,101.15,101.21,45748.0
2021-08-03 11:05:00,101.22,101.45,101.15,101.42,15014.0,101.22,101.45,101.15,101.42,15014.0
2021-08-03 11:10:00,101.4,101.7,101.35,101.67,18564.0,101.4,101.7,101.35,101.67,18564.0
2021-08-03 11:15:00,101.66,101.66,101.47,101.58,13004.0,101.66,101.66,101.47,101.58,13004.0
2021-08-03 11:20:00,101.56,101.68,101.49,101.67,10210.0,101.56,101.68,101.49,101.67,10210.0
2021-08-03 11:25:00,101.64,101.79,101.59,101.7,19889.0,101.64,101.79,101.59,101.7,19889.0
2021-08-03 11:30:00,101.69,101.95,101.69,101.87,18163.0,101.69,101.95,101.69,101.87,18163.0
2021-08-03 11:35:00,101.88,101.89,101.69,101.75,19645.0,101.88,101.89,101.69,101.75,19645.0
2021-08-03 11:40:00,101.73,101.8,101.62,101.75,25700.0,101.73,101.8,101.62,101.75,25700.0
2021-08-03 11:45:00,101.73,101.77,101.58,101.59,11085.0,101.73,101.77,101.58,101.59,11085.0
2021-08-03 11:50:00,101.57,101.69,101.49,101.52,9047.0,101.57,101.69,101.49,101.52,9047.0
2021-08-03 11:55:00,101.53,101.55,101.44,101.51,5799.0,101.53,101.55,101.44,101.51,5799.0
2021-08-03 12:00:00,101.48,101.55,101.4,101.51,9506.0,101.48,101.55,101.4,101.51,9506.0
2021-08-03 12:05:00,101.51,101.53,101.42,101.42,8069.0,101.51,101.53,101.42,101.42,8069.0
2021-08-03 12:10:00,101.41,101.45,101.36,101.36,4332.0,101.41,101.45,101.36,101.36,4332.0
2021-08-03 12:15:00,101.35,101.37,101.24,101.24,7735.0,101.35,101.37,101.24,101.24,7735.0
2021-08-03 12:20:00,101.22,101.26,101.19,101.25,6471.0,101.22,101.26,101.19,101.25,6471.0
2021-08-03 12:25:00,101.24,101.24,101.0,101.02,10532.0,101.24,101.24,101.0,101.02,10532.0
2021-08-03 12:30:00,101.03,101.12,100.92,101.02,11172.0,101.03,101.12,100.92,101.02,11172.0
2021-08-03 12:35:00,101.04,101.04,100.77,100.8,16869.0,101.04,101.04,100.77,100.8,16869.0
2021-08-03 12:40:00,100.81,101.0,100.79,100.98,15131.0,100.81,101.0,100.79,100.98,15131.0
2021-08-03 12:45:00,100.98,101.0,100.87,100.96,11012.0,100.98,101.0,100.87,100.96,11012.0
2021-08-03 12:50:00,100.96,100.96,100.83,100.9,11284.0,100.96,100.96,100.83,100.9,11284.0
2021-08-03 12:55:00,100.9,100.97,100.85,100.94,6897.0,100.9,100.97,100.85,100.94,6897.0
2021-08-03 13:00:00,100.94,101.06,100.94,100.94,22248.0,100.94,101.06,100.94,100.94,22248.0
2021-08-03 13:05:00,100.91,101.01,100.86,101.01,57258.0,100.91,101.01,100.86,101.01,57258.0
2021-08-03 13:10:00,100.99,100.99,100.86,100.93,29673.0,100.99,100.99,100.86,100.93,29673.0
2021-08-03 13:15:00,100.93,100.98,100.9,100.97,10972.0,100.93,100.98,100.9,100.97,10972.0
2021-08-03 13:20:00,100.97,100.97,100.87,100.87,21218.0,100.97,100.97,100.87,100.87,21218.0
2021-08-03 13:25:00,100.88,100.96,100.88,100.93,5715.0,100.88,100.96,100.88,100.93,5715.0
2021-08-03 13:30:00,100.94,101.01,100.88,100.9,20543.0,100.94,101.01,100.88,100.9,20543.0
2021-08-03 13:35:00,100.86,100.87,100.79,100.83,4194.0,100.86,100.87,100.79,100.83,4194.0
2021-08-03 13:40:00,100.83,100.88,100.82,100.82,8244.0,100.83,100.88,100.82,100.82,8244.0
2021-08-03 13:45:00,100.79,100.9,100.79,100.89,5237.0,100.79,100.9,100.79,100.89,5237.0
2021-08-03 13:50:00,100.89,100.93,100.87,100.9,7474.0,100.89,100.93,100.87,100.9,7474.0
2021-08-03 13:55:00,100.91,100.94,100.86,100.86,10944.0,100.91,100.94,100.86,100.86,10944.0
2021-08-03 14:00:00,100.87,100.87,100.8,100.87,8913.0,100.87,100.87,100.8,100.87,8913.0
2021-08-03 14:05:00,100.88,100.88,100.73,100.73,14770.0,100.88,100.88,100.73,100.73,14770.0
2021-08-03 14:10:00,100.73,100.8,100.69,100.78,10626.0,100.73,100.8,100.69,100.78,10626.0
2021-08-03 14:15:00,100.77,100.79,100.73,100.77,6823.0,100.77,100.79,100.73,100.77,6823.0
2021-08-03 14:20:00,100.78,100.78,100.7,100.7,8483.0,100.78,100.78,100.7,100.7,8483.0
2021-08-03 14:25:00,100.7,100.74,100.66,100.73,10979.0,100.7,100.74,100.66,100.73,10979.0
2021-08-03 14:30:00,100.7,100.71,100.54,100.54,11848.0,100.7,100.71,100.54,100.54,11848.0
2021-08-03 14:35:00,100.54,100.55,100.51,100.55,4729.0,100.54,100.55,100.51,100.55,4729.0
2021-08-03 14:40:00,100.55,100.6,100.53,100.55,5030.0,100.55,100.6,100.53,100.55,5030.0
2021-08-03 14:45:00,100.55,100.59,100.46,100.47,6921.0,100.55,100.59,100.46,100.47,6921.0
2021-08-03 14:50:00,100.46,100.53,100.45,100.47,8666.0,100.46,100.53,100.45,100.47,8666.0
2021-08-03 14:55:00,100.47,100.48,100.39,100.43,21485.0,100.47,100.48,100.39,100.43,21485.0
2021-08-03 15:00:00,100.44,100.46,100.38,100.4,9539.0,100.44,100.46,100.38,100.4,9539.0
2021-08-03 15:05:00,100.38,100.39,100.28,100.28,11443.0,100.38,100.39,100.28,100.28,11443.0
2021-08-03 15:10:00,100.29,100.3,100.23,100.25,9476.0,100.29,100.3,100.23,100.25,9476.0
2021-08-03 15:15:00,100.22,100.39,100.22,100.31,18462.0,100.22,100.39,100.22,100.31,18462.0
2021-08-03 15:20:00,100.29,100.4,100.24,100.27,43389.0,100.29,100.4,100.24,100.27,43389.0
2021-08-03 15:25:00,100.27,100.34,100.16,100.17,107394.0,100.27,100.34,100.16,100.17,107394.0
2021-08-03 15:30:00,100.18,100.26,100.08,100.25,43516.0,100.18,100.26,100.08,100.25,43516.0
2021-08-03 15:35:00,100.25,100.29,100.12,100.16,23030.0,100.25,100.29,100.12,100.16,23030.0
2021-08-03 15:40:00,100.15,100.19,100.05,100.09,41096.0,100.15,100.19,100.05,100.09,41096.0
2021-08-03 15:45:00,100.07,100.09,99.99,100.0,42830.0,100.07,100.09,99.99,100.0,42830.0
2021-08-03 15:50:00,100.0,100.08,99.81,99.84,106602.0,100.0,100.08,99.81,99.84,106602.0
2021-08-03 15:55:00,99.85,99.94,99.74,99.88,256318.0,99.85,99.94,99.74,99.88,256318.0
2021-08-04 09:30:00,99.54,99.87,99.24,99.78,54869.0,99.54,99.87,99.24,99.78,54869.0
2021-08-04 09:35:00,99.73,99.77,99.13,99.2,18646.0,99.73,99.77,99.13,99.2,18646.0
2021-08-04 09:40:00,99.13,99.21,98.83,98.95,15973.0,99.13,99.21,98.83,98.95,15973.0
2021-08-04 09:45:00,98.98,98.99,98.67,98.67,18452.0,98.98,98.99,98.67,98.67,18452.0
2021-08-04 09:50:00,98.62,98.71,98.46,98.56,7422.0,98.62,98.71,98.46,98.56,7422.0
2021-08-04 09:55:00,98.55,98.61,98.39,98.44,8055.0,98.55,98.61,98.39,98.44,8055.0
2021-08-04 10:00:00,98.5,98.62,98.46,98.62,17272.0,98.5,98.62,98.46,98.62,17272.0
2021-08-04 10:05:00,98.6,98.67,98.51,98.55,4346.0,98.6,98.67,98.51,98.55,4346.0
2021-08-04 10:10:00,98.51,98.65,98.46,98.52,18887.0,98.51,98.65,98.46,98.52,18887.0
2021-08-04 10:15:00,98.49,98.49,98.16,98.25,44108.0,98.49,98.49,98.16,98.25,44108.0
2021-08-04 10:20:00,98.22,98.53,98.16,98.53,12187.0,98.22,98.53,98.16,98.53,12187.0
2021-08-04 10:25:00,98.47,98.67,98.39,98.65,13674.0,98.47,98.67,98.39,98.65,13674.0
2021-08-04 10:30:00,98.67,98.74,98.61,98.65,17459.0,98.67,98.74,98.61,98.65,17459.0
2021-08-04 10:35:00,98.63,98.65,98.57,98.58,7839.0,98.63,98.65,98.57,98.58,7839.0
2021-08-04 10:40:00,98.58,98.61,98.47,98.47,9757.0,98.58,98.61,98.47,98.47,9757.0
2021-08-04 10:45:00,98.47,98.52,98.39,98.41,7276.0,98.47,98.52,98.39,98.41,7276.0
2021-08-04 10:50:00,98.41,98.41,98.31,98.39,8268.0,98.41,98.41,98.31,98.39,8268.0
2021-08-04 10:55:00,98.4,98.47,98.38,98.44,10004.0,98.4,98.47,98.38,98.44,10004.0
2021-08-04 11:00:00,98.43,98.45,98.25,98.26,23895.0,98.43,98.45,98.25,98.26,23895.0
2021-08-04 11:05:00,98.27,98.35,98.16,98.34,13994.0,98.27,98.35,98.16,98.34,13994.0
2021-08-04 11:10:00,98.36,98.41,98.31,98.39,7989.0,98.36,98.41,98.31,98.39,7989.0
2021-08-04 11:15:00,98.37,98.42,98.25,98.26,12094.0,98.37,98.42,98.25,98.26,12094.0
2021-08-04 11:20:00,98.26,98.28,98.02,98.09,44366.0,98.26,98.28,98.02,98.09,44366.0
2021-08-04 11:25:00,98.09,98.13,98.01,98.06,10620.0,98.09,98.13,98.01,98.06,10620.0
2021-08-04 11:30:00,98.06,98.11,98.01,98.1,10777.0,98.06,98.11,98.01,98.1,10777.0
2021-08-04 11:35:00,98.09,98.15,98.01,98.04,14700.0,98.09,98.15,98.01,98.04,14700.0
2021-08-04 11:40:00,98.05,98.05,97.77,97.92,56062.0,98.05,98.05,97.77,97.92,56062.0
2021-08-04 11:45:00,97.93,98.03,97.88,97.96,10535.0,97.93,98.03,97.88,97.96,10535.0
2021-08-04 11:50:00,97.97,98.0,97.91,97.97,6990.0,97.97,98.0,97.91,97.97,6990.0
2021-08-04 11:55:00,97.99,98.09,97.98,98.07,9147.0,97.99,98.09,97.98,98.07,9147.0
2021-08-04 12:00:00,98.08,98.32,98.06,98.22,29418.0,98.08,98.32,98.06,98.22,29418.0
2021-08-04 12:05:00,98.22,98.29,98.18,98.2,10011.0,98.22,98.29,98.18,98.2,10011.0
2021-08-04 12:10:00,98.19,98.22,98.03,98.06,8462.0,98.19,98.22,98.03,98.06,8462.0
2021-08-04 12:15:00,98.05,98.16,98.01,98.08,61491.0,98.05,98.16,98.01,98.08,61491.0
2021-08-04 12:20:00,98.08,98.1,97.84,97.84,9228.0,98.08,98.1,97.84,97.84,9228.0
2021-08-04 12:25:00,97.84,97.84,97.59,97.62,14482.0,97.84,97.84,97.59,97.62,14482.0
2021-08-04 12:30:00,97.64,97.66,97.59,97.65,15595.0,97.64,97.66,97.59,97.65,15595.0
2021-08-04 12:35:00,97.65,97.69,97.63,97.69,11276.0,97.65,97.69,97.63,97.69,11276.0
2021-08-04 12:40:00,97.67,97.74,97.6,97.65,12220.0,97.67,97.74,97.6,97.65,12220.0
2021-08-04 12:45:00,97.65,97.7,97.58,97.6,33257.0,97.65,97.7,97.58,97.6,33257.0
2021-08-04 12:50:00,97.58,97.61,97.52,97.56,11466.0,97.58,97.61,97.52,97.56,11466.0
2021-08-04 12:55:00,97.56,97.64,97.51,97.63,6958.0,97.56,97.64,97.51,97.63,6958.0
2021-08-04 13:00:00,97.64,97.83,97.63,97.83,11281.0,97.64,97.83,97.63,97.83,11281.0
2021-08-04 13:05:00,97.83,97.95,97.8,97.9,19280.0,97.83,97.95,97.8,97.9,19280.0
2021-08-04 13:10:00,97.91,97.91,97.82,97.87,8616.0,97.91,97.91,97.82,97.87,8616.0
2021-08-04 13:15:00,97.85,97.86,97.71,97.77,9772.0,97.85,97.86,97.71,97.77,9772.0
2021-08-04 13:20:00,97.79,98.05,97.79,98.0,20512.0,97.79,98.05,97.79,98.0,20512.0
2021-08-04 13:25:00,98.0,98.05,97.94,97.96,10010.0,98.0,98.05,97.94,97.96,10010.0
2021-08-04 13:30:00,97.95,97.95,97.8,97.91,12731.0,97.95,97.95,97.8,97.91,12731.0
2021-08-04 13:35:00,97.9,97.93,97.86,97.89,8255.0,97.9,97.93,97.86,97.89,8255.0
2021-08-04 13:40:00,97.88,97.9,97.78,97.79,7541.0,97.88,97.9,97.78,97.79,7541.0
2021-08-04 13:45:00,97.8,97.8,97.75,97.76,5090.0,97.8,97.8,97.75,97.76,5090.0
2021-08-04 13:50:00,97.75,97.75,97.67,97.7,9647.0,97.75,97.75,97.67,97.7,9647.0
2021-08-04 13:55:00,97.72,97.84,97.71,97.84,5701.0,97.72,97.84,97.71,97.84,5701.0
2021-08-04 14:00:00,97.87,97.92,97.84,97.84,7025.0,97.87,97.92,97.84,97.84,7025.0
2021-08-04 14:05:00,97.83,97.9,97.82,97.9,8890.0,97.83,97.9,97.82,97.9,8890.0
2021-08-04 14:10:00,97.9,98.05,97.89,97.99,64370.0,97.9,98.05,97.89,97.99,64370.0
2021-08-04 14:15:00,97.99,98.07,97.99,98.07,6248.0,97.99,98.07,97.99,98.07,6248.0
2021-08-04 14:20:00,98.07,98.15,98.07,98.13,15525.0,98.07,98.15,98.07,98.13,15525.0
2021-08-04 14:25:00,98.13,98.29,98.12,98.2,29162.0,98.13,98.29,98.12,98.2,29162.0
2021-08-04 14:30:00,98.19,98.19,97.98,97.98,27373.0,98.19,98.19,97.98,97.98,27373.0
2021-08-04 14:35:00,98.01,98.04,97.95,97.99,14269.0,98.01,98.04,97.95,97.99,14269.0
2021-08-04 14:40:00,98.0,98.01,97.93,97.93,9141.0,98.0,98.01,97.93,97.93,9141.0
2021-08-04 14:45:00,97.92,97.92,97.75,97.78,15964.0,97.92,97.92,97.75,97.78,15964.0
2021-08-04 14:50:00,97.78,97.78,97.65,97.65,9315.0,97.78,97.78,97.65,97.65,9315.0
2021-08-04 14:55:00,97.65,97.69,97.64,97.65,7720.0,97.65,97.69,97.64,97.65,7720.0
2021-08-04 15:00:00,97.66,97.68,97.64,97.66,8632.0,97.66,97.68,97.64,97.66,8632.0
2021-08-04 15:05:00,97.66,97.9,97.66,97.87,35970.0,97.66,97.9,97.66,97.87,35970.0
2021-08-04 15:10:00,97.88,97.89,97.68,97.68,6476.0,97.88,97.89,97.68,97.68,6476.0
2021-08-04 15:15:00,97.66,97.73,97.66,97.73,7401.0,97.66,97.73,97.66,97.73,7401.0
2021-08-04 15:20:00,97.72,97.72,97.62,97.65,9784.0,97.72,97.72,97.62,97.65,9784.0
2021-08-04 15:25:00,97.64,97.75,97.61,97.75,11822.0,97.64,97.75,97.61,97.75,11822.0
2021-08-04 15:30:00,97.73,97.74,97.63,97.74,16252.0,97.73,97.74,97.63,97.74,16252.0
2021-08-04 15:35:00,97.74,97.86,97.74,97.84,20154.0,97.74,97.86,97.74,97.84,20154.0
2021-08-04 15:40:00,97.84,97.95,97.84,97.95,32833.0,97.84,97.95,97.84,97.95,32833.0
2021-08-04 15:45:00,97.95,97.96,97.9,97.94,23591.0,97.95,97.96,97.9,97.94,23591.0
2021-08-04 15:50:00,97.94,98.03,97.78,97.78,43299.0,97.94,98.03,97.78,97.78,43299.0
2021-08-04 15:55:00,97.79,97.83,97.71,97.72,109483.0,97.79,97.83,97.71,97.72,109483.0
2021-08-05 09:30:00,97.96,98.41,97.87,98.22,15245.0,97.96,98.41,97.87,98.22,15245.0
2021-08-05 09:35:00,98.32,98.88,98.31,98.88,49650.0,98.32,98.88,98.31,98.88,49650.0
2021-08-05 09:40:00,98.9,99.04,98.73,98.76,25845.0,98.9,99.04,98.73,98.76,25845.0
2021-08-05 09:45:00,98.8,99.08,98.76,98.94,24097.0,98.8,99.08,98.76,98.94,24097.0
2021-08-05 09:50:00,98.97,99.06,98.89,98.94,16182.0,98.97,99.06,98.89,98.94,16182.0
2021-08-05 09:55:00,98.92,99.0,98.89,98.99,11936.0,98.92,99.0,98.89,98.99,11936.0
2021-08-05 10:00:00,99.03,99.05,98.82,98.95,17253.0,99.03,99.05,98.82,98.95,17253.0
2021-08-05 10:05:00,99.0,99.05,98.8,98.87,29258.0,99.0,99.05,98.8,98.87,29258.0
2021-08-05 10:10:00,98.86,99.07,98.83,99.07,17721.0,98.86,99.07,98.83,99.07,17721.0
2021-08-05 10:15:00,99.0,99.07,98.83,98.83,8318.0,99.0,99.07,98.83,98.83,8318.0
2021-08-05 10:20:00,98.86,98.91,98.8,98.86,6323.0,98.86,98.91,98.8,98.86,6323.0
2021-08-05 10:25:00,98.84,99.01,98.77,98.94,15833.0,98.84,99.01,98.77,98.94,15833.0
2021-08-05 10:30:00,98.92,99.02,98.88,98.92,25743.0,98.92,99.02,98.88,98.92,25743.0
2021-08-05 10:35:00,98.93,98.98,98.89,98.97,12003.0,98.93,98.98,98.89,98.97,12003.0
2021-08-05 10:40:00,98.98,99.06,98.97,98.98,10037.0,98.98,99.06,98.97,98.98,10037.0
2021-08-05 10:45:00,99.01,99.18,99.0,99.11,11429.0,99.01,99.18,99.0,99.11,11429.0
2021-08-05 10:50:00,99.11,99.19,99.11,99.13,7179.0,99.11,99.19,99.11,99.13,7179.0
2021-08-05 10:55:00,99.13,99.33,99.13,99.26,20385.0,99.13,99.33,99.13,99.26,20385.0
2021-08-05 11:00:00,99.25,99.33,99.23,99.25,10113.0,99.25,99.33,99.23,99.25,10113.0
2021-08-05 11:05:00,99.25,99.28,99.07,99.14,19983.0,99.25,99.28,99.07,99.14,19983.0
2021-08-05 11:10:00,99.13,99.13,99.02,99.03,9505.0,99.13,99.13,99.02,99.03,9505.0
2021-08-05 11:15:00,99.05,99.1,98.88,98.92,14401.0,99.05,99.1,98.88,98.92,14401.0
2021-08-05 11:20:00,98.93,98.93,98.67,98.71,11423.0,98.93,98.93,98.67,98.71,11423.0
2021-08-05 11:25:00,98.73,98.81,98.64,98.75,10716.0,98.73,98.81,98.64,98.75,10716.0
2021-08-05 11:30:00,98.77,98.78,98.7,98.74,9821.0,98.77,98.78,98.7,98.74,9821.0
2021-08-05 11:35:00,98.69,98.71,98.55,98.57,8182.0,98.69,98.71,98.55,98.57,8182.0
2021-08-05 11:40:00,98.58,98.6,98.4,98.45,11431.0,98.58,98.6,98.4,98.45,11431.0
2021-08-05 11:45:00,98.46,98.5,98.4,98.42,7665.0,98.46,98.5,98.4,98.42,7665.0
2021-08-05 11:50:00,98.41,98.49,98.4,98.42,4993.0,98.41,98.49,98.4,98.42,4993.0
2021-08-05 11:55:00,98.4,98.55,98.39,98.55,25592.0,98.4,98.55,98.39,98.55,25592.0
2021-08-05 12:00:00,98.55,98.55,98.46,98.54,5967.0,98.55,98.55,98.46,98.54,5967.0
2021-08-05 12:05:00,98.54,98.66,98.52,98.66,21291.0,98.54,98.66,98.52,98.66,21291.0
2021-08-05 12:10:00,98.67,98.73,98.63,98.64,5043.0,98.67,98.73,98.63,98.64,5043.0
2021-08-05 12:15:00,98.62,98.62,98.46,98.46,7665.0,98.62,98.62,98.46,98.46,7665.0
2021-08-05 12:20:00,98.48,98.48,98.41,98.48,18701.0,98.48,98.48,98.41,98.48,18701.0
2021-08-05 12:25:00,98.46,98.46,98.38,98.43,2997.0,98.46,98.46,98.38,98.43,2997.0
2021-08-05 12:30:00,98.43,98.46,98.29,98.36,6437.0,98.43,98.46,98.29,98.36,6437.0
2021-08-05 12:35:00,98.35,98.35,98.14,98.25,11237.0,98.35,98.35,98.14,98.25,11237.0
2021-08-05 12:40:00,98.24,98.25,98.14,98.22,11531.0,98.24,98.25,98.14,98.22,11531.0
2021-08-05 12:45:00,98.23,98.32,98.23,98.27,4709.0,98.23,98.32,98.23,98.27,4709.0
2021-08-05 12:50:00,98.28,98.4,98.28,98.39,8992.0,98.28,98.4,98.28,98.39,8992.0
2021-08-05 12:55:00,98.39,98.42,98.33,98.41,6506.0,98.39,98.42,98.33,98.41,6506.0
2021-08-05 13:00:00,98.43,98.5,98.41,98.47,7938.0,98.43,98.5,98.41,98.47,7938.0
2021-08-05 13:05:00,98.48,98.48,98.37,98.37,15299.0,98.48,98.48,98.37,98.37,15299.0
2021-08-05 13:10:00,98.36,98.43,98.32,98.33,6432.0,98.36,98.43,98.32,98.33,6432.0
2021-08-05 13:15:00,98.32,98.35,98.3,98.3,1762.0,98.32,98.35,98.3,98.3,1762.0
2021-08-05 13:20:00,98.32,98.43,98.24,98.41,14081.0,98.32,98.43,98.24,98.41,14081.0
2021-08-05 13:25:00,98.39,98.39,98.35,98.37,3346.0,98.39,98.39,98.35,98.37,3346.0
2021-08-05 13:30:00,98.39,98.55,98.39,98.55,7931.0,98.39,98.55,98.39,98.55,7931.0
2021-08-05 13:35:00,98.54,98.54,98.47,98.53,7496.0,98.54,98.54,98.47,98.53,7496.0
2021-08-05 13:40:00,98.52,98.61,98.52,98.61,9125.0,98.52,98.61,98.52,98.61,9125.0
2021-08-05 13:45:00,98.59,98.65,98.56,98.65,7922.0,98.59,98.65,98.56,98.65,7922.0
2021-08-05 13:50:00,98.66,98.73,98.64,98.7,6240.0,98.66,98.73,98.64,98.7,6240.0
2021-08-05 13:55:00,98.7,98.81,98.7,98.76,5998.0,98.7,98.81,98.7,98.76,5998.0
2021-08-05 14:00:00,98.76,98.79,98.73,98.75,5759.0,98.76,98.79,98.73,98.75,5759.0
2021-08-05 14:05:00,98.77,98.77,98.71,98.73,9904.0,98.77,98.77,98.71,98.73,9904.0
2021-08-05 14:10:00,98.74,98.79,98.67,98.67,5953.0,98.74,98.79,98.67,98.67,5953.0
2021-08-05 14:15:00,98.69,98.77,98.69,98.72,9253.0,98.69,98.77,98.69,98.72,9253.0
2021-08-05 14:20:00,98.73,98.79,98.71,98.71,34477.0,98.73,98.79,98.71,98.71,34477.0
2021-08-05 14:25:00,98.71,98.76,98.69,98.69,3594.0,98.71,98.76,98.69,98.69,3594.0
2021-08-05 14:30:00,98.69,98.69,98.6,98.62,7656.0,98.69,98.69,98.6,98.62,7656.0
2021-08-05 14:35:00,98.61,98.7,98.6,98.68,11796.0,98.61,98.7,98.6,98.68,11796.0
2021-08-05 14:40:00,98.67,98.74,98.66,98.7,7451.0,98.67,98.74,98.66,98.7,7451.0
2021-08-05 14:45:00,98.7,98.81,98.67,98.81,6966.0,98.7,98.81,98.67,98.81,6966.0
2021-08-05 14:50:00,98.81,98.82,98.76,98.77,11540.0,98.81,98.82,98.76,98.77,11540.0
2021-08-05 14:55:00,98.78,98.9,98.77,98.89,18257.0,98.78,98.9,98.77,98.89,18257.0
2021-08-05 15:00:00,98.89,98.89,98.83,98.88,8226.0,98.89,98.89,98.83,98.88,8226.0
2021-08-05 15:05:00,98.89,98.94,98.82,98.82,7966.0,98.89,98.94,98.82,98.82,7966.0
2021-08-05 15:10:00,98.83,98.88,98.82,98.87,7717.0,98.83,98.88,98.82,98.87,7717.0
2021-08-05 15:15:00,98.87,98.88,98.82,98.87,11227.0,98.87,98.88,98.82,98.87,11227.0
2021-08-05 15:20:00,98.87,98.87,98.83,98.83,11863.0,98.87,98.87,98.83,98.83,11863.0
2021-08-05 15:25:00,98.84,98.85,98.79,98.85,8331.0,98.84,98.85,98.79,98.85,8331.0
2021-08-05 15:30:00,98.85,98.99,98.84,98.95,15874.0,98.85,98.99,98.84,98.95,15874.0
2021-08-05 15:35:00,98.96,99.0,98.84,98.87,41253.0,98.96,99.0,98.84,98.87,41253.0
2021-08-05 15:40:00,98.88,98.88,98.7,98.71,17314.0,98.88,98.88,98.7,98.71,17314.0
2021-08-05 15:45:00,98.73,98.75,98.69,98.74,22655.0,98.73,98.75,98.69,98.74,22655.0
2021-08-05 15:50:00,98.74,98.93,98.74,98.91,40322.0,98.74,98.93,98.74,98.91,40322.0
2021-08-05 15:55:00,98.91,98.96,98.88,98.93,76303.0,98.91,98.96,98.88,98.93,76303.0
2021-08-06 09:30:00,98.99,99.2,98.81,98.88,21002.0,98.99,99.2,98.81,98.88,21002.0
2021-08-06 09:35:00,98.95,98.98,98.73,98.77,11031.0,98.95,98.98,98.73,98.77,11031.0
2021-08-06 09:40:00,98.74,99.18,98.66,99.15,20561.0,98.74,99.18,98.66,99.15,20561.0
2021-08-06 09:45:00,99.14,99.28,98.92,98.92,33760.0,99.14,99.28,98.92,98.92,33760.0
2021-08-06 09:50:00,98.87,98.87,98.41,98.41,9618.0,98.87,98.87,98.41,98.41,9618.0
2021-08-06 09:55:00,98.46,98.46,98.26,98.28,8588.0,98.46,98.46,98.26,98.28,8588.0
2021-08-06 10:00:00,98.29,98.38,98.2,98.38,17205.0,98.29,98.38,98.2,98.38,17205.0
2021-08-06 10:05:00,98.46,98.63,98.46,98.6,5883.0,98.46,98.63,98.46,98.6,5883.0
2021-08-06 10:10:00,98.56,98.59,98.38,98.4,11182.0,98.56,98.59,98.38,98.4,11182.0
2021-08-06 10:15:00,98.4,98.47,98.37,98.46,5101.0,98.4,98.47,98.37,98.46,5101.0
2021-08-06 10:20:00,98.46,98.58,98.45,98.57,9231.0,98.46,98.58,98.45,98.57,9231.0
2021-08-06 10:25:00,98.56,98.65,98.54,98.65,10045.0,98.56,98.65,98.54,98.65,10045.0
2021-08-06 10:30:00,98.66,98.72,98.54,98.72,20253.0,98.66,98.72,98.54,98.72,20253.0
2021-08-06 10:35:00,98.7,98.76,98.64,98.73,8445.0,98.7,98.76,98.64,98.73,8445.0
2021-08-06 10:40:00,98.73,98.74,98.63,98.65,6891.0,98.73,98.74,98.63,98.65,6891.0
2021-08-06 10:45:00,98.62,98.62,98.5,98.5,13632.0,98.62,98.62,98.5,98.5,13632.0
2021-08-06 10:50:00,98.5,98.61,98.49,98.61,7296.0,98.5,98.61,98.49,98.61,7296.0
2021-08-06 10:55:00,98.63,98.69,98.58,98.66,11083.0,98.63,98.69,98.58,98.66,11083.0
2021-08-06 11:00:00,98.68,98.79,98.63,98.78,20111.0,98.68,98.79,98.63,98.78,20111.0
2021-08-06 11:05:00,98.82,98.91,98.74,98.86,6919.0,98.82,98.91,98.74,98.86,6919.0
2021-08-06 11:10:00,98.85,98.85,98.7,98.7,8484.0,98.85,98.85,98.7,98.7,8484.0
2021-08-06 11:15:00,98.69,98.69,98.56,98.69,9218.0,98.69,98.69,98.56,98.69,9218.0
2021-08-06 11:20:00,98.68,98.75,98.57,98.74,5530.0,98.68,98.75,98.57,98.74,5530.0
2021-08-06 11:25:00,98.74,98.75,98.62,98.67,6070.0,98.74,98.75,98.62,98.67,6070.0
2021-08-06 11:30:00,98.68,98.73,98.64,98.67,7785.0,98.68,98.73,98.64,98.67,7785.0
2021-08-06 11:35:00,98.64,98.76,98.64,98.71,9303.0,98.64,98.76,98.64,98.71,9303.0
2021-08-06 11:40:00,98.71,98.84,98.68,98.83,5670.0,98.71,98.84,98.68,98.83,5670.0
2021-08-06 11:45:00,98.84,98.94,98.75,98.93,3370.0,98.84,98.94,98.75,98.93,3370.0
2021-08-06 11:50:00,98.95,98.96,98.87,98.91,5911.0,98.95,98.96,98.87,98.91,5911.0
2021-08-06 11:55:00,98.92,98.95,98.88,98.93,4303.0,98.92,98.95,98.88,98.93,4303.0
2021-08-06 12:00:00,98.94,98.98,98.92,98.97,6690.0,98.94,98.98,98.92,98.97,6690.0
2021-08-06 12:05:00,98.91,98.93,98.85,98.88,4269.0,98.91,98.93,98.85,98.88,4269.0
2021-08-06 12:10:00,98.86,98.87,98.81,98.82,4337.0,98.86,98.87,98.81,98.82,4337.0
2021-08-06 12:15:00,98.83,98.88,98.8,98.83,6187.0,98.83,98.88,98.8,98.83,6187.0
2021-08-06 12:20:00,98.87,98.88,98.82,98.83,2526.0,98.87,98.88,98.82,98.83,2526.0
2021-08-06 12:25:00,98.85,98.88,98.84,98.85,3505.0,98.85,98.88,98.84,98.85,3505.0
2021-08-06 12:30:00,98.85,98.92,98.81,98.89,5926.0,98.85,98.92,98.81,98.89,5926.0
2021-08-06 12:35:00,98.91,98.93,98.87,98.88,5164.0,98.91,98.93,98.87,98.88,5164.0
2021-08-06 12:40:00,98.86,98.88,98.82,98.84,4300.0,98.86,98.88,98.82,98.84,4300.0
2021-08-06 12:45:00,98.84,98.94,98.84,98.92,7653.0,98.84,98.94,98.84,98.92,7653.0
2021-08-06 12:50:00,98.93,98.93,98.85,98.9,5800.0,98.93,98.93,98.85,98.9,5800.0
2021-08-06 12:55:00,98.9,98.96,98.87,98.96,3492.0,98.9,98.96,98.87,98.96,3492.0
2021-08-06 13:00:00,98.94,98.95,98.83,98.91,5745.0,98.94,98.95,98.83,98.91,5745.0
2021-08-06 13:05:00,98.91,98.93,98.87,98.91,3822.0,98.91,98.93,98.87,98.91,3822.0
2021-08-06 13:10:00,98.92,98.95,98.88,98.94,4561.0,98.92,98.95,98.88,98.94,4561.0
2021-08-06 13:15:00,98.94,99.04,98.93,99.01,7310.0,98.94,99.04,98.93,99.01,7310.0
2021-08-06 13:20:00,99.03,99.07,99.01,99.07,3844.0,99.03,99.07,99.01,99.07,3844.0
2021-08-06 13:25:00,99.08,99.14,99.06,99.14,4202.0,99.08,99.14,99.06,99.14,4202.0
2021-08-06 13:30:00,99.15,99.16,99.09,99.16,5042.0,99.15,99.16,99.09,99.16,5042.0
2021-08-06 13:35:00,99.15,99.15,99.07,99.1,67123.0,99.15,99.15,99.07,99.1,67123.0
2021-08-06 13:40:00,99.1,99.21,99.1,99.2,9146.0,99.1,99.21,99.1,99.2,9146.0
2021-08-06 13:45:00,99.2,99.2,99.07,99.12,6015.0,99.2,99.2,99.07,99.12,6015.0
2021-08-06 13:50:00,99.1,99.13,99.05,99.1,4816.0,99.1,99.13,99.05,99.1,4816.0
2021-08-06 13:55:00,99.09,99.11,99.05,99.06,5578.0,99.09,99.11,99.05,99.06,5578.0
2021-08-06 14:00:00,99.07,99.11,99.02,99.03,7199.0,99.07,99.11,99.02,99.03,7199.0
2021-08-06 14:05:00,99.02,99.05,98.99,99.01,5499.0,99.02,99.05,98.99,99.01,5499.0
2021-08-06 14:10:00,99.02,99.03,98.98,99.0,4544.0,99.02,99.03,98.98,99.0,4544.0
2021-08-06 14:15:00,99.0,99.09,98.99,99.05,10777.0,99.0,99.09,98.99,99.05,10777.0
2021-08-06 14:20:00,99.05,99.13,99.02,99.06,10301.0,99.05,99.13,99.02,99.06,10301.0
2021-08-06 14:25:00,99.07,99.13,99.04,99.08,60041.0,99.07,99.13,99.04,99.08,60041.0
2021-08-06 14:30:00,99.08,99.12,99.02,99.02,71498.0,99.08,99.12,99.02,99.02,71498.0
2021-08-06 14:35:00,98.98,98.99,98.83,98.9,6022.0,98.98,98.99,98.83,98.9,6022.0
2021-08-06 14:40:00,98.9,98.93,98.87,98.91,5627.0,98.9,98.93,98.87,98.91,5627.0
2021-08-06 14:45:00,98.92,98.92,98.86,98.88,5354.0,98.92,98.92,98.86,98.88,5354.0
2021-08-06 14:50:00,98.87,98.91,98.73,98.73,97705.0,98.87,98.91,98.73,98.73,97705.0
2021-08-06 14:55:00,98.72,98.77,98.69,98.75,19793.0,98.72,98.77,98.69,98.75,19793.0
2021-08-06 15:00:00,98.76,98.82,98.7,98.81,27981.0,98.76,98.82,98.7,98.81,27981.0
2021-08-06 15:05:00,98.81,98.91,98.79,98.9,24673.0,98.81,98.91,98.79,98.9,24673.0
2021-08-06 15:10:00,98.89,98.89,98.79,98.81,3980.0,98.89,98.89,98.79,98.81,3980.0
2021-08-06 15:15:00,98.8,98.82,98.74,98.78,39961.0,98.8,98.82,98.74,98.78,39961.0
2021-08-06 15:20:00,98.77,98.83,98.66,98.68,50639.0,98.77,98.83,98.66,98.68,50639.0
2021-08-06 15:25:00,98.68,98.69,98.63,98.64,13968.0,98.68,98.69,98.63,98.64,13968.0
2021-08-06 15:30:00,98.64,98.72,98.56,98.58,27129.0,98.64,98.72,98.56,98.58,27129.0
2021-08-06 15:35:00,98.57,98.65,98.49,98.53,51278.0,98.57,98.65,98.49,98.53,51278.0
2021-08-06 15:40:00,98.54,98.6,98.54,98.57,34454.0,98.54,98.6,98.54,98.57,34454.0
2021-08-06 15:45:00,98.57,98.65,98.54,98.61,13282.0,98.57,98.65,98.54,98.61,13282.0
2021-08-06 15:50:00,98.61,98.72,98.56,98.72,41268.0,98.61,98.72,98.56,98.72,41268.0
2021-08-06 15:55:00,98.71,98.81,98.69,98.76,89628.0,98.71,98.81,98.69,98.76,89628.0
2021-08-09 09:30:00,97.55,98.0,97.26,98.0,79173.0,97.55,98.0,97.26,98.0,79173.0
2021-08-09 09:35:00,98.0,98.05,97.72,97.84,27464.0,98.0,98.05,97.72,97.84,27464.0
2021-08-09 09:40:00,97.82,97.98,97.59,97.98,34441.0,97.82,97.98,97.59,97.98,34441.0
2021-08-09 09:45:00,97.97,98.24,97.96,98.18,53018.0,97.97,98.24,97.96,98.18,53018.0
2021-08-09 09:50:00,98.18,98.33,98.1,98.11,50078.0,98.18,98.33,98.1,98.11,50078.0
2021-08-09 09:55:00,98.11,98.25,98.06,98.24,46501.0,98.11,98.25,98.06,98.24,46501.0
2021-08-09 10:00:00,98.23,98.34,98.13,98.14,60223.0,98.23,98.34,98.13,98.14,60223.0
2021-08-09 10:05:00,98.15,98.28,98.12,98.18,27894.0,98.15,98.28,98.12,98.18,27894.0
2021-08-09 10:10:00,98.15,98.37,98.15,98.37,31064.0,98.15,98.37,98.15,98.37,31064.0
2021-08-09 10:15:00,98.34,98.37,98.15,98.21,25053.0,98.34,98.37,98.15,98.21,25053.0
2021-08-09 10:20:00,98.22,98.23,98.15,98.19,13761.0,98.22,98.23,98.15,98.19,13761.0
2021-08-09 10:25:00,98.21,98.33,98.15,98.31,11389.0,98.21,98.33,98.15,98.31,11389.0
2021-08-09 10:30:00,98.28,98.36,98.22,98.24,29595.0,98.28,98.36,98.22,98.24,29595.0
2021-08-09 10:35:00,98.24,98.4,98.22,98.37,7501.0,98.24,98.4,98.22,98.37,7501.0
2021-08-09 10:40:00,98.38,98.43,98.31,98.39,7182.0,98.38,98.43,98.31,98.39,7182.0
2021-08-09 10:45:00,98.41,98.51,98.41,98.43,9135.0,98.41,98.51,98.41,98.43,9135.0
2021-08-09 10:50:00,98.44,98.58,98.41,98.46,14354.0,98.44,98.58,98.41,98.46,14354.0
2021-08-09 10:55:00,98.46,98.5,98.39,98.43,13552.0,98.46,98.5,98.39,98.43,13552.0
2021-08-09 11:00:00,98.42,98.42,98.35,98.41,13539.0,98.42,98.42,98.35,98.41,13539.0
2021-08-09 11:05:00,98.41,98.51,98.39,98.41,19321.0,98.41,98.51,98.39,98.41,19321.0
2021-08-09 11:10:00,98.41,98.48,98.4,98.45,14589.0,98.41,98.48,98.4,98.45,14589.0
2021-08-09 11:15:00,98.47,98.53,98.46,98.5,10944.0,98.47,98.53,98.46,98.5,10944.0
2021-08-09 11:20:00,98.5,98.55,98.46,98.51,7965.0,98.5,98.55,98.46,98.51,7965.0
2021-08-09 11:25:00,98.48,98.53,98.44,98.52,5887.0,98.48,98.53,98.44,98.52,5887.0
2021-08-09 11:30:00,98.51,98.56,98.44,98.51,12915.0,98.51,98.56,98.44,98.51,12915.0
2021-08-09 11:35:00,98.5,98.54,98.45,98.47,7176.0,98.5,98.54,98.45,98.47,7176.0
2021-08-09 11:40:00,98.49,98.52,98.45,98.52,11394.0,98.49,98.52,98.45,98.52,11394.0
2021-08-09 11:45:00,98.51,98.56,98.5,98.5,10705.0,98.51,98.56,98.5,98.5,10705.0
2021-08-09 11:50:00,98.49,98.63,98.49,98.63,4978.0,98.49,98.63,98.49,98.63,4978.0
2021-08-09 11:55:00,98.63,98.68,98.61,98.68,7180.0,98.63,98.68,98.61,98.68,7180.0
2021-08-09 12:00:00,98.67,98.72,98.66,98.68,10543.0,98.67,98.72,98.66,98.68,10543.0
2021-08-09 12:05:00,98.68,98.77,98.66,98.76,12758.0,98.68,98.77,98.66,98.76,12758.0
2021-08-09 12:10:00,98.75,98.84,98.75,98.83,8600.0,98.75,98.84,98.75,98.83,8600.0
2021-08-09 12:15:00,98.84,98.86,98.75,98.79,5973.0,98.84,98.86,98.75,98.79,5973.0
2021-08-09 12:20:00,98.79,98.82,98.77,98.82,4104.0,98.79,98.82,98.77,98.82,4104.0
2021-08-09 12:25:00,98.83,98.83,98.73,98.77,4684.0,98.83,98.83,98.73,98.77,4684.0
2021-08-09 12:30:00,98.78,98.81,98.75,98.75,6027.0,98.78,98.81,98.75,98.75,6027.0
2021-08-09 12:35:00,98.76,98.78,98.74,98.77,4070.0,98.76,98.78,98.74,98.77,4070.0
2021-08-09 12:40:00,98.78,98.86,98.78,98.84,4574.0,98.78,98.86,98.78,98.84,4574.0
2021-08-09 12:45:00,98.83,98.83,98.67,98.67,13800.0,98.83,98.83,98.67,98.67,13800.0
2021-08-09 12:50:00,98.66,98.66,98.57,98.58,6905.0,98.66,98.66,98.57,98.58,6905.0
2021-08-09 12:55:00,98.56,98.62,98.53,98.54,6064.0,98.56,98.62,98.53,98.54,6064.0
2021-08-09 13:00:00,98.55,98.57,98.53,98.55,5669.0,98.55,98.57,98.53,98.55,5669.0
2021-08-09 13:05:00,98.56,98.62,98.54,98.57,8059.0,98.56,98.62,98.54,98.57,8059.0
2021-08-09 13:10:00,98.55,98.55,98.47,98.49,4972.0,98.55,98.55,98.47,98.49,4972.0
2021-08-09 13:15:00,98.48,98.49,98.37,98.37,3516.0,98.48,98.49,98.37,98.37,3516.0
2021-08-09 13:20:00,98.36,98.41,98.36,98.41,5623.0,98.36,98.41,98.36,98.41,5623.0
2021-08-09 13:25:00,98.42,98.43,98.4,98.4,68394.0,98.42,98.43,98.4,98.4,68394.0
2021-08-09 13:30:00,98.4,98.4,98.28,98.37,13510.0,98.4,98.4,98.28,98.37,13510.0
2021-08-09 13:35:00,98.36,98.36,98.26,98.28,12266.0,98.36,98.36,98.26,98.28,12266.0
2021-08-09 13:40:00,98.26,98.3,98.13,98.14,108688.0,98.26,98.3,98.13,98.14,108688.0
2021-08-09 13:45:00,98.14,98.24,98.13,98.22,16628.0,98.14,98.24,98.13,98.22,16628.0
2021-08-09 13:50:00,98.23,98.26,98.19,98.23,14573.0,98.23,98.26,98.19,98.23,14573.0
2021-08-09 13:55:00,98.22,98.3,98.2,98.26,9256.0,98.22,98.3,98.2,98.26,9256.0
2021-08-09 14:00:00,98.26,98.33,98.25,98.28,7827.0,98.26,98.33,98.25,98.28,7827.0
2021-08-09 14:05:00,98.28,98.28,98.18,98.21,6954.0,98.28,98.28,98.18,98.21,6954.0
2021-08-09 14:10:00,98.21,98.24,98.18,98.21,7389.0,98.21,98.24,98.18,98.21,7389.0
2021-08-09 14:15:00,98.22,98.3,98.2,98.29,25162.0,98.22,98.3,98.2,98.29,25162.0
2021-08-09 14:20:00,98.3,98.3,98.23,98.27,16699.0,98.3,98.3,98.23,98.27,16699.0
2021-08-09 14:25:00,98.28,98.34,98.22,98.24,28615.0,98.28,98.34,98.22,98.24,28615.0
2021-08-09 14:30:00,98.26,98.38,98.23,98.38,21138.0,98.26,98.38,98.23,98.38,21138.0
2021-08-09 14:35:00,98.38,98.4,98.33,98.35,6079.0,98.38,98.4,98.33,98.35,6079.0
2021-08-09 14:40:00,98.35,98.37,98.32,98.37,8519.0,98.35,98.37,98.32,98.37,8519.0
2021-08-09 14:45:00,98.38,98.39,98.34,98.34,4108.0,98.38,98.39,98.34,98.34,4108.0
2021-08-09 14:50:00,98.34,98.41,98.34,98.4,7445.0,98.34,98.41,98.34,98.4,7445.0
2021-08-09 14:55:00,98.39,98.42,98.38,98.41,4993.0,98.39,98.42,98.38,98.41,4993.0
2021-08-09 15:00:00,98.4,98.5,98.39,98.49,6706.0,98.4,98.5,98.39,98.49,6706.0
2021-08-09 15:05:00,98.48,98.49,98.44,98.47,9151.0,98.48,98.49,98.44,98.47,9151.0
2021-08-09 15:10:00,98.47,98.47,98.42,98.45,9761.0,98.47,98.47,98.42,98.45,9761.0
2021-08-09 15:15:00,98.43,98.43,98.34,98.34,7328.0,98.43,98.43,98.34,98.34,7328.0
2021-08-09 15:20:00,98.33,98.34,98.26,98.26,10705.0,98.33,98.34,98.26,98.26,10705.0
2021-08-09 15:25:00,98.27,98.38,98.24,98.3,25289.0,98.27,98.38,98.24,98.3,25289.0
2021-08-09 15:30:00,98.31,98.41,98.31,98.4,17620.0,98.31,98.41,98.31,98.4,17620.0
2021-08-09 15:35:00,98.4,98.53,98.4,98.53,30933.0,98.4,98.53,98.4,98.53,30933.0
2021-08-09 15:40:00,98.52,98.52,98.41,98.43,17936.0,98.52,98.52,98.41,98.43,17936.0
2021-08-09 15:45:00,98.43,98.43,98.34,98.38,117274.0,98.43,98.43,98.34,98.38,117274.0
2021-08-09 15:50:00,98.39,98.51,98.35,98.36,67656.0,98.39,98.51,98.35,98.36,67656.0
2021-08-09 15:55:00,98.36,98.43,98.28,98.32,145660.0,98.36,98.43,98.28,98.32,145660.0
2021-08-10 09:30:00,98.49,98.49,98.18,98.3,29110.0,98.49,98.49,98.18,98.3,29110.0
2021-08-10 09:35:00,98.28,98.6,98.27,98.6,18521.0,98.28,98.6,98.27,98.6,18521.0
2021-08-10 09:40:00,98.6,98.72,98.56,98.72,14881.0,98.6,98.72,98.56,98.72,14881.0
2021-08-10 09:45:00,98.72,98.74,98.47,98.52,42221.0,98.72,98.74,98.47,98.52,42221.0
2021-08-10 09:50:00,98.56,98.83,98.56,98.81,23576.0,98.56,98.83,98.56,98.81,23576.0
2021-08-10 09:55:00,98.83,98.91,98.83,98.85,11041.0,98.83,98.91,98.83,98.85,11041.0
2021-08-10 10:00:00,98.84,99.02,98.73,99.02,19718.0,98.84,99.02,98.73,99.02,19718.0
2021-08-10 10:05:00,98.99,99.16,98.96,99.16,19177.0,98.99,99.16,98.96,99.16,19177.0
2021-08-10 10:10:00,99.16,99.32,99.08,99.29,27423.0,99.16,99.32,99.08,99.29,27423.0
2021-08-10 10:15:00,99.28,99.34,99.25,99.34,18431.0,99.28,99.34,99.25,99.34,18431.0
2021-08-10 10:20:00,99.34,99.56,99.32,99.56,8742.0,99.34,99.56,99.32,99.56,8742.0
2021-08-10 10:25:00,99.54,99.6,99.5,99.58,22625.0,99.54,99.6,99.5,99.58,22625.0
2021-08-10 10:30:00,99.63,99.66,99.54,99.66,31367.0,99.63,99.66,99.54,99.66,31367.0
2021-08-10 10:35:00,99.67,99.79,99.55,99.74,25911.0,99.67,99.79,99.55,99.74,25911.0
2021-08-10 10:40:00,99.73,99.85,99.63,99.76,20690.0,99.73,99.85,99.63,99.76,20690.0
2021-08-10 10:45:00,99.73,99.77,99.67,99.72,8619.0,99.73,99.77,99.67,99.72,8619.0
2021-08-10 10:50:00,99.76,99.85,99.7,99.73,16172.0,99.76,99.85,99.7,99.73,16172.0
2021-08-10 10:55:00,99.72,99.78,99.61,99.78,11438.0,99.72,99.78,99.61,99.78,11438.0
2021-08-10 11:00:00,99.78,99.78,99.61,99.74,11404.0,99.78,99.78,99.61,99.74,11404.0
2021-08-10 11:05:00,99.73,99.97,99.72,99.84,21325.0,99.73,99.97,99.72,99.84,21325.0
2021-08-10 11:10:00,99.83,99.89,99.77,99.87,8901.0,99.83,99.89,99.77,99.87,8901.0
2021-08-10 11:15:00,99.87,99.96,99.85,99.96,11359.0,99.87,99.96,99.85,99.96,11359.0
2021-08-10 11:20:00,99.95,100.13,99.94,100.08,23897.0,99.95,100.13,99.94,100.08,23897.0
2021-08-10 11:25:00,100.06,100.18,100.04,100.18,11464.0,100.06,100.18,100.04,100.18,11464.0
2021-08-10 11:30:00,100.18,100.19,100.09,100.15,15099.0,100.18,100.19,100.09,100.15,15099.0
2021-08-10 11:35:00,100.15,100.22,100.15,100.21,7710.0,100.15,100.22,100.15,100.21,7710.0
2021-08-10 11:40:00,100.22,100.39,100.22,100.39,11127.0,100.22,100.39,100.22,100.39,11127.0
2021-08-10 11:45:00,100.39,100.45,100.24,100.35,28125.0,100.39,100.45,100.24,100.35,28125.0
2021-08-10 11:50:00,100.34,100.46,100.33,100.46,10758.0,100.34,100.46,100.33,100.46,10758.0
2021-08-10 11:55:00,100.47,100.58,100.44,100.58,14040.0,100.47,100.58,100.44,100.58,14040.0
2021-08-10 12:00:00,100.58,100.58,100.5,100.5,7944.0,100.58,100.58,100.5,100.5,7944.0
2021-08-10 12:05:00,100.51,100.65,100.51,100.64,7624.0,100.51,100.65,100.51,100.64,7624.0
2021-08-10 12:10:00,100.62,100.62,100.49,100.61,12189.0,100.62,100.62,100.49,100.61,12189.0
2021-08-10 12:15:00,100.61,100.66,100.58,100.66,10735.0,100.61,100.66,100.58,100.66,10735.0
2021-08-10 12:20:00,100.68,100.78,100.68,100.77,6725.0,100.68,100.78,100.68,100.77,6725.0
2021-08-10 12:25:00,100.77,100.87,100.76,100.81,9383.0,100.77,100.87,100.76,100.81,9383.0
2021-08-10 12:30:00,100.82,100.85,100.76,100.83,23598.0,100.82,100.85,100.76,100.83,23598.0
2021-08-10 12:35:00,100.82,100.84,100.71,100.73,17007.0,100.82,100.84,100.71,100.73,17007.0
2021-08-10 12:40:00,100.73,100.78,100.72,100.73,12631.0,100.73,100.78,100.72,100.73,12631.0
2021-08-10 12:45:00,100.73,100.79,100.63,100.78,15943.0,100.73,100.79,100.63,100.78,15943.0
2021-08-10 12:50:00,100.77,100.79,100.73,100.79,12972.0,100.77,100.79,100.73,100.79,12972.0
2021-08-10 12:55:00,100.79,101.03,100.79,101.03,17772.0,100.79,101.03,100.79,101.03,17772.0
2021-08-10 13:00:00,101.01,101.14,100.99,101.1,18556.0,101.01,101.14,100.99,101.1,18556.0
2021-08-10 13:05:00,101.1,101.27,101.08,101.27,9858.0,101.1,101.27,101.08,101.27,9858.0
2021-08-10 13:10:00,101.25,101.38,101.19,101.38,13929.0,101.25,101.38,101.19,101.38,13929.0
2021-08-10 13:15:00,101.37,101.37,101.28,101.32,16863.0,101.37,101.37,101.28,101.32,16863.0
2021-08-10 13:20:00,101.33,101.44,101.31,101.39,22393.0,101.33,101.44,101.31,101.39,22393.0
2021-08-10 13:25:00,101.39,101.39,101.24,101.38,25045.0,101.39,101.39,101.24,101.38,25045.0
2021-08-10 13:30:00,101.37,101.48,101.36,101.46,17254.0,101.37,101.48,101.36,101.46,17254.0
2021-08-10 13:35:00,101.47,101.47,101.3,101.31,43299.0,101.47,101.47,101.3,101.31,43299.0
2021-08-10 13:40:00,101.31,101.39,101.31,101.35,11364.0,101.31,101.39,101.31,101.35,11364.0
2021-08-10 13:45:00,101.34,101.38,101.28,101.31,28777.0,101.34,101.38,101.28,101.31,28777.0
2021-08-10 13:50:00,101.31,101.37,101.3,101.31,8704.0,101.31,101.37,101.3,101.31,8704.0
2021-08-10 13:55:00,101.32,101.38,101.3,101.37,8780.0,101.32,101.38,101.3,101.37,8780.0
2021-08-10 14:00:00,101.36,101.36,101.11,101.15,10120.0,101.36,101.36,101.11,101.15,10120.0
2021-08-10 14:05:00,101.14,101.17,101.04,101.16,16214.0,101.14,101.17,101.04,101.16,16214.0
2021-08-10 14:10:00,101.16,101.16,101.1,101.13,9073.0,101.16,101.16,101.1,101.13,9073.0
2021-08-10 14:15:00,101.13,101.27,101.1,101.25,16797.0,101.13,101.27,101.1,101.25,16797.0
2021-08-10 14:20:00,101.25,101.29,101.23,101.25,12105.0,101.25,101.29,101.23,101.25,12105.0
2021-08-10 14:25:00,101.25,101.25,101.06,101.17,9379.0,101.25,101.25,101.06,101.17,9379.0
2021-08-10 14:30:00,101.18,101.26,101.16,101.22,11104.0,101.18,101.26,101.16,101.22,11104.0
2021-08-10 14:35:00,101.22,101.29,101.21,101.25,7215.0,101.22,101.29,101.21,101.25,7215.0
2021-08-10 14:40:00,101.25,101.39,101.23,101.36,16802.0,101.25,101.39,101.23,101.36,16802.0
2021-08-10 14:45:00,101.35,101.4,101.34,101.36,8821.0,101.35,101.4,101.34,101.36,8821.0
2021-08-10 14:50:00,101.36,101.43,101.33,101.43,13736.0,101.36,101.43,101.33,101.43,13736.0
2021-08-10 14:55:00,101.42,101.42,101.32,101.4,26659.0,101.42,101.42,101.32,101.4,26659.0
2021-08-10 15:00:00,101.4,101.49,101.35,101.48,33318.0,101.4,101.49,101.35,101.48,33318.0
2021-08-10 15:05:00,101.48,101.49,101.33,101.35,22603.0,101.48,101.49,101.33,101.35,22603.0
2021-08-10 15:10:00,101.37,101.4,101.13,101.19,26581.0,101.37,101.4,101.13,101.19,26581.0
2021-08-10 15:15:00,101.2,101.22,101.14,101.22,11652.0,101.2,101.22,101.14,101.22,11652.0
2021-08-10 15:20:00,101.22,101.35,101.21,101.35,14009.0,101.22,101.35,101.21,101.35,14009.0
2021-08-10 15:25:00,101.35,101.38,101.25,101.28,19939.0,101.35,101.38,101.25,101.28,19939.0
2021-08-10 15:30:00,101.29,101.32,101.21,101.28,31794.0,101.29,101.32,101.21,101.28,31794.0
2021-08-10 15:35:00,101.28,101.31,101.15,101.23,28236.0,101.28,101.31,101.15,101.23,28236.0
2021-08-10 15:40:00,101.24,101.31,101.2,101.31,37256.0,101.24,101.31,101.2,101.31,37256.0
2021-08-10 15:45:00,101.31,101.46,101.22,101.26,65757.0,101.31,101.46,101.22,101.26,65757.0
2021-08-10 15:50:00,101.25,101.45,101.24,101.44,68206.0,101.25,101.45,101.24,101.44,68206.0
2021-08-10 15:55:00,101.44,101.59,101.35,101.42,184887.0,101.44,101.59,101.35,101.42,184887.0
2021-08-11 09:30:00,101.68,101.81,101.48,101.62,21277.0,101.68,101.81,101.48,101.62,21277.0
2021-08-11 09:35:00,101.63,102.22,101.59,102.2,42261.0,101.63,102.22,101.59,102.2,42261.0
2021-08-11 09:40:00,102.18,102.71,102.1,102.71,20511.0,102.18,102.71,102.1,102.71,20511.0
2021-08-11 09:45:00,102.67,102.79,102.6,102.67,31627.0,102.67,102.79,102.6,102.67,31627.0
2021-08-11 09:50:00,102.65,102.7,102.5,102.57,22018.0,102.65,102.7,102.5,102.57,22018.0
2021-08-11 09:55:00,102.57,102.61,102.35,102.5,9039.0,102.57,102.61,102.35,102.5,9039.0
2021-08-11 10:00:00,102.5,102.53,102.39,102.49,15909.0,102.5,102.53,102.39,102.49,15909.0
2021-08-11 10:05:00,102.41,102.66,102.34,102.66,37561.0,102.41,102.66,102.34,102.66,37561.0
2021-08-11 10:10:00,102.69,102.74,102.61,102.71,7081.0,102.69,102.74,102.61,102.71,7081.0
2021-08-11 10:15:00,102.72,102.78,102.65,102.73,8222.0,102.72,102.78,102.65,102.73,8222.0
2021-08-11 10:20:00,102.69,102.87,102.66,102.66,9884.0,102.69,102.87,102.66,102.66,9884.0
2021-08-11 10:25:00,102.66,102.69,102.59,102.59,9987.0,102.66,102.69,102.59,102.59,9987.0
2021-08-11 10:30:00,102.61,102.65,102.43,102.48,12040.0,102.61,102.65,102.43,102.48,12040.0
2021-08-11 10:35:00,102.47,102.47,102.18,102.27,17604.0,102.47,102.47,102.18,102.27,17604.0
2021-08-11 10:40:00,102.29,102.36,102.27,102.36,4674.0,102.29,102.36,102.27,102.36,4674.0
2021-08-11 10:45:00,102.38,102.46,102.38,102.43,14629.0,102.38,102.46,102.38,102.43,14629.0
2021-08-11 10:50:00,102.43,102.5,102.41,102.46,14959.0,102.43,102.5,102.41,102.46,14959.0
2021-08-11 10:55:00,102.45,102.46,102.28,102.28,20579.0,102.45,102.46,102.28,102.28,20579.0
2021-08-11 11:00:00,102.28,102.29,101.95,101.96,14940.0,102.28,102.29,101.95,101.96,14940.0
2021-08-11 11:05:00,101.97,102.02,101.87,101.87,16947.0,101.97,102.02,101.87,101.87,16947.0
2021-08-11 11:10:00,101.88,101.92,101.83,101.89,16542.0,101.88,101.92,101.83,101.89,16542.0
2021-08-11 11:15:00,101.89,102.07,101.88,102.05,17183.0,101.89,102.07,101.88,102.05,17183.0
2021-08-11 11:20:00,102.05,102.09,101.97,102.04,14886.0,102.05,102.09,101.97,102.04,14886.0
2021-08-11 11:25:00,102.06,102.06,101.86,101.89,27784.0,102.06,102.06,101.86,101.89,27784.0
2021-08-11 11:30:00,101.89,101.91,101.73,101.77,16052.0,101.89,101.91,101.73,101.77,16052.0
2021-08-11 11:35:00,101.78,101.92,101.76,101.87,54778.0,101.78,101.92,101.76,101.87,54778.0
2021-08-11 11:40:00,101.89,102.02,101.85,102.0,22308.0,101.89,102.02,101.85,102.0,22308.0
2021-08-11 11:45:00,102.0,102.04,101.94,102.03,21263.0,102.0,102.04,101.94,102.03,21263.0
2021-08-11 11:50:00,102.05,102.11,101.99,102.1,22457.0,102.05,102.11,101.99,102.1,22457.0
2021-08-11 11:55:00,102.08,102.2,102.07,102.14,48774.0,102.08,102.2,102.07,102.14,48774.0
2021-08-11 12:00:00,102.15,102.18,101.97,101.97,35517.0,102.15,102.18,101.97,101.97,35517.0
2021-08-11 12:05:00,101.95,102.01,101.94,102.0,23924.0,101.95,102.01,101.94,102.0,23924.0
2021-08-11 12:10:00,102.0,102.0,101.89,101.93,41920.0,102.0,102.0,101.89,101.93,41920.0
2021-08-11 12:15:00,101.94,101.99,101.89,101.95,69277.0,101.94,101.99,101.89,101.95,69277.0
2021-08-11 12:20:00,101.95,101.99,101.93,101.97,39550.0,101.95,101.99,101.93,101.97,39550.0
2021-08-11 12:25:00,102.0,102.04,101.96,102.0,14125.0,102.0,102.04,101.96,102.0,14125.0
2021-08-11 12:30:00,101.99,102.01,101.96,101.97,32474.0,101.99,102.01,101.96,101.97,32474.0
2021-08-11 12:35:00,101.97,101.99,101.95,101.99,30406.0,101.97,101.99,101.95,101.99,30406.0
2021-08-11 12:40:00,101.98,102.01,101.96,102.01,9343.0,101.98,102.01,101.96,102.01,9343.0
2021-08-11 12:45:00,101.97,102.0,101.96,102.0,12392.0,101.97,102.0,101.96,102.0,12392.0
2021-08-11 12:50:00,102.0,102.0,101.93,101.97,32589.0,102.0,102.0,101.93,101.97,32589.0
2021-08-11 12:55:00,101.98,102.07,101.96,101.98,12637.0,101.98,102.07,101.96,101.98,12637.0
2021-08-11 13:00:00,101.98,102.12,101.95,102.1,42750.0,101.98,102.12,101.95,102.1,42750.0
2021-08-11 13:05:00,102.07,102.17,102.05,102.17,35601.0,102.07,102.17,102.05,102.17,35601.0
2021-08-11 13:10:00,102.16,102.24,102.14,102.24,8593.0,102.16,102.24,102.14,102.24,8593.0
2021-08-11 13:15:00,102.24,102.37,102.22,102.32,44346.0,102.24,102.37,102.22,102.32,44346.0
2021-08-11 13:20:00,102.31,102.4,102.12,102.12,29512.0,102.31,102.4,102.12,102.12,29512.0
2021-08-11 13:25:00,102.13,102.16,102.08,102.09,13814.0,102.13,102.16,102.08,102.09,13814.0
2021-08-11 13:30:00,102.09,102.09,102.03,102.03,5677.0,102.09,102.09,102.03,102.03,5677.0
2021-08-11 13:35:00,102.02,102.06,102.0,102.02,13918.0,102.02,102.06,102.0,102.02,13918.0
2021-08-11 13:40:00,102.02,102.27,102.01,102.27,23060.0,102.02,102.27,102.01,102.27,23060.0
2021-08-11 13:45:00,102.24,102.37,102.21,102.37,18021.0,102.24,102.37,102.21,102.37,18021.0
2021-08-11 13:50:00,102.39,102.46,102.37,102.41,17417.0,102.39,102.46,102.37,102.41,17417.0
2021-08-11 13:55:00,102.41,102.6,102.41,102.54,29470.0,102.41,102.6,102.41,102.54,29470.0
2021-08-11 14:00:00,102.54,102.56,102.45,102.52,14011.0,102.54,102.56,102.45,102.52,14011.0
2021-08-11 14:05:00,102.51,102.55,102.44,102.45,14448.0,102.51,102.55,102.44,102.45,14448.0
2021-08-11 14:10:00,102.45,102.5,102.42,102.5,19319.0,102.45,102.5,102.42,102.5,19319.0
2021-08-11 14:15:00,102.49,102.49,102.44,102.45,10553.0,102.49,102.49,102.44,102.45,10553.0
2021-08-11 14:20:00,102.46,102.64,102.44,102.61,33197.0,102.46,102.64,102.44,102.61,33197.0
2021-08-11 14:25:00,102.61,102.86,102.61,102.8,95112.0,102.61,102.86,102.61,102.8,95112.0
2021-08-11 14:30:00,102.8,102.99,102.8,102.96,80998.0,102.8,102.99,102.8,102.96,80998.0
2021-08-11 14:35:00,102.97,103.13,102.94,103.11,46375.0,102.97,103.13,102.94,103.11,46375.0
2021-08-11 14:40:00,103.12,103.39,103.12,103.23,94620.0,103.12,103.39,103.12,103.23,94620.0
2021-08-11 14:45:00,103.23,103.35,102.93,102.94,46560.0,103.23,103.35,102.93,102.94,46560.0
2021-08-11 14:50:00,102.92,102.96,102.81,102.84,21688.0,102.92,102.96,102.81,102.84,21688.0
2021-08-11 14:55:00,102.83,102.89,102.73,102.73,13959.0,102.83,102.89,102.73,102.73,13959.0
2021-08-11 15:00:00,102.71,102.73,102.45,102.46,26746.0,102.71,102.73,102.45,102.46,26746.0
2021-08-11 15:05:00,102.45,102.48,102.34,102.42,22909.0,102.45,102.48,102.34,102.42,22909.0
2021-08-11 15:10:00,102.4,102.43,102.29,102.3,18226.0,102.4,102.43,102.29,102.3,18226.0
2021-08-11 15:15:00,102.32,102.36,102.29,102.35,18628.0,102.32,102.36,102.29,102.35,18628.0
2021-08-11 15:20:00,102.33,102.4,102.31,102.37,13896.0,102.33,102.4,102.31,102.37,13896.0
2021-08-11 15:25:00,102.36,102.44,102.34,102.39,16737.0,102.36,102.44,102.34,102.39,16737.0
2021-08-11 15:30:00,102.39,102.47,102.36,102.36,25487.0,102.39,102.47,102.36,102.36,25487.0
2021-08-11 15:35:00,102.35,102.36,102.23,102.25,27862.0,102.35,102.36,102.23,102.25,27862.0
2021-08-11 15:40:00,102.23,102.24,102.18,102.2,36379.0,102.23,102.24,102.18,102.2,36379.0
2021-08-11 15:45:00,102.18,102.3,102.18,102.27,49013.0,102.18,102.3,102.18,102.27,49013.0
2021-08-11 15:50:00,102.26,102.36,102.16,102.19,67471.0,102.26,102.36,102.16,102.19,67471.0
2021-08-11 15:55:00,102.2,102.31,102.18,102.31,97320.0,102.2,102.31,102.18,102.31,97320.0
2021-08-12 09:30:00,102.56,102.69,102.29,102.68,32696.0,102.56,102.69,102.29,102.68,32696.0
2021-08-12 09:35:00,102.62,102.76,102.47,102.53,12958.0,102.62,102.76,102.47,102.53,12958.0
2021-08-12 09:40:00,102.47,102.68,102.44,102.49,26289.0,102.47,102.68,102.44,102.49,26289.0
2021-08-12 09:45:00,102.47,102.55,102.2,102.27,36562.0,102.47,102.55,102.2,102.27,36562.0
2021-08-12 09:50:00,102.27,102.35,101.63,101.7,42602.0,102.27,102.35,101.63,101.7,42602.0
2021-08-12 09:55:00,101.68,101.81,101.33,101.81,21997.0,101.68,101.81,101.33,101.81,21997.0
2021-08-12 10:00:00,101.81,101.88,101.51,101.59,11522.0,101.81,101.88,101.51,101.59,11522.0
2021-08-12 10:05:00,101.61,101.7,101.44,101.44,13233.0,101.61,101.7,101.44,101.44,13233.0
2021-08-12 10:10:00,101.47,101.67,101.41,101.54,20984.0,101.47,101.67,101.41,101.54,20984.0
2021-08-12 10:15:00,101.54,101.68,101.5,101.51,5075.0,101.54,101.68,101.5,101.51,5075.0
2021-08-12 10:20:00,101.49,101.61,101.42,101.53,5558.0,101.49,101.61,101.42,101.53,5558.0
2021-08-12 10:25:00,101.5,101.64,101.5,101.55,5650.0,101.5,101.64,101.5,101.55,5650.0
2021-08-12 10:30:00,101.58,101.6,101.51,101.52,6352.0,101.58,101.6,101.51,101.52,6352.0
2021-08-12 10:35:00,101.51,101.58,101.43,101.46,11976.0,101.51,101.58,101.43,101.46,11976.0
2021-08-12 10:40:00,101.47,101.48,101.38,101.39,7799.0,101.47,101.48,101.38,101.39,7799.0
2021-08-12 10:45:00,101.36,101.47,101.26,101.47,8371.0,101.36,101.47,101.26,101.47,8371.0
2021-08-12 10:50:00,101.47,101.5,101.32,101.32,5382.0,101.47,101.5,101.32,101.32,5382.0
2021-08-12 10:55:00,101.37,101.39,101.26,101.26,3883.0,101.37,101.39,101.26,101.26,3883.0
2021-08-12 11:00:00,101.22,101.23,100.73,100.85,44530.0,101.22,101.23,100.73,100.85,44530.0
2021-08-12 11:05:00,100.83,100.98,100.83,100.91,17387.0,100.83,100.98,100.83,100.91,17387.0
2021-08-12 11:10:00,100.9,100.94,100.76,100.87,15731.0,100.9,100.94,100.76,100.87,15731.0
2021-08-12 11:15:00,100.9,100.96,100.8,100.94,26855.0,100.9,100.96,100.8,100.94,26855.0
2021-08-12 11:20:00,100.97,101.01,100.92,100.99,16648.0,100.97,101.01,100.92,100.99,16648.0
2021-08-12 11:25:00,100.97,101.03,100.91,100.91,11976.0,100.97,101.03,100.91,100.91,11976.0
2021-08-12 11:30:00,100.9,100.98,100.85,100.87,13927.0,100.9,100.98,100.85,100.87,13927.0
2021-08-12 11:35:00,100.86,102.36,100.83,101.49,243575.0,100.86,102.36,100.83,101.49,243575.0
2021-08-12 11:40:00,101.52,101.65,101.35,101.35,14872.0,101.52,101.65,101.35,101.35,14872.0
2021-08-12 11:45:00,101.32,101.44,101.18,101.24,43103.0,101.32,101.44,101.18,101.24,43103.0
2021-08-12 11:50:00,101.24,101.34,101.21,101.29,7969.0,101.24,101.34,101.21,101.29,7969.0
2021-08-12 11:55:00,101.22,101.26,101.12,101.13,9930.0,101.22,101.26,101.12,101.13,9930.0
2021-08-12 12:00:00,101.14,101.26,101.13,101.2,7197.0,101.14,101.26,101.13,101.2,7197.0
2021-08-12 12:05:00,101.21,101.26,101.11,101.21,8656.0,101.21,101.26,101.11,101.21,8656.0
2021-08-12 12:10:00,101.18,101.34,101.16,101.3,9175.0,101.18,101.34,101.16,101.3,9175.0
2021-08-12 12:15:00,101.26,101.32,101.24,101.3,6663.0,101.26,101.32,101.24,101.3,6663.0
2021-08-12 12:20:00,101.33,101.34,101.26,101.27,5794.0,101.33,101.34,101.26,101.27,5794.0
2021-08-12 12:25:00,101.28,101.31,101.25,101.29,4052.0,101.28,101.31,101.25,101.29,4052.0
2021-08-12 12:30:00,101.28,101.5,101.28,101.42,13576.0,101.28,101.5,101.28,101.42,13576.0
2021-08-12 12:35:00,101.43,101.46,101.39,101.41,10664.0,101.43,101.46,101.39,101.41,10664.0
2021-08-12 12:40:00,101.43,101.53,101.43,101.53,6304.0,101.43,101.53,101.43,101.53,6304.0
2021-08-12 12:45:00,101.52,101.52,101.34,101.34,9702.0,101.52,101.52,101.34,101.34,9702.0
2021-08-12 12:50:00,101.36,101.38,101.32,101.38,5950.0,101.36,101.38,101.32,101.38,5950.0
2021-08-12 12:55:00,101.37,101.38,101.3,101.33,14040.0,101.37,101.38,101.3,101.33,14040.0
2021-08-12 13:00:00,101.33,101.37,101.3,101.32,11552.0,101.33,101.37,101.3,101.32,11552.0
2021-08-12 13:05:00,101.32,101.36,101.3,101.36,8170.0,101.32,101.36,101.3,101.36,8170.0
2021-08-12 13:10:00,101.35,101.39,101.28,101.35,11112.0,101.35,101.39,101.28,101.35,11112.0
2021-08-12 13:15:00,101.34,101.41,101.28,101.33,11696.0,101.34,101.41,101.28,101.33,11696.0
2021-08-12 13:20:00,101.31,101.4,101.3,101.39,7472.0,101.31,101.4,101.3,101.39,7472.0
2021-08-12 13:25:00,101.37,101.37,101.31,101.33,6761.0,101.37,101.37,101.31,101.33,6761.0
2021-08-12 13:30:00,101.34,101.38,101.3,101.37,9938.0,101.34,101.38,101.3,101.37,9938.0
2021-08-12 13:35:00,101.36,101.38,101.34,101.37,6545.0,101.36,101.38,101.34,101.37,6545.0
2021-08-12 13:40:00,101.36,101.39,101.34,101.36,6400.0,101.36,101.39,101.34,101.36,6400.0
2021-08-12 13:45:00,101.35,101.36,101.3,101.3,7476.0,101.35,101.36,101.3,101.3,7476.0
2021-08-12 13:50:00,101.31,101.37,101.3,101.37,19208.0,101.31,101.37,101.3,101.37,19208.0
2021-08-12 13:55:00,101.36,101.37,101.31,101.36,9165.0,101.36,101.37,101.31,101.36,9165.0
2021-08-12 14:00:00,101.37,101.46,101.34,101.46,13727.0,101.37,101.46,101.34,101.46,13727.0
2021-08-12 14:05:00,101.46,101.56,101.45,101.52,15834.0,101.46,101.56,101.45,101.52,15834.0
2021-08-12 14:10:00,101.54,101.58,101.52,101.56,9729.0,101.54,101.58,101.52,101.56,9729.0
2021-08-12 14:15:00,101.58,101.58,101.48,101.56,14007.0,101.58,101.58,101.48,101.56,14007.0
2021-08-12 14:20:00,101.58,101.58,101.53,101.53,12198.0,101.58,101.58,101.53,101.53,12198.0
2021-08-12 14:25:00,101.54,101.56,101.49,101.55,6612.0,101.54,101.56,101.49,101.55,6612.0
2021-08-12 14:30:00,101.57,101.59,101.51,101.54,8070.0,101.57,101.59,101.51,101.54,8070.0
2021-08-12 14:35:00,101.54,101.54,101.46,101.49,8083.0,101.54,101.54,101.46,101.49,8083.0
2021-08-12 14:40:00,101.52,101.52,101.44,101.45,4366.0,101.52,101.52,101.44,101.45,4366.0
2021-08-12 14:45:00,101.46,101.46,101.4,101.42,8023.0,101.46,101.46,101.4,101.42,8023.0
2021-08-12 14:50:00,101.42,101.43,101.36,101.42,6573.0,101.42,101.43,101.36,101.42,6573.0
2021-08-12 14:55:00,101.42,101.43,101.34,101.43,9194.0,101.42,101.43,101.34,101.43,9194.0
2021-08-12 15:00:00,101.43,101.5,101.43,101.46,11036.0,101.43,101.5,101.43,101.46,11036.0
2021-08-12 15:05:00,101.45,101.56,101.45,101.51,25086.0,101.45,101.56,101.45,101.51,25086.0
2021-08-12 15:10:00,101.52,101.55,101.52,101.53,8510.0,101.52,101.55,101.52,101.53,8510.0
2021-08-12 15:15:00,101.53,101.55,101.5,101.53,10595.0,101.53,101.55,101.5,101.53,10595.0
2021-08-12 15:20:00,101.54,101.55,101.5,101.52,8812.0,101.54,101.55,101.5,101.52,8812.0
2021-08-12 15:25:00,101.51,101.52,101.48,101.51,8967.0,101.51,101.52,101.48,101.51,8967.0
2021-08-12 15:30:00,101.51,101.56,101.48,101.55,28642.0,101.51,101.56,101.48,101.55,28642.0
2021-08-12 15:35:00,101.54,101.56,101.52,101.52,28984.0,101.54,101.56,101.52,101.52,28984.0
2021-08-12 15:40:00,101.52,101.54,101.47,101.5,23303.0,101.52,101.54,101.47,101.5,23303.0
2021-08-12 15:45:00,101.5,101.52,101.45,101.5,25004.0,101.5,101.52,101.45,101.5,25004.0
2021-08-12 15:50:00,101.5,102.24,101.41,101.54,129615.0,101.5,102.24,101.41,101.54,129615.0
2021-08-12 15:55:00,101.5,101.55,101.31,101.44,166140.0,101.5,101.55,101.31,101.44,166140.0
2021-08-13 09:30:00,101.81,101.81,100.82,101.2,19782.0,101.81,101.81,100.82,101.2,19782.0
2021-08-13 09:35:00,101.24,101.67,101.13,101.65,56280.0,101.24,101.67,101.13,101.65,56280.0
2021-08-13 09:40:00,101.64,101.82,101.53,101.75,51453.0,101.64,101.82,101.53,101.75,51453.0
2021-08-13 09:45:00,101.88,102.18,101.88,102.09,20865.0,101.88,102.18,101.88,102.09,20865.0
2021-08-13 09:50:00,102.13,102.24,101.84,102.24,39490.0,102.13,102.24,101.84,102.24,39490.0
2021-08-13 09:55:00,102.24,102.38,102.19,102.22,12784.0,102.24,102.38,102.19,102.22,12784.0
2021-08-13 10:00:00,102.17,102.2,101.8,101.87,23517.0,102.17,102.2,101.8,101.87,23517.0
2021-08-13 10:05:00,101.8,101.84,101.63,101.84,9315.0,101.8,101.84,101.63,101.84,9315.0
2021-08-13 10:10:00,101.85,101.85,101.58,101.66,3095.0,101.85,101.85,101.58,101.66,3095.0
2021-08-13 10:15:00,101.64,101.78,101.64,101.68,2602.0,101.64,101.78,101.64,101.68,2602.0
2021-08-13 10:20:00,101.64,101.88,101.63,101.82,6164.0,101.64,101.88,101.63,101.82,6164.0
2021-08-13 10:25:00,101.82,102.01,101.82,101.99,4600.0,101.82,102.01,101.82,101.99,4600.0
2021-08-13 10:30:00,102.01,102.01,101.7,101.7,4814.0,102.01,102.01,101.7,101.7,4814.0
2021-08-13 10:35:00,101.68,101.75,101.62,101.7,6652.0,101.68,101.75,101.62,101.7,6652.0
2021-08-13 10:40:00,101.65,101.76,101.64,101.72,2100.0,101.65,101.76,101.64,101.72,2100.0
2021-08-13 10:45:00,101.69,101.73,101.66,101.69,5352.0,101.69,101.73,101.66,101.69,5352.0
2021-08-13 10:50:00,101.7,101.75,101.66,101.67,10069.0,101.7,101.75,101.66,101.67,10069.0
2021-08-13 10:55:00,101.64,101.71,101.63,101.64,17637.0,101.64,101.71,101.63,101.64,17637.0
2021-08-13 11:00:00,101.64,101.76,101.63,101.76,19093.0,101.64,101.76,101.63,101.76,19093.0
2021-08-13 11:05:00,101.7,101.78,101.62,101.77,6510.0,101.7,101.78,101.62,101.77,6510.0
2021-08-13 11:10:00,101.75,101.82,101.64,101.67,21622.0,101.75,101.82,101.64,101.67,21622.0
2021-08-13 11:15:00,101.68,101.9,101.65,101.9,19493.0,101.68,101.9,101.65,101.9,19493.0
2021-08-13 11:20:00,101.91,101.96,101.84,101.89,4996.0,101.91,101.96,101.84,101.89,4996.0
2021-08-13 11:25:00,101.89,101.93,101.76,101.82,19318.0,101.89,101.93,101.76,101.82,19318.0
2021-08-13 11:30:00,101.84,101.89,101.72,101.73,12375.0,101.84,101.89,101.72,101.73,12375.0
2021-08-13 11:35:00,101.73,101.75,101.69,101.75,2300.0,101.73,101.75,101.69,101.75,2300.0
2021-08-13 11:40:00,101.75,101.78,101.7,101.74,16050.0,101.75,101.78,101.7,101.74,16050.0
2021-08-13 11:45:00,101.75,101.77,101.7,101.73,7717.0,101.75,101.77,101.7,101.73,7717.0
2021-08-13 11:50:00,101.74,101.77,101.73,101.73,3468.0,101.74,101.77,101.73,101.73,3468.0
2021-08-13 11:55:00,101.75,101.75,101.71,101.73,3542.0,101.75,101.75,101.71,101.73,3542.0
2021-08-13 12:00:00,101.75,101.75,101.69,101.7,2263.0,101.75,101.75,101.69,101.7,2263.0
2021-08-13 12:05:00,101.7,101.77,101.7,101.73,6335.0,101.7,101.77,101.7,101.73,6335.0
2021-08-13 12:10:00,101.74,101.75,101.72,101.75,1600.0,101.74,101.75,101.72,101.75,1600.0
2021-08-13 12:15:00,101.73,101.74,101.65,101.71,2649.0,101.73,101.74,101.65,101.71,2649.0
2021-08-13 12:20:00,101.71,101.76,101.71,101.72,5602.0,101.71,101.76,101.71,101.72,5602.0
2021-08-13 12:25:00,101.72,101.74,101.53,101.58,11832.0,101.72,101.74,101.53,101.58,11832.0
2021-08-13 12:30:00,101.59,101.71,101.56,101.67,6753.0,101.59,101.71,101.56,101.67,6753.0
2021-08-13 12:35:00,101.7,101.76,101.68,101.69,19735.0,101.7,101.76,101.68,101.69,19735.0
2021-08-13 12:40:00,101.7,101.78,101.67,101.71,6629.0,101.7,101.78,101.67,101.71,6629.0
2021-08-13 12:45:00,101.71,101.76,101.65,101.67,5630.0,101.71,101.76,101.65,101.67,5630.0
2021-08-13 12:50:00,101.66,101.71,101.62,101.7,3300.0,101.66,101.71,101.62,101.7,3300.0
2021-08-13 12:55:00,101.71,101.76,101.69,101.72,3388.0,101.71,101.76,101.69,101.72,3388.0
2021-08-13 13:00:00,101.72,101.72,101.66,101.67,4026.0,101.72,101.72,101.66,101.67,4026.0
2021-08-13 13:05:00,101.67,101.71,101.63,101.67,3234.0,101.67,101.71,101.63,101.67,3234.0
2021-08-13 13:10:00,101.65,101.68,101.61,101.64,3272.0,101.65,101.68,101.61,101.64,3272.0
2021-08-13 13:15:00,101.63,101.68,101.62,101.67,4186.0,101.63,101.68,101.62,101.67,4186.0
2021-08-13 13:20:00,101.69,101.72,101.66,101.67,2325.0,101.69,101.72,101.66,101.67,2325.0
2021-08-13 13:25:00,101.69,101.7,101.63,101.66,3169.0,101.69,101.7,101.63,101.66,3169.0
2021-08-13 13:30:00,101.63,101.69,101.62,101.65,2152.0,101.63,101.69,101.62,101.65,2152.0
2021-08-13 13:35:00,101.66,101.67,101.62,101.64,2521.0,101.66,101.67,101.62,101.64,2521.0
2021-08-13 13:40:00,101.62,101.72,101.62,101.7,1849.0,101.62,101.72,101.62,101.7,1849.0
2021-08-13 13:45:00,101.73,101.75,101.7,101.72,5015.0,101.73,101.75,101.7,101.72,5015.0
2021-08-13 13:50:00,101.72,101.72,101.68,101.71,1487.0,101.72,101.72,101.68,101.71,1487.0
2021-08-13 13:55:00,101.7,101.7,101.66,101.68,1698.0,101.7,101.7,101.66,101.68,1698.0
2021-08-13 14:00:00,101.66,101.68,101.62,101.68,8272.0,101.66,101.68,101.62,101.68,8272.0
2021-08-13 14:05:00,101.67,101.73,101.65,101.72,3810.0,101.67,101.73,101.65,101.72,3810.0
2021-08-13 14:10:00,101.72,101.74,101.71,101.74,2162.0,101.72,101.74,101.71,101.74,2162.0
2021-08-13 14:15:00,101.71,101.72,101.66,101.68,5711.0,101.71,101.72,101.66,101.68,5711.0
2021-08-13 14:20:00,101.69,101.71,101.67,101.7,7665.0,101.69,101.71,101.67,101.7,7665.0
2021-08-13 14:25:00,101.69,101.7,101.66,101.69,4809.0,101.69,101.7,101.66,101.69,4809.0
2021-08-13 14:30:00,101.67,101.74,101.66,101.7,5424.0,101.67,101.74,101.66,101.7,5424.0
2021-08-13 14:35:00,101.72,101.75,101.67,101.7,5517.0,101.72,101.75,101.67,101.7,5517.0
2021-08-13 14:40:00,101.71,101.73,101.67,101.72,4946.0,101.71,101.73,101.67,101.72,4946.0
2021-08-13 14:45:00,101.71,101.74,101.68,101.73,3901.0,101.71,101.74,101.68,101.73,3901.0
2021-08-13 14:50:00,101.72,101.75,101.7,101.7,7474.0,101.72,101.75,101.7,101.7,7474.0
2021-08-13 14:55:00,101.67,101.75,101.67,101.72,12220.0,101.67,101.75,101.67,101.72,12220.0
2021-08-13 15:00:00,101.72,101.73,101.69,101.71,3825.0,101.72,101.73,101.69,101.71,3825.0
2021-08-13 15:05:00,101.69,101.73,101.68,101.71,5024.0,101.69,101.73,101.68,101.71,5024.0
2021-08-13 15:10:00,101.72,101.73,101.71,101.72,2502.0,101.72,101.73,101.71,101.72,2502.0
2021-08-13 15:15:00,101.7,101.73,101.69,101.72,6851.0,101.7,101.73,101.69,101.72,6851.0
2021-08-13 15:20:00,101.72,101.75,101.7,101.71,16440.0,101.72,101.75,101.7,101.71,16440.0
2021-08-13 15:25:00,101.71,101.74,101.71,101.74,4600.0,101.71,101.74,101.71,101.74,4600.0
2021-08-13 15:30:00,101.74,101.75,101.7,101.73,8248.0,101.74,101.75,101.7,101.73,8248.0
2021-08-13 15:35:00,101.72,101.86,101.72,101.85,13043.0,101.72,101.86,101.72,101.85,13043.0
2021-08-13 15:40:00,101.84,101.86,101.69,101.7,16434.0,101.84,101.86,101.69,101.7,16434.0
2021-08-13 15:45:00,101.68,101.75,101.68,101.72,9062.0,101.68,101.75,101.68,101.72,9062.0
2021-08-13 15:50:00,101.73,101.76,101.61,101.67,24618.0,101.73,101.76,101.61,101.67,24618.0
2021-08-13 15:55:00,101.66,101.78,101.64,101.78,39144.0,101.66,101.78,101.64,101.78,39144.0
2021-08-16 09:30:00,101.27,101.6,100.75,101.19,48679.0,101.27,101.6,100.75,101.19,48679.0
2021-08-16 09:35:00,101.19,101.3,101.09,101.16,26785.0,101.19,101.3,101.09,101.16,26785.0
2021-08-16 09:40:00,101.18,101.54,101.08,101.27,21559.0,101.18,101.54,101.08,101.27,21559.0
2021-08-16 09:45:00,101.25,101.41,101.16,101.24,6760.0,101.25,101.41,101.16,101.24,6760.0
2021-08-16 09:50:00,101.2,101.23,100.91,101.1,22121.0,101.2,101.23,100.91,101.1,22121.0
2021-08-16 09:55:00,101.14,101.25,101.05,101.1,10953.0,101.14,101.25,101.05,101.1,10953.0
2021-08-16 10:00:00,101.04,101.18,101.02,101.03,32150.0,101.04,101.18,101.02,101.03,32150.0
2021-08-16 10:05:00,100.96,101.37,100.96,101.28,50865.0,100.96,101.37,100.96,101.28,50865.0
2021-08-16 10:10:00,101.26,101.47,101.13,101.43,12428.0,101.26,101.47,101.13,101.43,12428.0
2021-08-16 10:15:00,101.38,101.46,101.29,101.36,27678.0,101.38,101.46,101.29,101.36,27678.0
2021-08-16 10:20:00,101.38,101.43,101.28,101.29,10876.0,101.38,101.43,101.28,101.29,10876.0
2021-08-16 10:25:00,101.31,101.31,101.0,101.05,34099.0,101.31,101.31,101.0,101.05,34099.0
2021-08-16 10:30:00,101.04,101.26,101.0,101.19,20174.0,101.04,101.26,101.0,101.19,20174.0
2021-08-16 10:35:00,101.18,101.45,101.17,101.42,10642.0,101.18,101.45,101.17,101.42,10642.0
2021-08-16 10:40:00,101.44,101.51,101.34,101.48,19691.0,101.44,101.51,101.34,101.48,19691.0
2021-08-16 10:45:00,101.47,101.52,101.4,101.43,8867.0,101.47,101.52,101.4,101.43,8867.0
2021-08-16 10:50:00,101.44,101.47,101.39,101.45,27676.0,101.44,101.47,101.39,101.45,27676.0
2021-08-16 10:55:00,101.44,101.48,101.23,101.26,15415.0,101.44,101.48,101.23,101.26,15415.0
2021-08-16 11:00:00,101.25,101.51,101.25,101.45,9099.0,101.25,101.51,101.25,101.45,9099.0
2021-08-16 11:05:00,101.44,101.53,101.42,101.47,30569.0,101.44,101.53,101.42,101.47,30569.0
2021-08-16 11:10:00,101.49,101.72,101.49,101.69,13198.0,101.49,101.72,101.49,101.69,13198.0
2021-08-16 11:15:00,101.71,101.72,101.53,101.66,23782.0,101.71,101.72,101.53,101.66,23782.0
2021-08-16 11:20:00,101.65,101.65,101.48,101.51,18899.0,101.65,101.65,101.48,101.51,18899.0
2021-08-16 11:25:00,101.52,101.56,101.49,101.54,6676.0,101.52,101.56,101.49,101.54,6676.0
2021-08-16 11:30:00,101.51,101.58,101.48,101.57,6285.0,101.51,101.58,101.48,101.57,6285.0
2021-08-16 11:35:00,101.56,101.64,101.54,101.62,13492.0,101.56,101.64,101.54,101.62,13492.0
2021-08-16 11:40:00,101.63,101.72,101.62,101.72,5596.0,101.63,101.72,101.62,101.72,5596.0
2021-08-16 11:45:00,101.73,101.76,101.71,101.73,5344.0,101.73,101.76,101.71,101.73,5344.0
2021-08-16 11:50:00,101.74,101.79,101.72,101.76,5727.0,101.74,101.79,101.72,101.76,5727.0
2021-08-16 11:55:00,101.77,101.79,101.74,101.77,8358.0,101.77,101.79,101.74,101.77,8358.0
2021-08-16 12:00:00,101.77,101.8,101.69,101.75,13425.0,101.77,101.8,101.69,101.75,13425.0
2021-08-16 12:05:00,101.75,101.76,101.66,101.69,6449.0,101.75,101.76,101.66,101.69,6449.0
2021-08-16 12:10:00,101.69,101.74,101.67,101.74,4751.0,101.69,101.74,101.67,101.74,4751.0
2021-08-16 12:15:00,101.73,101.78,101.67,101.69,15706.0,101.73,101.78,101.67,101.69,15706.0
2021-08-16 12:20:00,101.67,101.71,101.6,101.64,5278.0,101.67,101.71,101.6,101.64,5278.0
2021-08-16 12:25:00,101.59,101.65,101.49,101.54,8505.0,101.59,101.65,101.49,101.54,8505.0
2021-08-16 12:30:00,101.57,101.6,101.51,101.51,6831.0,101.57,101.6,101.51,101.51,6831.0
2021-08-16 12:35:00,101.55,101.67,101.55,101.66,8332.0,101.55,101.67,101.55,101.66,8332.0
2021-08-16 12:40:00,101.65,101.69,101.62,101.68,3867.0,101.65,101.69,101.62,101.68,3867.0
2021-08-16 12:45:00,101.68,101.69,101.63,101.68,7442.0,101.68,101.69,101.63,101.68,7442.0
2021-08-16 12:50:00,101.68,101.71,101.57,101.62,15642.0,101.68,101.71,101.57,101.62,15642.0
2021-08-16 12:55:00,101.61,101.71,101.6,101.66,6107.0,101.61,101.71,101.6,101.66,6107.0
2021-08-16 13:00:00,101.66,101.69,101.6,101.67,19941.0,101.66,101.69,101.6,101.67,19941.0
2021-08-16 13:05:00,101.67,101.67,101.43,101.45,14770.0,101.67,101.67,101.43,101.45,14770.0
2021-08-16 13:10:00,101.45,101.55,101.42,101.52,9486.0,101.45,101.55,101.42,101.52,9486.0
2021-08-16 13:15:00,101.53,101.6,101.49,101.59,8651.0,101.53,101.6,101.49,101.59,8651.0
2021-08-16 13:20:00,101.59,101.63,101.57,101.62,7154.0,101.59,101.63,101.57,101.62,7154.0
2021-08-16 13:25:00,101.65,101.68,101.61,101.67,35625.0,101.65,101.68,101.61,101.67,35625.0
2021-08-16 13:30:00,101.67,101.74,101.61,101.66,34335.0,101.67,101.74,101.61,101.66,34335.0
2021-08-16 13:35:00,101.65,101.76,101.65,101.74,21257.0,101.65,101.76,101.65,101.74,21257.0
2021-08-16 13:40:00,101.73,101.75,101.71,101.73,4708.0,101.73,101.75,101.71,101.73,4708.0
2021-08-16 13:45:00,101.73,101.77,101.72,101.75,5144.0,101.73,101.77,101.72,101.75,5144.0
2021-08-16 13:50:00,101.73,101.77,101.69,101.75,9709.0,101.73,101.77,101.69,101.75,9709.0
2021-08-16 13:55:00,101.73,101.78,101.73,101.75,3646.0,101.73,101.78,101.73,101.75,3646.0
2021-08-16 14:00:00,101.76,101.81,101.72,101.73,5296.0,101.76,101.81,101.72,101.73,5296.0
2021-08-16 14:05:00,101.75,101.78,101.74,101.75,6385.0,101.75,101.78,101.74,101.75,6385.0
2021-08-16 14:10:00,101.74,101.84,101.74,101.81,14761.0,101.74,101.84,101.74,101.81,14761.0
2021-08-16 14:15:00,101.8,101.94,101.79,101.9,14860.0,101.8,101.94,101.79,101.9,14860.0
2021-08-16 14:20:00,101.88,101.92,101.86,101.91,2916.0,101.88,101.92,101.86,101.91,2916.0
2021-08-16 14:25:00,101.9,101.9,101.88,101.9,4375.0,101.9,101.9,101.88,101.9,4375.0
2021-08-16 14:30:00,101.88,101.94,101.87,101.94,3954.0,101.88,101.94,101.87,101.94,3954.0
2021-08-16 14:35:00,101.92,101.99,101.92,101.97,4620.0,101.92,101.99,101.92,101.97,4620.0
2021-08-16 14:40:00,101.98,102.1,101.98,102.09,6829.0,101.98,102.1,101.98,102.09,6829.0
2021-08-16 14:45:00,102.09,102.32,102.09,102.32,13086.0,102.09,102.32,102.09,102.32,13086.0
2021-08-16 14:50:00,102.32,102.44,102.3,102.39,15143.0,102.32,102.44,102.3,102.39,15143.0
2021-08-16 14:55:00,102.39,102.55,102.39,102.51,28394.0,102.39,102.55,102.39,102.51,28394.0
2021-08-16 15:00:00,102.5,102.56,102.29,102.4,118992.0,102.5,102.56,102.29,102.4,118992.0
2021-08-16 15:05:00,102.39,102.48,102.33,102.42,12840.0,102.39,102.48,102.33,102.42,12840.0
2021-08-16 15:10:00,102.41,102.54,102.39,102.53,7500.0,102.41,102.54,102.39,102.53,7500.0
2021-08-16 15:15:00,102.54,102.65,102.49,102.63,13330.0,102.54,102.65,102.49,102.63,13330.0
2021-08-16 15:20:00,102.63,102.65,102.54,102.58,9716.0,102.63,102.65,102.54,102.58,9716.0
2021-08-16 15:25:00,102.56,102.56,102.51,102.53,8037.0,102.56,102.56,102.51,102.53,8037.0
2021-08-16 15:30:00,102.53,102.56,102.42,102.56,22086.0,102.53,102.56,102.42,102.56,22086.0
2021-08-16 15:35:00,102.56,102.7,102.55,102.6,22500.0,102.56,102.7,102.55,102.6,22500.0
2021-08-16 15:40:00,102.61,102.61,102.48,102.5,15770.0,102.61,102.61,102.48,102.5,15770.0
2021-08-16 15:45:00,102.49,102.61,102.44,102.44,34587.0,102.49,102.61,102.44,102.44,34587.0
2021-08-16 15:50:00,102.42,102.5,102.35,102.4,43337.0,102.42,102.5,102.35,102.4,43337.0
2021-08-16 15:55:00,102.37,102.4,102.27,102.3,115046.0,102.37,102.4,102.27,102.3,115046.0
2021-08-17 09:30:00,101.98,101.99,101.55,101.65,24584.0,101.98,101.99,101.55,101.65,24584.0
2021-08-17 09:35:00,101.64,101.82,101.33,101.37,9844.0,101.64,101.82,101.33,101.37,9844.0
2021-08-17 09:40:00,101.31,101.46,101.27,101.27,29367.0,101.31,101.46,101.27,101.27,29367.0
2021-08-17 09:45:00,101.28,101.3,101.03,101.22,5265.0,101.28,101.3,101.03,101.22,5265.0
2021-08-17 09:50:00,101.26,101.28,101.04,101.22,6721.0,101.26,101.28,101.04,101.22,6721.0
2021-08-17 09:55:00,101.18,101.18,100.92,101.0,18234.0,101.18,101.18,100.92,101.0,18234.0
2021-08-17 10:00:00,100.99,101.01,100.85,100.89,10863.0,100.99,101.01,100.85,100.89,10863.0
2021-08-17 10:05:00,100.86,100.89,100.78,100.85,5470.0,100.86,100.89,100.78,100.85,5470.0
2021-08-17 10:10:00,100.82,101.05,100.82,101.04,8206.0,100.82,101.05,100.82,101.04,8206.0
2021-08-17 10:15:00,100.96,101.01,100.91,101.01,19674.0,100.96,101.01,100.91,101.01,19674.0
2021-08-17 10:20:00,101.01,101.14,100.99,101.06,10967.0,101.01,101.14,100.99,101.06,10967.0
2021-08-17 10:25:00,101.04,101.09,100.92,100.97,9200.0,101.04,101.09,100.92,100.97,9200.0
2021-08-17 10:30:00,100.94,100.99,100.74,100.75,17287.0,100.94,100.99,100.74,100.75,17287.0
2021-08-17 10:35:00,100.75,100.75,100.37,100.4,9935.0,100.75,100.75,100.37,100.4,9935.0
2021-08-17 10:40:00,100.44,100.5,100.36,100.5,2742.0,100.44,100.5,100.36,100.5,2742.0
2021-08-17 10:45:00,100.55,100.6,100.48,100.58,8681.0,100.55,100.6,100.48,100.58,8681.0
2021-08-17 10:50:00,100.6,100.66,100.55,100.61,11315.0,100.6,100.66,100.55,100.61,11315.0
2021-08-17 10:55:00,100.6,100.61,100.48,100.48,6003.0,100.6,100.61,100.48,100.48,6003.0
2021-08-17 11:00:00,100.56,100.73,100.5,100.6,10583.0,100.56,100.73,100.5,100.6,10583.0
2021-08-17 11:05:00,100.59,100.62,100.26,100.39,39539.0,100.59,100.62,100.26,100.39,39539.0
2021-08-17 11:10:00,100.39,100.39,100.16,100.17,6751.0,100.39,100.39,100.16,100.17,6751.0
2021-08-17 11:15:00,100.19,100.36,100.19,100.34,10174.0,100.19,100.36,100.19,100.34,10174.0
2021-08-17 11:20:00,100.34,100.51,100.24,100.43,14073.0,100.34,100.51,100.24,100.43,14073.0
2021-08-17 11:25:00,100.4,100.4,100.23,100.33,7786.0,100.4,100.4,100.23,100.33,7786.0
2021-08-17 11:30:00,100.32,100.6,100.31,100.57,15184.0,100.32,100.6,100.31,100.57,15184.0
2021-08-17 11:35:00,100.59,100.6,100.43,100.48,8146.0,100.59,100.6,100.43,100.48,8146.0
2021-08-17 11:40:00,100.47,100.54,100.45,100.52,8664.0,100.47,100.54,100.45,100.52,8664.0
2021-08-17 11:45:00,100.52,100.6,100.47,100.54,6364.0,100.52,100.6,100.47,100.54,6364.0
2021-08-17 11:50:00,100.54,100.61,100.51,100.56,6096.0,100.54,100.61,100.51,100.56,6096.0
2021-08-17 11:55:00,100.55,100.57,100.44,100.5,15577.0,100.55,100.57,100.44,100.5,15577.0
2021-08-17 12:00:00,100.48,100.49,100.34,100.36,14369.0,100.48,100.49,100.34,100.36,14369.0
2021-08-17 12:05:00,100.39,100.49,100.37,100.38,2690.0,100.39,100.49,100.37,100.38,2690.0
2021-08-17 12:10:00,100.41,100.61,100.41,100.56,11113.0,100.41,100.61,100.41,100.56,11113.0
2021-08-17 12:15:00,100.56,100.58,100.47,100.57,7191.0,100.56,100.58,100.47,100.57,7191.0
2021-08-17 12:20:00,100.57,100.65,100.56,100.61,5651.0,100.57,100.65,100.56,100.61,5651.0
2021-08-17 12:25:00,100.61,100.62,100.57,100.62,3028.0,100.61,100.62,100.57,100.62,3028.0
2021-08-17 12:30:00,100.62,100.74,100.57,100.73,9880.0,100.62,100.74,100.57,100.73,9880.0
2021-08-17 12:35:00,100.73,100.74,100.59,100.6,9598.0,100.73,100.74,100.59,100.6,9598.0
2021-08-17 12:40:00,100.57,100.72,100.57,100.71,5292.0,100.57,100.72,100.57,100.71,5292.0
2021-08-17 12:45:00,100.68,100.68,100.47,100.53,9688.0,100.68,100.68,100.47,100.53,9688.0
2021-08-17 12:50:00,100.54,100.6,100.49,100.59,5561.0,100.54,100.6,100.49,100.59,5561.0
2021-08-17 12:55:00,100.59,100.59,100.36,100.39,6249.0,100.59,100.59,100.36,100.39,6249.0
2021-08-17 13:00:00,100.37,100.49,100.37,100.45,4326.0,100.37,100.49,100.37,100.45,4326.0
2021-08-17 13:05:00,100.46,100.57,100.38,100.55,16993.0,100.46,100.57,100.38,100.55,16993.0
2021-08-17 13:10:00,100.55,100.56,100.44,100.5,20540.0,100.55,100.56,100.44,100.5,20540.0
2021-08-17 13:15:00,100.5,100.5,100.3,100.36,6672.0,100.5,100.5,100.3,100.36,6672.0
2021-08-17 13:20:00,100.37,100.5,100.36,100.48,17231.0,100.37,100.5,100.36,100.48,17231.0
2021-08-17 13:25:00,100.47,100.56,100.43,100.56,21676.0,100.47,100.56,100.43,100.56,21676.0
2021-08-17 13:30:00,100.57,100.57,100.44,100.5,11984.0,100.57,100.57,100.44,100.5,11984.0
2021-08-17 13:35:00,100.48,100.5,100.37,100.37,12434.0,100.48,100.5,100.37,100.37,12434.0
2021-08-17 13:40:00,100.37,100.37,100.25,100.26,15612.0,100.37,100.37,100.25,100.26,15612.0
2021-08-17 13:45:00,100.25,100.31,100.2,100.29,6982.0,100.25,100.31,100.2,100.29,6982.0
2021-08-17 13:50:00,100.3,100.35,100.25,100.26,7380.0,100.3,100.35,100.25,100.26,7380.0
2021-08-17 13:55:00,100.25,100.29,100.22,100.26,15463.0,100.25,100.29,100.22,100.26,15463.0
2021-08-17 14:00:00,100.27,100.35,100.24,100.29,19823.0,100.27,100.35,100.24,100.29,19823.0
2021-08-17 14:05:00,100.27,100.3,100.25,100.27,17684.0,100.27,100.3,100.25,100.27,17684.0
2021-08-17 14:10:00,100.27,100.35,100.26,100.29,6622.0,100.27,100.35,100.26,100.29,6622.0
2021-08-17 14:15:00,100.29,100.38,100.29,100.33,15615.0,100.29,100.38,100.29,100.33,15615.0
2021-08-17 14:20:00,100.32,100.33,100.2,100.29,15158.0,100.32,100.33,100.2,100.29,15158.0
2021-08-17 14:25:00,100.29,100.32,100.24,100.28,19559.0,100.29,100.32,100.24,100.28,19559.0
2021-08-17 14:30:00,100.27,100.27,100.17,100.17,9232.0,100.27,100.27,100.17,100.17,9232.0
2021-08-17 14:35:00,100.17,100.18,100.12,100.12,7880.0,100.17,100.18,100.12,100.12,7880.0
2021-08-17 14:40:00,100.13,100.17,100.06,100.17,11375.0,100.13,100.17,100.06,100.17,11375.0
2021-08-17 14:45:00,100.18,100.24,100.13,100.2,30188.0,100.18,100.24,100.13,100.2,30188.0
2021-08-17 14:50:00,100.21,100.21,100.09,100.11,11217.0,100.21,100.21,100.09,100.11,11217.0
2021-08-17 14:55:00,100.12,100.23,100.12,100.17,17667.0,100.12,100.23,100.12,100.17,17667.0
2021-08-17 15:00:00,100.19,100.22,100.14,100.19,7192.0,100.19,100.22,100.14,100.19,7192.0
2021-08-17 15:05:00,100.2,100.25,100.18,100.24,12395.0,100.2,100.25,100.18,100.24,12395.0
2021-08-17 15:10:00,100.23,100.29,100.19,100.27,8572.0,100.23,100.29,100.19,100.27,8572.0
2021-08-17 15:15:00,100.26,100.39,100.24,100.36,9908.0,100.26,100.39,100.24,100.36,9908.0
2021-08-17 15:20:00,100.37,100.43,100.35,100.37,7620.0,100.37,100.43,100.35,100.37,7620.0
2021-08-17 15:25:00,100.38,100.4,100.31,100.4,9992.0,100.38,100.4,100.31,100.4,9992.0
2021-08-17 15:30:00,100.41,100.44,100.37,100.42,11971.0,100.41,100.44,100.37,100.42,11971.0
2021-08-17 15:35:00,100.42,100.56,100.42,100.52,18707.0,100.42,100.56,100.42,100.52,18707.0
2021-08-17 15:40:00,100.51,100.51,100.34,100.45,38887.0,100.51,100.51,100.34,100.45,38887.0
2021-08-17 15:45:00,100.45,100.56,100.4,100.51,19729.0,100.45,100.56,100.4,100.51,19729.0
2021-08-17 15:50:00,100.52,100.63,100.5,100.52,32311.0,100.52,100.63,100.5,100.52,32311.0
2021-08-17 15:55:00,100.51,100.53,100.42,100.48,87524.0,100.51,100.53,100.42,100.48,87524.0
2021-08-18 09:30:00,100.48,100.6,100.37,100.43,19975.0,100.48,100.6,100.37,100.43,19975.0
2021-08-18 09:35:00,100.58,100.69,100.54,100.59,6870.0,100.58,100.69,100.54,100.59,6870.0
2021-08-18 09:40:00,100.55,101.13,100.52,101.06,6102.0,100.55,101.13,100.52,101.06,6102.0
2021-08-18 09:45:00,101.01,101.1,100.91,101.1,6552.0,101.01,101.1,100.91,101.1,6552.0
2021-08-18 09:50:00,101.16,101.25,100.99,101.25,3704.0,101.16,101.25,100.99,101.25,3704.0
2021-08-18 09:55:00,101.16,101.39,101.16,101.31,5291.0,101.16,101.39,101.16,101.31,5291.0
2021-08-18 10:00:00,101.34,101.61,101.31,101.58,8729.0,101.34,101.61,101.31,101.58,8729.0
2021-08-18 10:05:00,101.55,101.62,101.39,101.6,7146.0,101.55,101.62,101.39,101.6,7146.0
2021-08-18 10:10:00,101.67,101.91,101.67,101.86,14126.0,101.67,101.91,101.67,101.86,14126.0
2021-08-18 10:15:00,101.86,102.11,101.82,102.08,20085.0,101.86,102.11,101.82,102.08,20085.0
2021-08-18 10:20:00,102.06,102.19,101.99,102.11,8406.0,102.06,102.19,101.99,102.11,8406.0
2021-08-18 10:25:00,102.08,102.13,102.02,102.09,12373.0,102.08,102.13,102.02,102.09,12373.0
2021-08-18 10:30:00,102.06,102.13,101.93,102.11,11928.0,102.06,102.13,101.93,102.11,11928.0
2021-08-18 10:35:00,102.09,102.16,101.83,102.11,64144.0,102.09,102.16,101.83,102.11,64144.0
2021-08-18 10:40:00,102.05,102.07,101.7,101.84,33043.0,102.05,102.07,101.7,101.84,33043.0
2021-08-18 10:45:00,101.79,101.99,101.7,101.75,52780.0,101.79,101.99,101.7,101.75,52780.0
2021-08-18 10:50:00,101.75,101.92,101.7,101.73,5491.0,101.75,101.92,101.7,101.73,5491.0
2021-08-18 10:55:00,101.73,101.76,101.51,101.52,13174.0,101.73,101.76,101.51,101.52,13174.0
2021-08-18 11:00:00,101.52,101.52,101.21,101.26,4577.0,101.52,101.52,101.21,101.26,4577.0
2021-08-18 11:05:00,101.26,101.33,101.13,101.33,23908.0,101.26,101.33,101.13,101.33,23908.0
2021-08-18 11:10:00,101.3,101.46,101.3,101.44,6604.0,101.3,101.46,101.3,101.44,6604.0
2021-08-18 11:15:00,101.43,101.47,101.36,101.43,5921.0,101.43,101.47,101.36,101.43,5921.0
2021-08-18 11:20:00,101.46,101.46,101.34,101.36,6655.0,101.46,101.46,101.34,101.36,6655.0
2021-08-18 11:25:00,101.35,101.57,101.35,101.57,6300.0,101.35,101.57,101.35,101.57,6300.0
2021-08-18 11:30:00,101.55,101.56,101.36,101.36,3925.0,101.55,101.56,101.36,101.36,3925.0
2021-08-18 11:35:00,101.34,101.41,101.27,101.38,9340.0,101.34,101.41,101.27,101.38,9340.0
2021-08-18 11:40:00,101.38,101.53,101.36,101.49,6293.0,101.38,101.53,101.36,101.49,6293.0
2021-08-18 11:45:00,101.48,101.54,101.44,101.46,5751.0,101.48,101.54,101.44,101.46,5751.0
2021-08-18 11:50:00,101.49,101.52,101.29,101.31,11875.0,101.49,101.52,101.29,101.31,11875.0
2021-08-18 11:55:00,101.33,101.44,101.3,101.44,34579.0,101.33,101.44,101.3,101.44,34579.0
2021-08-18 12:00:00,101.42,101.42,101.24,101.29,25537.0,101.42,101.42,101.24,101.29,25537.0
2021-08-18 12:05:00,101.31,101.31,101.23,101.3,12723.0,101.31,101.31,101.23,101.3,12723.0
2021-08-18 12:10:00,101.31,101.4,101.24,101.36,5698.0,101.31,101.4,101.24,101.36,5698.0
2021-08-18 12:15:00,101.34,101.45,101.34,101.38,6321.0,101.34,101.45,101.34,101.38,6321.0
2021-08-18 12:20:00,101.41,101.52,101.41,101.41,7514.0,101.41,101.52,101.41,101.41,7514.0
2021-08-18 12:25:00,101.38,101.38,101.27,101.29,7821.0,101.38,101.38,101.27,101.29,7821.0
2021-08-18 12:30:00,101.29,101.35,101.27,101.28,7842.0,101.29,101.35,101.27,101.28,7842.0
2021-08-18 12:35:00,101.27,101.32,101.25,101.32,4359.0,101.27,101.32,101.25,101.32,4359.0
2021-08-18 12:40:00,101.34,101.35,101.31,101.35,1529.0,101.34,101.35,101.31,101.35,1529.0
2021-08-18 12:45:00,101.33,101.37,101.31,101.34,15744.0,101.33,101.37,101.31,101.34,15744.0
2021-08-18 12:50:00,101.33,101.46,101.31,101.45,5132.0,101.33,101.46,101.31,101.45,5132.0
2021-08-18 12:55:00,101.43,101.53,101.42,101.5,4392.0,101.43,101.53,101.42,101.5,4392.0
2021-08-18 13:00:00,101.48,101.51,101.43,101.49,3976.0,101.48,101.51,101.43,101.49,3976.0
2021-08-18 13:05:00,101.45,101.54,101.44,101.53,3212.0,101.45,101.54,101.44,101.53,3212.0
2021-08-18 13:10:00,101.54,101.59,101.49,101.57,10604.0,101.54,101.59,101.49,101.57,10604.0
2021-08-18 13:15:00,101.56,101.63,101.52,101.63,11645.0,101.56,101.63,101.52,101.63,11645.0
2021-08-18 13:20:00,101.65,101.76,101.54,101.59,66125.0,101.65,101.76,101.54,101.59,66125.0
2021-08-18 13:25:00,101.59,101.65,101.56,101.63,18287.0,101.59,101.65,101.56,101.63,18287.0
2021-08-18 13:30:00,101.62,101.76,101.62,101.73,5842.0,101.62,101.76,101.62,101.73,5842.0
2021-08-18 13:35:00,101.73,101.82,101.71,101.74,7571.0,101.73,101.82,101.71,101.74,7571.0
2021-08-18 13:40:00,101.75,101.8,101.71,101.73,5315.0,101.75,101.8,101.71,101.73,5315.0
2021-08-18 13:45:00,101.73,101.75,101.7,101.7,3465.0,101.73,101.75,101.7,101.7,3465.0
2021-08-18 13:50:00,101.71,101.85,101.71,101.85,8087.0,101.71,101.85,101.71,101.85,8087.0
2021-08-18 13:55:00,101.86,102.0,101.85,101.95,12691.0,101.86,102.0,101.85,101.95,12691.0
2021-08-18 14:00:00,101.98,102.12,101.95,102.12,12280.0,101.98,102.12,101.95,102.12,12280.0
2021-08-18 14:05:00,102.1,102.11,101.95,101.95,5353.0,102.1,102.11,101.95,101.95,5353.0
2021-08-18 14:10:00,101.97,102.03,101.71,101.77,9992.0,101.97,102.03,101.71,101.77,9992.0
2021-08-18 14:15:00,101.73,101.73,101.51,101.64,14923.0,101.73,101.73,101.51,101.64,14923.0
2021-08-18 14:20:00,101.65,101.76,101.61,101.75,7026.0,101.65,101.76,101.61,101.75,7026.0
2021-08-18 14:25:00,101.76,101.93,101.73,101.93,5583.0,101.76,101.93,101.73,101.93,5583.0
2021-08-18 14:30:00,101.92,102.0,101.92,101.99,9510.0,101.92,102.0,101.92,101.99,9510.0
2021-08-18 14:35:00,102.0,102.0,101.88,101.9,8033.0,102.0,102.0,101.88,101.9,8033.0
2021-08-18 14:40:00,101.88,101.92,101.81,101.83,4197.0,101.88,101.92,101.81,101.83,4197.0
2021-08-18 14:45:00,101.82,101.83,101.74,101.8,3898.0,101.82,101.83,101.74,101.8,3898.0
2021-08-18 14:50:00,101.79,101.8,101.69,101.72,4861.0,101.79,101.8,101.69,101.72,4861.0
2021-08-18 14:55:00,101.7,101.82,101.7,101.75,12635.0,101.7,101.82,101.7,101.75,12635.0
2021-08-18 15:00:00,101.74,101.74,101.58,101.61,11940.0,101.74,101.74,101.58,101.61,11940.0
2021-08-18 15:05:00,101.61,101.76,101.61,101.73,22341.0,101.61,101.76,101.61,101.73,22341.0
2021-08-18 15:10:00,101.7,101.81,101.7,101.77,37158.0,101.7,101.81,101.7,101.77,37158.0
2021-08-18 15:15:00,101.77,101.86,101.71,101.86,12425.0,101.77,101.86,101.71,101.86,12425.0
2021-08-18 15:20:00,101.84,101.85,101.79,101.82,7114.0,101.84,101.85,101.79,101.82,7114.0
2021-08-18 15:25:00,101.83,101.86,101.67,101.68,8475.0,101.83,101.86,101.67,101.68,8475.0
2021-08-18 15:30:00,101.68,101.83,101.64,101.75,54030.0,101.68,101.83,101.64,101.75,54030.0
2021-08-18 15:35:00,101.75,101.79,101.56,101.73,83793.0,101.75,101.79,101.56,101.73,83793.0
2021-08-18 15:40:00,101.71,101.73,101.61,101.64,26836.0,101.71,101.73,101.61,101.64,26836.0
2021-08-18 15:45:00,101.67,101.71,101.49,101.6,56578.0,101.67,101.71,101.49,101.6,56578.0
2021-08-18 15:50:00,101.58,101.75,101.55,101.69,98439.0,101.58,101.75,101.55,101.69,98439.0
2021-08-18 15:55:00,101.69,101.75,101.38,101.44,249509.0,101.69,101.75,101.38,101.44,249509.0
2021-08-19 09:30:00,101.13,101.54,100.86,101.5,19205.0,101.13,101.54,100.86,101.5,19205.0
2021-08-19 09:35:00,101.6,101.74,101.46,101.73,7440.0,101.6,101.74,101.46,101.73,7440.0
2021-08-19 09:40:00,101.78,102.05,101.62,101.88,9115.0,101.78,102.05,101.62,101.88,9115.0
2021-08-19 09:45:00,101.9,102.15,101.9,101.97,11886.0,101.9,102.15,101.9,101.97,11886.0
2021-08-19 09:50:00,101.99,102.11,101.88,102.02,16433.0,101.99,102.11,101.88,102.02,16433.0
2021-08-19 09:55:00,102.05,102.17,101.93,102.02,43392.0,102.05,102.17,101.93,102.02,43392.0
2021-08-19 10:00:00,101.98,102.01,101.76,101.99,20886.0,101.98,102.01,101.76,101.99,20886.0
2021-08-19 10:05:00,101.98,102.02,101.77,101.84,7432.0,101.98,102.02,101.77,101.84,7432.0
2021-08-19 10:10:00,101.83,101.83,101.55,101.66,3785.0,101.83,101.83,101.55,101.66,3785.0
2021-08-19 10:15:00,101.6,101.9,101.59,101.72,26333.0,101.6,101.9,101.59,101.72,26333.0
2021-08-19 10:20:00,101.74,101.74,101.52,101.52,2876.0,101.74,101.74,101.52,101.52,2876.0
2021-08-19 10:25:00,101.52,101.68,101.45,101.67,15297.0,101.52,101.68,101.45,101.67,15297.0
2021-08-19 10:30:00,101.69,101.72,101.54,101.58,2700.0,101.69,101.72,101.54,101.58,2700.0
2021-08-19 10:35:00,101.55,101.57,101.29,101.41,7274.0,101.55,101.57,101.29,101.41,7274.0
2021-08-19 10:40:00,101.39,101.41,101.18,101.19,20694.0,101.39,101.41,101.18,101.19,20694.0
2021-08-19 10:45:00,101.15,101.31,101.12,101.22,3742.0,101.15,101.31,101.12,101.22,3742.0
2021-08-19 10:50:00,101.29,101.31,101.19,101.28,12451.0,101.29,101.31,101.19,101.28,12451.0
2021-08-19 10:55:00,101.28,101.36,101.24,101.35,14965.0,101.28,101.36,101.24,101.35,14965.0
2021-08-19 11:00:00,101.31,101.38,101.2,101.35,16934.0,101.31,101.38,101.2,101.35,16934.0
2021-08-19 11:05:00,101.35,101.39,101.07,101.17,9475.0,101.35,101.39,101.07,101.17,9475.0
2021-08-19 11:10:00,101.18,101.44,101.18,101.44,26079.0,101.18,101.44,101.18,101.44,26079.0
2021-08-19 11:15:00,101.5,101.54,101.4,101.42,10222.0,101.5,101.54,101.4,101.42,10222.0
2021-08-19 11:20:00,101.41,101.45,101.37,101.43,3613.0,101.41,101.45,101.37,101.43,3613.0
2021-08-19 11:25:00,101.51,101.51,101.31,101.32,3196.0,101.51,101.51,101.31,101.32,3196.0
2021-08-19 11:30:00,101.35,101.38,101.2,101.22,13545.0,101.35,101.38,101.2,101.22,13545.0
2021-08-19 11:35:00,101.19,101.27,101.13,101.21,5948.0,101.19,101.27,101.13,101.21,5948.0
2021-08-19 11:40:00,101.19,101.28,101.19,101.23,2872.0,101.19,101.28,101.19,101.23,2872.0
2021-08-19 11:45:00,101.26,101.37,101.26,101.37,4300.0,101.26,101.37,101.26,101.37,4300.0
2021-08-19 11:50:00,101.34,101.46,101.31,101.32,5574.0,101.34,101.46,101.31,101.32,5574.0
2021-08-19 11:55:00,101.33,101.45,101.3,101.41,12355.0,101.33,101.45,101.3,101.41,12355.0
2021-08-19 12:00:00,101.4,101.4,101.18,101.18,3540.0,101.4,101.4,101.18,101.18,3540.0
2021-08-19 12:05:00,101.2,101.2,100.96,100.96,3506.0,101.2,101.2,100.96,100.96,3506.0
2021-08-19 12:10:00,100.96,101.11,100.96,101.06,4235.0,100.96,101.11,100.96,101.06,4235.0
2021-08-19 12:15:00,101.07,101.08,101.03,101.05,3085.0,101.07,101.08,101.03,101.05,3085.0
2021-08-19 12:20:00,101.08,101.09,100.98,101.0,5089.0,101.08,101.09,100.98,101.0,5089.0
2021-08-19 12:25:00,101.03,101.03,100.87,100.95,7510.0,101.03,101.03,100.87,100.95,7510.0
2021-08-19 12:30:00,100.97,100.98,100.81,100.81,14600.0,100.97,100.98,100.81,100.81,14600.0
2021-08-19 12:35:00,100.83,100.89,100.83,100.89,4416.0,100.83,100.89,100.83,100.89,4416.0
2021-08-19 12:40:00,100.87,100.93,100.81,100.85,3713.0,100.87,100.93,100.81,100.85,3713.0
2021-08-19 12:45:00,100.83,100.91,100.83,100.87,5575.0,100.83,100.91,100.83,100.87,5575.0
2021-08-19 12:50:00,100.88,100.98,100.87,100.96,6591.0,100.88,100.98,100.87,100.96,6591.0
2021-08-19 12:55:00,100.95,101.0,100.92,100.95,5062.0,100.95,101.0,100.92,100.95,5062.0
2021-08-19 13:00:00,100.97,101.02,100.89,100.91,7785.0,100.97,101.02,100.89,100.91,7785.0
2021-08-19 13:05:00,100.91,100.91,100.78,100.86,36875.0,100.91,100.91,100.78,100.86,36875.0
2021-08-19 13:10:00,100.83,100.88,100.8,100.84,4248.0,100.83,100.88,100.8,100.84,4248.0
2021-08-19 13:15:00,100.85,100.89,100.84,100.89,2286.0,100.85,100.89,100.84,100.89,2286.0
2021-08-19 13:20:00,100.9,100.93,100.85,100.86,3704.0,100.9,100.93,100.85,100.86,3704.0
2021-08-19 13:25:00,100.84,100.84,100.73,100.75,3733.0,100.84,100.84,100.73,100.75,3733.0
2021-08-19 13:30:00,100.75,100.81,100.72,100.78,10017.0,100.75,100.81,100.72,100.78,10017.0
2021-08-19 13:35:00,100.78,100.82,100.73,100.82,6878.0,100.78,100.82,100.73,100.82,6878.0
2021-08-19 13:40:00,100.83,100.91,100.76,100.78,7871.0,100.83,100.91,100.76,100.78,7871.0
2021-08-19 13:45:00,100.76,100.78,100.7,100.75,6172.0,100.76,100.78,100.7,100.75,6172.0
2021-08-19 13:50:00,100.76,100.8,100.73,100.78,4930.0,100.76,100.8,100.73,100.78,4930.0
2021-08-19 13:55:00,100.75,100.75,100.59,100.59,10647.0,100.75,100.75,100.59,100.59,10647.0
2021-08-19 14:00:00,100.59,100.7,100.55,100.55,9029.0,100.59,100.7,100.55,100.55,9029.0
2021-08-19 14:05:00,100.55,100.63,100.5,100.56,5035.0,100.55,100.63,100.5,100.56,5035.0
2021-08-19 14:10:00,100.53,100.6,100.47,100.51,11022.0,100.53,100.6,100.47,100.51,11022.0
2021-08-19 14:15:00,100.5,100.64,100.49,100.64,5420.0,100.5,100.64,100.49,100.64,5420.0
2021-08-19 14:20:00,100.62,100.64,100.55,100.63,7684.0,100.62,100.64,100.55,100.63,7684.0
2021-08-19 14:25:00,100.61,100.67,100.47,100.47,9392.0,100.61,100.67,100.47,100.47,9392.0
2021-08-19 14:30:00,100.44,100.5,100.35,100.5,11978.0,100.44,100.5,100.35,100.5,11978.0
2021-08-19 14:35:00,100.5,100.63,100.49,100.56,5766.0,100.5,100.63,100.49,100.56,5766.0
2021-08-19 14:40:00,100.52,100.58,100.47,100.54,6624.0,100.52,100.58,100.47,100.54,6624.0
2021-08-19 14:45:00,100.53,100.6,100.47,100.55,5684.0,100.53,100.6,100.47,100.55,5684.0
2021-08-19 14:50:00,100.51,100.61,100.4,100.58,10160.0,100.51,100.61,100.4,100.58,10160.0
2021-08-19 14:55:00,100.6,100.61,100.53,100.6,6876.0,100.6,100.61,100.53,100.6,6876.0
2021-08-19 15:00:00,100.61,100.82,100.61,100.82,7163.0,100.61,100.82,100.61,100.82,7163.0
2021-08-19 15:05:00,100.79,100.8,100.68,100.7,6273.0,100.79,100.8,100.68,100.7,6273.0
2021-08-19 15:10:00,100.72,100.77,100.59,100.61,19505.0,100.72,100.77,100.59,100.61,19505.0
2021-08-19 15:15:00,100.61,100.69,100.58,100.64,10309.0,100.61,100.69,100.58,100.64,10309.0
2021-08-19 15:20:00,100.67,100.74,100.6,100.72,8679.0,100.67,100.74,100.6,100.72,8679.0
2021-08-19 15:25:00,100.74,100.85,100.71,100.84,31900.0,100.74,100.85,100.71,100.84,31900.0
2021-08-19 15:30:00,100.84,100.96,100.77,100.92,25879.0,100.84,100.96,100.77,100.92,25879.0
2021-08-19 15:35:00,100.9,101.01,100.89,100.98,53722.0,100.9,101.01,100.89,100.98,53722.0
2021-08-19 15:40:00,100.95,101.07,100.9,101.05,42925.0,100.95,101.07,100.9,101.05,42925.0
2021-08-19 15:45:00,101.05,101.09,100.96,101.07,24701.0,101.05,101.09,100.96,101.07,24701.0
2021-08-19 15:50:00,101.07,101.42,101.07,101.22,160609.0,101.07,101.42,101.07,101.22,160609.0
2021-08-19 15:55:00,101.19,101.19,100.95,101.07,153522.0,101.19,101.19,100.95,101.07,153522.0
2021-08-20 09:30:00,100.99,101.35,100.45,101.35,63161.0,100.99,101.35,100.45,101.35,63161.0
2021-08-20 09:35:00,101.34,101.7,101.21,101.65,14855.0,101.34,101.7,101.21,101.65,14855.0
2021-08-20 09:40:00,101.66,101.8,101.56,101.8,10210.0,101.66,101.8,101.56,101.8,10210.0
2021-08-20 09:45:00,101.82,101.88,101.63,101.69,15862.0,101.82,101.88,101.63,101.69,15862.0
2021-08-20 09:50:00,101.69,101.83,101.68,101.8,23766.0,101.69,101.83,101.68,101.8,23766.0
2021-08-20 09:55:00,101.83,102.08,101.82,102.05,19377.0,101.83,102.08,101.82,102.05,19377.0
2021-08-20 10:00:00,102.05,102.28,102.02,102.27,18369.0,102.05,102.28,102.02,102.27,18369.0
2021-08-20 10:05:00,102.23,102.27,101.86,101.94,19242.0,102.23,102.27,101.86,101.94,19242.0
2021-08-20 10:10:00,101.96,102.03,101.81,101.84,6684.0,101.96,102.03,101.81,101.84,6684.0
2021-08-20 10:15:00,101.84,102.04,101.76,102.0,28841.0,101.84,102.04,101.76,102.0,28841.0
2021-08-20 10:20:00,102.06,102.07,101.87,101.98,18104.0,102.06,102.07,101.87,101.98,18104.0
2021-08-20 10:25:00,102.0,102.07,101.9,102.07,7369.0,102.0,102.07,101.9,102.07,7369.0
2021-08-20 10:30:00,102.08,102.14,101.9,101.93,11464.0,102.08,102.14,101.9,101.93,11464.0
2021-08-20 10:35:00,101.96,102.06,101.92,101.93,11621.0,101.96,102.06,101.92,101.93,11621.0
2021-08-20 10:40:00,101.94,101.95,101.85,101.88,4924.0,101.94,101.95,101.85,101.88,4924.0
2021-08-20 10:45:00,101.87,101.89,101.81,101.89,3756.0,101.87,101.89,101.81,101.89,3756.0
2021-08-20 10:50:00,101.87,101.97,101.8,101.93,5094.0,101.87,101.97,101.8,101.93,5094.0
2021-08-20 10:55:00,101.95,101.96,101.81,101.84,10447.0,101.95,101.96,101.81,101.84,10447.0
2021-08-20 11:00:00,101.85,101.92,101.81,101.82,5210.0,101.85,101.92,101.81,101.82,5210.0
2021-08-20 11:05:00,101.81,102.01,101.81,101.98,8097.0,101.81,102.01,101.81,101.98,8097.0
2021-08-20 11:10:00,101.98,102.04,101.84,101.96,32070.0,101.98,102.04,101.84,101.96,32070.0
2021-08-20 11:15:00,101.98,102.04,101.79,101.85,14692.0,101.98,102.04,101.79,101.85,14692.0
2021-08-20 11:20:00,101.86,101.95,101.74,101.81,9266.0,101.86,101.95,101.74,101.81,9266.0
2021-08-20 11:25:00,101.86,102.02,101.82,101.97,4764.0,101.86,102.02,101.82,101.97,4764.0
2021-08-20 11:30:00,101.99,102.07,101.91,102.0,11431.0,101.99,102.07,101.91,102.0,11431.0
2021-08-20 11:35:00,102.03,102.05,101.94,101.97,9409.0,102.03,102.05,101.94,101.97,9409.0
2021-08-20 11:40:00,101.98,102.15,101.98,102.13,5625.0,101.98,102.15,101.98,102.13,5625.0
2021-08-20 11:45:00,102.15,102.22,102.12,102.16,7955.0,102.15,102.22,102.12,102.16,7955.0
2021-08-20 11:50:00,102.15,102.28,102.15,102.21,5221.0,102.15,102.28,102.15,102.21,5221.0
2021-08-20 11:55:00,102.24,102.33,102.21,102.31,4595.0,102.24,102.33,102.21,102.31,4595.0
2021-08-20 12:00:00,102.32,102.49,102.3,102.49,21219.0,102.32,102.49,102.3,102.49,21219.0
2021-08-20 12:05:00,102.48,102.58,102.47,102.56,10008.0,102.48,102.58,102.47,102.56,10008.0
2021-08-20 12:10:00,102.58,102.69,102.33,102.33,39931.0,102.58,102.69,102.33,102.33,39931.0
2021-08-20 12:15:00,102.32,102.4,102.26,102.28,7141.0,102.32,102.4,102.26,102.28,7141.0
2021-08-20 12:20:00,102.28,102.52,102.21,102.34,49241.0,102.28,102.52,102.21,102.34,49241.0
2021-08-20 12:25:00,102.33,102.47,102.27,102.47,3683.0,102.33,102.47,102.27,102.47,3683.0
2021-08-20 12:30:00,102.48,102.49,102.43,102.48,1782.0,102.48,102.49,102.43,102.48,1782.0
2021-08-20 12:35:00,102.5,102.55,102.48,102.48,11970.0,102.5,102.55,102.48,102.48,11970.0
2021-08-20 12:40:00,102.46,102.52,102.45,102.48,3747.0,102.46,102.52,102.45,102.48,3747.0
2021-08-20 12:45:00,102.49,102.5,102.42,102.49,4847.0,102.49,102.5,102.42,102.49,4847.0
2021-08-20 12:50:00,102.51,102.51,102.42,102.42,1400.0,102.51,102.51,102.42,102.42,1400.0
2021-08-20 12:55:00,102.42,102.46,102.38,102.38,19069.0,102.42,102.46,102.38,102.38,19069.0
2021-08-20 13:00:00,102.41,102.46,102.39,102.44,2456.0,102.41,102.46,102.39,102.44,2456.0
2021-08-20 13:05:00,102.46,102.48,102.39,102.47,17286.0,102.46,102.48,102.39,102.47,17286.0
2021-08-20 13:10:00,102.47,102.51,102.43,102.48,6597.0,102.47,102.51,102.43,102.48,6597.0
2021-08-20 13:15:00,102.49,102.55,102.47,102.55,6067.0,102.49,102.55,102.47,102.55,6067.0
2021-08-20 13:20:00,102.53,102.59,102.52,102.57,4227.0,102.53,102.59,102.52,102.57,4227.0
2021-08-20 13:25:00,102.57,102.59,102.54,102.56,3913.0,102.57,102.59,102.54,102.56,3913.0
2021-08-20 13:30:00,102.56,102.58,102.48,102.5,5481.0,102.56,102.58,102.48,102.5,5481.0
2021-08-20 13:35:00,102.48,102.49,102.39,102.39,4424.0,102.48,102.49,102.39,102.39,4424.0
2021-08-20 13:40:00,102.4,102.55,102.37,102.55,11946.0,102.4,102.55,102.37,102.55,11946.0
2021-08-20 13:45:00,102.58,102.64,102.46,102.5,7165.0,102.58,102.64,102.46,102.5,7165.0
2021-08-20 13:50:00,102.48,102.51,102.4,102.48,8615.0,102.48,102.51,102.4,102.48,8615.0
2021-08-20 13:55:00,102.49,102.51,102.42,102.44,6750.0,102.49,102.51,102.42,102.44,6750.0
2021-08-20 14:00:00,102.45,102.53,102.43,102.49,3912.0,102.45,102.53,102.43,102.49,3912.0
2021-08-20 14:05:00,102.5,102.59,102.49,102.56,2669.0,102.5,102.59,102.49,102.56,2669.0
2021-08-20 14:10:00,102.56,102.62,102.55,102.59,2950.0,102.56,102.62,102.55,102.59,2950.0
2021-08-20 14:15:00,102.58,102.61,102.57,102.58,3373.0,102.58,102.61,102.57,102.58,3373.0
2021-08-20 14:20:00,102.56,102.56,102.42,102.42,19221.0,102.56,102.56,102.42,102.42,19221.0
2021-08-20 14:25:00,102.42,102.49,102.42,102.45,5409.0,102.42,102.49,102.42,102.45,5409.0
2021-08-20 14:30:00,102.45,102.52,102.4,102.51,5102.0,102.45,102.52,102.4,102.51,5102.0
2021-08-20 14:35:00,102.51,102.51,102.44,102.45,5732.0,102.51,102.51,102.44,102.45,5732.0
2021-08-20 14:40:00,102.44,102.46,102.42,102.44,6062.0,102.44,102.46,102.42,102.44,6062.0
2021-08-20 14:45:00,102.44,102.46,102.42,102.45,3769.0,102.44,102.46,102.42,102.45,3769.0
2021-08-20 14:50:00,102.47,102.51,102.45,102.51,4335.0,102.47,102.51,102.45,102.51,4335.0
2021-08-20 14:55:00,102.51,102.59,102.49,102.58,6320.0,102.51,102.59,102.49,102.58,6320.0
2021-08-20 15:00:00,102.58,102.69,102.57,102.64,42283.0,102.58,102.69,102.57,102.64,42283.0
2021-08-20 15:05:00,102.61,102.63,102.48,102.51,5768.0,102.61,102.63,102.48,102.51,5768.0
2021-08-20 15:10:00,102.51,102.51,102.46,102.47,6090.0,102.51,102.51,102.46,102.47,6090.0
2021-08-20 15:15:00,102.48,102.52,102.44,102.45,3196.0,102.48,102.52,102.44,102.45,3196.0
2021-08-20 15:20:00,102.45,102.52,102.45,102.5,6647.0,102.45,102.52,102.45,102.5,6647.0
2021-08-20 15:25:00,102.51,102.62,102.49,102.61,9200.0,102.51,102.62,102.49,102.61,9200.0
2021-08-20 15:30:00,102.61,102.68,102.6,102.68,13346.0,102.61,102.68,102.6,102.68,13346.0
2021-08-20 15:35:00,102.69,102.75,102.68,102.7,10676.0,102.69,102.75,102.68,102.7,10676.0
2021-08-20 15:40:00,102.69,102.7,102.57,102.65,11924.0,102.69,102.7,102.57,102.65,11924.0
2021-08-20 15:45:00,102.66,102.75,102.63,102.67,21121.0,102.66,102.75,102.63,102.67,21121.0
2021-08-20 15:50:00,102.67,102.69,102.54,102.63,37419.0,102.67,102.69,102.54,102.63,37419.0
2021-08-20 15:55:00,102.63,102.77,102.61,102.66,54734.0,102.63,102.77,102.61,102.66,54734.0
2021-08-23 09:30:00,102.67,102.96,102.55,102.9,67512.0,102.67,102.96,102.55,102.9,67512.0
2021-08-23 09:35:00,102.93,103.1,102.87,103.01,19864.0,102.93,103.1,102.87,103.01,19864.0
2021-08-23 09:40:00,103.05,103.07,102.67,102.69,27562.0,103.05,103.07,102.67,102.69,27562.0
2021-08-23 09:45:00,102.69,102.8,102.54,102.54,14407.0,102.69,102.8,102.54,102.54,14407.0
2021-08-23 09:50:00,102.54,102.86,102.47,102.84,33257.0,102.54,102.86,102.47,102.84,33257.0
2021-08-23 09:55:00,102.85,103.05,102.82,103.02,24124.0,102.85,103.05,102.82,103.02,24124.0
2021-08-23 10:00:00,103.03,103.33,102.99,103.32,24443.0,103.03,103.33,102.99,103.32,24443.0
2021-08-23 10:05:00,103.4,103.4,103.07,103.19,19025.0,103.4,103.4,103.07,103.19,19025.0
2021-08-23 10:10:00,103.18,103.28,103.15,103.28,9507.0,103.18,103.28,103.15,103.28,9507.0
2021-08-23 10:15:00,103.29,103.45,103.28,103.42,16285.0,103.29,103.45,103.28,103.42,16285.0
2021-08-23 10:20:00,103.4,103.41,103.22,103.29,15271.0,103.4,103.41,103.22,103.29,15271.0
2021-08-23 10:25:00,103.3,103.43,103.29,103.43,9202.0,103.3,103.43,103.29,103.43,9202.0
2021-08-23 10:30:00,103.43,103.69,103.36,103.67,52381.0,103.43,103.69,103.36,103.67,52381.0
2021-08-23 10:35:00,103.7,103.73,103.51,103.73,34488.0,103.7,103.73,103.51,103.73,34488.0
2021-08-23 10:40:00,103.7,103.85,103.67,103.7,53828.0,103.7,103.85,103.67,103.7,53828.0
2021-08-23 10:45:00,103.71,103.84,103.61,103.79,85219.0,103.71,103.84,103.61,103.79,85219.0
2021-08-23 10:50:00,103.78,103.8,103.21,103.23,16830.0,103.78,103.8,103.21,103.23,16830.0
2021-08-23 10:55:00,103.24,103.27,103.16,103.23,13358.0,103.24,103.27,103.16,103.23,13358.0
2021-08-23 11:00:00,103.23,103.39,103.2,103.36,21941.0,103.23,103.39,103.2,103.36,21941.0
2021-08-23 11:05:00,103.36,103.45,103.29,103.43,15935.0,103.36,103.45,103.29,103.43,15935.0
2021-08-23 11:10:00,103.44,103.63,103.43,103.58,43437.0,103.44,103.63,103.43,103.58,43437.0
2021-08-23 11:15:00,103.59,103.59,103.46,103.48,20550.0,103.59,103.59,103.46,103.48,20550.0
2021-08-23 11:20:00,103.48,103.49,103.33,103.37,10715.0,103.48,103.49,103.33,103.37,10715.0
2021-08-23 11:25:00,103.34,103.42,103.29,103.4,13230.0,103.34,103.42,103.29,103.4,13230.0
2021-08-23 11:30:00,103.4,103.5,103.34,103.44,13385.0,103.4,103.5,103.34,103.44,13385.0
2021-08-23 11:35:00,103.44,103.48,103.25,103.39,10719.0,103.44,103.48,103.25,103.39,10719.0
2021-08-23 11:40:00,103.42,103.54,103.38,103.54,8702.0,103.42,103.54,103.38,103.54,8702.0
2021-08-23 11:45:00,103.55,103.6,103.47,103.47,12145.0,103.55,103.6,103.47,103.47,12145.0
2021-08-23 11:50:00,103.46,103.57,103.46,103.52,9014.0,103.46,103.57,103.46,103.52,9014.0
2021-08-23 11:55:00,103.49,103.56,103.46,103.52,8208.0,103.49,103.56,103.46,103.52,8208.0
2021-08-23 12:00:00,103.51,103.53,103.42,103.5,10938.0,103.51,103.53,103.42,103.5,10938.0
2021-08-23 12:05:00,103.51,103.55,103.47,103.51,9115.0,103.51,103.55,103.47,103.51,9115.0
2021-08-23 12:10:00,103.5,103.58,103.5,103.54,7431.0,103.5,103.58,103.5,103.54,7431.0
2021-08-23 12:15:00,103.51,103.53,103.42,103.46,6787.0,103.51,103.53,103.42,103.46,6787.0
2021-08-23 12:20:00,103.47,103.48,103.39,103.47,7863.0,103.47,103.48,103.39,103.47,7863.0
2021-08-23 12:25:00,103.48,103.51,103.45,103.46,10143.0,103.48,103.51,103.45,103.46,10143.0
2021-08-23 12:30:00,103.45,103.57,103.45,103.53,12130.0,103.45,103.57,103.45,103.53,12130.0
2021-08-23 12:35:00,103.5,103.56,103.48,103.54,15498.0,103.5,103.56,103.48,103.54,15498.0
2021-08-23 12:40:00,103.55,103.62,103.53,103.61,5438.0,103.55,103.62,103.53,103.61,5438.0
2021-08-23 12:45:00,103.61,103.67,103.6,103.63,13830.0,103.61,103.67,103.6,103.63,13830.0
2021-08-23 12:50:00,103.61,103.65,103.56,103.63,10207.0,103.61,103.65,103.56,103.63,10207.0
2021-08-23 12:55:00,103.65,103.77,103.6,103.77,7533.0,103.65,103.77,103.6,103.77,7533.0
2021-08-23 13:00:00,103.75,103.79,103.7,103.79,7408.0,103.75,103.79,103.7,103.79,7408.0
2021-08-23 13:05:00,103.77,103.84,103.77,103.84,8656.0,103.77,103.84,103.77,103.84,8656.0
2021-08-23 13:10:00,103.83,103.85,103.75,103.75,12980.0,103.83,103.85,103.75,103.75,12980.0
2021-08-23 13:15:00,103.74,103.79,103.66,103.68,9232.0,103.74,103.79,103.66,103.68,9232.0
2021-08-23 13:20:00,103.68,103.69,103.57,103.58,7223.0,103.68,103.69,103.57,103.58,7223.0
2021-08-23 13:25:00,103.58,103.59,103.49,103.53,8861.0,103.58,103.59,103.49,103.53,8861.0
2021-08-23 13:30:00,103.52,103.65,103.47,103.65,9911.0,103.52,103.65,103.47,103.65,9911.0
2021-08-23 13:35:00,103.66,103.71,103.55,103.58,28891.0,103.66,103.71,103.55,103.58,28891.0
2021-08-23 13:40:00,103.59,103.64,103.59,103.61,17395.0,103.59,103.64,103.59,103.61,17395.0
2021-08-23 13:45:00,103.61,103.66,103.54,103.54,25783.0,103.61,103.66,103.54,103.54,25783.0
2021-08-23 13:50:00,103.54,103.55,103.47,103.5,7853.0,103.54,103.55,103.47,103.5,7853.0
2021-08-23 13:55:00,103.5,103.55,103.45,103.45,13134.0,103.5,103.55,103.45,103.45,13134.0
2021-08-23 14:00:00,103.43,103.56,103.41,103.5,12225.0,103.43,103.56,103.41,103.5,12225.0
2021-08-23 14:05:00,103.52,103.58,103.51,103.58,6948.0,103.52,103.58,103.51,103.58,6948.0
2021-08-23 14:10:00,103.59,103.64,103.53,103.53,10854.0,103.59,103.64,103.53,103.53,10854.0
2021-08-23 14:15:00,103.53,103.54,103.39,103.4,10059.0,103.53,103.54,103.39,103.4,10059.0
2021-08-23 14:20:00,103.39,103.42,103.32,103.33,9593.0,103.39,103.42,103.32,103.33,9593.0
2021-08-23 14:25:00,103.32,103.42,103.3,103.42,7570.0,103.32,103.42,103.3,103.42,7570.0
2021-08-23 14:30:00,103.42,103.43,103.35,103.36,7595.0,103.42,103.43,103.35,103.36,7595.0
2021-08-23 14:35:00,103.34,103.4,103.34,103.4,5453.0,103.34,103.4,103.34,103.4,5453.0
2021-08-23 14:40:00,103.39,103.43,103.37,103.37,6754.0,103.39,103.43,103.37,103.37,6754.0
2021-08-23 14:45:00,103.39,103.39,103.28,103.31,8157.0,103.39,103.39,103.28,103.31,8157.0
2021-08-23 14:50:00,103.29,103.37,103.28,103.32,6999.0,103.29,103.37,103.28,103.32,6999.0
2021-08-23 14:55:00,103.31,103.35,103.28,103.3,10408.0,103.31,103.35,103.28,103.3,10408.0
2021-08-23 15:00:00,103.3,103.5,103.29,103.45,31019.0,103.3,103.5,103.29,103.45,31019.0
2021-08-23 15:05:00,103.44,103.53,103.39,103.52,35858.0,103.44,103.53,103.39,103.52,35858.0
2021-08-23 15:10:00,103.5,103.52,103.47,103.5,12762.0,103.5,103.52,103.47,103.5,12762.0
2021-08-23 15:15:00,103.52,103.63,103.51,103.6,53505.0,103.52,103.63,103.51,103.6,53505.0
2021-08-23 15:20:00,103.61,103.66,103.57,103.6,21648.0,103.61,103.66,103.57,103.6,21648.0
2021-08-23 15:25:00,103.61,103.68,103.59,103.68,20236.0,103.61,103.68,103.59,103.68,20236.0
2021-08-23 15:30:00,103.68,103.75,103.57,103.69,32699.0,103.68,103.75,103.57,103.69,32699.0
2021-08-23 15:35:00,103.69,103.78,103.65,103.71,24509.0,103.69,103.78,103.65,103.71,24509.0
2021-08-23 15:40:00,103.7,103.72,103.64,103.67,22040.0,103.7,103.72,103.64,103.67,22040.0
2021-08-23 15:45:00,103.66,103.71,103.57,103.58,44112.0,103.66,103.71,103.57,103.58,44112.0
2021-08-23 15:50:00,103.58,103.78,103.58,103.66,58485.0,103.58,103.78,103.58,103.66,58485.0
2021-08-23 15:55:00,103.65,103.65,103.46,103.57,171590.0,103.65,103.65,103.46,103.57,171590.0
2021-08-24 09:30:00,103.88,104.03,103.64,103.68,26108.0,103.88,104.03,103.64,103.68,26108.0
2021-08-24 09:35:00,103.72,103.76,103.55,103.64,6534.0,103.72,103.76,103.55,103.64,6534.0
2021-08-24 09:40:00,103.62,103.74,103.53,103.74,8669.0,103.62,103.74,103.53,103.74,8669.0
2021-08-24 09:45:00,103.77,103.96,103.6,103.91,12201.0,103.77,103.96,103.6,103.91,12201.0
2021-08-24 09:50:00,103.94,104.0,103.77,103.87,8613.0,103.94,104.0,103.77,103.87,8613.0
2021-08-24 09:55:00,103.77,103.89,103.71,103.82,5499.0,103.77,103.89,103.71,103.82,5499.0
2021-08-24 10:00:00,103.81,104.07,103.76,104.02,17548.0,103.81,104.07,103.76,104.02,17548.0
2021-08-24 10:05:00,104.01,104.1,103.88,103.99,15869.0,104.01,104.1,103.88,103.99,15869.0
2021-08-24 10:10:00,103.94,104.11,103.87,104.09,13688.0,103.94,104.11,103.87,104.09,13688.0
2021-08-24 10:15:00,104.08,104.36,104.05,104.31,31894.0,104.08,104.36,104.05,104.31,31894.0
2021-08-24 10:20:00,104.28,104.28,103.89,103.94,11577.0,104.28,104.28,103.89,103.94,11577.0
2021-08-24 10:25:00,103.91,104.07,103.86,104.07,4899.0,103.91,104.07,103.86,104.07,4899.0
2021-08-24 10:30:00,104.05,104.08,103.92,104.06,13248.0,104.05,104.08,103.92,104.06,13248.0
2021-08-24 10:35:00,104.08,104.16,104.05,104.16,80789.0,104.08,104.16,104.05,104.16,80789.0
2021-08-24 10:40:00,104.16,104.39,104.16,104.3,27807.0,104.16,104.39,104.16,104.3,27807.0
2021-08-24 10:45:00,104.31,104.37,104.15,104.2,12430.0,104.31,104.37,104.15,104.2,12430.0
2021-08-24 10:50:00,104.19,104.34,104.15,104.21,9574.0,104.19,104.34,104.15,104.21,9574.0
2021-08-24 10:55:00,104.18,104.33,104.14,104.33,4633.0,104.18,104.33,104.14,104.33,4633.0
2021-08-24 11:00:00,104.32,104.38,104.26,104.33,6602.0,104.32,104.38,104.26,104.33,6602.0
2021-08-24 11:05:00,104.31,104.39,104.29,104.39,7550.0,104.31,104.39,104.29,104.39,7550.0
2021-08-24 11:10:00,104.39,104.4,104.28,104.4,5840.0,104.39,104.4,104.28,104.4,5840.0
2021-08-24 11:15:00,104.4,104.45,104.38,104.41,7726.0,104.4,104.45,104.38,104.41,7726.0
2021-08-24 11:20:00,104.39,104.41,104.29,104.34,4966.0,104.39,104.41,104.29,104.34,4966.0
2021-08-24 11:25:00,104.32,104.4,104.26,104.35,7262.0,104.32,104.4,104.26,104.35,7262.0
2021-08-24 11:30:00,104.34,104.43,104.3,104.41,7711.0,104.34,104.43,104.3,104.41,7711.0
2021-08-24 11:35:00,104.4,104.47,104.37,104.46,7364.0,104.4,104.47,104.37,104.46,7364.0
2021-08-24 11:40:00,104.46,104.48,104.43,104.48,7757.0,104.46,104.48,104.43,104.48,7757.0
2021-08-24 11:45:00,104.46,104.52,104.44,104.52,14551.0,104.46,104.52,104.44,104.52,14551.0
2021-08-24 11:50:00,104.53,104.62,104.49,104.6,7506.0,104.53,104.62,104.49,104.6,7506.0
2021-08-24 11:55:00,104.6,104.64,104.56,104.59,7995.0,104.6,104.64,104.56,104.59,7995.0
2021-08-24 12:00:00,104.6,104.78,104.59,104.73,20510.0,104.6,104.78,104.59,104.73,20510.0
2021-08-24 12:05:00,104.71,104.77,104.7,104.77,9285.0,104.71,104.77,104.7,104.77,9285.0
2021-08-24 12:10:00,104.76,104.9,104.71,104.85,44024.0,104.76,104.9,104.71,104.85,44024.0
2021-08-24 12:15:00,104.81,104.84,104.72,104.79,15282.0,104.81,104.84,104.72,104.79,15282.0
2021-08-24 12:20:00,104.76,104.83,104.76,104.81,7375.0,104.76,104.83,104.76,104.81,7375.0
2021-08-24 12:25:00,104.81,104.85,104.78,104.8,11727.0,104.81,104.85,104.78,104.8,11727.0
2021-08-24 12:30:00,104.78,104.82,104.57,104.68,14161.0,104.78,104.82,104.57,104.68,14161.0
2021-08-24 12:35:00,104.73,104.79,104.66,104.68,19154.0,104.73,104.79,104.66,104.68,19154.0
2021-08-24 12:40:00,104.67,104.68,104.57,104.64,6690.0,104.67,104.68,104.57,104.64,6690.0
2021-08-24 12:45:00,104.64,104.64,104.55,104.55,6858.0,104.64,104.64,104.55,104.55,6858.0
2021-08-24 12:50:00,104.57,104.57,104.41,104.51,9727.0,104.57,104.57,104.41,104.51,9727.0
2021-08-24 12:55:00,104.51,104.79,104.51,104.7,39487.0,104.51,104.79,104.51,104.7,39487.0
2021-08-24 13:00:00,104.7,104.7,104.62,104.68,4508.0,104.7,104.7,104.62,104.68,4508.0
2021-08-24 13:05:00,104.68,104.69,104.58,104.64,7440.0,104.68,104.69,104.58,104.64,7440.0
2021-08-24 13:10:00,104.65,104.69,104.59,104.69,6516.0,104.65,104.69,104.59,104.69,6516.0
2021-08-24 13:15:00,104.7,104.75,104.68,104.69,6545.0,104.7,104.75,104.68,104.69,6545.0
2021-08-24 13:20:00,104.7,104.73,104.67,104.7,7450.0,104.7,104.73,104.67,104.7,7450.0
2021-08-24 13:25:00,104.71,104.93,104.71,104.81,18609.0,104.71,104.93,104.71,104.81,18609.0
2021-08-24 13:30:00,104.8,104.88,104.78,104.81,19041.0,104.8,104.88,104.78,104.81,19041.0
2021-08-24 13:35:00,104.8,104.88,104.79,104.88,16819.0,104.8,104.88,104.79,104.88,16819.0
2021-08-24 13:40:00,104.89,104.93,104.86,104.87,5036.0,104.89,104.93,104.86,104.87,5036.0
2021-08-24 13:45:00,104.86,104.88,104.79,104.87,6987.0,104.86,104.88,104.79,104.87,6987.0
2021-08-24 13:50:00,104.86,104.91,104.81,104.88,34045.0,104.86,104.91,104.81,104.88,34045.0
2021-08-24 13:55:00,104.88,104.95,104.87,104.88,16015.0,104.88,104.95,104.87,104.88,16015.0
2021-08-24 14:00:00,104.88,104.97,104.87,104.95,15194.0,104.88,104.97,104.87,104.95,15194.0
2021-08-24 14:05:00,104.97,104.98,104.91,104.96,12369.0,104.97,104.98,104.91,104.96,12369.0
2021-08-24 14:10:00,104.97,105.0,104.9,104.91,17845.0,104.97,105.0,104.9,104.91,17845.0
2021-08-24 14:15:00,104.91,105.08,104.91,105.06,14094.0,104.91,105.08,104.91,105.06,14094.0
2021-08-24 14:20:00,105.07,105.19,105.06,105.17,14608.0,105.07,105.19,105.06,105.17,14608.0
2021-08-24 14:25:00,105.16,105.23,105.12,105.15,16371.0,105.16,105.23,105.12,105.15,16371.0
2021-08-24 14:30:00,105.15,105.18,105.13,105.18,12070.0,105.15,105.18,105.13,105.18,12070.0
2021-08-24 14:35:00,105.17,105.23,105.16,105.2,30432.0,105.17,105.23,105.16,105.2,30432.0
2021-08-24 14:40:00,105.21,105.29,105.17,105.21,40545.0,105.21,105.29,105.17,105.21,40545.0
2021-08-24 14:45:00,105.21,105.36,105.17,105.36,22788.0,105.21,105.36,105.17,105.36,22788.0
2021-08-24 14:50:00,105.36,105.4,105.29,105.37,27783.0,105.36,105.4,105.29,105.37,27783.0
2021-08-24 14:55:00,105.38,105.38,105.28,105.3,13137.0,105.38,105.38,105.28,105.3,13137.0
2021-08-24 15:00:00,105.3,105.37,105.27,105.3,24272.0,105.3,105.37,105.27,105.3,24272.0
2021-08-24 15:05:00,105.29,105.32,105.21,105.24,33794.0,105.29,105.32,105.21,105.24,33794.0
2021-08-24 15:10:00,105.23,105.4,105.21,105.37,75601.0,105.23,105.4,105.21,105.37,75601.0
2021-08-24 15:15:00,105.36,105.48,105.34,105.42,43449.0,105.36,105.48,105.34,105.42,43449.0
2021-08-24 15:20:00,105.42,105.45,105.36,105.4,36907.0,105.42,105.45,105.36,105.4,36907.0
2021-08-24 15:25:00,105.4,105.44,105.27,105.34,44616.0,105.4,105.44,105.27,105.34,44616.0
2021-08-24 15:30:00,105.34,105.37,105.26,105.35,31521.0,105.34,105.37,105.26,105.35,31521.0
2021-08-24 15:35:00,105.36,105.36,105.21,105.22,32968.0,105.36,105.36,105.21,105.22,32968.0
2021-08-24 15:40:00,105.22,105.32,105.18,105.18,33097.0,105.22,105.32,105.18,105.18,33097.0
2021-08-24 15:45:00,105.18,105.2,105.06,105.06,25275.0,105.18,105.2,105.06,105.06,25275.0
2021-08-24 15:50:00,105.05,105.2,105.04,105.19,85565.0,105.05,105.2,105.04,105.19,85565.0
2021-08-24 15:55:00,105.19,105.26,105.17,105.21,86822.0,105.19,105.26,105.17,105.21,86822.0
2021-08-25 09:30:00,105.44,105.49,105.02,105.43,28520.0,105.44,105.49,105.02,105.43,28520.0
2021-08-25 09:35:00,105.43,105.95,105.34,105.93,30775.0,105.43,105.95,105.34,105.93,30775.0
2021-08-25 09:40:00,105.94,106.09,105.83,106.04,23048.0,105.94,106.09,105.83,106.04,23048.0
2021-08-25 09:45:00,106.03,106.28,105.99,106.2,18141.0,106.03,106.28,105.99,106.2,18141.0
2021-08-25 09:50:00,106.22,106.22,106.0,106.14,10675.0,106.22,106.22,106.0,106.14,10675.0
2021-08-25 09:55:00,106.09,106.23,106.05,106.23,11069.0,106.09,106.23,106.05,106.23,11069.0
2021-08-25 10:00:00,106.22,106.31,105.98,106.06,24564.0,106.22,106.31,105.98,106.06,24564.0
2021-08-25 10:05:00,106.05,106.13,105.95,105.95,12764.0,106.05,106.13,105.95,105.95,12764.0
2021-08-25 10:10:00,105.96,106.03,105.73,105.86,44981.0,105.96,106.03,105.73,105.86,44981.0
2021-08-25 10:15:00,105.85,105.86,105.27,105.33,17292.0,105.85,105.86,105.27,105.33,17292.0
2021-08-25 10:20:00,105.34,105.48,105.33,105.43,16080.0,105.34,105.48,105.33,105.43,16080.0
2021-08-25 10:25:00,105.43,105.46,105.37,105.4,13035.0,105.43,105.46,105.37,105.4,13035.0
2021-08-25 10:30:00,105.37,105.5,105.21,105.48,13927.0,105.37,105.5,105.21,105.48,13927.0
2021-08-25 10:35:00,105.48,105.7,105.46,105.7,10440.0,105.48,105.7,105.46,105.7,10440.0
2021-08-25 10:40:00,105.72,105.83,105.7,105.8,7881.0,105.72,105.83,105.7,105.8,7881.0
2021-08-25 10:45:00,105.74,105.83,105.67,105.69,5975.0,105.74,105.83,105.67,105.69,5975.0
2021-08-25 10:50:00,105.69,105.73,105.51,105.51,7134.0,105.69,105.73,105.51,105.51,7134.0
2021-08-25 10:55:00,105.53,105.57,105.38,105.57,14620.0,105.53,105.57,105.38,105.57,14620.0
2021-08-25 11:00:00,105.59,105.74,105.5,105.71,9088.0,105.59,105.74,105.5,105.71,9088.0
2021-08-25 11:05:00,105.67,105.79,105.67,105.79,3826.0,105.67,105.79,105.67,105.79,3826.0
2021-08-25 11:10:00,105.82,105.82,105.68,105.78,7680.0,105.82,105.82,105.68,105.78,7680.0
2021-08-25 11:15:00,105.76,105.81,105.71,105.76,5273.0,105.76,105.81,105.71,105.76,5273.0
2021-08-25 11:20:00,105.77,105.79,105.71,105.74,4498.0,105.77,105.79,105.71,105.74,4498.0
2021-08-25 11:25:00,105.74,105.94,105.74,105.85,36696.0,105.74,105.94,105.74,105.85,36696.0
2021-08-25 11:30:00,105.84,105.93,105.84,105.91,7383.0,105.84,105.93,105.84,105.91,7383.0
2021-08-25 11:35:00,105.88,106.0,105.88,106.0,5837.0,105.88,106.0,105.88,106.0,5837.0
2021-08-25 11:40:00,106.02,106.03,105.97,106.01,3162.0,106.02,106.03,105.97,106.01,3162.0
2021-08-25 11:45:00,106.0,106.09,105.97,106.09,4908.0,106.0,106.09,105.97,106.09,4908.0
2021-08-25 11:50:00,106.07,106.07,106.04,106.06,3866.0,106.07,106.07,106.04,106.06,3866.0
2021-08-25 11:55:00,106.05,106.12,106.03,106.09,4852.0,106.05,106.12,106.03,106.09,4852.0
2021-08-25 12:00:00,106.09,106.18,105.93,105.93,13764.0,106.09,106.18,105.93,105.93,13764.0
2021-08-25 12:05:00,105.93,105.97,105.76,105.77,10919.0,105.93,105.97,105.76,105.77,10919.0
2021-08-25 12:10:00,105.77,105.88,105.77,105.81,12917.0,105.77,105.88,105.77,105.81,12917.0
2021-08-25 12:15:00,105.81,105.83,105.63,105.63,36677.0,105.81,105.83,105.63,105.63,36677.0
2021-08-25 12:20:00,105.63,105.69,105.62,105.64,5878.0,105.63,105.69,105.62,105.64,5878.0
2021-08-25 12:25:00,105.66,105.73,105.63,105.72,7123.0,105.66,105.73,105.63,105.72,7123.0
2021-08-25 12:30:00,105.73,105.81,105.71,105.75,5346.0,105.73,105.81,105.71,105.75,5346.0
2021-08-25 12:35:00,105.76,105.77,105.67,105.67,2935.0,105.76,105.77,105.67,105.67,2935.0
2021-08-25 12:40:00,105.67,105.72,105.53,105.68,23914.0,105.67,105.72,105.53,105.68,23914.0
2021-08-25 12:45:00,105.65,105.73,105.65,105.67,2122.0,105.65,105.73,105.65,105.67,2122.0
2021-08-25 12:50:00,105.66,105.66,105.6,105.6,3082.0,105.66,105.66,105.6,105.6,3082.0
2021-08-25 12:55:00,105.65,105.66,105.59,105.61,3200.0,105.65,105.66,105.59,105.61,3200.0
2021-08-25 13:00:00,105.59,105.66,105.57,105.61,14768.0,105.59,105.66,105.57,105.61,14768.0
2021-08-25 13:05:00,105.61,105.75,105.6,105.67,7812.0,105.61,105.75,105.6,105.67,7812.0
2021-08-25 13:10:00,105.65,105.68,105.58,105.68,13346.0,105.65,105.68,105.58,105.68,13346.0
2021-08-25 13:15:00,105.67,105.72,105.63,105.63,6631.0,105.67,105.72,105.63,105.63,6631.0
2021-08-25 13:20:00,105.65,105.77,105.63,105.72,27304.0,105.65,105.77,105.63,105.72,27304.0
2021-08-25 13:25:00,105.72,105.74,105.67,105.7,7515.0,105.72,105.74,105.67,105.7,7515.0
2021-08-25 13:30:00,105.71,105.75,105.69,105.75,4812.0,105.71,105.75,105.69,105.75,4812.0
2021-08-25 13:35:00,105.75,105.75,105.66,105.66,3260.0,105.75,105.75,105.66,105.66,3260.0
2021-08-25 13:40:00,105.66,105.73,105.63,105.69,21845.0,105.66,105.73,105.63,105.69,21845.0
2021-08-25 13:45:00,105.63,105.7,105.61,105.64,9119.0,105.63,105.7,105.61,105.64,9119.0
2021-08-25 13:50:00,105.64,105.64,105.56,105.62,5250.0,105.64,105.64,105.56,105.62,5250.0
2021-08-25 13:55:00,105.6,105.68,105.6,105.64,5315.0,105.6,105.68,105.6,105.64,5315.0
2021-08-25 14:00:00,105.61,105.68,105.57,105.68,8584.0,105.61,105.68,105.57,105.68,8584.0
2021-08-25 14:05:00,105.69,105.73,105.62,105.65,4529.0,105.69,105.73,105.62,105.65,4529.0
2021-08-25 14:10:00,105.65,105.79,105.63,105.76,6412.0,105.65,105.79,105.63,105.76,6412.0
2021-08-25 14:15:00,105.77,105.84,105.74,105.83,23748.0,105.77,105.84,105.74,105.83,23748.0
2021-08-25 14:20:00,105.84,105.94,105.82,105.91,12132.0,105.84,105.94,105.82,105.91,12132.0
2021-08-25 14:25:00,105.91,106.03,105.88,105.95,27004.0,105.91,106.03,105.88,105.95,27004.0
2021-08-25 14:30:00,105.94,105.99,105.93,105.97,14904.0,105.94,105.99,105.93,105.97,14904.0
2021-08-25 14:35:00,105.98,105.98,105.87,105.89,7797.0,105.98,105.98,105.87,105.89,7797.0
2021-08-25 14:40:00,105.89,105.95,105.86,105.88,32497.0,105.89,105.95,105.86,105.88,32497.0
2021-08-25 14:45:00,105.88,105.93,105.84,105.85,8286.0,105.88,105.93,105.84,105.85,8286.0
2021-08-25 14:50:00,105.86,105.95,105.84,105.93,20104.0,105.86,105.95,105.84,105.93,20104.0
2021-08-25 14:55:00,105.93,106.02,105.92,106.01,20135.0,105.93,106.02,105.92,106.01,20135.0
2021-08-25 15:00:00,106.0,106.03,105.94,105.97,11173.0,106.0,106.03,105.94,105.97,11173.0
2021-08-25 15:05:00,105.97,106.02,105.95,106.01,11301.0,105.97,106.02,105.95,106.01,11301.0
2021-08-25 15:10:00,106.02,106.07,105.92,105.98,22940.0,106.02,106.07,105.92,105.98,22940.0
2021-08-25 15:15:00,105.98,105.99,105.94,105.97,25471.0,105.98,105.99,105.94,105.97,25471.0
2021-08-25 15:20:00,105.97,106.1,105.97,106.02,15380.0,105.97,106.1,105.97,106.02,15380.0
2021-08-25 15:25:00,106.05,106.05,105.96,105.96,9570.0,106.05,106.05,105.96,105.96,9570.0
2021-08-25 15:30:00,105.96,106.12,105.95,106.11,30421.0,105.96,106.12,105.95,106.11,30421.0
2021-08-25 15:35:00,106.11,106.18,106.07,106.14,77889.0,106.11,106.18,106.07,106.14,77889.0
2021-08-25 15:40:00,106.13,106.37,106.11,106.36,93019.0,106.13,106.37,106.11,106.36,93019.0
2021-08-25 15:45:00,106.36,106.42,106.26,106.35,123151.0,106.36,106.42,106.26,106.35,123151.0
2021-08-25 15:50:00,106.36,106.51,106.24,106.39,169866.0,106.36,106.51,106.24,106.39,169866.0
2021-08-25 15:55:00,106.4,106.64,106.28,106.42,195878.0,106.4,106.64,106.28,106.42,195878.0
2021-08-26 09:30:00,97.25,97.9,95.66,97.36,892749.0,97.25,97.9,95.66,97.36,892749.0
2021-08-26 09:35:00,97.26,97.67,95.66,95.79,581546.0,97.26,97.67,95.66,95.79,581546.0
2021-08-26 09:40:00,95.72,96.18,95.5,95.72,318235.0,95.72,96.18,95.5,95.72,318235.0
2021-08-26 09:45:00,95.7,95.95,95.02,95.13,578536.0,95.7,95.95,95.02,95.13,578536.0
2021-08-26 09:50:00,95.09,95.67,94.85,95.31,235911.0,95.09,95.67,94.85,95.31,235911.0
2021-08-26 09:55:00,95.31,96.19,95.0,95.74,419843.0,95.31,96.19,95.0,95.74,419843.0
2021-08-26 10:00:00,95.73,96.06,95.0,95.07,379088.0,95.73,96.06,95.0,95.07,379088.0
2021-08-26 10:05:00,95.05,95.06,94.56,94.98,392647.0,95.05,95.06,94.56,94.98,392647.0
2021-08-26 10:10:00,94.96,95.97,94.96,95.88,371938.0,94.96,95.97,94.96,95.88,371938.0
2021-08-26 10:15:00,95.89,96.2,95.52,95.99,521050.0,95.89,96.2,95.52,95.99,521050.0
2021-08-26 10:20:00,96.0,96.7,95.94,96.25,274332.0,96.0,96.7,95.94,96.25,274332.0
2021-08-26 10:25:00,96.23,96.23,95.91,96.0,192077.0,96.23,96.23,95.91,96.0,192077.0
2021-08-26 10:30:00,96.0,96.2,95.6,95.69,199782.0,96.0,96.2,95.6,95.69,199782.0
2021-08-26 10:35:00,95.68,95.96,95.21,95.68,194188.0,95.68,95.96,95.21,95.68,194188.0
2021-08-26 10:40:00,95.67,95.75,94.94,95.0,153678.0,95.67,95.75,94.94,95.0,153678.0
2021-08-26 10:45:00,95.0,95.06,94.6,94.66,138647.0,95.0,95.06,94.6,94.66,138647.0
2021-08-26 10:50:00,94.67,94.74,94.41,94.59,190637.0,94.67,94.74,94.41,94.59,190637.0
2021-08-26 10:55:00,94.59,94.63,94.12,94.29,317413.0,94.59,94.63,94.12,94.29,317413.0
2021-08-26 11:00:00,94.31,94.32,93.47,93.73,308611.0,94.31,94.32,93.47,93.73,308611.0
2021-08-26 11:05:00,93.71,94.05,93.52,93.58,232539.0,93.71,94.05,93.52,93.58,232539.0
2021-08-26 11:10:00,93.6,93.77,93.44,93.56,159314.0,93.6,93.77,93.44,93.56,159314.0
2021-08-26 11:15:00,93.59,93.73,93.48,93.6,346090.0,93.59,93.73,93.48,93.6,346090.0
2021-08-26 11:20:00,93.56,93.77,93.48,93.65,248980.0,93.56,93.77,93.48,93.65,248980.0
2021-08-26 11:25:00,93.62,93.83,93.5,93.54,109198.0,93.62,93.83,93.5,93.54,109198.0
2021-08-26 11:30:00,93.57,93.87,93.5,93.64,191222.0,93.57,93.87,93.5,93.64,191222.0
2021-08-26 11:35:00,93.61,94.0,93.6,93.98,240483.0,93.61,94.0,93.6,93.98,240483.0
2021-08-26 11:40:00,93.98,94.17,93.8,93.87,448729.0,93.98,94.17,93.8,93.87,448729.0
2021-08-26 11:45:00,93.86,93.98,93.76,93.92,210240.0,93.86,93.98,93.76,93.92,210240.0
2021-08-26 11:50:00,93.91,93.99,93.75,93.76,234178.0,93.91,93.99,93.75,93.76,234178.0
2021-08-26 11:55:00,93.77,93.79,93.62,93.77,143592.0,93.77,93.79,93.62,93.77,143592.0
2021-08-26 12:00:00,93.75,94.13,93.73,94.03,101732.0,93.75,94.13,93.73,94.03,101732.0
2021-08-26 12:05:00,94.06,94.36,94.06,94.26,174514.0,94.06,94.36,94.06,94.26,174514.0
2021-08-26 12:10:00,94.29,94.61,94.21,94.58,101569.0,94.29,94.61,94.21,94.58,101569.0
2021-08-26 12:15:00,94.57,94.96,94.46,94.49,298013.0,94.57,94.96,94.46,94.49,298013.0
2021-08-26 12:20:00,94.51,94.74,94.49,94.65,83727.0,94.51,94.74,94.49,94.65,83727.0
2021-08-26 12:25:00,94.65,94.72,94.47,94.6,71376.0,94.65,94.72,94.47,94.6,71376.0
2021-08-26 12:30:00,94.61,94.82,94.53,94.77,150603.0,94.61,94.82,94.53,94.77,150603.0
2021-08-26 12:35:00,94.76,95.0,94.64,94.93,95800.0,94.76,95.0,94.64,94.93,95800.0
2021-08-26 12:40:00,94.94,95.0,94.82,94.98,99262.0,94.94,95.0,94.82,94.98,99262.0
2021-08-26 12:45:00,94.98,95.23,94.87,95.17,171295.0,94.98,95.23,94.87,95.17,171295.0
2021-08-26 12:50:00,95.17,95.2,95.0,95.05,183580.0,95.17,95.2,95.0,95.05,183580.0
2021-08-26 12:55:00,95.06,95.21,94.12,94.12,204016.0,95.06,95.21,94.12,94.12,204016.0
2021-08-26 13:00:00,94.15,94.24,93.88,93.9,128611.0,94.15,94.24,93.88,93.9,128611.0
2021-08-26 13:05:00,93.88,94.07,93.88,94.04,94327.0,93.88,94.07,93.88,94.04,94327.0
2021-08-26 13:10:00,94.02,94.06,93.89,93.97,76109.0,94.02,94.06,93.89,93.97,76109.0
2021-08-26 13:15:00,93.99,94.15,93.68,94.12,100746.0,93.99,94.15,93.68,94.12,100746.0
2021-08-26 13:20:00,94.12,94.21,93.96,93.96,82423.0,94.12,94.21,93.96,93.96,82423.0
2021-08-26 13:25:00,93.95,94.0,93.76,93.89,56265.0,93.95,94.0,93.76,93.89,56265.0
2021-08-26 13:30:00,93.9,93.91,93.62,93.62,101603.0,93.9,93.91,93.62,93.62,101603.0
2021-08-26 13:35:00,93.61,93.72,93.53,93.55,94853.0,93.61,93.72,93.53,93.55,94853.0
2021-08-26 13:40:00,93.56,93.72,93.56,93.64,44500.0,93.56,93.72,93.56,93.64,44500.0
2021-08-26 13:45:00,93.68,93.68,93.53,93.64,81418.0,93.68,93.68,93.53,93.64,81418.0
2021-08-26 13:50:00,93.64,93.64,93.55,93.64,62806.0,93.64,93.64,93.55,93.64,62806.0
2021-08-26 13:55:00,93.65,93.72,93.56,93.62,57190.0,93.65,93.72,93.56,93.62,57190.0
2021-08-26 14:00:00,93.62,93.69,93.54,93.6,65274.0,93.62,93.69,93.54,93.6,65274.0
2021-08-26 14:05:00,93.63,93.66,93.55,93.56,50976.0,93.63,93.66,93.55,93.56,50976.0
2021-08-26 14:10:00,93.56,93.66,93.54,93.58,68960.0,93.56,93.66,93.54,93.58,68960.0
2021-08-26 14:15:00,93.58,93.6,93.55,93.59,76406.0,93.58,93.6,93.55,93.59,76406.0
2021-08-26 14:20:00,93.59,93.66,93.51,93.54,101002.0,93.59,93.66,93.51,93.54,101002.0
2021-08-26 14:25:00,93.54,93.67,93.41,93.63,142445.0,93.54,93.67,93.41,93.63,142445.0
2021-08-26 14:30:00,93.63,93.88,93.62,93.87,124929.0,93.63,93.88,93.62,93.87,124929.0
2021-08-26 14:35:00,93.88,93.97,93.66,93.79,115373.0,93.88,93.97,93.66,93.79,115373.0
2021-08-26 14:40:00,93.78,93.93,93.74,93.84,80353.0,93.78,93.93,93.74,93.84,80353.0
2021-08-26 14:45:00,93.84,93.86,93.56,93.73,98238.0,93.84,93.86,93.56,93.73,98238.0
2021-08-26 14:50:00,93.72,93.9,93.71,93.83,142640.0,93.72,93.9,93.71,93.83,142640.0
2021-08-26 14:55:00,93.84,93.98,93.83,93.92,116936.0,93.84,93.98,93.83,93.92,116936.0
2021-08-26 15:00:00,93.91,93.95,93.78,93.81,145509.0,93.91,93.95,93.78,93.81,145509.0
2021-08-26 15:05:00,93.81,94.0,93.8,93.98,178722.0,93.81,94.0,93.8,93.98,178722.0
2021-08-26 15:10:00,93.97,94.18,93.89,94.06,104381.0,93.97,94.18,93.89,94.06,104381.0
2021-08-26 15:15:00,94.06,94.3,94.01,94.3,92177.0,94.06,94.3,94.01,94.3,92177.0
2021-08-26 15:20:00,94.29,94.37,94.0,94.02,99950.0,94.29,94.37,94.0,94.02,99950.0
2021-08-26 15:25:00,94.02,94.08,93.76,93.76,175662.0,94.02,94.08,93.76,93.76,175662.0
2021-08-26 15:30:00,93.77,93.91,93.7,93.9,154035.0,93.77,93.91,93.7,93.9,154035.0
2021-08-26 15:35:00,93.92,94.09,93.87,94.07,163217.0,93.92,94.09,93.87,94.07,163217.0
2021-08-26 15:40:00,94.07,94.21,93.81,93.81,199250.0,94.07,94.21,93.81,93.81,199250.0
2021-08-26 15:45:00,93.8,93.85,93.71,93.81,167413.0,93.8,93.85,93.71,93.81,167413.0
2021-08-26 15:50:00,93.81,93.81,93.58,93.62,283830.0,93.81,93.81,93.58,93.62,283830.0
2021-08-26 15:55:00,93.62,93.62,93.48,93.52,649762.0,93.62,93.62,93.48,93.52,649762.0
2021-08-27 09:30:00,92.28,93.85,92.25,93.39,207349.0,92.28,93.85,92.25,93.39,207349.0
2021-08-27 09:35:00,93.42,94.11,93.38,93.62,101162.0,93.42,94.11,93.38,93.62,101162.0
2021-08-27 09:40:00,93.62,93.62,92.15,92.22,131763.0,93.62,93.62,92.15,92.22,131763.0
2021-08-27 09:45:00,92.19,92.45,91.91,92.13,132148.0,92.19,92.45,91.91,92.13,132148.0
2021-08-27 09:50:00,92.14,92.81,92.14,92.66,85232.0,92.14,92.81,92.14,92.66,85232.0
2021-08-27 09:55:00,92.63,92.93,92.4,92.53,50926.0,92.63,92.93,92.4,92.53,50926.0
2021-08-27 10:00:00,92.5,92.56,92.12,92.5,78550.0,92.5,92.56,92.12,92.5,78550.0
2021-08-27 10:05:00,92.49,93.25,92.48,93.01,74593.0,92.49,93.25,92.48,93.01,74593.0
2021-08-27 10:10:00,93.04,93.39,93.03,93.11,49292.0,93.04,93.39,93.03,93.11,49292.0
2021-08-27 10:15:00,93.08,93.6,93.08,93.36,62528.0,93.08,93.6,93.08,93.36,62528.0
2021-08-27 10:20:00,93.39,93.6,93.25,93.42,74459.0,93.39,93.6,93.25,93.42,74459.0
2021-08-27 10:25:00,93.47,93.5,93.16,93.49,40074.0,93.47,93.5,93.16,93.49,40074.0
2021-08-27 10:30:00,93.47,93.81,93.34,93.48,71908.0,93.47,93.81,93.34,93.48,71908.0
2021-08-27 10:35:00,93.46,93.61,93.01,93.04,37578.0,93.46,93.61,93.01,93.04,37578.0
2021-08-27 10:40:00,93.03,93.25,92.9,92.96,51683.0,93.03,93.25,92.9,92.96,51683.0
2021-08-27 10:45:00,92.99,93.2,92.97,93.05,31454.0,92.99,93.2,92.97,93.05,31454.0
2021-08-27 10:50:00,93.07,93.62,93.07,93.33,73626.0,93.07,93.62,93.07,93.33,73626.0
2021-08-27 10:55:00,93.35,93.35,92.99,93.01,56135.0,93.35,93.35,92.99,93.01,56135.0
2021-08-27 11:00:00,93.03,93.1,92.67,92.8,64763.0,93.03,93.1,92.67,92.8,64763.0
2021-08-27 11:05:00,92.77,92.77,92.46,92.52,50691.0,92.77,92.77,92.46,92.52,50691.0
2021-08-27 11:10:00,92.52,92.61,92.39,92.45,52244.0,92.52,92.61,92.39,92.45,52244.0
2021-08-27 11:15:00,92.44,92.55,92.3,92.31,28986.0,92.44,92.55,92.3,92.31,28986.0
2021-08-27 11:20:00,92.32,92.41,92.25,92.33,53251.0,92.32,92.41,92.25,92.33,53251.0
2021-08-27 11:25:00,92.36,92.36,92.1,92.14,81910.0,92.36,92.36,92.1,92.14,81910.0
2021-08-27 11:30:00,92.14,92.16,91.98,92.12,87144.0,92.14,92.16,91.98,92.12,87144.0
2021-08-27 11:35:00,92.13,92.15,91.99,92.09,41355.0,92.13,92.15,91.99,92.09,41355.0
2021-08-27 11:40:00,92.1,92.14,92.0,92.13,55376.0,92.1,92.14,92.0,92.13,55376.0
2021-08-27 11:45:00,92.13,92.21,91.91,91.92,77348.0,92.13,92.21,91.91,91.92,77348.0
2021-08-27 11:50:00,91.92,92.03,91.9,91.93,60229.0,91.92,92.03,91.9,91.93,60229.0
2021-08-27 11:55:00,91.94,92.06,91.91,91.94,36802.0,91.94,92.06,91.91,91.94,36802.0
2021-08-27 12:00:00,91.92,91.99,91.91,91.97,21383.0,91.92,91.99,91.91,91.97,21383.0
2021-08-27 12:05:00,91.98,91.99,91.86,91.97,48687.0,91.98,91.99,91.86,91.97,48687.0
2021-08-27 12:10:00,91.96,92.0,91.93,91.96,47802.0,91.96,92.0,91.93,91.96,47802.0
2021-08-27 12:15:00,91.98,92.07,91.95,92.06,47979.0,91.98,92.07,91.95,92.06,47979.0
2021-08-27 12:20:00,92.06,92.16,91.96,91.96,31729.0,92.06,92.16,91.96,91.96,31729.0
2021-08-27 12:25:00,91.95,91.96,91.86,91.88,80287.0,91.95,91.96,91.86,91.88,80287.0
2021-08-27 12:30:00,91.87,91.91,91.87,91.91,21357.0,91.87,91.91,91.87,91.91,21357.0
2021-08-27 12:35:00,91.91,92.01,91.9,91.95,34396.0,91.91,92.01,91.9,91.95,34396.0
2021-08-27 12:40:00,91.96,91.96,91.74,91.77,40990.0,91.96,91.96,91.74,91.77,40990.0
2021-08-27 12:45:00,91.78,91.84,91.7,91.83,49902.0,91.78,91.84,91.7,91.83,49902.0
2021-08-27 12:50:00,91.82,91.88,91.77,91.84,24403.0,91.82,91.88,91.77,91.84,24403.0
2021-08-27 12:55:00,91.83,91.83,91.64,91.67,33566.0,91.83,91.83,91.64,91.67,33566.0
2021-08-27 13:00:00,91.67,91.79,91.53,91.66,81782.0,91.67,91.79,91.53,91.66,81782.0
2021-08-27 13:05:00,91.66,91.8,91.55,91.68,38222.0,91.66,91.8,91.55,91.68,38222.0
2021-08-27 13:10:00,91.67,91.73,91.59,91.61,27414.0,91.67,91.73,91.59,91.61,27414.0
2021-08-27 13:15:00,91.61,91.63,91.51,91.6,47984.0,91.61,91.63,91.51,91.6,47984.0
2021-08-27 13:20:00,91.61,91.62,91.53,91.57,26691.0,91.61,91.62,91.53,91.57,26691.0
2021-08-27 13:25:00,91.56,91.59,91.5,91.54,55416.0,91.56,91.59,91.5,91.54,55416.0
2021-08-27 13:30:00,91.55,91.58,91.45,91.5,56483.0,91.55,91.58,91.45,91.5,56483.0
2021-08-27 13:35:00,91.5,91.65,91.49,91.61,34779.0,91.5,91.65,91.49,91.61,34779.0
2021-08-27 13:40:00,91.61,91.61,91.5,91.5,47558.0,91.61,91.61,91.5,91.5,47558.0
2021-08-27 13:45:00,91.5,91.54,91.47,91.48,20722.0,91.5,91.54,91.47,91.48,20722.0
2021-08-27 13:50:00,91.5,91.56,91.48,91.5,34639.0,91.5,91.56,91.48,91.5,34639.0
2021-08-27 13:55:00,91.5,91.53,91.49,91.51,29987.0,91.5,91.53,91.49,91.51,29987.0
2021-08-27 14:00:00,91.51,91.51,91.39,91.44,63004.0,91.51,91.51,91.39,91.44,63004.0
2021-08-27 14:05:00,91.44,91.48,91.42,91.48,28042.0,91.44,91.48,91.42,91.48,28042.0
2021-08-27 14:10:00,91.48,91.52,91.41,91.41,50249.0,91.48,91.52,91.41,91.41,50249.0
2021-08-27 14:15:00,91.42,91.51,91.41,91.45,36407.0,91.42,91.51,91.41,91.45,36407.0
2021-08-27 14:20:00,91.45,91.47,91.32,91.32,41157.0,91.45,91.47,91.32,91.32,41157.0
2021-08-27 14:25:00,91.33,91.33,91.26,91.31,54234.0,91.33,91.33,91.26,91.31,54234.0
2021-08-27 14:30:00,91.32,91.32,91.21,91.22,49584.0,91.32,91.32,91.21,91.22,49584.0
2021-08-27 14:35:00,91.21,91.22,91.15,91.17,90759.0,91.21,91.22,91.15,91.17,90759.0
2021-08-27 14:40:00,91.17,91.21,91.1,91.13,52968.0,91.17,91.21,91.1,91.13,52968.0
2021-08-27 14:45:00,91.12,91.15,91.06,91.11,55701.0,91.12,91.15,91.06,91.11,55701.0
2021-08-27 14:50:00,91.12,91.12,91.01,91.04,52387.0,91.12,91.12,91.01,91.04,52387.0
2021-08-27 14:55:00,91.04,91.06,91.02,91.03,45739.0,91.04,91.06,91.02,91.03,45739.0
2021-08-27 15:00:00,91.03,91.07,90.93,91.03,125317.0,91.03,91.07,90.93,91.03,125317.0
2021-08-27 15:05:00,91.04,91.04,90.91,90.99,58808.0,91.04,91.04,90.91,90.99,58808.0
2021-08-27 15:10:00,91.0,91.01,90.94,90.98,62019.0,91.0,91.01,90.94,90.98,62019.0
2021-08-27 15:15:00,90.97,91.01,90.92,90.95,48082.0,90.97,91.01,90.92,90.95,48082.0
2021-08-27 15:20:00,90.95,91.01,90.95,90.99,35732.0,90.95,91.01,90.95,90.99,35732.0
2021-08-27 15:25:00,90.99,91.01,90.91,90.98,59873.0,90.99,91.01,90.91,90.98,59873.0
2021-08-27 15:30:00,90.98,91.02,90.84,90.87,105256.0,90.98,91.02,90.84,90.87,105256.0
2021-08-27 15:35:00,90.86,91.0,90.85,91.0,89261.0,90.86,91.0,90.85,91.0,89261.0
2021-08-27 15:40:00,91.0,91.08,90.89,90.98,102502.0,91.0,91.08,90.89,90.98,102502.0
2021-08-27 15:45:00,90.98,91.06,90.87,91.0,104734.0,90.98,91.06,90.87,91.0,104734.0
2021-08-27 15:50:00,91.0,91.02,90.86,90.89,145065.0,91.0,91.02,90.86,90.89,145065.0
2021-08-27 15:55:00,90.89,90.93,90.87,90.89,333514.0,90.89,90.93,90.87,90.89,333514.0
2021-08-30 09:30:00,91.14,91.49,90.8,91.26,120438.0,91.14,91.49,90.8,91.26,120438.0
2021-08-30 09:35:00,91.22,91.85,91.22,91.79,82374.0,91.22,91.85,91.22,91.79,82374.0
2021-08-30 09:40:00,91.76,92.08,91.74,91.88,101546.0,91.76,92.08,91.74,91.88,101546.0
2021-08-30 09:45:00,91.88,92.33,91.7,92.23,74056.0,91.88,92.33,91.7,92.23,74056.0
2021-08-30 09:50:00,92.23,92.44,92.07,92.07,71518.0,92.23,92.44,92.07,92.07,71518.0
2021-08-30 09:55:00,92.12,92.3,92.11,92.2,37387.0,92.12,92.3,92.11,92.2,37387.0
2021-08-30 10:00:00,92.21,92.44,92.08,92.29,53647.0,92.21,92.44,92.08,92.29,53647.0
2021-08-30 10:05:00,92.29,92.46,92.2,92.22,63518.0,92.29,92.46,92.2,92.22,63518.0
2021-08-30 10:10:00,92.18,92.61,92.15,92.51,75138.0,92.18,92.61,92.15,92.51,75138.0
2021-08-30 10:15:00,92.53,92.55,92.36,92.42,44841.0,92.53,92.55,92.36,92.42,44841.0
2021-08-30 10:20:00,92.42,92.46,92.2,92.26,47464.0,92.42,92.46,92.2,92.26,47464.0
2021-08-30 10:25:00,92.26,92.32,92.06,92.2,75489.0,92.26,92.32,92.06,92.2,75489.0
2021-08-30 10:30:00,92.26,92.51,92.24,92.45,61040.0,92.26,92.51,92.24,92.45,61040.0
2021-08-30 10:35:00,92.44,92.45,92.16,92.18,43050.0,92.44,92.45,92.16,92.18,43050.0
2021-08-30 10:40:00,92.17,92.34,92.08,92.33,57173.0,92.17,92.34,92.08,92.33,57173.0
2021-08-30 10:45:00,92.33,92.33,92.08,92.08,28711.0,92.33,92.33,92.08,92.08,28711.0
2021-08-30 10:50:00,92.1,92.17,91.89,92.09,45271.0,92.1,92.17,91.89,92.09,45271.0
2021-08-30 10:55:00,92.09,92.09,91.82,91.88,31144.0,92.09,92.09,91.82,91.88,31144.0
2021-08-30 11:00:00,91.89,91.97,91.83,91.87,20714.0,91.89,91.97,91.83,91.87,20714.0
2021-08-30 11:05:00,91.91,91.91,91.81,91.89,20744.0,91.91,91.91,91.81,91.89,20744.0
2021-08-30 11:10:00,91.87,91.87,91.65,91.66,52686.0,91.87,91.87,91.65,91.66,52686.0
2021-08-30 11:15:00,91.68,91.84,91.61,91.62,26916.0,91.68,91.84,91.61,91.62,26916.0
2021-08-30 11:20:00,91.6,91.66,91.44,91.44,22696.0,91.6,91.66,91.44,91.44,22696.0
2021-08-30 11:25:00,91.44,91.49,91.1,91.23,102094.0,91.44,91.49,91.1,91.23,102094.0
2021-08-30 11:30:00,91.25,91.46,91.2,91.23,43269.0,91.25,91.46,91.2,91.23,43269.0
2021-08-30 11:35:00,91.22,91.35,91.21,91.25,30015.0,91.22,91.35,91.21,91.25,30015.0
2021-08-30 11:40:00,91.26,91.42,91.25,91.32,17611.0,91.26,91.42,91.25,91.32,17611.0
2021-08-30 11:45:00,91.33,91.46,91.32,91.45,13919.0,91.33,91.46,91.32,91.45,13919.0
2021-08-30 11:50:00,91.44,91.59,91.37,91.55,17013.0,91.44,91.59,91.37,91.55,17013.0
2021-08-30 11:55:00,91.55,91.59,91.39,91.39,50490.0,91.55,91.59,91.39,91.39,50490.0
2021-08-30 12:00:00,91.37,91.49,91.3,91.38,29807.0,91.37,91.49,91.3,91.38,29807.0
2021-08-30 12:05:00,91.39,91.49,91.34,91.39,24137.0,91.39,91.49,91.34,91.39,24137.0
2021-08-30 12:10:00,91.4,91.47,91.38,91.45,24486.0,91.4,91.47,91.38,91.45,24486.0
2021-08-30 12:15:00,91.47,91.49,91.33,91.39,14895.0,91.47,91.49,91.33,91.39,14895.0
2021-08-30 12:20:00,91.38,91.39,91.23,91.25,18931.0,91.38,91.39,91.23,91.25,18931.0
2021-08-30 12:25:00,91.27,91.32,91.21,91.31,19871.0,91.27,91.32,91.21,91.31,19871.0
2021-08-30 12:30:00,91.31,91.36,91.18,91.19,25210.0,91.31,91.36,91.18,91.19,25210.0
2021-08-30 12:35:00,91.18,91.29,91.12,91.22,20305.0,91.18,91.29,91.12,91.22,20305.0
2021-08-30 12:40:00,91.21,91.3,91.2,91.27,24707.0,91.21,91.3,91.2,91.27,24707.0
2021-08-30 12:45:00,91.28,91.36,91.28,91.34,13429.0,91.28,91.36,91.28,91.34,13429.0
2021-08-30 12:50:00,91.34,91.35,91.26,91.29,13039.0,91.34,91.35,91.26,91.29,13039.0
2021-08-30 12:55:00,91.29,91.33,91.2,91.33,19308.0,91.29,91.33,91.2,91.33,19308.0
2021-08-30 13:00:00,91.33,91.45,91.31,91.43,14196.0,91.33,91.45,91.31,91.43,14196.0
2021-08-30 13:05:00,91.42,91.45,91.35,91.41,14792.0,91.42,91.45,91.35,91.41,14792.0
2021-08-30 13:10:00,91.39,91.45,91.31,91.31,16727.0,91.39,91.45,91.31,91.31,16727.0
2021-08-30 13:15:00,91.3,91.37,91.27,91.3,11268.0,91.3,91.37,91.27,91.3,11268.0
2021-08-30 13:20:00,91.3,91.32,91.19,91.26,15489.0,91.3,91.32,91.19,91.26,15489.0
2021-08-30 13:25:00,91.27,91.27,91.14,91.17,14848.0,91.27,91.27,91.14,91.17,14848.0
2021-08-30 13:30:00,91.18,91.18,91.05,91.07,20963.0,91.18,91.18,91.05,91.07,20963.0
2021-08-30 13:35:00,91.07,91.11,91.04,91.04,22327.0,91.07,91.11,91.04,91.04,22327.0
2021-08-30 13:40:00,91.04,91.07,90.94,90.98,35696.0,91.04,91.07,90.94,90.98,35696.0
2021-08-30 13:45:00,90.99,90.99,90.95,90.95,11521.0,90.99,90.99,90.95,90.95,11521.0
2021-08-30 13:50:00,90.95,91.16,90.92,91.13,38935.0,90.95,91.16,90.92,91.13,38935.0
2021-08-30 13:55:00,91.14,91.24,91.12,91.12,29116.0,91.14,91.24,91.12,91.12,29116.0
2021-08-30 14:00:00,91.11,91.11,91.02,91.1,14990.0,91.11,91.11,91.02,91.1,14990.0
2021-08-30 14:05:00,91.11,91.11,90.87,90.87,51998.0,91.11,91.11,90.87,90.87,51998.0
2021-08-30 14:10:00,90.87,90.9,90.77,90.81,27937.0,90.87,90.9,90.77,90.81,27937.0
2021-08-30 14:15:00,90.81,90.89,90.8,90.88,24964.0,90.81,90.89,90.8,90.88,24964.0
2021-08-30 14:20:00,90.88,91.22,90.86,91.15,39457.0,90.88,91.22,90.86,91.15,39457.0
2021-08-30 14:25:00,91.14,91.17,90.96,91.0,21283.0,91.14,91.17,90.96,91.0,21283.0
2021-08-30 14:30:00,91.0,91.08,90.93,91.06,18432.0,91.0,91.08,90.93,91.06,18432.0
2021-08-30 14:35:00,91.07,91.07,90.94,90.95,25493.0,91.07,91.07,90.94,90.95,25493.0
2021-08-30 14:40:00,90.95,91.03,90.95,91.02,20244.0,90.95,91.03,90.95,91.02,20244.0
2021-08-30 14:45:00,91.02,91.12,90.99,91.05,27643.0,91.02,91.12,90.99,91.05,27643.0
2021-08-30 14:50:00,91.05,91.06,90.99,91.05,23864.0,91.05,91.06,90.99,91.05,23864.0
2021-08-30 14:55:00,91.06,91.11,91.04,91.11,23526.0,91.06,91.11,91.04,91.11,23526.0
2021-08-30 15:00:00,91.1,91.23,91.03,91.23,51202.0,91.1,91.23,91.03,91.23,51202.0
2021-08-30 15:05:00,91.23,91.36,91.21,91.34,25441.0,91.23,91.36,91.21,91.34,25441.0
2021-08-30 15:10:00,91.35,91.36,91.25,91.32,30295.0,91.35,91.36,91.25,91.32,30295.0
2021-08-30 15:15:00,91.33,91.39,91.29,91.35,25267.0,91.33,91.39,91.29,91.35,25267.0
2021-08-30 15:20:00,91.34,91.41,91.34,91.4,24298.0,91.34,91.41,91.34,91.4,24298.0
2021-08-30 15:25:00,91.39,91.47,91.34,91.39,44775.0,91.39,91.47,91.34,91.39,44775.0
2021-08-30 15:30:00,91.39,91.45,91.27,91.27,30268.0,91.39,91.45,91.27,91.27,30268.0
2021-08-30 15:35:00,91.24,91.25,91.08,91.16,46843.0,91.24,91.25,91.08,91.16,46843.0
2021-08-30 15:40:00,91.15,91.15,91.08,91.12,37738.0,91.15,91.15,91.08,91.12,37738.0
2021-08-30 15:45:00,91.12,91.21,91.11,91.17,55295.0,91.12,91.21,91.11,91.17,55295.0
2021-08-30 15:50:00,91.16,91.16,90.87,90.9,134276.0,91.16,91.16,90.87,90.9,134276.0
2021-08-30 15:55:00,90.93,91.11,90.9,90.9,344027.0,90.93,91.11,90.9,90.9,344027.0
2021-08-31 09:30:00,90.71,91.58,90.69,91.48,82970.0,90.71,91.58,90.69,91.48,82970.0
2021-08-31 09:35:00,91.44,91.94,91.4,91.78,53629.0,91.44,91.94,91.4,91.78,53629.0
2021-08-31 09:40:00,91.73,91.78,91.32,91.7,24529.0,91.73,91.78,91.32,91.7,24529.0
2021-08-31 09:45:00,91.69,91.84,91.67,91.78,28635.0,91.69,91.84,91.67,91.78,28635.0
2021-08-31 09:50:00,91.75,92.12,91.52,91.88,147663.0,91.75,92.12,91.52,91.88,147663.0
2021-08-31 09:55:00,91.87,91.98,91.62,91.68,20585.0,91.87,91.98,91.62,91.68,20585.0
2021-08-31 10:00:00,91.74,92.0,91.69,91.92,28532.0,91.74,92.0,91.69,91.92,28532.0
2021-08-31 10:05:00,91.9,91.91,91.66,91.7,15961.0,91.9,91.91,91.66,91.7,15961.0
2021-08-31 10:10:00,91.67,91.67,91.29,91.29,19035.0,91.67,91.67,91.29,91.29,19035.0
2021-08-31 10:15:00,91.28,91.38,91.28,91.34,15496.0,91.28,91.38,91.28,91.34,15496.0
2021-08-31 10:20:00,91.34,91.38,91.23,91.25,19560.0,91.34,91.38,91.23,91.25,19560.0
2021-08-31 10:25:00,91.27,91.38,91.26,91.31,7616.0,91.27,91.38,91.26,91.31,7616.0
2021-08-31 10:30:00,91.31,91.32,91.14,91.19,37868.0,91.31,91.32,91.14,91.19,37868.0
2021-08-31 10:35:00,91.17,91.19,91.09,91.18,14142.0,91.17,91.19,91.09,91.18,14142.0
2021-08-31 10:40:00,91.17,91.18,91.08,91.15,14752.0,91.17,91.18,91.08,91.15,14752.0
2021-08-31 10:45:00,91.16,91.29,91.13,91.24,17135.0,91.16,91.29,91.13,91.24,17135.0
2021-08-31 10:50:00,91.23,91.23,91.13,91.18,13215.0,91.23,91.23,91.13,91.18,13215.0
2021-08-31 10:55:00,91.19,91.21,91.11,91.21,12146.0,91.19,91.21,91.11,91.21,12146.0
2021-08-31 11:00:00,91.2,91.24,91.15,91.17,12808.0,91.2,91.24,91.15,91.17,12808.0
2021-08-31 11:05:00,91.18,91.23,91.11,91.18,11904.0,91.18,91.23,91.11,91.18,11904.0
2021-08-31 11:10:00,91.18,91.18,91.06,91.11,10882.0,91.18,91.18,91.06,91.11,10882.0
2021-08-31 11:15:00,91.09,91.23,91.06,91.23,14043.0,91.09,91.23,91.06,91.23,14043.0
2021-08-31 11:20:00,91.22,91.23,91.01,91.05,25601.0,91.22,91.23,91.01,91.05,25601.0
2021-08-31 11:25:00,91.04,91.12,90.98,91.1,23347.0,91.04,91.12,90.98,91.1,23347.0
2021-08-31 11:30:00,91.1,91.35,91.1,91.3,18624.0,91.1,91.35,91.1,91.3,18624.0
2021-08-31 11:35:00,91.29,91.3,91.25,91.26,13426.0,91.29,91.3,91.25,91.26,13426.0
2021-08-31 11:40:00,91.26,91.27,91.19,91.23,10761.0,91.26,91.27,91.19,91.23,10761.0
2021-08-31 11:45:00,91.22,91.23,91.18,91.22,11795.0,91.22,91.23,91.18,91.22,11795.0
2021-08-31 11:50:00,91.21,91.24,91.1,91.13,17556.0,91.21,91.24,91.1,91.13,17556.0
2021-08-31 11:55:00,91.11,91.14,91.04,91.14,14587.0,91.11,91.14,91.04,91.14,14587.0
2021-08-31 12:00:00,91.14,91.18,91.06,91.17,12872.0,91.14,91.18,91.06,91.17,12872.0
2021-08-31 12:05:00,91.17,91.22,91.14,91.18,14917.0,91.17,91.22,91.14,91.18,14917.0
2021-08-31 12:10:00,91.18,91.19,91.06,91.09,11008.0,91.18,91.19,91.06,91.09,11008.0
2021-08-31 12:15:00,91.09,91.2,91.08,91.2,9890.0,91.09,91.2,91.08,91.2,9890.0
2021-08-31 12:20:00,91.19,91.2,91.11,91.18,8664.0,91.19,91.2,91.11,91.18,8664.0
2021-08-31 12:25:00,91.18,91.25,91.15,91.25,11538.0,91.18,91.25,91.15,91.25,11538.0
2021-08-31 12:30:00,91.22,91.26,91.18,91.22,7876.0,91.22,91.26,91.18,91.22,7876.0
2021-08-31 12:35:00,91.22,91.25,91.16,91.18,8588.0,91.22,91.25,91.16,91.18,8588.0
2021-08-31 12:40:00,91.19,91.19,91.1,91.1,16348.0,91.19,91.19,91.1,91.1,16348.0
2021-08-31 12:45:00,91.1,91.23,91.03,91.07,31499.0,91.1,91.23,91.03,91.07,31499.0
2021-08-31 12:50:00,91.08,91.09,91.01,91.05,18707.0,91.08,91.09,91.01,91.05,18707.0
2021-08-31 12:55:00,91.06,91.06,91.01,91.02,14710.0,91.06,91.06,91.01,91.02,14710.0
2021-08-31 13:00:00,91.02,91.06,90.99,91.03,19206.0,91.02,91.06,90.99,91.03,19206.0
2021-08-31 13:05:00,91.04,91.05,90.94,90.99,16625.0,91.04,91.05,90.94,90.99,16625.0
2021-08-31 13:10:00,90.98,90.99,90.9,90.92,9731.0,90.98,90.99,90.9,90.92,9731.0
2021-08-31 13:15:00,90.92,90.94,90.87,90.91,16293.0,90.92,90.94,90.87,90.91,16293.0
2021-08-31 13:20:00,90.91,90.91,90.83,90.85,15907.0,90.91,90.91,90.83,90.85,15907.0
2021-08-31 13:25:00,90.86,90.87,90.83,90.85,7928.0,90.86,90.87,90.83,90.85,7928.0
2021-08-31 13:30:00,90.84,90.87,90.81,90.83,21427.0,90.84,90.87,90.81,90.83,21427.0
2021-08-31 13:35:00,90.83,90.9,90.8,90.88,15256.0,90.83,90.9,90.8,90.88,15256.0
2021-08-31 13:40:00,90.89,90.94,90.83,90.83,17510.0,90.89,90.94,90.83,90.83,17510.0
2021-08-31 13:45:00,90.83,90.88,90.78,90.87,9917.0,90.83,90.88,90.78,90.87,9917.0
2021-08-31 13:50:00,90.87,90.87,90.73,90.73,19563.0,90.87,90.87,90.73,90.73,19563.0
2021-08-31 13:55:00,90.73,90.74,90.66,90.69,18957.0,90.73,90.74,90.66,90.69,18957.0
2021-08-31 14:00:00,90.69,90.73,90.61,90.61,13508.0,90.69,90.73,90.61,90.61,13508.0
2021-08-31 14:05:00,90.62,90.68,90.62,90.68,18699.0,90.62,90.68,90.62,90.68,18699.0
2021-08-31 14:10:00,90.7,90.73,90.68,90.7,14495.0,90.7,90.73,90.68,90.7,14495.0
2021-08-31 14:15:00,90.71,90.77,90.64,90.73,18366.0,90.71,90.77,90.64,90.73,18366.0
2021-08-31 14:20:00,90.73,90.83,90.73,90.77,10793.0,90.73,90.83,90.73,90.77,10793.0
2021-08-31 14:25:00,90.77,90.82,90.76,90.81,12981.0,90.77,90.82,90.76,90.81,12981.0
2021-08-31 14:30:00,90.81,90.87,90.78,90.79,16723.0,90.81,90.87,90.78,90.79,16723.0
2021-08-31 14:35:00,90.78,90.78,90.58,90.6,27682.0,90.78,90.78,90.58,90.6,27682.0
2021-08-31 14:40:00,90.59,90.59,90.36,90.36,62133.0,90.59,90.59,90.36,90.36,62133.0
2021-08-31 14:45:00,90.37,90.38,90.28,90.33,56721.0,90.37,90.38,90.28,90.33,56721.0
2021-08-31 14:50:00,90.34,90.4,90.27,90.3,18257.0,90.34,90.4,90.27,90.3,18257.0
2021-08-31 14:55:00,90.3,90.38,90.29,90.33,46183.0,90.3,90.38,90.29,90.33,46183.0
2021-08-31 15:00:00,90.33,90.34,90.26,90.31,44774.0,90.33,90.34,90.26,90.31,44774.0
2021-08-31 15:05:00,90.31,90.45,90.3,90.38,33512.0,90.31,90.45,90.3,90.38,33512.0
2021-08-31 15:10:00,90.38,90.43,90.35,90.42,19697.0,90.38,90.43,90.35,90.42,19697.0
2021-08-31 15:15:00,90.42,90.51,90.4,90.42,22258.0,90.42,90.51,90.4,90.42,22258.0
2021-08-31 15:20:00,90.42,90.53,90.4,90.48,24557.0,90.42,90.53,90.4,90.48,24557.0
2021-08-31 15:25:00,90.47,90.48,90.35,90.37,25170.0,90.47,90.48,90.35,90.37,25170.0
2021-08-31 15:30:00,90.37,90.48,90.32,90.44,49355.0,90.37,90.48,90.32,90.44,49355.0
2021-08-31 15:35:00,90.43,90.5,90.39,90.45,31030.0,90.43,90.5,90.39,90.45,31030.0
2021-08-31 15:40:00,90.45,90.5,90.41,90.44,27602.0,90.45,90.5,90.41,90.44,27602.0
2021-08-31 15:45:00,90.45,90.47,90.36,90.44,35514.0,90.45,90.47,90.36,90.44,35514.0
2021-08-31 15:50:00,90.42,90.51,90.41,90.48,70584.0,90.42,90.51,90.41,90.48,70584.0
2021-08-31 15:55:00,90.5,90.6,90.46,90.56,177231.0,90.5,90.6,90.46,90.56,177231.0
2021-09-01 09:30:00,90.66,90.75,90.23,90.45,76320.0,90.66,90.75,90.23,90.45,76320.0
2021-09-01 09:35:00,90.47,90.56,90.27,90.45,17727.0,90.47,90.56,90.27,90.45,17727.0
2021-09-01 09:40:00,90.48,90.51,90.3,90.44,15088.0,90.48,90.51,90.3,90.44,15088.0
2021-09-01 09:45:00,90.4,90.48,90.15,90.17,32458.0,90.4,90.48,90.15,90.17,32458.0
2021-09-01 09:50:00,90.18,90.27,90.07,90.15,41153.0,90.18,90.27,90.07,90.15,41153.0
2021-09-01 09:55:00,90.1,90.15,89.88,90.06,67526.0,90.1,90.15,89.88,90.06,67526.0
2021-09-01 10:00:00,90.12,90.17,89.91,90.04,33006.0,90.12,90.17,89.91,90.04,33006.0
2021-09-01 10:05:00,90.1,90.31,90.08,90.26,26223.0,90.1,90.31,90.08,90.26,26223.0
2021-09-01 10:10:00,90.26,90.45,90.26,90.33,27836.0,90.26,90.45,90.26,90.33,27836.0
2021-09-01 10:15:00,90.31,90.31,90.05,90.1,19461.0,90.31,90.31,90.05,90.1,19461.0
2021-09-01 10:20:00,90.13,90.16,90.03,90.11,23660.0,90.13,90.16,90.03,90.11,23660.0
2021-09-01 10:25:00,90.11,90.11,89.97,90.09,25844.0,90.11,90.11,89.97,90.09,25844.0
2021-09-01 10:30:00,90.1,90.4,90.05,90.34,46366.0,90.1,90.4,90.05,90.34,46366.0
2021-09-01 10:35:00,90.33,90.46,90.25,90.42,42707.0,90.33,90.46,90.25,90.42,42707.0
2021-09-01 10:40:00,90.42,90.49,90.27,90.31,26726.0,90.42,90.49,90.27,90.31,26726.0
2021-09-01 10:45:00,90.29,90.34,90.23,90.26,17534.0,90.29,90.34,90.23,90.26,17534.0
2021-09-01 10:50:00,90.26,90.29,90.17,90.21,32452.0,90.26,90.29,90.17,90.21,32452.0
2021-09-01 10:55:00,90.17,90.18,90.01,90.09,23082.0,90.17,90.18,90.01,90.09,23082.0
2021-09-01 11:00:00,90.1,90.14,89.96,90.11,34690.0,90.1,90.14,89.96,90.11,34690.0
2021-09-01 11:05:00,90.11,90.17,89.95,90.02,24695.0,90.11,90.17,89.95,90.02,24695.0
2021-09-01 11:10:00,90.04,90.04,89.9,89.94,33920.0,90.04,90.04,89.9,89.94,33920.0
2021-09-01 11:15:00,89.94,89.97,89.78,89.78,50343.0,89.94,89.97,89.78,89.78,50343.0
2021-09-01 11:20:00,89.77,89.88,89.74,89.75,39149.0,89.77,89.88,89.74,89.75,39149.0
2021-09-01 11:25:00,89.76,89.84,89.64,89.83,44056.0,89.76,89.84,89.64,89.83,44056.0
2021-09-01 11:30:00,89.81,89.91,89.77,89.79,41820.0,89.81,89.91,89.77,89.79,41820.0
2021-09-01 11:35:00,89.79,89.9,89.76,89.88,17763.0,89.79,89.9,89.76,89.88,17763.0
2021-09-01 11:40:00,89.89,89.98,89.88,89.95,17542.0,89.89,89.98,89.88,89.95,17542.0
2021-09-01 11:45:00,89.96,90.09,89.94,90.08,19340.0,89.96,90.09,89.94,90.08,19340.0
2021-09-01 11:50:00,90.06,90.19,90.05,90.16,18434.0,90.06,90.19,90.05,90.16,18434.0
2021-09-01 11:55:00,90.17,90.2,90.04,90.08,42065.0,90.17,90.2,90.04,90.08,42065.0
2021-09-01 12:00:00,90.09,90.27,90.09,90.2,19422.0,90.09,90.27,90.09,90.2,19422.0
2021-09-01 12:05:00,90.2,90.32,90.2,90.29,15641.0,90.2,90.32,90.2,90.29,15641.0
2021-09-01 12:10:00,90.29,90.44,90.28,90.44,33525.0,90.29,90.44,90.28,90.44,33525.0
2021-09-01 12:15:00,90.43,90.43,90.23,90.23,30749.0,90.43,90.43,90.23,90.23,30749.0
2021-09-01 12:20:00,90.26,90.3,90.21,90.27,25714.0,90.26,90.3,90.21,90.27,25714.0
2021-09-01 12:25:00,90.27,90.27,90.13,90.14,19388.0,90.27,90.27,90.13,90.14,19388.0
2021-09-01 12:30:00,90.14,90.28,90.14,90.26,14478.0,90.14,90.28,90.14,90.26,14478.0
2021-09-01 12:35:00,90.27,90.28,90.15,90.16,10067.0,90.27,90.28,90.15,90.16,10067.0
2021-09-01 12:40:00,90.17,90.26,90.15,90.2,13343.0,90.17,90.26,90.15,90.2,13343.0
2021-09-01 12:45:00,90.19,90.19,90.09,90.12,24507.0,90.19,90.19,90.09,90.12,24507.0
2021-09-01 12:50:00,90.12,90.29,90.11,90.26,30533.0,90.12,90.29,90.11,90.26,30533.0
2021-09-01 12:55:00,90.26,90.3,90.15,90.16,21353.0,90.26,90.3,90.15,90.16,21353.0
2021-09-01 13:00:00,90.16,90.27,90.16,90.27,15164.0,90.16,90.27,90.16,90.27,15164.0
2021-09-01 13:05:00,90.27,90.41,90.26,90.4,19043.0,90.27,90.41,90.26,90.4,19043.0
2021-09-01 13:10:00,90.41,90.5,90.38,90.46,29559.0,90.41,90.5,90.38,90.46,29559.0
2021-09-01 13:15:00,90.46,90.49,90.39,90.43,20048.0,90.46,90.49,90.39,90.43,20048.0
2021-09-01 13:20:00,90.43,90.43,90.34,90.39,25702.0,90.43,90.43,90.34,90.39,25702.0
2021-09-01 13:25:00,90.39,90.45,90.36,90.36,18073.0,90.39,90.45,90.36,90.36,18073.0
2021-09-01 13:30:00,90.37,90.47,90.36,90.39,17553.0,90.37,90.47,90.36,90.39,17553.0
2021-09-01 13:35:00,90.4,90.4,90.32,90.36,14951.0,90.4,90.4,90.32,90.36,14951.0
2021-09-01 13:40:00,90.35,90.36,90.18,90.28,18186.0,90.35,90.36,90.18,90.28,18186.0
2021-09-01 13:45:00,90.29,90.3,90.13,90.21,29306.0,90.29,90.3,90.13,90.21,29306.0
2021-09-01 13:50:00,90.19,90.23,90.18,90.19,12853.0,90.19,90.23,90.18,90.19,12853.0
2021-09-01 13:55:00,90.2,90.27,90.19,90.26,22147.0,90.2,90.27,90.19,90.26,22147.0
2021-09-01 14:00:00,90.26,90.27,90.21,90.22,20382.0,90.26,90.27,90.21,90.22,20382.0
2021-09-01 14:05:00,90.22,90.29,90.21,90.29,12351.0,90.22,90.29,90.21,90.29,12351.0
2021-09-01 14:10:00,90.29,90.29,90.24,90.29,12741.0,90.29,90.29,90.24,90.29,12741.0
2021-09-01 14:15:00,90.29,90.29,90.21,90.25,17092.0,90.29,90.29,90.21,90.25,17092.0
2021-09-01 14:20:00,90.25,90.25,90.17,90.17,13390.0,90.25,90.25,90.17,90.17,13390.0
2021-09-01 14:25:00,90.19,90.19,90.1,90.14,25030.0,90.19,90.19,90.1,90.14,25030.0
2021-09-01 14:30:00,90.13,90.14,90.02,90.08,28126.0,90.13,90.14,90.02,90.08,28126.0
2021-09-01 14:35:00,90.08,90.08,89.98,90.0,27090.0,90.08,90.08,89.98,90.0,27090.0
2021-09-01 14:40:00,90.0,90.02,89.96,89.99,15838.0,90.0,90.02,89.96,89.99,15838.0
2021-09-01 14:45:00,89.99,90.0,89.93,89.98,11322.0,89.99,90.0,89.93,89.98,11322.0
2021-09-01 14:50:00,89.99,90.09,89.97,90.06,31185.0,89.99,90.09,89.97,90.06,31185.0
2021-09-01 14:55:00,90.06,90.08,89.96,90.01,19918.0,90.06,90.08,89.96,90.01,19918.0
2021-09-01 15:00:00,90.01,90.07,90.0,90.06,8915.0,90.01,90.07,90.0,90.06,8915.0
2021-09-01 15:05:00,90.04,90.04,89.95,89.99,17660.0,90.04,90.04,89.95,89.99,17660.0
2021-09-01 15:10:00,89.99,90.02,89.94,89.95,25729.0,89.99,90.02,89.94,89.95,25729.0
2021-09-01 15:15:00,89.95,90.0,89.89,89.9,18887.0,89.95,90.0,89.89,89.9,18887.0
2021-09-01 15:20:00,89.9,89.99,89.9,89.99,14643.0,89.9,89.99,89.9,89.99,14643.0
2021-09-01 15:25:00,89.99,89.99,89.83,89.89,28304.0,89.99,89.99,89.83,89.89,28304.0
2021-09-01 15:30:00,89.89,89.96,89.83,89.96,35091.0,89.89,89.96,89.83,89.96,35091.0
2021-09-01 15:35:00,89.95,89.95,89.84,89.85,24001.0,89.95,89.95,89.84,89.85,24001.0
2021-09-01 15:40:00,89.86,89.87,89.81,89.86,35817.0,89.86,89.87,89.81,89.86,35817.0
2021-09-01 15:45:00,89.86,89.95,89.83,89.9,32683.0,89.86,89.95,89.83,89.9,32683.0
2021-09-01 15:50:00,89.9,90.0,89.88,89.95,64351.0,89.9,90.0,89.88,89.95,64351.0
2021-09-01 15:55:00,89.93,90.04,89.89,90.02,134495.0,89.93,90.04,89.89,90.02,134495.0
2021-09-02 09:30:00,90.15,90.88,90.15,90.63,80229.0,90.15,90.88,90.15,90.63,80229.0
2021-09-02 09:35:00,90.72,90.97,90.69,90.77,41535.0,90.72,90.97,90.69,90.77,41535.0
2021-09-02 09:40:00,90.78,90.93,90.65,90.89,22510.0,90.78,90.93,90.65,90.89,22510.0
2021-09-02 09:45:00,90.89,91.02,90.81,90.95,21966.0,90.89,91.02,90.81,90.95,21966.0
2021-09-02 09:50:00,90.92,90.94,90.82,90.88,31319.0,90.92,90.94,90.82,90.88,31319.0
2021-09-02 09:55:00,90.83,90.9,90.76,90.87,21931.0,90.83,90.9,90.76,90.87,21931.0
2021-09-02 10:00:00,90.89,90.91,90.75,90.78,27986.0,90.89,90.91,90.75,90.78,27986.0
2021-09-02 10:05:00,90.79,91.28,90.79,91.15,68643.0,90.79,91.28,90.79,91.15,68643.0
2021-09-02 10:10:00,91.15,91.22,91.04,91.2,19369.0,91.15,91.22,91.04,91.2,19369.0
2021-09-02 10:15:00,91.21,91.27,91.12,91.12,23457.0,91.21,91.27,91.12,91.12,23457.0
2021-09-02 10:20:00,91.09,91.26,91.07,91.26,12588.0,91.09,91.26,91.07,91.26,12588.0
2021-09-02 10:25:00,91.26,91.44,91.18,91.4,64358.0,91.26,91.44,91.18,91.4,64358.0
2021-09-02 10:30:00,91.4,91.49,91.31,91.35,19994.0,91.4,91.49,91.31,91.35,19994.0
2021-09-02 10:35:00,91.4,91.41,91.14,91.2,19257.0,91.4,91.41,91.14,91.2,19257.0
2021-09-02 10:40:00,91.19,91.19,91.06,91.12,24239.0,91.19,91.19,91.06,91.12,24239.0
2021-09-02 10:45:00,91.12,91.21,91.05,91.13,13922.0,91.12,91.21,91.05,91.13,13922.0
2021-09-02 10:50:00,91.13,91.29,91.06,91.21,20309.0,91.13,91.29,91.06,91.21,20309.0
2021-09-02 10:55:00,91.21,91.36,91.21,91.34,20827.0,91.21,91.36,91.21,91.34,20827.0
2021-09-02 11:00:00,91.35,91.4,91.26,91.37,26822.0,91.35,91.4,91.26,91.37,26822.0
2021-09-02 11:05:00,91.37,91.45,91.33,91.45,20173.0,91.37,91.45,91.33,91.45,20173.0
2021-09-02 11:10:00,91.45,91.62,91.41,91.56,32581.0,91.45,91.62,91.41,91.56,32581.0
2021-09-02 11:15:00,91.57,91.79,91.57,91.75,32792.0,91.57,91.79,91.57,91.75,32792.0
2021-09-02 11:20:00,91.75,91.93,91.72,91.89,40003.0,91.75,91.93,91.72,91.89,40003.0
2021-09-02 11:25:00,91.92,91.96,91.75,91.79,33208.0,91.92,91.96,91.75,91.79,33208.0
2021-09-02 11:30:00,91.76,92.06,91.74,92.03,58274.0,91.76,92.06,91.74,92.03,58274.0
2021-09-02 11:35:00,92.03,92.03,91.95,92.0,14965.0,92.03,92.03,91.95,92.0,14965.0
2021-09-02 11:40:00,92.03,92.03,91.94,91.95,16372.0,92.03,92.03,91.94,91.95,16372.0
2021-09-02 11:45:00,91.95,92.09,91.94,92.02,27532.0,91.95,92.09,91.94,92.02,27532.0
2021-09-02 11:50:00,91.99,92.05,91.97,92.04,17520.0,91.99,92.05,91.97,92.04,17520.0
2021-09-02 11:55:00,92.03,92.04,91.93,91.93,15699.0,92.03,92.04,91.93,91.93,15699.0
2021-09-02 12:00:00,91.94,92.01,91.93,91.97,14719.0,91.94,92.01,91.93,91.97,14719.0
2021-09-02 12:05:00,91.95,92.03,91.74,91.76,27914.0,91.95,92.03,91.74,91.76,27914.0
2021-09-02 12:10:00,91.77,91.82,91.73,91.76,7254.0,91.77,91.82,91.73,91.76,7254.0
2021-09-02 12:15:00,91.75,91.89,91.75,91.89,16171.0,91.75,91.89,91.75,91.89,16171.0
2021-09-02 12:20:00,91.91,91.97,91.88,91.95,15436.0,91.91,91.97,91.88,91.95,15436.0
2021-09-02 12:25:00,91.95,92.02,91.94,92.01,21060.0,91.95,92.02,91.94,92.01,21060.0
2021-09-02 12:30:00,92.0,92.09,91.99,92.06,44549.0,92.0,92.09,91.99,92.06,44549.0
2021-09-02 12:35:00,92.07,92.11,92.0,92.02,27559.0,92.07,92.11,92.0,92.02,27559.0
2021-09-02 12:40:00,92.03,92.03,91.98,92.03,7524.0,92.03,92.03,91.98,92.03,7524.0
2021-09-02 12:45:00,92.0,92.06,91.95,92.04,17038.0,92.0,92.06,91.95,92.04,17038.0
2021-09-02 12:50:00,92.05,92.11,92.02,92.09,19165.0,92.05,92.11,92.02,92.09,19165.0
2021-09-02 12:55:00,92.08,92.16,92.08,92.11,13813.0,92.08,92.16,92.08,92.11,13813.0
2021-09-02 13:00:00,92.1,92.14,92.1,92.11,8160.0,92.1,92.14,92.1,92.11,8160.0
2021-09-02 13:05:00,92.1,92.12,92.08,92.09,9906.0,92.1,92.12,92.08,92.09,9906.0
2021-09-02 13:10:00,92.1,92.11,92.06,92.08,15715.0,92.1,92.11,92.06,92.08,15715.0
2021-09-02 13:15:00,92.08,92.09,91.96,91.96,18818.0,92.08,92.09,91.96,91.96,18818.0
2021-09-02 13:20:00,91.95,91.95,91.88,91.89,14980.0,91.95,91.95,91.88,91.89,14980.0
2021-09-02 13:25:00,91.9,91.9,91.77,91.8,19182.0,91.9,91.9,91.77,91.8,19182.0
2021-09-02 13:30:00,91.79,91.9,91.78,91.88,8487.0,91.79,91.9,91.78,91.88,8487.0
2021-09-02 13:35:00,91.87,91.92,91.84,91.87,12737.0,91.87,91.92,91.84,91.87,12737.0
2021-09-02 13:40:00,91.87,91.9,91.72,91.73,39620.0,91.87,91.9,91.72,91.73,39620.0
2021-09-02 13:45:00,91.73,91.77,91.65,91.65,11512.0,91.73,91.77,91.65,91.65,11512.0
2021-09-02 13:50:00,91.65,91.71,91.62,91.67,12265.0,91.65,91.71,91.62,91.67,12265.0
2021-09-02 13:55:00,91.68,91.78,91.67,91.73,9145.0,91.68,91.78,91.67,91.73,9145.0
2021-09-02 14:00:00,91.71,91.84,91.71,91.82,8474.0,91.71,91.84,91.71,91.82,8474.0
2021-09-02 14:05:00,91.83,91.95,91.77,91.95,23188.0,91.83,91.95,91.77,91.95,23188.0
2021-09-02 14:10:00,91.92,92.0,91.87,91.97,21868.0,91.92,92.0,91.87,91.97,21868.0
2021-09-02 14:15:00,91.98,92.0,91.95,91.98,14934.0,91.98,92.0,91.95,91.98,14934.0
2021-09-02 14:20:00,91.99,92.03,91.86,91.94,21275.0,91.99,92.03,91.86,91.94,21275.0
2021-09-02 14:25:00,91.94,91.95,91.9,91.93,10522.0,91.94,91.95,91.9,91.93,10522.0
2021-09-02 14:30:00,91.94,92.03,91.93,91.97,12923.0,91.94,92.03,91.93,91.97,12923.0
2021-09-02 14:35:00,91.97,91.97,91.88,91.93,19157.0,91.97,91.97,91.88,91.93,19157.0
2021-09-02 14:40:00,91.93,92.02,91.93,92.02,19018.0,91.93,92.02,91.93,92.02,19018.0
2021-09-02 14:45:00,92.04,92.1,92.04,92.1,15413.0,92.04,92.1,92.04,92.1,15413.0
2021-09-02 14:50:00,92.1,92.15,92.09,92.15,32374.0,92.1,92.15,92.09,92.15,32374.0
2021-09-02 14:55:00,92.15,92.23,92.14,92.18,40497.0,92.15,92.23,92.14,92.18,40497.0
2021-09-02 15:00:00,92.19,92.23,92.14,92.15,18370.0,92.19,92.23,92.14,92.15,18370.0
2021-09-02 15:05:00,92.15,92.17,92.13,92.14,15758.0,92.15,92.17,92.13,92.14,15758.0
2021-09-02 15:10:00,92.14,92.22,92.1,92.12,19975.0,92.14,92.22,92.1,92.12,19975.0
2021-09-02 15:15:00,92.12,92.23,92.12,92.23,21751.0,92.12,92.23,92.12,92.23,21751.0
2021-09-02 15:20:00,92.22,92.29,92.2,92.29,35466.0,92.22,92.29,92.2,92.29,35466.0
2021-09-02 15:25:00,92.3,92.36,92.27,92.35,18406.0,92.3,92.36,92.27,92.35,18406.0
2021-09-02 15:30:00,92.36,92.36,92.27,92.31,31887.0,92.36,92.36,92.27,92.31,31887.0
2021-09-02 15:35:00,92.31,92.4,92.29,92.39,39818.0,92.31,92.4,92.29,92.39,39818.0
2021-09-02 15:40:00,92.39,92.5,92.38,92.48,43461.0,92.39,92.5,92.38,92.48,43461.0
2021-09-02 15:45:00,92.48,92.52,92.45,92.52,56999.0,92.48,92.52,92.45,92.52,56999.0
2021-09-02 15:50:00,92.52,92.78,92.5,92.61,168876.0,92.52,92.78,92.5,92.61,168876.0
2021-09-02 15:55:00,92.62,92.72,92.58,92.59,217980.0,92.62,92.72,92.58,92.59,217980.0
2021-09-03 09:30:00,92.08,92.58,92.02,92.41,40569.0,92.08,92.58,92.02,92.41,40569.0
2021-09-03 09:35:00,92.43,92.43,91.91,92.05,20019.0,92.43,92.43,91.91,92.05,20019.0
2021-09-03 09:40:00,92.0,92.14,91.74,92.14,25378.0,92.0,92.14,91.74,92.14,25378.0
2021-09-03 09:45:00,92.13,92.2,91.93,92.13,17018.0,92.13,92.2,91.93,92.13,17018.0
2021-09-03 09:50:00,92.11,92.23,92.0,92.23,12527.0,92.11,92.23,92.0,92.23,12527.0
2021-09-03 09:55:00,92.23,92.23,91.97,92.13,10827.0,92.23,92.23,91.97,92.13,10827.0
2021-09-03 10:00:00,92.05,92.13,91.84,92.01,11542.0,92.05,92.13,91.84,92.01,11542.0
2021-09-03 10:05:00,91.93,92.01,91.82,91.92,14183.0,91.93,92.01,91.82,91.92,14183.0
2021-09-03 10:10:00,91.96,91.96,91.72,91.92,14419.0,91.96,91.96,91.72,91.92,14419.0
2021-09-03 10:15:00,91.9,91.97,91.78,91.8,13194.0,91.9,91.97,91.78,91.8,13194.0
2021-09-03 10:20:00,91.8,91.87,91.69,91.84,22835.0,91.8,91.87,91.69,91.84,22835.0
2021-09-03 10:25:00,91.77,91.93,91.77,91.93,32090.0,91.77,91.93,91.77,91.93,32090.0
2021-09-03 10:30:00,91.93,91.93,91.65,91.79,20778.0,91.93,91.93,91.65,91.79,20778.0
2021-09-03 10:35:00,91.77,91.84,91.67,91.76,9044.0,91.77,91.84,91.67,91.76,9044.0
2021-09-03 10:40:00,91.78,91.87,91.67,91.87,10069.0,91.78,91.87,91.67,91.87,10069.0
2021-09-03 10:45:00,91.85,91.9,91.79,91.88,11955.0,91.85,91.9,91.79,91.88,11955.0
2021-09-03 10:50:00,91.89,92.0,91.83,91.93,10517.0,91.89,92.0,91.83,91.93,10517.0
2021-09-03 10:55:00,91.91,92.19,91.9,92.19,15927.0,91.91,92.19,91.9,92.19,15927.0
2021-09-03 11:00:00,92.11,92.16,91.99,92.04,12729.0,92.11,92.16,91.99,92.04,12729.0
2021-09-03 11:05:00,92.04,92.17,92.01,92.04,14300.0,92.04,92.17,92.01,92.04,14300.0
2021-09-03 11:10:00,92.05,92.15,92.02,92.15,7874.0,92.05,92.15,92.02,92.15,7874.0
2021-09-03 11:15:00,92.12,92.15,92.05,92.09,8168.0,92.12,92.15,92.05,92.09,8168.0
2021-09-03 11:20:00,92.04,92.07,91.96,92.04,8090.0,92.04,92.07,91.96,92.04,8090.0
2021-09-03 11:25:00,92.01,92.16,92.01,92.08,16162.0,92.01,92.16,92.01,92.08,16162.0
2021-09-03 11:30:00,92.09,92.23,92.06,92.19,23858.0,92.09,92.23,92.06,92.19,23858.0
2021-09-03 11:35:00,92.15,92.37,92.13,92.32,35260.0,92.15,92.37,92.13,92.32,35260.0
2021-09-03 11:40:00,92.28,92.31,92.15,92.23,8684.0,92.28,92.31,92.15,92.23,8684.0
2021-09-03 11:45:00,92.23,92.43,92.22,92.4,20787.0,92.23,92.43,92.22,92.4,20787.0
2021-09-03 11:50:00,92.42,92.44,92.28,92.37,8396.0,92.42,92.44,92.28,92.37,8396.0
2021-09-03 11:55:00,92.38,92.59,92.35,92.57,20971.0,92.38,92.59,92.35,92.57,20971.0
2021-09-03 12:00:00,92.53,92.67,92.47,92.64,13680.0,92.53,92.67,92.47,92.64,13680.0
2021-09-03 12:05:00,92.65,92.73,92.53,92.71,13773.0,92.65,92.73,92.53,92.71,13773.0
2021-09-03 12:10:00,92.71,92.85,92.67,92.79,17637.0,92.71,92.85,92.67,92.79,17637.0
2021-09-03 12:15:00,92.79,92.92,92.7,92.77,35783.0,92.79,92.92,92.7,92.77,35783.0
2021-09-03 12:20:00,92.76,92.99,92.72,92.97,23374.0,92.76,92.99,92.72,92.97,23374.0
2021-09-03 12:25:00,92.97,93.09,92.97,93.07,16671.0,92.97,93.09,92.97,93.07,16671.0
2021-09-03 12:30:00,93.03,93.06,92.94,92.97,18011.0,93.03,93.06,92.94,92.97,18011.0
2021-09-03 12:35:00,92.97,93.03,92.89,93.03,17242.0,92.97,93.03,92.89,93.03,17242.0
2021-09-03 12:40:00,93.02,93.14,92.99,93.12,14478.0,93.02,93.14,92.99,93.12,14478.0
2021-09-03 12:45:00,93.09,93.16,92.98,93.04,24712.0,93.09,93.16,92.98,93.04,24712.0
2021-09-03 12:50:00,93.04,93.2,92.93,92.95,16450.0,93.04,93.2,92.93,92.95,16450.0
2021-09-03 12:55:00,92.93,93.03,92.93,92.96,12017.0,92.93,93.03,92.93,92.96,12017.0
2021-09-03 13:00:00,92.96,93.05,92.96,93.02,9119.0,92.96,93.05,92.96,93.02,9119.0
2021-09-03 13:05:00,93.03,93.12,93.03,93.03,10870.0,93.03,93.12,93.03,93.03,10870.0
2021-09-03 13:10:00,93.05,93.17,93.05,93.16,11986.0,93.05,93.17,93.05,93.16,11986.0
2021-09-03 13:15:00,93.17,93.18,93.11,93.15,9695.0,93.17,93.18,93.11,93.15,9695.0
2021-09-03 13:20:00,93.16,93.28,93.14,93.28,19306.0,93.16,93.28,93.14,93.28,19306.0
2021-09-03 13:25:00,93.26,93.33,93.23,93.26,20218.0,93.26,93.33,93.23,93.26,20218.0
2021-09-03 13:30:00,93.25,93.3,93.23,93.23,14683.0,93.25,93.3,93.23,93.23,14683.0
2021-09-03 13:35:00,93.25,93.29,93.23,93.25,8280.0,93.25,93.29,93.23,93.25,8280.0
2021-09-03 13:40:00,93.24,93.25,93.16,93.2,14580.0,93.24,93.25,93.16,93.2,14580.0
2021-09-03 13:45:00,93.22,93.23,93.14,93.22,15011.0,93.22,93.23,93.14,93.22,15011.0
2021-09-03 13:50:00,93.2,93.22,93.15,93.2,10083.0,93.2,93.22,93.15,93.2,10083.0
2021-09-03 13:55:00,93.22,93.24,93.18,93.21,6282.0,93.22,93.24,93.18,93.21,6282.0
2021-09-03 14:00:00,93.21,93.23,93.15,93.19,9309.0,93.21,93.23,93.15,93.19,9309.0
2021-09-03 14:05:00,93.19,93.21,93.15,93.17,17401.0,93.19,93.21,93.15,93.17,17401.0
2021-09-03 14:10:00,93.16,93.21,93.12,93.21,10455.0,93.16,93.21,93.12,93.21,10455.0
2021-09-03 14:15:00,93.19,93.21,93.16,93.18,13698.0,93.19,93.21,93.16,93.18,13698.0
2021-09-03 14:20:00,93.16,93.22,93.14,93.17,27435.0,93.16,93.22,93.14,93.17,27435.0
2021-09-03 14:25:00,93.17,93.17,93.02,93.05,18775.0,93.17,93.17,93.02,93.05,18775.0
2021-09-03 14:30:00,93.04,93.07,93.02,93.03,13304.0,93.04,93.07,93.02,93.03,13304.0
2021-09-03 14:35:00,93.04,93.05,92.99,92.99,6107.0,93.04,93.05,92.99,92.99,6107.0
2021-09-03 14:40:00,92.99,92.99,92.87,92.88,6539.0,92.99,92.99,92.87,92.88,6539.0
2021-09-03 14:45:00,92.88,92.9,92.76,92.77,14868.0,92.88,92.9,92.76,92.77,14868.0
2021-09-03 14:50:00,92.78,92.78,92.72,92.77,12724.0,92.78,92.78,92.72,92.77,12724.0
2021-09-03 14:55:00,92.76,92.77,92.58,92.62,22485.0,92.76,92.77,92.58,92.62,22485.0
2021-09-03 15:00:00,92.63,92.83,92.62,92.83,21472.0,92.63,92.83,92.62,92.83,21472.0
2021-09-03 15:05:00,92.83,92.83,92.71,92.75,17369.0,92.83,92.83,92.71,92.75,17369.0
2021-09-03 15:10:00,92.75,92.8,92.75,92.79,13063.0,92.75,92.8,92.75,92.79,13063.0
2021-09-03 15:15:00,92.78,92.78,92.74,92.78,9868.0,92.78,92.78,92.74,92.78,9868.0
2021-09-03 15:20:00,92.77,92.79,92.71,92.79,25831.0,92.77,92.79,92.71,92.79,25831.0
2021-09-03 15:25:00,92.78,92.84,92.77,92.82,15987.0,92.78,92.84,92.77,92.82,15987.0
2021-09-03 15:30:00,92.82,92.9,92.8,92.86,27085.0,92.82,92.9,92.8,92.86,27085.0
2021-09-03 15:35:00,92.86,92.86,92.74,92.78,23984.0,92.86,92.86,92.74,92.78,23984.0
2021-09-03 15:40:00,92.78,92.8,92.68,92.72,23967.0,92.78,92.8,92.68,92.72,23967.0
2021-09-03 15:45:00,92.71,92.82,92.69,92.76,43235.0,92.71,92.82,92.69,92.76,43235.0
2021-09-03 15:50:00,92.76,93.12,92.6,92.94,120965.0,92.76,93.12,92.6,92.94,120965.0
2021-09-03 15:55:00,92.92,92.92,92.77,92.85,111254.0,92.92,92.92,92.77,92.85,111254.0
2021-09-07 09:30:00,92.81,92.88,92.35,92.87,44855.0,92.81,92.88,92.35,92.87,44855.0
2021-09-07 09:35:00,92.84,92.87,92.61,92.8,35681.0,92.84,92.87,92.61,92.8,35681.0
2021-09-07 09:40:00,92.79,92.95,92.69,92.95,17634.0,92.79,92.95,92.69,92.95,17634.0
2021-09-07 09:45:00,92.97,92.97,92.75,92.76,19742.0,92.97,92.97,92.75,92.76,19742.0
2021-09-07 09:50:00,92.76,92.8,92.55,92.73,31802.0,92.76,92.8,92.55,92.73,31802.0
2021-09-07 09:55:00,92.71,92.89,92.71,92.85,17655.0,92.71,92.89,92.71,92.85,17655.0
2021-09-07 10:00:00,92.85,92.87,92.69,92.84,25207.0,92.85,92.87,92.69,92.84,25207.0
2021-09-07 10:05:00,92.84,92.87,92.55,92.59,15457.0,92.84,92.87,92.55,92.59,15457.0
2021-09-07 10:10:00,92.58,92.58,92.33,92.46,54839.0,92.58,92.58,92.33,92.46,54839.0
2021-09-07 10:15:00,92.45,92.45,92.26,92.31,20213.0,92.45,92.45,92.26,92.31,20213.0
2021-09-07 10:20:00,92.33,92.5,92.33,92.4,16007.0,92.33,92.5,92.33,92.4,16007.0
2021-09-07 10:25:00,92.41,92.44,92.29,92.32,39353.0,92.41,92.44,92.29,92.32,39353.0
2021-09-07 10:30:00,92.29,92.38,92.29,92.33,27021.0,92.29,92.38,92.29,92.33,27021.0
2021-09-07 10:35:00,92.32,92.5,92.29,92.38,50676.0,92.32,92.5,92.29,92.38,50676.0
2021-09-07 10:40:00,92.39,92.45,92.3,92.44,17039.0,92.39,92.45,92.3,92.44,17039.0
2021-09-07 10:45:00,92.43,92.66,92.43,92.59,17457.0,92.43,92.66,92.43,92.59,17457.0
2021-09-07 10:50:00,92.58,92.67,92.5,92.57,16850.0,92.58,92.67,92.5,92.57,16850.0
2021-09-07 10:55:00,92.55,92.57,92.49,92.5,16586.0,92.55,92.57,92.49,92.5,16586.0
2021-09-07 11:00:00,92.5,92.61,92.49,92.51,22028.0,92.5,92.61,92.49,92.51,22028.0
2021-09-07 11:05:00,92.5,92.65,92.49,92.65,15073.0,92.5,92.65,92.49,92.65,15073.0
2021-09-07 11:10:00,92.64,92.67,92.57,92.66,15379.0,92.64,92.67,92.57,92.66,15379.0
2021-09-07 11:15:00,92.67,92.76,92.59,92.65,20786.0,92.67,92.76,92.59,92.65,20786.0
2021-09-07 11:20:00,92.62,92.69,92.58,92.58,21661.0,92.62,92.69,92.58,92.58,21661.0
2021-09-07 11:25:00,92.58,92.61,92.51,92.58,13928.0,92.58,92.61,92.51,92.58,13928.0
2021-09-07 11:30:00,92.58,92.7,92.57,92.66,11129.0,92.58,92.7,92.57,92.66,11129.0
2021-09-07 11:35:00,92.65,92.67,92.54,92.64,14046.0,92.65,92.67,92.54,92.64,14046.0
2021-09-07 11:40:00,92.63,92.63,92.5,92.52,16669.0,92.63,92.63,92.5,92.52,16669.0
2021-09-07 11:45:00,92.52,92.55,92.48,92.54,16919.0,92.52,92.55,92.48,92.54,16919.0
2021-09-07 11:50:00,92.52,92.54,92.43,92.45,13939.0,92.52,92.54,92.43,92.45,13939.0
2021-09-07 11:55:00,92.44,92.54,92.41,92.51,11505.0,92.44,92.54,92.41,92.51,11505.0
2021-09-07 12:00:00,92.51,92.57,92.47,92.55,15550.0,92.51,92.57,92.47,92.55,15550.0
2021-09-07 12:05:00,92.55,92.65,92.54,92.64,10137.0,92.55,92.65,92.54,92.64,10137.0
2021-09-07 12:10:00,92.61,92.61,92.54,92.55,8882.0,92.61,92.61,92.54,92.55,8882.0
2021-09-07 12:15:00,92.51,92.55,92.46,92.48,18190.0,92.51,92.55,92.46,92.48,18190.0
2021-09-07 12:20:00,92.47,92.52,92.46,92.52,14941.0,92.47,92.52,92.46,92.52,14941.0
2021-09-07 12:25:00,92.52,92.52,92.49,92.5,13827.0,92.52,92.52,92.49,92.5,13827.0
2021-09-07 12:30:00,92.51,92.53,92.44,92.44,19679.0,92.51,92.53,92.44,92.44,19679.0
2021-09-07 12:35:00,92.45,92.46,92.25,92.28,28837.0,92.45,92.46,92.25,92.28,28837.0
2021-09-07 12:40:00,92.28,92.38,92.28,92.36,9934.0,92.28,92.38,92.28,92.36,9934.0
2021-09-07 12:45:00,92.35,92.42,92.33,92.34,11470.0,92.35,92.42,92.33,92.34,11470.0
2021-09-07 12:50:00,92.32,92.35,92.23,92.24,10865.0,92.32,92.35,92.23,92.24,10865.0
2021-09-07 12:55:00,92.25,92.33,92.24,92.32,12752.0,92.25,92.33,92.24,92.32,12752.0
2021-09-07 13:00:00,92.31,92.38,92.27,92.27,13767.0,92.31,92.38,92.27,92.27,13767.0
2021-09-07 13:05:00,92.26,92.34,92.26,92.3,11205.0,92.26,92.34,92.26,92.3,11205.0
2021-09-07 13:10:00,92.3,92.33,92.3,92.33,10309.0,92.3,92.33,92.3,92.33,10309.0
2021-09-07 13:15:00,92.32,92.34,92.25,92.26,8691.0,92.32,92.34,92.25,92.26,8691.0
2021-09-07 13:20:00,92.25,92.26,92.17,92.19,13384.0,92.25,92.26,92.17,92.19,13384.0
2021-09-07 13:25:00,92.18,92.29,92.11,92.29,14656.0,92.18,92.29,92.11,92.29,14656.0
2021-09-07 13:30:00,92.29,92.3,92.19,92.23,14192.0,92.29,92.3,92.19,92.23,14192.0
2021-09-07 13:35:00,92.22,92.23,92.12,92.18,13492.0,92.22,92.23,92.12,92.18,13492.0
2021-09-07 13:40:00,92.19,92.24,92.17,92.24,12770.0,92.19,92.24,92.17,92.24,12770.0
2021-09-07 13:45:00,92.25,92.26,92.16,92.19,22828.0,92.25,92.26,92.16,92.19,22828.0
2021-09-07 13:50:00,92.19,92.21,92.15,92.2,26873.0,92.19,92.21,92.15,92.2,26873.0
2021-09-07 13:55:00,92.19,92.27,92.14,92.27,35536.0,92.19,92.27,92.14,92.27,35536.0
2021-09-07 14:00:00,92.27,92.43,92.27,92.4,17103.0,92.27,92.43,92.27,92.4,17103.0
2021-09-07 14:05:00,92.41,92.49,92.36,92.49,13785.0,92.41,92.49,92.36,92.49,13785.0
2021-09-07 14:10:00,92.49,92.63,92.47,92.61,20333.0,92.49,92.63,92.47,92.61,20333.0
2021-09-07 14:15:00,92.62,92.68,92.58,92.65,27224.0,92.62,92.68,92.58,92.65,27224.0
2021-09-07 14:20:00,92.65,92.7,92.55,92.7,16287.0,92.65,92.7,92.55,92.7,16287.0
2021-09-07 14:25:00,92.68,92.68,92.56,92.66,12588.0,92.68,92.68,92.56,92.66,12588.0
2021-09-07 14:30:00,92.66,92.75,92.58,92.69,25299.0,92.66,92.75,92.58,92.69,25299.0
2021-09-07 14:35:00,92.68,92.7,92.64,92.69,12646.0,92.68,92.7,92.64,92.69,12646.0
2021-09-07 14:40:00,92.69,92.78,92.67,92.78,12262.0,92.69,92.78,92.67,92.78,12262.0
2021-09-07 14:45:00,92.8,92.82,92.75,92.76,13901.0,92.8,92.82,92.75,92.76,13901.0
2021-09-07 14:50:00,92.76,92.86,92.74,92.84,15972.0,92.76,92.86,92.74,92.84,15972.0
2021-09-07 14:55:00,92.83,92.89,92.69,92.74,29312.0,92.83,92.89,92.69,92.74,29312.0
2021-09-07 15:00:00,92.74,92.81,92.72,92.78,14689.0,92.74,92.81,92.72,92.78,14689.0
2021-09-07 15:05:00,92.79,92.79,92.7,92.71,12627.0,92.79,92.79,92.7,92.71,12627.0
2021-09-07 15:10:00,92.7,92.75,92.64,92.69,18387.0,92.7,92.75,92.64,92.69,18387.0
2021-09-07 15:15:00,92.66,92.67,92.55,92.56,16042.0,92.66,92.67,92.55,92.56,16042.0
2021-09-07 15:20:00,92.54,92.54,92.44,92.48,22571.0,92.54,92.54,92.44,92.48,22571.0
2021-09-07 15:25:00,92.45,92.51,92.41,92.41,13058.0,92.45,92.51,92.41,92.41,13058.0
2021-09-07 15:30:00,92.41,92.51,92.35,92.37,28313.0,92.41,92.51,92.35,92.37,28313.0
2021-09-07 15:35:00,92.35,92.35,92.16,92.2,47119.0,92.35,92.35,92.16,92.2,47119.0
2021-09-07 15:40:00,92.21,92.22,92.11,92.18,34698.0,92.21,92.22,92.11,92.18,34698.0
2021-09-07 15:45:00,92.17,92.22,92.12,92.2,40866.0,92.17,92.22,92.12,92.2,40866.0
2021-09-07 15:50:00,92.21,92.42,92.21,92.42,101298.0,92.21,92.42,92.21,92.42,101298.0
2021-09-07 15:55:00,92.41,92.41,92.15,92.22,232135.0,92.41,92.41,92.15,92.22,232135.0
2021-09-08 09:30:00,92.26,92.31,91.88,92.09,34254.0,92.26,92.31,91.88,92.09,34254.0
2021-09-08 09:35:00,92.14,92.19,91.87,91.95,21525.0,92.14,92.19,91.87,91.95,21525.0
2021-09-08 09:40:00,91.96,92.07,91.8,91.83,20386.0,91.96,92.07,91.8,91.83,20386.0
2021-09-08 09:45:00,91.8,91.88,91.66,91.72,16967.0,91.8,91.88,91.66,91.72,16967.0
2021-09-08 09:50:00,91.66,91.68,91.5,91.58,13588.0,91.66,91.68,91.5,91.58,13588.0
2021-09-08 09:55:00,91.57,91.63,91.5,91.59,13100.0,91.57,91.63,91.5,91.59,13100.0
2021-09-08 10:00:00,91.6,91.66,91.55,91.62,17843.0,91.6,91.66,91.55,91.62,17843.0
2021-09-08 10:05:00,91.59,91.91,91.56,91.79,26914.0,91.59,91.91,91.56,91.79,26914.0
2021-09-08 10:10:00,91.78,91.99,91.74,91.81,16259.0,91.78,91.99,91.74,91.81,16259.0
2021-09-08 10:15:00,91.8,92.01,91.78,92.0,31339.0,91.8,92.01,91.78,92.0,31339.0
2021-09-08 10:20:00,91.99,92.21,91.98,92.05,22702.0,91.99,92.21,91.98,92.05,22702.0
2021-09-08 10:25:00,92.02,92.25,91.99,92.17,12767.0,92.02,92.25,91.99,92.17,12767.0
2021-09-08 10:30:00,92.17,92.35,92.12,92.28,14605.0,92.17,92.35,92.12,92.28,14605.0
2021-09-08 10:35:00,92.25,92.28,92.06,92.2,15217.0,92.25,92.28,92.06,92.2,15217.0
2021-09-08 10:40:00,92.2,92.22,92.04,92.08,6954.0,92.2,92.22,92.04,92.08,6954.0
2021-09-08 10:45:00,92.07,92.2,91.97,92.2,13892.0,92.07,92.2,91.97,92.2,13892.0
2021-09-08 10:50:00,92.15,92.34,92.13,92.33,9457.0,92.15,92.34,92.13,92.33,9457.0
2021-09-08 10:55:00,92.31,92.76,92.28,92.72,25545.0,92.31,92.76,92.28,92.72,25545.0
2021-09-08 11:00:00,92.7,92.92,92.69,92.86,24646.0,92.7,92.92,92.69,92.86,24646.0
2021-09-08 11:05:00,92.88,92.88,92.67,92.76,27374.0,92.88,92.88,92.67,92.76,27374.0
2021-09-08 11:10:00,92.76,92.8,92.71,92.73,11609.0,92.76,92.8,92.71,92.73,11609.0
2021-09-08 11:15:00,92.74,92.77,92.57,92.66,12057.0,92.74,92.77,92.57,92.66,12057.0
2021-09-08 11:20:00,92.69,92.8,92.69,92.77,15854.0,92.69,92.8,92.69,92.77,15854.0
2021-09-08 11:25:00,92.77,92.8,92.44,92.48,37986.0,92.77,92.8,92.44,92.48,37986.0
2021-09-08 11:30:00,92.47,92.61,92.46,92.52,15970.0,92.47,92.61,92.46,92.52,15970.0
2021-09-08 11:35:00,92.49,92.77,92.48,92.73,33589.0,92.49,92.77,92.48,92.73,33589.0
2021-09-08 11:40:00,92.73,92.79,92.65,92.67,24449.0,92.73,92.79,92.65,92.67,24449.0
2021-09-08 11:45:00,92.67,92.75,92.56,92.59,10957.0,92.67,92.75,92.56,92.59,10957.0
2021-09-08 11:50:00,92.58,92.66,92.55,92.62,14707.0,92.58,92.66,92.55,92.62,14707.0
2021-09-08 11:55:00,92.64,92.68,92.57,92.65,18782.0,92.64,92.68,92.57,92.65,18782.0
2021-09-08 12:00:00,92.65,92.93,92.63,92.92,61578.0,92.65,92.93,92.63,92.92,61578.0
2021-09-08 12:05:00,92.91,92.94,92.83,92.91,9019.0,92.91,92.94,92.83,92.91,9019.0
2021-09-08 12:10:00,92.92,92.99,92.89,92.94,8748.0,92.92,92.99,92.89,92.94,8748.0
2021-09-08 12:15:00,92.92,92.95,92.87,92.92,18284.0,92.92,92.95,92.87,92.92,18284.0
2021-09-08 12:20:00,92.92,92.94,92.88,92.91,8080.0,92.92,92.94,92.88,92.91,8080.0
2021-09-08 12:25:00,92.88,92.93,92.85,92.86,12673.0,92.88,92.93,92.85,92.86,12673.0
2021-09-08 12:30:00,92.84,92.94,92.82,92.89,12464.0,92.84,92.94,92.82,92.89,12464.0
2021-09-08 12:35:00,92.86,92.89,92.8,92.81,7256.0,92.86,92.89,92.8,92.81,7256.0
2021-09-08 12:40:00,92.81,92.84,92.71,92.73,7567.0,92.81,92.84,92.71,92.73,7567.0
2021-09-08 12:45:00,92.69,92.76,92.67,92.7,8713.0,92.69,92.76,92.67,92.7,8713.0
2021-09-08 12:50:00,92.69,92.79,92.68,92.75,12145.0,92.69,92.79,92.68,92.75,12145.0
2021-09-08 12:55:00,92.75,92.78,92.66,92.67,22122.0,92.75,92.78,92.66,92.67,22122.0
2021-09-08 13:00:00,92.65,92.82,92.65,92.75,70135.0,92.65,92.82,92.65,92.75,70135.0
2021-09-08 13:05:00,92.74,92.85,92.71,92.77,26013.0,92.74,92.85,92.71,92.77,26013.0
2021-09-08 13:10:00,92.75,92.76,92.55,92.61,43042.0,92.75,92.76,92.55,92.61,43042.0
2021-09-08 13:15:00,92.61,92.61,92.53,92.59,12812.0,92.61,92.61,92.53,92.59,12812.0
2021-09-08 13:20:00,92.58,92.72,92.53,92.69,12550.0,92.58,92.72,92.53,92.69,12550.0
2021-09-08 13:25:00,92.69,92.74,92.61,92.74,12582.0,92.69,92.74,92.61,92.74,12582.0
2021-09-08 13:30:00,92.74,92.82,92.71,92.81,22867.0,92.74,92.82,92.71,92.81,22867.0
2021-09-08 13:35:00,92.79,92.91,92.79,92.9,19122.0,92.79,92.91,92.79,92.9,19122.0
2021-09-08 13:40:00,92.9,92.92,92.76,92.82,32522.0,92.9,92.92,92.76,92.82,32522.0
2021-09-08 13:45:00,92.83,92.94,92.83,92.92,18634.0,92.83,92.94,92.83,92.92,18634.0
2021-09-08 13:50:00,92.91,92.97,92.88,92.94,18282.0,92.91,92.97,92.88,92.94,18282.0
2021-09-08 13:55:00,92.93,92.96,92.88,92.89,11394.0,92.93,92.96,92.88,92.89,11394.0
2021-09-08 14:00:00,92.91,93.02,92.88,92.99,29914.0,92.91,93.02,92.88,92.99,29914.0
2021-09-08 14:05:00,93.0,93.01,92.77,92.83,30460.0,93.0,93.01,92.77,92.83,30460.0
2021-09-08 14:10:00,92.81,92.83,92.73,92.73,18503.0,92.81,92.83,92.73,92.73,18503.0
2021-09-08 14:15:00,92.73,92.8,92.68,92.78,22819.0,92.73,92.8,92.68,92.78,22819.0
2021-09-08 14:20:00,92.78,92.94,92.78,92.92,10694.0,92.78,92.94,92.78,92.92,10694.0
2021-09-08 14:25:00,92.92,93.19,92.92,93.16,25247.0,92.92,93.19,92.92,93.16,25247.0
2021-09-08 14:30:00,93.16,93.29,93.13,93.29,13988.0,93.16,93.29,93.13,93.29,13988.0
2021-09-08 14:35:00,93.27,93.33,93.18,93.22,15119.0,93.27,93.33,93.18,93.22,15119.0
2021-09-08 14:40:00,93.22,93.36,93.21,93.34,17731.0,93.22,93.36,93.21,93.34,17731.0
2021-09-08 14:45:00,93.35,93.39,93.24,93.26,14876.0,93.35,93.39,93.24,93.26,14876.0
2021-09-08 14:50:00,93.26,93.42,93.22,93.37,23440.0,93.26,93.42,93.22,93.37,23440.0
2021-09-08 14:55:00,93.37,93.4,93.32,93.32,12334.0,93.37,93.4,93.32,93.32,12334.0
2021-09-08 15:00:00,93.31,93.34,93.25,93.33,15093.0,93.31,93.34,93.25,93.33,15093.0
2021-09-08 15:05:00,93.33,93.38,93.28,93.33,11337.0,93.33,93.38,93.28,93.33,11337.0
2021-09-08 15:10:00,93.32,93.4,93.32,93.4,16121.0,93.32,93.4,93.32,93.4,16121.0
2021-09-08 15:15:00,93.39,93.45,93.39,93.41,16843.0,93.39,93.45,93.39,93.41,16843.0
2021-09-08 15:20:00,93.42,93.47,93.35,93.37,18048.0,93.42,93.47,93.35,93.37,18048.0
2021-09-08 15:25:00,93.37,93.38,93.28,93.29,15878.0,93.37,93.38,93.28,93.29,15878.0
2021-09-08 15:30:00,93.29,93.38,93.2,93.2,25774.0,93.29,93.38,93.2,93.2,25774.0
2021-09-08 15:35:00,93.19,93.25,93.19,93.2,23789.0,93.19,93.25,93.19,93.2,23789.0
2021-09-08 15:40:00,93.2,93.22,93.08,93.08,26924.0,93.2,93.22,93.08,93.08,26924.0
2021-09-08 15:45:00,93.08,93.09,92.96,92.97,46461.0,93.08,93.09,92.96,92.97,46461.0
2021-09-08 15:50:00,92.97,93.26,92.96,93.24,102771.0,92.97,93.26,92.96,93.24,102771.0
2021-09-08 15:55:00,93.21,93.22,93.07,93.08,196787.0,93.21,93.22,93.07,93.08,196787.0
2021-09-09 09:30:00,93.11,93.24,92.89,93.23,36512.0,93.11,93.24,92.89,93.23,36512.0
2021-09-09 09:35:00,93.23,93.25,92.74,92.75,15069.0,93.23,93.25,92.74,92.75,15069.0
2021-09-09 09:40:00,92.72,92.74,92.46,92.53,15223.0,92.72,92.74,92.46,92.53,15223.0
2021-09-09 09:45:00,92.53,92.7,92.49,92.68,15305.0,92.53,92.7,92.49,92.68,15305.0
2021-09-09 09:50:00,92.61,92.67,92.45,92.51,12360.0,92.61,92.67,92.45,92.51,12360.0
2021-09-09 09:55:00,92.47,92.5,92.2,92.22,66737.0,92.47,92.5,92.2,92.22,66737.0
2021-09-09 10:00:00,92.25,92.25,92.07,92.12,14615.0,92.25,92.25,92.07,92.12,14615.0
2021-09-09 10:05:00,92.09,92.38,92.07,92.26,30937.0,92.09,92.38,92.07,92.26,30937.0
2021-09-09 10:10:00,92.25,92.4,92.25,92.25,18082.0,92.25,92.4,92.25,92.25,18082.0
2021-09-09 10:15:00,92.3,92.34,92.09,92.09,15615.0,92.3,92.34,92.09,92.09,15615.0
2021-09-09 10:20:00,92.12,92.15,91.95,91.98,25521.0,92.12,92.15,91.95,91.98,25521.0
2021-09-09 10:25:00,91.97,92.0,91.85,91.88,10034.0,91.97,92.0,91.85,91.88,10034.0
2021-09-09 10:30:00,91.89,91.92,91.68,91.72,21834.0,91.89,91.92,91.68,91.72,21834.0
2021-09-09 10:35:00,91.75,91.82,91.62,91.67,19866.0,91.75,91.82,91.62,91.67,19866.0
2021-09-09 10:40:00,91.67,91.73,91.61,91.67,18128.0,91.67,91.73,91.61,91.67,18128.0
2021-09-09 10:45:00,91.69,91.76,91.59,91.61,18173.0,91.69,91.76,91.59,91.61,18173.0
2021-09-09 10:50:00,91.59,91.66,91.58,91.64,10692.0,91.59,91.66,91.58,91.64,10692.0
2021-09-09 10:55:00,91.66,91.73,91.55,91.58,18691.0,91.66,91.73,91.55,91.58,18691.0
2021-09-09 11:00:00,91.56,91.6,91.52,91.55,16242.0,91.56,91.6,91.52,91.55,16242.0
2021-09-09 11:05:00,91.56,91.59,91.52,91.55,14574.0,91.56,91.59,91.52,91.55,14574.0
2021-09-09 11:10:00,91.55,91.55,91.34,91.35,26743.0,91.55,91.55,91.34,91.35,26743.0
2021-09-09 11:15:00,91.37,91.4,91.3,91.39,15192.0,91.37,91.4,91.3,91.39,15192.0
2021-09-09 11:20:00,91.37,91.42,91.21,91.27,75930.0,91.37,91.42,91.21,91.27,75930.0
2021-09-09 11:25:00,91.27,91.4,91.26,91.38,16269.0,91.27,91.4,91.26,91.38,16269.0
2021-09-09 11:30:00,91.39,91.5,91.35,91.48,14224.0,91.39,91.5,91.35,91.48,14224.0
2021-09-09 11:35:00,91.47,91.55,91.44,91.51,17294.0,91.47,91.55,91.44,91.51,17294.0
2021-09-09 11:40:00,91.52,91.55,91.47,91.5,13049.0,91.52,91.55,91.47,91.5,13049.0
2021-09-09 11:45:00,91.52,91.6,91.51,91.58,21414.0,91.52,91.6,91.51,91.58,21414.0
2021-09-09 11:50:00,91.58,91.58,91.39,91.4,10595.0,91.58,91.58,91.39,91.4,10595.0
2021-09-09 11:55:00,91.37,91.48,91.31,91.35,14998.0,91.37,91.48,91.31,91.35,14998.0
2021-09-09 12:00:00,91.38,91.43,91.28,91.31,15167.0,91.38,91.43,91.28,91.31,15167.0
2021-09-09 12:05:00,91.29,91.35,91.18,91.21,33364.0,91.29,91.35,91.18,91.21,33364.0
2021-09-09 12:10:00,91.2,91.28,91.14,91.18,33703.0,91.2,91.28,91.14,91.18,33703.0
2021-09-09 12:15:00,91.17,91.18,91.02,91.03,32472.0,91.17,91.18,91.02,91.03,32472.0
2021-09-09 12:20:00,91.03,91.11,90.97,91.08,64703.0,91.03,91.11,90.97,91.08,64703.0
2021-09-09 12:25:00,91.09,91.18,90.98,91.08,45042.0,91.09,91.18,90.98,91.08,45042.0
2021-09-09 12:30:00,91.08,91.27,91.07,91.27,16694.0,91.08,91.27,91.07,91.27,16694.0
2021-09-09 12:35:00,91.26,91.39,91.25,91.34,14652.0,91.26,91.39,91.25,91.34,14652.0
2021-09-09 12:40:00,91.34,91.38,91.27,91.28,15042.0,91.34,91.38,91.27,91.28,15042.0
2021-09-09 12:45:00,91.27,91.27,91.07,91.1,25762.0,91.27,91.27,91.07,91.1,25762.0
2021-09-09 12:50:00,91.08,91.17,91.02,91.13,17355.0,91.08,91.17,91.02,91.13,17355.0
2021-09-09 12:55:00,91.13,91.2,91.1,91.1,12571.0,91.13,91.2,91.1,91.1,12571.0
2021-09-09 13:00:00,91.1,91.31,91.06,91.31,22423.0,91.1,91.31,91.06,91.31,22423.0
2021-09-09 13:05:00,91.29,91.39,91.19,91.39,63210.0,91.29,91.39,91.19,91.39,63210.0
2021-09-09 13:10:00,91.39,91.48,91.37,91.44,14238.0,91.39,91.48,91.37,91.44,14238.0
2021-09-09 13:15:00,91.42,91.55,91.41,91.47,20875.0,91.42,91.55,91.41,91.47,20875.0
2021-09-09 13:20:00,91.47,91.47,91.19,91.32,13688.0,91.47,91.47,91.19,91.32,13688.0
2021-09-09 13:25:00,91.3,91.31,91.16,91.19,12843.0,91.3,91.31,91.16,91.19,12843.0
2021-09-09 13:30:00,91.17,91.18,91.04,91.1,17473.0,91.17,91.18,91.04,91.1,17473.0
2021-09-09 13:35:00,91.06,91.12,91.05,91.09,21051.0,91.06,91.12,91.05,91.09,21051.0
2021-09-09 13:40:00,91.09,91.18,91.06,91.12,24262.0,91.09,91.18,91.06,91.12,24262.0
2021-09-09 13:45:00,91.1,91.15,91.02,91.09,25528.0,91.1,91.15,91.02,91.09,25528.0
2021-09-09 13:50:00,91.1,91.1,91.05,91.08,13733.0,91.1,91.1,91.05,91.08,13733.0
2021-09-09 13:55:00,91.08,91.33,91.08,91.25,17987.0,91.08,91.33,91.08,91.25,17987.0
2021-09-09 14:00:00,91.23,91.26,91.0,91.01,18533.0,91.23,91.26,91.0,91.01,18533.0
2021-09-09 14:05:00,91.01,91.18,91.0,91.17,11812.0,91.01,91.18,91.0,91.17,11812.0
2021-09-09 14:10:00,91.16,91.21,91.13,91.21,18709.0,91.16,91.21,91.13,91.21,18709.0
2021-09-09 14:15:00,91.21,91.33,91.18,91.33,19942.0,91.21,91.33,91.18,91.33,19942.0
2021-09-09 14:20:00,91.34,91.52,91.32,91.39,155131.0,91.34,91.52,91.32,91.39,155131.0
2021-09-09 14:25:00,91.39,91.45,91.36,91.38,10323.0,91.39,91.45,91.36,91.38,10323.0
2021-09-09 14:30:00,91.4,91.42,91.31,91.31,19645.0,91.4,91.42,91.31,91.31,19645.0
2021-09-09 14:35:00,91.31,91.34,91.13,91.15,6630.0,91.31,91.34,91.13,91.15,6630.0
2021-09-09 14:40:00,91.15,91.2,91.11,91.11,15898.0,91.15,91.2,91.11,91.11,15898.0
2021-09-09 14:45:00,91.13,91.2,91.08,91.2,7962.0,91.13,91.2,91.08,91.2,7962.0
2021-09-09 14:50:00,91.2,91.22,91.14,91.18,16246.0,91.2,91.22,91.14,91.18,16246.0
2021-09-09 14:55:00,91.17,91.34,91.17,91.28,14989.0,91.17,91.34,91.17,91.28,14989.0
2021-09-09 15:00:00,91.29,91.3,91.22,91.23,11292.0,91.29,91.3,91.22,91.23,11292.0
2021-09-09 15:05:00,91.25,91.39,91.2,91.35,56748.0,91.25,91.39,91.2,91.35,56748.0
2021-09-09 15:10:00,91.36,91.39,91.18,91.2,14148.0,91.36,91.39,91.18,91.2,14148.0
2021-09-09 15:15:00,91.22,91.28,91.21,91.24,21010.0,91.22,91.28,91.21,91.24,21010.0
2021-09-09 15:20:00,91.23,91.38,91.23,91.34,14674.0,91.23,91.38,91.23,91.34,14674.0
2021-09-09 15:25:00,91.32,91.4,91.31,91.32,15400.0,91.32,91.4,91.31,91.32,15400.0
2021-09-09 15:30:00,91.31,91.31,91.16,91.21,39374.0,91.31,91.31,91.16,91.21,39374.0
2021-09-09 15:35:00,91.22,91.38,91.21,91.3,56543.0,91.22,91.38,91.21,91.3,56543.0
2021-09-09 15:40:00,91.29,91.43,91.25,91.34,149027.0,91.29,91.43,91.25,91.34,149027.0
2021-09-09 15:45:00,91.35,91.45,91.2,91.2,51601.0,91.35,91.45,91.2,91.2,51601.0
2021-09-09 15:50:00,91.19,91.34,91.15,91.18,84510.0,91.19,91.34,91.15,91.18,84510.0
2021-09-09 15:55:00,91.17,91.26,91.14,91.19,138183.0,91.17,91.26,91.14,91.19,138183.0
2021-09-10 09:30:00,91.37,91.66,91.34,91.5,39312.0,91.37,91.66,91.34,91.5,39312.0
2021-09-10 09:35:00,91.46,91.68,91.33,91.62,40349.0,91.46,91.68,91.33,91.62,40349.0
2021-09-10 09:40:00,91.59,91.69,91.37,91.43,34949.0,91.59,91.69,91.37,91.43,34949.0
2021-09-10 09:45:00,91.4,91.68,91.39,91.49,88636.0,91.4,91.68,91.39,91.49,88636.0
2021-09-10 09:50:00,91.47,91.51,91.37,91.43,18432.0,91.47,91.51,91.37,91.43,18432.0
2021-09-10 09:55:00,91.43,91.5,91.26,91.36,58773.0,91.43,91.5,91.26,91.36,58773.0
2021-09-10 10:00:00,91.31,91.39,91.16,91.38,49734.0,91.31,91.39,91.16,91.38,49734.0
2021-09-10 10:05:00,91.38,91.4,91.3,91.35,8855.0,91.38,91.4,91.3,91.35,8855.0
2021-09-10 10:10:00,91.35,91.35,91.19,91.24,8917.0,91.35,91.35,91.19,91.24,8917.0
2021-09-10 10:15:00,91.24,91.32,91.14,91.15,15257.0,91.24,91.32,91.14,91.15,15257.0
2021-09-10 10:20:00,91.18,91.18,90.95,91.04,20768.0,91.18,91.18,90.95,91.04,20768.0
2021-09-10 10:25:00,91.04,91.11,90.97,91.02,10731.0,91.04,91.11,90.97,91.02,10731.0
2021-09-10 10:30:00,90.99,91.05,90.87,91.04,16209.0,90.99,91.05,90.87,91.04,16209.0
2021-09-10 10:35:00,91.05,91.14,90.97,90.99,10857.0,91.05,91.14,90.97,90.99,10857.0
2021-09-10 10:40:00,91.0,91.0,90.89,90.91,7572.0,91.0,91.0,90.89,90.91,7572.0
2021-09-10 10:45:00,90.91,90.94,90.84,90.89,10708.0,90.91,90.94,90.84,90.89,10708.0
2021-09-10 10:50:00,90.88,90.9,90.78,90.84,16486.0,90.88,90.9,90.78,90.84,16486.0
2021-09-10 10:55:00,90.81,90.84,90.66,90.75,79360.0,90.81,90.84,90.66,90.75,79360.0
2021-09-10 11:00:00,90.77,90.8,90.64,90.65,19917.0,90.77,90.8,90.64,90.65,19917.0
2021-09-10 11:05:00,90.62,90.64,90.5,90.63,9900.0,90.62,90.64,90.5,90.63,9900.0
2021-09-10 11:10:00,90.63,90.64,90.51,90.62,16105.0,90.63,90.64,90.51,90.62,16105.0
2021-09-10 11:15:00,90.6,90.61,90.48,90.48,8017.0,90.6,90.61,90.48,90.48,8017.0
2021-09-10 11:20:00,90.49,90.54,90.46,90.51,9400.0,90.49,90.54,90.46,90.51,9400.0
2021-09-10 11:25:00,90.53,90.64,90.49,90.62,10292.0,90.53,90.64,90.49,90.62,10292.0
2021-09-10 11:30:00,90.61,90.81,90.61,90.81,13967.0,90.61,90.81,90.61,90.81,13967.0
2021-09-10 11:35:00,90.79,90.82,90.69,90.69,6925.0,90.79,90.82,90.69,90.69,6925.0
2021-09-10 11:40:00,90.69,90.74,90.68,90.72,5205.0,90.69,90.74,90.68,90.72,5205.0
2021-09-10 11:45:00,90.71,90.77,90.64,90.67,13589.0,90.71,90.77,90.64,90.67,13589.0
2021-09-10 11:50:00,90.66,90.84,90.64,90.82,18610.0,90.66,90.84,90.64,90.82,18610.0
2021-09-10 11:55:00,90.85,90.9,90.79,90.9,20338.0,90.85,90.9,90.79,90.9,20338.0
2021-09-10 12:00:00,90.9,90.96,90.86,90.88,16854.0,90.9,90.96,90.86,90.88,16854.0
2021-09-10 12:05:00,90.88,90.99,90.85,90.99,14407.0,90.88,90.99,90.85,90.99,14407.0
2021-09-10 12:10:00,90.98,91.11,90.95,91.1,18527.0,90.98,91.11,90.95,91.1,18527.0
2021-09-10 12:15:00,91.09,91.14,91.05,91.11,17099.0,91.09,91.14,91.05,91.11,17099.0
2021-09-10 12:20:00,91.12,91.16,91.12,91.14,9332.0,91.12,91.16,91.12,91.14,9332.0
2021-09-10 12:25:00,91.12,91.13,91.02,91.06,8667.0,91.12,91.13,91.02,91.06,8667.0
2021-09-10 12:30:00,91.05,91.09,91.02,91.04,9856.0,91.05,91.09,91.02,91.04,9856.0
2021-09-10 12:35:00,91.04,91.13,91.04,91.06,10470.0,91.04,91.13,91.04,91.06,10470.0
2021-09-10 12:40:00,91.05,91.06,90.93,90.99,19738.0,91.05,91.06,90.93,90.99,19738.0
2021-09-10 12:45:00,91.0,91.14,90.99,91.08,50127.0,91.0,91.14,90.99,91.08,50127.0
2021-09-10 12:50:00,91.05,91.05,90.99,90.99,4849.0,91.05,91.05,90.99,90.99,4849.0
2021-09-10 12:55:00,91.01,91.01,90.86,90.88,6384.0,91.01,91.01,90.86,90.88,6384.0
2021-09-10 13:00:00,90.88,90.96,90.87,90.95,9201.0,90.88,90.96,90.87,90.95,9201.0
2021-09-10 13:05:00,90.95,91.01,90.93,90.98,11996.0,90.95,91.01,90.93,90.98,11996.0
2021-09-10 13:10:00,90.98,91.01,90.96,90.98,8860.0,90.98,91.01,90.96,90.98,8860.0
2021-09-10 13:15:00,90.97,90.99,90.81,90.81,13207.0,90.97,90.99,90.81,90.81,13207.0
2021-09-10 13:20:00,90.83,90.87,90.74,90.75,8653.0,90.83,90.87,90.74,90.75,8653.0
2021-09-10 13:25:00,90.75,90.77,90.67,90.68,6453.0,90.75,90.77,90.67,90.68,6453.0
2021-09-10 13:30:00,90.67,90.71,90.64,90.69,8674.0,90.67,90.71,90.64,90.69,8674.0
2021-09-10 13:35:00,90.7,90.76,90.63,90.75,17518.0,90.7,90.76,90.63,90.75,17518.0
2021-09-10 13:40:00,90.75,90.78,90.72,90.78,11865.0,90.75,90.78,90.72,90.78,11865.0
2021-09-10 13:45:00,90.78,90.78,90.7,90.75,9360.0,90.78,90.78,90.7,90.75,9360.0
2021-09-10 13:50:00,90.75,90.8,90.68,90.8,14574.0,90.75,90.8,90.68,90.8,14574.0
2021-09-10 13:55:00,90.81,90.89,90.81,90.85,12567.0,90.81,90.89,90.81,90.85,12567.0
2021-09-10 14:00:00,90.85,90.94,90.83,90.94,14931.0,90.85,90.94,90.83,90.94,14931.0
2021-09-10 14:05:00,90.94,90.96,90.89,90.92,6516.0,90.94,90.96,90.89,90.92,6516.0
2021-09-10 14:10:00,90.93,90.94,90.89,90.91,11640.0,90.93,90.94,90.89,90.91,11640.0
2021-09-10 14:15:00,90.91,90.95,90.88,90.89,15818.0,90.91,90.95,90.88,90.89,15818.0
2021-09-10 14:20:00,90.88,90.94,90.87,90.91,11653.0,90.88,90.94,90.87,90.91,11653.0
2021-09-10 14:25:00,90.9,90.93,90.8,90.83,18885.0,90.9,90.93,90.8,90.83,18885.0
2021-09-10 14:30:00,90.83,90.83,90.68,90.71,10802.0,90.83,90.83,90.68,90.71,10802.0
2021-09-10 14:35:00,90.7,90.73,90.66,90.67,8412.0,90.7,90.73,90.66,90.67,8412.0
2021-09-10 14:40:00,90.67,90.73,90.65,90.69,17927.0,90.67,90.73,90.65,90.69,17927.0
2021-09-10 14:45:00,90.69,90.72,90.6,90.65,19077.0,90.69,90.72,90.6,90.65,19077.0
2021-09-10 14:50:00,90.64,90.69,90.61,90.67,14363.0,90.64,90.69,90.61,90.67,14363.0
2021-09-10 14:55:00,90.67,90.69,90.62,90.63,10826.0,90.67,90.69,90.62,90.63,10826.0
2021-09-10 15:00:00,90.65,90.74,90.63,90.72,16487.0,90.65,90.74,90.63,90.72,16487.0
2021-09-10 15:05:00,90.73,90.76,90.58,90.6,23716.0,90.73,90.76,90.58,90.6,23716.0
2021-09-10 15:10:00,90.61,90.61,90.53,90.58,18356.0,90.61,90.61,90.53,90.58,18356.0
2021-09-10 15:15:00,90.59,90.67,90.54,90.57,26449.0,90.59,90.67,90.54,90.57,26449.0
2021-09-10 15:20:00,90.56,90.62,90.56,90.58,19483.0,90.56,90.62,90.56,90.58,19483.0
2021-09-10 15:25:00,90.58,90.61,90.5,90.54,88045.0,90.58,90.61,90.5,90.54,88045.0
2021-09-10 15:30:00,90.52,90.54,90.4,90.42,38758.0,90.52,90.54,90.4,90.42,38758.0
2021-09-10 15:35:00,90.42,90.43,90.34,90.36,55228.0,90.42,90.43,90.34,90.36,55228.0
2021-09-10 15:40:00,90.36,90.42,90.31,90.41,40305.0,90.36,90.42,90.31,90.41,40305.0
2021-09-10 15:45:00,90.42,90.47,90.25,90.27,55906.0,90.42,90.47,90.25,90.27,55906.0
2021-09-10 15:50:00,90.26,90.31,90.13,90.23,103378.0,90.26,90.31,90.13,90.23,103378.0
2021-09-10 15:55:00,90.24,90.3,90.14,90.24,144404.0,90.24,90.3,90.14,90.24,144404.0
2021-09-13 09:30:00,90.58,90.67,90.09,90.13,41646.0,90.58,90.67,90.09,90.13,41646.0
2021-09-13 09:35:00,90.16,90.24,89.87,90.11,50398.0,90.16,90.24,89.87,90.11,50398.0
2021-09-13 09:40:00,90.17,90.22,89.99,90.09,13441.0,90.17,90.22,89.99,90.09,13441.0
2021-09-13 09:45:00,90.06,90.11,89.86,89.9,16078.0,90.06,90.11,89.86,89.9,16078.0
2021-09-13 09:50:00,89.87,90.12,89.86,90.12,20772.0,89.87,90.12,89.86,90.12,20772.0
2021-09-13 09:55:00,90.12,90.18,90.0,90.09,25346.0,90.12,90.18,90.0,90.09,25346.0
2021-09-13 10:00:00,90.1,90.15,89.97,89.98,12801.0,90.1,90.15,89.97,89.98,12801.0
2021-09-13 10:05:00,90.0,90.24,89.95,90.23,29060.0,90.0,90.24,89.95,90.23,29060.0
2021-09-13 10:10:00,90.25,90.26,90.11,90.13,24026.0,90.25,90.26,90.11,90.13,24026.0
2021-09-13 10:15:00,90.11,90.15,89.79,89.95,21140.0,90.11,90.15,89.79,89.95,21140.0
2021-09-13 10:20:00,89.93,90.09,89.67,89.7,25842.0,89.93,90.09,89.67,89.7,25842.0
2021-09-13 10:25:00,89.71,89.91,89.69,89.78,25618.0,89.71,89.91,89.69,89.78,25618.0
2021-09-13 10:30:00,89.81,89.96,89.74,89.88,19559.0,89.81,89.96,89.74,89.88,19559.0
2021-09-13 10:35:00,89.84,90.15,89.82,90.0,31163.0,89.84,90.15,89.82,90.0,31163.0
2021-09-13 10:40:00,90.0,90.05,89.77,89.81,17041.0,90.0,90.05,89.77,89.81,17041.0
2021-09-13 10:45:00,89.81,89.93,89.8,89.83,15230.0,89.81,89.93,89.8,89.83,15230.0
2021-09-13 10:50:00,89.84,89.85,89.56,89.63,29564.0,89.84,89.85,89.56,89.63,29564.0
2021-09-13 10:55:00,89.63,89.67,89.42,89.43,48133.0,89.63,89.67,89.42,89.43,48133.0
2021-09-13 11:00:00,89.44,89.58,89.37,89.4,39578.0,89.44,89.58,89.37,89.4,39578.0
2021-09-13 11:05:00,89.42,89.58,89.4,89.55,12987.0,89.42,89.58,89.4,89.55,12987.0
2021-09-13 11:10:00,89.53,89.54,89.38,89.47,14669.0,89.53,89.54,89.38,89.47,14669.0
2021-09-13 11:15:00,89.44,89.5,89.34,89.49,14696.0,89.44,89.5,89.34,89.49,14696.0
2021-09-13 11:20:00,89.5,89.54,89.45,89.51,5960.0,89.5,89.54,89.45,89.51,5960.0
2021-09-13 11:25:00,89.52,89.63,89.51,89.61,9105.0,89.52,89.63,89.51,89.61,9105.0
2021-09-13 11:30:00,89.6,89.68,89.56,89.63,6661.0,89.6,89.68,89.56,89.63,6661.0
2021-09-13 11:35:00,89.62,89.65,89.56,89.65,8398.0,89.62,89.65,89.56,89.65,8398.0
2021-09-13 11:40:00,89.63,89.63,89.47,89.51,11031.0,89.63,89.63,89.47,89.51,11031.0
2021-09-13 11:45:00,89.5,89.57,89.34,89.36,10603.0,89.5,89.57,89.34,89.36,10603.0
2021-09-13 11:50:00,89.36,89.37,89.22,89.25,19880.0,89.36,89.37,89.22,89.25,19880.0
2021-09-13 11:55:00,89.27,89.33,89.2,89.2,22734.0,89.27,89.33,89.2,89.2,22734.0
2021-09-13 12:00:00,89.21,89.27,89.12,89.19,24501.0,89.21,89.27,89.12,89.19,24501.0
2021-09-13 12:05:00,89.19,89.22,89.11,89.19,23613.0,89.19,89.22,89.11,89.19,23613.0
2021-09-13 12:10:00,89.19,89.25,89.15,89.18,19468.0,89.19,89.25,89.15,89.18,19468.0
2021-09-13 12:15:00,89.18,89.18,89.03,89.1,18255.0,89.18,89.18,89.03,89.1,18255.0
2021-09-13 12:20:00,89.1,89.16,89.06,89.14,6177.0,89.1,89.16,89.06,89.14,6177.0
2021-09-13 12:25:00,89.14,89.14,89.06,89.06,18458.0,89.14,89.14,89.06,89.06,18458.0
2021-09-13 12:30:00,89.05,89.15,89.01,89.15,21796.0,89.05,89.15,89.01,89.15,21796.0
2021-09-13 12:35:00,89.13,89.14,89.03,89.08,13321.0,89.13,89.14,89.03,89.08,13321.0
2021-09-13 12:40:00,89.06,89.06,88.93,88.99,31022.0,89.06,89.06,88.93,88.99,31022.0
2021-09-13 12:45:00,88.99,89.14,88.97,89.1,10912.0,88.99,89.14,88.97,89.1,10912.0
2021-09-13 12:50:00,89.11,89.19,89.09,89.19,12643.0,89.11,89.19,89.09,89.19,12643.0
2021-09-13 12:55:00,89.19,89.27,89.17,89.19,14571.0,89.19,89.27,89.17,89.19,14571.0
2021-09-13 13:00:00,89.21,89.29,89.19,89.23,11217.0,89.21,89.29,89.19,89.23,11217.0
2021-09-13 13:05:00,89.22,89.25,89.16,89.16,12704.0,89.22,89.25,89.16,89.16,12704.0
2021-09-13 13:10:00,89.16,89.21,89.13,89.15,9967.0,89.16,89.21,89.13,89.15,9967.0
2021-09-13 13:15:00,89.16,89.17,89.09,89.11,5579.0,89.16,89.17,89.09,89.11,5579.0
2021-09-13 13:20:00,89.1,89.16,89.05,89.06,11025.0,89.1,89.16,89.05,89.06,11025.0
2021-09-13 13:25:00,89.05,89.08,89.0,89.0,18633.0,89.05,89.08,89.0,89.0,18633.0
2021-09-13 13:30:00,89.0,89.08,88.97,88.97,11866.0,89.0,89.08,88.97,88.97,11866.0
2021-09-13 13:35:00,88.99,88.99,88.9,88.95,20073.0,88.99,88.99,88.9,88.95,20073.0
2021-09-13 13:40:00,88.95,88.99,88.88,88.97,36451.0,88.95,88.99,88.88,88.97,36451.0
2021-09-13 13:45:00,88.91,88.96,88.88,88.95,7603.0,88.91,88.96,88.88,88.95,7603.0
2021-09-13 13:50:00,88.93,88.94,88.83,88.84,16870.0,88.93,88.94,88.83,88.84,16870.0
2021-09-13 13:55:00,88.82,88.9,88.82,88.86,15334.0,88.82,88.9,88.82,88.86,15334.0
2021-09-13 14:00:00,88.87,88.96,88.85,88.9,17760.0,88.87,88.96,88.85,88.9,17760.0
2021-09-13 14:05:00,88.91,89.04,88.91,88.97,9962.0,88.91,89.04,88.91,88.97,9962.0
2021-09-13 14:10:00,88.96,88.99,88.89,88.95,11736.0,88.96,88.99,88.89,88.95,11736.0
2021-09-13 14:15:00,88.93,89.0,88.91,89.0,12947.0,88.93,89.0,88.91,89.0,12947.0
2021-09-13 14:20:00,88.99,89.07,88.97,89.0,12019.0,88.99,89.07,88.97,89.0,12019.0
2021-09-13 14:25:00,89.0,89.09,88.98,89.02,18239.0,89.0,89.09,88.98,89.02,18239.0
2021-09-13 14:30:00,89.03,89.03,88.89,88.9,9372.0,89.03,89.03,88.89,88.9,9372.0
2021-09-13 14:35:00,88.9,88.92,88.84,88.87,11123.0,88.9,88.92,88.84,88.87,11123.0
2021-09-13 14:40:00,88.88,88.94,88.86,88.92,10227.0,88.88,88.94,88.86,88.92,10227.0
2021-09-13 14:45:00,88.92,89.02,88.88,89.02,12682.0,88.92,89.02,88.88,89.02,12682.0
2021-09-13 14:50:00,89.0,89.0,88.92,88.94,13591.0,89.0,89.0,88.92,88.94,13591.0
2021-09-13 14:55:00,88.93,88.96,88.9,88.93,17337.0,88.93,88.96,88.9,88.93,17337.0
2021-09-13 15:00:00,88.92,88.96,88.83,88.88,15183.0,88.92,88.96,88.83,88.88,15183.0
2021-09-13 15:05:00,88.88,88.94,88.83,88.92,13066.0,88.88,88.94,88.83,88.92,13066.0
2021-09-13 15:10:00,88.92,89.0,88.88,88.88,15128.0,88.92,89.0,88.88,88.88,15128.0
2021-09-13 15:15:00,88.88,88.94,88.81,88.84,51269.0,88.88,88.94,88.81,88.84,51269.0
2021-09-13 15:20:00,88.83,88.91,88.81,88.85,29471.0,88.83,88.91,88.81,88.85,29471.0
2021-09-13 15:25:00,88.85,88.95,88.82,88.93,21123.0,88.85,88.95,88.82,88.93,21123.0
2021-09-13 15:30:00,88.93,89.05,88.86,89.03,23230.0,88.93,89.05,88.86,89.03,23230.0
2021-09-13 15:35:00,89.03,89.05,88.97,88.98,20272.0,89.03,89.05,88.97,88.98,20272.0
2021-09-13 15:40:00,88.98,89.0,88.86,88.91,43563.0,88.98,89.0,88.86,88.91,43563.0
2021-09-13 15:45:00,88.9,89.02,88.9,88.99,48073.0,88.9,89.02,88.9,88.99,48073.0
2021-09-13 15:50:00,89.0,89.18,88.89,89.18,111658.0,89.0,89.18,88.89,89.18,111658.0
2021-09-13 15:55:00,89.17,89.27,89.1,89.25,203354.0,89.17,89.27,89.1,89.25,203354.0
2021-09-14 09:30:00,89.54,89.54,89.14,89.15,19178.0,89.54,89.54,89.14,89.15,19178.0
2021-09-14 09:35:00,89.01,89.15,88.97,89.12,16545.0,89.01,89.15,88.97,89.12,16545.0
2021-09-14 09:40:00,89.12,89.15,88.92,89.1,24284.0,89.12,89.15,88.92,89.1,24284.0
2021-09-14 09:45:00,89.15,89.15,88.99,89.01,6764.0,89.15,89.15,88.99,89.01,6764.0
2021-09-14 09:50:00,89.01,89.05,88.81,88.81,24444.0,89.01,89.05,88.81,88.81,24444.0
2021-09-14 09:55:00,88.83,88.91,88.64,88.64,28029.0,88.83,88.91,88.64,88.64,28029.0
2021-09-14 10:00:00,88.63,88.67,88.49,88.66,29270.0,88.63,88.67,88.49,88.66,29270.0
2021-09-14 10:05:00,88.67,88.72,88.53,88.55,36270.0,88.67,88.72,88.53,88.55,36270.0
2021-09-14 10:10:00,88.54,88.63,88.5,88.54,31630.0,88.54,88.63,88.5,88.54,31630.0
2021-09-14 10:15:00,88.51,88.55,88.4,88.45,11706.0,88.51,88.55,88.4,88.45,11706.0
2021-09-14 10:20:00,88.45,88.62,88.4,88.56,29806.0,88.45,88.62,88.4,88.56,29806.0
2021-09-14 10:25:00,88.5,88.6,88.43,88.58,23942.0,88.5,88.6,88.43,88.58,23942.0
2021-09-14 10:30:00,88.58,88.58,88.34,88.38,27078.0,88.58,88.58,88.34,88.38,27078.0
2021-09-14 10:35:00,88.38,88.49,88.33,88.37,17133.0,88.38,88.49,88.33,88.37,17133.0
2021-09-14 10:40:00,88.37,88.43,88.34,88.38,8276.0,88.37,88.43,88.34,88.38,8276.0
2021-09-14 10:45:00,88.4,88.54,88.4,88.52,8276.0,88.4,88.54,88.4,88.52,8276.0
2021-09-14 10:50:00,88.52,88.64,88.5,88.64,15478.0,88.52,88.64,88.5,88.64,15478.0
2021-09-14 10:55:00,88.64,88.64,88.44,88.44,8328.0,88.64,88.64,88.44,88.44,8328.0
2021-09-14 11:00:00,88.46,88.52,88.43,88.48,8755.0,88.46,88.52,88.43,88.48,8755.0
2021-09-14 11:05:00,88.47,88.48,88.42,88.47,9881.0,88.47,88.48,88.42,88.47,9881.0
2021-09-14 11:10:00,88.45,88.45,88.33,88.33,19289.0,88.45,88.45,88.33,88.33,19289.0
2021-09-14 11:15:00,88.33,88.36,88.2,88.29,22367.0,88.33,88.36,88.2,88.29,22367.0
2021-09-14 11:20:00,88.29,88.35,88.22,88.27,19203.0,88.29,88.35,88.22,88.27,19203.0
2021-09-14 11:25:00,88.29,88.36,88.26,88.32,10822.0,88.29,88.36,88.26,88.32,10822.0
2021-09-14 11:30:00,88.33,88.43,88.33,88.38,10702.0,88.33,88.43,88.33,88.38,10702.0
2021-09-14 11:35:00,88.38,88.41,88.27,88.27,9862.0,88.38,88.41,88.27,88.27,9862.0
2021-09-14 11:40:00,88.27,88.3,88.22,88.22,7922.0,88.27,88.3,88.22,88.22,7922.0
2021-09-14 11:45:00,88.2,88.2,88.08,88.13,20627.0,88.2,88.2,88.08,88.13,20627.0
2021-09-14 11:50:00,88.14,88.15,88.07,88.07,13816.0,88.14,88.15,88.07,88.07,13816.0
2021-09-14 11:55:00,88.07,88.19,88.07,88.19,14783.0,88.07,88.19,88.07,88.19,14783.0
2021-09-14 12:00:00,88.2,88.24,88.18,88.21,10619.0,88.2,88.24,88.18,88.21,10619.0
2021-09-14 12:05:00,88.2,88.23,88.17,88.17,7127.0,88.2,88.23,88.17,88.17,7127.0
2021-09-14 12:10:00,88.16,88.17,88.04,88.05,15173.0,88.16,88.17,88.04,88.05,15173.0
2021-09-14 12:15:00,88.05,88.13,88.03,88.13,6918.0,88.05,88.13,88.03,88.13,6918.0
2021-09-14 12:20:00,88.14,88.21,88.1,88.1,7107.0,88.14,88.21,88.1,88.1,7107.0
2021-09-14 12:25:00,88.11,88.19,88.11,88.16,6590.0,88.11,88.19,88.11,88.16,6590.0
2021-09-14 12:30:00,88.16,88.17,88.1,88.17,5670.0,88.16,88.17,88.1,88.17,5670.0
2021-09-14 12:35:00,88.17,88.23,88.15,88.19,16893.0,88.17,88.23,88.15,88.19,16893.0
2021-09-14 12:40:00,88.2,88.21,88.11,88.12,5796.0,88.2,88.21,88.11,88.12,5796.0
2021-09-14 12:45:00,88.15,88.15,88.07,88.1,13254.0,88.15,88.15,88.07,88.1,13254.0
2021-09-14 12:50:00,88.08,88.09,88.05,88.05,4943.0,88.08,88.09,88.05,88.05,4943.0
2021-09-14 12:55:00,88.06,88.06,88.0,88.04,12043.0,88.06,88.06,88.0,88.04,12043.0
2021-09-14 13:00:00,88.03,88.08,88.02,88.03,12942.0,88.03,88.08,88.02,88.03,12942.0
2021-09-14 13:05:00,88.04,88.04,87.9,87.9,23722.0,88.04,88.04,87.9,87.9,23722.0
2021-09-14 13:10:00,87.89,88.0,87.87,87.96,16869.0,87.89,88.0,87.87,87.96,16869.0
2021-09-14 13:15:00,87.98,88.08,87.94,88.02,16906.0,87.98,88.08,87.94,88.02,16906.0
2021-09-14 13:20:00,88.02,88.09,88.02,88.09,5388.0,88.02,88.09,88.02,88.09,5388.0
2021-09-14 13:25:00,88.09,88.14,88.08,88.09,10045.0,88.09,88.14,88.08,88.09,10045.0
2021-09-14 13:30:00,88.08,88.09,88.02,88.06,8767.0,88.08,88.09,88.02,88.06,8767.0
2021-09-14 13:35:00,88.08,88.16,88.06,88.13,7657.0,88.08,88.16,88.06,88.13,7657.0
2021-09-14 13:40:00,88.12,88.2,88.12,88.19,8648.0,88.12,88.2,88.12,88.19,8648.0
2021-09-14 13:45:00,88.2,88.21,88.15,88.16,8081.0,88.2,88.21,88.15,88.16,8081.0
2021-09-14 13:50:00,88.17,88.35,88.17,88.34,14643.0,88.17,88.35,88.17,88.34,14643.0
2021-09-14 13:55:00,88.34,88.43,88.34,88.37,8086.0,88.34,88.43,88.34,88.37,8086.0
2021-09-14 14:00:00,88.37,88.37,88.3,88.32,5256.0,88.37,88.37,88.3,88.32,5256.0
2021-09-14 14:05:00,88.32,88.45,88.32,88.44,18667.0,88.32,88.45,88.32,88.44,18667.0
2021-09-14 14:10:00,88.45,88.48,88.44,88.46,8151.0,88.45,88.48,88.44,88.46,8151.0
2021-09-14 14:15:00,88.47,88.52,88.46,88.48,6707.0,88.47,88.52,88.46,88.48,6707.0
2021-09-14 14:20:00,88.45,88.47,88.4,88.45,7856.0,88.45,88.47,88.4,88.45,7856.0
2021-09-14 14:25:00,88.45,88.5,88.44,88.47,5511.0,88.45,88.5,88.44,88.47,5511.0
2021-09-14 14:30:00,88.46,88.47,88.36,88.39,10790.0,88.46,88.47,88.36,88.39,10790.0
2021-09-14 14:35:00,88.37,88.41,88.35,88.37,6415.0,88.37,88.41,88.35,88.37,6415.0
2021-09-14 14:40:00,88.37,88.4,88.37,88.38,3856.0,88.37,88.4,88.37,88.38,3856.0
2021-09-14 14:45:00,88.38,88.38,88.26,88.26,8489.0,88.38,88.38,88.26,88.26,8489.0
2021-09-14 14:50:00,88.23,88.26,88.18,88.25,8155.0,88.23,88.26,88.18,88.25,8155.0
2021-09-14 14:55:00,88.26,88.32,88.21,88.31,7373.0,88.26,88.32,88.21,88.31,7373.0
2021-09-14 15:00:00,88.3,88.3,88.21,88.29,9284.0,88.3,88.3,88.21,88.29,9284.0
2021-09-14 15:05:00,88.3,88.36,88.29,88.31,5951.0,88.3,88.36,88.29,88.31,5951.0
2021-09-14 15:10:00,88.3,88.34,88.29,88.3,6564.0,88.3,88.34,88.29,88.3,6564.0
2021-09-14 15:15:00,88.28,88.34,88.26,88.3,16891.0,88.28,88.34,88.26,88.3,16891.0
2021-09-14 15:20:00,88.3,88.45,88.29,88.38,14115.0,88.3,88.45,88.29,88.38,14115.0
2021-09-14 15:25:00,88.38,88.41,88.35,88.37,14609.0,88.38,88.41,88.35,88.37,14609.0
2021-09-14 15:30:00,88.36,88.37,88.27,88.28,8296.0,88.36,88.37,88.27,88.28,8296.0
2021-09-14 15:35:00,88.27,88.3,88.19,88.3,10983.0,88.27,88.3,88.19,88.3,10983.0
2021-09-14 15:40:00,88.28,88.38,88.27,88.31,14326.0,88.28,88.38,88.27,88.31,14326.0
2021-09-14 15:45:00,88.31,88.39,88.26,88.32,16609.0,88.31,88.39,88.26,88.32,16609.0
2021-09-14 15:50:00,88.3,88.39,88.26,88.37,33929.0,88.3,88.39,88.26,88.37,33929.0
2021-09-14 15:55:00,88.38,88.46,88.29,88.46,70027.0,88.38,88.46,88.29,88.46,70027.0
2021-09-15 09:30:00,88.29,88.68,87.52,87.71,32700.0,88.29,88.68,87.52,87.71,32700.0
2021-09-15 09:35:00,87.62,87.86,87.5,87.68,22744.0,87.62,87.86,87.5,87.68,22744.0
2021-09-15 09:40:00,87.67,87.99,87.57,87.86,41787.0,87.67,87.99,87.57,87.86,41787.0
2021-09-15 09:45:00,87.87,87.88,87.66,87.76,9568.0,87.87,87.88,87.66,87.76,9568.0
2021-09-15 09:50:00,87.76,87.77,87.54,87.68,43501.0,87.76,87.77,87.54,87.68,43501.0
2021-09-15 09:55:00,87.69,87.8,87.63,87.69,14017.0,87.69,87.8,87.63,87.69,14017.0
2021-09-15 10:00:00,87.71,87.81,87.68,87.78,15019.0,87.71,87.81,87.68,87.78,15019.0
2021-09-15 10:05:00,87.75,87.81,87.68,87.73,18917.0,87.75,87.81,87.68,87.73,18917.0
2021-09-15 10:10:00,87.73,87.73,87.54,87.62,64321.0,87.73,87.73,87.54,87.62,64321.0
2021-09-15 10:15:00,87.61,87.69,87.52,87.69,9066.0,87.61,87.69,87.52,87.69,9066.0
2021-09-15 10:20:00,87.69,87.69,87.34,87.37,19569.0,87.69,87.69,87.34,87.37,19569.0
2021-09-15 10:25:00,87.35,87.43,87.22,87.22,24412.0,87.35,87.43,87.22,87.22,24412.0
2021-09-15 10:30:00,87.23,87.37,87.22,87.32,12398.0,87.23,87.37,87.22,87.32,12398.0
2021-09-15 10:35:00,87.34,87.42,87.27,87.28,12164.0,87.34,87.42,87.27,87.28,12164.0
2021-09-15 10:40:00,87.28,87.33,87.15,87.21,18040.0,87.28,87.33,87.15,87.21,18040.0
2021-09-15 10:45:00,87.21,87.25,87.12,87.16,25560.0,87.21,87.25,87.12,87.16,25560.0
2021-09-15 10:50:00,87.16,87.47,87.16,87.39,26028.0,87.16,87.47,87.16,87.39,26028.0
2021-09-15 10:55:00,87.38,87.59,87.37,87.59,10652.0,87.38,87.59,87.37,87.59,10652.0
2021-09-15 11:00:00,87.59,87.62,87.5,87.62,17569.0,87.59,87.62,87.5,87.62,17569.0
2021-09-15 11:05:00,87.62,87.71,87.61,87.63,16308.0,87.62,87.71,87.61,87.63,16308.0
2021-09-15 11:10:00,87.62,87.73,87.55,87.67,20198.0,87.62,87.73,87.55,87.67,20198.0
2021-09-15 11:15:00,87.67,87.71,87.62,87.68,13518.0,87.67,87.71,87.62,87.68,13518.0
2021-09-15 11:20:00,87.69,87.74,87.66,87.73,15814.0,87.69,87.74,87.66,87.73,15814.0
2021-09-15 11:25:00,87.73,87.88,87.73,87.82,14297.0,87.73,87.88,87.73,87.82,14297.0
2021-09-15 11:30:00,87.8,87.8,87.67,87.71,14896.0,87.8,87.8,87.67,87.71,14896.0
2021-09-15 11:35:00,87.71,87.76,87.71,87.75,7326.0,87.71,87.76,87.71,87.75,7326.0
2021-09-15 11:40:00,87.76,87.76,87.57,87.58,12476.0,87.76,87.76,87.57,87.58,12476.0
2021-09-15 11:45:00,87.56,87.69,87.55,87.69,20848.0,87.56,87.69,87.55,87.69,20848.0
2021-09-15 11:50:00,87.68,87.8,87.67,87.8,12558.0,87.68,87.8,87.67,87.8,12558.0
2021-09-15 11:55:00,87.8,87.88,87.79,87.87,7223.0,87.8,87.88,87.79,87.87,7223.0
2021-09-15 12:00:00,87.86,87.87,87.76,87.79,12125.0,87.86,87.87,87.76,87.79,12125.0
2021-09-15 12:05:00,87.77,87.8,87.65,87.73,23850.0,87.77,87.8,87.65,87.73,23850.0
2021-09-15 12:10:00,87.73,87.82,87.71,87.74,15328.0,87.73,87.82,87.71,87.74,15328.0
2021-09-15 12:15:00,87.74,87.76,87.62,87.69,9557.0,87.74,87.76,87.62,87.69,9557.0
2021-09-15 12:20:00,87.68,87.71,87.62,87.69,10994.0,87.68,87.71,87.62,87.69,10994.0
2021-09-15 12:25:00,87.69,87.73,87.6,87.6,7581.0,87.69,87.73,87.6,87.6,7581.0
2021-09-15 12:30:00,87.62,87.62,87.52,87.56,14620.0,87.62,87.62,87.52,87.56,14620.0
2021-09-15 12:35:00,87.57,87.62,87.57,87.62,11058.0,87.57,87.62,87.57,87.62,11058.0
2021-09-15 12:40:00,87.63,87.82,87.63,87.79,30036.0,87.63,87.82,87.63,87.79,30036.0
2021-09-15 12:45:00,87.79,87.81,87.62,87.64,16249.0,87.79,87.81,87.62,87.64,16249.0
2021-09-15 12:50:00,87.64,87.72,87.59,87.72,14253.0,87.64,87.72,87.59,87.72,14253.0
2021-09-15 12:55:00,87.72,87.82,87.71,87.8,10520.0,87.72,87.82,87.71,87.8,10520.0
2021-09-15 13:00:00,87.8,87.89,87.79,87.84,27976.0,87.8,87.89,87.79,87.84,27976.0
2021-09-15 13:05:00,87.84,87.85,87.68,87.68,13339.0,87.84,87.85,87.68,87.68,13339.0
2021-09-15 13:10:00,87.67,87.77,87.66,87.77,12371.0,87.67,87.77,87.66,87.77,12371.0
2021-09-15 13:15:00,87.77,87.83,87.76,87.8,13523.0,87.77,87.83,87.76,87.8,13523.0
2021-09-15 13:20:00,87.81,87.81,87.72,87.75,8329.0,87.81,87.81,87.72,87.75,8329.0
2021-09-15 13:25:00,87.75,87.82,87.74,87.81,10665.0,87.75,87.82,87.74,87.81,10665.0
2021-09-15 13:30:00,87.8,87.82,87.75,87.77,7160.0,87.8,87.82,87.75,87.77,7160.0
2021-09-15 13:35:00,87.76,87.8,87.73,87.74,6534.0,87.76,87.8,87.73,87.74,6534.0
2021-09-15 13:40:00,87.74,87.85,87.74,87.83,20860.0,87.74,87.85,87.74,87.83,20860.0
2021-09-15 13:45:00,87.83,87.89,87.82,87.86,23825.0,87.83,87.89,87.82,87.86,23825.0
2021-09-15 13:50:00,87.87,87.89,87.81,87.83,16162.0,87.87,87.89,87.81,87.83,16162.0
2021-09-15 13:55:00,87.82,87.83,87.68,87.7,15415.0,87.82,87.83,87.68,87.7,15415.0
2021-09-15 14:00:00,87.68,87.82,87.64,87.69,54262.0,87.68,87.82,87.64,87.69,54262.0
2021-09-15 14:05:00,87.7,87.72,87.62,87.72,12161.0,87.7,87.72,87.62,87.72,12161.0
2021-09-15 14:10:00,87.71,87.75,87.67,87.69,10608.0,87.71,87.75,87.67,87.69,10608.0
2021-09-15 14:15:00,87.69,87.73,87.65,87.67,10200.0,87.69,87.73,87.65,87.67,10200.0
2021-09-15 14:20:00,87.66,87.74,87.64,87.71,17859.0,87.66,87.74,87.64,87.71,17859.0
2021-09-15 14:25:00,87.71,87.84,87.71,87.84,13351.0,87.71,87.84,87.71,87.84,13351.0
2021-09-15 14:30:00,87.84,87.84,87.78,87.8,12844.0,87.84,87.84,87.78,87.8,12844.0
2021-09-15 14:35:00,87.8,87.95,87.78,87.92,15028.0,87.8,87.95,87.78,87.92,15028.0
2021-09-15 14:40:00,87.92,87.96,87.91,87.95,9900.0,87.92,87.96,87.91,87.95,9900.0
2021-09-15 14:45:00,87.96,87.98,87.87,87.91,10638.0,87.96,87.98,87.87,87.91,10638.0
2021-09-15 14:50:00,87.9,87.92,87.85,87.9,8400.0,87.9,87.92,87.85,87.9,8400.0
2021-09-15 14:55:00,87.9,88.07,87.9,87.99,45574.0,87.9,88.07,87.9,87.99,45574.0
2021-09-15 15:00:00,88.0,88.01,87.94,87.98,11271.0,88.0,88.01,87.94,87.98,11271.0
2021-09-15 15:05:00,87.99,88.01,87.95,88.01,12806.0,87.99,88.01,87.95,88.01,12806.0
2021-09-15 15:10:00,88.01,88.18,88.0,88.18,26900.0,88.01,88.18,88.0,88.18,26900.0
2021-09-15 15:15:00,88.18,88.3,88.17,88.28,14064.0,88.18,88.3,88.17,88.28,14064.0
2021-09-15 15:20:00,88.28,88.32,88.24,88.31,13334.0,88.28,88.32,88.24,88.31,13334.0
2021-09-15 15:25:00,88.31,88.52,88.3,88.52,22322.0,88.31,88.52,88.3,88.52,22322.0
2021-09-15 15:30:00,88.53,88.62,88.49,88.51,25294.0,88.53,88.62,88.49,88.51,25294.0
2021-09-15 15:35:00,88.52,88.68,88.51,88.66,33093.0,88.52,88.68,88.51,88.66,33093.0
2021-09-15 15:40:00,88.65,88.86,88.64,88.83,109224.0,88.65,88.86,88.64,88.83,109224.0
2021-09-15 15:45:00,88.82,88.88,88.75,88.79,56764.0,88.82,88.88,88.75,88.79,56764.0
2021-09-15 15:50:00,88.78,88.84,88.58,88.58,130468.0,88.78,88.84,88.58,88.58,130468.0
2021-09-15 15:55:00,88.58,88.58,88.39,88.45,168724.0,88.58,88.58,88.39,88.45,168724.0
2021-09-16 09:30:00,88.31,88.88,88.31,88.64,28465.0,88.31,88.88,88.31,88.64,28465.0
2021-09-16 09:35:00,88.72,88.92,88.68,88.86,11001.0,88.72,88.92,88.68,88.86,11001.0
2021-09-16 09:40:00,88.84,88.93,88.74,88.82,7138.0,88.84,88.93,88.74,88.82,7138.0
2021-09-16 09:45:00,88.86,89.14,88.86,89.1,14755.0,88.86,89.14,88.86,89.1,14755.0
2021-09-16 09:50:00,89.09,89.14,88.94,88.99,10162.0,89.09,89.14,88.94,88.99,10162.0
2021-09-16 09:55:00,89.01,89.1,88.98,88.98,9350.0,89.01,89.1,88.98,88.98,9350.0
2021-09-16 10:00:00,88.93,88.98,88.83,88.95,12791.0,88.93,88.98,88.83,88.95,12791.0
2021-09-16 10:05:00,88.94,88.96,88.83,88.91,8571.0,88.94,88.96,88.83,88.91,8571.0
2021-09-16 10:10:00,88.9,88.94,88.82,88.91,4818.0,88.9,88.94,88.82,88.91,4818.0
2021-09-16 10:15:00,88.91,89.03,88.79,89.03,24515.0,88.91,89.03,88.79,89.03,24515.0
2021-09-16 10:20:00,89.03,89.15,88.98,89.05,17899.0,89.03,89.15,88.98,89.05,17899.0
2021-09-16 10:25:00,89.07,89.11,88.98,89.02,6063.0,89.07,89.11,88.98,89.02,6063.0
2021-09-16 10:30:00,88.99,89.02,88.88,88.89,12241.0,88.99,89.02,88.88,88.89,12241.0
2021-09-16 10:35:00,88.91,88.96,88.8,88.9,6520.0,88.91,88.96,88.8,88.9,6520.0
2021-09-16 10:40:00,88.9,88.9,88.68,88.74,7809.0,88.9,88.9,88.68,88.74,7809.0
2021-09-16 10:45:00,88.7,88.72,88.6,88.64,10186.0,88.7,88.72,88.6,88.64,10186.0
2021-09-16 10:50:00,88.64,88.7,88.61,88.63,7744.0,88.64,88.7,88.61,88.63,7744.0
2021-09-16 10:55:00,88.66,88.75,88.61,88.72,12108.0,88.66,88.75,88.61,88.72,12108.0
2021-09-16 11:00:00,88.71,88.84,88.71,88.83,7419.0,88.71,88.84,88.71,88.83,7419.0
2021-09-16 11:05:00,88.84,88.98,88.83,88.95,8297.0,88.84,88.98,88.83,88.95,8297.0
2021-09-16 11:10:00,88.96,89.0,88.88,88.99,5663.0,88.96,89.0,88.88,88.99,5663.0
2021-09-16 11:15:00,88.98,88.99,88.85,88.92,11626.0,88.98,88.99,88.85,88.92,11626.0
2021-09-16 11:20:00,88.94,89.15,88.94,89.15,9079.0,88.94,89.15,88.94,89.15,9079.0
2021-09-16 11:25:00,89.15,89.32,89.13,89.32,49211.0,89.15,89.32,89.13,89.32,49211.0
2021-09-16 11:30:00,89.33,89.33,89.17,89.22,9658.0,89.33,89.33,89.17,89.22,9658.0
2021-09-16 11:35:00,89.19,89.2,89.14,89.18,5273.0,89.19,89.2,89.14,89.18,5273.0
2021-09-16 11:40:00,89.14,89.19,89.08,89.17,4547.0,89.14,89.19,89.08,89.17,4547.0
2021-09-16 11:45:00,89.12,89.15,89.09,89.13,3529.0,89.12,89.15,89.09,89.13,3529.0
2021-09-16 11:50:00,89.13,89.14,89.08,89.11,4100.0,89.13,89.14,89.08,89.11,4100.0
2021-09-16 11:55:00,89.09,89.17,89.08,89.17,10575.0,89.09,89.17,89.08,89.17,10575.0
2021-09-16 12:00:00,89.18,89.2,89.14,89.14,4684.0,89.18,89.2,89.14,89.14,4684.0
2021-09-16 12:05:00,89.16,89.27,89.15,89.27,5987.0,89.16,89.27,89.15,89.27,5987.0
2021-09-16 12:10:00,89.28,89.31,89.24,89.28,7126.0,89.28,89.31,89.24,89.28,7126.0
2021-09-16 12:15:00,89.26,89.32,89.24,89.29,12376.0,89.26,89.32,89.24,89.29,12376.0
2021-09-16 12:20:00,89.3,89.31,89.21,89.27,15852.0,89.3,89.31,89.21,89.27,15852.0
2021-09-16 12:25:00,89.28,89.34,89.2,89.21,56921.0,89.28,89.34,89.2,89.21,56921.0
2021-09-16 12:30:00,89.24,89.32,89.24,89.3,2531.0,89.24,89.32,89.24,89.3,2531.0
2021-09-16 12:35:00,89.29,89.32,89.27,89.29,4436.0,89.29,89.32,89.27,89.29,4436.0
2021-09-16 12:40:00,89.28,89.32,89.24,89.31,37741.0,89.28,89.32,89.24,89.31,37741.0
2021-09-16 12:45:00,89.31,89.38,89.26,89.34,26743.0,89.31,89.38,89.26,89.34,26743.0
2021-09-16 12:50:00,89.33,89.33,89.07,89.08,7208.0,89.33,89.33,89.07,89.08,7208.0
2021-09-16 12:55:00,89.1,89.16,89.09,89.1,4231.0,89.1,89.16,89.09,89.1,4231.0
2021-09-16 13:00:00,89.12,89.12,89.03,89.06,4246.0,89.12,89.12,89.03,89.06,4246.0
2021-09-16 13:05:00,89.07,89.09,89.0,89.09,8353.0,89.07,89.09,89.0,89.09,8353.0
2021-09-16 13:10:00,89.08,89.16,89.07,89.15,42597.0,89.08,89.16,89.07,89.15,42597.0
2021-09-16 13:15:00,89.16,89.28,89.16,89.27,18170.0,89.16,89.28,89.16,89.27,18170.0
2021-09-16 13:20:00,89.27,89.31,89.26,89.26,8733.0,89.27,89.31,89.26,89.26,8733.0
2021-09-16 13:25:00,89.27,89.33,89.27,89.32,5013.0,89.27,89.33,89.27,89.32,5013.0
2021-09-16 13:30:00,89.31,89.33,89.25,89.33,3560.0,89.31,89.33,89.25,89.33,3560.0
2021-09-16 13:35:00,89.29,89.29,89.18,89.19,6236.0,89.29,89.29,89.18,89.19,6236.0
2021-09-16 13:40:00,89.22,89.24,89.18,89.2,5366.0,89.22,89.24,89.18,89.2,5366.0
2021-09-16 13:45:00,89.17,89.23,89.16,89.18,6819.0,89.17,89.23,89.16,89.18,6819.0
2021-09-16 13:50:00,89.23,89.38,89.23,89.36,8697.0,89.23,89.38,89.23,89.36,8697.0
2021-09-16 13:55:00,89.38,89.46,89.36,89.44,35980.0,89.38,89.46,89.36,89.44,35980.0
2021-09-16 14:00:00,89.47,89.48,89.43,89.43,3620.0,89.47,89.48,89.43,89.43,3620.0
2021-09-16 14:05:00,89.46,89.51,89.43,89.47,7814.0,89.46,89.51,89.43,89.47,7814.0
2021-09-16 14:10:00,89.48,89.54,89.45,89.52,14582.0,89.48,89.54,89.45,89.52,14582.0
2021-09-16 14:15:00,89.52,89.59,89.51,89.56,11843.0,89.52,89.59,89.51,89.56,11843.0
2021-09-16 14:20:00,89.56,89.67,89.54,89.66,33539.0,89.56,89.67,89.54,89.66,33539.0
2021-09-16 14:25:00,89.66,89.67,89.51,89.63,47084.0,89.66,89.67,89.51,89.63,47084.0
2021-09-16 14:30:00,89.65,89.71,89.62,89.62,11054.0,89.65,89.71,89.62,89.62,11054.0
2021-09-16 14:35:00,89.62,89.64,89.58,89.58,9925.0,89.62,89.64,89.58,89.58,9925.0
2021-09-16 14:40:00,89.59,89.61,89.53,89.57,6428.0,89.59,89.61,89.53,89.57,6428.0
2021-09-16 14:45:00,89.57,89.62,89.56,89.61,4848.0,89.57,89.62,89.56,89.61,4848.0
2021-09-16 14:50:00,89.62,89.63,89.55,89.62,5693.0,89.62,89.63,89.55,89.62,5693.0
2021-09-16 14:55:00,89.62,89.64,89.59,89.6,6200.0,89.62,89.64,89.59,89.6,6200.0
2021-09-16 15:00:00,89.61,89.62,89.54,89.54,7293.0,89.61,89.62,89.54,89.54,7293.0
2021-09-16 15:05:00,89.54,89.62,89.52,89.61,8906.0,89.54,89.62,89.52,89.61,8906.0
2021-09-16 15:10:00,89.62,89.65,89.56,89.58,7157.0,89.62,89.65,89.56,89.58,7157.0
2021-09-16 15:15:00,89.58,89.59,89.46,89.53,16453.0,89.58,89.59,89.46,89.53,16453.0
2021-09-16 15:20:00,89.54,89.61,89.51,89.51,21897.0,89.54,89.61,89.51,89.51,21897.0
2021-09-16 15:25:00,89.5,89.53,89.44,89.46,6822.0,89.5,89.53,89.44,89.46,6822.0
2021-09-16 15:30:00,89.47,89.59,89.47,89.57,15469.0,89.47,89.59,89.47,89.57,15469.0
2021-09-16 15:35:00,89.56,89.57,89.5,89.54,18105.0,89.56,89.57,89.5,89.54,18105.0
2021-09-16 15:40:00,89.54,89.54,89.46,89.48,20694.0,89.54,89.54,89.46,89.48,20694.0
2021-09-16 15:45:00,89.47,89.48,89.38,89.38,29330.0,89.47,89.48,89.38,89.38,29330.0
2021-09-16 15:50:00,89.39,89.8,89.36,89.54,120335.0,89.39,89.8,89.36,89.54,120335.0
2021-09-16 15:55:00,89.53,89.53,89.19,89.33,271358.0,89.53,89.53,89.19,89.33,271358.0
2021-09-17 09:30:00,89.31,89.77,89.27,89.68,240509.0,89.31,89.77,89.27,89.68,240509.0
2021-09-17 09:35:00,89.73,90.08,89.67,89.92,15169.0,89.73,90.08,89.67,89.92,15169.0
2021-09-17 09:40:00,89.88,90.12,89.85,90.0,18119.0,89.88,90.12,89.85,90.0,18119.0
2021-09-17 09:45:00,89.99,90.23,89.98,90.09,10437.0,89.99,90.23,89.98,90.09,10437.0
2021-09-17 09:50:00,90.07,90.41,90.05,90.3,30012.0,90.07,90.41,90.05,90.3,30012.0
2021-09-17 09:55:00,90.28,90.45,90.28,90.36,10139.0,90.28,90.45,90.28,90.36,10139.0
2021-09-17 10:00:00,90.32,90.37,90.15,90.24,9047.0,90.32,90.37,90.15,90.24,9047.0
2021-09-17 10:05:00,90.21,90.21,90.02,90.02,8374.0,90.21,90.21,90.02,90.02,8374.0
2021-09-17 10:10:00,90.02,90.07,89.81,89.87,18597.0,90.02,90.07,89.81,89.87,18597.0
2021-09-17 10:15:00,89.86,89.96,89.72,89.73,18487.0,89.86,89.96,89.72,89.73,18487.0
2021-09-17 10:20:00,89.76,89.85,89.69,89.75,18650.0,89.76,89.85,89.69,89.75,18650.0
2021-09-17 10:25:00,89.74,89.93,89.72,89.93,8953.0,89.74,89.93,89.72,89.93,8953.0
2021-09-17 10:30:00,89.91,90.15,89.81,90.11,15863.0,89.91,90.15,89.81,90.11,15863.0
2021-09-17 10:35:00,90.15,90.21,90.09,90.15,10966.0,90.15,90.21,90.09,90.15,10966.0
2021-09-17 10:40:00,90.16,90.16,90.04,90.04,8894.0,90.16,90.16,90.04,90.04,8894.0
2021-09-17 10:45:00,90.01,90.06,89.9,89.96,19521.0,90.01,90.06,89.9,89.96,19521.0
2021-09-17 10:50:00,89.94,90.0,89.85,89.95,30044.0,89.94,90.0,89.85,89.95,30044.0
2021-09-17 10:55:00,89.95,89.97,89.85,89.94,26564.0,89.95,89.97,89.85,89.94,26564.0
2021-09-17 11:00:00,89.94,90.0,89.76,89.85,14897.0,89.94,90.0,89.76,89.85,14897.0
2021-09-17 11:05:00,89.84,89.84,89.74,89.82,8422.0,89.84,89.84,89.74,89.82,8422.0
2021-09-17 11:10:00,89.8,89.91,89.67,89.9,14282.0,89.8,89.91,89.67,89.9,14282.0
2021-09-17 11:15:00,89.9,89.93,89.76,89.9,11768.0,89.9,89.93,89.76,89.9,11768.0
2021-09-17 11:20:00,89.92,89.99,89.89,89.98,15721.0,89.92,89.99,89.89,89.98,15721.0
2021-09-17 11:25:00,89.96,90.02,89.8,89.81,53720.0,89.96,90.02,89.8,89.81,53720.0
2021-09-17 11:30:00,89.81,89.83,89.67,89.74,18147.0,89.81,89.83,89.67,89.74,18147.0
2021-09-17 11:35:00,89.78,89.79,89.7,89.79,10010.0,89.78,89.79,89.7,89.79,10010.0
2021-09-17 11:40:00,89.75,89.8,89.74,89.8,5930.0,89.75,89.8,89.74,89.8,5930.0
2021-09-17 11:45:00,89.8,89.89,89.73,89.85,11942.0,89.8,89.89,89.73,89.85,11942.0
2021-09-17 11:50:00,89.83,89.83,89.73,89.79,7309.0,89.83,89.83,89.73,89.79,7309.0
2021-09-17 11:55:00,89.79,89.88,89.75,89.86,27913.0,89.79,89.88,89.75,89.86,27913.0
2021-09-17 12:00:00,89.85,89.89,89.8,89.89,8976.0,89.85,89.89,89.8,89.89,8976.0
2021-09-17 12:05:00,89.9,90.08,89.89,90.02,14191.0,89.9,90.08,89.89,90.02,14191.0
2021-09-17 12:10:00,90.02,90.08,90.01,90.06,8718.0,90.02,90.08,90.01,90.06,8718.0
2021-09-17 12:15:00,90.06,90.21,90.06,90.2,11573.0,90.06,90.21,90.06,90.2,11573.0
2021-09-17 12:20:00,90.19,90.3,90.14,90.3,13523.0,90.19,90.3,90.14,90.3,13523.0
2021-09-17 12:25:00,90.29,90.32,90.24,90.29,22384.0,90.29,90.32,90.24,90.29,22384.0
2021-09-17 12:30:00,90.29,90.32,90.26,90.3,11487.0,90.29,90.32,90.26,90.3,11487.0
2021-09-17 12:35:00,90.3,90.44,90.3,90.37,30782.0,90.3,90.44,90.3,90.37,30782.0
2021-09-17 12:40:00,90.39,90.4,90.21,90.22,11766.0,90.39,90.4,90.21,90.22,11766.0
2021-09-17 12:45:00,90.23,90.26,90.07,90.08,12025.0,90.23,90.26,90.07,90.08,12025.0
2021-09-17 12:50:00,90.08,90.1,90.03,90.09,7948.0,90.08,90.1,90.03,90.09,7948.0
2021-09-17 12:55:00,90.11,90.12,89.94,89.94,8716.0,90.11,90.12,89.94,89.94,8716.0
2021-09-17 13:00:00,89.93,89.93,89.78,89.79,6423.0,89.93,89.93,89.78,89.79,6423.0
2021-09-17 13:05:00,89.79,89.84,89.72,89.74,7890.0,89.79,89.84,89.72,89.74,7890.0
2021-09-17 13:10:00,89.74,89.79,89.68,89.72,10339.0,89.74,89.79,89.68,89.72,10339.0
2021-09-17 13:15:00,89.72,89.74,89.64,89.72,13641.0,89.72,89.74,89.64,89.72,13641.0
2021-09-17 13:20:00,89.73,89.76,89.64,89.66,13124.0,89.73,89.76,89.64,89.66,13124.0
2021-09-17 13:25:00,89.66,89.79,89.65,89.77,8653.0,89.66,89.79,89.65,89.77,8653.0
2021-09-17 13:30:00,89.77,89.78,89.63,89.63,16347.0,89.77,89.78,89.63,89.63,16347.0
2021-09-17 13:35:00,89.65,89.74,89.65,89.68,5642.0,89.65,89.74,89.65,89.68,5642.0
2021-09-17 13:40:00,89.67,89.67,89.49,89.52,12077.0,89.67,89.67,89.49,89.52,12077.0
2021-09-17 13:45:00,89.53,89.53,89.37,89.4,29992.0,89.53,89.53,89.37,89.4,29992.0
2021-09-17 13:50:00,89.39,89.4,89.2,89.3,21958.0,89.39,89.4,89.2,89.3,21958.0
2021-09-17 13:55:00,89.3,89.46,89.21,89.3,74963.0,89.3,89.46,89.21,89.3,74963.0
2021-09-17 14:00:00,89.3,89.57,89.29,89.56,30258.0,89.3,89.57,89.29,89.56,30258.0
2021-09-17 14:05:00,89.56,89.59,89.34,89.51,17780.0,89.56,89.59,89.34,89.51,17780.0
2021-09-17 14:10:00,89.52,89.55,89.47,89.49,14065.0,89.52,89.55,89.47,89.49,14065.0
2021-09-17 14:15:00,89.5,89.55,89.48,89.49,8606.0,89.5,89.55,89.48,89.49,8606.0
2021-09-17 14:20:00,89.5,89.58,89.49,89.57,28137.0,89.5,89.58,89.49,89.57,28137.0
2021-09-17 14:25:00,89.57,89.58,89.4,89.41,10710.0,89.57,89.58,89.4,89.41,10710.0
2021-09-17 14:30:00,89.39,89.49,89.37,89.4,13465.0,89.39,89.49,89.37,89.4,13465.0
2021-09-17 14:35:00,89.4,89.42,89.35,89.41,12682.0,89.4,89.42,89.35,89.41,12682.0
2021-09-17 14:40:00,89.4,89.56,89.38,89.56,21106.0,89.4,89.56,89.38,89.56,21106.0
2021-09-17 14:45:00,89.56,89.56,89.42,89.47,18477.0,89.56,89.56,89.42,89.47,18477.0
2021-09-17 14:50:00,89.49,89.49,89.41,89.42,9351.0,89.49,89.49,89.41,89.42,9351.0
2021-09-17 14:55:00,89.44,89.57,89.44,89.47,13203.0,89.44,89.57,89.44,89.47,13203.0
2021-09-17 15:00:00,89.47,89.54,89.47,89.53,8234.0,89.47,89.54,89.47,89.53,8234.0
2021-09-17 15:05:00,89.53,89.53,89.41,89.44,11658.0,89.53,89.53,89.41,89.44,11658.0
2021-09-17 15:10:00,89.46,89.48,89.41,89.45,12724.0,89.46,89.48,89.41,89.45,12724.0
2021-09-17 15:15:00,89.45,89.54,89.42,89.52,9477.0,89.45,89.54,89.42,89.52,9477.0
2021-09-17 15:20:00,89.52,89.56,89.48,89.55,25959.0,89.52,89.56,89.48,89.55,25959.0
2021-09-17 15:25:00,89.54,89.54,89.4,89.45,13910.0,89.54,89.54,89.4,89.45,13910.0
2021-09-17 15:30:00,89.45,89.48,89.34,89.37,19990.0,89.45,89.48,89.34,89.37,19990.0
2021-09-17 15:35:00,89.39,89.43,89.37,89.41,22537.0,89.39,89.43,89.37,89.41,22537.0
2021-09-17 15:40:00,89.43,89.49,89.4,89.48,25667.0,89.43,89.49,89.4,89.48,25667.0
2021-09-17 15:45:00,89.47,89.47,89.21,89.22,61845.0,89.47,89.47,89.21,89.22,61845.0
2021-09-17 15:50:00,89.23,89.52,89.15,89.23,184075.0,89.23,89.52,89.15,89.23,184075.0
2021-09-17 15:55:00,89.24,89.41,89.18,89.31,150415.0,89.24,89.41,89.18,89.31,150415.0
2021-09-20 09:30:00,88.61,88.7,88.32,88.69,30146.0,88.61,88.7,88.32,88.69,30146.0
2021-09-20 09:35:00,88.74,88.74,88.42,88.61,13534.0,88.74,88.74,88.42,88.61,13534.0
2021-09-20 09:40:00,88.58,89.05,88.43,89.05,12693.0,88.58,89.05,88.43,89.05,12693.0
2021-09-20 09:45:00,89.06,89.4,89.06,89.4,28366.0,89.06,89.4,89.06,89.4,28366.0
2021-09-20 09:50:00,89.44,89.71,89.36,89.7,32592.0,89.44,89.71,89.36,89.7,32592.0
2021-09-20 09:55:00,89.7,89.86,89.49,89.49,27617.0,89.7,89.86,89.49,89.49,27617.0
2021-09-20 10:00:00,89.46,89.46,89.2,89.28,16341.0,89.46,89.46,89.2,89.28,16341.0
2021-09-20 10:05:00,89.27,89.39,89.2,89.2,5614.0,89.27,89.39,89.2,89.2,5614.0
2021-09-20 10:10:00,89.24,89.27,89.04,89.07,10635.0,89.24,89.27,89.04,89.07,10635.0
2021-09-20 10:15:00,89.02,89.05,88.68,88.68,16159.0,89.02,89.05,88.68,88.68,16159.0
2021-09-20 10:20:00,88.72,88.78,88.65,88.7,34956.0,88.72,88.78,88.65,88.7,34956.0
2021-09-20 10:25:00,88.72,88.83,88.71,88.71,10923.0,88.72,88.83,88.71,88.71,10923.0
2021-09-20 10:30:00,88.7,88.79,88.57,88.63,14885.0,88.7,88.79,88.57,88.63,14885.0
2021-09-20 10:35:00,88.61,88.72,88.56,88.62,8269.0,88.61,88.72,88.56,88.62,8269.0
2021-09-20 10:40:00,88.6,88.6,88.36,88.41,18499.0,88.6,88.6,88.36,88.41,18499.0
2021-09-20 10:45:00,88.4,88.5,88.35,88.46,17093.0,88.4,88.5,88.35,88.46,17093.0
2021-09-20 10:50:00,88.45,88.58,88.38,88.54,6037.0,88.45,88.58,88.38,88.54,6037.0
2021-09-20 10:55:00,88.56,88.56,88.35,88.47,9769.0,88.56,88.56,88.35,88.47,9769.0
2021-09-20 11:00:00,88.45,88.64,88.39,88.57,17854.0,88.45,88.64,88.39,88.57,17854.0
2021-09-20 11:05:00,88.57,88.63,88.43,88.44,21120.0,88.57,88.63,88.43,88.44,21120.0
2021-09-20 11:10:00,88.42,88.59,88.4,88.56,17013.0,88.42,88.59,88.4,88.56,17013.0
2021-09-20 11:15:00,88.52,88.52,88.38,88.44,7581.0,88.52,88.52,88.38,88.44,7581.0
2021-09-20 11:20:00,88.45,88.5,88.3,88.33,11379.0,88.45,88.5,88.3,88.33,11379.0
2021-09-20 11:25:00,88.32,88.35,88.18,88.27,10269.0,88.32,88.35,88.18,88.27,10269.0
2021-09-20 11:30:00,88.26,88.26,88.0,88.05,14213.0,88.26,88.26,88.0,88.05,14213.0
2021-09-20 11:35:00,88.03,88.03,87.86,87.93,16250.0,88.03,88.03,87.86,87.93,16250.0
2021-09-20 11:40:00,87.9,88.01,87.86,87.98,15530.0,87.9,88.01,87.86,87.98,15530.0
2021-09-20 11:45:00,87.98,87.99,87.86,87.86,8325.0,87.98,87.99,87.86,87.86,8325.0
2021-09-20 11:50:00,87.86,87.88,87.75,87.79,9649.0,87.86,87.88,87.75,87.79,9649.0
2021-09-20 11:55:00,87.78,87.78,87.66,87.7,8255.0,87.78,87.78,87.66,87.7,8255.0
2021-09-20 12:00:00,87.73,87.76,87.68,87.71,5061.0,87.73,87.76,87.68,87.71,5061.0
2021-09-20 12:05:00,87.72,87.74,87.58,87.58,14673.0,87.72,87.74,87.58,87.58,14673.0
2021-09-20 12:10:00,87.58,87.68,87.52,87.67,14775.0,87.58,87.68,87.52,87.67,14775.0
2021-09-20 12:15:00,87.68,87.74,87.63,87.63,13695.0,87.68,87.74,87.63,87.63,13695.0
2021-09-20 12:20:00,87.67,87.67,87.5,87.58,17963.0,87.67,87.67,87.5,87.58,17963.0
2021-09-20 12:25:00,87.63,87.72,87.61,87.7,7535.0,87.63,87.72,87.61,87.7,7535.0
2021-09-20 12:30:00,87.7,87.73,87.66,87.66,7278.0,87.7,87.73,87.66,87.66,7278.0
2021-09-20 12:35:00,87.69,87.76,87.69,87.71,5971.0,87.69,87.76,87.69,87.71,5971.0
2021-09-20 12:40:00,87.73,87.78,87.63,87.65,10222.0,87.73,87.78,87.63,87.65,10222.0
2021-09-20 12:45:00,87.67,87.74,87.62,87.72,7728.0,87.67,87.74,87.62,87.72,7728.0
2021-09-20 12:50:00,87.72,87.78,87.69,87.7,6215.0,87.72,87.78,87.69,87.7,6215.0
2021-09-20 12:55:00,87.68,87.72,87.59,87.61,15433.0,87.68,87.72,87.59,87.61,15433.0
2021-09-20 13:00:00,87.64,87.64,87.44,87.46,23221.0,87.64,87.64,87.44,87.46,23221.0
2021-09-20 13:05:00,87.47,87.47,87.34,87.34,8812.0,87.47,87.47,87.34,87.34,8812.0
2021-09-20 13:10:00,87.34,87.41,87.31,87.38,13037.0,87.34,87.41,87.31,87.38,13037.0
2021-09-20 13:15:00,87.38,87.39,87.33,87.37,20218.0,87.38,87.39,87.33,87.37,20218.0
2021-09-20 13:20:00,87.37,87.39,87.32,87.32,12727.0,87.37,87.39,87.32,87.32,12727.0
2021-09-20 13:25:00,87.35,87.4,87.34,87.39,15631.0,87.35,87.4,87.34,87.39,15631.0
2021-09-20 13:30:00,87.38,87.4,87.23,87.24,28120.0,87.38,87.4,87.23,87.24,28120.0
2021-09-20 13:35:00,87.25,87.36,87.21,87.31,45962.0,87.25,87.36,87.21,87.31,45962.0
2021-09-20 13:40:00,87.33,87.34,87.14,87.15,18173.0,87.33,87.34,87.14,87.15,18173.0
2021-09-20 13:45:00,87.13,87.3,87.11,87.29,19584.0,87.13,87.3,87.11,87.29,19584.0
2021-09-20 13:50:00,87.3,87.39,87.28,87.28,20400.0,87.3,87.39,87.28,87.28,20400.0
2021-09-20 13:55:00,87.28,87.31,87.2,87.29,19333.0,87.28,87.31,87.2,87.29,19333.0
2021-09-20 14:00:00,87.3,87.41,87.26,87.35,12254.0,87.3,87.41,87.26,87.35,12254.0
2021-09-20 14:05:00,87.34,87.38,87.23,87.23,18925.0,87.34,87.38,87.23,87.23,18925.0
2021-09-20 14:10:00,87.2,87.2,87.1,87.1,10504.0,87.2,87.2,87.1,87.1,10504.0
2021-09-20 14:15:00,87.09,87.15,87.08,87.14,10423.0,87.09,87.15,87.08,87.14,10423.0
2021-09-20 14:20:00,87.13,87.19,87.09,87.1,8055.0,87.13,87.19,87.09,87.1,8055.0
2021-09-20 14:25:00,87.1,87.15,87.05,87.14,14955.0,87.1,87.15,87.05,87.14,14955.0
2021-09-20 14:30:00,87.13,87.18,87.08,87.13,14610.0,87.13,87.18,87.08,87.13,14610.0
2021-09-20 14:35:00,87.14,87.16,87.06,87.12,10865.0,87.14,87.16,87.06,87.12,10865.0
2021-09-20 14:40:00,87.11,87.22,87.09,87.14,28279.0,87.11,87.22,87.09,87.14,28279.0
2021-09-20 14:45:00,87.13,87.17,87.1,87.11,8302.0,87.13,87.17,87.1,87.11,8302.0
2021-09-20 14:50:00,87.13,87.21,87.08,87.15,21278.0,87.13,87.21,87.08,87.15,21278.0
2021-09-20 14:55:00,87.16,87.25,87.1,87.12,19942.0,87.16,87.25,87.1,87.12,19942.0
2021-09-20 15:00:00,87.12,87.16,87.01,87.09,20380.0,87.12,87.16,87.01,87.09,20380.0
2021-09-20 15:05:00,87.06,87.06,86.96,87.0,17217.0,87.06,87.06,86.96,87.0,17217.0
2021-09-20 15:10:00,87.0,87.05,86.92,86.96,14379.0,87.0,87.05,86.92,86.96,14379.0
2021-09-20 15:15:00,86.98,87.03,86.87,86.97,12940.0,86.98,87.03,86.87,86.97,12940.0
2021-09-20 15:20:00,86.97,87.11,86.96,87.11,20842.0,86.97,87.11,86.96,87.11,20842.0
2021-09-20 15:25:00,87.12,87.3,87.07,87.3,15782.0,87.12,87.3,87.07,87.3,15782.0
2021-09-20 15:30:00,87.27,87.5,87.24,87.42,57181.0,87.27,87.5,87.24,87.42,57181.0
2021-09-20 15:35:00,87.42,87.42,87.27,87.28,26620.0,87.42,87.42,87.27,87.28,26620.0
2021-09-20 15:40:00,87.29,87.42,87.27,87.29,41167.0,87.29,87.42,87.27,87.29,41167.0
2021-09-20 15:45:00,87.28,87.45,87.22,87.22,51612.0,87.28,87.45,87.22,87.22,51612.0
2021-09-20 15:50:00,87.23,87.45,87.23,87.33,97919.0,87.23,87.45,87.23,87.33,97919.0
2021-09-20 15:55:00,87.33,87.68,87.33,87.67,188217.0,87.33,87.68,87.33,87.67,188217.0
2021-09-21 09:30:00,87.64,88.1,87.54,87.98,31497.0,87.64,88.1,87.54,87.98,31497.0
2021-09-21 09:35:00,87.96,88.22,87.91,87.91,10658.0,87.96,88.22,87.91,87.91,10658.0
2021-09-21 09:40:00,87.88,87.89,87.62,87.88,44342.0,87.88,87.89,87.62,87.88,44342.0
2021-09-21 09:45:00,87.87,87.96,87.84,87.94,8232.0,87.87,87.96,87.84,87.94,8232.0
2021-09-21 09:50:00,87.95,87.95,87.76,87.76,6720.0,87.95,87.95,87.76,87.76,6720.0
2021-09-21 09:55:00,87.78,87.81,87.52,87.67,3948.0,87.78,87.81,87.52,87.67,3948.0
2021-09-21 10:00:00,87.77,87.8,87.66,87.72,3748.0,87.77,87.8,87.66,87.72,3748.0
2021-09-21 10:05:00,87.7,87.7,87.25,87.25,17980.0,87.7,87.7,87.25,87.25,17980.0
2021-09-21 10:10:00,87.25,87.34,87.17,87.3,7994.0,87.25,87.34,87.17,87.3,7994.0
2021-09-21 10:15:00,87.27,87.38,87.21,87.29,9522.0,87.27,87.38,87.21,87.29,9522.0
2021-09-21 10:20:00,87.29,87.3,86.9,86.91,20710.0,87.29,87.3,86.9,86.91,20710.0
2021-09-21 10:25:00,86.91,87.1,86.91,87.1,14225.0,86.91,87.1,86.91,87.1,14225.0
2021-09-21 10:30:00,87.09,87.14,86.93,86.97,6631.0,87.09,87.14,86.93,86.97,6631.0
2021-09-21 10:35:00,86.96,87.03,86.86,87.03,29408.0,86.96,87.03,86.86,87.03,29408.0
2021-09-21 10:40:00,87.05,87.05,86.84,86.95,9704.0,87.05,87.05,86.84,86.95,9704.0
2021-09-21 10:45:00,86.92,86.93,86.63,86.66,17148.0,86.92,86.93,86.63,86.66,17148.0
2021-09-21 10:50:00,86.68,86.68,86.58,86.6,22222.0,86.68,86.68,86.58,86.6,22222.0
2021-09-21 10:55:00,86.63,86.84,86.63,86.83,9398.0,86.63,86.84,86.63,86.83,9398.0
2021-09-21 11:00:00,86.82,86.98,86.73,86.98,18436.0,86.82,86.98,86.73,86.98,18436.0
2021-09-21 11:05:00,86.97,87.04,86.91,86.95,18821.0,86.97,87.04,86.91,86.95,18821.0
2021-09-21 11:10:00,86.96,87.04,86.96,87.0,10443.0,86.96,87.04,86.96,87.0,10443.0
2021-09-21 11:15:00,87.02,87.05,86.89,86.94,9718.0,87.02,87.05,86.89,86.94,9718.0
2021-09-21 11:20:00,86.93,86.93,86.71,86.71,15108.0,86.93,86.93,86.71,86.71,15108.0
2021-09-21 11:25:00,86.71,86.75,86.69,86.72,9696.0,86.71,86.75,86.69,86.72,9696.0
2021-09-21 11:30:00,86.74,86.97,86.74,86.91,4238.0,86.74,86.97,86.74,86.91,4238.0
2021-09-21 11:35:00,86.95,87.02,86.94,86.97,11025.0,86.95,87.02,86.94,86.97,11025.0
2021-09-21 11:40:00,86.95,86.98,86.9,86.96,8541.0,86.95,86.98,86.9,86.96,8541.0
2021-09-21 11:45:00,86.96,87.02,86.89,86.89,8539.0,86.96,87.02,86.89,86.89,8539.0
2021-09-21 11:50:00,86.87,86.93,86.85,86.86,7002.0,86.87,86.93,86.85,86.86,7002.0
2021-09-21 11:55:00,86.86,86.87,86.79,86.79,8819.0,86.86,86.87,86.79,86.79,8819.0
2021-09-21 12:00:00,86.8,86.96,86.78,86.92,9342.0,86.8,86.96,86.78,86.92,9342.0
2021-09-21 12:05:00,86.92,86.94,86.87,86.92,6891.0,86.92,86.94,86.87,86.92,6891.0
2021-09-21 12:10:00,86.92,86.96,86.9,86.95,6492.0,86.92,86.96,86.9,86.95,6492.0
2021-09-21 12:15:00,86.93,86.94,86.81,86.86,6384.0,86.93,86.94,86.81,86.86,6384.0
2021-09-21 12:20:00,86.85,86.88,86.79,86.8,21220.0,86.85,86.88,86.79,86.8,21220.0
2021-09-21 12:25:00,86.78,86.82,86.7,86.7,7648.0,86.78,86.82,86.7,86.7,7648.0
2021-09-21 12:30:00,86.7,86.73,86.67,86.72,12004.0,86.7,86.73,86.67,86.72,12004.0
2021-09-21 12:35:00,86.71,86.71,86.61,86.65,7101.0,86.71,86.71,86.61,86.65,7101.0
2021-09-21 12:40:00,86.63,86.65,86.6,86.63,9043.0,86.63,86.65,86.6,86.63,9043.0
2021-09-21 12:45:00,86.62,86.65,86.59,86.65,11102.0,86.62,86.65,86.59,86.65,11102.0
2021-09-21 12:50:00,86.64,86.65,86.47,86.57,19681.0,86.64,86.65,86.47,86.57,19681.0
2021-09-21 12:55:00,86.56,86.71,86.56,86.68,6630.0,86.56,86.71,86.56,86.68,6630.0
2021-09-21 13:00:00,86.69,86.78,86.62,86.66,20342.0,86.69,86.78,86.62,86.66,20342.0
2021-09-21 13:05:00,86.63,86.73,86.63,86.69,3426.0,86.63,86.73,86.63,86.69,3426.0
2021-09-21 13:10:00,86.71,86.82,86.71,86.81,3915.0,86.71,86.82,86.71,86.81,3915.0
2021-09-21 13:15:00,86.81,86.81,86.74,86.81,35134.0,86.81,86.81,86.74,86.81,35134.0
2021-09-21 13:20:00,86.8,86.82,86.59,86.59,6914.0,86.8,86.82,86.59,86.59,6914.0
2021-09-21 13:25:00,86.63,86.63,86.48,86.48,6600.0,86.63,86.63,86.48,86.48,6600.0
2021-09-21 13:30:00,86.46,86.49,86.45,86.48,6079.0,86.46,86.49,86.45,86.48,6079.0
2021-09-21 13:35:00,86.45,86.48,86.31,86.38,16954.0,86.45,86.48,86.31,86.38,16954.0
2021-09-21 13:40:00,86.4,86.46,86.35,86.41,5623.0,86.4,86.46,86.35,86.41,5623.0
2021-09-21 13:45:00,86.41,86.45,86.36,86.42,6230.0,86.41,86.45,86.36,86.42,6230.0
2021-09-21 13:50:00,86.41,86.51,86.25,86.28,7830.0,86.41,86.51,86.25,86.28,7830.0
2021-09-21 13:55:00,86.27,86.34,86.24,86.24,6758.0,86.27,86.34,86.24,86.24,6758.0
2021-09-21 14:00:00,86.25,86.38,86.25,86.37,12845.0,86.25,86.38,86.25,86.37,12845.0
2021-09-21 14:05:00,86.38,86.4,86.29,86.31,13301.0,86.38,86.4,86.29,86.31,13301.0
2021-09-21 14:10:00,86.29,86.31,86.23,86.3,10269.0,86.29,86.31,86.23,86.3,10269.0
2021-09-21 14:15:00,86.29,86.36,86.29,86.3,8860.0,86.29,86.36,86.29,86.3,8860.0
2021-09-21 14:20:00,86.29,86.32,86.16,86.17,15713.0,86.29,86.32,86.16,86.17,15713.0
2021-09-21 14:25:00,86.15,86.18,85.98,86.02,74692.0,86.15,86.18,85.98,86.02,74692.0
2021-09-21 14:30:00,86.03,86.17,86.0,86.14,26845.0,86.03,86.17,86.0,86.14,26845.0
2021-09-21 14:35:00,86.14,86.28,86.14,86.25,25714.0,86.14,86.28,86.14,86.25,25714.0
2021-09-21 14:40:00,86.24,86.29,86.21,86.23,21686.0,86.24,86.29,86.21,86.23,21686.0
2021-09-21 14:45:00,86.23,86.31,86.2,86.2,24224.0,86.23,86.31,86.2,86.2,24224.0
2021-09-21 14:50:00,86.21,86.44,86.21,86.32,25887.0,86.21,86.44,86.21,86.32,25887.0
2021-09-21 14:55:00,86.32,86.32,86.2,86.24,11680.0,86.32,86.32,86.2,86.24,11680.0
2021-09-21 15:00:00,86.24,86.35,86.19,86.19,25303.0,86.24,86.35,86.19,86.19,25303.0
2021-09-21 15:05:00,86.18,86.25,86.18,86.24,18092.0,86.18,86.25,86.18,86.24,18092.0
2021-09-21 15:10:00,86.25,86.37,86.21,86.36,13430.0,86.25,86.37,86.21,86.36,13430.0
2021-09-21 15:15:00,86.36,86.4,86.27,86.27,36590.0,86.36,86.4,86.27,86.27,36590.0
2021-09-21 15:20:00,86.27,86.34,86.26,86.32,24117.0,86.27,86.34,86.26,86.32,24117.0
2021-09-21 15:25:00,86.33,86.5,86.33,86.4,35896.0,86.33,86.5,86.33,86.4,35896.0
2021-09-21 15:30:00,86.41,86.52,86.41,86.5,35651.0,86.41,86.52,86.41,86.5,35651.0
2021-09-21 15:35:00,86.49,86.56,86.41,86.53,40108.0,86.49,86.56,86.41,86.53,40108.0
2021-09-21 15:40:00,86.53,86.65,86.45,86.57,41781.0,86.53,86.65,86.45,86.57,41781.0
2021-09-21 15:45:00,86.57,86.58,86.31,86.33,86544.0,86.57,86.58,86.31,86.33,86544.0
2021-09-21 15:50:00,86.33,86.44,86.29,86.33,71588.0,86.33,86.44,86.29,86.33,71588.0
2021-09-21 15:55:00,86.35,86.38,86.24,86.26,128413.0,86.35,86.38,86.24,86.26,128413.0
2021-09-22 09:30:00,86.66,86.89,86.29,86.29,40191.0,86.66,86.89,86.29,86.29,40191.0
2021-09-22 09:35:00,86.27,86.3,86.05,86.26,19649.0,86.27,86.3,86.05,86.26,19649.0
2021-09-22 09:40:00,86.25,86.5,86.21,86.31,115296.0,86.25,86.5,86.21,86.31,115296.0
2021-09-22 09:45:00,86.33,86.33,85.82,85.85,20527.0,86.33,86.33,85.82,85.85,20527.0
2021-09-22 09:50:00,85.86,85.94,85.73,85.83,13341.0,85.86,85.94,85.73,85.83,13341.0
2021-09-22 09:55:00,85.93,86.32,85.89,86.25,76898.0,85.93,86.32,85.89,86.25,76898.0
2021-09-22 10:00:00,86.21,86.32,86.15,86.32,22130.0,86.21,86.32,86.15,86.32,22130.0
2021-09-22 10:05:00,86.32,86.32,86.12,86.14,19646.0,86.32,86.32,86.12,86.14,19646.0
2021-09-22 10:10:00,86.11,86.11,85.81,85.91,19081.0,86.11,86.11,85.81,85.91,19081.0
2021-09-22 10:15:00,85.94,86.21,85.94,86.21,20974.0,85.94,86.21,85.94,86.21,20974.0
2021-09-22 10:20:00,86.22,86.31,86.22,86.27,11172.0,86.22,86.31,86.22,86.27,11172.0
2021-09-22 10:25:00,86.27,86.27,86.08,86.19,16603.0,86.27,86.27,86.08,86.19,16603.0
2021-09-22 10:30:00,86.19,86.3,86.15,86.15,13349.0,86.19,86.3,86.15,86.15,13349.0
2021-09-22 10:35:00,86.15,86.27,86.14,86.18,12068.0,86.15,86.27,86.14,86.18,12068.0
2021-09-22 10:40:00,86.21,86.26,86.02,86.02,18407.0,86.21,86.26,86.02,86.02,18407.0
2021-09-22 10:45:00,86.04,86.07,85.96,86.01,14935.0,86.04,86.07,85.96,86.01,14935.0
2021-09-22 10:50:00,85.98,86.07,85.96,85.96,11785.0,85.98,86.07,85.96,85.96,11785.0
2021-09-22 10:55:00,85.95,86.17,85.95,86.14,16818.0,85.95,86.17,85.95,86.14,16818.0
2021-09-22 11:00:00,86.15,86.25,86.03,86.07,19106.0,86.15,86.25,86.03,86.07,19106.0
2021-09-22 11:05:00,86.06,86.18,86.06,86.07,10377.0,86.06,86.18,86.06,86.07,10377.0
2021-09-22 11:10:00,86.03,86.14,86.03,86.12,9854.0,86.03,86.14,86.03,86.12,9854.0
2021-09-22 11:15:00,86.11,86.14,86.06,86.08,12429.0,86.11,86.14,86.06,86.08,12429.0
2021-09-22 11:20:00,86.07,86.08,85.97,86.04,19304.0,86.07,86.08,85.97,86.04,19304.0
2021-09-22 11:25:00,86.05,86.05,85.98,85.98,12176.0,86.05,86.05,85.98,85.98,12176.0
2021-09-22 11:30:00,85.98,86.12,85.97,86.07,9155.0,85.98,86.12,85.97,86.07,9155.0
2021-09-22 11:35:00,86.08,86.16,86.06,86.11,18481.0,86.08,86.16,86.06,86.11,18481.0
2021-09-22 11:40:00,86.12,86.19,86.1,86.19,9790.0,86.12,86.19,86.1,86.19,9790.0
2021-09-22 11:45:00,86.19,86.25,86.02,86.08,26654.0,86.19,86.25,86.02,86.08,26654.0
2021-09-22 11:50:00,86.08,86.15,85.91,86.01,28922.0,86.08,86.15,85.91,86.01,28922.0
2021-09-22 11:55:00,86.02,86.02,85.92,85.94,11967.0,86.02,86.02,85.92,85.94,11967.0
2021-09-22 12:00:00,85.92,85.96,85.79,85.81,24371.0,85.92,85.96,85.79,85.81,24371.0
2021-09-22 12:05:00,85.79,85.81,85.62,85.65,30018.0,85.79,85.81,85.62,85.65,30018.0
2021-09-22 12:10:00,85.64,85.76,85.64,85.66,26860.0,85.64,85.76,85.64,85.66,26860.0
2021-09-22 12:15:00,85.65,85.76,85.61,85.67,36621.0,85.65,85.76,85.61,85.67,36621.0
2021-09-22 12:20:00,85.67,85.75,85.67,85.71,12362.0,85.67,85.75,85.67,85.71,12362.0
2021-09-22 12:25:00,85.7,85.74,85.6,85.61,20244.0,85.7,85.74,85.6,85.61,20244.0
2021-09-22 12:30:00,85.62,85.68,85.55,85.65,23220.0,85.62,85.68,85.55,85.65,23220.0
2021-09-22 12:35:00,85.65,85.66,85.53,85.61,33643.0,85.65,85.66,85.53,85.61,33643.0
2021-09-22 12:40:00,85.59,85.6,85.51,85.54,18015.0,85.59,85.6,85.51,85.54,18015.0
2021-09-22 12:45:00,85.56,85.59,85.54,85.58,12564.0,85.56,85.59,85.54,85.58,12564.0
2021-09-22 12:50:00,85.58,85.62,85.53,85.55,19232.0,85.58,85.62,85.53,85.55,19232.0
2021-09-22 12:55:00,85.55,85.64,85.54,85.63,7053.0,85.55,85.64,85.54,85.63,7053.0
2021-09-22 13:00:00,85.63,85.65,85.56,85.6,16306.0,85.63,85.65,85.56,85.6,16306.0
2021-09-22 13:05:00,85.62,85.62,85.56,85.56,8504.0,85.62,85.62,85.56,85.56,8504.0
2021-09-22 13:10:00,85.57,85.58,85.47,85.49,20920.0,85.57,85.58,85.47,85.49,20920.0
2021-09-22 13:15:00,85.49,85.55,85.47,85.51,16655.0,85.49,85.55,85.47,85.51,16655.0
2021-09-22 13:20:00,85.5,85.55,85.5,85.52,9283.0,85.5,85.55,85.5,85.52,9283.0
2021-09-22 13:25:00,85.51,85.64,85.5,85.61,16973.0,85.51,85.64,85.5,85.61,16973.0
2021-09-22 13:30:00,85.6,85.62,85.56,85.58,12487.0,85.6,85.62,85.56,85.58,12487.0
2021-09-22 13:35:00,85.57,85.6,85.53,85.58,14156.0,85.57,85.6,85.53,85.58,14156.0
2021-09-22 13:40:00,85.59,85.59,85.51,85.55,10379.0,85.59,85.59,85.51,85.55,10379.0
2021-09-22 13:45:00,85.55,85.59,85.53,85.53,9822.0,85.55,85.59,85.53,85.53,9822.0
2021-09-22 13:50:00,85.52,85.52,85.45,85.48,13363.0,85.52,85.52,85.45,85.48,13363.0
2021-09-22 13:55:00,85.49,85.55,85.45,85.55,17800.0,85.49,85.55,85.45,85.55,17800.0
2021-09-22 14:00:00,85.53,85.75,85.33,85.71,30407.0,85.53,85.75,85.33,85.71,30407.0
2021-09-22 14:05:00,85.69,85.74,85.58,85.68,11888.0,85.69,85.74,85.58,85.68,11888.0
2021-09-22 14:10:00,85.7,85.84,85.67,85.82,20873.0,85.7,85.84,85.67,85.82,20873.0
2021-09-22 14:15:00,85.83,85.9,85.8,85.87,15801.0,85.83,85.9,85.8,85.87,15801.0
2021-09-22 14:20:00,85.87,85.93,85.77,85.85,13519.0,85.87,85.93,85.77,85.85,13519.0
2021-09-22 14:25:00,85.86,85.87,85.82,85.87,12197.0,85.86,85.87,85.82,85.87,12197.0
2021-09-22 14:30:00,85.88,85.92,85.78,85.87,26312.0,85.88,85.92,85.78,85.87,26312.0
2021-09-22 14:35:00,85.86,85.91,85.67,85.77,29264.0,85.86,85.91,85.67,85.77,29264.0
2021-09-22 14:40:00,85.75,85.75,85.55,85.61,27806.0,85.75,85.75,85.55,85.61,27806.0
2021-09-22 14:45:00,85.61,85.66,85.48,85.55,52070.0,85.61,85.66,85.48,85.55,52070.0
2021-09-22 14:50:00,85.53,85.53,85.33,85.46,26825.0,85.53,85.53,85.33,85.46,26825.0
2021-09-22 14:55:00,85.46,85.49,85.37,85.45,10415.0,85.46,85.49,85.37,85.45,10415.0
2021-09-22 15:00:00,85.44,85.45,85.28,85.38,18490.0,85.44,85.45,85.28,85.38,18490.0
2021-09-22 15:05:00,85.37,85.42,85.26,85.34,26084.0,85.37,85.42,85.26,85.34,26084.0
2021-09-22 15:10:00,85.32,85.5,85.32,85.42,16593.0,85.32,85.5,85.32,85.42,16593.0
2021-09-22 15:15:00,85.44,85.5,85.36,85.49,19892.0,85.44,85.5,85.36,85.49,19892.0
2021-09-22 15:20:00,85.48,85.54,85.42,85.45,17799.0,85.48,85.54,85.42,85.45,17799.0
2021-09-22 15:25:00,85.44,85.46,85.33,85.35,14751.0,85.44,85.46,85.33,85.35,14751.0
2021-09-22 15:30:00,85.35,85.36,85.25,85.36,41808.0,85.35,85.36,85.25,85.36,41808.0
2021-09-22 15:35:00,85.33,85.45,85.31,85.34,40991.0,85.33,85.45,85.31,85.34,40991.0
2021-09-22 15:40:00,85.34,85.36,85.16,85.18,123297.0,85.34,85.36,85.16,85.18,123297.0
2021-09-22 15:45:00,85.18,85.26,85.11,85.12,39936.0,85.18,85.26,85.11,85.12,39936.0
2021-09-22 15:50:00,85.11,85.19,84.96,85.09,110540.0,85.11,85.19,84.96,85.09,110540.0
2021-09-22 15:55:00,85.11,85.25,85.05,85.25,188894.0,85.11,85.25,85.05,85.25,188894.0
2021-09-23 09:30:00,85.31,85.76,85.31,85.67,39783.0,85.31,85.76,85.31,85.67,39783.0
2021-09-23 09:35:00,85.75,85.83,85.36,85.5,36791.0,85.75,85.83,85.36,85.5,36791.0
2021-09-23 09:40:00,85.5,85.99,85.48,85.99,55934.0,85.5,85.99,85.48,85.99,55934.0
2021-09-23 09:45:00,86.0,86.13,85.94,86.09,20675.0,86.0,86.13,85.94,86.09,20675.0
2021-09-23 09:50:00,86.11,86.11,85.89,86.09,23095.0,86.11,86.11,85.89,86.09,23095.0
2021-09-23 09:55:00,86.06,86.24,86.0,86.21,14728.0,86.06,86.24,86.0,86.21,14728.0
2021-09-23 10:00:00,86.22,86.43,86.17,86.4,9330.0,86.22,86.43,86.17,86.4,9330.0
2021-09-23 10:05:00,86.41,86.56,86.38,86.39,15073.0,86.41,86.56,86.38,86.39,15073.0
2021-09-23 10:10:00,86.39,86.45,86.26,86.3,22649.0,86.39,86.45,86.26,86.3,22649.0
2021-09-23 10:15:00,86.3,86.38,86.24,86.33,12440.0,86.3,86.38,86.24,86.33,12440.0
2021-09-23 10:20:00,86.36,86.46,86.24,86.24,39809.0,86.36,86.46,86.24,86.24,39809.0
2021-09-23 10:25:00,86.21,86.3,86.21,86.23,6764.0,86.21,86.3,86.21,86.23,6764.0
2021-09-23 10:30:00,86.25,86.42,86.19,86.39,9682.0,86.25,86.42,86.19,86.39,9682.0
2021-09-23 10:35:00,86.41,86.45,86.38,86.44,10679.0,86.41,86.45,86.38,86.44,10679.0
2021-09-23 10:40:00,86.44,86.45,86.3,86.32,7895.0,86.44,86.45,86.3,86.32,7895.0
2021-09-23 10:45:00,86.34,86.39,86.32,86.39,5465.0,86.34,86.39,86.32,86.39,5465.0
2021-09-23 10:50:00,86.41,86.46,86.35,86.44,4904.0,86.41,86.46,86.35,86.44,4904.0
2021-09-23 10:55:00,86.46,86.46,86.35,86.38,6907.0,86.46,86.46,86.35,86.38,6907.0
2021-09-23 11:00:00,86.38,86.39,86.23,86.24,8167.0,86.38,86.39,86.23,86.24,8167.0
2021-09-23 11:05:00,86.24,86.24,86.1,86.23,8100.0,86.24,86.24,86.1,86.23,8100.0
2021-09-23 11:10:00,86.23,86.29,86.2,86.26,7211.0,86.23,86.29,86.2,86.26,7211.0
2021-09-23 11:15:00,86.26,86.27,86.17,86.19,9088.0,86.26,86.27,86.17,86.19,9088.0
2021-09-23 11:20:00,86.18,86.24,86.12,86.21,11424.0,86.18,86.24,86.12,86.21,11424.0
2021-09-23 11:25:00,86.2,86.29,86.2,86.25,10606.0,86.2,86.29,86.2,86.25,10606.0
2021-09-23 11:30:00,86.23,86.29,86.23,86.26,7596.0,86.23,86.29,86.23,86.26,7596.0
2021-09-23 11:35:00,86.25,86.32,86.22,86.29,13244.0,86.25,86.32,86.22,86.29,13244.0
2021-09-23 11:40:00,86.29,86.32,86.23,86.24,9557.0,86.29,86.32,86.23,86.24,9557.0
2021-09-23 11:45:00,86.24,86.24,86.0,86.03,10005.0,86.24,86.24,86.0,86.03,10005.0
2021-09-23 11:50:00,86.05,86.18,86.04,86.12,7166.0,86.05,86.18,86.04,86.12,7166.0
2021-09-23 11:55:00,86.11,86.33,86.1,86.19,28999.0,86.11,86.33,86.1,86.19,28999.0
2021-09-23 12:00:00,86.17,86.27,86.17,86.17,11005.0,86.17,86.27,86.17,86.17,11005.0
2021-09-23 12:05:00,86.17,86.23,86.09,86.14,7245.0,86.17,86.23,86.09,86.14,7245.0
2021-09-23 12:10:00,86.14,86.2,86.09,86.16,8452.0,86.14,86.2,86.09,86.16,8452.0
2021-09-23 12:15:00,86.16,86.17,86.08,86.11,10017.0,86.16,86.17,86.08,86.11,10017.0
2021-09-23 12:20:00,86.1,86.13,86.09,86.11,6349.0,86.1,86.13,86.09,86.11,6349.0
2021-09-23 12:25:00,86.1,86.15,86.06,86.14,7887.0,86.1,86.15,86.06,86.14,7887.0
2021-09-23 12:30:00,86.14,86.22,86.14,86.17,8310.0,86.14,86.22,86.14,86.17,8310.0
2021-09-23 12:35:00,86.19,86.26,86.19,86.25,8787.0,86.19,86.26,86.19,86.25,8787.0
2021-09-23 12:40:00,86.26,86.26,86.18,86.19,5700.0,86.26,86.26,86.18,86.19,5700.0
2021-09-23 12:45:00,86.2,86.23,86.1,86.12,9637.0,86.2,86.23,86.1,86.12,9637.0
2021-09-23 12:50:00,86.13,86.16,86.11,86.16,9640.0,86.13,86.16,86.11,86.16,9640.0
2021-09-23 12:55:00,86.16,86.19,86.13,86.13,7591.0,86.16,86.19,86.13,86.13,7591.0
2021-09-23 13:00:00,86.12,86.21,86.1,86.21,5823.0,86.12,86.21,86.1,86.21,5823.0
2021-09-23 13:05:00,86.2,86.23,86.16,86.21,7686.0,86.2,86.23,86.16,86.21,7686.0
2021-09-23 13:10:00,86.21,86.22,86.15,86.22,6423.0,86.21,86.22,86.15,86.22,6423.0
2021-09-23 13:15:00,86.21,86.23,86.14,86.19,7817.0,86.21,86.23,86.14,86.19,7817.0
2021-09-23 13:20:00,86.18,86.21,86.13,86.14,10932.0,86.18,86.21,86.13,86.14,10932.0
2021-09-23 13:25:00,86.12,86.15,86.08,86.14,4360.0,86.12,86.15,86.08,86.14,4360.0
2021-09-23 13:30:00,86.14,86.18,86.13,86.15,6733.0,86.14,86.18,86.13,86.15,6733.0
2021-09-23 13:35:00,86.16,86.38,86.12,86.31,43635.0,86.16,86.38,86.12,86.31,43635.0
2021-09-23 13:40:00,86.32,86.39,86.28,86.35,16166.0,86.32,86.39,86.28,86.35,16166.0
2021-09-23 13:45:00,86.34,86.37,86.29,86.33,37796.0,86.34,86.37,86.29,86.33,37796.0
2021-09-23 13:50:00,86.35,86.38,86.2,86.28,32969.0,86.35,86.38,86.2,86.28,32969.0
2021-09-23 13:55:00,86.28,86.29,86.22,86.22,10679.0,86.28,86.29,86.22,86.22,10679.0
2021-09-23 14:00:00,86.23,86.3,86.19,86.21,16067.0,86.23,86.3,86.19,86.21,16067.0
2021-09-23 14:05:00,86.22,86.23,86.1,86.1,9725.0,86.22,86.23,86.1,86.1,9725.0
2021-09-23 14:10:00,86.09,86.12,86.04,86.05,10438.0,86.09,86.12,86.04,86.05,10438.0
2021-09-23 14:15:00,86.07,86.07,86.03,86.06,5175.0,86.07,86.07,86.03,86.06,5175.0
2021-09-23 14:20:00,86.05,86.09,86.04,86.05,9076.0,86.05,86.09,86.04,86.05,9076.0
2021-09-23 14:25:00,86.04,86.06,85.98,86.02,14021.0,86.04,86.06,85.98,86.02,14021.0
2021-09-23 14:30:00,86.02,86.03,85.91,85.91,10363.0,86.02,86.03,85.91,85.91,10363.0
2021-09-23 14:35:00,85.9,85.91,85.75,85.77,15175.0,85.9,85.91,85.75,85.77,15175.0
2021-09-23 14:40:00,85.74,85.86,85.7,85.86,20752.0,85.74,85.86,85.7,85.86,20752.0
2021-09-23 14:45:00,85.87,85.91,85.83,85.86,21378.0,85.87,85.91,85.83,85.86,21378.0
2021-09-23 14:50:00,85.87,85.91,85.82,85.9,8377.0,85.87,85.91,85.82,85.9,8377.0
2021-09-23 14:55:00,85.9,85.99,85.9,85.99,8484.0,85.9,85.99,85.9,85.99,8484.0
2021-09-23 15:00:00,85.99,86.01,85.92,85.94,9256.0,85.99,86.01,85.92,85.94,9256.0
2021-09-23 15:05:00,85.94,85.95,85.84,85.84,5737.0,85.94,85.95,85.84,85.84,5737.0
2021-09-23 15:10:00,85.85,85.85,85.7,85.73,10937.0,85.85,85.85,85.7,85.73,10937.0
2021-09-23 15:15:00,85.74,85.83,85.69,85.81,17557.0,85.74,85.83,85.69,85.81,17557.0
2021-09-23 15:20:00,85.81,85.86,85.75,85.84,8613.0,85.81,85.86,85.75,85.84,8613.0
2021-09-23 15:25:00,85.83,85.89,85.76,85.77,27788.0,85.83,85.89,85.76,85.77,27788.0
2021-09-23 15:30:00,85.75,85.75,85.67,85.71,15424.0,85.75,85.75,85.67,85.71,15424.0
2021-09-23 15:35:00,85.71,85.72,85.62,85.66,20811.0,85.71,85.72,85.62,85.66,20811.0
2021-09-23 15:40:00,85.67,85.71,85.6,85.61,23021.0,85.67,85.71,85.6,85.61,23021.0
2021-09-23 15:45:00,85.6,85.6,85.46,85.55,31571.0,85.6,85.6,85.46,85.55,31571.0
2021-09-23 15:50:00,85.54,85.81,85.37,85.64,140332.0,85.54,85.81,85.37,85.64,140332.0
2021-09-23 15:55:00,85.66,85.69,85.48,85.61,285445.0,85.66,85.69,85.48,85.61,285445.0
2021-09-24 09:30:00,85.45,85.64,85.02,85.07,44740.0,85.45,85.64,85.02,85.07,44740.0
2021-09-24 09:35:00,85.03,85.29,84.88,85.26,24882.0,85.03,85.29,84.88,85.26,24882.0
2021-09-24 09:40:00,85.3,85.37,85.24,85.31,26771.0,85.3,85.37,85.24,85.31,26771.0
2021-09-24 09:45:00,85.33,85.33,84.94,85.1,16957.0,85.33,85.33,84.94,85.1,16957.0
2021-09-24 09:50:00,85.08,85.12,84.99,84.99,7751.0,85.08,85.12,84.99,84.99,7751.0
2021-09-24 09:55:00,85.04,85.3,85.01,85.3,8906.0,85.04,85.3,85.01,85.3,8906.0
2021-09-24 10:00:00,85.31,85.4,85.29,85.36,12757.0,85.31,85.4,85.29,85.36,12757.0
2021-09-24 10:05:00,85.31,85.38,85.26,85.33,9553.0,85.31,85.38,85.26,85.33,9553.0
2021-09-24 10:10:00,85.34,85.34,85.03,85.06,11129.0,85.34,85.34,85.03,85.06,11129.0
2021-09-24 10:15:00,85.04,85.21,85.03,85.13,13319.0,85.04,85.21,85.03,85.13,13319.0
2021-09-24 10:20:00,85.16,85.17,85.07,85.11,6938.0,85.16,85.17,85.07,85.11,6938.0
2021-09-24 10:25:00,85.11,85.11,84.9,84.9,30128.0,85.11,85.11,84.9,84.9,30128.0
2021-09-24 10:30:00,84.9,84.93,84.66,84.69,24122.0,84.9,84.93,84.66,84.69,24122.0
2021-09-24 10:35:00,84.7,84.71,84.53,84.53,14180.0,84.7,84.71,84.53,84.53,14180.0
2021-09-24 10:40:00,84.53,84.58,84.47,84.53,76172.0,84.53,84.58,84.47,84.53,76172.0
2021-09-24 10:45:00,84.53,84.53,84.32,84.38,30839.0,84.53,84.53,84.32,84.38,30839.0
2021-09-24 10:50:00,84.37,84.42,84.26,84.39,50332.0,84.37,84.42,84.26,84.39,50332.0
2021-09-24 10:55:00,84.38,84.55,84.37,84.47,35977.0,84.38,84.55,84.37,84.47,35977.0
2021-09-24 11:00:00,84.45,84.54,84.45,84.53,13825.0,84.45,84.54,84.45,84.53,13825.0
2021-09-24 11:05:00,84.53,84.6,84.5,84.52,20685.0,84.53,84.6,84.5,84.52,20685.0
2021-09-24 11:10:00,84.53,84.54,84.48,84.49,12277.0,84.53,84.54,84.48,84.49,12277.0
2021-09-24 11:15:00,84.47,84.52,84.43,84.5,10664.0,84.47,84.52,84.43,84.5,10664.0
2021-09-24 11:20:00,84.49,84.5,84.43,84.44,12153.0,84.49,84.5,84.43,84.44,12153.0
2021-09-24 11:25:00,84.45,84.45,84.39,84.41,7595.0,84.45,84.45,84.39,84.41,7595.0
2021-09-24 11:30:00,84.42,84.42,84.35,84.42,6432.0,84.42,84.42,84.35,84.42,6432.0
2021-09-24 11:35:00,84.43,84.55,84.38,84.54,21523.0,84.43,84.55,84.38,84.54,21523.0
2021-09-24 11:40:00,84.54,84.55,84.47,84.52,22063.0,84.54,84.55,84.47,84.52,22063.0
2021-09-24 11:45:00,84.53,84.54,84.47,84.51,16951.0,84.53,84.54,84.47,84.51,16951.0
2021-09-24 11:50:00,84.5,84.54,84.49,84.53,12099.0,84.5,84.54,84.49,84.53,12099.0
2021-09-24 11:55:00,84.54,84.64,84.49,84.59,28513.0,84.54,84.64,84.49,84.59,28513.0
2021-09-24 12:00:00,84.61,84.66,84.52,84.52,18076.0,84.61,84.66,84.52,84.52,18076.0
2021-09-24 12:05:00,84.54,84.58,84.49,84.51,22313.0,84.54,84.58,84.49,84.51,22313.0
2021-09-24 12:10:00,84.51,84.59,84.51,84.56,10540.0,84.51,84.59,84.51,84.56,10540.0
2021-09-24 12:15:00,84.56,84.59,84.49,84.51,46898.0,84.56,84.59,84.49,84.51,46898.0
2021-09-24 12:20:00,84.51,84.57,84.42,84.47,52332.0,84.51,84.57,84.42,84.47,52332.0
2021-09-24 12:25:00,84.48,84.66,84.47,84.66,27835.0,84.48,84.66,84.47,84.66,27835.0
2021-09-24 12:30:00,84.67,84.82,84.67,84.79,17366.0,84.67,84.82,84.67,84.79,17366.0
2021-09-24 12:35:00,84.81,85.04,84.81,84.95,29608.0,84.81,85.04,84.81,84.95,29608.0
2021-09-24 12:40:00,84.95,85.0,84.76,84.78,59275.0,84.95,85.0,84.76,84.78,59275.0
2021-09-24 12:45:00,84.79,84.88,84.74,84.85,47945.0,84.79,84.88,84.74,84.85,47945.0
2021-09-24 12:50:00,84.84,84.9,84.83,84.86,17492.0,84.84,84.9,84.83,84.86,17492.0
2021-09-24 12:55:00,84.87,84.88,84.75,84.77,9331.0,84.87,84.88,84.75,84.77,9331.0
2021-09-24 13:00:00,84.79,84.79,84.68,84.69,7251.0,84.79,84.79,84.68,84.69,7251.0
2021-09-24 13:05:00,84.7,84.73,84.62,84.62,15638.0,84.7,84.73,84.62,84.62,15638.0
2021-09-24 13:10:00,84.61,84.65,84.56,84.65,17514.0,84.61,84.65,84.56,84.65,17514.0
2021-09-24 13:15:00,84.64,84.64,84.56,84.6,7815.0,84.64,84.64,84.56,84.6,7815.0
2021-09-24 13:20:00,84.61,84.63,84.53,84.53,6514.0,84.61,84.63,84.53,84.53,6514.0
2021-09-24 13:25:00,84.53,84.53,84.45,84.49,16318.0,84.53,84.53,84.45,84.49,16318.0
2021-09-24 13:30:00,84.5,84.59,84.41,84.59,34327.0,84.5,84.59,84.41,84.59,34327.0
2021-09-24 13:35:00,84.58,84.58,84.49,84.53,12121.0,84.58,84.58,84.49,84.53,12121.0
2021-09-24 13:40:00,84.52,84.58,84.49,84.5,19987.0,84.52,84.58,84.49,84.5,19987.0
2021-09-24 13:45:00,84.51,84.55,84.49,84.54,11534.0,84.51,84.55,84.49,84.54,11534.0
2021-09-24 13:50:00,84.54,84.64,84.51,84.64,27621.0,84.54,84.64,84.51,84.64,27621.0
2021-09-24 13:55:00,84.66,84.72,84.64,84.7,17495.0,84.66,84.72,84.64,84.7,17495.0
2021-09-24 14:00:00,84.69,84.71,84.63,84.66,16752.0,84.69,84.71,84.63,84.66,16752.0
2021-09-24 14:05:00,84.64,84.67,84.6,84.61,7740.0,84.64,84.67,84.6,84.61,7740.0
2021-09-24 14:10:00,84.62,84.62,84.54,84.56,10321.0,84.62,84.62,84.54,84.56,10321.0
2021-09-24 14:15:00,84.54,84.55,84.49,84.55,17999.0,84.54,84.55,84.49,84.55,17999.0
2021-09-24 14:20:00,84.56,84.56,84.53,84.55,6030.0,84.56,84.56,84.53,84.55,6030.0
2021-09-24 14:25:00,84.56,84.69,84.53,84.69,13922.0,84.56,84.69,84.53,84.69,13922.0
2021-09-24 14:30:00,84.69,84.75,84.69,84.73,8216.0,84.69,84.75,84.69,84.73,8216.0
2021-09-24 14:35:00,84.72,84.72,84.68,84.69,6994.0,84.72,84.72,84.68,84.69,6994.0
2021-09-24 14:40:00,84.69,84.7,84.63,84.65,19068.0,84.69,84.7,84.63,84.65,19068.0
2021-09-24 14:45:00,84.64,84.68,84.51,84.61,58949.0,84.64,84.68,84.51,84.61,58949.0
2021-09-24 14:50:00,84.62,84.7,84.62,84.69,8975.0,84.62,84.7,84.62,84.69,8975.0
2021-09-24 14:55:00,84.69,84.75,84.68,84.69,19573.0,84.69,84.75,84.68,84.69,19573.0
2021-09-24 15:00:00,84.7,84.74,84.69,84.74,11973.0,84.7,84.74,84.69,84.74,11973.0
2021-09-24 15:05:00,84.74,84.75,84.69,84.7,12876.0,84.74,84.75,84.69,84.7,12876.0
2021-09-24 15:10:00,84.71,84.72,84.66,84.69,6967.0,84.71,84.72,84.66,84.69,6967.0
2021-09-24 15:15:00,84.69,84.73,84.66,84.69,13482.0,84.69,84.73,84.66,84.69,13482.0
2021-09-24 15:20:00,84.69,84.79,84.69,84.73,15069.0,84.69,84.79,84.69,84.73,15069.0
2021-09-24 15:25:00,84.74,84.76,84.63,84.72,48213.0,84.74,84.76,84.63,84.72,48213.0
2021-09-24 15:30:00,84.71,84.71,84.6,84.63,21558.0,84.71,84.71,84.6,84.63,21558.0
2021-09-24 15:35:00,84.63,84.64,84.54,84.6,53025.0,84.63,84.64,84.54,84.6,53025.0
2021-09-24 15:40:00,84.6,84.68,84.6,84.67,27176.0,84.6,84.68,84.6,84.67,27176.0
2021-09-24 15:45:00,84.67,84.73,84.66,84.67,39982.0,84.67,84.73,84.66,84.67,39982.0
2021-09-24 15:50:00,84.66,84.66,84.48,84.48,105821.0,84.66,84.66,84.48,84.48,105821.0
2021-09-24 15:55:00,84.48,84.54,84.4,84.53,239045.0,84.48,84.54,84.4,84.53,239045.0
2021-09-27 09:30:00,84.42,84.75,84.41,84.7,30927.0,84.42,84.75,84.41,84.7,30927.0
2021-09-27 09:35:00,84.75,85.18,84.73,85.15,30335.0,84.75,85.18,84.73,85.15,30335.0
2021-09-27 09:40:00,85.15,85.66,85.02,85.53,24731.0,85.15,85.66,85.02,85.53,24731.0
2021-09-27 09:45:00,85.5,85.65,85.44,85.47,24841.0,85.5,85.65,85.44,85.47,24841.0
2021-09-27 09:50:00,85.47,85.78,85.34,85.75,110183.0,85.47,85.78,85.34,85.75,110183.0
2021-09-27 09:55:00,85.76,85.84,85.59,85.71,29226.0,85.76,85.84,85.59,85.71,29226.0
2021-09-27 10:00:00,85.73,85.93,85.64,85.65,16660.0,85.73,85.93,85.64,85.65,16660.0
2021-09-27 10:05:00,85.64,85.82,85.57,85.66,17678.0,85.64,85.82,85.57,85.66,17678.0
2021-09-27 10:10:00,85.7,86.02,85.7,85.97,24543.0,85.7,86.02,85.7,85.97,24543.0
2021-09-27 10:15:00,86.0,86.02,85.79,85.86,12014.0,86.0,86.02,85.79,85.86,12014.0
2021-09-27 10:20:00,85.86,86.0,85.78,85.91,25490.0,85.86,86.0,85.78,85.91,25490.0
2021-09-27 10:25:00,85.91,85.95,85.8,85.91,12986.0,85.91,85.95,85.8,85.91,12986.0
2021-09-27 10:30:00,85.94,86.04,85.86,85.96,49461.0,85.94,86.04,85.86,85.96,49461.0
2021-09-27 10:35:00,85.96,86.12,85.93,86.07,17882.0,85.96,86.12,85.93,86.07,17882.0
2021-09-27 10:40:00,86.11,86.16,85.94,85.94,9747.0,86.11,86.16,85.94,85.94,9747.0
2021-09-27 10:45:00,85.95,85.95,85.72,85.77,8440.0,85.95,85.95,85.72,85.77,8440.0
2021-09-27 10:50:00,85.76,85.92,85.74,85.92,17049.0,85.76,85.92,85.74,85.92,17049.0
2021-09-27 10:55:00,85.88,85.99,85.84,85.94,22161.0,85.88,85.99,85.84,85.94,22161.0
2021-09-27 11:00:00,85.96,86.01,85.84,85.97,92884.0,85.96,86.01,85.84,85.97,92884.0
2021-09-27 11:05:00,85.98,86.23,85.86,86.09,90316.0,85.98,86.23,85.86,86.09,90316.0
2021-09-27 11:10:00,86.08,86.39,86.01,86.31,13603.0,86.08,86.39,86.01,86.31,13603.0
2021-09-27 11:15:00,86.3,86.37,86.22,86.26,46665.0,86.3,86.37,86.22,86.26,46665.0
2021-09-27 11:20:00,86.27,86.34,86.22,86.27,25539.0,86.27,86.34,86.22,86.27,25539.0
2021-09-27 11:25:00,86.26,86.31,86.21,86.28,35288.0,86.26,86.31,86.21,86.28,35288.0
2021-09-27 11:30:00,86.28,86.49,86.24,86.49,40415.0,86.28,86.49,86.24,86.49,40415.0
2021-09-27 11:35:00,86.49,86.57,86.49,86.57,10957.0,86.49,86.57,86.49,86.57,10957.0
2021-09-27 11:40:00,86.56,86.66,86.53,86.62,20473.0,86.56,86.66,86.53,86.62,20473.0
2021-09-27 11:45:00,86.59,86.71,86.49,86.63,41922.0,86.59,86.71,86.49,86.63,41922.0
2021-09-27 11:50:00,86.64,86.64,86.46,86.46,14941.0,86.64,86.64,86.46,86.46,14941.0
2021-09-27 11:55:00,86.41,86.44,86.34,86.42,21276.0,86.41,86.44,86.34,86.42,21276.0
2021-09-27 12:00:00,86.42,86.5,86.4,86.41,17838.0,86.42,86.5,86.4,86.41,17838.0
2021-09-27 12:05:00,86.43,86.44,86.37,86.4,26395.0,86.43,86.44,86.37,86.4,26395.0
2021-09-27 12:10:00,86.4,86.4,86.3,86.37,23299.0,86.4,86.4,86.3,86.37,23299.0
2021-09-27 12:15:00,86.36,86.44,86.29,86.36,21397.0,86.36,86.44,86.29,86.36,21397.0
2021-09-27 12:20:00,86.36,86.66,86.32,86.65,56720.0,86.36,86.66,86.32,86.65,56720.0
2021-09-27 12:25:00,86.65,86.68,86.52,86.6,13393.0,86.65,86.68,86.52,86.6,13393.0
2021-09-27 12:30:00,86.59,86.6,86.55,86.56,9353.0,86.59,86.6,86.55,86.56,9353.0
2021-09-27 12:35:00,86.55,86.58,86.49,86.5,12609.0,86.55,86.58,86.49,86.5,12609.0
2021-09-27 12:40:00,86.5,86.66,86.47,86.65,23544.0,86.5,86.66,86.47,86.65,23544.0
2021-09-27 12:45:00,86.63,86.64,86.5,86.54,17457.0,86.63,86.64,86.5,86.54,17457.0
2021-09-27 12:50:00,86.5,86.63,86.44,86.61,20117.0,86.5,86.63,86.44,86.61,20117.0
2021-09-27 12:55:00,86.61,86.73,86.61,86.7,52014.0,86.61,86.73,86.61,86.7,52014.0
2021-09-27 13:00:00,86.69,86.72,86.63,86.64,12532.0,86.69,86.72,86.63,86.64,12532.0
2021-09-27 13:05:00,86.65,86.77,86.65,86.74,14487.0,86.65,86.77,86.65,86.74,14487.0
2021-09-27 13:10:00,86.75,86.79,86.69,86.69,10708.0,86.75,86.79,86.69,86.69,10708.0
2021-09-27 13:15:00,86.7,86.79,86.7,86.79,9611.0,86.7,86.79,86.7,86.79,9611.0
2021-09-27 13:20:00,86.78,86.99,86.77,86.98,39600.0,86.78,86.99,86.77,86.98,39600.0
2021-09-27 13:25:00,86.98,87.0,86.88,86.94,23227.0,86.98,87.0,86.88,86.94,23227.0
2021-09-27 13:30:00,86.93,86.93,86.8,86.81,11852.0,86.93,86.93,86.8,86.81,11852.0
2021-09-27 13:35:00,86.82,86.88,86.77,86.85,18536.0,86.82,86.88,86.77,86.85,18536.0
2021-09-27 13:40:00,86.82,86.9,86.81,86.89,11159.0,86.82,86.9,86.81,86.89,11159.0
2021-09-27 13:45:00,86.88,86.99,86.83,86.99,12278.0,86.88,86.99,86.83,86.99,12278.0
2021-09-27 13:50:00,86.97,87.01,86.9,86.95,26842.0,86.97,87.01,86.9,86.95,26842.0
2021-09-27 13:55:00,86.95,87.04,86.93,86.93,16922.0,86.95,87.04,86.93,86.93,16922.0
2021-09-27 14:00:00,86.95,87.05,86.95,87.02,16575.0,86.95,87.05,86.95,87.02,16575.0
2021-09-27 14:05:00,87.02,87.03,86.89,86.9,16428.0,87.02,87.03,86.89,86.9,16428.0
2021-09-27 14:10:00,86.9,86.92,86.87,86.92,10579.0,86.9,86.92,86.87,86.92,10579.0
2021-09-27 14:15:00,86.92,86.98,86.86,86.91,28981.0,86.92,86.98,86.86,86.91,28981.0
2021-09-27 14:20:00,86.91,86.92,86.77,86.77,14464.0,86.91,86.92,86.77,86.77,14464.0
2021-09-27 14:25:00,86.76,86.8,86.75,86.75,15584.0,86.76,86.8,86.75,86.75,15584.0
2021-09-27 14:30:00,86.76,86.8,86.75,86.78,17438.0,86.76,86.8,86.75,86.78,17438.0
2021-09-27 14:35:00,86.78,86.93,86.72,86.84,87512.0,86.78,86.93,86.72,86.84,87512.0
2021-09-27 14:40:00,86.83,86.89,86.82,86.89,14344.0,86.83,86.89,86.82,86.89,14344.0
2021-09-27 14:45:00,86.88,86.91,86.83,86.86,14990.0,86.88,86.91,86.83,86.86,14990.0
2021-09-27 14:50:00,86.86,86.86,86.8,86.83,24499.0,86.86,86.86,86.8,86.83,24499.0
2021-09-27 14:55:00,86.83,86.86,86.79,86.86,35666.0,86.83,86.86,86.79,86.86,35666.0
2021-09-27 15:00:00,86.86,87.01,86.85,86.95,17154.0,86.86,87.01,86.85,86.95,17154.0
2021-09-27 15:05:00,86.93,87.04,86.87,87.04,68215.0,86.93,87.04,86.87,87.04,68215.0
2021-09-27 15:10:00,87.04,87.2,87.03,87.18,44016.0,87.04,87.2,87.03,87.18,44016.0
2021-09-27 15:15:00,87.17,87.18,87.09,87.11,28108.0,87.17,87.18,87.09,87.11,28108.0
2021-09-27 15:20:00,87.1,87.13,87.08,87.11,23591.0,87.1,87.13,87.08,87.11,23591.0
2021-09-27 15:25:00,87.1,87.18,87.05,87.17,64984.0,87.1,87.18,87.05,87.17,64984.0
2021-09-27 15:30:00,87.17,87.27,87.16,87.17,29099.0,87.17,87.27,87.16,87.17,29099.0
2021-09-27 15:35:00,87.18,87.19,86.97,87.01,26954.0,87.18,87.19,86.97,87.01,26954.0
2021-09-27 15:40:00,87.01,87.11,86.99,87.1,48230.0,87.01,87.11,86.99,87.1,48230.0
2021-09-27 15:45:00,87.09,87.09,86.92,86.94,32204.0,87.09,87.09,86.92,86.94,32204.0
2021-09-27 15:50:00,86.93,86.96,86.83,86.86,104700.0,86.93,86.96,86.83,86.86,104700.0
2021-09-27 15:55:00,86.83,86.9,86.76,86.87,124246.0,86.83,86.9,86.76,86.87,124246.0
2021-09-28 09:30:00,86.99,87.35,86.67,87.32,54107.0,86.99,87.35,86.67,87.32,54107.0
2021-09-28 09:35:00,87.35,87.38,87.0,87.14,31085.0,87.35,87.38,87.0,87.14,31085.0
2021-09-28 09:40:00,87.11,87.51,86.92,87.47,26984.0,87.11,87.51,86.92,87.47,26984.0
2021-09-28 09:45:00,87.45,87.48,87.07,87.12,20474.0,87.45,87.48,87.07,87.12,20474.0
2021-09-28 09:50:00,87.1,87.1,86.8,86.93,19079.0,87.1,87.1,86.8,86.93,19079.0
2021-09-28 09:55:00,86.9,86.96,86.8,86.86,15556.0,86.9,86.96,86.8,86.86,15556.0
2021-09-28 10:00:00,86.84,86.88,86.6,86.85,29268.0,86.84,86.88,86.6,86.85,29268.0
2021-09-28 10:05:00,86.88,87.0,86.79,86.9,18913.0,86.88,87.0,86.79,86.9,18913.0
2021-09-28 10:10:00,86.89,86.97,86.81,86.89,20777.0,86.89,86.97,86.81,86.89,20777.0
2021-09-28 10:15:00,86.88,87.04,86.85,86.95,26144.0,86.88,87.04,86.85,86.95,26144.0
2021-09-28 10:20:00,86.93,87.04,86.83,87.04,16071.0,86.93,87.04,86.83,87.04,16071.0
2021-09-28 10:25:00,87.02,87.09,86.87,87.07,43217.0,87.02,87.09,86.87,87.07,43217.0
2021-09-28 10:30:00,87.05,87.09,86.87,86.97,15424.0,87.05,87.09,86.87,86.97,15424.0
2021-09-28 10:35:00,86.97,87.01,86.85,86.88,11248.0,86.97,87.01,86.85,86.88,11248.0
2021-09-28 10:40:00,86.88,86.95,86.85,86.89,8031.0,86.88,86.95,86.85,86.89,8031.0
2021-09-28 10:45:00,86.9,86.9,86.73,86.73,7774.0,86.9,86.9,86.73,86.73,7774.0
2021-09-28 10:50:00,86.76,86.8,86.6,86.6,10223.0,86.76,86.8,86.6,86.6,10223.0
2021-09-28 10:55:00,86.56,86.64,86.33,86.46,16765.0,86.56,86.64,86.33,86.46,16765.0
2021-09-28 11:00:00,86.5,86.52,86.29,86.43,20605.0,86.5,86.52,86.29,86.43,20605.0
2021-09-28 11:05:00,86.42,86.65,86.42,86.54,59036.0,86.42,86.65,86.42,86.54,59036.0
2021-09-28 11:10:00,86.55,86.62,86.47,86.48,31549.0,86.55,86.62,86.47,86.48,31549.0
2021-09-28 11:15:00,86.46,86.64,86.42,86.59,11388.0,86.46,86.64,86.42,86.59,11388.0
2021-09-28 11:20:00,86.55,86.66,86.55,86.66,11173.0,86.55,86.66,86.55,86.66,11173.0
2021-09-28 11:25:00,86.67,86.75,86.56,86.68,17450.0,86.67,86.75,86.56,86.68,17450.0
2021-09-28 11:30:00,86.66,86.74,86.54,86.71,32978.0,86.66,86.74,86.54,86.71,32978.0
2021-09-28 11:35:00,86.71,86.83,86.68,86.79,31515.0,86.71,86.83,86.68,86.79,31515.0
2021-09-28 11:40:00,86.8,86.8,86.69,86.73,15972.0,86.8,86.8,86.69,86.73,15972.0
2021-09-28 11:45:00,86.73,86.75,86.63,86.68,27685.0,86.73,86.75,86.63,86.68,27685.0
2021-09-28 11:50:00,86.67,86.67,86.47,86.57,15800.0,86.67,86.67,86.47,86.57,15800.0
2021-09-28 11:55:00,86.56,86.61,86.45,86.51,5440.0,86.56,86.61,86.45,86.51,5440.0
2021-09-28 12:00:00,86.51,86.51,86.42,86.44,5113.0,86.51,86.51,86.42,86.44,5113.0
2021-09-28 12:05:00,86.43,86.49,86.39,86.46,5211.0,86.43,86.49,86.39,86.46,5211.0
2021-09-28 12:10:00,86.46,86.62,86.44,86.6,9863.0,86.46,86.62,86.44,86.6,9863.0
2021-09-28 12:15:00,86.6,86.6,86.52,86.53,3911.0,86.6,86.6,86.52,86.53,3911.0
2021-09-28 12:20:00,86.51,86.51,86.4,86.4,4645.0,86.51,86.51,86.4,86.4,4645.0
2021-09-28 12:25:00,86.38,86.4,86.29,86.29,13454.0,86.38,86.4,86.29,86.29,13454.0
2021-09-28 12:30:00,86.28,86.3,86.22,86.26,7135.0,86.28,86.3,86.22,86.26,7135.0
2021-09-28 12:35:00,86.27,86.27,86.17,86.18,11330.0,86.27,86.27,86.17,86.18,11330.0
2021-09-28 12:40:00,86.17,86.17,86.1,86.1,4472.0,86.17,86.17,86.1,86.1,4472.0
2021-09-28 12:45:00,86.13,86.16,86.08,86.09,7009.0,86.13,86.16,86.08,86.09,7009.0
2021-09-28 12:50:00,86.07,86.15,86.01,86.02,26221.0,86.07,86.15,86.01,86.02,26221.0
2021-09-28 12:55:00,86.03,86.12,86.02,86.12,46658.0,86.03,86.12,86.02,86.12,46658.0
2021-09-28 13:00:00,86.11,86.16,86.06,86.09,7279.0,86.11,86.16,86.06,86.09,7279.0
2021-09-28 13:05:00,86.12,86.22,86.08,86.18,6591.0,86.12,86.22,86.08,86.18,6591.0
2021-09-28 13:10:00,86.2,86.2,86.12,86.16,6374.0,86.2,86.2,86.12,86.16,6374.0
2021-09-28 13:15:00,86.15,86.24,86.14,86.24,5232.0,86.15,86.24,86.14,86.24,5232.0
2021-09-28 13:20:00,86.22,86.32,86.21,86.3,6230.0,86.22,86.32,86.21,86.3,6230.0
2021-09-28 13:25:00,86.33,86.4,86.33,86.34,5764.0,86.33,86.4,86.33,86.34,5764.0
2021-09-28 13:30:00,86.32,86.38,86.29,86.37,6097.0,86.32,86.38,86.29,86.37,6097.0
2021-09-28 13:35:00,86.36,86.42,86.3,86.39,5902.0,86.36,86.42,86.3,86.39,5902.0
2021-09-28 13:40:00,86.4,86.5,86.31,86.31,8192.0,86.4,86.5,86.31,86.31,8192.0
2021-09-28 13:45:00,86.31,86.35,86.28,86.34,13365.0,86.31,86.35,86.28,86.34,13365.0
2021-09-28 13:50:00,86.34,86.5,86.33,86.42,13613.0,86.34,86.5,86.33,86.42,13613.0
2021-09-28 13:55:00,86.45,86.52,86.38,86.38,44252.0,86.45,86.52,86.38,86.38,44252.0
2021-09-28 14:00:00,86.39,86.44,86.33,86.39,46682.0,86.39,86.44,86.33,86.39,46682.0
2021-09-28 14:05:00,86.4,86.45,86.32,86.33,9870.0,86.4,86.45,86.32,86.33,9870.0
2021-09-28 14:10:00,86.3,86.3,86.18,86.2,5932.0,86.3,86.3,86.18,86.2,5932.0
2021-09-28 14:15:00,86.21,86.37,86.21,86.37,5885.0,86.21,86.37,86.21,86.37,5885.0
2021-09-28 14:20:00,86.37,86.5,86.36,86.47,11786.0,86.37,86.5,86.36,86.47,11786.0
2021-09-28 14:25:00,86.46,86.63,86.46,86.6,32832.0,86.46,86.63,86.46,86.6,32832.0
2021-09-28 14:30:00,86.61,86.65,86.5,86.52,30275.0,86.61,86.65,86.5,86.52,30275.0
2021-09-28 14:35:00,86.52,86.55,86.37,86.52,26626.0,86.52,86.55,86.37,86.52,26626.0
2021-09-28 14:40:00,86.52,86.68,86.5,86.66,16269.0,86.52,86.68,86.5,86.66,16269.0
2021-09-28 14:45:00,86.65,86.73,86.63,86.68,12061.0,86.65,86.73,86.63,86.68,12061.0
2021-09-28 14:50:00,86.68,86.72,86.58,86.6,9503.0,86.68,86.72,86.58,86.6,9503.0
2021-09-28 14:55:00,86.61,86.69,86.61,86.64,8962.0,86.61,86.69,86.61,86.64,8962.0
2021-09-28 15:00:00,86.65,86.69,86.57,86.67,11659.0,86.65,86.69,86.57,86.67,11659.0
2021-09-28 15:05:00,86.66,86.76,86.62,86.69,13427.0,86.66,86.76,86.62,86.69,13427.0
2021-09-28 15:10:00,86.69,86.72,86.61,86.62,8798.0,86.69,86.72,86.61,86.62,8798.0
2021-09-28 15:15:00,86.63,86.68,86.58,86.59,8688.0,86.63,86.68,86.58,86.59,8688.0
2021-09-28 15:20:00,86.59,86.64,86.5,86.52,11651.0,86.59,86.64,86.5,86.52,11651.0
2021-09-28 15:25:00,86.5,86.52,86.43,86.46,8472.0,86.5,86.52,86.43,86.46,8472.0
2021-09-28 15:30:00,86.44,86.51,86.41,86.47,11015.0,86.44,86.51,86.41,86.47,11015.0
2021-09-28 15:35:00,86.46,86.6,86.4,86.47,10921.0,86.46,86.6,86.4,86.47,10921.0
2021-09-28 15:40:00,86.47,86.63,86.46,86.49,17428.0,86.47,86.63,86.46,86.49,17428.0
2021-09-28 15:45:00,86.47,86.56,86.39,86.39,30572.0,86.47,86.56,86.39,86.39,30572.0
2021-09-28 15:50:00,86.4,86.42,86.31,86.32,44079.0,86.4,86.42,86.31,86.32,44079.0
2021-09-28 15:55:00,86.32,86.37,86.21,86.29,125912.0,86.32,86.37,86.21,86.29,125912.0
2021-09-29 09:30:00,93.0,94.33,92.96,94.16,1355592.0,93.0,94.33,92.96,94.16,1355592.0
2021-09-29 09:35:00,94.19,95.45,94.11,94.99,973046.0,94.19,95.45,94.11,94.99,973046.0
2021-09-29 09:40:00,94.96,96.32,94.83,96.13,649259.0,94.96,96.32,94.83,96.13,649259.0
2021-09-29 09:45:00,96.15,98.8,96.13,97.88,1917982.0,96.15,98.8,96.13,97.88,1917982.0
2021-09-29 09:50:00,97.94,98.07,97.17,97.58,580368.0,97.94,98.07,97.17,97.58,580368.0
2021-09-29 09:55:00,97.55,98.43,97.36,98.24,523494.0,97.55,98.43,97.36,98.24,523494.0
2021-09-29 10:00:00,98.21,98.6,97.43,97.63,533360.0,98.21,98.6,97.43,97.63,533360.0
2021-09-29 10:05:00,97.67,97.93,97.15,97.91,256058.0,97.67,97.93,97.15,97.91,256058.0
2021-09-29 10:10:00,97.95,98.25,97.52,97.9,371932.0,97.95,98.25,97.52,97.9,371932.0
2021-09-29 10:15:00,97.92,99.23,97.9,99.18,690024.0,97.92,99.23,97.9,99.18,690024.0
2021-09-29 10:20:00,99.15,99.34,98.86,99.21,509433.0,99.15,99.34,98.86,99.21,509433.0
2021-09-29 10:25:00,99.23,99.43,99.1,99.13,249622.0,99.23,99.43,99.1,99.13,249622.0
2021-09-29 10:30:00,99.14,99.64,98.92,99.35,329937.0,99.14,99.64,98.92,99.35,329937.0
2021-09-29 10:35:00,99.37,99.51,98.95,99.51,325159.0,99.37,99.51,98.95,99.51,325159.0
2021-09-29 10:40:00,99.52,99.8,99.3,99.78,211499.0,99.52,99.8,99.3,99.78,211499.0
2021-09-29 10:45:00,99.8,99.84,99.15,99.45,250695.0,99.8,99.84,99.15,99.45,250695.0
2021-09-29 10:50:00,99.45,100.29,99.43,100.02,436901.0,99.45,100.29,99.43,100.02,436901.0
2021-09-29 10:55:00,100.0,100.12,99.71,100.09,347001.0,100.0,100.12,99.71,100.09,347001.0
2021-09-29 11:00:00,100.06,100.35,99.92,100.08,231431.0,100.06,100.35,99.92,100.08,231431.0
2021-09-29 11:05:00,100.09,100.3,100.0,100.11,156416.0,100.09,100.3,100.0,100.11,156416.0
2021-09-29 11:10:00,100.1,100.1,99.51,100.0,438375.0,100.1,100.1,99.51,100.0,438375.0
2021-09-29 11:15:00,100.02,100.11,99.85,100.03,204299.0,100.02,100.11,99.85,100.03,204299.0
2021-09-29 11:20:00,100.03,100.19,99.93,100.05,155705.0,100.03,100.19,99.93,100.05,155705.0
2021-09-29 11:25:00,100.03,100.15,99.96,100.03,167655.0,100.03,100.15,99.96,100.03,167655.0
2021-09-29 11:30:00,100.03,100.78,99.95,100.62,339741.0,100.03,100.78,99.95,100.62,339741.0
2021-09-29 11:35:00,100.67,100.7,99.96,100.02,341692.0,100.67,100.7,99.96,100.02,341692.0
2021-09-29 11:40:00,100.03,100.33,100.02,100.08,159307.0,100.03,100.33,100.02,100.08,159307.0
2021-09-29 11:45:00,100.06,101.05,100.03,100.9,205889.0,100.06,101.05,100.03,100.9,205889.0
2021-09-29 11:50:00,100.9,101.43,100.9,101.04,257218.0,100.9,101.43,100.9,101.04,257218.0
2021-09-29 11:55:00,101.02,101.06,100.5,100.53,177528.0,101.02,101.06,100.5,100.53,177528.0
2021-09-29 12:00:00,100.53,100.58,100.24,100.57,121181.0,100.53,100.58,100.24,100.57,121181.0
2021-09-29 12:05:00,100.54,100.68,100.39,100.41,102254.0,100.54,100.68,100.39,100.41,102254.0
2021-09-29 12:10:00,100.4,100.82,100.39,100.47,91639.0,100.4,100.82,100.39,100.47,91639.0
2021-09-29 12:15:00,100.47,100.47,100.24,100.45,78973.0,100.47,100.47,100.24,100.45,78973.0
2021-09-29 12:20:00,100.45,100.46,100.26,100.33,54332.0,100.45,100.46,100.26,100.33,54332.0
2021-09-29 12:25:00,100.31,100.46,100.12,100.29,111463.0,100.31,100.46,100.12,100.29,111463.0
2021-09-29 12:30:00,100.29,100.37,100.27,100.3,48148.0,100.29,100.37,100.27,100.3,48148.0
2021-09-29 12:35:00,100.3,100.33,100.01,100.17,188698.0,100.3,100.33,100.01,100.17,188698.0
2021-09-29 12:40:00,100.17,100.25,99.85,100.09,211608.0,100.17,100.25,99.85,100.09,211608.0
2021-09-29 12:45:00,100.1,100.22,100.06,100.15,80359.0,100.1,100.22,100.06,100.15,80359.0
2021-09-29 12:50:00,100.15,100.46,100.13,100.42,78768.0,100.15,100.46,100.13,100.42,78768.0
2021-09-29 12:55:00,100.42,100.5,100.22,100.37,61250.0,100.42,100.5,100.22,100.37,61250.0
2021-09-29 13:00:00,100.38,100.44,100.26,100.3,40805.0,100.38,100.44,100.26,100.3,40805.0
2021-09-29 13:05:00,100.3,100.47,100.19,100.45,77452.0,100.3,100.47,100.19,100.45,77452.0
2021-09-29 13:10:00,100.47,100.66,100.42,100.43,67155.0,100.47,100.66,100.42,100.43,67155.0
2021-09-29 13:15:00,100.42,100.43,100.09,100.1,54947.0,100.42,100.43,100.09,100.1,54947.0
2021-09-29 13:20:00,100.1,100.17,99.83,100.12,151658.0,100.1,100.17,99.83,100.12,151658.0
2021-09-29 13:25:00,100.1,100.16,100.01,100.11,147602.0,100.1,100.16,100.01,100.11,147602.0
2021-09-29 13:30:00,100.11,100.11,99.89,100.06,149800.0,100.11,100.11,99.89,100.06,149800.0
2021-09-29 13:35:00,100.05,100.19,100.02,100.08,68921.0,100.05,100.19,100.02,100.08,68921.0
2021-09-29 13:40:00,100.08,100.3,100.02,100.14,84793.0,100.08,100.3,100.02,100.14,84793.0
2021-09-29 13:45:00,100.12,100.22,100.06,100.09,45464.0,100.12,100.22,100.06,100.09,45464.0
2021-09-29 13:50:00,100.12,100.23,100.06,100.09,64224.0,100.12,100.23,100.06,100.09,64224.0
2021-09-29 13:55:00,100.09,100.28,100.07,100.27,47585.0,100.09,100.28,100.07,100.27,47585.0
2021-09-29 14:00:00,100.28,100.28,100.0,100.02,87613.0,100.28,100.28,100.0,100.02,87613.0
2021-09-29 14:05:00,100.02,100.17,100.01,100.11,111409.0,100.02,100.17,100.01,100.11,111409.0
2021-09-29 14:10:00,100.1,100.23,100.09,100.2,50783.0,100.1,100.23,100.09,100.2,50783.0
2021-09-29 14:15:00,100.2,100.45,100.16,100.19,83804.0,100.2,100.45,100.16,100.19,83804.0
2021-09-29 14:20:00,100.19,100.26,100.06,100.1,63434.0,100.19,100.26,100.06,100.1,63434.0
2021-09-29 14:25:00,100.08,100.25,100.08,100.22,46805.0,100.08,100.25,100.08,100.22,46805.0
2021-09-29 14:30:00,100.23,100.28,100.08,100.17,63866.0,100.23,100.28,100.08,100.17,63866.0
2021-09-29 14:35:00,100.16,100.16,99.84,99.93,137145.0,100.16,100.16,99.84,99.93,137145.0
2021-09-29 14:40:00,99.91,99.92,99.51,99.7,105926.0,99.91,99.92,99.51,99.7,105926.0
2021-09-29 14:45:00,99.7,99.71,99.55,99.62,60794.0,99.7,99.71,99.55,99.62,60794.0
2021-09-29 14:50:00,99.65,99.82,99.65,99.74,80475.0,99.65,99.82,99.65,99.74,80475.0
2021-09-29 14:55:00,99.74,99.84,99.65,99.78,75020.0,99.74,99.84,99.65,99.78,75020.0
2021-09-29 15:00:00,99.8,100.38,99.78,100.38,331395.0,99.8,100.38,99.78,100.38,331395.0
2021-09-29 15:05:00,100.35,100.43,100.26,100.34,135823.0,100.35,100.43,100.26,100.34,135823.0
2021-09-29 15:10:00,100.34,100.53,100.33,100.47,175121.0,100.34,100.53,100.33,100.47,175121.0
2021-09-29 15:15:00,100.47,100.63,100.44,100.53,372523.0,100.47,100.63,100.44,100.53,372523.0
2021-09-29 15:20:00,100.52,100.84,100.48,100.52,310751.0,100.52,100.84,100.48,100.52,310751.0
2021-09-29 15:25:00,100.52,100.6,100.5,100.55,110202.0,100.52,100.6,100.5,100.55,110202.0
2021-09-29 15:30:00,100.55,100.75,100.52,100.68,170990.0,100.55,100.75,100.52,100.68,170990.0
2021-09-29 15:35:00,100.7,100.7,100.5,100.52,169699.0,100.7,100.7,100.5,100.52,169699.0
2021-09-29 15:40:00,100.52,100.6,100.47,100.53,219961.0,100.52,100.6,100.47,100.53,219961.0
2021-09-29 15:45:00,100.52,100.73,100.48,100.51,193977.0,100.52,100.73,100.48,100.51,193977.0
2021-09-29 15:50:00,100.5,100.57,100.41,100.55,388487.0,100.5,100.57,100.41,100.55,388487.0
2021-09-29 15:55:00,100.56,100.64,100.46,100.52,428087.0,100.56,100.64,100.46,100.52,428087.0
2021-09-30 09:30:00,99.55,99.78,98.18,98.72,468380.0,99.55,99.78,98.18,98.72,468380.0
2021-09-30 09:35:00,98.73,99.33,97.33,97.43,308494.0,98.73,99.33,97.33,97.43,308494.0
2021-09-30 09:40:00,97.45,97.64,96.99,97.26,258505.0,97.45,97.64,96.99,97.26,258505.0
2021-09-30 09:45:00,97.26,97.73,97.06,97.6,271822.0,97.26,97.73,97.06,97.6,271822.0
2021-09-30 09:50:00,97.62,97.77,96.84,97.27,255509.0,97.62,97.77,96.84,97.27,255509.0
2021-09-30 09:55:00,97.27,97.4,96.9,97.2,126709.0,97.27,97.4,96.9,97.2,126709.0
2021-09-30 10:00:00,97.21,97.48,97.07,97.37,309135.0,97.21,97.48,97.07,97.37,309135.0
2021-09-30 10:05:00,97.37,97.37,96.62,96.7,360074.0,97.37,97.37,96.62,96.7,360074.0
2021-09-30 10:10:00,96.66,96.8,96.11,96.3,273572.0,96.66,96.8,96.11,96.3,273572.0
2021-09-30 10:15:00,96.26,96.34,96.12,96.15,144495.0,96.26,96.34,96.12,96.15,144495.0
2021-09-30 10:20:00,96.16,96.17,95.84,95.99,161464.0,96.16,96.17,95.84,95.99,161464.0
2021-09-30 10:25:00,95.97,96.23,95.93,96.16,176913.0,95.97,96.23,95.93,96.16,176913.0
2021-09-30 10:30:00,96.14,96.21,95.92,96.15,118589.0,96.14,96.21,95.92,96.15,118589.0
2021-09-30 10:35:00,96.14,96.62,96.06,96.16,152696.0,96.14,96.62,96.06,96.16,152696.0
2021-09-30 10:40:00,96.17,96.28,96.06,96.15,84191.0,96.17,96.28,96.06,96.15,84191.0
2021-09-30 10:45:00,96.14,96.21,95.95,96.06,158581.0,96.14,96.21,95.95,96.06,158581.0
2021-09-30 10:50:00,96.06,96.18,95.92,96.03,192876.0,96.06,96.18,95.92,96.03,192876.0
2021-09-30 10:55:00,96.03,96.17,95.87,95.95,120315.0,96.03,96.17,95.87,95.95,120315.0
2021-09-30 11:00:00,95.95,96.05,95.93,96.0,71222.0,95.95,96.05,95.93,96.0,71222.0
2021-09-30 11:05:00,96.0,96.33,95.99,96.04,87245.0,96.0,96.33,95.99,96.04,87245.0
2021-09-30 11:10:00,96.06,96.16,96.0,96.09,117599.0,96.06,96.16,96.0,96.09,117599.0
2021-09-30 11:15:00,96.07,96.22,96.06,96.2,114502.0,96.07,96.22,96.06,96.2,114502.0
2021-09-30 11:20:00,96.18,96.24,95.9,95.92,187494.0,96.18,96.24,95.9,95.92,187494.0
2021-09-30 11:25:00,95.91,95.93,95.5,95.52,112673.0,95.91,95.93,95.5,95.52,112673.0
2021-09-30 11:30:00,95.52,95.65,95.13,95.31,191583.0,95.52,95.65,95.13,95.31,191583.0
2021-09-30 11:35:00,95.29,95.37,94.95,94.98,110593.0,95.29,95.37,94.95,94.98,110593.0
2021-09-30 11:40:00,94.96,95.02,94.68,94.68,167599.0,94.96,95.02,94.68,94.68,167599.0
2021-09-30 11:45:00,94.68,94.7,94.38,94.49,104508.0,94.68,94.7,94.38,94.49,104508.0
2021-09-30 11:50:00,94.49,94.62,94.25,94.59,119731.0,94.49,94.62,94.25,94.59,119731.0
2021-09-30 11:55:00,94.58,94.6,94.41,94.51,133429.0,94.58,94.6,94.41,94.51,133429.0
2021-09-30 12:00:00,94.48,94.67,94.42,94.48,78163.0,94.48,94.67,94.42,94.48,78163.0
2021-09-30 12:05:00,94.49,94.65,94.47,94.52,29151.0,94.49,94.65,94.47,94.52,29151.0
2021-09-30 12:10:00,94.52,94.66,94.42,94.57,41575.0,94.52,94.66,94.42,94.57,41575.0
2021-09-30 12:15:00,94.59,94.67,94.46,94.57,45739.0,94.59,94.67,94.46,94.57,45739.0
2021-09-30 12:20:00,94.56,94.75,94.55,94.62,56333.0,94.56,94.75,94.55,94.62,56333.0
2021-09-30 12:25:00,94.63,94.86,94.63,94.76,65854.0,94.63,94.86,94.63,94.76,65854.0
2021-09-30 12:30:00,94.75,95.02,94.64,95.01,143944.0,94.75,95.02,94.64,95.01,143944.0
2021-09-30 12:35:00,95.02,95.24,94.95,95.18,115424.0,95.02,95.24,94.95,95.18,115424.0
2021-09-30 12:40:00,95.18,95.35,95.1,95.13,105130.0,95.18,95.35,95.1,95.13,105130.0
2021-09-30 12:45:00,95.1,95.29,95.03,95.25,73208.0,95.1,95.29,95.03,95.25,73208.0
2021-09-30 12:50:00,95.25,95.42,95.16,95.19,88914.0,95.25,95.42,95.16,95.19,88914.0
2021-09-30 12:55:00,95.17,95.23,95.08,95.13,62147.0,95.17,95.23,95.08,95.13,62147.0
2021-09-30 13:00:00,95.13,95.17,94.78,94.81,93757.0,95.13,95.17,94.78,94.81,93757.0
2021-09-30 13:05:00,94.78,94.81,94.59,94.67,33492.0,94.78,94.81,94.59,94.67,33492.0
2021-09-30 13:10:00,94.68,94.69,94.34,94.39,71454.0,94.68,94.69,94.34,94.39,71454.0
2021-09-30 13:15:00,94.4,94.45,94.26,94.31,101907.0,94.4,94.45,94.26,94.31,101907.0
2021-09-30 13:20:00,94.33,94.51,94.32,94.51,49025.0,94.33,94.51,94.32,94.51,49025.0
2021-09-30 13:25:00,94.51,94.58,94.37,94.41,38362.0,94.51,94.58,94.37,94.41,38362.0
2021-09-30 13:30:00,94.41,94.49,94.35,94.48,38896.0,94.41,94.49,94.35,94.48,38896.0
2021-09-30 13:35:00,94.47,94.75,94.41,94.55,52356.0,94.47,94.75,94.41,94.55,52356.0
2021-09-30 13:40:00,94.55,94.66,94.43,94.48,47741.0,94.55,94.66,94.43,94.48,47741.0
2021-09-30 13:45:00,94.48,94.5,94.35,94.42,38647.0,94.48,94.5,94.35,94.42,38647.0
2021-09-30 13:50:00,94.44,94.5,94.4,94.48,43688.0,94.44,94.5,94.4,94.48,43688.0
2021-09-30 13:55:00,94.45,94.57,94.36,94.41,43449.0,94.45,94.57,94.36,94.41,43449.0
2021-09-30 14:00:00,94.38,94.48,94.35,94.42,72494.0,94.38,94.48,94.35,94.42,72494.0
2021-09-30 14:05:00,94.4,94.88,94.4,94.79,52478.0,94.4,94.88,94.4,94.79,52478.0
2021-09-30 14:10:00,94.82,94.96,94.78,94.92,54847.0,94.82,94.96,94.78,94.92,54847.0
2021-09-30 14:15:00,94.92,94.92,94.72,94.72,102285.0,94.92,94.92,94.72,94.72,102285.0
2021-09-30 14:20:00,94.74,94.8,94.68,94.7,36610.0,94.74,94.8,94.68,94.7,36610.0
2021-09-30 14:25:00,94.68,94.88,94.67,94.8,66478.0,94.68,94.88,94.67,94.8,66478.0
2021-09-30 14:30:00,94.8,94.87,94.71,94.78,48863.0,94.8,94.87,94.71,94.78,48863.0
2021-09-30 14:35:00,94.77,94.78,94.55,94.58,109140.0,94.77,94.78,94.55,94.58,109140.0
2021-09-30 14:40:00,94.56,94.77,94.55,94.75,54616.0,94.56,94.77,94.55,94.75,54616.0
2021-09-30 14:45:00,94.77,94.94,94.76,94.88,49310.0,94.77,94.94,94.76,94.88,49310.0
2021-09-30 14:50:00,94.89,94.97,94.82,94.89,73693.0,94.89,94.97,94.82,94.89,73693.0
2021-09-30 14:55:00,94.86,95.29,94.85,95.22,98671.0,94.86,95.29,94.85,95.22,98671.0
2021-09-30 15:00:00,95.23,95.58,95.19,95.58,198507.0,95.23,95.58,95.19,95.58,198507.0
2021-09-30 15:05:00,95.58,95.63,95.42,95.56,89406.0,95.58,95.63,95.42,95.56,89406.0
2021-09-30 15:10:00,95.57,95.73,95.56,95.59,41302.0,95.57,95.73,95.56,95.59,41302.0
2021-09-30 15:15:00,95.6,95.67,95.5,95.63,100157.0,95.6,95.67,95.5,95.63,100157.0
2021-09-30 15:20:00,95.63,95.68,95.49,95.64,103387.0,95.63,95.68,95.49,95.64,103387.0
2021-09-30 15:25:00,95.64,95.78,95.61,95.75,89655.0,95.64,95.78,95.61,95.75,89655.0
2021-09-30 15:30:00,95.75,95.91,95.71,95.9,174081.0,95.75,95.91,95.71,95.9,174081.0
2021-09-30 15:35:00,95.9,95.91,95.73,95.85,171357.0,95.9,95.91,95.73,95.85,171357.0
2021-09-30 15:40:00,95.84,95.89,95.8,95.87,186212.0,95.84,95.89,95.8,95.87,186212.0
2021-09-30 15:45:00,95.87,95.88,95.79,95.83,169956.0,95.87,95.88,95.79,95.83,169956.0
2021-09-30 15:50:00,95.83,96.05,95.78,95.84,441964.0,95.83,96.05,95.78,95.84,441964.0
2021-09-30 15:55:00,95.83,95.85,95.63,95.67,587611.0,95.83,95.85,95.63,95.67,587611.0
2021-10-01 09:30:00,94.47,95.55,94.44,95.19,134267.0,94.47,95.55,94.44,95.19,134267.0
2021-10-01 09:35:00,95.23,96.02,95.08,95.99,114727.0,95.23,96.02,95.08,95.99,114727.0
2021-10-01 09:40:00,96.02,96.11,95.36,95.57,168810.0,96.02,96.11,95.36,95.57,168810.0
2021-10-01 09:45:00,95.55,95.94,95.12,95.21,98592.0,95.55,95.94,95.12,95.21,98592.0
2021-10-01 09:50:00,95.21,95.39,94.65,94.74,91582.0,95.21,95.39,94.65,94.74,91582.0
2021-10-01 09:55:00,94.71,94.95,94.6,94.63,42210.0,94.71,94.95,94.6,94.63,42210.0
2021-10-01 10:00:00,94.57,94.57,93.86,93.9,103957.0,94.57,94.57,93.86,93.9,103957.0
2021-10-01 10:05:00,93.88,94.04,93.75,94.04,29813.0,93.88,94.04,93.75,94.04,29813.0
2021-10-01 10:10:00,94.09,94.31,94.04,94.21,90605.0,94.09,94.31,94.04,94.21,90605.0
2021-10-01 10:15:00,94.23,94.26,93.7,93.74,110234.0,94.23,94.26,93.7,93.74,110234.0
2021-10-01 10:20:00,93.75,94.01,93.72,93.85,26061.0,93.75,94.01,93.72,93.85,26061.0
2021-10-01 10:25:00,93.87,94.22,93.86,94.17,41691.0,93.87,94.22,93.86,94.17,41691.0
2021-10-01 10:30:00,94.17,94.24,94.1,94.19,31563.0,94.17,94.24,94.1,94.19,31563.0
2021-10-01 10:35:00,94.17,94.33,94.1,94.24,34477.0,94.17,94.33,94.1,94.24,34477.0
2021-10-01 10:40:00,94.25,94.51,94.25,94.44,34547.0,94.25,94.51,94.25,94.44,34547.0
2021-10-01 10:45:00,94.45,94.61,94.42,94.53,34893.0,94.45,94.61,94.42,94.53,34893.0
2021-10-01 10:50:00,94.55,94.78,94.51,94.78,39371.0,94.55,94.78,94.51,94.78,39371.0
2021-10-01 10:55:00,94.79,94.99,94.78,94.92,31495.0,94.79,94.99,94.78,94.92,31495.0
2021-10-01 11:00:00,94.9,95.07,94.84,95.04,26486.0,94.9,95.07,94.84,95.04,26486.0
2021-10-01 11:05:00,95.06,95.1,94.78,94.89,84642.0,95.06,95.1,94.78,94.89,84642.0
2021-10-01 11:10:00,94.85,95.29,94.78,95.26,61512.0,94.85,95.29,94.78,95.26,61512.0
2021-10-01 11:15:00,95.26,95.39,95.15,95.36,15022.0,95.26,95.39,95.15,95.36,15022.0
2021-10-01 11:20:00,95.38,95.51,95.29,95.48,54458.0,95.38,95.51,95.29,95.48,54458.0
2021-10-01 11:25:00,95.49,95.72,95.45,95.55,139601.0,95.49,95.72,95.45,95.55,139601.0
2021-10-01 11:30:00,95.57,95.67,95.4,95.51,28051.0,95.57,95.67,95.4,95.51,28051.0
2021-10-01 11:35:00,95.54,95.66,95.43,95.56,30325.0,95.54,95.66,95.43,95.56,30325.0
2021-10-01 11:40:00,95.58,95.63,95.52,95.6,19367.0,95.58,95.63,95.52,95.6,19367.0
2021-10-01 11:45:00,95.62,95.75,95.51,95.6,19179.0,95.62,95.75,95.51,95.6,19179.0
2021-10-01 11:50:00,95.57,95.65,95.53,95.58,14046.0,95.57,95.65,95.53,95.58,14046.0
2021-10-01 11:55:00,95.58,95.61,95.49,95.56,20364.0,95.58,95.61,95.49,95.56,20364.0
2021-10-01 12:00:00,95.59,95.81,95.59,95.79,8899.0,95.59,95.81,95.59,95.79,8899.0
2021-10-01 12:05:00,95.8,95.84,95.72,95.83,20049.0,95.8,95.84,95.72,95.83,20049.0
2021-10-01 12:10:00,95.8,95.84,95.68,95.7,16304.0,95.8,95.84,95.68,95.7,16304.0
2021-10-01 12:15:00,95.72,95.9,95.72,95.9,26147.0,95.72,95.9,95.72,95.9,26147.0
2021-10-01 12:20:00,95.92,96.15,95.88,96.13,56966.0,95.92,96.15,95.88,96.13,56966.0
2021-10-01 12:25:00,96.16,96.52,96.14,96.22,155308.0,96.16,96.52,96.14,96.22,155308.0
2021-10-01 12:30:00,96.2,96.22,95.95,96.01,26123.0,96.2,96.22,95.95,96.01,26123.0
2021-10-01 12:35:00,96.02,96.21,96.02,96.13,47421.0,96.02,96.21,96.02,96.13,47421.0
2021-10-01 12:40:00,96.11,96.32,96.11,96.29,19893.0,96.11,96.32,96.11,96.29,19893.0
2021-10-01 12:45:00,96.29,96.47,96.1,96.12,51115.0,96.29,96.47,96.1,96.12,51115.0
2021-10-01 12:50:00,96.13,96.27,96.08,96.27,16489.0,96.13,96.27,96.08,96.27,16489.0
2021-10-01 12:55:00,96.27,96.32,96.12,96.13,33989.0,96.27,96.32,96.12,96.13,33989.0
2021-10-01 13:00:00,96.11,96.35,95.94,96.35,43658.0,96.11,96.35,95.94,96.35,43658.0
2021-10-01 13:05:00,96.35,96.52,96.35,96.52,16543.0,96.35,96.52,96.35,96.52,16543.0
2021-10-01 13:10:00,96.53,96.81,96.44,96.81,48483.0,96.53,96.81,96.44,96.81,48483.0
2021-10-01 13:15:00,96.78,97.1,96.76,97.0,115472.0,96.78,97.1,96.76,97.0,115472.0
2021-10-01 13:20:00,97.0,97.22,96.99,97.22,42879.0,97.0,97.22,96.99,97.22,42879.0
2021-10-01 13:25:00,97.22,97.41,97.19,97.37,85393.0,97.22,97.41,97.19,97.37,85393.0
2021-10-01 13:30:00,97.36,97.6,97.36,97.58,74020.0,97.36,97.6,97.36,97.58,74020.0
2021-10-01 13:35:00,97.58,97.67,97.42,97.51,63864.0,97.58,97.67,97.42,97.51,63864.0
2021-10-01 13:40:00,97.51,97.64,97.33,97.64,85066.0,97.51,97.64,97.33,97.64,85066.0
2021-10-01 13:45:00,97.62,97.99,97.58,97.94,48643.0,97.62,97.99,97.58,97.94,48643.0
2021-10-01 13:50:00,97.95,98.24,97.87,98.14,122433.0,97.95,98.24,97.87,98.14,122433.0
2021-10-01 13:55:00,98.15,98.23,98.12,98.18,56280.0,98.15,98.23,98.12,98.18,56280.0
2021-10-01 14:00:00,98.2,98.53,98.2,98.48,62430.0,98.2,98.53,98.2,98.48,62430.0
2021-10-01 14:05:00,98.48,99.0,98.41,98.86,230701.0,98.48,99.0,98.41,98.86,230701.0
2021-10-01 14:10:00,98.87,99.39,98.77,98.98,293974.0,98.87,99.39,98.77,98.98,293974.0
2021-10-01 14:15:00,98.97,99.04,98.5,98.84,190712.0,98.97,99.04,98.5,98.84,190712.0
2021-10-01 14:20:00,98.86,98.97,98.66,98.94,89132.0,98.86,98.97,98.66,98.94,89132.0
2021-10-01 14:25:00,98.93,99.2,98.89,99.01,53819.0,98.93,99.2,98.89,99.01,53819.0
2021-10-01 14:30:00,99.01,99.16,98.85,99.12,58461.0,99.01,99.16,98.85,99.12,58461.0
2021-10-01 14:35:00,99.12,99.2,99.02,99.02,47889.0,99.12,99.2,99.02,99.02,47889.0
2021-10-01 14:40:00,99.02,99.5,98.96,99.22,96981.0,99.02,99.5,98.96,99.22,96981.0
2021-10-01 14:45:00,99.23,99.63,99.12,99.63,111699.0,99.23,99.63,99.12,99.63,111699.0
2021-10-01 14:50:00,99.6,99.6,99.19,99.39,94878.0,99.6,99.6,99.19,99.39,94878.0
2021-10-01 14:55:00,99.39,99.39,99.16,99.16,32349.0,99.39,99.39,99.16,99.16,32349.0
2021-10-01 15:00:00,99.19,99.27,99.11,99.15,29576.0,99.19,99.27,99.11,99.15,29576.0
2021-10-01 15:05:00,99.15,99.31,99.15,99.19,29432.0,99.15,99.31,99.15,99.19,29432.0
2021-10-01 15:10:00,99.18,99.24,99.06,99.08,31816.0,99.18,99.24,99.06,99.08,31816.0
2021-10-01 15:15:00,99.08,99.14,98.81,98.83,46752.0,99.08,99.14,98.81,98.83,46752.0
2021-10-01 15:20:00,98.85,99.05,98.84,98.89,65693.0,98.85,99.05,98.84,98.89,65693.0
2021-10-01 15:25:00,98.92,99.0,98.83,98.96,51697.0,98.92,99.0,98.83,98.96,51697.0
2021-10-01 15:30:00,98.96,99.1,98.83,99.1,93591.0,98.96,99.1,98.83,99.1,93591.0
2021-10-01 15:35:00,99.04,99.06,98.59,98.59,45435.0,99.04,99.06,98.59,98.59,45435.0
2021-10-01 15:40:00,98.6,98.62,98.4,98.46,53744.0,98.6,98.62,98.4,98.46,53744.0
2021-10-01 15:45:00,98.46,98.49,98.33,98.33,59127.0,98.46,98.49,98.33,98.33,59127.0
2021-10-01 15:50:00,98.31,98.48,98.21,98.25,124217.0,98.31,98.48,98.21,98.25,124217.0
2021-10-01 15:55:00,98.22,98.22,97.87,97.99,222232.0,98.22,98.22,97.87,97.99,222232.0
2021-10-04 09:30:00,97.95,99.06,97.95,98.87,111595.0,97.95,99.06,97.95,98.87,111595.0
2021-10-04 09:35:00,98.88,99.29,98.88,99.1,53517.0,98.88,99.29,98.88,99.1,53517.0
2021-10-04 09:40:00,99.1,99.83,99.1,99.69,139246.0,99.1,99.83,99.1,99.69,139246.0
2021-10-04 09:45:00,99.7,99.94,99.25,99.35,67575.0,99.7,99.94,99.25,99.35,67575.0
2021-10-04 09:50:00,99.37,99.95,99.33,99.71,69146.0,99.37,99.95,99.33,99.71,69146.0
2021-10-04 09:55:00,99.68,100.16,99.59,100.16,75179.0,99.68,100.16,99.59,100.16,75179.0
2021-10-04 10:00:00,100.11,100.25,99.59,99.72,99023.0,100.11,100.25,99.59,99.72,99023.0
2021-10-04 10:05:00,99.72,99.8,99.06,99.17,124088.0,99.72,99.8,99.06,99.17,124088.0
2021-10-04 10:10:00,99.16,99.28,98.77,99.25,53127.0,99.16,99.28,98.77,99.25,53127.0
2021-10-04 10:15:00,99.23,99.39,98.54,98.65,106844.0,99.23,99.39,98.54,98.65,106844.0
2021-10-04 10:20:00,98.66,98.83,98.39,98.39,28007.0,98.66,98.83,98.39,98.39,28007.0
2021-10-04 10:25:00,98.37,98.51,97.79,97.84,43071.0,98.37,98.51,97.79,97.84,43071.0
2021-10-04 10:30:00,97.83,98.33,97.76,98.22,42773.0,97.83,98.33,97.76,98.22,42773.0
2021-10-04 10:35:00,98.2,98.33,98.09,98.31,46803.0,98.2,98.33,98.09,98.31,46803.0
2021-10-04 10:40:00,98.31,98.58,98.26,98.5,36797.0,98.31,98.58,98.26,98.5,36797.0
2021-10-04 10:45:00,98.5,98.57,98.39,98.48,73828.0,98.5,98.57,98.39,98.48,73828.0
2021-10-04 10:50:00,98.49,98.61,97.84,97.84,105608.0,98.49,98.61,97.84,97.84,105608.0
2021-10-04 10:55:00,97.8,98.05,97.78,98.02,85427.0,97.8,98.05,97.78,98.02,85427.0
2021-10-04 11:00:00,98.02,98.28,97.75,97.87,108609.0,98.02,98.28,97.75,97.87,108609.0
2021-10-04 11:05:00,97.87,98.28,97.76,98.27,49782.0,97.87,98.28,97.76,98.27,49782.0
2021-10-04 11:10:00,98.27,98.51,98.18,98.51,103805.0,98.27,98.51,98.18,98.51,103805.0
2021-10-04 11:15:00,98.5,98.8,98.46,98.8,35941.0,98.5,98.8,98.46,98.8,35941.0
2021-10-04 11:20:00,98.78,98.85,98.45,98.5,56220.0,98.78,98.85,98.45,98.5,56220.0
2021-10-04 11:25:00,98.49,98.76,98.4,98.56,18720.0,98.49,98.76,98.4,98.56,18720.0
2021-10-04 11:30:00,98.56,98.62,98.3,98.32,20321.0,98.56,98.62,98.3,98.32,20321.0
2021-10-04 11:35:00,98.28,98.38,98.18,98.27,15709.0,98.28,98.38,98.18,98.27,15709.0
2021-10-04 11:40:00,98.26,98.38,98.2,98.21,13494.0,98.26,98.38,98.2,98.21,13494.0
2021-10-04 11:45:00,98.21,98.37,98.21,98.3,12191.0,98.21,98.37,98.21,98.3,12191.0
2021-10-04 11:50:00,98.29,98.52,98.28,98.52,17464.0,98.29,98.52,98.28,98.52,17464.0
2021-10-04 11:55:00,98.53,98.53,98.34,98.38,15856.0,98.53,98.53,98.34,98.38,15856.0
2021-10-04 12:00:00,98.33,98.52,98.31,98.4,14822.0,98.33,98.52,98.31,98.4,14822.0
2021-10-04 12:05:00,98.43,98.61,98.4,98.61,8788.0,98.43,98.61,98.4,98.61,8788.0
2021-10-04 12:10:00,98.6,98.6,98.45,98.45,8628.0,98.6,98.6,98.45,98.45,8628.0
2021-10-04 12:15:00,98.46,98.54,98.41,98.42,13798.0,98.46,98.54,98.41,98.42,13798.0
2021-10-04 12:20:00,98.4,98.41,98.12,98.17,13118.0,98.4,98.41,98.12,98.17,13118.0
2021-10-04 12:25:00,98.15,98.17,97.9,97.94,21880.0,98.15,98.17,97.9,97.94,21880.0
2021-10-04 12:30:00,97.92,98.22,97.91,98.08,23459.0,97.92,98.22,97.91,98.08,23459.0
2021-10-04 12:35:00,98.06,98.1,97.93,98.02,10662.0,98.06,98.1,97.93,98.02,10662.0
2021-10-04 12:40:00,98.0,98.28,97.86,98.26,40587.0,98.0,98.28,97.86,98.26,40587.0
2021-10-04 12:45:00,98.26,98.61,98.25,98.55,148015.0,98.26,98.61,98.25,98.55,148015.0
2021-10-04 12:50:00,98.57,98.59,98.28,98.35,68461.0,98.57,98.59,98.28,98.35,68461.0
2021-10-04 12:55:00,98.35,98.45,98.3,98.34,16908.0,98.35,98.45,98.3,98.34,16908.0
2021-10-04 13:00:00,98.29,98.55,98.17,98.48,97028.0,98.29,98.55,98.17,98.48,97028.0
2021-10-04 13:05:00,98.46,98.69,98.46,98.65,23683.0,98.46,98.69,98.46,98.65,23683.0
2021-10-04 13:10:00,98.62,98.71,98.6,98.66,14669.0,98.62,98.71,98.6,98.66,14669.0
2021-10-04 13:15:00,98.66,98.81,98.65,98.77,14673.0,98.66,98.81,98.65,98.77,14673.0
2021-10-04 13:20:00,98.77,98.85,98.72,98.83,12063.0,98.77,98.85,98.72,98.83,12063.0
2021-10-04 13:25:00,98.81,98.85,98.71,98.81,12968.0,98.81,98.85,98.71,98.81,12968.0
2021-10-04 13:30:00,98.81,98.86,98.7,98.75,17261.0,98.81,98.86,98.7,98.75,17261.0
2021-10-04 13:35:00,98.7,98.7,98.27,98.3,33665.0,98.7,98.7,98.27,98.3,33665.0
2021-10-04 13:40:00,98.29,98.56,98.22,98.55,32065.0,98.29,98.56,98.22,98.55,32065.0
2021-10-04 13:45:00,98.57,98.59,98.34,98.54,33405.0,98.57,98.59,98.34,98.54,33405.0
2021-10-04 13:50:00,98.53,98.71,98.45,98.5,56165.0,98.53,98.71,98.45,98.5,56165.0
2021-10-04 13:55:00,98.49,98.67,98.4,98.48,77387.0,98.49,98.67,98.4,98.48,77387.0
2021-10-04 14:00:00,98.47,98.54,98.31,98.45,32265.0,98.47,98.54,98.31,98.45,32265.0
2021-10-04 14:05:00,98.45,98.66,98.36,98.5,34236.0,98.45,98.66,98.36,98.5,34236.0
2021-10-04 14:10:00,98.51,98.69,98.37,98.45,54259.0,98.51,98.69,98.37,98.45,54259.0
2021-10-04 14:15:00,98.46,98.5,98.33,98.38,19116.0,98.46,98.5,98.33,98.38,19116.0
2021-10-04 14:20:00,98.39,98.55,98.33,98.47,19862.0,98.39,98.55,98.33,98.47,19862.0
2021-10-04 14:25:00,98.43,98.69,98.4,98.63,34862.0,98.43,98.69,98.4,98.63,34862.0
2021-10-04 14:30:00,98.65,98.74,98.64,98.69,25320.0,98.65,98.74,98.64,98.69,25320.0
2021-10-04 14:35:00,98.69,98.91,98.69,98.8,50135.0,98.69,98.91,98.69,98.8,50135.0
2021-10-04 14:40:00,98.77,98.8,98.67,98.8,28725.0,98.77,98.8,98.67,98.8,28725.0
2021-10-04 14:45:00,98.81,98.93,98.59,98.67,71668.0,98.81,98.93,98.59,98.67,71668.0
2021-10-04 14:50:00,98.63,98.69,98.28,98.34,32183.0,98.63,98.69,98.28,98.34,32183.0
2021-10-04 14:55:00,98.34,98.39,98.16,98.33,32643.0,98.34,98.39,98.16,98.33,32643.0
2021-10-04 15:00:00,98.33,98.77,98.29,98.71,109856.0,98.33,98.77,98.29,98.71,109856.0
2021-10-04 15:05:00,98.71,98.82,98.29,98.29,33898.0,98.71,98.82,98.29,98.29,33898.0
2021-10-04 15:10:00,98.29,98.45,98.08,98.09,74129.0,98.29,98.45,98.08,98.09,74129.0
2021-10-04 15:15:00,98.1,98.11,97.78,97.8,59943.0,98.1,98.11,97.78,97.8,59943.0
2021-10-04 15:20:00,97.78,98.15,97.66,98.12,120553.0,97.78,98.15,97.66,98.12,120553.0
2021-10-04 15:25:00,98.12,98.51,98.12,98.46,136080.0,98.12,98.51,98.12,98.46,136080.0
2021-10-04 15:30:00,98.46,98.56,98.24,98.28,126228.0,98.46,98.56,98.24,98.28,126228.0
2021-10-04 15:35:00,98.28,98.65,98.25,98.49,144408.0,98.28,98.65,98.25,98.49,144408.0
2021-10-04 15:40:00,98.49,98.82,98.48,98.75,177551.0,98.49,98.82,98.48,98.75,177551.0
2021-10-04 15:45:00,98.73,98.78,98.21,98.23,103585.0,98.73,98.78,98.21,98.23,103585.0
2021-10-04 15:50:00,98.21,98.47,98.01,98.22,243276.0,98.21,98.47,98.01,98.22,243276.0
2021-10-04 15:55:00,98.2,98.49,98.19,98.38,411751.0,98.2,98.49,98.19,98.38,411751.0
2021-10-05 09:30:00,98.13,98.77,97.84,98.35,44278.0,98.13,98.77,97.84,98.35,44278.0
2021-10-05 09:35:00,98.3,98.49,98.2,98.25,19533.0,98.3,98.49,98.2,98.25,19533.0
2021-10-05 09:40:00,98.15,98.16,97.77,97.96,43892.0,98.15,98.16,97.77,97.96,43892.0
2021-10-05 09:45:00,97.99,98.2,97.93,98.2,11951.0,97.99,98.2,97.93,98.2,11951.0
2021-10-05 09:50:00,98.22,98.47,98.22,98.44,18677.0,98.22,98.47,98.22,98.44,18677.0
2021-10-05 09:55:00,98.43,98.86,98.42,98.86,23267.0,98.43,98.86,98.42,98.86,23267.0
2021-10-05 10:00:00,98.81,99.25,98.77,99.16,28579.0,98.81,99.25,98.77,99.16,28579.0
2021-10-05 10:05:00,99.12,99.14,98.63,98.81,30183.0,99.12,99.14,98.63,98.81,30183.0
2021-10-05 10:10:00,98.83,99.16,98.8,99.1,17194.0,98.83,99.16,98.8,99.1,17194.0
2021-10-05 10:15:00,99.11,99.32,98.86,98.86,23820.0,99.11,99.32,98.86,98.86,23820.0
2021-10-05 10:20:00,98.89,98.96,98.68,98.75,19684.0,98.89,98.96,98.68,98.75,19684.0
2021-10-05 10:25:00,98.74,98.85,98.73,98.85,22479.0,98.74,98.85,98.73,98.85,22479.0
2021-10-05 10:30:00,98.89,99.04,98.83,98.96,10431.0,98.89,99.04,98.83,98.96,10431.0
2021-10-05 10:35:00,98.94,98.94,98.77,98.93,24855.0,98.94,98.94,98.77,98.93,24855.0
2021-10-05 10:40:00,98.93,98.98,98.81,98.85,8919.0,98.93,98.98,98.81,98.85,8919.0
2021-10-05 10:45:00,98.86,98.94,98.78,98.93,13247.0,98.86,98.94,98.78,98.93,13247.0
2021-10-05 10:50:00,98.95,98.97,98.77,98.8,8362.0,98.95,98.97,98.77,98.8,8362.0
2021-10-05 10:55:00,98.75,98.76,98.55,98.65,7731.0,98.75,98.76,98.55,98.65,7731.0
2021-10-05 11:00:00,98.66,98.73,98.59,98.73,14879.0,98.66,98.73,98.59,98.73,14879.0
2021-10-05 11:05:00,98.73,98.83,98.72,98.73,9542.0,98.73,98.83,98.72,98.73,9542.0
2021-10-05 11:10:00,98.74,98.92,98.74,98.9,7733.0,98.74,98.92,98.74,98.9,7733.0
2021-10-05 11:15:00,98.89,99.0,98.89,98.91,12644.0,98.89,99.0,98.89,98.91,12644.0
2021-10-05 11:20:00,98.91,99.0,98.76,98.78,11021.0,98.91,99.0,98.76,98.78,11021.0
2021-10-05 11:25:00,98.77,98.89,98.76,98.77,7008.0,98.77,98.89,98.76,98.77,7008.0
2021-10-05 11:30:00,98.82,98.94,98.79,98.94,9290.0,98.82,98.94,98.79,98.94,9290.0
2021-10-05 11:35:00,98.96,99.0,98.9,98.94,7999.0,98.96,99.0,98.9,98.94,7999.0
2021-10-05 11:40:00,98.95,98.95,98.79,98.81,7767.0,98.95,98.95,98.79,98.81,7767.0
2021-10-05 11:45:00,98.83,98.99,98.78,98.93,58242.0,98.83,98.99,98.78,98.93,58242.0
2021-10-05 11:50:00,98.91,98.95,98.85,98.85,5242.0,98.91,98.95,98.85,98.85,5242.0
2021-10-05 11:55:00,98.85,99.02,98.85,99.0,9647.0,98.85,99.02,98.85,99.0,9647.0
2021-10-05 12:00:00,98.95,98.97,98.78,98.84,8660.0,98.95,98.97,98.78,98.84,8660.0
2021-10-05 12:05:00,98.81,98.82,98.64,98.67,13427.0,98.81,98.82,98.64,98.67,13427.0
2021-10-05 12:10:00,98.67,98.67,98.38,98.39,18438.0,98.67,98.67,98.38,98.39,18438.0
2021-10-05 12:15:00,98.36,98.37,98.04,98.04,16052.0,98.36,98.37,98.04,98.04,16052.0
2021-10-05 12:20:00,98.03,98.03,97.79,97.79,16148.0,98.03,98.03,97.79,97.79,16148.0
2021-10-05 12:25:00,97.77,97.8,97.68,97.73,10000.0,97.77,97.8,97.68,97.73,10000.0
2021-10-05 12:30:00,97.74,97.75,97.58,97.75,21571.0,97.74,97.75,97.58,97.75,21571.0
2021-10-05 12:35:00,97.77,97.79,97.65,97.67,7649.0,97.77,97.79,97.65,97.67,7649.0
2021-10-05 12:40:00,97.68,97.69,97.55,97.57,10274.0,97.68,97.69,97.55,97.57,10274.0
2021-10-05 12:45:00,97.56,97.62,97.52,97.54,11573.0,97.56,97.62,97.52,97.54,11573.0
2021-10-05 12:50:00,97.51,97.61,97.45,97.45,8249.0,97.51,97.61,97.45,97.45,8249.0
2021-10-05 12:55:00,97.44,97.54,97.42,97.44,25226.0,97.44,97.54,97.42,97.44,25226.0
2021-10-05 13:00:00,97.44,97.46,97.27,97.32,5962.0,97.44,97.46,97.27,97.32,5962.0
2021-10-05 13:05:00,97.31,97.37,97.17,97.17,12070.0,97.31,97.37,97.17,97.17,12070.0
2021-10-05 13:10:00,97.16,97.43,97.16,97.37,24120.0,97.16,97.43,97.16,97.37,24120.0
2021-10-05 13:15:00,97.38,97.47,97.32,97.38,8107.0,97.38,97.47,97.32,97.38,8107.0
2021-10-05 13:20:00,97.37,97.45,97.3,97.33,8140.0,97.37,97.45,97.3,97.33,8140.0
2021-10-05 13:25:00,97.33,97.59,97.32,97.58,18949.0,97.33,97.59,97.32,97.58,18949.0
2021-10-05 13:30:00,97.59,97.66,97.56,97.63,15330.0,97.59,97.66,97.56,97.63,15330.0
2021-10-05 13:35:00,97.65,97.71,97.59,97.71,15656.0,97.65,97.71,97.59,97.71,15656.0
2021-10-05 13:40:00,97.67,97.8,97.67,97.8,8878.0,97.67,97.8,97.67,97.8,8878.0
2021-10-05 13:45:00,97.78,97.84,97.75,97.83,10561.0,97.78,97.84,97.75,97.83,10561.0
2021-10-05 13:50:00,97.83,97.94,97.83,97.89,7888.0,97.83,97.94,97.83,97.89,7888.0
2021-10-05 13:55:00,97.92,98.07,97.92,98.07,13905.0,97.92,98.07,97.92,98.07,13905.0
2021-10-05 14:00:00,98.05,98.11,97.97,98.03,7212.0,98.05,98.11,97.97,98.03,7212.0
2021-10-05 14:05:00,98.05,98.05,97.9,97.9,9688.0,98.05,98.05,97.9,97.9,9688.0
2021-10-05 14:10:00,97.88,97.89,97.75,97.77,12516.0,97.88,97.89,97.75,97.77,12516.0
2021-10-05 14:15:00,97.79,97.84,97.79,97.81,17846.0,97.79,97.84,97.79,97.81,17846.0
2021-10-05 14:20:00,97.81,97.87,97.79,97.85,11324.0,97.81,97.87,97.79,97.85,11324.0
2021-10-05 14:25:00,97.86,98.12,97.86,97.89,55790.0,97.86,98.12,97.86,97.89,55790.0
2021-10-05 14:30:00,97.9,97.94,97.83,97.88,9457.0,97.9,97.94,97.83,97.88,9457.0
2021-10-05 14:35:00,97.86,97.92,97.76,97.83,8933.0,97.86,97.92,97.76,97.83,8933.0
2021-10-05 14:40:00,97.83,97.84,97.77,97.81,11845.0,97.83,97.84,97.77,97.81,11845.0
2021-10-05 14:45:00,97.8,97.91,97.77,97.91,14940.0,97.8,97.91,97.77,97.91,14940.0
2021-10-05 14:50:00,97.89,98.06,97.89,97.93,22534.0,97.89,98.06,97.89,97.93,22534.0
2021-10-05 14:55:00,97.92,97.98,97.85,97.89,11325.0,97.92,97.98,97.85,97.89,11325.0
2021-10-05 15:00:00,97.86,97.99,97.82,97.96,26933.0,97.86,97.99,97.82,97.96,26933.0
2021-10-05 15:05:00,97.95,97.96,97.8,97.81,12702.0,97.95,97.96,97.8,97.81,12702.0
2021-10-05 15:10:00,97.82,97.89,97.79,97.88,9681.0,97.82,97.89,97.79,97.88,9681.0
2021-10-05 15:15:00,97.87,97.94,97.86,97.91,16355.0,97.87,97.94,97.86,97.91,16355.0
2021-10-05 15:20:00,97.92,97.96,97.86,97.88,8236.0,97.92,97.96,97.86,97.88,8236.0
2021-10-05 15:25:00,97.86,97.88,97.66,97.66,24433.0,97.86,97.88,97.66,97.66,24433.0
2021-10-05 15:30:00,97.64,97.78,97.61,97.76,15266.0,97.64,97.78,97.61,97.76,15266.0
2021-10-05 15:35:00,97.76,97.84,97.64,97.68,27519.0,97.76,97.84,97.64,97.68,27519.0
2021-10-05 15:40:00,97.67,97.72,97.65,97.69,37103.0,97.67,97.72,97.65,97.69,37103.0
2021-10-05 15:45:00,97.67,97.71,97.64,97.67,37019.0,97.67,97.71,97.64,97.67,37019.0
2021-10-05 15:50:00,97.66,97.88,97.24,97.36,140125.0,97.66,97.88,97.24,97.36,140125.0
2021-10-05 15:55:00,97.38,97.45,97.16,97.17,172436.0,97.38,97.45,97.16,97.17,172436.0
2021-10-06 09:30:00,96.66,97.37,96.24,97.13,35597.0,96.66,97.37,96.24,97.13,35597.0
2021-10-06 09:35:00,97.1,97.37,96.73,96.88,21204.0,97.1,97.37,96.73,96.88,21204.0
2021-10-06 09:40:00,96.88,97.07,96.76,97.06,9502.0,96.88,97.07,96.76,97.06,9502.0
2021-10-06 09:45:00,97.01,97.06,96.57,96.63,9651.0,97.01,97.06,96.57,96.63,9651.0
2021-10-06 09:50:00,96.53,96.83,96.47,96.75,33530.0,96.53,96.83,96.47,96.75,33530.0
2021-10-06 09:55:00,96.68,96.72,96.36,96.61,21473.0,96.68,96.72,96.36,96.61,21473.0
2021-10-06 10:00:00,96.58,96.62,96.29,96.38,10853.0,96.58,96.62,96.29,96.38,10853.0
2021-10-06 10:05:00,96.43,96.67,96.38,96.64,16434.0,96.43,96.67,96.38,96.64,16434.0
2021-10-06 10:10:00,96.59,96.66,96.35,96.66,9870.0,96.59,96.66,96.35,96.66,9870.0
2021-10-06 10:15:00,96.6,96.6,96.35,96.45,11351.0,96.6,96.6,96.35,96.45,11351.0
2021-10-06 10:20:00,96.44,96.9,96.41,96.87,16852.0,96.44,96.9,96.41,96.87,16852.0
2021-10-06 10:25:00,96.94,97.03,96.74,96.94,13044.0,96.94,97.03,96.74,96.94,13044.0
2021-10-06 10:30:00,96.93,97.02,96.73,96.78,11813.0,96.93,97.02,96.73,96.78,11813.0
2021-10-06 10:35:00,96.81,96.83,96.47,96.49,15051.0,96.81,96.83,96.47,96.49,15051.0
2021-10-06 10:40:00,96.5,96.6,96.17,96.17,13322.0,96.5,96.6,96.17,96.17,13322.0
2021-10-06 10:45:00,96.18,96.33,96.07,96.24,21683.0,96.18,96.33,96.07,96.24,21683.0
2021-10-06 10:50:00,96.3,96.34,96.11,96.33,18217.0,96.3,96.34,96.11,96.33,18217.0
2021-10-06 10:55:00,96.33,96.37,96.21,96.32,13249.0,96.33,96.37,96.21,96.32,13249.0
2021-10-06 11:00:00,96.3,96.58,96.21,96.56,30633.0,96.3,96.58,96.21,96.56,30633.0
2021-10-06 11:05:00,96.58,96.58,96.42,96.47,7966.0,96.58,96.58,96.42,96.47,7966.0
2021-10-06 11:10:00,96.49,96.65,96.45,96.64,9541.0,96.49,96.65,96.45,96.64,9541.0
2021-10-06 11:15:00,96.62,96.7,96.56,96.68,8728.0,96.62,96.7,96.56,96.68,8728.0
2021-10-06 11:20:00,96.68,96.68,96.43,96.43,6284.0,96.68,96.68,96.43,96.43,6284.0
2021-10-06 11:25:00,96.43,96.49,96.3,96.31,7326.0,96.43,96.49,96.3,96.31,7326.0
2021-10-06 11:30:00,96.34,96.4,96.23,96.34,6731.0,96.34,96.4,96.23,96.34,6731.0
2021-10-06 11:35:00,96.33,96.58,96.31,96.58,6779.0,96.33,96.58,96.31,96.58,6779.0
2021-10-06 11:40:00,96.58,96.63,96.38,96.51,8776.0,96.58,96.63,96.38,96.51,8776.0
2021-10-06 11:45:00,96.51,96.76,96.48,96.69,9321.0,96.51,96.76,96.48,96.69,9321.0
2021-10-06 11:50:00,96.73,96.91,96.7,96.91,12863.0,96.73,96.91,96.7,96.91,12863.0
2021-10-06 11:55:00,96.89,96.93,96.78,96.83,7816.0,96.89,96.93,96.78,96.83,7816.0
2021-10-06 12:00:00,96.84,96.87,96.64,96.64,6144.0,96.84,96.87,96.64,96.64,6144.0
2021-10-06 12:05:00,96.66,96.66,96.47,96.48,6651.0,96.66,96.66,96.47,96.48,6651.0
2021-10-06 12:10:00,96.52,96.55,96.43,96.45,3600.0,96.52,96.55,96.43,96.45,3600.0
2021-10-06 12:15:00,96.43,96.49,96.37,96.4,6218.0,96.43,96.49,96.37,96.4,6218.0
2021-10-06 12:20:00,96.42,96.42,96.29,96.41,9499.0,96.42,96.42,96.29,96.41,9499.0
2021-10-06 12:25:00,96.44,96.55,96.35,96.51,17202.0,96.44,96.55,96.35,96.51,17202.0
2021-10-06 12:30:00,96.51,96.59,96.47,96.59,6581.0,96.51,96.59,96.47,96.59,6581.0
2021-10-06 12:35:00,96.58,96.65,96.54,96.59,4536.0,96.58,96.65,96.54,96.59,4536.0
2021-10-06 12:40:00,96.62,96.65,96.58,96.64,5373.0,96.62,96.65,96.58,96.64,5373.0
2021-10-06 12:45:00,96.62,96.7,96.54,96.67,8683.0,96.62,96.7,96.54,96.67,8683.0
2021-10-06 12:50:00,96.71,96.8,96.7,96.71,6366.0,96.71,96.8,96.7,96.71,6366.0
2021-10-06 12:55:00,96.76,96.81,96.67,96.67,3974.0,96.76,96.81,96.67,96.67,3974.0
2021-10-06 13:00:00,96.72,96.76,96.68,96.74,6613.0,96.72,96.76,96.68,96.74,6613.0
2021-10-06 13:05:00,96.74,96.74,96.57,96.65,6028.0,96.74,96.74,96.57,96.65,6028.0
2021-10-06 13:10:00,96.7,96.82,96.64,96.82,3612.0,96.7,96.82,96.64,96.82,3612.0
2021-10-06 13:15:00,96.77,96.8,96.72,96.78,3902.0,96.77,96.8,96.72,96.78,3902.0
2021-10-06 13:20:00,96.77,96.91,96.76,96.91,9863.0,96.77,96.91,96.76,96.91,9863.0
2021-10-06 13:25:00,96.95,97.0,96.95,96.99,5000.0,96.95,97.0,96.95,96.99,5000.0
2021-10-06 13:30:00,96.99,97.17,96.99,97.17,6304.0,96.99,97.17,96.99,97.17,6304.0
2021-10-06 13:35:00,97.15,97.37,97.14,97.37,10395.0,97.15,97.37,97.14,97.37,10395.0
2021-10-06 13:40:00,97.33,97.43,97.31,97.34,15131.0,97.33,97.43,97.31,97.34,15131.0
2021-10-06 13:45:00,97.36,97.48,97.34,97.42,9903.0,97.36,97.48,97.34,97.42,9903.0
2021-10-06 13:50:00,97.43,97.52,97.37,97.5,41010.0,97.43,97.52,97.37,97.5,41010.0
2021-10-06 13:55:00,97.51,97.62,97.51,97.62,14657.0,97.51,97.62,97.51,97.62,14657.0
2021-10-06 14:00:00,97.62,97.67,97.46,97.65,24494.0,97.62,97.67,97.46,97.65,24494.0
2021-10-06 14:05:00,97.66,97.67,97.53,97.56,21869.0,97.66,97.67,97.53,97.56,21869.0
2021-10-06 14:10:00,97.55,97.6,97.51,97.53,16313.0,97.55,97.6,97.51,97.53,16313.0
2021-10-06 14:15:00,97.53,97.64,97.53,97.62,5361.0,97.53,97.64,97.53,97.62,5361.0
2021-10-06 14:20:00,97.64,97.66,97.39,97.4,25618.0,97.64,97.66,97.39,97.4,25618.0
2021-10-06 14:25:00,97.44,97.52,97.42,97.49,9607.0,97.44,97.52,97.42,97.49,9607.0
2021-10-06 14:30:00,97.49,97.53,97.4,97.46,19220.0,97.49,97.53,97.4,97.46,19220.0
2021-10-06 14:35:00,97.45,97.47,97.35,97.42,7341.0,97.45,97.47,97.35,97.42,7341.0
2021-10-06 14:40:00,97.45,97.54,97.43,97.46,5474.0,97.45,97.54,97.43,97.46,5474.0
2021-10-06 14:45:00,97.5,97.51,97.26,97.26,10142.0,97.5,97.51,97.26,97.26,10142.0
2021-10-06 14:50:00,97.25,97.31,97.07,97.15,24760.0,97.25,97.31,97.07,97.15,24760.0
2021-10-06 14:55:00,97.13,97.14,97.0,97.02,14758.0,97.13,97.14,97.0,97.02,14758.0
2021-10-06 15:00:00,97.05,97.08,96.9,96.9,9629.0,97.05,97.08,96.9,96.9,9629.0
2021-10-06 15:05:00,96.92,96.96,96.74,96.78,14174.0,96.92,96.96,96.74,96.78,14174.0
2021-10-06 15:10:00,96.77,96.81,96.69,96.8,18925.0,96.77,96.81,96.69,96.8,18925.0
2021-10-06 15:15:00,96.82,96.91,96.8,96.88,22673.0,96.82,96.91,96.8,96.88,22673.0
2021-10-06 15:20:00,96.87,96.87,96.7,96.76,18003.0,96.87,96.87,96.7,96.76,18003.0
2021-10-06 15:25:00,96.76,96.85,96.72,96.81,11429.0,96.76,96.85,96.72,96.81,11429.0
2021-10-06 15:30:00,96.79,96.9,96.66,96.86,21195.0,96.79,96.9,96.66,96.86,21195.0
2021-10-06 15:35:00,96.86,96.91,96.82,96.88,13293.0,96.86,96.91,96.82,96.88,13293.0
2021-10-06 15:40:00,96.86,97.13,96.85,97.13,60935.0,96.86,97.13,96.85,97.13,60935.0
2021-10-06 15:45:00,97.12,97.2,96.98,97.18,30519.0,97.12,97.2,96.98,97.18,30519.0
2021-10-06 15:50:00,97.2,97.3,97.13,97.16,35618.0,97.2,97.3,97.13,97.16,35618.0
2021-10-06 15:55:00,97.13,97.17,97.08,97.11,86197.0,97.13,97.17,97.08,97.11,86197.0
2021-10-07 09:30:00,97.78,98.02,97.46,97.84,24567.0,97.78,98.02,97.46,97.84,24567.0
2021-10-07 09:35:00,97.93,98.44,97.93,98.43,17383.0,97.93,98.44,97.93,98.43,17383.0
2021-10-07 09:40:00,98.45,98.5,98.07,98.24,11189.0,98.45,98.5,98.07,98.24,11189.0
2021-10-07 09:45:00,98.22,98.33,98.07,98.2,13822.0,98.22,98.33,98.07,98.2,13822.0
2021-10-07 09:50:00,98.18,98.38,98.18,98.34,7616.0,98.18,98.38,98.18,98.34,7616.0
2021-10-07 09:55:00,98.34,98.51,98.34,98.51,9699.0,98.34,98.51,98.34,98.51,9699.0
2021-10-07 10:00:00,98.53,98.67,98.53,98.64,10949.0,98.53,98.67,98.53,98.64,10949.0
2021-10-07 10:05:00,98.61,98.69,98.57,98.57,7996.0,98.61,98.69,98.57,98.57,7996.0
2021-10-07 10:10:00,98.63,98.65,98.57,98.62,10213.0,98.63,98.65,98.57,98.62,10213.0
2021-10-07 10:15:00,98.61,98.62,98.5,98.54,8694.0,98.61,98.62,98.5,98.54,8694.0
2021-10-07 10:20:00,98.56,98.64,98.48,98.59,10822.0,98.56,98.64,98.48,98.59,10822.0
2021-10-07 10:25:00,98.6,98.74,98.57,98.71,13917.0,98.6,98.74,98.57,98.71,13917.0
2021-10-07 10:30:00,98.71,98.83,98.71,98.77,17625.0,98.71,98.83,98.71,98.77,17625.0
2021-10-07 10:35:00,98.76,98.84,98.65,98.65,9003.0,98.76,98.84,98.65,98.65,9003.0
2021-10-07 10:40:00,98.64,98.81,98.63,98.7,10311.0,98.64,98.81,98.63,98.7,10311.0
2021-10-07 10:45:00,98.74,98.82,98.72,98.76,17943.0,98.74,98.82,98.72,98.76,17943.0
2021-10-07 10:50:00,98.73,98.73,98.61,98.62,12422.0,98.73,98.73,98.61,98.62,12422.0
2021-10-07 10:55:00,98.61,98.64,98.48,98.48,16412.0,98.61,98.64,98.48,98.48,16412.0
2021-10-07 11:00:00,98.47,98.69,98.47,98.68,47181.0,98.47,98.69,98.47,98.68,47181.0
2021-10-07 11:05:00,98.7,98.76,98.62,98.62,11698.0,98.7,98.76,98.62,98.62,11698.0
2021-10-07 11:10:00,98.62,98.65,98.53,98.54,8937.0,98.62,98.65,98.53,98.54,8937.0
2021-10-07 11:15:00,98.54,98.61,98.52,98.55,4361.0,98.54,98.61,98.52,98.55,4361.0
2021-10-07 11:20:00,98.55,98.78,98.55,98.73,12398.0,98.55,98.78,98.55,98.73,12398.0
2021-10-07 11:25:00,98.72,98.9,98.7,98.85,16588.0,98.72,98.9,98.7,98.85,16588.0
2021-10-07 11:30:00,98.85,98.86,98.76,98.81,5063.0,98.85,98.86,98.76,98.81,5063.0
2021-10-07 11:35:00,98.83,98.85,98.71,98.72,5899.0,98.83,98.85,98.71,98.72,5899.0
2021-10-07 11:40:00,98.72,98.73,98.61,98.69,5588.0,98.72,98.73,98.61,98.69,5588.0
2021-10-07 11:45:00,98.7,98.9,98.7,98.83,17505.0,98.7,98.9,98.7,98.83,17505.0
2021-10-07 11:50:00,98.86,98.89,98.78,98.85,8344.0,98.86,98.89,98.78,98.85,8344.0
2021-10-07 11:55:00,98.86,98.96,98.85,98.9,7659.0,98.86,98.96,98.85,98.9,7659.0
2021-10-07 12:00:00,98.9,98.99,98.87,98.92,9043.0,98.9,98.99,98.87,98.92,9043.0
2021-10-07 12:05:00,98.92,99.02,98.92,98.99,12158.0,98.92,99.02,98.92,98.99,12158.0
2021-10-07 12:10:00,99.0,99.0,98.85,98.87,6148.0,99.0,99.0,98.85,98.87,6148.0
2021-10-07 12:15:00,98.86,98.88,98.78,98.8,7368.0,98.86,98.88,98.78,98.8,7368.0
2021-10-07 12:20:00,98.81,98.86,98.77,98.85,7627.0,98.81,98.86,98.77,98.85,7627.0
2021-10-07 12:25:00,98.84,98.86,98.79,98.81,3500.0,98.84,98.86,98.79,98.81,3500.0
2021-10-07 12:30:00,98.81,98.96,98.78,98.89,21519.0,98.81,98.96,98.78,98.89,21519.0
2021-10-07 12:35:00,98.91,99.0,98.9,98.98,4802.0,98.91,99.0,98.9,98.98,4802.0
2021-10-07 12:40:00,98.97,99.15,98.94,99.15,16673.0,98.97,99.15,98.94,99.15,16673.0
2021-10-07 12:45:00,99.15,99.24,99.1,99.24,10649.0,99.15,99.24,99.1,99.24,10649.0
2021-10-07 12:50:00,99.25,99.4,99.24,99.31,11475.0,99.25,99.4,99.24,99.31,11475.0
2021-10-07 12:55:00,99.29,99.33,99.24,99.28,7644.0,99.29,99.33,99.24,99.28,7644.0
2021-10-07 13:00:00,99.26,99.27,99.21,99.26,5534.0,99.26,99.27,99.21,99.26,5534.0
2021-10-07 13:05:00,99.26,99.3,99.22,99.3,9562.0,99.26,99.3,99.22,99.3,9562.0
2021-10-07 13:10:00,99.33,99.35,99.23,99.25,10936.0,99.33,99.35,99.23,99.25,10936.0
2021-10-07 13:15:00,99.25,99.4,99.25,99.34,8866.0,99.25,99.4,99.25,99.34,8866.0
2021-10-07 13:20:00,99.36,99.4,99.34,99.35,9631.0,99.36,99.4,99.34,99.35,9631.0
2021-10-07 13:25:00,99.34,99.37,99.3,99.34,13940.0,99.34,99.37,99.3,99.34,13940.0
2021-10-07 13:30:00,99.32,99.34,99.26,99.31,16513.0,99.32,99.34,99.26,99.31,16513.0
2021-10-07 13:35:00,99.3,99.33,99.29,99.33,7973.0,99.3,99.33,99.29,99.33,7973.0
2021-10-07 13:40:00,99.32,99.32,99.24,99.3,6175.0,99.32,99.32,99.24,99.3,6175.0
2021-10-07 13:45:00,99.28,99.29,99.17,99.21,6407.0,99.28,99.29,99.17,99.21,6407.0
2021-10-07 13:50:00,99.2,99.22,99.14,99.18,9793.0,99.2,99.22,99.14,99.18,9793.0
2021-10-07 13:55:00,99.19,99.25,99.15,99.19,6295.0,99.19,99.25,99.15,99.19,6295.0
2021-10-07 14:00:00,99.2,99.2,99.07,99.11,8591.0,99.2,99.2,99.07,99.11,8591.0
2021-10-07 14:05:00,99.1,99.14,98.92,98.92,109940.0,99.1,99.14,98.92,98.92,109940.0
2021-10-07 14:10:00,98.94,99.04,98.94,98.97,26645.0,98.94,99.04,98.94,98.97,26645.0
2021-10-07 14:15:00,98.97,98.97,98.8,98.82,9812.0,98.97,98.97,98.8,98.82,9812.0
2021-10-07 14:20:00,98.8,98.84,98.56,98.59,22680.0,98.8,98.84,98.56,98.59,22680.0
2021-10-07 14:25:00,98.57,98.73,98.56,98.72,8071.0,98.57,98.73,98.56,98.72,8071.0
2021-10-07 14:30:00,98.73,98.76,98.67,98.68,8675.0,98.73,98.76,98.67,98.68,8675.0
2021-10-07 14:35:00,98.67,98.67,98.5,98.55,19109.0,98.67,98.67,98.5,98.55,19109.0
2021-10-07 14:40:00,98.54,98.58,98.46,98.51,12547.0,98.54,98.58,98.46,98.51,12547.0
2021-10-07 14:45:00,98.5,98.52,98.44,98.48,9057.0,98.5,98.52,98.44,98.48,9057.0
2021-10-07 14:50:00,98.47,98.5,98.4,98.45,13935.0,98.47,98.5,98.4,98.45,13935.0
2021-10-07 14:55:00,98.44,98.44,98.26,98.26,15007.0,98.44,98.44,98.26,98.26,15007.0
2021-10-07 15:00:00,98.25,98.48,98.23,98.43,9992.0,98.25,98.48,98.23,98.43,9992.0
2021-10-07 15:05:00,98.43,98.49,98.42,98.45,11740.0,98.43,98.49,98.42,98.45,11740.0
2021-10-07 15:10:00,98.43,98.6,98.36,98.59,11745.0,98.43,98.6,98.36,98.59,11745.0
2021-10-07 15:15:00,98.61,98.63,98.51,98.57,15888.0,98.61,98.63,98.51,98.57,15888.0
2021-10-07 15:20:00,98.58,98.59,98.53,98.54,21207.0,98.58,98.59,98.53,98.54,21207.0
2021-10-07 15:25:00,98.54,98.58,98.47,98.57,19557.0,98.54,98.58,98.47,98.57,19557.0
2021-10-07 15:30:00,98.57,98.61,98.53,98.55,16363.0,98.57,98.61,98.53,98.55,16363.0
2021-10-07 15:35:00,98.56,98.58,98.47,98.48,15893.0,98.56,98.58,98.47,98.48,15893.0
2021-10-07 15:40:00,98.49,98.49,98.31,98.33,18614.0,98.49,98.49,98.31,98.33,18614.0
2021-10-07 15:45:00,98.31,98.36,98.28,98.33,28931.0,98.31,98.36,98.28,98.33,28931.0
2021-10-07 15:50:00,98.33,98.38,98.2,98.37,43549.0,98.33,98.38,98.2,98.37,43549.0
2021-10-07 15:55:00,98.38,98.43,98.2,98.25,162619.0,98.38,98.43,98.2,98.25,162619.0
2021-10-08 09:30:00,98.4,99.12,98.34,98.5,25387.0,98.4,99.12,98.34,98.5,25387.0
2021-10-08 09:35:00,98.49,98.56,98.29,98.39,9923.0,98.49,98.56,98.29,98.39,9923.0
2021-10-08 09:40:00,98.4,98.74,98.39,98.39,5116.0,98.4,98.74,98.39,98.39,5116.0
2021-10-08 09:45:00,98.43,98.57,98.39,98.44,5834.0,98.43,98.57,98.39,98.44,5834.0
2021-10-08 09:50:00,98.43,98.64,98.31,98.56,11800.0,98.43,98.64,98.31,98.56,11800.0
2021-10-08 09:55:00,98.55,99.06,98.55,98.82,10534.0,98.55,99.06,98.55,98.82,10534.0
2021-10-08 10:00:00,98.8,98.99,98.79,98.91,10919.0,98.8,98.99,98.79,98.91,10919.0
2021-10-08 10:05:00,98.97,99.13,98.95,98.95,7099.0,98.97,99.13,98.95,98.95,7099.0
2021-10-08 10:10:00,98.97,99.16,98.88,99.13,12960.0,98.97,99.16,98.88,99.13,12960.0
2021-10-08 10:15:00,99.08,99.2,98.98,99.02,16693.0,99.08,99.2,98.98,99.02,16693.0
2021-10-08 10:20:00,98.97,99.21,98.86,99.19,9228.0,98.97,99.21,98.86,99.19,9228.0
2021-10-08 10:25:00,99.16,99.23,98.77,98.77,17813.0,99.16,99.23,98.77,98.77,17813.0
2021-10-08 10:30:00,98.78,98.95,98.72,98.86,2568.0,98.78,98.95,98.72,98.86,2568.0
2021-10-08 10:35:00,98.83,98.99,98.83,98.94,5160.0,98.83,98.99,98.83,98.94,5160.0
2021-10-08 10:40:00,98.9,98.9,98.72,98.82,13817.0,98.9,98.9,98.72,98.82,13817.0
2021-10-08 10:45:00,98.8,98.95,98.8,98.93,3496.0,98.8,98.95,98.8,98.93,3496.0
2021-10-08 10:50:00,98.93,99.01,98.92,98.95,3994.0,98.93,99.01,98.92,98.95,3994.0
2021-10-08 10:55:00,98.95,98.95,98.68,98.68,9064.0,98.95,98.95,98.68,98.68,9064.0
2021-10-08 11:00:00,98.73,98.73,98.53,98.54,9327.0,98.73,98.73,98.53,98.54,9327.0
2021-10-08 11:05:00,98.57,98.83,98.57,98.83,6505.0,98.57,98.83,98.57,98.83,6505.0
2021-10-08 11:10:00,98.79,98.94,98.77,98.94,7341.0,98.79,98.94,98.77,98.94,7341.0
2021-10-08 11:15:00,98.98,99.0,98.9,98.97,5384.0,98.98,99.0,98.9,98.97,5384.0
2021-10-08 11:20:00,98.97,98.97,98.84,98.84,9033.0,98.97,98.97,98.84,98.84,9033.0
2021-10-08 11:25:00,98.82,98.88,98.75,98.88,4527.0,98.82,98.88,98.75,98.88,4527.0
2021-10-08 11:30:00,98.91,98.94,98.8,98.83,14711.0,98.91,98.94,98.8,98.83,14711.0
2021-10-08 11:35:00,98.87,98.88,98.8,98.81,3740.0,98.87,98.88,98.8,98.81,3740.0
2021-10-08 11:40:00,98.84,98.93,98.82,98.92,2404.0,98.84,98.93,98.82,98.92,2404.0
2021-10-08 11:45:00,98.91,98.94,98.84,98.84,4520.0,98.91,98.94,98.84,98.84,4520.0
2021-10-08 11:50:00,98.86,98.88,98.79,98.88,3971.0,98.86,98.88,98.79,98.88,3971.0
2021-10-08 11:55:00,98.89,98.89,98.74,98.79,2315.0,98.89,98.89,98.74,98.79,2315.0
2021-10-08 12:00:00,98.78,98.79,98.65,98.69,6886.0,98.78,98.79,98.65,98.69,6886.0
2021-10-08 12:05:00,98.7,98.73,98.61,98.61,6679.0,98.7,98.73,98.61,98.61,6679.0
2021-10-08 12:10:00,98.61,98.77,98.59,98.76,6927.0,98.61,98.77,98.59,98.76,6927.0
2021-10-08 12:15:00,98.77,98.77,98.71,98.75,6051.0,98.77,98.77,98.71,98.75,6051.0
2021-10-08 12:20:00,98.74,98.84,98.74,98.81,4138.0,98.74,98.84,98.74,98.81,4138.0
2021-10-08 12:25:00,98.83,98.83,98.73,98.74,2612.0,98.83,98.83,98.73,98.74,2612.0
2021-10-08 12:30:00,98.76,98.84,98.76,98.8,6060.0,98.76,98.84,98.76,98.8,6060.0
2021-10-08 12:35:00,98.87,98.97,98.86,98.97,5220.0,98.87,98.97,98.86,98.97,5220.0
2021-10-08 12:40:00,98.97,99.12,98.97,99.1,8435.0,98.97,99.12,98.97,99.1,8435.0
2021-10-08 12:45:00,99.11,99.17,99.07,99.12,7503.0,99.11,99.17,99.07,99.12,7503.0
2021-10-08 12:50:00,99.1,99.12,99.05,99.08,3999.0,99.1,99.12,99.05,99.08,3999.0
2021-10-08 12:55:00,99.07,99.1,99.04,99.08,2748.0,99.07,99.1,99.04,99.08,2748.0
2021-10-08 13:00:00,99.05,99.18,99.05,99.05,5004.0,99.05,99.18,99.05,99.05,5004.0
2021-10-08 13:05:00,99.05,99.06,98.97,98.97,3587.0,99.05,99.06,98.97,98.97,3587.0
2021-10-08 13:10:00,98.95,99.03,98.95,98.99,2000.0,98.95,99.03,98.95,98.99,2000.0
2021-10-08 13:15:00,98.99,99.0,98.8,98.81,5400.0,98.99,99.0,98.8,98.81,5400.0
2021-10-08 13:20:00,98.83,98.86,98.78,98.79,1807.0,98.83,98.86,98.78,98.79,1807.0
2021-10-08 13:25:00,98.8,98.85,98.79,98.81,2258.0,98.8,98.85,98.79,98.81,2258.0
2021-10-08 13:30:00,98.81,98.93,98.8,98.93,6243.0,98.81,98.93,98.8,98.93,6243.0
2021-10-08 13:35:00,98.93,98.93,98.85,98.85,4375.0,98.93,98.93,98.85,98.85,4375.0
2021-10-08 13:40:00,98.85,98.89,98.81,98.83,3866.0,98.85,98.89,98.81,98.83,3866.0
2021-10-08 13:45:00,98.84,98.89,98.83,98.89,1926.0,98.84,98.89,98.83,98.89,1926.0
2021-10-08 13:50:00,98.91,98.94,98.88,98.91,2500.0,98.91,98.94,98.88,98.91,2500.0
2021-10-08 13:55:00,98.93,99.0,98.93,99.0,3500.0,98.93,99.0,98.93,99.0,3500.0
2021-10-08 14:00:00,99.0,99.09,98.98,99.09,5961.0,99.0,99.09,98.98,99.09,5961.0
2021-10-08 14:05:00,99.08,99.1,99.05,99.1,3530.0,99.08,99.1,99.05,99.1,3530.0
2021-10-08 14:10:00,99.1,99.14,99.09,99.13,4139.0,99.1,99.14,99.09,99.13,4139.0
2021-10-08 14:15:00,99.15,99.24,99.15,99.22,4338.0,99.15,99.24,99.15,99.22,4338.0
2021-10-08 14:20:00,99.23,99.39,99.23,99.39,12972.0,99.23,99.39,99.23,99.39,12972.0
2021-10-08 14:25:00,99.4,99.52,99.38,99.5,16244.0,99.4,99.52,99.38,99.5,16244.0
2021-10-08 14:30:00,99.5,99.52,99.38,99.41,6267.0,99.5,99.52,99.38,99.41,6267.0
2021-10-08 14:35:00,99.4,99.4,99.28,99.35,6819.0,99.4,99.4,99.28,99.35,6819.0
2021-10-08 14:40:00,99.36,99.42,99.35,99.39,4348.0,99.36,99.42,99.35,99.39,4348.0
2021-10-08 14:45:00,99.4,99.4,99.29,99.3,5209.0,99.4,99.4,99.29,99.3,5209.0
2021-10-08 14:50:00,99.31,99.32,99.26,99.26,2861.0,99.31,99.32,99.26,99.26,2861.0
2021-10-08 14:55:00,99.26,99.26,99.15,99.17,5518.0,99.26,99.26,99.15,99.17,5518.0
2021-10-08 15:00:00,99.16,99.22,99.16,99.22,8908.0,99.16,99.22,99.16,99.22,8908.0
2021-10-08 15:05:00,99.22,99.3,99.21,99.3,5627.0,99.22,99.3,99.21,99.3,5627.0
2021-10-08 15:10:00,99.28,99.33,99.28,99.31,4808.0,99.28,99.33,99.28,99.31,4808.0
2021-10-08 15:15:00,99.3,99.3,99.21,99.25,17385.0,99.3,99.3,99.21,99.25,17385.0
2021-10-08 15:20:00,99.25,99.27,99.2,99.21,5953.0,99.25,99.27,99.2,99.21,5953.0
2021-10-08 15:25:00,99.22,99.26,99.18,99.21,6465.0,99.22,99.26,99.18,99.21,6465.0
2021-10-08 15:30:00,99.22,99.22,99.11,99.19,13141.0,99.22,99.22,99.11,99.19,13141.0
2021-10-08 15:35:00,99.2,99.2,99.03,99.04,8951.0,99.2,99.2,99.03,99.04,8951.0
2021-10-08 15:40:00,99.02,99.02,98.91,98.95,9733.0,99.02,99.02,98.91,98.95,9733.0
2021-10-08 15:45:00,98.95,99.04,98.95,99.01,10692.0,98.95,99.04,98.95,99.01,10692.0
2021-10-08 15:50:00,98.97,98.97,98.85,98.86,15551.0,98.97,98.97,98.85,98.86,15551.0
2021-10-08 15:55:00,98.86,98.86,98.77,98.85,75459.0,98.86,98.86,98.77,98.85,75459.0
2021-10-11 09:30:00,98.85,99.2,98.4,99.2,30093.0,98.85,99.2,98.4,99.2,30093.0
2021-10-11 09:35:00,99.17,99.25,98.99,99.22,12477.0,99.17,99.25,98.99,99.22,12477.0
2021-10-11 09:40:00,99.18,99.34,98.99,99.33,13979.0,99.18,99.34,98.99,99.33,13979.0
2021-10-11 09:45:00,99.28,99.37,99.22,99.25,6707.0,99.28,99.37,99.22,99.25,6707.0
2021-10-11 09:50:00,99.27,99.6,99.22,99.55,10765.0,99.27,99.6,99.22,99.55,10765.0
2021-10-11 09:55:00,99.48,99.54,99.43,99.46,3824.0,99.48,99.54,99.43,99.46,3824.0
2021-10-11 10:00:00,99.54,99.54,99.3,99.43,8328.0,99.54,99.54,99.3,99.43,8328.0
2021-10-11 10:05:00,99.37,99.6,99.35,99.53,6778.0,99.37,99.6,99.35,99.53,6778.0
2021-10-11 10:10:00,99.54,99.63,99.39,99.39,3556.0,99.54,99.63,99.39,99.39,3556.0
2021-10-11 10:15:00,99.31,99.48,99.31,99.48,6465.0,99.31,99.48,99.31,99.48,6465.0
2021-10-11 10:20:00,99.47,99.53,99.46,99.51,7530.0,99.47,99.53,99.46,99.51,7530.0
2021-10-11 10:25:00,99.49,99.59,99.47,99.49,7240.0,99.49,99.59,99.47,99.49,7240.0
2021-10-11 10:30:00,99.52,99.56,99.47,99.47,4249.0,99.52,99.56,99.47,99.47,4249.0
2021-10-11 10:35:00,99.47,99.47,99.37,99.42,6215.0,99.47,99.47,99.37,99.42,6215.0
2021-10-11 10:40:00,99.42,99.43,99.19,99.23,7630.0,99.42,99.43,99.19,99.23,7630.0
2021-10-11 10:45:00,99.26,99.26,99.11,99.22,13612.0,99.26,99.26,99.11,99.22,13612.0
2021-10-11 10:50:00,99.18,99.26,99.11,99.14,7729.0,99.18,99.26,99.11,99.14,7729.0
2021-10-11 10:55:00,99.15,99.34,99.14,99.34,16659.0,99.15,99.34,99.14,99.34,16659.0
2021-10-11 11:00:00,99.36,99.39,99.16,99.21,6505.0,99.36,99.39,99.16,99.21,6505.0
2021-10-11 11:05:00,99.21,99.24,99.06,99.09,8866.0,99.21,99.24,99.06,99.09,8866.0
2021-10-11 11:10:00,99.09,99.11,98.99,99.01,7158.0,99.09,99.11,98.99,99.01,7158.0
2021-10-11 11:15:00,99.0,99.1,99.0,99.05,8334.0,99.0,99.1,99.0,99.05,8334.0
2021-10-11 11:20:00,99.05,99.09,99.04,99.09,5800.0,99.05,99.09,99.04,99.09,5800.0
2021-10-11 11:25:00,99.09,99.22,99.08,99.16,7815.0,99.09,99.22,99.08,99.16,7815.0
2021-10-11 11:30:00,99.14,99.29,99.13,99.26,7406.0,99.14,99.29,99.13,99.26,7406.0
2021-10-11 11:35:00,99.28,99.4,99.28,99.4,15258.0,99.28,99.4,99.28,99.4,15258.0
2021-10-11 11:40:00,99.4,99.46,99.37,99.4,5231.0,99.4,99.46,99.37,99.4,5231.0
2021-10-11 11:45:00,99.42,99.46,99.38,99.43,7093.0,99.42,99.46,99.38,99.43,7093.0
2021-10-11 11:50:00,99.43,99.46,99.34,99.44,15236.0,99.43,99.46,99.34,99.44,15236.0
2021-10-11 11:55:00,99.43,99.49,99.41,99.41,27070.0,99.43,99.49,99.41,99.41,27070.0
2021-10-11 12:00:00,99.42,99.47,99.33,99.33,17422.0,99.42,99.47,99.33,99.33,17422.0
2021-10-11 12:05:00,99.32,99.32,99.21,99.22,11015.0,99.32,99.32,99.21,99.22,11015.0
2021-10-11 12:10:00,99.2,99.21,98.99,98.99,9159.0,99.2,99.21,98.99,98.99,9159.0
2021-10-11 12:15:00,98.99,99.05,98.97,98.97,4766.0,98.99,99.05,98.97,98.97,4766.0
2021-10-11 12:20:00,98.96,99.07,98.96,99.06,5462.0,98.96,99.07,98.96,99.06,5462.0
2021-10-11 12:25:00,99.07,99.15,99.04,99.14,6613.0,99.07,99.15,99.04,99.14,6613.0
2021-10-11 12:30:00,99.12,99.15,99.09,99.13,4462.0,99.12,99.15,99.09,99.13,4462.0
2021-10-11 12:35:00,99.12,99.15,99.07,99.14,6236.0,99.12,99.15,99.07,99.14,6236.0
2021-10-11 12:40:00,99.16,99.22,99.13,99.18,6352.0,99.16,99.22,99.13,99.18,6352.0
2021-10-11 12:45:00,99.15,99.24,99.12,99.23,5947.0,99.15,99.24,99.12,99.23,5947.0
2021-10-11 12:50:00,99.21,99.22,99.05,99.12,8695.0,99.21,99.22,99.05,99.12,8695.0
2021-10-11 12:55:00,99.13,99.19,99.1,99.15,3515.0,99.13,99.19,99.1,99.15,3515.0
2021-10-11 13:00:00,99.16,99.16,98.97,98.98,7700.0,99.16,99.16,98.97,98.98,7700.0
2021-10-11 13:05:00,98.97,98.97,98.84,98.96,12014.0,98.97,98.97,98.84,98.96,12014.0
2021-10-11 13:10:00,98.94,99.0,98.93,99.0,4003.0,98.94,99.0,98.93,99.0,4003.0
2021-10-11 13:15:00,98.99,99.1,98.99,99.05,6252.0,98.99,99.1,98.99,99.05,6252.0
2021-10-11 13:20:00,99.04,99.06,98.94,98.95,6200.0,99.04,99.06,98.94,98.95,6200.0
2021-10-11 13:25:00,98.97,98.98,98.9,98.92,7392.0,98.97,98.98,98.9,98.92,7392.0
2021-10-11 13:30:00,98.92,99.01,98.92,99.01,5106.0,98.92,99.01,98.92,99.01,5106.0
2021-10-11 13:35:00,99.03,99.1,99.0,99.08,5201.0,99.03,99.1,99.0,99.08,5201.0
2021-10-11 13:40:00,99.08,99.11,99.07,99.08,3905.0,99.08,99.11,99.07,99.08,3905.0
2021-10-11 13:45:00,99.06,99.06,98.9,98.92,7166.0,99.06,99.06,98.9,98.92,7166.0
2021-10-11 13:50:00,98.89,98.94,98.85,98.92,8032.0,98.89,98.94,98.85,98.92,8032.0
2021-10-11 13:55:00,98.89,98.91,98.78,98.78,6714.0,98.89,98.91,98.78,98.78,6714.0
2021-10-11 14:00:00,98.77,98.77,98.68,98.7,12398.0,98.77,98.77,98.68,98.7,12398.0
2021-10-11 14:05:00,98.71,98.76,98.7,98.75,4608.0,98.71,98.76,98.7,98.75,4608.0
2021-10-11 14:10:00,98.77,98.86,98.77,98.79,6451.0,98.77,98.86,98.77,98.79,6451.0
2021-10-11 14:15:00,98.81,98.88,98.81,98.84,5208.0,98.81,98.88,98.81,98.84,5208.0
2021-10-11 14:20:00,98.84,98.84,98.74,98.77,5800.0,98.84,98.84,98.74,98.77,5800.0
2021-10-11 14:25:00,98.78,98.79,98.72,98.78,4537.0,98.78,98.79,98.72,98.78,4537.0
2021-10-11 14:30:00,98.78,98.86,98.78,98.85,5320.0,98.78,98.86,98.78,98.85,5320.0
2021-10-11 14:35:00,98.85,98.86,98.8,98.8,5400.0,98.85,98.86,98.8,98.8,5400.0
2021-10-11 14:40:00,98.81,98.9,98.77,98.84,7813.0,98.81,98.9,98.77,98.84,7813.0
2021-10-11 14:45:00,98.85,98.88,98.82,98.83,4115.0,98.85,98.88,98.82,98.83,4115.0
2021-10-11 14:50:00,98.85,98.85,98.78,98.84,5559.0,98.85,98.85,98.78,98.84,5559.0
2021-10-11 14:55:00,98.85,98.94,98.83,98.92,6322.0,98.85,98.94,98.83,98.92,6322.0
2021-10-11 15:00:00,98.92,98.95,98.88,98.91,5118.0,98.92,98.95,98.88,98.91,5118.0
2021-10-11 15:05:00,98.91,98.92,98.72,98.75,9643.0,98.91,98.92,98.72,98.75,9643.0
2021-10-11 15:10:00,98.76,98.83,98.74,98.83,5974.0,98.76,98.83,98.74,98.83,5974.0
2021-10-11 15:15:00,98.83,98.85,98.78,98.79,7411.0,98.83,98.85,98.78,98.79,7411.0
2021-10-11 15:20:00,98.79,98.79,98.68,98.69,9238.0,98.79,98.79,98.68,98.69,9238.0
2021-10-11 15:25:00,98.7,98.79,98.7,98.73,8700.0,98.7,98.79,98.7,98.73,8700.0
2021-10-11 15:30:00,98.74,98.84,98.73,98.78,14639.0,98.74,98.84,98.73,98.78,14639.0
2021-10-11 15:35:00,98.77,98.83,98.75,98.81,9129.0,98.77,98.83,98.75,98.81,9129.0
2021-10-11 15:40:00,98.83,98.84,98.75,98.76,14131.0,98.83,98.84,98.75,98.76,14131.0
2021-10-11 15:45:00,98.78,98.79,98.72,98.75,14487.0,98.78,98.79,98.72,98.75,14487.0
2021-10-11 15:50:00,98.74,98.74,98.59,98.61,27416.0,98.74,98.74,98.59,98.61,27416.0
2021-10-11 15:55:00,98.61,98.61,98.44,98.45,80733.0,98.61,98.61,98.44,98.45,80733.0
2021-10-12 09:30:00,98.37,99.25,98.0,99.03,30256.0,98.37,99.25,98.0,99.03,30256.0
2021-10-12 09:35:00,98.98,99.08,98.9,99.04,3500.0,98.98,99.08,98.9,99.04,3500.0
2021-10-12 09:40:00,99.03,99.07,98.72,98.75,5008.0,99.03,99.07,98.72,98.75,5008.0
2021-10-12 09:45:00,98.79,98.8,98.3,98.61,23022.0,98.79,98.8,98.3,98.61,23022.0
2021-10-12 09:50:00,98.66,99.17,98.66,99.07,7363.0,98.66,99.17,98.66,99.07,7363.0
2021-10-12 09:55:00,99.08,99.12,98.91,98.91,3700.0,99.08,99.12,98.91,98.91,3700.0
2021-10-12 10:00:00,98.89,99.05,98.83,98.87,4794.0,98.89,99.05,98.83,98.87,4794.0
2021-10-12 10:05:00,98.84,98.9,98.71,98.8,3708.0,98.84,98.9,98.71,98.8,3708.0
2021-10-12 10:10:00,98.84,98.87,98.76,98.84,3543.0,98.84,98.87,98.76,98.84,3543.0
2021-10-12 10:15:00,98.87,98.99,98.58,98.71,7299.0,98.87,98.99,98.58,98.71,7299.0
2021-10-12 10:20:00,98.68,98.7,98.56,98.67,3422.0,98.68,98.7,98.56,98.67,3422.0
2021-10-12 10:25:00,98.64,98.77,98.61,98.77,5345.0,98.64,98.77,98.61,98.77,5345.0
2021-10-12 10:30:00,98.76,98.76,98.59,98.7,8809.0,98.76,98.76,98.59,98.7,8809.0
2021-10-12 10:35:00,98.69,98.96,98.67,98.96,10042.0,98.69,98.96,98.67,98.96,10042.0
2021-10-12 10:40:00,98.98,98.98,98.87,98.91,2928.0,98.98,98.98,98.87,98.91,2928.0
2021-10-12 10:45:00,98.91,98.94,98.87,98.89,3370.0,98.91,98.94,98.87,98.89,3370.0
2021-10-12 10:50:00,98.91,98.93,98.75,98.77,8264.0,98.91,98.93,98.75,98.77,8264.0
2021-10-12 10:55:00,98.71,98.85,98.67,98.71,13052.0,98.71,98.85,98.67,98.71,13052.0
2021-10-12 11:00:00,98.74,98.83,98.71,98.77,5413.0,98.74,98.83,98.71,98.77,5413.0
2021-10-12 11:05:00,98.8,99.05,98.8,99.05,4100.0,98.8,99.05,98.8,99.05,4100.0
2021-10-12 11:10:00,99.05,99.06,98.82,98.82,5300.0,99.05,99.06,98.82,98.82,5300.0
2021-10-12 11:15:00,98.84,98.84,98.61,98.65,11049.0,98.84,98.84,98.61,98.65,11049.0
2021-10-12 11:20:00,98.65,98.81,98.65,98.78,4304.0,98.65,98.81,98.65,98.78,4304.0
2021-10-12 11:25:00,98.76,98.78,98.63,98.63,3448.0,98.76,98.78,98.63,98.63,3448.0
2021-10-12 11:30:00,98.61,98.64,98.47,98.47,3500.0,98.61,98.64,98.47,98.47,3500.0
2021-10-12 11:35:00,98.45,98.47,98.36,98.46,3410.0,98.45,98.47,98.36,98.46,3410.0
2021-10-12 11:40:00,98.46,98.5,98.4,98.43,2690.0,98.46,98.5,98.4,98.43,2690.0
2021-10-12 11:45:00,98.44,98.49,98.39,98.49,2649.0,98.44,98.49,98.39,98.49,2649.0
2021-10-12 11:50:00,98.52,98.52,98.4,98.44,1670.0,98.52,98.52,98.4,98.44,1670.0
2021-10-12 11:55:00,98.45,98.53,98.43,98.53,3606.0,98.45,98.53,98.43,98.53,3606.0
2021-10-12 12:00:00,98.55,98.6,98.52,98.59,5657.0,98.55,98.6,98.52,98.59,5657.0
2021-10-12 12:05:00,98.57,98.66,98.55,98.65,5562.0,98.57,98.66,98.55,98.65,5562.0
2021-10-12 12:10:00,98.64,98.75,98.64,98.73,3526.0,98.64,98.75,98.64,98.73,3526.0
2021-10-12 12:15:00,98.71,98.71,98.57,98.57,3800.0,98.71,98.71,98.57,98.57,3800.0
2021-10-12 12:20:00,98.56,98.6,98.55,98.55,4046.0,98.56,98.6,98.55,98.55,4046.0
2021-10-12 12:25:00,98.56,98.56,98.44,98.46,8294.0,98.56,98.56,98.44,98.46,8294.0
2021-10-12 12:30:00,98.44,98.53,98.35,98.36,9157.0,98.44,98.53,98.35,98.36,9157.0
2021-10-12 12:35:00,98.32,98.32,98.23,98.23,6986.0,98.32,98.32,98.23,98.23,6986.0
2021-10-12 12:40:00,98.26,98.32,98.25,98.29,2525.0,98.26,98.32,98.25,98.29,2525.0
2021-10-12 12:45:00,98.27,98.36,98.24,98.32,3587.0,98.27,98.36,98.24,98.32,3587.0
2021-10-12 12:50:00,98.31,98.32,98.27,98.27,3482.0,98.31,98.32,98.27,98.27,3482.0
2021-10-12 12:55:00,98.24,98.27,98.19,98.21,4267.0,98.24,98.27,98.19,98.21,4267.0
2021-10-12 13:00:00,98.21,98.26,98.19,98.21,3825.0,98.21,98.26,98.19,98.21,3825.0
2021-10-12 13:05:00,98.23,98.26,98.18,98.18,4673.0,98.23,98.26,98.18,98.18,4673.0
2021-10-12 13:10:00,98.19,98.22,98.16,98.17,2886.0,98.19,98.22,98.16,98.17,2886.0
2021-10-12 13:15:00,98.17,98.28,98.17,98.27,3125.0,98.17,98.28,98.17,98.27,3125.0
2021-10-12 13:20:00,98.24,98.25,98.18,98.19,9701.0,98.24,98.25,98.18,98.19,9701.0
2021-10-12 13:25:00,98.18,98.32,98.18,98.32,3101.0,98.18,98.32,98.18,98.32,3101.0
2021-10-12 13:30:00,98.28,98.32,98.28,98.32,2200.0,98.28,98.32,98.28,98.32,2200.0
2021-10-12 13:35:00,98.32,98.32,98.28,98.3,5081.0,98.32,98.32,98.28,98.3,5081.0
2021-10-12 13:40:00,98.31,98.38,98.31,98.38,2132.0,98.31,98.38,98.31,98.38,2132.0
2021-10-12 13:45:00,98.37,98.37,98.3,98.3,3700.0,98.37,98.37,98.3,98.3,3700.0
2021-10-12 13:50:00,98.3,98.37,98.15,98.16,8066.0,98.3,98.37,98.15,98.16,8066.0
2021-10-12 13:55:00,98.17,98.24,98.17,98.22,4100.0,98.17,98.24,98.17,98.22,4100.0
2021-10-12 14:00:00,98.2,98.24,98.17,98.24,3550.0,98.2,98.24,98.17,98.24,3550.0
2021-10-12 14:05:00,98.28,98.3,98.23,98.29,5407.0,98.28,98.3,98.23,98.29,5407.0
2021-10-12 14:10:00,98.31,98.33,98.26,98.28,4609.0,98.31,98.33,98.26,98.28,4609.0
2021-10-12 14:15:00,98.31,98.43,98.29,98.31,3981.0,98.31,98.43,98.29,98.31,3981.0
2021-10-12 14:20:00,98.33,98.34,98.27,98.32,2028.0,98.33,98.34,98.27,98.32,2028.0
2021-10-12 14:25:00,98.31,98.36,98.3,98.3,2385.0,98.31,98.36,98.3,98.3,2385.0
2021-10-12 14:30:00,98.34,98.34,98.26,98.31,2842.0,98.34,98.34,98.26,98.31,2842.0
2021-10-12 14:35:00,98.29,98.33,98.17,98.2,4000.0,98.29,98.33,98.17,98.2,4000.0
2021-10-12 14:40:00,98.18,98.21,98.17,98.21,2321.0,98.18,98.21,98.17,98.21,2321.0
2021-10-12 14:45:00,98.18,98.22,98.16,98.21,3633.0,98.18,98.22,98.16,98.21,3633.0
2021-10-12 14:50:00,98.19,98.29,98.19,98.29,2679.0,98.19,98.29,98.19,98.29,2679.0
2021-10-12 14:55:00,98.3,98.3,98.12,98.17,7729.0,98.3,98.3,98.12,98.17,7729.0
2021-10-12 15:00:00,98.13,98.17,98.06,98.07,8835.0,98.13,98.17,98.06,98.07,8835.0
2021-10-12 15:05:00,98.11,98.14,98.08,98.1,9235.0,98.11,98.14,98.08,98.1,9235.0
2021-10-12 15:10:00,98.13,98.13,98.07,98.1,5817.0,98.13,98.13,98.07,98.1,5817.0
2021-10-12 15:15:00,98.09,98.09,97.93,98.01,20751.0,98.09,98.09,97.93,98.01,20751.0
2021-10-12 15:20:00,98.02,98.05,97.98,98.04,10539.0,98.02,98.05,97.98,98.04,10539.0
2021-10-12 15:25:00,98.03,98.15,97.99,98.15,10061.0,98.03,98.15,97.99,98.15,10061.0
2021-10-12 15:30:00,98.12,98.17,98.08,98.12,11343.0,98.12,98.17,98.08,98.12,11343.0
2021-10-12 15:35:00,98.13,98.16,98.0,98.02,13121.0,98.13,98.16,98.0,98.02,13121.0
2021-10-12 15:40:00,98.02,98.1,97.97,97.98,14703.0,98.02,98.1,97.97,97.98,14703.0
2021-10-12 15:45:00,97.96,98.03,97.95,98.02,23518.0,97.96,98.03,97.95,98.02,23518.0
2021-10-12 15:50:00,98.04,98.04,97.86,97.95,33243.0,98.04,98.04,97.86,97.95,33243.0
2021-10-12 15:55:00,97.95,98.13,97.94,98.11,71530.0,97.95,98.13,97.94,98.11,71530.0
2021-10-13 09:30:00,97.56,98.28,97.54,97.97,39358.0,97.56,98.28,97.54,97.97,39358.0
2021-10-13 09:35:00,98.03,98.57,98.02,98.55,16758.0,98.03,98.57,98.02,98.55,16758.0
2021-10-13 09:40:00,98.5,98.65,98.11,98.28,6694.0,98.5,98.65,98.11,98.28,6694.0
2021-10-13 09:45:00,98.23,98.32,98.15,98.32,2536.0,98.23,98.32,98.15,98.32,2536.0
2021-10-13 09:50:00,98.25,98.32,97.94,97.97,8364.0,98.25,98.32,97.94,97.97,8364.0
2021-10-13 09:55:00,97.88,97.94,97.63,97.75,24228.0,97.88,97.94,97.63,97.75,24228.0
2021-10-13 10:00:00,97.8,97.8,97.51,97.62,4036.0,97.8,97.8,97.51,97.62,4036.0
2021-10-13 10:05:00,97.57,97.72,97.54,97.65,5304.0,97.57,97.72,97.54,97.65,5304.0
2021-10-13 10:10:00,97.65,97.65,97.34,97.57,6350.0,97.65,97.65,97.34,97.57,6350.0
2021-10-13 10:15:00,97.59,97.69,97.49,97.69,4511.0,97.59,97.69,97.49,97.69,4511.0
2021-10-13 10:20:00,97.71,97.71,97.58,97.59,4021.0,97.71,97.71,97.58,97.59,4021.0
2021-10-13 10:25:00,97.59,97.65,97.56,97.65,2486.0,97.59,97.65,97.56,97.65,2486.0
2021-10-13 10:30:00,97.63,97.86,97.54,97.85,5267.0,97.63,97.86,97.54,97.85,5267.0
2021-10-13 10:35:00,97.84,97.91,97.81,97.85,4332.0,97.84,97.91,97.81,97.85,4332.0
2021-10-13 10:40:00,97.83,97.88,97.74,97.84,3300.0,97.83,97.88,97.74,97.84,3300.0
2021-10-13 10:45:00,97.85,97.9,97.77,97.77,5715.0,97.85,97.9,97.77,97.77,5715.0
2021-10-13 10:50:00,97.77,97.8,97.72,97.72,7787.0,97.77,97.8,97.72,97.72,7787.0
2021-10-13 10:55:00,97.7,97.73,97.65,97.69,4851.0,97.7,97.73,97.65,97.69,4851.0
2021-10-13 11:00:00,97.7,97.96,97.7,97.94,2505.0,97.7,97.96,97.7,97.94,2505.0
2021-10-13 11:05:00,97.98,97.98,97.89,97.98,2998.0,97.98,97.98,97.89,97.98,2998.0
2021-10-13 11:10:00,97.94,98.11,97.94,98.09,4427.0,97.94,98.11,97.94,98.09,4427.0
2021-10-13 11:15:00,98.06,98.22,98.06,98.13,4972.0,98.06,98.22,98.06,98.13,4972.0
2021-10-13 11:20:00,98.15,98.17,98.02,98.02,28807.0,98.15,98.17,98.02,98.02,28807.0
2021-10-13 11:25:00,98.02,98.02,97.89,97.97,5039.0,98.02,98.02,97.89,97.97,5039.0
2021-10-13 11:30:00,97.96,97.97,97.91,97.94,2800.0,97.96,97.97,97.91,97.94,2800.0
2021-10-13 11:35:00,97.91,97.92,97.81,97.87,3684.0,97.91,97.92,97.81,97.87,3684.0
2021-10-13 11:40:00,97.89,98.02,97.89,98.0,1800.0,97.89,98.02,97.89,98.0,1800.0
2021-10-13 11:45:00,98.03,98.33,98.03,98.23,5960.0,98.03,98.33,98.03,98.23,5960.0
2021-10-13 11:50:00,98.25,98.29,98.19,98.21,10200.0,98.25,98.29,98.19,98.21,10200.0
2021-10-13 11:55:00,98.23,98.37,98.18,98.36,11838.0,98.23,98.37,98.18,98.36,11838.0
2021-10-13 12:00:00,98.37,98.42,98.31,98.34,4600.0,98.37,98.42,98.31,98.34,4600.0
2021-10-13 12:05:00,98.36,98.4,98.32,98.37,2800.0,98.36,98.4,98.32,98.37,2800.0
2021-10-13 12:10:00,98.35,98.35,98.3,98.32,3200.0,98.35,98.35,98.3,98.32,3200.0
2021-10-13 12:15:00,98.34,98.34,98.24,98.25,6881.0,98.34,98.34,98.24,98.25,6881.0
2021-10-13 12:20:00,98.25,98.29,98.22,98.29,3990.0,98.25,98.29,98.22,98.29,3990.0
2021-10-13 12:25:00,98.29,98.3,98.23,98.24,7312.0,98.29,98.3,98.23,98.24,7312.0
2021-10-13 12:30:00,98.24,98.24,98.06,98.08,3483.0,98.24,98.24,98.06,98.08,3483.0
2021-10-13 12:35:00,98.08,98.17,98.08,98.13,5335.0,98.08,98.17,98.08,98.13,5335.0
2021-10-13 12:40:00,98.14,98.23,98.12,98.13,6360.0,98.14,98.23,98.12,98.13,6360.0
2021-10-13 12:45:00,98.07,98.12,98.04,98.05,4521.0,98.07,98.12,98.04,98.05,4521.0
2021-10-13 12:50:00,98.05,98.05,97.85,97.91,13344.0,98.05,98.05,97.85,97.91,13344.0
2021-10-13 12:55:00,97.91,97.91,97.86,97.89,2400.0,97.91,97.91,97.86,97.89,2400.0
2021-10-13 13:00:00,97.91,97.93,97.82,97.89,7473.0,97.91,97.93,97.82,97.89,7473.0
2021-10-13 13:05:00,97.93,98.0,97.74,97.8,19045.0,97.93,98.0,97.74,97.8,19045.0
2021-10-13 13:10:00,97.78,97.93,97.74,97.93,7002.0,97.78,97.93,97.74,97.93,7002.0
2021-10-13 13:15:00,97.95,97.97,97.86,97.87,5038.0,97.95,97.97,97.86,97.87,5038.0
2021-10-13 13:20:00,97.91,97.91,97.84,97.9,3428.0,97.91,97.91,97.84,97.9,3428.0
2021-10-13 13:25:00,97.9,98.01,97.87,97.97,6901.0,97.9,98.01,97.87,97.97,6901.0
2021-10-13 13:30:00,97.96,98.01,97.84,97.84,18391.0,97.96,98.01,97.84,97.84,18391.0
2021-10-13 13:35:00,97.83,97.88,97.78,97.83,15744.0,97.83,97.88,97.78,97.83,15744.0
2021-10-13 13:40:00,97.83,97.86,97.7,97.72,13179.0,97.83,97.86,97.7,97.72,13179.0
2021-10-13 13:45:00,97.74,97.74,97.6,97.67,10179.0,97.74,97.74,97.6,97.67,10179.0
2021-10-13 13:50:00,97.67,97.68,97.61,97.67,12798.0,97.67,97.68,97.61,97.67,12798.0
2021-10-13 13:55:00,97.64,97.73,97.63,97.7,8839.0,97.64,97.73,97.63,97.7,8839.0
2021-10-13 14:00:00,97.74,97.93,97.57,97.68,20223.0,97.74,97.93,97.57,97.68,20223.0
2021-10-13 14:05:00,97.69,97.75,97.47,97.66,16083.0,97.69,97.75,97.47,97.66,16083.0
2021-10-13 14:10:00,97.67,97.72,97.48,97.72,15754.0,97.67,97.72,97.48,97.72,15754.0
2021-10-13 14:15:00,97.72,97.72,97.54,97.54,17673.0,97.72,97.72,97.54,97.54,17673.0
2021-10-13 14:20:00,97.59,97.67,97.55,97.56,14460.0,97.59,97.67,97.55,97.56,14460.0
2021-10-13 14:25:00,97.55,97.56,97.41,97.42,17553.0,97.55,97.56,97.41,97.42,17553.0
2021-10-13 14:30:00,97.42,97.44,97.34,97.4,11850.0,97.42,97.44,97.34,97.4,11850.0
2021-10-13 14:35:00,97.46,97.46,97.32,97.33,6903.0,97.46,97.46,97.32,97.33,6903.0
2021-10-13 14:40:00,97.33,97.33,97.22,97.27,9970.0,97.33,97.33,97.22,97.27,9970.0
2021-10-13 14:45:00,97.32,97.33,97.26,97.29,6492.0,97.32,97.33,97.26,97.29,6492.0
2021-10-13 14:50:00,97.31,97.43,97.28,97.41,6164.0,97.31,97.43,97.28,97.41,6164.0
2021-10-13 14:55:00,97.42,97.53,97.42,97.5,5862.0,97.42,97.53,97.42,97.5,5862.0
2021-10-13 15:00:00,97.52,97.54,97.33,97.43,28459.0,97.52,97.54,97.33,97.43,28459.0
2021-10-13 15:05:00,97.41,97.5,97.33,97.5,23172.0,97.41,97.5,97.33,97.5,23172.0
2021-10-13 15:10:00,97.51,97.54,97.39,97.39,12543.0,97.51,97.54,97.39,97.39,12543.0
2021-10-13 15:15:00,97.4,97.55,97.4,97.51,14397.0,97.4,97.55,97.4,97.51,14397.0
2021-10-13 15:20:00,97.51,97.58,97.51,97.55,30104.0,97.51,97.58,97.51,97.55,30104.0
2021-10-13 15:25:00,97.54,97.54,97.41,97.43,31860.0,97.54,97.54,97.41,97.43,31860.0
2021-10-13 15:30:00,97.44,97.51,97.31,97.32,17536.0,97.44,97.51,97.31,97.32,17536.0
2021-10-13 15:35:00,97.32,97.39,97.3,97.36,23523.0,97.32,97.39,97.3,97.36,23523.0
2021-10-13 15:40:00,97.36,97.4,97.23,97.33,24943.0,97.36,97.4,97.23,97.33,24943.0
2021-10-13 15:45:00,97.31,97.4,97.28,97.36,57876.0,97.31,97.4,97.28,97.36,57876.0
2021-10-13 15:50:00,97.34,97.37,97.18,97.22,55935.0,97.34,97.37,97.18,97.22,55935.0
2021-10-13 15:55:00,97.2,97.41,97.17,97.4,106023.0,97.2,97.41,97.17,97.4,106023.0
2021-10-14 09:30:00,97.22,97.65,97.1,97.3,65635.0,97.22,97.65,97.1,97.3,65635.0
2021-10-14 09:35:00,97.31,97.32,97.0,97.12,19029.0,97.31,97.32,97.0,97.12,19029.0
2021-10-14 09:40:00,97.08,97.38,97.07,97.16,3875.0,97.08,97.38,97.07,97.16,3875.0
2021-10-14 09:45:00,97.17,97.4,97.17,97.31,7538.0,97.17,97.4,97.17,97.31,7538.0
2021-10-14 09:50:00,97.25,97.32,97.13,97.13,6216.0,97.25,97.32,97.13,97.13,6216.0
2021-10-14 09:55:00,97.14,97.19,96.7,97.02,14860.0,97.14,97.19,96.7,97.02,14860.0
2021-10-14 10:00:00,97.11,97.4,97.11,97.39,4681.0,97.11,97.4,97.11,97.39,4681.0
2021-10-14 10:05:00,97.4,97.43,97.22,97.43,44866.0,97.4,97.43,97.22,97.43,44866.0
2021-10-14 10:10:00,97.49,97.6,97.48,97.59,41812.0,97.49,97.6,97.48,97.59,41812.0
2021-10-14 10:15:00,97.59,97.6,97.37,97.38,9308.0,97.59,97.6,97.37,97.38,9308.0
2021-10-14 10:20:00,97.4,97.49,97.37,97.42,5317.0,97.4,97.49,97.37,97.42,5317.0
2021-10-14 10:25:00,97.43,97.43,97.29,97.39,28837.0,97.43,97.43,97.29,97.39,28837.0
2021-10-14 10:30:00,97.42,97.49,97.35,97.35,92761.0,97.42,97.49,97.35,97.35,92761.0
2021-10-14 10:35:00,97.34,97.36,97.12,97.22,39300.0,97.34,97.36,97.12,97.22,39300.0
2021-10-14 10:40:00,97.18,97.42,97.16,97.33,5311.0,97.18,97.42,97.16,97.33,5311.0
2021-10-14 10:45:00,97.31,97.84,97.27,97.62,38224.0,97.31,97.84,97.27,97.62,38224.0
2021-10-14 10:50:00,97.64,97.64,97.53,97.54,15817.0,97.64,97.64,97.53,97.54,15817.0
2021-10-14 10:55:00,97.56,97.84,97.54,97.84,23299.0,97.56,97.84,97.54,97.84,23299.0
2021-10-14 11:00:00,97.84,98.0,97.79,97.92,16359.0,97.84,98.0,97.79,97.92,16359.0
2021-10-14 11:05:00,97.93,98.01,97.9,98.0,15797.0,97.93,98.01,97.9,98.0,15797.0
2021-10-14 11:10:00,97.98,98.13,97.97,98.13,6898.0,97.98,98.13,97.97,98.13,6898.0
2021-10-14 11:15:00,98.15,98.19,98.06,98.17,8628.0,98.15,98.19,98.06,98.17,8628.0
2021-10-14 11:20:00,98.15,98.5,98.15,98.49,23896.0,98.15,98.5,98.15,98.49,23896.0
2021-10-14 11:25:00,98.52,98.67,98.48,98.67,29213.0,98.52,98.67,98.48,98.67,29213.0
2021-10-14 11:30:00,98.7,98.72,98.57,98.64,28151.0,98.7,98.72,98.57,98.64,28151.0
2021-10-14 11:35:00,98.61,98.77,98.58,98.77,9346.0,98.61,98.77,98.58,98.77,9346.0
2021-10-14 11:40:00,98.79,98.92,98.71,98.78,19016.0,98.79,98.92,98.71,98.78,19016.0
2021-10-14 11:45:00,98.79,98.85,98.72,98.84,12101.0,98.79,98.85,98.72,98.84,12101.0
2021-10-14 11:50:00,98.84,98.99,98.83,98.94,13256.0,98.84,98.99,98.83,98.94,13256.0
2021-10-14 11:55:00,98.94,98.97,98.86,98.93,7456.0,98.94,98.97,98.86,98.93,7456.0
2021-10-14 12:00:00,98.91,99.15,98.9,99.06,10506.0,98.91,99.15,98.9,99.06,10506.0
2021-10-14 12:05:00,99.07,99.08,98.94,98.99,11982.0,99.07,99.08,98.94,98.99,11982.0
2021-10-14 12:10:00,98.96,99.08,98.89,99.06,26532.0,98.96,99.08,98.89,99.06,26532.0
2021-10-14 12:15:00,99.06,99.07,98.71,98.73,50971.0,99.06,99.07,98.71,98.73,50971.0
2021-10-14 12:20:00,98.73,98.75,98.55,98.62,19771.0,98.73,98.75,98.55,98.62,19771.0
2021-10-14 12:25:00,98.63,98.66,98.55,98.55,6791.0,98.63,98.66,98.55,98.55,6791.0
2021-10-14 12:30:00,98.56,98.76,98.56,98.76,30665.0,98.56,98.76,98.56,98.76,30665.0
2021-10-14 12:35:00,98.76,98.92,98.75,98.92,5278.0,98.76,98.92,98.75,98.92,5278.0
2021-10-14 12:40:00,98.97,98.99,98.84,98.86,10609.0,98.97,98.99,98.84,98.86,10609.0
2021-10-14 12:45:00,98.87,98.93,98.83,98.83,30276.0,98.87,98.93,98.83,98.83,30276.0
2021-10-14 12:50:00,98.87,98.98,98.87,98.95,9402.0,98.87,98.98,98.87,98.95,9402.0
2021-10-14 12:55:00,98.9,99.08,98.89,98.98,13719.0,98.9,99.08,98.89,98.98,13719.0
2021-10-14 13:00:00,99.0,99.04,98.97,98.99,8018.0,99.0,99.04,98.97,98.99,8018.0
2021-10-14 13:05:00,99.0,99.0,98.85,98.89,5883.0,99.0,99.0,98.85,98.89,5883.0
2021-10-14 13:10:00,98.86,98.88,98.81,98.83,3976.0,98.86,98.88,98.81,98.83,3976.0
2021-10-14 13:15:00,98.83,98.94,98.82,98.92,6902.0,98.83,98.94,98.82,98.92,6902.0
2021-10-14 13:20:00,98.93,98.94,98.88,98.92,6226.0,98.93,98.94,98.88,98.92,6226.0
2021-10-14 13:25:00,98.94,98.94,98.77,98.78,6272.0,98.94,98.94,98.77,98.78,6272.0
2021-10-14 13:30:00,98.81,99.01,98.81,98.91,12666.0,98.81,99.01,98.81,98.91,12666.0
2021-10-14 13:35:00,98.91,99.02,98.91,98.94,3409.0,98.91,99.02,98.91,98.94,3409.0
2021-10-14 13:40:00,98.95,98.97,98.89,98.92,4500.0,98.95,98.97,98.89,98.92,4500.0
2021-10-14 13:45:00,98.89,99.07,98.89,99.04,9002.0,98.89,99.07,98.89,99.04,9002.0
2021-10-14 13:50:00,99.03,99.04,98.95,98.95,5838.0,99.03,99.04,98.95,98.95,5838.0
2021-10-14 13:55:00,98.95,99.02,98.95,98.96,6306.0,98.95,99.02,98.95,98.96,6306.0
2021-10-14 14:00:00,98.96,99.02,98.8,98.8,4300.0,98.96,99.02,98.8,98.8,4300.0
2021-10-14 14:05:00,98.76,98.89,98.71,98.88,7728.0,98.76,98.89,98.71,98.88,7728.0
2021-10-14 14:10:00,98.87,98.91,98.81,98.81,14137.0,98.87,98.91,98.81,98.81,14137.0
2021-10-14 14:15:00,98.81,98.84,98.73,98.74,4584.0,98.81,98.84,98.73,98.74,4584.0
2021-10-14 14:20:00,98.72,98.83,98.72,98.83,8540.0,98.72,98.83,98.72,98.83,8540.0
2021-10-14 14:25:00,98.81,98.82,98.71,98.75,5216.0,98.81,98.82,98.71,98.75,5216.0
2021-10-14 14:30:00,98.75,98.8,98.73,98.77,5300.0,98.75,98.8,98.73,98.77,5300.0
2021-10-14 14:35:00,98.77,98.79,98.73,98.75,6853.0,98.77,98.79,98.73,98.75,6853.0
2021-10-14 14:40:00,98.73,98.74,98.63,98.66,6112.0,98.73,98.74,98.63,98.66,6112.0
2021-10-14 14:45:00,98.67,98.68,98.58,98.58,5300.0,98.67,98.68,98.58,98.58,5300.0
2021-10-14 14:50:00,98.58,98.58,98.53,98.57,6424.0,98.58,98.58,98.53,98.57,6424.0
2021-10-14 14:55:00,98.57,98.62,98.56,98.6,8267.0,98.57,98.62,98.56,98.6,8267.0
2021-10-14 15:00:00,98.59,98.6,98.45,98.5,9781.0,98.59,98.6,98.45,98.5,9781.0
2021-10-14 15:05:00,98.5,98.51,98.42,98.46,12067.0,98.5,98.51,98.42,98.46,12067.0
2021-10-14 15:10:00,98.45,98.49,98.38,98.45,9834.0,98.45,98.49,98.38,98.45,9834.0
2021-10-14 15:15:00,98.44,98.56,98.35,98.52,20820.0,98.44,98.56,98.35,98.52,20820.0
2021-10-14 15:20:00,98.52,98.55,98.49,98.53,18554.0,98.52,98.55,98.49,98.53,18554.0
2021-10-14 15:25:00,98.54,98.65,98.52,98.53,8557.0,98.54,98.65,98.52,98.53,8557.0
2021-10-14 15:30:00,98.53,98.58,98.52,98.55,34745.0,98.53,98.58,98.52,98.55,34745.0
2021-10-14 15:35:00,98.55,98.57,98.52,98.53,18883.0,98.55,98.57,98.52,98.53,18883.0
2021-10-14 15:40:00,98.54,98.66,98.52,98.66,19972.0,98.54,98.66,98.52,98.66,19972.0
2021-10-14 15:45:00,98.65,98.66,98.55,98.59,39560.0,98.65,98.66,98.55,98.59,39560.0
2021-10-14 15:50:00,98.61,98.87,98.57,98.63,84248.0,98.61,98.87,98.57,98.63,84248.0
2021-10-14 15:55:00,98.62,98.73,98.43,98.66,118200.0,98.62,98.73,98.43,98.66,118200.0
2021-10-15 09:30:00,99.36,99.82,99.14,99.19,81328.0,99.36,99.82,99.14,99.19,81328.0
2021-10-15 09:35:00,99.13,99.58,99.12,99.4,9745.0,99.13,99.58,99.12,99.4,9745.0
2021-10-15 09:40:00,99.32,99.37,99.21,99.3,8934.0,99.32,99.37,99.21,99.3,8934.0
2021-10-15 09:45:00,99.33,99.41,99.2,99.41,6007.0,99.33,99.41,99.2,99.41,6007.0
2021-10-15 09:50:00,99.44,99.53,99.28,99.29,10362.0,99.44,99.53,99.28,99.29,10362.0
2021-10-15 09:55:00,99.31,99.43,99.28,99.31,8091.0,99.31,99.43,99.28,99.31,8091.0
2021-10-15 10:00:00,99.27,99.27,99.04,99.14,24105.0,99.27,99.27,99.04,99.14,24105.0
2021-10-15 10:05:00,99.13,99.44,99.1,99.44,14382.0,99.13,99.44,99.1,99.44,14382.0
2021-10-15 10:10:00,99.45,99.48,99.33,99.41,9184.0,99.45,99.48,99.33,99.41,9184.0
2021-10-15 10:15:00,99.37,99.4,99.28,99.32,9514.0,99.37,99.4,99.28,99.32,9514.0
2021-10-15 10:20:00,99.31,99.45,99.28,99.29,5481.0,99.31,99.45,99.28,99.29,5481.0
2021-10-15 10:25:00,99.29,99.43,99.19,99.3,60039.0,99.29,99.43,99.19,99.3,60039.0
2021-10-15 10:30:00,99.36,99.65,99.35,99.63,7967.0,99.36,99.65,99.35,99.63,7967.0
2021-10-15 10:35:00,99.65,99.67,99.58,99.66,15251.0,99.65,99.67,99.58,99.66,15251.0
2021-10-15 10:40:00,99.66,99.66,99.51,99.51,8695.0,99.66,99.66,99.51,99.51,8695.0
2021-10-15 10:45:00,99.52,99.7,99.47,99.65,8506.0,99.52,99.7,99.47,99.65,8506.0
2021-10-15 10:50:00,99.67,99.82,99.6,99.6,24821.0,99.67,99.82,99.6,99.6,24821.0
2021-10-15 10:55:00,99.57,99.57,99.45,99.48,2626.0,99.57,99.57,99.45,99.48,2626.0
2021-10-15 11:00:00,99.44,99.44,99.32,99.32,3102.0,99.44,99.44,99.32,99.32,3102.0
2021-10-15 11:05:00,99.31,99.32,99.2,99.31,37008.0,99.31,99.32,99.2,99.31,37008.0
2021-10-15 11:10:00,99.34,99.42,99.25,99.29,6784.0,99.34,99.42,99.25,99.29,6784.0
2021-10-15 11:15:00,99.29,99.32,99.22,99.29,4300.0,99.29,99.32,99.22,99.29,4300.0
2021-10-15 11:20:00,99.31,99.38,99.26,99.38,4418.0,99.31,99.38,99.26,99.38,4418.0
2021-10-15 11:25:00,99.38,99.44,99.3,99.4,22556.0,99.38,99.44,99.3,99.4,22556.0
2021-10-15 11:30:00,99.34,99.38,99.27,99.34,13819.0,99.34,99.38,99.27,99.34,13819.0
2021-10-15 11:35:00,99.33,99.38,99.29,99.34,31932.0,99.33,99.38,99.29,99.34,31932.0
2021-10-15 11:40:00,99.32,99.38,99.29,99.3,23361.0,99.32,99.38,99.29,99.3,23361.0
2021-10-15 11:45:00,99.3,99.3,99.23,99.28,17094.0,99.3,99.3,99.23,99.28,17094.0
2021-10-15 11:50:00,99.24,99.26,99.09,99.09,5851.0,99.24,99.26,99.09,99.09,5851.0
2021-10-15 11:55:00,99.07,99.09,98.94,99.04,12115.0,99.07,99.09,98.94,99.04,12115.0
2021-10-15 12:00:00,99.02,99.13,99.02,99.13,2311.0,99.02,99.13,99.02,99.13,2311.0
2021-10-15 12:05:00,99.13,99.26,99.12,99.22,43578.0,99.13,99.26,99.12,99.22,43578.0
2021-10-15 12:10:00,99.21,99.21,99.14,99.18,3658.0,99.21,99.21,99.14,99.18,3658.0
2021-10-15 12:15:00,99.15,99.17,99.05,99.11,4948.0,99.15,99.17,99.05,99.11,4948.0
2021-10-15 12:20:00,99.09,99.11,98.97,99.07,9577.0,99.09,99.11,98.97,99.07,9577.0
2021-10-15 12:25:00,99.1,99.11,99.05,99.1,1926.0,99.1,99.11,99.05,99.1,1926.0
2021-10-15 12:30:00,99.12,99.16,99.09,99.09,2595.0,99.12,99.16,99.09,99.09,2595.0
2021-10-15 12:35:00,99.09,99.09,98.93,98.93,6212.0,99.09,99.09,98.93,98.93,6212.0
2021-10-15 12:40:00,98.94,99.02,98.93,99.01,7189.0,98.94,99.02,98.93,99.01,7189.0
2021-10-15 12:45:00,99.01,99.04,98.93,98.94,21726.0,99.01,99.04,98.93,98.94,21726.0
2021-10-15 12:50:00,98.94,98.97,98.88,98.93,9329.0,98.94,98.97,98.88,98.93,9329.0
2021-10-15 12:55:00,98.93,98.93,98.87,98.88,5035.0,98.93,98.93,98.87,98.88,5035.0
2021-10-15 13:00:00,98.9,98.94,98.81,98.92,23874.0,98.9,98.94,98.81,98.92,23874.0
2021-10-15 13:05:00,98.89,99.05,98.89,99.01,16069.0,98.89,99.05,98.89,99.01,16069.0
2021-10-15 13:10:00,99.0,99.12,99.0,99.08,6617.0,99.0,99.12,99.0,99.08,6617.0
2021-10-15 13:15:00,99.07,99.12,99.02,99.12,9871.0,99.07,99.12,99.02,99.12,9871.0
2021-10-15 13:20:00,99.13,99.15,99.0,99.01,7508.0,99.13,99.15,99.0,99.01,7508.0
2021-10-15 13:25:00,99.0,99.05,98.95,98.97,8078.0,99.0,99.05,98.95,98.97,8078.0
2021-10-15 13:30:00,98.99,99.04,98.99,99.04,6389.0,98.99,99.04,98.99,99.04,6389.0
2021-10-15 13:35:00,99.05,99.09,99.02,99.06,7497.0,99.05,99.09,99.02,99.06,7497.0
2021-10-15 13:40:00,99.03,99.1,99.02,99.1,6156.0,99.03,99.1,99.02,99.1,6156.0
2021-10-15 13:45:00,99.09,99.15,99.09,99.15,3811.0,99.09,99.15,99.09,99.15,3811.0
2021-10-15 13:50:00,99.14,99.26,99.14,99.25,5158.0,99.14,99.26,99.14,99.25,5158.0
2021-10-15 13:55:00,99.25,99.26,99.14,99.15,13534.0,99.25,99.26,99.14,99.15,13534.0
2021-10-15 14:00:00,99.15,99.35,99.15,99.35,6574.0,99.15,99.35,99.15,99.35,6574.0
2021-10-15 14:05:00,99.33,99.39,99.29,99.35,15809.0,99.33,99.39,99.29,99.35,15809.0
2021-10-15 14:10:00,99.33,99.35,99.23,99.27,3437.0,99.33,99.35,99.23,99.27,3437.0
2021-10-15 14:15:00,99.28,99.32,99.15,99.21,5988.0,99.28,99.32,99.15,99.21,5988.0
2021-10-15 14:20:00,99.18,99.19,99.12,99.15,3285.0,99.18,99.19,99.12,99.15,3285.0
2021-10-15 14:25:00,99.17,99.2,99.13,99.14,4130.0,99.17,99.2,99.13,99.14,4130.0
2021-10-15 14:30:00,99.15,99.24,99.09,99.23,9741.0,99.15,99.24,99.09,99.23,9741.0
2021-10-15 14:35:00,99.25,99.27,99.22,99.24,3815.0,99.25,99.27,99.22,99.24,3815.0
2021-10-15 14:40:00,99.23,99.31,99.22,99.3,6328.0,99.23,99.31,99.22,99.3,6328.0
2021-10-15 14:45:00,99.3,99.3,99.23,99.29,5000.0,99.3,99.3,99.23,99.29,5000.0
2021-10-15 14:50:00,99.27,99.29,99.2,99.23,6713.0,99.27,99.29,99.2,99.23,6713.0
2021-10-15 14:55:00,99.22,99.33,99.22,99.33,15993.0,99.22,99.33,99.22,99.33,15993.0
2021-10-15 15:00:00,99.34,99.35,99.16,99.16,11512.0,99.34,99.35,99.16,99.16,11512.0
2021-10-15 15:05:00,99.15,99.18,99.11,99.12,7603.0,99.15,99.18,99.11,99.12,7603.0
2021-10-15 15:10:00,99.1,99.33,99.1,99.33,20331.0,99.1,99.33,99.1,99.33,20331.0
2021-10-15 15:15:00,99.31,99.31,99.22,99.23,12402.0,99.31,99.31,99.22,99.23,12402.0
2021-10-15 15:20:00,99.23,99.36,99.22,99.36,10315.0,99.23,99.36,99.22,99.36,10315.0
2021-10-15 15:25:00,99.36,99.42,99.28,99.35,19641.0,99.36,99.42,99.28,99.35,19641.0
2021-10-15 15:30:00,99.3,99.3,99.26,99.3,14057.0,99.3,99.3,99.26,99.3,14057.0
2021-10-15 15:35:00,99.3,99.48,99.3,99.4,29157.0,99.3,99.48,99.3,99.4,29157.0
2021-10-15 15:40:00,99.4,99.5,99.36,99.39,32370.0,99.4,99.5,99.36,99.39,32370.0
2021-10-15 15:45:00,99.37,99.38,99.26,99.29,31024.0,99.37,99.38,99.26,99.29,31024.0
2021-10-15 15:50:00,99.3,99.33,99.26,99.27,59393.0,99.3,99.33,99.26,99.27,59393.0
2021-10-15 15:55:00,99.27,99.29,99.26,99.27,118085.0,99.27,99.29,99.26,99.27,118085.0
2021-10-18 09:30:00,98.61,98.98,98.51,98.54,24895.0,98.61,98.98,98.51,98.54,24895.0
2021-10-18 09:35:00,98.54,98.72,98.43,98.57,5950.0,98.54,98.72,98.43,98.57,5950.0
2021-10-18 09:40:00,98.57,98.72,98.5,98.65,6712.0,98.57,98.72,98.5,98.65,6712.0
2021-10-18 09:45:00,98.72,99.45,98.71,99.16,26103.0,98.72,99.45,98.71,99.16,26103.0
2021-10-18 09:50:00,99.2,99.26,99.06,99.09,8640.0,99.2,99.26,99.06,99.09,8640.0
2021-10-18 09:55:00,99.09,99.21,99.04,99.04,3515.0,99.09,99.21,99.04,99.04,3515.0
2021-10-18 10:00:00,99.06,99.29,99.06,99.29,9360.0,99.06,99.29,99.06,99.29,9360.0
2021-10-18 10:05:00,99.25,99.37,99.25,99.3,3626.0,99.25,99.37,99.25,99.3,3626.0
2021-10-18 10:10:00,99.29,99.3,99.22,99.25,3095.0,99.29,99.3,99.22,99.25,3095.0
2021-10-18 10:15:00,99.24,99.24,99.19,99.24,5800.0,99.24,99.24,99.19,99.24,5800.0
2021-10-18 10:20:00,99.24,99.31,99.18,99.31,5531.0,99.24,99.31,99.18,99.31,5531.0
2021-10-18 10:25:00,99.31,99.41,99.2,99.3,14081.0,99.31,99.41,99.2,99.3,14081.0
2021-10-18 10:30:00,99.28,99.45,99.28,99.4,7143.0,99.28,99.45,99.28,99.4,7143.0
2021-10-18 10:35:00,99.42,99.56,99.41,99.56,2670.0,99.42,99.56,99.41,99.56,2670.0
2021-10-18 10:40:00,99.58,99.74,99.57,99.7,9677.0,99.58,99.74,99.57,99.7,9677.0
2021-10-18 10:45:00,99.66,99.72,99.65,99.72,2179.0,99.66,99.72,99.65,99.72,2179.0
2021-10-18 10:50:00,99.7,99.7,99.52,99.52,14676.0,99.7,99.7,99.52,99.52,14676.0
2021-10-18 10:55:00,99.55,99.66,99.55,99.66,3595.0,99.55,99.66,99.55,99.66,3595.0
2021-10-18 11:00:00,99.65,99.71,99.65,99.7,4040.0,99.65,99.71,99.65,99.7,4040.0
2021-10-18 11:05:00,99.7,99.81,99.7,99.81,6135.0,99.7,99.81,99.7,99.81,6135.0
2021-10-18 11:10:00,99.82,99.83,99.72,99.75,6826.0,99.82,99.83,99.72,99.75,6826.0
2021-10-18 11:15:00,99.74,99.77,99.72,99.77,4918.0,99.74,99.77,99.72,99.77,4918.0
2021-10-18 11:20:00,99.75,99.77,99.73,99.77,3142.0,99.75,99.77,99.73,99.77,3142.0
2021-10-18 11:25:00,99.74,99.75,99.57,99.57,5267.0,99.74,99.75,99.57,99.57,5267.0
2021-10-18 11:30:00,99.56,99.9,99.53,99.9,17106.0,99.56,99.9,99.53,99.9,17106.0
2021-10-18 11:35:00,99.89,99.98,99.89,99.91,17545.0,99.89,99.98,99.89,99.91,17545.0
2021-10-18 11:40:00,99.9,99.95,99.89,99.9,5982.0,99.9,99.95,99.89,99.9,5982.0
2021-10-18 11:45:00,99.91,99.95,99.9,99.95,6848.0,99.91,99.95,99.9,99.95,6848.0
2021-10-18 11:50:00,99.95,100.33,99.94,100.27,105505.0,99.95,100.33,99.94,100.27,105505.0
2021-10-18 11:55:00,100.26,100.3,100.21,100.22,5760.0,100.26,100.3,100.21,100.22,5760.0
2021-10-18 12:00:00,100.2,100.3,100.16,100.3,11055.0,100.2,100.3,100.16,100.3,11055.0
2021-10-18 12:05:00,100.32,100.35,100.3,100.32,8715.0,100.32,100.35,100.3,100.32,8715.0
2021-10-18 12:10:00,100.32,100.55,100.31,100.52,42208.0,100.32,100.55,100.31,100.52,42208.0
2021-10-18 12:15:00,100.52,100.76,100.51,100.73,14628.0,100.52,100.76,100.51,100.73,14628.0
2021-10-18 12:20:00,100.73,100.73,100.62,100.65,6130.0,100.73,100.73,100.62,100.65,6130.0
2021-10-18 12:25:00,100.66,100.73,100.61,100.63,18513.0,100.66,100.73,100.61,100.63,18513.0
2021-10-18 12:30:00,100.64,100.94,100.64,100.91,22462.0,100.64,100.94,100.64,100.91,22462.0
2021-10-18 12:35:00,100.93,101.0,100.87,100.98,28489.0,100.93,101.0,100.87,100.98,28489.0
2021-10-18 12:40:00,100.95,101.0,100.64,100.66,51373.0,100.95,101.0,100.64,100.66,51373.0
2021-10-18 12:45:00,100.66,100.7,100.6,100.67,5652.0,100.66,100.7,100.6,100.67,5652.0
2021-10-18 12:50:00,100.66,100.71,100.63,100.69,5169.0,100.66,100.71,100.63,100.69,5169.0
2021-10-18 12:55:00,100.65,100.68,100.58,100.6,4739.0,100.65,100.68,100.58,100.6,4739.0
2021-10-18 13:00:00,100.6,100.63,100.58,100.61,3897.0,100.6,100.63,100.58,100.61,3897.0
2021-10-18 13:05:00,100.63,100.63,100.55,100.59,8544.0,100.63,100.63,100.55,100.59,8544.0
2021-10-18 13:10:00,100.59,100.6,100.54,100.58,10486.0,100.59,100.6,100.54,100.58,10486.0
2021-10-18 13:15:00,100.58,100.59,100.48,100.52,6070.0,100.58,100.59,100.48,100.52,6070.0
2021-10-18 13:20:00,100.49,100.54,100.47,100.54,4609.0,100.49,100.54,100.47,100.54,4609.0
2021-10-18 13:25:00,100.54,100.56,100.51,100.53,3603.0,100.54,100.56,100.51,100.53,3603.0
2021-10-18 13:30:00,100.52,100.56,100.52,100.55,5916.0,100.52,100.56,100.52,100.55,5916.0
2021-10-18 13:35:00,100.54,100.66,100.52,100.62,18589.0,100.54,100.66,100.52,100.62,18589.0
2021-10-18 13:40:00,100.62,100.81,100.61,100.8,8195.0,100.62,100.81,100.61,100.8,8195.0
2021-10-18 13:45:00,100.83,100.88,100.76,100.82,33493.0,100.83,100.88,100.76,100.82,33493.0
2021-10-18 13:50:00,100.79,100.89,100.78,100.81,9164.0,100.79,100.89,100.78,100.81,9164.0
2021-10-18 13:55:00,100.82,100.94,100.82,100.87,9735.0,100.82,100.94,100.82,100.87,9735.0
2021-10-18 14:00:00,100.86,100.88,100.82,100.84,11727.0,100.86,100.88,100.82,100.84,11727.0
2021-10-18 14:05:00,100.84,100.97,100.84,100.9,14085.0,100.84,100.97,100.84,100.9,14085.0
2021-10-18 14:10:00,100.91,101.22,100.86,101.22,71688.0,100.91,101.22,100.86,101.22,71688.0
2021-10-18 14:15:00,101.19,101.4,101.19,101.4,26449.0,101.19,101.4,101.19,101.4,26449.0
2021-10-18 14:20:00,101.41,101.43,101.04,101.11,41817.0,101.41,101.43,101.04,101.11,41817.0
2021-10-18 14:25:00,101.11,101.11,100.96,100.98,15051.0,101.11,101.11,100.96,100.98,15051.0
2021-10-18 14:30:00,100.97,101.04,100.88,101.04,6366.0,100.97,101.04,100.88,101.04,6366.0
2021-10-18 14:35:00,101.02,101.03,100.9,100.93,6191.0,101.02,101.03,100.9,100.93,6191.0
2021-10-18 14:40:00,100.94,100.94,100.85,100.94,4834.0,100.94,100.94,100.85,100.94,4834.0
2021-10-18 14:45:00,100.91,100.94,100.82,100.92,6725.0,100.91,100.94,100.82,100.92,6725.0
2021-10-18 14:50:00,100.96,101.04,100.93,101.03,7203.0,100.96,101.04,100.93,101.03,7203.0
2021-10-18 14:55:00,100.99,101.0,100.9,100.9,5206.0,100.99,101.0,100.9,100.9,5206.0
2021-10-18 15:00:00,100.9,100.93,100.79,100.82,4589.0,100.9,100.93,100.79,100.82,4589.0
2021-10-18 15:05:00,100.8,100.82,100.68,100.7,6709.0,100.8,100.82,100.68,100.7,6709.0
2021-10-18 15:10:00,100.72,100.77,100.68,100.68,8530.0,100.72,100.77,100.68,100.68,8530.0
2021-10-18 15:15:00,100.66,100.73,100.64,100.72,5138.0,100.66,100.73,100.64,100.72,5138.0
2021-10-18 15:20:00,100.71,100.78,100.67,100.78,8662.0,100.71,100.78,100.67,100.78,8662.0
2021-10-18 15:25:00,100.78,100.86,100.76,100.79,7052.0,100.78,100.86,100.76,100.79,7052.0
2021-10-18 15:30:00,100.79,100.81,100.75,100.77,16482.0,100.79,100.81,100.75,100.77,16482.0
2021-10-18 15:35:00,100.77,100.8,100.76,100.78,10444.0,100.77,100.8,100.76,100.78,10444.0
2021-10-18 15:40:00,100.79,100.85,100.75,100.79,11960.0,100.79,100.85,100.75,100.79,11960.0
2021-10-18 15:45:00,100.79,100.91,100.77,100.81,20217.0,100.79,100.91,100.77,100.81,20217.0
2021-10-18 15:50:00,100.8,100.99,100.77,100.91,49253.0,100.8,100.99,100.77,100.91,49253.0
2021-10-18 15:55:00,100.91,100.98,100.83,100.94,81668.0,100.91,100.98,100.83,100.94,81668.0
2021-10-19 09:30:00,100.95,101.02,100.76,100.96,20795.0,100.95,101.02,100.76,100.96,20795.0
2021-10-19 09:35:00,100.78,100.78,100.24,100.32,9577.0,100.78,100.78,100.24,100.32,9577.0
2021-10-19 09:40:00,100.31,100.54,100.26,100.52,9019.0,100.31,100.54,100.26,100.52,9019.0
2021-10-19 09:45:00,100.55,100.55,100.33,100.34,11107.0,100.55,100.55,100.33,100.34,11107.0
2021-10-19 09:50:00,100.37,100.63,100.37,100.53,5700.0,100.37,100.63,100.37,100.53,5700.0
2021-10-19 09:55:00,100.5,100.58,100.36,100.39,12314.0,100.5,100.58,100.36,100.39,12314.0
2021-10-19 10:00:00,100.35,100.61,100.28,100.54,9126.0,100.35,100.61,100.28,100.54,9126.0
2021-10-19 10:05:00,100.53,100.64,100.44,100.59,7832.0,100.53,100.64,100.44,100.59,7832.0
2021-10-19 10:10:00,100.56,100.73,100.56,100.61,4855.0,100.56,100.73,100.56,100.61,4855.0
2021-10-19 10:15:00,100.65,100.67,100.43,100.5,29341.0,100.65,100.67,100.43,100.5,29341.0
2021-10-19 10:20:00,100.47,100.49,100.31,100.4,29251.0,100.47,100.49,100.31,100.4,29251.0
2021-10-19 10:25:00,100.3,100.33,100.22,100.22,3376.0,100.3,100.33,100.22,100.22,3376.0
2021-10-19 10:30:00,100.2,100.2,100.08,100.09,3599.0,100.2,100.2,100.08,100.09,3599.0
2021-10-19 10:35:00,100.1,100.12,99.84,100.0,16154.0,100.1,100.12,99.84,100.0,16154.0
2021-10-19 10:40:00,100.02,100.17,99.98,100.13,3379.0,100.02,100.17,99.98,100.13,3379.0
2021-10-19 10:45:00,100.06,100.07,99.93,99.99,4248.0,100.06,100.07,99.93,99.99,4248.0
2021-10-19 10:50:00,99.92,99.98,99.87,99.89,3570.0,99.92,99.98,99.87,99.89,3570.0
2021-10-19 10:55:00,99.94,99.99,99.86,99.91,7690.0,99.94,99.99,99.86,99.91,7690.0
2021-10-19 11:00:00,99.91,99.91,99.78,99.78,6762.0,99.91,99.91,99.78,99.78,6762.0
2021-10-19 11:05:00,99.81,99.81,99.66,99.71,6902.0,99.81,99.81,99.66,99.71,6902.0
2021-10-19 11:10:00,99.68,99.73,99.64,99.72,2898.0,99.68,99.73,99.64,99.72,2898.0
2021-10-19 11:15:00,99.7,99.79,99.67,99.72,4103.0,99.7,99.79,99.67,99.72,4103.0
2021-10-19 11:20:00,99.69,99.72,99.57,99.62,5253.0,99.69,99.72,99.57,99.62,5253.0
2021-10-19 11:25:00,99.56,99.7,99.56,99.7,7350.0,99.56,99.7,99.56,99.7,7350.0
2021-10-19 11:30:00,99.7,99.71,99.64,99.71,3868.0,99.7,99.71,99.64,99.71,3868.0
2021-10-19 11:35:00,99.68,99.68,99.56,99.58,3355.0,99.68,99.68,99.56,99.58,3355.0
2021-10-19 11:40:00,99.57,99.7,99.57,99.7,2575.0,99.57,99.7,99.57,99.7,2575.0
2021-10-19 11:45:00,99.7,99.74,99.63,99.68,4916.0,99.7,99.74,99.63,99.68,4916.0
2021-10-19 11:50:00,99.69,99.7,99.64,99.67,4529.0,99.69,99.7,99.64,99.67,4529.0
2021-10-19 11:55:00,99.69,99.92,99.65,99.91,30319.0,99.69,99.92,99.65,99.91,30319.0
2021-10-19 12:00:00,99.9,99.9,99.86,99.88,1400.0,99.9,99.9,99.86,99.88,1400.0
2021-10-19 12:05:00,99.86,100.03,99.86,99.98,3393.0,99.86,100.03,99.86,99.98,3393.0
2021-10-19 12:10:00,99.99,100.0,99.94,99.94,1706.0,99.99,100.0,99.94,99.94,1706.0
2021-10-19 12:15:00,99.94,99.96,99.9,99.9,4317.0,99.94,99.96,99.9,99.9,4317.0
2021-10-19 12:20:00,99.92,99.96,99.86,99.89,2411.0,99.92,99.96,99.86,99.89,2411.0
2021-10-19 12:25:00,99.87,99.9,99.8,99.82,4100.0,99.87,99.9,99.8,99.82,4100.0
2021-10-19 12:30:00,99.83,99.97,99.82,99.96,3019.0,99.83,99.97,99.82,99.96,3019.0
2021-10-19 12:35:00,99.95,100.0,99.92,99.93,14411.0,99.95,100.0,99.92,99.93,14411.0
2021-10-19 12:40:00,99.95,100.0,99.9,99.98,2000.0,99.95,100.0,99.9,99.98,2000.0
2021-10-19 12:45:00,99.99,100.01,99.96,99.96,44961.0,99.99,100.01,99.96,99.96,44961.0
2021-10-19 12:50:00,99.97,99.99,99.93,99.93,6474.0,99.97,99.99,99.93,99.93,6474.0
2021-10-19 12:55:00,99.95,99.96,99.85,99.86,12913.0,99.95,99.96,99.85,99.86,12913.0
2021-10-19 13:00:00,99.86,99.86,99.7,99.73,11588.0,99.86,99.86,99.7,99.73,11588.0
2021-10-19 13:05:00,99.71,99.81,99.71,99.73,1700.0,99.71,99.81,99.71,99.73,1700.0
2021-10-19 13:10:00,99.75,99.81,99.75,99.8,6525.0,99.75,99.81,99.75,99.8,6525.0
2021-10-19 13:15:00,99.77,99.88,99.77,99.83,6214.0,99.77,99.88,99.77,99.83,6214.0
2021-10-19 13:20:00,99.85,99.86,99.82,99.84,2389.0,99.85,99.86,99.82,99.84,2389.0
2021-10-19 13:25:00,99.85,99.87,99.81,99.85,21876.0,99.85,99.87,99.81,99.85,21876.0
2021-10-19 13:30:00,99.85,99.86,99.77,99.8,5855.0,99.85,99.86,99.77,99.8,5855.0
2021-10-19 13:35:00,99.8,99.9,99.77,99.9,3786.0,99.8,99.9,99.77,99.9,3786.0
2021-10-19 13:40:00,99.85,99.86,99.8,99.82,3156.0,99.85,99.86,99.8,99.82,3156.0
2021-10-19 13:45:00,99.77,99.79,99.76,99.79,3052.0,99.77,99.79,99.76,99.79,3052.0
2021-10-19 13:50:00,99.76,99.83,99.76,99.8,3800.0,99.76,99.83,99.76,99.8,3800.0
2021-10-19 13:55:00,99.81,99.84,99.8,99.84,3378.0,99.81,99.84,99.8,99.84,3378.0
2021-10-19 14:00:00,99.87,99.95,99.87,99.92,9122.0,99.87,99.95,99.87,99.92,9122.0
2021-10-19 14:05:00,99.94,100.0,99.94,99.98,9789.0,99.94,100.0,99.94,99.98,9789.0
2021-10-19 14:10:00,99.98,100.07,99.97,100.07,19147.0,99.98,100.07,99.97,100.07,19147.0
2021-10-19 14:15:00,100.04,100.06,99.93,99.98,2538.0,100.04,100.06,99.93,99.98,2538.0
2021-10-19 14:20:00,99.95,99.95,99.88,99.89,2968.0,99.95,99.95,99.88,99.89,2968.0
2021-10-19 14:25:00,99.88,99.94,99.84,99.94,7028.0,99.88,99.94,99.84,99.94,7028.0
2021-10-19 14:30:00,99.93,99.97,99.91,99.95,4906.0,99.93,99.97,99.91,99.95,4906.0
2021-10-19 14:35:00,99.95,99.98,99.87,99.87,8007.0,99.95,99.98,99.87,99.87,8007.0
2021-10-19 14:40:00,99.87,99.88,99.81,99.83,2583.0,99.87,99.88,99.81,99.83,2583.0
2021-10-19 14:45:00,99.84,99.9,99.84,99.9,4000.0,99.84,99.9,99.84,99.9,4000.0
2021-10-19 14:50:00,99.92,100.12,99.92,100.11,6311.0,99.92,100.12,99.92,100.11,6311.0
2021-10-19 14:55:00,100.12,100.56,100.12,100.56,16955.0,100.12,100.56,100.12,100.56,16955.0
2021-10-19 15:00:00,100.53,100.55,100.32,100.32,43296.0,100.53,100.55,100.32,100.32,43296.0
2021-10-19 15:05:00,100.32,100.41,100.32,100.39,6013.0,100.32,100.41,100.32,100.39,6013.0
2021-10-19 15:10:00,100.41,100.42,100.34,100.36,9136.0,100.41,100.42,100.34,100.36,9136.0
2021-10-19 15:15:00,100.35,100.45,100.31,100.45,15299.0,100.35,100.45,100.31,100.45,15299.0
2021-10-19 15:20:00,100.45,100.46,100.35,100.36,14359.0,100.45,100.46,100.35,100.36,14359.0
2021-10-19 15:25:00,100.36,100.41,100.35,100.4,25064.0,100.36,100.41,100.35,100.4,25064.0
2021-10-19 15:30:00,100.37,100.41,100.34,100.39,20653.0,100.37,100.41,100.34,100.39,20653.0
2021-10-19 15:35:00,100.39,100.43,100.35,100.36,11892.0,100.39,100.43,100.35,100.36,11892.0
2021-10-19 15:40:00,100.35,100.39,100.22,100.23,19950.0,100.35,100.39,100.22,100.23,19950.0
2021-10-19 15:45:00,100.22,100.26,100.21,100.26,17854.0,100.22,100.26,100.21,100.26,17854.0
2021-10-19 15:50:00,100.26,100.36,100.26,100.31,24164.0,100.26,100.36,100.26,100.31,24164.0
2021-10-19 15:55:00,100.31,100.32,100.21,100.27,77053.0,100.31,100.32,100.21,100.27,77053.0
2021-10-20 09:30:00,100.31,100.5,100.05,100.5,20962.0,100.31,100.5,100.05,100.5,20962.0
2021-10-20 09:35:00,100.5,100.7,100.43,100.43,4278.0,100.5,100.7,100.43,100.43,4278.0
2021-10-20 09:40:00,100.46,100.46,100.2,100.42,5379.0,100.46,100.46,100.2,100.42,5379.0
2021-10-20 09:45:00,100.45,100.59,100.39,100.46,5734.0,100.45,100.59,100.39,100.46,5734.0
2021-10-20 09:50:00,100.56,100.67,100.5,100.67,4819.0,100.56,100.67,100.5,100.67,4819.0
2021-10-20 09:55:00,100.63,100.95,100.62,100.93,3220.0,100.63,100.95,100.62,100.93,3220.0
2021-10-20 10:00:00,100.95,101.33,100.95,101.21,13137.0,100.95,101.33,100.95,101.21,13137.0
2021-10-20 10:05:00,101.18,101.2,101.09,101.12,2571.0,101.18,101.2,101.09,101.12,2571.0
2021-10-20 10:10:00,101.14,101.16,100.99,101.0,5067.0,101.14,101.16,100.99,101.0,5067.0
2021-10-20 10:15:00,100.96,100.98,100.83,100.88,11501.0,100.96,100.98,100.83,100.88,11501.0
2021-10-20 10:20:00,100.89,100.93,100.85,100.9,4796.0,100.89,100.93,100.85,100.9,4796.0
2021-10-20 10:25:00,100.95,101.1,100.94,101.09,4158.0,100.95,101.1,100.94,101.09,4158.0
2021-10-20 10:30:00,101.14,101.22,101.1,101.22,7337.0,101.14,101.22,101.1,101.22,7337.0
2021-10-20 10:35:00,101.22,101.38,101.22,101.32,10350.0,101.22,101.38,101.22,101.32,10350.0
2021-10-20 10:40:00,101.33,101.41,101.29,101.34,4196.0,101.33,101.41,101.29,101.34,4196.0
2021-10-20 10:45:00,101.33,101.4,101.3,101.38,6627.0,101.33,101.4,101.3,101.38,6627.0
2021-10-20 10:50:00,101.38,101.4,101.27,101.28,4856.0,101.38,101.4,101.27,101.28,4856.0
2021-10-20 10:55:00,101.26,101.27,101.07,101.07,12355.0,101.26,101.27,101.07,101.07,12355.0
2021-10-20 11:00:00,101.11,101.15,100.98,101.06,9721.0,101.11,101.15,100.98,101.06,9721.0
2021-10-20 11:05:00,101.08,101.23,101.08,101.23,6572.0,101.08,101.23,101.08,101.23,6572.0
2021-10-20 11:10:00,101.25,101.25,101.18,101.2,3485.0,101.25,101.25,101.18,101.2,3485.0
2021-10-20 11:15:00,101.21,101.22,101.13,101.16,3357.0,101.21,101.22,101.13,101.16,3357.0
2021-10-20 11:20:00,101.16,101.19,101.14,101.17,3106.0,101.16,101.19,101.14,101.17,3106.0
2021-10-20 11:25:00,101.16,101.29,101.16,101.26,2450.0,101.16,101.29,101.16,101.26,2450.0
2021-10-20 11:30:00,101.27,101.31,101.22,101.25,7851.0,101.27,101.31,101.22,101.25,7851.0
2021-10-20 11:35:00,101.28,101.53,101.28,101.53,15788.0,101.28,101.53,101.28,101.53,15788.0
2021-10-20 11:40:00,101.51,101.57,101.46,101.57,12188.0,101.51,101.57,101.46,101.57,12188.0
2021-10-20 11:45:00,101.57,101.61,101.56,101.6,3649.0,101.57,101.61,101.56,101.6,3649.0
2021-10-20 11:50:00,101.58,101.76,101.58,101.75,8304.0,101.58,101.76,101.58,101.75,8304.0
2021-10-20 11:55:00,101.79,101.93,101.73,101.93,19094.0,101.79,101.93,101.73,101.93,19094.0
2021-10-20 12:00:00,101.92,101.95,101.79,101.79,14056.0,101.92,101.95,101.79,101.79,14056.0
2021-10-20 12:05:00,101.81,101.81,101.75,101.75,3961.0,101.81,101.81,101.75,101.75,3961.0
2021-10-20 12:10:00,101.73,101.77,101.7,101.73,4610.0,101.73,101.77,101.7,101.73,4610.0
2021-10-20 12:15:00,101.73,101.95,101.71,101.93,22217.0,101.73,101.95,101.71,101.93,22217.0
2021-10-20 12:20:00,101.93,102.02,101.88,101.95,9054.0,101.93,102.02,101.88,101.95,9054.0
2021-10-20 12:25:00,101.91,101.91,101.86,101.86,4261.0,101.91,101.91,101.86,101.86,4261.0
2021-10-20 12:30:00,101.85,101.88,101.83,101.87,4974.0,101.85,101.88,101.83,101.87,4974.0
2021-10-20 12:35:00,101.87,102.09,101.86,102.09,9666.0,101.87,102.09,101.86,102.09,9666.0
2021-10-20 12:40:00,102.06,102.21,102.06,102.15,7461.0,102.06,102.21,102.06,102.15,7461.0
2021-10-20 12:45:00,102.15,102.3,102.12,102.3,10300.0,102.15,102.3,102.12,102.3,10300.0
2021-10-20 12:50:00,102.29,102.39,102.22,102.26,6925.0,102.29,102.39,102.22,102.26,6925.0
2021-10-20 12:55:00,102.22,102.29,102.19,102.2,6296.0,102.22,102.29,102.19,102.2,6296.0
2021-10-20 13:00:00,102.19,102.23,102.15,102.15,6062.0,102.19,102.23,102.15,102.15,6062.0
2021-10-20 13:05:00,102.15,102.15,102.07,102.08,13422.0,102.15,102.15,102.07,102.08,13422.0
2021-10-20 13:10:00,102.07,102.14,102.03,102.13,3440.0,102.07,102.14,102.03,102.13,3440.0
2021-10-20 13:15:00,102.13,102.17,102.09,102.09,12261.0,102.13,102.17,102.09,102.09,12261.0
2021-10-20 13:20:00,102.09,102.12,102.0,102.09,9539.0,102.09,102.12,102.0,102.09,9539.0
2021-10-20 13:25:00,102.09,102.17,102.07,102.15,10560.0,102.09,102.17,102.07,102.15,10560.0
2021-10-20 13:30:00,102.18,102.2,102.16,102.2,1534.0,102.18,102.2,102.16,102.2,1534.0
2021-10-20 13:35:00,102.18,102.24,102.13,102.13,6074.0,102.18,102.24,102.13,102.13,6074.0
2021-10-20 13:40:00,102.1,102.13,101.92,101.97,13445.0,102.1,102.13,101.92,101.97,13445.0
2021-10-20 13:45:00,101.95,102.04,101.94,102.04,11489.0,101.95,102.04,101.94,102.04,11489.0
2021-10-20 13:50:00,102.02,102.06,102.01,102.06,1979.0,102.02,102.06,102.01,102.06,1979.0
2021-10-20 13:55:00,102.04,102.04,101.8,101.82,4504.0,102.04,102.04,101.8,101.82,4504.0
2021-10-20 14:00:00,101.82,101.95,101.81,101.85,4869.0,101.82,101.95,101.81,101.85,4869.0
2021-10-20 14:05:00,101.82,101.82,101.78,101.79,3726.0,101.82,101.82,101.78,101.79,3726.0
2021-10-20 14:10:00,101.76,101.76,101.47,101.47,14581.0,101.76,101.76,101.47,101.47,14581.0
2021-10-20 14:15:00,101.49,101.51,101.31,101.31,6255.0,101.49,101.51,101.31,101.31,6255.0
2021-10-20 14:20:00,101.31,101.44,101.31,101.42,3320.0,101.31,101.44,101.31,101.42,3320.0
2021-10-20 14:25:00,101.43,101.5,101.42,101.48,2007.0,101.43,101.5,101.42,101.48,2007.0
2021-10-20 14:30:00,101.52,101.57,101.49,101.52,2803.0,101.52,101.57,101.49,101.52,2803.0
2021-10-20 14:35:00,101.52,101.53,101.47,101.49,4527.0,101.52,101.53,101.47,101.49,4527.0
2021-10-20 14:40:00,101.48,101.48,101.4,101.42,3069.0,101.48,101.48,101.4,101.42,3069.0
2021-10-20 14:45:00,101.4,101.46,101.32,101.45,17837.0,101.4,101.46,101.32,101.45,17837.0
2021-10-20 14:50:00,101.48,101.48,101.41,101.45,4100.0,101.48,101.48,101.41,101.45,4100.0
2021-10-20 14:55:00,101.51,101.59,101.47,101.57,7388.0,101.51,101.59,101.47,101.57,7388.0
2021-10-20 15:00:00,101.56,101.58,101.47,101.47,6340.0,101.56,101.58,101.47,101.47,6340.0
2021-10-20 15:05:00,101.48,101.49,101.46,101.46,2537.0,101.48,101.49,101.46,101.46,2537.0
2021-10-20 15:10:00,101.46,101.46,101.34,101.35,6530.0,101.46,101.46,101.34,101.35,6530.0
2021-10-20 15:15:00,101.33,101.42,101.31,101.41,14048.0,101.33,101.42,101.31,101.41,14048.0
2021-10-20 15:20:00,101.38,101.38,101.32,101.33,3372.0,101.38,101.38,101.32,101.33,3372.0
2021-10-20 15:25:00,101.32,101.32,101.24,101.27,21525.0,101.32,101.32,101.24,101.27,21525.0
2021-10-20 15:30:00,101.26,101.27,101.2,101.23,14551.0,101.26,101.27,101.2,101.23,14551.0
2021-10-20 15:35:00,101.21,101.22,101.1,101.12,7777.0,101.21,101.22,101.1,101.12,7777.0
2021-10-20 15:40:00,101.12,101.16,101.01,101.09,18922.0,101.12,101.16,101.01,101.09,18922.0
2021-10-20 15:45:00,101.09,101.22,101.09,101.17,13079.0,101.09,101.22,101.09,101.17,13079.0
2021-10-20 15:50:00,101.16,101.23,101.14,101.2,22371.0,101.16,101.23,101.14,101.2,22371.0
2021-10-20 15:55:00,101.2,101.37,101.15,101.36,59615.0,101.2,101.37,101.15,101.36,59615.0
2021-10-21 09:30:00,101.18,101.88,101.0,101.88,35172.0,101.18,101.88,101.0,101.88,35172.0
2021-10-21 09:35:00,101.68,101.68,101.43,101.64,3400.0,101.68,101.68,101.43,101.64,3400.0
2021-10-21 09:40:00,101.53,101.63,101.48,101.51,3900.0,101.53,101.63,101.48,101.51,3900.0
2021-10-21 09:45:00,101.57,101.6,101.39,101.42,3542.0,101.57,101.6,101.39,101.42,3542.0
2021-10-21 09:50:00,101.47,101.65,101.46,101.56,5566.0,101.47,101.65,101.46,101.56,5566.0
2021-10-21 09:55:00,101.52,101.73,101.44,101.7,6201.0,101.52,101.73,101.44,101.7,6201.0
2021-10-21 10:00:00,101.78,101.78,101.64,101.65,7280.0,101.78,101.78,101.64,101.65,7280.0
2021-10-21 10:05:00,101.63,101.63,101.41,101.45,6741.0,101.63,101.63,101.41,101.45,6741.0
2021-10-21 10:10:00,101.45,101.5,101.35,101.47,5746.0,101.45,101.5,101.35,101.47,5746.0
2021-10-21 10:15:00,101.44,101.91,101.35,101.91,9133.0,101.44,101.91,101.35,101.91,9133.0
2021-10-21 10:20:00,101.91,101.98,101.64,101.67,7357.0,101.91,101.98,101.64,101.67,7357.0
2021-10-21 10:25:00,101.7,101.74,101.55,101.56,4157.0,101.7,101.74,101.55,101.56,4157.0
2021-10-21 10:30:00,101.56,101.68,101.5,101.62,7118.0,101.56,101.68,101.5,101.62,7118.0
2021-10-21 10:35:00,101.63,101.64,101.6,101.6,4746.0,101.63,101.64,101.6,101.6,4746.0
2021-10-21 10:40:00,101.6,101.7,101.53,101.7,5390.0,101.6,101.7,101.53,101.7,5390.0
2021-10-21 10:45:00,101.73,101.81,101.73,101.79,1200.0,101.73,101.81,101.73,101.79,1200.0
2021-10-21 10:50:00,101.77,101.77,101.6,101.7,5522.0,101.77,101.77,101.6,101.7,5522.0
2021-10-21 10:55:00,101.7,101.75,101.62,101.63,3714.0,101.7,101.75,101.62,101.63,3714.0
2021-10-21 11:00:00,101.62,101.8,101.62,101.77,5172.0,101.62,101.8,101.62,101.77,5172.0
2021-10-21 11:05:00,101.8,101.89,101.77,101.86,1542.0,101.8,101.89,101.77,101.86,1542.0
2021-10-21 11:10:00,101.87,102.1,101.87,102.09,5270.0,101.87,102.1,101.87,102.09,5270.0
2021-10-21 11:15:00,102.14,102.23,102.11,102.14,4971.0,102.14,102.23,102.11,102.14,4971.0
2021-10-21 11:20:00,102.12,102.13,101.99,102.05,18702.0,102.12,102.13,101.99,102.05,18702.0
2021-10-21 11:25:00,102.04,102.04,101.9,101.97,15293.0,102.04,102.04,101.9,101.97,15293.0
2021-10-21 11:30:00,101.96,102.06,101.91,101.91,6909.0,101.96,102.06,101.91,101.91,6909.0
2021-10-21 11:35:00,101.92,102.02,101.72,101.72,28375.0,101.92,102.02,101.72,101.72,28375.0
2021-10-21 11:40:00,101.73,101.77,101.68,101.72,3050.0,101.73,101.77,101.68,101.72,3050.0
2021-10-21 11:45:00,101.73,101.83,101.7,101.8,7423.0,101.73,101.83,101.7,101.8,7423.0
2021-10-21 11:50:00,101.84,101.9,101.8,101.8,5357.0,101.84,101.9,101.8,101.8,5357.0
2021-10-21 11:55:00,101.83,101.84,101.78,101.82,2603.0,101.83,101.84,101.78,101.82,2603.0
2021-10-21 12:00:00,101.82,101.83,101.73,101.75,3714.0,101.82,101.83,101.73,101.75,3714.0
2021-10-21 12:05:00,101.77,101.78,101.71,101.72,2792.0,101.77,101.78,101.71,101.72,2792.0
2021-10-21 12:10:00,101.73,101.8,101.73,101.8,6246.0,101.73,101.8,101.73,101.8,6246.0
2021-10-21 12:15:00,101.8,101.84,101.78,101.81,5766.0,101.8,101.84,101.78,101.81,5766.0
2021-10-21 12:20:00,101.78,101.78,101.72,101.73,5708.0,101.78,101.78,101.72,101.73,5708.0
2021-10-21 12:25:00,101.73,101.79,101.73,101.77,4489.0,101.73,101.79,101.73,101.77,4489.0
2021-10-21 12:30:00,101.78,101.9,101.78,101.9,8027.0,101.78,101.9,101.78,101.9,8027.0
2021-10-21 12:35:00,101.89,101.91,101.82,101.91,5041.0,101.89,101.91,101.82,101.91,5041.0
2021-10-21 12:40:00,101.91,102.1,101.91,102.09,5858.0,101.91,102.1,101.91,102.09,5858.0
2021-10-21 12:45:00,102.08,102.12,102.07,102.11,6209.0,102.08,102.12,102.07,102.11,6209.0
2021-10-21 12:50:00,102.13,102.13,102.02,102.02,2092.0,102.13,102.13,102.02,102.02,2092.0
2021-10-21 12:55:00,102.05,102.11,102.02,102.1,4902.0,102.05,102.11,102.02,102.1,4902.0
2021-10-21 13:00:00,102.08,102.16,102.06,102.14,8795.0,102.08,102.16,102.06,102.14,8795.0
2021-10-21 13:05:00,102.15,102.17,102.09,102.11,3892.0,102.15,102.17,102.09,102.11,3892.0
2021-10-21 13:10:00,102.11,102.22,102.11,102.19,6656.0,102.11,102.22,102.11,102.19,6656.0
2021-10-21 13:15:00,102.15,102.17,102.14,102.17,800.0,102.15,102.17,102.14,102.17,800.0
2021-10-21 13:20:00,102.16,102.2,102.16,102.2,6013.0,102.16,102.2,102.16,102.2,6013.0
2021-10-21 13:25:00,102.22,102.22,102.16,102.2,5257.0,102.22,102.22,102.16,102.2,5257.0
2021-10-21 13:30:00,102.18,102.19,102.16,102.19,3000.0,102.18,102.19,102.16,102.19,3000.0
2021-10-21 13:35:00,102.19,102.29,102.18,102.27,8866.0,102.19,102.29,102.18,102.27,8866.0
2021-10-21 13:40:00,102.25,102.33,102.24,102.31,5055.0,102.25,102.33,102.24,102.31,5055.0
2021-10-21 13:45:00,102.3,102.32,102.22,102.23,5299.0,102.3,102.32,102.22,102.23,5299.0
2021-10-21 13:50:00,102.22,102.28,102.15,102.15,12048.0,102.22,102.28,102.15,102.15,12048.0
2021-10-21 13:55:00,102.16,102.17,102.1,102.17,4880.0,102.16,102.17,102.1,102.17,4880.0
2021-10-21 14:00:00,102.18,102.26,102.16,102.23,5047.0,102.18,102.26,102.16,102.23,5047.0
2021-10-21 14:05:00,102.24,102.3,102.24,102.3,2900.0,102.24,102.3,102.24,102.3,2900.0
2021-10-21 14:10:00,102.28,102.32,102.26,102.29,2794.0,102.28,102.32,102.26,102.29,2794.0
2021-10-21 14:15:00,102.29,102.3,102.28,102.29,1350.0,102.29,102.3,102.28,102.29,1350.0
2021-10-21 14:20:00,102.31,102.42,102.31,102.34,11106.0,102.31,102.42,102.31,102.34,11106.0
2021-10-21 14:25:00,102.36,102.4,102.35,102.36,3125.0,102.36,102.4,102.35,102.36,3125.0
2021-10-21 14:30:00,102.36,102.38,102.29,102.3,3389.0,102.36,102.38,102.29,102.3,3389.0
2021-10-21 14:35:00,102.3,102.3,102.18,102.19,8314.0,102.3,102.3,102.18,102.19,8314.0
2021-10-21 14:40:00,102.18,102.27,102.18,102.27,7171.0,102.18,102.27,102.18,102.27,7171.0
2021-10-21 14:45:00,102.26,102.42,102.26,102.41,7099.0,102.26,102.42,102.26,102.41,7099.0
2021-10-21 14:50:00,102.41,102.5,102.41,102.48,10660.0,102.41,102.5,102.41,102.48,10660.0
2021-10-21 14:55:00,102.48,102.49,102.32,102.34,16320.0,102.48,102.49,102.32,102.34,16320.0
2021-10-21 15:00:00,102.34,102.45,102.32,102.43,6696.0,102.34,102.45,102.32,102.43,6696.0
2021-10-21 15:05:00,102.45,102.5,102.44,102.5,7757.0,102.45,102.5,102.44,102.5,7757.0
2021-10-21 15:10:00,102.51,102.58,102.48,102.52,5158.0,102.51,102.58,102.48,102.52,5158.0
2021-10-21 15:15:00,102.52,102.56,102.49,102.5,10939.0,102.52,102.56,102.49,102.5,10939.0
2021-10-21 15:20:00,102.49,102.61,102.47,102.59,10881.0,102.49,102.61,102.47,102.59,10881.0
2021-10-21 15:25:00,102.59,102.72,102.58,102.65,11656.0,102.59,102.72,102.58,102.65,11656.0
2021-10-21 15:30:00,102.67,102.71,102.64,102.68,14316.0,102.67,102.71,102.64,102.68,14316.0
2021-10-21 15:35:00,102.66,102.68,102.55,102.55,14122.0,102.66,102.68,102.55,102.55,14122.0
2021-10-21 15:40:00,102.54,102.55,102.42,102.45,13503.0,102.54,102.55,102.42,102.45,13503.0
2021-10-21 15:45:00,102.45,102.57,102.45,102.47,17688.0,102.45,102.57,102.45,102.47,17688.0
2021-10-21 15:50:00,102.49,102.67,102.48,102.54,45144.0,102.49,102.67,102.48,102.54,45144.0
2021-10-21 15:55:00,102.53,102.53,102.43,102.44,63988.0,102.53,102.53,102.43,102.44,63988.0
2021-10-22 09:30:00,102.39,102.8,102.19,102.79,20197.0,102.39,102.8,102.19,102.79,20197.0
2021-10-22 09:35:00,102.81,102.81,102.45,102.66,9608.0,102.81,102.81,102.45,102.66,9608.0
2021-10-22 09:40:00,102.71,102.94,102.7,102.88,13673.0,102.71,102.94,102.7,102.88,13673.0
2021-10-22 09:45:00,102.91,102.94,102.74,102.85,10776.0,102.91,102.94,102.74,102.85,10776.0
2021-10-22 09:50:00,102.87,102.95,102.87,102.88,3900.0,102.87,102.95,102.87,102.88,3900.0
2021-10-22 09:55:00,102.93,102.95,102.84,102.92,5142.0,102.93,102.95,102.84,102.92,5142.0
2021-10-22 10:00:00,102.85,102.9,102.73,102.73,5708.0,102.85,102.9,102.73,102.73,5708.0
2021-10-22 10:05:00,102.68,102.81,102.68,102.81,2700.0,102.68,102.81,102.68,102.81,2700.0
2021-10-22 10:10:00,102.81,102.83,102.71,102.78,3400.0,102.81,102.83,102.71,102.78,3400.0
2021-10-22 10:15:00,102.79,102.9,102.77,102.8,3923.0,102.79,102.9,102.77,102.8,3923.0
2021-10-22 10:20:00,102.85,102.93,102.83,102.89,2100.0,102.85,102.93,102.83,102.89,2100.0
2021-10-22 10:25:00,102.88,103.06,102.85,103.02,8375.0,102.88,103.06,102.85,103.02,8375.0
2021-10-22 10:30:00,103.05,103.08,102.96,103.03,7254.0,103.05,103.08,102.96,103.03,7254.0
2021-10-22 10:35:00,103.0,103.02,102.71,102.71,16495.0,103.0,103.02,102.71,102.71,16495.0
2021-10-22 10:40:00,102.7,102.88,102.7,102.74,6555.0,102.7,102.88,102.7,102.74,6555.0
2021-10-22 10:45:00,102.72,102.8,102.67,102.8,5307.0,102.72,102.8,102.67,102.8,5307.0
2021-10-22 10:50:00,102.75,102.77,102.66,102.72,6582.0,102.75,102.77,102.66,102.72,6582.0
2021-10-22 10:55:00,102.72,102.72,102.48,102.49,8880.0,102.72,102.72,102.48,102.49,8880.0
2021-10-22 11:00:00,102.48,102.64,102.47,102.64,5834.0,102.48,102.64,102.47,102.64,5834.0
2021-10-22 11:05:00,102.65,102.83,102.61,102.81,2600.0,102.65,102.83,102.61,102.81,2600.0
2021-10-22 11:10:00,102.8,102.84,102.76,102.82,11034.0,102.8,102.84,102.76,102.82,11034.0
2021-10-22 11:15:00,102.75,102.83,102.7,102.75,7602.0,102.75,102.83,102.7,102.75,7602.0
2021-10-22 11:20:00,102.78,102.8,102.61,102.62,8541.0,102.78,102.8,102.61,102.62,8541.0
2021-10-22 11:25:00,102.56,102.59,102.37,102.46,6352.0,102.56,102.59,102.37,102.46,6352.0
2021-10-22 11:30:00,102.47,102.53,102.42,102.53,4095.0,102.47,102.53,102.42,102.53,4095.0
2021-10-22 11:35:00,102.5,102.5,102.37,102.48,6091.0,102.5,102.5,102.37,102.48,6091.0
2021-10-22 11:40:00,102.49,102.61,102.49,102.61,8566.0,102.49,102.61,102.49,102.61,8566.0
2021-10-22 11:45:00,102.62,102.62,102.47,102.54,3546.0,102.62,102.62,102.47,102.54,3546.0
2021-10-22 11:50:00,102.59,102.64,102.52,102.64,5266.0,102.59,102.64,102.52,102.64,5266.0
2021-10-22 11:55:00,102.66,102.74,102.64,102.73,1831.0,102.66,102.74,102.64,102.73,1831.0
2021-10-22 12:00:00,102.7,102.8,102.64,102.8,4604.0,102.7,102.8,102.64,102.8,4604.0
2021-10-22 12:05:00,102.82,102.92,102.82,102.92,3271.0,102.82,102.92,102.82,102.92,3271.0
2021-10-22 12:10:00,102.93,103.0,102.89,102.99,9471.0,102.93,103.0,102.89,102.99,9471.0
2021-10-22 12:15:00,102.97,103.0,102.93,102.97,3920.0,102.97,103.0,102.93,102.97,3920.0
2021-10-22 12:20:00,102.96,102.99,102.92,102.93,2438.0,102.96,102.99,102.92,102.93,2438.0
2021-10-22 12:25:00,102.89,102.95,102.87,102.92,5439.0,102.89,102.95,102.87,102.92,5439.0
2021-10-22 12:30:00,102.89,102.99,102.89,102.94,3354.0,102.89,102.99,102.89,102.94,3354.0
2021-10-22 12:35:00,102.97,103.0,102.93,102.93,3400.0,102.97,103.0,102.93,102.93,3400.0
2021-10-22 12:40:00,102.96,103.0,102.89,102.96,3575.0,102.96,103.0,102.89,102.96,3575.0
2021-10-22 12:45:00,102.95,103.0,102.91,103.0,2390.0,102.95,103.0,102.91,103.0,2390.0
2021-10-22 12:50:00,102.98,102.99,102.88,102.88,1600.0,102.98,102.99,102.88,102.88,1600.0
2021-10-22 12:55:00,102.88,102.88,102.76,102.78,5545.0,102.88,102.88,102.76,102.78,5545.0
2021-10-22 13:00:00,102.78,102.79,102.75,102.79,2447.0,102.78,102.79,102.75,102.79,2447.0
2021-10-22 13:05:00,102.79,102.8,102.68,102.76,3118.0,102.79,102.8,102.68,102.76,3118.0
2021-10-22 13:10:00,102.78,102.88,102.77,102.86,2138.0,102.78,102.88,102.77,102.86,2138.0
2021-10-22 13:15:00,102.83,102.85,102.79,102.83,2086.0,102.83,102.85,102.79,102.83,2086.0
2021-10-22 13:20:00,102.83,102.9,102.82,102.87,2553.0,102.83,102.9,102.82,102.87,2553.0
2021-10-22 13:25:00,102.83,102.93,102.81,102.93,2567.0,102.83,102.93,102.81,102.93,2567.0
2021-10-22 13:30:00,102.92,102.92,102.8,102.89,12631.0,102.92,102.92,102.8,102.89,12631.0
2021-10-22 13:35:00,102.89,102.94,102.89,102.9,2426.0,102.89,102.94,102.89,102.9,2426.0
2021-10-22 13:40:00,102.91,102.93,102.84,102.86,2612.0,102.91,102.93,102.84,102.86,2612.0
2021-10-22 13:45:00,102.86,102.89,102.81,102.83,2900.0,102.86,102.89,102.81,102.83,2900.0
2021-10-22 13:50:00,102.89,102.96,102.87,102.96,4000.0,102.89,102.96,102.87,102.96,4000.0
2021-10-22 13:55:00,102.93,102.96,102.83,102.83,3971.0,102.93,102.96,102.83,102.83,3971.0
2021-10-22 14:00:00,102.83,102.97,102.83,102.97,4221.0,102.83,102.97,102.83,102.97,4221.0
2021-10-22 14:05:00,102.99,103.01,102.92,102.95,9366.0,102.99,103.01,102.92,102.95,9366.0
2021-10-22 14:10:00,102.95,103.02,102.93,102.95,10358.0,102.95,103.02,102.93,102.95,10358.0
2021-10-22 14:15:00,102.95,103.01,102.92,102.98,8251.0,102.95,103.01,102.92,102.98,8251.0
2021-10-22 14:20:00,102.98,103.04,102.94,102.94,24932.0,102.98,103.04,102.94,102.94,24932.0
2021-10-22 14:25:00,102.92,103.0,102.92,102.95,3329.0,102.92,103.0,102.92,102.95,3329.0
2021-10-22 14:30:00,102.99,103.26,102.99,103.2,8551.0,102.99,103.26,102.99,103.2,8551.0
2021-10-22 14:35:00,103.19,103.27,103.16,103.17,9763.0,103.19,103.27,103.16,103.17,9763.0
2021-10-22 14:40:00,103.17,103.28,103.16,103.23,5540.0,103.17,103.28,103.16,103.23,5540.0
2021-10-22 14:45:00,103.23,103.27,103.17,103.22,3887.0,103.23,103.27,103.17,103.22,3887.0
2021-10-22 14:50:00,103.26,103.27,103.18,103.19,5693.0,103.26,103.27,103.18,103.19,5693.0
2021-10-22 14:55:00,103.19,103.21,103.12,103.18,6218.0,103.19,103.21,103.12,103.18,6218.0
2021-10-22 15:00:00,103.18,103.24,103.14,103.18,8397.0,103.18,103.24,103.14,103.18,8397.0
2021-10-22 15:05:00,103.18,103.2,103.03,103.07,4942.0,103.18,103.2,103.03,103.07,4942.0
2021-10-22 15:10:00,103.06,103.07,102.97,103.04,7105.0,103.06,103.07,102.97,103.04,7105.0
2021-10-22 15:15:00,103.01,103.04,102.93,102.96,6550.0,103.01,103.04,102.93,102.96,6550.0
2021-10-22 15:20:00,102.95,103.03,102.93,102.95,3267.0,102.95,103.03,102.93,102.95,3267.0
2021-10-22 15:25:00,102.93,103.0,102.92,102.98,5883.0,102.93,103.0,102.92,102.98,5883.0
2021-10-22 15:30:00,102.98,103.1,102.97,103.05,9904.0,102.98,103.1,102.97,103.05,9904.0
2021-10-22 15:35:00,103.05,103.05,102.94,102.98,9364.0,103.05,103.05,102.94,102.98,9364.0
2021-10-22 15:40:00,102.97,103.06,102.95,103.05,13289.0,102.97,103.06,102.95,103.05,13289.0
2021-10-22 15:45:00,103.05,103.15,103.04,103.11,25216.0,103.05,103.15,103.04,103.11,25216.0
2021-10-22 15:50:00,103.14,103.23,103.07,103.1,41117.0,103.14,103.23,103.07,103.1,41117.0
2021-10-22 15:55:00,103.09,103.22,103.02,103.16,85257.0,103.09,103.22,103.02,103.16,85257.0
2021-10-25 09:30:00,103.33,103.64,103.0,103.23,32412.0,103.33,103.64,103.0,103.23,32412.0
2021-10-25 09:35:00,103.23,103.42,103.07,103.42,23686.0,103.23,103.42,103.07,103.42,23686.0
2021-10-25 09:40:00,103.41,103.6,103.31,103.6,17946.0,103.41,103.6,103.31,103.6,17946.0
2021-10-25 09:45:00,103.57,103.86,103.54,103.8,15422.0,103.57,103.86,103.54,103.8,15422.0
2021-10-25 09:50:00,103.8,103.92,103.77,103.92,14651.0,103.8,103.92,103.77,103.92,14651.0
2021-10-25 09:55:00,103.96,104.0,103.78,103.81,13292.0,103.96,104.0,103.78,103.81,13292.0
2021-10-25 10:00:00,103.82,103.88,103.66,103.81,27199.0,103.82,103.88,103.66,103.81,27199.0
2021-10-25 10:05:00,103.8,103.89,103.76,103.83,12614.0,103.8,103.89,103.76,103.83,12614.0
2021-10-25 10:10:00,103.84,103.85,103.76,103.8,15376.0,103.84,103.85,103.76,103.8,15376.0
2021-10-25 10:15:00,103.78,103.86,103.72,103.84,17763.0,103.78,103.86,103.72,103.84,17763.0
2021-10-25 10:20:00,103.83,103.87,103.78,103.84,4508.0,103.83,103.87,103.78,103.84,4508.0
2021-10-25 10:25:00,103.84,104.02,103.83,103.94,17833.0,103.84,104.02,103.83,103.94,17833.0
2021-10-25 10:30:00,103.92,104.01,103.89,103.98,16868.0,103.92,104.01,103.89,103.98,16868.0
2021-10-25 10:35:00,103.98,104.01,103.95,103.99,9233.0,103.98,104.01,103.95,103.99,9233.0
2021-10-25 10:40:00,103.98,104.02,103.98,104.01,14835.0,103.98,104.02,103.98,104.01,14835.0
2021-10-25 10:45:00,104.01,104.08,104.0,104.05,16672.0,104.01,104.08,104.0,104.05,16672.0
2021-10-25 10:50:00,104.05,104.11,104.04,104.09,8440.0,104.05,104.11,104.04,104.09,8440.0
2021-10-25 10:55:00,104.08,104.2,104.07,104.19,14524.0,104.08,104.2,104.07,104.19,14524.0
2021-10-25 11:00:00,104.19,104.23,104.15,104.16,20717.0,104.19,104.23,104.15,104.16,20717.0
2021-10-25 11:05:00,104.16,104.17,104.02,104.14,14815.0,104.16,104.17,104.02,104.14,14815.0
2021-10-25 11:10:00,104.15,104.47,104.14,104.46,22470.0,104.15,104.47,104.14,104.46,22470.0
2021-10-25 11:15:00,104.47,104.53,104.42,104.48,18410.0,104.47,104.53,104.42,104.48,18410.0
2021-10-25 11:20:00,104.47,104.52,104.45,104.5,12862.0,104.47,104.52,104.45,104.5,12862.0
2021-10-25 11:25:00,104.51,104.51,104.25,104.27,14234.0,104.51,104.51,104.25,104.27,14234.0
2021-10-25 11:30:00,104.28,104.46,104.25,104.46,11704.0,104.28,104.46,104.25,104.46,11704.0
2021-10-25 11:35:00,104.46,104.53,104.43,104.44,14908.0,104.46,104.53,104.43,104.44,14908.0
2021-10-25 11:40:00,104.46,104.51,104.41,104.46,13886.0,104.46,104.51,104.41,104.46,13886.0
2021-10-25 11:45:00,104.47,104.48,104.23,104.39,19652.0,104.47,104.48,104.23,104.39,19652.0
2021-10-25 11:50:00,104.42,104.46,104.37,104.45,6635.0,104.42,104.46,104.37,104.45,6635.0
2021-10-25 11:55:00,104.46,104.66,104.45,104.63,19967.0,104.46,104.66,104.45,104.63,19967.0
2021-10-25 12:00:00,104.69,104.72,104.63,104.68,11209.0,104.69,104.72,104.63,104.68,11209.0
2021-10-25 12:05:00,104.66,104.69,104.61,104.69,8709.0,104.66,104.69,104.61,104.69,8709.0
2021-10-25 12:10:00,104.69,104.8,104.69,104.74,13277.0,104.69,104.8,104.69,104.74,13277.0
2021-10-25 12:15:00,104.78,104.95,104.75,104.76,63025.0,104.78,104.95,104.75,104.76,63025.0
2021-10-25 12:20:00,104.76,104.81,104.72,104.81,11881.0,104.76,104.81,104.72,104.81,11881.0
2021-10-25 12:25:00,104.8,104.8,104.68,104.69,10194.0,104.8,104.8,104.68,104.69,10194.0
2021-10-25 12:30:00,104.67,104.74,104.64,104.68,7731.0,104.67,104.74,104.64,104.68,7731.0
2021-10-25 12:35:00,104.68,104.68,104.48,104.5,16910.0,104.68,104.68,104.48,104.5,16910.0
2021-10-25 12:40:00,104.52,104.57,104.5,104.5,6574.0,104.52,104.57,104.5,104.5,6574.0
2021-10-25 12:45:00,104.51,104.59,104.51,104.59,6061.0,104.51,104.59,104.51,104.59,6061.0
2021-10-25 12:50:00,104.57,104.6,104.55,104.6,6186.0,104.57,104.6,104.55,104.6,6186.0
2021-10-25 12:55:00,104.59,104.63,104.53,104.63,11687.0,104.59,104.63,104.53,104.63,11687.0
2021-10-25 13:00:00,104.64,104.68,104.52,104.64,9195.0,104.64,104.68,104.52,104.64,9195.0
2021-10-25 13:05:00,104.6,104.79,104.6,104.79,5218.0,104.6,104.79,104.6,104.79,5218.0
2021-10-25 13:10:00,104.8,105.09,104.78,105.05,46547.0,104.8,105.09,104.78,105.05,46547.0
2021-10-25 13:15:00,105.04,105.06,104.97,105.0,9019.0,105.04,105.06,104.97,105.0,9019.0
2021-10-25 13:20:00,105.0,105.02,104.92,104.96,17038.0,105.0,105.02,104.92,104.96,17038.0
2021-10-25 13:25:00,104.96,104.98,104.88,104.98,13136.0,104.96,104.98,104.88,104.98,13136.0
2021-10-25 13:30:00,104.98,105.03,104.94,105.03,14617.0,104.98,105.03,104.94,105.03,14617.0
2021-10-25 13:35:00,105.04,105.05,104.95,105.0,7590.0,105.04,105.05,104.95,105.0,7590.0
2021-10-25 13:40:00,104.98,105.01,104.96,105.0,11515.0,104.98,105.01,104.96,105.0,11515.0
2021-10-25 13:45:00,105.0,105.0,104.95,104.99,17348.0,105.0,105.0,104.95,104.99,17348.0
2021-10-25 13:50:00,104.98,105.05,104.97,104.97,19510.0,104.98,105.05,104.97,104.97,19510.0
2021-10-25 13:55:00,104.96,105.04,104.91,104.93,21659.0,104.96,105.04,104.91,104.93,21659.0
2021-10-25 14:00:00,104.92,104.94,104.79,104.79,17692.0,104.92,104.94,104.79,104.79,17692.0
2021-10-25 14:05:00,104.79,104.84,104.78,104.8,10299.0,104.79,104.84,104.78,104.8,10299.0
2021-10-25 14:10:00,104.79,104.82,104.76,104.79,10886.0,104.79,104.82,104.76,104.79,10886.0
2021-10-25 14:15:00,104.79,104.8,104.7,104.71,7416.0,104.79,104.8,104.7,104.71,7416.0
2021-10-25 14:20:00,104.71,104.77,104.71,104.77,9809.0,104.71,104.77,104.71,104.77,9809.0
2021-10-25 14:25:00,104.78,104.95,104.77,104.95,32881.0,104.78,104.95,104.77,104.95,32881.0
2021-10-25 14:30:00,104.96,105.01,104.92,104.96,11118.0,104.96,105.01,104.92,104.96,11118.0
2021-10-25 14:35:00,104.97,105.02,104.96,104.98,22644.0,104.97,105.02,104.96,104.98,22644.0
2021-10-25 14:40:00,104.99,104.99,104.94,104.94,7653.0,104.99,104.99,104.94,104.94,7653.0
2021-10-25 14:45:00,104.94,105.0,104.94,104.99,9033.0,104.94,105.0,104.94,104.99,9033.0
2021-10-25 14:50:00,105.0,105.04,105.0,105.02,12623.0,105.0,105.04,105.0,105.02,12623.0
2021-10-25 14:55:00,105.01,105.01,104.93,104.97,11196.0,105.01,105.01,104.93,104.97,11196.0
2021-10-25 15:00:00,104.97,105.0,104.94,104.99,9574.0,104.97,105.0,104.94,104.99,9574.0
2021-10-25 15:05:00,104.99,105.11,104.97,105.11,18559.0,104.99,105.11,104.97,105.11,18559.0
2021-10-25 15:10:00,105.12,105.12,105.07,105.07,10168.0,105.12,105.12,105.07,105.07,10168.0
2021-10-25 15:15:00,105.07,105.07,105.03,105.05,15765.0,105.07,105.07,105.03,105.05,15765.0
2021-10-25 15:20:00,105.05,105.1,105.02,105.06,25318.0,105.05,105.1,105.02,105.06,25318.0
2021-10-25 15:25:00,105.07,105.27,105.06,105.27,34310.0,105.07,105.27,105.06,105.27,34310.0
2021-10-25 15:30:00,105.26,105.35,105.19,105.19,47245.0,105.26,105.35,105.19,105.19,47245.0
2021-10-25 15:35:00,105.18,105.24,105.04,105.09,59780.0,105.18,105.24,105.04,105.09,59780.0
2021-10-25 15:40:00,105.07,105.08,105.0,105.06,27911.0,105.07,105.08,105.0,105.06,27911.0
2021-10-25 15:45:00,105.06,105.1,104.99,105.05,40091.0,105.06,105.1,104.99,105.05,40091.0
2021-10-25 15:50:00,105.03,105.11,104.83,105.03,101405.0,105.03,105.11,104.83,105.03,101405.0
2021-10-25 15:55:00,105.02,105.09,104.92,105.09,107699.0,105.02,105.09,104.92,105.09,107699.0
2021-10-26 09:30:00,105.36,105.42,104.32,104.32,20120.0,105.36,105.42,104.32,104.32,20120.0
2021-10-26 09:35:00,104.38,104.61,104.28,104.37,6902.0,104.38,104.61,104.28,104.37,6902.0
2021-10-26 09:40:00,104.46,104.76,104.09,104.09,17493.0,104.46,104.76,104.09,104.09,17493.0
2021-10-26 09:45:00,104.08,104.09,103.82,103.89,27406.0,104.08,104.09,103.82,103.89,27406.0
2021-10-26 09:50:00,103.88,104.11,103.88,103.98,13788.0,103.88,104.11,103.88,103.98,13788.0
2021-10-26 09:55:00,103.94,104.2,103.88,103.98,19648.0,103.94,104.2,103.88,103.98,19648.0
2021-10-26 10:00:00,104.0,104.15,103.9,104.03,12583.0,104.0,104.15,103.9,104.03,12583.0
2021-10-26 10:05:00,103.99,104.15,103.91,104.15,11890.0,103.99,104.15,103.91,104.15,11890.0
2021-10-26 10:10:00,104.18,104.51,104.18,104.44,56725.0,104.18,104.51,104.18,104.44,56725.0
2021-10-26 10:15:00,104.49,104.68,104.42,104.6,37022.0,104.49,104.68,104.42,104.6,37022.0
2021-10-26 10:20:00,104.56,104.59,104.43,104.5,8364.0,104.56,104.59,104.43,104.5,8364.0
2021-10-26 10:25:00,104.47,104.64,104.4,104.64,13237.0,104.47,104.64,104.4,104.64,13237.0
2021-10-26 10:30:00,104.61,104.63,104.37,104.63,26525.0,104.61,104.63,104.37,104.63,26525.0
2021-10-26 10:35:00,104.63,104.78,104.44,104.71,97247.0,104.63,104.78,104.44,104.71,97247.0
2021-10-26 10:40:00,104.73,105.13,104.71,104.99,76778.0,104.73,105.13,104.71,104.99,76778.0
2021-10-26 10:45:00,105.01,105.33,104.85,105.29,47261.0,105.01,105.33,104.85,105.29,47261.0
2021-10-26 10:50:00,105.2,105.29,105.01,105.1,40764.0,105.2,105.29,105.01,105.1,40764.0
2021-10-26 10:55:00,105.12,105.24,105.05,105.23,14122.0,105.12,105.24,105.05,105.23,14122.0
2021-10-26 11:00:00,105.23,105.28,105.12,105.14,25971.0,105.23,105.28,105.12,105.14,25971.0
2021-10-26 11:05:00,105.14,105.32,105.09,105.21,20711.0,105.14,105.32,105.09,105.21,20711.0
2021-10-26 11:10:00,105.2,105.33,105.17,105.22,21308.0,105.2,105.33,105.17,105.22,21308.0
2021-10-26 11:15:00,105.21,105.31,105.14,105.29,17104.0,105.21,105.31,105.14,105.29,17104.0
2021-10-26 11:20:00,105.29,105.46,105.17,105.26,19911.0,105.29,105.46,105.17,105.26,19911.0
2021-10-26 11:25:00,105.26,105.27,105.18,105.22,11216.0,105.26,105.27,105.18,105.22,11216.0
2021-10-26 11:30:00,105.22,105.27,105.11,105.14,14126.0,105.22,105.27,105.11,105.14,14126.0
2021-10-26 11:35:00,105.11,105.2,105.04,105.1,15616.0,105.11,105.2,105.04,105.1,15616.0
2021-10-26 11:40:00,105.12,105.28,105.1,105.24,13467.0,105.12,105.28,105.1,105.24,13467.0
2021-10-26 11:45:00,105.21,105.25,105.06,105.09,8005.0,105.21,105.25,105.06,105.09,8005.0
2021-10-26 11:50:00,105.09,105.09,104.95,104.95,5639.0,105.09,105.09,104.95,104.95,5639.0
2021-10-26 11:55:00,104.94,104.98,104.81,104.91,34946.0,104.94,104.98,104.81,104.91,34946.0
2021-10-26 12:00:00,104.9,104.9,104.7,104.73,15896.0,104.9,104.9,104.7,104.73,15896.0
2021-10-26 12:05:00,104.73,104.86,104.67,104.84,23598.0,104.73,104.86,104.67,104.84,23598.0
2021-10-26 12:10:00,104.82,104.82,104.6,104.69,8049.0,104.82,104.82,104.6,104.69,8049.0
2021-10-26 12:15:00,104.68,104.88,104.66,104.85,14237.0,104.68,104.88,104.66,104.85,14237.0
2021-10-26 12:20:00,104.88,104.89,104.71,104.75,10402.0,104.88,104.89,104.71,104.75,10402.0
2021-10-26 12:25:00,104.76,104.83,104.75,104.77,13444.0,104.76,104.83,104.75,104.77,13444.0
2021-10-26 12:30:00,104.76,104.86,104.75,104.86,18641.0,104.76,104.86,104.75,104.86,18641.0
2021-10-26 12:35:00,104.87,104.87,104.63,104.63,11480.0,104.87,104.87,104.63,104.63,11480.0
2021-10-26 12:40:00,104.63,104.76,104.56,104.71,15543.0,104.63,104.76,104.56,104.71,15543.0
2021-10-26 12:45:00,104.7,104.75,104.57,104.69,14383.0,104.7,104.75,104.57,104.69,14383.0
2021-10-26 12:50:00,104.64,104.65,104.55,104.6,18056.0,104.64,104.65,104.55,104.6,18056.0
2021-10-26 12:55:00,104.62,104.77,104.62,104.71,12305.0,104.62,104.77,104.62,104.71,12305.0
2021-10-26 13:00:00,104.7,104.72,104.55,104.72,9533.0,104.7,104.72,104.55,104.72,9533.0
2021-10-26 13:05:00,104.7,104.72,104.66,104.7,6933.0,104.7,104.72,104.66,104.7,6933.0
2021-10-26 13:10:00,104.69,104.71,104.57,104.7,12491.0,104.69,104.71,104.57,104.7,12491.0
2021-10-26 13:15:00,104.7,104.75,104.68,104.7,8035.0,104.7,104.75,104.68,104.7,8035.0
2021-10-26 13:20:00,104.71,104.83,104.7,104.78,9436.0,104.71,104.83,104.7,104.78,9436.0
2021-10-26 13:25:00,104.78,104.85,104.73,104.76,8336.0,104.78,104.85,104.73,104.76,8336.0
2021-10-26 13:30:00,104.76,104.82,104.72,104.81,11833.0,104.76,104.82,104.72,104.81,11833.0
2021-10-26 13:35:00,104.81,104.87,104.78,104.81,8610.0,104.81,104.87,104.78,104.81,8610.0
2021-10-26 13:40:00,104.8,104.86,104.79,104.81,21684.0,104.8,104.86,104.79,104.81,21684.0
2021-10-26 13:45:00,104.81,104.89,104.75,104.84,36021.0,104.81,104.89,104.75,104.84,36021.0
2021-10-26 13:50:00,104.84,104.89,104.82,104.88,20287.0,104.84,104.89,104.82,104.88,20287.0
2021-10-26 13:55:00,104.88,104.95,104.85,104.93,11586.0,104.88,104.95,104.85,104.93,11586.0
2021-10-26 14:00:00,104.92,105.0,104.91,104.96,9507.0,104.92,105.0,104.91,104.96,9507.0
2021-10-26 14:05:00,104.95,105.02,104.8,104.8,13166.0,104.95,105.02,104.8,104.8,13166.0
2021-10-26 14:10:00,104.8,104.96,104.76,104.96,15666.0,104.8,104.96,104.76,104.96,15666.0
2021-10-26 14:15:00,104.94,104.94,104.83,104.85,13745.0,104.94,104.94,104.83,104.85,13745.0
2021-10-26 14:20:00,104.85,104.85,104.68,104.7,10020.0,104.85,104.85,104.68,104.7,10020.0
2021-10-26 14:25:00,104.71,104.71,104.59,104.61,10257.0,104.71,104.71,104.59,104.61,10257.0
2021-10-26 14:30:00,104.6,104.66,104.55,104.66,43387.0,104.6,104.66,104.55,104.66,43387.0
2021-10-26 14:35:00,104.67,104.74,104.65,104.7,9005.0,104.67,104.74,104.65,104.7,9005.0
2021-10-26 14:40:00,104.7,104.81,104.7,104.78,8048.0,104.7,104.81,104.7,104.78,8048.0
2021-10-26 14:45:00,104.79,104.89,104.76,104.88,7686.0,104.79,104.89,104.76,104.88,7686.0
2021-10-26 14:50:00,104.87,105.07,104.81,105.01,17029.0,104.87,105.07,104.81,105.01,17029.0
2021-10-26 14:55:00,105.0,105.05,104.95,105.04,11641.0,105.0,105.05,104.95,105.04,11641.0
2021-10-26 15:00:00,105.05,105.26,105.04,105.22,12132.0,105.05,105.26,105.04,105.22,12132.0
2021-10-26 15:05:00,105.22,105.38,105.22,105.32,31102.0,105.22,105.38,105.22,105.32,31102.0
2021-10-26 15:10:00,105.32,105.57,105.31,105.48,31801.0,105.32,105.57,105.31,105.48,31801.0
2021-10-26 15:15:00,105.47,105.56,105.39,105.5,25708.0,105.47,105.56,105.39,105.5,25708.0
2021-10-26 15:20:00,105.49,105.61,105.44,105.61,23213.0,105.49,105.61,105.44,105.61,23213.0
2021-10-26 15:25:00,105.62,105.63,105.41,105.42,79236.0,105.62,105.63,105.41,105.42,79236.0
2021-10-26 15:30:00,105.41,105.55,105.4,105.45,40135.0,105.41,105.55,105.4,105.45,40135.0
2021-10-26 15:35:00,105.45,105.54,105.32,105.54,52820.0,105.45,105.54,105.32,105.54,52820.0
2021-10-26 15:40:00,105.54,105.66,105.52,105.66,68728.0,105.54,105.66,105.52,105.66,68728.0
2021-10-26 15:45:00,105.66,105.74,105.55,105.68,95966.0,105.66,105.74,105.55,105.68,95966.0
2021-10-26 15:50:00,105.68,105.85,105.4,105.5,138263.0,105.68,105.85,105.4,105.5,138263.0
2021-10-26 15:55:00,105.5,105.53,104.93,104.95,196191.0,105.5,105.53,104.93,104.95,196191.0
2021-10-27 09:30:00,105.43,105.62,104.62,104.92,43999.0,105.43,105.62,104.62,104.92,43999.0
2021-10-27 09:35:00,104.74,104.74,104.52,104.54,12180.0,104.74,104.74,104.52,104.54,12180.0
2021-10-27 09:40:00,104.61,104.66,104.35,104.57,15892.0,104.61,104.66,104.35,104.57,15892.0
2021-10-27 09:45:00,104.56,104.61,104.12,104.12,13786.0,104.56,104.61,104.12,104.12,13786.0
2021-10-27 09:50:00,104.09,104.09,103.76,103.9,14490.0,104.09,104.09,103.76,103.9,14490.0
2021-10-27 09:55:00,103.96,103.98,103.63,103.72,10673.0,103.96,103.98,103.63,103.72,10673.0
2021-10-27 10:00:00,103.69,103.74,103.35,103.47,22243.0,103.69,103.74,103.35,103.47,22243.0
2021-10-27 10:05:00,103.49,103.49,103.1,103.1,10449.0,103.49,103.49,103.1,103.1,10449.0
2021-10-27 10:10:00,103.1,103.31,102.95,103.26,12055.0,103.1,103.31,102.95,103.26,12055.0
2021-10-27 10:15:00,103.25,103.29,103.01,103.08,7689.0,103.25,103.29,103.01,103.08,7689.0
2021-10-27 10:20:00,103.07,103.25,103.03,103.06,6593.0,103.07,103.25,103.03,103.06,6593.0
2021-10-27 10:25:00,103.07,103.16,102.82,102.96,10210.0,103.07,103.16,102.82,102.96,10210.0
2021-10-27 10:30:00,102.97,103.04,102.87,102.91,9990.0,102.97,103.04,102.87,102.91,9990.0
2021-10-27 10:35:00,102.91,102.95,102.76,102.88,13271.0,102.91,102.95,102.76,102.88,13271.0
2021-10-27 10:40:00,102.91,102.94,102.8,102.86,12543.0,102.91,102.94,102.8,102.86,12543.0
2021-10-27 10:45:00,102.84,103.18,102.84,103.08,8215.0,102.84,103.18,102.84,103.08,8215.0
2021-10-27 10:50:00,103.07,103.22,103.02,103.22,7968.0,103.07,103.22,103.02,103.22,7968.0
2021-10-27 10:55:00,103.23,103.26,102.96,103.15,11146.0,103.23,103.26,102.96,103.15,11146.0
2021-10-27 11:00:00,103.16,103.3,103.15,103.28,9813.0,103.16,103.3,103.15,103.28,9813.0
2021-10-27 11:05:00,103.28,103.42,103.27,103.41,7916.0,103.28,103.42,103.27,103.41,7916.0
2021-10-27 11:10:00,103.35,103.5,103.35,103.49,7775.0,103.35,103.5,103.35,103.49,7775.0
2021-10-27 11:15:00,103.5,103.6,103.48,103.55,9477.0,103.5,103.6,103.48,103.55,9477.0
2021-10-27 11:20:00,103.54,103.59,103.48,103.5,5757.0,103.54,103.59,103.48,103.5,5757.0
2021-10-27 11:25:00,103.45,103.59,103.44,103.54,5661.0,103.45,103.59,103.44,103.54,5661.0
2021-10-27 11:30:00,103.53,103.56,103.44,103.53,7458.0,103.53,103.56,103.44,103.53,7458.0
2021-10-27 11:35:00,103.52,103.52,103.43,103.51,4350.0,103.52,103.52,103.43,103.51,4350.0
2021-10-27 11:40:00,103.51,103.64,103.51,103.62,5693.0,103.51,103.64,103.51,103.62,5693.0
2021-10-27 11:45:00,103.6,103.63,103.52,103.52,3632.0,103.6,103.63,103.52,103.52,3632.0
2021-10-27 11:50:00,103.49,103.54,103.38,103.43,4380.0,103.49,103.54,103.38,103.43,4380.0
2021-10-27 11:55:00,103.43,103.61,103.42,103.61,4706.0,103.43,103.61,103.42,103.61,4706.0
2021-10-27 12:00:00,103.58,103.61,103.51,103.52,2935.0,103.58,103.61,103.51,103.52,2935.0
2021-10-27 12:05:00,103.52,103.61,103.5,103.6,5200.0,103.52,103.61,103.5,103.6,5200.0
2021-10-27 12:10:00,103.59,103.66,103.56,103.59,3300.0,103.59,103.66,103.56,103.59,3300.0
2021-10-27 12:15:00,103.57,103.57,103.45,103.49,8245.0,103.57,103.57,103.45,103.49,8245.0
2021-10-27 12:20:00,103.47,103.47,103.22,103.24,7238.0,103.47,103.47,103.22,103.24,7238.0
2021-10-27 12:25:00,103.15,103.16,103.02,103.03,4317.0,103.15,103.16,103.02,103.03,4317.0
2021-10-27 12:30:00,103.03,103.06,102.84,102.87,7584.0,103.03,103.06,102.84,102.87,7584.0
2021-10-27 12:35:00,102.84,102.89,102.77,102.82,9710.0,102.84,102.89,102.77,102.82,9710.0
2021-10-27 12:40:00,102.83,102.87,102.8,102.83,7709.0,102.83,102.87,102.8,102.83,7709.0
2021-10-27 12:45:00,102.81,102.88,102.78,102.84,8399.0,102.81,102.88,102.78,102.84,8399.0
2021-10-27 12:50:00,102.82,103.02,102.82,102.97,12745.0,102.82,103.02,102.82,102.97,12745.0
2021-10-27 12:55:00,102.96,102.97,102.9,102.9,11014.0,102.96,102.97,102.9,102.9,11014.0
2021-10-27 13:00:00,102.92,103.07,102.91,103.01,6209.0,102.92,103.07,102.91,103.01,6209.0
2021-10-27 13:05:00,102.99,103.13,102.99,103.12,4983.0,102.99,103.13,102.99,103.12,4983.0
2021-10-27 13:10:00,103.13,103.47,103.13,103.46,22118.0,103.13,103.47,103.13,103.46,22118.0
2021-10-27 13:15:00,103.44,103.57,103.42,103.56,20109.0,103.44,103.57,103.42,103.56,20109.0
2021-10-27 13:20:00,103.55,103.6,103.48,103.6,19455.0,103.55,103.6,103.48,103.6,19455.0
2021-10-27 13:25:00,103.58,103.78,103.53,103.67,15763.0,103.58,103.78,103.53,103.67,15763.0
2021-10-27 13:30:00,103.63,103.66,103.6,103.62,7311.0,103.63,103.66,103.6,103.62,7311.0
2021-10-27 13:35:00,103.61,103.63,103.52,103.55,6401.0,103.61,103.63,103.52,103.55,6401.0
2021-10-27 13:40:00,103.54,103.57,103.52,103.54,6864.0,103.54,103.57,103.52,103.54,6864.0
2021-10-27 13:45:00,103.51,103.55,103.46,103.55,6644.0,103.51,103.55,103.46,103.55,6644.0
2021-10-27 13:50:00,103.55,103.7,103.54,103.7,6357.0,103.55,103.7,103.54,103.7,6357.0
2021-10-27 13:55:00,103.71,103.95,103.71,103.95,5613.0,103.71,103.95,103.71,103.95,5613.0
2021-10-27 14:00:00,103.97,104.11,103.88,103.88,9646.0,103.97,104.11,103.88,103.88,9646.0
2021-10-27 14:05:00,103.87,103.89,103.76,103.89,6036.0,103.87,103.89,103.76,103.89,6036.0
2021-10-27 14:10:00,103.91,103.97,103.9,103.94,5259.0,103.91,103.97,103.9,103.94,5259.0
2021-10-27 14:15:00,103.94,103.99,103.91,103.91,4650.0,103.94,103.99,103.91,103.91,4650.0
2021-10-27 14:20:00,103.91,104.03,103.89,103.98,6270.0,103.91,104.03,103.89,103.98,6270.0
2021-10-27 14:25:00,103.98,104.04,103.97,103.98,6635.0,103.98,104.04,103.97,103.98,6635.0
2021-10-27 14:30:00,103.98,104.16,103.95,104.15,91003.0,103.98,104.16,103.95,104.15,91003.0
2021-10-27 14:35:00,104.15,104.48,104.13,104.38,16400.0,104.15,104.48,104.13,104.38,16400.0
2021-10-27 14:40:00,104.38,104.43,104.35,104.37,13015.0,104.38,104.43,104.35,104.37,13015.0
2021-10-27 14:45:00,104.37,104.54,104.32,104.47,16199.0,104.37,104.54,104.32,104.47,16199.0
2021-10-27 14:50:00,104.45,104.54,104.44,104.5,11185.0,104.45,104.54,104.44,104.5,11185.0
2021-10-27 14:55:00,104.53,104.63,104.51,104.53,11447.0,104.53,104.63,104.51,104.53,11447.0
2021-10-27 15:00:00,104.53,104.56,104.35,104.48,17631.0,104.53,104.56,104.35,104.48,17631.0
2021-10-27 15:05:00,104.46,104.54,104.43,104.48,12367.0,104.46,104.54,104.43,104.48,12367.0
2021-10-27 15:10:00,104.47,104.6,104.38,104.53,19100.0,104.47,104.6,104.38,104.53,19100.0
2021-10-27 15:15:00,104.52,104.68,104.46,104.5,28639.0,104.52,104.68,104.46,104.5,28639.0
2021-10-27 15:20:00,104.5,104.65,104.5,104.5,16217.0,104.5,104.65,104.5,104.5,16217.0
2021-10-27 15:25:00,104.5,104.52,104.4,104.47,10470.0,104.5,104.52,104.4,104.47,10470.0
2021-10-27 15:30:00,104.46,104.72,104.45,104.72,36864.0,104.46,104.72,104.45,104.72,36864.0
2021-10-27 15:35:00,104.7,104.88,104.69,104.79,22687.0,104.7,104.88,104.69,104.79,22687.0
2021-10-27 15:40:00,104.75,104.89,104.56,104.59,50750.0,104.75,104.89,104.56,104.59,50750.0
2021-10-27 15:45:00,104.6,104.77,104.58,104.68,81524.0,104.6,104.77,104.58,104.68,81524.0
2021-10-27 15:50:00,104.69,104.81,104.42,104.5,107246.0,104.69,104.81,104.42,104.5,107246.0
2021-10-27 15:55:00,104.49,104.58,104.34,104.52,180291.0,104.49,104.58,104.34,104.52,180291.0
2021-10-28 09:30:00,104.78,105.01,104.37,105.0,35094.0,104.78,105.01,104.37,105.0,35094.0
2021-10-28 09:35:00,105.01,105.43,105.01,105.43,10224.0,105.01,105.43,105.01,105.43,10224.0
2021-10-28 09:40:00,105.42,105.76,105.3,105.72,12463.0,105.42,105.76,105.3,105.72,12463.0
2021-10-28 09:45:00,105.76,106.04,105.34,105.34,27113.0,105.76,106.04,105.34,105.34,27113.0
2021-10-28 09:50:00,105.27,105.52,105.26,105.44,18030.0,105.27,105.52,105.26,105.44,18030.0
2021-10-28 09:55:00,105.41,105.62,105.37,105.44,16745.0,105.41,105.62,105.37,105.44,16745.0
2021-10-28 10:00:00,105.4,105.83,105.17,105.35,96169.0,105.4,105.83,105.17,105.35,96169.0
2021-10-28 10:05:00,105.39,105.85,105.25,105.83,32572.0,105.39,105.85,105.25,105.83,32572.0
2021-10-28 10:10:00,105.82,105.95,105.69,105.84,22049.0,105.82,105.95,105.69,105.84,22049.0
2021-10-28 10:15:00,105.87,105.9,105.74,105.87,31629.0,105.87,105.9,105.74,105.87,31629.0
2021-10-28 10:20:00,105.85,105.9,105.76,105.79,14937.0,105.85,105.9,105.76,105.79,14937.0
2021-10-28 10:25:00,105.79,105.93,105.75,105.91,37523.0,105.79,105.93,105.75,105.91,37523.0
2021-10-28 10:30:00,105.9,106.0,105.83,105.85,26240.0,105.9,106.0,105.83,105.85,26240.0
2021-10-28 10:35:00,105.85,106.04,105.81,105.85,31379.0,105.85,106.04,105.81,105.85,31379.0
2021-10-28 10:40:00,105.87,105.89,105.71,105.8,15440.0,105.87,105.89,105.71,105.8,15440.0
2021-10-28 10:45:00,105.82,105.89,105.7,105.74,18510.0,105.82,105.89,105.7,105.74,18510.0
2021-10-28 10:50:00,105.76,106.0,105.65,105.97,18256.0,105.76,106.0,105.65,105.97,18256.0
2021-10-28 10:55:00,106.0,106.17,105.93,105.98,18676.0,106.0,106.17,105.93,105.98,18676.0
2021-10-28 11:00:00,106.03,106.09,105.89,106.03,26612.0,106.03,106.09,105.89,106.03,26612.0
2021-10-28 11:05:00,106.03,106.1,105.87,105.95,48947.0,106.03,106.1,105.87,105.95,48947.0
2021-10-28 11:10:00,105.95,106.09,105.88,105.91,26954.0,105.95,106.09,105.88,105.91,26954.0
2021-10-28 11:15:00,105.97,105.97,105.83,105.84,17257.0,105.97,105.97,105.83,105.84,17257.0
2021-10-28 11:20:00,105.87,105.93,105.73,105.75,19155.0,105.87,105.93,105.73,105.75,19155.0
2021-10-28 11:25:00,105.75,105.91,105.75,105.89,15458.0,105.75,105.91,105.75,105.89,15458.0
2021-10-28 11:30:00,105.87,105.93,105.83,105.9,18770.0,105.87,105.93,105.83,105.9,18770.0
2021-10-28 11:35:00,105.93,106.19,105.93,106.18,30905.0,105.93,106.19,105.93,106.18,30905.0
2021-10-28 11:40:00,106.17,106.47,106.17,106.38,36266.0,106.17,106.47,106.17,106.38,36266.0
2021-10-28 11:45:00,106.4,106.4,106.24,106.24,17484.0,106.4,106.4,106.24,106.24,17484.0
2021-10-28 11:50:00,106.27,106.27,106.14,106.14,10383.0,106.27,106.27,106.14,106.14,10383.0
2021-10-28 11:55:00,106.13,106.3,106.07,106.3,14227.0,106.13,106.3,106.07,106.3,14227.0
2021-10-28 12:00:00,106.34,106.59,106.3,106.59,14848.0,106.34,106.59,106.3,106.59,14848.0
2021-10-28 12:05:00,106.56,106.6,106.43,106.46,14946.0,106.56,106.6,106.43,106.46,14946.0
2021-10-28 12:10:00,106.47,106.6,106.45,106.57,16517.0,106.47,106.6,106.45,106.57,16517.0
2021-10-28 12:15:00,106.58,106.66,106.48,106.51,27284.0,106.58,106.66,106.48,106.51,27284.0
2021-10-28 12:20:00,106.5,106.75,106.45,106.67,33072.0,106.5,106.75,106.45,106.67,33072.0
2021-10-28 12:25:00,106.68,106.79,106.57,106.59,27797.0,106.68,106.79,106.57,106.59,27797.0
2021-10-28 12:30:00,106.6,106.72,106.52,106.72,18331.0,106.6,106.72,106.52,106.72,18331.0
2021-10-28 12:35:00,106.69,106.7,106.65,106.69,12783.0,106.69,106.7,106.65,106.69,12783.0
2021-10-28 12:40:00,106.7,107.06,106.7,107.06,23760.0,106.7,107.06,106.7,107.06,23760.0
2021-10-28 12:45:00,107.07,107.09,106.8,106.87,18286.0,107.07,107.09,106.8,106.87,18286.0
2021-10-28 12:50:00,106.87,106.89,106.73,106.8,14492.0,106.87,106.89,106.73,106.8,14492.0
2021-10-28 12:55:00,106.77,106.89,106.76,106.84,12489.0,106.77,106.89,106.76,106.84,12489.0
2021-10-28 13:00:00,106.82,106.92,106.78,106.92,11460.0,106.82,106.92,106.78,106.92,11460.0
2021-10-28 13:05:00,106.89,106.94,106.85,106.9,13000.0,106.89,106.94,106.85,106.9,13000.0
2021-10-28 13:10:00,106.9,106.93,106.86,106.92,17680.0,106.9,106.93,106.86,106.92,17680.0
2021-10-28 13:15:00,106.92,106.96,106.89,106.93,12942.0,106.92,106.96,106.89,106.93,12942.0
2021-10-28 13:20:00,106.93,106.95,106.87,106.91,18181.0,106.93,106.95,106.87,106.91,18181.0
2021-10-28 13:25:00,106.91,107.0,106.89,106.95,19069.0,106.91,107.0,106.89,106.95,19069.0
2021-10-28 13:30:00,106.96,107.17,106.95,107.0,23588.0,106.96,107.17,106.95,107.0,23588.0
2021-10-28 13:35:00,106.99,107.02,106.88,106.9,32107.0,106.99,107.02,106.88,106.9,32107.0
2021-10-28 13:40:00,106.92,106.94,106.8,106.86,56298.0,106.92,106.94,106.8,106.86,56298.0
2021-10-28 13:45:00,106.87,106.92,106.84,106.87,35806.0,106.87,106.92,106.84,106.87,35806.0
2021-10-28 13:50:00,106.86,106.87,106.54,106.68,39253.0,106.86,106.87,106.54,106.68,39253.0
2021-10-28 13:55:00,106.67,106.8,106.67,106.8,13429.0,106.67,106.8,106.67,106.8,13429.0
2021-10-28 14:00:00,106.78,106.8,106.59,106.66,39010.0,106.78,106.8,106.59,106.66,39010.0
2021-10-28 14:05:00,106.66,106.72,106.6,106.66,34101.0,106.66,106.72,106.6,106.66,34101.0
2021-10-28 14:10:00,106.66,106.67,106.38,106.45,25563.0,106.66,106.67,106.38,106.45,25563.0
2021-10-28 14:15:00,106.46,106.54,106.44,106.52,40346.0,106.46,106.54,106.44,106.52,40346.0
2021-10-28 14:20:00,106.53,106.54,106.49,106.5,13343.0,106.53,106.54,106.49,106.5,13343.0
2021-10-28 14:25:00,106.5,106.62,106.48,106.55,22937.0,106.5,106.62,106.48,106.55,22937.0
2021-10-28 14:30:00,106.55,106.58,106.53,106.55,19019.0,106.55,106.58,106.53,106.55,19019.0
2021-10-28 14:35:00,106.55,106.6,106.48,106.55,21355.0,106.55,106.6,106.48,106.55,21355.0
2021-10-28 14:40:00,106.52,106.53,106.5,106.52,44452.0,106.52,106.53,106.5,106.52,44452.0
2021-10-28 14:45:00,106.52,106.55,106.51,106.53,18974.0,106.52,106.55,106.51,106.53,18974.0
2021-10-28 14:50:00,106.51,106.6,106.36,106.38,21677.0,106.51,106.6,106.36,106.38,21677.0
2021-10-28 14:55:00,106.38,106.45,106.2,106.23,23029.0,106.38,106.45,106.2,106.23,23029.0
2021-10-28 15:00:00,106.23,106.34,106.23,106.25,13225.0,106.23,106.34,106.23,106.25,13225.0
2021-10-28 15:05:00,106.25,106.42,106.24,106.38,17400.0,106.25,106.42,106.24,106.38,17400.0
2021-10-28 15:10:00,106.39,106.39,106.24,106.36,27940.0,106.39,106.39,106.24,106.36,27940.0
2021-10-28 15:15:00,106.37,106.39,106.32,106.34,33571.0,106.37,106.39,106.32,106.34,33571.0
2021-10-28 15:20:00,106.34,106.49,106.33,106.44,19469.0,106.34,106.49,106.33,106.44,19469.0
2021-10-28 15:25:00,106.44,106.53,106.37,106.53,43760.0,106.44,106.53,106.37,106.53,43760.0
2021-10-28 15:30:00,106.54,106.67,106.51,106.56,31563.0,106.54,106.67,106.51,106.56,31563.0
2021-10-28 15:35:00,106.58,106.81,106.58,106.78,70219.0,106.58,106.81,106.58,106.78,70219.0
2021-10-28 15:40:00,106.78,106.91,106.73,106.83,99334.0,106.78,106.91,106.73,106.83,99334.0
2021-10-28 15:45:00,106.8,106.95,106.7,106.88,60838.0,106.8,106.95,106.7,106.88,60838.0
2021-10-28 15:50:00,106.9,107.02,106.89,107.01,127973.0,106.9,107.02,106.89,107.01,127973.0
2021-10-28 15:55:00,107.01,107.29,107.01,107.28,198791.0,107.01,107.29,107.01,107.28,198791.0
2021-10-29 09:30:00,107.13,108.0,106.81,107.94,78929.0,107.13,108.0,106.81,107.94,78929.0
2021-10-29 09:35:00,108.0,108.41,107.88,107.96,63085.0,108.0,108.41,107.88,107.96,63085.0
2021-10-29 09:40:00,107.9,108.03,107.65,107.92,37387.0,107.9,108.03,107.65,107.92,37387.0
2021-10-29 09:45:00,108.0,108.12,107.82,108.11,70972.0,108.0,108.12,107.82,108.11,70972.0
2021-10-29 09:50:00,108.14,108.17,107.88,108.03,16125.0,108.14,108.17,107.88,108.03,16125.0
2021-10-29 09:55:00,108.0,108.13,107.83,108.09,16513.0,108.0,108.13,107.83,108.09,16513.0
2021-10-29 10:00:00,108.04,108.13,107.93,108.0,29745.0,108.04,108.13,107.93,108.0,29745.0
2021-10-29 10:05:00,108.06,108.06,107.85,107.86,48439.0,108.06,108.06,107.85,107.86,48439.0
2021-10-29 10:10:00,107.85,108.31,107.82,108.31,31531.0,107.85,108.31,107.82,108.31,31531.0
2021-10-29 10:15:00,108.35,108.39,108.11,108.19,66720.0,108.35,108.39,108.11,108.19,66720.0
2021-10-29 10:20:00,108.18,108.24,108.0,108.15,24325.0,108.18,108.24,108.0,108.15,24325.0
2021-10-29 10:25:00,108.15,108.25,108.04,108.21,14099.0,108.15,108.25,108.04,108.21,14099.0
2021-10-29 10:30:00,108.24,108.24,108.03,108.14,11016.0,108.24,108.24,108.03,108.14,11016.0
2021-10-29 10:35:00,108.15,108.2,108.11,108.18,16274.0,108.15,108.2,108.11,108.18,16274.0
2021-10-29 10:40:00,108.16,108.18,107.78,107.81,50250.0,108.16,108.18,107.78,107.81,50250.0
2021-10-29 10:45:00,107.83,107.84,107.59,107.68,23978.0,107.83,107.84,107.59,107.68,23978.0
2021-10-29 10:50:00,107.68,107.93,107.68,107.76,15349.0,107.68,107.93,107.68,107.76,15349.0
2021-10-29 10:55:00,107.76,107.91,107.75,107.82,9097.0,107.76,107.91,107.75,107.82,9097.0
2021-10-29 11:00:00,107.82,107.84,107.7,107.8,19475.0,107.82,107.84,107.7,107.8,19475.0
2021-10-29 11:05:00,107.78,107.8,107.69,107.78,32749.0,107.78,107.8,107.69,107.78,32749.0
2021-10-29 11:10:00,107.78,107.96,107.74,107.86,30718.0,107.78,107.96,107.74,107.86,30718.0
2021-10-29 11:15:00,107.77,107.88,107.7,107.87,10837.0,107.77,107.88,107.7,107.87,10837.0
2021-10-29 11:20:00,107.88,108.0,107.86,107.97,9864.0,107.88,108.0,107.86,107.97,9864.0
2021-10-29 11:25:00,107.95,108.01,107.89,107.98,21247.0,107.95,108.01,107.89,107.98,21247.0
2021-10-29 11:30:00,107.98,108.0,107.89,107.91,27657.0,107.98,108.0,107.89,107.91,27657.0
2021-10-29 11:35:00,107.89,107.89,107.78,107.8,23211.0,107.89,107.89,107.78,107.8,23211.0
2021-10-29 11:40:00,107.8,107.8,107.25,107.25,42124.0,107.8,107.8,107.25,107.25,42124.0
2021-10-29 11:45:00,107.25,107.53,107.21,107.53,16975.0,107.25,107.53,107.21,107.53,16975.0
2021-10-29 11:50:00,107.51,107.75,107.5,107.7,7207.0,107.51,107.75,107.5,107.7,7207.0
2021-10-29 11:55:00,107.7,107.72,107.64,107.68,4844.0,107.7,107.72,107.64,107.68,4844.0
2021-10-29 12:00:00,107.68,107.69,107.41,107.43,50036.0,107.68,107.69,107.41,107.43,50036.0
2021-10-29 12:05:00,107.45,107.7,107.42,107.69,35539.0,107.45,107.7,107.42,107.69,35539.0
2021-10-29 12:10:00,107.71,107.73,107.49,107.5,7126.0,107.71,107.73,107.49,107.5,7126.0
2021-10-29 12:15:00,107.52,107.57,107.51,107.52,8096.0,107.52,107.57,107.51,107.52,8096.0
2021-10-29 12:20:00,107.53,107.57,107.47,107.56,9493.0,107.53,107.57,107.47,107.56,9493.0
2021-10-29 12:25:00,107.55,107.73,107.49,107.68,21143.0,107.55,107.73,107.49,107.68,21143.0
2021-10-29 12:30:00,107.68,107.91,107.68,107.91,44167.0,107.68,107.91,107.68,107.91,44167.0
2021-10-29 12:35:00,107.92,108.17,107.91,108.17,22832.0,107.92,108.17,107.91,108.17,22832.0
2021-10-29 12:40:00,108.17,108.27,108.11,108.12,24677.0,108.17,108.27,108.11,108.12,24677.0
2021-10-29 12:45:00,108.11,108.18,108.02,108.05,17629.0,108.11,108.18,108.02,108.05,17629.0
2021-10-29 12:50:00,108.08,108.08,107.94,107.95,10778.0,108.08,108.08,107.94,107.95,10778.0
2021-10-29 12:55:00,107.88,107.96,107.86,107.92,10912.0,107.88,107.96,107.86,107.92,10912.0
2021-10-29 13:00:00,107.92,107.99,107.54,107.54,15547.0,107.92,107.99,107.54,107.54,15547.0
2021-10-29 13:05:00,107.58,107.62,107.52,107.61,10304.0,107.58,107.62,107.52,107.61,10304.0
2021-10-29 13:10:00,107.62,107.73,107.61,107.67,10804.0,107.62,107.73,107.61,107.67,10804.0
2021-10-29 13:15:00,107.66,107.72,107.64,107.65,6731.0,107.66,107.72,107.64,107.65,6731.0
2021-10-29 13:20:00,107.64,107.76,107.63,107.76,12144.0,107.64,107.76,107.63,107.76,12144.0
2021-10-29 13:25:00,107.74,107.76,107.68,107.74,12740.0,107.74,107.76,107.68,107.74,12740.0
2021-10-29 13:30:00,107.75,107.77,107.68,107.7,8049.0,107.75,107.77,107.68,107.7,8049.0
2021-10-29 13:35:00,107.7,107.92,107.69,107.92,10938.0,107.7,107.92,107.69,107.92,10938.0
2021-10-29 13:40:00,107.9,107.98,107.89,107.89,25860.0,107.9,107.98,107.89,107.89,25860.0
2021-10-29 13:45:00,107.88,108.0,107.76,107.78,33970.0,107.88,108.0,107.76,107.78,33970.0
2021-10-29 13:50:00,107.78,107.85,107.76,107.85,10869.0,107.78,107.85,107.76,107.85,10869.0
2021-10-29 13:55:00,107.87,107.89,107.81,107.88,5497.0,107.87,107.89,107.81,107.88,5497.0
2021-10-29 14:00:00,107.86,107.9,107.77,107.9,10485.0,107.86,107.9,107.77,107.9,10485.0
2021-10-29 14:05:00,107.9,107.95,107.77,107.88,51766.0,107.9,107.95,107.77,107.88,51766.0
2021-10-29 14:10:00,107.87,107.9,107.67,107.69,31909.0,107.87,107.9,107.67,107.69,31909.0
2021-10-29 14:15:00,107.71,107.71,107.5,107.6,29106.0,107.71,107.71,107.5,107.6,29106.0
2021-10-29 14:20:00,107.59,107.67,107.57,107.62,20523.0,107.59,107.67,107.57,107.62,20523.0
2021-10-29 14:25:00,107.6,107.61,107.3,107.3,37402.0,107.6,107.61,107.3,107.3,37402.0
2021-10-29 14:30:00,107.31,107.47,107.31,107.44,34580.0,107.31,107.47,107.31,107.44,34580.0
2021-10-29 14:35:00,107.47,107.52,107.43,107.5,9617.0,107.47,107.52,107.43,107.5,9617.0
2021-10-29 14:40:00,107.52,107.52,107.4,107.41,15861.0,107.52,107.52,107.4,107.41,15861.0
2021-10-29 14:45:00,107.39,107.48,107.23,107.33,48600.0,107.39,107.48,107.23,107.33,48600.0
2021-10-29 14:50:00,107.34,107.45,107.34,107.41,7722.0,107.34,107.45,107.34,107.41,7722.0
2021-10-29 14:55:00,107.41,107.7,107.4,107.66,28136.0,107.41,107.7,107.4,107.66,28136.0
2021-10-29 15:00:00,107.67,107.85,107.53,107.53,24115.0,107.67,107.85,107.53,107.53,24115.0
2021-10-29 15:05:00,107.54,107.57,107.5,107.54,23675.0,107.54,107.57,107.5,107.54,23675.0
2021-10-29 15:10:00,107.56,107.7,107.5,107.5,50898.0,107.56,107.7,107.5,107.5,50898.0
2021-10-29 15:15:00,107.5,107.51,107.35,107.4,29783.0,107.5,107.51,107.35,107.4,29783.0
2021-10-29 15:20:00,107.42,107.44,107.34,107.37,18326.0,107.42,107.44,107.34,107.37,18326.0
2021-10-29 15:25:00,107.38,107.64,107.38,107.63,21552.0,107.38,107.64,107.38,107.63,21552.0
2021-10-29 15:30:00,107.64,107.79,107.59,107.59,31526.0,107.64,107.79,107.59,107.59,31526.0
2021-10-29 15:35:00,107.59,107.72,107.53,107.69,134734.0,107.59,107.72,107.53,107.69,134734.0
2021-10-29 15:40:00,107.71,107.85,107.71,107.83,24973.0,107.71,107.85,107.71,107.83,24973.0
2021-10-29 15:45:00,107.82,107.95,107.81,107.9,34224.0,107.82,107.95,107.81,107.9,34224.0
2021-10-29 15:50:00,107.9,107.95,107.59,107.76,108076.0,107.9,107.95,107.59,107.76,108076.0
2021-10-29 15:55:00,107.75,107.86,107.6,107.77,182485.0,107.75,107.86,107.6,107.77,182485.0
2021-11-01 09:30:00,108.16,108.65,107.8,108.65,22167.0,108.16,108.65,107.8,108.65,22167.0
2021-11-01 09:35:00,108.7,109.15,108.48,109.15,37429.0,108.7,109.15,108.48,109.15,37429.0
2021-11-01 09:40:00,109.07,109.64,109.04,109.57,39399.0,109.07,109.64,109.04,109.57,39399.0
2021-11-01 09:45:00,109.55,110.2,109.5,109.92,69569.0,109.55,110.2,109.5,109.92,69569.0
2021-11-01 09:50:00,109.9,109.97,109.5,109.6,40091.0,109.9,109.97,109.5,109.6,40091.0
2021-11-01 09:55:00,109.66,109.81,109.58,109.62,37940.0,109.66,109.81,109.58,109.62,37940.0
2021-11-01 10:00:00,109.62,109.82,109.46,109.64,36384.0,109.62,109.82,109.46,109.64,36384.0
2021-11-01 10:05:00,109.62,109.7,109.58,109.62,6689.0,109.62,109.7,109.58,109.62,6689.0
2021-11-01 10:10:00,109.62,109.77,109.49,109.63,36448.0,109.62,109.77,109.49,109.63,36448.0
2021-11-01 10:15:00,109.63,109.7,109.55,109.67,10057.0,109.63,109.7,109.55,109.67,10057.0
2021-11-01 10:20:00,109.64,109.68,109.44,109.45,52317.0,109.64,109.68,109.44,109.45,52317.0
2021-11-01 10:25:00,109.44,109.8,109.4,109.77,22768.0,109.44,109.8,109.4,109.77,22768.0
2021-11-01 10:30:00,109.83,110.18,109.83,110.15,38760.0,109.83,110.18,109.83,110.15,38760.0
2021-11-01 10:35:00,110.12,110.43,109.91,109.94,43046.0,110.12,110.43,109.91,109.94,43046.0
2021-11-01 10:40:00,109.9,110.17,109.75,109.77,60249.0,109.9,110.17,109.75,109.77,60249.0
2021-11-01 10:45:00,109.81,110.5,109.6,110.5,74494.0,109.81,110.5,109.6,110.5,74494.0
2021-11-01 10:50:00,110.47,110.68,110.25,110.68,30832.0,110.47,110.68,110.25,110.68,30832.0
2021-11-01 10:55:00,110.71,111.58,110.69,111.48,86653.0,110.71,111.58,110.69,111.48,86653.0
2021-11-01 11:00:00,111.5,112.63,111.4,112.13,67889.0,111.5,112.63,111.4,112.13,67889.0
2021-11-01 11:05:00,112.13,112.16,111.46,111.64,39437.0,112.13,112.16,111.46,111.64,39437.0
2021-11-01 11:10:00,111.64,111.67,111.39,111.43,23965.0,111.64,111.67,111.39,111.43,23965.0
2021-11-01 11:15:00,111.44,112.21,111.43,112.12,32179.0,111.44,112.21,111.43,112.12,32179.0
2021-11-01 11:20:00,112.06,112.19,111.87,111.92,26611.0,112.06,112.19,111.87,111.92,26611.0
2021-11-01 11:25:00,111.92,112.25,111.54,111.54,56494.0,111.92,112.25,111.54,111.54,56494.0
2021-11-01 11:30:00,111.53,111.55,111.4,111.46,27979.0,111.53,111.55,111.4,111.46,27979.0
2021-11-01 11:35:00,111.42,111.5,111.24,111.42,23366.0,111.42,111.5,111.24,111.42,23366.0
2021-11-01 11:40:00,111.44,111.51,111.18,111.18,45989.0,111.44,111.51,111.18,111.18,45989.0
2021-11-01 11:45:00,111.16,111.22,110.69,110.81,26823.0,111.16,111.22,110.69,110.81,26823.0
2021-11-01 11:50:00,110.77,111.18,110.75,111.18,74426.0,110.77,111.18,110.75,111.18,74426.0
2021-11-01 11:55:00,111.15,111.25,110.95,111.24,23318.0,111.15,111.25,110.95,111.24,23318.0
2021-11-01 12:00:00,111.2,111.23,111.06,111.14,7404.0,111.2,111.23,111.06,111.14,7404.0
2021-11-01 12:05:00,111.13,111.27,111.12,111.17,5733.0,111.13,111.27,111.12,111.17,5733.0
2021-11-01 12:10:00,111.19,111.42,111.19,111.41,25992.0,111.19,111.42,111.19,111.41,25992.0
2021-11-01 12:15:00,111.38,111.38,111.05,111.06,13156.0,111.38,111.38,111.05,111.06,13156.0
2021-11-01 12:20:00,111.03,111.14,110.99,111.06,49326.0,111.03,111.14,110.99,111.06,49326.0
2021-11-01 12:25:00,111.05,111.2,110.98,111.2,16272.0,111.05,111.2,110.98,111.2,16272.0
2021-11-01 12:30:00,111.19,111.5,111.19,111.27,13673.0,111.19,111.5,111.19,111.27,13673.0
2021-11-01 12:35:00,111.27,111.29,111.12,111.28,13197.0,111.27,111.29,111.12,111.28,13197.0
2021-11-01 12:40:00,111.26,111.31,111.22,111.28,5254.0,111.26,111.31,111.22,111.28,5254.0
2021-11-01 12:45:00,111.27,111.44,111.27,111.42,7960.0,111.27,111.44,111.27,111.42,7960.0
2021-11-01 12:50:00,111.44,111.44,111.29,111.34,7785.0,111.44,111.44,111.29,111.34,7785.0
2021-11-01 12:55:00,111.34,111.46,111.34,111.42,4447.0,111.34,111.46,111.34,111.42,4447.0
2021-11-01 13:00:00,111.41,111.44,111.38,111.4,5030.0,111.41,111.44,111.38,111.4,5030.0
2021-11-01 13:05:00,111.39,111.47,111.35,111.39,15280.0,111.39,111.47,111.35,111.39,15280.0
2021-11-01 13:10:00,111.42,111.58,111.4,111.4,16430.0,111.42,111.58,111.4,111.4,16430.0
2021-11-01 13:15:00,111.42,111.42,111.22,111.39,15461.0,111.42,111.42,111.22,111.39,15461.0
2021-11-01 13:20:00,111.39,111.6,111.37,111.53,23275.0,111.39,111.6,111.37,111.53,23275.0
2021-11-01 13:25:00,111.5,111.69,111.49,111.65,27862.0,111.5,111.69,111.49,111.65,27862.0
2021-11-01 13:30:00,111.67,111.87,111.64,111.85,17232.0,111.67,111.87,111.64,111.85,17232.0
2021-11-01 13:35:00,111.87,112.02,111.84,111.96,34176.0,111.87,112.02,111.84,111.96,34176.0
2021-11-01 13:40:00,111.94,111.95,111.77,111.94,15456.0,111.94,111.95,111.77,111.94,15456.0
2021-11-01 13:45:00,111.93,111.94,111.74,111.78,21677.0,111.93,111.94,111.74,111.78,21677.0
2021-11-01 13:50:00,111.8,111.85,111.76,111.79,12966.0,111.8,111.85,111.76,111.79,12966.0
2021-11-01 13:55:00,111.8,111.84,111.73,111.84,8365.0,111.8,111.84,111.73,111.84,8365.0
2021-11-01 14:00:00,111.86,111.9,111.78,111.81,11268.0,111.86,111.9,111.78,111.81,11268.0
2021-11-01 14:05:00,111.82,111.82,111.63,111.63,34268.0,111.82,111.82,111.63,111.63,34268.0
2021-11-01 14:10:00,111.6,111.79,111.48,111.78,20666.0,111.6,111.79,111.48,111.78,20666.0
2021-11-01 14:15:00,111.78,111.79,111.62,111.7,14509.0,111.78,111.79,111.62,111.7,14509.0
2021-11-01 14:20:00,111.67,111.82,111.62,111.68,12409.0,111.67,111.82,111.62,111.68,12409.0
2021-11-01 14:25:00,111.7,111.85,111.58,111.83,81082.0,111.7,111.85,111.58,111.83,81082.0
2021-11-01 14:30:00,111.82,111.82,111.66,111.79,19297.0,111.82,111.82,111.66,111.79,19297.0
2021-11-01 14:35:00,111.78,111.95,111.75,111.87,15594.0,111.78,111.95,111.75,111.87,15594.0
2021-11-01 14:40:00,111.85,111.89,111.66,111.7,21996.0,111.85,111.89,111.66,111.7,21996.0
2021-11-01 14:45:00,111.7,111.7,111.47,111.5,13376.0,111.7,111.7,111.47,111.5,13376.0
2021-11-01 14:50:00,111.48,111.48,111.33,111.47,16023.0,111.48,111.48,111.33,111.47,16023.0
2021-11-01 14:55:00,111.47,111.47,111.38,111.46,22938.0,111.47,111.47,111.38,111.46,22938.0
2021-11-01 15:00:00,111.44,111.47,111.11,111.17,43991.0,111.44,111.47,111.11,111.17,43991.0
2021-11-01 15:05:00,111.18,111.18,111.01,111.08,13416.0,111.18,111.18,111.01,111.08,13416.0
2021-11-01 15:10:00,111.07,111.09,110.99,111.02,12996.0,111.07,111.09,110.99,111.02,12996.0
2021-11-01 15:15:00,111.0,111.04,110.84,110.95,62642.0,111.0,111.04,110.84,110.95,62642.0
2021-11-01 15:20:00,110.95,111.08,110.95,111.08,38936.0,110.95,111.08,110.95,111.08,38936.0
2021-11-01 15:25:00,111.08,111.09,110.84,110.96,55844.0,111.08,111.09,110.84,110.96,55844.0
2021-11-01 15:30:00,110.95,111.02,110.8,110.86,47055.0,110.95,111.02,110.8,110.86,47055.0
2021-11-01 15:35:00,110.86,111.19,110.85,110.93,49837.0,110.86,111.19,110.85,110.93,49837.0
2021-11-01 15:40:00,110.9,110.95,110.8,110.95,51612.0,110.9,110.95,110.8,110.95,51612.0
2021-11-01 15:45:00,110.95,111.04,110.87,111.01,28975.0,110.95,111.04,110.87,111.01,28975.0
2021-11-01 15:50:00,111.01,111.22,110.94,111.15,88489.0,111.01,111.22,110.94,111.15,88489.0
2021-11-01 15:55:00,111.15,111.15,110.71,110.74,216245.0,111.15,111.15,110.71,110.74,216245.0
2021-11-02 09:30:00,110.71,110.75,110.04,110.55,27209.0,110.71,110.75,110.04,110.55,27209.0
2021-11-02 09:35:00,110.41,110.94,110.39,110.72,12091.0,110.41,110.94,110.39,110.72,12091.0
2021-11-02 09:40:00,110.73,110.88,110.63,110.8,6314.0,110.73,110.88,110.63,110.8,6314.0
2021-11-02 09:45:00,110.81,111.11,110.73,111.01,30308.0,110.81,111.11,110.73,111.01,30308.0
2021-11-02 09:50:00,111.0,111.05,110.69,110.99,10020.0,111.0,111.05,110.69,110.99,10020.0
2021-11-02 09:55:00,110.97,111.13,110.74,110.94,24128.0,110.97,111.13,110.74,110.94,24128.0
2021-11-02 10:00:00,110.95,111.28,110.95,111.15,8500.0,110.95,111.28,110.95,111.15,8500.0
2021-11-02 10:05:00,111.2,111.47,111.2,111.47,23392.0,111.2,111.47,111.2,111.47,23392.0
2021-11-02 10:10:00,111.53,111.64,111.42,111.53,21490.0,111.53,111.64,111.42,111.53,21490.0
2021-11-02 10:15:00,111.49,111.7,111.42,111.56,29715.0,111.49,111.7,111.42,111.56,29715.0
2021-11-02 10:20:00,111.5,111.57,111.24,111.34,27847.0,111.5,111.57,111.24,111.34,27847.0
2021-11-02 10:25:00,111.37,111.44,111.14,111.35,79675.0,111.37,111.44,111.14,111.35,79675.0
2021-11-02 10:30:00,111.38,111.46,111.29,111.46,28285.0,111.38,111.46,111.29,111.46,28285.0
2021-11-02 10:35:00,111.44,111.49,111.37,111.48,36595.0,111.44,111.49,111.37,111.48,36595.0
2021-11-02 10:40:00,111.48,111.55,111.43,111.45,33918.0,111.48,111.55,111.43,111.45,33918.0
2021-11-02 10:45:00,111.45,111.46,110.76,110.91,30779.0,111.45,111.46,110.76,110.91,30779.0
2021-11-02 10:50:00,110.84,111.04,110.84,111.0,38623.0,110.84,111.04,110.84,111.0,38623.0
2021-11-02 10:55:00,111.0,111.33,111.0,111.12,23538.0,111.0,111.33,111.0,111.12,23538.0
2021-11-02 11:00:00,111.17,111.21,111.0,111.05,16286.0,111.17,111.21,111.0,111.05,16286.0
2021-11-02 11:05:00,111.05,111.31,111.01,111.13,29071.0,111.05,111.31,111.01,111.13,29071.0
2021-11-02 11:10:00,111.1,111.18,110.88,110.88,56623.0,111.1,111.18,110.88,110.88,56623.0
2021-11-02 11:15:00,110.91,110.91,110.58,110.61,13787.0,110.91,110.91,110.58,110.61,13787.0
2021-11-02 11:20:00,110.56,110.64,110.44,110.64,22193.0,110.56,110.64,110.44,110.64,22193.0
2021-11-02 11:25:00,110.64,111.03,110.57,110.94,26877.0,110.64,111.03,110.57,110.94,26877.0
2021-11-02 11:30:00,110.94,111.04,110.9,110.96,17872.0,110.94,111.04,110.9,110.96,17872.0
2021-11-02 11:35:00,110.95,111.07,110.9,111.03,54951.0,110.95,111.07,110.9,111.03,54951.0
2021-11-02 11:40:00,111.03,111.05,110.75,110.97,23485.0,111.03,111.05,110.75,110.97,23485.0
2021-11-02 11:45:00,110.98,111.01,110.89,110.93,29873.0,110.98,111.01,110.89,110.93,29873.0
2021-11-02 11:50:00,110.94,111.08,110.78,110.8,73152.0,110.94,111.08,110.78,110.8,73152.0
2021-11-02 11:55:00,110.78,110.86,110.71,110.76,5109.0,110.78,110.86,110.71,110.76,5109.0
2021-11-02 12:00:00,110.76,110.78,110.45,110.45,14959.0,110.76,110.78,110.45,110.45,14959.0
2021-11-02 12:05:00,110.41,110.59,110.38,110.57,12804.0,110.41,110.59,110.38,110.57,12804.0
2021-11-02 12:10:00,110.56,110.76,110.56,110.74,9992.0,110.56,110.76,110.56,110.74,9992.0
2021-11-02 12:15:00,110.76,113.89,110.76,111.73,199650.0,110.76,113.89,110.76,111.73,199650.0
2021-11-02 12:20:00,111.73,112.37,111.53,111.6,102455.0,111.73,112.37,111.53,111.6,102455.0
2021-11-02 12:25:00,111.61,111.7,111.25,111.25,43752.0,111.61,111.7,111.25,111.25,43752.0
2021-11-02 12:30:00,111.27,111.35,111.01,111.05,48954.0,111.27,111.35,111.01,111.05,48954.0
2021-11-02 12:35:00,111.07,111.2,110.78,111.19,69087.0,111.07,111.2,110.78,111.19,69087.0
2021-11-02 12:40:00,111.21,111.48,111.21,111.45,130815.0,111.21,111.48,111.21,111.45,130815.0
2021-11-02 12:45:00,111.51,111.93,111.51,111.91,33101.0,111.51,111.93,111.51,111.91,33101.0
2021-11-02 12:50:00,111.93,111.99,111.54,111.83,93662.0,111.93,111.99,111.54,111.83,93662.0
2021-11-02 12:55:00,111.8,112.0,111.8,111.99,37137.0,111.8,112.0,111.8,111.99,37137.0
2021-11-02 13:00:00,111.96,111.96,111.67,111.87,27060.0,111.96,111.96,111.67,111.87,27060.0
2021-11-02 13:05:00,111.84,111.92,111.76,111.83,71788.0,111.84,111.92,111.76,111.83,71788.0
2021-11-02 13:10:00,111.81,111.93,111.73,111.82,25005.0,111.81,111.93,111.73,111.82,25005.0
2021-11-02 13:15:00,111.84,112.13,111.84,112.11,74687.0,111.84,112.13,111.84,112.11,74687.0
2021-11-02 13:20:00,112.12,112.18,111.92,111.97,53039.0,112.12,112.18,111.92,111.97,53039.0
2021-11-02 13:25:00,111.95,112.05,111.88,111.98,39657.0,111.95,112.05,111.88,111.98,39657.0
2021-11-02 13:30:00,111.96,112.07,111.95,112.04,87037.0,111.96,112.07,111.95,112.04,87037.0
2021-11-02 13:35:00,112.0,112.0,111.79,111.9,21873.0,112.0,112.0,111.79,111.9,21873.0
2021-11-02 13:40:00,111.91,112.03,111.91,112.03,20229.0,111.91,112.03,111.91,112.03,20229.0
2021-11-02 13:45:00,112.0,112.0,111.56,111.57,43170.0,112.0,112.0,111.56,111.57,43170.0
2021-11-02 13:50:00,111.56,111.88,111.52,111.85,32857.0,111.56,111.88,111.52,111.85,32857.0
2021-11-02 13:55:00,111.86,112.04,111.86,111.97,22476.0,111.86,112.04,111.86,111.97,22476.0
2021-11-02 14:00:00,111.95,112.05,111.93,111.98,12990.0,111.95,112.05,111.93,111.98,12990.0
2021-11-02 14:05:00,112.01,112.05,111.95,111.99,26189.0,112.01,112.05,111.95,111.99,26189.0
2021-11-02 14:10:00,112.0,112.06,111.93,112.04,8967.0,112.0,112.06,111.93,112.04,8967.0
2021-11-02 14:15:00,112.07,112.11,112.01,112.11,10440.0,112.07,112.11,112.01,112.11,10440.0
2021-11-02 14:20:00,112.11,112.21,112.1,112.21,11275.0,112.11,112.21,112.1,112.21,11275.0
2021-11-02 14:25:00,112.24,112.25,112.17,112.22,38845.0,112.24,112.25,112.17,112.22,38845.0
2021-11-02 14:30:00,112.22,112.28,112.13,112.18,22918.0,112.22,112.28,112.13,112.18,22918.0
2021-11-02 14:35:00,112.18,112.27,112.16,112.22,22492.0,112.18,112.27,112.16,112.22,22492.0
2021-11-02 14:40:00,112.23,112.27,112.01,112.01,90342.0,112.23,112.27,112.01,112.01,90342.0
2021-11-02 14:45:00,112.01,112.16,111.77,112.12,47371.0,112.01,112.16,111.77,112.12,47371.0
2021-11-02 14:50:00,112.11,112.48,112.1,112.31,19789.0,112.11,112.48,112.1,112.31,19789.0
2021-11-02 14:55:00,112.33,112.7,112.3,112.6,77470.0,112.33,112.7,112.3,112.6,77470.0
2021-11-02 15:00:00,112.6,112.64,112.51,112.54,88870.0,112.6,112.64,112.51,112.54,88870.0
2021-11-02 15:05:00,112.54,112.59,112.46,112.53,41683.0,112.54,112.59,112.46,112.53,41683.0
2021-11-02 15:10:00,112.52,112.56,112.3,112.37,21706.0,112.52,112.56,112.3,112.37,21706.0
2021-11-02 15:15:00,112.35,112.36,111.92,111.94,40547.0,112.35,112.36,111.92,111.94,40547.0
2021-11-02 15:20:00,111.94,111.97,111.64,111.64,36334.0,111.94,111.97,111.64,111.64,36334.0
2021-11-02 15:25:00,111.6,111.61,111.24,111.26,41314.0,111.6,111.61,111.24,111.26,41314.0
2021-11-02 15:30:00,111.25,112.57,111.13,112.45,240226.0,111.25,112.57,111.13,112.45,240226.0
2021-11-02 15:35:00,112.44,112.55,111.49,111.52,128861.0,112.44,112.55,111.49,111.52,128861.0
2021-11-02 15:40:00,111.5,111.65,111.36,111.57,173437.0,111.5,111.65,111.36,111.57,173437.0
2021-11-02 15:45:00,111.55,111.58,111.41,111.52,108143.0,111.55,111.58,111.41,111.52,108143.0
2021-11-02 15:50:00,111.52,112.51,111.51,111.86,269722.0,111.52,112.51,111.51,111.86,269722.0
2021-11-02 15:55:00,111.72,111.81,111.16,111.35,607455.0,111.72,111.81,111.16,111.35,607455.0
2021-11-03 09:30:00,111.0,111.8,110.76,111.68,52055.0,111.0,111.8,110.76,111.68,52055.0
2021-11-03 09:35:00,111.72,111.81,111.38,111.62,43969.0,111.72,111.81,111.38,111.62,43969.0
2021-11-03 09:40:00,111.63,111.67,110.99,111.17,48435.0,111.63,111.67,110.99,111.17,48435.0
2021-11-03 09:45:00,111.13,111.39,110.98,111.39,58510.0,111.13,111.39,110.98,111.39,58510.0
2021-11-03 09:50:00,111.39,111.75,111.19,111.75,61565.0,111.39,111.75,111.19,111.75,61565.0
2021-11-03 09:55:00,111.74,111.92,111.61,111.92,92260.0,111.74,111.92,111.61,111.92,92260.0
2021-11-03 10:00:00,111.95,112.6,111.71,112.47,140293.0,111.95,112.6,111.71,112.47,140293.0
2021-11-03 10:05:00,112.48,112.91,112.35,112.91,32592.0,112.48,112.91,112.35,112.91,32592.0
2021-11-03 10:10:00,112.87,112.89,112.57,112.65,46258.0,112.87,112.89,112.57,112.65,46258.0
2021-11-03 10:15:00,112.65,113.38,112.59,113.36,52897.0,112.65,113.38,112.59,113.36,52897.0
2021-11-03 10:20:00,113.36,113.42,113.1,113.38,29229.0,113.36,113.42,113.1,113.38,29229.0
2021-11-03 10:25:00,113.38,113.68,113.3,113.64,38864.0,113.38,113.68,113.3,113.64,38864.0
2021-11-03 10:30:00,113.65,114.33,113.64,113.87,92324.0,113.65,114.33,113.64,113.87,92324.0
2021-11-03 10:35:00,113.88,114.28,113.71,114.27,60380.0,113.88,114.28,113.71,114.27,60380.0
2021-11-03 10:40:00,114.24,114.61,114.16,114.61,83385.0,114.24,114.61,114.16,114.61,83385.0
2021-11-03 10:45:00,114.62,114.93,114.49,114.93,111663.0,114.62,114.93,114.49,114.93,111663.0
2021-11-03 10:50:00,114.9,115.29,114.85,115.25,105884.0,114.9,115.29,114.85,115.25,105884.0
2021-11-03 10:55:00,115.25,115.67,115.24,115.33,241652.0,115.25,115.67,115.24,115.33,241652.0
2021-11-03 11:00:00,115.32,115.32,114.68,114.74,112340.0,115.32,115.32,114.68,114.74,112340.0
2021-11-03 11:05:00,114.74,114.76,114.35,114.58,87647.0,114.74,114.76,114.35,114.58,87647.0
2021-11-03 11:10:00,114.59,114.7,114.09,114.13,40613.0,114.59,114.7,114.09,114.13,40613.0
2021-11-03 11:15:00,114.1,114.11,113.83,113.87,45506.0,114.1,114.11,113.83,113.87,45506.0
2021-11-03 11:20:00,113.87,113.87,113.71,113.79,25824.0,113.87,113.87,113.71,113.79,25824.0
2021-11-03 11:25:00,113.75,113.86,113.51,113.8,46856.0,113.75,113.86,113.51,113.8,46856.0
2021-11-03 11:30:00,113.82,113.91,113.67,113.72,76018.0,113.82,113.91,113.67,113.72,76018.0
2021-11-03 11:35:00,113.72,113.8,113.51,113.53,23026.0,113.72,113.8,113.51,113.53,23026.0
2021-11-03 11:40:00,113.5,113.5,113.24,113.48,23946.0,113.5,113.5,113.24,113.48,23946.0
2021-11-03 11:45:00,113.48,113.7,113.32,113.7,13866.0,113.48,113.7,113.32,113.7,13866.0
2021-11-03 11:50:00,113.61,113.61,113.45,113.48,9717.0,113.61,113.61,113.45,113.48,9717.0
2021-11-03 11:55:00,113.51,113.54,113.43,113.46,12787.0,113.51,113.54,113.43,113.46,12787.0
2021-11-03 12:00:00,113.44,113.5,113.27,113.32,20510.0,113.44,113.5,113.27,113.32,20510.0
2021-11-03 12:05:00,113.34,113.43,113.23,113.41,83314.0,113.34,113.43,113.23,113.41,83314.0
2021-11-03 12:10:00,113.41,113.5,113.34,113.43,125463.0,113.41,113.5,113.34,113.43,125463.0
2021-11-03 12:15:00,113.4,113.52,113.33,113.48,95437.0,113.4,113.52,113.33,113.48,95437.0
2021-11-03 12:20:00,113.46,113.47,113.01,113.02,25706.0,113.46,113.47,113.01,113.02,25706.0
2021-11-03 12:25:00,113.05,113.32,113.0,113.28,10998.0,113.05,113.32,113.0,113.28,10998.0
2021-11-03 12:30:00,113.26,113.38,113.19,113.19,16966.0,113.26,113.38,113.19,113.19,16966.0
2021-11-03 12:35:00,113.24,113.25,113.07,113.13,17590.0,113.24,113.25,113.07,113.13,17590.0
2021-11-03 12:40:00,113.13,113.26,112.98,112.99,10897.0,113.13,113.26,112.98,112.99,10897.0
2021-11-03 12:45:00,112.94,113.03,112.8,113.01,19708.0,112.94,113.03,112.8,113.01,19708.0
2021-11-03 12:50:00,112.99,113.35,112.91,112.94,32864.0,112.99,113.35,112.91,112.94,32864.0
2021-11-03 12:55:00,112.95,113.45,112.95,113.27,57394.0,112.95,113.45,112.95,113.27,57394.0
2021-11-03 13:00:00,113.29,113.42,113.08,113.12,51418.0,113.29,113.42,113.08,113.12,51418.0
2021-11-03 13:05:00,113.1,113.46,113.08,113.36,42972.0,113.1,113.46,113.08,113.36,42972.0
2021-11-03 13:10:00,113.41,113.52,113.23,113.43,17525.0,113.41,113.52,113.23,113.43,17525.0
2021-11-03 13:15:00,113.38,113.42,113.27,113.33,7510.0,113.38,113.42,113.27,113.33,7510.0
2021-11-03 13:20:00,113.32,113.37,113.2,113.26,13710.0,113.32,113.37,113.2,113.26,13710.0
2021-11-03 13:25:00,113.16,113.17,113.07,113.09,9606.0,113.16,113.17,113.07,113.09,9606.0
2021-11-03 13:30:00,113.07,113.17,112.95,113.17,17615.0,113.07,113.17,112.95,113.17,17615.0
2021-11-03 13:35:00,113.19,113.21,113.09,113.13,11268.0,113.19,113.21,113.09,113.13,11268.0
2021-11-03 13:40:00,113.13,113.17,113.11,113.14,36757.0,113.13,113.17,113.11,113.14,36757.0
2021-11-03 13:45:00,113.13,113.16,113.02,113.05,18451.0,113.13,113.16,113.02,113.05,18451.0
2021-11-03 13:50:00,113.01,113.01,112.71,112.79,16645.0,113.01,113.01,112.71,112.79,16645.0
2021-11-03 13:55:00,112.74,112.74,112.42,112.46,14570.0,112.74,112.74,112.42,112.46,14570.0
2021-11-03 14:00:00,112.49,113.06,112.49,112.98,21729.0,112.49,113.06,112.49,112.98,21729.0
2021-11-03 14:05:00,113.03,113.03,112.64,112.68,28325.0,113.03,113.03,112.64,112.68,28325.0
2021-11-03 14:10:00,112.66,112.66,112.55,112.59,16562.0,112.66,112.66,112.55,112.59,16562.0
2021-11-03 14:15:00,112.56,112.72,112.52,112.68,7633.0,112.56,112.72,112.52,112.68,7633.0
2021-11-03 14:20:00,112.69,112.72,112.55,112.63,10415.0,112.69,112.72,112.55,112.63,10415.0
2021-11-03 14:25:00,112.66,112.69,112.6,112.63,7942.0,112.66,112.69,112.6,112.63,7942.0
2021-11-03 14:30:00,112.64,112.68,112.51,112.59,6257.0,112.64,112.68,112.51,112.59,6257.0
2021-11-03 14:35:00,112.59,112.64,112.51,112.63,12251.0,112.59,112.64,112.51,112.63,12251.0
2021-11-03 14:40:00,112.72,113.03,112.72,113.03,20248.0,112.72,113.03,112.72,113.03,20248.0
2021-11-03 14:45:00,113.0,113.28,112.83,113.2,56396.0,113.0,113.28,112.83,113.2,56396.0
2021-11-03 14:50:00,113.24,113.35,112.94,113.05,34540.0,113.24,113.35,112.94,113.05,34540.0
2021-11-03 14:55:00,113.03,113.38,113.01,113.01,23548.0,113.03,113.38,113.01,113.01,23548.0
2021-11-03 15:00:00,113.02,113.17,112.97,113.11,17726.0,113.02,113.17,112.97,113.11,17726.0
2021-11-03 15:05:00,113.09,113.16,113.05,113.12,16852.0,113.09,113.16,113.05,113.12,16852.0
2021-11-03 15:10:00,113.07,113.1,112.91,112.99,22275.0,113.07,113.1,112.91,112.99,22275.0
2021-11-03 15:15:00,112.97,113.02,112.95,113.01,14875.0,112.97,113.02,112.95,113.01,14875.0
2021-11-03 15:20:00,113.01,113.03,112.9,112.91,19917.0,113.01,113.03,112.9,112.91,19917.0
2021-11-03 15:25:00,112.92,113.15,112.91,113.15,18027.0,112.92,113.15,112.91,113.15,18027.0
2021-11-03 15:30:00,113.18,113.24,112.93,112.99,39044.0,113.18,113.24,112.93,112.99,39044.0
2021-11-03 15:35:00,112.99,113.23,112.99,113.19,68162.0,112.99,113.23,112.99,113.19,68162.0
2021-11-03 15:40:00,113.19,113.34,113.19,113.34,33053.0,113.19,113.34,113.19,113.34,33053.0
2021-11-03 15:45:00,113.34,113.42,113.24,113.42,28160.0,113.34,113.42,113.24,113.42,28160.0
2021-11-03 15:50:00,113.38,113.44,113.08,113.2,290997.0,113.38,113.44,113.08,113.2,290997.0
2021-11-03 15:55:00,113.2,113.32,113.12,113.27,207935.0,113.2,113.32,113.12,113.27,207935.0
2021-11-04 09:30:00,113.07,113.07,112.46,112.98,68318.0,113.07,113.07,112.46,112.98,68318.0
2021-11-04 09:35:00,112.96,113.38,112.95,113.17,11011.0,112.96,113.38,112.95,113.17,11011.0
2021-11-04 09:40:00,113.22,113.55,113.2,113.27,20055.0,113.22,113.55,113.2,113.27,20055.0
2021-11-04 09:45:00,113.3,113.39,113.08,113.09,23339.0,113.3,113.39,113.08,113.09,23339.0
2021-11-04 09:50:00,113.04,113.04,112.68,112.85,39686.0,113.04,113.04,112.68,112.85,39686.0
2021-11-04 09:55:00,112.81,112.87,112.04,112.19,51493.0,112.81,112.87,112.04,112.19,51493.0
2021-11-04 10:00:00,112.24,112.73,112.21,112.7,69587.0,112.24,112.73,112.21,112.7,69587.0
2021-11-04 10:05:00,112.66,112.76,112.48,112.53,55169.0,112.66,112.76,112.48,112.53,55169.0
2021-11-04 10:10:00,112.54,112.55,112.16,112.22,81918.0,112.54,112.55,112.16,112.22,81918.0
2021-11-04 10:15:00,112.22,112.5,112.22,112.28,20718.0,112.22,112.5,112.22,112.28,20718.0
2021-11-04 10:20:00,112.29,112.29,111.89,111.89,34084.0,112.29,112.29,111.89,111.89,34084.0
2021-11-04 10:25:00,111.89,112.52,111.87,112.36,66455.0,111.89,112.52,111.87,112.36,66455.0
2021-11-04 10:30:00,112.37,112.48,112.22,112.35,21526.0,112.37,112.48,112.22,112.35,21526.0
2021-11-04 10:35:00,112.35,112.41,112.2,112.23,12432.0,112.35,112.41,112.2,112.23,12432.0
2021-11-04 10:40:00,112.18,112.36,112.16,112.33,29306.0,112.18,112.36,112.16,112.33,29306.0
2021-11-04 10:45:00,112.38,112.41,112.25,112.37,12643.0,112.38,112.41,112.25,112.37,12643.0
2021-11-04 10:50:00,112.38,112.41,112.16,112.38,15793.0,112.38,112.41,112.16,112.38,15793.0
2021-11-04 10:55:00,112.38,112.39,112.14,112.37,18169.0,112.38,112.39,112.14,112.37,18169.0
2021-11-04 11:00:00,112.38,112.4,112.18,112.4,23655.0,112.38,112.4,112.18,112.4,23655.0
2021-11-04 11:05:00,112.38,112.62,112.02,112.61,39948.0,112.38,112.62,112.02,112.61,39948.0
2021-11-04 11:10:00,112.56,112.57,112.32,112.35,6255.0,112.56,112.57,112.32,112.35,6255.0
2021-11-04 11:15:00,112.34,112.37,112.22,112.35,13445.0,112.34,112.37,112.22,112.35,13445.0
2021-11-04 11:20:00,112.3,112.4,112.3,112.35,20268.0,112.3,112.4,112.3,112.35,20268.0
2021-11-04 11:25:00,112.33,112.54,112.32,112.53,8323.0,112.33,112.54,112.32,112.53,8323.0
2021-11-04 11:30:00,112.57,112.62,112.46,112.46,36486.0,112.57,112.62,112.46,112.46,36486.0
2021-11-04 11:35:00,112.49,112.66,112.44,112.66,10403.0,112.49,112.66,112.44,112.66,10403.0
2021-11-04 11:40:00,112.68,112.98,112.68,112.73,21549.0,112.68,112.98,112.68,112.73,21549.0
2021-11-04 11:45:00,112.76,112.76,112.5,112.57,17675.0,112.76,112.76,112.5,112.57,17675.0
2021-11-04 11:50:00,112.5,112.6,112.46,112.52,5955.0,112.5,112.6,112.46,112.52,5955.0
2021-11-04 11:55:00,112.54,112.71,112.5,112.69,18106.0,112.54,112.71,112.5,112.69,18106.0
2021-11-04 12:00:00,112.76,112.79,112.68,112.73,3868.0,112.76,112.79,112.68,112.73,3868.0
2021-11-04 12:05:00,112.73,112.75,112.65,112.65,10607.0,112.73,112.75,112.65,112.65,10607.0
2021-11-04 12:10:00,112.61,112.62,112.46,112.46,16131.0,112.61,112.62,112.46,112.46,16131.0
2021-11-04 12:15:00,112.46,112.48,112.34,112.47,7335.0,112.46,112.48,112.34,112.47,7335.0
2021-11-04 12:20:00,112.47,112.52,112.44,112.49,7800.0,112.47,112.52,112.44,112.49,7800.0
2021-11-04 12:25:00,112.47,112.47,112.26,112.46,75919.0,112.47,112.47,112.26,112.46,75919.0
2021-11-04 12:30:00,112.45,112.56,112.36,112.53,34077.0,112.45,112.56,112.36,112.53,34077.0
2021-11-04 12:35:00,112.53,112.57,112.45,112.45,67332.0,112.53,112.57,112.45,112.45,67332.0
2021-11-04 12:40:00,112.45,112.71,112.38,112.71,158673.0,112.45,112.71,112.38,112.71,158673.0
2021-11-04 12:45:00,112.7,112.71,112.46,112.46,72952.0,112.7,112.71,112.46,112.46,72952.0
2021-11-04 12:50:00,112.47,112.95,112.46,112.93,163326.0,112.47,112.95,112.46,112.93,163326.0
2021-11-04 12:55:00,112.93,113.0,112.75,112.79,123543.0,112.93,113.0,112.75,112.79,123543.0
2021-11-04 13:00:00,112.82,112.96,112.76,112.85,8463.0,112.82,112.96,112.76,112.85,8463.0
2021-11-04 13:05:00,112.84,112.91,112.78,112.83,13632.0,112.84,112.91,112.78,112.83,13632.0
2021-11-04 13:10:00,112.87,112.98,112.85,112.98,9486.0,112.87,112.98,112.85,112.98,9486.0
2021-11-04 13:15:00,112.92,113.05,112.85,113.04,13781.0,112.92,113.05,112.85,113.04,13781.0
2021-11-04 13:20:00,113.02,113.05,112.81,113.04,127075.0,113.02,113.05,112.81,113.04,127075.0
2021-11-04 13:25:00,113.04,113.05,112.95,113.05,58654.0,113.04,113.05,112.95,113.05,58654.0
2021-11-04 13:30:00,113.06,113.23,113.02,113.19,105522.0,113.06,113.23,113.02,113.19,105522.0
2021-11-04 13:35:00,113.17,113.29,113.17,113.2,55302.0,113.17,113.29,113.17,113.2,55302.0
2021-11-04 13:40:00,113.19,113.42,113.19,113.33,27041.0,113.19,113.42,113.19,113.33,27041.0
2021-11-04 13:45:00,113.3,113.31,113.2,113.22,56243.0,113.3,113.31,113.2,113.22,56243.0
2021-11-04 13:50:00,113.23,113.3,113.22,113.3,5493.0,113.23,113.3,113.22,113.3,5493.0
2021-11-04 13:55:00,113.25,113.31,113.06,113.09,128214.0,113.25,113.31,113.06,113.09,128214.0
2021-11-04 14:00:00,113.15,113.21,113.02,113.02,54801.0,113.15,113.21,113.02,113.02,54801.0
2021-11-04 14:05:00,113.01,113.01,112.88,112.95,9690.0,113.01,113.01,112.88,112.95,9690.0
2021-11-04 14:10:00,112.95,113.0,112.86,112.86,17227.0,112.95,113.0,112.86,112.86,17227.0
2021-11-04 14:15:00,112.84,112.91,112.78,112.82,33467.0,112.84,112.91,112.78,112.82,33467.0
2021-11-04 14:20:00,112.82,112.97,112.78,112.93,184633.0,112.82,112.97,112.78,112.93,184633.0
2021-11-04 14:25:00,112.95,113.2,112.94,113.09,17771.0,112.95,113.2,112.94,113.09,17771.0
2021-11-04 14:30:00,113.08,113.29,113.07,113.29,7515.0,113.08,113.29,113.07,113.29,7515.0
2021-11-04 14:35:00,113.35,116.49,113.3,116.17,381640.0,113.35,116.49,113.3,116.17,381640.0
2021-11-04 14:40:00,116.15,116.37,112.76,112.89,708637.0,116.15,116.37,112.76,112.89,708637.0
2021-11-04 14:45:00,112.89,113.42,109.75,110.68,581528.0,112.89,113.42,109.75,110.68,581528.0
2021-11-04 14:50:00,110.57,111.05,103.45,105.15,986680.0,110.57,111.05,103.45,105.15,986680.0
2021-11-04 14:55:00,104.95,107.41,104.01,105.91,1009557.0,104.95,107.41,104.01,105.91,1009557.0
2021-11-04 15:00:00,106.0,106.48,104.4,104.58,683595.0,106.0,106.48,104.4,104.58,683595.0
2021-11-04 15:05:00,104.56,105.84,104.34,105.71,287790.0,104.56,105.84,104.34,105.71,287790.0
2021-11-04 15:10:00,105.73,107.94,104.07,107.24,497344.0,105.73,107.94,104.07,107.24,497344.0
2021-11-04 15:15:00,107.2,108.15,106.67,107.02,340366.0,107.2,108.15,106.67,107.02,340366.0
2021-11-04 15:20:00,107.08,107.22,106.2,106.94,194640.0,107.08,107.22,106.2,106.94,194640.0
2021-11-04 15:25:00,106.97,107.73,106.71,107.72,192055.0,106.97,107.73,106.71,107.72,192055.0
2021-11-04 15:30:00,107.75,107.75,107.17,107.28,144927.0,107.75,107.75,107.17,107.28,144927.0
2021-11-04 15:35:00,107.29,107.99,107.17,107.76,105093.0,107.29,107.99,107.17,107.76,105093.0
2021-11-04 15:40:00,107.7,108.01,107.21,107.3,186891.0,107.7,108.01,107.21,107.3,186891.0
2021-11-04 15:45:00,107.34,108.03,107.34,107.81,98069.0,107.34,108.03,107.34,107.81,98069.0
2021-11-04 15:50:00,107.83,108.06,107.66,107.89,160773.0,107.83,108.06,107.66,107.89,160773.0
2021-11-04 15:55:00,107.92,108.15,107.84,108.07,206115.0,107.92,108.15,107.84,108.07,206115.0
2021-11-05 09:30:00,109.46,110.58,109.27,110.49,107011.0,109.46,110.58,109.27,110.49,107011.0
2021-11-05 09:35:00,110.43,110.88,109.89,110.76,60889.0,110.43,110.88,109.89,110.76,60889.0
2021-11-05 09:40:00,110.81,111.28,110.77,110.86,50059.0,110.81,111.28,110.77,110.86,50059.0
2021-11-05 09:45:00,110.82,111.2,110.43,111.19,95643.0,110.82,111.2,110.43,111.19,95643.0
2021-11-05 09:50:00,111.2,111.58,111.0,111.42,103612.0,111.2,111.58,111.0,111.42,103612.0
2021-11-05 09:55:00,111.41,111.86,110.89,110.97,73185.0,111.41,111.86,110.89,110.97,73185.0
2021-11-05 10:00:00,110.98,111.36,110.4,110.52,63092.0,110.98,111.36,110.4,110.52,63092.0
2021-11-05 10:05:00,110.54,110.69,109.83,109.91,66181.0,110.54,110.69,109.83,109.91,66181.0
2021-11-05 10:10:00,109.89,110.29,109.81,109.94,19688.0,109.89,110.29,109.81,109.94,19688.0
2021-11-05 10:15:00,109.9,110.11,109.22,109.33,28380.0,109.9,110.11,109.22,109.33,28380.0
2021-11-05 10:20:00,109.33,110.07,109.33,109.97,40452.0,109.33,110.07,109.33,109.97,40452.0
2021-11-05 10:25:00,109.97,110.16,109.92,109.95,56592.0,109.97,110.16,109.92,109.95,56592.0
2021-11-05 10:30:00,109.95,110.13,109.81,109.86,37945.0,109.95,110.13,109.81,109.86,37945.0
2021-11-05 10:35:00,109.84,109.9,109.51,109.7,19395.0,109.84,109.9,109.51,109.7,19395.0
2021-11-05 10:40:00,109.74,109.86,109.5,109.65,28235.0,109.74,109.86,109.5,109.65,28235.0
2021-11-05 10:45:00,109.61,109.61,109.04,109.23,21914.0,109.61,109.61,109.04,109.23,21914.0
2021-11-05 10:50:00,109.26,109.5,109.25,109.33,11957.0,109.26,109.5,109.25,109.33,11957.0
2021-11-05 10:55:00,109.31,109.54,109.22,109.48,21157.0,109.31,109.54,109.22,109.48,21157.0
2021-11-05 11:00:00,109.48,109.48,109.11,109.14,11461.0,109.48,109.48,109.11,109.14,11461.0
2021-11-05 11:05:00,109.17,109.35,109.17,109.34,15572.0,109.17,109.35,109.17,109.34,15572.0
2021-11-05 11:10:00,109.39,109.5,109.17,109.25,16915.0,109.39,109.5,109.17,109.25,16915.0
2021-11-05 11:15:00,109.27,109.4,109.21,109.36,19808.0,109.27,109.4,109.21,109.36,19808.0
2021-11-05 11:20:00,109.32,109.59,109.32,109.39,13149.0,109.32,109.59,109.32,109.39,13149.0
2021-11-05 11:25:00,109.42,109.61,109.36,109.58,14178.0,109.42,109.61,109.36,109.58,14178.0
2021-11-05 11:30:00,109.58,109.83,109.53,109.71,10629.0,109.58,109.83,109.53,109.71,10629.0
2021-11-05 11:35:00,109.68,109.82,109.5,109.81,10473.0,109.68,109.82,109.5,109.81,10473.0
2021-11-05 11:40:00,109.8,109.81,109.65,109.77,11948.0,109.8,109.81,109.65,109.77,11948.0
2021-11-05 11:45:00,109.77,109.9,109.59,109.9,19077.0,109.77,109.9,109.59,109.9,19077.0
2021-11-05 11:50:00,109.95,110.36,109.92,110.34,98362.0,109.95,110.36,109.92,110.34,98362.0
2021-11-05 11:55:00,110.38,110.38,110.04,110.09,18939.0,110.38,110.38,110.04,110.09,18939.0
2021-11-05 12:00:00,110.01,110.08,109.89,110.06,9733.0,110.01,110.08,109.89,110.06,9733.0
2021-11-05 12:05:00,110.01,110.1,109.97,110.03,7168.0,110.01,110.1,109.97,110.03,7168.0
2021-11-05 12:10:00,110.04,110.25,109.98,109.99,54136.0,110.04,110.25,109.98,109.99,54136.0
2021-11-05 12:15:00,109.98,110.14,109.98,110.04,10304.0,109.98,110.14,109.98,110.04,10304.0
2021-11-05 12:20:00,110.03,110.32,110.03,110.19,10097.0,110.03,110.32,110.03,110.19,10097.0
2021-11-05 12:25:00,110.19,110.45,110.15,110.41,40977.0,110.19,110.45,110.15,110.41,40977.0
2021-11-05 12:30:00,110.4,110.5,110.39,110.47,17835.0,110.4,110.5,110.39,110.47,17835.0
2021-11-05 12:35:00,110.5,110.68,110.4,110.6,18960.0,110.5,110.68,110.4,110.6,18960.0
2021-11-05 12:40:00,110.6,110.6,110.42,110.51,8269.0,110.6,110.6,110.42,110.51,8269.0
2021-11-05 12:45:00,110.51,110.61,110.47,110.51,7501.0,110.51,110.61,110.47,110.51,7501.0
2021-11-05 12:50:00,110.51,110.71,110.46,110.71,8747.0,110.51,110.71,110.46,110.71,8747.0
2021-11-05 12:55:00,110.65,110.84,110.59,110.82,11007.0,110.65,110.84,110.59,110.82,11007.0
2021-11-05 13:00:00,110.82,110.93,110.81,110.82,35901.0,110.82,110.93,110.81,110.82,35901.0
2021-11-05 13:05:00,110.83,110.91,110.67,110.78,28606.0,110.83,110.91,110.67,110.78,28606.0
2021-11-05 13:10:00,110.76,110.79,110.62,110.69,33975.0,110.76,110.79,110.62,110.69,33975.0
2021-11-05 13:15:00,110.68,110.68,110.46,110.57,21083.0,110.68,110.68,110.46,110.57,21083.0
2021-11-05 13:20:00,110.55,110.57,110.35,110.4,25571.0,110.55,110.57,110.35,110.4,25571.0
2021-11-05 13:25:00,110.4,110.49,110.26,110.31,91180.0,110.4,110.49,110.26,110.31,91180.0
2021-11-05 13:30:00,110.35,110.51,110.27,110.37,55100.0,110.35,110.51,110.27,110.37,55100.0
2021-11-05 13:35:00,110.36,110.39,110.28,110.36,19927.0,110.36,110.39,110.28,110.36,19927.0
2021-11-05 13:40:00,110.36,110.53,110.15,110.33,165485.0,110.36,110.53,110.15,110.33,165485.0
2021-11-05 13:45:00,110.34,110.4,109.89,109.9,12884.0,110.34,110.4,109.89,109.9,12884.0
2021-11-05 13:50:00,109.9,110.02,109.79,109.79,12086.0,109.9,110.02,109.79,109.79,12086.0
2021-11-05 13:55:00,109.79,109.9,109.72,109.89,8861.0,109.79,109.9,109.72,109.89,8861.0
2021-11-05 14:00:00,109.88,110.03,109.73,109.98,9483.0,109.88,110.03,109.73,109.98,9483.0
2021-11-05 14:05:00,109.95,110.15,109.95,110.14,9789.0,109.95,110.15,109.95,110.14,9789.0
2021-11-05 14:10:00,110.12,110.3,110.11,110.13,10231.0,110.12,110.3,110.11,110.13,10231.0
2021-11-05 14:15:00,110.11,110.16,109.96,109.96,8752.0,110.11,110.16,109.96,109.96,8752.0
2021-11-05 14:20:00,109.98,109.99,109.8,109.8,15330.0,109.98,109.99,109.8,109.8,15330.0
2021-11-05 14:25:00,109.8,109.96,109.78,109.96,6736.0,109.8,109.96,109.78,109.96,6736.0
2021-11-05 14:30:00,109.99,109.99,109.79,109.79,13641.0,109.99,109.99,109.79,109.79,13641.0
2021-11-05 14:35:00,109.77,109.77,109.58,109.65,21330.0,109.77,109.77,109.58,109.65,21330.0
2021-11-05 14:40:00,109.65,109.73,109.5,109.58,72341.0,109.65,109.73,109.5,109.58,72341.0
2021-11-05 14:45:00,109.58,109.76,109.52,109.75,98769.0,109.58,109.76,109.52,109.75,98769.0
2021-11-05 14:50:00,109.76,110.19,109.7,110.18,119862.0,109.76,110.19,109.7,110.18,119862.0
2021-11-05 14:55:00,110.19,110.31,109.98,110.13,52576.0,110.19,110.31,109.98,110.13,52576.0
2021-11-05 15:00:00,110.14,110.42,110.1,110.34,27411.0,110.14,110.42,110.1,110.34,27411.0
2021-11-05 15:05:00,110.33,110.33,110.06,110.09,17666.0,110.33,110.33,110.06,110.09,17666.0
2021-11-05 15:10:00,110.11,110.11,109.9,109.9,24519.0,110.11,110.11,109.9,109.9,24519.0
2021-11-05 15:15:00,109.93,109.99,109.8,109.8,20328.0,109.93,109.99,109.8,109.8,20328.0
2021-11-05 15:20:00,109.81,110.26,109.77,109.85,32431.0,109.81,110.26,109.77,109.85,32431.0
2021-11-05 15:25:00,109.88,109.9,109.72,109.79,20908.0,109.88,109.9,109.72,109.79,20908.0
2021-11-05 15:30:00,109.8,109.93,109.72,109.89,25703.0,109.8,109.93,109.72,109.89,25703.0
2021-11-05 15:35:00,109.91,109.97,109.85,109.86,21543.0,109.91,109.97,109.85,109.86,21543.0
2021-11-05 15:40:00,109.85,109.94,109.79,109.89,29028.0,109.85,109.94,109.79,109.89,29028.0
2021-11-05 15:45:00,109.88,109.91,109.75,109.82,33712.0,109.88,109.91,109.75,109.82,33712.0
2021-11-05 15:50:00,109.82,110.01,109.81,109.99,113549.0,109.82,110.01,109.81,109.99,113549.0
2021-11-05 15:55:00,109.99,110.05,109.87,110.0,130968.0,109.99,110.05,109.87,110.0,130968.0
2021-11-08 09:30:00,109.27,110.5,109.27,109.75,49545.0,109.27,110.5,109.27,109.75,49545.0
2021-11-08 09:35:00,109.46,109.9,109.15,109.5,14524.0,109.46,109.9,109.15,109.5,14524.0
2021-11-08 09:40:00,109.41,109.8,109.34,109.52,9650.0,109.41,109.8,109.34,109.52,9650.0
2021-11-08 09:45:00,109.5,109.61,109.25,109.5,14959.0,109.5,109.61,109.25,109.5,14959.0
2021-11-08 09:50:00,109.48,109.5,108.58,108.61,33370.0,109.48,109.5,108.58,108.61,33370.0
2021-11-08 09:55:00,108.66,108.71,108.38,108.65,13783.0,108.66,108.71,108.38,108.65,13783.0
2021-11-08 10:00:00,108.73,108.88,108.55,108.71,16462.0,108.73,108.88,108.55,108.71,16462.0
2021-11-08 10:05:00,108.79,108.8,108.39,108.4,15201.0,108.79,108.8,108.39,108.4,15201.0
2021-11-08 10:10:00,108.37,108.64,108.3,108.6,10551.0,108.37,108.64,108.3,108.6,10551.0
2021-11-08 10:15:00,108.56,109.32,108.37,109.31,25629.0,108.56,109.32,108.37,109.31,25629.0
2021-11-08 10:20:00,109.29,109.51,109.09,109.1,75158.0,109.29,109.51,109.09,109.1,75158.0
2021-11-08 10:25:00,109.14,109.14,108.68,108.93,14190.0,109.14,109.14,108.68,108.93,14190.0
2021-11-08 10:30:00,108.93,109.01,108.68,108.81,16361.0,108.93,109.01,108.68,108.81,16361.0
2021-11-08 10:35:00,108.9,108.93,108.59,108.72,7961.0,108.9,108.93,108.59,108.72,7961.0
2021-11-08 10:40:00,108.71,108.71,108.42,108.61,10389.0,108.71,108.71,108.42,108.61,10389.0
2021-11-08 10:45:00,108.6,108.78,108.58,108.68,6050.0,108.6,108.78,108.58,108.68,6050.0
2021-11-08 10:50:00,108.65,108.7,108.4,108.5,54553.0,108.65,108.7,108.4,108.5,54553.0
2021-11-08 10:55:00,108.49,108.61,108.42,108.45,7489.0,108.49,108.61,108.42,108.45,7489.0
2021-11-08 11:00:00,108.43,108.75,108.43,108.47,12642.0,108.43,108.75,108.43,108.47,12642.0
2021-11-08 11:05:00,108.48,108.7,108.48,108.7,4731.0,108.48,108.7,108.48,108.7,4731.0
2021-11-08 11:10:00,108.64,108.69,108.52,108.67,16300.0,108.64,108.69,108.52,108.67,16300.0
2021-11-08 11:15:00,108.62,108.8,108.6,108.8,2090.0,108.62,108.8,108.6,108.8,2090.0
2021-11-08 11:20:00,108.77,108.84,108.71,108.73,8039.0,108.77,108.84,108.71,108.73,8039.0
2021-11-08 11:25:00,108.74,108.89,108.73,108.78,10780.0,108.74,108.89,108.73,108.78,10780.0
2021-11-08 11:30:00,108.78,108.8,108.61,108.65,3532.0,108.78,108.8,108.61,108.65,3532.0
2021-11-08 11:35:00,108.66,108.72,108.6,108.69,7358.0,108.66,108.72,108.6,108.69,7358.0
2021-11-08 11:40:00,108.72,108.78,108.64,108.76,8624.0,108.72,108.78,108.64,108.76,8624.0
2021-11-08 11:45:00,108.73,108.92,108.73,108.92,8347.0,108.73,108.92,108.73,108.92,8347.0
2021-11-08 11:50:00,108.88,108.9,108.83,108.89,6960.0,108.88,108.9,108.83,108.89,6960.0
2021-11-08 11:55:00,108.9,108.9,108.72,108.81,12098.0,108.9,108.9,108.72,108.81,12098.0
2021-11-08 12:00:00,108.83,108.95,108.8,108.91,8670.0,108.83,108.95,108.8,108.91,8670.0
2021-11-08 12:05:00,108.9,108.9,108.72,108.72,5925.0,108.9,108.9,108.72,108.72,5925.0
2021-11-08 12:10:00,108.75,108.75,108.6,108.71,7960.0,108.75,108.75,108.6,108.71,7960.0
2021-11-08 12:15:00,108.71,109.1,108.68,109.08,51817.0,108.71,109.1,108.68,109.08,51817.0
2021-11-08 12:20:00,109.05,109.27,109.05,109.14,84036.0,109.05,109.27,109.05,109.14,84036.0
2021-11-08 12:25:00,109.2,109.26,109.06,109.13,143893.0,109.2,109.26,109.06,109.13,143893.0
2021-11-08 12:30:00,109.13,109.2,108.93,109.11,24692.0,109.13,109.2,108.93,109.11,24692.0
2021-11-08 12:35:00,109.16,109.16,109.03,109.12,12318.0,109.16,109.16,109.03,109.12,12318.0
2021-11-08 12:40:00,109.14,109.21,109.09,109.14,8259.0,109.14,109.21,109.09,109.14,8259.0
2021-11-08 12:45:00,109.11,109.44,109.11,109.43,16762.0,109.11,109.44,109.11,109.43,16762.0
2021-11-08 12:50:00,109.46,109.76,109.39,109.74,17329.0,109.46,109.76,109.39,109.74,17329.0
2021-11-08 12:55:00,109.71,109.77,109.53,109.61,12979.0,109.71,109.77,109.53,109.61,12979.0
2021-11-08 13:00:00,109.61,109.64,109.52,109.6,11448.0,109.61,109.64,109.52,109.6,11448.0
2021-11-08 13:05:00,109.63,109.68,109.58,109.63,7581.0,109.63,109.68,109.58,109.63,7581.0
2021-11-08 13:10:00,109.63,109.78,109.62,109.75,4178.0,109.63,109.78,109.62,109.75,4178.0
2021-11-08 13:15:00,109.71,109.83,109.64,109.83,8827.0,109.71,109.83,109.64,109.83,8827.0
2021-11-08 13:20:00,109.84,110.05,109.84,109.94,9417.0,109.84,110.05,109.84,109.94,9417.0
2021-11-08 13:25:00,109.94,110.0,109.87,109.91,15479.0,109.94,110.0,109.87,109.91,15479.0
2021-11-08 13:30:00,109.91,109.92,109.87,109.87,4737.0,109.91,109.92,109.87,109.87,4737.0
2021-11-08 13:35:00,109.87,109.93,109.83,109.91,10070.0,109.87,109.93,109.83,109.91,10070.0
2021-11-08 13:40:00,109.88,110.08,109.85,110.05,8330.0,109.88,110.08,109.85,110.05,8330.0
2021-11-08 13:45:00,110.03,110.06,109.99,109.99,7844.0,110.03,110.06,109.99,109.99,7844.0
2021-11-08 13:50:00,109.98,110.01,109.86,109.89,32878.0,109.98,110.01,109.86,109.89,32878.0
2021-11-08 13:55:00,109.89,110.06,109.87,110.06,16252.0,109.89,110.06,109.87,110.06,16252.0
2021-11-08 14:00:00,110.06,110.37,110.05,110.36,18109.0,110.06,110.37,110.05,110.36,18109.0
2021-11-08 14:05:00,110.36,110.57,110.36,110.54,40693.0,110.36,110.57,110.36,110.54,40693.0
2021-11-08 14:10:00,110.55,110.56,110.29,110.35,89374.0,110.55,110.56,110.29,110.35,89374.0
2021-11-08 14:15:00,110.34,110.63,110.34,110.42,35524.0,110.34,110.63,110.34,110.42,35524.0
2021-11-08 14:20:00,110.43,110.53,110.32,110.53,20627.0,110.43,110.53,110.32,110.53,20627.0
2021-11-08 14:25:00,110.48,110.53,110.38,110.51,9033.0,110.48,110.53,110.38,110.51,9033.0
2021-11-08 14:30:00,110.49,110.55,110.44,110.55,6905.0,110.49,110.55,110.44,110.55,6905.0
2021-11-08 14:35:00,110.55,110.58,110.41,110.55,12648.0,110.55,110.58,110.41,110.55,12648.0
2021-11-08 14:40:00,110.55,110.59,110.46,110.5,13459.0,110.55,110.59,110.46,110.5,13459.0
2021-11-08 14:45:00,110.52,110.65,110.5,110.59,17223.0,110.52,110.65,110.5,110.59,17223.0
2021-11-08 14:50:00,110.59,110.71,110.57,110.66,16380.0,110.59,110.71,110.57,110.66,16380.0
2021-11-08 14:55:00,110.66,110.75,110.6,110.75,11566.0,110.66,110.75,110.6,110.75,11566.0
2021-11-08 15:00:00,110.72,110.78,110.66,110.76,58046.0,110.72,110.78,110.66,110.76,58046.0
2021-11-08 15:05:00,110.76,110.83,110.71,110.75,19107.0,110.76,110.83,110.71,110.75,19107.0
2021-11-08 15:10:00,110.73,110.78,110.7,110.76,33785.0,110.73,110.78,110.7,110.76,33785.0
2021-11-08 15:15:00,110.75,110.75,110.57,110.63,33162.0,110.75,110.75,110.57,110.63,33162.0
2021-11-08 15:20:00,110.62,110.77,110.61,110.7,46909.0,110.62,110.77,110.61,110.7,46909.0
2021-11-08 15:25:00,110.7,110.74,110.65,110.65,116222.0,110.7,110.74,110.65,110.65,116222.0
2021-11-08 15:30:00,110.63,110.85,110.58,110.85,98573.0,110.63,110.85,110.58,110.85,98573.0
2021-11-08 15:35:00,110.85,110.94,110.52,110.55,46074.0,110.85,110.94,110.52,110.55,46074.0
2021-11-08 15:40:00,110.53,110.72,110.46,110.65,42476.0,110.53,110.72,110.46,110.65,42476.0
2021-11-08 15:45:00,110.64,110.71,110.61,110.7,39224.0,110.64,110.71,110.61,110.7,39224.0
2021-11-08 15:50:00,110.66,110.73,110.56,110.71,62990.0,110.66,110.73,110.56,110.71,62990.0
2021-11-08 15:55:00,110.7,110.72,110.61,110.7,130499.0,110.7,110.72,110.61,110.7,130499.0
2021-11-09 09:30:00,110.92,111.02,110.51,110.83,23696.0,110.92,111.02,110.51,110.83,23696.0
2021-11-09 09:35:00,110.9,111.06,110.66,110.93,38722.0,110.9,111.06,110.66,110.93,38722.0
2021-11-09 09:40:00,110.99,111.2,110.86,111.08,8452.0,110.99,111.2,110.86,111.08,8452.0
2021-11-09 09:45:00,111.03,111.57,110.95,111.53,20317.0,111.03,111.57,110.95,111.53,20317.0
2021-11-09 09:50:00,111.54,111.73,111.36,111.6,29669.0,111.54,111.73,111.36,111.6,29669.0
2021-11-09 09:55:00,111.58,111.58,111.17,111.43,20742.0,111.58,111.58,111.17,111.43,20742.0
2021-11-09 10:00:00,111.4,111.78,111.24,111.67,69915.0,111.4,111.78,111.24,111.67,69915.0
2021-11-09 10:05:00,111.7,111.72,111.29,111.56,21873.0,111.7,111.72,111.29,111.56,21873.0
2021-11-09 10:10:00,111.56,111.59,111.32,111.5,27534.0,111.56,111.59,111.32,111.5,27534.0
2021-11-09 10:15:00,111.42,111.54,110.84,110.84,9399.0,111.42,111.54,110.84,110.84,9399.0
2021-11-09 10:20:00,110.82,110.97,110.56,110.87,14485.0,110.82,110.97,110.56,110.87,14485.0
2021-11-09 10:25:00,110.9,111.25,110.9,111.19,12911.0,110.9,111.25,110.9,111.19,12911.0
2021-11-09 10:30:00,111.22,111.43,111.22,111.37,9947.0,111.22,111.43,111.22,111.37,9947.0
2021-11-09 10:35:00,111.37,111.68,111.19,111.46,30541.0,111.37,111.68,111.19,111.46,30541.0
2021-11-09 10:40:00,111.46,111.53,111.15,111.39,12771.0,111.46,111.53,111.15,111.39,12771.0
2021-11-09 10:45:00,111.4,111.44,111.16,111.3,9462.0,111.4,111.44,111.16,111.3,9462.0
2021-11-09 10:50:00,111.3,111.5,111.28,111.41,8707.0,111.3,111.5,111.28,111.41,8707.0
2021-11-09 10:55:00,111.39,111.51,111.35,111.5,10703.0,111.39,111.51,111.35,111.5,10703.0
2021-11-09 11:00:00,111.54,111.92,111.54,111.71,22223.0,111.54,111.92,111.54,111.71,22223.0
2021-11-09 11:05:00,111.71,112.02,111.62,112.0,17123.0,111.71,112.02,111.62,112.0,17123.0
2021-11-09 11:10:00,112.01,112.02,111.89,111.98,16912.0,112.01,112.02,111.89,111.98,16912.0
2021-11-09 11:15:00,112.0,112.13,111.93,112.13,11771.0,112.0,112.13,111.93,112.13,11771.0
2021-11-09 11:20:00,112.09,112.11,111.83,111.96,33978.0,112.09,112.11,111.83,111.96,33978.0
2021-11-09 11:25:00,111.96,112.23,111.9,112.12,26048.0,111.96,112.23,111.9,112.12,26048.0
2021-11-09 11:30:00,112.1,112.21,112.09,112.18,9542.0,112.1,112.21,112.09,112.18,9542.0
2021-11-09 11:35:00,112.15,112.25,112.12,112.2,21215.0,112.15,112.25,112.12,112.2,21215.0
2021-11-09 11:40:00,112.2,112.23,112.04,112.2,58254.0,112.2,112.23,112.04,112.2,58254.0
2021-11-09 11:45:00,112.2,112.21,112.11,112.18,15624.0,112.2,112.21,112.11,112.18,15624.0
2021-11-09 11:50:00,112.2,112.2,112.07,112.15,53736.0,112.2,112.2,112.07,112.15,53736.0
2021-11-09 11:55:00,112.16,112.2,111.97,112.05,21962.0,112.16,112.2,111.97,112.05,21962.0
2021-11-09 12:00:00,112.03,112.09,111.93,112.07,11082.0,112.03,112.09,111.93,112.07,11082.0
2021-11-09 12:05:00,112.09,112.11,111.31,111.32,70487.0,112.09,112.11,111.31,111.32,70487.0
2021-11-09 12:10:00,111.34,112.06,111.33,111.98,20362.0,111.34,112.06,111.33,111.98,20362.0
2021-11-09 12:15:00,112.0,112.16,111.99,111.99,9193.0,112.0,112.16,111.99,111.99,9193.0
2021-11-09 12:20:00,112.02,112.02,111.94,111.98,7961.0,112.02,112.02,111.94,111.98,7961.0
2021-11-09 12:25:00,111.99,112.15,111.97,112.11,9005.0,111.99,112.15,111.97,112.11,9005.0
2021-11-09 12:30:00,112.11,112.16,112.01,112.06,11049.0,112.11,112.16,112.01,112.06,11049.0
2021-11-09 12:35:00,112.06,112.26,112.06,112.2,18607.0,112.06,112.26,112.06,112.2,18607.0
2021-11-09 12:40:00,112.14,112.19,111.94,111.97,26432.0,112.14,112.19,111.94,111.97,26432.0
2021-11-09 12:45:00,111.94,112.0,111.82,111.85,9420.0,111.94,112.0,111.82,111.85,9420.0
2021-11-09 12:50:00,111.85,112.06,111.81,112.06,8672.0,111.85,112.06,111.81,112.06,8672.0
2021-11-09 12:55:00,112.04,112.1,111.99,111.99,7256.0,112.04,112.1,111.99,111.99,7256.0
2021-11-09 13:00:00,111.98,112.01,111.87,112.01,6076.0,111.98,112.01,111.87,112.01,6076.0
2021-11-09 13:05:00,111.98,112.09,111.97,112.0,6305.0,111.98,112.09,111.97,112.0,6305.0
2021-11-09 13:10:00,111.99,112.1,111.99,112.06,10492.0,111.99,112.1,111.99,112.06,10492.0
2021-11-09 13:15:00,112.08,112.09,111.97,112.03,5921.0,112.08,112.09,111.97,112.03,5921.0
2021-11-09 13:20:00,112.05,112.05,111.97,111.98,6835.0,112.05,112.05,111.97,111.98,6835.0
2021-11-09 13:25:00,112.0,112.01,111.81,111.82,5949.0,112.0,112.01,111.81,111.82,5949.0
2021-11-09 13:30:00,111.85,111.86,111.61,111.63,4149.0,111.85,111.86,111.61,111.63,4149.0
2021-11-09 13:35:00,111.59,111.59,111.29,111.3,6596.0,111.59,111.59,111.29,111.3,6596.0
2021-11-09 13:40:00,111.3,111.45,111.08,111.45,24813.0,111.3,111.45,111.08,111.45,24813.0
2021-11-09 13:45:00,111.48,111.49,111.38,111.38,1717.0,111.48,111.49,111.38,111.38,1717.0
2021-11-09 13:50:00,111.33,111.33,111.15,111.19,5531.0,111.33,111.33,111.15,111.19,5531.0
2021-11-09 13:55:00,111.2,111.29,111.14,111.28,6651.0,111.2,111.29,111.14,111.28,6651.0
2021-11-09 14:00:00,111.29,111.52,111.28,111.43,8071.0,111.29,111.52,111.28,111.43,8071.0
2021-11-09 14:05:00,111.43,111.54,111.43,111.52,9069.0,111.43,111.54,111.43,111.52,9069.0
2021-11-09 14:10:00,111.51,111.58,111.48,111.58,12182.0,111.51,111.58,111.48,111.58,12182.0
2021-11-09 14:15:00,111.56,111.6,111.52,111.55,2744.0,111.56,111.6,111.52,111.55,2744.0
2021-11-09 14:20:00,111.54,112.0,111.52,111.69,88686.0,111.54,112.0,111.52,111.69,88686.0
2021-11-09 14:25:00,111.65,111.85,111.6,111.74,55068.0,111.65,111.85,111.6,111.74,55068.0
2021-11-09 14:30:00,111.75,111.82,111.42,111.47,39313.0,111.75,111.82,111.42,111.47,39313.0
2021-11-09 14:35:00,111.45,111.45,111.38,111.41,4654.0,111.45,111.45,111.38,111.41,4654.0
2021-11-09 14:40:00,111.38,111.39,111.13,111.19,10938.0,111.38,111.39,111.13,111.19,10938.0
2021-11-09 14:45:00,111.2,111.23,110.98,110.98,13392.0,111.2,111.23,110.98,110.98,13392.0
2021-11-09 14:50:00,110.97,110.98,110.9,110.94,6074.0,110.97,110.98,110.9,110.94,6074.0
2021-11-09 14:55:00,110.94,111.04,110.8,110.82,10000.0,110.94,111.04,110.8,110.82,10000.0
2021-11-09 15:00:00,110.8,111.06,110.78,110.92,11954.0,110.8,111.06,110.78,110.92,11954.0
2021-11-09 15:05:00,110.95,110.99,110.85,110.93,19680.0,110.95,110.99,110.85,110.93,19680.0
2021-11-09 15:10:00,110.9,110.93,110.77,110.77,28823.0,110.9,110.93,110.77,110.77,28823.0
2021-11-09 15:15:00,110.79,111.07,110.69,111.0,41147.0,110.79,111.07,110.69,111.0,41147.0
2021-11-09 15:20:00,111.01,111.3,110.96,111.3,48445.0,111.01,111.3,110.96,111.3,48445.0
2021-11-09 15:25:00,111.32,111.39,111.26,111.31,13976.0,111.32,111.39,111.26,111.31,13976.0
2021-11-09 15:30:00,111.32,111.38,111.27,111.36,33842.0,111.32,111.38,111.27,111.36,33842.0
2021-11-09 15:35:00,111.36,111.5,111.33,111.47,38032.0,111.36,111.5,111.33,111.47,38032.0
2021-11-09 15:40:00,111.47,111.58,111.47,111.5,20971.0,111.47,111.58,111.47,111.5,20971.0
2021-11-09 15:45:00,111.5,111.54,111.39,111.39,26075.0,111.5,111.54,111.39,111.39,26075.0
2021-11-09 15:50:00,111.37,111.4,110.92,111.27,157245.0,111.37,111.4,110.92,111.27,157245.0
2021-11-09 15:55:00,111.29,111.29,110.82,111.18,208206.0,111.29,111.29,110.82,111.18,208206.0
2021-11-10 09:30:00,111.45,111.85,111.11,111.74,31979.0,111.45,111.85,111.11,111.74,31979.0
2021-11-10 09:35:00,111.85,112.04,111.7,111.74,8492.0,111.85,112.04,111.7,111.74,8492.0
2021-11-10 09:40:00,111.58,111.62,111.46,111.6,8060.0,111.58,111.62,111.46,111.6,8060.0
2021-11-10 09:45:00,111.68,111.89,111.58,111.89,22549.0,111.68,111.89,111.58,111.89,22549.0
2021-11-10 09:50:00,111.93,111.96,111.8,111.83,7487.0,111.93,111.96,111.8,111.83,7487.0
2021-11-10 09:55:00,111.86,111.88,111.7,111.8,8759.0,111.86,111.88,111.7,111.8,8759.0
2021-11-10 10:00:00,111.79,111.85,111.5,111.51,6113.0,111.79,111.85,111.5,111.51,6113.0
2021-11-10 10:05:00,111.43,111.61,111.37,111.6,8132.0,111.43,111.61,111.37,111.6,8132.0
2021-11-10 10:10:00,111.55,111.55,111.28,111.36,12108.0,111.55,111.55,111.28,111.36,12108.0
2021-11-10 10:15:00,111.39,111.71,111.16,111.3,47478.0,111.39,111.71,111.16,111.3,47478.0
2021-11-10 10:20:00,111.3,111.4,111.2,111.38,6700.0,111.3,111.4,111.2,111.38,6700.0
2021-11-10 10:25:00,111.32,111.33,111.09,111.1,5136.0,111.32,111.33,111.09,111.1,5136.0
2021-11-10 10:30:00,111.09,111.19,110.96,111.17,5892.0,111.09,111.19,110.96,111.17,5892.0
2021-11-10 10:35:00,111.22,111.38,111.2,111.31,7210.0,111.22,111.38,111.2,111.31,7210.0
2021-11-10 10:40:00,111.26,111.31,111.23,111.23,2343.0,111.26,111.31,111.23,111.23,2343.0
2021-11-10 10:45:00,111.26,111.41,111.24,111.41,6086.0,111.26,111.41,111.24,111.41,6086.0
2021-11-10 10:50:00,111.44,111.69,111.39,111.69,13827.0,111.44,111.69,111.39,111.69,13827.0
2021-11-10 10:55:00,111.66,112.02,111.66,111.82,10715.0,111.66,112.02,111.66,111.82,10715.0
2021-11-10 11:00:00,111.84,112.35,111.84,112.03,73180.0,111.84,112.35,111.84,112.03,73180.0
2021-11-10 11:05:00,112.0,112.2,111.83,112.2,12988.0,112.0,112.2,111.83,112.2,12988.0
2021-11-10 11:10:00,112.22,112.43,112.22,112.43,4612.0,112.22,112.43,112.22,112.43,4612.0
2021-11-10 11:15:00,112.43,112.55,112.28,112.28,7975.0,112.43,112.55,112.28,112.28,7975.0
2021-11-10 11:20:00,112.28,112.42,112.21,112.27,4970.0,112.28,112.42,112.21,112.27,4970.0
2021-11-10 11:25:00,112.2,112.3,112.05,112.09,6610.0,112.2,112.3,112.05,112.09,6610.0
2021-11-10 11:30:00,112.08,112.12,111.89,111.93,4058.0,112.08,112.12,111.89,111.93,4058.0
2021-11-10 11:35:00,111.92,111.97,111.82,111.93,6724.0,111.92,111.97,111.82,111.93,6724.0
2021-11-10 11:40:00,111.96,112.03,111.87,111.87,4325.0,111.96,112.03,111.87,111.87,4325.0
2021-11-10 11:45:00,111.94,111.95,111.92,111.94,1975.0,111.94,111.95,111.92,111.94,1975.0
2021-11-10 11:50:00,111.97,112.02,111.77,111.81,6571.0,111.97,112.02,111.77,111.81,6571.0
2021-11-10 11:55:00,111.83,111.84,111.76,111.76,4614.0,111.83,111.84,111.76,111.76,4614.0
2021-11-10 12:00:00,111.78,111.91,111.77,111.87,4800.0,111.78,111.91,111.77,111.87,4800.0
2021-11-10 12:05:00,111.84,111.84,111.72,111.77,4505.0,111.84,111.84,111.72,111.77,4505.0
2021-11-10 12:10:00,111.8,111.81,111.69,111.72,6329.0,111.8,111.81,111.69,111.72,6329.0
2021-11-10 12:15:00,111.71,111.71,111.6,111.67,3383.0,111.71,111.71,111.6,111.67,3383.0
2021-11-10 12:20:00,111.65,111.73,111.57,111.7,6879.0,111.65,111.73,111.57,111.7,6879.0
2021-11-10 12:25:00,111.7,111.8,111.68,111.78,8234.0,111.7,111.8,111.68,111.78,8234.0
2021-11-10 12:30:00,111.77,111.83,111.74,111.8,8640.0,111.77,111.83,111.74,111.8,8640.0
2021-11-10 12:35:00,111.82,111.95,111.79,111.93,6221.0,111.82,111.95,111.79,111.93,6221.0
2021-11-10 12:40:00,111.94,111.94,111.77,111.79,1961.0,111.94,111.94,111.77,111.79,1961.0
2021-11-10 12:45:00,111.79,111.79,111.71,111.71,1700.0,111.79,111.79,111.71,111.71,1700.0
2021-11-10 12:50:00,111.75,111.78,111.7,111.72,5141.0,111.75,111.78,111.7,111.72,5141.0
2021-11-10 12:55:00,111.74,111.77,111.64,111.7,4656.0,111.74,111.77,111.64,111.7,4656.0
2021-11-10 13:00:00,111.69,111.71,111.44,111.5,9265.0,111.69,111.71,111.44,111.5,9265.0
2021-11-10 13:05:00,111.46,111.59,111.38,111.58,3613.0,111.46,111.59,111.38,111.58,3613.0
2021-11-10 13:10:00,111.54,111.67,111.53,111.54,3178.0,111.54,111.67,111.53,111.54,3178.0
2021-11-10 13:15:00,111.48,111.52,111.41,111.41,3214.0,111.48,111.52,111.41,111.41,3214.0
2021-11-10 13:20:00,111.45,111.62,111.43,111.62,23057.0,111.45,111.62,111.43,111.62,23057.0
2021-11-10 13:25:00,111.62,111.88,111.61,111.82,4805.0,111.62,111.88,111.61,111.82,4805.0
2021-11-10 13:30:00,111.8,111.81,111.69,111.73,12817.0,111.8,111.81,111.69,111.73,12817.0
2021-11-10 13:35:00,111.75,111.81,111.66,111.81,14242.0,111.75,111.81,111.66,111.81,14242.0
2021-11-10 13:40:00,111.83,111.87,111.68,111.78,14141.0,111.83,111.87,111.68,111.78,14141.0
2021-11-10 13:45:00,111.77,112.03,111.71,111.97,34386.0,111.77,112.03,111.71,111.97,34386.0
2021-11-10 13:50:00,111.95,112.0,111.86,111.97,33199.0,111.95,112.0,111.86,111.97,33199.0
2021-11-10 13:55:00,111.96,111.98,111.91,111.95,16198.0,111.96,111.98,111.91,111.95,16198.0
2021-11-10 14:00:00,111.96,112.0,111.94,111.98,9210.0,111.96,112.0,111.94,111.98,9210.0
2021-11-10 14:05:00,111.94,111.99,111.85,111.95,11604.0,111.94,111.99,111.85,111.95,11604.0
2021-11-10 14:10:00,111.94,111.97,111.84,111.94,35871.0,111.94,111.97,111.84,111.94,35871.0
2021-11-10 14:15:00,111.96,112.23,111.92,112.2,33608.0,111.96,112.23,111.92,112.2,33608.0
2021-11-10 14:20:00,112.18,112.18,111.93,112.0,6132.0,112.18,112.18,111.93,112.0,6132.0
2021-11-10 14:25:00,111.98,112.02,111.96,111.99,6297.0,111.98,112.02,111.96,111.99,6297.0
2021-11-10 14:30:00,111.99,112.01,111.91,111.99,26877.0,111.99,112.01,111.91,111.99,26877.0
2021-11-10 14:35:00,112.0,112.26,111.98,112.26,30887.0,112.0,112.26,111.98,112.26,30887.0
2021-11-10 14:40:00,112.24,112.26,111.8,111.86,72090.0,112.24,112.26,111.8,111.86,72090.0
2021-11-10 14:45:00,111.8,112.07,111.8,111.97,7930.0,111.8,112.07,111.8,111.97,7930.0
2021-11-10 14:50:00,111.9,111.9,111.77,111.8,5433.0,111.9,111.9,111.77,111.8,5433.0
2021-11-10 14:55:00,111.79,111.8,111.65,111.66,7272.0,111.79,111.8,111.65,111.66,7272.0
2021-11-10 15:00:00,111.65,111.69,111.59,111.64,5110.0,111.65,111.69,111.59,111.64,5110.0
2021-11-10 15:05:00,111.64,111.7,111.52,111.52,5647.0,111.64,111.7,111.52,111.52,5647.0
2021-11-10 15:10:00,111.48,111.7,111.48,111.7,6833.0,111.48,111.7,111.48,111.7,6833.0
2021-11-10 15:15:00,111.7,111.73,111.68,111.68,4110.0,111.7,111.73,111.68,111.68,4110.0
2021-11-10 15:20:00,111.7,111.71,111.53,111.55,8161.0,111.7,111.71,111.53,111.55,8161.0
2021-11-10 15:25:00,111.52,111.6,111.46,111.55,7151.0,111.52,111.6,111.46,111.55,7151.0
2021-11-10 15:30:00,111.55,111.56,111.45,111.45,10220.0,111.55,111.56,111.45,111.45,10220.0
2021-11-10 15:35:00,111.45,111.46,111.28,111.37,7379.0,111.45,111.46,111.28,111.37,7379.0
2021-11-10 15:40:00,111.38,111.44,111.29,111.31,11382.0,111.38,111.44,111.29,111.31,11382.0
2021-11-10 15:45:00,111.32,111.64,111.27,111.63,47814.0,111.32,111.64,111.27,111.63,47814.0
2021-11-10 15:50:00,111.66,111.68,111.22,111.6,86318.0,111.66,111.68,111.22,111.6,86318.0
2021-11-10 15:55:00,111.57,111.64,111.46,111.64,112969.0,111.57,111.64,111.46,111.64,112969.0
2021-11-11 09:30:00,111.17,112.06,111.08,111.94,44609.0,111.17,112.06,111.08,111.94,44609.0
2021-11-11 09:35:00,111.9,112.03,111.58,111.72,41604.0,111.9,112.03,111.58,111.72,41604.0
2021-11-11 09:40:00,111.72,111.83,111.33,111.47,15122.0,111.72,111.83,111.33,111.47,15122.0
2021-11-11 09:45:00,111.52,111.77,111.46,111.57,3176.0,111.52,111.77,111.46,111.57,3176.0
2021-11-11 09:50:00,111.65,111.96,111.65,111.89,8123.0,111.65,111.96,111.65,111.89,8123.0
2021-11-11 09:55:00,111.87,112.0,111.78,111.85,5122.0,111.87,112.0,111.78,111.85,5122.0
2021-11-11 10:00:00,111.92,112.24,111.81,112.15,24358.0,111.92,112.24,111.81,112.15,24358.0
2021-11-11 10:05:00,112.15,112.17,111.83,112.17,42849.0,112.15,112.17,111.83,112.17,42849.0
2021-11-11 10:10:00,112.13,112.25,111.84,111.93,36810.0,112.13,112.25,111.84,111.93,36810.0
2021-11-11 10:15:00,111.94,112.0,111.88,111.96,6300.0,111.94,112.0,111.88,111.96,6300.0
2021-11-11 10:20:00,111.99,112.12,111.65,111.95,20648.0,111.99,112.12,111.65,111.95,20648.0
2021-11-11 10:25:00,111.89,112.02,111.75,111.98,10731.0,111.89,112.02,111.75,111.98,10731.0
2021-11-11 10:30:00,112.0,112.0,111.86,112.0,6805.0,112.0,112.0,111.86,112.0,6805.0
2021-11-11 10:35:00,112.02,112.1,111.96,111.96,6726.0,112.02,112.1,111.96,111.96,6726.0
2021-11-11 10:40:00,111.96,112.22,111.95,112.19,27692.0,111.96,112.22,111.95,112.19,27692.0
2021-11-11 10:45:00,112.16,112.22,112.0,112.01,10179.0,112.16,112.22,112.0,112.01,10179.0
2021-11-11 10:50:00,112.01,112.13,111.8,111.87,41248.0,112.01,112.13,111.8,111.87,41248.0
2021-11-11 10:55:00,111.83,112.0,111.43,111.59,22452.0,111.83,112.0,111.43,111.59,22452.0
2021-11-11 11:00:00,111.56,111.86,111.54,111.82,36746.0,111.56,111.86,111.54,111.82,36746.0
2021-11-11 11:05:00,111.82,111.87,111.63,111.81,41241.0,111.82,111.87,111.63,111.81,41241.0
2021-11-11 11:10:00,111.82,111.86,111.74,111.75,1603.0,111.82,111.86,111.74,111.75,1603.0
2021-11-11 11:15:00,111.75,111.85,111.72,111.75,2600.0,111.75,111.85,111.72,111.75,2600.0
2021-11-11 11:20:00,111.76,111.79,111.7,111.72,3900.0,111.76,111.79,111.7,111.72,3900.0
2021-11-11 11:25:00,111.78,111.78,111.66,111.66,4097.0,111.78,111.78,111.66,111.66,4097.0
2021-11-11 11:30:00,111.65,111.69,111.54,111.63,2400.0,111.65,111.69,111.54,111.63,2400.0
2021-11-11 11:35:00,111.65,111.83,111.65,111.8,3400.0,111.65,111.83,111.65,111.8,3400.0
2021-11-11 11:40:00,111.76,111.94,111.74,111.9,10638.0,111.76,111.94,111.74,111.9,10638.0
2021-11-11 11:45:00,111.89,111.97,111.88,111.95,1734.0,111.89,111.97,111.88,111.95,1734.0
2021-11-11 11:50:00,111.95,111.96,111.84,111.96,3813.0,111.95,111.96,111.84,111.96,3813.0
2021-11-11 11:55:00,111.99,111.99,111.84,111.84,2700.0,111.99,111.99,111.84,111.84,2700.0
2021-11-11 12:00:00,111.87,111.89,111.72,111.78,10105.0,111.87,111.89,111.72,111.78,10105.0
2021-11-11 12:05:00,111.75,111.91,111.73,111.82,10449.0,111.75,111.91,111.73,111.82,10449.0
2021-11-11 12:10:00,111.79,111.96,111.79,111.83,23315.0,111.79,111.96,111.79,111.83,23315.0
2021-11-11 12:15:00,111.84,111.9,111.68,111.81,15864.0,111.84,111.9,111.68,111.81,15864.0
2021-11-11 12:20:00,111.78,111.86,111.68,111.7,16741.0,111.78,111.86,111.68,111.7,16741.0
2021-11-11 12:25:00,111.72,111.88,111.72,111.82,11679.0,111.72,111.88,111.72,111.82,11679.0
2021-11-11 12:30:00,111.79,111.96,111.71,111.95,21349.0,111.79,111.96,111.71,111.95,21349.0
2021-11-11 12:35:00,111.97,112.2,111.94,112.17,24463.0,111.97,112.2,111.94,112.17,24463.0
2021-11-11 12:40:00,112.17,112.22,112.08,112.16,22922.0,112.17,112.22,112.08,112.16,22922.0
2021-11-11 12:45:00,112.17,112.23,112.1,112.16,12307.0,112.17,112.23,112.1,112.16,12307.0
2021-11-11 12:50:00,112.15,112.22,112.1,112.22,10246.0,112.15,112.22,112.1,112.22,10246.0
2021-11-11 12:55:00,112.23,112.27,112.17,112.26,27045.0,112.23,112.27,112.17,112.26,27045.0
2021-11-11 13:00:00,112.26,112.47,112.22,112.45,22243.0,112.26,112.47,112.22,112.45,22243.0
2021-11-11 13:05:00,112.44,112.5,112.39,112.46,30069.0,112.44,112.5,112.39,112.46,30069.0
2021-11-11 13:10:00,112.46,112.54,112.44,112.54,19084.0,112.46,112.54,112.44,112.54,19084.0
2021-11-11 13:15:00,112.55,112.75,112.55,112.69,36417.0,112.55,112.75,112.55,112.69,36417.0
2021-11-11 13:20:00,112.67,112.83,112.65,112.81,17528.0,112.67,112.83,112.65,112.81,17528.0
2021-11-11 13:25:00,112.8,112.85,112.7,112.78,32332.0,112.8,112.85,112.7,112.78,32332.0
2021-11-11 13:30:00,112.82,112.83,112.7,112.75,34809.0,112.82,112.83,112.7,112.75,34809.0
2021-11-11 13:35:00,112.75,112.88,112.74,112.83,60412.0,112.75,112.88,112.74,112.83,60412.0
2021-11-11 13:40:00,112.83,113.02,112.82,112.96,69968.0,112.83,113.02,112.82,112.96,69968.0
2021-11-11 13:45:00,112.94,113.06,112.89,113.04,24425.0,112.94,113.06,112.89,113.04,24425.0
2021-11-11 13:50:00,113.05,113.12,113.04,113.08,17425.0,113.05,113.12,113.04,113.08,17425.0
2021-11-11 13:55:00,113.06,113.14,112.98,113.1,8637.0,113.06,113.14,112.98,113.1,8637.0
2021-11-11 14:00:00,113.1,113.14,113.03,113.13,12463.0,113.1,113.14,113.03,113.13,12463.0
2021-11-11 14:05:00,113.12,113.28,113.06,113.25,18734.0,113.12,113.28,113.06,113.25,18734.0
2021-11-11 14:10:00,113.23,113.3,113.18,113.28,19330.0,113.23,113.3,113.18,113.28,19330.0
2021-11-11 14:15:00,113.28,113.31,113.18,113.21,6985.0,113.28,113.31,113.18,113.21,6985.0
2021-11-11 14:20:00,113.22,113.35,113.22,113.32,25245.0,113.22,113.35,113.22,113.32,25245.0
2021-11-11 14:25:00,113.32,113.39,113.2,113.34,23180.0,113.32,113.39,113.2,113.34,23180.0
2021-11-11 14:30:00,113.34,113.48,113.33,113.44,13428.0,113.34,113.48,113.33,113.44,13428.0
2021-11-11 14:35:00,113.43,113.64,113.42,113.62,18857.0,113.43,113.64,113.42,113.62,18857.0
2021-11-11 14:40:00,113.65,113.76,113.65,113.67,11089.0,113.65,113.76,113.65,113.67,11089.0
2021-11-11 14:45:00,113.66,113.77,113.65,113.76,17520.0,113.66,113.77,113.65,113.76,17520.0
2021-11-11 14:50:00,113.78,113.82,113.7,113.81,18271.0,113.78,113.82,113.7,113.81,18271.0
2021-11-11 14:55:00,113.82,113.82,113.71,113.81,24464.0,113.82,113.82,113.71,113.81,24464.0
2021-11-11 15:00:00,113.78,113.84,113.69,113.79,40644.0,113.78,113.84,113.69,113.79,40644.0
2021-11-11 15:05:00,113.76,113.93,113.75,113.88,23611.0,113.76,113.93,113.75,113.88,23611.0
2021-11-11 15:10:00,113.88,113.92,113.54,113.72,140144.0,113.88,113.92,113.54,113.72,140144.0
2021-11-11 15:15:00,113.72,113.84,113.67,113.74,29636.0,113.72,113.84,113.67,113.74,29636.0
2021-11-11 15:20:00,113.74,113.78,113.63,113.73,54784.0,113.74,113.78,113.63,113.73,54784.0
2021-11-11 15:25:00,113.73,113.83,113.66,113.83,54688.0,113.73,113.83,113.66,113.83,54688.0
2021-11-11 15:30:00,113.82,113.87,113.73,113.8,24195.0,113.82,113.87,113.73,113.8,24195.0
2021-11-11 15:35:00,113.8,113.81,113.74,113.76,24437.0,113.8,113.81,113.74,113.76,24437.0
2021-11-11 15:40:00,113.77,113.83,113.75,113.78,53615.0,113.77,113.83,113.75,113.78,53615.0
2021-11-11 15:45:00,113.77,113.79,113.64,113.76,142325.0,113.77,113.79,113.64,113.76,142325.0
2021-11-11 15:50:00,113.76,113.79,113.64,113.69,106517.0,113.76,113.79,113.64,113.69,106517.0
2021-11-11 15:55:00,113.67,113.74,113.53,113.59,256755.0,113.67,113.74,113.53,113.59,256755.0
2021-11-12 09:30:00,114.12,114.15,113.51,113.51,48880.0,114.12,114.15,113.51,113.51,48880.0
2021-11-12 09:35:00,113.51,113.59,113.06,113.06,8539.0,113.51,113.59,113.06,113.06,8539.0
2021-11-12 09:40:00,113.19,113.92,113.16,113.74,19185.0,113.19,113.92,113.16,113.74,19185.0
2021-11-12 09:45:00,113.71,114.29,113.64,114.2,53551.0,113.71,114.29,113.64,114.2,53551.0
2021-11-12 09:50:00,114.19,114.49,114.1,114.29,129363.0,114.19,114.49,114.1,114.29,129363.0
2021-11-12 09:55:00,114.3,114.39,113.7,113.72,41724.0,114.3,114.39,113.7,113.72,41724.0
2021-11-12 10:00:00,113.73,114.15,113.44,113.91,30508.0,113.73,114.15,113.44,113.91,30508.0
2021-11-12 10:05:00,113.85,114.25,113.85,114.25,6091.0,113.85,114.25,113.85,114.25,6091.0
2021-11-12 10:10:00,114.28,114.28,113.94,114.11,21111.0,114.28,114.28,113.94,114.11,21111.0
2021-11-12 10:15:00,114.12,114.4,113.94,114.35,44647.0,114.12,114.4,113.94,114.35,44647.0
2021-11-12 10:20:00,114.34,114.46,114.23,114.41,43336.0,114.34,114.46,114.23,114.41,43336.0
2021-11-12 10:25:00,114.45,114.64,114.4,114.64,40957.0,114.45,114.64,114.4,114.64,40957.0
2021-11-12 10:30:00,114.64,114.66,114.34,114.52,64430.0,114.64,114.66,114.34,114.52,64430.0
2021-11-12 10:35:00,114.54,114.8,114.49,114.78,55792.0,114.54,114.8,114.49,114.78,55792.0
2021-11-12 10:40:00,114.78,114.92,114.66,114.91,121259.0,114.78,114.92,114.66,114.91,121259.0
2021-11-12 10:45:00,114.88,114.9,114.56,114.88,154398.0,114.88,114.9,114.56,114.88,154398.0
2021-11-12 10:50:00,114.87,114.99,114.77,114.82,44064.0,114.87,114.99,114.77,114.82,44064.0
2021-11-12 10:55:00,114.79,114.86,114.6,114.69,53736.0,114.79,114.86,114.6,114.69,53736.0
2021-11-12 11:00:00,114.72,114.83,114.67,114.75,19322.0,114.72,114.83,114.67,114.75,19322.0
2021-11-12 11:05:00,114.75,114.82,114.75,114.76,32748.0,114.75,114.82,114.75,114.76,32748.0
2021-11-12 11:10:00,114.77,114.79,114.21,114.21,37362.0,114.77,114.79,114.21,114.21,37362.0
2021-11-12 11:15:00,114.24,114.9,114.22,114.75,37480.0,114.24,114.9,114.22,114.75,37480.0
2021-11-12 11:20:00,114.75,114.89,114.69,114.81,10621.0,114.75,114.89,114.69,114.81,10621.0
2021-11-12 11:25:00,114.8,114.82,114.71,114.77,16520.0,114.8,114.82,114.71,114.77,16520.0
2021-11-12 11:30:00,114.78,114.89,114.71,114.82,18005.0,114.78,114.89,114.71,114.82,18005.0
2021-11-12 11:35:00,114.85,114.93,114.8,114.88,19439.0,114.85,114.93,114.8,114.88,19439.0
2021-11-12 11:40:00,114.86,114.9,114.78,114.9,23271.0,114.86,114.9,114.78,114.9,23271.0
2021-11-12 11:45:00,114.87,114.92,114.82,114.85,33962.0,114.87,114.92,114.82,114.85,33962.0
2021-11-12 11:50:00,114.85,114.91,114.85,114.9,9166.0,114.85,114.91,114.85,114.9,9166.0
2021-11-12 11:55:00,114.89,114.9,114.86,114.89,5425.0,114.89,114.9,114.86,114.89,5425.0
2021-11-12 12:00:00,114.9,115.02,114.85,114.85,14937.0,114.9,115.02,114.85,114.85,14937.0
2021-11-12 12:05:00,114.87,114.9,114.83,114.9,4688.0,114.87,114.9,114.83,114.9,4688.0
2021-11-12 12:10:00,114.9,114.9,114.83,114.87,8062.0,114.9,114.9,114.83,114.87,8062.0
2021-11-12 12:15:00,114.87,114.9,114.72,114.72,78690.0,114.87,114.9,114.72,114.72,78690.0
2021-11-12 12:20:00,114.7,114.88,114.69,114.83,45575.0,114.7,114.88,114.69,114.83,45575.0
2021-11-12 12:25:00,114.85,115.03,114.82,115.0,24817.0,114.85,115.03,114.82,115.0,24817.0
2021-11-12 12:30:00,115.0,115.05,114.97,115.0,12321.0,115.0,115.05,114.97,115.0,12321.0
2021-11-12 12:35:00,115.0,115.05,114.95,115.0,11836.0,115.0,115.05,114.95,115.0,11836.0
2021-11-12 12:40:00,115.01,115.03,114.97,114.98,12205.0,115.01,115.03,114.97,114.98,12205.0
2021-11-12 12:45:00,114.97,115.02,114.42,114.98,109798.0,114.97,115.02,114.42,114.98,109798.0
2021-11-12 12:50:00,114.98,115.02,114.59,114.75,128264.0,114.98,115.02,114.59,114.75,128264.0
2021-11-12 12:55:00,114.79,114.98,114.75,114.98,30239.0,114.79,114.98,114.75,114.98,30239.0
2021-11-12 13:00:00,114.97,115.0,114.86,114.93,49983.0,114.97,115.0,114.86,114.93,49983.0
2021-11-12 13:05:00,114.93,115.03,114.88,114.95,91285.0,114.93,115.03,114.88,114.95,91285.0
2021-11-12 13:10:00,114.92,114.96,114.71,114.71,41624.0,114.92,114.96,114.71,114.71,41624.0
2021-11-12 13:15:00,114.71,114.76,114.5,114.64,17269.0,114.71,114.76,114.5,114.64,17269.0
2021-11-12 13:20:00,114.64,114.64,114.35,114.35,14129.0,114.64,114.64,114.35,114.35,14129.0
2021-11-12 13:25:00,114.34,114.37,114.16,114.16,9295.0,114.34,114.37,114.16,114.16,9295.0
2021-11-12 13:30:00,114.21,114.28,114.06,114.25,11845.0,114.21,114.28,114.06,114.25,11845.0
2021-11-12 13:35:00,114.21,114.22,114.07,114.08,3590.0,114.21,114.22,114.07,114.08,3590.0
2021-11-12 13:40:00,114.07,114.09,113.91,113.93,20954.0,114.07,114.09,113.91,113.93,20954.0
2021-11-12 13:45:00,113.92,113.97,113.84,113.94,12663.0,113.92,113.97,113.84,113.94,12663.0
2021-11-12 13:50:00,113.92,113.97,113.9,113.95,3700.0,113.92,113.97,113.9,113.95,3700.0
2021-11-12 13:55:00,113.98,114.03,113.9,113.94,7741.0,113.98,114.03,113.9,113.94,7741.0
2021-11-12 14:00:00,113.94,113.96,113.82,113.91,14570.0,113.94,113.96,113.82,113.91,14570.0
2021-11-12 14:05:00,113.9,113.9,113.6,113.62,10051.0,113.9,113.9,113.6,113.62,10051.0
2021-11-12 14:10:00,113.64,113.72,113.59,113.62,8264.0,113.64,113.72,113.59,113.62,8264.0
2021-11-12 14:15:00,113.59,113.71,113.59,113.7,14151.0,113.59,113.71,113.59,113.7,14151.0
2021-11-12 14:20:00,113.7,113.83,113.67,113.73,11417.0,113.7,113.83,113.67,113.73,11417.0
2021-11-12 14:25:00,113.73,113.75,113.64,113.65,6324.0,113.73,113.75,113.64,113.65,6324.0
2021-11-12 14:30:00,113.62,113.62,113.34,113.38,16525.0,113.62,113.62,113.34,113.38,16525.0
2021-11-12 14:35:00,113.4,113.44,113.28,113.4,15097.0,113.4,113.44,113.28,113.4,15097.0
2021-11-12 14:40:00,113.4,113.44,113.37,113.37,3800.0,113.4,113.44,113.37,113.37,3800.0
2021-11-12 14:45:00,113.4,113.62,113.39,113.62,13983.0,113.4,113.62,113.39,113.62,13983.0
2021-11-12 14:50:00,113.58,113.58,113.43,113.43,5269.0,113.58,113.58,113.43,113.43,5269.0
2021-11-12 14:55:00,113.48,113.54,113.37,113.37,10334.0,113.48,113.54,113.37,113.37,10334.0
2021-11-12 15:00:00,113.39,113.56,113.31,113.34,15853.0,113.39,113.56,113.31,113.34,15853.0
2021-11-12 15:05:00,113.34,113.42,113.3,113.37,20634.0,113.34,113.42,113.3,113.37,20634.0
2021-11-12 15:10:00,113.34,113.35,113.22,113.22,6363.0,113.34,113.35,113.22,113.22,6363.0
2021-11-12 15:15:00,113.26,113.37,113.17,113.37,17283.0,113.26,113.37,113.17,113.37,17283.0
2021-11-12 15:20:00,113.35,113.43,113.24,113.38,22951.0,113.35,113.43,113.24,113.38,22951.0
2021-11-12 15:25:00,113.37,113.39,113.21,113.27,16713.0,113.37,113.39,113.21,113.27,16713.0
2021-11-12 15:30:00,113.25,113.59,113.25,113.59,44636.0,113.25,113.59,113.25,113.59,44636.0
2021-11-12 15:35:00,113.58,113.67,113.45,113.52,17573.0,113.58,113.67,113.45,113.52,17573.0
2021-11-12 15:40:00,113.53,113.59,113.4,113.57,45644.0,113.53,113.59,113.4,113.57,45644.0
2021-11-12 15:45:00,113.58,113.81,113.38,113.41,94997.0,113.58,113.81,113.38,113.41,94997.0
2021-11-12 15:50:00,113.43,113.85,113.13,113.17,78602.0,113.43,113.85,113.13,113.17,78602.0
2021-11-12 15:55:00,113.15,113.21,113.05,113.07,135287.0,113.15,113.21,113.05,113.07,135287.0
2021-11-15 09:30:00,123.14,124.89,121.52,122.24,980912.0,123.14,124.89,121.52,122.24,980912.0
2021-11-15 09:35:00,122.29,123.2,121.41,122.87,583436.0,122.29,123.2,121.41,122.87,583436.0
2021-11-15 09:40:00,122.98,125.24,122.34,125.22,477116.0,122.98,125.24,122.34,125.22,477116.0
2021-11-15 09:45:00,125.21,125.46,124.1,125.1,393757.0,125.21,125.46,124.1,125.1,393757.0
2021-11-15 09:50:00,125.15,126.54,125.04,126.5,351458.0,125.15,126.54,125.04,126.5,351458.0
2021-11-15 09:55:00,126.52,127.34,126.0,127.0,239216.0,126.52,127.34,126.0,127.0,239216.0
2021-11-15 10:00:00,126.99,127.99,126.74,127.83,416363.0,126.99,127.99,126.74,127.83,416363.0
2021-11-15 10:05:00,127.87,128.39,127.52,128.19,278517.0,127.87,128.39,127.52,128.19,278517.0
2021-11-15 10:10:00,128.16,129.0,127.61,128.3,286795.0,128.16,129.0,127.61,128.3,286795.0
2021-11-15 10:15:00,128.23,129.14,128.23,128.84,190529.0,128.23,129.14,128.23,128.84,190529.0
2021-11-15 10:20:00,128.84,129.47,128.02,129.25,344321.0,128.84,129.47,128.02,129.25,344321.0
2021-11-15 10:25:00,129.25,130.04,129.12,129.99,458641.0,129.25,130.04,129.12,129.99,458641.0
2021-11-15 10:30:00,130.01,130.3,128.7,128.85,230134.0,130.01,130.3,128.7,128.85,230134.0
2021-11-15 10:35:00,128.9,129.35,128.41,129.29,199554.0,128.9,129.35,128.41,129.29,199554.0
2021-11-15 10:40:00,129.25,129.92,129.05,129.64,204959.0,129.25,129.92,129.05,129.64,204959.0
2021-11-15 10:45:00,129.61,130.55,129.61,130.28,179461.0,129.61,130.55,129.61,130.28,179461.0
2021-11-15 10:50:00,130.32,131.08,130.28,130.59,269091.0,130.32,131.08,130.28,130.59,269091.0
2021-11-15 10:55:00,130.59,131.19,130.02,130.44,193816.0,130.59,131.19,130.02,130.44,193816.0
2021-11-15 11:00:00,130.39,131.0,130.0,130.94,273291.0,130.39,131.0,130.0,130.94,273291.0
2021-11-15 11:05:00,130.98,131.28,130.52,131.24,304049.0,130.98,131.28,130.52,131.24,304049.0
2021-11-15 11:10:00,131.23,131.34,130.18,130.55,299523.0,131.23,131.34,130.18,130.55,299523.0
2021-11-15 11:15:00,130.52,131.7,130.25,131.13,176575.0,130.52,131.7,130.25,131.13,176575.0
2021-11-15 11:20:00,131.17,131.48,130.39,130.75,249761.0,131.17,131.48,130.39,130.75,249761.0
2021-11-15 11:25:00,130.75,131.12,130.21,130.39,249250.0,130.75,131.12,130.21,130.39,249250.0
2021-11-15 11:30:00,130.39,130.48,129.09,129.99,282415.0,130.39,130.48,129.09,129.99,282415.0
2021-11-15 11:35:00,129.96,130.09,129.38,129.47,221595.0,129.96,130.09,129.38,129.47,221595.0
2021-11-15 11:40:00,129.4,129.64,128.85,128.97,160551.0,129.4,129.64,128.85,128.97,160551.0
2021-11-15 11:45:00,128.96,129.09,128.57,128.62,300871.0,128.96,129.09,128.57,128.62,300871.0
2021-11-15 11:50:00,128.68,128.81,127.77,128.01,197396.0,128.68,128.81,127.77,128.01,197396.0
2021-11-15 11:55:00,128.06,128.54,128.04,128.34,148004.0,128.06,128.54,128.04,128.34,148004.0
2021-11-15 12:00:00,128.31,128.7,128.1,128.55,133617.0,128.31,128.7,128.1,128.55,133617.0
2021-11-15 12:05:00,128.54,128.64,127.96,128.07,185696.0,128.54,128.64,127.96,128.07,185696.0
2021-11-15 12:10:00,128.07,128.68,128.07,128.47,86053.0,128.07,128.68,128.07,128.47,86053.0
2021-11-15 12:15:00,128.51,128.81,128.42,128.53,67015.0,128.51,128.81,128.42,128.53,67015.0
2021-11-15 12:20:00,128.5,128.65,128.47,128.56,56912.0,128.5,128.65,128.47,128.56,56912.0
2021-11-15 12:25:00,128.56,128.85,128.47,128.54,58853.0,128.56,128.85,128.47,128.54,58853.0
2021-11-15 12:30:00,128.57,128.7,127.93,128.14,84375.0,128.57,128.7,127.93,128.14,84375.0
2021-11-15 12:35:00,128.17,128.93,128.13,128.68,79046.0,128.17,128.93,128.13,128.68,79046.0
2021-11-15 12:40:00,128.68,128.68,128.39,128.59,53353.0,128.68,128.68,128.39,128.59,53353.0
2021-11-15 12:45:00,128.58,128.87,128.43,128.79,86553.0,128.58,128.87,128.43,128.79,86553.0
2021-11-15 12:50:00,128.81,128.84,128.45,128.78,27938.0,128.81,128.84,128.45,128.78,27938.0
2021-11-15 12:55:00,128.78,128.95,128.39,128.45,65019.0,128.78,128.95,128.39,128.45,65019.0
2021-11-15 13:00:00,128.48,128.75,128.07,128.68,111449.0,128.48,128.75,128.07,128.68,111449.0
2021-11-15 13:05:00,128.66,128.89,128.61,128.79,33967.0,128.66,128.89,128.61,128.79,33967.0
2021-11-15 13:10:00,128.77,128.92,128.74,128.79,59237.0,128.77,128.92,128.74,128.79,59237.0
2021-11-15 13:15:00,128.78,128.92,128.71,128.81,52510.0,128.78,128.92,128.71,128.81,52510.0
2021-11-15 13:20:00,128.84,129.16,128.71,129.11,74574.0,128.84,129.16,128.71,129.11,74574.0
2021-11-15 13:25:00,129.12,129.37,128.8,129.29,108091.0,129.12,129.37,128.8,129.29,108091.0
2021-11-15 13:30:00,129.3,129.39,128.59,129.33,117936.0,129.3,129.39,128.59,129.33,117936.0
2021-11-15 13:35:00,129.36,129.51,129.03,129.06,60285.0,129.36,129.51,129.03,129.06,60285.0
2021-11-15 13:40:00,129.06,129.18,128.93,128.97,36717.0,129.06,129.18,128.93,128.97,36717.0
2021-11-15 13:45:00,128.99,129.25,128.93,129.21,42970.0,128.99,129.25,128.93,129.21,42970.0
2021-11-15 13:50:00,129.21,129.45,129.04,129.36,92050.0,129.21,129.45,129.04,129.36,92050.0
2021-11-15 13:55:00,129.39,129.53,129.31,129.52,64701.0,129.39,129.53,129.31,129.52,64701.0
2021-11-15 14:00:00,129.52,129.81,129.27,129.78,66105.0,129.52,129.81,129.27,129.78,66105.0
2021-11-15 14:05:00,129.8,129.99,129.64,129.99,120300.0,129.8,129.99,129.64,129.99,120300.0
2021-11-15 14:10:00,129.97,130.15,129.83,130.1,100542.0,129.97,130.15,129.83,130.1,100542.0
2021-11-15 14:15:00,130.12,130.31,129.87,130.18,118842.0,130.12,130.31,129.87,130.18,118842.0
2021-11-15 14:20:00,130.18,130.41,130.07,130.27,75792.0,130.18,130.41,130.07,130.27,75792.0
2021-11-15 14:25:00,130.28,130.3,129.89,130.06,92959.0,130.28,130.3,129.89,130.06,92959.0
2021-11-15 14:30:00,130.04,130.1,129.51,129.56,63573.0,130.04,130.1,129.51,129.56,63573.0
2021-11-15 14:35:00,129.53,129.54,129.32,129.43,69337.0,129.53,129.54,129.32,129.43,69337.0
2021-11-15 14:40:00,129.44,129.58,129.26,129.26,62308.0,129.44,129.58,129.26,129.26,62308.0
2021-11-15 14:45:00,129.26,129.61,128.97,129.61,99349.0,129.26,129.61,128.97,129.61,99349.0
2021-11-15 14:50:00,129.59,129.87,129.19,129.24,63119.0,129.59,129.87,129.19,129.24,63119.0
2021-11-15 14:55:00,129.25,129.25,128.86,129.01,42415.0,129.25,129.25,128.86,129.01,42415.0
2021-11-15 15:00:00,128.99,129.08,128.79,128.99,40915.0,128.99,129.08,128.79,128.99,40915.0
2021-11-15 15:05:00,129.0,129.07,128.8,128.85,58347.0,129.0,129.07,128.8,128.85,58347.0
2021-11-15 15:10:00,128.82,129.13,128.82,129.06,55578.0,128.82,129.13,128.82,129.06,55578.0
2021-11-15 15:15:00,129.06,129.17,128.93,128.96,63515.0,129.06,129.17,128.93,128.96,63515.0
2021-11-15 15:20:00,128.96,129.29,128.73,129.29,71412.0,128.96,129.29,128.73,129.29,71412.0
2021-11-15 15:25:00,129.32,129.61,129.31,129.6,98200.0,129.32,129.61,129.31,129.6,98200.0
2021-11-15 15:30:00,129.57,129.85,129.53,129.74,103556.0,129.57,129.85,129.53,129.74,103556.0
2021-11-15 15:35:00,129.72,129.78,129.54,129.67,103188.0,129.72,129.78,129.54,129.67,103188.0
2021-11-15 15:40:00,129.66,129.84,129.24,129.26,237678.0,129.66,129.84,129.24,129.26,237678.0
2021-11-15 15:45:00,129.25,129.27,128.68,128.97,283743.0,129.25,129.27,128.68,128.97,283743.0
2021-11-15 15:50:00,128.97,128.98,128.57,128.74,190386.0,128.97,128.98,128.57,128.74,190386.0
2021-11-15 15:55:00,128.75,129.36,128.74,129.18,591564.0,128.75,129.36,128.74,129.18,591564.0
2021-11-16 09:30:00,130.09,131.67,129.75,130.05,183508.0,130.09,131.67,129.75,130.05,183508.0
2021-11-16 09:35:00,130.1,130.4,129.39,129.93,50607.0,130.1,130.4,129.39,129.93,50607.0
2021-11-16 09:40:00,129.95,130.96,129.49,130.96,43234.0,129.95,130.96,129.49,130.96,43234.0
2021-11-16 09:45:00,130.99,131.27,130.32,130.8,61357.0,130.99,131.27,130.32,130.8,61357.0
2021-11-16 09:50:00,130.82,130.93,130.15,130.53,57101.0,130.82,130.93,130.15,130.53,57101.0
2021-11-16 09:55:00,130.54,130.56,129.72,130.12,47167.0,130.54,130.56,129.72,130.12,47167.0
2021-11-16 10:00:00,130.04,130.34,129.85,130.06,69840.0,130.04,130.34,129.85,130.06,69840.0
2021-11-16 10:05:00,130.1,130.47,129.88,129.92,49589.0,130.1,130.47,129.88,129.92,49589.0
2021-11-16 10:10:00,129.96,130.25,129.79,130.18,32950.0,129.96,130.25,129.79,130.18,32950.0
2021-11-16 10:15:00,130.19,130.32,130.0,130.06,49941.0,130.19,130.32,130.0,130.06,49941.0
2021-11-16 10:20:00,130.06,130.72,130.04,130.71,29021.0,130.06,130.72,130.04,130.71,29021.0
2021-11-16 10:25:00,130.67,130.8,130.43,130.69,41203.0,130.67,130.8,130.43,130.69,41203.0
2021-11-16 10:30:00,130.7,131.24,130.62,131.19,56561.0,130.7,131.24,130.62,131.19,56561.0
2021-11-16 10:35:00,131.23,131.34,130.86,130.96,53766.0,131.23,131.34,130.86,130.96,53766.0
2021-11-16 10:40:00,130.96,131.54,130.96,131.3,40351.0,130.96,131.54,130.96,131.3,40351.0
2021-11-16 10:45:00,131.3,131.67,131.24,131.56,35573.0,131.3,131.67,131.24,131.56,35573.0
2021-11-16 10:50:00,131.54,131.8,131.47,131.71,48439.0,131.54,131.8,131.47,131.71,48439.0
2021-11-16 10:55:00,131.67,131.81,131.45,131.64,34100.0,131.67,131.81,131.45,131.64,34100.0
2021-11-16 11:00:00,131.63,131.86,131.49,131.83,31131.0,131.63,131.86,131.49,131.83,31131.0
2021-11-16 11:05:00,131.81,132.0,131.52,131.52,35007.0,131.81,132.0,131.52,131.52,35007.0
2021-11-16 11:10:00,131.51,131.64,131.34,131.37,100239.0,131.51,131.64,131.34,131.37,100239.0
2021-11-16 11:15:00,131.39,132.1,131.37,132.1,30733.0,131.39,132.1,131.37,132.1,30733.0
2021-11-16 11:20:00,132.12,132.2,131.88,132.03,22891.0,132.12,132.2,131.88,132.03,22891.0
2021-11-16 11:25:00,132.03,132.2,131.79,132.0,42767.0,132.03,132.2,131.79,132.0,42767.0
2021-11-16 11:30:00,132.0,132.03,131.87,132.0,33006.0,132.0,132.03,131.87,132.0,33006.0
2021-11-16 11:35:00,132.0,132.5,131.99,132.16,39854.0,132.0,132.5,131.99,132.16,39854.0
2021-11-16 11:40:00,132.11,132.15,131.75,132.0,31755.0,132.11,132.15,131.75,132.0,31755.0
2021-11-16 11:45:00,131.94,132.05,131.81,131.97,26753.0,131.94,132.05,131.81,131.97,26753.0
2021-11-16 11:50:00,131.97,132.12,131.87,131.97,28612.0,131.97,132.12,131.87,131.97,28612.0
2021-11-16 11:55:00,131.96,132.05,131.82,131.98,30368.0,131.96,132.05,131.82,131.98,30368.0
2021-11-16 12:00:00,132.0,132.24,131.77,131.78,34556.0,132.0,132.24,131.77,131.78,34556.0
2021-11-16 12:05:00,131.81,132.26,131.8,132.19,20100.0,131.81,132.26,131.8,132.19,20100.0
2021-11-16 12:10:00,132.23,132.26,132.11,132.17,16681.0,132.23,132.26,132.11,132.17,16681.0
2021-11-16 12:15:00,132.17,132.27,132.05,132.09,30838.0,132.17,132.27,132.05,132.09,30838.0
2021-11-16 12:20:00,132.09,132.15,131.95,132.07,17589.0,132.09,132.15,131.95,132.07,17589.0
2021-11-16 12:25:00,132.13,132.14,131.92,131.92,25269.0,132.13,132.14,131.92,131.92,25269.0
2021-11-16 12:30:00,131.91,131.94,131.38,131.44,36551.0,131.91,131.94,131.38,131.44,36551.0
2021-11-16 12:35:00,131.43,131.89,131.39,131.74,19220.0,131.43,131.89,131.39,131.74,19220.0
2021-11-16 12:40:00,131.74,131.95,131.6,131.84,23634.0,131.74,131.95,131.6,131.84,23634.0
2021-11-16 12:45:00,131.85,131.88,131.66,131.85,13888.0,131.85,131.88,131.66,131.85,13888.0
2021-11-16 12:50:00,131.87,132.1,131.86,132.03,16765.0,131.87,132.1,131.86,132.03,16765.0
2021-11-16 12:55:00,132.03,132.14,131.91,131.99,38984.0,132.03,132.14,131.91,131.99,38984.0
2021-11-16 13:00:00,131.98,132.0,131.8,131.81,16917.0,131.98,132.0,131.8,131.81,16917.0
2021-11-16 13:05:00,131.8,131.8,131.2,131.31,32775.0,131.8,131.8,131.2,131.31,32775.0
2021-11-16 13:10:00,131.34,131.52,131.21,131.21,18863.0,131.34,131.52,131.21,131.21,18863.0
2021-11-16 13:15:00,131.25,131.34,131.07,131.17,33994.0,131.25,131.34,131.07,131.17,33994.0
2021-11-16 13:20:00,131.15,131.44,131.1,131.44,36274.0,131.15,131.44,131.1,131.44,36274.0
2021-11-16 13:25:00,131.44,131.5,131.33,131.38,50179.0,131.44,131.5,131.33,131.38,50179.0
2021-11-16 13:30:00,131.39,131.59,131.35,131.4,33053.0,131.39,131.59,131.35,131.4,33053.0
2021-11-16 13:35:00,131.42,131.62,131.37,131.59,67693.0,131.42,131.62,131.37,131.59,67693.0
2021-11-16 13:40:00,131.6,131.7,131.4,131.67,11035.0,131.6,131.7,131.4,131.67,11035.0
2021-11-16 13:45:00,131.7,131.7,131.36,131.47,36752.0,131.7,131.7,131.36,131.47,36752.0
2021-11-16 13:50:00,131.47,131.61,131.44,131.59,43803.0,131.47,131.61,131.44,131.59,43803.0
2021-11-16 13:55:00,131.59,131.61,131.45,131.55,28377.0,131.59,131.61,131.45,131.55,28377.0
2021-11-16 14:00:00,131.54,131.56,131.4,131.52,21423.0,131.54,131.56,131.4,131.52,21423.0
2021-11-16 14:05:00,131.52,131.72,131.51,131.7,15172.0,131.52,131.72,131.51,131.7,15172.0
2021-11-16 14:10:00,131.68,131.69,131.24,131.4,70270.0,131.68,131.69,131.24,131.4,70270.0
2021-11-16 14:15:00,131.41,131.66,131.35,131.61,18021.0,131.41,131.66,131.35,131.61,18021.0
2021-11-16 14:20:00,131.61,131.63,131.36,131.42,20843.0,131.61,131.63,131.36,131.42,20843.0
2021-11-16 14:25:00,131.4,131.69,131.36,131.65,37924.0,131.4,131.69,131.36,131.65,37924.0
2021-11-16 14:30:00,131.67,132.12,131.65,132.04,34965.0,131.67,132.12,131.65,132.04,34965.0
2021-11-16 14:35:00,132.06,132.17,131.93,132.15,29903.0,132.06,132.17,131.93,132.15,29903.0
2021-11-16 14:40:00,132.17,132.42,132.16,132.28,25013.0,132.17,132.42,132.16,132.28,25013.0
2021-11-16 14:45:00,132.25,132.35,132.24,132.3,20103.0,132.25,132.35,132.24,132.3,20103.0
2021-11-16 14:50:00,132.3,132.41,132.25,132.38,15428.0,132.3,132.41,132.25,132.38,15428.0
2021-11-16 14:55:00,132.4,132.66,132.32,132.53,21897.0,132.4,132.66,132.32,132.53,21897.0
2021-11-16 15:00:00,132.5,132.58,132.44,132.57,21531.0,132.5,132.58,132.44,132.57,21531.0
2021-11-16 15:05:00,132.55,132.58,132.39,132.46,32746.0,132.55,132.58,132.39,132.46,32746.0
2021-11-16 15:10:00,132.43,132.63,132.33,132.63,32659.0,132.43,132.63,132.33,132.63,32659.0
2021-11-16 15:15:00,132.58,132.85,132.58,132.73,29735.0,132.58,132.85,132.58,132.73,29735.0
2021-11-16 15:20:00,132.72,132.86,132.69,132.83,30550.0,132.72,132.86,132.69,132.83,30550.0
2021-11-16 15:25:00,132.84,132.84,132.64,132.77,29917.0,132.84,132.84,132.64,132.77,29917.0
2021-11-16 15:30:00,132.75,132.86,132.71,132.85,44955.0,132.75,132.86,132.71,132.85,44955.0
2021-11-16 15:35:00,132.84,133.09,132.83,132.97,57566.0,132.84,133.09,132.83,132.97,57566.0
2021-11-16 15:40:00,132.97,133.21,132.94,133.01,56995.0,132.97,133.21,132.94,133.01,56995.0
2021-11-16 15:45:00,133.0,133.06,132.77,132.81,65269.0,133.0,133.06,132.77,132.81,65269.0
2021-11-16 15:50:00,132.76,132.78,132.5,132.51,124808.0,132.76,132.78,132.5,132.51,124808.0
2021-11-16 15:55:00,132.54,132.69,132.5,132.63,253027.0,132.54,132.69,132.5,132.63,253027.0
2021-11-17 09:30:00,132.45,132.6,131.16,132.28,98310.0,132.45,132.6,131.16,132.28,98310.0
2021-11-17 09:35:00,132.31,132.56,131.25,131.44,39035.0,132.31,132.56,131.25,131.44,39035.0
2021-11-17 09:40:00,131.37,131.98,131.31,131.79,44705.0,131.37,131.98,131.31,131.79,44705.0
2021-11-17 09:45:00,131.84,131.99,131.2,131.31,53672.0,131.84,131.99,131.2,131.31,53672.0
2021-11-17 09:50:00,131.28,131.91,131.1,131.18,65122.0,131.28,131.91,131.1,131.18,65122.0
2021-11-17 09:55:00,131.18,131.33,130.74,130.79,83365.0,131.18,131.33,130.74,130.79,83365.0
2021-11-17 10:00:00,130.76,131.28,130.59,131.18,49154.0,130.76,131.28,130.59,131.18,49154.0
2021-11-17 10:05:00,131.19,131.19,130.54,130.56,44967.0,131.19,131.19,130.54,130.56,44967.0
2021-11-17 10:10:00,130.55,130.72,130.39,130.52,37165.0,130.55,130.72,130.39,130.52,37165.0
2021-11-17 10:15:00,130.49,131.05,130.49,130.99,70972.0,130.49,131.05,130.49,130.99,70972.0
2021-11-17 10:20:00,131.0,131.3,130.82,130.97,48670.0,131.0,131.3,130.82,130.97,48670.0
2021-11-17 10:25:00,130.97,131.32,130.95,131.15,16835.0,130.97,131.32,130.95,131.15,16835.0
2021-11-17 10:30:00,131.1,131.28,131.05,131.22,24650.0,131.1,131.28,131.05,131.22,24650.0
2021-11-17 10:35:00,131.25,131.64,131.2,131.43,32236.0,131.25,131.64,131.2,131.43,32236.0
2021-11-17 10:40:00,131.41,131.89,131.41,131.75,13321.0,131.41,131.89,131.41,131.75,13321.0
2021-11-17 10:45:00,131.75,132.0,131.75,131.89,15097.0,131.75,132.0,131.75,131.89,15097.0
2021-11-17 10:50:00,131.89,131.89,131.7,131.74,39072.0,131.89,131.89,131.7,131.74,39072.0
2021-11-17 10:55:00,131.74,132.0,131.71,131.96,77048.0,131.74,132.0,131.71,131.96,77048.0
2021-11-17 11:00:00,131.96,132.0,131.78,131.93,39743.0,131.96,132.0,131.78,131.93,39743.0
2021-11-17 11:05:00,131.97,132.08,131.92,132.08,19770.0,131.97,132.08,131.92,132.08,19770.0
2021-11-17 11:10:00,132.07,132.11,131.9,131.95,16015.0,132.07,132.11,131.9,131.95,16015.0
2021-11-17 11:15:00,131.94,132.0,131.2,131.2,22276.0,131.94,132.0,131.2,131.2,22276.0
2021-11-17 11:20:00,131.27,131.3,130.72,130.94,22397.0,131.27,131.3,130.72,130.94,22397.0
2021-11-17 11:25:00,130.9,131.09,130.86,131.02,56907.0,130.9,131.09,130.86,131.02,56907.0
2021-11-17 11:30:00,130.97,131.02,130.83,130.96,36496.0,130.97,131.02,130.83,130.96,36496.0
2021-11-17 11:35:00,130.97,131.14,130.91,131.04,32717.0,130.97,131.14,130.91,131.04,32717.0
2021-11-17 11:40:00,131.09,131.12,130.98,131.06,9455.0,131.09,131.12,130.98,131.06,9455.0
2021-11-17 11:45:00,131.06,131.15,130.99,131.15,16516.0,131.06,131.15,130.99,131.15,16516.0
2021-11-17 11:50:00,131.13,131.13,130.93,131.05,40932.0,131.13,131.13,130.93,131.05,40932.0
2021-11-17 11:55:00,131.0,131.06,130.8,130.84,10705.0,131.0,131.06,130.8,130.84,10705.0
2021-11-17 12:00:00,130.84,130.98,130.74,130.91,29918.0,130.84,130.98,130.74,130.91,29918.0
2021-11-17 12:05:00,130.88,131.0,130.84,130.92,18612.0,130.88,131.0,130.84,130.92,18612.0
2021-11-17 12:10:00,130.87,130.95,130.42,130.51,17818.0,130.87,130.95,130.42,130.51,17818.0
2021-11-17 12:15:00,130.49,130.5,130.25,130.25,24702.0,130.49,130.5,130.25,130.25,24702.0
2021-11-17 12:20:00,130.3,130.4,130.25,130.36,16427.0,130.3,130.4,130.25,130.36,16427.0
2021-11-17 12:25:00,130.33,130.38,129.97,129.97,41098.0,130.33,130.38,129.97,129.97,41098.0
2021-11-17 12:30:00,129.97,130.17,129.88,130.03,43650.0,129.97,130.17,129.88,130.03,43650.0
2021-11-17 12:35:00,130.06,130.19,129.89,129.94,23216.0,130.06,130.19,129.89,129.94,23216.0
2021-11-17 12:40:00,129.94,130.07,129.91,130.03,25678.0,129.94,130.07,129.91,130.03,25678.0
2021-11-17 12:45:00,130.03,130.24,130.02,130.2,21815.0,130.03,130.24,130.02,130.2,21815.0
2021-11-17 12:50:00,130.19,130.27,130.11,130.21,17785.0,130.19,130.27,130.11,130.21,17785.0
2021-11-17 12:55:00,130.18,130.2,129.9,130.01,19680.0,130.18,130.2,129.9,130.01,19680.0
2021-11-17 13:00:00,130.01,130.27,130.01,130.16,21350.0,130.01,130.27,130.01,130.16,21350.0
2021-11-17 13:05:00,130.17,130.58,130.15,130.53,77184.0,130.17,130.58,130.15,130.53,77184.0
2021-11-17 13:10:00,130.53,130.57,130.29,130.5,25013.0,130.53,130.57,130.29,130.5,25013.0
2021-11-17 13:15:00,130.5,130.78,130.5,130.71,10325.0,130.5,130.78,130.5,130.71,10325.0
2021-11-17 13:20:00,130.71,130.75,130.6,130.63,17688.0,130.71,130.75,130.6,130.63,17688.0
2021-11-17 13:25:00,130.63,130.69,130.55,130.64,34763.0,130.63,130.69,130.55,130.64,34763.0
2021-11-17 13:30:00,130.67,130.95,130.59,130.59,15113.0,130.67,130.95,130.59,130.59,15113.0
2021-11-17 13:35:00,130.61,130.62,130.4,130.4,11290.0,130.61,130.62,130.4,130.4,11290.0
2021-11-17 13:40:00,130.4,130.52,130.4,130.44,19404.0,130.4,130.52,130.4,130.44,19404.0
2021-11-17 13:45:00,130.42,130.45,130.28,130.31,10774.0,130.42,130.45,130.28,130.31,10774.0
2021-11-17 13:50:00,130.31,130.58,130.31,130.56,30003.0,130.31,130.58,130.31,130.56,30003.0
2021-11-17 13:55:00,130.57,130.74,130.53,130.74,16503.0,130.57,130.74,130.53,130.74,16503.0
2021-11-17 14:00:00,130.72,130.86,130.7,130.83,21020.0,130.72,130.86,130.7,130.83,21020.0
2021-11-17 14:05:00,130.83,130.89,130.69,130.75,20215.0,130.83,130.89,130.69,130.75,20215.0
2021-11-17 14:10:00,130.75,130.77,130.65,130.71,33340.0,130.75,130.77,130.65,130.71,33340.0
2021-11-17 14:15:00,130.7,130.7,130.55,130.59,9510.0,130.7,130.7,130.55,130.59,9510.0
2021-11-17 14:20:00,130.59,130.72,130.57,130.68,18075.0,130.59,130.72,130.57,130.68,18075.0
2021-11-17 14:25:00,130.68,130.71,130.5,130.71,13733.0,130.68,130.71,130.5,130.71,13733.0
2021-11-17 14:30:00,130.7,130.95,130.68,130.93,17016.0,130.7,130.95,130.68,130.93,17016.0
2021-11-17 14:35:00,130.91,130.97,130.88,130.96,16527.0,130.91,130.97,130.88,130.96,16527.0
2021-11-17 14:40:00,130.92,131.0,130.89,130.96,10049.0,130.92,131.0,130.89,130.96,10049.0
2021-11-17 14:45:00,130.97,131.25,130.96,131.24,9304.0,130.97,131.25,130.96,131.24,9304.0
2021-11-17 14:50:00,131.25,131.26,131.15,131.18,21963.0,131.25,131.26,131.15,131.18,21963.0
2021-11-17 14:55:00,131.19,131.23,131.11,131.23,10100.0,131.19,131.23,131.11,131.23,10100.0
2021-11-17 15:00:00,131.21,131.36,131.2,131.33,7340.0,131.21,131.36,131.2,131.33,7340.0
2021-11-17 15:05:00,131.37,131.44,131.33,131.34,17035.0,131.37,131.44,131.33,131.34,17035.0
2021-11-17 15:10:00,131.3,131.3,131.13,131.17,12161.0,131.3,131.3,131.13,131.17,12161.0
2021-11-17 15:15:00,131.17,131.37,131.16,131.22,11467.0,131.17,131.37,131.16,131.22,11467.0
2021-11-17 15:20:00,131.22,131.36,131.22,131.35,9825.0,131.22,131.36,131.22,131.35,9825.0
2021-11-17 15:25:00,131.32,131.44,131.31,131.37,10899.0,131.32,131.44,131.31,131.37,10899.0
2021-11-17 15:30:00,131.35,131.48,131.3,131.47,17673.0,131.35,131.48,131.3,131.47,17673.0
2021-11-17 15:35:00,131.46,131.51,131.37,131.42,18216.0,131.46,131.51,131.37,131.42,18216.0
2021-11-17 15:40:00,131.43,131.53,131.36,131.53,22648.0,131.43,131.53,131.36,131.53,22648.0
2021-11-17 15:45:00,131.53,131.58,131.35,131.35,28310.0,131.53,131.58,131.35,131.35,28310.0
2021-11-17 15:50:00,131.37,131.59,131.36,131.46,57160.0,131.37,131.59,131.36,131.46,57160.0
2021-11-17 15:55:00,131.47,131.61,131.41,131.56,96740.0,131.47,131.61,131.41,131.56,96740.0
2021-11-18 09:30:00,132.25,132.28,130.35,130.35,228891.0,132.25,132.28,130.35,130.35,228891.0
2021-11-18 09:35:00,130.31,130.59,129.43,129.92,30529.0,130.31,130.59,129.43,129.92,30529.0
2021-11-18 09:40:00,129.89,130.34,129.51,130.28,26871.0,129.89,130.34,129.51,130.28,26871.0
2021-11-18 09:45:00,130.19,130.62,129.89,129.9,43499.0,130.19,130.62,129.89,129.9,43499.0
2021-11-18 09:50:00,129.95,130.44,129.9,130.26,19252.0,129.95,130.44,129.9,130.26,19252.0
2021-11-18 09:55:00,130.25,130.77,130.19,130.77,14729.0,130.25,130.77,130.19,130.77,14729.0
2021-11-18 10:00:00,130.72,131.36,130.41,131.07,40559.0,130.72,131.36,130.41,131.07,40559.0
2021-11-18 10:05:00,131.06,131.57,130.94,131.57,23679.0,131.06,131.57,130.94,131.57,23679.0
2021-11-18 10:10:00,131.53,131.68,131.28,131.6,29589.0,131.53,131.68,131.28,131.6,29589.0
2021-11-18 10:15:00,131.58,131.6,131.13,131.16,18317.0,131.58,131.6,131.13,131.16,18317.0
2021-11-18 10:20:00,131.13,131.31,130.9,131.12,18948.0,131.13,131.31,130.9,131.12,18948.0
2021-11-18 10:25:00,131.2,131.24,130.98,131.07,9483.0,131.2,131.24,130.98,131.07,9483.0
2021-11-18 10:30:00,131.13,131.4,131.13,131.32,22896.0,131.13,131.4,131.13,131.32,22896.0
2021-11-18 10:35:00,131.39,131.56,131.39,131.55,11269.0,131.39,131.56,131.39,131.55,11269.0
2021-11-18 10:40:00,131.56,131.6,131.41,131.5,33349.0,131.56,131.6,131.41,131.5,33349.0
2021-11-18 10:45:00,131.57,131.7,131.47,131.63,15799.0,131.57,131.7,131.47,131.63,15799.0
2021-11-18 10:50:00,131.64,131.87,131.64,131.87,10235.0,131.64,131.87,131.64,131.87,10235.0
2021-11-18 10:55:00,131.86,132.02,131.63,131.67,37356.0,131.86,132.02,131.63,131.67,37356.0
2021-11-18 11:00:00,131.63,132.35,131.44,132.17,94496.0,131.63,132.35,131.44,132.17,94496.0
2021-11-18 11:05:00,132.14,132.25,131.42,131.53,13685.0,132.14,132.25,131.42,131.53,13685.0
2021-11-18 11:10:00,131.51,131.92,131.46,131.92,9398.0,131.51,131.92,131.46,131.92,9398.0
2021-11-18 11:15:00,131.92,131.98,131.77,131.94,10098.0,131.92,131.98,131.77,131.94,10098.0
2021-11-18 11:20:00,132.01,132.01,131.77,131.81,11142.0,132.01,132.01,131.77,131.81,11142.0
2021-11-18 11:25:00,131.82,132.16,131.7,132.15,18008.0,131.82,132.16,131.7,132.15,18008.0
2021-11-18 11:30:00,132.14,132.56,132.14,132.55,13794.0,132.14,132.56,132.14,132.55,13794.0
2021-11-18 11:35:00,132.52,132.54,132.36,132.51,16379.0,132.52,132.54,132.36,132.51,16379.0
2021-11-18 11:40:00,132.55,132.6,132.21,132.25,7214.0,132.55,132.6,132.21,132.25,7214.0
2021-11-18 11:45:00,132.29,132.51,132.28,132.31,5529.0,132.29,132.51,132.28,132.31,5529.0
2021-11-18 11:50:00,132.31,132.5,132.3,132.47,6526.0,132.31,132.5,132.3,132.47,6526.0
2021-11-18 11:55:00,132.51,132.7,132.36,132.69,9337.0,132.51,132.7,132.36,132.69,9337.0
2021-11-18 12:00:00,132.69,132.85,132.64,132.85,10404.0,132.69,132.85,132.64,132.85,10404.0
2021-11-18 12:05:00,132.81,132.87,132.76,132.78,7501.0,132.81,132.87,132.76,132.78,7501.0
2021-11-18 12:10:00,132.78,132.9,132.68,132.9,5801.0,132.78,132.9,132.68,132.9,5801.0
2021-11-18 12:15:00,132.94,133.13,132.86,132.86,7293.0,132.94,133.13,132.86,132.86,7293.0
2021-11-18 12:20:00,132.83,132.95,132.8,132.86,5189.0,132.83,132.95,132.8,132.86,5189.0
2021-11-18 12:25:00,132.8,132.86,132.75,132.86,5282.0,132.8,132.86,132.75,132.86,5282.0
2021-11-18 12:30:00,132.87,132.99,132.72,132.78,226750.0,132.87,132.99,132.72,132.78,226750.0
2021-11-18 12:35:00,132.77,132.77,132.27,132.36,8740.0,132.77,132.77,132.27,132.36,8740.0
2021-11-18 12:40:00,132.33,132.47,132.26,132.37,8266.0,132.33,132.47,132.26,132.37,8266.0
2021-11-18 12:45:00,132.33,132.45,132.26,132.38,11083.0,132.33,132.45,132.26,132.38,11083.0
2021-11-18 12:50:00,132.38,132.55,132.31,132.55,4770.0,132.38,132.55,132.31,132.55,4770.0
2021-11-18 12:55:00,132.61,132.74,132.54,132.68,6169.0,132.61,132.74,132.54,132.68,6169.0
2021-11-18 13:00:00,132.72,132.82,132.58,132.61,7208.0,132.72,132.82,132.58,132.61,7208.0
2021-11-18 13:05:00,132.59,132.76,132.56,132.64,27451.0,132.59,132.76,132.56,132.64,27451.0
2021-11-18 13:10:00,132.62,132.71,132.58,132.63,6265.0,132.62,132.71,132.58,132.63,6265.0
2021-11-18 13:15:00,132.63,132.95,132.61,132.84,46528.0,132.63,132.95,132.61,132.84,46528.0
2021-11-18 13:20:00,132.84,133.0,132.72,132.91,12619.0,132.84,133.0,132.72,132.91,12619.0
2021-11-18 13:25:00,132.91,132.99,132.85,132.98,7133.0,132.91,132.99,132.85,132.98,7133.0
2021-11-18 13:30:00,132.99,133.16,132.96,133.14,12575.0,132.99,133.16,132.96,133.14,12575.0
2021-11-18 13:35:00,133.15,133.19,132.99,133.01,28462.0,133.15,133.19,132.99,133.01,28462.0
2021-11-18 13:40:00,133.01,133.03,132.85,133.03,16919.0,133.01,133.03,132.85,133.03,16919.0
2021-11-18 13:45:00,133.03,133.28,133.03,133.17,23921.0,133.03,133.28,133.03,133.17,23921.0
2021-11-18 13:50:00,133.16,133.37,133.15,133.31,19914.0,133.16,133.37,133.15,133.31,19914.0
2021-11-18 13:55:00,133.3,133.4,133.26,133.39,18515.0,133.3,133.4,133.26,133.39,18515.0
2021-11-18 14:00:00,133.39,133.53,133.34,133.5,20136.0,133.39,133.53,133.34,133.5,20136.0
2021-11-18 14:05:00,133.51,133.64,133.31,133.39,51199.0,133.51,133.64,133.31,133.39,51199.0
2021-11-18 14:10:00,133.39,133.67,133.37,133.64,84941.0,133.39,133.67,133.37,133.64,84941.0
2021-11-18 14:15:00,133.68,133.74,133.6,133.71,26902.0,133.68,133.74,133.6,133.71,26902.0
2021-11-18 14:20:00,133.72,133.95,133.71,133.91,29554.0,133.72,133.95,133.71,133.91,29554.0
2021-11-18 14:25:00,133.92,133.92,133.65,133.84,29456.0,133.92,133.92,133.65,133.84,29456.0
2021-11-18 14:30:00,133.83,133.84,133.55,133.64,25473.0,133.83,133.84,133.55,133.64,25473.0
2021-11-18 14:35:00,133.65,133.79,133.48,133.73,69415.0,133.65,133.79,133.48,133.73,69415.0
2021-11-18 14:40:00,133.73,134.0,133.69,133.96,19097.0,133.73,134.0,133.69,133.96,19097.0
2021-11-18 14:45:00,133.94,133.96,133.89,133.91,16327.0,133.94,133.96,133.89,133.91,16327.0
2021-11-18 14:50:00,133.91,134.27,133.9,134.22,28151.0,133.91,134.27,133.9,134.22,28151.0
2021-11-18 14:55:00,134.24,134.25,133.92,133.96,22656.0,134.24,134.25,133.92,133.96,22656.0
2021-11-18 15:00:00,134.03,134.04,133.58,133.69,14217.0,134.03,134.04,133.58,133.69,14217.0
2021-11-18 15:05:00,133.69,133.89,133.64,133.87,16790.0,133.69,133.89,133.64,133.87,16790.0
2021-11-18 15:10:00,133.89,134.02,133.77,133.78,13184.0,133.89,134.02,133.77,133.78,13184.0
2021-11-18 15:15:00,133.79,134.14,133.72,134.08,21284.0,133.79,134.14,133.72,134.08,21284.0
2021-11-18 15:20:00,134.08,134.21,134.02,134.09,22779.0,134.08,134.21,134.02,134.09,22779.0
2021-11-18 15:25:00,134.12,134.37,134.11,134.12,29283.0,134.12,134.37,134.11,134.12,29283.0
2021-11-18 15:30:00,134.12,134.43,134.12,134.42,36011.0,134.12,134.43,134.12,134.42,36011.0
2021-11-18 15:35:00,134.43,134.47,134.27,134.43,28476.0,134.43,134.47,134.27,134.43,28476.0
2021-11-18 15:40:00,134.4,134.47,134.11,134.36,33042.0,134.4,134.47,134.11,134.36,33042.0
2021-11-18 15:45:00,134.37,134.48,134.32,134.44,87346.0,134.37,134.48,134.32,134.44,87346.0
2021-11-18 15:50:00,134.44,134.45,134.04,134.09,100493.0,134.44,134.45,134.04,134.09,100493.0
2021-11-18 15:55:00,134.09,134.3,134.03,134.25,208507.0,134.09,134.3,134.03,134.25,208507.0
2021-11-19 09:30:00,133.59,134.25,133.51,134.08,105959.0,133.59,134.25,133.51,134.08,105959.0
2021-11-19 09:35:00,134.11,134.5,133.94,134.25,63176.0,134.11,134.5,133.94,134.25,63176.0
2021-11-19 09:40:00,134.28,135.35,134.24,135.24,37204.0,134.28,135.35,134.24,135.24,37204.0
2021-11-19 09:45:00,135.31,135.55,135.09,135.52,38538.0,135.31,135.55,135.09,135.52,38538.0
2021-11-19 09:50:00,135.49,135.54,135.19,135.44,24359.0,135.49,135.54,135.19,135.44,24359.0
2021-11-19 09:55:00,135.48,135.59,135.07,135.28,51977.0,135.48,135.59,135.07,135.28,51977.0
2021-11-19 10:00:00,135.34,135.39,135.08,135.14,36703.0,135.34,135.39,135.08,135.14,36703.0
2021-11-19 10:05:00,135.09,135.18,134.56,134.61,28560.0,135.09,135.18,134.56,134.61,28560.0
2021-11-19 10:10:00,134.57,134.63,134.2,134.34,30410.0,134.57,134.63,134.2,134.34,30410.0
2021-11-19 10:15:00,134.3,134.84,134.3,134.74,27649.0,134.3,134.84,134.3,134.74,27649.0
2021-11-19 10:20:00,134.74,134.74,134.16,134.3,23772.0,134.74,134.74,134.16,134.3,23772.0
2021-11-19 10:25:00,134.34,134.39,133.73,133.78,38138.0,134.34,134.39,133.73,133.78,38138.0
2021-11-19 10:30:00,133.78,133.83,133.32,133.48,33788.0,133.78,133.83,133.32,133.48,33788.0
2021-11-19 10:35:00,133.48,133.85,133.21,133.83,92881.0,133.48,133.85,133.21,133.83,92881.0
2021-11-19 10:40:00,133.87,134.3,133.86,134.25,49072.0,133.87,134.3,133.86,134.25,49072.0
2021-11-19 10:45:00,134.19,134.26,133.96,134.11,58752.0,134.19,134.26,133.96,134.11,58752.0
2021-11-19 10:50:00,134.15,134.48,134.11,134.42,25407.0,134.15,134.48,134.11,134.42,25407.0
2021-11-19 10:55:00,134.42,134.44,133.96,134.03,21141.0,134.42,134.44,133.96,134.03,21141.0
2021-11-19 11:00:00,134.06,134.54,134.04,134.54,21030.0,134.06,134.54,134.04,134.54,21030.0
2021-11-19 11:05:00,134.58,135.02,134.55,134.95,41287.0,134.58,135.02,134.55,134.95,41287.0
2021-11-19 11:10:00,134.92,135.0,134.81,134.92,35039.0,134.92,135.0,134.81,134.92,35039.0
2021-11-19 11:15:00,134.89,135.0,134.67,134.97,23003.0,134.89,135.0,134.67,134.97,23003.0
2021-11-19 11:20:00,134.99,135.25,134.96,135.13,31710.0,134.99,135.25,134.96,135.13,31710.0
2021-11-19 11:25:00,135.13,135.16,134.97,135.09,16890.0,135.13,135.16,134.97,135.09,16890.0
2021-11-19 11:30:00,135.08,135.11,134.67,134.69,26600.0,135.08,135.11,134.67,134.69,26600.0
2021-11-19 11:35:00,134.66,134.94,134.52,134.67,66248.0,134.66,134.94,134.52,134.67,66248.0
2021-11-19 11:40:00,134.62,134.63,134.55,134.57,21846.0,134.62,134.63,134.55,134.57,21846.0
2021-11-19 11:45:00,134.54,134.61,134.3,134.46,58958.0,134.54,134.61,134.3,134.46,58958.0
2021-11-19 11:50:00,134.57,134.6,134.4,134.53,25313.0,134.57,134.6,134.4,134.53,25313.0
2021-11-19 11:55:00,134.53,134.55,134.27,134.43,14941.0,134.53,134.55,134.27,134.43,14941.0
2021-11-19 12:00:00,134.43,134.43,134.27,134.27,10395.0,134.43,134.43,134.27,134.27,10395.0
2021-11-19 12:05:00,134.26,134.4,134.2,134.33,10671.0,134.26,134.4,134.2,134.33,10671.0
2021-11-19 12:10:00,134.32,134.61,134.28,134.58,18805.0,134.32,134.61,134.28,134.58,18805.0
2021-11-19 12:15:00,134.54,134.82,134.54,134.81,21753.0,134.54,134.82,134.54,134.81,21753.0
2021-11-19 12:20:00,134.81,134.9,134.72,134.74,30425.0,134.81,134.9,134.72,134.74,30425.0
2021-11-19 12:25:00,134.72,134.85,134.61,134.72,18463.0,134.72,134.85,134.61,134.72,18463.0
2021-11-19 12:30:00,134.72,134.74,134.55,134.65,9939.0,134.72,134.74,134.55,134.65,9939.0
2021-11-19 12:35:00,134.68,134.69,134.31,134.31,15234.0,134.68,134.69,134.31,134.31,15234.0
2021-11-19 12:40:00,134.27,134.27,134.02,134.19,24446.0,134.27,134.27,134.02,134.19,24446.0
2021-11-19 12:45:00,134.17,134.34,134.11,134.14,21997.0,134.17,134.34,134.11,134.14,21997.0
2021-11-19 12:50:00,134.14,134.27,134.05,134.24,12351.0,134.14,134.27,134.05,134.24,12351.0
2021-11-19 12:55:00,134.27,134.44,134.18,134.41,18956.0,134.27,134.44,134.18,134.41,18956.0
2021-11-19 13:00:00,134.41,134.43,134.24,134.37,23476.0,134.41,134.43,134.24,134.37,23476.0
2021-11-19 13:05:00,134.35,134.43,134.34,134.43,21759.0,134.35,134.43,134.34,134.43,21759.0
2021-11-19 13:10:00,134.43,134.6,134.31,134.31,22965.0,134.43,134.6,134.31,134.31,22965.0
2021-11-19 13:15:00,134.31,134.53,134.3,134.44,83632.0,134.31,134.53,134.3,134.44,83632.0
2021-11-19 13:20:00,134.44,134.61,134.4,134.61,29551.0,134.44,134.61,134.4,134.61,29551.0
2021-11-19 13:25:00,134.61,134.62,134.42,134.53,40607.0,134.61,134.62,134.42,134.53,40607.0
2021-11-19 13:30:00,134.52,134.53,134.31,134.36,22147.0,134.52,134.53,134.31,134.36,22147.0
2021-11-19 13:35:00,134.37,134.49,134.33,134.49,19181.0,134.37,134.49,134.33,134.49,19181.0
2021-11-19 13:40:00,134.48,134.49,134.35,134.45,21099.0,134.48,134.49,134.35,134.45,21099.0
2021-11-19 13:45:00,134.45,134.55,134.42,134.44,44315.0,134.45,134.55,134.42,134.44,44315.0
2021-11-19 13:50:00,134.46,134.69,134.42,134.65,15426.0,134.46,134.69,134.42,134.65,15426.0
2021-11-19 13:55:00,134.64,134.64,134.48,134.5,15026.0,134.64,134.64,134.48,134.5,15026.0
2021-11-19 14:00:00,134.5,134.67,134.49,134.53,16444.0,134.5,134.67,134.49,134.53,16444.0
2021-11-19 14:05:00,134.51,134.58,134.48,134.52,13570.0,134.51,134.58,134.48,134.52,13570.0
2021-11-19 14:10:00,134.54,134.71,134.52,134.62,30213.0,134.54,134.71,134.52,134.62,30213.0
2021-11-19 14:15:00,134.62,134.69,134.49,134.54,10688.0,134.62,134.69,134.49,134.54,10688.0
2021-11-19 14:20:00,134.54,134.61,134.42,134.52,15519.0,134.54,134.61,134.42,134.52,15519.0
2021-11-19 14:25:00,134.54,134.56,134.42,134.49,16340.0,134.54,134.56,134.42,134.49,16340.0
2021-11-19 14:30:00,134.48,134.59,134.4,134.59,26808.0,134.48,134.59,134.4,134.59,26808.0
2021-11-19 14:35:00,134.56,134.77,134.56,134.76,21629.0,134.56,134.77,134.56,134.76,21629.0
2021-11-19 14:40:00,134.73,134.77,134.55,134.73,25401.0,134.73,134.77,134.55,134.73,25401.0
2021-11-19 14:45:00,134.75,134.95,134.75,134.9,21268.0,134.75,134.95,134.75,134.9,21268.0
2021-11-19 14:50:00,134.86,134.97,134.85,134.93,29428.0,134.86,134.97,134.85,134.93,29428.0
2021-11-19 14:55:00,134.93,135.01,134.81,134.98,43022.0,134.93,135.01,134.81,134.98,43022.0
2021-11-19 15:00:00,134.94,135.04,134.79,134.86,22745.0,134.94,135.04,134.79,134.86,22745.0
2021-11-19 15:05:00,134.88,134.96,134.78,134.94,78615.0,134.88,134.96,134.78,134.94,78615.0
2021-11-19 15:10:00,134.93,134.98,134.87,134.96,44515.0,134.93,134.98,134.87,134.96,44515.0
2021-11-19 15:15:00,134.95,134.97,134.86,134.87,56959.0,134.95,134.97,134.86,134.87,56959.0
2021-11-19 15:20:00,134.87,135.0,134.84,134.92,63725.0,134.87,135.0,134.84,134.92,63725.0
2021-11-19 15:25:00,134.9,134.96,134.87,134.93,27858.0,134.9,134.96,134.87,134.93,27858.0
2021-11-19 15:30:00,134.94,134.95,134.84,134.87,55619.0,134.94,134.95,134.84,134.87,55619.0
2021-11-19 15:35:00,134.87,134.96,134.85,134.9,43564.0,134.87,134.96,134.85,134.9,43564.0
2021-11-19 15:40:00,134.89,135.02,134.89,135.0,67823.0,134.89,135.02,134.89,135.0,67823.0
2021-11-19 15:45:00,135.0,135.2,134.94,134.97,113171.0,135.0,135.2,134.94,134.97,113171.0
2021-11-19 15:50:00,135.01,135.09,134.76,134.88,174957.0,135.01,135.09,134.76,134.88,174957.0
2021-11-19 15:55:00,134.86,135.05,134.86,134.97,207881.0,134.86,135.05,134.86,134.97,207881.0
2021-11-22 09:30:00,135.0,135.43,133.75,133.91,366607.0,135.0,135.43,133.75,133.91,366607.0
2021-11-22 09:35:00,133.87,134.46,132.97,134.42,151449.0,133.87,134.46,132.97,134.42,151449.0
2021-11-22 09:40:00,134.39,135.11,133.96,134.24,57206.0,134.39,135.11,133.96,134.24,57206.0
2021-11-22 09:45:00,134.32,135.17,133.86,135.06,44193.0,134.32,135.17,133.86,135.06,44193.0
2021-11-22 09:50:00,135.15,135.2,133.87,134.0,27849.0,135.15,135.2,133.87,134.0,27849.0
2021-11-22 09:55:00,133.87,134.8,133.63,134.73,43789.0,133.87,134.8,133.63,134.73,43789.0
2021-11-22 10:00:00,134.76,135.03,134.35,134.62,14684.0,134.76,135.03,134.35,134.62,14684.0
2021-11-22 10:05:00,134.58,134.71,134.25,134.69,19635.0,134.58,134.71,134.25,134.69,19635.0
2021-11-22 10:10:00,134.67,134.73,133.95,133.95,14894.0,134.67,134.73,133.95,133.95,14894.0
2021-11-22 10:15:00,133.95,134.24,133.73,134.01,30196.0,133.95,134.24,133.73,134.01,30196.0
2021-11-22 10:20:00,133.93,133.95,133.31,133.49,28714.0,133.93,133.95,133.31,133.49,28714.0
2021-11-22 10:25:00,133.46,133.84,133.29,133.82,75268.0,133.46,133.84,133.29,133.82,75268.0
2021-11-22 10:30:00,133.82,133.86,133.6,133.75,35694.0,133.82,133.86,133.6,133.75,35694.0
2021-11-22 10:35:00,133.75,133.86,133.52,133.8,54679.0,133.75,133.86,133.52,133.8,54679.0
2021-11-22 10:40:00,133.77,133.83,133.6,133.69,42849.0,133.77,133.83,133.6,133.69,42849.0
2021-11-22 10:45:00,133.72,134.08,133.63,133.81,21282.0,133.72,134.08,133.63,133.81,21282.0
2021-11-22 10:50:00,133.71,133.97,133.71,133.86,22458.0,133.71,133.97,133.71,133.86,22458.0
2021-11-22 10:55:00,133.86,133.86,133.0,133.01,21506.0,133.86,133.86,133.0,133.01,21506.0
2021-11-22 11:00:00,133.06,133.44,132.98,133.34,33866.0,133.06,133.44,132.98,133.34,33866.0
2021-11-22 11:05:00,133.34,133.42,132.89,133.08,22714.0,133.34,133.42,132.89,133.08,22714.0
2021-11-22 11:10:00,133.11,133.51,132.85,133.01,97993.0,133.11,133.51,132.85,133.01,97993.0
2021-11-22 11:15:00,133.0,133.05,132.83,132.9,26633.0,133.0,133.05,132.83,132.9,26633.0
2021-11-22 11:20:00,132.89,133.1,132.83,133.02,64099.0,132.89,133.1,132.83,133.02,64099.0
2021-11-22 11:25:00,133.02,133.31,132.85,133.11,32841.0,133.02,133.31,132.85,133.11,32841.0
2021-11-22 11:30:00,133.09,133.13,132.77,132.8,39298.0,133.09,133.13,132.77,132.8,39298.0
2021-11-22 11:35:00,132.82,133.03,132.65,132.66,30149.0,132.82,133.03,132.65,132.66,30149.0
2021-11-22 11:40:00,132.62,132.64,132.29,132.38,27412.0,132.62,132.64,132.29,132.38,27412.0
2021-11-22 11:45:00,132.31,132.77,132.3,132.6,32922.0,132.31,132.77,132.3,132.6,32922.0
2021-11-22 11:50:00,132.63,132.7,132.37,132.55,72512.0,132.63,132.7,132.37,132.55,72512.0
2021-11-22 11:55:00,132.55,132.7,132.42,132.69,29674.0,132.55,132.7,132.42,132.69,29674.0
2021-11-22 12:00:00,132.7,132.8,132.4,132.63,22714.0,132.7,132.8,132.4,132.63,22714.0
2021-11-22 12:05:00,132.63,133.08,132.6,133.05,18786.0,132.63,133.08,132.6,133.05,18786.0
2021-11-22 12:10:00,133.04,133.11,132.86,133.11,23626.0,133.04,133.11,132.86,133.11,23626.0
2021-11-22 12:15:00,133.14,133.54,132.82,132.89,18066.0,133.14,133.54,132.82,132.89,18066.0
2021-11-22 12:20:00,132.97,133.15,132.92,133.1,10993.0,132.97,133.15,132.92,133.1,10993.0
2021-11-22 12:25:00,133.11,133.36,133.1,133.2,9666.0,133.11,133.36,133.1,133.2,9666.0
2021-11-22 12:30:00,133.17,133.46,133.12,133.4,12247.0,133.17,133.46,133.12,133.4,12247.0
2021-11-22 12:35:00,133.34,133.49,132.89,132.9,24102.0,133.34,133.49,132.89,132.9,24102.0
2021-11-22 12:40:00,132.89,133.08,132.65,132.65,25964.0,132.89,133.08,132.65,132.65,25964.0
2021-11-22 12:45:00,132.71,132.96,132.65,132.8,21570.0,132.71,132.96,132.65,132.8,21570.0
2021-11-22 12:50:00,132.79,132.92,132.56,132.87,39051.0,132.79,132.92,132.56,132.87,39051.0
2021-11-22 12:55:00,132.88,133.08,132.81,132.96,45629.0,132.88,133.08,132.81,132.96,45629.0
2021-11-22 13:00:00,132.96,133.1,132.91,133.08,31132.0,132.96,133.1,132.91,133.08,31132.0
2021-11-22 13:05:00,133.02,133.1,132.91,132.96,43904.0,133.02,133.1,132.91,132.96,43904.0
2021-11-22 13:10:00,132.99,133.08,132.9,133.04,32434.0,132.99,133.08,132.9,133.04,32434.0
2021-11-22 13:15:00,133.08,133.17,132.95,133.06,20981.0,133.08,133.17,132.95,133.06,20981.0
2021-11-22 13:20:00,133.09,133.2,132.97,133.06,112187.0,133.09,133.2,132.97,133.06,112187.0
2021-11-22 13:25:00,133.01,133.18,132.76,132.86,39398.0,133.01,133.18,132.76,132.86,39398.0
2021-11-22 13:30:00,132.9,132.95,132.32,132.49,30447.0,132.9,132.95,132.32,132.49,30447.0
2021-11-22 13:35:00,132.49,132.78,132.38,132.78,30187.0,132.49,132.78,132.38,132.78,30187.0
2021-11-22 13:40:00,132.72,132.92,132.63,132.69,20749.0,132.72,132.92,132.63,132.69,20749.0
2021-11-22 13:45:00,132.67,133.13,132.67,133.0,30392.0,132.67,133.13,132.67,133.0,30392.0
2021-11-22 13:50:00,132.99,133.1,132.74,132.88,40839.0,132.99,133.1,132.74,132.88,40839.0
2021-11-22 13:55:00,132.88,132.91,132.49,132.62,33249.0,132.88,132.91,132.49,132.62,33249.0
2021-11-22 14:00:00,132.62,133.01,132.41,132.79,50996.0,132.62,133.01,132.41,132.79,50996.0
2021-11-22 14:05:00,132.8,133.13,132.75,133.06,51370.0,132.8,133.13,132.75,133.06,51370.0
2021-11-22 14:10:00,133.09,133.21,132.73,132.78,33382.0,133.09,133.21,132.73,132.78,33382.0
2021-11-22 14:15:00,132.85,132.94,132.7,132.7,21556.0,132.85,132.94,132.7,132.7,21556.0
2021-11-22 14:20:00,132.75,132.81,132.61,132.75,13702.0,132.75,132.81,132.61,132.75,13702.0
2021-11-22 14:25:00,132.73,132.9,132.47,132.89,18693.0,132.73,132.9,132.47,132.89,18693.0
2021-11-22 14:30:00,132.99,133.1,132.6,132.6,17991.0,132.99,133.1,132.6,132.6,17991.0
2021-11-22 14:35:00,132.6,132.89,132.47,132.89,28874.0,132.6,132.89,132.47,132.89,28874.0
2021-11-22 14:40:00,132.89,133.13,132.81,133.09,20638.0,132.89,133.13,132.81,133.09,20638.0
2021-11-22 14:45:00,133.13,133.15,132.9,133.12,14638.0,133.13,133.15,132.9,133.12,14638.0
2021-11-22 14:50:00,133.11,133.18,133.01,133.14,14353.0,133.11,133.18,133.01,133.14,14353.0
2021-11-22 14:55:00,133.15,133.37,133.11,133.25,14800.0,133.15,133.37,133.11,133.25,14800.0
2021-11-22 15:00:00,133.33,133.5,133.28,133.39,26470.0,133.33,133.5,133.28,133.39,26470.0
2021-11-22 15:05:00,133.42,133.61,133.37,133.45,55284.0,133.42,133.61,133.37,133.45,55284.0
2021-11-22 15:10:00,133.47,133.74,133.42,133.58,37912.0,133.47,133.74,133.42,133.58,37912.0
2021-11-22 15:15:00,133.55,133.8,133.45,133.75,35500.0,133.55,133.8,133.45,133.75,35500.0
2021-11-22 15:20:00,133.76,133.94,133.7,133.85,24955.0,133.76,133.94,133.7,133.85,24955.0
2021-11-22 15:25:00,133.83,133.95,133.7,133.78,46796.0,133.83,133.95,133.7,133.78,46796.0
2021-11-22 15:30:00,133.78,133.92,133.67,133.85,50522.0,133.78,133.92,133.67,133.85,50522.0
2021-11-22 15:35:00,133.85,134.01,133.83,133.97,43185.0,133.85,134.01,133.83,133.97,43185.0
2021-11-22 15:40:00,133.94,133.94,133.49,133.51,74272.0,133.94,133.94,133.49,133.51,74272.0
2021-11-22 15:45:00,133.5,133.71,133.35,133.43,54405.0,133.5,133.71,133.35,133.43,54405.0
2021-11-22 15:50:00,133.43,133.64,133.05,133.28,106446.0,133.43,133.64,133.05,133.28,106446.0
2021-11-22 15:55:00,133.33,133.33,132.35,132.41,234836.0,133.33,133.33,132.35,132.41,234836.0
2021-11-23 09:30:00,133.14,141.59,132.94,141.59,286912.0,133.14,141.59,132.94,141.59,286912.0
2021-11-23 09:35:00,141.42,142.39,139.49,140.67,143397.0,141.42,142.39,139.49,140.67,143397.0
2021-11-23 09:40:00,140.37,141.59,139.52,139.77,123262.0,140.37,141.59,139.52,139.77,123262.0
2021-11-23 09:45:00,139.88,140.21,136.84,138.76,126010.0,139.88,140.21,136.84,138.76,126010.0
2021-11-23 09:50:00,138.72,139.73,138.2,139.01,37577.0,138.72,139.73,138.2,139.01,37577.0
2021-11-23 09:55:00,138.85,139.19,137.85,137.92,105795.0,138.85,139.19,137.85,137.92,105795.0
2021-11-23 10:00:00,138.1,139.57,137.86,138.17,113187.0,138.1,139.57,137.86,138.17,113187.0
2021-11-23 10:05:00,138.35,139.43,138.0,138.21,60485.0,138.35,139.43,138.0,138.21,60485.0
2021-11-23 10:10:00,138.22,139.19,138.21,138.58,63057.0,138.22,139.19,138.21,138.58,63057.0
2021-11-23 10:15:00,138.57,139.12,138.14,139.0,43736.0,138.57,139.12,138.14,139.0,43736.0
2021-11-23 10:20:00,139.13,139.98,138.94,139.74,100954.0,139.13,139.98,138.94,139.74,100954.0
2021-11-23 10:25:00,139.87,140.35,139.2,139.43,57263.0,139.87,140.35,139.2,139.43,57263.0
2021-11-23 10:30:00,139.28,140.45,139.26,139.91,92723.0,139.28,140.45,139.26,139.91,92723.0
2021-11-23 10:35:00,139.92,140.6,139.65,140.49,69872.0,139.92,140.6,139.65,140.49,69872.0
2021-11-23 10:40:00,140.52,140.59,139.63,140.25,60515.0,140.52,140.59,139.63,140.25,60515.0
2021-11-23 10:45:00,140.11,140.6,139.96,140.54,27394.0,140.11,140.6,139.96,140.54,27394.0
2021-11-23 10:50:00,140.54,140.55,139.72,140.07,37818.0,140.54,140.55,139.72,140.07,37818.0
2021-11-23 10:55:00,140.0,140.47,139.5,140.29,39195.0,140.0,140.47,139.5,140.29,39195.0
2021-11-23 11:00:00,140.18,140.29,139.67,139.97,63560.0,140.18,140.29,139.67,139.97,63560.0
2021-11-23 11:05:00,139.89,140.2,139.68,140.03,38849.0,139.89,140.2,139.68,140.03,38849.0
2021-11-23 11:10:00,140.01,140.3,139.84,140.15,33808.0,140.01,140.3,139.84,140.15,33808.0
2021-11-23 11:15:00,140.12,141.39,140.0,141.06,71976.0,140.12,141.39,140.0,141.06,71976.0
2021-11-23 11:20:00,141.07,141.14,140.35,140.9,50154.0,141.07,141.14,140.35,140.9,50154.0
2021-11-23 11:25:00,140.9,141.08,140.36,140.66,73797.0,140.9,141.08,140.36,140.66,73797.0
2021-11-23 11:30:00,140.6,141.07,140.42,140.87,42357.0,140.6,141.07,140.42,140.87,42357.0
2021-11-23 11:35:00,140.94,141.18,140.69,140.94,31109.0,140.94,141.18,140.69,140.94,31109.0
2021-11-23 11:40:00,140.99,141.02,139.93,140.36,73322.0,140.99,141.02,139.93,140.36,73322.0
2021-11-23 11:45:00,140.47,140.91,140.1,140.51,44036.0,140.47,140.91,140.1,140.51,44036.0
2021-11-23 11:50:00,140.59,141.05,140.42,141.05,39081.0,140.59,141.05,140.42,141.05,39081.0
2021-11-23 11:55:00,141.09,141.14,140.13,140.17,31532.0,141.09,141.14,140.13,140.17,31532.0
2021-11-23 12:00:00,140.16,140.3,139.92,140.17,40609.0,140.16,140.3,139.92,140.17,40609.0
2021-11-23 12:05:00,140.08,140.18,139.89,140.05,27560.0,140.08,140.18,139.89,140.05,27560.0
2021-11-23 12:10:00,140.1,140.28,139.76,140.0,51922.0,140.1,140.28,139.76,140.0,51922.0
2021-11-23 12:15:00,140.0,140.61,139.99,140.61,34019.0,140.0,140.61,139.99,140.61,34019.0
2021-11-23 12:20:00,140.61,141.08,140.59,141.0,33550.0,140.61,141.08,140.59,141.0,33550.0
2021-11-23 12:25:00,141.04,141.39,140.8,140.8,43139.0,141.04,141.39,140.8,140.8,43139.0
2021-11-23 12:30:00,140.86,140.98,140.73,140.76,12336.0,140.86,140.98,140.73,140.76,12336.0
2021-11-23 12:35:00,140.83,141.16,140.82,141.02,10798.0,140.83,141.16,140.82,141.02,10798.0
2021-11-23 12:40:00,141.07,141.88,141.01,141.88,28328.0,141.07,141.88,141.01,141.88,28328.0
2021-11-23 12:45:00,141.84,141.85,141.55,141.64,41471.0,141.84,141.85,141.55,141.64,41471.0
2021-11-23 12:50:00,141.67,141.7,141.1,141.4,42981.0,141.67,141.7,141.1,141.4,42981.0
2021-11-23 12:55:00,141.4,141.46,141.14,141.27,13191.0,141.4,141.46,141.14,141.27,13191.0
2021-11-23 13:00:00,141.23,141.48,141.2,141.31,6423.0,141.23,141.48,141.2,141.31,6423.0
2021-11-23 13:05:00,141.34,142.02,141.32,141.96,26530.0,141.34,142.02,141.32,141.96,26530.0
2021-11-23 13:10:00,142.0,142.66,141.97,142.53,53816.0,142.0,142.66,141.97,142.53,53816.0
2021-11-23 13:15:00,142.59,142.6,142.22,142.49,28111.0,142.59,142.6,142.22,142.49,28111.0
2021-11-23 13:20:00,142.49,142.91,142.24,142.67,51390.0,142.49,142.91,142.24,142.67,51390.0
2021-11-23 13:25:00,142.67,143.01,142.29,142.87,103155.0,142.67,143.01,142.29,142.87,103155.0
2021-11-23 13:30:00,142.98,142.99,142.65,142.98,34712.0,142.98,142.99,142.65,142.98,34712.0
2021-11-23 13:35:00,142.99,143.93,142.92,143.75,62038.0,142.99,143.93,142.92,143.75,62038.0
2021-11-23 13:40:00,143.76,144.1,143.59,143.88,49416.0,143.76,144.1,143.59,143.88,49416.0
2021-11-23 13:45:00,143.83,144.49,143.75,143.91,51843.0,143.83,144.49,143.75,143.91,51843.0
2021-11-23 13:50:00,143.96,144.63,143.84,144.56,48501.0,143.96,144.63,143.84,144.56,48501.0
2021-11-23 13:55:00,144.61,144.7,143.76,144.5,113875.0,144.61,144.7,143.76,144.5,113875.0
2021-11-23 14:00:00,144.44,144.87,144.36,144.61,134571.0,144.44,144.87,144.36,144.61,134571.0
2021-11-23 14:05:00,144.61,144.93,144.5,144.88,68570.0,144.61,144.93,144.5,144.88,68570.0
2021-11-23 14:10:00,144.86,145.42,144.86,145.27,78772.0,144.86,145.42,144.86,145.27,78772.0
2021-11-23 14:15:00,145.2,145.25,144.3,144.87,67704.0,145.2,145.25,144.3,144.87,67704.0
2021-11-23 14:20:00,144.9,145.43,144.75,145.27,55327.0,144.9,145.43,144.75,145.27,55327.0
2021-11-23 14:25:00,145.13,145.78,145.01,145.74,62242.0,145.13,145.78,145.01,145.74,62242.0
2021-11-23 14:30:00,145.71,146.35,145.68,146.16,100745.0,145.71,146.35,145.68,146.16,100745.0
2021-11-23 14:35:00,146.1,146.78,146.1,146.41,82556.0,146.1,146.78,146.1,146.41,82556.0
2021-11-23 14:40:00,146.41,146.86,146.07,146.4,112307.0,146.41,146.86,146.07,146.4,112307.0
2021-11-23 14:45:00,146.37,146.62,145.88,146.48,79327.0,146.37,146.62,145.88,146.48,79327.0
2021-11-23 14:50:00,146.48,147.42,146.01,147.14,92180.0,146.48,147.42,146.01,147.14,92180.0
2021-11-23 14:55:00,147.09,148.28,147.09,147.72,174043.0,147.09,148.28,147.09,147.72,174043.0
2021-11-23 15:00:00,147.72,149.24,147.72,147.8,247966.0,147.72,149.24,147.72,147.8,247966.0
2021-11-23 15:05:00,147.8,148.33,147.78,148.15,118104.0,147.8,148.33,147.78,148.15,118104.0
2021-11-23 15:10:00,148.14,148.21,147.5,147.62,160107.0,148.14,148.21,147.5,147.62,160107.0
2021-11-23 15:15:00,147.59,147.82,147.48,147.6,134902.0,147.59,147.82,147.48,147.6,134902.0
2021-11-23 15:20:00,147.61,147.93,147.47,147.68,130580.0,147.61,147.93,147.47,147.68,130580.0
2021-11-23 15:25:00,147.73,147.73,145.35,145.41,393119.0,147.73,147.73,145.35,145.41,393119.0
2021-11-23 15:30:00,145.45,146.38,144.44,144.87,247963.0,145.45,146.38,144.44,144.87,247963.0
2021-11-23 15:35:00,144.78,145.57,144.2,144.37,159602.0,144.78,145.57,144.2,144.37,159602.0
2021-11-23 15:40:00,144.34,144.98,144.1,144.46,161587.0,144.34,144.98,144.1,144.46,161587.0
2021-11-23 15:45:00,144.44,144.92,143.76,143.76,180552.0,144.44,144.92,143.76,143.76,180552.0
2021-11-23 15:50:00,143.79,145.05,143.77,144.94,257726.0,143.79,145.05,143.77,144.94,257726.0
2021-11-23 15:55:00,145.05,145.23,144.5,144.72,367444.0,145.05,145.23,144.5,144.72,367444.0
2021-11-24 09:30:00,146.27,149.38,145.63,147.35,287596.0,146.27,149.38,145.63,147.35,287596.0
2021-11-24 09:35:00,147.42,147.55,145.87,146.0,96122.0,147.42,147.55,145.87,146.0,96122.0
2021-11-24 09:40:00,145.9,146.23,144.88,145.27,100911.0,145.9,146.23,144.88,145.27,100911.0
2021-11-24 09:45:00,145.35,146.33,145.35,146.2,47811.0,145.35,146.33,145.35,146.2,47811.0
2021-11-24 09:50:00,146.29,146.3,145.0,145.46,27433.0,146.29,146.3,145.0,145.46,27433.0
2021-11-24 09:55:00,145.53,146.26,145.02,146.26,28019.0,145.53,146.26,145.02,146.26,28019.0
2021-11-24 10:00:00,146.11,146.88,145.49,145.57,35034.0,146.11,146.88,145.49,145.57,35034.0
2021-11-24 10:05:00,145.39,145.4,144.18,144.95,43309.0,145.39,145.4,144.18,144.95,43309.0
2021-11-24 10:10:00,144.98,145.05,144.05,144.28,27214.0,144.98,145.05,144.05,144.28,27214.0
2021-11-24 10:15:00,144.25,145.03,143.6,144.99,46525.0,144.25,145.03,143.6,144.99,46525.0
2021-11-24 10:20:00,145.13,145.62,144.82,145.14,24631.0,145.13,145.62,144.82,145.14,24631.0
2021-11-24 10:25:00,145.15,145.42,144.79,145.37,15553.0,145.15,145.42,144.79,145.37,15553.0
2021-11-24 10:30:00,145.42,145.43,145.1,145.27,14394.0,145.42,145.43,145.1,145.27,14394.0
2021-11-24 10:35:00,145.27,145.28,144.73,144.82,11047.0,145.27,145.28,144.73,144.82,11047.0
2021-11-24 10:40:00,144.91,145.05,143.94,144.35,27454.0,144.91,145.05,143.94,144.35,27454.0
2021-11-24 10:45:00,144.47,144.81,144.37,144.69,8306.0,144.47,144.81,144.37,144.69,8306.0
2021-11-24 10:50:00,144.69,144.91,144.32,144.32,14997.0,144.69,144.91,144.32,144.32,14997.0
2021-11-24 10:55:00,144.37,144.42,144.06,144.25,13311.0,144.37,144.42,144.06,144.25,13311.0
2021-11-24 11:00:00,144.25,144.29,143.63,143.91,29020.0,144.25,144.29,143.63,143.91,29020.0
2021-11-24 11:05:00,143.94,144.25,143.5,144.23,35642.0,143.94,144.25,143.5,144.23,35642.0
2021-11-24 11:10:00,144.16,144.44,143.61,143.93,37308.0,144.16,144.44,143.61,143.93,37308.0
2021-11-24 11:15:00,143.94,145.3,143.94,145.27,39236.0,143.94,145.3,143.94,145.27,39236.0
2021-11-24 11:20:00,145.21,145.63,144.55,144.74,39390.0,145.21,145.63,144.55,144.74,39390.0
2021-11-24 11:25:00,144.75,144.82,144.36,144.52,17289.0,144.75,144.82,144.36,144.52,17289.0
2021-11-24 11:30:00,144.47,144.82,144.33,144.34,14895.0,144.47,144.82,144.33,144.34,14895.0
2021-11-24 11:35:00,144.39,144.73,144.38,144.73,12175.0,144.39,144.73,144.38,144.73,12175.0
2021-11-24 11:40:00,144.74,144.99,144.67,144.79,15692.0,144.74,144.99,144.67,144.79,15692.0
2021-11-24 11:45:00,144.79,145.02,144.78,144.89,26636.0,144.79,145.02,144.78,144.89,26636.0
2021-11-24 11:50:00,144.9,144.97,144.43,144.7,16491.0,144.9,144.97,144.43,144.7,16491.0
2021-11-24 11:55:00,144.75,144.93,144.6,144.78,9046.0,144.75,144.93,144.6,144.78,9046.0
2021-11-24 12:00:00,144.72,144.83,144.5,144.5,25941.0,144.72,144.83,144.5,144.5,25941.0
2021-11-24 12:05:00,144.48,145.0,144.48,144.76,17075.0,144.48,145.0,144.48,144.76,17075.0
2021-11-24 12:10:00,144.72,144.98,144.68,144.91,11139.0,144.72,144.98,144.68,144.91,11139.0
2021-11-24 12:15:00,144.91,145.92,144.87,145.56,29986.0,144.91,145.92,144.87,145.56,29986.0
2021-11-24 12:20:00,145.53,145.71,145.21,145.65,18683.0,145.53,145.71,145.21,145.65,18683.0
2021-11-24 12:25:00,145.68,146.0,145.63,145.97,10893.0,145.68,146.0,145.63,145.97,10893.0
2021-11-24 12:30:00,145.94,146.04,145.65,145.71,15088.0,145.94,146.04,145.65,145.71,15088.0
2021-11-24 12:35:00,145.69,145.73,145.51,145.63,9238.0,145.69,145.73,145.51,145.63,9238.0
2021-11-24 12:40:00,145.67,146.26,145.62,146.11,18580.0,145.67,146.26,145.62,146.11,18580.0
2021-11-24 12:45:00,146.07,146.5,145.92,146.5,22644.0,146.07,146.5,145.92,146.5,22644.0
2021-11-24 12:50:00,146.43,146.58,146.01,146.01,22281.0,146.43,146.58,146.01,146.01,22281.0
2021-11-24 12:55:00,145.96,145.97,145.76,145.9,9694.0,145.96,145.97,145.76,145.9,9694.0
2021-11-24 13:00:00,145.86,145.87,145.48,145.63,14514.0,145.86,145.87,145.48,145.63,14514.0
2021-11-24 13:05:00,145.58,145.65,145.32,145.32,20616.0,145.58,145.65,145.32,145.32,20616.0
2021-11-24 13:10:00,145.39,145.72,145.37,145.37,32640.0,145.39,145.72,145.37,145.37,32640.0
2021-11-24 13:15:00,145.32,145.55,145.14,145.55,30961.0,145.32,145.55,145.14,145.55,30961.0
2021-11-24 13:20:00,145.55,145.55,145.35,145.39,11300.0,145.55,145.55,145.35,145.39,11300.0
2021-11-24 13:25:00,145.35,145.39,145.12,145.31,8708.0,145.35,145.39,145.12,145.31,8708.0
2021-11-24 13:30:00,145.31,145.57,145.31,145.42,20619.0,145.31,145.57,145.31,145.42,20619.0
2021-11-24 13:35:00,145.43,145.6,145.19,145.21,13663.0,145.43,145.6,145.19,145.21,13663.0
2021-11-24 13:40:00,145.29,145.54,145.29,145.35,12400.0,145.29,145.54,145.29,145.35,12400.0
2021-11-24 13:45:00,145.35,145.58,145.35,145.39,13276.0,145.35,145.58,145.35,145.39,13276.0
2021-11-24 13:50:00,145.39,145.53,145.38,145.43,8699.0,145.39,145.53,145.38,145.43,8699.0
2021-11-24 13:55:00,145.47,145.52,145.36,145.5,9389.0,145.47,145.52,145.36,145.5,9389.0
2021-11-24 14:00:00,145.53,145.6,145.28,145.34,14532.0,145.53,145.6,145.28,145.34,14532.0
2021-11-24 14:05:00,145.3,145.41,145.12,145.31,10999.0,145.3,145.41,145.12,145.31,10999.0
2021-11-24 14:10:00,145.27,145.49,145.2,145.49,8524.0,145.27,145.49,145.2,145.49,8524.0
2021-11-24 14:15:00,145.47,145.55,145.26,145.5,9090.0,145.47,145.55,145.26,145.5,9090.0
2021-11-24 14:20:00,145.5,145.55,145.41,145.49,6618.0,145.5,145.55,145.41,145.49,6618.0
2021-11-24 14:25:00,145.48,145.6,145.45,145.58,15585.0,145.48,145.6,145.45,145.58,15585.0
2021-11-24 14:30:00,145.59,145.59,145.34,145.38,16977.0,145.59,145.59,145.34,145.38,16977.0
2021-11-24 14:35:00,145.39,145.53,145.28,145.39,19106.0,145.39,145.53,145.28,145.39,19106.0
2021-11-24 14:40:00,145.37,145.53,145.21,145.53,7005.0,145.37,145.53,145.21,145.53,7005.0
2021-11-24 14:45:00,145.52,145.61,145.51,145.57,20688.0,145.52,145.61,145.51,145.57,20688.0
2021-11-24 14:50:00,145.6,145.8,145.56,145.71,14937.0,145.6,145.8,145.56,145.71,14937.0
2021-11-24 14:55:00,145.72,146.0,145.7,145.9,12113.0,145.72,146.0,145.7,145.9,12113.0
2021-11-24 15:00:00,145.92,146.2,145.89,146.04,15635.0,145.92,146.2,145.89,146.04,15635.0
2021-11-24 15:05:00,146.06,146.33,146.05,146.33,11054.0,146.06,146.33,146.05,146.33,11054.0
2021-11-24 15:10:00,146.28,146.4,146.13,146.13,14333.0,146.28,146.4,146.13,146.13,14333.0
2021-11-24 15:15:00,146.1,146.27,145.96,146.21,18603.0,146.1,146.27,145.96,146.21,18603.0
2021-11-24 15:20:00,146.19,146.21,146.01,146.02,11655.0,146.19,146.21,146.01,146.02,11655.0
2021-11-24 15:25:00,146.01,146.12,146.01,146.12,16899.0,146.01,146.12,146.01,146.12,16899.0
2021-11-24 15:30:00,146.13,146.26,145.9,146.02,25869.0,146.13,146.26,145.9,146.02,25869.0
2021-11-24 15:35:00,146.04,146.15,145.99,146.08,17444.0,146.04,146.15,145.99,146.08,17444.0
2021-11-24 15:40:00,146.08,146.18,146.02,146.11,21355.0,146.08,146.18,146.02,146.11,21355.0
2021-11-24 15:45:00,146.11,146.2,146.07,146.18,31931.0,146.11,146.2,146.07,146.18,31931.0
2021-11-24 15:50:00,146.2,146.33,145.64,146.3,65415.0,146.2,146.33,145.64,146.3,65415.0
2021-11-24 15:55:00,146.3,146.7,146.3,146.63,140804.0,146.3,146.7,146.3,146.63,140804.0
2021-11-26 09:30:00,143.58,145.31,142.78,144.31,120376.0,143.58,145.31,142.78,144.31,120376.0
2021-11-26 09:35:00,144.46,144.6,142.93,143.53,45520.0,144.46,144.6,142.93,143.53,45520.0
2021-11-26 09:40:00,143.66,143.66,142.61,142.75,36971.0,143.66,143.66,142.61,142.75,36971.0
2021-11-26 09:45:00,142.71,142.98,141.65,141.78,65674.0,142.71,142.98,141.65,141.78,65674.0
2021-11-26 09:50:00,141.82,141.94,141.24,141.6,52659.0,141.82,141.94,141.24,141.6,52659.0
2021-11-26 09:55:00,141.69,141.69,141.24,141.55,59144.0,141.69,141.69,141.24,141.55,59144.0
2021-11-26 10:00:00,141.56,142.5,141.11,142.08,71742.0,141.56,142.5,141.11,142.08,71742.0
2021-11-26 10:05:00,141.99,141.99,141.11,141.17,37741.0,141.99,141.99,141.11,141.17,37741.0
2021-11-26 10:10:00,141.17,141.5,140.78,141.12,41798.0,141.17,141.5,140.78,141.12,41798.0
2021-11-26 10:15:00,141.06,141.06,140.25,140.34,51624.0,141.06,141.06,140.25,140.34,51624.0
2021-11-26 10:20:00,140.38,141.58,140.38,141.42,27865.0,140.38,141.58,140.38,141.42,27865.0
2021-11-26 10:25:00,141.39,141.47,140.84,140.84,31996.0,141.39,141.47,140.84,140.84,31996.0
2021-11-26 10:30:00,140.8,141.09,140.74,140.94,32372.0,140.8,141.09,140.74,140.94,32372.0
2021-11-26 10:35:00,141.0,142.45,141.0,142.06,27435.0,141.0,142.45,141.0,142.06,27435.0
2021-11-26 10:40:00,142.07,142.13,141.45,141.79,38033.0,142.07,142.13,141.45,141.79,38033.0
2021-11-26 10:45:00,141.72,141.79,141.04,141.3,32551.0,141.72,141.79,141.04,141.3,32551.0
2021-11-26 10:50:00,141.36,141.36,140.74,140.86,24227.0,141.36,141.36,140.74,140.86,24227.0
2021-11-26 10:55:00,140.81,140.98,140.66,140.71,15380.0,140.81,140.98,140.66,140.71,15380.0
2021-11-26 11:00:00,140.71,140.89,140.32,140.43,36194.0,140.71,140.89,140.32,140.43,36194.0
2021-11-26 11:05:00,140.49,141.43,140.49,141.26,58713.0,140.49,141.43,140.49,141.26,58713.0
2021-11-26 11:10:00,141.33,141.34,140.94,140.94,22918.0,141.33,141.34,140.94,140.94,22918.0
2021-11-26 11:15:00,140.9,141.27,140.5,140.76,28883.0,140.9,141.27,140.5,140.76,28883.0
2021-11-26 11:20:00,140.66,141.11,140.64,141.11,18989.0,140.66,141.11,140.64,141.11,18989.0
2021-11-26 11:25:00,141.1,141.1,140.74,140.84,22924.0,141.1,141.1,140.74,140.84,22924.0
2021-11-26 11:30:00,140.86,140.97,140.62,140.74,29125.0,140.86,140.97,140.62,140.74,29125.0
2021-11-26 11:35:00,140.77,141.24,140.66,141.2,32623.0,140.77,141.24,140.66,141.2,32623.0
2021-11-26 11:40:00,141.18,141.5,141.11,141.43,25330.0,141.18,141.5,141.11,141.43,25330.0
2021-11-26 11:45:00,141.42,141.82,141.33,141.44,20981.0,141.42,141.82,141.33,141.44,20981.0
2021-11-26 11:50:00,141.44,141.68,141.28,141.35,22444.0,141.44,141.68,141.28,141.35,22444.0
2021-11-26 11:55:00,141.35,141.58,141.07,141.22,23309.0,141.35,141.58,141.07,141.22,23309.0
2021-11-26 12:00:00,141.22,141.76,141.22,141.76,32667.0,141.22,141.76,141.22,141.76,32667.0
2021-11-26 12:05:00,141.83,142.37,141.83,142.3,20549.0,141.83,142.37,141.83,142.3,20549.0
2021-11-26 12:10:00,142.25,142.32,141.83,141.87,24627.0,142.25,142.32,141.83,141.87,24627.0
2021-11-26 12:15:00,141.87,141.91,141.02,141.37,72674.0,141.87,141.91,141.02,141.37,72674.0
2021-11-26 12:20:00,141.42,141.49,140.94,141.26,46807.0,141.42,141.49,140.94,141.26,46807.0
2021-11-26 12:25:00,141.28,141.82,141.22,141.81,35558.0,141.28,141.82,141.22,141.81,35558.0
2021-11-26 12:30:00,141.8,142.13,141.63,142.06,39547.0,141.8,142.13,141.63,142.06,39547.0
2021-11-26 12:35:00,142.1,142.56,142.05,142.21,37409.0,142.1,142.56,142.05,142.21,37409.0
2021-11-26 12:40:00,142.19,142.19,141.55,141.6,40347.0,142.19,142.19,141.55,141.6,40347.0
2021-11-26 12:45:00,141.62,141.63,140.74,141.25,83209.0,141.62,141.63,140.74,141.25,83209.0
2021-11-26 12:50:00,141.3,141.33,140.43,140.47,117325.0,141.3,141.33,140.43,140.47,117325.0
2021-11-26 12:55:00,140.4,141.42,140.4,141.11,136421.0,140.4,141.42,140.4,141.11,136421.0
2021-11-29 09:30:00,142.44,142.66,141.33,141.89,47373.0,142.44,142.66,141.33,141.89,47373.0
2021-11-29 09:35:00,141.7,142.14,140.91,141.03,21401.0,141.7,142.14,140.91,141.03,21401.0
2021-11-29 09:40:00,140.92,141.74,140.4,141.74,18268.0,140.92,141.74,140.4,141.74,18268.0
2021-11-29 09:45:00,141.65,142.81,141.35,142.81,28021.0,141.65,142.81,141.35,142.81,28021.0
2021-11-29 09:50:00,142.61,142.69,141.9,142.23,39213.0,142.61,142.69,141.9,142.23,39213.0
2021-11-29 09:55:00,142.22,142.86,142.22,142.83,15589.0,142.22,142.86,142.22,142.83,15589.0
2021-11-29 10:00:00,142.7,143.5,142.61,143.21,29996.0,142.7,143.5,142.61,143.21,29996.0
2021-11-29 10:05:00,143.19,143.57,143.17,143.26,21341.0,143.19,143.57,143.17,143.26,21341.0
2021-11-29 10:10:00,143.2,143.37,143.0,143.22,17414.0,143.2,143.37,143.0,143.22,17414.0
2021-11-29 10:15:00,143.14,143.6,143.0,143.43,17185.0,143.14,143.6,143.0,143.43,17185.0
2021-11-29 10:20:00,143.38,143.8,143.35,143.54,8195.0,143.38,143.8,143.35,143.54,8195.0
2021-11-29 10:25:00,143.54,143.54,143.0,143.01,11562.0,143.54,143.54,143.0,143.01,11562.0
2021-11-29 10:30:00,142.96,143.17,142.54,142.56,18656.0,142.96,143.17,142.54,142.56,18656.0
2021-11-29 10:35:00,142.66,142.77,142.1,142.31,16377.0,142.66,142.77,142.1,142.31,16377.0
2021-11-29 10:40:00,142.29,142.47,142.15,142.41,11851.0,142.29,142.47,142.15,142.41,11851.0
2021-11-29 10:45:00,142.41,142.59,142.3,142.43,17754.0,142.41,142.59,142.3,142.43,17754.0
2021-11-29 10:50:00,142.45,142.62,142.25,142.25,13525.0,142.45,142.62,142.25,142.25,13525.0
2021-11-29 10:55:00,142.24,142.69,142.18,142.27,14982.0,142.24,142.69,142.18,142.27,14982.0
2021-11-29 11:00:00,142.32,142.87,142.28,142.72,20735.0,142.32,142.87,142.28,142.72,20735.0
2021-11-29 11:05:00,142.77,143.2,142.77,143.09,11400.0,142.77,143.2,142.77,143.09,11400.0
2021-11-29 11:10:00,143.05,143.09,142.87,142.9,9000.0,143.05,143.09,142.87,142.9,9000.0
2021-11-29 11:15:00,142.91,142.95,142.68,142.84,9304.0,142.91,142.95,142.68,142.84,9304.0
2021-11-29 11:20:00,142.89,143.18,142.87,142.97,10259.0,142.89,143.18,142.87,142.97,10259.0
2021-11-29 11:25:00,142.92,143.2,142.9,143.0,14321.0,142.92,143.2,142.9,143.0,14321.0
2021-11-29 11:30:00,143.05,143.12,142.75,143.05,12521.0,143.05,143.12,142.75,143.05,12521.0
2021-11-29 11:35:00,143.14,143.41,143.03,143.27,9893.0,143.14,143.41,143.03,143.27,9893.0
2021-11-29 11:40:00,143.28,143.33,143.05,143.23,6739.0,143.28,143.33,143.05,143.23,6739.0
2021-11-29 11:45:00,143.23,143.23,143.02,143.03,5187.0,143.23,143.23,143.02,143.03,5187.0
2021-11-29 11:50:00,143.01,143.07,142.94,142.95,5884.0,143.01,143.07,142.94,142.95,5884.0
2021-11-29 11:55:00,142.92,143.09,142.89,142.92,10295.0,142.92,143.09,142.89,142.92,10295.0
2021-11-29 12:00:00,142.91,143.02,142.84,142.89,12335.0,142.91,143.02,142.84,142.89,12335.0
2021-11-29 12:05:00,142.92,142.92,142.7,142.77,10179.0,142.92,142.92,142.7,142.77,10179.0
2021-11-29 12:10:00,142.72,142.79,142.66,142.78,8449.0,142.72,142.79,142.66,142.78,8449.0
2021-11-29 12:15:00,142.78,142.93,142.62,142.89,17445.0,142.78,142.93,142.62,142.89,17445.0
2021-11-29 12:20:00,142.91,143.28,142.89,143.22,10290.0,142.91,143.28,142.89,143.22,10290.0
2021-11-29 12:25:00,143.27,143.28,143.01,143.01,8957.0,143.27,143.28,143.01,143.01,8957.0
2021-11-29 12:30:00,143.01,143.3,143.01,143.28,9785.0,143.01,143.3,143.01,143.28,9785.0
2021-11-29 12:35:00,143.29,143.29,143.09,143.21,9378.0,143.29,143.29,143.09,143.21,9378.0
2021-11-29 12:40:00,143.17,143.38,143.17,143.3,6093.0,143.17,143.38,143.17,143.3,6093.0
2021-11-29 12:45:00,143.26,143.38,143.23,143.32,6455.0,143.26,143.38,143.23,143.32,6455.0
2021-11-29 12:50:00,143.38,143.38,143.14,143.14,4405.0,143.38,143.38,143.14,143.14,4405.0
2021-11-29 12:55:00,143.18,143.19,142.84,142.93,15574.0,143.18,143.19,142.84,142.93,15574.0
2021-11-29 13:00:00,142.92,143.12,142.88,143.1,8786.0,142.92,143.12,142.88,143.1,8786.0
2021-11-29 13:05:00,143.07,143.14,142.85,142.92,11761.0,143.07,143.14,142.85,142.92,11761.0
2021-11-29 13:10:00,142.94,143.01,142.79,142.79,8490.0,142.94,143.01,142.79,142.79,8490.0
2021-11-29 13:15:00,142.81,142.81,142.68,142.72,5375.0,142.81,142.81,142.68,142.72,5375.0
2021-11-29 13:20:00,142.69,142.69,142.29,142.31,8944.0,142.69,142.69,142.29,142.31,8944.0
2021-11-29 13:25:00,142.31,142.43,142.12,142.38,9269.0,142.31,142.43,142.12,142.38,9269.0
2021-11-29 13:30:00,142.34,142.46,142.3,142.33,7394.0,142.34,142.46,142.3,142.33,7394.0
2021-11-29 13:35:00,142.31,142.34,142.1,142.12,10752.0,142.31,142.34,142.1,142.12,10752.0
2021-11-29 13:40:00,142.14,142.16,141.84,141.91,12816.0,142.14,142.16,141.84,141.91,12816.0
2021-11-29 13:45:00,141.87,141.93,141.74,141.8,7071.0,141.87,141.93,141.74,141.8,7071.0
2021-11-29 13:50:00,141.79,141.89,141.69,141.8,10187.0,141.79,141.89,141.69,141.8,10187.0
2021-11-29 13:55:00,141.87,141.91,141.74,141.84,7005.0,141.87,141.91,141.74,141.84,7005.0
2021-11-29 14:00:00,141.84,141.84,141.48,141.68,8940.0,141.84,141.84,141.48,141.68,8940.0
2021-11-29 14:05:00,141.69,141.8,141.6,141.72,5660.0,141.69,141.8,141.6,141.72,5660.0
2021-11-29 14:10:00,141.78,142.06,141.74,141.92,14615.0,141.78,142.06,141.74,141.92,14615.0
2021-11-29 14:15:00,141.88,141.92,141.71,141.75,6370.0,141.88,141.92,141.71,141.75,6370.0
2021-11-29 14:20:00,141.75,142.06,141.73,141.84,32230.0,141.75,142.06,141.73,141.84,32230.0
2021-11-29 14:25:00,141.8,141.99,141.75,141.94,11603.0,141.8,141.99,141.75,141.94,11603.0
2021-11-29 14:30:00,141.96,141.97,141.54,141.6,13219.0,141.96,141.97,141.54,141.6,13219.0
2021-11-29 14:35:00,141.63,141.65,141.32,141.32,11940.0,141.63,141.65,141.32,141.32,11940.0
2021-11-29 14:40:00,141.3,141.4,141.19,141.24,13035.0,141.3,141.4,141.19,141.24,13035.0
2021-11-29 14:45:00,141.3,141.48,141.24,141.47,10733.0,141.3,141.48,141.24,141.47,10733.0
2021-11-29 14:50:00,141.47,141.49,141.21,141.23,19960.0,141.47,141.49,141.21,141.23,19960.0
2021-11-29 14:55:00,141.23,141.27,141.1,141.22,12287.0,141.23,141.27,141.1,141.22,12287.0
2021-11-29 15:00:00,141.21,141.33,141.11,141.15,14459.0,141.21,141.33,141.11,141.15,14459.0
2021-11-29 15:05:00,141.11,141.19,141.01,141.07,12499.0,141.11,141.19,141.01,141.07,12499.0
2021-11-29 15:10:00,141.05,141.15,140.99,141.07,18329.0,141.05,141.15,140.99,141.07,18329.0
2021-11-29 15:15:00,141.13,141.24,141.03,141.08,15212.0,141.13,141.24,141.03,141.08,15212.0
2021-11-29 15:20:00,141.1,141.22,141.05,141.21,19893.0,141.1,141.22,141.05,141.21,19893.0
2021-11-29 15:25:00,141.2,141.42,141.12,141.29,18014.0,141.2,141.42,141.12,141.29,18014.0
2021-11-29 15:30:00,141.29,141.47,141.06,141.39,33930.0,141.29,141.47,141.06,141.39,33930.0
2021-11-29 15:35:00,141.4,141.86,141.37,141.84,17259.0,141.4,141.86,141.37,141.84,17259.0
2021-11-29 15:40:00,141.85,141.99,141.77,141.83,24462.0,141.85,141.99,141.77,141.83,24462.0
2021-11-29 15:45:00,141.84,141.91,141.65,141.91,21598.0,141.84,141.91,141.65,141.91,21598.0
2021-11-29 15:50:00,141.86,141.86,141.39,141.53,51989.0,141.86,141.86,141.39,141.53,51989.0
2021-11-29 15:55:00,141.51,141.57,141.32,141.39,78357.0,141.51,141.57,141.32,141.39,78357.0
2021-11-30 09:30:00,137.58,138.0,136.58,137.81,153672.0,137.58,138.0,136.58,137.81,153672.0
2021-11-30 09:35:00,137.96,137.96,136.76,137.02,66603.0,137.96,137.96,136.76,137.02,66603.0
2021-11-30 09:40:00,137.16,138.59,137.0,138.5,55190.0,137.16,138.59,137.0,138.5,55190.0
2021-11-30 09:45:00,138.5,138.77,137.46,137.8,35050.0,138.5,138.77,137.46,137.8,35050.0
2021-11-30 09:50:00,137.78,137.91,137.21,137.41,18455.0,137.78,137.91,137.21,137.41,18455.0
2021-11-30 09:55:00,137.38,137.85,137.34,137.38,13809.0,137.38,137.85,137.34,137.38,13809.0
2021-11-30 10:00:00,137.38,137.47,136.65,137.12,22362.0,137.38,137.47,136.65,137.12,22362.0
2021-11-30 10:05:00,137.03,137.35,136.87,137.02,19005.0,137.03,137.35,136.87,137.02,19005.0
2021-11-30 10:10:00,137.0,137.21,136.52,136.72,39516.0,137.0,137.21,136.52,136.72,39516.0
2021-11-30 10:15:00,136.75,137.15,136.74,136.92,25064.0,136.75,137.15,136.74,136.92,25064.0
2021-11-30 10:20:00,136.86,137.08,136.41,136.45,23578.0,136.86,137.08,136.41,136.45,23578.0
2021-11-30 10:25:00,136.49,136.67,136.21,136.21,27907.0,136.49,136.67,136.21,136.21,27907.0
2021-11-30 10:30:00,136.22,136.64,135.77,135.95,43417.0,136.22,136.64,135.77,135.95,43417.0
2021-11-30 10:35:00,135.91,135.97,135.38,135.68,75732.0,135.91,135.97,135.38,135.68,75732.0
2021-11-30 10:40:00,135.7,135.96,135.31,135.49,38964.0,135.7,135.96,135.31,135.49,38964.0
2021-11-30 10:45:00,135.49,135.57,134.82,134.83,52255.0,135.49,135.57,134.82,134.83,52255.0
2021-11-30 10:50:00,134.83,135.1,134.12,134.26,77064.0,134.83,135.1,134.12,134.26,77064.0
2021-11-30 10:55:00,134.26,134.97,134.04,134.72,139134.0,134.26,134.97,134.04,134.72,139134.0
2021-11-30 11:00:00,134.75,134.92,134.5,134.78,43309.0,134.75,134.92,134.5,134.78,43309.0
2021-11-30 11:05:00,134.78,135.81,134.74,135.78,60218.0,134.78,135.81,134.74,135.78,60218.0
2021-11-30 11:10:00,135.72,136.02,135.53,135.97,42024.0,135.72,136.02,135.53,135.97,42024.0
2021-11-30 11:15:00,135.97,135.98,135.52,135.63,34617.0,135.97,135.98,135.52,135.63,34617.0
2021-11-30 11:20:00,135.63,135.71,135.38,135.46,18119.0,135.63,135.71,135.38,135.46,18119.0
2021-11-30 11:25:00,135.46,135.81,135.08,135.22,27386.0,135.46,135.81,135.08,135.22,27386.0
2021-11-30 11:30:00,135.17,135.51,135.12,135.32,19507.0,135.17,135.51,135.12,135.32,19507.0
2021-11-30 11:35:00,135.31,135.39,134.99,135.07,10203.0,135.31,135.39,134.99,135.07,10203.0
2021-11-30 11:40:00,135.05,135.07,134.71,134.83,19469.0,135.05,135.07,134.71,134.83,19469.0
2021-11-30 11:45:00,134.88,135.13,134.63,135.13,26297.0,134.88,135.13,134.63,135.13,26297.0
2021-11-30 11:50:00,135.16,135.4,135.01,135.25,13091.0,135.16,135.4,135.01,135.25,13091.0
2021-11-30 11:55:00,135.22,135.29,134.9,135.1,39949.0,135.22,135.29,134.9,135.1,39949.0
2021-11-30 12:00:00,135.13,135.2,134.9,134.94,37576.0,135.13,135.2,134.9,134.94,37576.0
2021-11-30 12:05:00,134.93,135.11,134.79,134.84,22859.0,134.93,135.11,134.79,134.84,22859.0
2021-11-30 12:10:00,134.87,135.12,134.73,134.73,30292.0,134.87,135.12,134.73,134.73,30292.0
2021-11-30 12:15:00,134.77,135.63,134.56,135.51,98902.0,134.77,135.63,134.56,135.51,98902.0
2021-11-30 12:20:00,135.57,135.65,135.14,135.32,16891.0,135.57,135.65,135.14,135.32,16891.0
2021-11-30 12:25:00,135.34,135.46,135.23,135.27,66874.0,135.34,135.46,135.23,135.27,66874.0
2021-11-30 12:30:00,135.17,135.39,135.06,135.18,29438.0,135.17,135.39,135.06,135.18,29438.0
2021-11-30 12:35:00,135.22,135.23,134.51,134.58,31213.0,135.22,135.23,134.51,134.58,31213.0
2021-11-30 12:40:00,134.61,134.91,134.36,134.89,20425.0,134.61,134.91,134.36,134.89,20425.0
2021-11-30 12:45:00,134.89,135.26,134.78,135.0,58414.0,134.89,135.26,134.78,135.0,58414.0
2021-11-30 12:50:00,135.0,135.17,134.89,135.14,39874.0,135.0,135.17,134.89,135.14,39874.0
2021-11-30 12:55:00,135.21,135.38,134.6,134.67,15749.0,135.21,135.38,134.6,134.67,15749.0
2021-11-30 13:00:00,134.71,135.09,134.63,135.0,28419.0,134.71,135.09,134.63,135.0,28419.0
2021-11-30 13:05:00,135.03,135.46,134.95,135.37,34297.0,135.03,135.46,134.95,135.37,34297.0
2021-11-30 13:10:00,135.36,135.45,135.23,135.23,15053.0,135.36,135.45,135.23,135.23,15053.0
2021-11-30 13:15:00,135.19,135.49,135.19,135.35,19785.0,135.19,135.49,135.19,135.35,19785.0
2021-11-30 13:20:00,135.28,135.43,135.05,135.19,20082.0,135.28,135.43,135.05,135.19,20082.0
2021-11-30 13:25:00,135.16,135.23,135.01,135.13,21267.0,135.16,135.23,135.01,135.13,21267.0
2021-11-30 13:30:00,135.12,135.45,135.08,135.18,37108.0,135.12,135.45,135.08,135.18,37108.0
2021-11-30 13:35:00,135.15,135.3,135.09,135.15,34708.0,135.15,135.3,135.09,135.15,34708.0
2021-11-30 13:40:00,135.14,135.2,135.08,135.13,20406.0,135.14,135.2,135.08,135.13,20406.0
2021-11-30 13:45:00,135.13,135.24,135.12,135.13,27100.0,135.13,135.24,135.12,135.13,27100.0
2021-11-30 13:50:00,135.11,135.16,135.02,135.09,22105.0,135.11,135.16,135.02,135.09,22105.0
2021-11-30 13:55:00,135.09,135.35,135.05,135.17,31705.0,135.09,135.35,135.05,135.17,31705.0
2021-11-30 14:00:00,135.12,136.06,135.11,135.74,93319.0,135.12,136.06,135.11,135.74,93319.0
2021-11-30 14:05:00,135.73,136.0,135.63,135.72,49427.0,135.73,136.0,135.63,135.72,49427.0
2021-11-30 14:10:00,135.76,135.87,135.59,135.64,61339.0,135.76,135.87,135.59,135.64,61339.0
2021-11-30 14:15:00,135.68,135.68,135.39,135.39,19218.0,135.68,135.68,135.39,135.39,19218.0
2021-11-30 14:20:00,135.44,135.48,135.16,135.18,28435.0,135.44,135.48,135.16,135.18,28435.0
2021-11-30 14:25:00,135.16,135.19,134.64,134.68,20126.0,135.16,135.19,134.64,134.68,20126.0
2021-11-30 14:30:00,134.72,134.88,134.63,134.86,24009.0,134.72,134.88,134.63,134.86,24009.0
2021-11-30 14:35:00,134.86,135.21,134.8,134.85,251544.0,134.86,135.21,134.8,134.85,251544.0
2021-11-30 14:40:00,134.86,135.01,134.58,134.68,21378.0,134.86,135.01,134.58,134.68,21378.0
2021-11-30 14:45:00,134.66,134.74,134.58,134.68,16649.0,134.66,134.74,134.58,134.68,16649.0
2021-11-30 14:50:00,134.68,134.71,134.32,134.39,20275.0,134.68,134.71,134.32,134.39,20275.0
2021-11-30 14:55:00,134.36,134.4,134.11,134.27,27423.0,134.36,134.4,134.11,134.27,27423.0
2021-11-30 15:00:00,134.25,134.87,134.24,134.83,30161.0,134.25,134.87,134.24,134.83,30161.0
2021-11-30 15:05:00,134.79,135.06,134.79,134.86,19582.0,134.79,135.06,134.79,134.86,19582.0
2021-11-30 15:10:00,134.86,134.94,134.51,134.52,21151.0,134.86,134.94,134.51,134.52,21151.0
2021-11-30 15:15:00,134.54,135.03,134.54,134.87,25472.0,134.54,135.03,134.54,134.87,25472.0
2021-11-30 15:20:00,134.85,135.19,134.85,135.17,26476.0,134.85,135.19,134.85,135.17,26476.0
2021-11-30 15:25:00,135.13,135.38,134.92,134.95,48218.0,135.13,135.38,134.92,134.95,48218.0
2021-11-30 15:30:00,134.93,135.09,134.82,135.02,33226.0,134.93,135.09,134.82,135.02,33226.0
2021-11-30 15:35:00,134.99,135.2,134.91,135.02,41374.0,134.99,135.2,134.91,135.02,41374.0
2021-11-30 15:40:00,134.99,135.09,134.89,134.96,45443.0,134.99,135.09,134.89,134.96,45443.0
2021-11-30 15:45:00,134.97,135.17,134.39,134.73,54805.0,134.97,135.17,134.39,134.73,54805.0
2021-11-30 15:50:00,134.61,134.61,133.0,133.23,193228.0,134.61,134.61,133.0,133.23,193228.0
2021-11-30 15:55:00,133.22,133.92,133.02,133.57,397253.0,133.22,133.92,133.02,133.57,397253.0
2021-12-01 09:30:00,135.9,136.45,135.13,135.19,51837.0,135.9,136.45,135.13,135.19,51837.0
2021-12-01 09:35:00,135.09,135.38,134.77,135.2,25603.0,135.09,135.38,134.77,135.2,25603.0
2021-12-01 09:40:00,135.4,135.6,134.91,135.04,22958.0,135.4,135.6,134.91,135.04,22958.0
2021-12-01 09:45:00,134.91,135.31,134.46,134.71,24205.0,134.91,135.31,134.46,134.71,24205.0
2021-12-01 09:50:00,134.51,135.06,134.51,134.83,15115.0,134.51,135.06,134.51,134.83,15115.0
2021-12-01 09:55:00,134.98,135.07,134.77,134.92,14756.0,134.98,135.07,134.77,134.92,14756.0
2021-12-01 10:00:00,134.88,135.76,134.83,135.49,54456.0,134.88,135.76,134.83,135.49,54456.0
2021-12-01 10:05:00,135.47,136.2,135.47,136.2,20775.0,135.47,136.2,135.47,136.2,20775.0
2021-12-01 10:10:00,136.2,136.41,136.03,136.31,21352.0,136.2,136.41,136.03,136.31,21352.0
2021-12-01 10:15:00,136.33,136.72,136.26,136.42,24809.0,136.33,136.72,136.26,136.42,24809.0
2021-12-01 10:20:00,136.48,136.72,136.39,136.39,20124.0,136.48,136.72,136.39,136.39,20124.0
2021-12-01 10:25:00,136.45,136.58,136.07,136.07,14008.0,136.45,136.58,136.07,136.07,14008.0
2021-12-01 10:30:00,136.14,136.33,135.9,135.94,32327.0,136.14,136.33,135.9,135.94,32327.0
2021-12-01 10:35:00,135.97,136.61,135.94,136.61,24080.0,135.97,136.61,135.94,136.61,24080.0
2021-12-01 10:40:00,136.55,137.09,136.54,136.92,57944.0,136.55,137.09,136.54,136.92,57944.0
2021-12-01 10:45:00,136.93,137.74,136.93,137.69,35625.0,136.93,137.74,136.93,137.69,35625.0
2021-12-01 10:50:00,137.67,137.67,137.16,137.16,8663.0,137.67,137.67,137.16,137.16,8663.0
2021-12-01 10:55:00,137.22,137.35,136.91,137.1,32903.0,137.22,137.35,136.91,137.1,32903.0
2021-12-01 11:00:00,137.05,137.05,136.73,136.98,14422.0,137.05,137.05,136.73,136.98,14422.0
2021-12-01 11:05:00,136.94,137.13,136.86,137.13,27281.0,136.94,137.13,136.86,137.13,27281.0
2021-12-01 11:10:00,137.09,137.47,136.93,137.47,29722.0,137.09,137.47,136.93,137.47,29722.0
2021-12-01 11:15:00,137.48,137.58,137.26,137.37,34037.0,137.48,137.58,137.26,137.37,34037.0
2021-12-01 11:20:00,137.36,137.53,137.23,137.53,8244.0,137.36,137.53,137.23,137.53,8244.0
2021-12-01 11:25:00,137.49,137.52,136.96,137.02,16791.0,137.49,137.52,136.96,137.02,16791.0
2021-12-01 11:30:00,137.04,137.11,136.84,136.92,14057.0,137.04,137.11,136.84,136.92,14057.0
2021-12-01 11:35:00,136.94,137.54,136.94,137.41,21543.0,136.94,137.54,136.94,137.41,21543.0
2021-12-01 11:40:00,137.42,137.7,137.31,137.7,17818.0,137.42,137.7,137.31,137.7,17818.0
2021-12-01 11:45:00,137.7,137.71,137.09,137.36,15586.0,137.7,137.71,137.09,137.36,15586.0
2021-12-01 11:50:00,137.3,137.57,137.24,137.25,21928.0,137.3,137.57,137.24,137.25,21928.0
2021-12-01 11:55:00,137.22,137.25,136.7,137.01,17203.0,137.22,137.25,136.7,137.01,17203.0
2021-12-01 12:00:00,137.02,137.22,136.89,137.2,20323.0,137.02,137.22,136.89,137.2,20323.0
2021-12-01 12:05:00,137.16,137.2,136.93,136.98,13463.0,137.16,137.2,136.93,136.98,13463.0
2021-12-01 12:10:00,136.94,137.15,136.9,137.12,13593.0,136.94,137.15,136.9,137.12,13593.0
2021-12-01 12:15:00,137.14,137.18,136.74,136.79,13232.0,137.14,137.18,136.74,136.79,13232.0
2021-12-01 12:20:00,136.82,136.99,136.54,136.61,8874.0,136.82,136.99,136.54,136.61,8874.0
2021-12-01 12:25:00,136.61,136.66,136.32,136.43,14042.0,136.61,136.66,136.32,136.43,14042.0
2021-12-01 12:30:00,136.4,136.57,136.21,136.53,13539.0,136.4,136.57,136.21,136.53,13539.0
2021-12-01 12:35:00,136.53,136.63,136.33,136.59,12123.0,136.53,136.63,136.33,136.59,12123.0
2021-12-01 12:40:00,136.62,136.63,136.47,136.59,11926.0,136.62,136.63,136.47,136.59,11926.0
2021-12-01 12:45:00,136.59,136.6,136.06,136.1,11033.0,136.59,136.6,136.06,136.1,11033.0
2021-12-01 12:50:00,136.07,136.08,135.52,135.52,9334.0,136.07,136.08,135.52,135.52,9334.0
2021-12-01 12:55:00,135.42,135.64,135.26,135.46,14333.0,135.42,135.64,135.26,135.46,14333.0
2021-12-01 13:00:00,135.48,135.66,135.38,135.66,10668.0,135.48,135.66,135.38,135.66,10668.0
2021-12-01 13:05:00,135.66,135.76,135.5,135.67,13129.0,135.66,135.76,135.5,135.67,13129.0
2021-12-01 13:10:00,135.65,135.75,135.53,135.73,16349.0,135.65,135.75,135.53,135.73,16349.0
2021-12-01 13:15:00,135.74,135.95,135.74,135.87,19519.0,135.74,135.95,135.74,135.87,19519.0
2021-12-01 13:20:00,135.84,136.12,135.71,135.96,16076.0,135.84,136.12,135.71,135.96,16076.0
2021-12-01 13:25:00,136.0,136.2,135.94,135.97,12830.0,136.0,136.2,135.94,135.97,12830.0
2021-12-01 13:30:00,136.01,136.09,135.74,135.75,12181.0,136.01,136.09,135.74,135.75,12181.0
2021-12-01 13:35:00,135.75,136.08,135.74,136.03,15200.0,135.75,136.08,135.74,136.03,15200.0
2021-12-01 13:40:00,136.0,136.02,134.98,135.05,38124.0,136.0,136.02,134.98,135.05,38124.0
2021-12-01 13:45:00,135.03,135.24,134.8,134.8,15926.0,135.03,135.24,134.8,134.8,15926.0
2021-12-01 13:50:00,134.85,135.45,134.85,135.36,15555.0,134.85,135.45,134.85,135.36,15555.0
2021-12-01 13:55:00,135.39,135.46,135.21,135.32,11526.0,135.39,135.46,135.21,135.32,11526.0
2021-12-01 14:00:00,135.32,135.54,135.14,135.2,16480.0,135.32,135.54,135.14,135.2,16480.0
2021-12-01 14:05:00,135.16,135.32,134.85,134.85,11487.0,135.16,135.32,134.85,134.85,11487.0
2021-12-01 14:10:00,134.9,135.05,134.65,134.88,19896.0,134.9,135.05,134.65,134.88,19896.0
2021-12-01 14:15:00,134.92,135.0,134.55,134.56,22098.0,134.92,135.0,134.55,134.56,22098.0
2021-12-01 14:20:00,134.65,134.91,134.64,134.86,18767.0,134.65,134.91,134.64,134.86,18767.0
2021-12-01 14:25:00,134.87,135.12,134.83,135.05,23671.0,134.87,135.12,134.83,135.05,23671.0
2021-12-01 14:30:00,134.98,135.32,134.96,135.13,23362.0,134.98,135.32,134.96,135.13,23362.0
2021-12-01 14:35:00,135.13,135.13,134.83,134.95,20066.0,135.13,135.13,134.83,134.95,20066.0
2021-12-01 14:40:00,134.99,135.02,134.74,134.77,13986.0,134.99,135.02,134.74,134.77,13986.0
2021-12-01 14:45:00,134.77,135.03,134.75,134.85,17052.0,134.77,135.03,134.75,134.85,17052.0
2021-12-01 14:50:00,134.87,134.88,134.53,134.53,10079.0,134.87,134.88,134.53,134.53,10079.0
2021-12-01 14:55:00,134.51,134.69,134.4,134.44,18144.0,134.51,134.69,134.4,134.44,18144.0
2021-12-01 15:00:00,134.48,134.58,134.19,134.21,11756.0,134.48,134.58,134.19,134.21,11756.0
2021-12-01 15:05:00,134.2,134.23,134.0,134.0,12830.0,134.2,134.23,134.0,134.0,12830.0
2021-12-01 15:10:00,133.96,134.1,133.86,133.98,36953.0,133.96,134.1,133.86,133.98,36953.0
2021-12-01 15:15:00,134.0,134.01,133.32,133.37,33665.0,134.0,134.01,133.32,133.37,33665.0
2021-12-01 15:20:00,133.37,133.46,133.19,133.33,29603.0,133.37,133.46,133.19,133.33,29603.0
2021-12-01 15:25:00,133.3,133.81,133.17,133.53,36096.0,133.3,133.81,133.17,133.53,36096.0
2021-12-01 15:30:00,133.53,133.53,133.04,133.34,68126.0,133.53,133.53,133.04,133.34,68126.0
2021-12-01 15:35:00,133.33,133.93,133.32,133.78,25490.0,133.33,133.93,133.32,133.78,25490.0
2021-12-01 15:40:00,133.75,133.98,133.65,133.97,31310.0,133.75,133.98,133.65,133.97,31310.0
2021-12-01 15:45:00,133.93,134.05,133.29,133.41,35921.0,133.93,134.05,133.29,133.41,35921.0
2021-12-01 15:50:00,133.29,133.5,133.08,133.12,63049.0,133.29,133.5,133.08,133.12,63049.0
2021-12-01 15:55:00,133.19,133.23,132.5,132.59,177480.0,133.19,133.23,132.5,132.59,177480.0
2021-12-02 09:30:00,133.99,135.77,133.29,135.11,49973.0,133.99,135.77,133.29,135.11,49973.0
2021-12-02 09:35:00,135.23,136.32,134.63,136.14,29535.0,135.23,136.32,134.63,136.14,29535.0
2021-12-02 09:40:00,136.49,136.5,135.81,135.9,20779.0,136.49,136.5,135.81,135.9,20779.0
2021-12-02 09:45:00,135.85,136.21,135.54,136.14,42398.0,135.85,136.21,135.54,136.14,42398.0
2021-12-02 09:50:00,136.14,136.75,135.9,136.36,29438.0,136.14,136.75,135.9,136.36,29438.0
2021-12-02 09:55:00,136.23,136.39,135.75,135.8,25020.0,136.23,136.39,135.75,135.8,25020.0
2021-12-02 10:00:00,135.88,136.26,135.52,136.05,34647.0,135.88,136.26,135.52,136.05,34647.0
2021-12-02 10:05:00,136.05,136.24,135.8,135.81,16591.0,136.05,136.24,135.8,135.81,16591.0
2021-12-02 10:10:00,135.81,136.24,135.51,136.24,27676.0,135.81,136.24,135.51,136.24,27676.0
2021-12-02 10:15:00,136.28,136.28,135.81,135.9,9302.0,136.28,136.28,135.81,135.9,9302.0
2021-12-02 10:20:00,135.9,135.9,135.35,135.85,22196.0,135.9,135.9,135.35,135.85,22196.0
2021-12-02 10:25:00,135.87,136.19,135.68,135.81,31669.0,135.87,136.19,135.68,135.81,31669.0
2021-12-02 10:30:00,135.85,136.1,135.26,135.26,18764.0,135.85,136.1,135.26,135.26,18764.0
2021-12-02 10:35:00,135.2,135.2,134.68,134.85,9909.0,135.2,135.2,134.68,134.85,9909.0
2021-12-02 10:40:00,134.99,135.17,134.64,134.78,21561.0,134.99,135.17,134.64,134.78,21561.0
2021-12-02 10:45:00,134.75,135.55,134.52,135.37,26051.0,134.75,135.55,134.52,135.37,26051.0
2021-12-02 10:50:00,135.31,135.75,135.17,135.18,33673.0,135.31,135.75,135.17,135.18,33673.0
2021-12-02 10:55:00,135.17,135.64,134.83,135.57,22746.0,135.17,135.64,134.83,135.57,22746.0
2021-12-02 11:00:00,135.59,135.99,135.25,135.66,55416.0,135.59,135.99,135.25,135.66,55416.0
2021-12-02 11:05:00,135.66,136.39,135.59,136.39,15305.0,135.66,136.39,135.59,136.39,15305.0
2021-12-02 11:10:00,136.39,136.63,136.23,136.38,11698.0,136.39,136.63,136.23,136.38,11698.0
2021-12-02 11:15:00,136.2,136.51,135.85,135.88,15567.0,136.2,136.51,135.85,135.88,15567.0
2021-12-02 11:20:00,135.93,136.14,135.57,135.72,9488.0,135.93,136.14,135.57,135.72,9488.0
2021-12-02 11:25:00,135.71,135.91,135.57,135.67,10329.0,135.71,135.91,135.57,135.67,10329.0
2021-12-02 11:30:00,135.62,135.76,134.98,135.27,8311.0,135.62,135.76,134.98,135.27,8311.0
2021-12-02 11:35:00,135.11,135.25,134.81,134.91,27112.0,135.11,135.25,134.81,134.91,27112.0
2021-12-02 11:40:00,134.9,135.46,134.89,135.25,9747.0,134.9,135.46,134.89,135.25,9747.0
2021-12-02 11:45:00,135.25,135.6,135.11,135.6,5402.0,135.25,135.6,135.11,135.6,5402.0
2021-12-02 11:50:00,135.56,136.14,135.51,136.03,11443.0,135.56,136.14,135.51,136.03,11443.0
2021-12-02 11:55:00,136.08,136.15,135.68,135.87,10043.0,136.08,136.15,135.68,135.87,10043.0
2021-12-02 12:00:00,135.96,136.36,135.96,136.31,8492.0,135.96,136.36,135.96,136.31,8492.0
2021-12-02 12:05:00,136.28,136.39,136.14,136.39,5356.0,136.28,136.39,136.14,136.39,5356.0
2021-12-02 12:10:00,136.39,136.67,136.36,136.61,12189.0,136.39,136.67,136.36,136.61,12189.0
2021-12-02 12:15:00,136.65,137.08,136.49,137.03,40508.0,136.65,137.08,136.49,137.03,40508.0
2021-12-02 12:20:00,137.03,137.39,136.97,137.27,59269.0,137.03,137.39,136.97,137.27,59269.0
2021-12-02 12:25:00,137.3,137.71,137.24,137.59,42202.0,137.3,137.71,137.24,137.59,42202.0
2021-12-02 12:30:00,137.59,137.74,137.06,137.25,60858.0,137.59,137.74,137.06,137.25,60858.0
2021-12-02 12:35:00,137.14,137.14,136.8,136.95,10945.0,137.14,137.14,136.8,136.95,10945.0
2021-12-02 12:40:00,136.9,136.9,136.41,136.41,45419.0,136.9,136.9,136.41,136.41,45419.0
2021-12-02 12:45:00,136.47,136.61,136.38,136.61,14452.0,136.47,136.61,136.38,136.61,14452.0
2021-12-02 12:50:00,136.68,136.72,136.13,136.17,12993.0,136.68,136.72,136.13,136.17,12993.0
2021-12-02 12:55:00,136.16,136.27,135.97,136.25,26392.0,136.16,136.27,135.97,136.25,26392.0
2021-12-02 13:00:00,136.2,136.3,135.88,136.19,20377.0,136.2,136.3,135.88,136.19,20377.0
2021-12-02 13:05:00,136.21,136.21,135.71,135.82,37066.0,136.21,136.21,135.71,135.82,37066.0
2021-12-02 13:10:00,135.84,135.84,135.38,135.38,32847.0,135.84,135.84,135.38,135.38,32847.0
2021-12-02 13:15:00,135.37,135.45,134.95,135.4,64883.0,135.37,135.45,134.95,135.4,64883.0
2021-12-02 13:20:00,135.45,135.61,135.05,135.19,13929.0,135.45,135.61,135.05,135.19,13929.0
2021-12-02 13:25:00,135.19,135.28,135.04,135.14,18223.0,135.19,135.28,135.04,135.14,18223.0
2021-12-02 13:30:00,135.15,135.36,134.99,135.31,31922.0,135.15,135.36,134.99,135.31,31922.0
2021-12-02 13:35:00,135.37,135.37,135.1,135.24,27487.0,135.37,135.37,135.1,135.24,27487.0
2021-12-02 13:40:00,135.25,135.35,135.03,135.12,38517.0,135.25,135.35,135.03,135.12,38517.0
2021-12-02 13:45:00,135.14,135.14,134.77,135.01,14222.0,135.14,135.14,134.77,135.01,14222.0
2021-12-02 13:50:00,135.01,135.31,134.95,135.18,38806.0,135.01,135.31,134.95,135.18,38806.0
2021-12-02 13:55:00,135.18,135.35,135.12,135.31,41282.0,135.18,135.35,135.12,135.31,41282.0
2021-12-02 14:00:00,135.31,135.31,134.74,135.09,142408.0,135.31,135.31,134.74,135.09,142408.0
2021-12-02 14:05:00,135.12,135.24,134.86,135.11,20314.0,135.12,135.24,134.86,135.11,20314.0
2021-12-02 14:10:00,135.13,135.22,134.89,134.91,23014.0,135.13,135.22,134.89,134.91,23014.0
2021-12-02 14:15:00,134.99,135.09,134.86,135.0,14241.0,134.99,135.09,134.86,135.0,14241.0
2021-12-02 14:20:00,135.01,135.06,134.8,134.99,22777.0,135.01,135.06,134.8,134.99,22777.0
2021-12-02 14:25:00,135.0,135.24,134.89,135.16,31516.0,135.0,135.24,134.89,135.16,31516.0
2021-12-02 14:30:00,135.12,135.42,134.93,134.93,45130.0,135.12,135.42,134.93,134.93,45130.0
2021-12-02 14:35:00,134.94,135.16,134.7,134.96,25409.0,134.94,135.16,134.7,134.96,25409.0
2021-12-02 14:40:00,134.95,135.04,134.7,134.7,16741.0,134.95,135.04,134.7,134.7,16741.0
2021-12-02 14:45:00,134.71,134.75,134.54,134.56,23920.0,134.71,134.75,134.54,134.56,23920.0
2021-12-02 14:50:00,134.56,134.69,134.49,134.53,15103.0,134.56,134.69,134.49,134.53,15103.0
2021-12-02 14:55:00,134.55,135.09,134.54,135.06,23114.0,134.55,135.09,134.54,135.06,23114.0
2021-12-02 15:00:00,135.1,135.1,134.87,135.0,13678.0,135.1,135.1,134.87,135.0,13678.0
2021-12-02 15:05:00,134.98,135.14,134.78,134.84,16657.0,134.98,135.14,134.78,134.84,16657.0
2021-12-02 15:10:00,134.84,135.05,134.62,135.0,18141.0,134.84,135.05,134.62,135.0,18141.0
2021-12-02 15:15:00,135.02,135.07,134.85,134.94,12548.0,135.02,135.07,134.85,134.94,12548.0
2021-12-02 15:20:00,134.94,135.06,134.84,134.99,12412.0,134.94,135.06,134.84,134.99,12412.0
2021-12-02 15:25:00,135.07,135.17,134.89,134.94,9197.0,135.07,135.17,134.89,134.94,9197.0
2021-12-02 15:30:00,134.97,135.33,134.93,134.96,27867.0,134.97,135.33,134.93,134.96,27867.0
2021-12-02 15:35:00,134.94,135.07,134.83,134.93,26174.0,134.94,135.07,134.83,134.93,26174.0
2021-12-02 15:40:00,134.96,135.14,134.92,135.0,20807.0,134.96,135.14,134.92,135.0,20807.0
2021-12-02 15:45:00,135.0,135.18,134.82,135.1,51992.0,135.0,135.18,134.82,135.1,51992.0
2021-12-02 15:50:00,135.04,135.28,134.76,134.8,74861.0,135.04,135.28,134.76,134.8,74861.0
2021-12-02 15:55:00,134.75,134.9,134.6,134.79,160302.0,134.75,134.9,134.6,134.79,160302.0
2021-12-03 09:30:00,135.12,135.96,135.06,135.33,18935.0,135.12,135.96,135.06,135.33,18935.0
2021-12-03 09:35:00,134.9,135.22,134.85,135.06,10373.0,134.9,135.22,134.85,135.06,10373.0
2021-12-03 09:40:00,135.03,135.55,134.75,134.96,38053.0,135.03,135.55,134.75,134.96,38053.0
2021-12-03 09:45:00,134.85,135.12,134.54,134.8,20490.0,134.85,135.12,134.54,134.8,20490.0
2021-12-03 09:50:00,134.68,134.86,134.4,134.6,6614.0,134.68,134.86,134.4,134.6,6614.0
2021-12-03 09:55:00,134.51,134.84,134.46,134.46,5510.0,134.51,134.84,134.46,134.46,5510.0
2021-12-03 10:00:00,134.59,135.0,134.59,134.88,7309.0,134.59,135.0,134.59,134.88,7309.0
2021-12-03 10:05:00,135.0,135.0,134.12,134.13,23085.0,135.0,135.0,134.12,134.13,23085.0
2021-12-03 10:10:00,134.14,134.79,134.07,134.58,8722.0,134.14,134.79,134.07,134.58,8722.0
2021-12-03 10:15:00,134.49,135.1,134.48,134.89,10141.0,134.49,135.1,134.48,134.89,10141.0
2021-12-03 10:20:00,134.82,135.03,134.7,135.03,9300.0,134.82,135.03,134.7,135.03,9300.0
2021-12-03 10:25:00,134.97,135.66,134.83,135.52,19882.0,134.97,135.66,134.83,135.52,19882.0
2021-12-03 10:30:00,135.48,135.56,134.99,135.18,17926.0,135.48,135.56,134.99,135.18,17926.0
2021-12-03 10:35:00,135.22,135.24,135.01,135.14,24917.0,135.22,135.24,135.01,135.14,24917.0
2021-12-03 10:40:00,135.05,135.28,135.01,135.21,18030.0,135.05,135.28,135.01,135.21,18030.0
2021-12-03 10:45:00,135.22,135.35,135.15,135.25,20334.0,135.22,135.35,135.15,135.25,20334.0
2021-12-03 10:50:00,135.27,135.69,135.14,135.69,15832.0,135.27,135.69,135.14,135.69,15832.0
2021-12-03 10:55:00,135.68,135.84,135.5,135.71,28598.0,135.68,135.84,135.5,135.71,28598.0
2021-12-03 11:00:00,135.69,136.0,135.65,136.0,24033.0,135.69,136.0,135.65,136.0,24033.0
2021-12-03 11:05:00,135.99,135.99,135.37,135.53,15605.0,135.99,135.99,135.37,135.53,15605.0
2021-12-03 11:10:00,135.61,136.16,135.55,135.94,18355.0,135.61,136.16,135.55,135.94,18355.0
2021-12-03 11:15:00,135.97,136.25,135.85,136.17,10183.0,135.97,136.25,135.85,136.17,10183.0
2021-12-03 11:20:00,136.14,136.7,136.1,136.47,13518.0,136.14,136.7,136.1,136.47,13518.0
2021-12-03 11:25:00,136.5,137.03,136.49,137.03,11886.0,136.5,137.03,136.49,137.03,11886.0
2021-12-03 11:30:00,137.03,137.23,136.99,137.1,17442.0,137.03,137.23,136.99,137.1,17442.0
2021-12-03 11:35:00,137.05,137.31,136.87,136.9,13768.0,137.05,137.31,136.87,136.9,13768.0
2021-12-03 11:40:00,136.95,137.09,136.69,136.95,28860.0,136.95,137.09,136.69,136.95,28860.0
2021-12-03 11:45:00,136.94,136.98,136.57,136.79,29416.0,136.94,136.98,136.57,136.79,29416.0
2021-12-03 11:50:00,136.85,136.85,135.9,136.31,42326.0,136.85,136.85,135.9,136.31,42326.0
2021-12-03 11:55:00,136.21,136.21,135.72,135.76,4197.0,136.21,136.21,135.72,135.76,4197.0
2021-12-03 12:00:00,135.73,135.9,135.67,135.67,3888.0,135.73,135.9,135.67,135.67,3888.0
2021-12-03 12:05:00,135.73,135.93,135.5,135.91,6937.0,135.73,135.93,135.5,135.91,6937.0
2021-12-03 12:10:00,135.88,136.03,135.82,135.98,6399.0,135.88,136.03,135.82,135.98,6399.0
2021-12-03 12:15:00,135.88,136.37,135.88,136.37,4421.0,135.88,136.37,135.88,136.37,4421.0
2021-12-03 12:20:00,136.41,136.58,136.35,136.35,2449.0,136.41,136.58,136.35,136.35,2449.0
2021-12-03 12:25:00,136.31,136.36,136.08,136.08,3600.0,136.31,136.36,136.08,136.08,3600.0
2021-12-03 12:30:00,136.07,136.14,135.89,136.0,4869.0,136.07,136.14,135.89,136.0,4869.0
2021-12-03 12:35:00,136.0,136.42,135.99,136.3,3879.0,136.0,136.42,135.99,136.3,3879.0
2021-12-03 12:40:00,136.31,136.37,136.13,136.16,6879.0,136.31,136.37,136.13,136.16,6879.0
2021-12-03 12:45:00,136.1,136.16,135.96,136.06,5636.0,136.1,136.16,135.96,136.06,5636.0
2021-12-03 12:50:00,136.15,136.26,135.91,136.03,4321.0,136.15,136.26,135.91,136.03,4321.0
2021-12-03 12:55:00,135.89,136.1,135.88,136.1,2105.0,135.89,136.1,135.88,136.1,2105.0
2021-12-03 13:00:00,135.94,136.0,135.8,135.93,3700.0,135.94,136.0,135.8,135.93,3700.0
2021-12-03 13:05:00,135.94,136.12,135.91,136.02,3100.0,135.94,136.12,135.91,136.02,3100.0
2021-12-03 13:10:00,136.06,136.1,135.86,135.9,4316.0,136.06,136.1,135.86,135.9,4316.0
2021-12-03 13:15:00,135.87,136.43,135.86,136.38,6179.0,135.87,136.43,135.86,136.38,6179.0
2021-12-03 13:20:00,136.39,136.39,136.2,136.32,4492.0,136.39,136.39,136.2,136.32,4492.0
2021-12-03 13:25:00,136.32,136.5,136.31,136.31,7714.0,136.32,136.5,136.31,136.31,7714.0
2021-12-03 13:30:00,136.31,136.46,136.24,136.41,8608.0,136.31,136.46,136.24,136.41,8608.0
2021-12-03 13:35:00,136.41,136.51,136.32,136.44,9206.0,136.41,136.51,136.32,136.44,9206.0
2021-12-03 13:40:00,136.49,136.61,136.41,136.55,7471.0,136.49,136.61,136.41,136.55,7471.0
2021-12-03 13:45:00,136.51,136.66,136.42,136.53,5202.0,136.51,136.66,136.42,136.53,5202.0
2021-12-03 13:50:00,136.53,136.73,136.49,136.59,5200.0,136.53,136.73,136.49,136.59,5200.0
2021-12-03 13:55:00,136.55,136.6,136.41,136.41,9560.0,136.55,136.6,136.41,136.41,9560.0
2021-12-03 14:00:00,136.47,136.62,136.38,136.53,11233.0,136.47,136.62,136.38,136.53,11233.0
2021-12-03 14:05:00,136.51,136.57,136.38,136.4,12204.0,136.51,136.57,136.38,136.4,12204.0
2021-12-03 14:10:00,136.4,136.57,136.4,136.43,16530.0,136.4,136.57,136.4,136.43,16530.0
2021-12-03 14:15:00,136.43,136.53,136.28,136.37,59453.0,136.43,136.53,136.28,136.37,59453.0
2021-12-03 14:20:00,136.37,136.92,136.19,136.84,43393.0,136.37,136.92,136.19,136.84,43393.0
2021-12-03 14:25:00,136.84,136.84,136.57,136.69,7424.0,136.84,136.84,136.57,136.69,7424.0
2021-12-03 14:30:00,136.7,136.7,136.43,136.52,15808.0,136.7,136.7,136.43,136.52,15808.0
2021-12-03 14:35:00,136.55,136.66,136.42,136.46,10597.0,136.55,136.66,136.42,136.46,10597.0
2021-12-03 14:40:00,136.51,136.72,136.49,136.72,7110.0,136.51,136.72,136.49,136.72,7110.0
2021-12-03 14:45:00,136.69,136.69,136.44,136.49,7555.0,136.69,136.69,136.44,136.49,7555.0
2021-12-03 14:50:00,136.51,136.62,136.45,136.46,10823.0,136.51,136.62,136.45,136.46,10823.0
2021-12-03 14:55:00,136.43,136.6,136.41,136.43,13886.0,136.43,136.6,136.41,136.43,13886.0
2021-12-03 15:00:00,136.44,136.44,136.12,136.32,39264.0,136.44,136.44,136.12,136.32,39264.0
2021-12-03 15:05:00,136.31,136.6,136.19,136.24,17424.0,136.31,136.6,136.19,136.24,17424.0
2021-12-03 15:10:00,136.24,136.69,136.23,136.5,37991.0,136.24,136.69,136.23,136.5,37991.0
2021-12-03 15:15:00,136.5,136.61,136.35,136.54,29575.0,136.5,136.61,136.35,136.54,29575.0
2021-12-03 15:20:00,136.57,136.98,136.57,136.87,13771.0,136.57,136.98,136.57,136.87,13771.0
2021-12-03 15:25:00,136.85,137.01,136.67,136.75,13758.0,136.85,137.01,136.67,136.75,13758.0
2021-12-03 15:30:00,136.69,137.04,136.62,136.99,19378.0,136.69,137.04,136.62,136.99,19378.0
2021-12-03 15:35:00,136.96,136.96,136.67,136.8,20348.0,136.96,136.96,136.67,136.8,20348.0
2021-12-03 15:40:00,136.81,136.86,136.54,136.54,12443.0,136.81,136.86,136.54,136.54,12443.0
2021-12-03 15:45:00,136.56,136.61,136.46,136.47,32684.0,136.56,136.61,136.46,136.47,32684.0
2021-12-03 15:50:00,136.54,137.14,136.35,137.0,72362.0,136.54,137.14,136.35,137.0,72362.0
2021-12-03 15:55:00,136.94,137.2,136.85,137.08,149109.0,136.94,137.2,136.85,137.08,149109.0
2021-12-06 09:30:00,137.84,138.15,136.64,137.35,60676.0,137.84,138.15,136.64,137.35,60676.0
2021-12-06 09:35:00,137.6,137.93,136.52,137.66,31063.0,137.6,137.93,136.52,137.66,31063.0
2021-12-06 09:40:00,137.6,137.8,137.06,137.35,13602.0,137.6,137.8,137.06,137.35,13602.0
2021-12-06 09:45:00,137.18,138.1,137.18,137.59,18229.0,137.18,138.1,137.18,137.59,18229.0
2021-12-06 09:50:00,137.65,137.76,137.32,137.62,13629.0,137.65,137.76,137.32,137.62,13629.0
2021-12-06 09:55:00,137.55,138.61,137.26,138.5,12050.0,137.55,138.61,137.26,138.5,12050.0
2021-12-06 10:00:00,138.5,138.95,138.5,138.74,15401.0,138.5,138.95,138.5,138.74,15401.0
2021-12-06 10:05:00,138.7,139.2,138.6,138.78,20041.0,138.7,139.2,138.6,138.78,20041.0
2021-12-06 10:10:00,138.71,139.58,138.71,139.5,10250.0,138.71,139.58,138.71,139.5,10250.0
2021-12-06 10:15:00,139.59,139.75,139.18,139.23,16594.0,139.59,139.75,139.18,139.23,16594.0
2021-12-06 10:20:00,139.13,139.55,139.09,139.19,7961.0,139.13,139.55,139.09,139.19,7961.0
2021-12-06 10:25:00,139.13,139.39,139.0,139.32,13067.0,139.13,139.39,139.0,139.32,13067.0
2021-12-06 10:30:00,139.22,139.22,138.63,139.06,14183.0,139.22,139.22,138.63,139.06,14183.0
2021-12-06 10:35:00,138.96,138.96,138.52,138.57,8192.0,138.96,138.96,138.52,138.57,8192.0
2021-12-06 10:40:00,138.52,139.11,138.45,138.9,12439.0,138.52,139.11,138.45,138.9,12439.0
2021-12-06 10:45:00,138.9,139.47,138.76,139.47,14549.0,138.9,139.47,138.76,139.47,14549.0
2021-12-06 10:50:00,139.4,139.48,139.0,139.24,8576.0,139.4,139.48,139.0,139.24,8576.0
2021-12-06 10:55:00,139.24,139.32,138.91,139.21,15097.0,139.24,139.32,138.91,139.21,15097.0
2021-12-06 11:00:00,139.21,139.31,138.96,138.96,8260.0,139.21,139.31,138.96,138.96,8260.0
2021-12-06 11:05:00,138.9,139.06,138.63,138.84,13901.0,138.9,139.06,138.63,138.84,13901.0
2021-12-06 11:10:00,138.93,139.16,138.54,138.91,16883.0,138.93,139.16,138.54,138.91,16883.0
2021-12-06 11:15:00,138.8,139.19,138.75,139.06,9615.0,138.8,139.19,138.75,139.06,9615.0
2021-12-06 11:20:00,139.05,139.2,138.95,139.09,5900.0,139.05,139.2,138.95,139.09,5900.0
2021-12-06 11:25:00,139.09,139.22,138.89,139.22,7124.0,139.09,139.22,138.89,139.22,7124.0
2021-12-06 11:30:00,139.23,139.47,139.1,139.22,11339.0,139.23,139.47,139.1,139.22,11339.0
2021-12-06 11:35:00,139.25,139.88,139.13,139.83,19882.0,139.25,139.88,139.13,139.83,19882.0
2021-12-06 11:40:00,139.83,140.19,139.82,140.08,12733.0,139.83,140.19,139.82,140.08,12733.0
2021-12-06 11:45:00,140.09,140.2,139.65,139.65,19672.0,140.09,140.2,139.65,139.65,19672.0
2021-12-06 11:50:00,139.7,139.86,139.47,139.51,9968.0,139.7,139.86,139.47,139.51,9968.0
2021-12-06 11:55:00,139.44,139.51,139.21,139.5,11027.0,139.44,139.51,139.21,139.5,11027.0
2021-12-06 12:00:00,139.5,139.62,139.25,139.3,7910.0,139.5,139.62,139.25,139.3,7910.0
2021-12-06 12:05:00,139.26,139.45,139.0,139.14,7565.0,139.26,139.45,139.0,139.14,7565.0
2021-12-06 12:10:00,139.21,139.35,139.08,139.35,10845.0,139.21,139.35,139.08,139.35,10845.0
2021-12-06 12:15:00,139.3,139.44,139.16,139.44,4950.0,139.3,139.44,139.16,139.44,4950.0
2021-12-06 12:20:00,139.4,139.41,139.05,139.17,6087.0,139.4,139.41,139.05,139.17,6087.0
2021-12-06 12:25:00,139.22,139.29,139.12,139.26,5240.0,139.22,139.29,139.12,139.26,5240.0
2021-12-06 12:30:00,139.23,139.43,139.16,139.41,11608.0,139.23,139.43,139.16,139.41,11608.0
2021-12-06 12:35:00,139.45,139.45,139.19,139.37,6648.0,139.45,139.45,139.19,139.37,6648.0
2021-12-06 12:40:00,139.39,139.52,139.25,139.37,4591.0,139.39,139.52,139.25,139.37,4591.0
2021-12-06 12:45:00,139.34,139.52,139.29,139.29,12285.0,139.34,139.52,139.29,139.29,12285.0
2021-12-06 12:50:00,139.26,139.45,139.25,139.37,8499.0,139.26,139.45,139.25,139.37,8499.0
2021-12-06 12:55:00,139.34,139.35,139.22,139.31,8713.0,139.34,139.35,139.22,139.31,8713.0
2021-12-06 13:00:00,139.32,139.4,139.23,139.38,7950.0,139.32,139.4,139.23,139.38,7950.0
2021-12-06 13:05:00,139.35,139.43,139.25,139.41,4536.0,139.35,139.43,139.25,139.41,4536.0
2021-12-06 13:10:00,139.42,139.46,139.26,139.26,17139.0,139.42,139.46,139.26,139.26,17139.0
2021-12-06 13:15:00,139.27,139.37,139.25,139.31,6312.0,139.27,139.37,139.25,139.31,6312.0
2021-12-06 13:20:00,139.32,139.39,139.22,139.34,9574.0,139.32,139.39,139.22,139.34,9574.0
2021-12-06 13:25:00,139.32,139.51,139.31,139.38,10475.0,139.32,139.51,139.31,139.38,10475.0
2021-12-06 13:30:00,139.38,139.39,139.22,139.25,7742.0,139.38,139.39,139.22,139.25,7742.0
2021-12-06 13:35:00,139.29,139.56,139.26,139.53,9602.0,139.29,139.56,139.26,139.53,9602.0
2021-12-06 13:40:00,139.52,139.61,139.48,139.51,5767.0,139.52,139.61,139.48,139.51,5767.0
2021-12-06 13:45:00,139.48,139.51,139.35,139.41,5775.0,139.48,139.51,139.35,139.41,5775.0
2021-12-06 13:50:00,139.41,139.41,139.25,139.33,10944.0,139.41,139.41,139.25,139.33,10944.0
2021-12-06 13:55:00,139.33,139.41,139.23,139.3,7740.0,139.33,139.41,139.23,139.3,7740.0
2021-12-06 14:00:00,139.25,139.3,138.92,139.28,74250.0,139.25,139.3,138.92,139.28,74250.0
2021-12-06 14:05:00,139.15,139.21,138.77,138.79,11413.0,139.15,139.21,138.77,138.79,11413.0
2021-12-06 14:10:00,138.8,138.93,138.69,138.75,7015.0,138.8,138.93,138.69,138.75,7015.0
2021-12-06 14:15:00,138.71,138.83,138.55,138.63,6498.0,138.71,138.83,138.55,138.63,6498.0
2021-12-06 14:20:00,138.6,138.6,138.29,138.5,12177.0,138.6,138.6,138.29,138.5,12177.0
2021-12-06 14:25:00,138.5,138.63,138.34,138.39,11765.0,138.5,138.63,138.34,138.39,11765.0
2021-12-06 14:30:00,138.37,138.45,138.29,138.4,20920.0,138.37,138.45,138.29,138.4,20920.0
2021-12-06 14:35:00,138.4,138.4,138.0,138.16,16545.0,138.4,138.4,138.0,138.16,16545.0
2021-12-06 14:40:00,138.12,138.28,138.05,138.08,7409.0,138.12,138.28,138.05,138.08,7409.0
2021-12-06 14:45:00,138.05,138.2,137.77,137.84,10005.0,138.05,138.2,137.77,137.84,10005.0
2021-12-06 14:50:00,137.8,137.97,137.68,137.85,13479.0,137.8,137.97,137.68,137.85,13479.0
2021-12-06 14:55:00,137.83,138.18,137.77,137.92,17434.0,137.83,138.18,137.77,137.92,17434.0
2021-12-06 15:00:00,138.05,138.29,137.99,138.0,9378.0,138.05,138.29,137.99,138.0,9378.0
2021-12-06 15:05:00,138.0,138.23,138.0,138.12,10398.0,138.0,138.23,138.0,138.12,10398.0
2021-12-06 15:10:00,138.12,138.16,137.96,138.04,12439.0,138.12,138.16,137.96,138.04,12439.0
2021-12-06 15:15:00,138.05,138.27,138.0,138.24,11431.0,138.05,138.27,138.0,138.24,11431.0
2021-12-06 15:20:00,138.2,138.29,138.13,138.29,16500.0,138.2,138.29,138.13,138.29,16500.0
2021-12-06 15:25:00,138.25,138.31,138.07,138.3,18037.0,138.25,138.31,138.07,138.3,18037.0
2021-12-06 15:30:00,138.3,138.36,138.16,138.32,21483.0,138.3,138.36,138.16,138.32,21483.0
2021-12-06 15:35:00,138.26,138.47,138.22,138.39,18182.0,138.26,138.47,138.22,138.39,18182.0
2021-12-06 15:40:00,138.39,138.4,138.23,138.39,28063.0,138.39,138.4,138.23,138.39,28063.0
2021-12-06 15:45:00,138.37,138.37,138.04,138.1,24795.0,138.37,138.37,138.04,138.1,24795.0
2021-12-06 15:50:00,138.14,138.28,138.02,138.23,50104.0,138.14,138.28,138.02,138.23,50104.0
2021-12-06 15:55:00,138.22,138.23,137.74,137.79,131861.0,138.22,138.23,137.74,137.79,131861.0
2021-12-07 09:30:00,138.26,138.73,137.32,138.23,40444.0,138.26,138.73,137.32,138.23,40444.0
2021-12-07 09:35:00,138.5,138.72,137.91,138.26,22261.0,138.5,138.72,137.91,138.26,22261.0
2021-12-07 09:40:00,138.4,138.53,138.15,138.2,15854.0,138.4,138.53,138.15,138.2,15854.0
2021-12-07 09:45:00,138.18,138.47,137.59,137.84,19479.0,138.18,138.47,137.59,137.84,19479.0
2021-12-07 09:50:00,137.88,137.88,137.23,137.44,15302.0,137.88,137.88,137.23,137.44,15302.0
2021-12-07 09:55:00,137.38,137.8,137.18,137.74,29931.0,137.38,137.8,137.18,137.74,29931.0
2021-12-07 10:00:00,137.78,138.13,137.61,138.09,23670.0,137.78,138.13,137.61,138.09,23670.0
2021-12-07 10:05:00,138.24,138.68,138.24,138.64,13370.0,138.24,138.68,138.24,138.64,13370.0
2021-12-07 10:10:00,138.64,138.82,138.55,138.77,13376.0,138.64,138.82,138.55,138.77,13376.0
2021-12-07 10:15:00,138.75,138.99,138.41,138.66,15566.0,138.75,138.99,138.41,138.66,15566.0
2021-12-07 10:20:00,138.72,138.78,138.41,138.55,23034.0,138.72,138.78,138.41,138.55,23034.0
2021-12-07 10:25:00,138.55,138.75,138.45,138.7,15355.0,138.55,138.75,138.45,138.7,15355.0
2021-12-07 10:30:00,138.91,139.06,138.6,138.74,19454.0,138.91,139.06,138.6,138.74,19454.0
2021-12-07 10:35:00,138.74,138.89,138.61,138.89,10749.0,138.74,138.89,138.61,138.89,10749.0
2021-12-07 10:40:00,138.85,138.85,138.44,138.57,29199.0,138.85,138.85,138.44,138.57,29199.0
2021-12-07 10:45:00,138.6,138.82,138.57,138.64,12077.0,138.6,138.82,138.57,138.64,12077.0
2021-12-07 10:50:00,138.64,139.0,138.61,138.96,7994.0,138.64,139.0,138.61,138.96,7994.0
2021-12-07 10:55:00,138.92,138.92,138.63,138.68,8531.0,138.92,138.92,138.63,138.68,8531.0
2021-12-07 11:00:00,138.69,139.05,138.67,138.8,13019.0,138.69,139.05,138.67,138.8,13019.0
2021-12-07 11:05:00,138.76,138.8,138.55,138.57,5859.0,138.76,138.8,138.55,138.57,5859.0
2021-12-07 11:10:00,138.57,138.57,138.28,138.42,11859.0,138.57,138.57,138.28,138.42,11859.0
2021-12-07 11:15:00,138.41,138.62,138.36,138.62,8584.0,138.41,138.62,138.36,138.62,8584.0
2021-12-07 11:20:00,138.61,139.07,138.6,138.8,15023.0,138.61,139.07,138.6,138.8,15023.0
2021-12-07 11:25:00,138.84,139.17,138.79,138.89,13300.0,138.84,139.17,138.79,138.89,13300.0
2021-12-07 11:30:00,138.85,139.15,138.85,139.06,13804.0,138.85,139.15,138.85,139.06,13804.0
2021-12-07 11:35:00,139.04,139.05,138.92,138.95,5419.0,139.04,139.05,138.92,138.95,5419.0
2021-12-07 11:40:00,138.91,138.99,138.69,138.69,8220.0,138.91,138.99,138.69,138.69,8220.0
2021-12-07 11:45:00,138.64,138.68,138.51,138.56,5700.0,138.64,138.68,138.51,138.56,5700.0
2021-12-07 11:50:00,138.51,138.57,138.43,138.49,6648.0,138.51,138.57,138.43,138.49,6648.0
2021-12-07 11:55:00,138.51,138.67,138.44,138.55,5344.0,138.51,138.67,138.44,138.55,5344.0
2021-12-07 12:00:00,138.49,138.52,138.38,138.42,6902.0,138.49,138.52,138.38,138.42,6902.0
2021-12-07 12:05:00,138.42,138.6,138.36,138.6,6218.0,138.42,138.6,138.36,138.6,6218.0
2021-12-07 12:10:00,138.56,138.6,138.35,138.37,6957.0,138.56,138.6,138.35,138.37,6957.0
2021-12-07 12:15:00,138.37,138.4,138.19,138.32,23589.0,138.37,138.4,138.19,138.32,23589.0
2021-12-07 12:20:00,138.35,138.61,138.35,138.35,14878.0,138.35,138.61,138.35,138.35,14878.0
2021-12-07 12:25:00,138.37,138.42,138.25,138.33,14320.0,138.37,138.42,138.25,138.33,14320.0
2021-12-07 12:30:00,138.3,138.42,138.28,138.42,10015.0,138.3,138.42,138.28,138.42,10015.0
2021-12-07 12:35:00,138.36,138.42,138.32,138.32,6126.0,138.36,138.42,138.32,138.32,6126.0
2021-12-07 12:40:00,138.32,138.43,138.31,138.43,11359.0,138.32,138.43,138.31,138.43,11359.0
2021-12-07 12:45:00,138.42,138.57,138.21,138.33,7831.0,138.42,138.57,138.21,138.33,7831.0
2021-12-07 12:50:00,138.33,138.44,138.11,138.14,7618.0,138.33,138.44,138.11,138.14,7618.0
2021-12-07 12:55:00,138.21,138.3,138.08,138.3,5299.0,138.21,138.3,138.08,138.3,5299.0
2021-12-07 13:00:00,138.31,138.32,138.05,138.1,4441.0,138.31,138.32,138.05,138.1,4441.0
2021-12-07 13:05:00,138.1,138.16,137.93,138.06,6045.0,138.1,138.16,137.93,138.06,6045.0
2021-12-07 13:10:00,137.98,138.05,137.86,138.01,10181.0,137.98,138.05,137.86,138.01,10181.0
2021-12-07 13:15:00,138.01,138.26,138.01,138.2,6635.0,138.01,138.26,138.01,138.2,6635.0
2021-12-07 13:20:00,138.25,138.33,138.16,138.26,8602.0,138.25,138.33,138.16,138.26,8602.0
2021-12-07 13:25:00,138.22,138.55,138.22,138.55,7816.0,138.22,138.55,138.22,138.55,7816.0
2021-12-07 13:30:00,138.52,138.54,138.45,138.51,3410.0,138.52,138.54,138.45,138.51,3410.0
2021-12-07 13:35:00,138.49,138.5,138.29,138.39,21233.0,138.49,138.5,138.29,138.39,21233.0
2021-12-07 13:40:00,138.41,138.56,138.41,138.49,3724.0,138.41,138.56,138.41,138.49,3724.0
2021-12-07 13:45:00,138.41,138.54,138.41,138.41,4274.0,138.41,138.54,138.41,138.41,4274.0
2021-12-07 13:50:00,138.38,138.5,138.37,138.41,2974.0,138.38,138.5,138.37,138.41,2974.0
2021-12-07 13:55:00,138.37,138.45,138.36,138.38,5848.0,138.37,138.45,138.36,138.38,5848.0
2021-12-07 14:00:00,138.38,138.45,138.31,138.34,18481.0,138.38,138.45,138.31,138.34,18481.0
2021-12-07 14:05:00,138.34,138.48,138.31,138.47,8581.0,138.34,138.48,138.31,138.47,8581.0
2021-12-07 14:10:00,138.48,138.65,138.42,138.55,6827.0,138.48,138.65,138.42,138.55,6827.0
2021-12-07 14:15:00,138.56,138.61,138.41,138.41,12627.0,138.56,138.61,138.41,138.41,12627.0
2021-12-07 14:20:00,138.42,138.53,138.37,138.52,7387.0,138.42,138.53,138.37,138.52,7387.0
2021-12-07 14:25:00,138.51,138.56,138.45,138.52,6497.0,138.51,138.56,138.45,138.52,6497.0
2021-12-07 14:30:00,138.49,138.55,138.36,138.36,5517.0,138.49,138.55,138.36,138.36,5517.0
2021-12-07 14:35:00,138.37,138.39,138.19,138.3,7305.0,138.37,138.39,138.19,138.3,7305.0
2021-12-07 14:40:00,138.37,138.54,138.36,138.54,4385.0,138.37,138.54,138.36,138.54,4385.0
2021-12-07 14:45:00,138.51,138.56,138.36,138.37,6484.0,138.51,138.56,138.36,138.37,6484.0
2021-12-07 14:50:00,138.37,138.43,138.34,138.42,5320.0,138.37,138.43,138.34,138.42,5320.0
2021-12-07 14:55:00,138.4,138.45,138.26,138.26,7111.0,138.4,138.45,138.26,138.26,7111.0
2021-12-07 15:00:00,138.26,138.33,138.16,138.21,9759.0,138.26,138.33,138.16,138.21,9759.0
2021-12-07 15:05:00,138.22,138.28,137.99,138.09,9988.0,138.22,138.28,137.99,138.09,9988.0
2021-12-07 15:10:00,138.07,138.09,137.97,138.04,8067.0,138.07,138.09,137.97,138.04,8067.0
2021-12-07 15:15:00,138.04,138.09,137.99,138.02,12271.0,138.04,138.09,137.99,138.02,12271.0
2021-12-07 15:20:00,138.04,138.09,137.86,137.87,15971.0,138.04,138.09,137.86,137.87,15971.0
2021-12-07 15:25:00,137.87,137.94,137.82,137.85,14342.0,137.87,137.94,137.82,137.85,14342.0
2021-12-07 15:30:00,137.88,138.01,137.87,137.9,11894.0,137.88,138.01,137.87,137.9,11894.0
2021-12-07 15:35:00,137.87,138.01,137.87,137.97,10229.0,137.87,138.01,137.87,137.97,10229.0
2021-12-07 15:40:00,137.99,138.05,137.89,137.96,21159.0,137.99,138.05,137.89,137.96,21159.0
2021-12-07 15:45:00,137.94,138.0,137.79,137.8,16282.0,137.94,138.0,137.79,137.8,16282.0
2021-12-07 15:50:00,137.8,137.85,137.64,137.84,29174.0,137.8,137.85,137.64,137.84,29174.0
2021-12-07 15:55:00,137.82,138.12,137.76,137.97,110992.0,137.82,138.12,137.76,137.97,110992.0
2021-12-08 09:30:00,138.6,138.85,137.61,137.62,28810.0,138.6,138.85,137.61,137.62,28810.0
2021-12-08 09:35:00,137.6,137.94,137.01,137.93,11807.0,137.6,137.94,137.01,137.93,11807.0
2021-12-08 09:40:00,138.22,138.67,137.74,138.45,16016.0,138.22,138.67,137.74,138.45,16016.0
2021-12-08 09:45:00,138.65,138.65,138.36,138.52,19280.0,138.65,138.65,138.36,138.52,19280.0
2021-12-08 09:50:00,138.4,138.65,138.33,138.46,11680.0,138.4,138.65,138.33,138.46,11680.0
2021-12-08 09:55:00,138.5,138.71,138.37,138.42,10279.0,138.5,138.71,138.37,138.42,10279.0
2021-12-08 10:00:00,138.51,138.6,138.34,138.5,11069.0,138.51,138.6,138.34,138.5,11069.0
2021-12-08 10:05:00,138.44,138.44,138.12,138.22,19720.0,138.44,138.44,138.12,138.22,19720.0
2021-12-08 10:10:00,138.25,138.3,137.75,137.78,7221.0,138.25,138.3,137.75,137.78,7221.0
2021-12-08 10:15:00,137.83,138.03,137.75,137.83,4646.0,137.83,138.03,137.75,137.83,4646.0
2021-12-08 10:20:00,137.77,137.87,137.15,137.15,16095.0,137.77,137.87,137.15,137.15,16095.0
2021-12-08 10:25:00,137.09,137.66,137.09,137.21,11583.0,137.09,137.66,137.09,137.21,11583.0
2021-12-08 10:30:00,137.17,137.47,137.17,137.2,6900.0,137.17,137.47,137.17,137.2,6900.0
2021-12-08 10:35:00,137.3,137.31,136.33,136.51,31749.0,137.3,137.31,136.33,136.51,31749.0
2021-12-08 10:40:00,136.64,136.83,136.47,136.57,16827.0,136.64,136.83,136.47,136.57,16827.0
2021-12-08 10:45:00,136.66,136.66,136.17,136.17,16083.0,136.66,136.66,136.17,136.17,16083.0
2021-12-08 10:50:00,136.13,136.25,135.9,136.0,7885.0,136.13,136.25,135.9,136.0,7885.0
2021-12-08 10:55:00,136.06,136.07,135.66,135.93,11300.0,136.06,136.07,135.66,135.93,11300.0
2021-12-08 11:00:00,135.88,136.09,135.87,136.09,10930.0,135.88,136.09,135.87,136.09,10930.0
2021-12-08 11:05:00,136.09,136.32,136.0,136.24,11882.0,136.09,136.32,136.0,136.24,11882.0
2021-12-08 11:10:00,136.24,136.49,136.23,136.4,8316.0,136.24,136.49,136.23,136.4,8316.0
2021-12-08 11:15:00,136.43,136.54,136.38,136.5,6144.0,136.43,136.54,136.38,136.5,6144.0
2021-12-08 11:20:00,136.5,136.71,136.47,136.64,9467.0,136.5,136.71,136.47,136.64,9467.0
2021-12-08 11:25:00,136.64,136.84,136.59,136.64,11821.0,136.64,136.84,136.59,136.64,11821.0
2021-12-08 11:30:00,136.7,136.73,136.56,136.65,3158.0,136.7,136.73,136.56,136.65,3158.0
2021-12-08 11:35:00,136.69,136.74,136.54,136.61,4226.0,136.69,136.74,136.54,136.61,4226.0
2021-12-08 11:40:00,136.62,136.7,136.5,136.53,13366.0,136.62,136.7,136.5,136.53,13366.0
2021-12-08 11:45:00,136.56,136.71,136.52,136.68,9176.0,136.56,136.71,136.52,136.68,9176.0
2021-12-08 11:50:00,136.73,136.73,136.64,136.73,3799.0,136.73,136.73,136.64,136.73,3799.0
2021-12-08 11:55:00,136.73,136.74,136.66,136.72,3569.0,136.73,136.74,136.66,136.72,3569.0
2021-12-08 12:00:00,136.77,137.14,136.77,137.13,6296.0,136.77,137.14,136.77,137.13,6296.0
2021-12-08 12:05:00,137.08,137.14,136.93,137.0,9284.0,137.08,137.14,136.93,137.0,9284.0
2021-12-08 12:10:00,137.0,137.02,136.86,136.92,13589.0,137.0,137.02,136.86,136.92,13589.0
2021-12-08 12:15:00,136.89,136.9,136.78,136.81,19511.0,136.89,136.9,136.78,136.81,19511.0
2021-12-08 12:20:00,136.87,136.94,136.66,136.78,48689.0,136.87,136.94,136.66,136.78,48689.0
2021-12-08 12:25:00,136.81,137.01,136.76,136.91,30166.0,136.81,137.01,136.76,136.91,30166.0
2021-12-08 12:30:00,136.93,137.06,136.9,137.04,13411.0,136.93,137.06,136.9,137.04,13411.0
2021-12-08 12:35:00,137.02,137.32,136.98,137.25,14476.0,137.02,137.32,136.98,137.25,14476.0
2021-12-08 12:40:00,137.25,137.29,137.18,137.21,8708.0,137.25,137.29,137.18,137.21,8708.0
2021-12-08 12:45:00,137.27,137.27,137.14,137.2,4786.0,137.27,137.27,137.14,137.2,4786.0
2021-12-08 12:50:00,137.22,137.22,137.16,137.2,3781.0,137.22,137.22,137.16,137.2,3781.0
2021-12-08 12:55:00,137.2,137.25,137.07,137.08,8667.0,137.2,137.25,137.07,137.08,8667.0
2021-12-08 13:00:00,137.09,137.29,137.05,137.19,14867.0,137.09,137.29,137.05,137.19,14867.0
2021-12-08 13:05:00,137.25,137.33,137.13,137.17,4000.0,137.25,137.33,137.13,137.17,4000.0
2021-12-08 13:10:00,137.18,137.21,137.12,137.19,5187.0,137.18,137.21,137.12,137.19,5187.0
2021-12-08 13:15:00,137.19,137.29,137.15,137.24,3736.0,137.19,137.29,137.15,137.24,3736.0
2021-12-08 13:20:00,137.16,137.16,137.1,137.14,2100.0,137.16,137.16,137.1,137.14,2100.0
2021-12-08 13:25:00,137.11,137.16,136.96,137.06,8315.0,137.11,137.16,136.96,137.06,8315.0
2021-12-08 13:30:00,137.08,137.1,137.02,137.1,4813.0,137.08,137.1,137.02,137.1,4813.0
2021-12-08 13:35:00,137.1,137.13,137.08,137.11,2982.0,137.1,137.13,137.08,137.11,2982.0
2021-12-08 13:40:00,137.08,137.37,137.08,137.34,7417.0,137.08,137.37,137.08,137.34,7417.0
2021-12-08 13:45:00,137.32,137.45,137.29,137.34,14076.0,137.32,137.45,137.29,137.34,14076.0
2021-12-08 13:50:00,137.29,137.49,137.21,137.49,14345.0,137.29,137.49,137.21,137.49,14345.0
2021-12-08 13:55:00,137.52,137.57,137.34,137.36,6467.0,137.52,137.57,137.34,137.36,6467.0
2021-12-08 14:00:00,137.37,137.61,137.34,137.51,8993.0,137.37,137.61,137.34,137.51,8993.0
2021-12-08 14:05:00,137.58,137.64,137.45,137.5,7184.0,137.58,137.64,137.45,137.5,7184.0
2021-12-08 14:10:00,137.52,137.56,137.47,137.5,11698.0,137.52,137.56,137.47,137.5,11698.0
2021-12-08 14:15:00,137.5,137.6,137.41,137.6,4993.0,137.5,137.6,137.41,137.6,4993.0
2021-12-08 14:20:00,137.55,137.67,137.54,137.58,14946.0,137.55,137.67,137.54,137.58,14946.0
2021-12-08 14:25:00,137.66,137.68,137.52,137.52,5114.0,137.66,137.68,137.52,137.52,5114.0
2021-12-08 14:30:00,137.5,137.68,137.5,137.68,4000.0,137.5,137.68,137.5,137.68,4000.0
2021-12-08 14:35:00,137.7,137.8,137.7,137.74,2700.0,137.7,137.8,137.7,137.74,2700.0
2021-12-08 14:40:00,137.72,137.79,137.58,137.58,4097.0,137.72,137.79,137.58,137.58,4097.0
2021-12-08 14:45:00,137.64,137.65,137.53,137.58,9606.0,137.64,137.65,137.53,137.58,9606.0
2021-12-08 14:50:00,137.58,137.66,137.52,137.55,5336.0,137.58,137.66,137.52,137.55,5336.0
2021-12-08 14:55:00,137.52,137.65,137.43,137.43,11562.0,137.52,137.65,137.43,137.43,11562.0
2021-12-08 15:00:00,137.43,137.63,137.43,137.61,10671.0,137.43,137.63,137.43,137.61,10671.0
2021-12-08 15:05:00,137.62,137.78,137.62,137.64,9416.0,137.62,137.78,137.62,137.64,9416.0
2021-12-08 15:10:00,137.63,137.75,137.59,137.72,13234.0,137.63,137.75,137.59,137.72,13234.0
2021-12-08 15:15:00,137.74,137.74,137.55,137.64,5189.0,137.74,137.74,137.55,137.64,5189.0
2021-12-08 15:20:00,137.64,137.89,137.63,137.89,12347.0,137.64,137.89,137.63,137.89,12347.0
2021-12-08 15:25:00,137.87,138.1,137.87,138.02,12251.0,137.87,138.1,137.87,138.02,12251.0
2021-12-08 15:30:00,138.01,138.44,137.98,138.43,33139.0,138.01,138.44,137.98,138.43,33139.0
2021-12-08 15:35:00,138.4,138.52,138.38,138.45,35972.0,138.4,138.52,138.38,138.45,35972.0
2021-12-08 15:40:00,138.45,138.72,138.43,138.71,32855.0,138.45,138.72,138.43,138.71,32855.0
2021-12-08 15:45:00,138.73,138.99,138.63,138.66,50329.0,138.73,138.99,138.63,138.66,50329.0
2021-12-08 15:50:00,138.71,139.14,138.7,139.0,49335.0,138.71,139.14,138.7,139.0,49335.0
2021-12-08 15:55:00,139.02,139.06,138.58,138.63,87949.0,139.02,139.06,138.58,138.63,87949.0
2021-12-09 09:30:00,138.04,138.66,137.65,138.13,20285.0,138.04,138.66,137.65,138.13,20285.0
2021-12-09 09:35:00,137.9,138.26,137.26,137.53,13546.0,137.9,138.26,137.26,137.53,13546.0
2021-12-09 09:40:00,137.58,137.98,137.4,137.89,9236.0,137.58,137.98,137.4,137.89,9236.0
2021-12-09 09:45:00,137.84,138.04,137.43,138.04,9093.0,137.84,138.04,137.43,138.04,9093.0
2021-12-09 09:50:00,137.9,138.23,137.85,137.97,5588.0,137.9,138.23,137.85,137.97,5588.0
2021-12-09 09:55:00,137.77,137.94,137.56,137.86,3236.0,137.77,137.94,137.56,137.86,3236.0
2021-12-09 10:00:00,137.79,138.12,137.62,138.0,5542.0,137.79,138.12,137.62,138.0,5542.0
2021-12-09 10:05:00,137.95,138.29,137.94,138.11,3953.0,137.95,138.29,137.94,138.11,3953.0
2021-12-09 10:10:00,138.1,138.5,138.1,138.43,2790.0,138.1,138.5,138.1,138.43,2790.0
2021-12-09 10:15:00,138.47,138.59,138.42,138.49,3526.0,138.47,138.59,138.42,138.49,3526.0
2021-12-09 10:20:00,138.53,138.59,138.24,138.35,2814.0,138.53,138.59,138.24,138.35,2814.0
2021-12-09 10:25:00,138.39,138.53,138.33,138.47,4283.0,138.39,138.53,138.33,138.47,4283.0
2021-12-09 10:30:00,138.47,138.57,138.33,138.57,4904.0,138.47,138.57,138.33,138.57,4904.0
2021-12-09 10:35:00,138.53,138.85,138.53,138.77,9939.0,138.53,138.85,138.53,138.77,9939.0
2021-12-09 10:40:00,138.74,138.85,138.69,138.71,5909.0,138.74,138.85,138.69,138.71,5909.0
2021-12-09 10:45:00,138.71,138.88,138.56,138.67,5603.0,138.71,138.88,138.56,138.67,5603.0
2021-12-09 10:50:00,138.58,138.75,138.39,138.75,4125.0,138.58,138.75,138.39,138.75,4125.0
2021-12-09 10:55:00,138.74,138.8,138.47,138.49,4107.0,138.74,138.8,138.47,138.49,4107.0
2021-12-09 11:00:00,138.5,138.65,138.37,138.65,6066.0,138.5,138.65,138.37,138.65,6066.0
2021-12-09 11:05:00,138.69,138.8,138.49,138.56,8281.0,138.69,138.8,138.49,138.56,8281.0
2021-12-09 11:10:00,138.49,138.49,137.97,137.97,5350.0,138.49,138.49,137.97,137.97,5350.0
2021-12-09 11:15:00,138.03,138.29,137.98,138.29,4773.0,138.03,138.29,137.98,138.29,4773.0
2021-12-09 11:20:00,138.24,138.34,138.07,138.09,13886.0,138.24,138.34,138.07,138.09,13886.0
2021-12-09 11:25:00,138.14,138.29,138.11,138.29,3657.0,138.14,138.29,138.11,138.29,3657.0
2021-12-09 11:30:00,138.31,138.5,138.16,138.45,4646.0,138.31,138.5,138.16,138.45,4646.0
2021-12-09 11:35:00,138.41,138.6,138.35,138.6,1400.0,138.41,138.6,138.35,138.6,1400.0
2021-12-09 11:40:00,138.6,138.87,138.55,138.86,6562.0,138.6,138.87,138.55,138.86,6562.0
2021-12-09 11:45:00,138.86,138.86,138.64,138.7,2821.0,138.86,138.86,138.64,138.7,2821.0
2021-12-09 11:50:00,138.68,138.9,138.64,138.87,7814.0,138.68,138.9,138.64,138.87,7814.0
2021-12-09 11:55:00,138.95,138.96,138.83,138.93,1332.0,138.95,138.96,138.83,138.93,1332.0
2021-12-09 12:00:00,138.94,138.96,138.69,138.69,2541.0,138.94,138.96,138.69,138.69,2541.0
2021-12-09 12:05:00,138.65,138.88,138.65,138.8,5412.0,138.65,138.88,138.65,138.8,5412.0
2021-12-09 12:10:00,138.74,138.85,138.74,138.84,1580.0,138.74,138.85,138.74,138.84,1580.0
2021-12-09 12:15:00,138.82,138.87,138.8,138.8,937.0,138.82,138.87,138.8,138.8,937.0
2021-12-09 12:20:00,138.8,139.02,138.8,138.96,2457.0,138.8,139.02,138.8,138.96,2457.0
2021-12-09 12:25:00,138.97,139.02,138.88,138.91,2687.0,138.97,139.02,138.88,138.91,2687.0
2021-12-09 12:30:00,138.88,138.95,138.84,138.94,2803.0,138.88,138.95,138.84,138.94,2803.0
2021-12-09 12:35:00,138.94,139.06,138.94,138.99,2355.0,138.94,139.06,138.94,138.99,2355.0
2021-12-09 12:40:00,139.01,139.25,139.01,139.25,2100.0,139.01,139.25,139.01,139.25,2100.0
2021-12-09 12:45:00,139.21,139.54,139.18,139.49,8411.0,139.21,139.54,139.18,139.49,8411.0
2021-12-09 12:50:00,139.47,139.77,139.47,139.77,12678.0,139.47,139.77,139.47,139.77,12678.0
2021-12-09 12:55:00,139.72,139.85,139.7,139.78,7283.0,139.72,139.85,139.7,139.78,7283.0
2021-12-09 13:00:00,139.81,139.82,139.65,139.75,8940.0,139.81,139.82,139.65,139.75,8940.0
2021-12-09 13:05:00,139.75,139.8,139.71,139.78,4614.0,139.75,139.8,139.71,139.78,4614.0
2021-12-09 13:10:00,139.78,139.92,139.76,139.87,9071.0,139.78,139.92,139.76,139.87,9071.0
2021-12-09 13:15:00,139.91,140.08,139.88,139.9,6261.0,139.91,140.08,139.88,139.9,6261.0
2021-12-09 13:20:00,139.88,140.02,139.81,140.02,4986.0,139.88,140.02,139.81,140.02,4986.0
2021-12-09 13:25:00,139.98,140.11,139.96,140.06,14903.0,139.98,140.11,139.96,140.06,14903.0
2021-12-09 13:30:00,140.09,140.17,139.97,140.06,6098.0,140.09,140.17,139.97,140.06,6098.0
2021-12-09 13:35:00,140.08,140.15,139.97,140.04,5754.0,140.08,140.15,139.97,140.04,5754.0
2021-12-09 13:40:00,140.06,140.06,139.76,139.76,5326.0,140.06,140.06,139.76,139.76,5326.0
2021-12-09 13:45:00,139.78,139.82,139.67,139.72,8892.0,139.78,139.82,139.67,139.72,8892.0
2021-12-09 13:50:00,139.76,140.02,139.7,139.94,7943.0,139.76,140.02,139.7,139.94,7943.0
2021-12-09 13:55:00,139.96,140.3,139.96,140.23,3901.0,139.96,140.3,139.96,140.23,3901.0
2021-12-09 14:00:00,140.23,140.23,139.97,139.97,6129.0,140.23,140.23,139.97,139.97,6129.0
2021-12-09 14:05:00,139.98,140.11,139.96,140.01,10952.0,139.98,140.11,139.96,140.01,10952.0
2021-12-09 14:10:00,140.04,140.08,139.93,140.07,3774.0,140.04,140.08,139.93,140.07,3774.0
2021-12-09 14:15:00,140.01,140.09,139.91,139.96,4700.0,140.01,140.09,139.91,139.96,4700.0
2021-12-09 14:20:00,139.95,140.09,139.95,140.01,4804.0,139.95,140.09,139.95,140.01,4804.0
2021-12-09 14:25:00,139.97,139.97,139.37,139.48,11033.0,139.97,139.97,139.37,139.48,11033.0
2021-12-09 14:30:00,139.57,139.59,139.31,139.47,2700.0,139.57,139.59,139.31,139.47,2700.0
2021-12-09 14:35:00,139.44,139.44,139.29,139.37,1542.0,139.44,139.44,139.29,139.37,1542.0
2021-12-09 14:40:00,139.33,139.37,139.11,139.26,4272.0,139.33,139.37,139.11,139.26,4272.0
2021-12-09 14:45:00,139.19,139.25,138.97,138.97,3496.0,139.19,139.25,138.97,138.97,3496.0
2021-12-09 14:50:00,139.04,139.13,138.7,138.7,9956.0,139.04,139.13,138.7,138.7,9956.0
2021-12-09 14:55:00,138.74,138.74,138.57,138.7,7977.0,138.74,138.74,138.57,138.7,7977.0
2021-12-09 15:00:00,138.71,138.84,138.68,138.7,2390.0,138.71,138.84,138.68,138.7,2390.0
2021-12-09 15:05:00,138.67,138.71,138.57,138.64,2370.0,138.67,138.71,138.57,138.64,2370.0
2021-12-09 15:10:00,138.65,138.71,138.56,138.66,4200.0,138.65,138.71,138.56,138.66,4200.0
2021-12-09 15:15:00,138.61,138.77,138.61,138.74,3336.0,138.61,138.77,138.61,138.74,3336.0
2021-12-09 15:20:00,138.71,138.72,138.5,138.5,3400.0,138.71,138.72,138.5,138.5,3400.0
2021-12-09 15:25:00,138.51,138.71,138.51,138.63,6617.0,138.51,138.71,138.51,138.63,6617.0
2021-12-09 15:30:00,138.66,138.83,138.65,138.73,7515.0,138.66,138.83,138.65,138.73,7515.0
2021-12-09 15:35:00,138.79,138.97,138.71,138.88,6870.0,138.79,138.97,138.71,138.88,6870.0
2021-12-09 15:40:00,138.88,138.94,138.78,138.85,4357.0,138.88,138.94,138.78,138.85,4357.0
2021-12-09 15:45:00,138.83,138.97,138.68,138.86,10607.0,138.83,138.97,138.68,138.86,10607.0
2021-12-09 15:50:00,138.82,139.06,138.32,138.88,42743.0,138.82,139.06,138.32,138.88,42743.0
2021-12-09 15:55:00,138.87,138.88,138.35,138.48,90526.0,138.87,138.88,138.35,138.48,90526.0
2021-12-10 09:30:00,138.81,139.5,138.81,139.18,15280.0,138.81,139.5,138.81,139.18,15280.0
2021-12-10 09:35:00,139.17,140.37,139.17,140.3,13524.0,139.17,140.37,139.17,140.3,13524.0
2021-12-10 09:40:00,140.44,140.61,139.74,140.53,11650.0,140.44,140.61,139.74,140.53,11650.0
2021-12-10 09:45:00,140.07,140.13,139.55,139.77,10572.0,140.07,140.13,139.55,139.77,10572.0
2021-12-10 09:50:00,140.02,140.13,139.86,140.13,1789.0,140.02,140.13,139.86,140.13,1789.0
2021-12-10 09:55:00,139.84,140.14,139.55,140.14,6598.0,139.84,140.14,139.55,140.14,6598.0
2021-12-10 10:00:00,140.07,140.39,139.98,140.02,7304.0,140.07,140.39,139.98,140.02,7304.0
2021-12-10 10:05:00,140.14,140.47,140.03,140.11,21855.0,140.14,140.47,140.03,140.11,21855.0
2021-12-10 10:10:00,140.0,140.88,139.99,140.81,10595.0,140.0,140.88,139.99,140.81,10595.0
2021-12-10 10:15:00,140.76,141.35,140.76,141.29,10147.0,140.76,141.35,140.76,141.29,10147.0
2021-12-10 10:20:00,141.3,141.5,141.06,141.5,17021.0,141.3,141.5,141.06,141.5,17021.0
2021-12-10 10:25:00,141.45,141.62,141.13,141.31,19582.0,141.45,141.62,141.13,141.31,19582.0
2021-12-10 10:30:00,141.33,141.59,140.9,140.94,20378.0,141.33,141.59,140.9,140.94,20378.0
2021-12-10 10:35:00,140.94,141.25,140.88,141.1,12391.0,140.94,141.25,140.88,141.1,12391.0
2021-12-10 10:40:00,141.13,141.13,140.62,140.78,8279.0,141.13,141.13,140.62,140.78,8279.0
2021-12-10 10:45:00,140.81,141.03,140.71,140.93,6551.0,140.81,141.03,140.71,140.93,6551.0
2021-12-10 10:50:00,140.87,140.87,140.47,140.49,12563.0,140.87,140.87,140.47,140.49,12563.0
2021-12-10 10:55:00,140.51,140.65,140.38,140.65,7774.0,140.51,140.65,140.38,140.65,7774.0
2021-12-10 11:00:00,140.65,140.99,140.59,140.97,8314.0,140.65,140.99,140.59,140.97,8314.0
2021-12-10 11:05:00,141.0,141.12,140.71,140.81,11485.0,141.0,141.12,140.71,140.81,11485.0
2021-12-10 11:10:00,140.81,141.05,140.81,140.88,7173.0,140.81,141.05,140.81,140.88,7173.0
2021-12-10 11:15:00,140.99,140.99,140.5,140.92,8819.0,140.99,140.99,140.5,140.92,8819.0
2021-12-10 11:20:00,140.91,141.17,140.91,141.01,8177.0,140.91,141.17,140.91,141.01,8177.0
2021-12-10 11:25:00,141.06,141.22,140.84,141.18,7490.0,141.06,141.22,140.84,141.18,7490.0
2021-12-10 11:30:00,141.15,141.15,140.73,140.91,8108.0,141.15,141.15,140.73,140.91,8108.0
2021-12-10 11:35:00,140.92,141.02,140.87,140.93,5905.0,140.92,141.02,140.87,140.93,5905.0
2021-12-10 11:40:00,140.96,141.12,140.96,140.98,4667.0,140.96,141.12,140.96,140.98,4667.0
2021-12-10 11:45:00,141.0,141.25,140.98,141.2,7514.0,141.0,141.25,140.98,141.2,7514.0
2021-12-10 11:50:00,141.22,141.34,141.16,141.34,6466.0,141.22,141.34,141.16,141.34,6466.0
2021-12-10 11:55:00,141.35,141.38,141.19,141.38,6305.0,141.35,141.38,141.19,141.38,6305.0
2021-12-10 12:00:00,141.4,141.6,141.38,141.6,8424.0,141.4,141.6,141.38,141.6,8424.0
2021-12-10 12:05:00,141.54,141.8,141.53,141.68,5653.0,141.54,141.8,141.53,141.68,5653.0
2021-12-10 12:10:00,141.63,141.72,141.42,141.42,8249.0,141.63,141.72,141.42,141.42,8249.0
2021-12-10 12:15:00,141.45,141.56,141.3,141.3,6626.0,141.45,141.56,141.3,141.3,6626.0
2021-12-10 12:20:00,141.28,141.39,141.25,141.3,5307.0,141.28,141.39,141.25,141.3,5307.0
2021-12-10 12:25:00,141.33,141.4,141.25,141.3,3496.0,141.33,141.4,141.25,141.3,3496.0
2021-12-10 12:30:00,141.3,141.31,141.0,141.15,9450.0,141.3,141.31,141.0,141.15,9450.0
2021-12-10 12:35:00,141.08,141.36,141.08,141.25,5300.0,141.08,141.36,141.08,141.25,5300.0
2021-12-10 12:40:00,141.25,141.31,141.14,141.18,6871.0,141.25,141.31,141.14,141.18,6871.0
2021-12-10 12:45:00,141.23,141.31,141.2,141.23,5883.0,141.23,141.31,141.2,141.23,5883.0
2021-12-10 12:50:00,141.22,141.29,141.19,141.23,5259.0,141.22,141.29,141.19,141.23,5259.0
2021-12-10 12:55:00,141.23,141.29,141.17,141.27,4074.0,141.23,141.29,141.17,141.27,4074.0
2021-12-10 13:00:00,141.24,141.36,141.16,141.28,10021.0,141.24,141.36,141.16,141.28,10021.0
2021-12-10 13:05:00,141.29,141.64,141.21,141.64,6804.0,141.29,141.64,141.21,141.64,6804.0
2021-12-10 13:10:00,141.66,141.66,141.47,141.5,5321.0,141.66,141.66,141.47,141.5,5321.0
2021-12-10 13:15:00,141.53,141.77,141.45,141.77,10536.0,141.53,141.77,141.45,141.77,10536.0
2021-12-10 13:20:00,141.74,141.75,141.5,141.5,34550.0,141.74,141.75,141.5,141.5,34550.0
2021-12-10 13:25:00,141.55,141.68,141.26,141.33,10008.0,141.55,141.68,141.26,141.33,10008.0
2021-12-10 13:30:00,141.19,141.31,141.14,141.14,7021.0,141.19,141.31,141.14,141.14,7021.0
2021-12-10 13:35:00,141.11,141.22,140.8,140.98,14949.0,141.11,141.22,140.8,140.98,14949.0
2021-12-10 13:40:00,141.07,141.07,140.88,141.04,4931.0,141.07,141.07,140.88,141.04,4931.0
2021-12-10 13:45:00,141.04,141.1,140.98,140.98,4400.0,141.04,141.1,140.98,140.98,4400.0
2021-12-10 13:50:00,141.02,141.13,140.88,140.93,5510.0,141.02,141.13,140.88,140.93,5510.0
2021-12-10 13:55:00,140.95,141.06,140.92,141.06,5075.0,140.95,141.06,140.92,141.06,5075.0
2021-12-10 14:00:00,141.0,141.18,140.97,141.06,6241.0,141.0,141.18,140.97,141.06,6241.0
2021-12-10 14:05:00,141.06,141.07,140.93,140.98,4819.0,141.06,141.07,140.93,140.98,4819.0
2021-12-10 14:10:00,141.0,141.05,140.97,141.04,5948.0,141.0,141.05,140.97,141.04,5948.0
2021-12-10 14:15:00,141.05,141.05,140.89,140.99,8734.0,141.05,141.05,140.89,140.99,8734.0
2021-12-10 14:20:00,140.96,140.97,140.86,140.97,4428.0,140.96,140.97,140.86,140.97,4428.0
2021-12-10 14:25:00,140.95,141.18,140.88,141.18,14525.0,140.95,141.18,140.88,141.18,14525.0
2021-12-10 14:30:00,141.15,141.21,140.79,140.81,24741.0,141.15,141.21,140.79,140.81,24741.0
2021-12-10 14:35:00,140.85,140.95,140.78,140.9,9350.0,140.85,140.95,140.78,140.9,9350.0
2021-12-10 14:40:00,140.96,141.19,140.94,141.09,6226.0,140.96,141.19,140.94,141.09,6226.0
2021-12-10 14:45:00,141.05,141.16,140.98,141.02,6497.0,141.05,141.16,140.98,141.02,6497.0
2021-12-10 14:50:00,141.01,141.11,140.68,140.73,7933.0,141.01,141.11,140.68,140.73,7933.0
2021-12-10 14:55:00,140.72,140.76,140.5,140.5,7876.0,140.72,140.76,140.5,140.5,7876.0
2021-12-10 15:00:00,140.47,140.58,140.44,140.47,10784.0,140.47,140.58,140.44,140.47,10784.0
2021-12-10 15:05:00,140.45,140.55,140.39,140.43,10425.0,140.45,140.55,140.39,140.43,10425.0
2021-12-10 15:10:00,140.38,140.51,140.34,140.51,9840.0,140.38,140.51,140.34,140.51,9840.0
2021-12-10 15:15:00,140.52,140.6,140.4,140.6,13182.0,140.52,140.6,140.4,140.6,13182.0
2021-12-10 15:20:00,140.61,140.84,140.58,140.84,12126.0,140.61,140.84,140.58,140.84,12126.0
2021-12-10 15:25:00,140.79,141.28,140.74,141.26,27352.0,140.79,141.28,140.74,141.26,27352.0
2021-12-10 15:30:00,141.22,141.25,141.09,141.25,15875.0,141.22,141.25,141.09,141.25,15875.0
2021-12-10 15:35:00,141.24,141.48,141.23,141.31,19785.0,141.24,141.48,141.23,141.31,19785.0
2021-12-10 15:40:00,141.31,141.59,141.29,141.52,22539.0,141.31,141.59,141.29,141.52,22539.0
2021-12-10 15:45:00,141.51,141.62,141.48,141.59,24386.0,141.51,141.62,141.48,141.59,24386.0
2021-12-10 15:50:00,141.6,142.16,141.49,141.5,74457.0,141.6,142.16,141.49,141.5,74457.0
2021-12-10 15:55:00,141.49,141.83,141.34,141.47,113637.0,141.49,141.83,141.34,141.47,113637.0
2021-12-13 09:30:00,140.04,141.38,139.47,139.84,110978.0,140.04,141.38,139.47,139.84,110978.0
2021-12-13 09:35:00,139.8,139.8,138.98,139.55,37772.0,139.8,139.8,138.98,139.55,37772.0
2021-12-13 09:40:00,139.49,139.88,139.1,139.22,16950.0,139.49,139.88,139.1,139.22,16950.0
2021-12-13 09:45:00,139.22,139.84,139.03,139.08,48351.0,139.22,139.84,139.03,139.08,48351.0
2021-12-13 09:50:00,139.04,139.18,138.58,138.8,12107.0,139.04,139.18,138.58,138.8,12107.0
2021-12-13 09:55:00,138.7,138.77,138.22,138.3,7829.0,138.7,138.77,138.22,138.3,7829.0
2021-12-13 10:00:00,138.29,138.66,138.12,138.66,11293.0,138.29,138.66,138.12,138.66,11293.0
2021-12-13 10:05:00,138.66,138.76,138.4,138.69,14406.0,138.66,138.76,138.4,138.69,14406.0
2021-12-13 10:10:00,138.68,138.74,138.48,138.65,7985.0,138.68,138.74,138.48,138.65,7985.0
2021-12-13 10:15:00,138.69,139.03,138.69,138.98,20338.0,138.69,139.03,138.69,138.98,20338.0
2021-12-13 10:20:00,139.02,139.1,138.61,138.78,10726.0,139.02,139.1,138.61,138.78,10726.0
2021-12-13 10:25:00,138.84,138.84,138.19,138.39,9377.0,138.84,138.84,138.19,138.39,9377.0
2021-12-13 10:30:00,138.32,139.07,138.14,139.01,10476.0,138.32,139.07,138.14,139.01,10476.0
2021-12-13 10:35:00,139.09,139.22,138.75,138.75,10771.0,139.09,139.22,138.75,138.75,10771.0
2021-12-13 10:40:00,138.82,139.11,138.78,138.95,7590.0,138.82,139.11,138.78,138.95,7590.0
2021-12-13 10:45:00,139.0,139.23,138.99,139.14,5664.0,139.0,139.23,138.99,139.14,5664.0
2021-12-13 10:50:00,139.18,139.57,139.14,139.26,12826.0,139.18,139.57,139.14,139.26,12826.0
2021-12-13 10:55:00,139.26,139.42,139.14,139.4,6190.0,139.26,139.42,139.14,139.4,6190.0
2021-12-13 11:00:00,139.39,139.57,139.3,139.3,7565.0,139.39,139.57,139.3,139.3,7565.0
2021-12-13 11:05:00,139.29,139.44,139.08,139.32,11995.0,139.29,139.44,139.08,139.32,11995.0
2021-12-13 11:10:00,139.32,139.47,139.23,139.47,7535.0,139.32,139.47,139.23,139.47,7535.0
2021-12-13 11:15:00,139.51,139.73,139.37,139.41,7174.0,139.51,139.73,139.37,139.41,7174.0
2021-12-13 11:20:00,139.41,139.47,139.12,139.34,5813.0,139.41,139.47,139.12,139.34,5813.0
2021-12-13 11:25:00,139.27,139.46,139.18,139.31,7242.0,139.27,139.46,139.18,139.31,7242.0
2021-12-13 11:30:00,139.25,139.74,139.24,139.68,6240.0,139.25,139.74,139.24,139.68,6240.0
2021-12-13 11:35:00,139.64,139.76,139.6,139.75,5511.0,139.64,139.76,139.6,139.75,5511.0
2021-12-13 11:40:00,139.82,139.95,139.7,139.71,7248.0,139.82,139.95,139.7,139.71,7248.0
2021-12-13 11:45:00,139.72,139.82,139.52,139.56,14479.0,139.72,139.82,139.52,139.56,14479.0
2021-12-13 11:50:00,139.52,139.78,139.34,139.71,7489.0,139.52,139.78,139.34,139.71,7489.0
2021-12-13 11:55:00,139.63,139.64,139.44,139.64,5982.0,139.63,139.64,139.44,139.64,5982.0
2021-12-13 12:00:00,139.73,139.77,139.39,139.57,8480.0,139.73,139.77,139.39,139.57,8480.0
2021-12-13 12:05:00,139.58,139.95,139.57,139.94,7609.0,139.58,139.95,139.57,139.94,7609.0
2021-12-13 12:10:00,139.96,140.32,139.96,140.28,25989.0,139.96,140.32,139.96,140.28,25989.0
2021-12-13 12:15:00,140.28,140.44,140.06,140.06,8706.0,140.28,140.44,140.06,140.06,8706.0
2021-12-13 12:20:00,140.06,140.22,139.89,139.94,23336.0,140.06,140.22,139.89,139.94,23336.0
2021-12-13 12:25:00,139.93,140.1,139.89,139.98,7350.0,139.93,140.1,139.89,139.98,7350.0
2021-12-13 12:30:00,140.0,140.15,139.89,140.15,5794.0,140.0,140.15,139.89,140.15,5794.0
2021-12-13 12:35:00,140.12,140.34,140.12,140.15,8313.0,140.12,140.34,140.12,140.15,8313.0
2021-12-13 12:40:00,140.1,140.26,140.08,140.22,7841.0,140.1,140.26,140.08,140.22,7841.0
2021-12-13 12:45:00,140.24,140.33,140.04,140.04,5883.0,140.24,140.33,140.04,140.04,5883.0
2021-12-13 12:50:00,140.04,140.08,139.9,140.03,6724.0,140.04,140.08,139.9,140.03,6724.0
2021-12-13 12:55:00,140.03,140.17,140.03,140.15,2853.0,140.03,140.17,140.03,140.15,2853.0
2021-12-13 13:00:00,140.15,140.29,140.06,140.2,4590.0,140.15,140.29,140.06,140.2,4590.0
2021-12-13 13:05:00,140.14,140.26,140.01,140.13,4666.0,140.14,140.26,140.01,140.13,4666.0
2021-12-13 13:10:00,140.12,140.35,140.1,140.35,6416.0,140.12,140.35,140.1,140.35,6416.0
2021-12-13 13:15:00,140.37,140.45,140.27,140.33,3900.0,140.37,140.45,140.27,140.33,3900.0
2021-12-13 13:20:00,140.37,140.4,140.31,140.33,3249.0,140.37,140.4,140.31,140.33,3249.0
2021-12-13 13:25:00,140.33,140.51,140.25,140.5,9939.0,140.33,140.51,140.25,140.5,9939.0
2021-12-13 13:30:00,140.5,140.51,140.37,140.38,4473.0,140.5,140.51,140.37,140.38,4473.0
2021-12-13 13:35:00,140.34,140.55,140.29,140.51,3692.0,140.34,140.55,140.29,140.51,3692.0
2021-12-13 13:40:00,140.56,140.83,140.56,140.75,7958.0,140.56,140.83,140.56,140.75,7958.0
2021-12-13 13:45:00,140.71,140.92,140.65,140.88,8990.0,140.71,140.92,140.65,140.88,8990.0
2021-12-13 13:50:00,140.89,140.9,140.67,140.72,8372.0,140.89,140.9,140.67,140.72,8372.0
2021-12-13 13:55:00,140.72,140.81,140.69,140.8,4393.0,140.72,140.81,140.69,140.8,4393.0
2021-12-13 14:00:00,140.78,140.78,140.67,140.75,5356.0,140.78,140.78,140.67,140.75,5356.0
2021-12-13 14:05:00,140.78,140.79,140.64,140.69,6612.0,140.78,140.79,140.64,140.69,6612.0
2021-12-13 14:10:00,140.67,140.74,140.58,140.58,6657.0,140.67,140.74,140.58,140.58,6657.0
2021-12-13 14:15:00,140.58,140.66,140.54,140.63,8248.0,140.58,140.66,140.54,140.63,8248.0
2021-12-13 14:20:00,140.66,140.77,140.65,140.66,6491.0,140.66,140.77,140.65,140.66,6491.0
2021-12-13 14:25:00,140.71,140.75,140.6,140.72,9494.0,140.71,140.75,140.6,140.72,9494.0
2021-12-13 14:30:00,140.73,140.79,140.64,140.79,5901.0,140.73,140.79,140.64,140.79,5901.0
2021-12-13 14:35:00,140.76,140.97,140.73,140.89,9196.0,140.76,140.97,140.73,140.89,9196.0
2021-12-13 14:40:00,140.85,140.85,140.7,140.77,5124.0,140.85,140.85,140.7,140.77,5124.0
2021-12-13 14:45:00,140.8,140.8,140.69,140.7,2310.0,140.8,140.8,140.69,140.7,2310.0
2021-12-13 14:50:00,140.72,140.93,140.72,140.83,7219.0,140.72,140.93,140.72,140.83,7219.0
2021-12-13 14:55:00,140.86,141.1,140.86,141.06,15260.0,140.86,141.1,140.86,141.06,15260.0
2021-12-13 15:00:00,141.06,141.25,141.05,141.25,6002.0,141.06,141.25,141.05,141.25,6002.0
2021-12-13 15:05:00,141.28,141.3,141.11,141.14,7570.0,141.28,141.3,141.11,141.14,7570.0
2021-12-13 15:10:00,141.11,141.19,141.08,141.18,6856.0,141.11,141.19,141.08,141.18,6856.0
2021-12-13 15:15:00,141.19,141.24,141.06,141.11,6097.0,141.19,141.24,141.06,141.11,6097.0
2021-12-13 15:20:00,141.15,141.3,141.06,141.27,7498.0,141.15,141.3,141.06,141.27,7498.0
2021-12-13 15:25:00,141.3,141.37,141.12,141.15,8765.0,141.3,141.37,141.12,141.15,8765.0
2021-12-13 15:30:00,141.18,141.23,141.02,141.13,16112.0,141.18,141.23,141.02,141.13,16112.0
2021-12-13 15:35:00,141.14,141.66,141.14,141.5,17958.0,141.14,141.66,141.14,141.5,17958.0
2021-12-13 15:40:00,141.56,141.57,141.29,141.29,16685.0,141.56,141.57,141.29,141.29,16685.0
2021-12-13 15:45:00,141.31,141.41,141.06,141.12,69592.0,141.31,141.41,141.06,141.12,69592.0
2021-12-13 15:50:00,141.08,141.24,140.77,140.83,31944.0,141.08,141.24,140.77,140.83,31944.0
2021-12-13 15:55:00,140.84,140.91,140.64,140.88,105067.0,140.84,140.91,140.64,140.88,105067.0
2021-12-14 09:30:00,141.0,141.8,140.66,141.8,36701.0,141.0,141.8,140.66,141.8,36701.0
2021-12-14 09:35:00,141.96,141.99,140.69,140.79,20208.0,141.96,141.99,140.69,140.79,20208.0
2021-12-14 09:40:00,140.77,140.88,140.22,140.71,23125.0,140.77,140.88,140.22,140.71,23125.0
2021-12-14 09:45:00,140.8,141.17,140.48,140.76,12193.0,140.8,141.17,140.48,140.76,12193.0
2021-12-14 09:50:00,140.95,141.3,140.6,141.09,12529.0,140.95,141.3,140.6,141.09,12529.0
2021-12-14 09:55:00,141.1,141.25,140.39,140.46,16647.0,141.1,141.25,140.39,140.46,16647.0
2021-12-14 10:00:00,140.49,141.0,140.46,140.63,11385.0,140.49,141.0,140.46,140.63,11385.0
2021-12-14 10:05:00,140.59,140.83,140.24,140.5,7894.0,140.59,140.83,140.24,140.5,7894.0
2021-12-14 10:10:00,140.43,140.94,140.42,140.83,6472.0,140.43,140.94,140.42,140.83,6472.0
2021-12-14 10:15:00,140.8,140.89,140.59,140.69,15183.0,140.8,140.89,140.59,140.69,15183.0
2021-12-14 10:20:00,140.6,141.09,140.49,140.91,37304.0,140.6,141.09,140.49,140.91,37304.0
2021-12-14 10:25:00,140.9,140.98,140.72,140.78,9455.0,140.9,140.98,140.72,140.78,9455.0
2021-12-14 10:30:00,140.84,140.86,140.51,140.7,8283.0,140.84,140.86,140.51,140.7,8283.0
2021-12-14 10:35:00,140.7,140.7,140.41,140.41,7293.0,140.7,140.7,140.41,140.41,7293.0
2021-12-14 10:40:00,140.47,140.53,140.27,140.44,5278.0,140.47,140.53,140.27,140.44,5278.0
2021-12-14 10:45:00,140.46,140.46,139.96,140.11,5681.0,140.46,140.46,139.96,140.11,5681.0
2021-12-14 10:50:00,140.1,140.14,139.94,140.06,6172.0,140.1,140.14,139.94,140.06,6172.0
2021-12-14 10:55:00,140.09,140.31,139.92,140.2,16172.0,140.09,140.31,139.92,140.2,16172.0
2021-12-14 11:00:00,140.16,140.2,139.87,140.09,12745.0,140.16,140.2,139.87,140.09,12745.0
2021-12-14 11:05:00,140.09,140.2,139.99,140.13,10121.0,140.09,140.2,139.99,140.13,10121.0
2021-12-14 11:10:00,140.1,140.14,139.96,139.99,9459.0,140.1,140.14,139.96,139.99,9459.0
2021-12-14 11:15:00,139.96,140.39,139.95,140.17,6514.0,139.96,140.39,139.95,140.17,6514.0
2021-12-14 11:20:00,140.19,140.31,139.93,140.06,13416.0,140.19,140.31,139.93,140.06,13416.0
2021-12-14 11:25:00,140.13,140.23,140.09,140.13,7070.0,140.13,140.23,140.09,140.13,7070.0
2021-12-14 11:30:00,140.15,140.15,139.86,139.86,11289.0,140.15,140.15,139.86,139.86,11289.0
2021-12-14 11:35:00,139.87,139.93,139.55,139.71,6111.0,139.87,139.93,139.55,139.71,6111.0
2021-12-14 11:40:00,139.71,139.74,139.5,139.73,6016.0,139.71,139.74,139.5,139.73,6016.0
2021-12-14 11:45:00,139.7,139.78,139.56,139.67,3986.0,139.7,139.78,139.56,139.67,3986.0
2021-12-14 11:50:00,139.65,139.88,139.65,139.74,5269.0,139.65,139.88,139.65,139.74,5269.0
2021-12-14 11:55:00,139.79,139.85,139.59,139.63,6525.0,139.79,139.85,139.59,139.63,6525.0
2021-12-14 12:00:00,139.64,139.64,139.24,139.24,5540.0,139.64,139.64,139.24,139.24,5540.0
2021-12-14 12:05:00,139.25,139.56,139.16,139.56,8631.0,139.25,139.56,139.16,139.56,8631.0
2021-12-14 12:10:00,139.55,139.56,139.39,139.45,3145.0,139.55,139.56,139.39,139.45,3145.0
2021-12-14 12:15:00,139.45,139.54,139.38,139.52,2925.0,139.45,139.54,139.38,139.52,2925.0
2021-12-14 12:20:00,139.53,139.61,139.5,139.52,1900.0,139.53,139.61,139.5,139.52,1900.0
2021-12-14 12:25:00,139.43,139.48,139.33,139.39,3703.0,139.43,139.48,139.33,139.39,3703.0
2021-12-14 12:30:00,139.39,139.4,139.23,139.34,4758.0,139.39,139.4,139.23,139.34,4758.0
2021-12-14 12:35:00,139.35,139.38,139.15,139.18,11428.0,139.35,139.38,139.15,139.18,11428.0
2021-12-14 12:40:00,139.18,139.2,138.82,138.82,7778.0,139.18,139.2,138.82,138.82,7778.0
2021-12-14 12:45:00,138.85,139.28,138.7,139.2,20461.0,138.85,139.28,138.7,139.2,20461.0
2021-12-14 12:50:00,139.27,139.27,138.97,139.14,25415.0,139.27,139.27,138.97,139.14,25415.0
2021-12-14 12:55:00,139.16,139.37,138.93,139.37,32558.0,139.16,139.37,138.93,139.37,32558.0
2021-12-14 13:00:00,139.46,139.71,139.46,139.67,14052.0,139.46,139.71,139.46,139.67,14052.0
2021-12-14 13:05:00,139.68,139.7,139.44,139.44,3004.0,139.68,139.7,139.44,139.44,3004.0
2021-12-14 13:10:00,139.44,139.58,139.42,139.54,4447.0,139.44,139.58,139.42,139.54,4447.0
2021-12-14 13:15:00,139.49,139.52,139.35,139.43,1750.0,139.49,139.52,139.35,139.43,1750.0
2021-12-14 13:20:00,139.45,139.5,139.34,139.34,7487.0,139.45,139.5,139.34,139.34,7487.0
2021-12-14 13:25:00,139.33,139.33,139.25,139.25,1654.0,139.33,139.33,139.25,139.25,1654.0
2021-12-14 13:30:00,139.33,139.33,139.11,139.11,5286.0,139.33,139.33,139.11,139.11,5286.0
2021-12-14 13:35:00,139.12,139.12,138.95,138.96,11674.0,139.12,139.12,138.95,138.96,11674.0
2021-12-14 13:40:00,138.95,138.99,138.86,138.86,5227.0,138.95,138.99,138.86,138.86,5227.0
2021-12-14 13:45:00,138.9,138.9,138.66,138.66,6317.0,138.9,138.9,138.66,138.66,6317.0
2021-12-14 13:50:00,138.63,138.82,138.63,138.66,4107.0,138.63,138.82,138.63,138.66,4107.0
2021-12-14 13:55:00,138.65,138.76,138.56,138.73,5555.0,138.65,138.76,138.56,138.73,5555.0
2021-12-14 14:00:00,138.73,139.02,138.68,139.02,6688.0,138.73,139.02,138.68,139.02,6688.0
2021-12-14 14:05:00,139.11,139.26,139.06,139.24,6389.0,139.11,139.26,139.06,139.24,6389.0
2021-12-14 14:10:00,139.27,139.76,139.27,139.75,44504.0,139.27,139.76,139.27,139.75,44504.0
2021-12-14 14:15:00,139.73,139.88,139.33,139.44,5267.0,139.73,139.88,139.33,139.44,5267.0
2021-12-14 14:20:00,139.37,139.37,139.19,139.25,3903.0,139.37,139.37,139.19,139.25,3903.0
2021-12-14 14:25:00,139.28,139.35,139.13,139.17,5095.0,139.28,139.35,139.13,139.17,5095.0
2021-12-14 14:30:00,139.15,139.27,139.1,139.21,14765.0,139.15,139.27,139.1,139.21,14765.0
2021-12-14 14:35:00,139.22,139.22,138.9,138.93,2900.0,139.22,139.22,138.9,138.93,2900.0
2021-12-14 14:40:00,138.95,139.12,138.9,139.12,4880.0,138.95,139.12,138.9,139.12,4880.0
2021-12-14 14:45:00,139.09,139.26,139.01,139.05,4196.0,139.09,139.26,139.01,139.05,4196.0
2021-12-14 14:50:00,139.03,139.09,138.94,138.97,7065.0,139.03,139.09,138.94,138.97,7065.0
2021-12-14 14:55:00,138.86,139.2,138.86,139.16,5394.0,138.86,139.2,138.86,139.16,5394.0
2021-12-14 15:00:00,139.19,139.39,139.19,139.39,6900.0,139.19,139.39,139.19,139.39,6900.0
2021-12-14 15:05:00,139.38,139.5,139.3,139.47,5007.0,139.38,139.5,139.3,139.47,5007.0
2021-12-14 15:10:00,139.53,139.53,139.28,139.52,14130.0,139.53,139.53,139.28,139.52,14130.0
2021-12-14 15:15:00,139.55,139.74,139.51,139.73,8494.0,139.55,139.74,139.51,139.73,8494.0
2021-12-14 15:20:00,139.71,139.75,139.51,139.54,8024.0,139.71,139.75,139.51,139.54,8024.0
2021-12-14 15:25:00,139.51,139.59,139.36,139.52,14904.0,139.51,139.59,139.36,139.52,14904.0
2021-12-14 15:30:00,139.52,139.64,139.4,139.54,6381.0,139.52,139.64,139.4,139.54,6381.0
2021-12-14 15:35:00,139.54,139.55,139.3,139.35,7005.0,139.54,139.55,139.3,139.35,7005.0
2021-12-14 15:40:00,139.34,139.39,139.23,139.35,14999.0,139.34,139.39,139.23,139.35,14999.0
2021-12-14 15:45:00,139.34,139.48,139.12,139.12,30009.0,139.34,139.48,139.12,139.12,30009.0
2021-12-14 15:50:00,139.15,139.23,139.08,139.08,23431.0,139.15,139.23,139.08,139.08,23431.0
2021-12-14 15:55:00,139.07,139.31,139.01,139.28,87890.0,139.07,139.31,139.01,139.28,87890.0
2021-12-15 09:30:00,138.58,138.92,137.2,137.87,34525.0,138.58,138.92,137.2,137.87,34525.0
2021-12-15 09:35:00,137.88,138.32,137.7,137.99,17069.0,137.88,138.32,137.7,137.99,17069.0
2021-12-15 09:40:00,138.15,138.75,137.85,138.14,14481.0,138.15,138.75,137.85,138.14,14481.0
2021-12-15 09:45:00,138.19,138.43,137.92,138.35,8816.0,138.19,138.43,137.92,138.35,8816.0
2021-12-15 09:50:00,138.15,138.36,137.98,138.22,11443.0,138.15,138.36,137.98,138.22,11443.0
2021-12-15 09:55:00,138.26,138.34,137.98,138.19,16408.0,138.26,138.34,137.98,138.19,16408.0
2021-12-15 10:00:00,138.17,138.35,137.75,137.81,11842.0,138.17,138.35,137.75,137.81,11842.0
2021-12-15 10:05:00,137.75,137.91,137.7,137.91,5640.0,137.75,137.91,137.7,137.91,5640.0
2021-12-15 10:10:00,138.04,138.05,137.71,137.71,5405.0,138.04,138.05,137.71,137.71,5405.0
2021-12-15 10:15:00,137.65,137.82,137.31,137.31,16353.0,137.65,137.82,137.31,137.31,16353.0
2021-12-15 10:20:00,137.34,137.52,137.23,137.33,15481.0,137.34,137.52,137.23,137.33,15481.0
2021-12-15 10:25:00,137.29,137.85,137.29,137.8,16845.0,137.29,137.85,137.29,137.8,16845.0
2021-12-15 10:30:00,137.74,137.81,137.4,137.81,15820.0,137.74,137.81,137.4,137.81,15820.0
2021-12-15 10:35:00,137.76,137.87,137.63,137.82,21849.0,137.76,137.87,137.63,137.82,21849.0
2021-12-15 10:40:00,137.75,137.89,137.62,137.69,18901.0,137.75,137.89,137.62,137.69,18901.0
2021-12-15 10:45:00,137.62,137.7,137.56,137.69,18023.0,137.62,137.7,137.56,137.69,18023.0
2021-12-15 10:50:00,137.72,137.89,137.66,137.73,18443.0,137.72,137.89,137.66,137.73,18443.0
2021-12-15 10:55:00,137.73,138.29,137.69,138.26,26630.0,137.73,138.29,137.69,138.26,26630.0
2021-12-15 11:00:00,138.3,138.65,138.14,138.65,16397.0,138.3,138.65,138.14,138.65,16397.0
2021-12-15 11:05:00,138.62,138.62,137.99,138.29,26748.0,138.62,138.62,137.99,138.29,26748.0
2021-12-15 11:10:00,138.23,138.27,137.71,137.86,19967.0,138.23,138.27,137.71,137.86,19967.0
2021-12-15 11:15:00,137.81,137.87,137.49,137.68,21014.0,137.81,137.87,137.49,137.68,21014.0
2021-12-15 11:20:00,137.61,137.82,137.5,137.59,31857.0,137.61,137.82,137.5,137.59,31857.0
2021-12-15 11:25:00,137.57,137.68,137.34,137.46,11498.0,137.57,137.68,137.34,137.46,11498.0
2021-12-15 11:30:00,137.39,137.75,137.25,137.71,22245.0,137.39,137.75,137.25,137.71,22245.0
2021-12-15 11:35:00,137.74,137.76,137.43,137.56,14579.0,137.74,137.76,137.43,137.56,14579.0
2021-12-15 11:40:00,137.56,137.6,137.31,137.52,22235.0,137.56,137.6,137.31,137.52,22235.0
2021-12-15 11:45:00,137.53,138.01,137.51,138.01,19145.0,137.53,138.01,137.51,138.01,19145.0
2021-12-15 11:50:00,138.03,138.31,137.93,138.19,19006.0,138.03,138.31,137.93,138.19,19006.0
2021-12-15 11:55:00,138.25,138.3,138.02,138.07,31271.0,138.25,138.3,138.02,138.07,31271.0
2021-12-15 12:00:00,138.02,138.18,137.88,138.03,72595.0,138.02,138.18,137.88,138.03,72595.0
2021-12-15 12:05:00,138.02,138.28,137.98,138.11,25031.0,138.02,138.28,137.98,138.11,25031.0
2021-12-15 12:10:00,138.08,138.32,138.08,138.2,17242.0,138.08,138.32,138.08,138.2,17242.0
2021-12-15 12:15:00,138.2,138.22,137.89,137.94,19584.0,138.2,138.22,137.89,137.94,19584.0
2021-12-15 12:20:00,137.87,137.89,137.7,137.75,15341.0,137.87,137.89,137.7,137.75,15341.0
2021-12-15 12:25:00,137.75,138.15,137.75,138.04,24271.0,137.75,138.15,137.75,138.04,24271.0
2021-12-15 12:30:00,138.03,138.1,137.94,137.96,15786.0,138.03,138.1,137.94,137.96,15786.0
2021-12-15 12:35:00,137.97,138.09,137.89,137.94,18725.0,137.97,138.09,137.89,137.94,18725.0
2021-12-15 12:40:00,137.9,137.9,137.63,137.75,12786.0,137.9,137.9,137.63,137.75,12786.0
2021-12-15 12:45:00,137.71,138.02,137.71,137.98,19759.0,137.71,138.02,137.71,137.98,19759.0
2021-12-15 12:50:00,138.0,138.08,137.92,138.0,28332.0,138.0,138.08,137.92,138.0,28332.0
2021-12-15 12:55:00,138.0,138.04,137.85,138.02,20288.0,138.0,138.04,137.85,138.02,20288.0
2021-12-15 13:00:00,138.02,138.03,137.84,137.96,19037.0,138.02,138.03,137.84,137.96,19037.0
2021-12-15 13:05:00,137.96,137.96,137.8,137.91,11094.0,137.96,137.96,137.8,137.91,11094.0
2021-12-15 13:10:00,137.93,138.13,137.86,137.93,37440.0,137.93,138.13,137.86,137.93,37440.0
2021-12-15 13:15:00,137.96,138.21,137.85,138.2,13517.0,137.96,138.21,137.85,138.2,13517.0
2021-12-15 13:20:00,138.14,138.26,138.05,138.12,27757.0,138.14,138.26,138.05,138.12,27757.0
2021-12-15 13:25:00,138.09,138.18,137.98,138.17,35862.0,138.09,138.18,137.98,138.17,35862.0
2021-12-15 13:30:00,138.12,138.54,138.12,138.49,12381.0,138.12,138.54,138.12,138.49,12381.0
2021-12-15 13:35:00,138.43,138.61,138.38,138.38,16872.0,138.43,138.61,138.38,138.38,16872.0
2021-12-15 13:40:00,138.33,138.5,138.2,138.39,18841.0,138.33,138.5,138.2,138.39,18841.0
2021-12-15 13:45:00,138.49,138.49,138.13,138.16,18565.0,138.49,138.49,138.13,138.16,18565.0
2021-12-15 13:50:00,138.12,138.15,137.88,138.02,16860.0,138.12,138.15,137.88,138.02,16860.0
2021-12-15 13:55:00,137.97,138.16,137.94,138.1,15949.0,137.97,138.16,137.94,138.1,15949.0
2021-12-15 14:00:00,138.06,138.25,137.4,138.25,29196.0,138.06,138.25,137.4,138.25,29196.0
2021-12-15 14:05:00,138.27,138.42,138.03,138.2,36247.0,138.27,138.42,138.03,138.2,36247.0
2021-12-15 14:10:00,138.23,138.3,138.05,138.21,31058.0,138.23,138.3,138.05,138.21,31058.0
2021-12-15 14:15:00,138.25,138.25,137.97,138.04,26545.0,138.25,138.25,137.97,138.04,26545.0
2021-12-15 14:20:00,137.99,138.08,137.59,137.59,14027.0,137.99,138.08,137.59,137.59,14027.0
2021-12-15 14:25:00,137.63,137.63,137.31,137.44,15249.0,137.63,137.63,137.31,137.44,15249.0
2021-12-15 14:30:00,137.47,137.69,137.44,137.46,10603.0,137.47,137.69,137.44,137.46,10603.0
2021-12-15 14:35:00,137.46,137.79,137.41,137.75,13785.0,137.46,137.79,137.41,137.75,13785.0
2021-12-15 14:40:00,137.75,137.86,137.66,137.68,15778.0,137.75,137.86,137.66,137.68,15778.0
2021-12-15 14:45:00,137.63,137.79,137.48,137.54,32830.0,137.63,137.79,137.48,137.54,32830.0
2021-12-15 14:50:00,137.5,137.66,137.34,137.65,19764.0,137.5,137.66,137.34,137.65,19764.0
2021-12-15 14:55:00,137.62,137.77,137.24,137.35,15833.0,137.62,137.77,137.24,137.35,15833.0
2021-12-15 15:00:00,137.42,137.89,137.42,137.73,21849.0,137.42,137.89,137.42,137.73,21849.0
2021-12-15 15:05:00,137.75,138.22,137.74,138.18,19822.0,137.75,138.22,137.74,138.18,19822.0
2021-12-15 15:10:00,138.16,138.39,138.16,138.36,17888.0,138.16,138.39,138.16,138.36,17888.0
2021-12-15 15:15:00,138.38,138.69,138.38,138.65,18071.0,138.38,138.69,138.38,138.65,18071.0
2021-12-15 15:20:00,138.69,139.07,138.6,138.94,16282.0,138.69,139.07,138.6,138.94,16282.0
2021-12-15 15:25:00,138.97,139.15,138.94,139.11,27064.0,138.97,139.15,138.94,139.11,27064.0
2021-12-15 15:30:00,139.15,139.46,139.12,139.46,18570.0,139.15,139.46,139.12,139.46,18570.0
2021-12-15 15:35:00,139.49,139.97,139.47,139.85,38056.0,139.49,139.97,139.47,139.85,38056.0
2021-12-15 15:40:00,139.81,139.92,139.66,139.74,41216.0,139.81,139.92,139.66,139.74,41216.0
2021-12-15 15:45:00,139.7,139.8,139.31,139.31,34090.0,139.7,139.8,139.31,139.31,34090.0
2021-12-15 15:50:00,139.34,140.42,139.29,139.89,100883.0,139.34,140.42,139.29,139.89,100883.0
2021-12-15 15:55:00,139.96,140.13,139.94,140.07,119175.0,139.96,140.13,139.94,140.07,119175.0
2021-12-16 09:30:00,141.05,141.05,138.86,139.54,22920.0,141.05,141.05,138.86,139.54,22920.0
2021-12-16 09:35:00,139.16,139.17,137.94,138.05,17175.0,139.16,139.17,137.94,138.05,17175.0
2021-12-16 09:40:00,138.13,138.61,137.47,137.96,17275.0,138.13,138.61,137.47,137.96,17275.0
2021-12-16 09:45:00,137.99,138.43,137.98,138.36,7689.0,137.99,138.43,137.98,138.36,7689.0
2021-12-16 09:50:00,138.33,138.35,138.12,138.35,6726.0,138.33,138.35,138.12,138.35,6726.0
2021-12-16 09:55:00,138.43,138.43,137.53,137.79,39365.0,138.43,138.43,137.53,137.79,39365.0
2021-12-16 10:00:00,137.86,138.05,137.75,137.91,13002.0,137.86,138.05,137.75,137.91,13002.0
2021-12-16 10:05:00,138.0,138.09,137.56,137.69,15509.0,138.0,138.09,137.56,137.69,15509.0
2021-12-16 10:10:00,137.74,138.0,137.42,137.51,5882.0,137.74,138.0,137.42,137.51,5882.0
2021-12-16 10:15:00,137.59,137.86,137.5,137.86,12105.0,137.59,137.86,137.5,137.86,12105.0
2021-12-16 10:20:00,137.74,138.24,137.73,138.16,19719.0,137.74,138.24,137.73,138.16,19719.0
2021-12-16 10:25:00,138.15,138.36,137.99,137.99,29366.0,138.15,138.36,137.99,137.99,29366.0
2021-12-16 10:30:00,137.97,138.05,137.72,137.86,10830.0,137.97,138.05,137.72,137.86,10830.0
2021-12-16 10:35:00,137.85,138.0,137.76,137.76,7873.0,137.85,138.0,137.76,137.76,7873.0
2021-12-16 10:40:00,137.72,137.84,137.52,137.59,13038.0,137.72,137.84,137.52,137.59,13038.0
2021-12-16 10:45:00,137.57,137.58,137.27,137.35,10487.0,137.57,137.58,137.27,137.35,10487.0
2021-12-16 10:50:00,137.34,137.46,137.31,137.31,9490.0,137.34,137.46,137.31,137.31,9490.0
2021-12-16 10:55:00,137.31,137.73,137.25,137.73,19824.0,137.31,137.73,137.25,137.73,19824.0
2021-12-16 11:00:00,137.73,137.73,137.24,137.44,14414.0,137.73,137.73,137.24,137.44,14414.0
2021-12-16 11:05:00,137.43,137.47,137.28,137.41,12965.0,137.43,137.47,137.28,137.41,12965.0
2021-12-16 11:10:00,137.42,137.55,137.26,137.39,9664.0,137.42,137.55,137.26,137.39,9664.0
2021-12-16 11:15:00,137.53,137.72,137.48,137.57,3601.0,137.53,137.72,137.48,137.57,3601.0
2021-12-16 11:20:00,137.6,137.76,137.58,137.69,8555.0,137.6,137.76,137.58,137.69,8555.0
2021-12-16 11:25:00,137.66,137.87,137.66,137.87,7384.0,137.66,137.87,137.66,137.87,7384.0
2021-12-16 11:30:00,137.98,138.05,137.89,137.9,38527.0,137.98,138.05,137.89,137.9,38527.0
2021-12-16 11:35:00,137.93,137.97,137.73,137.83,7805.0,137.93,137.97,137.73,137.83,7805.0
2021-12-16 11:40:00,137.83,137.87,137.65,137.66,7064.0,137.83,137.87,137.65,137.66,7064.0
2021-12-16 11:45:00,137.66,137.83,137.58,137.7,7359.0,137.66,137.83,137.58,137.7,7359.0
2021-12-16 11:50:00,137.71,137.75,137.62,137.64,5754.0,137.71,137.75,137.62,137.64,5754.0
2021-12-16 11:55:00,137.62,137.69,137.53,137.6,5263.0,137.62,137.69,137.53,137.6,5263.0
2021-12-16 12:00:00,137.62,137.7,137.45,137.46,4414.0,137.62,137.7,137.45,137.46,4414.0
2021-12-16 12:05:00,137.42,137.56,137.37,137.52,8179.0,137.42,137.56,137.37,137.52,8179.0
2021-12-16 12:10:00,137.48,137.89,137.47,137.75,5456.0,137.48,137.89,137.47,137.75,5456.0
2021-12-16 12:15:00,137.78,137.96,137.72,137.96,4846.0,137.78,137.96,137.72,137.96,4846.0
2021-12-16 12:20:00,137.96,138.08,137.91,137.96,14138.0,137.96,138.08,137.91,137.96,14138.0
2021-12-16 12:25:00,137.97,138.05,137.87,138.02,7586.0,137.97,138.05,137.87,138.02,7586.0
2021-12-16 12:30:00,138.02,138.04,137.93,137.99,7111.0,138.02,138.04,137.93,137.99,7111.0
2021-12-16 12:35:00,138.01,138.06,137.95,138.05,18128.0,138.01,138.06,137.95,138.05,18128.0
2021-12-16 12:40:00,138.04,138.36,138.02,138.25,37012.0,138.04,138.36,138.02,138.25,37012.0
2021-12-16 12:45:00,138.25,138.3,138.03,138.03,12560.0,138.25,138.3,138.03,138.03,12560.0
2021-12-16 12:50:00,138.05,138.08,137.84,137.92,9497.0,138.05,138.08,137.84,137.92,9497.0
2021-12-16 12:55:00,137.92,137.92,137.58,137.59,8234.0,137.92,137.92,137.58,137.59,8234.0
2021-12-16 13:00:00,137.59,137.71,137.59,137.63,5165.0,137.59,137.71,137.59,137.63,5165.0
2021-12-16 13:05:00,137.57,137.57,137.41,137.42,6617.0,137.57,137.57,137.41,137.42,6617.0
2021-12-16 13:10:00,137.38,137.69,137.37,137.64,10072.0,137.38,137.69,137.37,137.64,10072.0
2021-12-16 13:15:00,137.72,137.74,137.59,137.65,6655.0,137.72,137.74,137.59,137.65,6655.0
2021-12-16 13:20:00,137.69,137.78,137.45,137.55,16072.0,137.69,137.78,137.45,137.55,16072.0
2021-12-16 13:25:00,137.56,137.62,137.46,137.49,9919.0,137.56,137.62,137.46,137.49,9919.0
2021-12-16 13:30:00,137.52,137.76,137.51,137.6,12971.0,137.52,137.76,137.51,137.6,12971.0
2021-12-16 13:35:00,137.59,137.59,137.49,137.49,3888.0,137.59,137.59,137.49,137.49,3888.0
2021-12-16 13:40:00,137.51,137.72,137.48,137.69,9265.0,137.51,137.72,137.48,137.69,9265.0
2021-12-16 13:45:00,137.73,137.92,137.61,137.92,7555.0,137.73,137.92,137.61,137.92,7555.0
2021-12-16 13:50:00,137.95,138.05,137.82,137.97,6884.0,137.95,138.05,137.82,137.97,6884.0
2021-12-16 13:55:00,137.99,138.02,137.79,137.8,8574.0,137.99,138.02,137.79,137.8,8574.0
2021-12-16 14:00:00,137.8,137.92,137.73,137.84,8501.0,137.8,137.92,137.73,137.84,8501.0
2021-12-16 14:05:00,137.87,137.9,137.77,137.79,6806.0,137.87,137.9,137.77,137.79,6806.0
2021-12-16 14:10:00,137.78,138.05,137.73,138.0,8435.0,137.78,138.05,137.73,138.0,8435.0
2021-12-16 14:15:00,138.02,138.08,137.79,137.92,10662.0,138.02,138.08,137.79,137.92,10662.0
2021-12-16 14:20:00,137.89,138.02,137.72,137.76,9274.0,137.89,138.02,137.72,137.76,9274.0
2021-12-16 14:25:00,137.79,137.9,137.79,137.83,3574.0,137.79,137.9,137.79,137.83,3574.0
2021-12-16 14:30:00,137.84,137.86,137.7,137.75,15148.0,137.84,137.86,137.7,137.75,15148.0
2021-12-16 14:35:00,137.76,137.88,137.72,137.88,13048.0,137.76,137.88,137.72,137.88,13048.0
2021-12-16 14:40:00,137.9,138.03,137.75,137.75,6589.0,137.9,138.03,137.75,137.75,6589.0
2021-12-16 14:45:00,137.82,137.83,137.54,137.6,30678.0,137.82,137.83,137.54,137.6,30678.0
2021-12-16 14:50:00,137.64,137.68,137.41,137.45,14700.0,137.64,137.68,137.41,137.45,14700.0
2021-12-16 14:55:00,137.45,137.65,137.45,137.65,6916.0,137.45,137.65,137.45,137.65,6916.0
2021-12-16 15:00:00,137.6,137.74,137.56,137.74,9205.0,137.6,137.74,137.56,137.74,9205.0
2021-12-16 15:05:00,137.82,137.95,137.77,137.88,12270.0,137.82,137.95,137.77,137.88,12270.0
2021-12-16 15:10:00,137.85,137.95,137.8,137.87,12858.0,137.85,137.95,137.8,137.87,12858.0
2021-12-16 15:15:00,137.9,138.05,137.89,138.03,20849.0,137.9,138.05,137.89,138.03,20849.0
2021-12-16 15:20:00,138.04,138.16,137.88,137.89,72394.0,138.04,138.16,137.88,137.89,72394.0
2021-12-16 15:25:00,137.9,138.25,137.86,138.25,34535.0,137.9,138.25,137.86,138.25,34535.0
2021-12-16 15:30:00,138.25,138.42,137.74,137.95,18413.0,138.25,138.42,137.74,137.95,18413.0
2021-12-16 15:35:00,137.93,138.24,137.9,138.24,66452.0,137.93,138.24,137.9,138.24,66452.0
2021-12-16 15:40:00,138.21,138.36,137.87,137.91,23038.0,138.21,138.36,137.87,137.91,23038.0
2021-12-16 15:45:00,137.93,138.22,137.64,137.64,35702.0,137.93,138.22,137.64,137.64,35702.0
2021-12-16 15:50:00,137.58,138.04,137.52,137.7,31839.0,137.58,138.04,137.52,137.7,31839.0
2021-12-16 15:55:00,137.7,138.19,137.7,137.99,134313.0,137.7,138.19,137.7,137.99,134313.0
2021-12-17 09:30:00,138.03,138.68,137.6,137.74,195518.0,138.03,138.68,137.6,137.74,195518.0
2021-12-17 09:35:00,137.81,137.81,136.75,137.18,15283.0,137.81,137.81,136.75,137.18,15283.0
2021-12-17 09:40:00,137.03,137.21,136.91,136.91,10196.0,137.03,137.21,136.91,136.91,10196.0
2021-12-17 09:45:00,136.94,137.08,136.65,136.82,10837.0,136.94,137.08,136.65,136.82,10837.0
2021-12-17 09:50:00,136.88,137.2,136.65,136.78,8143.0,136.88,137.2,136.65,136.78,8143.0
2021-12-17 09:55:00,136.67,136.81,136.42,136.67,7446.0,136.67,136.81,136.42,136.67,7446.0
2021-12-17 10:00:00,136.65,136.93,136.18,136.86,9351.0,136.65,136.93,136.18,136.86,9351.0
2021-12-17 10:05:00,136.96,137.14,136.75,136.77,16893.0,136.96,137.14,136.75,136.77,16893.0
2021-12-17 10:10:00,136.77,137.0,136.61,136.72,7480.0,136.77,137.0,136.61,136.72,7480.0
2021-12-17 10:15:00,136.63,136.63,136.25,136.56,7125.0,136.63,136.63,136.25,136.56,7125.0
2021-12-17 10:20:00,136.65,137.19,136.65,137.09,94361.0,136.65,137.19,136.65,137.09,94361.0
2021-12-17 10:25:00,137.03,137.03,136.71,136.89,34418.0,137.03,137.03,136.71,136.89,34418.0
2021-12-17 10:30:00,136.83,136.94,136.67,136.79,14569.0,136.83,136.94,136.67,136.79,14569.0
2021-12-17 10:35:00,136.81,137.77,136.81,137.46,69205.0,136.81,137.77,136.81,137.46,69205.0
2021-12-17 10:40:00,137.54,137.54,136.97,136.97,25900.0,137.54,137.54,136.97,136.97,25900.0
2021-12-17 10:45:00,137.02,137.37,137.01,137.3,9615.0,137.02,137.37,137.01,137.3,9615.0
2021-12-17 10:50:00,137.33,137.37,137.07,137.33,11076.0,137.33,137.37,137.07,137.33,11076.0
2021-12-17 10:55:00,137.33,137.37,136.97,137.0,26827.0,137.33,137.37,136.97,137.0,26827.0
2021-12-17 11:00:00,136.9,136.9,136.5,136.52,10485.0,136.9,136.9,136.5,136.52,10485.0
2021-12-17 11:05:00,136.45,136.72,136.45,136.65,6531.0,136.45,136.72,136.45,136.65,6531.0
2021-12-17 11:10:00,136.61,137.05,136.57,136.96,9658.0,136.61,137.05,136.57,136.96,9658.0
2021-12-17 11:15:00,136.95,137.05,136.84,136.84,26257.0,136.95,137.05,136.84,136.84,26257.0
2021-12-17 11:20:00,136.84,137.11,136.8,137.09,5871.0,136.84,137.11,136.8,137.09,5871.0
2021-12-17 11:25:00,137.13,137.3,136.94,136.94,6198.0,137.13,137.3,136.94,136.94,6198.0
2021-12-17 11:30:00,136.93,137.21,136.74,136.74,6008.0,136.93,137.21,136.74,136.74,6008.0
2021-12-17 11:35:00,136.74,136.83,136.18,136.36,11108.0,136.74,136.83,136.18,136.36,11108.0
2021-12-17 11:40:00,136.46,136.63,136.35,136.53,8087.0,136.46,136.63,136.35,136.53,8087.0
2021-12-17 11:45:00,136.48,136.48,136.05,136.09,3058.0,136.48,136.48,136.05,136.09,3058.0
2021-12-17 11:50:00,136.11,136.45,136.11,136.41,3806.0,136.11,136.45,136.11,136.41,3806.0
2021-12-17 11:55:00,136.34,136.56,136.31,136.46,5830.0,136.34,136.56,136.31,136.46,5830.0
2021-12-17 12:00:00,136.47,136.47,136.11,136.14,9014.0,136.47,136.47,136.11,136.14,9014.0
2021-12-17 12:05:00,136.21,136.21,135.8,135.88,9547.0,136.21,136.21,135.8,135.88,9547.0
2021-12-17 12:10:00,135.87,136.22,135.86,136.22,6417.0,135.87,136.22,135.86,136.22,6417.0
2021-12-17 12:15:00,136.22,136.3,136.17,136.17,6369.0,136.22,136.3,136.17,136.17,6369.0
2021-12-17 12:20:00,136.17,136.33,136.17,136.27,4996.0,136.17,136.33,136.17,136.27,4996.0
2021-12-17 12:25:00,136.23,136.29,136.08,136.14,3980.0,136.23,136.29,136.08,136.14,3980.0
2021-12-17 12:30:00,136.13,136.66,136.06,136.49,19733.0,136.13,136.66,136.06,136.49,19733.0
2021-12-17 12:35:00,136.49,136.53,136.22,136.24,5577.0,136.49,136.53,136.22,136.24,5577.0
2021-12-17 12:40:00,136.25,136.33,136.17,136.22,6210.0,136.25,136.33,136.17,136.22,6210.0
2021-12-17 12:45:00,136.22,136.31,136.18,136.28,4947.0,136.22,136.31,136.18,136.28,4947.0
2021-12-17 12:50:00,136.26,136.41,136.04,136.12,6013.0,136.26,136.41,136.04,136.12,6013.0
2021-12-17 12:55:00,136.14,136.32,136.12,136.32,4024.0,136.14,136.32,136.12,136.32,4024.0
2021-12-17 13:00:00,136.31,136.49,136.28,136.45,6166.0,136.31,136.49,136.28,136.45,6166.0
2021-12-17 13:05:00,136.45,136.47,136.19,136.26,2959.0,136.45,136.47,136.19,136.26,2959.0
2021-12-17 13:10:00,136.23,136.43,136.22,136.25,4743.0,136.23,136.43,136.22,136.25,4743.0
2021-12-17 13:15:00,136.28,136.38,136.2,136.33,4895.0,136.28,136.38,136.2,136.33,4895.0
2021-12-17 13:20:00,136.44,136.58,136.38,136.56,5000.0,136.44,136.58,136.38,136.56,5000.0
2021-12-17 13:25:00,136.57,136.72,136.57,136.72,5578.0,136.57,136.72,136.57,136.72,5578.0
2021-12-17 13:30:00,136.83,137.07,136.83,136.96,6021.0,136.83,137.07,136.83,136.96,6021.0
2021-12-17 13:35:00,136.99,137.01,136.88,136.88,3801.0,136.99,137.01,136.88,136.88,3801.0
2021-12-17 13:40:00,136.91,136.91,136.6,136.65,6027.0,136.91,136.91,136.6,136.65,6027.0
2021-12-17 13:45:00,136.65,136.66,136.59,136.63,6893.0,136.65,136.66,136.59,136.63,6893.0
2021-12-17 13:50:00,136.63,136.67,136.56,136.66,4448.0,136.63,136.67,136.56,136.66,4448.0
2021-12-17 13:55:00,136.68,136.68,136.52,136.61,8836.0,136.68,136.68,136.52,136.61,8836.0
2021-12-17 14:00:00,136.63,136.73,136.52,136.52,4253.0,136.63,136.73,136.52,136.52,4253.0
2021-12-17 14:05:00,136.52,136.58,136.44,136.47,4910.0,136.52,136.58,136.44,136.47,4910.0
2021-12-17 14:10:00,136.48,136.79,136.46,136.58,9268.0,136.48,136.79,136.46,136.58,9268.0
2021-12-17 14:15:00,136.59,136.73,136.57,136.65,5267.0,136.59,136.73,136.57,136.65,5267.0
2021-12-17 14:20:00,136.65,136.66,136.47,136.49,4865.0,136.65,136.66,136.47,136.49,4865.0
2021-12-17 14:25:00,136.43,136.43,136.21,136.28,9325.0,136.43,136.43,136.21,136.28,9325.0
2021-12-17 14:30:00,136.32,136.52,136.32,136.39,6106.0,136.32,136.52,136.32,136.39,6106.0
2021-12-17 14:35:00,136.4,136.46,136.23,136.28,6523.0,136.4,136.46,136.23,136.28,6523.0
2021-12-17 14:40:00,136.31,136.36,136.21,136.36,3529.0,136.31,136.36,136.21,136.36,3529.0
2021-12-17 14:45:00,136.36,136.54,136.33,136.5,3170.0,136.36,136.54,136.33,136.5,3170.0
2021-12-17 14:50:00,136.47,136.51,136.32,136.32,4676.0,136.47,136.51,136.32,136.32,4676.0
2021-12-17 14:55:00,136.34,136.61,136.27,136.58,7039.0,136.34,136.61,136.27,136.58,7039.0
2021-12-17 15:00:00,136.57,136.82,136.56,136.56,19481.0,136.57,136.82,136.56,136.56,19481.0
2021-12-17 15:05:00,136.56,136.73,136.52,136.7,7083.0,136.56,136.73,136.52,136.7,7083.0
2021-12-17 15:10:00,136.65,136.76,136.5,136.52,6074.0,136.65,136.76,136.5,136.52,6074.0
2021-12-17 15:15:00,136.61,136.73,136.45,136.63,7122.0,136.61,136.73,136.45,136.63,7122.0
2021-12-17 15:20:00,136.6,136.77,136.57,136.62,5887.0,136.6,136.77,136.57,136.62,5887.0
2021-12-17 15:25:00,136.61,136.61,136.25,136.29,7967.0,136.61,136.61,136.25,136.29,7967.0
2021-12-17 15:30:00,136.33,136.48,136.13,136.28,10305.0,136.33,136.48,136.13,136.28,10305.0
2021-12-17 15:35:00,136.27,136.35,136.15,136.24,9763.0,136.27,136.35,136.15,136.24,9763.0
2021-12-17 15:40:00,136.27,136.52,136.27,136.39,10019.0,136.27,136.52,136.27,136.39,10019.0
2021-12-17 15:45:00,136.32,136.6,136.26,136.27,43419.0,136.32,136.6,136.26,136.27,43419.0
2021-12-17 15:50:00,136.25,136.9,136.19,136.38,83129.0,136.25,136.9,136.19,136.38,83129.0
2021-12-17 15:55:00,136.4,136.73,136.24,136.26,179103.0,136.4,136.73,136.24,136.26,179103.0
2021-12-20 09:30:00,134.38,134.99,134.01,134.75,75414.0,134.38,134.99,134.01,134.75,75414.0
2021-12-20 09:35:00,134.84,134.98,133.64,133.7,19157.0,134.84,134.98,133.64,133.7,19157.0
2021-12-20 09:40:00,133.68,134.08,133.67,133.76,12924.0,133.68,134.08,133.67,133.76,12924.0
2021-12-20 09:45:00,133.65,133.99,133.31,133.31,13223.0,133.65,133.99,133.31,133.31,13223.0
2021-12-20 09:50:00,133.19,133.59,133.05,133.37,15297.0,133.19,133.59,133.05,133.37,15297.0
2021-12-20 09:55:00,133.35,134.0,133.17,133.93,34421.0,133.35,134.0,133.17,133.93,34421.0
2021-12-20 10:00:00,133.98,134.09,133.48,133.81,48615.0,133.98,134.09,133.48,133.81,48615.0
2021-12-20 10:05:00,133.74,133.97,133.57,133.84,8244.0,133.74,133.97,133.57,133.84,8244.0
2021-12-20 10:10:00,133.73,133.85,133.51,133.64,9494.0,133.73,133.85,133.51,133.64,9494.0
2021-12-20 10:15:00,133.62,133.98,133.61,133.71,10865.0,133.62,133.98,133.61,133.71,10865.0
2021-12-20 10:20:00,133.73,133.86,133.63,133.65,11051.0,133.73,133.86,133.63,133.65,11051.0
2021-12-20 10:25:00,133.65,133.77,133.33,133.47,11925.0,133.65,133.77,133.33,133.47,11925.0
2021-12-20 10:30:00,133.47,133.54,132.99,133.0,18989.0,133.47,133.54,132.99,133.0,18989.0
2021-12-20 10:35:00,133.0,133.22,132.7,132.72,16643.0,133.0,133.22,132.7,132.72,16643.0
2021-12-20 10:40:00,132.72,132.99,132.47,132.99,10438.0,132.72,132.99,132.47,132.99,10438.0
2021-12-20 10:45:00,132.95,132.95,132.44,132.45,9232.0,132.95,132.95,132.44,132.45,9232.0
2021-12-20 10:50:00,132.49,132.7,132.4,132.7,7535.0,132.49,132.7,132.4,132.7,7535.0
2021-12-20 10:55:00,132.69,132.9,132.64,132.9,7943.0,132.69,132.9,132.64,132.9,7943.0
2021-12-20 11:00:00,132.88,133.11,132.87,133.01,4085.0,132.88,133.11,132.87,133.01,4085.0
2021-12-20 11:05:00,132.98,133.46,132.98,133.4,13390.0,132.98,133.46,132.98,133.4,13390.0
2021-12-20 11:10:00,133.45,133.78,133.39,133.78,6038.0,133.45,133.78,133.39,133.78,6038.0
2021-12-20 11:15:00,133.74,133.8,133.45,133.54,28170.0,133.74,133.8,133.45,133.54,28170.0
2021-12-20 11:20:00,133.5,134.14,133.5,134.07,9237.0,133.5,134.14,133.5,134.07,9237.0
2021-12-20 11:25:00,134.09,134.42,134.07,134.07,9694.0,134.09,134.42,134.07,134.07,9694.0
2021-12-20 11:30:00,134.05,134.17,133.91,134.06,10736.0,134.05,134.17,133.91,134.06,10736.0
2021-12-20 11:35:00,134.06,134.33,133.96,134.33,5636.0,134.06,134.33,133.96,134.33,5636.0
2021-12-20 11:40:00,134.33,134.56,134.15,134.52,4146.0,134.33,134.56,134.15,134.52,4146.0
2021-12-20 11:45:00,134.46,134.7,134.14,134.7,12314.0,134.46,134.7,134.14,134.7,12314.0
2021-12-20 11:50:00,134.69,134.82,134.54,134.54,9206.0,134.69,134.82,134.54,134.54,9206.0
2021-12-20 11:55:00,134.54,134.62,134.3,134.53,27878.0,134.54,134.62,134.3,134.53,27878.0
2021-12-20 12:00:00,134.47,134.66,134.27,134.63,6200.0,134.47,134.66,134.27,134.63,6200.0
2021-12-20 12:05:00,134.69,134.69,134.49,134.56,8751.0,134.69,134.69,134.49,134.56,8751.0
2021-12-20 12:10:00,134.62,134.84,134.51,134.81,6915.0,134.62,134.84,134.51,134.81,6915.0
2021-12-20 12:15:00,134.72,134.89,134.7,134.81,17087.0,134.72,134.89,134.7,134.81,17087.0
2021-12-20 12:20:00,134.81,135.0,134.81,134.87,8149.0,134.81,135.0,134.81,134.87,8149.0
2021-12-20 12:25:00,134.88,135.45,134.87,135.4,9101.0,134.88,135.45,134.87,135.4,9101.0
2021-12-20 12:30:00,135.37,135.56,135.08,135.34,17585.0,135.37,135.56,135.08,135.34,17585.0
2021-12-20 12:35:00,135.32,135.59,135.24,135.45,6899.0,135.32,135.59,135.24,135.45,6899.0
2021-12-20 12:40:00,135.51,135.63,135.41,135.41,7229.0,135.51,135.63,135.41,135.41,7229.0
2021-12-20 12:45:00,135.38,135.46,135.28,135.46,14076.0,135.38,135.46,135.28,135.46,14076.0
2021-12-20 12:50:00,135.45,135.7,135.38,135.7,4834.0,135.45,135.7,135.38,135.7,4834.0
2021-12-20 12:55:00,135.7,135.79,135.49,135.49,5781.0,135.7,135.79,135.49,135.49,5781.0
2021-12-20 13:00:00,135.48,135.71,135.48,135.71,3605.0,135.48,135.71,135.48,135.71,3605.0
2021-12-20 13:05:00,135.69,135.97,135.57,135.97,8749.0,135.69,135.97,135.57,135.97,8749.0
2021-12-20 13:10:00,135.9,136.05,135.82,135.99,7396.0,135.9,136.05,135.82,135.99,7396.0
2021-12-20 13:15:00,136.01,136.08,135.88,136.0,8529.0,136.01,136.08,135.88,136.0,8529.0
2021-12-20 13:20:00,135.95,136.04,135.9,135.96,4895.0,135.95,136.04,135.9,135.96,4895.0
2021-12-20 13:25:00,135.99,136.14,135.96,136.13,4218.0,135.99,136.14,135.96,136.13,4218.0
2021-12-20 13:30:00,136.13,136.23,135.9,135.95,25825.0,136.13,136.23,135.9,135.95,25825.0
2021-12-20 13:35:00,135.99,136.19,135.87,136.19,7003.0,135.99,136.19,135.87,136.19,7003.0
2021-12-20 13:40:00,136.3,136.46,136.19,136.25,10017.0,136.3,136.46,136.19,136.25,10017.0
2021-12-20 13:45:00,136.3,136.43,136.19,136.43,6105.0,136.3,136.43,136.19,136.43,6105.0
2021-12-20 13:50:00,136.44,136.52,136.25,136.51,6353.0,136.44,136.52,136.25,136.51,6353.0
2021-12-20 13:55:00,136.52,136.59,136.34,136.39,5930.0,136.52,136.59,136.34,136.39,5930.0
2021-12-20 14:00:00,136.46,136.65,136.38,136.39,6875.0,136.46,136.65,136.38,136.39,6875.0
2021-12-20 14:05:00,136.46,136.63,136.46,136.6,8403.0,136.46,136.63,136.46,136.6,8403.0
2021-12-20 14:10:00,136.49,136.5,136.38,136.44,13313.0,136.49,136.5,136.38,136.44,13313.0
2021-12-20 14:15:00,136.44,136.57,136.34,136.41,7454.0,136.44,136.57,136.34,136.41,7454.0
2021-12-20 14:20:00,136.41,136.43,136.3,136.39,4608.0,136.41,136.43,136.3,136.39,4608.0
2021-12-20 14:25:00,136.38,136.41,136.09,136.15,7297.0,136.38,136.41,136.09,136.15,7297.0
2021-12-20 14:30:00,136.14,136.15,135.99,136.06,9376.0,136.14,136.15,135.99,136.06,9376.0
2021-12-20 14:35:00,136.09,136.14,135.9,136.03,6014.0,136.09,136.14,135.9,136.03,6014.0
2021-12-20 14:40:00,136.02,136.16,135.97,136.13,6197.0,136.02,136.16,135.97,136.13,6197.0
2021-12-20 14:45:00,136.08,136.2,136.01,136.13,8716.0,136.08,136.2,136.01,136.13,8716.0
2021-12-20 14:50:00,136.1,136.44,136.02,136.41,17728.0,136.1,136.44,136.02,136.41,17728.0
2021-12-20 14:55:00,136.44,136.49,136.13,136.23,27378.0,136.44,136.49,136.13,136.23,27378.0
2021-12-20 15:00:00,136.25,136.32,136.16,136.19,16584.0,136.25,136.32,136.16,136.19,16584.0
2021-12-20 15:05:00,136.23,136.31,136.19,136.21,9006.0,136.23,136.31,136.19,136.21,9006.0
2021-12-20 15:10:00,136.22,136.34,136.1,136.11,41005.0,136.22,136.34,136.1,136.11,41005.0
2021-12-20 15:15:00,136.1,136.33,136.08,136.14,22366.0,136.1,136.33,136.08,136.14,22366.0
2021-12-20 15:20:00,136.15,136.26,136.06,136.07,25348.0,136.15,136.26,136.06,136.07,25348.0
2021-12-20 15:25:00,136.1,136.25,136.1,136.24,50697.0,136.1,136.25,136.1,136.24,50697.0
2021-12-20 15:30:00,136.23,136.44,136.13,136.35,53232.0,136.23,136.44,136.13,136.35,53232.0
2021-12-20 15:35:00,136.33,136.36,136.14,136.18,12421.0,136.33,136.36,136.14,136.18,12421.0
2021-12-20 15:40:00,136.19,136.3,136.14,136.16,22988.0,136.19,136.3,136.14,136.16,22988.0
2021-12-20 15:45:00,136.16,136.24,135.98,135.98,28669.0,136.16,136.24,135.98,135.98,28669.0
2021-12-20 15:50:00,136.0,136.32,136.0,136.22,52272.0,136.0,136.32,136.0,136.22,52272.0
2021-12-20 15:55:00,136.18,136.52,136.11,136.4,151426.0,136.18,136.52,136.11,136.4,151426.0
2021-12-21 09:30:00,137.7,137.95,136.85,137.0,43641.0,137.7,137.95,136.85,137.0,43641.0
2021-12-21 09:35:00,137.16,137.2,136.44,136.44,8965.0,137.16,137.2,136.44,136.44,8965.0
2021-12-21 09:40:00,136.44,136.69,136.16,136.24,7126.0,136.44,136.69,136.16,136.24,7126.0
2021-12-21 09:45:00,136.37,136.7,136.05,136.3,6787.0,136.37,136.7,136.05,136.3,6787.0
2021-12-21 09:50:00,136.28,136.69,136.16,136.55,3251.0,136.28,136.69,136.16,136.55,3251.0
2021-12-21 09:55:00,136.65,136.84,136.44,136.76,6759.0,136.65,136.84,136.44,136.76,6759.0
2021-12-21 10:00:00,136.81,136.94,136.61,136.65,8345.0,136.81,136.94,136.61,136.65,8345.0
2021-12-21 10:05:00,136.74,136.74,136.13,136.15,6733.0,136.74,136.74,136.13,136.15,6733.0
2021-12-21 10:10:00,136.23,136.38,136.18,136.34,2000.0,136.23,136.38,136.18,136.34,2000.0
2021-12-21 10:15:00,136.37,136.59,136.36,136.46,5860.0,136.37,136.59,136.36,136.46,5860.0
2021-12-21 10:20:00,136.48,136.74,136.11,136.19,7909.0,136.48,136.74,136.11,136.19,7909.0
2021-12-21 10:25:00,136.19,136.23,135.84,135.92,4694.0,136.19,136.23,135.84,135.92,4694.0
2021-12-21 10:30:00,135.88,135.91,135.43,135.43,5389.0,135.88,135.91,135.43,135.43,5389.0
2021-12-21 10:35:00,135.34,135.48,135.16,135.39,7657.0,135.34,135.48,135.16,135.39,7657.0
2021-12-21 10:40:00,135.4,135.68,135.29,135.68,7424.0,135.4,135.68,135.29,135.68,7424.0
2021-12-21 10:45:00,135.51,135.56,135.39,135.53,5474.0,135.51,135.56,135.39,135.53,5474.0
2021-12-21 10:50:00,135.53,135.83,135.5,135.67,10216.0,135.53,135.83,135.5,135.67,10216.0
2021-12-21 10:55:00,135.64,135.67,135.39,135.46,7584.0,135.64,135.67,135.39,135.46,7584.0
2021-12-21 11:00:00,135.54,135.57,135.37,135.37,1951.0,135.54,135.57,135.37,135.37,1951.0
2021-12-21 11:05:00,135.47,135.67,135.43,135.66,7428.0,135.47,135.67,135.43,135.66,7428.0
2021-12-21 11:10:00,135.71,135.81,135.54,135.74,6829.0,135.71,135.81,135.54,135.74,6829.0
2021-12-21 11:15:00,135.74,135.8,135.62,135.69,8421.0,135.74,135.8,135.62,135.69,8421.0
2021-12-21 11:20:00,135.65,135.7,135.46,135.5,2530.0,135.65,135.7,135.46,135.5,2530.0
2021-12-21 11:25:00,135.5,135.55,135.44,135.54,6138.0,135.5,135.55,135.44,135.54,6138.0
2021-12-21 11:30:00,135.52,135.61,135.41,135.41,2800.0,135.52,135.61,135.41,135.41,2800.0
2021-12-21 11:35:00,135.41,135.67,135.33,135.67,3891.0,135.41,135.67,135.33,135.67,3891.0
2021-12-21 11:40:00,135.57,136.01,135.57,135.99,6409.0,135.57,136.01,135.57,135.99,6409.0
2021-12-21 11:45:00,136.03,136.07,135.88,135.88,2964.0,136.03,136.07,135.88,135.88,2964.0
2021-12-21 11:50:00,135.92,136.11,135.91,136.1,4979.0,135.92,136.11,135.91,136.1,4979.0
2021-12-21 11:55:00,136.06,136.15,135.89,135.99,5950.0,136.06,136.15,135.89,135.99,5950.0
2021-12-21 12:00:00,135.99,136.09,135.99,136.01,4076.0,135.99,136.09,135.99,136.01,4076.0
2021-12-21 12:05:00,135.95,136.07,135.91,135.97,5173.0,135.95,136.07,135.91,135.97,5173.0
2021-12-21 12:10:00,135.99,136.24,135.99,136.22,2307.0,135.99,136.24,135.99,136.22,2307.0
2021-12-21 12:15:00,136.18,136.18,136.01,136.01,2714.0,136.18,136.18,136.01,136.01,2714.0
2021-12-21 12:20:00,135.98,136.02,135.91,135.92,1807.0,135.98,136.02,135.91,135.92,1807.0
2021-12-21 12:25:00,135.94,136.03,135.86,136.03,3624.0,135.94,136.03,135.86,136.03,3624.0
2021-12-21 12:30:00,136.03,136.23,136.02,136.18,2186.0,136.03,136.23,136.02,136.18,2186.0
2021-12-21 12:35:00,136.1,136.28,136.09,136.25,3300.0,136.1,136.28,136.09,136.25,3300.0
2021-12-21 12:40:00,136.25,136.26,136.09,136.1,3512.0,136.25,136.26,136.09,136.1,3512.0
2021-12-21 12:45:00,136.07,136.19,136.0,136.17,4053.0,136.07,136.19,136.0,136.17,4053.0
2021-12-21 12:50:00,136.2,136.41,136.2,136.28,3894.0,136.2,136.41,136.2,136.28,3894.0
2021-12-21 12:55:00,136.26,136.34,136.26,136.28,3042.0,136.26,136.34,136.26,136.28,3042.0
2021-12-21 13:00:00,136.27,136.27,136.17,136.17,2072.0,136.27,136.27,136.17,136.17,2072.0
2021-12-21 13:05:00,136.14,136.21,136.11,136.12,1900.0,136.14,136.21,136.11,136.12,1900.0
2021-12-21 13:10:00,136.12,136.17,136.09,136.16,2150.0,136.12,136.17,136.09,136.16,2150.0
2021-12-21 13:15:00,136.18,136.23,136.11,136.13,2400.0,136.18,136.23,136.11,136.13,2400.0
2021-12-21 13:20:00,136.2,136.24,136.17,136.2,2718.0,136.2,136.24,136.17,136.2,2718.0
2021-12-21 13:25:00,136.24,136.24,136.18,136.22,2525.0,136.24,136.24,136.18,136.22,2525.0
2021-12-21 13:30:00,136.24,136.28,136.16,136.18,2852.0,136.24,136.28,136.16,136.18,2852.0
2021-12-21 13:35:00,136.2,136.22,136.15,136.22,2893.0,136.2,136.22,136.15,136.22,2893.0
2021-12-21 13:40:00,136.18,136.18,136.05,136.07,2211.0,136.18,136.18,136.05,136.07,2211.0
2021-12-21 13:45:00,136.09,136.23,136.06,136.1,3559.0,136.09,136.23,136.06,136.1,3559.0
2021-12-21 13:50:00,136.13,136.26,136.07,136.15,6984.0,136.13,136.26,136.07,136.15,6984.0
2021-12-21 13:55:00,136.17,136.23,136.12,136.2,2153.0,136.17,136.23,136.12,136.2,2153.0
2021-12-21 14:00:00,136.21,136.3,136.15,136.27,6679.0,136.21,136.3,136.15,136.27,6679.0
2021-12-21 14:05:00,136.33,136.4,136.28,136.4,2590.0,136.33,136.4,136.28,136.4,2590.0
2021-12-21 14:10:00,136.39,136.41,136.36,136.39,5884.0,136.39,136.41,136.36,136.39,5884.0
2021-12-21 14:15:00,136.38,136.49,136.38,136.38,5378.0,136.38,136.49,136.38,136.38,5378.0
2021-12-21 14:20:00,136.39,136.46,136.36,136.46,2725.0,136.39,136.46,136.36,136.46,2725.0
2021-12-21 14:25:00,136.48,136.68,136.48,136.66,7198.0,136.48,136.68,136.48,136.66,7198.0
2021-12-21 14:30:00,136.66,136.67,136.54,136.54,4177.0,136.66,136.67,136.54,136.54,4177.0
2021-12-21 14:35:00,136.5,136.51,136.37,136.39,3865.0,136.5,136.51,136.37,136.39,3865.0
2021-12-21 14:40:00,136.38,136.51,136.34,136.45,13551.0,136.38,136.51,136.34,136.45,13551.0
2021-12-21 14:45:00,136.47,136.61,136.39,136.39,6659.0,136.47,136.61,136.39,136.39,6659.0
2021-12-21 14:50:00,136.45,136.5,136.33,136.46,3523.0,136.45,136.5,136.33,136.46,3523.0
2021-12-21 14:55:00,136.45,136.51,136.35,136.42,6408.0,136.45,136.51,136.35,136.42,6408.0
2021-12-21 15:00:00,136.39,136.53,136.35,136.53,9173.0,136.39,136.53,136.35,136.53,9173.0
2021-12-21 15:05:00,136.51,136.58,136.49,136.51,5262.0,136.51,136.58,136.49,136.51,5262.0
2021-12-21 15:10:00,136.57,136.57,136.38,136.47,6515.0,136.57,136.57,136.38,136.47,6515.0
2021-12-21 15:15:00,136.46,136.49,136.36,136.38,4862.0,136.46,136.49,136.36,136.38,4862.0
2021-12-21 15:20:00,136.36,136.73,136.36,136.73,5469.0,136.36,136.73,136.36,136.73,5469.0
2021-12-21 15:25:00,136.71,136.75,136.65,136.67,9880.0,136.71,136.75,136.65,136.67,9880.0
2021-12-21 15:30:00,136.7,136.7,136.62,136.64,6607.0,136.7,136.7,136.62,136.64,6607.0
2021-12-21 15:35:00,136.66,136.67,136.47,136.54,8714.0,136.66,136.67,136.47,136.54,8714.0
2021-12-21 15:40:00,136.57,136.58,136.37,136.41,7478.0,136.57,136.58,136.37,136.41,7478.0
2021-12-21 15:45:00,136.41,136.44,136.27,136.31,14704.0,136.41,136.44,136.27,136.31,14704.0
2021-12-21 15:50:00,136.33,136.51,136.14,136.51,27717.0,136.33,136.51,136.14,136.51,27717.0
2021-12-21 15:55:00,136.46,136.52,136.34,136.46,66599.0,136.46,136.52,136.34,136.46,66599.0
2021-12-22 09:30:00,136.57,137.3,136.48,137.03,9529.0,136.57,137.3,136.48,137.03,9529.0
2021-12-22 09:35:00,136.76,136.91,136.06,136.06,3087.0,136.76,136.91,136.06,136.06,3087.0
2021-12-22 09:40:00,136.06,136.56,136.04,136.12,3773.0,136.06,136.56,136.04,136.12,3773.0
2021-12-22 09:45:00,136.13,136.59,136.0,136.06,3684.0,136.13,136.59,136.0,136.06,3684.0
2021-12-22 09:50:00,136.16,136.31,135.95,135.96,6938.0,136.16,136.31,135.95,135.96,6938.0
2021-12-22 09:55:00,136.0,136.02,135.55,135.55,3200.0,136.0,136.02,135.55,135.55,3200.0
2021-12-22 10:00:00,135.57,135.86,135.54,135.86,4840.0,135.57,135.86,135.54,135.86,4840.0
2021-12-22 10:05:00,135.77,135.9,135.36,135.38,10107.0,135.77,135.9,135.36,135.38,10107.0
2021-12-22 10:10:00,135.28,135.85,135.22,135.66,4737.0,135.28,135.85,135.22,135.66,4737.0
2021-12-22 10:15:00,135.55,135.75,135.45,135.56,9638.0,135.55,135.75,135.45,135.56,9638.0
2021-12-22 10:20:00,135.55,135.58,135.37,135.57,6315.0,135.55,135.58,135.37,135.57,6315.0
2021-12-22 10:25:00,135.58,135.96,135.58,135.81,6877.0,135.58,135.96,135.58,135.81,6877.0
2021-12-22 10:30:00,135.81,135.99,135.67,135.67,3628.0,135.81,135.99,135.67,135.67,3628.0
2021-12-22 10:35:00,135.65,135.99,135.64,135.99,3665.0,135.65,135.99,135.64,135.99,3665.0
2021-12-22 10:40:00,135.94,136.05,135.89,135.93,5326.0,135.94,136.05,135.89,135.93,5326.0
2021-12-22 10:45:00,135.96,136.14,135.95,136.14,10415.0,135.96,136.14,135.95,136.14,10415.0
2021-12-22 10:50:00,136.19,136.2,135.93,136.06,12747.0,136.19,136.2,135.93,136.06,12747.0
2021-12-22 10:55:00,136.06,136.06,135.81,135.98,24057.0,136.06,136.06,135.81,135.98,24057.0
2021-12-22 11:00:00,135.9,135.94,135.85,135.89,3707.0,135.9,135.94,135.85,135.89,3707.0
2021-12-22 11:05:00,135.83,135.9,135.82,135.9,3206.0,135.83,135.9,135.82,135.9,3206.0
2021-12-22 11:10:00,135.9,135.93,135.72,135.85,4870.0,135.9,135.93,135.72,135.85,4870.0
2021-12-22 11:15:00,135.83,135.83,135.56,135.56,3191.0,135.83,135.83,135.56,135.56,3191.0
2021-12-22 11:20:00,135.63,135.77,135.63,135.72,1935.0,135.63,135.77,135.63,135.72,1935.0
2021-12-22 11:25:00,135.64,135.73,135.6,135.69,2814.0,135.64,135.73,135.6,135.69,2814.0
2021-12-22 11:30:00,135.69,135.95,135.67,135.78,3165.0,135.69,135.95,135.67,135.78,3165.0
2021-12-22 11:35:00,135.78,135.83,135.78,135.83,400.0,135.78,135.83,135.78,135.83,400.0
2021-12-22 11:40:00,135.83,135.86,135.71,135.83,2959.0,135.83,135.86,135.71,135.83,2959.0
2021-12-22 11:45:00,135.83,135.83,135.66,135.78,7575.0,135.83,135.83,135.66,135.78,7575.0
2021-12-22 11:50:00,135.81,135.98,135.79,135.92,15335.0,135.81,135.98,135.79,135.92,15335.0
2021-12-22 11:55:00,135.93,136.26,135.93,136.01,21661.0,135.93,136.26,135.93,136.01,21661.0
2021-12-22 12:00:00,136.09,136.49,135.95,136.49,10752.0,136.09,136.49,135.95,136.49,10752.0
2021-12-22 12:05:00,136.51,136.89,136.51,136.69,28160.0,136.51,136.89,136.51,136.69,28160.0
2021-12-22 12:10:00,136.71,136.85,136.67,136.85,10186.0,136.71,136.85,136.67,136.85,10186.0
2021-12-22 12:15:00,136.84,137.09,136.78,136.98,7241.0,136.84,137.09,136.78,136.98,7241.0
2021-12-22 12:20:00,137.03,137.11,136.82,136.86,8085.0,137.03,137.11,136.82,136.86,8085.0
2021-12-22 12:25:00,136.87,137.12,136.87,137.06,11930.0,136.87,137.12,136.87,137.06,11930.0
2021-12-22 12:30:00,137.09,137.32,137.04,137.25,14068.0,137.09,137.32,137.04,137.25,14068.0
2021-12-22 12:35:00,137.23,137.41,137.2,137.4,40355.0,137.23,137.41,137.2,137.4,40355.0
2021-12-22 12:40:00,137.43,137.69,137.4,137.57,50883.0,137.43,137.69,137.4,137.57,50883.0
2021-12-22 12:45:00,137.58,137.74,137.17,137.28,36483.0,137.58,137.74,137.17,137.28,36483.0
2021-12-22 12:50:00,137.25,137.46,137.21,137.43,4880.0,137.25,137.46,137.21,137.43,4880.0
2021-12-22 12:55:00,137.47,137.5,137.36,137.36,1600.0,137.47,137.5,137.36,137.36,1600.0
2021-12-22 13:00:00,137.38,137.38,137.07,137.16,3127.0,137.38,137.38,137.07,137.16,3127.0
2021-12-22 13:05:00,137.23,137.27,137.01,137.08,2838.0,137.23,137.27,137.01,137.08,2838.0
2021-12-22 13:10:00,137.04,137.07,136.87,136.91,3859.0,137.04,137.07,136.87,136.91,3859.0
2021-12-22 13:15:00,136.94,136.95,136.81,136.89,3151.0,136.94,136.95,136.81,136.89,3151.0
2021-12-22 13:20:00,136.93,137.0,136.91,136.92,4924.0,136.93,137.0,136.91,136.92,4924.0
2021-12-22 13:25:00,136.9,136.91,136.81,136.81,2810.0,136.9,136.91,136.81,136.81,2810.0
2021-12-22 13:30:00,136.8,136.8,136.75,136.78,1682.0,136.8,136.8,136.75,136.78,1682.0
2021-12-22 13:35:00,136.68,136.68,136.59,136.6,2916.0,136.68,136.68,136.59,136.6,2916.0
2021-12-22 13:40:00,136.55,136.66,136.52,136.66,2301.0,136.55,136.66,136.52,136.66,2301.0
2021-12-22 13:45:00,136.67,136.7,136.62,136.63,1802.0,136.67,136.7,136.62,136.63,1802.0
2021-12-22 13:50:00,136.64,136.8,136.64,136.69,2730.0,136.64,136.8,136.64,136.69,2730.0
2021-12-22 13:55:00,136.69,136.71,136.49,136.49,2670.0,136.69,136.71,136.49,136.49,2670.0
2021-12-22 14:00:00,136.49,136.66,136.4,136.63,3948.0,136.49,136.66,136.4,136.63,3948.0
2021-12-22 14:05:00,136.62,136.73,136.62,136.73,3029.0,136.62,136.73,136.62,136.73,3029.0
2021-12-22 14:10:00,136.74,136.83,136.73,136.8,4728.0,136.74,136.83,136.73,136.8,4728.0
2021-12-22 14:15:00,136.8,136.8,136.64,136.72,5482.0,136.8,136.8,136.64,136.72,5482.0
2021-12-22 14:20:00,136.68,136.77,136.64,136.74,2358.0,136.68,136.77,136.64,136.74,2358.0
2021-12-22 14:25:00,136.78,136.79,136.53,136.56,3469.0,136.78,136.79,136.53,136.56,3469.0
2021-12-22 14:30:00,136.59,136.7,136.59,136.61,3358.0,136.59,136.7,136.59,136.61,3358.0
2021-12-22 14:35:00,136.61,136.64,136.48,136.48,4329.0,136.61,136.64,136.48,136.48,4329.0
2021-12-22 14:40:00,136.48,136.62,136.48,136.61,5760.0,136.48,136.62,136.48,136.61,5760.0
2021-12-22 14:45:00,136.63,136.63,136.52,136.52,5751.0,136.63,136.63,136.52,136.52,5751.0
2021-12-22 14:50:00,136.52,136.66,136.48,136.65,9779.0,136.52,136.66,136.48,136.65,9779.0
2021-12-22 14:55:00,136.65,136.67,136.54,136.54,4470.0,136.65,136.67,136.54,136.54,4470.0
2021-12-22 15:00:00,136.56,136.56,136.43,136.51,5758.0,136.56,136.56,136.43,136.51,5758.0
2021-12-22 15:05:00,136.52,136.52,136.43,136.44,4885.0,136.52,136.52,136.43,136.44,4885.0
2021-12-22 15:10:00,136.42,136.51,136.39,136.51,5847.0,136.42,136.51,136.39,136.51,5847.0
2021-12-22 15:15:00,136.53,136.53,136.45,136.46,4518.0,136.53,136.53,136.45,136.46,4518.0
2021-12-22 15:20:00,136.46,136.61,136.38,136.6,23079.0,136.46,136.61,136.38,136.6,23079.0
2021-12-22 15:25:00,136.59,136.63,136.55,136.58,12614.0,136.59,136.63,136.55,136.58,12614.0
2021-12-22 15:30:00,136.58,136.62,136.52,136.58,16228.0,136.58,136.62,136.52,136.58,16228.0
2021-12-22 15:35:00,136.59,136.6,136.48,136.57,8040.0,136.59,136.6,136.48,136.57,8040.0
2021-12-22 15:40:00,136.58,136.64,136.48,136.61,14868.0,136.58,136.64,136.48,136.61,14868.0
2021-12-22 15:45:00,136.61,136.61,136.53,136.6,18887.0,136.61,136.61,136.53,136.6,18887.0
2021-12-22 15:50:00,136.6,136.68,136.51,136.55,36598.0,136.6,136.68,136.51,136.55,36598.0
2021-12-22 15:55:00,136.49,136.63,136.45,136.52,83920.0,136.49,136.63,136.45,136.52,83920.0
2021-12-23 09:30:00,136.52,136.94,135.98,136.87,24653.0,136.52,136.94,135.98,136.87,24653.0
2021-12-23 09:35:00,136.71,137.24,136.42,137.23,5339.0,136.71,137.24,136.42,137.23,5339.0
2021-12-23 09:40:00,137.13,137.2,136.79,136.87,3795.0,137.13,137.2,136.79,136.87,3795.0
2021-12-23 09:45:00,136.82,137.1,136.54,136.54,6748.0,136.82,137.1,136.54,136.54,6748.0
2021-12-23 09:50:00,136.75,137.08,136.68,136.68,6159.0,136.75,137.08,136.68,136.68,6159.0
2021-12-23 09:55:00,136.66,137.2,136.63,137.2,3700.0,136.66,137.2,136.63,137.2,3700.0
2021-12-23 10:00:00,137.05,137.32,136.99,137.12,4609.0,137.05,137.32,136.99,137.12,4609.0
2021-12-23 10:05:00,137.21,137.37,136.98,137.21,2619.0,137.21,137.37,136.98,137.21,2619.0
2021-12-23 10:10:00,137.07,137.4,136.96,137.4,15957.0,137.07,137.4,136.96,137.4,15957.0
2021-12-23 10:15:00,137.25,137.38,137.16,137.2,8181.0,137.25,137.38,137.16,137.2,8181.0
2021-12-23 10:20:00,137.13,137.34,137.04,137.3,5821.0,137.13,137.34,137.04,137.3,5821.0
2021-12-23 10:25:00,137.35,137.35,136.98,137.05,11155.0,137.35,137.35,136.98,137.05,11155.0
2021-12-23 10:30:00,137.1,137.16,136.99,136.99,7790.0,137.1,137.16,136.99,136.99,7790.0
2021-12-23 10:35:00,136.99,137.07,136.91,137.01,7503.0,136.99,137.07,136.91,137.01,7503.0
2021-12-23 10:40:00,137.0,137.19,136.95,137.06,8636.0,137.0,137.19,136.95,137.06,8636.0
2021-12-23 10:45:00,136.96,137.01,136.86,136.86,3577.0,136.96,137.01,136.86,136.86,3577.0
2021-12-23 10:50:00,136.83,136.83,136.57,136.57,8860.0,136.83,136.83,136.57,136.57,8860.0
2021-12-23 10:55:00,136.53,136.64,136.34,136.58,3898.0,136.53,136.64,136.34,136.58,3898.0
2021-12-23 11:00:00,136.7,136.7,136.49,136.52,3913.0,136.7,136.7,136.49,136.52,3913.0
2021-12-23 11:05:00,136.53,136.81,136.53,136.75,3994.0,136.53,136.81,136.53,136.75,3994.0
2021-12-23 11:10:00,136.76,136.76,136.57,136.65,5701.0,136.76,136.76,136.57,136.65,5701.0
2021-12-23 11:15:00,136.54,136.67,136.48,136.61,9027.0,136.54,136.67,136.48,136.61,9027.0
2021-12-23 11:20:00,136.61,136.61,136.38,136.4,1963.0,136.61,136.61,136.38,136.4,1963.0
2021-12-23 11:25:00,136.49,136.55,136.41,136.55,3410.0,136.49,136.55,136.41,136.55,3410.0
2021-12-23 11:30:00,136.56,136.62,136.43,136.56,2005.0,136.56,136.62,136.43,136.56,2005.0
2021-12-23 11:35:00,136.56,136.61,136.49,136.57,1961.0,136.56,136.61,136.49,136.57,1961.0
2021-12-23 11:40:00,136.56,136.65,136.52,136.53,2912.0,136.56,136.65,136.52,136.53,2912.0
2021-12-23 11:45:00,136.53,136.61,136.48,136.52,3073.0,136.53,136.61,136.48,136.52,3073.0
2021-12-23 11:50:00,136.53,136.59,136.48,136.59,1301.0,136.53,136.59,136.48,136.59,1301.0
2021-12-23 11:55:00,136.56,136.72,136.56,136.69,5323.0,136.56,136.72,136.56,136.69,5323.0
2021-12-23 12:00:00,136.64,136.67,136.56,136.56,2989.0,136.64,136.67,136.56,136.56,2989.0
2021-12-23 12:05:00,136.59,136.62,136.54,136.54,3220.0,136.59,136.62,136.54,136.54,3220.0
2021-12-23 12:10:00,136.5,136.53,136.48,136.5,2405.0,136.5,136.53,136.48,136.5,2405.0
2021-12-23 12:15:00,136.53,136.54,136.46,136.49,3662.0,136.53,136.54,136.46,136.49,3662.0
2021-12-23 12:20:00,136.48,136.59,136.46,136.58,3417.0,136.48,136.59,136.46,136.58,3417.0
2021-12-23 12:25:00,136.58,136.69,136.56,136.56,3331.0,136.58,136.69,136.56,136.56,3331.0
2021-12-23 12:30:00,136.54,136.67,136.54,136.58,1612.0,136.54,136.67,136.54,136.58,1612.0
2021-12-23 12:35:00,136.58,136.61,136.53,136.56,2011.0,136.58,136.61,136.53,136.56,2011.0
2021-12-23 12:40:00,136.59,136.63,136.56,136.58,2358.0,136.59,136.63,136.56,136.58,2358.0
2021-12-23 12:45:00,136.59,136.61,136.45,136.49,2485.0,136.59,136.61,136.45,136.49,2485.0
2021-12-23 12:50:00,136.43,136.56,136.43,136.56,1920.0,136.43,136.56,136.43,136.56,1920.0
2021-12-23 12:55:00,136.57,136.68,136.57,136.65,3014.0,136.57,136.68,136.57,136.65,3014.0
2021-12-23 13:00:00,136.62,136.63,136.48,136.54,2629.0,136.62,136.63,136.48,136.54,2629.0
2021-12-23 13:05:00,136.51,136.58,136.51,136.56,1234.0,136.51,136.58,136.51,136.56,1234.0
2021-12-23 13:10:00,136.59,136.6,136.51,136.51,2814.0,136.59,136.6,136.51,136.51,2814.0
2021-12-23 13:15:00,136.51,136.55,136.45,136.46,2953.0,136.51,136.55,136.45,136.46,2953.0
2021-12-23 13:20:00,136.45,136.54,136.45,136.51,2567.0,136.45,136.54,136.45,136.51,2567.0
2021-12-23 13:25:00,136.53,136.68,136.53,136.6,7167.0,136.53,136.68,136.53,136.6,7167.0
2021-12-23 13:30:00,136.57,136.71,136.54,136.68,10330.0,136.57,136.71,136.54,136.68,10330.0
2021-12-23 13:35:00,136.65,136.65,136.54,136.64,3000.0,136.65,136.65,136.54,136.64,3000.0
2021-12-23 13:40:00,136.66,136.73,136.62,136.69,3175.0,136.66,136.73,136.62,136.69,3175.0
2021-12-23 13:45:00,136.69,136.83,136.69,136.79,4337.0,136.69,136.83,136.69,136.79,4337.0
2021-12-23 13:50:00,136.77,136.82,136.75,136.76,2880.0,136.77,136.82,136.75,136.76,2880.0
2021-12-23 13:55:00,136.75,136.93,136.75,136.9,6177.0,136.75,136.93,136.75,136.9,6177.0
2021-12-23 14:00:00,136.9,136.96,136.83,136.96,4050.0,136.9,136.96,136.83,136.96,4050.0
2021-12-23 14:05:00,136.93,136.95,136.89,136.94,1300.0,136.93,136.95,136.89,136.94,1300.0
2021-12-23 14:10:00,136.96,137.02,136.94,137.02,5174.0,136.96,137.02,136.94,137.02,5174.0
2021-12-23 14:15:00,137.0,137.11,136.87,137.09,4638.0,137.0,137.11,136.87,137.09,4638.0
2021-12-23 14:20:00,137.11,137.2,137.08,137.13,6979.0,137.11,137.2,137.08,137.13,6979.0
2021-12-23 14:25:00,137.11,137.17,137.1,137.14,2550.0,137.11,137.17,137.1,137.14,2550.0
2021-12-23 14:30:00,137.11,137.13,137.06,137.06,2952.0,137.11,137.13,137.06,137.06,2952.0
2021-12-23 14:35:00,137.06,137.08,136.95,136.97,7801.0,137.06,137.08,136.95,136.97,7801.0
2021-12-23 14:40:00,136.96,137.05,136.95,136.96,5338.0,136.96,137.05,136.95,136.96,5338.0
2021-12-23 14:45:00,136.94,137.23,136.94,137.23,5673.0,136.94,137.23,136.94,137.23,5673.0
2021-12-23 14:50:00,137.18,137.22,136.95,136.95,10563.0,137.18,137.22,136.95,136.95,10563.0
2021-12-23 14:55:00,136.91,137.05,136.91,136.97,2200.0,136.91,137.05,136.91,136.97,2200.0
2021-12-23 15:00:00,137.04,137.05,136.9,136.91,3147.0,137.04,137.05,136.9,136.91,3147.0
2021-12-23 15:05:00,136.92,137.03,136.92,137.02,3055.0,136.92,137.03,136.92,137.02,3055.0
2021-12-23 15:10:00,137.0,137.03,136.95,137.0,3460.0,137.0,137.03,136.95,137.0,3460.0
2021-12-23 15:15:00,137.0,137.05,136.95,137.05,6899.0,137.0,137.05,136.95,137.05,6899.0
2021-12-23 15:20:00,137.03,137.26,137.03,137.2,13249.0,137.03,137.26,137.03,137.2,13249.0
2021-12-23 15:25:00,137.24,137.36,137.19,137.34,4696.0,137.24,137.36,137.19,137.34,4696.0
2021-12-23 15:30:00,137.35,137.38,137.2,137.2,6088.0,137.35,137.38,137.2,137.2,6088.0
2021-12-23 15:35:00,137.2,137.22,137.05,137.05,8280.0,137.2,137.22,137.05,137.05,8280.0
2021-12-23 15:40:00,137.01,137.14,136.93,137.14,10471.0,137.01,137.14,136.93,137.14,10471.0
2021-12-23 15:45:00,137.13,137.47,137.12,137.47,20955.0,137.13,137.47,137.12,137.47,20955.0
2021-12-23 15:50:00,137.45,137.45,137.06,137.06,17193.0,137.45,137.45,137.06,137.06,17193.0
2021-12-23 15:55:00,137.03,137.09,136.88,137.01,67994.0,137.03,137.09,136.88,137.01,67994.0
2021-12-27 09:30:00,137.07,138.4,137.0,137.59,45904.0,137.07,138.4,137.0,137.59,45904.0
2021-12-27 09:35:00,137.48,137.57,136.79,137.54,12746.0,137.48,137.57,136.79,137.54,12746.0
2021-12-27 09:40:00,137.57,137.89,137.49,137.49,5256.0,137.57,137.89,137.49,137.49,5256.0
2021-12-27 09:45:00,137.46,138.17,137.27,137.99,20708.0,137.46,138.17,137.27,137.99,20708.0
2021-12-27 09:50:00,138.07,138.53,137.58,137.59,14640.0,138.07,138.53,137.58,137.59,14640.0
2021-12-27 09:55:00,137.65,137.81,137.15,137.39,5525.0,137.65,137.81,137.15,137.39,5525.0
2021-12-27 10:00:00,137.31,137.51,137.17,137.51,5453.0,137.31,137.51,137.17,137.51,5453.0
2021-12-27 10:05:00,137.39,137.73,137.35,137.71,7870.0,137.39,137.73,137.35,137.71,7870.0
2021-12-27 10:10:00,137.76,137.77,137.33,137.39,10726.0,137.76,137.77,137.33,137.39,10726.0
2021-12-27 10:15:00,137.33,137.44,137.17,137.33,7893.0,137.33,137.44,137.17,137.33,7893.0
2021-12-27 10:20:00,137.33,137.92,137.33,137.78,6812.0,137.33,137.92,137.33,137.78,6812.0
2021-12-27 10:25:00,137.69,137.77,137.51,137.71,3511.0,137.69,137.77,137.51,137.71,3511.0
2021-12-27 10:30:00,137.72,138.23,137.64,138.2,12298.0,137.72,138.23,137.64,138.2,12298.0
2021-12-27 10:35:00,138.18,138.36,137.99,137.99,8968.0,138.18,138.36,137.99,137.99,8968.0
2021-12-27 10:40:00,138.01,138.01,137.76,137.77,9721.0,138.01,138.01,137.76,137.77,9721.0
2021-12-27 10:45:00,137.82,137.82,137.61,137.75,6202.0,137.82,137.82,137.61,137.75,6202.0
2021-12-27 10:50:00,137.79,137.85,137.51,137.55,5497.0,137.79,137.85,137.51,137.55,5497.0
2021-12-27 10:55:00,137.45,137.74,137.4,137.49,10044.0,137.45,137.74,137.4,137.49,10044.0
2021-12-27 11:00:00,137.53,137.66,137.47,137.66,8642.0,137.53,137.66,137.47,137.66,8642.0
2021-12-27 11:05:00,137.68,137.98,137.68,137.95,8102.0,137.68,137.98,137.68,137.95,8102.0
2021-12-27 11:10:00,137.96,137.96,137.67,137.75,11776.0,137.96,137.96,137.67,137.75,11776.0
2021-12-27 11:15:00,137.62,137.66,137.51,137.59,8195.0,137.62,137.66,137.51,137.59,8195.0
2021-12-27 11:20:00,137.6,137.65,137.45,137.63,9327.0,137.6,137.65,137.45,137.63,9327.0
2021-12-27 11:25:00,137.57,137.63,137.33,137.44,8228.0,137.57,137.63,137.33,137.44,8228.0
2021-12-27 11:30:00,137.45,137.53,137.29,137.31,6749.0,137.45,137.53,137.29,137.31,6749.0
2021-12-27 11:35:00,137.31,137.38,137.2,137.31,9616.0,137.31,137.38,137.2,137.31,9616.0
2021-12-27 11:40:00,137.37,137.47,137.33,137.33,4979.0,137.37,137.47,137.33,137.33,4979.0
2021-12-27 11:45:00,137.34,137.53,137.32,137.39,9382.0,137.34,137.53,137.32,137.39,9382.0
2021-12-27 11:50:00,137.36,137.47,137.36,137.42,4982.0,137.36,137.47,137.36,137.42,4982.0
2021-12-27 11:55:00,137.42,137.61,137.42,137.48,11531.0,137.42,137.61,137.42,137.48,11531.0
2021-12-27 12:00:00,137.49,137.56,137.38,137.55,10444.0,137.49,137.56,137.38,137.55,10444.0
2021-12-27 12:05:00,137.49,137.6,137.44,137.44,4762.0,137.49,137.6,137.44,137.44,4762.0
2021-12-27 12:10:00,137.44,137.48,137.33,137.42,11846.0,137.44,137.48,137.33,137.42,11846.0
2021-12-27 12:15:00,137.44,137.44,137.25,137.36,9919.0,137.44,137.44,137.25,137.36,9919.0
2021-12-27 12:20:00,137.32,137.44,137.31,137.36,10094.0,137.32,137.44,137.31,137.36,10094.0
2021-12-27 12:25:00,137.38,137.61,137.36,137.55,11219.0,137.38,137.61,137.36,137.55,11219.0
2021-12-27 12:30:00,137.55,137.67,137.55,137.64,3800.0,137.55,137.67,137.55,137.64,3800.0
2021-12-27 12:35:00,137.65,138.08,137.65,138.07,6717.0,137.65,138.08,137.65,138.07,6717.0
2021-12-27 12:40:00,138.12,138.3,138.03,138.3,3883.0,138.12,138.3,138.03,138.3,3883.0
2021-12-27 12:45:00,138.32,138.36,138.13,138.33,8490.0,138.32,138.36,138.13,138.33,8490.0
2021-12-27 12:50:00,138.33,138.35,138.28,138.32,3544.0,138.33,138.35,138.28,138.32,3544.0
2021-12-27 12:55:00,138.32,138.35,138.22,138.29,4565.0,138.32,138.35,138.22,138.29,4565.0
2021-12-27 13:00:00,138.28,138.39,138.26,138.27,3950.0,138.28,138.39,138.26,138.27,3950.0
2021-12-27 13:05:00,138.3,138.36,138.24,138.25,3300.0,138.3,138.36,138.24,138.25,3300.0
2021-12-27 13:10:00,138.29,138.34,138.2,138.2,3521.0,138.29,138.34,138.2,138.2,3521.0
2021-12-27 13:15:00,138.22,138.27,138.03,138.03,4965.0,138.22,138.27,138.03,138.03,4965.0
2021-12-27 13:20:00,138.09,138.25,138.04,138.25,5300.0,138.09,138.25,138.04,138.25,5300.0
2021-12-27 13:25:00,138.31,138.35,138.28,138.33,1894.0,138.31,138.35,138.28,138.33,1894.0
2021-12-27 13:30:00,138.36,138.41,138.28,138.28,3967.0,138.36,138.41,138.28,138.28,3967.0
2021-12-27 13:35:00,138.33,138.33,138.18,138.23,1868.0,138.33,138.33,138.18,138.23,1868.0
2021-12-27 13:40:00,138.18,138.31,138.15,138.31,6659.0,138.18,138.31,138.15,138.31,6659.0
2021-12-27 13:45:00,138.31,138.31,138.19,138.3,3610.0,138.31,138.31,138.19,138.3,3610.0
2021-12-27 13:50:00,138.31,138.47,138.31,138.38,4591.0,138.31,138.47,138.31,138.38,4591.0
2021-12-27 13:55:00,138.4,138.5,138.38,138.42,7422.0,138.4,138.5,138.38,138.42,7422.0
2021-12-27 14:00:00,138.43,138.66,138.43,138.61,8167.0,138.43,138.66,138.43,138.61,8167.0
2021-12-27 14:05:00,138.6,138.71,138.22,138.22,45685.0,138.6,138.71,138.22,138.22,45685.0
2021-12-27 14:10:00,138.15,138.24,138.07,138.12,7513.0,138.15,138.24,138.07,138.12,7513.0
2021-12-27 14:15:00,138.13,138.13,137.92,138.11,8182.0,138.13,138.13,137.92,138.11,8182.0
2021-12-27 14:20:00,138.11,138.15,138.07,138.12,6242.0,138.11,138.15,138.07,138.12,6242.0
2021-12-27 14:25:00,138.08,138.12,137.71,137.94,27355.0,138.08,138.12,137.71,137.94,27355.0
2021-12-27 14:30:00,137.91,138.11,137.91,138.09,5969.0,137.91,138.11,137.91,138.09,5969.0
2021-12-27 14:35:00,138.12,138.38,138.09,138.38,6947.0,138.12,138.38,138.09,138.38,6947.0
2021-12-27 14:40:00,138.36,138.56,138.36,138.45,5457.0,138.36,138.56,138.36,138.45,5457.0
2021-12-27 14:45:00,138.41,138.42,138.19,138.22,5729.0,138.41,138.42,138.19,138.22,5729.0
2021-12-27 14:50:00,138.14,138.25,138.13,138.21,4264.0,138.14,138.25,138.13,138.21,4264.0
2021-12-27 14:55:00,138.16,138.16,137.94,138.07,12647.0,138.16,138.16,137.94,138.07,12647.0
2021-12-27 15:00:00,138.09,138.2,138.03,138.2,3920.0,138.09,138.2,138.03,138.2,3920.0
2021-12-27 15:05:00,138.19,138.19,138.05,138.17,5017.0,138.19,138.19,138.05,138.17,5017.0
2021-12-27 15:10:00,138.13,138.21,138.09,138.2,3100.0,138.13,138.21,138.09,138.2,3100.0
2021-12-27 15:15:00,138.16,138.18,138.07,138.14,6332.0,138.16,138.18,138.07,138.14,6332.0
2021-12-27 15:20:00,138.11,138.13,138.0,138.03,4500.0,138.11,138.13,138.0,138.03,4500.0
2021-12-27 15:25:00,138.0,138.09,137.97,138.09,3738.0,138.0,138.09,137.97,138.09,3738.0
2021-12-27 15:30:00,138.06,138.23,138.04,138.16,7554.0,138.06,138.23,138.04,138.16,7554.0
2021-12-27 15:35:00,138.17,138.17,137.93,138.11,9878.0,138.17,138.17,137.93,138.11,9878.0
2021-12-27 15:40:00,138.13,138.21,138.13,138.18,7950.0,138.13,138.21,138.13,138.18,7950.0
2021-12-27 15:45:00,138.2,138.57,138.17,138.5,25482.0,138.2,138.57,138.17,138.5,25482.0
2021-12-27 15:50:00,138.46,138.46,138.24,138.37,31820.0,138.46,138.46,138.24,138.37,31820.0
2021-12-27 15:55:00,138.34,138.55,138.32,138.52,75271.0,138.34,138.55,138.32,138.52,75271.0
2021-12-28 09:30:00,138.5,138.82,138.19,138.19,21666.0,138.5,138.82,138.19,138.19,21666.0
2021-12-28 09:35:00,138.42,138.95,138.33,138.85,13067.0,138.42,138.95,138.33,138.85,13067.0
2021-12-28 09:40:00,138.9,138.93,138.65,138.78,6579.0,138.9,138.93,138.65,138.78,6579.0
2021-12-28 09:45:00,138.73,139.17,138.71,139.05,11802.0,138.73,139.17,138.71,139.05,11802.0
2021-12-28 09:50:00,139.02,139.25,138.9,139.23,11407.0,139.02,139.25,138.9,139.23,11407.0
2021-12-28 09:55:00,139.23,139.23,138.75,138.85,8370.0,139.23,139.23,138.75,138.85,8370.0
2021-12-28 10:00:00,138.88,139.24,138.83,139.21,6395.0,138.88,139.24,138.83,139.21,6395.0
2021-12-28 10:05:00,139.21,139.3,138.97,139.06,7947.0,139.21,139.3,138.97,139.06,7947.0
2021-12-28 10:10:00,139.01,139.48,139.0,139.47,10025.0,139.01,139.48,139.0,139.47,10025.0
2021-12-28 10:15:00,139.5,139.65,139.46,139.64,8260.0,139.5,139.65,139.46,139.64,8260.0
2021-12-28 10:20:00,139.7,139.71,139.4,139.49,5665.0,139.7,139.71,139.4,139.49,5665.0
2021-12-28 10:25:00,139.51,139.62,139.48,139.48,2743.0,139.51,139.62,139.48,139.48,2743.0
2021-12-28 10:30:00,139.41,139.65,139.37,139.61,3741.0,139.41,139.65,139.37,139.61,3741.0
2021-12-28 10:35:00,139.57,139.81,139.57,139.64,9586.0,139.57,139.81,139.57,139.64,9586.0
2021-12-28 10:40:00,139.64,140.06,139.6,140.01,11452.0,139.64,140.06,139.6,140.01,11452.0
2021-12-28 10:45:00,140.01,140.53,139.96,140.4,16134.0,140.01,140.53,139.96,140.4,16134.0
2021-12-28 10:50:00,140.35,140.46,140.16,140.17,11970.0,140.35,140.46,140.16,140.17,11970.0
2021-12-28 10:55:00,140.17,140.37,140.17,140.17,6637.0,140.17,140.37,140.17,140.17,6637.0
2021-12-28 11:00:00,140.21,140.26,140.1,140.22,2608.0,140.21,140.26,140.1,140.22,2608.0
2021-12-28 11:05:00,140.25,140.31,140.1,140.22,6672.0,140.25,140.31,140.1,140.22,6672.0
2021-12-28 11:10:00,140.22,140.24,140.1,140.11,4604.0,140.22,140.24,140.1,140.11,4604.0
2021-12-28 11:15:00,140.14,140.14,139.72,139.81,10032.0,140.14,140.14,139.72,139.81,10032.0
2021-12-28 11:20:00,139.79,139.85,139.71,139.71,2881.0,139.79,139.85,139.71,139.71,2881.0
2021-12-28 11:25:00,139.69,139.71,139.57,139.64,2988.0,139.69,139.71,139.57,139.64,2988.0
2021-12-28 11:30:00,139.65,139.73,139.5,139.67,7761.0,139.65,139.73,139.5,139.67,7761.0
2021-12-28 11:35:00,139.68,139.74,139.51,139.56,3900.0,139.68,139.74,139.51,139.56,3900.0
2021-12-28 11:40:00,139.55,139.74,139.54,139.62,17027.0,139.55,139.74,139.54,139.62,17027.0
2021-12-28 11:45:00,139.67,139.9,139.6,139.88,8509.0,139.67,139.9,139.6,139.88,8509.0
2021-12-28 11:50:00,139.95,140.0,139.89,139.91,2766.0,139.95,140.0,139.89,139.91,2766.0
2021-12-28 11:55:00,139.95,140.21,139.95,140.1,5985.0,139.95,140.21,139.95,140.1,5985.0
2021-12-28 12:00:00,140.1,140.48,140.04,140.34,8146.0,140.1,140.48,140.04,140.34,8146.0
2021-12-28 12:05:00,140.31,140.32,140.21,140.3,3020.0,140.31,140.32,140.21,140.3,3020.0
2021-12-28 12:10:00,140.3,140.3,140.07,140.17,3396.0,140.3,140.3,140.07,140.17,3396.0
2021-12-28 12:15:00,140.17,140.28,140.17,140.25,2891.0,140.17,140.28,140.17,140.25,2891.0
2021-12-28 12:20:00,140.21,140.21,140.03,140.09,2464.0,140.21,140.21,140.03,140.09,2464.0
2021-12-28 12:25:00,140.09,140.09,139.8,139.91,3556.0,140.09,140.09,139.8,139.91,3556.0
2021-12-28 12:30:00,139.97,139.97,139.8,139.83,1975.0,139.97,139.97,139.8,139.83,1975.0
2021-12-28 12:35:00,139.75,139.81,139.61,139.71,5337.0,139.75,139.81,139.61,139.71,5337.0
2021-12-28 12:40:00,139.68,139.86,139.68,139.83,2034.0,139.68,139.86,139.68,139.83,2034.0
2021-12-28 12:45:00,139.82,139.85,139.76,139.78,3479.0,139.82,139.85,139.76,139.78,3479.0
2021-12-28 12:50:00,139.83,140.03,139.8,139.94,2850.0,139.83,140.03,139.8,139.94,2850.0
2021-12-28 12:55:00,139.95,140.02,139.95,140.0,2320.0,139.95,140.02,139.95,140.0,2320.0
2021-12-28 13:00:00,139.94,140.08,139.92,140.06,2363.0,139.94,140.08,139.92,140.06,2363.0
2021-12-28 13:05:00,140.09,140.09,139.88,139.88,6675.0,140.09,140.09,139.88,139.88,6675.0
2021-12-28 13:10:00,139.98,139.98,139.69,139.69,1637.0,139.98,139.98,139.69,139.69,1637.0
2021-12-28 13:15:00,139.72,139.8,139.71,139.76,1700.0,139.72,139.8,139.71,139.76,1700.0
2021-12-28 13:20:00,139.78,139.78,139.72,139.75,1000.0,139.78,139.78,139.72,139.75,1000.0
2021-12-28 13:25:00,139.75,139.82,139.75,139.8,2605.0,139.75,139.82,139.75,139.8,2605.0
2021-12-28 13:30:00,139.77,139.82,139.72,139.75,2384.0,139.77,139.82,139.72,139.75,2384.0
2021-12-28 13:35:00,139.73,139.75,139.62,139.63,2747.0,139.73,139.75,139.62,139.63,2747.0
2021-12-28 13:40:00,139.56,139.72,139.55,139.55,3848.0,139.56,139.72,139.55,139.55,3848.0
2021-12-28 13:45:00,139.52,139.54,139.44,139.52,2689.0,139.52,139.54,139.44,139.52,2689.0
2021-12-28 13:50:00,139.52,139.55,139.48,139.55,1300.0,139.52,139.55,139.48,139.55,1300.0
2021-12-28 13:55:00,139.55,139.65,139.55,139.65,1542.0,139.55,139.65,139.55,139.65,1542.0
2021-12-28 14:00:00,139.61,139.73,139.54,139.54,2710.0,139.61,139.73,139.54,139.54,2710.0
2021-12-28 14:05:00,139.55,139.62,139.55,139.62,3794.0,139.55,139.62,139.55,139.62,3794.0
2021-12-28 14:10:00,139.55,139.55,139.45,139.47,2708.0,139.55,139.55,139.45,139.47,2708.0
2021-12-28 14:15:00,139.51,139.53,139.45,139.5,2602.0,139.51,139.53,139.45,139.5,2602.0
2021-12-28 14:20:00,139.53,139.64,139.52,139.63,1200.0,139.53,139.64,139.52,139.63,1200.0
2021-12-28 14:25:00,139.67,139.67,139.53,139.56,4300.0,139.67,139.67,139.53,139.56,4300.0
2021-12-28 14:30:00,139.55,139.63,139.55,139.63,2228.0,139.55,139.63,139.55,139.63,2228.0
2021-12-28 14:35:00,139.64,139.64,139.58,139.58,600.0,139.64,139.64,139.58,139.58,600.0
2021-12-28 14:40:00,139.68,139.71,139.68,139.68,1256.0,139.68,139.71,139.68,139.68,1256.0
2021-12-28 14:45:00,139.67,139.69,139.62,139.62,2655.0,139.67,139.69,139.62,139.62,2655.0
2021-12-28 14:50:00,139.63,139.67,139.56,139.58,4638.0,139.63,139.67,139.56,139.58,4638.0
2021-12-28 14:55:00,139.58,139.58,139.42,139.49,2908.0,139.58,139.58,139.42,139.49,2908.0
2021-12-28 15:00:00,139.41,139.49,139.39,139.43,3961.0,139.41,139.49,139.39,139.43,3961.0
2021-12-28 15:05:00,139.42,139.46,139.39,139.46,1857.0,139.42,139.46,139.39,139.46,1857.0
2021-12-28 15:10:00,139.48,139.53,139.48,139.52,6245.0,139.48,139.53,139.48,139.52,6245.0
2021-12-28 15:15:00,139.5,139.6,139.46,139.51,8474.0,139.5,139.6,139.46,139.51,8474.0
2021-12-28 15:20:00,139.55,139.72,139.53,139.7,8981.0,139.55,139.72,139.53,139.7,8981.0
2021-12-28 15:25:00,139.69,139.69,139.5,139.63,7734.0,139.69,139.69,139.5,139.63,7734.0
2021-12-28 15:30:00,139.55,139.61,139.38,139.49,8755.0,139.55,139.61,139.38,139.49,8755.0
2021-12-28 15:35:00,139.47,139.49,139.39,139.44,7357.0,139.47,139.49,139.39,139.44,7357.0
2021-12-28 15:40:00,139.43,139.6,139.39,139.47,7684.0,139.43,139.6,139.39,139.47,7684.0
2021-12-28 15:45:00,139.52,139.56,139.41,139.5,7265.0,139.52,139.56,139.41,139.5,7265.0
2021-12-28 15:50:00,139.48,139.5,139.26,139.35,20324.0,139.48,139.5,139.26,139.35,20324.0
2021-12-28 15:55:00,139.32,139.36,139.18,139.3,43793.0,139.32,139.36,139.18,139.3,43793.0
2021-12-29 09:30:00,139.29,139.8,139.02,139.22,17789.0,139.29,139.8,139.02,139.22,17789.0
2021-12-29 09:35:00,139.32,139.43,138.91,138.95,8507.0,139.32,139.43,138.91,138.95,8507.0
2021-12-29 09:40:00,138.97,139.0,138.42,139.0,8186.0,138.97,139.0,138.42,139.0,8186.0
2021-12-29 09:45:00,139.12,139.18,138.89,138.97,4831.0,139.12,139.18,138.89,138.97,4831.0
2021-12-29 09:50:00,138.75,139.22,138.64,138.97,6296.0,138.75,139.22,138.64,138.97,6296.0
2021-12-29 09:55:00,139.01,139.18,138.96,139.14,6384.0,139.01,139.18,138.96,139.14,6384.0
2021-12-29 10:00:00,139.14,139.28,139.02,139.16,10561.0,139.14,139.28,139.02,139.16,10561.0
2021-12-29 10:05:00,139.11,139.3,139.07,139.23,14253.0,139.11,139.3,139.07,139.23,14253.0
2021-12-29 10:10:00,139.31,139.37,138.99,138.99,4718.0,139.31,139.37,138.99,138.99,4718.0
2021-12-29 10:15:00,138.94,139.05,138.78,139.0,7384.0,138.94,139.05,138.78,139.0,7384.0
2021-12-29 10:20:00,139.04,139.21,138.99,139.14,7940.0,139.04,139.21,138.99,139.14,7940.0
2021-12-29 10:25:00,139.15,139.16,138.83,139.04,9060.0,139.15,139.16,138.83,139.04,9060.0
2021-12-29 10:30:00,139.0,139.2,138.76,139.19,9214.0,139.0,139.2,138.76,139.19,9214.0
2021-12-29 10:35:00,139.12,139.32,139.11,139.28,5287.0,139.12,139.32,139.11,139.28,5287.0
2021-12-29 10:40:00,139.28,139.65,139.21,139.64,14040.0,139.28,139.65,139.21,139.64,14040.0
2021-12-29 10:45:00,139.59,139.64,139.52,139.55,8274.0,139.59,139.64,139.52,139.55,8274.0
2021-12-29 10:50:00,139.55,139.91,139.45,139.89,44592.0,139.55,139.91,139.45,139.89,44592.0
2021-12-29 10:55:00,139.9,140.27,139.86,140.23,20976.0,139.9,140.27,139.86,140.23,20976.0
2021-12-29 11:00:00,140.26,140.47,140.16,140.34,14942.0,140.26,140.47,140.16,140.34,14942.0
2021-12-29 11:05:00,140.32,140.38,139.98,140.38,21410.0,140.32,140.38,139.98,140.38,21410.0
2021-12-29 11:10:00,140.41,140.64,140.4,140.49,16227.0,140.41,140.64,140.4,140.49,16227.0
2021-12-29 11:15:00,140.47,140.47,140.2,140.41,6859.0,140.47,140.47,140.2,140.41,6859.0
2021-12-29 11:20:00,140.41,140.77,140.41,140.72,6242.0,140.41,140.77,140.41,140.72,6242.0
2021-12-29 11:25:00,140.72,140.9,140.66,140.83,5778.0,140.72,140.9,140.66,140.83,5778.0
2021-12-29 11:30:00,140.82,140.87,140.81,140.85,2446.0,140.82,140.87,140.81,140.85,2446.0
2021-12-29 11:35:00,140.84,140.84,140.64,140.64,4753.0,140.84,140.84,140.64,140.64,4753.0
2021-12-29 11:40:00,140.72,140.8,140.71,140.71,3557.0,140.72,140.8,140.71,140.71,3557.0
2021-12-29 11:45:00,140.84,140.84,140.81,140.81,200.0,140.84,140.84,140.81,140.81,200.0
2021-12-29 11:50:00,140.78,140.94,140.74,140.83,5590.0,140.78,140.94,140.74,140.83,5590.0
2021-12-29 11:55:00,140.85,140.88,140.68,140.68,4019.0,140.85,140.88,140.68,140.68,4019.0
2021-12-29 12:00:00,140.68,140.92,140.68,140.92,2713.0,140.68,140.92,140.68,140.92,2713.0
2021-12-29 12:05:00,140.91,140.95,140.82,140.91,1502.0,140.91,140.95,140.82,140.91,1502.0
2021-12-29 12:10:00,140.94,140.94,140.73,140.78,2161.0,140.94,140.94,140.73,140.78,2161.0
2021-12-29 12:15:00,140.74,140.83,140.71,140.78,3337.0,140.74,140.83,140.71,140.78,3337.0
2021-12-29 12:20:00,140.74,140.9,140.74,140.9,9126.0,140.74,140.9,140.74,140.9,9126.0
2021-12-29 12:25:00,140.82,140.92,140.81,140.91,2837.0,140.82,140.92,140.81,140.91,2837.0
2021-12-29 12:30:00,140.91,140.95,140.91,140.95,1102.0,140.91,140.95,140.91,140.95,1102.0
2021-12-29 12:35:00,140.95,141.16,140.91,141.13,4589.0,140.95,141.16,140.91,141.13,4589.0
2021-12-29 12:40:00,141.16,141.16,141.12,141.14,1140.0,141.16,141.16,141.12,141.14,1140.0
2021-12-29 12:45:00,141.1,141.1,140.95,141.08,11476.0,141.1,141.1,140.95,141.08,11476.0
2021-12-29 12:50:00,141.07,141.08,141.01,141.01,1665.0,141.07,141.08,141.01,141.01,1665.0
2021-12-29 12:55:00,141.01,141.15,141.01,141.15,2710.0,141.01,141.15,141.01,141.15,2710.0
2021-12-29 13:00:00,141.09,141.25,141.05,141.25,6749.0,141.09,141.25,141.05,141.25,6749.0
2021-12-29 13:05:00,141.25,141.38,141.21,141.28,6900.0,141.25,141.38,141.21,141.28,6900.0
2021-12-29 13:10:00,141.24,141.24,141.13,141.16,2712.0,141.24,141.24,141.13,141.16,2712.0
2021-12-29 13:15:00,141.19,141.24,141.17,141.22,3547.0,141.19,141.24,141.17,141.22,3547.0
2021-12-29 13:20:00,141.22,141.24,140.95,140.95,3655.0,141.22,141.24,140.95,140.95,3655.0
2021-12-29 13:25:00,140.98,141.01,140.98,140.99,300.0,140.98,141.01,140.98,140.99,300.0
2021-12-29 13:30:00,140.96,140.99,140.89,140.89,3223.0,140.96,140.99,140.89,140.89,3223.0
2021-12-29 13:35:00,140.91,140.93,140.71,140.73,5404.0,140.91,140.93,140.71,140.73,5404.0
2021-12-29 13:40:00,140.73,140.81,140.73,140.77,4362.0,140.73,140.81,140.73,140.77,4362.0
2021-12-29 13:45:00,140.8,140.82,140.72,140.72,1599.0,140.8,140.82,140.72,140.72,1599.0
2021-12-29 13:50:00,140.61,140.81,140.56,140.81,4505.0,140.61,140.81,140.56,140.81,4505.0
2021-12-29 13:55:00,140.76,140.92,140.74,140.74,6757.0,140.76,140.92,140.74,140.74,6757.0
2021-12-29 14:00:00,140.7,140.7,140.47,140.49,8157.0,140.7,140.7,140.47,140.49,8157.0
2021-12-29 14:05:00,140.41,140.45,140.17,140.3,12132.0,140.41,140.45,140.17,140.3,12132.0
2021-12-29 14:10:00,140.26,140.26,139.73,139.8,26896.0,140.26,140.26,139.73,139.8,26896.0
2021-12-29 14:15:00,139.82,140.31,139.8,140.25,6285.0,139.82,140.31,139.8,140.25,6285.0
2021-12-29 14:20:00,140.2,140.4,140.08,140.08,10410.0,140.2,140.4,140.08,140.08,10410.0
2021-12-29 14:25:00,140.12,140.19,140.02,140.06,9504.0,140.12,140.19,140.02,140.06,9504.0
2021-12-29 14:30:00,140.15,140.17,140.07,140.16,41748.0,140.15,140.17,140.07,140.16,41748.0
2021-12-29 14:35:00,140.12,140.12,139.97,140.04,3643.0,140.12,140.12,139.97,140.04,3643.0
2021-12-29 14:40:00,139.99,140.02,139.84,139.96,4824.0,139.99,140.02,139.84,139.96,4824.0
2021-12-29 14:45:00,140.04,140.05,139.98,140.02,4712.0,140.04,140.05,139.98,140.02,4712.0
2021-12-29 14:50:00,140.03,140.09,139.98,140.07,3510.0,140.03,140.09,139.98,140.07,3510.0
2021-12-29 14:55:00,140.04,140.07,140.0,140.0,5042.0,140.04,140.07,140.0,140.0,5042.0
2021-12-29 15:00:00,140.02,140.24,140.02,140.18,7830.0,140.02,140.24,140.02,140.18,7830.0
2021-12-29 15:05:00,140.19,140.2,140.01,140.01,6859.0,140.19,140.2,140.01,140.01,6859.0
2021-12-29 15:10:00,140.01,140.14,140.01,140.08,7434.0,140.01,140.14,140.01,140.08,7434.0
2021-12-29 15:15:00,140.1,140.23,140.1,140.18,3616.0,140.1,140.23,140.1,140.18,3616.0
2021-12-29 15:20:00,140.18,140.22,140.03,140.03,18329.0,140.18,140.22,140.03,140.03,18329.0
2021-12-29 15:25:00,140.01,140.09,139.96,140.09,9545.0,140.01,140.09,139.96,140.09,9545.0
2021-12-29 15:30:00,140.09,140.16,140.01,140.1,21565.0,140.09,140.16,140.01,140.1,21565.0
2021-12-29 15:35:00,140.11,140.21,139.99,140.05,39360.0,140.11,140.21,139.99,140.05,39360.0
2021-12-29 15:40:00,140.05,140.11,140.0,140.05,22573.0,140.05,140.11,140.0,140.05,22573.0
2021-12-29 15:45:00,140.05,140.11,140.03,140.11,34780.0,140.05,140.11,140.03,140.11,34780.0
2021-12-29 15:50:00,140.1,140.48,139.95,140.18,114935.0,140.1,140.48,139.95,140.18,114935.0
2021-12-29 15:55:00,140.21,140.45,140.21,140.29,101666.0,140.21,140.45,140.21,140.29,101666.0
2021-12-30 09:30:00,140.29,141.3,140.15,141.3,17578.0,140.29,141.3,140.15,141.3,17578.0
2021-12-30 09:35:00,141.29,141.77,141.16,141.65,12024.0,141.29,141.77,141.16,141.65,12024.0
2021-12-30 09:40:00,141.62,142.25,141.61,141.9,19163.0,141.62,142.25,141.61,141.9,19163.0
2021-12-30 09:45:00,142.07,142.43,142.03,142.28,9881.0,142.07,142.43,142.03,142.28,9881.0
2021-12-30 09:50:00,142.23,142.24,142.03,142.06,5322.0,142.23,142.24,142.03,142.06,5322.0
2021-12-30 09:55:00,142.09,142.33,142.09,142.28,9882.0,142.09,142.33,142.09,142.28,9882.0
2021-12-30 10:00:00,142.27,142.6,142.21,142.32,6787.0,142.27,142.6,142.21,142.32,6787.0
2021-12-30 10:05:00,142.3,142.51,142.07,142.07,10260.0,142.3,142.51,142.07,142.07,10260.0
2021-12-30 10:10:00,142.16,142.22,142.04,142.05,4254.0,142.16,142.22,142.04,142.05,4254.0
2021-12-30 10:15:00,142.07,142.17,141.78,141.78,8717.0,142.07,142.17,141.78,141.78,8717.0
2021-12-30 10:20:00,141.89,141.92,141.62,141.62,5226.0,141.89,141.92,141.62,141.62,5226.0
2021-12-30 10:25:00,141.73,141.8,141.47,141.53,6173.0,141.73,141.8,141.47,141.53,6173.0
2021-12-30 10:30:00,141.5,141.51,141.34,141.43,4863.0,141.5,141.51,141.34,141.43,4863.0
2021-12-30 10:35:00,141.37,141.55,141.37,141.49,1942.0,141.37,141.55,141.37,141.49,1942.0
2021-12-30 10:40:00,141.42,141.46,141.37,141.46,7166.0,141.42,141.46,141.37,141.46,7166.0
2021-12-30 10:45:00,141.46,141.46,141.12,141.2,4585.0,141.46,141.46,141.12,141.2,4585.0
2021-12-30 10:50:00,141.24,141.42,141.24,141.42,4229.0,141.24,141.42,141.24,141.42,4229.0
2021-12-30 10:55:00,141.36,141.36,141.08,141.29,46135.0,141.36,141.36,141.08,141.29,46135.0
2021-12-30 11:00:00,141.33,141.43,141.27,141.39,2300.0,141.33,141.43,141.27,141.39,2300.0
2021-12-30 11:05:00,141.41,141.41,141.27,141.28,5037.0,141.41,141.41,141.27,141.28,5037.0
2021-12-30 11:10:00,141.33,141.39,141.31,141.33,2143.0,141.33,141.39,141.31,141.33,2143.0
2021-12-30 11:15:00,141.31,141.36,141.21,141.25,1814.0,141.31,141.36,141.21,141.25,1814.0
2021-12-30 11:20:00,141.19,141.24,141.16,141.21,1172.0,141.19,141.24,141.16,141.21,1172.0
2021-12-30 11:25:00,141.27,141.34,141.23,141.31,4729.0,141.27,141.34,141.23,141.31,4729.0
2021-12-30 11:30:00,141.34,141.51,141.34,141.47,3416.0,141.34,141.51,141.34,141.47,3416.0
2021-12-30 11:35:00,141.54,141.59,141.45,141.45,4890.0,141.54,141.59,141.45,141.45,4890.0
2021-12-30 11:40:00,141.33,141.46,141.33,141.41,4796.0,141.33,141.46,141.33,141.41,4796.0
2021-12-30 11:45:00,141.48,141.48,141.39,141.46,2200.0,141.48,141.48,141.39,141.46,2200.0
2021-12-30 11:50:00,141.43,141.55,141.38,141.55,2734.0,141.43,141.55,141.38,141.55,2734.0
2021-12-30 11:55:00,141.54,141.61,141.49,141.49,3049.0,141.54,141.61,141.49,141.49,3049.0
2021-12-30 12:00:00,141.54,141.65,141.5,141.65,6547.0,141.54,141.65,141.5,141.65,6547.0
2021-12-30 12:05:00,141.66,141.68,141.62,141.68,1207.0,141.66,141.68,141.62,141.68,1207.0
2021-12-30 12:10:00,141.68,141.79,141.68,141.75,3539.0,141.68,141.79,141.68,141.75,3539.0
2021-12-30 12:15:00,141.77,141.86,141.66,141.66,6632.0,141.77,141.86,141.66,141.66,6632.0
2021-12-30 12:20:00,141.63,141.68,141.58,141.66,1844.0,141.63,141.68,141.58,141.66,1844.0
2021-12-30 12:25:00,141.69,141.87,141.68,141.85,2790.0,141.69,141.87,141.68,141.85,2790.0
2021-12-30 12:30:00,141.89,141.89,141.76,141.82,2210.0,141.89,141.89,141.76,141.82,2210.0
2021-12-30 12:35:00,141.87,141.96,141.87,141.96,4316.0,141.87,141.96,141.87,141.96,4316.0
2021-12-30 12:40:00,141.94,141.99,141.93,141.99,615.0,141.94,141.99,141.93,141.99,615.0
2021-12-30 12:45:00,141.94,141.99,141.87,141.98,2982.0,141.94,141.99,141.87,141.98,2982.0
2021-12-30 12:50:00,141.95,142.09,141.95,142.09,2618.0,141.95,142.09,141.95,142.09,2618.0
2021-12-30 12:55:00,142.06,142.08,141.99,142.08,3910.0,142.06,142.08,141.99,142.08,3910.0
2021-12-30 13:00:00,142.09,142.18,142.07,142.18,2641.0,142.09,142.18,142.07,142.18,2641.0
2021-12-30 13:05:00,142.13,142.18,142.13,142.14,1800.0,142.13,142.18,142.13,142.14,1800.0
2021-12-30 13:10:00,142.12,142.14,142.07,142.07,2574.0,142.12,142.14,142.07,142.07,2574.0
2021-12-30 13:15:00,142.11,142.11,141.95,142.02,2758.0,142.11,142.11,141.95,142.02,2758.0
2021-12-30 13:20:00,142.04,142.05,141.97,142.04,2636.0,142.04,142.05,141.97,142.04,2636.0
2021-12-30 13:25:00,142.06,142.09,142.01,142.09,1340.0,142.06,142.09,142.01,142.09,1340.0
2021-12-30 13:30:00,142.13,142.13,142.05,142.08,2800.0,142.13,142.13,142.05,142.08,2800.0
2021-12-30 13:35:00,142.11,142.11,142.06,142.08,2453.0,142.11,142.11,142.06,142.08,2453.0
2021-12-30 13:40:00,142.07,142.13,142.05,142.12,6483.0,142.07,142.13,142.05,142.12,6483.0
2021-12-30 13:45:00,142.11,142.28,141.8,142.28,20407.0,142.11,142.28,141.8,142.28,20407.0
2021-12-30 13:50:00,142.22,142.29,142.22,142.29,1340.0,142.22,142.29,142.22,142.29,1340.0
2021-12-30 13:55:00,142.31,142.31,142.23,142.23,2942.0,142.31,142.31,142.23,142.23,2942.0
2021-12-30 14:00:00,142.21,142.21,142.06,142.11,3453.0,142.21,142.21,142.06,142.11,3453.0
2021-12-30 14:05:00,142.08,142.08,141.94,141.94,4946.0,142.08,142.08,141.94,141.94,4946.0
2021-12-30 14:10:00,141.96,142.02,141.91,141.99,6194.0,141.96,142.02,141.91,141.99,6194.0
2021-12-30 14:15:00,141.98,142.04,141.92,142.0,3772.0,141.98,142.04,141.92,142.0,3772.0
2021-12-30 14:20:00,142.03,142.15,142.0,142.15,3108.0,142.03,142.15,142.0,142.15,3108.0
2021-12-30 14:25:00,142.13,142.18,142.02,142.14,4550.0,142.13,142.18,142.02,142.14,4550.0
2021-12-30 14:30:00,142.12,142.14,142.06,142.08,2230.0,142.12,142.14,142.06,142.08,2230.0
2021-12-30 14:35:00,142.08,142.14,142.02,142.02,9882.0,142.08,142.14,142.02,142.02,9882.0
2021-12-30 14:40:00,142.06,142.07,141.91,141.91,3960.0,142.06,142.07,141.91,141.91,3960.0
2021-12-30 14:45:00,141.91,141.98,141.88,141.89,7194.0,141.91,141.98,141.88,141.89,7194.0
2021-12-30 14:50:00,141.92,141.92,141.84,141.88,2499.0,141.92,141.92,141.84,141.88,2499.0
2021-12-30 14:55:00,141.91,142.02,141.91,142.02,3270.0,141.91,142.02,141.91,142.02,3270.0
2021-12-30 15:00:00,141.99,142.03,141.89,141.91,3746.0,141.99,142.03,141.89,141.91,3746.0
2021-12-30 15:05:00,141.94,142.01,141.92,141.99,3730.0,141.94,142.01,141.92,141.99,3730.0
2021-12-30 15:10:00,141.99,141.99,141.9,141.91,4126.0,141.99,141.99,141.9,141.91,4126.0
2021-12-30 15:15:00,141.93,141.96,141.81,141.81,7104.0,141.93,141.96,141.81,141.81,7104.0
2021-12-30 15:20:00,141.8,141.8,141.72,141.79,3190.0,141.8,141.8,141.72,141.79,3190.0
2021-12-30 15:25:00,141.78,141.85,141.76,141.77,4893.0,141.78,141.85,141.76,141.77,4893.0
2021-12-30 15:30:00,141.81,141.89,141.75,141.78,6887.0,141.81,141.89,141.75,141.78,6887.0
2021-12-30 15:35:00,141.8,141.8,141.75,141.78,3474.0,141.8,141.8,141.75,141.78,3474.0
2021-12-30 15:40:00,141.78,141.78,141.51,141.53,12853.0,141.78,141.78,141.51,141.53,12853.0
2021-12-30 15:45:00,141.52,141.52,141.33,141.44,13593.0,141.52,141.52,141.33,141.44,13593.0
2021-12-30 15:50:00,141.39,141.39,141.18,141.32,20308.0,141.39,141.39,141.18,141.32,20308.0
2021-12-30 15:55:00,141.29,141.32,141.12,141.28,58687.0,141.29,141.32,141.12,141.28,58687.0
2021-12-31 09:30:00,140.82,140.86,140.15,140.39,18670.0,140.82,140.86,140.15,140.39,18670.0
2021-12-31 09:35:00,140.28,140.86,140.27,140.66,6949.0,140.28,140.86,140.27,140.66,6949.0
2021-12-31 09:40:00,140.52,140.84,140.43,140.63,6535.0,140.52,140.84,140.43,140.63,6535.0
2021-12-31 09:45:00,140.63,140.65,140.27,140.62,5951.0,140.63,140.65,140.27,140.62,5951.0
2021-12-31 09:50:00,140.59,140.65,140.42,140.42,8129.0,140.59,140.65,140.42,140.42,8129.0
2021-12-31 09:55:00,140.4,140.45,140.25,140.36,4833.0,140.4,140.45,140.25,140.36,4833.0
2021-12-31 10:00:00,140.35,140.66,140.3,140.61,4553.0,140.35,140.66,140.3,140.61,4553.0
2021-12-31 10:05:00,140.66,140.78,140.61,140.78,4769.0,140.66,140.78,140.61,140.78,4769.0
2021-12-31 10:10:00,140.77,141.03,140.73,140.85,5100.0,140.77,141.03,140.73,140.85,5100.0
2021-12-31 10:15:00,140.76,140.86,140.67,140.67,3000.0,140.76,140.86,140.67,140.67,3000.0
2021-12-31 10:20:00,140.67,140.72,140.55,140.61,5375.0,140.67,140.72,140.55,140.61,5375.0
2021-12-31 10:25:00,140.57,140.93,140.57,140.91,4570.0,140.57,140.93,140.57,140.91,4570.0
2021-12-31 10:30:00,140.91,140.91,140.53,140.59,7055.0,140.91,140.91,140.53,140.59,7055.0
2021-12-31 10:35:00,140.51,140.75,140.51,140.75,2400.0,140.51,140.75,140.51,140.75,2400.0
2021-12-31 10:40:00,140.7,140.7,140.46,140.63,3628.0,140.7,140.7,140.46,140.63,3628.0
2021-12-31 10:45:00,140.62,140.67,140.53,140.58,5514.0,140.62,140.67,140.53,140.58,5514.0
2021-12-31 10:50:00,140.58,140.65,140.46,140.62,5189.0,140.58,140.65,140.46,140.62,5189.0
2021-12-31 10:55:00,140.59,140.63,140.37,140.63,2615.0,140.59,140.63,140.37,140.63,2615.0
2021-12-31 11:00:00,140.61,140.68,140.4,140.4,3800.0,140.61,140.68,140.4,140.4,3800.0
2021-12-31 11:05:00,140.39,140.6,140.31,140.6,3646.0,140.39,140.6,140.31,140.6,3646.0
2021-12-31 11:10:00,140.53,140.78,140.53,140.65,6927.0,140.53,140.78,140.53,140.65,6927.0
2021-12-31 11:15:00,140.64,140.81,140.64,140.74,2698.0,140.64,140.81,140.64,140.74,2698.0
2021-12-31 11:20:00,140.75,140.82,140.7,140.72,5653.0,140.75,140.82,140.7,140.72,5653.0
2021-12-31 11:25:00,140.67,140.72,140.64,140.67,4545.0,140.67,140.72,140.64,140.67,4545.0
2021-12-31 11:30:00,140.66,140.67,140.59,140.6,2650.0,140.66,140.67,140.59,140.6,2650.0
2021-12-31 11:35:00,140.64,140.74,140.56,140.66,5323.0,140.64,140.74,140.56,140.66,5323.0
2021-12-31 11:40:00,140.65,140.67,140.58,140.64,1950.0,140.65,140.67,140.58,140.64,1950.0
2021-12-31 11:45:00,140.61,140.64,140.51,140.59,2916.0,140.61,140.64,140.51,140.59,2916.0
2021-12-31 11:50:00,140.57,140.62,140.49,140.54,1863.0,140.57,140.62,140.49,140.54,1863.0
2021-12-31 11:55:00,140.49,140.49,140.33,140.35,4182.0,140.49,140.49,140.33,140.35,4182.0
2021-12-31 12:00:00,140.33,140.45,140.26,140.43,4151.0,140.33,140.45,140.26,140.43,4151.0
2021-12-31 12:05:00,140.41,140.5,140.41,140.5,1500.0,140.41,140.5,140.41,140.5,1500.0
2021-12-31 12:10:00,140.48,140.56,140.45,140.56,2133.0,140.48,140.56,140.45,140.56,2133.0
2021-12-31 12:15:00,140.54,140.58,140.49,140.52,3364.0,140.54,140.58,140.49,140.52,3364.0
2021-12-31 12:20:00,140.53,140.72,140.53,140.72,2115.0,140.53,140.72,140.53,140.72,2115.0
2021-12-31 12:25:00,140.68,140.71,140.62,140.63,2467.0,140.68,140.71,140.62,140.63,2467.0
2021-12-31 12:30:00,140.66,140.71,140.61,140.68,3638.0,140.66,140.71,140.61,140.68,3638.0
2021-12-31 12:35:00,140.68,140.8,140.68,140.76,3083.0,140.68,140.8,140.68,140.76,3083.0
2021-12-31 12:40:00,140.76,140.78,140.66,140.74,4164.0,140.76,140.78,140.66,140.74,4164.0
2021-12-31 12:45:00,140.74,140.75,140.67,140.69,2511.0,140.74,140.75,140.67,140.69,2511.0
2021-12-31 12:50:00,140.7,140.77,140.7,140.74,2744.0,140.7,140.77,140.7,140.74,2744.0
2021-12-31 12:55:00,140.78,140.95,140.78,140.95,2604.0,140.78,140.95,140.78,140.95,2604.0
2021-12-31 13:00:00,140.98,140.98,140.83,140.89,4272.0,140.98,140.98,140.83,140.89,4272.0
2021-12-31 13:05:00,140.9,140.92,140.84,140.86,1800.0,140.9,140.92,140.84,140.86,1800.0
2021-12-31 13:10:00,140.88,141.0,140.88,140.97,2386.0,140.88,141.0,140.88,140.97,2386.0
2021-12-31 13:15:00,140.86,140.9,140.84,140.84,1473.0,140.86,140.9,140.84,140.84,1473.0
2021-12-31 13:20:00,140.84,140.88,140.84,140.88,1900.0,140.84,140.88,140.84,140.88,1900.0
2021-12-31 13:25:00,140.89,141.05,140.87,141.05,3405.0,140.89,141.05,140.87,141.05,3405.0
2021-12-31 13:30:00,141.08,141.14,141.03,141.11,1885.0,141.08,141.14,141.03,141.11,1885.0
2021-12-31 13:35:00,141.12,141.12,141.07,141.12,2906.0,141.12,141.12,141.07,141.12,2906.0
2021-12-31 13:40:00,141.08,141.11,141.04,141.09,3508.0,141.08,141.11,141.04,141.09,3508.0
2021-12-31 13:45:00,141.07,141.13,140.98,141.03,5179.0,141.07,141.13,140.98,141.03,5179.0
2021-12-31 13:50:00,141.01,141.02,140.89,141.01,26282.0,141.01,141.02,140.89,141.01,26282.0
2021-12-31 13:55:00,141.05,141.16,141.01,141.09,13581.0,141.05,141.16,141.01,141.09,13581.0
2021-12-31 14:00:00,141.13,141.13,140.91,140.92,4953.0,141.13,141.13,140.91,140.92,4953.0
2021-12-31 14:05:00,140.9,140.93,140.81,140.89,3821.0,140.9,140.93,140.81,140.89,3821.0
2021-12-31 14:10:00,140.86,140.89,140.79,140.79,4228.0,140.86,140.89,140.79,140.79,4228.0
2021-12-31 14:15:00,140.81,140.82,140.68,140.82,2640.0,140.81,140.82,140.68,140.82,2640.0
2021-12-31 14:20:00,140.84,141.04,140.84,141.02,7426.0,140.84,141.04,140.84,141.02,7426.0
2021-12-31 14:25:00,141.09,141.18,141.09,141.15,1375.0,141.09,141.18,141.09,141.15,1375.0
2021-12-31 14:30:00,141.18,141.3,141.18,141.29,2100.0,141.18,141.3,141.18,141.29,2100.0
2021-12-31 14:35:00,141.28,141.3,141.19,141.19,4489.0,141.28,141.3,141.19,141.19,4489.0
2021-12-31 14:40:00,141.15,141.2,140.97,140.97,8093.0,141.15,141.2,140.97,140.97,8093.0
2021-12-31 14:45:00,140.97,140.97,140.73,140.84,6156.0,140.97,140.97,140.73,140.84,6156.0
2021-12-31 14:50:00,140.84,140.88,140.77,140.81,5410.0,140.84,140.88,140.77,140.81,5410.0
2021-12-31 14:55:00,140.81,140.94,140.8,140.94,4988.0,140.81,140.94,140.8,140.94,4988.0
2021-12-31 15:00:00,140.96,141.04,140.92,140.96,7210.0,140.96,141.04,140.92,140.96,7210.0
2021-12-31 15:05:00,140.93,141.0,140.84,141.0,5898.0,140.93,141.0,140.84,141.0,5898.0
2021-12-31 15:10:00,140.95,140.99,140.8,140.83,9657.0,140.95,140.99,140.8,140.83,9657.0
2021-12-31 15:15:00,140.86,140.98,140.85,140.95,5330.0,140.86,140.98,140.85,140.95,5330.0
2021-12-31 15:20:00,140.92,140.93,140.81,140.91,8729.0,140.92,140.93,140.81,140.91,8729.0
2021-12-31 15:25:00,140.89,141.05,140.88,141.02,6247.0,140.89,141.05,140.88,141.02,6247.0
2021-12-31 15:30:00,141.01,141.02,140.86,140.87,8929.0,141.01,141.02,140.86,140.87,8929.0
2021-12-31 15:35:00,140.86,141.01,140.85,141.0,7964.0,140.86,141.01,140.85,141.0,7964.0
2021-12-31 15:40:00,140.95,141.07,140.92,141.05,8498.0,140.95,141.07,140.92,141.05,8498.0
2021-12-31 15:45:00,141.05,141.22,140.94,140.97,9208.0,141.05,141.22,140.94,140.97,9208.0
2021-12-31 15:50:00,140.92,140.96,140.31,140.34,24013.0,140.92,140.96,140.31,140.34,24013.0
2021-12-31 15:55:00,140.33,140.61,140.33,140.57,47512.0,140.33,140.61,140.33,140.57,47512.0
2022-01-03 09:30:00,140.52,140.94,140.14,140.54,38244.0,140.52,140.94,140.14,140.54,38244.0
2022-01-03 09:35:00,140.51,141.3,140.51,141.21,36804.0,140.51,141.3,140.51,141.21,36804.0
2022-01-03 09:40:00,141.21,141.32,140.89,141.07,6369.0,141.21,141.32,140.89,141.07,6369.0
2022-01-03 09:45:00,141.08,141.57,140.86,141.23,17973.0,141.08,141.57,140.86,141.23,17973.0
2022-01-03 09:50:00,141.34,141.34,140.53,140.65,15682.0,141.34,141.34,140.53,140.65,15682.0
2022-01-03 09:55:00,140.66,140.79,140.39,140.44,9514.0,140.66,140.79,140.39,140.44,9514.0
2022-01-03 10:00:00,140.56,140.74,139.89,140.08,14783.0,140.56,140.74,139.89,140.08,14783.0
2022-01-03 10:05:00,140.16,140.47,139.98,140.4,7198.0,140.16,140.47,139.98,140.4,7198.0
2022-01-03 10:10:00,140.47,141.29,140.38,141.16,30804.0,140.47,141.29,140.38,141.16,30804.0
2022-01-03 10:15:00,141.23,141.45,141.09,141.27,14034.0,141.23,141.45,141.09,141.27,14034.0
2022-01-03 10:20:00,141.28,141.39,141.11,141.12,7628.0,141.28,141.39,141.11,141.12,7628.0
2022-01-03 10:25:00,141.16,141.7,141.02,141.67,13943.0,141.16,141.7,141.02,141.67,13943.0
2022-01-03 10:30:00,141.8,141.8,140.86,140.89,25233.0,141.8,141.8,140.86,140.89,25233.0
2022-01-03 10:35:00,140.99,140.99,140.55,140.88,8511.0,140.99,140.99,140.55,140.88,8511.0
2022-01-03 10:40:00,140.86,140.91,140.56,140.7,8899.0,140.86,140.91,140.56,140.7,8899.0
2022-01-03 10:45:00,140.72,141.01,140.72,140.9,3616.0,140.72,141.01,140.72,140.9,3616.0
2022-01-03 10:50:00,140.95,141.05,140.84,140.92,7822.0,140.95,141.05,140.84,140.92,7822.0
2022-01-03 10:55:00,141.07,141.07,140.67,140.67,5475.0,141.07,141.07,140.67,140.67,5475.0
2022-01-03 11:00:00,140.69,140.7,140.39,140.47,17018.0,140.69,140.7,140.39,140.47,17018.0
2022-01-03 11:05:00,140.4,140.62,140.2,140.52,10189.0,140.4,140.62,140.2,140.52,10189.0
2022-01-03 11:10:00,140.48,140.5,140.09,140.09,6042.0,140.48,140.5,140.09,140.09,6042.0
2022-01-03 11:15:00,140.14,140.28,140.09,140.25,900.0,140.14,140.28,140.09,140.25,900.0
2022-01-03 11:20:00,140.21,140.6,140.17,140.51,10328.0,140.21,140.6,140.17,140.51,10328.0
2022-01-03 11:25:00,140.49,140.55,140.26,140.3,4209.0,140.49,140.55,140.26,140.3,4209.0
2022-01-03 11:30:00,140.28,140.3,140.01,140.09,11185.0,140.28,140.3,140.01,140.09,11185.0
2022-01-03 11:35:00,140.03,140.19,139.97,140.18,8405.0,140.03,140.19,139.97,140.18,8405.0
2022-01-03 11:40:00,140.18,140.45,140.17,140.45,6774.0,140.18,140.45,140.17,140.45,6774.0
2022-01-03 11:45:00,140.42,140.47,140.28,140.28,6417.0,140.42,140.47,140.28,140.28,6417.0
2022-01-03 11:50:00,140.25,140.27,140.16,140.19,3026.0,140.25,140.27,140.16,140.19,3026.0
2022-01-03 11:55:00,140.24,140.42,140.23,140.42,3632.0,140.24,140.42,140.23,140.42,3632.0
2022-01-03 12:00:00,140.33,140.34,140.24,140.3,3334.0,140.33,140.34,140.24,140.3,3334.0
2022-01-03 12:05:00,140.23,140.41,140.17,140.41,3642.0,140.23,140.41,140.17,140.41,3642.0
2022-01-03 12:10:00,140.36,140.39,140.24,140.37,3725.0,140.36,140.39,140.24,140.37,3725.0
2022-01-03 12:15:00,140.47,140.64,140.43,140.64,4691.0,140.47,140.64,140.43,140.64,4691.0
2022-01-03 12:20:00,140.71,140.92,140.71,140.85,6853.0,140.71,140.92,140.71,140.85,6853.0
2022-01-03 12:25:00,140.85,140.92,140.78,140.91,4392.0,140.85,140.92,140.78,140.91,4392.0
2022-01-03 12:30:00,140.91,140.97,140.82,140.86,7802.0,140.91,140.97,140.82,140.86,7802.0
2022-01-03 12:35:00,140.86,140.9,140.83,140.89,4836.0,140.86,140.9,140.83,140.89,4836.0
2022-01-03 12:40:00,140.85,140.93,140.81,140.9,2863.0,140.85,140.93,140.81,140.9,2863.0
2022-01-03 12:45:00,140.95,140.95,140.86,140.92,2631.0,140.95,140.95,140.86,140.92,2631.0
2022-01-03 12:50:00,140.95,141.01,140.82,140.83,4731.0,140.95,141.01,140.82,140.83,4731.0
2022-01-03 12:55:00,140.86,140.88,140.7,140.7,9787.0,140.86,140.88,140.7,140.7,9787.0
2022-01-03 13:00:00,140.7,140.74,140.6,140.69,2406.0,140.7,140.74,140.6,140.69,2406.0
2022-01-03 13:05:00,140.65,140.69,140.44,140.46,3964.0,140.65,140.69,140.44,140.46,3964.0
2022-01-03 13:10:00,140.43,140.62,140.38,140.61,3914.0,140.43,140.62,140.38,140.61,3914.0
2022-01-03 13:15:00,140.59,140.59,140.5,140.54,1882.0,140.59,140.59,140.5,140.54,1882.0
2022-01-03 13:20:00,140.63,140.69,140.56,140.69,3898.0,140.63,140.69,140.56,140.69,3898.0
2022-01-03 13:25:00,140.69,140.78,140.69,140.72,4777.0,140.69,140.78,140.69,140.72,4777.0
2022-01-03 13:30:00,140.74,140.76,140.58,140.68,2948.0,140.74,140.76,140.58,140.68,2948.0
2022-01-03 13:35:00,140.65,140.73,140.63,140.66,2300.0,140.65,140.73,140.63,140.66,2300.0
2022-01-03 13:40:00,140.62,140.71,140.57,140.71,3900.0,140.62,140.71,140.57,140.71,3900.0
2022-01-03 13:45:00,140.69,140.71,140.65,140.71,4100.0,140.69,140.71,140.65,140.71,4100.0
2022-01-03 13:50:00,140.78,140.81,140.73,140.8,1000.0,140.78,140.81,140.73,140.8,1000.0
2022-01-03 13:55:00,140.81,141.12,140.79,141.11,12164.0,140.81,141.12,140.79,141.11,12164.0
2022-01-03 14:00:00,141.04,141.07,141.01,141.01,1267.0,141.04,141.07,141.01,141.01,1267.0
2022-01-03 14:05:00,141.0,141.04,140.95,140.95,5504.0,141.0,141.04,140.95,140.95,5504.0
2022-01-03 14:10:00,140.95,141.16,140.92,141.16,13949.0,140.95,141.16,140.92,141.16,13949.0
2022-01-03 14:15:00,141.12,141.27,141.07,141.12,9035.0,141.12,141.27,141.07,141.12,9035.0
2022-01-03 14:20:00,141.04,141.15,140.97,141.09,4573.0,141.04,141.15,140.97,141.09,4573.0
2022-01-03 14:25:00,141.09,141.12,140.99,141.07,7648.0,141.09,141.12,140.99,141.07,7648.0
2022-01-03 14:30:00,141.03,141.08,140.99,141.05,6809.0,141.03,141.08,140.99,141.05,6809.0
2022-01-03 14:35:00,141.05,141.05,140.93,140.97,7249.0,141.05,141.05,140.93,140.97,7249.0
2022-01-03 14:40:00,141.0,141.14,140.98,141.1,9718.0,141.0,141.14,140.98,141.1,9718.0
2022-01-03 14:45:00,141.12,141.15,141.02,141.03,5313.0,141.12,141.15,141.02,141.03,5313.0
2022-01-03 14:50:00,141.03,141.04,140.91,140.98,9469.0,141.03,141.04,140.91,140.98,9469.0
2022-01-03 14:55:00,140.96,141.02,140.89,140.92,6128.0,140.96,141.02,140.89,140.92,6128.0
2022-01-03 15:00:00,140.9,140.94,140.82,140.89,3991.0,140.9,140.94,140.82,140.89,3991.0
2022-01-03 15:05:00,140.87,140.91,140.81,140.88,3700.0,140.87,140.91,140.81,140.88,3700.0
2022-01-03 15:10:00,140.85,140.94,140.66,140.66,9930.0,140.85,140.94,140.66,140.66,9930.0
2022-01-03 15:15:00,140.68,140.71,140.57,140.62,7710.0,140.68,140.71,140.57,140.62,7710.0
2022-01-03 15:20:00,140.59,140.85,140.58,140.8,8501.0,140.59,140.85,140.58,140.8,8501.0
2022-01-03 15:25:00,140.86,140.86,140.51,140.71,26910.0,140.86,140.86,140.51,140.71,26910.0
2022-01-03 15:30:00,140.71,140.81,140.7,140.81,14468.0,140.71,140.81,140.7,140.81,14468.0
2022-01-03 15:35:00,140.8,140.83,140.68,140.68,16796.0,140.8,140.83,140.68,140.68,16796.0
2022-01-03 15:40:00,140.7,140.72,140.53,140.53,17180.0,140.7,140.72,140.53,140.53,17180.0
2022-01-03 15:45:00,140.56,140.8,140.55,140.72,16793.0,140.56,140.8,140.55,140.72,16793.0
2022-01-03 15:50:00,140.72,140.97,140.71,140.93,46801.0,140.72,140.97,140.71,140.93,46801.0
2022-01-03 15:55:00,140.95,141.2,140.86,141.14,80708.0,140.95,141.2,140.86,141.14,80708.0
2022-01-04 09:30:00,141.08,142.16,141.05,141.76,37376.0,141.08,142.16,141.05,141.76,37376.0
2022-01-04 09:35:00,142.05,142.05,141.15,141.39,14985.0,142.05,142.05,141.15,141.39,14985.0
2022-01-04 09:40:00,141.45,141.58,141.16,141.36,20186.0,141.45,141.58,141.16,141.36,20186.0
2022-01-04 09:45:00,141.41,141.64,140.89,140.94,16100.0,141.41,141.64,140.89,140.94,16100.0
2022-01-04 09:50:00,140.77,141.24,140.59,141.24,7244.0,140.77,141.24,140.59,141.24,7244.0
2022-01-04 09:55:00,141.17,141.36,141.03,141.18,7664.0,141.17,141.36,141.03,141.18,7664.0
2022-01-04 10:00:00,141.19,141.2,140.87,140.91,11849.0,141.19,141.2,140.87,140.91,11849.0
2022-01-04 10:05:00,141.0,141.21,140.87,141.0,6884.0,141.0,141.21,140.87,141.0,6884.0
2022-01-04 10:10:00,141.0,141.15,140.88,140.97,8899.0,141.0,141.15,140.88,140.97,8899.0
2022-01-04 10:15:00,140.97,140.98,140.62,140.96,11811.0,140.97,140.98,140.62,140.96,11811.0
2022-01-04 10:20:00,140.96,140.98,140.73,140.81,11170.0,140.96,140.98,140.73,140.81,11170.0
2022-01-04 10:25:00,140.77,140.99,140.67,140.94,10393.0,140.77,140.99,140.67,140.94,10393.0
2022-01-04 10:30:00,140.89,141.11,140.87,140.96,12132.0,140.89,141.11,140.87,140.96,12132.0
2022-01-04 10:35:00,140.88,141.11,140.78,140.92,8700.0,140.88,141.11,140.78,140.92,8700.0
2022-01-04 10:40:00,140.94,141.15,140.83,140.89,9756.0,140.94,141.15,140.83,140.89,9756.0
2022-01-04 10:45:00,140.96,140.96,140.6,140.84,9244.0,140.96,140.96,140.6,140.84,9244.0
2022-01-04 10:50:00,140.84,141.04,140.81,140.86,5430.0,140.84,141.04,140.81,140.86,5430.0
2022-01-04 10:55:00,140.83,140.92,140.69,140.8,10558.0,140.83,140.92,140.69,140.8,10558.0
2022-01-04 11:00:00,140.75,140.99,140.68,140.99,6880.0,140.75,140.99,140.68,140.99,6880.0
2022-01-04 11:05:00,140.99,141.12,140.74,140.87,11763.0,140.99,141.12,140.74,140.87,11763.0
2022-01-04 11:10:00,140.92,141.19,140.8,141.18,17868.0,140.92,141.19,140.8,141.18,17868.0
2022-01-04 11:15:00,141.16,141.31,141.06,141.28,20182.0,141.16,141.31,141.06,141.28,20182.0
2022-01-04 11:20:00,141.3,141.34,141.09,141.09,9386.0,141.3,141.34,141.09,141.09,9386.0
2022-01-04 11:25:00,141.09,141.1,140.95,141.03,6413.0,141.09,141.1,140.95,141.03,6413.0
2022-01-04 11:30:00,140.99,141.07,140.8,140.89,7021.0,140.99,141.07,140.8,140.89,7021.0
2022-01-04 11:35:00,140.94,140.98,140.82,140.91,6571.0,140.94,140.98,140.82,140.91,6571.0
2022-01-04 11:40:00,140.81,140.9,140.74,140.81,2792.0,140.81,140.9,140.74,140.81,2792.0
2022-01-04 11:45:00,140.84,141.11,140.73,141.08,5134.0,140.84,141.11,140.73,141.08,5134.0
2022-01-04 11:50:00,141.14,141.15,140.87,141.04,7771.0,141.14,141.15,140.87,141.04,7771.0
2022-01-04 11:55:00,141.02,141.06,140.86,140.87,6841.0,141.02,141.06,140.86,140.87,6841.0
2022-01-04 12:00:00,140.89,140.92,140.74,140.92,5222.0,140.89,140.92,140.74,140.92,5222.0
2022-01-04 12:05:00,140.91,140.94,140.82,140.93,5129.0,140.91,140.94,140.82,140.93,5129.0
2022-01-04 12:10:00,140.95,141.01,140.83,140.9,5157.0,140.95,141.01,140.83,140.9,5157.0
2022-01-04 12:15:00,140.93,140.97,140.83,140.93,5987.0,140.93,140.97,140.83,140.93,5987.0
2022-01-04 12:20:00,140.92,140.92,140.76,140.8,4944.0,140.92,140.92,140.76,140.8,4944.0
2022-01-04 12:25:00,140.78,140.82,140.72,140.72,2000.0,140.78,140.82,140.72,140.72,2000.0
2022-01-04 12:30:00,140.77,140.79,140.68,140.75,1558.0,140.77,140.79,140.68,140.75,1558.0
2022-01-04 12:35:00,140.75,140.9,140.73,140.9,3625.0,140.75,140.9,140.73,140.9,3625.0
2022-01-04 12:40:00,140.9,141.1,140.88,141.02,4337.0,140.9,141.1,140.88,141.02,4337.0
2022-01-04 12:45:00,141.06,141.25,140.91,140.91,8780.0,141.06,141.25,140.91,140.91,8780.0
2022-01-04 12:50:00,140.91,140.95,140.83,140.83,3216.0,140.91,140.95,140.83,140.83,3216.0
2022-01-04 12:55:00,140.87,140.89,140.74,140.76,7100.0,140.87,140.89,140.74,140.76,7100.0
2022-01-04 13:00:00,140.81,140.88,140.76,140.87,3733.0,140.81,140.88,140.76,140.87,3733.0
2022-01-04 13:05:00,140.81,140.87,140.74,140.77,3241.0,140.81,140.87,140.74,140.77,3241.0
2022-01-04 13:10:00,140.78,140.84,140.69,140.73,5794.0,140.78,140.84,140.69,140.73,5794.0
2022-01-04 13:15:00,140.76,140.77,140.65,140.65,3729.0,140.76,140.77,140.65,140.65,3729.0
2022-01-04 13:20:00,140.71,140.71,140.5,140.64,4234.0,140.71,140.71,140.5,140.64,4234.0
2022-01-04 13:25:00,140.65,140.77,140.64,140.74,7040.0,140.65,140.77,140.64,140.74,7040.0
2022-01-04 13:30:00,140.67,140.89,140.52,140.8,35314.0,140.67,140.89,140.52,140.8,35314.0
2022-01-04 13:35:00,140.84,140.85,140.73,140.82,2750.0,140.84,140.85,140.73,140.82,2750.0
2022-01-04 13:40:00,140.85,140.9,140.78,140.83,3139.0,140.85,140.9,140.78,140.83,3139.0
2022-01-04 13:45:00,140.81,140.87,140.75,140.77,2256.0,140.81,140.87,140.75,140.77,2256.0
2022-01-04 13:50:00,140.8,140.8,140.62,140.69,3559.0,140.8,140.8,140.62,140.69,3559.0
2022-01-04 13:55:00,140.68,140.71,140.55,140.58,3251.0,140.68,140.71,140.55,140.58,3251.0
2022-01-04 14:00:00,140.61,140.75,140.61,140.7,3293.0,140.61,140.75,140.61,140.7,3293.0
2022-01-04 14:05:00,140.65,140.75,140.62,140.67,2818.0,140.65,140.75,140.62,140.67,2818.0
2022-01-04 14:10:00,140.69,140.75,140.66,140.73,8155.0,140.69,140.75,140.66,140.73,8155.0
2022-01-04 14:15:00,140.75,140.79,140.65,140.65,6941.0,140.75,140.79,140.65,140.65,6941.0
2022-01-04 14:20:00,140.7,140.71,140.6,140.62,3238.0,140.7,140.71,140.6,140.62,3238.0
2022-01-04 14:25:00,140.65,140.69,140.58,140.63,6590.0,140.65,140.69,140.58,140.63,6590.0
2022-01-04 14:30:00,140.64,140.94,140.63,140.77,12777.0,140.64,140.94,140.63,140.77,12777.0
2022-01-04 14:35:00,140.72,140.73,140.45,140.49,9218.0,140.72,140.73,140.45,140.49,9218.0
2022-01-04 14:40:00,140.51,140.58,140.24,140.38,15372.0,140.51,140.58,140.24,140.38,15372.0
2022-01-04 14:45:00,140.34,140.43,140.33,140.43,3935.0,140.34,140.43,140.33,140.43,3935.0
2022-01-04 14:50:00,140.44,140.45,140.29,140.29,2549.0,140.44,140.45,140.29,140.29,2549.0
2022-01-04 14:55:00,140.33,140.43,140.28,140.38,5080.0,140.33,140.43,140.28,140.38,5080.0
2022-01-04 15:00:00,140.4,140.64,140.35,140.56,7177.0,140.4,140.64,140.35,140.56,7177.0
2022-01-04 15:05:00,140.53,140.65,140.45,140.65,3592.0,140.53,140.65,140.45,140.65,3592.0
2022-01-04 15:10:00,140.59,140.7,140.59,140.68,5245.0,140.59,140.7,140.59,140.68,5245.0
2022-01-04 15:15:00,140.7,140.74,140.64,140.67,4673.0,140.7,140.74,140.64,140.67,4673.0
2022-01-04 15:20:00,140.74,140.82,140.65,140.7,11041.0,140.74,140.82,140.65,140.7,11041.0
2022-01-04 15:25:00,140.67,140.87,140.67,140.84,11065.0,140.67,140.87,140.67,140.84,11065.0
2022-01-04 15:30:00,140.83,140.87,140.68,140.81,8822.0,140.83,140.87,140.68,140.81,8822.0
2022-01-04 15:35:00,140.8,140.83,140.64,140.69,9281.0,140.8,140.83,140.64,140.69,9281.0
2022-01-04 15:40:00,140.69,140.79,140.63,140.67,7690.0,140.69,140.79,140.63,140.67,7690.0
2022-01-04 15:45:00,140.65,140.75,140.55,140.56,9917.0,140.65,140.75,140.55,140.56,9917.0
2022-01-04 15:50:00,140.63,140.68,139.85,140.31,58149.0,140.63,140.68,139.85,140.31,58149.0
2022-01-04 15:55:00,140.33,140.63,140.31,140.41,73712.0,140.33,140.63,140.31,140.41,73712.0
2022-01-05 09:30:00,140.84,140.84,139.82,140.12,19214.0,140.84,140.84,139.82,140.12,19214.0
2022-01-05 09:35:00,140.1,140.68,140.09,140.32,13639.0,140.1,140.68,140.09,140.32,13639.0
2022-01-05 09:40:00,140.38,140.89,140.34,140.78,24666.0,140.38,140.89,140.34,140.78,24666.0
2022-01-05 09:45:00,140.92,141.33,140.88,140.96,21584.0,140.92,141.33,140.88,140.96,21584.0
2022-01-05 09:50:00,140.95,141.54,140.94,141.42,12398.0,140.95,141.54,140.94,141.42,12398.0
2022-01-05 09:55:00,141.41,141.55,141.27,141.52,10744.0,141.41,141.55,141.27,141.52,10744.0
2022-01-05 10:00:00,141.33,141.62,141.21,141.62,9380.0,141.33,141.62,141.21,141.62,9380.0
2022-01-05 10:05:00,141.52,141.74,141.49,141.59,6545.0,141.52,141.74,141.49,141.59,6545.0
2022-01-05 10:10:00,141.57,141.77,141.47,141.75,6679.0,141.57,141.77,141.47,141.75,6679.0
2022-01-05 10:15:00,141.77,142.0,141.68,141.88,15776.0,141.77,142.0,141.68,141.88,15776.0
2022-01-05 10:20:00,141.81,142.5,141.8,142.41,17585.0,141.81,142.5,141.8,142.41,17585.0
2022-01-05 10:25:00,142.5,143.06,142.43,142.84,30644.0,142.5,143.06,142.43,142.84,30644.0
2022-01-05 10:30:00,142.87,143.1,142.56,142.77,15773.0,142.87,143.1,142.56,142.77,15773.0
2022-01-05 10:35:00,142.81,142.84,142.6,142.6,7012.0,142.81,142.84,142.6,142.6,7012.0
2022-01-05 10:40:00,142.59,142.65,142.2,142.36,11982.0,142.59,142.65,142.2,142.36,11982.0
2022-01-05 10:45:00,142.33,142.42,142.2,142.38,5014.0,142.33,142.42,142.2,142.38,5014.0
2022-01-05 10:50:00,142.32,142.35,142.13,142.24,9117.0,142.32,142.35,142.13,142.24,9117.0
2022-01-05 10:55:00,142.2,142.21,142.01,142.2,5789.0,142.2,142.21,142.01,142.2,5789.0
2022-01-05 11:00:00,142.2,142.48,142.17,142.25,17844.0,142.2,142.48,142.17,142.25,17844.0
2022-01-05 11:05:00,142.3,142.42,142.12,142.42,40122.0,142.3,142.42,142.12,142.42,40122.0
2022-01-05 11:10:00,142.42,142.87,142.39,142.69,66624.0,142.42,142.87,142.39,142.69,66624.0
2022-01-05 11:15:00,142.68,142.77,142.52,142.7,7005.0,142.68,142.77,142.52,142.7,7005.0
2022-01-05 11:20:00,142.71,142.76,142.56,142.56,4560.0,142.71,142.76,142.56,142.56,4560.0
2022-01-05 11:25:00,142.57,142.68,142.55,142.62,4814.0,142.57,142.68,142.55,142.62,4814.0
2022-01-05 11:30:00,142.55,142.88,142.54,142.69,14116.0,142.55,142.88,142.54,142.69,14116.0
2022-01-05 11:35:00,142.72,142.9,142.67,142.9,4975.0,142.72,142.9,142.67,142.9,4975.0
2022-01-05 11:40:00,142.91,143.15,142.9,142.97,15615.0,142.91,143.15,142.9,142.97,15615.0
2022-01-05 11:45:00,142.98,142.98,142.81,142.9,5944.0,142.98,142.98,142.81,142.9,5944.0
2022-01-05 11:50:00,142.9,142.99,142.73,142.73,3440.0,142.9,142.99,142.73,142.73,3440.0
2022-01-05 11:55:00,142.78,143.12,142.78,143.04,5703.0,142.78,143.12,142.78,143.04,5703.0
2022-01-05 12:00:00,143.05,143.2,142.94,143.06,7099.0,143.05,143.2,142.94,143.06,7099.0
2022-01-05 12:05:00,143.02,143.36,143.02,143.09,20792.0,143.02,143.36,143.02,143.09,20792.0
2022-01-05 12:10:00,143.05,143.27,142.95,143.25,11535.0,143.05,143.27,142.95,143.25,11535.0
2022-01-05 12:15:00,143.23,143.27,143.1,143.11,6038.0,143.23,143.27,143.1,143.11,6038.0
2022-01-05 12:20:00,143.11,143.11,142.95,143.0,6039.0,143.11,143.11,142.95,143.0,6039.0
2022-01-05 12:25:00,142.99,143.06,142.93,143.06,10906.0,142.99,143.06,142.93,143.06,10906.0
2022-01-05 12:30:00,143.02,143.18,142.91,143.12,13151.0,143.02,143.18,142.91,143.12,13151.0
2022-01-05 12:35:00,143.16,143.17,142.9,143.0,9099.0,143.16,143.17,142.9,143.0,9099.0
2022-01-05 12:40:00,142.95,143.06,142.87,142.92,8760.0,142.95,143.06,142.87,142.92,8760.0
2022-01-05 12:45:00,142.92,143.06,142.84,142.84,5500.0,142.92,143.06,142.84,142.84,5500.0
2022-01-05 12:50:00,142.78,142.86,142.68,142.8,6238.0,142.78,142.86,142.68,142.8,6238.0
2022-01-05 12:55:00,142.73,142.76,142.61,142.64,4608.0,142.73,142.76,142.61,142.64,4608.0
2022-01-05 13:00:00,142.68,142.78,142.57,142.77,7008.0,142.68,142.78,142.57,142.77,7008.0
2022-01-05 13:05:00,142.79,143.02,142.77,142.95,9587.0,142.79,143.02,142.77,142.95,9587.0
2022-01-05 13:10:00,142.96,143.0,142.84,142.87,6210.0,142.96,143.0,142.84,142.87,6210.0
2022-01-05 13:15:00,142.84,142.85,142.32,142.47,9558.0,142.84,142.85,142.32,142.47,9558.0
2022-01-05 13:20:00,142.44,142.52,142.35,142.49,4638.0,142.44,142.52,142.35,142.49,4638.0
2022-01-05 13:25:00,142.5,142.5,142.35,142.4,5350.0,142.5,142.5,142.35,142.4,5350.0
2022-01-05 13:30:00,142.43,142.66,142.42,142.56,8676.0,142.43,142.66,142.42,142.56,8676.0
2022-01-05 13:35:00,142.61,142.83,142.48,142.83,5332.0,142.61,142.83,142.48,142.83,5332.0
2022-01-05 13:40:00,142.81,142.81,142.64,142.71,6303.0,142.81,142.81,142.64,142.71,6303.0
2022-01-05 13:45:00,142.66,142.7,142.51,142.69,6113.0,142.66,142.7,142.51,142.69,6113.0
2022-01-05 13:50:00,142.73,142.76,142.66,142.67,5870.0,142.73,142.76,142.66,142.67,5870.0
2022-01-05 13:55:00,142.73,142.81,142.62,142.81,5812.0,142.73,142.81,142.62,142.81,5812.0
2022-01-05 14:00:00,142.79,143.02,142.52,142.52,14524.0,142.79,143.02,142.52,142.52,14524.0
2022-01-05 14:05:00,142.55,142.55,141.93,141.93,11638.0,142.55,142.55,141.93,141.93,11638.0
2022-01-05 14:10:00,141.88,141.98,141.31,141.48,14090.0,141.88,141.98,141.31,141.48,14090.0
2022-01-05 14:15:00,141.42,141.62,141.3,141.56,9450.0,141.42,141.62,141.3,141.56,9450.0
2022-01-05 14:20:00,141.6,141.74,141.38,141.47,7839.0,141.6,141.74,141.38,141.47,7839.0
2022-01-05 14:25:00,141.4,141.52,141.27,141.38,5209.0,141.4,141.52,141.27,141.38,5209.0
2022-01-05 14:30:00,141.41,141.48,141.03,141.04,9391.0,141.41,141.48,141.03,141.04,9391.0
2022-01-05 14:35:00,140.98,141.06,140.9,140.92,6595.0,140.98,141.06,140.9,140.92,6595.0
2022-01-05 14:40:00,140.9,140.92,140.65,140.73,8370.0,140.9,140.92,140.65,140.73,8370.0
2022-01-05 14:45:00,140.73,140.94,140.59,140.88,18246.0,140.73,140.94,140.59,140.88,18246.0
2022-01-05 14:50:00,140.83,140.99,140.81,140.94,11080.0,140.83,140.99,140.81,140.94,11080.0
2022-01-05 14:55:00,140.94,141.22,140.91,141.21,8604.0,140.94,141.22,140.91,141.21,8604.0
2022-01-05 15:00:00,141.17,141.21,140.99,141.0,10896.0,141.17,141.21,140.99,141.0,10896.0
2022-01-05 15:05:00,140.99,141.05,140.87,140.91,11206.0,140.99,141.05,140.87,140.91,11206.0
2022-01-05 15:10:00,140.95,140.98,140.67,140.84,13852.0,140.95,140.98,140.67,140.84,13852.0
2022-01-05 15:15:00,140.88,141.05,140.74,141.04,12140.0,140.88,141.05,140.74,141.04,12140.0
2022-01-05 15:20:00,141.04,141.1,140.9,140.96,17151.0,141.04,141.1,140.9,140.96,17151.0
2022-01-05 15:25:00,140.97,141.03,140.86,140.88,11932.0,140.97,141.03,140.86,140.88,11932.0
2022-01-05 15:30:00,140.85,140.88,140.68,140.82,17796.0,140.85,140.88,140.68,140.82,17796.0
2022-01-05 15:35:00,140.77,141.23,140.76,141.0,17558.0,140.77,141.23,140.76,141.0,17558.0
2022-01-05 15:40:00,141.06,141.27,141.01,141.24,29125.0,141.06,141.27,141.01,141.24,29125.0
2022-01-05 15:45:00,141.22,141.22,140.96,140.97,35203.0,141.22,141.22,140.96,140.97,35203.0
2022-01-05 15:50:00,140.95,141.12,140.72,140.8,37142.0,140.95,141.12,140.72,140.8,37142.0
2022-01-05 15:55:00,140.8,140.86,140.32,140.34,90235.0,140.8,140.86,140.32,140.34,90235.0
2022-01-06 09:30:00,139.34,140.19,138.64,139.57,42720.0,139.34,140.19,138.64,139.57,42720.0
2022-01-06 09:35:00,139.66,140.79,139.65,140.5,12127.0,139.66,140.79,139.65,140.5,12127.0
2022-01-06 09:40:00,140.51,140.98,140.2,140.98,12956.0,140.51,140.98,140.2,140.98,12956.0
2022-01-06 09:45:00,140.97,140.97,140.32,140.69,7674.0,140.97,140.97,140.32,140.69,7674.0
2022-01-06 09:50:00,140.78,141.02,140.53,140.53,18840.0,140.78,141.02,140.53,140.53,18840.0
2022-01-06 09:55:00,140.46,140.54,139.9,139.9,12935.0,140.46,140.54,139.9,139.9,12935.0
2022-01-06 10:00:00,140.25,140.33,139.86,139.92,7407.0,140.25,140.33,139.86,139.92,7407.0
2022-01-06 10:05:00,140.01,140.65,139.99,140.63,14511.0,140.01,140.65,139.99,140.63,14511.0
2022-01-06 10:10:00,140.61,141.09,140.54,141.02,12118.0,140.61,141.09,140.54,141.02,12118.0
2022-01-06 10:15:00,141.02,141.07,140.63,140.65,10974.0,141.02,141.07,140.63,140.65,10974.0
2022-01-06 10:20:00,140.65,141.02,140.65,140.91,18654.0,140.65,141.02,140.65,140.91,18654.0
2022-01-06 10:25:00,140.93,141.09,140.88,140.92,11941.0,140.93,141.09,140.88,140.92,11941.0
2022-01-06 10:30:00,140.99,142.14,140.92,142.09,22640.0,140.99,142.14,140.92,142.09,22640.0
2022-01-06 10:35:00,142.14,142.38,141.98,142.38,13317.0,142.14,142.38,141.98,142.38,13317.0
2022-01-06 10:40:00,142.39,142.8,142.25,142.7,15737.0,142.39,142.8,142.25,142.7,15737.0
2022-01-06 10:45:00,142.8,143.33,142.68,143.28,21650.0,142.8,143.33,142.68,143.28,21650.0
2022-01-06 10:50:00,143.28,143.7,142.91,143.52,15002.0,143.28,143.7,142.91,143.52,15002.0
2022-01-06 10:55:00,143.42,143.44,142.41,142.41,20064.0,143.42,143.44,142.41,142.41,20064.0
2022-01-06 11:00:00,142.59,142.59,142.01,142.09,11113.0,142.59,142.59,142.01,142.09,11113.0
2022-01-06 11:05:00,142.1,142.3,142.02,142.3,12991.0,142.1,142.3,142.02,142.3,12991.0
2022-01-06 11:10:00,142.31,142.8,142.25,142.77,30707.0,142.31,142.8,142.25,142.77,30707.0
2022-01-06 11:15:00,142.8,142.96,142.53,142.75,43653.0,142.8,142.96,142.53,142.75,43653.0
2022-01-06 11:20:00,142.7,143.43,142.58,143.43,17184.0,142.7,143.43,142.58,143.43,17184.0
2022-01-06 11:25:00,143.39,143.79,143.2,143.22,38584.0,143.39,143.79,143.2,143.22,38584.0
2022-01-06 11:30:00,143.2,143.2,142.87,142.93,6861.0,143.2,143.2,142.87,142.93,6861.0
2022-01-06 11:35:00,142.94,143.13,142.82,142.82,10559.0,142.94,143.13,142.82,142.82,10559.0
2022-01-06 11:40:00,142.81,142.82,142.5,142.56,28207.0,142.81,142.82,142.5,142.56,28207.0
2022-01-06 11:45:00,142.65,143.24,142.65,142.87,12400.0,142.65,143.24,142.65,142.87,12400.0
2022-01-06 11:50:00,142.95,143.26,142.91,143.22,11132.0,142.95,143.26,142.91,143.22,11132.0
2022-01-06 11:55:00,143.18,143.36,143.15,143.2,5279.0,143.18,143.36,143.15,143.2,5279.0
2022-01-06 12:00:00,143.27,143.27,142.92,143.08,4509.0,143.27,143.27,142.92,143.08,4509.0
2022-01-06 12:05:00,143.05,143.17,142.98,143.16,3200.0,143.05,143.17,142.98,143.16,3200.0
2022-01-06 12:10:00,143.12,143.12,142.84,142.92,1927.0,143.12,143.12,142.84,142.92,1927.0
2022-01-06 12:15:00,142.88,143.28,142.88,143.28,3494.0,142.88,143.28,142.88,143.28,3494.0
2022-01-06 12:20:00,143.28,143.63,143.28,143.46,5354.0,143.28,143.63,143.28,143.46,5354.0
2022-01-06 12:25:00,143.56,144.08,143.46,144.08,16365.0,143.56,144.08,143.46,144.08,16365.0
2022-01-06 12:30:00,144.12,144.25,143.91,144.25,13751.0,144.12,144.25,143.91,144.25,13751.0
2022-01-06 12:35:00,144.19,144.43,144.03,144.29,14315.0,144.19,144.43,144.03,144.29,14315.0
2022-01-06 12:40:00,144.21,144.46,144.2,144.33,6805.0,144.21,144.46,144.2,144.33,6805.0
2022-01-06 12:45:00,144.37,144.42,144.27,144.4,4029.0,144.37,144.42,144.27,144.4,4029.0
2022-01-06 12:50:00,144.33,144.44,144.3,144.37,7059.0,144.33,144.44,144.3,144.37,7059.0
2022-01-06 12:55:00,144.3,144.46,144.16,144.16,50592.0,144.3,144.46,144.16,144.16,50592.0
2022-01-06 13:00:00,144.17,144.29,144.09,144.26,8126.0,144.17,144.29,144.09,144.26,8126.0
2022-01-06 13:05:00,144.29,144.33,144.0,144.12,15127.0,144.29,144.33,144.0,144.12,15127.0
2022-01-06 13:10:00,144.08,144.12,143.15,143.16,23313.0,144.08,144.12,143.15,143.16,23313.0
2022-01-06 13:15:00,143.15,143.18,142.77,143.07,10677.0,143.15,143.18,142.77,143.07,10677.0
2022-01-06 13:20:00,143.16,143.29,142.97,143.11,10414.0,143.16,143.29,142.97,143.11,10414.0
2022-01-06 13:25:00,143.12,143.13,142.91,143.07,3351.0,143.12,143.13,142.91,143.07,3351.0
2022-01-06 13:30:00,143.11,143.19,143.02,143.19,4663.0,143.11,143.19,143.02,143.19,4663.0
2022-01-06 13:35:00,143.25,143.51,143.24,143.38,6596.0,143.25,143.51,143.24,143.38,6596.0
2022-01-06 13:40:00,143.44,143.77,143.44,143.61,11711.0,143.44,143.77,143.44,143.61,11711.0
2022-01-06 13:45:00,143.65,143.67,143.52,143.52,3362.0,143.65,143.67,143.52,143.52,3362.0
2022-01-06 13:50:00,143.5,143.54,143.28,143.4,3653.0,143.5,143.54,143.28,143.4,3653.0
2022-01-06 13:55:00,143.35,143.36,143.27,143.36,3074.0,143.35,143.36,143.27,143.36,3074.0
2022-01-06 14:00:00,143.34,143.52,142.71,142.71,17652.0,143.34,143.52,142.71,142.71,17652.0
2022-01-06 14:05:00,142.76,143.24,142.76,143.24,10250.0,142.76,143.24,142.76,143.24,10250.0
2022-01-06 14:10:00,143.26,143.36,142.97,143.08,12881.0,143.26,143.36,142.97,143.08,12881.0
2022-01-06 14:15:00,143.1,143.25,143.08,143.08,5542.0,143.1,143.25,143.08,143.08,5542.0
2022-01-06 14:20:00,143.13,143.17,143.04,143.04,4328.0,143.13,143.17,143.04,143.04,4328.0
2022-01-06 14:25:00,143.08,143.15,142.96,143.01,14837.0,143.08,143.15,142.96,143.01,14837.0
2022-01-06 14:30:00,143.0,143.03,142.77,142.89,12710.0,143.0,143.03,142.77,142.89,12710.0
2022-01-06 14:35:00,142.93,142.93,142.76,142.84,5604.0,142.93,142.93,142.76,142.84,5604.0
2022-01-06 14:40:00,142.87,143.28,142.83,143.23,9228.0,142.87,143.28,142.83,143.23,9228.0
2022-01-06 14:45:00,143.21,143.37,143.21,143.28,11304.0,143.21,143.37,143.21,143.28,11304.0
2022-01-06 14:50:00,143.32,143.51,143.31,143.5,9246.0,143.32,143.51,143.31,143.5,9246.0
2022-01-06 14:55:00,143.48,143.52,143.31,143.31,13543.0,143.48,143.52,143.31,143.31,13543.0
2022-01-06 15:00:00,143.36,143.49,143.35,143.48,6800.0,143.36,143.49,143.35,143.48,6800.0
2022-01-06 15:05:00,143.47,143.51,143.36,143.38,10100.0,143.47,143.51,143.36,143.38,10100.0
2022-01-06 15:10:00,143.33,143.33,143.15,143.22,8314.0,143.33,143.33,143.15,143.22,8314.0
2022-01-06 15:15:00,143.21,143.26,143.11,143.14,7200.0,143.21,143.26,143.11,143.14,7200.0
2022-01-06 15:20:00,143.14,143.27,143.05,143.1,8559.0,143.14,143.27,143.05,143.1,8559.0
2022-01-06 15:25:00,143.11,143.5,143.09,143.47,15002.0,143.11,143.5,143.09,143.47,15002.0
2022-01-06 15:30:00,143.44,143.48,143.19,143.2,9139.0,143.44,143.48,143.19,143.2,9139.0
2022-01-06 15:35:00,143.19,143.28,143.0,143.12,14346.0,143.19,143.28,143.0,143.12,14346.0
2022-01-06 15:40:00,143.12,143.23,142.94,142.95,13673.0,143.12,143.23,142.94,142.95,13673.0
2022-01-06 15:45:00,142.97,142.99,142.81,142.84,25224.0,142.97,142.99,142.81,142.84,25224.0
2022-01-06 15:50:00,142.84,143.13,142.7,143.02,39549.0,142.84,143.13,142.7,143.02,39549.0
2022-01-06 15:55:00,143.0,143.03,142.67,142.86,58927.0,143.0,143.03,142.67,142.86,58927.0
2022-01-07 09:30:00,142.57,142.57,141.51,141.94,30779.0,142.57,142.57,141.51,141.94,30779.0
2022-01-07 09:35:00,142.06,142.28,141.8,142.13,10474.0,142.06,142.28,141.8,142.13,10474.0
2022-01-07 09:40:00,142.18,142.51,141.98,142.51,9805.0,142.18,142.51,141.98,142.51,9805.0
2022-01-07 09:45:00,142.52,143.19,142.5,143.15,20914.0,142.52,143.19,142.5,143.15,20914.0
2022-01-07 09:50:00,143.16,143.87,143.15,143.77,18027.0,143.16,143.87,143.15,143.77,18027.0
2022-01-07 09:55:00,143.81,143.86,142.78,142.93,9481.0,143.81,143.86,142.78,142.93,9481.0
2022-01-07 10:00:00,143.02,143.09,142.72,142.91,9606.0,143.02,143.09,142.72,142.91,9606.0
2022-01-07 10:05:00,142.84,142.86,142.69,142.71,6380.0,142.84,142.86,142.69,142.71,6380.0
2022-01-07 10:10:00,142.75,143.23,142.67,143.22,10732.0,142.75,143.23,142.67,143.22,10732.0
2022-01-07 10:15:00,143.28,143.29,143.06,143.06,7506.0,143.28,143.29,143.06,143.06,7506.0
2022-01-07 10:20:00,143.06,143.24,142.91,142.92,7744.0,143.06,143.24,142.91,142.92,7744.0
2022-01-07 10:25:00,142.96,143.19,142.93,143.0,5477.0,142.96,143.19,142.93,143.0,5477.0
2022-01-07 10:30:00,142.96,143.1,142.67,142.68,9498.0,142.96,143.1,142.67,142.68,9498.0
2022-01-07 10:35:00,142.64,142.72,142.2,142.33,10573.0,142.64,142.72,142.2,142.33,10573.0
2022-01-07 10:40:00,142.34,142.53,142.0,142.14,26791.0,142.34,142.53,142.0,142.14,26791.0
2022-01-07 10:45:00,142.15,142.35,141.86,141.92,33862.0,142.15,142.35,141.86,141.92,33862.0
2022-01-07 10:50:00,141.92,142.12,141.86,142.0,32269.0,141.92,142.12,141.86,142.0,32269.0
2022-01-07 10:55:00,141.96,141.96,141.56,141.69,6977.0,141.96,141.96,141.56,141.69,6977.0
2022-01-07 11:00:00,141.69,141.72,141.26,141.39,24579.0,141.69,141.72,141.26,141.39,24579.0
2022-01-07 11:05:00,141.27,141.53,141.27,141.33,7734.0,141.27,141.53,141.27,141.33,7734.0
2022-01-07 11:10:00,141.33,141.46,141.12,141.17,10362.0,141.33,141.46,141.12,141.17,10362.0
2022-01-07 11:15:00,141.18,141.19,140.56,140.71,56146.0,141.18,141.19,140.56,140.71,56146.0
2022-01-07 11:20:00,140.69,141.26,140.69,141.19,13012.0,140.69,141.26,140.69,141.19,13012.0
2022-01-07 11:25:00,141.19,141.6,141.05,141.52,6884.0,141.19,141.6,141.05,141.52,6884.0
2022-01-07 11:30:00,141.53,141.6,141.42,141.51,3299.0,141.53,141.6,141.42,141.51,3299.0
2022-01-07 11:35:00,141.5,141.5,141.33,141.34,5900.0,141.5,141.5,141.33,141.34,5900.0
2022-01-07 11:40:00,141.29,141.42,141.2,141.34,5041.0,141.29,141.42,141.2,141.34,5041.0
2022-01-07 11:45:00,141.35,141.71,141.3,141.71,37474.0,141.35,141.71,141.3,141.71,37474.0
2022-01-07 11:50:00,141.67,142.27,141.67,142.27,15461.0,141.67,142.27,141.67,142.27,15461.0
2022-01-07 11:55:00,142.26,142.3,141.89,142.3,12660.0,142.26,142.3,141.89,142.3,12660.0
2022-01-07 12:00:00,142.28,142.28,142.04,142.17,14088.0,142.28,142.28,142.04,142.17,14088.0
2022-01-07 12:05:00,142.12,142.17,141.92,141.93,3234.0,142.12,142.17,141.92,141.93,3234.0
2022-01-07 12:10:00,141.99,142.06,141.76,141.91,6634.0,141.99,142.06,141.76,141.91,6634.0
2022-01-07 12:15:00,142.01,142.01,141.68,141.68,3788.0,142.01,142.01,141.68,141.68,3788.0
2022-01-07 12:20:00,141.63,141.68,141.55,141.62,3824.0,141.63,141.68,141.55,141.62,3824.0
2022-01-07 12:25:00,141.55,141.55,141.31,141.37,5598.0,141.55,141.55,141.31,141.37,5598.0
2022-01-07 12:30:00,141.3,141.49,141.27,141.49,18284.0,141.3,141.49,141.27,141.49,18284.0
2022-01-07 12:35:00,141.51,141.6,141.37,141.42,5683.0,141.51,141.6,141.37,141.42,5683.0
2022-01-07 12:40:00,141.4,141.68,141.4,141.67,6496.0,141.4,141.68,141.4,141.67,6496.0
2022-01-07 12:45:00,141.68,141.76,141.63,141.63,7696.0,141.68,141.76,141.63,141.63,7696.0
2022-01-07 12:50:00,141.63,141.81,141.61,141.7,6398.0,141.63,141.81,141.61,141.7,6398.0
2022-01-07 12:55:00,141.68,141.78,141.62,141.64,6560.0,141.68,141.78,141.62,141.64,6560.0
2022-01-07 13:00:00,141.61,141.67,141.52,141.67,3974.0,141.61,141.67,141.52,141.67,3974.0
2022-01-07 13:05:00,141.75,141.82,141.7,141.78,2636.0,141.75,141.82,141.7,141.78,2636.0
2022-01-07 13:10:00,141.84,141.91,141.83,141.91,3693.0,141.84,141.91,141.83,141.91,3693.0
2022-01-07 13:15:00,141.87,142.06,141.87,141.94,9868.0,141.87,142.06,141.87,141.94,9868.0
2022-01-07 13:20:00,141.94,142.13,141.86,141.94,8561.0,141.94,142.13,141.86,141.94,8561.0
2022-01-07 13:25:00,141.9,142.01,141.81,142.01,15273.0,141.9,142.01,141.81,142.01,15273.0
2022-01-07 13:30:00,141.91,142.08,141.87,142.02,5905.0,141.91,142.08,141.87,142.02,5905.0
2022-01-07 13:35:00,142.07,142.14,142.02,142.02,3075.0,142.07,142.14,142.02,142.02,3075.0
2022-01-07 13:40:00,142.09,142.13,142.0,142.04,5420.0,142.09,142.13,142.0,142.04,5420.0
2022-01-07 13:45:00,142.02,142.16,141.85,141.94,6008.0,142.02,142.16,141.85,141.94,6008.0
2022-01-07 13:50:00,141.88,142.1,141.77,142.07,5546.0,141.88,142.1,141.77,142.07,5546.0
2022-01-07 13:55:00,142.09,142.15,142.02,142.15,3863.0,142.09,142.15,142.02,142.15,3863.0
2022-01-07 14:00:00,142.18,142.19,141.95,141.98,7452.0,142.18,142.19,141.95,141.98,7452.0
2022-01-07 14:05:00,142.01,142.07,141.85,142.07,8533.0,142.01,142.07,141.85,142.07,8533.0
2022-01-07 14:10:00,142.04,142.11,142.03,142.05,3333.0,142.04,142.11,142.03,142.05,3333.0
2022-01-07 14:15:00,142.04,142.08,141.89,141.89,5762.0,142.04,142.08,141.89,141.89,5762.0
2022-01-07 14:20:00,141.94,141.95,141.82,141.87,9887.0,141.94,141.95,141.82,141.87,9887.0
2022-01-07 14:25:00,141.84,141.85,141.6,141.71,11231.0,141.84,141.85,141.6,141.71,11231.0
2022-01-07 14:30:00,141.78,141.87,141.75,141.76,8049.0,141.78,141.87,141.75,141.76,8049.0
2022-01-07 14:35:00,141.75,141.77,141.66,141.66,20832.0,141.75,141.77,141.66,141.66,20832.0
2022-01-07 14:40:00,141.69,142.04,141.69,142.03,13227.0,141.69,142.04,141.69,142.03,13227.0
2022-01-07 14:45:00,142.04,142.26,141.95,142.04,16751.0,142.04,142.26,141.95,142.04,16751.0
2022-01-07 14:50:00,142.01,142.05,141.96,142.05,6819.0,142.01,142.05,141.96,142.05,6819.0
2022-01-07 14:55:00,142.04,142.12,141.99,142.08,9186.0,142.04,142.12,141.99,142.08,9186.0
2022-01-07 15:00:00,142.12,142.14,141.93,141.93,6850.0,142.12,142.14,141.93,141.93,6850.0
2022-01-07 15:05:00,141.96,141.96,141.82,141.82,5372.0,141.96,141.96,141.82,141.82,5372.0
2022-01-07 15:10:00,141.83,141.87,141.67,141.67,13892.0,141.83,141.87,141.67,141.67,13892.0
2022-01-07 15:15:00,141.65,141.68,141.5,141.63,10101.0,141.65,141.68,141.5,141.63,10101.0
2022-01-07 15:20:00,141.6,141.64,141.46,141.49,24828.0,141.6,141.64,141.46,141.49,24828.0
2022-01-07 15:25:00,141.47,141.5,141.28,141.34,13594.0,141.47,141.5,141.28,141.34,13594.0
2022-01-07 15:30:00,141.38,141.55,141.31,141.36,14665.0,141.38,141.55,141.31,141.36,14665.0
2022-01-07 15:35:00,141.34,141.4,141.23,141.35,16588.0,141.34,141.4,141.23,141.35,16588.0
2022-01-07 15:40:00,141.35,141.47,141.23,141.27,14479.0,141.35,141.47,141.23,141.27,14479.0
2022-01-07 15:45:00,141.24,141.39,141.23,141.36,26984.0,141.24,141.39,141.23,141.36,26984.0
2022-01-07 15:50:00,141.35,141.46,141.22,141.26,49521.0,141.35,141.46,141.22,141.26,49521.0
2022-01-07 15:55:00,141.24,141.34,140.84,140.89,123524.0,141.24,141.34,140.84,140.89,123524.0
2022-01-10 09:30:00,140.23,140.61,139.12,139.41,47866.0,140.23,140.61,139.12,139.41,47866.0
2022-01-10 09:35:00,139.65,139.88,138.84,139.32,27035.0,139.65,139.88,138.84,139.32,27035.0
2022-01-10 09:40:00,139.27,139.27,138.1,138.22,32230.0,139.27,139.27,138.1,138.22,32230.0
2022-01-10 09:45:00,138.07,138.08,136.77,137.36,54260.0,138.07,138.08,136.77,137.36,54260.0
2022-01-10 09:50:00,137.3,137.3,135.64,135.92,69979.0,137.3,137.3,135.64,135.92,69979.0
2022-01-10 09:55:00,135.91,136.7,135.66,136.59,26241.0,135.91,136.7,135.66,136.59,26241.0
2022-01-10 10:00:00,136.66,136.83,136.31,136.37,15227.0,136.66,136.83,136.31,136.37,15227.0
2022-01-10 10:05:00,136.55,136.89,136.42,136.89,12923.0,136.55,136.89,136.42,136.89,12923.0
2022-01-10 10:10:00,136.81,136.83,135.71,135.86,18384.0,136.81,136.83,135.71,135.86,18384.0
2022-01-10 10:15:00,135.86,136.09,135.55,135.82,27550.0,135.86,136.09,135.55,135.82,27550.0
2022-01-10 10:20:00,135.7,135.7,135.34,135.43,16916.0,135.7,135.7,135.34,135.43,16916.0
2022-01-10 10:25:00,135.5,135.92,135.38,135.92,6869.0,135.5,135.92,135.38,135.92,6869.0
2022-01-10 10:30:00,135.86,136.57,135.86,136.34,13129.0,135.86,136.57,135.86,136.34,13129.0
2022-01-10 10:35:00,136.37,136.49,135.99,136.01,11458.0,136.37,136.49,135.99,136.01,11458.0
2022-01-10 10:40:00,136.03,136.09,135.46,135.52,13427.0,136.03,136.09,135.46,135.52,13427.0
2022-01-10 10:45:00,135.51,135.62,135.28,135.29,9883.0,135.51,135.62,135.28,135.29,9883.0
2022-01-10 10:50:00,135.29,135.54,135.26,135.41,19897.0,135.29,135.54,135.26,135.41,19897.0
2022-01-10 10:55:00,135.42,135.45,135.13,135.25,14260.0,135.42,135.45,135.13,135.25,14260.0
2022-01-10 11:00:00,135.29,135.29,135.05,135.2,13462.0,135.29,135.29,135.05,135.2,13462.0
2022-01-10 11:05:00,135.16,135.3,135.13,135.27,9189.0,135.16,135.3,135.13,135.27,9189.0
2022-01-10 11:10:00,135.28,135.35,135.23,135.29,9836.0,135.28,135.35,135.23,135.29,9836.0
2022-01-10 11:15:00,135.33,135.33,134.83,135.25,21705.0,135.33,135.33,134.83,135.25,21705.0
2022-01-10 11:20:00,135.25,135.67,135.19,135.67,13745.0,135.25,135.67,135.19,135.67,13745.0
2022-01-10 11:25:00,135.74,135.83,135.59,135.73,10904.0,135.74,135.83,135.59,135.73,10904.0
2022-01-10 11:30:00,135.77,135.78,135.42,135.54,7590.0,135.77,135.78,135.42,135.54,7590.0
2022-01-10 11:35:00,135.45,135.62,135.25,135.28,18446.0,135.45,135.62,135.25,135.28,18446.0
2022-01-10 11:40:00,135.25,135.36,135.11,135.19,8650.0,135.25,135.36,135.11,135.19,8650.0
2022-01-10 11:45:00,135.19,135.2,135.05,135.13,7256.0,135.19,135.2,135.05,135.13,7256.0
2022-01-10 11:50:00,135.11,135.11,134.85,134.94,12859.0,135.11,135.11,134.85,134.94,12859.0
2022-01-10 11:55:00,134.86,134.89,134.72,134.83,11110.0,134.86,134.89,134.72,134.83,11110.0
2022-01-10 12:00:00,134.85,134.89,134.72,134.79,8615.0,134.85,134.89,134.72,134.79,8615.0
2022-01-10 12:05:00,134.82,134.88,134.57,134.58,13348.0,134.82,134.88,134.57,134.58,13348.0
2022-01-10 12:10:00,134.6,134.91,134.6,134.87,6804.0,134.6,134.91,134.6,134.87,6804.0
2022-01-10 12:15:00,134.87,135.07,134.81,134.86,5904.0,134.87,135.07,134.81,134.86,5904.0
2022-01-10 12:20:00,134.86,135.27,134.82,135.27,11634.0,134.86,135.27,134.82,135.27,11634.0
2022-01-10 12:25:00,135.22,135.34,135.11,135.11,7014.0,135.22,135.34,135.11,135.11,7014.0
2022-01-10 12:30:00,135.14,135.21,135.0,135.02,4581.0,135.14,135.21,135.0,135.02,4581.0
2022-01-10 12:35:00,135.03,135.1,134.95,135.04,4471.0,135.03,135.1,134.95,135.04,4471.0
2022-01-10 12:40:00,135.0,135.1,134.94,134.99,7510.0,135.0,135.1,134.94,134.99,7510.0
2022-01-10 12:45:00,135.01,135.07,134.94,135.03,6712.0,135.01,135.07,134.94,135.03,6712.0
2022-01-10 12:50:00,135.02,135.33,134.95,135.07,28530.0,135.02,135.33,134.95,135.07,28530.0
2022-01-10 12:55:00,135.03,135.27,135.03,135.17,5281.0,135.03,135.27,135.03,135.17,5281.0
2022-01-10 13:00:00,135.21,135.21,134.93,134.98,8868.0,135.21,135.21,134.93,134.98,8868.0
2022-01-10 13:05:00,134.96,134.96,134.7,134.81,9088.0,134.96,134.96,134.7,134.81,9088.0
2022-01-10 13:10:00,134.83,134.96,134.77,134.96,5283.0,134.83,134.96,134.77,134.96,5283.0
2022-01-10 13:15:00,134.97,135.03,134.78,134.78,7435.0,134.97,135.03,134.78,134.78,7435.0
2022-01-10 13:20:00,134.8,135.0,134.75,135.0,7312.0,134.8,135.0,134.75,135.0,7312.0
2022-01-10 13:25:00,134.96,135.01,134.85,134.85,5194.0,134.96,135.01,134.85,134.85,5194.0
2022-01-10 13:30:00,134.83,134.91,134.76,134.82,7928.0,134.83,134.91,134.76,134.82,7928.0
2022-01-10 13:35:00,134.86,134.91,134.65,134.81,16704.0,134.86,134.91,134.65,134.81,16704.0
2022-01-10 13:40:00,134.78,135.05,134.74,134.93,16264.0,134.78,135.05,134.74,134.93,16264.0
2022-01-10 13:45:00,134.9,135.04,134.87,135.02,6178.0,134.9,135.04,134.87,135.02,6178.0
2022-01-10 13:50:00,134.99,135.05,134.94,135.03,11033.0,134.99,135.05,134.94,135.03,11033.0
2022-01-10 13:55:00,135.03,135.22,134.96,135.15,11731.0,135.03,135.22,134.96,135.15,11731.0
2022-01-10 14:00:00,135.16,135.39,135.14,135.37,11239.0,135.16,135.39,135.14,135.37,11239.0
2022-01-10 14:05:00,135.29,135.71,135.25,135.68,5125.0,135.29,135.71,135.25,135.68,5125.0
2022-01-10 14:10:00,135.69,135.87,135.6,135.62,7061.0,135.69,135.87,135.6,135.62,7061.0
2022-01-10 14:15:00,135.63,135.75,135.5,135.58,11358.0,135.63,135.75,135.5,135.58,11358.0
2022-01-10 14:20:00,135.54,135.69,135.52,135.6,6083.0,135.54,135.69,135.52,135.6,6083.0
2022-01-10 14:25:00,135.64,136.16,135.6,136.15,14798.0,135.64,136.16,135.6,136.15,14798.0
2022-01-10 14:30:00,136.14,136.31,135.97,136.06,12616.0,136.14,136.31,135.97,136.06,12616.0
2022-01-10 14:35:00,136.09,136.09,135.9,136.04,14428.0,136.09,136.09,135.9,136.04,14428.0
2022-01-10 14:40:00,136.05,136.16,135.85,135.85,10185.0,136.05,136.16,135.85,135.85,10185.0
2022-01-10 14:45:00,135.89,135.99,135.83,135.95,7810.0,135.89,135.99,135.83,135.95,7810.0
2022-01-10 14:50:00,135.89,135.89,135.31,135.36,12296.0,135.89,135.89,135.31,135.36,12296.0
2022-01-10 14:55:00,135.4,135.5,135.34,135.48,6230.0,135.4,135.5,135.34,135.48,6230.0
2022-01-10 15:00:00,135.48,135.57,135.24,135.24,8054.0,135.48,135.57,135.24,135.24,8054.0
2022-01-10 15:05:00,135.3,135.31,134.9,135.04,15772.0,135.3,135.31,134.9,135.04,15772.0
2022-01-10 15:10:00,135.05,135.21,135.01,135.01,9122.0,135.05,135.21,135.01,135.01,9122.0
2022-01-10 15:15:00,135.01,135.17,134.89,135.08,8252.0,135.01,135.17,134.89,135.08,8252.0
2022-01-10 15:20:00,135.13,135.14,134.96,134.98,7508.0,135.13,135.14,134.96,134.98,7508.0
2022-01-10 15:25:00,134.98,135.25,134.98,135.11,8042.0,134.98,135.25,134.98,135.11,8042.0
2022-01-10 15:30:00,135.12,135.21,134.95,135.08,15544.0,135.12,135.21,134.95,135.08,15544.0
2022-01-10 15:35:00,135.13,135.3,135.05,135.21,16773.0,135.13,135.3,135.05,135.21,16773.0
2022-01-10 15:40:00,135.23,135.46,135.1,135.44,31361.0,135.23,135.46,135.1,135.44,31361.0
2022-01-10 15:45:00,135.44,135.58,135.42,135.5,30836.0,135.44,135.58,135.42,135.5,30836.0
2022-01-10 15:50:00,135.57,135.73,135.53,135.58,59601.0,135.57,135.73,135.53,135.58,59601.0
2022-01-10 15:55:00,135.56,135.79,135.53,135.67,70771.0,135.56,135.79,135.53,135.67,70771.0
2022-01-11 09:30:00,135.92,136.6,135.4,135.87,22735.0,135.92,136.6,135.4,135.87,22735.0
2022-01-11 09:35:00,136.01,136.01,135.49,135.57,3811.0,136.01,136.01,135.49,135.57,3811.0
2022-01-11 09:40:00,135.38,135.58,134.79,134.85,6612.0,135.38,135.58,134.79,134.85,6612.0
2022-01-11 09:45:00,134.83,135.23,134.67,135.03,14680.0,134.83,135.23,134.67,135.03,14680.0
2022-01-11 09:50:00,135.08,135.38,134.92,135.09,19076.0,135.08,135.38,134.92,135.09,19076.0
2022-01-11 09:55:00,135.06,135.28,134.94,135.15,4860.0,135.06,135.28,134.94,135.15,4860.0
2022-01-11 10:00:00,135.31,135.7,135.23,135.59,6525.0,135.31,135.7,135.23,135.59,6525.0
2022-01-11 10:05:00,135.89,136.08,135.85,136.0,4624.0,135.89,136.08,135.85,136.0,4624.0
2022-01-11 10:10:00,136.03,136.3,135.89,136.1,6720.0,136.03,136.3,135.89,136.1,6720.0
2022-01-11 10:15:00,135.92,136.18,135.83,136.18,2235.0,135.92,136.18,135.83,136.18,2235.0
2022-01-11 10:20:00,136.1,136.28,136.08,136.1,2391.0,136.1,136.28,136.08,136.1,2391.0
2022-01-11 10:25:00,136.21,136.53,136.06,136.29,4689.0,136.21,136.53,136.06,136.29,4689.0
2022-01-11 10:30:00,136.29,136.6,136.02,136.29,4643.0,136.29,136.6,136.02,136.29,4643.0
2022-01-11 10:35:00,136.25,136.42,136.22,136.33,8402.0,136.25,136.42,136.22,136.33,8402.0
2022-01-11 10:40:00,136.34,136.43,135.82,135.82,7020.0,136.34,136.43,135.82,135.82,7020.0
2022-01-11 10:45:00,135.91,136.2,135.9,135.94,9819.0,135.91,136.2,135.9,135.94,9819.0
2022-01-11 10:50:00,135.9,136.15,135.85,135.94,4309.0,135.9,136.15,135.85,135.94,4309.0
2022-01-11 10:55:00,136.01,136.2,135.93,136.08,5300.0,136.01,136.2,135.93,136.08,5300.0
2022-01-11 11:00:00,136.09,136.4,135.99,136.31,6164.0,136.09,136.4,135.99,136.31,6164.0
2022-01-11 11:05:00,136.38,136.71,136.36,136.51,6798.0,136.38,136.71,136.36,136.51,6798.0
2022-01-11 11:10:00,136.61,136.84,136.53,136.72,10358.0,136.61,136.84,136.53,136.72,10358.0
2022-01-11 11:15:00,136.7,136.89,136.66,136.8,8545.0,136.7,136.89,136.66,136.8,8545.0
2022-01-11 11:20:00,136.77,136.92,136.62,136.91,10381.0,136.77,136.92,136.62,136.91,10381.0
2022-01-11 11:25:00,136.88,137.07,136.85,137.05,8304.0,136.88,137.07,136.85,137.05,8304.0
2022-01-11 11:30:00,137.05,137.09,136.74,136.83,6879.0,137.05,137.09,136.74,136.83,6879.0
2022-01-11 11:35:00,136.83,137.07,136.82,136.94,9605.0,136.83,137.07,136.82,136.94,9605.0
2022-01-11 11:40:00,136.93,137.26,136.93,137.16,10402.0,136.93,137.26,136.93,137.16,10402.0
2022-01-11 11:45:00,137.23,137.29,136.84,136.93,11144.0,137.23,137.29,136.84,136.93,11144.0
2022-01-11 11:50:00,136.92,137.18,136.92,137.07,8788.0,136.92,137.18,136.92,137.07,8788.0
2022-01-11 11:55:00,137.06,137.17,137.02,137.11,4684.0,137.06,137.17,137.02,137.11,4684.0
2022-01-11 12:00:00,137.16,137.22,137.07,137.07,5950.0,137.16,137.22,137.07,137.07,5950.0
2022-01-11 12:05:00,137.09,137.13,136.96,137.02,5702.0,137.09,137.13,136.96,137.02,5702.0
2022-01-11 12:10:00,137.06,137.08,136.86,136.94,9031.0,137.06,137.08,136.86,136.94,9031.0
2022-01-11 12:15:00,136.91,137.09,136.9,136.95,11228.0,136.91,137.09,136.9,136.95,11228.0
2022-01-11 12:20:00,136.93,136.98,136.84,136.86,5891.0,136.93,136.98,136.84,136.86,5891.0
2022-01-11 12:25:00,136.82,136.82,136.65,136.67,6002.0,136.82,136.82,136.65,136.67,6002.0
2022-01-11 12:30:00,136.71,136.76,136.56,136.56,9726.0,136.71,136.76,136.56,136.56,9726.0
2022-01-11 12:35:00,136.56,136.58,136.47,136.51,4484.0,136.56,136.58,136.47,136.51,4484.0
2022-01-11 12:40:00,136.47,136.56,136.43,136.53,6790.0,136.47,136.56,136.43,136.53,6790.0
2022-01-11 12:45:00,136.52,136.55,136.45,136.53,7619.0,136.52,136.55,136.45,136.53,7619.0
2022-01-11 12:50:00,136.53,136.58,136.46,136.5,6120.0,136.53,136.58,136.46,136.5,6120.0
2022-01-11 12:55:00,136.53,136.63,136.49,136.57,4422.0,136.53,136.63,136.49,136.57,4422.0
2022-01-11 13:00:00,136.55,136.61,136.47,136.6,9087.0,136.55,136.61,136.47,136.6,9087.0
2022-01-11 13:05:00,136.57,136.57,136.41,136.41,3300.0,136.57,136.57,136.41,136.41,3300.0
2022-01-11 13:10:00,136.48,136.57,136.43,136.49,5013.0,136.48,136.57,136.43,136.49,5013.0
2022-01-11 13:15:00,136.49,136.55,136.46,136.51,4471.0,136.49,136.55,136.46,136.51,4471.0
2022-01-11 13:20:00,136.56,136.6,136.48,136.55,10812.0,136.56,136.6,136.48,136.55,10812.0
2022-01-11 13:25:00,136.55,136.62,136.49,136.52,5124.0,136.55,136.62,136.49,136.52,5124.0
2022-01-11 13:30:00,136.5,136.59,136.44,136.51,5000.0,136.5,136.59,136.44,136.51,5000.0
2022-01-11 13:35:00,136.56,136.68,136.5,136.65,12655.0,136.56,136.68,136.5,136.65,12655.0
2022-01-11 13:40:00,136.65,136.77,136.56,136.61,6125.0,136.65,136.77,136.56,136.61,6125.0
2022-01-11 13:45:00,136.59,136.75,136.59,136.67,24285.0,136.59,136.75,136.59,136.67,24285.0
2022-01-11 13:50:00,136.67,136.76,136.67,136.75,3909.0,136.67,136.76,136.67,136.75,3909.0
2022-01-11 13:55:00,136.75,136.85,136.73,136.79,5990.0,136.75,136.85,136.73,136.79,5990.0
2022-01-11 14:00:00,136.85,136.86,136.64,136.69,8763.0,136.85,136.86,136.64,136.69,8763.0
2022-01-11 14:05:00,136.62,136.62,136.45,136.46,9829.0,136.62,136.62,136.45,136.46,9829.0
2022-01-11 14:10:00,136.52,136.59,136.46,136.47,5964.0,136.52,136.59,136.46,136.47,5964.0
2022-01-11 14:15:00,136.43,136.5,136.4,136.48,4400.0,136.43,136.5,136.4,136.48,4400.0
2022-01-11 14:20:00,136.46,136.58,136.43,136.56,5109.0,136.46,136.58,136.43,136.56,5109.0
2022-01-11 14:25:00,136.59,136.67,136.53,136.59,5783.0,136.59,136.67,136.53,136.59,5783.0
2022-01-11 14:30:00,136.59,136.64,136.54,136.59,7831.0,136.59,136.64,136.54,136.59,7831.0
2022-01-11 14:35:00,136.56,136.62,136.51,136.59,5916.0,136.56,136.62,136.51,136.59,5916.0
2022-01-11 14:40:00,136.55,136.69,136.55,136.61,6143.0,136.55,136.69,136.55,136.61,6143.0
2022-01-11 14:45:00,136.61,136.69,136.6,136.67,4174.0,136.61,136.69,136.6,136.67,4174.0
2022-01-11 14:50:00,136.67,136.67,136.58,136.62,5558.0,136.67,136.67,136.58,136.62,5558.0
2022-01-11 14:55:00,136.65,136.77,136.64,136.71,3632.0,136.65,136.77,136.64,136.71,3632.0
2022-01-11 15:00:00,136.71,136.9,136.71,136.9,7392.0,136.71,136.9,136.71,136.9,7392.0
2022-01-11 15:05:00,136.9,136.98,136.9,136.91,6691.0,136.9,136.98,136.9,136.91,6691.0
2022-01-11 15:10:00,136.9,136.96,136.87,136.96,3649.0,136.9,136.96,136.87,136.96,3649.0
2022-01-11 15:15:00,136.91,137.07,136.87,137.07,6260.0,136.91,137.07,136.87,137.07,6260.0
2022-01-11 15:20:00,137.09,137.09,136.93,136.97,22612.0,137.09,137.09,136.93,136.97,22612.0
2022-01-11 15:25:00,136.99,137.17,136.97,137.17,4807.0,136.99,137.17,136.97,137.17,4807.0
2022-01-11 15:30:00,137.18,137.23,136.99,137.04,14571.0,137.18,137.23,136.99,137.04,14571.0
2022-01-11 15:35:00,137.07,137.11,136.94,136.97,7203.0,137.07,137.11,136.94,136.97,7203.0
2022-01-11 15:40:00,136.95,137.0,136.89,136.93,15098.0,136.95,137.0,136.89,136.93,15098.0
2022-01-11 15:45:00,136.94,136.95,136.8,136.84,17650.0,136.94,136.95,136.8,136.84,17650.0
2022-01-11 15:50:00,136.85,136.86,136.49,136.55,47333.0,136.85,136.86,136.49,136.55,47333.0
2022-01-11 15:55:00,136.53,137.19,136.52,137.11,115036.0,136.53,137.19,136.52,137.11,115036.0
2022-01-12 09:30:00,137.94,139.05,137.52,139.05,22694.0,137.94,139.05,137.52,139.05,22694.0
2022-01-12 09:35:00,138.85,138.85,138.31,138.49,4972.0,138.85,138.85,138.31,138.49,4972.0
2022-01-12 09:40:00,138.89,138.89,138.5,138.78,4472.0,138.89,138.89,138.5,138.78,4472.0
2022-01-12 09:45:00,138.81,138.86,138.4,138.53,2996.0,138.81,138.86,138.4,138.53,2996.0
2022-01-12 09:50:00,138.26,138.53,138.26,138.47,1200.0,138.26,138.53,138.26,138.47,1200.0
2022-01-12 09:55:00,138.66,138.67,138.5,138.63,3439.0,138.66,138.67,138.5,138.63,3439.0
2022-01-12 10:00:00,138.65,138.65,138.24,138.27,4618.0,138.65,138.65,138.24,138.27,4618.0
2022-01-12 10:05:00,138.41,138.46,138.2,138.33,5835.0,138.41,138.46,138.2,138.33,5835.0
2022-01-12 10:10:00,138.26,138.26,137.77,137.82,8574.0,138.26,138.26,137.77,137.82,8574.0
2022-01-12 10:15:00,137.84,138.24,137.84,138.21,6669.0,137.84,138.24,137.84,138.21,6669.0
2022-01-12 10:20:00,138.18,138.19,137.88,137.98,5115.0,138.18,138.19,137.88,137.98,5115.0
2022-01-12 10:25:00,137.94,137.97,137.71,137.75,5984.0,137.94,137.97,137.71,137.75,5984.0
2022-01-12 10:30:00,137.7,137.7,137.38,137.43,5771.0,137.7,137.7,137.38,137.43,5771.0
2022-01-12 10:35:00,137.43,137.44,136.89,136.94,5817.0,137.43,137.44,136.89,136.94,5817.0
2022-01-12 10:40:00,136.88,137.01,136.56,137.01,15957.0,136.88,137.01,136.56,137.01,15957.0
2022-01-12 10:45:00,137.06,137.16,136.97,137.14,5437.0,137.06,137.16,136.97,137.14,5437.0
2022-01-12 10:50:00,137.03,137.24,137.02,137.18,2706.0,137.03,137.24,137.02,137.18,2706.0
2022-01-12 10:55:00,137.21,137.3,136.96,136.98,5526.0,137.21,137.3,136.96,136.98,5526.0
2022-01-12 11:00:00,137.0,137.14,136.69,136.69,13606.0,137.0,137.14,136.69,136.69,13606.0
2022-01-12 11:05:00,136.7,136.82,136.51,136.69,7910.0,136.7,136.82,136.51,136.69,7910.0
2022-01-12 11:10:00,136.75,136.96,136.75,136.93,4991.0,136.75,136.96,136.75,136.93,4991.0
2022-01-12 11:15:00,136.94,137.08,136.86,137.08,3324.0,136.94,137.08,136.86,137.08,3324.0
2022-01-12 11:20:00,137.01,137.05,136.86,136.99,3942.0,137.01,137.05,136.86,136.99,3942.0
2022-01-12 11:25:00,137.04,137.34,137.03,137.34,1480.0,137.04,137.34,137.03,137.34,1480.0
2022-01-12 11:30:00,137.32,137.73,137.32,137.67,4200.0,137.32,137.73,137.32,137.67,4200.0
2022-01-12 11:35:00,137.64,137.67,137.45,137.45,5349.0,137.64,137.67,137.45,137.45,5349.0
2022-01-12 11:40:00,137.41,137.41,137.17,137.17,19832.0,137.41,137.41,137.17,137.17,19832.0
2022-01-12 11:45:00,137.17,137.3,137.17,137.19,11040.0,137.17,137.3,137.17,137.19,11040.0
2022-01-12 11:50:00,137.15,137.34,137.15,137.3,9388.0,137.15,137.34,137.15,137.3,9388.0
2022-01-12 11:55:00,137.3,137.3,137.11,137.24,5458.0,137.3,137.3,137.11,137.24,5458.0
2022-01-12 12:00:00,137.2,137.32,137.11,137.24,5278.0,137.2,137.32,137.11,137.24,5278.0
2022-01-12 12:05:00,137.19,137.19,137.05,137.09,2000.0,137.19,137.19,137.05,137.09,2000.0
2022-01-12 12:10:00,137.1,137.14,137.03,137.09,3073.0,137.1,137.14,137.03,137.09,3073.0
2022-01-12 12:15:00,137.01,137.12,136.9,137.09,8474.0,137.01,137.12,136.9,137.09,8474.0
2022-01-12 12:20:00,137.09,137.14,137.06,137.14,2732.0,137.09,137.14,137.06,137.14,2732.0
2022-01-12 12:25:00,137.19,137.29,137.11,137.14,28900.0,137.19,137.29,137.11,137.14,28900.0
2022-01-12 12:30:00,137.11,137.14,137.11,137.14,700.0,137.11,137.14,137.11,137.14,700.0
2022-01-12 12:35:00,137.14,137.15,137.08,137.08,3493.0,137.14,137.15,137.08,137.08,3493.0
2022-01-12 12:40:00,136.94,137.05,136.94,137.03,2600.0,136.94,137.05,136.94,137.03,2600.0
2022-01-12 12:45:00,137.07,137.14,137.05,137.14,3721.0,137.07,137.14,137.05,137.14,3721.0
2022-01-12 12:50:00,137.14,137.31,137.11,137.2,7602.0,137.14,137.31,137.11,137.2,7602.0
2022-01-12 12:55:00,137.18,137.23,137.03,137.12,8065.0,137.18,137.23,137.03,137.12,8065.0
2022-01-12 13:00:00,137.06,137.1,136.94,137.02,5300.0,137.06,137.1,136.94,137.02,5300.0
2022-01-12 13:05:00,137.0,137.06,136.92,137.0,2500.0,137.0,137.06,136.92,137.0,2500.0
2022-01-12 13:10:00,137.0,137.03,136.82,136.82,4387.0,137.0,137.03,136.82,136.82,4387.0
2022-01-12 13:15:00,136.82,136.82,136.66,136.75,5528.0,136.82,136.82,136.66,136.75,5528.0
2022-01-12 13:20:00,136.79,136.8,136.66,136.69,2884.0,136.79,136.8,136.66,136.69,2884.0
2022-01-12 13:25:00,136.69,136.94,136.67,136.81,36476.0,136.69,136.94,136.67,136.81,36476.0
2022-01-12 13:30:00,136.79,136.82,136.71,136.78,8049.0,136.79,136.82,136.71,136.78,8049.0
2022-01-12 13:35:00,136.79,136.79,136.68,136.72,1299.0,136.79,136.79,136.68,136.72,1299.0
2022-01-12 13:40:00,136.72,136.76,136.68,136.71,10383.0,136.72,136.76,136.68,136.71,10383.0
2022-01-12 13:45:00,136.68,136.75,136.65,136.67,6122.0,136.68,136.75,136.65,136.67,6122.0
2022-01-12 13:50:00,136.65,136.65,136.33,136.4,14170.0,136.65,136.65,136.33,136.4,14170.0
2022-01-12 13:55:00,136.39,136.39,136.14,136.14,33005.0,136.39,136.39,136.14,136.14,33005.0
2022-01-12 14:00:00,136.1,136.33,136.08,136.31,16235.0,136.1,136.33,136.08,136.31,16235.0
2022-01-12 14:05:00,136.26,136.42,136.18,136.23,26791.0,136.26,136.42,136.18,136.23,26791.0
2022-01-12 14:10:00,136.23,136.26,136.16,136.21,12599.0,136.23,136.26,136.16,136.21,12599.0
2022-01-12 14:15:00,136.22,136.39,136.18,136.26,62404.0,136.22,136.39,136.18,136.26,62404.0
2022-01-12 14:20:00,136.28,136.65,136.27,136.56,82579.0,136.28,136.65,136.27,136.56,82579.0
2022-01-12 14:25:00,136.61,137.06,136.59,137.06,2706.0,136.61,137.06,136.59,137.06,2706.0
2022-01-12 14:30:00,137.08,137.08,136.74,136.82,5404.0,137.08,137.08,136.74,136.82,5404.0
2022-01-12 14:35:00,136.79,136.89,136.7,136.78,10299.0,136.79,136.89,136.7,136.78,10299.0
2022-01-12 14:40:00,136.78,136.88,136.74,136.87,3853.0,136.78,136.88,136.74,136.87,3853.0
2022-01-12 14:45:00,136.86,137.27,136.83,137.27,6327.0,136.86,137.27,136.83,137.27,6327.0
2022-01-12 14:50:00,137.26,137.49,137.25,137.49,5573.0,137.26,137.49,137.25,137.49,5573.0
2022-01-12 14:55:00,137.52,137.57,137.36,137.41,8123.0,137.52,137.57,137.36,137.41,8123.0
2022-01-12 15:00:00,137.41,137.45,137.11,137.16,6514.0,137.41,137.45,137.11,137.16,6514.0
2022-01-12 15:05:00,137.1,137.22,136.91,137.01,6927.0,137.1,137.22,136.91,137.01,6927.0
2022-01-12 15:10:00,137.0,137.05,136.81,136.89,10813.0,137.0,137.05,136.81,136.89,10813.0
2022-01-12 15:15:00,136.93,137.0,136.81,136.89,6555.0,136.93,137.0,136.81,136.89,6555.0
2022-01-12 15:20:00,136.89,137.03,136.88,137.0,48648.0,136.89,137.03,136.88,137.0,48648.0
2022-01-12 15:25:00,136.94,137.06,136.86,137.03,11534.0,136.94,137.06,136.86,137.03,11534.0
2022-01-12 15:30:00,137.03,137.05,136.83,136.97,14741.0,137.03,137.05,136.83,136.97,14741.0
2022-01-12 15:35:00,137.01,137.05,136.83,136.92,12617.0,137.01,137.05,136.83,136.92,12617.0
2022-01-12 15:40:00,136.93,137.04,136.92,137.02,16480.0,136.93,137.04,136.92,137.02,16480.0
2022-01-12 15:45:00,137.03,137.11,136.97,137.03,28320.0,137.03,137.11,136.97,137.03,28320.0
2022-01-12 15:50:00,137.01,137.26,136.84,136.96,157689.0,137.01,137.26,136.84,136.96,157689.0
2022-01-12 15:55:00,137.11,137.14,136.68,136.86,187839.0,137.11,137.14,136.68,136.86,187839.0
2022-01-13 09:30:00,137.69,137.69,136.61,137.06,81922.0,137.69,137.69,136.61,137.06,81922.0
2022-01-13 09:35:00,137.05,137.12,136.83,137.11,36208.0,137.05,137.12,136.83,137.11,36208.0
2022-01-13 09:40:00,137.13,137.31,136.85,137.05,6468.0,137.13,137.31,136.85,137.05,6468.0
2022-01-13 09:45:00,137.09,137.37,136.94,137.37,36470.0,137.09,137.37,136.94,137.37,36470.0
2022-01-13 09:50:00,137.4,137.78,137.24,137.74,12462.0,137.4,137.78,137.24,137.74,12462.0
2022-01-13 09:55:00,137.62,137.62,136.88,136.88,86835.0,137.62,137.62,136.88,136.88,86835.0
2022-01-13 10:00:00,136.87,136.94,136.6,136.71,5714.0,136.87,136.94,136.6,136.71,5714.0
2022-01-13 10:05:00,136.63,136.7,136.41,136.53,3200.0,136.63,136.7,136.41,136.53,3200.0
2022-01-13 10:10:00,136.33,136.69,136.25,136.49,5404.0,136.33,136.69,136.25,136.49,5404.0
2022-01-13 10:15:00,136.42,136.64,136.17,136.56,32476.0,136.42,136.64,136.17,136.56,32476.0
2022-01-13 10:20:00,136.68,137.25,136.68,137.06,4870.0,136.68,137.25,136.68,137.06,4870.0
2022-01-13 10:25:00,137.07,137.1,136.91,137.03,10989.0,137.07,137.1,136.91,137.03,10989.0
2022-01-13 10:30:00,137.09,137.38,136.96,137.04,26002.0,137.09,137.38,136.96,137.04,26002.0
2022-01-13 10:35:00,136.89,137.14,136.83,137.03,1838.0,136.89,137.14,136.83,137.03,1838.0
2022-01-13 10:40:00,137.07,137.1,137.01,137.02,2871.0,137.07,137.1,137.01,137.02,2871.0
2022-01-13 10:45:00,137.11,137.4,137.04,137.18,21490.0,137.11,137.4,137.04,137.18,21490.0
2022-01-13 10:50:00,137.09,137.14,136.3,136.5,44188.0,137.09,137.14,136.3,136.5,44188.0
2022-01-13 10:55:00,136.57,136.65,136.37,136.37,25188.0,136.57,136.65,136.37,136.37,25188.0
2022-01-13 11:00:00,136.37,136.93,136.3,136.83,46954.0,136.37,136.93,136.3,136.83,46954.0
2022-01-13 11:05:00,136.71,136.84,136.52,136.52,26981.0,136.71,136.84,136.52,136.52,26981.0
2022-01-13 11:10:00,136.53,136.55,136.27,136.3,8420.0,136.53,136.55,136.27,136.3,8420.0
2022-01-13 11:15:00,136.25,136.58,135.76,136.46,69544.0,136.25,136.58,135.76,136.46,69544.0
2022-01-13 11:20:00,136.42,136.75,136.4,136.66,16569.0,136.42,136.75,136.4,136.66,16569.0
2022-01-13 11:25:00,136.68,136.81,136.65,136.7,16279.0,136.68,136.81,136.65,136.7,16279.0
2022-01-13 11:30:00,136.71,136.75,136.63,136.74,10698.0,136.71,136.75,136.63,136.74,10698.0
2022-01-13 11:35:00,136.62,136.74,136.53,136.53,7246.0,136.62,136.74,136.53,136.53,7246.0
2022-01-13 11:40:00,136.53,136.74,136.25,136.69,1533913.0,136.53,136.74,136.25,136.69,1533913.0
2022-01-13 11:45:00,136.69,137.29,136.64,136.94,73397.0,136.69,137.29,136.64,136.94,73397.0
2022-01-13 11:50:00,136.94,137.09,136.88,136.88,5024.0,136.94,137.09,136.88,136.88,5024.0
2022-01-13 11:55:00,136.94,137.06,136.85,136.85,10766.0,136.94,137.06,136.85,136.85,10766.0
2022-01-13 12:00:00,136.9,136.99,136.58,136.67,19569.0,136.9,136.99,136.58,136.67,19569.0
2022-01-13 12:05:00,136.66,136.78,136.12,136.13,13553.0,136.66,136.78,136.12,136.13,13553.0
2022-01-13 12:10:00,136.13,136.21,135.28,135.7,16064.0,136.13,136.21,135.28,135.7,16064.0
2022-01-13 12:15:00,135.69,135.69,134.9,134.96,23110.0,135.69,135.69,134.9,134.96,23110.0
2022-01-13 12:20:00,135.0,135.0,134.58,134.78,48838.0,135.0,135.0,134.58,134.78,48838.0
2022-01-13 12:25:00,134.78,134.79,134.46,134.66,14963.0,134.78,134.79,134.46,134.66,14963.0
2022-01-13 12:30:00,134.61,134.88,134.38,134.88,24473.0,134.61,134.88,134.38,134.88,24473.0
2022-01-13 12:35:00,134.8,134.87,134.53,134.56,16082.0,134.8,134.87,134.53,134.56,16082.0
2022-01-13 12:40:00,134.59,134.61,134.32,134.36,13066.0,134.59,134.61,134.32,134.36,13066.0
2022-01-13 12:45:00,134.48,134.52,134.25,134.28,12844.0,134.48,134.52,134.25,134.28,12844.0
2022-01-13 12:50:00,134.28,134.81,134.19,134.74,22456.0,134.28,134.81,134.19,134.74,22456.0
2022-01-13 12:55:00,134.75,134.84,134.52,134.61,8028.0,134.75,134.84,134.52,134.61,8028.0
2022-01-13 13:00:00,134.64,134.81,134.54,134.74,18171.0,134.64,134.81,134.54,134.74,18171.0
2022-01-13 13:05:00,134.8,135.09,134.75,134.98,12824.0,134.8,135.09,134.75,134.98,12824.0
2022-01-13 13:10:00,134.95,134.96,134.83,134.89,7469.0,134.95,134.96,134.83,134.89,7469.0
2022-01-13 13:15:00,134.97,135.5,134.91,135.43,6795.0,134.97,135.5,134.91,135.43,6795.0
2022-01-13 13:20:00,135.44,135.71,135.37,135.63,4710.0,135.44,135.71,135.37,135.63,4710.0
2022-01-13 13:25:00,135.62,135.83,135.62,135.69,2011.0,135.62,135.83,135.62,135.69,2011.0
2022-01-13 13:30:00,135.68,135.68,135.35,135.39,7871.0,135.68,135.68,135.35,135.39,7871.0
2022-01-13 13:35:00,135.36,135.36,135.01,135.03,15859.0,135.36,135.36,135.01,135.03,15859.0
2022-01-13 13:40:00,134.97,135.09,134.89,135.09,4470.0,134.97,135.09,134.89,135.09,4470.0
2022-01-13 13:45:00,135.19,135.29,135.01,135.09,7182.0,135.19,135.29,135.01,135.09,7182.0
2022-01-13 13:50:00,135.03,135.31,135.02,135.31,2136.0,135.03,135.31,135.02,135.31,2136.0
2022-01-13 13:55:00,135.3,135.42,135.24,135.37,7326.0,135.3,135.42,135.24,135.37,7326.0
2022-01-13 14:00:00,135.41,135.48,135.3,135.34,9009.0,135.41,135.48,135.3,135.34,9009.0
2022-01-13 14:05:00,135.35,135.35,135.23,135.28,6051.0,135.35,135.35,135.23,135.28,6051.0
2022-01-13 14:10:00,135.26,135.39,135.24,135.34,9945.0,135.26,135.39,135.24,135.34,9945.0
2022-01-13 14:15:00,135.32,135.32,135.04,135.1,3542.0,135.32,135.32,135.04,135.1,3542.0
2022-01-13 14:20:00,135.11,135.11,134.86,134.86,8090.0,135.11,135.11,134.86,134.86,8090.0
2022-01-13 14:25:00,134.84,134.96,134.84,134.88,8400.0,134.84,134.96,134.84,134.88,8400.0
2022-01-13 14:30:00,134.84,134.92,134.7,134.91,5591.0,134.84,134.92,134.7,134.91,5591.0
2022-01-13 14:35:00,134.92,134.97,134.86,134.96,5122.0,134.92,134.97,134.86,134.96,5122.0
2022-01-13 14:40:00,134.96,135.03,134.76,134.84,5450.0,134.96,135.03,134.76,134.84,5450.0
2022-01-13 14:45:00,134.92,135.04,134.85,135.04,3000.0,134.92,135.04,134.85,135.04,3000.0
2022-01-13 14:50:00,135.09,135.09,134.97,135.01,2595.0,135.09,135.09,134.97,135.01,2595.0
2022-01-13 14:55:00,135.05,135.06,134.95,134.95,4148.0,135.05,135.06,134.95,134.95,4148.0
2022-01-13 15:00:00,134.87,134.87,134.19,134.55,45512.0,134.87,134.87,134.19,134.55,45512.0
2022-01-13 15:05:00,134.62,134.66,134.47,134.55,8482.0,134.62,134.66,134.47,134.55,8482.0
2022-01-13 15:10:00,134.47,134.5,134.22,134.32,11063.0,134.47,134.5,134.22,134.32,11063.0
2022-01-13 15:15:00,134.27,134.45,134.2,134.38,9597.0,134.27,134.45,134.2,134.38,9597.0
2022-01-13 15:20:00,134.34,134.45,134.2,134.24,13426.0,134.34,134.45,134.2,134.24,13426.0
2022-01-13 15:25:00,134.24,134.39,134.17,134.36,18459.0,134.24,134.39,134.17,134.36,18459.0
2022-01-13 15:30:00,134.34,134.42,134.21,134.41,21615.0,134.34,134.42,134.21,134.41,21615.0
2022-01-13 15:35:00,134.4,134.4,134.06,134.19,12856.0,134.4,134.4,134.06,134.19,12856.0
2022-01-13 15:40:00,134.19,134.22,134.07,134.13,18609.0,134.19,134.22,134.07,134.13,18609.0
2022-01-13 15:45:00,134.06,134.12,133.82,133.91,17936.0,134.06,134.12,133.82,133.91,17936.0
2022-01-13 15:50:00,133.9,134.0,133.77,133.95,56146.0,133.9,134.0,133.77,133.95,56146.0
2022-01-13 15:55:00,133.96,134.15,133.86,134.08,78998.0,133.96,134.15,133.86,134.08,78998.0
2022-01-14 09:30:00,132.18,132.75,131.5,131.71,74911.0,132.18,132.75,131.5,131.71,74911.0
2022-01-14 09:35:00,131.63,131.86,131.43,131.71,37537.0,131.63,131.86,131.43,131.71,37537.0
2022-01-14 09:40:00,131.89,131.93,131.26,131.64,8224.0,131.89,131.93,131.26,131.64,8224.0
2022-01-14 09:45:00,131.62,131.75,131.15,131.23,21391.0,131.62,131.75,131.15,131.23,21391.0
2022-01-14 09:50:00,131.32,131.82,131.17,131.81,63859.0,131.32,131.82,131.17,131.81,63859.0
2022-01-14 09:55:00,131.8,132.51,131.8,132.2,27443.0,131.8,132.51,131.8,132.2,27443.0
2022-01-14 10:00:00,132.28,132.29,131.55,131.64,19758.0,132.28,132.29,131.55,131.64,19758.0
2022-01-14 10:05:00,131.7,131.88,131.5,131.56,21911.0,131.7,131.88,131.5,131.56,21911.0
2022-01-14 10:10:00,131.52,131.7,131.28,131.48,15318.0,131.52,131.7,131.28,131.48,15318.0
2022-01-14 10:15:00,131.49,131.94,131.47,131.78,15375.0,131.49,131.94,131.47,131.78,15375.0
2022-01-14 10:20:00,131.81,131.82,131.53,131.57,4714.0,131.81,131.82,131.53,131.57,4714.0
2022-01-14 10:25:00,131.45,131.51,131.1,131.1,12874.0,131.45,131.51,131.1,131.1,12874.0
2022-01-14 10:30:00,131.09,131.09,130.61,130.86,24590.0,131.09,131.09,130.61,130.86,24590.0
2022-01-14 10:35:00,130.9,130.9,129.89,129.93,61798.0,130.9,130.9,129.89,129.93,61798.0
2022-01-14 10:40:00,129.94,130.24,129.4,129.5,33571.0,129.94,130.24,129.4,129.5,33571.0
2022-01-14 10:45:00,129.5,129.84,129.46,129.53,21812.0,129.5,129.84,129.46,129.53,21812.0
2022-01-14 10:50:00,129.53,129.54,129.16,129.33,28666.0,129.53,129.54,129.16,129.33,28666.0
2022-01-14 10:55:00,129.33,129.65,129.21,129.59,25422.0,129.33,129.65,129.21,129.59,25422.0
2022-01-14 11:00:00,129.56,129.59,129.01,129.2,21685.0,129.56,129.59,129.01,129.2,21685.0
2022-01-14 11:05:00,129.11,129.17,128.84,128.89,12468.0,129.11,129.17,128.84,128.89,12468.0
2022-01-14 11:10:00,128.89,129.06,128.75,128.97,13384.0,128.89,129.06,128.75,128.97,13384.0
2022-01-14 11:15:00,129.06,129.1,128.8,128.81,13618.0,129.06,129.1,128.8,128.81,13618.0
2022-01-14 11:20:00,128.81,129.09,128.75,128.97,13916.0,128.81,129.09,128.75,128.97,13916.0
2022-01-14 11:25:00,128.93,129.43,128.86,128.86,16965.0,128.93,129.43,128.86,128.86,16965.0
2022-01-14 11:30:00,128.99,129.32,128.76,129.06,8711.0,128.99,129.32,128.76,129.06,8711.0
2022-01-14 11:35:00,128.99,129.18,128.91,129.05,14283.0,128.99,129.18,128.91,129.05,14283.0
2022-01-14 11:40:00,129.03,129.14,128.8,129.0,27375.0,129.03,129.14,128.8,129.0,27375.0
2022-01-14 11:45:00,129.0,129.09,128.86,128.9,21357.0,129.0,129.09,128.86,128.9,21357.0
2022-01-14 11:50:00,128.89,128.97,128.83,128.88,6518.0,128.89,128.97,128.83,128.88,6518.0
2022-01-14 11:55:00,128.86,128.91,128.7,128.73,10386.0,128.86,128.91,128.7,128.73,10386.0
2022-01-14 12:00:00,128.77,129.1,128.6,128.89,43806.0,128.77,129.1,128.6,128.89,43806.0
2022-01-14 12:05:00,128.81,128.9,128.52,128.79,34349.0,128.81,128.9,128.52,128.79,34349.0
2022-01-14 12:10:00,128.78,128.93,128.53,128.53,17101.0,128.78,128.93,128.53,128.53,17101.0
2022-01-14 12:15:00,128.56,128.86,128.55,128.73,11399.0,128.56,128.86,128.55,128.73,11399.0
2022-01-14 12:20:00,128.76,128.83,128.63,128.66,8046.0,128.76,128.83,128.63,128.66,8046.0
2022-01-14 12:25:00,128.72,128.82,128.63,128.8,6730.0,128.72,128.82,128.63,128.8,6730.0
2022-01-14 12:30:00,128.82,128.9,128.69,128.81,7632.0,128.82,128.9,128.69,128.81,7632.0
2022-01-14 12:35:00,128.88,129.1,128.84,129.01,5201.0,128.88,129.1,128.84,129.01,5201.0
2022-01-14 12:40:00,128.96,128.98,128.72,128.72,6507.0,128.96,128.98,128.72,128.72,6507.0
2022-01-14 12:45:00,128.64,128.78,128.21,128.3,16450.0,128.64,128.78,128.21,128.3,16450.0
2022-01-14 12:50:00,128.28,128.41,127.93,127.98,24062.0,128.28,128.41,127.93,127.98,24062.0
2022-01-14 12:55:00,127.89,127.99,127.63,127.82,18920.0,127.89,127.99,127.63,127.82,18920.0
2022-01-14 13:00:00,127.8,128.04,127.5,127.94,26701.0,127.8,128.04,127.5,127.94,26701.0
2022-01-14 13:05:00,127.94,128.01,127.84,127.85,11972.0,127.94,128.01,127.84,127.85,11972.0
2022-01-14 13:10:00,127.76,128.25,127.76,128.13,29837.0,127.76,128.25,127.76,128.13,29837.0
2022-01-14 13:15:00,128.14,128.36,128.02,128.36,5491.0,128.14,128.36,128.02,128.36,5491.0
2022-01-14 13:20:00,128.28,128.32,127.79,127.8,27805.0,128.28,128.32,127.79,127.8,27805.0
2022-01-14 13:25:00,127.8,127.98,127.76,127.9,15626.0,127.8,127.98,127.76,127.9,15626.0
2022-01-14 13:30:00,127.87,128.01,127.56,127.56,26831.0,127.87,128.01,127.56,127.56,26831.0
2022-01-14 13:35:00,127.62,127.69,127.52,127.55,13575.0,127.62,127.69,127.52,127.55,13575.0
2022-01-14 13:40:00,127.55,128.08,127.52,128.0,18144.0,127.55,128.08,127.52,128.0,18144.0
2022-01-14 13:45:00,128.0,128.0,127.77,127.83,11486.0,128.0,128.0,127.77,127.83,11486.0
2022-01-14 13:50:00,127.88,128.16,127.88,128.02,16327.0,127.88,128.16,127.88,128.02,16327.0
2022-01-14 13:55:00,128.01,128.56,127.98,128.44,74861.0,128.01,128.56,127.98,128.44,74861.0
2022-01-14 14:00:00,128.44,129.06,128.44,129.01,54999.0,128.44,129.06,128.44,129.01,54999.0
2022-01-14 14:05:00,129.05,129.63,128.97,129.46,38494.0,129.05,129.63,128.97,129.46,38494.0
2022-01-14 14:10:00,129.41,129.53,129.04,129.45,16601.0,129.41,129.53,129.04,129.45,16601.0
2022-01-14 14:15:00,129.48,129.48,128.79,129.24,30018.0,129.48,129.48,128.79,129.24,30018.0
2022-01-14 14:20:00,129.24,129.26,129.0,129.26,14887.0,129.24,129.26,129.0,129.26,14887.0
2022-01-14 14:25:00,129.29,129.29,128.95,129.05,11708.0,129.29,129.29,128.95,129.05,11708.0
2022-01-14 14:30:00,129.08,129.55,129.05,129.54,13275.0,129.08,129.55,129.05,129.54,13275.0
2022-01-14 14:35:00,129.59,129.75,129.56,129.73,9230.0,129.59,129.75,129.56,129.73,9230.0
2022-01-14 14:40:00,129.64,129.84,129.63,129.64,13878.0,129.64,129.84,129.63,129.64,13878.0
2022-01-14 14:45:00,129.66,129.76,129.56,129.71,14255.0,129.66,129.76,129.56,129.71,14255.0
2022-01-14 14:50:00,129.73,129.87,129.68,129.79,11303.0,129.73,129.87,129.68,129.79,11303.0
2022-01-14 14:55:00,129.84,129.98,129.75,129.96,15675.0,129.84,129.98,129.75,129.96,15675.0
2022-01-14 15:00:00,129.99,130.15,129.95,130.11,15556.0,129.99,130.15,129.95,130.11,15556.0
2022-01-14 15:05:00,130.14,130.15,129.4,129.45,56302.0,130.14,130.15,129.4,129.45,56302.0
2022-01-14 15:10:00,129.44,129.69,129.44,129.54,11045.0,129.44,129.69,129.44,129.54,11045.0
2022-01-14 15:15:00,129.57,130.3,129.57,130.15,42230.0,129.57,130.3,129.57,130.15,42230.0
2022-01-14 15:20:00,130.14,130.59,130.08,130.58,23034.0,130.14,130.59,130.08,130.58,23034.0
2022-01-14 15:25:00,130.52,130.67,130.41,130.52,15158.0,130.52,130.67,130.41,130.52,15158.0
2022-01-14 15:30:00,130.53,130.58,130.23,130.29,24704.0,130.53,130.58,130.23,130.29,24704.0
2022-01-14 15:35:00,130.31,130.51,130.19,130.46,21423.0,130.31,130.51,130.19,130.46,21423.0
2022-01-14 15:40:00,130.43,130.68,130.42,130.62,29292.0,130.43,130.68,130.42,130.62,29292.0
2022-01-14 15:45:00,130.63,130.75,130.51,130.58,34699.0,130.63,130.75,130.51,130.58,34699.0
2022-01-14 15:50:00,130.6,130.87,130.6,130.86,56424.0,130.6,130.87,130.6,130.86,56424.0
2022-01-14 15:55:00,130.83,131.07,130.61,130.83,155810.0,130.83,131.07,130.61,130.83,155810.0
2022-01-18 09:30:00,129.72,129.77,128.87,128.95,44429.0,129.72,129.77,128.87,128.95,44429.0
2022-01-18 09:35:00,129.08,129.22,128.42,128.78,16918.0,129.08,129.22,128.42,128.78,16918.0
2022-01-18 09:40:00,128.67,129.08,128.45,128.45,11450.0,128.67,129.08,128.45,128.45,11450.0
2022-01-18 09:45:00,128.46,128.5,127.93,128.0,39354.0,128.46,128.5,127.93,128.0,39354.0
2022-01-18 09:50:00,127.93,128.07,127.73,128.04,13658.0,127.93,128.07,127.73,128.04,13658.0
2022-01-18 09:55:00,128.01,128.2,127.76,128.14,8406.0,128.01,128.2,127.76,128.14,8406.0
2022-01-18 10:00:00,128.1,128.33,128.02,128.17,14654.0,128.1,128.33,128.02,128.17,14654.0
2022-01-18 10:05:00,128.17,128.95,128.17,128.91,12283.0,128.17,128.95,128.17,128.91,12283.0
2022-01-18 10:10:00,128.81,129.0,128.42,128.42,11206.0,128.81,129.0,128.42,128.42,11206.0
2022-01-18 10:15:00,128.36,128.36,128.01,128.12,9440.0,128.36,128.36,128.01,128.12,9440.0
2022-01-18 10:20:00,128.21,128.91,128.2,128.91,19960.0,128.21,128.91,128.2,128.91,19960.0
2022-01-18 10:25:00,128.94,129.06,128.63,128.77,14170.0,128.94,129.06,128.63,128.77,14170.0
2022-01-18 10:30:00,128.75,129.02,128.7,128.91,7100.0,128.75,129.02,128.7,128.91,7100.0
2022-01-18 10:35:00,128.92,129.04,128.76,128.91,8932.0,128.92,129.04,128.76,128.91,8932.0
2022-01-18 10:40:00,128.85,129.1,128.84,129.1,5913.0,128.85,129.1,128.84,129.1,5913.0
2022-01-18 10:45:00,129.04,129.1,128.52,128.63,6745.0,129.04,129.1,128.52,128.63,6745.0
2022-01-18 10:50:00,128.64,128.89,128.64,128.75,7650.0,128.64,128.89,128.64,128.75,7650.0
2022-01-18 10:55:00,128.74,129.03,128.74,128.93,9548.0,128.74,129.03,128.74,128.93,9548.0
2022-01-18 11:00:00,128.92,129.34,128.89,129.33,6114.0,128.92,129.34,128.89,129.33,6114.0
2022-01-18 11:05:00,129.39,129.39,128.97,129.15,7988.0,129.39,129.39,128.97,129.15,7988.0
2022-01-18 11:10:00,129.11,129.17,128.96,129.17,5233.0,129.11,129.17,128.96,129.17,5233.0
2022-01-18 11:15:00,129.16,129.23,128.85,128.9,6321.0,129.16,129.23,128.85,128.9,6321.0
2022-01-18 11:20:00,128.9,129.34,128.87,129.34,15495.0,128.9,129.34,128.87,129.34,15495.0
2022-01-18 11:25:00,129.2,129.33,128.85,128.85,8253.0,129.2,129.33,128.85,128.85,8253.0
2022-01-18 11:30:00,128.77,128.78,128.56,128.62,4867.0,128.77,128.78,128.56,128.62,4867.0
2022-01-18 11:35:00,128.56,129.01,128.56,129.01,10778.0,128.56,129.01,128.56,129.01,10778.0
2022-01-18 11:40:00,129.01,129.22,128.96,129.14,4283.0,129.01,129.22,128.96,129.14,4283.0
2022-01-18 11:45:00,129.03,129.13,128.65,128.69,16381.0,129.03,129.13,128.65,128.69,16381.0
2022-01-18 11:50:00,128.74,129.0,128.72,129.0,4858.0,128.74,129.0,128.72,129.0,4858.0
2022-01-18 11:55:00,128.96,129.14,128.96,129.07,1901.0,128.96,129.14,128.96,129.07,1901.0
2022-01-18 12:00:00,129.03,129.03,128.7,128.7,2498.0,129.03,129.03,128.7,128.7,2498.0
2022-01-18 12:05:00,128.7,128.86,128.67,128.81,4342.0,128.7,128.86,128.67,128.81,4342.0
2022-01-18 12:10:00,128.92,128.96,128.81,128.93,5444.0,128.92,128.96,128.81,128.93,5444.0
2022-01-18 12:15:00,128.89,129.09,128.84,128.98,3182.0,128.89,129.09,128.84,128.98,3182.0
2022-01-18 12:20:00,128.94,128.98,128.72,128.77,2973.0,128.94,128.98,128.72,128.77,2973.0
2022-01-18 12:25:00,128.81,128.86,128.66,128.84,7355.0,128.81,128.86,128.66,128.84,7355.0
2022-01-18 12:30:00,128.78,128.91,128.67,128.91,8382.0,128.78,128.91,128.67,128.91,8382.0
2022-01-18 12:35:00,128.91,128.91,128.7,128.72,3513.0,128.91,128.91,128.7,128.72,3513.0
2022-01-18 12:40:00,128.74,128.8,128.59,128.59,4140.0,128.74,128.8,128.59,128.59,4140.0
2022-01-18 12:45:00,128.63,128.63,128.36,128.36,12689.0,128.63,128.63,128.36,128.36,12689.0
2022-01-18 12:50:00,128.39,128.44,128.2,128.2,4144.0,128.39,128.44,128.2,128.2,4144.0
2022-01-18 12:55:00,128.25,128.38,128.22,128.22,4466.0,128.25,128.38,128.22,128.22,4466.0
2022-01-18 13:00:00,128.22,128.34,128.21,128.33,4006.0,128.22,128.34,128.21,128.33,4006.0
2022-01-18 13:05:00,128.33,128.34,128.19,128.32,4601.0,128.33,128.34,128.19,128.32,4601.0
2022-01-18 13:10:00,128.32,128.44,128.28,128.43,4100.0,128.32,128.44,128.28,128.43,4100.0
2022-01-18 13:15:00,128.42,128.51,128.39,128.45,7362.0,128.42,128.51,128.39,128.45,7362.0
2022-01-18 13:20:00,128.38,128.4,128.17,128.22,4086.0,128.38,128.4,128.17,128.22,4086.0
2022-01-18 13:25:00,128.18,128.35,128.17,128.27,5032.0,128.18,128.35,128.17,128.27,5032.0
2022-01-18 13:30:00,128.28,128.4,128.27,128.39,4221.0,128.28,128.4,128.27,128.39,4221.0
2022-01-18 13:35:00,128.47,128.54,128.37,128.42,4900.0,128.47,128.54,128.37,128.42,4900.0
2022-01-18 13:40:00,128.35,128.45,128.29,128.41,1853.0,128.35,128.45,128.29,128.41,1853.0
2022-01-18 13:45:00,128.4,128.49,128.3,128.39,2722.0,128.4,128.49,128.3,128.39,2722.0
2022-01-18 13:50:00,128.35,128.51,128.29,128.29,7114.0,128.35,128.51,128.29,128.29,7114.0
2022-01-18 13:55:00,128.33,128.68,128.25,128.62,15097.0,128.33,128.68,128.25,128.62,15097.0
2022-01-18 14:00:00,128.62,128.62,128.49,128.54,5585.0,128.62,128.62,128.49,128.54,5585.0
2022-01-18 14:05:00,128.52,128.67,128.52,128.66,6381.0,128.52,128.67,128.52,128.66,6381.0
2022-01-18 14:10:00,128.63,128.75,128.6,128.68,8111.0,128.63,128.75,128.6,128.68,8111.0
2022-01-18 14:15:00,128.67,128.71,128.56,128.6,9397.0,128.67,128.71,128.56,128.6,9397.0
2022-01-18 14:20:00,128.62,128.62,128.39,128.45,4969.0,128.62,128.62,128.39,128.45,4969.0
2022-01-18 14:25:00,128.44,128.69,128.41,128.64,9059.0,128.44,128.69,128.41,128.64,9059.0
2022-01-18 14:30:00,128.62,128.9,128.61,128.85,5227.0,128.62,128.9,128.61,128.85,5227.0
2022-01-18 14:35:00,128.88,128.98,128.84,128.94,4151.0,128.88,128.98,128.84,128.94,4151.0
2022-01-18 14:40:00,128.93,128.98,128.7,128.75,9130.0,128.93,128.98,128.7,128.75,9130.0
2022-01-18 14:45:00,128.71,128.84,128.71,128.81,2452.0,128.71,128.84,128.71,128.81,2452.0
2022-01-18 14:50:00,128.84,128.97,128.82,128.97,5345.0,128.84,128.97,128.82,128.97,5345.0
2022-01-18 14:55:00,128.99,129.04,128.91,129.04,13258.0,128.99,129.04,128.91,129.04,13258.0
2022-01-18 15:00:00,129.01,129.09,128.87,128.99,18997.0,129.01,129.09,128.87,128.99,18997.0
2022-01-18 15:05:00,128.95,129.04,128.89,128.91,15785.0,128.95,129.04,128.89,128.91,15785.0
2022-01-18 15:10:00,128.9,129.0,128.88,128.89,5396.0,128.9,129.0,128.88,128.89,5396.0
2022-01-18 15:15:00,128.87,129.11,128.81,129.03,29417.0,128.87,129.11,128.81,129.03,29417.0
2022-01-18 15:20:00,129.02,129.12,129.01,129.12,8367.0,129.02,129.12,129.01,129.12,8367.0
2022-01-18 15:25:00,129.12,129.29,129.03,129.18,6951.0,129.12,129.29,129.03,129.18,6951.0
2022-01-18 15:30:00,129.18,129.37,129.11,129.27,11168.0,129.18,129.37,129.11,129.27,11168.0
2022-01-18 15:35:00,129.27,129.38,129.21,129.25,18440.0,129.27,129.38,129.21,129.25,18440.0
2022-01-18 15:40:00,129.26,129.26,129.06,129.06,24186.0,129.26,129.26,129.06,129.06,24186.0
2022-01-18 15:45:00,129.05,129.36,128.96,129.35,21453.0,129.05,129.36,128.96,129.35,21453.0
2022-01-18 15:50:00,129.36,129.73,128.85,129.03,108766.0,129.36,129.73,128.85,129.03,108766.0
2022-01-18 15:55:00,129.0,129.17,128.85,129.05,149050.0,129.0,129.17,128.85,129.05,149050.0
2022-01-19 09:30:00,129.57,130.55,129.09,130.34,36822.0,129.57,130.55,129.09,130.34,36822.0
2022-01-19 09:35:00,130.2,130.88,130.08,130.71,6723.0,130.2,130.88,130.08,130.71,6723.0
2022-01-19 09:40:00,130.78,131.54,130.71,131.46,25612.0,130.78,131.54,130.71,131.46,25612.0
2022-01-19 09:45:00,131.39,132.07,131.39,132.0,20975.0,131.39,132.07,131.39,132.0,20975.0
2022-01-19 09:50:00,131.95,132.36,131.67,132.02,14984.0,131.95,132.36,131.67,132.02,14984.0
2022-01-19 09:55:00,131.92,132.01,131.22,131.71,15085.0,131.92,132.01,131.22,131.71,15085.0
2022-01-19 10:00:00,131.72,131.72,131.15,131.28,7161.0,131.72,131.72,131.15,131.28,7161.0
2022-01-19 10:05:00,131.25,131.29,130.98,131.05,9474.0,131.25,131.29,130.98,131.05,9474.0
2022-01-19 10:10:00,131.1,131.49,131.1,131.44,8974.0,131.1,131.49,131.1,131.44,8974.0
2022-01-19 10:15:00,131.4,131.55,131.14,131.29,12250.0,131.4,131.55,131.14,131.29,12250.0
2022-01-19 10:20:00,131.25,131.47,131.17,131.39,12085.0,131.25,131.47,131.17,131.39,12085.0
2022-01-19 10:25:00,131.39,131.58,131.38,131.54,11469.0,131.39,131.58,131.38,131.54,11469.0
2022-01-19 10:30:00,131.56,131.74,131.46,131.57,6445.0,131.56,131.74,131.46,131.57,6445.0
2022-01-19 10:35:00,131.56,131.72,131.48,131.65,9140.0,131.56,131.72,131.48,131.65,9140.0
2022-01-19 10:40:00,131.5,131.95,131.44,131.95,6986.0,131.5,131.95,131.44,131.95,6986.0
2022-01-19 10:45:00,131.79,131.89,131.46,131.51,12954.0,131.79,131.89,131.46,131.51,12954.0
2022-01-19 10:50:00,131.61,131.73,131.37,131.46,17384.0,131.61,131.73,131.37,131.46,17384.0
2022-01-19 10:55:00,131.47,131.69,131.23,131.39,7685.0,131.47,131.69,131.23,131.39,7685.0
2022-01-19 11:00:00,131.5,131.72,131.39,131.5,8774.0,131.5,131.72,131.39,131.5,8774.0
2022-01-19 11:05:00,131.54,131.79,131.39,131.59,6612.0,131.54,131.79,131.39,131.59,6612.0
2022-01-19 11:10:00,131.64,131.71,131.59,131.62,12393.0,131.64,131.71,131.59,131.62,12393.0
2022-01-19 11:15:00,131.64,131.68,131.38,131.53,7126.0,131.64,131.68,131.38,131.53,7126.0
2022-01-19 11:20:00,131.55,131.82,131.39,131.81,10429.0,131.55,131.82,131.39,131.81,10429.0
2022-01-19 11:25:00,131.81,132.33,131.78,132.18,10213.0,131.81,132.33,131.78,132.18,10213.0
2022-01-19 11:30:00,132.11,132.35,131.75,131.89,7015.0,132.11,132.35,131.75,131.89,7015.0
2022-01-19 11:35:00,131.88,132.18,131.84,132.18,3400.0,131.88,132.18,131.84,132.18,3400.0
2022-01-19 11:40:00,132.0,132.53,131.99,132.4,15435.0,132.0,132.53,131.99,132.4,15435.0
2022-01-19 11:45:00,132.41,132.5,132.24,132.24,8341.0,132.41,132.5,132.24,132.24,8341.0
2022-01-19 11:50:00,132.24,132.25,132.06,132.25,3542.0,132.24,132.25,132.06,132.25,3542.0
2022-01-19 11:55:00,132.32,132.46,132.29,132.37,5494.0,132.32,132.46,132.29,132.37,5494.0
2022-01-19 12:00:00,132.37,132.37,132.21,132.29,4478.0,132.37,132.37,132.21,132.29,4478.0
2022-01-19 12:05:00,132.21,132.41,132.2,132.37,2025.0,132.21,132.41,132.2,132.37,2025.0
2022-01-19 12:10:00,132.4,132.75,132.28,132.7,8964.0,132.4,132.75,132.28,132.7,8964.0
2022-01-19 12:15:00,132.65,132.66,132.39,132.4,8642.0,132.65,132.66,132.39,132.4,8642.0
2022-01-19 12:20:00,132.52,132.52,132.16,132.35,7804.0,132.52,132.52,132.16,132.35,7804.0
2022-01-19 12:25:00,132.27,132.27,132.12,132.21,3341.0,132.27,132.27,132.12,132.21,3341.0
2022-01-19 12:30:00,132.18,132.21,132.1,132.19,7003.0,132.18,132.21,132.1,132.19,7003.0
2022-01-19 12:35:00,132.17,132.17,132.02,132.02,1850.0,132.17,132.17,132.02,132.02,1850.0
2022-01-19 12:40:00,132.11,132.34,132.07,132.34,9839.0,132.11,132.34,132.07,132.34,9839.0
2022-01-19 12:45:00,132.34,132.54,132.32,132.46,7603.0,132.34,132.54,132.32,132.46,7603.0
2022-01-19 12:50:00,132.43,132.54,132.18,132.18,4696.0,132.43,132.54,132.18,132.18,4696.0
2022-01-19 12:55:00,132.18,132.39,132.18,132.35,3400.0,132.18,132.39,132.18,132.35,3400.0
2022-01-19 13:00:00,132.31,132.33,132.16,132.26,7126.0,132.31,132.33,132.16,132.26,7126.0
2022-01-19 13:05:00,132.35,132.37,132.17,132.33,4664.0,132.35,132.37,132.17,132.33,4664.0
2022-01-19 13:10:00,132.26,132.41,132.17,132.41,3297.0,132.26,132.41,132.17,132.41,3297.0
2022-01-19 13:15:00,132.4,132.5,132.32,132.5,7571.0,132.4,132.5,132.32,132.5,7571.0
2022-01-19 13:20:00,132.54,132.6,132.44,132.51,2150.0,132.54,132.6,132.44,132.51,2150.0
2022-01-19 13:25:00,132.53,132.62,132.42,132.42,8637.0,132.53,132.62,132.42,132.42,8637.0
2022-01-19 13:30:00,132.28,132.44,132.26,132.37,4116.0,132.28,132.44,132.26,132.37,4116.0
2022-01-19 13:35:00,132.38,132.42,132.17,132.28,5477.0,132.38,132.42,132.17,132.28,5477.0
2022-01-19 13:40:00,132.23,132.43,132.23,132.38,3206.0,132.23,132.43,132.23,132.38,3206.0
2022-01-19 13:45:00,132.42,132.44,132.33,132.44,6500.0,132.42,132.44,132.33,132.44,6500.0
2022-01-19 13:50:00,132.36,132.38,132.22,132.38,5379.0,132.36,132.38,132.22,132.38,5379.0
2022-01-19 13:55:00,132.36,132.51,132.33,132.42,3555.0,132.36,132.51,132.33,132.42,3555.0
2022-01-19 14:00:00,132.38,132.46,132.28,132.34,3100.0,132.38,132.46,132.28,132.34,3100.0
2022-01-19 14:05:00,132.35,132.43,132.06,132.13,7902.0,132.35,132.43,132.06,132.13,7902.0
2022-01-19 14:10:00,132.13,132.16,131.85,132.03,11180.0,132.13,132.16,131.85,132.03,11180.0
2022-01-19 14:15:00,131.99,132.1,131.88,131.99,7439.0,131.99,132.1,131.88,131.99,7439.0
2022-01-19 14:20:00,132.04,132.39,132.04,132.28,8828.0,132.04,132.39,132.04,132.28,8828.0
2022-01-19 14:25:00,132.3,132.48,132.28,132.34,7511.0,132.3,132.48,132.28,132.34,7511.0
2022-01-19 14:30:00,132.36,132.45,132.23,132.38,5842.0,132.36,132.45,132.23,132.38,5842.0
2022-01-19 14:35:00,132.39,132.54,132.31,132.31,5586.0,132.39,132.54,132.31,132.31,5586.0
2022-01-19 14:40:00,132.3,132.62,132.3,132.6,3857.0,132.3,132.62,132.3,132.6,3857.0
2022-01-19 14:45:00,132.65,132.67,132.41,132.5,7816.0,132.65,132.67,132.41,132.5,7816.0
2022-01-19 14:50:00,132.44,132.54,132.41,132.54,5011.0,132.44,132.54,132.41,132.54,5011.0
2022-01-19 14:55:00,132.56,132.88,132.56,132.86,9035.0,132.56,132.88,132.56,132.86,9035.0
2022-01-19 15:00:00,132.84,132.88,132.58,132.64,13795.0,132.84,132.88,132.58,132.64,13795.0
2022-01-19 15:05:00,132.66,132.7,132.52,132.52,33462.0,132.66,132.7,132.52,132.52,33462.0
2022-01-19 15:10:00,132.57,132.94,132.57,132.94,7899.0,132.57,132.94,132.57,132.94,7899.0
2022-01-19 15:15:00,132.99,133.06,132.82,132.84,23582.0,132.99,133.06,132.82,132.84,23582.0
2022-01-19 15:20:00,132.84,132.96,132.62,132.62,12745.0,132.84,132.96,132.62,132.62,12745.0
2022-01-19 15:25:00,132.68,132.78,132.4,132.44,10202.0,132.68,132.78,132.4,132.44,10202.0
2022-01-19 15:30:00,132.46,132.58,132.29,132.42,19007.0,132.46,132.58,132.29,132.42,19007.0
2022-01-19 15:35:00,132.42,132.49,132.27,132.45,24685.0,132.42,132.49,132.27,132.45,24685.0
2022-01-19 15:40:00,132.39,132.52,132.34,132.37,24928.0,132.39,132.52,132.34,132.37,24928.0
2022-01-19 15:45:00,132.37,132.51,132.26,132.28,30025.0,132.37,132.51,132.26,132.28,30025.0
2022-01-19 15:50:00,132.24,132.8,131.63,131.85,116976.0,132.24,132.8,131.63,131.85,116976.0
2022-01-19 15:55:00,131.81,131.82,131.25,131.29,137743.0,131.81,131.82,131.25,131.29,137743.0
2022-01-20 09:30:00,132.13,132.93,131.45,132.81,38448.0,132.13,132.93,131.45,132.81,38448.0
2022-01-20 09:35:00,132.7,133.06,132.44,132.59,11689.0,132.7,133.06,132.44,132.59,11689.0
2022-01-20 09:40:00,132.56,133.23,132.56,133.07,23750.0,132.56,133.23,132.56,133.07,23750.0
2022-01-20 09:45:00,133.17,133.18,132.61,132.74,13633.0,133.17,133.18,132.61,132.74,13633.0
2022-01-20 09:50:00,132.85,132.89,132.5,132.73,12018.0,132.85,132.89,132.5,132.73,12018.0
2022-01-20 09:55:00,132.81,133.0,132.75,132.85,12644.0,132.81,133.0,132.75,132.85,12644.0
2022-01-20 10:00:00,132.75,132.85,132.54,132.71,4887.0,132.75,132.85,132.54,132.71,4887.0
2022-01-20 10:05:00,132.69,133.2,132.69,132.96,29961.0,132.69,133.2,132.69,132.96,29961.0
2022-01-20 10:10:00,132.94,133.13,132.71,133.1,61315.0,132.94,133.13,132.71,133.1,61315.0
2022-01-20 10:15:00,133.12,133.12,132.39,132.39,5827.0,133.12,133.12,132.39,132.39,5827.0
2022-01-20 10:20:00,132.39,132.89,132.39,132.68,8463.0,132.39,132.89,132.39,132.68,8463.0
2022-01-20 10:25:00,132.64,132.68,132.3,132.58,9227.0,132.64,132.68,132.3,132.58,9227.0
2022-01-20 10:30:00,132.59,132.89,132.58,132.76,5549.0,132.59,132.89,132.58,132.76,5549.0
2022-01-20 10:35:00,132.82,133.08,132.75,132.92,5593.0,132.82,133.08,132.75,132.92,5593.0
2022-01-20 10:40:00,132.85,133.02,132.75,132.97,6611.0,132.85,133.02,132.75,132.97,6611.0
2022-01-20 10:45:00,132.96,133.01,132.8,132.86,2741.0,132.96,133.01,132.8,132.86,2741.0
2022-01-20 10:50:00,132.89,132.99,132.82,132.86,6288.0,132.89,132.99,132.82,132.86,6288.0
2022-01-20 10:55:00,132.93,132.93,132.6,132.61,6069.0,132.93,132.93,132.6,132.61,6069.0
2022-01-20 11:00:00,132.63,132.96,132.59,132.81,10788.0,132.63,132.96,132.59,132.81,10788.0
2022-01-20 11:05:00,132.81,132.85,132.74,132.81,5156.0,132.81,132.85,132.74,132.81,5156.0
2022-01-20 11:10:00,132.81,132.88,132.7,132.78,7721.0,132.81,132.88,132.7,132.78,7721.0
2022-01-20 11:15:00,132.75,132.8,132.58,132.69,2681.0,132.75,132.8,132.58,132.69,2681.0
2022-01-20 11:20:00,132.7,132.74,132.63,132.64,1600.0,132.7,132.74,132.63,132.64,1600.0
2022-01-20 11:25:00,132.68,132.72,132.51,132.72,5596.0,132.68,132.72,132.51,132.72,5596.0
2022-01-20 11:30:00,132.72,132.9,132.71,132.9,1614.0,132.72,132.9,132.71,132.9,1614.0
2022-01-20 11:35:00,132.87,133.21,132.87,133.09,5877.0,132.87,133.21,132.87,133.09,5877.0
2022-01-20 11:40:00,133.09,133.23,132.88,133.08,7109.0,133.09,133.23,132.88,133.08,7109.0
2022-01-20 11:45:00,133.16,133.16,132.94,132.99,2670.0,133.16,133.16,132.94,132.99,2670.0
2022-01-20 11:50:00,133.05,133.24,132.99,132.99,8894.0,133.05,133.24,132.99,132.99,8894.0
2022-01-20 11:55:00,133.03,133.07,133.01,133.02,6831.0,133.03,133.07,133.01,133.02,6831.0
2022-01-20 12:00:00,133.07,133.1,132.9,132.97,4115.0,133.07,133.1,132.9,132.97,4115.0
2022-01-20 12:05:00,132.98,133.11,132.94,133.09,3971.0,132.98,133.11,132.94,133.09,3971.0
2022-01-20 12:10:00,133.01,133.02,132.92,132.98,3588.0,133.01,133.02,132.92,132.98,3588.0
2022-01-20 12:15:00,133.04,133.04,132.73,132.73,4657.0,133.04,133.04,132.73,132.73,4657.0
2022-01-20 12:20:00,132.71,132.77,132.65,132.77,3399.0,132.71,132.77,132.65,132.77,3399.0
2022-01-20 12:25:00,132.71,132.97,132.71,132.97,3478.0,132.71,132.97,132.71,132.97,3478.0
2022-01-20 12:30:00,132.93,132.99,132.89,132.98,6055.0,132.93,132.99,132.89,132.98,6055.0
2022-01-20 12:35:00,132.91,132.96,132.79,132.82,7316.0,132.91,132.96,132.79,132.82,7316.0
2022-01-20 12:40:00,132.86,132.99,132.84,132.91,2902.0,132.86,132.99,132.84,132.91,2902.0
2022-01-20 12:45:00,132.94,132.96,132.65,132.72,14899.0,132.94,132.96,132.65,132.72,14899.0
2022-01-20 12:50:00,132.73,132.73,132.4,132.4,7767.0,132.73,132.73,132.4,132.4,7767.0
2022-01-20 12:55:00,132.37,132.5,132.24,132.47,42863.0,132.37,132.5,132.24,132.47,42863.0
2022-01-20 13:00:00,132.45,132.55,131.95,131.95,16462.0,132.45,132.55,131.95,131.95,16462.0
2022-01-20 13:05:00,131.91,132.48,131.57,131.87,58293.0,131.91,132.48,131.57,131.87,58293.0
2022-01-20 13:10:00,131.77,132.09,131.77,132.03,7403.0,131.77,132.09,131.77,132.03,7403.0
2022-01-20 13:15:00,131.99,132.08,131.87,131.92,18433.0,131.99,132.08,131.87,131.92,18433.0
2022-01-20 13:20:00,131.96,131.96,131.64,131.69,7146.0,131.96,131.96,131.64,131.69,7146.0
2022-01-20 13:25:00,131.78,131.93,131.46,131.58,42097.0,131.78,131.93,131.46,131.58,42097.0
2022-01-20 13:30:00,131.62,131.75,131.56,131.67,4080.0,131.62,131.75,131.56,131.67,4080.0
2022-01-20 13:35:00,131.7,131.96,131.51,131.96,5587.0,131.7,131.96,131.51,131.96,5587.0
2022-01-20 13:40:00,131.99,132.03,131.72,131.75,5718.0,131.99,132.03,131.72,131.75,5718.0
2022-01-20 13:45:00,131.72,131.92,131.59,131.86,11103.0,131.72,131.92,131.59,131.86,11103.0
2022-01-20 13:50:00,131.81,131.96,131.7,131.83,12070.0,131.81,131.96,131.7,131.83,12070.0
2022-01-20 13:55:00,131.86,131.86,131.58,131.66,7016.0,131.86,131.86,131.58,131.66,7016.0
2022-01-20 14:00:00,131.78,131.93,131.65,131.93,4210.0,131.78,131.93,131.65,131.93,4210.0
2022-01-20 14:05:00,131.97,132.01,131.76,131.8,4925.0,131.97,132.01,131.76,131.8,4925.0
2022-01-20 14:10:00,131.76,131.79,131.23,131.23,7502.0,131.76,131.79,131.23,131.23,7502.0
2022-01-20 14:15:00,131.26,131.37,131.2,131.31,7096.0,131.26,131.37,131.2,131.31,7096.0
2022-01-20 14:20:00,131.32,131.52,131.32,131.52,12511.0,131.32,131.52,131.32,131.52,12511.0
2022-01-20 14:25:00,131.48,131.49,131.21,131.25,4994.0,131.48,131.49,131.21,131.25,4994.0
2022-01-20 14:30:00,131.21,131.21,131.0,131.1,6556.0,131.21,131.21,131.0,131.1,6556.0
2022-01-20 14:35:00,131.12,131.37,131.08,131.24,15474.0,131.12,131.37,131.08,131.24,15474.0
2022-01-20 14:40:00,131.22,131.22,130.92,130.94,5537.0,131.22,131.22,130.92,130.94,5537.0
2022-01-20 14:45:00,131.0,131.06,130.75,130.98,9928.0,131.0,131.06,130.75,130.98,9928.0
2022-01-20 14:50:00,130.96,130.97,130.71,130.77,6852.0,130.96,130.97,130.71,130.77,6852.0
2022-01-20 14:55:00,130.79,130.89,130.59,130.64,12084.0,130.79,130.89,130.59,130.64,12084.0
2022-01-20 15:00:00,130.59,130.79,130.34,130.47,9148.0,130.59,130.79,130.34,130.47,9148.0
2022-01-20 15:05:00,130.5,130.5,130.16,130.22,5935.0,130.5,130.5,130.16,130.22,5935.0
2022-01-20 15:10:00,130.25,130.32,130.02,130.08,8910.0,130.25,130.32,130.02,130.08,8910.0
2022-01-20 15:15:00,130.02,130.13,129.93,130.12,8662.0,130.02,130.13,129.93,130.12,8662.0
2022-01-20 15:20:00,130.07,130.09,129.67,129.69,10892.0,130.07,130.09,129.67,129.69,10892.0
2022-01-20 15:25:00,129.66,129.69,129.46,129.46,22493.0,129.66,129.69,129.46,129.46,22493.0
2022-01-20 15:30:00,129.43,129.45,129.21,129.24,14228.0,129.43,129.45,129.21,129.24,14228.0
2022-01-20 15:35:00,129.2,129.2,128.63,128.77,34822.0,129.2,129.2,128.63,128.77,34822.0
2022-01-20 15:40:00,128.8,128.89,128.69,128.74,24557.0,128.8,128.89,128.69,128.74,24557.0
2022-01-20 15:45:00,128.71,128.71,128.46,128.53,17766.0,128.71,128.71,128.46,128.53,17766.0
2022-01-20 15:50:00,128.49,128.9,127.93,127.95,71411.0,128.49,128.9,127.93,127.95,71411.0
2022-01-20 15:55:00,127.97,128.16,127.73,127.94,182458.0,127.97,128.16,127.73,127.94,182458.0
2022-01-21 09:30:00,127.43,127.59,125.8,126.92,89012.0,127.43,127.59,125.8,126.92,89012.0
2022-01-21 09:35:00,126.76,127.42,126.76,127.05,10288.0,126.76,127.42,126.76,127.05,10288.0
2022-01-21 09:40:00,127.03,127.22,126.8,127.11,4912.0,127.03,127.22,126.8,127.11,4912.0
2022-01-21 09:45:00,127.1,127.31,126.47,126.63,28108.0,127.1,127.31,126.47,126.63,28108.0
2022-01-21 09:50:00,126.85,126.86,126.47,126.74,11649.0,126.85,126.86,126.47,126.74,11649.0
2022-01-21 09:55:00,126.76,127.16,126.46,127.11,11881.0,126.76,127.16,126.46,127.11,11881.0
2022-01-21 10:00:00,127.09,127.43,126.8,127.14,17304.0,127.09,127.43,126.8,127.14,17304.0
2022-01-21 10:05:00,127.21,128.08,127.08,127.73,29776.0,127.21,128.08,127.08,127.73,29776.0
2022-01-21 10:10:00,127.63,127.99,126.72,126.89,81321.0,127.63,127.99,126.72,126.89,81321.0
2022-01-21 10:15:00,126.93,126.96,126.58,126.59,17716.0,126.93,126.96,126.58,126.59,17716.0
2022-01-21 10:20:00,126.5,127.12,126.45,127.08,27739.0,126.5,127.12,126.45,127.08,27739.0
2022-01-21 10:25:00,127.13,127.74,126.98,127.62,16965.0,127.13,127.74,126.98,127.62,16965.0
2022-01-21 10:30:00,127.53,128.16,127.27,128.1,15756.0,127.53,128.16,127.27,128.1,15756.0
2022-01-21 10:35:00,128.1,128.14,127.89,128.01,3586.0,128.1,128.14,127.89,128.01,3586.0
2022-01-21 10:40:00,127.87,128.01,127.6,127.68,8729.0,127.87,128.01,127.6,127.68,8729.0
2022-01-21 10:45:00,127.7,127.93,127.64,127.93,2383.0,127.7,127.93,127.64,127.93,2383.0
2022-01-21 10:50:00,127.96,128.39,127.89,128.14,10081.0,127.96,128.39,127.89,128.14,10081.0
2022-01-21 10:55:00,127.97,128.38,127.94,128.04,3969.0,127.97,128.38,127.94,128.04,3969.0
2022-01-21 11:00:00,128.0,128.31,127.93,127.98,6143.0,128.0,128.31,127.93,127.98,6143.0
2022-01-21 11:05:00,128.25,128.82,128.24,128.75,10603.0,128.25,128.82,128.24,128.75,10603.0
2022-01-21 11:10:00,128.74,128.86,128.34,128.34,19127.0,128.74,128.86,128.34,128.34,19127.0
2022-01-21 11:15:00,128.45,128.53,128.3,128.44,2234.0,128.45,128.53,128.3,128.44,2234.0
2022-01-21 11:20:00,128.52,128.58,128.34,128.4,9328.0,128.52,128.58,128.34,128.4,9328.0
2022-01-21 11:25:00,128.36,128.36,128.07,128.26,4597.0,128.36,128.36,128.07,128.26,4597.0
2022-01-21 11:30:00,128.17,128.17,127.67,127.88,7195.0,128.17,128.17,127.67,127.88,7195.0
2022-01-21 11:35:00,127.88,127.88,127.21,127.22,5438.0,127.88,127.88,127.21,127.22,5438.0
2022-01-21 11:40:00,127.15,127.2,126.96,127.01,6060.0,127.15,127.2,126.96,127.01,6060.0
2022-01-21 11:45:00,127.07,127.11,126.68,126.82,5920.0,127.07,127.11,126.68,126.82,5920.0
2022-01-21 11:50:00,126.87,127.12,126.68,126.78,5305.0,126.87,127.12,126.68,126.78,5305.0
2022-01-21 11:55:00,126.82,127.28,126.82,127.28,5680.0,126.82,127.28,126.82,127.28,5680.0
2022-01-21 12:00:00,127.18,127.36,127.02,127.18,11073.0,127.18,127.36,127.02,127.18,11073.0
2022-01-21 12:05:00,127.25,127.35,127.11,127.35,9881.0,127.25,127.35,127.11,127.35,9881.0
2022-01-21 12:10:00,127.29,127.29,126.77,126.94,16324.0,127.29,127.29,126.77,126.94,16324.0
2022-01-21 12:15:00,126.9,126.94,126.64,126.84,7061.0,126.9,126.94,126.64,126.84,7061.0
2022-01-21 12:20:00,126.71,127.07,126.57,127.07,17357.0,126.71,127.07,126.57,127.07,17357.0
2022-01-21 12:25:00,127.09,127.53,126.97,127.05,12450.0,127.09,127.53,126.97,127.05,12450.0
2022-01-21 12:30:00,126.98,127.12,126.92,127.12,5943.0,126.98,127.12,126.92,127.12,5943.0
2022-01-21 12:35:00,127.16,127.24,126.73,126.83,6025.0,127.16,127.24,126.73,126.83,6025.0
2022-01-21 12:40:00,126.78,126.97,126.72,126.76,13026.0,126.78,126.97,126.72,126.76,13026.0
2022-01-21 12:45:00,126.85,127.04,126.68,126.69,3481.0,126.85,127.04,126.68,126.69,3481.0
2022-01-21 12:50:00,126.69,126.92,126.64,126.83,3080.0,126.69,126.92,126.64,126.83,3080.0
2022-01-21 12:55:00,126.76,126.94,126.58,126.9,6241.0,126.76,126.94,126.58,126.9,6241.0
2022-01-21 13:00:00,126.88,127.04,126.81,126.87,3890.0,126.88,127.04,126.81,126.87,3890.0
2022-01-21 13:05:00,126.9,127.02,126.81,126.85,5930.0,126.9,127.02,126.81,126.85,5930.0
2022-01-21 13:10:00,126.89,127.39,126.89,127.33,5108.0,126.89,127.39,126.89,127.33,5108.0
2022-01-21 13:15:00,127.23,127.23,126.84,126.9,2433.0,127.23,127.23,126.84,126.9,2433.0
2022-01-21 13:20:00,126.9,126.9,126.63,126.77,5375.0,126.9,126.9,126.63,126.77,5375.0
2022-01-21 13:25:00,126.68,126.86,126.66,126.79,3429.0,126.68,126.86,126.66,126.79,3429.0
2022-01-21 13:30:00,126.73,127.06,126.73,127.06,3597.0,126.73,127.06,126.73,127.06,3597.0
2022-01-21 13:35:00,126.87,127.08,126.84,127.04,3742.0,126.87,127.08,126.84,127.04,3742.0
2022-01-21 13:40:00,127.01,127.33,126.99,127.29,7470.0,127.01,127.33,126.99,127.29,7470.0
2022-01-21 13:45:00,127.24,127.3,126.97,127.2,4380.0,127.24,127.3,126.97,127.2,4380.0
2022-01-21 13:50:00,127.29,127.4,127.11,127.35,13294.0,127.29,127.4,127.11,127.35,13294.0
2022-01-21 13:55:00,127.36,127.41,126.95,127.11,6300.0,127.36,127.41,126.95,127.11,6300.0
2022-01-21 14:00:00,127.06,127.11,126.86,127.05,5765.0,127.06,127.11,126.86,127.05,5765.0
2022-01-21 14:05:00,127.04,127.22,126.9,126.93,3647.0,127.04,127.22,126.9,126.93,3647.0
2022-01-21 14:10:00,126.96,126.96,126.68,126.88,7112.0,126.96,126.96,126.68,126.88,7112.0
2022-01-21 14:15:00,126.84,126.91,126.6,126.6,3976.0,126.84,126.91,126.6,126.6,3976.0
2022-01-21 14:20:00,126.64,126.81,126.5,126.81,4086.0,126.64,126.81,126.5,126.81,4086.0
2022-01-21 14:25:00,126.75,126.75,126.34,126.42,8852.0,126.75,126.75,126.34,126.42,8852.0
2022-01-21 14:30:00,126.33,126.48,126.31,126.47,14048.0,126.33,126.48,126.31,126.47,14048.0
2022-01-21 14:35:00,126.44,126.63,126.32,126.63,5819.0,126.44,126.63,126.32,126.63,5819.0
2022-01-21 14:40:00,126.66,126.68,126.5,126.56,7659.0,126.66,126.68,126.5,126.56,7659.0
2022-01-21 14:45:00,126.6,126.73,126.55,126.55,3161.0,126.6,126.73,126.55,126.55,3161.0
2022-01-21 14:50:00,126.53,126.65,126.41,126.54,10699.0,126.53,126.65,126.41,126.54,10699.0
2022-01-21 14:55:00,126.5,126.75,126.37,126.38,7223.0,126.5,126.75,126.37,126.38,7223.0
2022-01-21 15:00:00,126.25,126.47,126.21,126.25,4671.0,126.25,126.47,126.21,126.25,4671.0
2022-01-21 15:05:00,126.16,126.19,125.9,126.08,13765.0,126.16,126.19,125.9,126.08,13765.0
2022-01-21 15:10:00,126.0,126.19,126.0,126.16,15024.0,126.0,126.19,126.0,126.16,15024.0
2022-01-21 15:15:00,126.14,126.55,126.12,126.35,16529.0,126.14,126.55,126.12,126.35,16529.0
2022-01-21 15:20:00,126.27,126.49,126.16,126.35,16914.0,126.27,126.49,126.16,126.35,16914.0
2022-01-21 15:25:00,126.32,126.34,126.03,126.13,27869.0,126.32,126.34,126.03,126.13,27869.0
2022-01-21 15:30:00,126.11,126.28,125.97,126.04,66325.0,126.11,126.28,125.97,126.04,66325.0
2022-01-21 15:35:00,125.99,126.27,125.99,126.27,19053.0,125.99,126.27,125.99,126.27,19053.0
2022-01-21 15:40:00,126.28,126.78,126.28,126.73,35088.0,126.28,126.78,126.28,126.73,35088.0
2022-01-21 15:45:00,126.7,126.87,126.65,126.65,34620.0,126.7,126.87,126.65,126.65,34620.0
2022-01-21 15:50:00,126.65,127.08,126.03,126.08,86685.0,126.65,127.08,126.03,126.08,86685.0
2022-01-21 15:55:00,126.04,126.45,125.79,126.21,161773.0,126.04,126.45,125.79,126.21,161773.0
2022-01-24 09:30:00,123.62,127.02,123.62,126.65,84542.0,123.62,127.02,123.62,126.65,84542.0
2022-01-24 09:35:00,126.55,127.18,126.52,126.88,19563.0,126.55,127.18,126.52,126.88,19563.0
2022-01-24 09:40:00,126.8,127.62,126.8,127.23,12892.0,126.8,127.62,126.8,127.23,12892.0
2022-01-24 09:45:00,127.11,127.87,127.03,127.46,20272.0,127.11,127.87,127.03,127.46,20272.0
2022-01-24 09:50:00,127.52,128.07,127.2,127.98,19162.0,127.52,128.07,127.2,127.98,19162.0
2022-01-24 09:55:00,127.99,128.31,127.21,127.23,26380.0,127.99,128.31,127.21,127.23,26380.0
2022-01-24 10:00:00,127.3,127.62,127.22,127.28,23091.0,127.3,127.62,127.22,127.28,23091.0
2022-01-24 10:05:00,127.18,127.63,127.14,127.42,21317.0,127.18,127.63,127.14,127.42,21317.0
2022-01-24 10:10:00,127.38,127.43,126.89,127.43,14031.0,127.38,127.43,126.89,127.43,14031.0
2022-01-24 10:15:00,127.35,127.45,126.94,127.05,13137.0,127.35,127.45,126.94,127.05,13137.0
2022-01-24 10:20:00,127.0,127.79,127.0,127.72,14305.0,127.0,127.79,127.0,127.72,14305.0
2022-01-24 10:25:00,127.87,128.86,127.87,128.76,17206.0,127.87,128.86,127.87,128.76,17206.0
2022-01-24 10:30:00,128.83,129.08,128.57,128.59,14754.0,128.83,129.08,128.57,128.59,14754.0
2022-01-24 10:35:00,128.45,128.78,128.15,128.59,10216.0,128.45,128.78,128.15,128.59,10216.0
2022-01-24 10:40:00,128.51,129.03,128.37,129.03,14961.0,128.51,129.03,128.37,129.03,14961.0
2022-01-24 10:45:00,129.03,129.04,128.14,128.25,6780.0,129.03,129.04,128.14,128.25,6780.0
2022-01-24 10:50:00,128.19,128.74,128.06,128.74,11526.0,128.19,128.74,128.06,128.74,11526.0
2022-01-24 10:55:00,128.76,129.08,128.6,128.61,15825.0,128.76,129.08,128.6,128.61,15825.0
2022-01-24 11:00:00,128.62,128.78,128.28,128.42,10504.0,128.62,128.78,128.28,128.42,10504.0
2022-01-24 11:05:00,128.41,128.65,128.27,128.59,5502.0,128.41,128.65,128.27,128.59,5502.0
2022-01-24 11:10:00,128.44,128.57,128.24,128.46,7547.0,128.44,128.57,128.24,128.46,7547.0
2022-01-24 11:15:00,128.42,128.52,128.22,128.33,6196.0,128.42,128.52,128.22,128.33,6196.0
2022-01-24 11:20:00,128.27,128.48,128.08,128.08,7561.0,128.27,128.48,128.08,128.08,7561.0
2022-01-24 11:25:00,128.07,128.73,128.0,128.71,3543.0,128.07,128.73,128.0,128.71,3543.0
2022-01-24 11:30:00,128.66,128.8,128.59,128.76,8100.0,128.66,128.8,128.59,128.76,8100.0
2022-01-24 11:35:00,128.76,128.87,127.75,127.99,7211.0,128.76,128.87,127.75,127.99,7211.0
2022-01-24 11:40:00,127.81,127.99,127.31,127.77,8941.0,127.81,127.99,127.31,127.77,8941.0
2022-01-24 11:45:00,127.83,127.9,127.24,127.24,12307.0,127.83,127.9,127.24,127.24,12307.0
2022-01-24 11:50:00,127.15,128.01,127.05,128.0,11222.0,127.15,128.01,127.05,128.0,11222.0
2022-01-24 11:55:00,128.05,128.29,127.96,128.29,10154.0,128.05,128.29,127.96,128.29,10154.0
2022-01-24 12:00:00,128.28,128.33,128.06,128.08,7787.0,128.28,128.33,128.06,128.08,7787.0
2022-01-24 12:05:00,128.13,128.13,127.51,127.6,9220.0,128.13,128.13,127.51,127.6,9220.0
2022-01-24 12:10:00,127.6,127.91,127.43,127.79,8593.0,127.6,127.91,127.43,127.79,8593.0
2022-01-24 12:15:00,127.75,127.76,127.43,127.65,14957.0,127.75,127.76,127.43,127.65,14957.0
2022-01-24 12:20:00,127.62,127.95,127.48,127.67,6844.0,127.62,127.95,127.48,127.67,6844.0
2022-01-24 12:25:00,127.58,128.04,127.34,127.94,9323.0,127.58,128.04,127.34,127.94,9323.0
2022-01-24 12:30:00,127.92,128.28,127.76,128.28,12673.0,127.92,128.28,127.76,128.28,12673.0
2022-01-24 12:35:00,128.21,128.24,127.76,128.03,7447.0,128.21,128.24,127.76,128.03,7447.0
2022-01-24 12:40:00,128.09,128.5,127.86,128.35,6313.0,128.09,128.5,127.86,128.35,6313.0
2022-01-24 12:45:00,128.4,128.48,128.23,128.41,7357.0,128.4,128.48,128.23,128.41,7357.0
2022-01-24 12:50:00,128.33,128.88,128.22,128.83,10766.0,128.33,128.88,128.22,128.83,10766.0
2022-01-24 12:55:00,128.84,129.09,128.77,128.97,7217.0,128.84,129.09,128.77,128.97,7217.0
2022-01-24 13:00:00,129.03,129.14,128.94,129.13,12842.0,129.03,129.14,128.94,129.13,12842.0
2022-01-24 13:05:00,129.14,129.77,128.99,129.65,10535.0,129.14,129.77,128.99,129.65,10535.0
2022-01-24 13:10:00,129.6,129.98,129.6,129.92,10050.0,129.6,129.98,129.6,129.92,10050.0
2022-01-24 13:15:00,129.91,130.1,129.8,130.1,9983.0,129.91,130.1,129.8,130.1,9983.0
2022-01-24 13:20:00,130.14,130.19,129.38,129.43,8399.0,130.14,130.19,129.38,129.43,8399.0
2022-01-24 13:25:00,129.54,129.64,129.15,129.29,9884.0,129.54,129.64,129.15,129.29,9884.0
2022-01-24 13:30:00,129.29,129.9,129.29,129.9,8921.0,129.29,129.9,129.29,129.9,8921.0
2022-01-24 13:35:00,129.81,129.95,129.59,129.85,7969.0,129.81,129.95,129.59,129.85,7969.0
2022-01-24 13:40:00,129.84,129.91,129.39,129.48,6355.0,129.84,129.91,129.39,129.48,6355.0
2022-01-24 13:45:00,129.68,130.25,129.68,130.25,7087.0,129.68,130.25,129.68,130.25,7087.0
2022-01-24 13:50:00,130.36,130.62,130.36,130.57,14269.0,130.36,130.62,130.36,130.57,14269.0
2022-01-24 13:55:00,130.6,130.89,130.42,130.84,9721.0,130.6,130.89,130.42,130.84,9721.0
2022-01-24 14:00:00,130.91,131.77,130.86,131.14,27893.0,130.91,131.77,130.86,131.14,27893.0
2022-01-24 14:05:00,131.22,131.48,131.06,131.06,8561.0,131.22,131.48,131.06,131.06,8561.0
2022-01-24 14:10:00,131.15,131.26,130.42,130.58,14002.0,131.15,131.26,130.42,130.58,14002.0
2022-01-24 14:15:00,130.49,130.52,130.0,130.21,17549.0,130.49,130.52,130.0,130.21,17549.0
2022-01-24 14:20:00,130.17,130.32,129.56,129.85,10308.0,130.17,130.32,129.56,129.85,10308.0
2022-01-24 14:25:00,129.65,129.8,129.25,129.25,14659.0,129.65,129.8,129.25,129.25,14659.0
2022-01-24 14:30:00,129.35,129.71,129.27,129.29,12491.0,129.35,129.71,129.27,129.29,12491.0
2022-01-24 14:35:00,129.29,129.34,128.8,128.92,9148.0,129.29,129.34,128.8,128.92,9148.0
2022-01-24 14:40:00,128.91,129.2,128.88,128.98,20346.0,128.91,129.2,128.88,128.98,20346.0
2022-01-24 14:45:00,129.03,129.19,128.64,129.14,14989.0,129.03,129.19,128.64,129.14,14989.0
2022-01-24 14:50:00,129.14,129.3,128.92,129.29,7614.0,129.14,129.3,128.92,129.29,7614.0
2022-01-24 14:55:00,129.21,129.71,129.11,129.68,7773.0,129.21,129.71,129.11,129.68,7773.0
2022-01-24 15:00:00,129.66,130.39,129.63,130.23,14083.0,129.66,130.39,129.63,130.23,14083.0
2022-01-24 15:05:00,130.16,130.16,129.85,130.05,3659.0,130.16,130.16,129.85,130.05,3659.0
2022-01-24 15:10:00,130.13,130.37,130.08,130.25,10321.0,130.13,130.37,130.08,130.25,10321.0
2022-01-24 15:15:00,130.31,130.6,129.86,129.99,12599.0,130.31,130.6,129.86,129.99,12599.0
2022-01-24 15:20:00,130.0,130.55,130.0,130.36,8640.0,130.0,130.55,130.0,130.36,8640.0
2022-01-24 15:25:00,130.35,130.73,130.1,130.51,8853.0,130.35,130.73,130.1,130.51,8853.0
2022-01-24 15:30:00,130.37,131.43,130.19,131.43,12984.0,130.37,131.43,130.19,131.43,12984.0
2022-01-24 15:35:00,131.39,131.67,131.21,131.67,13497.0,131.39,131.67,131.21,131.67,13497.0
2022-01-24 15:40:00,131.58,131.76,131.24,131.36,31135.0,131.58,131.76,131.24,131.36,31135.0
2022-01-24 15:45:00,131.35,131.87,131.35,131.82,17388.0,131.35,131.87,131.35,131.82,17388.0
2022-01-24 15:50:00,131.82,132.76,131.81,132.0,112775.0,131.82,132.76,131.81,132.0,112775.0
2022-01-24 15:55:00,132.01,132.4,131.75,132.16,195343.0,132.01,132.4,131.75,132.16,195343.0
2022-01-25 09:30:00,130.17,130.82,129.11,129.7,38353.0,130.17,130.82,129.11,129.7,38353.0
2022-01-25 09:35:00,129.7,130.55,129.7,129.91,10433.0,129.7,130.55,129.7,129.91,10433.0
2022-01-25 09:40:00,130.08,130.41,129.29,129.55,22361.0,130.08,130.41,129.29,129.55,22361.0
2022-01-25 09:45:00,129.47,129.63,129.2,129.37,15864.0,129.47,129.63,129.2,129.37,15864.0
2022-01-25 09:50:00,129.25,129.43,128.66,128.81,10335.0,129.25,129.43,128.66,128.81,10335.0
2022-01-25 09:55:00,128.84,130.18,128.82,129.79,39187.0,128.84,130.18,128.82,129.79,39187.0
2022-01-25 10:00:00,129.75,129.9,129.11,129.19,17653.0,129.75,129.9,129.11,129.19,17653.0
2022-01-25 10:05:00,129.2,129.25,128.67,128.97,8877.0,129.2,129.25,128.67,128.97,8877.0
2022-01-25 10:10:00,128.96,129.65,128.82,129.65,12140.0,128.96,129.65,128.82,129.65,12140.0
2022-01-25 10:15:00,129.57,129.59,129.18,129.44,6308.0,129.57,129.59,129.18,129.44,6308.0
2022-01-25 10:20:00,129.48,129.75,129.39,129.49,8785.0,129.48,129.75,129.39,129.49,8785.0
2022-01-25 10:25:00,129.46,130.43,129.46,130.31,15727.0,129.46,130.43,129.46,130.31,15727.0
2022-01-25 10:30:00,130.36,130.93,130.36,130.92,9258.0,130.36,130.93,130.36,130.92,9258.0
2022-01-25 10:35:00,130.9,131.01,130.15,130.28,65000.0,130.9,131.01,130.15,130.28,65000.0
2022-01-25 10:40:00,130.29,130.82,130.25,130.82,16150.0,130.29,130.82,130.25,130.82,16150.0
2022-01-25 10:45:00,130.92,131.0,130.67,130.88,21139.0,130.92,131.0,130.67,130.88,21139.0
2022-01-25 10:50:00,130.89,131.05,130.47,130.78,15707.0,130.89,131.05,130.47,130.78,15707.0
2022-01-25 10:55:00,130.79,130.97,130.16,130.3,10200.0,130.79,130.97,130.16,130.3,10200.0
2022-01-25 11:00:00,130.25,130.41,130.12,130.15,9209.0,130.25,130.41,130.12,130.15,9209.0
2022-01-25 11:05:00,130.25,130.33,129.97,130.03,10856.0,130.25,130.33,129.97,130.03,10856.0
2022-01-25 11:10:00,130.09,130.29,129.55,129.61,6513.0,130.09,130.29,129.55,129.61,6513.0
2022-01-25 11:15:00,129.65,130.23,129.61,130.18,3754.0,129.65,130.23,129.61,130.18,3754.0
2022-01-25 11:20:00,130.36,130.82,130.36,130.82,5299.0,130.36,130.82,130.36,130.82,5299.0
2022-01-25 11:25:00,130.86,131.03,130.44,130.59,10687.0,130.86,131.03,130.44,130.59,10687.0
2022-01-25 11:30:00,130.51,130.58,129.88,129.88,5704.0,130.51,130.58,129.88,129.88,5704.0
2022-01-25 11:35:00,129.8,130.0,129.61,130.0,19403.0,129.8,130.0,129.61,130.0,19403.0
2022-01-25 11:40:00,130.0,130.0,129.66,129.91,4958.0,130.0,130.0,129.66,129.91,4958.0
2022-01-25 11:45:00,129.94,130.19,129.93,129.99,3701.0,129.94,130.19,129.93,129.99,3701.0
2022-01-25 11:50:00,130.2,130.55,130.2,130.4,3614.0,130.2,130.55,130.2,130.4,3614.0
2022-01-25 11:55:00,130.4,130.4,129.64,129.64,2600.0,130.4,130.4,129.64,129.64,2600.0
2022-01-25 12:00:00,129.77,129.79,129.41,129.67,3310.0,129.77,129.79,129.41,129.67,3310.0
2022-01-25 12:05:00,129.84,130.14,129.84,130.01,2400.0,129.84,130.14,129.84,130.01,2400.0
2022-01-25 12:10:00,129.89,129.95,129.62,129.94,1842.0,129.89,129.95,129.62,129.94,1842.0
2022-01-25 12:15:00,129.9,130.14,129.59,129.99,5535.0,129.9,130.14,129.59,129.99,5535.0
2022-01-25 12:20:00,130.06,130.2,130.03,130.17,1974.0,130.06,130.2,130.03,130.17,1974.0
2022-01-25 12:25:00,130.21,130.54,130.14,130.48,3816.0,130.21,130.54,130.14,130.48,3816.0
2022-01-25 12:30:00,130.5,130.53,130.3,130.43,15588.0,130.5,130.53,130.3,130.43,15588.0
2022-01-25 12:35:00,130.49,130.56,130.4,130.44,5839.0,130.49,130.56,130.4,130.44,5839.0
2022-01-25 12:40:00,130.58,130.6,130.33,130.6,7418.0,130.58,130.6,130.33,130.6,7418.0
2022-01-25 12:45:00,130.6,130.64,130.36,130.37,6027.0,130.6,130.64,130.36,130.37,6027.0
2022-01-25 12:50:00,130.43,130.5,130.34,130.4,12222.0,130.43,130.5,130.34,130.4,12222.0
2022-01-25 12:55:00,130.32,130.55,130.31,130.55,3100.0,130.32,130.55,130.31,130.55,3100.0
2022-01-25 13:00:00,130.51,130.51,130.21,130.39,5460.0,130.51,130.51,130.21,130.39,5460.0
2022-01-25 13:05:00,130.4,130.42,130.08,130.25,10143.0,130.4,130.42,130.08,130.25,10143.0
2022-01-25 13:10:00,130.26,130.49,130.24,130.43,7051.0,130.26,130.49,130.24,130.43,7051.0
2022-01-25 13:15:00,130.41,130.54,130.33,130.43,8942.0,130.41,130.54,130.33,130.43,8942.0
2022-01-25 13:20:00,130.37,130.6,130.3,130.48,6198.0,130.37,130.6,130.3,130.48,6198.0
2022-01-25 13:25:00,130.49,131.08,130.42,131.08,21774.0,130.49,131.08,130.42,131.08,21774.0
2022-01-25 13:30:00,131.11,131.31,130.93,131.26,15142.0,131.11,131.31,130.93,131.26,15142.0
2022-01-25 13:35:00,131.25,131.3,130.95,130.96,19872.0,131.25,131.3,130.95,130.96,19872.0
2022-01-25 13:40:00,130.94,131.24,130.9,131.05,9066.0,130.94,131.24,130.9,131.05,9066.0
2022-01-25 13:45:00,131.1,131.35,130.95,131.3,3150.0,131.1,131.35,130.95,131.3,3150.0
2022-01-25 13:50:00,131.37,131.5,131.28,131.5,5868.0,131.37,131.5,131.28,131.5,5868.0
2022-01-25 13:55:00,131.52,131.56,131.32,131.53,4748.0,131.52,131.56,131.32,131.53,4748.0
2022-01-25 14:00:00,131.53,131.54,131.23,131.36,5273.0,131.53,131.54,131.23,131.36,5273.0
2022-01-25 14:05:00,131.32,131.38,131.12,131.3,4703.0,131.32,131.38,131.12,131.3,4703.0
2022-01-25 14:10:00,131.25,131.59,131.25,131.5,4212.0,131.25,131.59,131.25,131.5,4212.0
2022-01-25 14:15:00,131.5,131.6,131.39,131.53,4677.0,131.5,131.6,131.39,131.53,4677.0
2022-01-25 14:20:00,131.64,131.87,131.57,131.79,11315.0,131.64,131.87,131.57,131.79,11315.0
2022-01-25 14:25:00,131.71,131.88,131.62,131.85,7689.0,131.71,131.88,131.62,131.85,7689.0
2022-01-25 14:30:00,131.84,132.06,131.75,131.96,31867.0,131.84,132.06,131.75,131.96,31867.0
2022-01-25 14:35:00,131.99,132.0,131.78,131.92,25072.0,131.99,132.0,131.78,131.92,25072.0
2022-01-25 14:40:00,132.0,132.39,131.99,132.39,7552.0,132.0,132.39,131.99,132.39,7552.0
2022-01-25 14:45:00,132.36,132.47,132.24,132.29,13533.0,132.36,132.47,132.24,132.29,13533.0
2022-01-25 14:50:00,132.31,132.44,132.25,132.43,5803.0,132.31,132.44,132.25,132.43,5803.0
2022-01-25 14:55:00,132.4,132.75,132.39,132.67,12658.0,132.4,132.75,132.39,132.67,12658.0
2022-01-25 15:00:00,132.7,132.7,132.42,132.5,30340.0,132.7,132.7,132.42,132.5,30340.0
2022-01-25 15:05:00,132.5,132.67,132.42,132.48,66698.0,132.5,132.67,132.42,132.48,66698.0
2022-01-25 15:10:00,132.48,132.55,132.25,132.25,22288.0,132.48,132.55,132.25,132.25,22288.0
2022-01-25 15:15:00,132.26,132.41,132.13,132.3,20401.0,132.26,132.41,132.13,132.3,20401.0
2022-01-25 15:20:00,132.35,132.38,132.1,132.14,18764.0,132.35,132.38,132.1,132.14,18764.0
2022-01-25 15:25:00,132.11,132.15,131.75,131.83,26645.0,132.11,132.15,131.75,131.83,26645.0
2022-01-25 15:30:00,131.79,131.79,131.39,131.61,18761.0,131.79,131.79,131.39,131.61,18761.0
2022-01-25 15:35:00,131.65,132.04,131.53,131.88,18899.0,131.65,132.04,131.53,131.88,18899.0
2022-01-25 15:40:00,131.92,132.06,131.65,131.71,16253.0,131.92,132.06,131.65,131.71,16253.0
2022-01-25 15:45:00,131.73,131.9,131.56,131.67,34971.0,131.73,131.9,131.56,131.67,34971.0
2022-01-25 15:50:00,131.66,131.89,131.15,131.26,83823.0,131.66,131.89,131.15,131.26,83823.0
2022-01-25 15:55:00,131.31,131.7,131.29,131.35,171402.0,131.31,131.7,131.29,131.35,171402.0
2022-01-26 09:30:00,131.57,131.84,130.62,131.43,30011.0,131.57,131.84,130.62,131.43,30011.0
2022-01-26 09:35:00,131.23,131.24,129.95,129.95,9910.0,131.23,131.24,129.95,129.95,9910.0
2022-01-26 09:40:00,129.83,130.18,129.8,130.08,11160.0,129.83,130.18,129.8,130.08,11160.0
2022-01-26 09:45:00,130.15,130.88,130.07,130.88,15026.0,130.15,130.88,130.07,130.88,15026.0
2022-01-26 09:50:00,130.84,130.96,130.65,130.85,7351.0,130.84,130.96,130.65,130.85,7351.0
2022-01-26 09:55:00,130.77,130.8,130.4,130.79,39883.0,130.77,130.8,130.4,130.79,39883.0
2022-01-26 10:00:00,130.79,131.3,130.67,131.03,11825.0,130.79,131.3,130.67,131.03,11825.0
2022-01-26 10:05:00,130.96,131.15,130.81,131.09,10538.0,130.96,131.15,130.81,131.09,10538.0
2022-01-26 10:10:00,131.09,131.15,130.7,131.04,15015.0,131.09,131.15,130.7,131.04,15015.0
2022-01-26 10:15:00,130.95,131.1,130.83,131.09,11149.0,130.95,131.1,130.83,131.09,11149.0
2022-01-26 10:20:00,131.12,131.3,130.77,130.81,8330.0,131.12,131.3,130.77,130.81,8330.0
2022-01-26 10:25:00,130.64,131.11,130.26,130.33,15078.0,130.64,131.11,130.26,130.33,15078.0
2022-01-26 10:30:00,130.28,130.32,129.7,129.91,23044.0,130.28,130.32,129.7,129.91,23044.0
2022-01-26 10:35:00,129.96,129.96,129.24,129.38,13206.0,129.96,129.96,129.24,129.38,13206.0
2022-01-26 10:40:00,129.53,129.68,129.36,129.53,12517.0,129.53,129.68,129.36,129.53,12517.0
2022-01-26 10:45:00,129.51,129.51,128.98,129.11,18836.0,129.51,129.51,128.98,129.11,18836.0
2022-01-26 10:50:00,129.14,129.52,129.1,129.45,7212.0,129.14,129.52,129.1,129.45,7212.0
2022-01-26 10:55:00,129.51,129.91,129.47,129.49,6327.0,129.51,129.91,129.47,129.49,6327.0
2022-01-26 11:00:00,129.53,129.53,129.32,129.41,6000.0,129.53,129.53,129.32,129.41,6000.0
2022-01-26 11:05:00,129.47,129.82,129.47,129.72,5032.0,129.47,129.82,129.47,129.72,5032.0
2022-01-26 11:10:00,129.7,130.02,129.61,129.62,14598.0,129.7,130.02,129.61,129.62,14598.0
2022-01-26 11:15:00,129.58,129.7,129.43,129.47,7632.0,129.58,129.7,129.43,129.47,7632.0
2022-01-26 11:20:00,129.49,129.71,129.37,129.43,9023.0,129.49,129.71,129.37,129.43,9023.0
2022-01-26 11:25:00,129.43,129.69,129.41,129.5,7331.0,129.43,129.69,129.41,129.5,7331.0
2022-01-26 11:30:00,129.65,129.78,129.32,129.5,7532.0,129.65,129.78,129.32,129.5,7532.0
2022-01-26 11:35:00,129.5,129.5,129.14,129.3,4741.0,129.5,129.5,129.14,129.3,4741.0
2022-01-26 11:40:00,129.29,129.51,129.29,129.33,5826.0,129.29,129.51,129.29,129.33,5826.0
2022-01-26 11:45:00,129.33,129.41,129.05,129.09,7007.0,129.33,129.41,129.05,129.09,7007.0
2022-01-26 11:50:00,129.14,129.47,129.03,129.41,5710.0,129.14,129.47,129.03,129.41,5710.0
2022-01-26 11:55:00,129.47,129.6,129.32,129.52,5120.0,129.47,129.6,129.32,129.52,5120.0
2022-01-26 12:00:00,129.53,129.72,129.5,129.67,3867.0,129.53,129.72,129.5,129.67,3867.0
2022-01-26 12:05:00,129.74,130.03,129.48,130.03,66738.0,129.74,130.03,129.48,130.03,66738.0
2022-01-26 12:10:00,130.08,130.26,130.0,130.17,11591.0,130.08,130.26,130.0,130.17,11591.0
2022-01-26 12:15:00,130.03,130.33,130.03,130.12,4540.0,130.03,130.33,130.03,130.12,4540.0
2022-01-26 12:20:00,130.08,130.09,129.78,129.87,6954.0,130.08,130.09,129.78,129.87,6954.0
2022-01-26 12:25:00,129.87,129.93,129.77,129.92,1949.0,129.87,129.93,129.77,129.92,1949.0
2022-01-26 12:30:00,129.9,129.9,129.66,129.84,4009.0,129.9,129.9,129.66,129.84,4009.0
2022-01-26 12:35:00,129.85,130.09,129.62,130.09,52983.0,129.85,130.09,129.62,130.09,52983.0
2022-01-26 12:40:00,130.26,130.63,130.16,130.6,17547.0,130.26,130.63,130.16,130.6,17547.0
2022-01-26 12:45:00,130.6,130.61,130.22,130.44,10012.0,130.6,130.61,130.22,130.44,10012.0
2022-01-26 12:50:00,130.44,130.59,130.44,130.52,1555.0,130.44,130.59,130.44,130.52,1555.0
2022-01-26 12:55:00,130.65,130.65,130.49,130.6,1421.0,130.65,130.65,130.49,130.6,1421.0
2022-01-26 13:00:00,130.71,130.71,130.16,130.23,10006.0,130.71,130.71,130.16,130.23,10006.0
2022-01-26 13:05:00,130.2,130.35,130.17,130.2,16049.0,130.2,130.35,130.17,130.2,16049.0
2022-01-26 13:10:00,130.24,130.4,130.19,130.3,2109.0,130.24,130.4,130.19,130.3,2109.0
2022-01-26 13:15:00,130.27,130.38,130.27,130.37,1862.0,130.27,130.38,130.27,130.37,1862.0
2022-01-26 13:20:00,130.27,130.29,130.19,130.26,1300.0,130.27,130.29,130.19,130.26,1300.0
2022-01-26 13:25:00,130.3,130.47,130.29,130.4,1200.0,130.3,130.47,130.29,130.4,1200.0
2022-01-26 13:30:00,130.35,130.49,130.35,130.4,2169.0,130.35,130.49,130.35,130.4,2169.0
2022-01-26 13:35:00,130.47,130.47,130.32,130.45,2155.0,130.47,130.47,130.32,130.45,2155.0
2022-01-26 13:40:00,130.47,130.64,130.43,130.62,2180.0,130.47,130.64,130.43,130.62,2180.0
2022-01-26 13:45:00,130.57,130.64,130.54,130.64,2075.0,130.57,130.64,130.54,130.64,2075.0
2022-01-26 13:50:00,130.57,130.57,130.46,130.51,3064.0,130.57,130.57,130.46,130.51,3064.0
2022-01-26 13:55:00,130.58,130.59,130.36,130.39,3214.0,130.58,130.59,130.36,130.39,3214.0
2022-01-26 14:00:00,130.6,131.11,130.49,130.5,5907.0,130.6,131.11,130.49,130.5,5907.0
2022-01-26 14:05:00,130.66,130.92,130.47,130.56,5476.0,130.66,130.92,130.47,130.56,5476.0
2022-01-26 14:10:00,130.58,130.65,129.62,129.76,12119.0,130.58,130.65,129.62,129.76,12119.0
2022-01-26 14:15:00,129.67,129.9,129.47,129.71,8181.0,129.67,129.9,129.47,129.71,8181.0
2022-01-26 14:20:00,129.72,129.94,129.61,129.94,9849.0,129.72,129.94,129.61,129.94,9849.0
2022-01-26 14:25:00,129.89,130.44,129.89,130.28,6960.0,129.89,130.44,129.89,130.28,6960.0
2022-01-26 14:30:00,130.28,130.32,129.31,129.42,9489.0,130.28,130.32,129.31,129.42,9489.0
2022-01-26 14:35:00,129.43,130.41,129.36,130.32,11719.0,129.43,130.41,129.36,130.32,11719.0
2022-01-26 14:40:00,130.39,130.4,129.26,129.32,15759.0,130.39,130.4,129.26,129.32,15759.0
2022-01-26 14:45:00,129.27,129.29,128.66,128.75,24128.0,129.27,129.29,128.66,128.75,24128.0
2022-01-26 14:50:00,128.72,129.29,128.71,128.96,13705.0,128.72,129.29,128.71,128.96,13705.0
2022-01-26 14:55:00,128.9,129.08,128.64,128.89,11137.0,128.9,129.08,128.64,128.89,11137.0
2022-01-26 15:00:00,128.76,128.76,127.97,128.16,12026.0,128.76,128.76,127.97,128.16,12026.0
2022-01-26 15:05:00,128.09,128.1,127.42,127.42,22858.0,128.09,128.1,127.42,127.42,22858.0
2022-01-26 15:10:00,127.51,127.93,127.28,127.43,16455.0,127.51,127.93,127.28,127.43,16455.0
2022-01-26 15:15:00,127.41,127.62,127.17,127.19,19880.0,127.41,127.62,127.17,127.19,19880.0
2022-01-26 15:20:00,127.13,127.34,126.82,127.09,12451.0,127.13,127.34,126.82,127.09,12451.0
2022-01-26 15:25:00,127.1,127.85,126.92,127.66,15434.0,127.1,127.85,126.92,127.66,15434.0
2022-01-26 15:30:00,127.81,128.25,127.67,127.84,48676.0,127.81,128.25,127.67,127.84,48676.0
2022-01-26 15:35:00,127.8,127.96,127.51,127.8,20252.0,127.8,127.96,127.51,127.8,20252.0
2022-01-26 15:40:00,127.72,128.07,127.57,127.69,24276.0,127.72,128.07,127.57,127.69,24276.0
2022-01-26 15:45:00,127.6,128.27,127.52,127.7,50757.0,127.6,128.27,127.52,127.7,50757.0
2022-01-26 15:50:00,127.82,128.15,127.42,127.76,96201.0,127.82,128.15,127.42,127.76,96201.0
2022-01-26 15:55:00,127.6,127.84,127.11,127.57,136962.0,127.6,127.84,127.11,127.57,136962.0
2022-01-27 09:30:00,129.28,129.88,129.0,129.68,26910.0,129.28,129.88,129.0,129.68,26910.0
2022-01-27 09:35:00,129.66,129.93,129.42,129.55,6807.0,129.66,129.93,129.42,129.55,6807.0
2022-01-27 09:40:00,129.47,129.94,129.34,129.72,1500.0,129.47,129.94,129.34,129.72,1500.0
2022-01-27 09:45:00,129.95,130.84,129.94,130.73,8104.0,129.95,130.84,129.94,130.73,8104.0
2022-01-27 09:50:00,130.57,130.69,130.06,130.17,4182.0,130.57,130.69,130.06,130.17,4182.0
2022-01-27 09:55:00,130.16,130.17,129.64,130.16,4902.0,130.16,130.17,129.64,130.16,4902.0
2022-01-27 10:00:00,130.1,130.45,129.64,130.45,4272.0,130.1,130.45,129.64,130.45,4272.0
2022-01-27 10:05:00,130.44,130.51,130.18,130.27,7581.0,130.44,130.51,130.18,130.27,7581.0
2022-01-27 10:10:00,130.21,130.36,129.88,130.25,4445.0,130.21,130.36,129.88,130.25,4445.0
2022-01-27 10:15:00,130.28,130.34,129.92,129.92,4889.0,130.28,130.34,129.92,129.92,4889.0
2022-01-27 10:20:00,130.0,130.45,129.86,129.98,8964.0,130.0,130.45,129.86,129.98,8964.0
2022-01-27 10:25:00,130.04,130.12,129.31,129.31,7625.0,130.04,130.12,129.31,129.31,7625.0
2022-01-27 10:30:00,129.5,129.5,129.07,129.39,6079.0,129.5,129.5,129.07,129.39,6079.0
2022-01-27 10:35:00,129.33,129.66,128.85,129.0,13038.0,129.33,129.66,128.85,129.0,13038.0
2022-01-27 10:40:00,129.08,129.71,128.94,129.66,43839.0,129.08,129.71,128.94,129.66,43839.0
2022-01-27 10:45:00,129.65,129.65,128.77,128.93,15217.0,129.65,129.65,128.77,128.93,15217.0
2022-01-27 10:50:00,128.92,129.3,128.9,129.24,8621.0,128.92,129.3,128.9,129.24,8621.0
2022-01-27 10:55:00,129.3,129.89,129.0,129.81,29585.0,129.3,129.89,129.0,129.81,29585.0
2022-01-27 11:00:00,129.87,130.53,129.87,130.53,7055.0,129.87,130.53,129.87,130.53,7055.0
2022-01-27 11:05:00,130.52,130.54,129.98,129.99,7217.0,130.52,130.54,129.98,129.99,7217.0
2022-01-27 11:10:00,130.06,130.36,130.06,130.34,2327.0,130.06,130.36,130.06,130.34,2327.0
2022-01-27 11:15:00,130.2,130.22,129.73,129.96,5293.0,130.2,130.22,129.73,129.96,5293.0
2022-01-27 11:20:00,129.9,130.14,129.85,130.03,1500.0,129.9,130.14,129.85,130.03,1500.0
2022-01-27 11:25:00,129.92,130.04,129.69,130.04,5848.0,129.92,130.04,129.69,130.04,5848.0
2022-01-27 11:30:00,130.0,130.59,129.93,130.49,4364.0,130.0,130.59,129.93,130.49,4364.0
2022-01-27 11:35:00,130.54,130.73,130.42,130.44,7100.0,130.54,130.73,130.42,130.44,7100.0
2022-01-27 11:40:00,130.49,130.83,130.39,130.45,9989.0,130.49,130.83,130.39,130.45,9989.0
2022-01-27 11:45:00,130.4,130.72,130.4,130.5,7195.0,130.4,130.72,130.4,130.5,7195.0
2022-01-27 11:50:00,130.52,130.72,130.32,130.62,4492.0,130.52,130.72,130.32,130.62,4492.0
2022-01-27 11:55:00,130.66,130.7,130.38,130.55,3925.0,130.66,130.7,130.38,130.55,3925.0
2022-01-27 12:00:00,130.52,130.52,130.23,130.36,4878.0,130.52,130.52,130.23,130.36,4878.0
2022-01-27 12:05:00,130.24,130.25,129.93,129.96,5036.0,130.24,130.25,129.93,129.96,5036.0
2022-01-27 12:10:00,130.01,130.03,129.8,129.94,8949.0,130.01,130.03,129.8,129.94,8949.0
2022-01-27 12:15:00,129.9,129.96,129.51,129.78,18032.0,129.9,129.96,129.51,129.78,18032.0
2022-01-27 12:20:00,129.79,129.79,129.57,129.61,3123.0,129.79,129.79,129.57,129.61,3123.0
2022-01-27 12:25:00,129.62,129.7,129.4,129.55,3640.0,129.62,129.7,129.4,129.55,3640.0
2022-01-27 12:30:00,129.49,129.49,129.18,129.18,3869.0,129.49,129.49,129.18,129.18,3869.0
2022-01-27 12:35:00,129.28,129.28,129.02,129.27,5065.0,129.28,129.28,129.02,129.27,5065.0
2022-01-27 12:40:00,129.31,129.48,129.26,129.46,3457.0,129.31,129.48,129.26,129.46,3457.0
2022-01-27 12:45:00,129.36,129.4,128.91,128.99,3235.0,129.36,129.4,128.91,128.99,3235.0
2022-01-27 12:50:00,129.17,129.29,129.1,129.28,3513.0,129.17,129.29,129.1,129.28,3513.0
2022-01-27 12:55:00,129.34,129.69,129.34,129.59,4541.0,129.34,129.69,129.34,129.59,4541.0
2022-01-27 13:00:00,129.55,129.62,129.22,129.24,7125.0,129.55,129.62,129.22,129.24,7125.0
2022-01-27 13:05:00,129.08,129.2,128.8,129.12,6063.0,129.08,129.2,128.8,129.12,6063.0
2022-01-27 13:10:00,129.08,129.08,128.86,129.03,1721.0,129.08,129.08,128.86,129.03,1721.0
2022-01-27 13:15:00,129.08,129.33,128.83,128.88,14040.0,129.08,129.33,128.83,128.88,14040.0
2022-01-27 13:20:00,128.81,128.82,128.43,128.43,5109.0,128.81,128.82,128.43,128.43,5109.0
2022-01-27 13:25:00,128.44,128.67,128.4,128.46,2709.0,128.44,128.67,128.4,128.46,2709.0
2022-01-27 13:30:00,128.54,128.72,128.5,128.62,4517.0,128.54,128.72,128.5,128.62,4517.0
2022-01-27 13:35:00,128.8,128.88,128.63,128.65,4605.0,128.8,128.88,128.63,128.65,4605.0
2022-01-27 13:40:00,128.53,128.78,128.45,128.6,4084.0,128.53,128.78,128.45,128.6,4084.0
2022-01-27 13:45:00,128.6,128.95,128.46,128.95,11410.0,128.6,128.95,128.46,128.95,11410.0
2022-01-27 13:50:00,128.93,128.93,128.69,128.78,12745.0,128.93,128.93,128.69,128.78,12745.0
2022-01-27 13:55:00,128.8,129.17,128.71,129.06,4015.0,128.8,129.17,128.71,129.06,4015.0
2022-01-27 14:00:00,129.01,129.49,128.99,129.37,4515.0,129.01,129.49,128.99,129.37,4515.0
2022-01-27 14:05:00,129.49,129.52,129.07,129.23,3159.0,129.49,129.52,129.07,129.23,3159.0
2022-01-27 14:10:00,129.16,129.32,129.04,129.04,2364.0,129.16,129.32,129.04,129.04,2364.0
2022-01-27 14:15:00,129.02,129.08,128.83,128.91,5406.0,129.02,129.08,128.83,128.91,5406.0
2022-01-27 14:20:00,128.84,128.89,128.71,128.77,10831.0,128.84,128.89,128.71,128.77,10831.0
2022-01-27 14:25:00,128.75,128.84,128.69,128.75,16183.0,128.75,128.84,128.69,128.75,16183.0
2022-01-27 14:30:00,128.75,128.88,128.1,128.15,34293.0,128.75,128.88,128.1,128.15,34293.0
2022-01-27 14:35:00,128.23,128.4,128.23,128.23,4493.0,128.23,128.4,128.23,128.23,4493.0
2022-01-27 14:40:00,128.42,128.75,128.42,128.63,9422.0,128.42,128.75,128.42,128.63,9422.0
2022-01-27 14:45:00,128.66,128.84,128.49,128.52,3600.0,128.66,128.84,128.49,128.52,3600.0
2022-01-27 14:50:00,128.47,128.54,128.02,128.04,7443.0,128.47,128.54,128.02,128.04,7443.0
2022-01-27 14:55:00,128.02,128.39,127.89,128.34,4332.0,128.02,128.39,127.89,128.34,4332.0
2022-01-27 15:00:00,128.34,128.73,128.23,128.28,16204.0,128.34,128.73,128.23,128.28,16204.0
2022-01-27 15:05:00,128.27,128.56,128.13,128.13,4788.0,128.27,128.56,128.13,128.13,4788.0
2022-01-27 15:10:00,128.16,128.17,127.91,127.93,8948.0,128.16,128.17,127.91,127.93,8948.0
2022-01-27 15:15:00,127.93,128.0,127.69,127.89,22820.0,127.93,128.0,127.69,127.89,22820.0
2022-01-27 15:20:00,127.89,128.04,127.7,128.02,18101.0,127.89,128.04,127.7,128.02,18101.0
2022-01-27 15:25:00,128.07,128.36,128.02,128.34,10233.0,128.07,128.36,128.02,128.34,10233.0
2022-01-27 15:30:00,128.36,128.56,128.23,128.24,13609.0,128.36,128.56,128.23,128.24,13609.0
2022-01-27 15:35:00,128.28,128.37,128.07,128.07,10752.0,128.28,128.37,128.07,128.07,10752.0
2022-01-27 15:40:00,128.15,128.78,128.0,128.64,15331.0,128.15,128.78,128.0,128.64,15331.0
2022-01-27 15:45:00,128.68,128.99,128.37,128.56,21684.0,128.68,128.99,128.37,128.56,21684.0
2022-01-27 15:50:00,128.5,128.72,128.41,128.51,27548.0,128.5,128.72,128.41,128.51,27548.0
2022-01-27 15:55:00,128.47,128.62,128.24,128.33,49493.0,128.47,128.62,128.24,128.33,49493.0
2022-01-28 09:30:00,127.85,127.85,126.22,126.23,32560.0,127.85,127.85,126.22,126.23,32560.0
2022-01-28 09:35:00,126.22,126.26,125.77,126.26,8648.0,126.22,126.26,125.77,126.26,8648.0
2022-01-28 09:40:00,126.31,126.47,126.21,126.31,144127.0,126.31,126.47,126.21,126.31,144127.0
2022-01-28 09:45:00,126.33,126.58,125.99,126.5,13334.0,126.33,126.58,125.99,126.5,13334.0
2022-01-28 09:50:00,126.44,126.89,126.01,126.43,17441.0,126.44,126.89,126.01,126.43,17441.0
2022-01-28 09:55:00,126.39,126.66,126.28,126.38,7249.0,126.39,126.66,126.28,126.38,7249.0
2022-01-28 10:00:00,126.48,126.58,126.32,126.51,7330.0,126.48,126.58,126.32,126.51,7330.0
2022-01-28 10:05:00,126.54,126.54,126.11,126.33,6303.0,126.54,126.54,126.11,126.33,6303.0
2022-01-28 10:10:00,126.34,126.54,126.06,126.13,7734.0,126.34,126.54,126.06,126.13,7734.0
2022-01-28 10:15:00,126.07,126.87,126.07,126.87,5352.0,126.07,126.87,126.07,126.87,5352.0
2022-01-28 10:20:00,126.87,127.0,126.73,126.81,13178.0,126.87,127.0,126.73,126.81,13178.0
2022-01-28 10:25:00,126.9,126.97,126.0,126.17,11241.0,126.9,126.97,126.0,126.17,11241.0
2022-01-28 10:30:00,126.22,126.54,126.21,126.53,9010.0,126.22,126.54,126.21,126.53,9010.0
2022-01-28 10:35:00,126.59,126.7,126.35,126.51,4674.0,126.59,126.7,126.35,126.51,4674.0
2022-01-28 10:40:00,126.46,126.49,126.09,126.19,3898.0,126.46,126.49,126.09,126.19,3898.0
2022-01-28 10:45:00,126.21,126.98,126.08,126.98,3581.0,126.21,126.98,126.08,126.98,3581.0
2022-01-28 10:50:00,127.01,127.27,126.73,127.27,7027.0,127.01,127.27,126.73,127.27,7027.0
2022-01-28 10:55:00,127.13,127.52,127.13,127.52,7181.0,127.13,127.52,127.13,127.52,7181.0
2022-01-28 11:00:00,127.66,127.73,127.13,127.13,5715.0,127.66,127.73,127.13,127.13,5715.0
2022-01-28 11:05:00,127.14,127.35,127.13,127.29,4950.0,127.14,127.35,127.13,127.29,4950.0
2022-01-28 11:10:00,127.31,127.63,127.31,127.54,4143.0,127.31,127.63,127.31,127.54,4143.0
2022-01-28 11:15:00,127.54,127.84,127.54,127.84,9620.0,127.54,127.84,127.54,127.84,9620.0
2022-01-28 11:20:00,127.76,127.93,127.39,127.42,10816.0,127.76,127.93,127.39,127.42,10816.0
2022-01-28 11:25:00,127.4,128.01,127.4,127.69,7057.0,127.4,128.01,127.4,127.69,7057.0
2022-01-28 11:30:00,127.72,127.8,127.4,127.56,4761.0,127.72,127.8,127.4,127.56,4761.0
2022-01-28 11:35:00,127.56,127.93,127.42,127.8,9951.0,127.56,127.93,127.42,127.8,9951.0
2022-01-28 11:40:00,127.75,127.75,127.55,127.64,3226.0,127.75,127.75,127.55,127.64,3226.0
2022-01-28 11:45:00,127.7,127.87,127.53,127.53,4420.0,127.7,127.87,127.53,127.53,4420.0
2022-01-28 11:50:00,127.55,127.64,127.33,127.62,5320.0,127.55,127.64,127.33,127.62,5320.0
2022-01-28 11:55:00,127.62,128.15,127.57,127.83,5185.0,127.62,128.15,127.57,127.83,5185.0
2022-01-28 12:00:00,127.83,128.12,127.83,128.11,4244.0,127.83,128.12,127.83,128.11,4244.0
2022-01-28 12:05:00,128.13,128.19,127.9,128.03,6112.0,128.13,128.19,127.9,128.03,6112.0
2022-01-28 12:10:00,128.06,128.08,127.72,127.97,7384.0,128.06,128.08,127.72,127.97,7384.0
2022-01-28 12:15:00,127.98,128.12,127.83,128.12,3969.0,127.98,128.12,127.83,128.12,3969.0
2022-01-28 12:20:00,128.12,128.12,127.45,127.45,3092.0,128.12,128.12,127.45,127.45,3092.0
2022-01-28 12:25:00,127.37,127.55,127.26,127.51,4747.0,127.37,127.55,127.26,127.51,4747.0
2022-01-28 12:30:00,127.42,127.61,127.42,127.61,1824.0,127.42,127.61,127.42,127.61,1824.0
2022-01-28 12:35:00,127.63,127.72,127.5,127.63,4214.0,127.63,127.72,127.5,127.63,4214.0
2022-01-28 12:40:00,127.48,127.62,127.48,127.61,3760.0,127.48,127.62,127.48,127.61,3760.0
2022-01-28 12:45:00,127.52,127.58,127.3,127.42,7144.0,127.52,127.58,127.3,127.42,7144.0
2022-01-28 12:50:00,127.48,127.49,127.24,127.29,4946.0,127.48,127.49,127.24,127.29,4946.0
2022-01-28 12:55:00,127.22,127.42,127.19,127.27,3850.0,127.22,127.42,127.19,127.27,3850.0
2022-01-28 13:00:00,127.22,127.55,127.21,127.52,4848.0,127.22,127.55,127.21,127.52,4848.0
2022-01-28 13:05:00,127.44,127.79,127.39,127.79,3100.0,127.44,127.79,127.39,127.79,3100.0
2022-01-28 13:10:00,127.71,127.78,127.62,127.67,3879.0,127.71,127.78,127.62,127.67,3879.0
2022-01-28 13:15:00,127.68,127.71,127.54,127.54,2500.0,127.68,127.71,127.54,127.54,2500.0
2022-01-28 13:20:00,127.47,127.52,127.24,127.4,6990.0,127.47,127.52,127.24,127.4,6990.0
2022-01-28 13:25:00,127.45,127.51,127.27,127.39,3350.0,127.45,127.51,127.27,127.39,3350.0
2022-01-28 13:30:00,127.48,127.78,127.43,127.77,2095.0,127.48,127.78,127.43,127.77,2095.0
2022-01-28 13:35:00,127.79,127.9,127.39,127.61,13633.0,127.79,127.9,127.39,127.61,13633.0
2022-01-28 13:40:00,127.52,127.75,127.47,127.65,7961.0,127.52,127.75,127.47,127.65,7961.0
2022-01-28 13:45:00,127.64,127.78,127.27,127.51,10473.0,127.64,127.78,127.27,127.51,10473.0
2022-01-28 13:50:00,127.48,127.75,127.48,127.67,3375.0,127.48,127.75,127.48,127.67,3375.0
2022-01-28 13:55:00,127.51,127.86,127.51,127.76,8068.0,127.51,127.86,127.51,127.76,8068.0
2022-01-28 14:00:00,127.82,128.11,127.76,127.77,6027.0,127.82,128.11,127.76,127.77,6027.0
2022-01-28 14:05:00,127.68,127.74,127.53,127.57,3500.0,127.68,127.74,127.53,127.57,3500.0
2022-01-28 14:10:00,127.56,127.56,127.21,127.22,6651.0,127.56,127.56,127.21,127.22,6651.0
2022-01-28 14:15:00,127.16,127.21,126.98,127.12,5264.0,127.16,127.21,126.98,127.12,5264.0
2022-01-28 14:20:00,127.15,127.16,126.91,126.91,17451.0,127.15,127.16,126.91,126.91,17451.0
2022-01-28 14:25:00,126.94,127.03,126.79,126.83,5055.0,126.94,127.03,126.79,126.83,5055.0
2022-01-28 14:30:00,126.78,126.97,126.69,126.73,4881.0,126.78,126.97,126.69,126.73,4881.0
2022-01-28 14:35:00,126.69,126.87,126.63,126.86,9852.0,126.69,126.87,126.63,126.86,9852.0
2022-01-28 14:40:00,127.13,127.17,126.95,127.1,3372.0,127.13,127.17,126.95,127.1,3372.0
2022-01-28 14:45:00,127.14,127.32,126.96,127.32,7678.0,127.14,127.32,126.96,127.32,7678.0
2022-01-28 14:50:00,127.29,127.4,127.06,127.08,12660.0,127.29,127.4,127.06,127.08,12660.0
2022-01-28 14:55:00,127.3,127.66,127.3,127.61,5116.0,127.3,127.66,127.3,127.61,5116.0
2022-01-28 15:00:00,127.62,127.8,127.52,127.79,5238.0,127.62,127.8,127.52,127.79,5238.0
2022-01-28 15:05:00,127.78,127.78,127.55,127.76,4799.0,127.78,127.78,127.55,127.76,4799.0
2022-01-28 15:10:00,127.72,127.73,127.49,127.66,9927.0,127.72,127.73,127.49,127.66,9927.0
2022-01-28 15:15:00,127.76,127.89,127.7,127.82,5593.0,127.76,127.89,127.7,127.82,5593.0
2022-01-28 15:20:00,127.77,128.07,127.72,127.95,7401.0,127.77,128.07,127.72,127.95,7401.0
2022-01-28 15:25:00,127.96,127.99,127.65,127.87,8876.0,127.96,127.99,127.65,127.87,8876.0
2022-01-28 15:30:00,127.79,128.12,127.48,127.96,11556.0,127.79,128.12,127.48,127.96,11556.0
2022-01-28 15:35:00,127.95,128.05,127.86,127.94,8274.0,127.95,128.05,127.86,127.94,8274.0
2022-01-28 15:40:00,127.94,128.1,127.92,128.03,15766.0,127.94,128.1,127.92,128.03,15766.0
2022-01-28 15:45:00,128.03,128.4,127.98,128.38,27872.0,128.03,128.4,127.98,128.38,27872.0
2022-01-28 15:50:00,128.52,128.69,128.25,128.35,65173.0,128.52,128.69,128.25,128.35,65173.0
2022-01-28 15:55:00,128.35,128.66,128.23,128.48,101550.0,128.35,128.66,128.23,128.48,101550.0
2022-01-31 09:30:00,128.21,129.45,128.0,129.12,62536.0,128.21,129.45,128.0,129.12,62536.0
2022-01-31 09:35:00,129.09,129.55,128.99,129.44,11896.0,129.09,129.55,128.99,129.44,11896.0
2022-01-31 09:40:00,129.38,129.7,128.59,128.63,15981.0,129.38,129.7,128.59,128.63,15981.0
2022-01-31 09:45:00,128.63,129.17,128.63,129.06,23661.0,128.63,129.17,128.63,129.06,23661.0
2022-01-31 09:50:00,129.0,129.36,128.96,129.29,7876.0,129.0,129.36,128.96,129.29,7876.0
2022-01-31 09:55:00,129.32,129.52,129.21,129.48,9930.0,129.32,129.52,129.21,129.48,9930.0
2022-01-31 10:00:00,129.5,129.92,129.44,129.58,20330.0,129.5,129.92,129.44,129.58,20330.0
2022-01-31 10:05:00,129.63,130.17,129.61,130.12,14782.0,129.63,130.17,129.61,130.12,14782.0
2022-01-31 10:10:00,130.12,130.17,129.72,129.99,15862.0,130.12,130.17,129.72,129.99,15862.0
2022-01-31 10:15:00,129.97,130.24,129.87,130.04,25028.0,129.97,130.24,129.87,130.04,25028.0
2022-01-31 10:20:00,130.0,130.46,129.99,130.33,17535.0,130.0,130.46,129.99,130.33,17535.0
2022-01-31 10:25:00,130.34,130.35,130.15,130.17,21211.0,130.34,130.35,130.15,130.17,21211.0
2022-01-31 10:30:00,130.2,130.39,130.13,130.23,32646.0,130.2,130.39,130.13,130.23,32646.0
2022-01-31 10:35:00,130.28,130.28,129.66,129.81,20365.0,130.28,130.28,129.66,129.81,20365.0
2022-01-31 10:40:00,129.8,129.83,129.57,129.82,10903.0,129.8,129.83,129.57,129.82,10903.0
2022-01-31 10:45:00,129.82,129.88,129.53,129.75,9820.0,129.82,129.88,129.53,129.75,9820.0
2022-01-31 10:50:00,129.78,130.02,129.72,130.02,10254.0,129.78,130.02,129.72,130.02,10254.0
2022-01-31 10:55:00,130.02,130.02,129.27,129.51,11350.0,130.02,130.02,129.27,129.51,11350.0
2022-01-31 11:00:00,129.54,130.2,129.54,129.97,12253.0,129.54,130.2,129.54,129.97,12253.0
2022-01-31 11:05:00,129.99,130.02,129.73,129.73,10552.0,129.99,130.02,129.73,129.73,10552.0
2022-01-31 11:10:00,129.64,129.7,129.3,129.7,6899.0,129.64,129.7,129.3,129.7,6899.0
2022-01-31 11:15:00,129.74,129.83,129.56,129.78,10637.0,129.74,129.83,129.56,129.78,10637.0
2022-01-31 11:20:00,129.87,129.98,129.65,129.89,6822.0,129.87,129.98,129.65,129.89,6822.0
2022-01-31 11:25:00,129.88,129.94,129.64,129.64,7581.0,129.88,129.94,129.64,129.64,7581.0
2022-01-31 11:30:00,129.74,129.98,129.45,129.89,14260.0,129.74,129.98,129.45,129.89,14260.0
2022-01-31 11:35:00,129.89,130.06,129.76,129.76,15006.0,129.89,130.06,129.76,129.76,15006.0
2022-01-31 11:40:00,129.82,129.82,129.51,129.76,9241.0,129.82,129.82,129.51,129.76,9241.0
2022-01-31 11:45:00,129.75,129.98,129.49,129.98,12694.0,129.75,129.98,129.49,129.98,12694.0
2022-01-31 11:50:00,129.99,130.3,129.95,130.22,14686.0,129.99,130.3,129.95,130.22,14686.0
2022-01-31 11:55:00,130.22,130.49,130.22,130.49,21187.0,130.22,130.49,130.22,130.49,21187.0
2022-01-31 12:00:00,130.45,130.54,130.33,130.39,12968.0,130.45,130.54,130.33,130.39,12968.0
2022-01-31 12:05:00,130.4,130.74,130.35,130.65,10219.0,130.4,130.74,130.35,130.65,10219.0
2022-01-31 12:10:00,130.68,130.8,130.52,130.79,11525.0,130.68,130.8,130.52,130.79,11525.0
2022-01-31 12:15:00,130.85,131.07,130.56,131.05,17267.0,130.85,131.07,130.56,131.05,17267.0
2022-01-31 12:20:00,131.07,131.25,130.69,130.69,17000.0,131.07,131.25,130.69,130.69,17000.0
2022-01-31 12:25:00,130.63,130.79,130.51,130.52,4062.0,130.63,130.79,130.51,130.52,4062.0
2022-01-31 12:30:00,130.52,130.59,130.42,130.43,4064.0,130.52,130.59,130.42,130.43,4064.0
2022-01-31 12:35:00,130.32,130.57,130.28,130.56,10902.0,130.32,130.57,130.28,130.56,10902.0
2022-01-31 12:40:00,130.56,130.57,130.31,130.46,3400.0,130.56,130.57,130.31,130.46,3400.0
2022-01-31 12:45:00,130.49,130.6,130.41,130.44,7889.0,130.49,130.6,130.41,130.44,7889.0
2022-01-31 12:50:00,130.4,130.6,130.38,130.57,7900.0,130.4,130.6,130.38,130.57,7900.0
2022-01-31 12:55:00,130.54,130.58,130.39,130.42,8376.0,130.54,130.58,130.39,130.42,8376.0
2022-01-31 13:00:00,130.37,130.38,130.24,130.3,8030.0,130.37,130.38,130.24,130.3,8030.0
2022-01-31 13:05:00,130.3,130.37,130.2,130.29,3697.0,130.3,130.37,130.2,130.29,3697.0
2022-01-31 13:10:00,130.3,130.38,130.24,130.38,4754.0,130.3,130.38,130.24,130.38,4754.0
2022-01-31 13:15:00,130.47,130.55,130.3,130.44,5617.0,130.47,130.55,130.3,130.44,5617.0
2022-01-31 13:20:00,130.46,130.62,130.45,130.56,4695.0,130.46,130.62,130.45,130.56,4695.0
2022-01-31 13:25:00,130.58,130.63,130.41,130.41,3724.0,130.58,130.63,130.41,130.41,3724.0
2022-01-31 13:30:00,130.38,130.4,130.31,130.32,5555.0,130.38,130.4,130.31,130.32,5555.0
2022-01-31 13:35:00,130.23,130.61,130.19,130.51,6464.0,130.23,130.61,130.19,130.51,6464.0
2022-01-31 13:40:00,130.45,130.54,130.16,130.16,19213.0,130.45,130.54,130.16,130.16,19213.0
2022-01-31 13:45:00,130.17,130.36,130.16,130.16,9348.0,130.17,130.36,130.16,130.16,9348.0
2022-01-31 13:50:00,130.22,130.23,129.77,130.05,13113.0,130.22,130.23,129.77,130.05,13113.0
2022-01-31 13:55:00,130.09,130.09,129.91,130.05,2514.0,130.09,130.09,129.91,130.05,2514.0
2022-01-31 14:00:00,130.16,130.3,130.16,130.3,1704.0,130.16,130.3,130.16,130.3,1704.0
2022-01-31 14:05:00,130.31,130.5,130.29,130.41,3031.0,130.31,130.5,130.29,130.41,3031.0
2022-01-31 14:10:00,130.39,130.57,130.34,130.34,10343.0,130.39,130.57,130.34,130.34,10343.0
2022-01-31 14:15:00,130.28,130.37,130.28,130.3,2385.0,130.28,130.37,130.28,130.3,2385.0
2022-01-31 14:20:00,130.36,130.4,130.22,130.37,2936.0,130.36,130.4,130.22,130.37,2936.0
2022-01-31 14:25:00,130.33,130.54,130.28,130.54,6312.0,130.33,130.54,130.28,130.54,6312.0
2022-01-31 14:30:00,130.48,130.62,130.39,130.62,5694.0,130.48,130.62,130.39,130.62,5694.0
2022-01-31 14:35:00,130.66,130.76,130.56,130.74,10159.0,130.66,130.76,130.56,130.74,10159.0
2022-01-31 14:40:00,130.71,130.8,130.63,130.72,9587.0,130.71,130.8,130.63,130.72,9587.0
2022-01-31 14:45:00,130.75,130.75,130.54,130.59,9145.0,130.75,130.75,130.54,130.59,9145.0
2022-01-31 14:50:00,130.6,130.6,130.33,130.34,6694.0,130.6,130.6,130.33,130.34,6694.0
2022-01-31 14:55:00,130.33,130.53,130.33,130.42,9677.0,130.33,130.53,130.33,130.42,9677.0
2022-01-31 15:00:00,130.42,130.45,130.34,130.38,12357.0,130.42,130.45,130.34,130.38,12357.0
2022-01-31 15:05:00,130.41,130.41,129.7,129.7,28845.0,130.41,130.41,129.7,129.7,28845.0
2022-01-31 15:10:00,129.74,129.78,129.34,129.52,15543.0,129.74,129.78,129.34,129.52,15543.0
2022-01-31 15:15:00,129.6,129.8,129.52,129.8,9169.0,129.6,129.8,129.52,129.8,9169.0
2022-01-31 15:20:00,129.82,130.16,129.78,130.13,6598.0,129.82,130.16,129.78,130.13,6598.0
2022-01-31 15:25:00,130.18,130.19,129.99,129.99,10742.0,130.18,130.19,129.99,129.99,10742.0
2022-01-31 15:30:00,129.99,130.33,129.85,130.32,15415.0,129.99,130.33,129.85,130.32,15415.0
2022-01-31 15:35:00,130.33,130.48,130.27,130.4,9526.0,130.33,130.48,130.27,130.4,9526.0
2022-01-31 15:40:00,130.36,130.48,130.23,130.28,26395.0,130.36,130.48,130.23,130.28,26395.0
2022-01-31 15:45:00,130.3,130.63,130.29,130.61,23471.0,130.3,130.63,130.29,130.61,23471.0
2022-01-31 15:50:00,130.59,130.97,130.37,130.91,51641.0,130.59,130.97,130.37,130.91,51641.0
2022-01-31 15:55:00,130.89,131.32,130.85,131.19,134931.0,130.89,131.32,130.85,131.19,134931.0
2022-02-01 09:30:00,130.91,132.5,130.73,132.48,42739.0,130.91,132.5,130.73,132.48,42739.0
2022-02-01 09:35:00,132.43,132.5,131.89,132.09,12370.0,132.43,132.5,131.89,132.09,12370.0
2022-02-01 09:40:00,132.08,132.61,132.08,132.31,16366.0,132.08,132.61,132.08,132.31,16366.0
2022-02-01 09:45:00,132.24,132.24,131.27,131.62,9722.0,132.24,132.24,131.27,131.62,9722.0
2022-02-01 09:50:00,131.6,131.91,131.24,131.25,4879.0,131.6,131.91,131.24,131.25,4879.0
2022-02-01 09:55:00,131.31,131.51,131.2,131.2,6953.0,131.31,131.51,131.2,131.2,6953.0
2022-02-01 10:00:00,131.29,131.4,130.43,130.64,5925.0,131.29,131.4,130.43,130.64,5925.0
2022-02-01 10:05:00,130.56,130.79,130.42,130.64,8206.0,130.56,130.79,130.42,130.64,8206.0
2022-02-01 10:10:00,130.87,131.0,130.75,130.82,10380.0,130.87,131.0,130.75,130.82,10380.0
2022-02-01 10:15:00,130.94,131.17,130.64,130.76,7161.0,130.94,131.17,130.64,130.76,7161.0
2022-02-01 10:20:00,130.94,131.53,130.87,131.38,7800.0,130.94,131.53,130.87,131.38,7800.0
2022-02-01 10:25:00,131.32,131.67,131.28,131.35,6797.0,131.32,131.67,131.28,131.35,6797.0
2022-02-01 10:30:00,131.48,131.72,131.42,131.61,4030.0,131.48,131.72,131.42,131.61,4030.0
2022-02-01 10:35:00,131.79,132.15,131.62,131.98,6293.0,131.79,132.15,131.62,131.98,6293.0
2022-02-01 10:40:00,132.06,132.18,131.81,131.94,6760.0,132.06,132.18,131.81,131.94,6760.0
2022-02-01 10:45:00,131.86,131.94,131.46,131.76,9099.0,131.86,131.94,131.46,131.76,9099.0
2022-02-01 10:50:00,131.82,132.15,131.82,132.08,3145.0,131.82,132.15,131.82,132.08,3145.0
2022-02-01 10:55:00,132.12,132.43,132.12,132.4,9605.0,132.12,132.43,132.12,132.4,9605.0
2022-02-01 11:00:00,132.44,132.5,132.08,132.13,10081.0,132.44,132.5,132.08,132.13,10081.0
2022-02-01 11:05:00,132.09,132.43,132.09,132.43,4877.0,132.09,132.43,132.09,132.43,4877.0
2022-02-01 11:10:00,132.45,132.7,132.34,132.62,6245.0,132.45,132.7,132.34,132.62,6245.0
2022-02-01 11:15:00,132.58,132.72,132.51,132.71,6314.0,132.58,132.72,132.51,132.71,6314.0
2022-02-01 11:20:00,132.76,132.78,132.46,132.5,4436.0,132.76,132.78,132.46,132.5,4436.0
2022-02-01 11:25:00,132.53,132.62,132.4,132.46,4429.0,132.53,132.62,132.4,132.46,4429.0
2022-02-01 11:30:00,132.54,132.69,132.29,132.57,5898.0,132.54,132.69,132.29,132.57,5898.0
2022-02-01 11:35:00,132.65,132.65,132.38,132.41,5233.0,132.65,132.65,132.38,132.41,5233.0
2022-02-01 11:40:00,132.46,132.53,132.12,132.52,10824.0,132.46,132.53,132.12,132.52,10824.0
2022-02-01 11:45:00,132.58,132.59,132.29,132.51,3600.0,132.58,132.59,132.29,132.51,3600.0
2022-02-01 11:50:00,132.44,132.62,132.44,132.62,3015.0,132.44,132.62,132.44,132.62,3015.0
2022-02-01 11:55:00,132.53,132.69,132.42,132.69,11419.0,132.53,132.69,132.42,132.69,11419.0
2022-02-01 12:00:00,132.65,133.14,132.52,132.95,12711.0,132.65,133.14,132.52,132.95,12711.0
2022-02-01 12:05:00,132.97,133.04,132.92,132.99,7820.0,132.97,133.04,132.92,132.99,7820.0
2022-02-01 12:10:00,133.0,133.0,132.71,132.78,14125.0,133.0,133.0,132.71,132.78,14125.0
2022-02-01 12:15:00,132.83,132.94,132.8,132.92,4872.0,132.83,132.94,132.8,132.92,4872.0
2022-02-01 12:20:00,132.89,132.89,132.64,132.8,6981.0,132.89,132.89,132.64,132.8,6981.0
2022-02-01 12:25:00,132.77,132.79,132.58,132.61,5137.0,132.77,132.79,132.58,132.61,5137.0
2022-02-01 12:30:00,132.65,132.66,132.3,132.31,6881.0,132.65,132.66,132.3,132.31,6881.0
2022-02-01 12:35:00,132.37,132.42,132.28,132.36,2910.0,132.37,132.42,132.28,132.36,2910.0
2022-02-01 12:40:00,132.37,132.51,132.32,132.37,4342.0,132.37,132.51,132.32,132.37,4342.0
2022-02-01 12:45:00,132.38,132.38,132.14,132.17,5311.0,132.38,132.38,132.14,132.17,5311.0
2022-02-01 12:50:00,132.18,132.25,132.04,132.08,3908.0,132.18,132.25,132.04,132.08,3908.0
2022-02-01 12:55:00,132.08,132.41,132.08,132.39,4970.0,132.08,132.41,132.08,132.39,4970.0
2022-02-01 13:00:00,132.39,132.67,132.39,132.62,13671.0,132.39,132.67,132.39,132.62,13671.0
2022-02-01 13:05:00,132.61,132.75,132.5,132.63,9642.0,132.61,132.75,132.5,132.63,9642.0
2022-02-01 13:10:00,132.63,132.85,132.59,132.75,17409.0,132.63,132.85,132.59,132.75,17409.0
2022-02-01 13:15:00,132.71,132.99,132.67,132.82,14514.0,132.71,132.99,132.67,132.82,14514.0
2022-02-01 13:20:00,132.81,132.92,132.79,132.81,7618.0,132.81,132.92,132.79,132.81,7618.0
2022-02-01 13:25:00,132.81,132.95,132.68,132.85,6493.0,132.81,132.95,132.68,132.85,6493.0
2022-02-01 13:30:00,132.79,132.79,132.66,132.67,4069.0,132.79,132.79,132.66,132.67,4069.0
2022-02-01 13:35:00,132.63,132.69,132.52,132.58,3400.0,132.63,132.69,132.52,132.58,3400.0
2022-02-01 13:40:00,132.6,132.79,132.55,132.71,5998.0,132.6,132.79,132.55,132.71,5998.0
2022-02-01 13:45:00,132.68,133.0,132.68,132.89,5500.0,132.68,133.0,132.68,132.89,5500.0
2022-02-01 13:50:00,132.92,133.0,132.82,132.97,7370.0,132.92,133.0,132.82,132.97,7370.0
2022-02-01 13:55:00,132.94,133.18,132.76,133.14,7476.0,132.94,133.18,132.76,133.14,7476.0
2022-02-01 14:00:00,133.18,133.19,132.98,133.12,7200.0,133.18,133.19,132.98,133.12,7200.0
2022-02-01 14:05:00,133.12,133.15,133.04,133.04,4438.0,133.12,133.15,133.04,133.04,4438.0
2022-02-01 14:10:00,133.04,133.12,132.95,133.01,4710.0,133.04,133.12,132.95,133.01,4710.0
2022-02-01 14:15:00,133.11,133.19,132.95,132.95,6655.0,133.11,133.19,132.95,132.95,6655.0
2022-02-01 14:20:00,132.93,132.93,132.61,132.8,5181.0,132.93,132.93,132.61,132.8,5181.0
2022-02-01 14:25:00,132.79,132.92,132.74,132.91,6236.0,132.79,132.92,132.74,132.91,6236.0
2022-02-01 14:30:00,132.94,132.98,132.82,132.95,9366.0,132.94,132.98,132.82,132.95,9366.0
2022-02-01 14:35:00,132.93,133.05,132.81,133.0,8650.0,132.93,133.05,132.81,133.0,8650.0
2022-02-01 14:40:00,133.0,133.07,132.95,133.03,12000.0,133.0,133.07,132.95,133.03,12000.0
2022-02-01 14:45:00,133.03,133.12,133.02,133.11,8040.0,133.03,133.12,133.02,133.11,8040.0
2022-02-01 14:50:00,133.03,133.26,132.99,133.25,12750.0,133.03,133.26,132.99,133.25,12750.0
2022-02-01 14:55:00,133.27,133.48,133.16,133.28,16060.0,133.27,133.48,133.16,133.28,16060.0
2022-02-01 15:00:00,133.17,133.46,133.15,133.44,9051.0,133.17,133.46,133.15,133.44,9051.0
2022-02-01 15:05:00,133.49,133.6,133.35,133.51,21054.0,133.49,133.6,133.35,133.51,21054.0
2022-02-01 15:10:00,133.59,133.62,133.5,133.57,15711.0,133.59,133.62,133.5,133.57,15711.0
2022-02-01 15:15:00,133.55,133.64,133.48,133.62,7738.0,133.55,133.64,133.48,133.62,7738.0
2022-02-01 15:20:00,133.62,134.01,133.58,134.0,26740.0,133.62,134.01,133.58,134.0,26740.0
2022-02-01 15:25:00,133.99,134.03,133.64,133.81,16373.0,133.99,134.03,133.64,133.81,16373.0
2022-02-01 15:30:00,133.79,133.9,133.74,133.8,18977.0,133.79,133.9,133.74,133.8,18977.0
2022-02-01 15:35:00,133.8,133.92,133.65,133.65,13928.0,133.8,133.92,133.65,133.65,13928.0
2022-02-01 15:40:00,133.69,133.98,133.66,133.93,23342.0,133.69,133.98,133.66,133.93,23342.0
2022-02-01 15:45:00,133.95,134.21,133.91,134.17,40976.0,133.95,134.21,133.91,134.17,40976.0
2022-02-01 15:50:00,134.2,134.4,134.15,134.37,65488.0,134.2,134.4,134.15,134.37,65488.0
2022-02-01 15:55:00,134.33,134.37,134.24,134.3,118279.0,134.33,134.37,134.24,134.3,118279.0
2022-02-02 09:30:00,133.69,134.66,133.6,134.18,26261.0,133.69,134.66,133.6,134.18,26261.0
2022-02-02 09:35:00,134.21,134.6,133.47,134.25,17505.0,134.21,134.6,133.47,134.25,17505.0
2022-02-02 09:40:00,134.18,134.33,133.6,134.03,9387.0,134.18,134.33,133.6,134.03,9387.0
2022-02-02 09:45:00,133.94,134.39,133.84,134.15,14637.0,133.94,134.39,133.84,134.15,14637.0
2022-02-02 09:50:00,134.14,134.45,133.55,133.96,14377.0,134.14,134.45,133.55,133.96,14377.0
2022-02-02 09:55:00,133.85,133.91,133.33,133.62,8007.0,133.85,133.91,133.33,133.62,8007.0
2022-02-02 10:00:00,133.67,133.91,133.38,133.48,11577.0,133.67,133.91,133.38,133.48,11577.0
2022-02-02 10:05:00,133.35,133.46,132.95,133.27,15455.0,133.35,133.46,132.95,133.27,15455.0
2022-02-02 10:10:00,133.25,133.51,133.14,133.25,10279.0,133.25,133.51,133.14,133.25,10279.0
2022-02-02 10:15:00,133.37,133.57,133.04,133.37,9140.0,133.37,133.57,133.04,133.37,9140.0
2022-02-02 10:20:00,133.43,133.52,133.18,133.22,9821.0,133.43,133.52,133.18,133.22,9821.0
2022-02-02 10:25:00,133.18,133.43,133.12,133.29,6078.0,133.18,133.43,133.12,133.29,6078.0
2022-02-02 10:30:00,133.37,133.44,133.18,133.28,8441.0,133.37,133.44,133.18,133.28,8441.0
2022-02-02 10:35:00,133.28,133.5,133.13,133.46,10845.0,133.28,133.5,133.13,133.46,10845.0
2022-02-02 10:40:00,133.5,133.68,133.48,133.59,9003.0,133.5,133.68,133.48,133.59,9003.0
2022-02-02 10:45:00,133.59,133.86,133.54,133.86,9247.0,133.59,133.86,133.54,133.86,9247.0
2022-02-02 10:50:00,133.86,133.87,133.16,133.28,14732.0,133.86,133.87,133.16,133.28,14732.0
2022-02-02 10:55:00,133.3,133.45,133.01,133.43,19835.0,133.3,133.45,133.01,133.43,19835.0
2022-02-02 11:00:00,133.43,133.49,133.31,133.36,6450.0,133.43,133.49,133.31,133.36,6450.0
2022-02-02 11:05:00,133.41,133.46,133.14,133.18,6866.0,133.41,133.46,133.14,133.18,6866.0
2022-02-02 11:10:00,133.19,133.37,133.0,133.0,8772.0,133.19,133.37,133.0,133.0,8772.0
2022-02-02 11:15:00,132.93,133.07,132.86,132.94,12289.0,132.93,133.07,132.86,132.94,12289.0
2022-02-02 11:20:00,132.99,133.01,132.5,132.59,12211.0,132.99,133.01,132.5,132.59,12211.0
2022-02-02 11:25:00,132.58,132.77,132.49,132.61,15479.0,132.58,132.77,132.49,132.61,15479.0
2022-02-02 11:30:00,132.51,132.51,132.11,132.28,13146.0,132.51,132.51,132.11,132.28,13146.0
2022-02-02 11:35:00,132.23,132.37,132.07,132.23,6127.0,132.23,132.37,132.07,132.23,6127.0
2022-02-02 11:40:00,132.38,132.54,132.38,132.47,3555.0,132.38,132.54,132.38,132.47,3555.0
2022-02-02 11:45:00,132.42,132.77,132.33,132.71,4675.0,132.42,132.77,132.33,132.71,4675.0
2022-02-02 11:50:00,132.79,132.84,132.6,132.6,2751.0,132.79,132.84,132.6,132.6,2751.0
2022-02-02 11:55:00,132.57,132.74,132.45,132.74,5217.0,132.57,132.74,132.45,132.74,5217.0
2022-02-02 12:00:00,132.67,132.68,132.43,132.48,2252.0,132.67,132.68,132.43,132.48,2252.0
2022-02-02 12:05:00,132.44,132.86,132.44,132.83,5775.0,132.44,132.86,132.44,132.83,5775.0
2022-02-02 12:10:00,132.88,132.94,132.8,132.93,5000.0,132.88,132.94,132.8,132.93,5000.0
2022-02-02 12:15:00,132.92,133.02,132.68,132.75,4271.0,132.92,133.02,132.68,132.75,4271.0
2022-02-02 12:20:00,132.72,132.74,132.67,132.71,4604.0,132.72,132.74,132.67,132.71,4604.0
2022-02-02 12:25:00,132.7,132.8,132.67,132.79,4382.0,132.7,132.8,132.67,132.79,4382.0
2022-02-02 12:30:00,132.66,132.96,132.63,132.96,4232.0,132.66,132.96,132.63,132.96,4232.0
2022-02-02 12:35:00,132.92,133.13,132.92,133.13,3200.0,132.92,133.13,132.92,133.13,3200.0
2022-02-02 12:40:00,133.17,133.27,133.12,133.12,7740.0,133.17,133.27,133.12,133.12,7740.0
2022-02-02 12:45:00,133.19,133.37,133.19,133.28,2982.0,133.19,133.37,133.19,133.28,2982.0
2022-02-02 12:50:00,133.36,133.36,133.25,133.36,2894.0,133.36,133.36,133.25,133.36,2894.0
2022-02-02 12:55:00,133.3,133.56,133.3,133.56,26510.0,133.3,133.56,133.3,133.56,26510.0
2022-02-02 13:00:00,133.59,133.95,133.5,133.82,22233.0,133.59,133.95,133.5,133.82,22233.0
2022-02-02 13:05:00,133.75,133.85,133.65,133.75,9652.0,133.75,133.85,133.65,133.75,9652.0
2022-02-02 13:10:00,133.74,133.77,133.56,133.7,7434.0,133.74,133.77,133.56,133.7,7434.0
2022-02-02 13:15:00,133.68,133.77,133.55,133.59,4411.0,133.68,133.77,133.55,133.59,4411.0
2022-02-02 13:20:00,133.55,133.77,133.48,133.54,6424.0,133.55,133.77,133.48,133.54,6424.0
2022-02-02 13:25:00,133.57,133.59,133.4,133.44,8600.0,133.57,133.59,133.4,133.44,8600.0
2022-02-02 13:30:00,133.42,133.53,133.35,133.35,2400.0,133.42,133.53,133.35,133.35,2400.0
2022-02-02 13:35:00,133.37,133.46,133.04,133.26,6556.0,133.37,133.46,133.04,133.26,6556.0
2022-02-02 13:40:00,133.28,133.52,133.27,133.45,4641.0,133.28,133.52,133.27,133.45,4641.0
2022-02-02 13:45:00,133.52,133.56,133.33,133.44,6706.0,133.52,133.56,133.33,133.44,6706.0
2022-02-02 13:50:00,133.47,133.5,133.28,133.36,3400.0,133.47,133.5,133.28,133.36,3400.0
2022-02-02 13:55:00,133.46,133.57,133.46,133.51,5091.0,133.46,133.57,133.46,133.51,5091.0
2022-02-02 14:00:00,133.54,133.63,133.45,133.6,3872.0,133.54,133.63,133.45,133.6,3872.0
2022-02-02 14:05:00,133.55,133.55,133.39,133.52,3036.0,133.55,133.55,133.39,133.52,3036.0
2022-02-02 14:10:00,133.49,133.57,133.49,133.54,4736.0,133.49,133.57,133.49,133.54,4736.0
2022-02-02 14:15:00,133.48,133.49,133.32,133.42,5169.0,133.48,133.49,133.32,133.42,5169.0
2022-02-02 14:20:00,133.41,133.43,133.31,133.37,4462.0,133.41,133.43,133.31,133.37,4462.0
2022-02-02 14:25:00,133.3,133.37,133.19,133.35,5616.0,133.3,133.37,133.19,133.35,5616.0
2022-02-02 14:30:00,133.3,133.67,133.3,133.67,3385.0,133.3,133.67,133.3,133.67,3385.0
2022-02-02 14:35:00,133.65,133.68,133.59,133.61,4649.0,133.65,133.68,133.59,133.61,4649.0
2022-02-02 14:40:00,133.68,133.82,133.68,133.76,3694.0,133.68,133.82,133.68,133.76,3694.0
2022-02-02 14:45:00,133.76,133.76,133.65,133.73,3435.0,133.76,133.76,133.65,133.73,3435.0
2022-02-02 14:50:00,133.75,133.76,133.62,133.71,4087.0,133.75,133.76,133.62,133.71,4087.0
2022-02-02 14:55:00,133.73,133.8,133.6,133.65,6601.0,133.73,133.8,133.6,133.65,6601.0
2022-02-02 15:00:00,133.6,133.8,133.58,133.74,3925.0,133.6,133.8,133.58,133.74,3925.0
2022-02-02 15:05:00,133.77,133.79,133.5,133.52,6253.0,133.77,133.79,133.5,133.52,6253.0
2022-02-02 15:10:00,133.5,133.64,133.49,133.59,5874.0,133.5,133.64,133.49,133.59,5874.0
2022-02-02 15:15:00,133.61,133.84,133.6,133.8,9019.0,133.61,133.84,133.6,133.8,9019.0
2022-02-02 15:20:00,133.82,133.82,133.57,133.62,7812.0,133.82,133.82,133.57,133.62,7812.0
2022-02-02 15:25:00,133.66,133.69,133.45,133.53,7829.0,133.66,133.69,133.45,133.53,7829.0
2022-02-02 15:30:00,133.56,133.61,133.48,133.6,7547.0,133.56,133.61,133.48,133.6,7547.0
2022-02-02 15:35:00,133.64,133.66,133.46,133.51,6987.0,133.64,133.66,133.46,133.51,6987.0
2022-02-02 15:40:00,133.49,133.55,133.42,133.47,10297.0,133.49,133.55,133.42,133.47,10297.0
2022-02-02 15:45:00,133.48,133.64,133.47,133.62,13026.0,133.48,133.64,133.47,133.62,13026.0
2022-02-02 15:50:00,133.6,133.76,133.46,133.61,49169.0,133.6,133.76,133.46,133.61,49169.0
2022-02-02 15:55:00,133.62,133.88,133.61,133.76,113089.0,133.62,133.88,133.61,133.76,113089.0
2022-02-03 09:30:00,132.85,133.84,132.2,133.01,37351.0,132.85,133.84,132.2,133.01,37351.0
2022-02-03 09:35:00,133.26,133.42,132.5,132.95,6622.0,133.26,133.42,132.5,132.95,6622.0
2022-02-03 09:40:00,132.81,132.97,132.35,132.54,5150.0,132.81,132.97,132.35,132.54,5150.0
2022-02-03 09:45:00,132.6,132.7,132.19,132.2,4956.0,132.6,132.7,132.19,132.2,4956.0
2022-02-03 09:50:00,132.06,132.07,131.69,131.94,7141.0,132.06,132.07,131.69,131.94,7141.0
2022-02-03 09:55:00,131.79,132.07,131.78,131.96,6384.0,131.79,132.07,131.78,131.96,6384.0
2022-02-03 10:00:00,131.96,132.39,131.95,132.12,7214.0,131.96,132.39,131.95,132.12,7214.0
2022-02-03 10:05:00,132.11,132.13,131.96,132.08,5624.0,132.11,132.13,131.96,132.08,5624.0
2022-02-03 10:10:00,132.19,132.35,131.99,132.25,3578.0,132.19,132.35,131.99,132.25,3578.0
2022-02-03 10:15:00,132.42,132.51,132.21,132.33,2892.0,132.42,132.51,132.21,132.33,2892.0
2022-02-03 10:20:00,132.55,132.65,132.43,132.58,7743.0,132.55,132.65,132.43,132.58,7743.0
2022-02-03 10:25:00,132.64,132.85,132.57,132.85,19251.0,132.64,132.85,132.57,132.85,19251.0
2022-02-03 10:30:00,132.84,132.94,132.61,132.62,2160.0,132.84,132.94,132.61,132.62,2160.0
2022-02-03 10:35:00,132.67,132.77,132.58,132.77,3476.0,132.67,132.77,132.58,132.77,3476.0
2022-02-03 10:40:00,132.72,132.92,132.7,132.71,6072.0,132.72,132.92,132.7,132.71,6072.0
2022-02-03 10:45:00,132.72,132.72,132.61,132.7,1445.0,132.72,132.72,132.61,132.7,1445.0
2022-02-03 10:50:00,132.69,132.96,132.64,132.79,4723.0,132.69,132.96,132.64,132.79,4723.0
2022-02-03 10:55:00,132.81,133.15,132.81,132.88,3936.0,132.81,133.15,132.81,132.88,3936.0
2022-02-03 11:00:00,132.94,133.08,132.82,132.96,5804.0,132.94,133.08,132.82,132.96,5804.0
2022-02-03 11:05:00,133.04,133.22,132.95,133.17,6985.0,133.04,133.22,132.95,133.17,6985.0
2022-02-03 11:10:00,133.17,133.32,133.15,133.3,5025.0,133.17,133.32,133.15,133.3,5025.0
2022-02-03 11:15:00,133.31,133.34,133.15,133.25,2468.0,133.31,133.34,133.15,133.25,2468.0
2022-02-03 11:20:00,133.18,133.21,133.03,133.1,3545.0,133.18,133.21,133.03,133.1,3545.0
2022-02-03 11:25:00,133.0,133.17,132.97,133.06,5338.0,133.0,133.17,132.97,133.06,5338.0
2022-02-03 11:30:00,133.06,133.21,133.05,133.17,5805.0,133.06,133.21,133.05,133.17,5805.0
2022-02-03 11:35:00,133.17,133.17,133.0,133.0,4365.0,133.17,133.17,133.0,133.0,4365.0
2022-02-03 11:40:00,133.08,133.16,132.91,132.98,15049.0,133.08,133.16,132.91,132.98,15049.0
2022-02-03 11:45:00,132.94,133.01,132.78,132.91,2850.0,132.94,133.01,132.78,132.91,2850.0
2022-02-03 11:50:00,132.87,132.87,132.69,132.69,2526.0,132.87,132.87,132.69,132.69,2526.0
2022-02-03 11:55:00,132.59,132.62,132.27,132.33,3162.0,132.59,132.62,132.27,132.33,3162.0
2022-02-03 12:00:00,132.34,132.45,132.22,132.23,5718.0,132.34,132.45,132.22,132.23,5718.0
2022-02-03 12:05:00,132.29,132.58,132.29,132.58,5279.0,132.29,132.58,132.29,132.58,5279.0
2022-02-03 12:10:00,132.49,132.6,132.42,132.6,2178.0,132.49,132.6,132.42,132.6,2178.0
2022-02-03 12:15:00,132.55,132.55,132.36,132.36,2100.0,132.55,132.55,132.36,132.36,2100.0
2022-02-03 12:20:00,132.43,132.62,132.42,132.62,1200.0,132.43,132.62,132.42,132.62,1200.0
2022-02-03 12:25:00,132.61,132.65,132.56,132.59,1728.0,132.61,132.65,132.56,132.59,1728.0
2022-02-03 12:30:00,132.49,132.5,132.43,132.44,994.0,132.49,132.5,132.43,132.44,994.0
2022-02-03 12:35:00,132.65,133.12,132.65,133.01,17277.0,132.65,133.12,132.65,133.01,17277.0
2022-02-03 12:40:00,132.99,133.05,132.72,132.73,13921.0,132.99,133.05,132.72,132.73,13921.0
2022-02-03 12:45:00,132.53,132.6,132.21,132.36,3931.0,132.53,132.6,132.21,132.36,3931.0
2022-02-03 12:50:00,132.37,132.46,132.3,132.3,2370.0,132.37,132.46,132.3,132.3,2370.0
2022-02-03 12:55:00,132.29,132.4,132.26,132.36,1200.0,132.29,132.4,132.26,132.36,1200.0
2022-02-03 13:00:00,132.32,132.42,132.23,132.42,14057.0,132.32,132.42,132.23,132.42,14057.0
2022-02-03 13:05:00,132.42,132.64,132.39,132.59,5442.0,132.42,132.64,132.39,132.59,5442.0
2022-02-03 13:10:00,132.61,132.64,132.22,132.28,4839.0,132.61,132.64,132.22,132.28,4839.0
2022-02-03 13:15:00,132.3,132.42,132.17,132.19,2622.0,132.3,132.42,132.17,132.19,2622.0
2022-02-03 13:20:00,132.16,132.36,132.16,132.21,4076.0,132.16,132.36,132.16,132.21,4076.0
2022-02-03 13:25:00,132.21,132.32,132.18,132.22,2197.0,132.21,132.32,132.18,132.22,2197.0
2022-02-03 13:30:00,132.29,132.45,132.24,132.35,3234.0,132.29,132.45,132.24,132.35,3234.0
2022-02-03 13:35:00,132.33,132.45,132.23,132.31,4334.0,132.33,132.45,132.23,132.31,4334.0
2022-02-03 13:40:00,132.33,132.4,132.28,132.36,2113.0,132.33,132.4,132.28,132.36,2113.0
2022-02-03 13:45:00,132.36,132.45,132.29,132.36,3329.0,132.36,132.45,132.29,132.36,3329.0
2022-02-03 13:50:00,132.43,132.55,132.36,132.52,4217.0,132.43,132.55,132.36,132.52,4217.0
2022-02-03 13:55:00,132.53,132.53,132.38,132.38,2610.0,132.53,132.53,132.38,132.38,2610.0
2022-02-03 14:00:00,132.43,132.49,132.32,132.32,7482.0,132.43,132.49,132.32,132.32,7482.0
2022-02-03 14:05:00,132.4,132.65,132.4,132.64,27730.0,132.4,132.65,132.4,132.64,27730.0
2022-02-03 14:10:00,132.6,132.6,132.42,132.48,3146.0,132.6,132.6,132.42,132.48,3146.0
2022-02-03 14:15:00,132.37,132.43,132.3,132.35,2774.0,132.37,132.43,132.3,132.35,2774.0
2022-02-03 14:20:00,132.37,132.44,132.36,132.36,3134.0,132.37,132.44,132.36,132.36,3134.0
2022-02-03 14:25:00,132.4,132.42,132.2,132.31,3199.0,132.4,132.42,132.2,132.31,3199.0
2022-02-03 14:30:00,132.25,132.35,132.19,132.32,6312.0,132.25,132.35,132.19,132.32,6312.0
2022-02-03 14:35:00,132.36,132.41,132.03,132.04,5352.0,132.36,132.41,132.03,132.04,5352.0
2022-02-03 14:40:00,132.1,132.14,132.04,132.04,5265.0,132.1,132.14,132.04,132.04,5265.0
2022-02-03 14:45:00,132.04,132.04,131.85,131.99,7753.0,132.04,132.04,131.85,131.99,7753.0
2022-02-03 14:50:00,132.0,132.02,131.88,131.88,4100.0,132.0,132.02,131.88,131.88,4100.0
2022-02-03 14:55:00,131.92,132.02,131.92,132.0,1866.0,131.92,132.02,131.92,132.0,1866.0
2022-02-03 15:00:00,131.95,131.99,131.63,131.68,12632.0,131.95,131.99,131.63,131.68,12632.0
2022-02-03 15:05:00,131.68,131.8,131.62,131.7,5781.0,131.68,131.8,131.62,131.7,5781.0
2022-02-03 15:10:00,131.66,132.0,131.66,131.97,6043.0,131.66,132.0,131.66,131.97,6043.0
2022-02-03 15:15:00,131.97,132.03,131.82,131.97,6404.0,131.97,132.03,131.82,131.97,6404.0
2022-02-03 15:20:00,131.97,132.16,131.96,132.01,5332.0,131.97,132.16,131.96,132.01,5332.0
2022-02-03 15:25:00,132.0,132.01,131.74,131.82,5380.0,132.0,132.01,131.74,131.82,5380.0
2022-02-03 15:30:00,131.75,131.84,131.66,131.68,10079.0,131.75,131.84,131.66,131.68,10079.0
2022-02-03 15:35:00,131.65,131.74,131.59,131.71,12689.0,131.65,131.74,131.59,131.71,12689.0
2022-02-03 15:40:00,131.75,131.96,131.64,131.87,20492.0,131.75,131.96,131.64,131.87,20492.0
2022-02-03 15:45:00,131.88,131.88,131.54,131.58,21630.0,131.88,131.88,131.54,131.58,21630.0
2022-02-03 15:50:00,131.51,132.18,131.25,131.99,117245.0,131.51,132.18,131.25,131.99,117245.0
2022-02-03 15:55:00,132.08,132.17,131.49,131.98,313320.0,132.08,132.17,131.49,131.98,313320.0
2022-02-04 09:30:00,131.14,131.36,130.74,131.03,17293.0,131.14,131.36,130.74,131.03,17293.0
2022-02-04 09:35:00,130.87,130.9,130.44,130.44,6040.0,130.87,130.9,130.44,130.44,6040.0
2022-02-04 09:40:00,130.36,130.93,130.35,130.77,12133.0,130.36,130.93,130.35,130.77,12133.0
2022-02-04 09:45:00,130.76,130.93,130.55,130.75,7748.0,130.76,130.93,130.55,130.75,7748.0
2022-02-04 09:50:00,130.88,130.88,130.55,130.62,7833.0,130.88,130.88,130.55,130.62,7833.0
2022-02-04 09:55:00,130.59,130.9,130.5,130.84,84170.0,130.59,130.9,130.5,130.84,84170.0
2022-02-04 10:00:00,130.91,130.98,130.55,130.96,10794.0,130.91,130.98,130.55,130.96,10794.0
2022-02-04 10:05:00,131.0,131.1,130.49,130.61,15617.0,131.0,131.1,130.49,130.61,15617.0
2022-02-04 10:10:00,130.61,130.73,130.48,130.71,35310.0,130.61,130.73,130.48,130.71,35310.0
2022-02-04 10:15:00,130.84,131.25,130.77,131.06,8820.0,130.84,131.25,130.77,131.06,8820.0
2022-02-04 10:20:00,131.02,131.23,130.97,131.18,7256.0,131.02,131.23,130.97,131.18,7256.0
2022-02-04 10:25:00,131.24,131.65,131.21,131.25,13500.0,131.24,131.65,131.21,131.25,13500.0
2022-02-04 10:30:00,131.25,131.46,131.19,131.31,10123.0,131.25,131.46,131.19,131.31,10123.0
2022-02-04 10:35:00,131.26,131.3,130.79,130.87,10464.0,131.26,131.3,130.79,130.87,10464.0
2022-02-04 10:40:00,130.97,130.97,130.46,130.47,6181.0,130.97,130.97,130.46,130.47,6181.0
2022-02-04 10:45:00,130.43,130.43,130.02,130.3,36785.0,130.43,130.43,130.02,130.3,36785.0
2022-02-04 10:50:00,130.2,130.32,129.56,129.57,7861.0,130.2,130.32,129.56,129.57,7861.0
2022-02-04 10:55:00,129.57,129.8,129.36,129.71,9968.0,129.57,129.8,129.36,129.71,9968.0
2022-02-04 11:00:00,129.5,129.78,129.47,129.62,7695.0,129.5,129.78,129.47,129.62,7695.0
2022-02-04 11:05:00,129.64,129.73,129.47,129.52,6971.0,129.64,129.73,129.47,129.52,6971.0
2022-02-04 11:10:00,129.47,129.6,129.31,129.44,8631.0,129.47,129.6,129.31,129.44,8631.0
2022-02-04 11:15:00,129.44,129.96,129.38,129.95,6517.0,129.44,129.96,129.38,129.95,6517.0
2022-02-04 11:20:00,129.9,129.99,129.8,129.99,7246.0,129.9,129.99,129.8,129.99,7246.0
2022-02-04 11:25:00,129.92,130.4,129.92,130.17,5095.0,129.92,130.4,129.92,130.17,5095.0
2022-02-04 11:30:00,130.21,130.59,130.21,130.56,11822.0,130.21,130.59,130.21,130.56,11822.0
2022-02-04 11:35:00,130.64,130.7,130.58,130.7,3825.0,130.64,130.7,130.58,130.7,3825.0
2022-02-04 11:40:00,130.67,130.82,130.61,130.82,3439.0,130.67,130.82,130.61,130.82,3439.0
2022-02-04 11:45:00,130.78,130.91,130.65,130.65,4912.0,130.78,130.91,130.65,130.65,4912.0
2022-02-04 11:50:00,130.68,130.92,130.58,130.92,3659.0,130.68,130.92,130.58,130.92,3659.0
2022-02-04 11:55:00,130.99,131.0,130.87,130.92,8510.0,130.99,131.0,130.87,130.92,8510.0
2022-02-04 12:00:00,130.96,131.03,130.72,131.03,3526.0,130.96,131.03,130.72,131.03,3526.0
2022-02-04 12:05:00,131.03,131.25,130.89,131.21,5538.0,131.03,131.25,130.89,131.21,5538.0
2022-02-04 12:10:00,131.19,131.19,131.0,131.09,4600.0,131.19,131.19,131.0,131.09,4600.0
2022-02-04 12:15:00,131.22,131.48,131.16,131.36,12401.0,131.22,131.48,131.16,131.36,12401.0
2022-02-04 12:20:00,131.37,131.39,131.17,131.24,2280.0,131.37,131.39,131.17,131.24,2280.0
2022-02-04 12:25:00,131.27,131.36,131.2,131.34,3343.0,131.27,131.36,131.2,131.34,3343.0
2022-02-04 12:30:00,131.38,131.46,131.05,131.25,4480.0,131.38,131.46,131.05,131.25,4480.0
2022-02-04 12:35:00,131.28,131.36,131.22,131.36,2028.0,131.28,131.36,131.22,131.36,2028.0
2022-02-04 12:40:00,131.41,131.52,131.3,131.33,3947.0,131.41,131.52,131.3,131.33,3947.0
2022-02-04 12:45:00,131.45,131.51,131.39,131.48,3714.0,131.45,131.51,131.39,131.48,3714.0
2022-02-04 12:50:00,131.48,131.65,131.41,131.57,3021.0,131.48,131.65,131.41,131.57,3021.0
2022-02-04 12:55:00,131.51,131.79,131.47,131.78,7126.0,131.51,131.79,131.47,131.78,7126.0
2022-02-04 13:00:00,131.78,131.97,131.77,131.97,6831.0,131.78,131.97,131.77,131.97,6831.0
2022-02-04 13:05:00,131.96,132.1,131.94,132.07,3184.0,131.96,132.1,131.94,132.07,3184.0
2022-02-04 13:10:00,132.05,132.25,132.02,132.22,7401.0,132.05,132.25,132.02,132.22,7401.0
2022-02-04 13:15:00,132.25,132.3,131.81,132.12,7408.0,132.25,132.3,131.81,132.12,7408.0
2022-02-04 13:20:00,132.07,132.3,132.07,132.21,2262.0,132.07,132.3,132.07,132.21,2262.0
2022-02-04 13:25:00,132.23,132.32,132.06,132.15,8017.0,132.23,132.32,132.06,132.15,8017.0
2022-02-04 13:30:00,132.12,132.36,132.04,132.36,5245.0,132.12,132.36,132.04,132.36,5245.0
2022-02-04 13:35:00,132.42,132.65,132.36,132.52,22635.0,132.42,132.65,132.36,132.52,22635.0
2022-02-04 13:40:00,132.64,132.81,132.56,132.66,6385.0,132.64,132.81,132.56,132.66,6385.0
2022-02-04 13:45:00,132.54,132.58,132.19,132.41,3884.0,132.54,132.58,132.19,132.41,3884.0
2022-02-04 13:50:00,132.41,132.5,132.35,132.42,3114.0,132.41,132.5,132.35,132.42,3114.0
2022-02-04 13:55:00,132.43,132.45,132.3,132.37,3036.0,132.43,132.45,132.3,132.37,3036.0
2022-02-04 14:00:00,132.47,132.5,132.39,132.43,2320.0,132.47,132.5,132.39,132.43,2320.0
2022-02-04 14:05:00,132.37,132.41,132.27,132.41,3187.0,132.37,132.41,132.27,132.41,3187.0
2022-02-04 14:10:00,132.47,132.47,132.23,132.44,5753.0,132.47,132.47,132.23,132.44,5753.0
2022-02-04 14:15:00,132.38,132.5,132.29,132.34,8277.0,132.38,132.5,132.29,132.34,8277.0
2022-02-04 14:20:00,132.35,132.35,132.22,132.29,3379.0,132.35,132.35,132.22,132.29,3379.0
2022-02-04 14:25:00,132.29,132.8,132.29,132.37,9131.0,132.29,132.8,132.29,132.37,9131.0
2022-02-04 14:30:00,132.44,132.59,132.44,132.51,1765.0,132.44,132.59,132.44,132.51,1765.0
2022-02-04 14:35:00,132.53,132.84,132.52,132.78,4712.0,132.53,132.84,132.52,132.78,4712.0
2022-02-04 14:40:00,132.81,132.93,132.72,132.72,3708.0,132.81,132.93,132.72,132.72,3708.0
2022-02-04 14:45:00,132.71,132.86,132.64,132.8,4247.0,132.71,132.86,132.64,132.8,4247.0
2022-02-04 14:50:00,132.8,132.86,132.64,132.84,9436.0,132.8,132.86,132.64,132.84,9436.0
2022-02-04 14:55:00,132.87,132.95,132.84,132.94,3281.0,132.87,132.95,132.84,132.94,3281.0
2022-02-04 15:00:00,132.94,133.12,132.94,133.12,6724.0,132.94,133.12,132.94,133.12,6724.0
2022-02-04 15:05:00,133.12,133.22,133.05,133.18,5311.0,133.12,133.22,133.05,133.18,5311.0
2022-02-04 15:10:00,133.25,133.58,133.25,133.58,3984.0,133.25,133.58,133.25,133.58,3984.0
2022-02-04 15:15:00,133.57,133.71,133.47,133.65,15875.0,133.57,133.71,133.47,133.65,15875.0
2022-02-04 15:20:00,133.65,133.79,133.61,133.77,18301.0,133.65,133.79,133.61,133.77,18301.0
2022-02-04 15:25:00,133.78,133.83,133.36,133.47,17534.0,133.78,133.83,133.36,133.47,17534.0
2022-02-04 15:30:00,133.48,133.77,133.37,133.63,24467.0,133.48,133.77,133.37,133.63,24467.0
2022-02-04 15:35:00,133.6,133.72,133.48,133.48,19103.0,133.6,133.72,133.48,133.48,19103.0
2022-02-04 15:40:00,133.47,133.47,133.25,133.25,13306.0,133.47,133.47,133.25,133.25,13306.0
2022-02-04 15:45:00,133.26,133.57,133.13,133.44,46393.0,133.26,133.57,133.13,133.44,46393.0
2022-02-04 15:50:00,133.5,133.6,133.35,133.55,68009.0,133.5,133.6,133.35,133.55,68009.0
2022-02-04 15:55:00,133.51,133.7,133.37,133.55,168091.0,133.51,133.7,133.37,133.55,168091.0
2022-02-07 09:30:00,133.68,135.15,133.68,134.0,54891.0,133.68,135.15,133.68,134.0,54891.0
2022-02-07 09:35:00,133.89,134.67,133.87,134.42,9098.0,133.89,134.67,133.87,134.42,9098.0
2022-02-07 09:40:00,134.38,134.41,133.8,134.02,5586.0,134.38,134.41,133.8,134.02,5586.0
2022-02-07 09:45:00,134.05,134.54,133.95,134.47,8197.0,134.05,134.54,133.95,134.47,8197.0
2022-02-07 09:50:00,134.42,134.84,134.26,134.78,9539.0,134.42,134.84,134.26,134.78,9539.0
2022-02-07 09:55:00,134.78,134.78,134.31,134.48,11770.0,134.78,134.78,134.31,134.48,11770.0
2022-02-07 10:00:00,134.4,134.82,134.3,134.81,8073.0,134.4,134.82,134.3,134.81,8073.0
2022-02-07 10:05:00,134.86,135.1,134.8,134.99,19180.0,134.86,135.1,134.8,134.99,19180.0
2022-02-07 10:10:00,135.01,135.06,134.52,134.65,36352.0,135.01,135.06,134.52,134.65,36352.0
2022-02-07 10:15:00,134.64,134.7,134.13,134.17,19220.0,134.64,134.7,134.13,134.17,19220.0
2022-02-07 10:20:00,134.26,134.64,134.26,134.57,11330.0,134.26,134.64,134.26,134.57,11330.0
2022-02-07 10:25:00,134.61,134.83,134.57,134.83,6678.0,134.61,134.83,134.57,134.83,6678.0
2022-02-07 10:30:00,134.82,135.04,134.78,135.04,12199.0,134.82,135.04,134.78,135.04,12199.0
2022-02-07 10:35:00,135.09,135.09,134.89,134.94,10297.0,135.09,135.09,134.89,134.94,10297.0
2022-02-07 10:40:00,134.94,134.94,134.42,134.5,12151.0,134.94,134.94,134.42,134.5,12151.0
2022-02-07 10:45:00,134.45,134.63,134.25,134.32,8479.0,134.45,134.63,134.25,134.32,8479.0
2022-02-07 10:50:00,134.34,134.5,134.3,134.44,11482.0,134.34,134.5,134.3,134.44,11482.0
2022-02-07 10:55:00,134.52,134.68,134.46,134.6,9000.0,134.52,134.68,134.46,134.6,9000.0
2022-02-07 11:00:00,134.58,134.77,134.43,134.44,14428.0,134.58,134.77,134.43,134.44,14428.0
2022-02-07 11:05:00,134.44,134.57,134.35,134.35,6598.0,134.44,134.57,134.35,134.35,6598.0
2022-02-07 11:10:00,134.34,134.75,134.34,134.62,11179.0,134.34,134.75,134.34,134.62,11179.0
2022-02-07 11:15:00,134.59,134.97,134.58,134.92,10047.0,134.59,134.97,134.58,134.92,10047.0
2022-02-07 11:20:00,135.0,135.13,134.75,134.91,25441.0,135.0,135.13,134.75,134.91,25441.0
2022-02-07 11:25:00,134.86,135.15,134.85,135.15,6390.0,134.86,135.15,134.85,135.15,6390.0
2022-02-07 11:30:00,135.1,135.12,134.84,134.93,6591.0,135.1,135.12,134.84,134.93,6591.0
2022-02-07 11:35:00,134.9,134.92,134.7,134.7,10845.0,134.9,134.92,134.7,134.7,10845.0
2022-02-07 11:40:00,134.73,134.82,134.61,134.67,9478.0,134.73,134.82,134.61,134.67,9478.0
2022-02-07 11:45:00,134.67,134.87,134.66,134.87,8879.0,134.67,134.87,134.66,134.87,8879.0
2022-02-07 11:50:00,134.89,134.99,134.75,134.93,7047.0,134.89,134.99,134.75,134.93,7047.0
2022-02-07 11:55:00,134.94,135.26,134.94,135.22,9088.0,134.94,135.26,134.94,135.22,9088.0
2022-02-07 12:00:00,135.17,135.2,134.94,134.97,11796.0,135.17,135.2,134.94,134.97,11796.0
2022-02-07 12:05:00,134.94,135.02,134.7,134.72,11770.0,134.94,135.02,134.7,134.72,11770.0
2022-02-07 12:10:00,134.68,134.73,134.51,134.52,11169.0,134.68,134.73,134.51,134.52,11169.0
2022-02-07 12:15:00,134.53,134.83,134.43,134.76,9424.0,134.53,134.83,134.43,134.76,9424.0
2022-02-07 12:20:00,134.76,134.94,134.7,134.86,7083.0,134.76,134.94,134.7,134.86,7083.0
2022-02-07 12:25:00,134.82,134.87,134.6,134.62,3080.0,134.82,134.87,134.6,134.62,3080.0
2022-02-07 12:30:00,134.54,134.83,134.54,134.83,6802.0,134.54,134.83,134.54,134.83,6802.0
2022-02-07 12:35:00,134.89,135.04,134.87,134.99,4095.0,134.89,135.04,134.87,134.99,4095.0
2022-02-07 12:40:00,135.01,135.08,135.0,135.04,6172.0,135.01,135.08,135.0,135.04,6172.0
2022-02-07 12:45:00,135.06,135.36,135.06,135.27,4339.0,135.06,135.36,135.06,135.27,4339.0
2022-02-07 12:50:00,135.24,135.32,135.22,135.29,7161.0,135.24,135.32,135.22,135.29,7161.0
2022-02-07 12:55:00,135.3,135.34,135.22,135.27,3860.0,135.3,135.34,135.22,135.27,3860.0
2022-02-07 13:00:00,135.3,135.48,135.2,135.41,4241.0,135.3,135.48,135.2,135.41,4241.0
2022-02-07 13:05:00,135.36,135.37,135.23,135.23,4439.0,135.36,135.37,135.23,135.23,4439.0
2022-02-07 13:10:00,135.22,135.42,135.21,135.4,7154.0,135.22,135.42,135.21,135.4,7154.0
2022-02-07 13:15:00,135.4,135.5,135.35,135.47,8334.0,135.4,135.5,135.35,135.47,8334.0
2022-02-07 13:20:00,135.45,135.49,135.39,135.41,3860.0,135.45,135.49,135.39,135.41,3860.0
2022-02-07 13:25:00,135.51,135.6,135.48,135.55,4026.0,135.51,135.6,135.48,135.55,4026.0
2022-02-07 13:30:00,135.57,135.68,135.51,135.61,6960.0,135.57,135.68,135.51,135.61,6960.0
2022-02-07 13:35:00,135.63,135.78,135.59,135.74,8836.0,135.63,135.78,135.59,135.74,8836.0
2022-02-07 13:40:00,135.71,135.77,135.46,135.46,6705.0,135.71,135.77,135.46,135.46,6705.0
2022-02-07 13:45:00,135.58,135.64,135.54,135.54,3332.0,135.58,135.64,135.54,135.54,3332.0
2022-02-07 13:50:00,135.52,135.78,135.51,135.72,11362.0,135.52,135.78,135.51,135.72,11362.0
2022-02-07 13:55:00,135.8,135.98,135.8,135.96,7314.0,135.8,135.98,135.8,135.96,7314.0
2022-02-07 14:00:00,135.95,135.98,135.79,135.91,6861.0,135.95,135.98,135.79,135.91,6861.0
2022-02-07 14:05:00,135.86,135.94,135.79,135.8,5079.0,135.86,135.94,135.79,135.8,5079.0
2022-02-07 14:10:00,135.8,135.9,135.75,135.87,5964.0,135.8,135.9,135.75,135.87,5964.0
2022-02-07 14:15:00,135.89,136.02,135.83,135.95,4079.0,135.89,136.02,135.83,135.95,4079.0
2022-02-07 14:20:00,135.97,135.99,135.76,135.82,3479.0,135.97,135.99,135.76,135.82,3479.0
2022-02-07 14:25:00,135.81,135.97,135.75,135.94,7259.0,135.81,135.97,135.75,135.94,7259.0
2022-02-07 14:30:00,135.92,136.25,135.92,136.21,10641.0,135.92,136.25,135.92,136.21,10641.0
2022-02-07 14:35:00,136.25,136.35,136.18,136.3,20932.0,136.25,136.35,136.18,136.3,20932.0
2022-02-07 14:40:00,136.3,136.33,136.24,136.26,7864.0,136.3,136.33,136.24,136.26,7864.0
2022-02-07 14:45:00,136.3,136.33,136.22,136.3,12472.0,136.3,136.33,136.22,136.3,12472.0
2022-02-07 14:50:00,136.28,136.31,136.24,136.31,8568.0,136.28,136.31,136.24,136.31,8568.0
2022-02-07 14:55:00,136.31,136.57,136.29,136.44,11428.0,136.31,136.57,136.29,136.44,11428.0
2022-02-07 15:00:00,136.38,136.49,136.35,136.46,12089.0,136.38,136.49,136.35,136.46,12089.0
2022-02-07 15:05:00,136.49,136.83,136.44,136.79,18690.0,136.49,136.83,136.44,136.79,18690.0
2022-02-07 15:10:00,136.79,137.1,136.76,137.09,18750.0,136.79,137.1,136.76,137.09,18750.0
2022-02-07 15:15:00,137.06,137.1,137.02,137.02,10725.0,137.06,137.1,137.02,137.02,10725.0
2022-02-07 15:20:00,137.02,137.03,136.62,136.76,21512.0,137.02,137.03,136.62,136.76,21512.0
2022-02-07 15:25:00,136.81,136.89,136.6,136.66,18765.0,136.81,136.89,136.6,136.66,18765.0
2022-02-07 15:30:00,136.67,136.8,136.64,136.78,18366.0,136.67,136.8,136.64,136.78,18366.0
2022-02-07 15:35:00,136.77,136.81,136.06,136.18,26225.0,136.77,136.81,136.06,136.18,26225.0
2022-02-07 15:40:00,136.12,136.26,135.93,136.21,23761.0,136.12,136.26,135.93,136.21,23761.0
2022-02-07 15:45:00,136.19,136.19,135.94,135.94,38726.0,136.19,136.19,135.94,135.94,38726.0
2022-02-07 15:50:00,136.0,136.13,135.61,135.69,62295.0,136.0,136.13,135.61,135.69,62295.0
2022-02-07 15:55:00,135.63,135.84,135.56,135.74,111445.0,135.63,135.84,135.56,135.74,111445.0
2022-02-08 09:30:00,136.08,136.44,135.94,136.24,19300.0,136.08,136.44,135.94,136.24,19300.0
2022-02-08 09:35:00,136.24,136.62,136.15,136.32,3472.0,136.24,136.62,136.15,136.32,3472.0
2022-02-08 09:40:00,136.42,136.71,136.37,136.68,4886.0,136.42,136.71,136.37,136.68,4886.0
2022-02-08 09:45:00,136.5,136.91,136.5,136.77,5127.0,136.5,136.91,136.5,136.77,5127.0
2022-02-08 09:50:00,136.8,137.0,136.66,136.88,6999.0,136.8,137.0,136.66,136.88,6999.0
2022-02-08 09:55:00,136.94,137.29,136.86,137.1,6929.0,136.94,137.29,136.86,137.1,6929.0
2022-02-08 10:00:00,137.03,137.03,136.49,136.77,8781.0,137.03,137.03,136.49,136.77,8781.0
2022-02-08 10:05:00,136.68,137.12,136.65,137.09,12612.0,136.68,137.12,136.65,137.09,12612.0
2022-02-08 10:10:00,137.06,137.37,137.06,137.37,6993.0,137.06,137.37,137.06,137.37,6993.0
2022-02-08 10:15:00,137.4,137.66,137.4,137.62,6157.0,137.4,137.66,137.4,137.62,6157.0
2022-02-08 10:20:00,137.6,137.68,137.5,137.63,6883.0,137.6,137.68,137.5,137.63,6883.0
2022-02-08 10:25:00,137.57,137.73,137.51,137.56,5009.0,137.57,137.73,137.51,137.56,5009.0
2022-02-08 10:30:00,137.5,137.71,137.49,137.65,2609.0,137.5,137.71,137.49,137.65,2609.0
2022-02-08 10:35:00,137.62,137.96,137.57,137.86,8337.0,137.62,137.96,137.57,137.86,8337.0
2022-02-08 10:40:00,137.89,138.5,137.88,138.5,11607.0,137.89,138.5,137.88,138.5,11607.0
2022-02-08 10:45:00,138.55,138.88,138.51,138.53,9244.0,138.55,138.88,138.51,138.53,9244.0
2022-02-08 10:50:00,138.59,138.78,138.56,138.59,8465.0,138.59,138.78,138.56,138.59,8465.0
2022-02-08 10:55:00,138.62,138.8,138.6,138.8,5870.0,138.62,138.8,138.6,138.8,5870.0
2022-02-08 11:00:00,138.8,139.18,138.75,139.18,6770.0,138.8,139.18,138.75,139.18,6770.0
2022-02-08 11:05:00,139.18,139.51,139.17,139.5,17845.0,139.18,139.51,139.17,139.5,17845.0
2022-02-08 11:10:00,139.54,139.54,139.11,139.17,8446.0,139.54,139.54,139.11,139.17,8446.0
2022-02-08 11:15:00,139.26,139.51,139.26,139.35,21073.0,139.26,139.51,139.26,139.35,21073.0
2022-02-08 11:20:00,139.38,139.53,139.35,139.53,13372.0,139.38,139.53,139.35,139.53,13372.0
2022-02-08 11:25:00,139.53,139.76,139.5,139.74,20092.0,139.53,139.76,139.5,139.74,20092.0
2022-02-08 11:30:00,139.79,140.1,139.78,140.06,24718.0,139.79,140.1,139.78,140.06,24718.0
2022-02-08 11:35:00,140.01,140.18,139.91,140.12,11465.0,140.01,140.18,139.91,140.12,11465.0
2022-02-08 11:40:00,140.08,140.08,139.85,139.96,9397.0,140.08,140.08,139.85,139.96,9397.0
2022-02-08 11:45:00,139.99,140.06,139.54,139.54,7600.0,139.99,140.06,139.54,139.54,7600.0
2022-02-08 11:50:00,139.6,139.65,139.15,139.17,16181.0,139.6,139.65,139.15,139.17,16181.0
2022-02-08 11:55:00,139.18,139.3,139.15,139.19,5199.0,139.18,139.3,139.15,139.19,5199.0
2022-02-08 12:00:00,139.3,139.48,139.27,139.42,6910.0,139.3,139.48,139.27,139.42,6910.0
2022-02-08 12:05:00,139.37,139.37,139.01,139.02,2289.0,139.37,139.37,139.01,139.02,2289.0
2022-02-08 12:10:00,139.05,139.27,139.0,139.15,15749.0,139.05,139.27,139.0,139.15,15749.0
2022-02-08 12:15:00,139.13,139.19,139.09,139.17,1704.0,139.13,139.19,139.09,139.17,1704.0
2022-02-08 12:20:00,139.18,139.34,139.14,139.26,8166.0,139.18,139.34,139.14,139.26,8166.0
2022-02-08 12:25:00,139.29,139.4,139.28,139.39,4250.0,139.29,139.4,139.28,139.39,4250.0
2022-02-08 12:30:00,139.36,139.61,139.36,139.55,21054.0,139.36,139.61,139.36,139.55,21054.0
2022-02-08 12:35:00,139.53,139.68,139.5,139.62,8975.0,139.53,139.68,139.5,139.62,8975.0
2022-02-08 12:40:00,139.64,139.73,139.63,139.67,4345.0,139.64,139.73,139.63,139.67,4345.0
2022-02-08 12:45:00,139.69,139.72,139.62,139.65,4094.0,139.69,139.72,139.62,139.65,4094.0
2022-02-08 12:50:00,139.68,139.79,139.68,139.74,3619.0,139.68,139.79,139.68,139.74,3619.0
2022-02-08 12:55:00,139.74,139.8,139.61,139.67,7677.0,139.74,139.8,139.61,139.67,7677.0
2022-02-08 13:00:00,139.67,139.75,139.67,139.7,4609.0,139.67,139.75,139.67,139.7,4609.0
2022-02-08 13:05:00,139.71,139.71,139.43,139.49,4738.0,139.71,139.71,139.43,139.49,4738.0
2022-02-08 13:10:00,139.46,139.52,139.44,139.44,2539.0,139.46,139.52,139.44,139.44,2539.0
2022-02-08 13:15:00,139.43,139.43,139.17,139.31,6400.0,139.43,139.43,139.17,139.31,6400.0
2022-02-08 13:20:00,139.28,139.36,139.19,139.19,3726.0,139.28,139.36,139.19,139.19,3726.0
2022-02-08 13:25:00,139.15,139.15,138.82,138.86,4586.0,139.15,139.15,138.82,138.86,4586.0
2022-02-08 13:30:00,138.85,139.13,138.85,139.05,11323.0,138.85,139.13,138.85,139.05,11323.0
2022-02-08 13:35:00,139.02,139.14,138.95,138.98,7283.0,139.02,139.14,138.95,138.98,7283.0
2022-02-08 13:40:00,139.0,139.09,138.97,139.03,4532.0,139.0,139.09,138.97,139.03,4532.0
2022-02-08 13:45:00,138.97,138.97,138.86,138.95,3611.0,138.97,138.97,138.86,138.95,3611.0
2022-02-08 13:50:00,138.92,138.94,138.73,138.77,8094.0,138.92,138.94,138.73,138.77,8094.0
2022-02-08 13:55:00,138.79,139.05,138.79,139.02,6372.0,138.79,139.05,138.79,139.02,6372.0
2022-02-08 14:00:00,139.12,139.19,139.04,139.14,7313.0,139.12,139.19,139.04,139.14,7313.0
2022-02-08 14:05:00,139.17,139.17,138.9,138.91,4886.0,139.17,139.17,138.9,138.91,4886.0
2022-02-08 14:10:00,138.89,138.9,138.83,138.83,4614.0,138.89,138.9,138.83,138.83,4614.0
2022-02-08 14:15:00,138.88,138.89,138.74,138.85,8221.0,138.88,138.89,138.74,138.85,8221.0
2022-02-08 14:20:00,138.83,138.83,138.56,138.77,21539.0,138.83,138.83,138.56,138.77,21539.0
2022-02-08 14:25:00,138.8,138.81,138.67,138.71,9988.0,138.8,138.81,138.67,138.71,9988.0
2022-02-08 14:30:00,138.69,139.19,138.65,139.18,13141.0,138.69,139.19,138.65,139.18,13141.0
2022-02-08 14:35:00,139.22,139.38,139.11,139.14,31020.0,139.22,139.38,139.11,139.14,31020.0
2022-02-08 14:40:00,139.12,139.17,139.04,139.17,11179.0,139.12,139.17,139.04,139.17,11179.0
2022-02-08 14:45:00,139.18,139.26,139.09,139.22,7986.0,139.18,139.26,139.09,139.22,7986.0
2022-02-08 14:50:00,139.23,139.41,139.22,139.39,8957.0,139.23,139.41,139.22,139.39,8957.0
2022-02-08 14:55:00,139.41,139.47,139.31,139.46,9830.0,139.41,139.47,139.31,139.46,9830.0
2022-02-08 15:00:00,139.47,139.52,139.12,139.21,10011.0,139.47,139.52,139.12,139.21,10011.0
2022-02-08 15:05:00,139.21,139.33,139.21,139.27,36481.0,139.21,139.33,139.21,139.27,36481.0
2022-02-08 15:10:00,139.33,139.63,139.32,139.63,7941.0,139.33,139.63,139.32,139.63,7941.0
2022-02-08 15:15:00,139.64,139.78,139.63,139.77,10443.0,139.64,139.78,139.63,139.77,10443.0
2022-02-08 15:20:00,139.79,139.91,139.56,139.62,34960.0,139.79,139.91,139.56,139.62,34960.0
2022-02-08 15:25:00,139.62,139.7,139.31,139.34,25616.0,139.62,139.7,139.31,139.34,25616.0
2022-02-08 15:30:00,139.34,139.55,139.26,139.55,15514.0,139.34,139.55,139.26,139.55,15514.0
2022-02-08 15:35:00,139.54,139.54,139.14,139.16,19974.0,139.54,139.54,139.14,139.16,19974.0
2022-02-08 15:40:00,139.18,139.39,139.13,139.15,25417.0,139.18,139.39,139.13,139.15,25417.0
2022-02-08 15:45:00,139.14,139.45,139.13,139.4,21456.0,139.14,139.45,139.13,139.4,21456.0
2022-02-08 15:50:00,139.44,139.99,139.43,139.86,82355.0,139.44,139.99,139.43,139.86,82355.0
2022-02-08 15:55:00,139.83,139.83,139.3,139.32,146446.0,139.83,139.83,139.3,139.32,146446.0
2022-02-09 09:30:00,140.21,141.3,140.05,141.08,34646.0,140.21,141.3,140.05,141.08,34646.0
2022-02-09 09:35:00,140.99,141.42,140.81,141.24,14337.0,140.99,141.42,140.81,141.24,14337.0
2022-02-09 09:40:00,141.15,141.53,140.92,141.44,17806.0,141.15,141.53,140.92,141.44,17806.0
2022-02-09 09:45:00,141.58,141.71,141.34,141.44,13802.0,141.58,141.71,141.34,141.44,13802.0
2022-02-09 09:50:00,141.41,141.86,141.37,141.49,7240.0,141.41,141.86,141.37,141.49,7240.0
2022-02-09 09:55:00,141.5,142.1,141.5,141.95,9123.0,141.5,142.1,141.5,141.95,9123.0
2022-02-09 10:00:00,141.97,142.2,141.8,141.99,23422.0,141.97,142.2,141.8,141.99,23422.0
2022-02-09 10:05:00,141.93,142.03,141.31,141.36,10683.0,141.93,142.03,141.31,141.36,10683.0
2022-02-09 10:10:00,141.32,141.45,141.18,141.18,14881.0,141.32,141.45,141.18,141.18,14881.0
2022-02-09 10:15:00,141.23,141.53,141.16,141.39,11228.0,141.23,141.53,141.16,141.39,11228.0
2022-02-09 10:20:00,141.41,141.57,141.41,141.49,8812.0,141.41,141.57,141.41,141.49,8812.0
2022-02-09 10:25:00,141.44,141.69,141.4,141.55,6435.0,141.44,141.69,141.4,141.55,6435.0
2022-02-09 10:30:00,141.55,141.73,141.42,141.72,36969.0,141.55,141.73,141.42,141.72,36969.0
2022-02-09 10:35:00,141.67,141.81,141.63,141.64,30593.0,141.67,141.81,141.63,141.64,30593.0
2022-02-09 10:40:00,141.68,142.24,141.65,141.87,18614.0,141.68,142.24,141.65,141.87,18614.0
2022-02-09 10:45:00,141.76,141.84,141.43,141.53,25771.0,141.76,141.84,141.43,141.53,25771.0
2022-02-09 10:50:00,141.52,141.69,141.44,141.58,7875.0,141.52,141.69,141.44,141.58,7875.0
2022-02-09 10:55:00,141.57,141.75,141.45,141.47,24586.0,141.57,141.75,141.45,141.47,24586.0
2022-02-09 11:00:00,141.57,141.69,141.41,141.42,6264.0,141.57,141.69,141.41,141.42,6264.0
2022-02-09 11:05:00,141.47,141.48,141.35,141.45,8516.0,141.47,141.48,141.35,141.45,8516.0
2022-02-09 11:10:00,141.45,141.45,141.16,141.26,12700.0,141.45,141.45,141.16,141.26,12700.0
2022-02-09 11:15:00,141.2,141.46,141.16,141.27,13427.0,141.2,141.46,141.16,141.27,13427.0
2022-02-09 11:20:00,141.27,141.54,141.26,141.51,4821.0,141.27,141.54,141.26,141.51,4821.0
2022-02-09 11:25:00,141.44,141.6,141.44,141.47,6138.0,141.44,141.6,141.44,141.47,6138.0
2022-02-09 11:30:00,141.5,141.55,141.29,141.31,6032.0,141.5,141.55,141.29,141.31,6032.0
2022-02-09 11:35:00,141.28,141.33,141.1,141.2,8487.0,141.28,141.33,141.1,141.2,8487.0
2022-02-09 11:40:00,141.25,141.39,141.23,141.35,3718.0,141.25,141.39,141.23,141.35,3718.0
2022-02-09 11:45:00,141.35,141.5,141.35,141.44,3008.0,141.35,141.5,141.35,141.44,3008.0
2022-02-09 11:50:00,141.4,141.74,141.4,141.72,10347.0,141.4,141.74,141.4,141.72,10347.0
2022-02-09 11:55:00,141.68,141.97,141.68,141.97,4816.0,141.68,141.97,141.68,141.97,4816.0
2022-02-09 12:00:00,141.94,142.05,141.92,141.97,9849.0,141.94,142.05,141.92,141.97,9849.0
2022-02-09 12:05:00,142.08,142.08,141.74,141.8,8101.0,142.08,142.08,141.74,141.8,8101.0
2022-02-09 12:10:00,141.78,141.79,141.36,141.51,2876.0,141.78,141.79,141.36,141.51,2876.0
2022-02-09 12:15:00,141.54,141.65,141.45,141.59,3136.0,141.54,141.65,141.45,141.59,3136.0
2022-02-09 12:20:00,141.62,141.7,141.52,141.57,4088.0,141.62,141.7,141.52,141.57,4088.0
2022-02-09 12:25:00,141.59,141.71,141.5,141.5,3092.0,141.59,141.71,141.5,141.5,3092.0
2022-02-09 12:30:00,141.5,141.62,141.49,141.56,2038.0,141.5,141.62,141.49,141.56,2038.0
2022-02-09 12:35:00,141.55,141.82,141.52,141.76,4116.0,141.55,141.82,141.52,141.76,4116.0
2022-02-09 12:40:00,141.79,142.01,141.75,142.01,4459.0,141.79,142.01,141.75,142.01,4459.0
2022-02-09 12:45:00,141.97,141.97,141.77,141.8,5812.0,141.97,141.97,141.77,141.8,5812.0
2022-02-09 12:50:00,141.88,141.98,141.85,141.93,2962.0,141.88,141.98,141.85,141.93,2962.0
2022-02-09 12:55:00,141.94,142.02,141.81,141.97,5500.0,141.94,142.02,141.81,141.97,5500.0
2022-02-09 13:00:00,141.98,142.05,141.92,141.93,4093.0,141.98,142.05,141.92,141.93,4093.0
2022-02-09 13:05:00,141.92,141.94,141.88,141.93,2813.0,141.92,141.94,141.88,141.93,2813.0
2022-02-09 13:10:00,141.94,141.94,141.77,141.77,5443.0,141.94,141.94,141.77,141.77,5443.0
2022-02-09 13:15:00,141.78,141.84,141.75,141.78,2978.0,141.78,141.84,141.75,141.78,2978.0
2022-02-09 13:20:00,141.79,141.79,141.73,141.75,3519.0,141.79,141.79,141.73,141.75,3519.0
2022-02-09 13:25:00,141.72,141.75,141.53,141.75,3505.0,141.72,141.75,141.53,141.75,3505.0
2022-02-09 13:30:00,141.83,141.89,141.75,141.75,4103.0,141.83,141.89,141.75,141.75,4103.0
2022-02-09 13:35:00,141.78,141.8,141.7,141.76,1200.0,141.78,141.8,141.7,141.76,1200.0
2022-02-09 13:40:00,141.79,141.79,141.61,141.65,5010.0,141.79,141.79,141.61,141.65,5010.0
2022-02-09 13:45:00,141.71,141.72,141.61,141.65,5375.0,141.71,141.72,141.61,141.65,5375.0
2022-02-09 13:50:00,141.71,141.74,141.63,141.68,3738.0,141.71,141.74,141.63,141.68,3738.0
2022-02-09 13:55:00,141.74,142.18,141.72,142.15,18455.0,141.74,142.18,141.72,142.15,18455.0
2022-02-09 14:00:00,142.14,142.38,141.8,141.8,13788.0,142.14,142.38,141.8,141.8,13788.0
2022-02-09 14:05:00,141.75,141.75,141.37,141.39,4400.0,141.75,141.75,141.37,141.39,4400.0
2022-02-09 14:10:00,141.41,141.66,141.41,141.66,4755.0,141.41,141.66,141.41,141.66,4755.0
2022-02-09 14:15:00,141.74,141.88,141.67,141.81,6699.0,141.74,141.88,141.67,141.81,6699.0
2022-02-09 14:20:00,141.77,141.86,141.7,141.78,3517.0,141.77,141.86,141.7,141.78,3517.0
2022-02-09 14:25:00,141.77,141.83,141.71,141.71,4956.0,141.77,141.83,141.71,141.71,4956.0
2022-02-09 14:30:00,141.73,141.78,141.61,141.67,8691.0,141.73,141.78,141.61,141.67,8691.0
2022-02-09 14:35:00,141.72,141.77,141.72,141.72,1071.0,141.72,141.77,141.72,141.72,1071.0
2022-02-09 14:40:00,141.71,141.71,141.45,141.61,7736.0,141.71,141.71,141.45,141.61,7736.0
2022-02-09 14:45:00,141.63,141.64,141.47,141.5,5644.0,141.63,141.64,141.47,141.5,5644.0
2022-02-09 14:50:00,141.52,141.57,141.31,141.31,4201.0,141.52,141.57,141.31,141.31,4201.0
2022-02-09 14:55:00,141.31,141.37,141.2,141.28,4517.0,141.31,141.37,141.2,141.28,4517.0
2022-02-09 15:00:00,141.24,141.32,141.12,141.28,4613.0,141.24,141.32,141.12,141.28,4613.0
2022-02-09 15:05:00,141.28,141.29,140.88,140.89,11120.0,141.28,141.29,140.88,140.89,11120.0
2022-02-09 15:10:00,140.88,141.07,140.86,140.94,6077.0,140.88,141.07,140.86,140.94,6077.0
2022-02-09 15:15:00,140.92,141.01,140.86,141.01,5359.0,140.92,141.01,140.86,141.01,5359.0
2022-02-09 15:20:00,141.03,141.04,140.95,141.04,4811.0,141.03,141.04,140.95,141.04,4811.0
2022-02-09 15:25:00,141.06,141.28,140.94,141.25,10043.0,141.06,141.28,140.94,141.25,10043.0
2022-02-09 15:30:00,141.29,141.52,141.29,141.52,9193.0,141.29,141.52,141.29,141.52,9193.0
2022-02-09 15:35:00,141.51,141.54,141.37,141.46,10560.0,141.51,141.54,141.37,141.46,10560.0
2022-02-09 15:40:00,141.43,141.47,141.23,141.42,12094.0,141.43,141.47,141.23,141.42,12094.0
2022-02-09 15:45:00,141.4,141.63,141.36,141.63,14892.0,141.4,141.63,141.36,141.63,14892.0
2022-02-09 15:50:00,141.74,141.98,141.71,141.8,34640.0,141.74,141.98,141.71,141.8,34640.0
2022-02-09 15:55:00,141.76,141.77,141.48,141.61,58845.0,141.76,141.77,141.48,141.61,58845.0
2022-02-10 09:30:00,138.79,139.0,138.33,138.82,19236.0,138.79,139.0,138.33,138.82,19236.0
2022-02-10 09:35:00,138.58,138.58,138.08,138.38,11130.0,138.58,138.58,138.08,138.38,11130.0
2022-02-10 09:40:00,138.53,138.77,138.4,138.51,11349.0,138.53,138.77,138.4,138.51,11349.0
2022-02-10 09:45:00,138.3,138.38,138.08,138.25,9426.0,138.3,138.38,138.08,138.25,9426.0
2022-02-10 09:50:00,138.27,138.97,138.27,138.87,9104.0,138.27,138.97,138.27,138.87,9104.0
2022-02-10 09:55:00,138.65,139.06,138.65,138.88,7116.0,138.65,139.06,138.65,138.88,7116.0
2022-02-10 10:00:00,139.0,139.31,138.9,139.22,11135.0,139.0,139.31,138.9,139.22,11135.0
2022-02-10 10:05:00,139.13,139.2,138.8,139.12,11098.0,139.13,139.2,138.8,139.12,11098.0
2022-02-10 10:10:00,139.16,139.22,138.95,138.97,5936.0,139.16,139.22,138.95,138.97,5936.0
2022-02-10 10:15:00,138.93,138.99,138.55,138.93,9595.0,138.93,138.99,138.55,138.93,9595.0
2022-02-10 10:20:00,138.91,139.13,138.88,139.05,2818.0,138.91,139.13,138.88,139.05,2818.0
2022-02-10 10:25:00,139.09,139.39,139.09,139.39,3386.0,139.09,139.39,139.09,139.39,3386.0
2022-02-10 10:30:00,139.34,139.7,139.25,139.67,11375.0,139.34,139.7,139.25,139.67,11375.0
2022-02-10 10:35:00,139.55,139.88,139.43,139.85,2345.0,139.55,139.88,139.43,139.85,2345.0
2022-02-10 10:40:00,139.86,140.33,139.85,140.19,5758.0,139.86,140.33,139.85,140.19,5758.0
2022-02-10 10:45:00,140.1,140.41,140.07,140.41,2881.0,140.1,140.41,140.07,140.41,2881.0
2022-02-10 10:50:00,140.29,140.41,140.08,140.18,6249.0,140.29,140.41,140.08,140.18,6249.0
2022-02-10 10:55:00,140.18,140.3,140.0,140.13,4298.0,140.18,140.3,140.0,140.13,4298.0
2022-02-10 11:00:00,140.05,140.41,139.95,140.23,3562.0,140.05,140.41,139.95,140.23,3562.0
2022-02-10 11:05:00,140.13,140.38,140.13,140.28,2200.0,140.13,140.38,140.13,140.28,2200.0
2022-02-10 11:10:00,140.33,140.33,140.09,140.09,2690.0,140.33,140.33,140.09,140.09,2690.0
2022-02-10 11:15:00,140.06,140.27,139.98,140.13,4874.0,140.06,140.27,139.98,140.13,4874.0
2022-02-10 11:20:00,140.03,140.13,139.98,140.09,2501.0,140.03,140.13,139.98,140.09,2501.0
2022-02-10 11:25:00,140.19,140.24,140.01,140.11,2500.0,140.19,140.24,140.01,140.11,2500.0
2022-02-10 11:30:00,140.15,140.15,139.74,139.75,2550.0,140.15,140.15,139.74,139.75,2550.0
2022-02-10 11:35:00,139.79,139.86,139.46,139.49,12142.0,139.79,139.86,139.46,139.49,12142.0
2022-02-10 11:40:00,139.6,139.7,139.53,139.7,3400.0,139.6,139.7,139.53,139.7,3400.0
2022-02-10 11:45:00,139.71,140.05,139.6,140.01,1650.0,139.71,140.05,139.6,140.01,1650.0
2022-02-10 11:50:00,140.02,140.02,139.87,139.89,2385.0,140.02,140.02,139.87,139.89,2385.0
2022-02-10 11:55:00,139.84,140.05,139.83,140.04,2611.0,139.84,140.05,139.83,140.04,2611.0
2022-02-10 12:00:00,140.05,140.1,139.98,140.03,1700.0,140.05,140.1,139.98,140.03,1700.0
2022-02-10 12:05:00,140.03,140.09,139.96,140.09,2163.0,140.03,140.09,139.96,140.09,2163.0
2022-02-10 12:10:00,140.1,140.15,140.08,140.13,1100.0,140.1,140.15,140.08,140.13,1100.0
2022-02-10 12:15:00,140.12,140.45,140.08,140.4,4276.0,140.12,140.45,140.08,140.4,4276.0
2022-02-10 12:20:00,140.47,140.57,140.37,140.47,5922.0,140.47,140.57,140.37,140.47,5922.0
2022-02-10 12:25:00,140.53,140.74,140.53,140.74,57540.0,140.53,140.74,140.53,140.74,57540.0
2022-02-10 12:30:00,140.73,140.73,140.45,140.46,33511.0,140.73,140.73,140.45,140.46,33511.0
2022-02-10 12:35:00,140.5,140.57,140.42,140.5,4639.0,140.5,140.57,140.42,140.5,4639.0
2022-02-10 12:40:00,140.5,140.5,140.08,140.24,3509.0,140.5,140.5,140.08,140.24,3509.0
2022-02-10 12:45:00,140.12,140.12,139.0,139.33,8362.0,140.12,140.12,139.0,139.33,8362.0
2022-02-10 12:50:00,139.02,139.25,139.0,139.25,3375.0,139.02,139.25,139.0,139.25,3375.0
2022-02-10 12:55:00,139.21,139.3,139.12,139.17,4261.0,139.21,139.3,139.12,139.17,4261.0
2022-02-10 13:00:00,139.13,139.32,138.89,139.18,4900.0,139.13,139.32,138.89,139.18,4900.0
2022-02-10 13:05:00,139.17,139.24,138.99,139.12,3725.0,139.17,139.24,138.99,139.12,3725.0
2022-02-10 13:10:00,139.13,139.13,138.91,138.98,17400.0,139.13,139.13,138.91,138.98,17400.0
2022-02-10 13:15:00,138.95,138.95,138.4,138.47,4000.0,138.95,138.95,138.4,138.47,4000.0
2022-02-10 13:20:00,138.55,138.64,138.47,138.6,3690.0,138.55,138.64,138.47,138.6,3690.0
2022-02-10 13:25:00,138.66,138.68,138.47,138.47,3799.0,138.66,138.68,138.47,138.47,3799.0
2022-02-10 13:30:00,138.47,138.47,138.22,138.25,7269.0,138.47,138.47,138.22,138.25,7269.0
2022-02-10 13:35:00,138.29,138.39,138.03,138.39,7492.0,138.29,138.39,138.03,138.39,7492.0
2022-02-10 13:40:00,138.42,138.56,138.36,138.45,2882.0,138.42,138.56,138.36,138.45,2882.0
2022-02-10 13:45:00,138.42,138.51,138.31,138.42,3869.0,138.42,138.51,138.31,138.42,3869.0
2022-02-10 13:50:00,138.42,138.62,138.38,138.51,5002.0,138.42,138.62,138.38,138.51,5002.0
2022-02-10 13:55:00,138.46,138.54,138.35,138.53,2650.0,138.46,138.54,138.35,138.53,2650.0
2022-02-10 14:00:00,138.64,138.65,138.41,138.56,8013.0,138.64,138.65,138.41,138.56,8013.0
2022-02-10 14:05:00,138.47,138.62,138.35,138.62,5715.0,138.47,138.62,138.35,138.62,5715.0
2022-02-10 14:10:00,138.6,138.61,138.36,138.41,4717.0,138.6,138.61,138.36,138.41,4717.0
2022-02-10 14:15:00,138.35,138.5,138.23,138.28,12278.0,138.35,138.5,138.23,138.28,12278.0
2022-02-10 14:20:00,138.33,138.51,138.25,138.47,7700.0,138.33,138.51,138.25,138.47,7700.0
2022-02-10 14:25:00,138.51,138.75,138.51,138.6,3267.0,138.51,138.75,138.51,138.6,3267.0
2022-02-10 14:30:00,138.71,138.76,138.57,138.71,11615.0,138.71,138.76,138.57,138.71,11615.0
2022-02-10 14:35:00,138.75,138.81,138.57,138.66,10014.0,138.75,138.81,138.57,138.66,10014.0
2022-02-10 14:40:00,138.59,138.63,138.46,138.54,27044.0,138.59,138.63,138.46,138.54,27044.0
2022-02-10 14:45:00,138.58,138.71,138.5,138.5,6178.0,138.58,138.71,138.5,138.5,6178.0
2022-02-10 14:50:00,138.51,138.59,138.35,138.36,11718.0,138.51,138.59,138.35,138.36,11718.0
2022-02-10 14:55:00,138.42,138.46,138.12,138.27,7159.0,138.42,138.46,138.12,138.27,7159.0
2022-02-10 15:00:00,138.31,138.53,138.19,138.53,12730.0,138.31,138.53,138.19,138.53,12730.0
2022-02-10 15:05:00,138.49,138.66,138.45,138.66,3500.0,138.49,138.66,138.45,138.66,3500.0
2022-02-10 15:10:00,138.72,138.79,138.56,138.64,9412.0,138.72,138.79,138.56,138.64,9412.0
2022-02-10 15:15:00,138.6,138.67,138.2,138.2,4400.0,138.6,138.67,138.2,138.2,4400.0
2022-02-10 15:20:00,138.22,138.46,138.17,138.46,10693.0,138.22,138.46,138.17,138.46,10693.0
2022-02-10 15:25:00,138.47,138.57,138.36,138.43,6807.0,138.47,138.57,138.36,138.43,6807.0
2022-02-10 15:30:00,138.39,138.42,137.94,137.94,14131.0,138.39,138.42,137.94,137.94,14131.0
2022-02-10 15:35:00,137.94,138.13,137.86,138.0,8763.0,137.94,138.13,137.86,138.0,8763.0
2022-02-10 15:40:00,137.99,138.05,137.66,137.74,10998.0,137.99,138.05,137.66,137.74,10998.0
2022-02-10 15:45:00,137.73,137.76,137.41,137.55,21901.0,137.73,137.76,137.41,137.55,21901.0
2022-02-10 15:50:00,137.48,137.93,137.09,137.64,85913.0,137.48,137.93,137.09,137.64,85913.0
2022-02-10 15:55:00,137.66,138.28,137.65,137.87,123216.0,137.66,138.28,137.65,137.87,123216.0
2022-02-11 09:30:00,137.76,138.26,137.01,137.94,15998.0,137.76,138.26,137.01,137.94,15998.0
2022-02-11 09:35:00,137.91,138.15,137.51,138.02,1700.0,137.91,138.15,137.51,138.02,1700.0
2022-02-11 09:40:00,138.1,138.36,138.0,138.21,5101.0,138.1,138.36,138.0,138.21,5101.0
2022-02-11 09:45:00,138.37,138.91,138.37,138.7,4913.0,138.37,138.91,138.37,138.7,4913.0
2022-02-11 09:50:00,138.75,139.24,138.74,139.08,4530.0,138.75,139.24,138.74,139.08,4530.0
2022-02-11 09:55:00,139.06,139.2,138.61,138.68,4621.0,139.06,139.2,138.61,138.68,4621.0
2022-02-11 10:00:00,138.75,138.95,138.73,138.85,3900.0,138.75,138.95,138.73,138.85,3900.0
2022-02-11 10:05:00,138.86,139.37,138.86,139.24,5909.0,138.86,139.37,138.86,139.24,5909.0
2022-02-11 10:10:00,139.25,139.25,138.71,138.99,5424.0,139.25,139.25,138.71,138.99,5424.0
2022-02-11 10:15:00,138.93,139.08,138.86,138.98,3340.0,138.93,139.08,138.86,138.98,3340.0
2022-02-11 10:20:00,139.14,139.38,139.14,139.38,2150.0,139.14,139.38,139.14,139.38,2150.0
2022-02-11 10:25:00,139.31,139.49,139.23,139.26,2896.0,139.31,139.49,139.23,139.26,2896.0
2022-02-11 10:30:00,139.36,139.45,139.02,139.09,2586.0,139.36,139.45,139.02,139.09,2586.0
2022-02-11 10:35:00,139.02,139.31,138.83,139.31,2897.0,139.02,139.31,138.83,139.31,2897.0
2022-02-11 10:40:00,139.27,139.31,139.13,139.23,2173.0,139.27,139.31,139.13,139.23,2173.0
2022-02-11 10:45:00,139.05,139.32,139.02,139.21,1700.0,139.05,139.32,139.02,139.21,1700.0
2022-02-11 10:50:00,139.16,139.16,138.78,138.94,3342.0,139.16,139.16,138.78,138.94,3342.0
2022-02-11 10:55:00,139.04,139.05,138.85,138.97,2217.0,139.04,139.05,138.85,138.97,2217.0
2022-02-11 11:00:00,138.93,139.44,138.87,139.43,6448.0,138.93,139.44,138.87,139.43,6448.0
2022-02-11 11:05:00,139.43,139.47,139.2,139.23,4610.0,139.43,139.47,139.2,139.23,4610.0
2022-02-11 11:10:00,139.13,139.24,138.99,139.24,2100.0,139.13,139.24,138.99,139.24,2100.0
2022-02-11 11:15:00,139.19,139.2,138.98,139.07,2783.0,139.19,139.2,138.98,139.07,2783.0
2022-02-11 11:20:00,139.12,139.3,139.1,139.25,3873.0,139.12,139.3,139.1,139.25,3873.0
2022-02-11 11:25:00,139.14,139.19,138.9,138.93,4056.0,139.14,139.19,138.9,138.93,4056.0
2022-02-11 11:30:00,138.92,139.01,138.8,138.8,1974.0,138.92,139.01,138.8,138.8,1974.0
2022-02-11 11:35:00,138.86,138.91,138.5,138.54,6484.0,138.86,138.91,138.5,138.54,6484.0
2022-02-11 11:40:00,138.59,138.83,138.59,138.74,2335.0,138.59,138.83,138.59,138.74,2335.0
2022-02-11 11:45:00,138.81,138.92,138.73,138.88,3700.0,138.81,138.92,138.73,138.88,3700.0
2022-02-11 11:50:00,138.85,139.15,138.76,139.15,1100.0,138.85,139.15,138.76,139.15,1100.0
2022-02-11 11:55:00,139.0,139.23,138.99,139.11,1720.0,139.0,139.23,138.99,139.11,1720.0
2022-02-11 12:00:00,139.18,139.3,139.12,139.3,2133.0,139.18,139.3,139.12,139.3,2133.0
2022-02-11 12:05:00,139.22,139.25,139.13,139.14,2400.0,139.22,139.25,139.13,139.14,2400.0
2022-02-11 12:10:00,139.17,139.38,139.17,139.35,3700.0,139.17,139.38,139.17,139.35,3700.0
2022-02-11 12:15:00,139.34,139.51,139.1,139.17,5471.0,139.34,139.51,139.1,139.17,5471.0
2022-02-11 12:20:00,139.08,139.24,139.03,139.19,1692.0,139.08,139.24,139.03,139.19,1692.0
2022-02-11 12:25:00,139.17,139.41,139.11,139.41,3500.0,139.17,139.41,139.11,139.41,3500.0
2022-02-11 12:30:00,139.33,139.56,139.33,139.49,9979.0,139.33,139.56,139.33,139.49,9979.0
2022-02-11 12:35:00,139.46,139.64,139.45,139.51,5675.0,139.46,139.64,139.45,139.51,5675.0
2022-02-11 12:40:00,139.57,139.57,139.45,139.47,1200.0,139.57,139.57,139.45,139.47,1200.0
2022-02-11 12:45:00,139.34,139.35,139.18,139.28,500.0,139.34,139.35,139.18,139.28,500.0
2022-02-11 12:50:00,139.28,139.3,138.92,139.03,3000.0,139.28,139.3,138.92,139.03,3000.0
2022-02-11 12:55:00,139.06,139.3,138.98,139.24,8880.0,139.06,139.3,138.98,139.24,8880.0
2022-02-11 13:00:00,139.23,139.25,139.08,139.13,1810.0,139.23,139.25,139.08,139.13,1810.0
2022-02-11 13:05:00,139.09,139.37,139.09,139.37,6201.0,139.09,139.37,139.09,139.37,6201.0
2022-02-11 13:10:00,139.37,139.37,139.09,139.13,1422.0,139.37,139.37,139.09,139.13,1422.0
2022-02-11 13:15:00,139.11,139.15,139.02,139.15,916.0,139.11,139.15,139.02,139.15,916.0
2022-02-11 13:20:00,139.18,139.18,139.03,139.09,2119.0,139.18,139.18,139.03,139.09,2119.0
2022-02-11 13:25:00,139.11,139.14,138.92,138.94,9000.0,139.11,139.14,138.92,138.94,9000.0
2022-02-11 13:30:00,138.96,138.96,138.49,138.63,4483.0,138.96,138.96,138.49,138.63,4483.0
2022-02-11 13:35:00,138.54,138.56,137.89,137.89,5102.0,138.54,138.56,137.89,137.89,5102.0
2022-02-11 13:40:00,137.89,138.01,137.74,137.83,4477.0,137.89,138.01,137.74,137.83,4477.0
2022-02-11 13:45:00,137.76,137.76,137.44,137.68,3509.0,137.76,137.76,137.44,137.68,3509.0
2022-02-11 13:50:00,137.77,137.87,137.53,137.86,5538.0,137.77,137.87,137.53,137.86,5538.0
2022-02-11 13:55:00,137.86,137.88,137.55,137.6,4901.0,137.86,137.88,137.55,137.6,4901.0
2022-02-11 14:00:00,137.55,137.77,137.34,137.43,9198.0,137.55,137.77,137.34,137.43,9198.0
2022-02-11 14:05:00,137.57,137.89,137.4,137.73,4863.0,137.57,137.89,137.4,137.73,4863.0
2022-02-11 14:10:00,137.78,137.96,137.65,137.96,2200.0,137.78,137.96,137.65,137.96,2200.0
2022-02-11 14:15:00,138.06,138.65,138.03,138.25,6442.0,138.06,138.65,138.03,138.25,6442.0
2022-02-11 14:20:00,138.19,138.32,138.01,138.01,5688.0,138.19,138.32,138.01,138.01,5688.0
2022-02-11 14:25:00,138.0,138.0,137.55,137.62,6515.0,138.0,138.0,137.55,137.62,6515.0
2022-02-11 14:30:00,137.69,138.13,137.62,138.12,3759.0,137.69,138.13,137.62,138.12,3759.0
2022-02-11 14:35:00,138.06,138.13,137.85,137.95,12061.0,138.06,138.13,137.85,137.95,12061.0
2022-02-11 14:40:00,137.99,138.08,137.62,137.72,7513.0,137.99,138.08,137.62,137.72,7513.0
2022-02-11 14:45:00,137.7,138.03,137.56,137.85,21450.0,137.7,138.03,137.56,137.85,21450.0
2022-02-11 14:50:00,137.85,138.11,137.59,137.96,27324.0,137.85,138.11,137.59,137.96,27324.0
2022-02-11 14:55:00,137.97,138.4,137.9,138.4,9916.0,137.97,138.4,137.9,138.4,9916.0
2022-02-11 15:00:00,138.28,138.79,138.28,138.76,5340.0,138.28,138.79,138.28,138.76,5340.0
2022-02-11 15:05:00,138.63,138.63,138.07,138.13,4539.0,138.63,138.63,138.07,138.13,4539.0
2022-02-11 15:10:00,138.14,138.2,137.84,137.87,10472.0,138.14,138.2,137.84,137.87,10472.0
2022-02-11 15:15:00,137.95,138.25,137.7,137.78,6753.0,137.95,138.25,137.7,137.78,6753.0
2022-02-11 15:20:00,137.78,137.81,137.52,137.54,9696.0,137.78,137.81,137.52,137.54,9696.0
2022-02-11 15:25:00,137.61,137.83,137.56,137.81,7107.0,137.61,137.83,137.56,137.81,7107.0
2022-02-11 15:30:00,137.77,137.81,137.49,137.75,13994.0,137.77,137.81,137.49,137.75,13994.0
2022-02-11 15:35:00,137.77,137.78,137.36,137.36,13340.0,137.77,137.78,137.36,137.36,13340.0
2022-02-11 15:40:00,137.37,137.46,137.11,137.21,22211.0,137.37,137.46,137.11,137.21,22211.0
2022-02-11 15:45:00,137.19,137.72,137.19,137.62,24564.0,137.19,137.72,137.19,137.62,24564.0
2022-02-11 15:50:00,137.66,137.72,137.35,137.49,31631.0,137.66,137.72,137.35,137.49,31631.0
2022-02-11 15:55:00,137.53,138.0,137.34,137.39,72851.0,137.53,138.0,137.34,137.39,72851.0
2022-02-14 09:30:00,137.64,138.07,137.02,137.03,16765.0,137.64,138.07,137.02,137.03,16765.0
2022-02-14 09:35:00,137.27,137.44,136.71,137.4,10425.0,137.27,137.44,136.71,137.4,10425.0
2022-02-14 09:40:00,137.42,137.92,137.42,137.54,6930.0,137.42,137.92,137.42,137.54,6930.0
2022-02-14 09:45:00,137.41,137.41,136.64,136.75,4228.0,137.41,137.41,136.64,136.75,4228.0
2022-02-14 09:50:00,136.78,136.98,136.58,136.97,6981.0,136.78,136.98,136.58,136.97,6981.0
2022-02-14 09:55:00,137.0,137.07,136.6,136.72,10762.0,137.0,137.07,136.6,136.72,10762.0
2022-02-14 10:00:00,136.76,136.76,135.65,135.68,17548.0,136.76,136.76,135.65,135.68,17548.0
2022-02-14 10:05:00,135.67,135.94,135.63,135.89,7729.0,135.67,135.94,135.63,135.89,7729.0
2022-02-14 10:10:00,136.0,136.25,136.0,136.02,51899.0,136.0,136.25,136.0,136.02,51899.0
2022-02-14 10:15:00,135.96,136.02,135.12,135.56,41975.0,135.96,136.02,135.12,135.56,41975.0
2022-02-14 10:20:00,135.65,135.81,135.45,135.62,3810.0,135.65,135.81,135.45,135.62,3810.0
2022-02-14 10:25:00,135.65,135.65,135.35,135.53,3388.0,135.65,135.65,135.35,135.53,3388.0
2022-02-14 10:30:00,135.48,135.55,135.16,135.33,5986.0,135.48,135.55,135.16,135.33,5986.0
2022-02-14 10:35:00,135.27,135.28,135.01,135.14,19095.0,135.27,135.28,135.01,135.14,19095.0
2022-02-14 10:40:00,135.17,135.48,135.05,135.39,4693.0,135.17,135.48,135.05,135.39,4693.0
2022-02-14 10:45:00,135.33,135.49,135.14,135.4,5495.0,135.33,135.49,135.14,135.4,5495.0
2022-02-14 10:50:00,135.4,135.46,135.2,135.31,9641.0,135.4,135.46,135.2,135.31,9641.0
2022-02-14 10:55:00,135.31,135.49,135.04,135.05,8152.0,135.31,135.49,135.04,135.05,8152.0
2022-02-14 11:00:00,135.08,135.9,135.08,135.83,7747.0,135.08,135.9,135.08,135.83,7747.0
2022-02-14 11:05:00,135.76,136.13,135.76,136.08,6956.0,135.76,136.13,135.76,136.08,6956.0
2022-02-14 11:10:00,136.15,136.43,136.05,136.14,11032.0,136.15,136.43,136.05,136.14,11032.0
2022-02-14 11:15:00,136.14,136.85,136.14,136.82,6525.0,136.14,136.85,136.14,136.82,6525.0
2022-02-14 11:20:00,136.67,136.8,136.62,136.73,3444.0,136.67,136.8,136.62,136.73,3444.0
2022-02-14 11:25:00,136.73,136.79,136.54,136.54,18393.0,136.73,136.79,136.54,136.54,18393.0
2022-02-14 11:30:00,136.55,136.66,136.29,136.5,5740.0,136.55,136.66,136.29,136.5,5740.0
2022-02-14 11:35:00,136.45,136.55,136.29,136.29,13159.0,136.45,136.55,136.29,136.29,13159.0
2022-02-14 11:40:00,136.31,136.43,136.25,136.43,3173.0,136.31,136.43,136.25,136.43,3173.0
2022-02-14 11:45:00,136.52,136.79,136.45,136.77,6453.0,136.52,136.79,136.45,136.77,6453.0
2022-02-14 11:50:00,136.7,136.77,136.43,136.46,1887.0,136.7,136.77,136.43,136.46,1887.0
2022-02-14 11:55:00,136.44,136.7,136.33,136.63,2071.0,136.44,136.7,136.33,136.63,2071.0
2022-02-14 12:00:00,136.7,136.72,136.61,136.62,1918.0,136.7,136.72,136.61,136.62,1918.0
2022-02-14 12:05:00,136.56,136.66,136.47,136.53,4807.0,136.56,136.66,136.47,136.53,4807.0
2022-02-14 12:10:00,136.53,136.75,136.52,136.63,1800.0,136.53,136.75,136.52,136.63,1800.0
2022-02-14 12:15:00,136.68,136.82,136.65,136.72,3848.0,136.68,136.82,136.65,136.72,3848.0
2022-02-14 12:20:00,136.76,137.03,136.76,137.03,4084.0,136.76,137.03,136.76,137.03,4084.0
2022-02-14 12:25:00,136.99,137.09,136.9,137.09,2956.0,136.99,137.09,136.9,137.09,2956.0
2022-02-14 12:30:00,137.08,137.32,136.99,137.26,5807.0,137.08,137.32,136.99,137.26,5807.0
2022-02-14 12:35:00,137.26,137.26,136.96,136.98,4874.0,137.26,137.26,136.96,136.98,4874.0
2022-02-14 12:40:00,137.04,137.28,136.99,137.2,22204.0,137.04,137.28,136.99,137.2,22204.0
2022-02-14 12:45:00,137.18,137.36,137.13,137.31,4086.0,137.18,137.36,137.13,137.31,4086.0
2022-02-14 12:50:00,137.31,137.46,137.21,137.46,4474.0,137.31,137.46,137.21,137.46,4474.0
2022-02-14 12:55:00,137.28,137.39,137.2,137.3,6614.0,137.28,137.39,137.2,137.3,6614.0
2022-02-14 13:00:00,137.38,137.49,137.29,137.47,3370.0,137.38,137.49,137.29,137.47,3370.0
2022-02-14 13:05:00,137.48,137.66,137.48,137.58,4964.0,137.48,137.66,137.48,137.58,4964.0
2022-02-14 13:10:00,137.63,137.63,137.39,137.4,4514.0,137.63,137.63,137.39,137.4,4514.0
2022-02-14 13:15:00,137.42,137.5,137.42,137.48,3316.0,137.42,137.5,137.42,137.48,3316.0
2022-02-14 13:20:00,137.48,137.52,137.04,137.05,7536.0,137.48,137.52,137.04,137.05,7536.0
2022-02-14 13:25:00,136.99,137.18,136.91,137.17,9888.0,136.99,137.18,136.91,137.17,9888.0
2022-02-14 13:30:00,137.17,137.17,136.73,136.89,10508.0,137.17,137.17,136.73,136.89,10508.0
2022-02-14 13:35:00,136.8,136.83,136.74,136.77,1849.0,136.8,136.83,136.74,136.77,1849.0
2022-02-14 13:40:00,136.78,136.87,136.66,136.66,4528.0,136.78,136.87,136.66,136.66,4528.0
2022-02-14 13:45:00,136.66,136.84,136.58,136.58,4050.0,136.66,136.84,136.58,136.58,4050.0
2022-02-14 13:50:00,136.58,136.61,136.18,136.21,6437.0,136.58,136.61,136.18,136.21,6437.0
2022-02-14 13:55:00,136.14,136.55,136.11,136.4,9151.0,136.14,136.55,136.11,136.4,9151.0
2022-02-14 14:00:00,136.34,136.62,136.31,136.31,10434.0,136.34,136.62,136.31,136.31,10434.0
2022-02-14 14:05:00,136.27,136.32,136.06,136.1,8578.0,136.27,136.32,136.06,136.1,8578.0
2022-02-14 14:10:00,136.08,136.22,136.03,136.18,8029.0,136.08,136.22,136.03,136.18,8029.0
2022-02-14 14:15:00,136.24,136.24,136.07,136.19,2632.0,136.24,136.24,136.07,136.19,2632.0
2022-02-14 14:20:00,136.26,136.39,136.16,136.16,5102.0,136.26,136.39,136.16,136.16,5102.0
2022-02-14 14:25:00,136.18,136.74,135.96,136.7,8175.0,136.18,136.74,135.96,136.7,8175.0
2022-02-14 14:30:00,136.64,136.69,136.27,136.69,6912.0,136.64,136.69,136.27,136.69,6912.0
2022-02-14 14:35:00,136.7,136.71,136.45,136.55,3076.0,136.7,136.71,136.45,136.55,3076.0
2022-02-14 14:40:00,136.54,136.62,136.33,136.52,5059.0,136.54,136.62,136.33,136.52,5059.0
2022-02-14 14:45:00,136.49,136.73,136.45,136.47,4614.0,136.49,136.73,136.45,136.47,4614.0
2022-02-14 14:50:00,136.54,136.98,136.54,136.58,4001.0,136.54,136.98,136.54,136.58,4001.0
2022-02-14 14:55:00,136.59,136.77,136.42,136.48,35344.0,136.59,136.77,136.42,136.48,35344.0
2022-02-14 15:00:00,136.53,136.72,136.52,136.67,5185.0,136.53,136.72,136.52,136.67,5185.0
2022-02-14 15:05:00,136.56,136.78,136.28,136.59,7016.0,136.56,136.78,136.28,136.59,7016.0
2022-02-14 15:10:00,136.57,136.82,136.46,136.81,12802.0,136.57,136.82,136.46,136.81,12802.0
2022-02-14 15:15:00,136.75,136.89,136.51,136.71,21816.0,136.75,136.89,136.51,136.71,21816.0
2022-02-14 15:20:00,136.61,137.01,136.56,136.93,12698.0,136.61,137.01,136.56,136.93,12698.0
2022-02-14 15:25:00,136.95,137.06,136.63,136.75,29581.0,136.95,137.06,136.63,136.75,29581.0
2022-02-14 15:30:00,136.71,137.08,136.64,136.97,10968.0,136.71,137.08,136.64,136.97,10968.0
2022-02-14 15:35:00,136.98,137.02,136.77,136.92,11287.0,136.98,137.02,136.77,136.92,11287.0
2022-02-14 15:40:00,136.93,136.98,136.74,136.97,13565.0,136.93,136.98,136.74,136.97,13565.0
2022-02-14 15:45:00,136.93,137.16,136.7,137.04,16798.0,136.93,137.16,136.7,137.04,16798.0
2022-02-14 15:50:00,137.04,137.5,136.73,137.41,65985.0,137.04,137.5,136.73,137.41,65985.0
2022-02-14 15:55:00,137.38,137.38,136.78,137.07,110910.0,137.38,137.38,136.78,137.07,110910.0
2022-02-15 09:30:00,138.59,139.08,138.45,138.92,19667.0,138.59,139.08,138.45,138.92,19667.0
2022-02-15 09:35:00,139.13,139.17,138.58,138.8,14882.0,139.13,139.17,138.58,138.8,14882.0
2022-02-15 09:40:00,138.82,139.1,138.67,138.81,4010.0,138.82,139.1,138.67,138.81,4010.0
2022-02-15 09:45:00,138.87,139.03,138.33,138.47,4697.0,138.87,139.03,138.33,138.47,4697.0
2022-02-15 09:50:00,138.39,138.76,138.19,138.76,4303.0,138.39,138.76,138.19,138.76,4303.0
2022-02-15 09:55:00,138.74,138.87,138.03,138.03,8055.0,138.74,138.87,138.03,138.03,8055.0
2022-02-15 10:00:00,138.04,138.16,137.22,137.61,8368.0,138.04,138.16,137.22,137.61,8368.0
2022-02-15 10:05:00,137.65,137.86,137.41,137.79,13408.0,137.65,137.86,137.41,137.79,13408.0
2022-02-15 10:10:00,137.84,137.86,137.47,137.56,7692.0,137.84,137.86,137.47,137.56,7692.0
2022-02-15 10:15:00,137.56,139.15,137.55,139.07,169540.0,137.56,139.15,137.55,139.07,169540.0
2022-02-15 10:20:00,139.08,139.08,138.27,138.27,35146.0,139.08,139.08,138.27,138.27,35146.0
2022-02-15 10:25:00,138.26,138.56,138.21,138.46,23554.0,138.26,138.56,138.21,138.46,23554.0
2022-02-15 10:30:00,138.47,138.47,138.08,138.09,10225.0,138.47,138.47,138.08,138.09,10225.0
2022-02-15 10:35:00,138.14,138.14,137.81,137.93,16824.0,138.14,138.14,137.81,137.93,16824.0
2022-02-15 10:40:00,137.97,138.36,137.94,138.28,16261.0,137.97,138.36,137.94,138.28,16261.0
2022-02-15 10:45:00,138.27,138.36,138.15,138.35,21011.0,138.27,138.36,138.15,138.35,21011.0
2022-02-15 10:50:00,138.3,138.54,138.24,138.36,14557.0,138.3,138.54,138.24,138.36,14557.0
2022-02-15 10:55:00,138.31,138.39,138.23,138.35,14663.0,138.31,138.39,138.23,138.35,14663.0
2022-02-15 11:00:00,138.39,138.43,138.07,138.22,11324.0,138.39,138.43,138.07,138.22,11324.0
2022-02-15 11:05:00,138.22,138.45,138.07,138.31,16036.0,138.22,138.45,138.07,138.31,16036.0
2022-02-15 11:10:00,138.3,138.36,138.21,138.3,12233.0,138.3,138.36,138.21,138.3,12233.0
2022-02-15 11:15:00,138.31,138.39,138.2,138.3,8957.0,138.31,138.39,138.2,138.3,8957.0
2022-02-15 11:20:00,138.31,138.34,138.2,138.28,7760.0,138.31,138.34,138.2,138.28,7760.0
2022-02-15 11:25:00,138.19,138.24,138.1,138.22,4432.0,138.19,138.24,138.1,138.22,4432.0
2022-02-15 11:30:00,138.24,138.36,138.24,138.31,7606.0,138.24,138.36,138.24,138.31,7606.0
2022-02-15 11:35:00,138.34,138.43,138.21,138.42,3962.0,138.34,138.43,138.21,138.42,3962.0
2022-02-15 11:40:00,138.36,138.45,138.32,138.33,11688.0,138.36,138.45,138.32,138.33,11688.0
2022-02-15 11:45:00,138.25,138.35,138.19,138.22,4255.0,138.25,138.35,138.19,138.22,4255.0
2022-02-15 11:50:00,138.25,138.33,138.17,138.22,6598.0,138.25,138.33,138.17,138.22,6598.0
2022-02-15 11:55:00,138.26,138.31,138.2,138.27,2968.0,138.26,138.31,138.2,138.27,2968.0
2022-02-15 12:00:00,138.23,138.37,138.2,138.21,4940.0,138.23,138.37,138.2,138.21,4940.0
2022-02-15 12:05:00,138.24,138.32,138.17,138.3,6163.0,138.24,138.32,138.17,138.3,6163.0
2022-02-15 12:10:00,138.25,138.31,138.08,138.08,6707.0,138.25,138.31,138.08,138.08,6707.0
2022-02-15 12:15:00,138.08,138.16,137.91,137.97,10908.0,138.08,138.16,137.91,137.97,10908.0
2022-02-15 12:20:00,138.06,138.07,137.9,137.99,3518.0,138.06,138.07,137.9,137.99,3518.0
2022-02-15 12:25:00,137.99,138.24,137.9,138.11,11945.0,137.99,138.24,137.9,138.11,11945.0
2022-02-15 12:30:00,138.2,138.3,138.06,138.17,7260.0,138.2,138.3,138.06,138.17,7260.0
2022-02-15 12:35:00,138.22,138.22,138.09,138.13,6277.0,138.22,138.22,138.09,138.13,6277.0
2022-02-15 12:40:00,138.14,138.23,138.01,138.01,3376.0,138.14,138.23,138.01,138.01,3376.0
2022-02-15 12:45:00,138.03,138.07,137.68,137.68,6651.0,138.03,138.07,137.68,137.68,6651.0
2022-02-15 12:50:00,137.73,137.82,137.55,137.58,5287.0,137.73,137.82,137.55,137.58,5287.0
2022-02-15 12:55:00,137.56,137.64,137.43,137.64,8086.0,137.56,137.64,137.43,137.64,8086.0
2022-02-15 13:00:00,137.64,137.78,137.62,137.66,5031.0,137.64,137.78,137.62,137.66,5031.0
2022-02-15 13:05:00,137.72,137.88,137.72,137.87,7907.0,137.72,137.88,137.72,137.87,7907.0
2022-02-15 13:10:00,137.87,138.05,137.87,137.91,5258.0,137.87,138.05,137.87,137.91,5258.0
2022-02-15 13:15:00,137.93,137.97,137.85,137.95,3912.0,137.93,137.97,137.85,137.95,3912.0
2022-02-15 13:20:00,137.97,138.22,137.95,138.14,7106.0,137.97,138.22,137.95,138.14,7106.0
2022-02-15 13:25:00,138.19,138.24,138.1,138.19,4865.0,138.19,138.24,138.1,138.19,4865.0
2022-02-15 13:30:00,138.19,138.26,138.13,138.22,3521.0,138.19,138.26,138.13,138.22,3521.0
2022-02-15 13:35:00,138.2,138.24,138.09,138.15,7969.0,138.2,138.24,138.09,138.15,7969.0
2022-02-15 13:40:00,138.16,138.24,138.14,138.21,9742.0,138.16,138.24,138.14,138.21,9742.0
2022-02-15 13:45:00,138.27,138.29,138.19,138.24,11772.0,138.27,138.29,138.19,138.24,11772.0
2022-02-15 13:50:00,138.25,138.43,138.17,138.43,6600.0,138.25,138.43,138.17,138.43,6600.0
2022-02-15 13:55:00,138.5,138.52,138.31,138.31,8445.0,138.5,138.52,138.31,138.31,8445.0
2022-02-15 14:00:00,138.32,138.32,138.23,138.28,5364.0,138.32,138.32,138.23,138.28,5364.0
2022-02-15 14:05:00,138.32,138.32,137.78,137.84,8041.0,138.32,138.32,137.78,137.84,8041.0
2022-02-15 14:10:00,137.86,137.86,137.48,137.62,19991.0,137.86,137.86,137.48,137.62,19991.0
2022-02-15 14:15:00,137.58,137.96,137.56,137.96,7353.0,137.58,137.96,137.56,137.96,7353.0
2022-02-15 14:20:00,137.99,138.13,137.88,137.9,7697.0,137.99,138.13,137.88,137.9,7697.0
2022-02-15 14:25:00,137.92,137.92,137.59,137.66,10691.0,137.92,137.92,137.59,137.66,10691.0
2022-02-15 14:30:00,137.66,137.87,137.64,137.75,6239.0,137.66,137.87,137.64,137.75,6239.0
2022-02-15 14:35:00,137.73,137.79,137.66,137.66,8726.0,137.73,137.79,137.66,137.66,8726.0
2022-02-15 14:40:00,137.65,137.8,137.5,137.8,5826.0,137.65,137.8,137.5,137.8,5826.0
2022-02-15 14:45:00,137.89,137.89,137.55,137.56,6059.0,137.89,137.89,137.55,137.56,6059.0
2022-02-15 14:50:00,137.54,137.66,137.5,137.61,3839.0,137.54,137.66,137.5,137.61,3839.0
2022-02-15 14:55:00,137.61,137.61,137.43,137.44,6385.0,137.61,137.61,137.43,137.44,6385.0
2022-02-15 15:00:00,137.44,137.63,137.41,137.59,4992.0,137.44,137.63,137.41,137.59,4992.0
2022-02-15 15:05:00,137.61,137.69,137.57,137.58,9322.0,137.61,137.69,137.57,137.58,9322.0
2022-02-15 15:10:00,137.53,137.54,137.39,137.39,5893.0,137.53,137.54,137.39,137.39,5893.0
2022-02-15 15:15:00,137.47,137.54,137.36,137.53,6024.0,137.47,137.54,137.36,137.53,6024.0
2022-02-15 15:20:00,137.54,137.56,137.17,137.3,11012.0,137.54,137.56,137.17,137.3,11012.0
2022-02-15 15:25:00,137.32,137.39,137.26,137.39,6404.0,137.32,137.39,137.26,137.39,6404.0
2022-02-15 15:30:00,137.37,137.38,137.1,137.16,16552.0,137.37,137.38,137.1,137.16,16552.0
2022-02-15 15:35:00,137.15,137.43,137.07,137.08,8807.0,137.15,137.43,137.07,137.08,8807.0
2022-02-15 15:40:00,137.07,137.36,137.01,137.34,15536.0,137.07,137.36,137.01,137.34,15536.0
2022-02-15 15:45:00,137.32,137.45,137.17,137.41,15907.0,137.32,137.45,137.17,137.41,15907.0
2022-02-15 15:50:00,137.47,137.84,137.47,137.62,34304.0,137.47,137.84,137.47,137.62,34304.0
2022-02-15 15:55:00,137.62,137.85,137.58,137.78,76419.0,137.62,137.85,137.58,137.78,76419.0
2022-02-16 09:30:00,137.48,138.31,137.18,137.75,23812.0,137.48,138.31,137.18,137.75,23812.0
2022-02-16 09:35:00,137.43,137.63,137.02,137.51,9532.0,137.43,137.63,137.02,137.51,9532.0
2022-02-16 09:40:00,137.44,137.44,136.23,136.23,9558.0,137.44,137.44,136.23,136.23,9558.0
2022-02-16 09:45:00,136.35,136.72,136.24,136.44,4146.0,136.35,136.72,136.24,136.44,4146.0
2022-02-16 09:50:00,136.3,136.36,135.87,136.24,9280.0,136.3,136.36,135.87,136.24,9280.0
2022-02-16 09:55:00,136.33,136.33,135.97,135.99,5750.0,136.33,136.33,135.97,135.99,5750.0
2022-02-16 10:00:00,136.0,136.17,135.84,135.94,10829.0,136.0,136.17,135.84,135.94,10829.0
2022-02-16 10:05:00,136.03,136.07,135.88,136.01,3568.0,136.03,136.07,135.88,136.01,3568.0
2022-02-16 10:10:00,135.99,136.02,135.34,135.49,10984.0,135.99,136.02,135.34,135.49,10984.0
2022-02-16 10:15:00,135.51,135.51,134.32,134.72,120154.0,135.51,135.51,134.32,134.72,120154.0
2022-02-16 10:20:00,134.73,134.81,134.14,134.23,37851.0,134.73,134.81,134.14,134.23,37851.0
2022-02-16 10:25:00,134.28,134.33,133.69,133.79,16539.0,134.28,134.33,133.69,133.79,16539.0
2022-02-16 10:30:00,133.77,134.0,133.66,133.88,22143.0,133.77,134.0,133.66,133.88,22143.0
2022-02-16 10:35:00,133.93,134.18,133.56,134.05,15954.0,133.93,134.18,133.56,134.05,15954.0
2022-02-16 10:40:00,133.96,134.22,133.88,134.06,11608.0,133.96,134.22,133.88,134.06,11608.0
2022-02-16 10:45:00,134.05,134.2,133.78,133.79,8225.0,134.05,134.2,133.78,133.79,8225.0
2022-02-16 10:50:00,133.77,133.93,133.68,133.86,7701.0,133.77,133.93,133.68,133.86,7701.0
2022-02-16 10:55:00,133.91,133.91,133.49,133.5,12623.0,133.91,133.91,133.49,133.5,12623.0
2022-02-16 11:00:00,133.56,133.91,133.56,133.86,8195.0,133.56,133.91,133.56,133.86,8195.0
2022-02-16 11:05:00,133.85,134.17,133.68,134.12,6435.0,133.85,134.17,133.68,134.12,6435.0
2022-02-16 11:10:00,134.07,134.13,133.94,134.03,5338.0,134.07,134.13,133.94,134.03,5338.0
2022-02-16 11:15:00,134.0,134.18,133.74,133.96,5512.0,134.0,134.18,133.74,133.96,5512.0
2022-02-16 11:20:00,134.07,134.11,133.89,134.1,10311.0,134.07,134.11,133.89,134.1,10311.0
2022-02-16 11:25:00,134.11,134.25,134.03,134.25,7757.0,134.11,134.25,134.03,134.25,7757.0
2022-02-16 11:30:00,134.23,134.44,134.12,134.39,45309.0,134.23,134.44,134.12,134.39,45309.0
2022-02-16 11:35:00,134.34,134.54,134.34,134.39,8017.0,134.34,134.54,134.34,134.39,8017.0
2022-02-16 11:40:00,134.33,134.42,134.29,134.35,7180.0,134.33,134.42,134.29,134.35,7180.0
2022-02-16 11:45:00,134.4,134.55,134.39,134.46,2585.0,134.4,134.55,134.39,134.46,2585.0
2022-02-16 11:50:00,134.46,134.65,134.46,134.62,3336.0,134.46,134.65,134.46,134.62,3336.0
2022-02-16 11:55:00,134.51,134.7,134.48,134.53,2820.0,134.51,134.7,134.48,134.53,2820.0
2022-02-16 12:00:00,134.53,134.74,134.52,134.68,2976.0,134.53,134.74,134.52,134.68,2976.0
2022-02-16 12:05:00,134.64,134.67,134.53,134.64,3332.0,134.64,134.67,134.53,134.64,3332.0
2022-02-16 12:10:00,134.68,134.7,134.58,134.7,3125.0,134.68,134.7,134.58,134.7,3125.0
2022-02-16 12:15:00,134.71,134.77,134.71,134.73,2163.0,134.71,134.77,134.71,134.73,2163.0
2022-02-16 12:20:00,134.66,134.74,134.55,134.74,3100.0,134.66,134.74,134.55,134.74,3100.0
2022-02-16 12:25:00,134.74,134.75,134.67,134.68,1000.0,134.74,134.75,134.67,134.68,1000.0
2022-02-16 12:30:00,134.68,134.68,134.3,134.33,5071.0,134.68,134.68,134.3,134.33,5071.0
2022-02-16 12:35:00,134.27,134.42,134.23,134.42,2528.0,134.27,134.42,134.23,134.42,2528.0
2022-02-16 12:40:00,134.44,134.6,134.44,134.6,2505.0,134.44,134.6,134.44,134.6,2505.0
2022-02-16 12:45:00,134.6,134.71,134.6,134.7,1354.0,134.6,134.71,134.6,134.7,1354.0
2022-02-16 12:50:00,134.73,134.9,134.73,134.83,3100.0,134.73,134.9,134.73,134.83,3100.0
2022-02-16 12:55:00,134.8,134.83,134.79,134.79,2093.0,134.8,134.83,134.79,134.79,2093.0
2022-02-16 13:00:00,134.79,134.81,134.67,134.69,3500.0,134.79,134.81,134.67,134.69,3500.0
2022-02-16 13:05:00,134.67,134.84,134.67,134.81,1621.0,134.67,134.84,134.67,134.81,1621.0
2022-02-16 13:10:00,134.79,134.87,134.77,134.86,4209.0,134.79,134.87,134.77,134.86,4209.0
2022-02-16 13:15:00,134.84,134.9,134.82,134.85,1542.0,134.84,134.9,134.82,134.85,1542.0
2022-02-16 13:20:00,134.9,134.99,134.89,134.94,2138.0,134.9,134.99,134.89,134.94,2138.0
2022-02-16 13:25:00,134.94,134.95,134.87,134.93,2400.0,134.94,134.95,134.87,134.93,2400.0
2022-02-16 13:30:00,134.89,134.93,134.79,134.86,4910.0,134.89,134.93,134.79,134.86,4910.0
2022-02-16 13:35:00,134.85,134.93,134.67,134.68,11097.0,134.85,134.93,134.67,134.68,11097.0
2022-02-16 13:40:00,134.69,134.69,134.57,134.65,2500.0,134.69,134.69,134.57,134.65,2500.0
2022-02-16 13:45:00,134.66,134.73,134.46,134.56,3755.0,134.66,134.73,134.46,134.56,3755.0
2022-02-16 13:50:00,134.53,134.76,134.53,134.73,3956.0,134.53,134.76,134.53,134.73,3956.0
2022-02-16 13:55:00,134.71,134.72,134.56,134.66,3511.0,134.71,134.72,134.56,134.66,3511.0
2022-02-16 14:00:00,134.7,135.34,134.36,134.72,21216.0,134.7,135.34,134.36,134.72,21216.0
2022-02-16 14:05:00,134.95,135.35,134.8,135.17,3125.0,134.95,135.35,134.8,135.17,3125.0
2022-02-16 14:10:00,135.1,135.1,134.83,134.84,2717.0,135.1,135.1,134.83,134.84,2717.0
2022-02-16 14:15:00,134.96,135.3,134.95,135.3,2811.0,134.96,135.3,134.95,135.3,2811.0
2022-02-16 14:20:00,135.21,135.64,135.21,135.57,7652.0,135.21,135.64,135.21,135.57,7652.0
2022-02-16 14:25:00,135.64,135.73,135.56,135.65,3694.0,135.64,135.73,135.56,135.65,3694.0
2022-02-16 14:30:00,135.69,136.02,135.69,135.82,4165.0,135.69,136.02,135.69,135.82,4165.0
2022-02-16 14:35:00,135.85,135.87,135.63,135.83,5665.0,135.85,135.87,135.63,135.83,5665.0
2022-02-16 14:40:00,135.81,135.85,135.57,135.72,4483.0,135.81,135.85,135.57,135.72,4483.0
2022-02-16 14:45:00,135.75,135.89,135.62,135.67,6822.0,135.75,135.89,135.62,135.67,6822.0
2022-02-16 14:50:00,135.64,135.82,135.64,135.71,1500.0,135.64,135.82,135.64,135.71,1500.0
2022-02-16 14:55:00,135.7,135.92,135.7,135.76,3400.0,135.7,135.92,135.7,135.76,3400.0
2022-02-16 15:00:00,135.86,136.24,135.85,136.17,6029.0,135.86,136.24,135.85,136.17,6029.0
2022-02-16 15:05:00,136.17,136.36,136.12,136.27,7500.0,136.17,136.36,136.12,136.27,7500.0
2022-02-16 15:10:00,136.27,136.27,135.95,136.09,4340.0,136.27,136.27,135.95,136.09,4340.0
2022-02-16 15:15:00,136.05,136.24,135.95,136.21,2816.0,136.05,136.24,135.95,136.21,2816.0
2022-02-16 15:20:00,136.23,136.43,136.16,136.27,11298.0,136.23,136.43,136.16,136.27,11298.0
2022-02-16 15:25:00,136.38,136.42,136.31,136.38,5000.0,136.38,136.42,136.31,136.38,5000.0
2022-02-16 15:30:00,136.43,136.63,136.34,136.61,11373.0,136.43,136.63,136.34,136.61,11373.0
2022-02-16 15:35:00,136.61,136.75,136.55,136.75,8342.0,136.61,136.75,136.55,136.75,8342.0
2022-02-16 15:40:00,136.74,136.85,136.62,136.75,10585.0,136.74,136.85,136.62,136.75,10585.0
2022-02-16 15:45:00,136.71,136.91,136.48,136.58,15919.0,136.71,136.91,136.48,136.58,15919.0
2022-02-16 15:50:00,136.61,136.87,136.48,136.8,51377.0,136.61,136.87,136.48,136.8,51377.0
2022-02-16 15:55:00,136.85,136.87,136.57,136.74,126036.0,136.85,136.87,136.57,136.74,126036.0
2022-02-17 09:30:00,135.5,136.32,134.97,135.66,28562.0,135.5,136.32,134.97,135.66,28562.0
2022-02-17 09:35:00,135.96,136.75,135.68,136.51,15510.0,135.96,136.75,135.68,136.51,15510.0
2022-02-17 09:40:00,136.5,136.61,135.56,135.81,14280.0,136.5,136.61,135.56,135.81,14280.0
2022-02-17 09:45:00,135.72,135.95,135.47,135.68,30012.0,135.72,135.95,135.47,135.68,30012.0
2022-02-17 09:50:00,135.78,135.97,135.36,135.38,3125.0,135.78,135.97,135.36,135.38,3125.0
2022-02-17 09:55:00,135.55,135.66,135.2,135.57,7701.0,135.55,135.66,135.2,135.57,7701.0
2022-02-17 10:00:00,135.46,135.71,135.21,135.22,16193.0,135.46,135.71,135.21,135.22,16193.0
2022-02-17 10:05:00,135.16,135.74,135.12,135.47,17214.0,135.16,135.74,135.12,135.47,17214.0
2022-02-17 10:10:00,135.5,135.99,135.5,135.99,12055.0,135.5,135.99,135.5,135.99,12055.0
2022-02-17 10:15:00,135.99,136.26,135.98,136.11,15403.0,135.99,136.26,135.98,136.11,15403.0
2022-02-17 10:20:00,136.13,136.13,135.68,135.78,13670.0,136.13,136.13,135.68,135.78,13670.0
2022-02-17 10:25:00,135.71,135.87,135.58,135.86,11615.0,135.71,135.87,135.58,135.86,11615.0
2022-02-17 10:30:00,135.86,136.14,135.54,135.59,17142.0,135.86,136.14,135.54,135.59,17142.0
2022-02-17 10:35:00,135.61,135.72,135.32,135.38,10402.0,135.61,135.72,135.32,135.38,10402.0
2022-02-17 10:40:00,135.31,135.49,135.3,135.33,5217.0,135.31,135.49,135.3,135.33,5217.0
2022-02-17 10:45:00,135.37,135.58,135.28,135.45,13386.0,135.37,135.58,135.28,135.45,13386.0
2022-02-17 10:50:00,135.46,135.73,135.33,135.64,17045.0,135.46,135.73,135.33,135.64,17045.0
2022-02-17 10:55:00,135.76,135.95,135.65,135.69,7546.0,135.76,135.95,135.65,135.69,7546.0
2022-02-17 11:00:00,135.69,135.7,135.52,135.63,6739.0,135.69,135.7,135.52,135.63,6739.0
2022-02-17 11:05:00,135.66,135.67,135.29,135.29,10227.0,135.66,135.67,135.29,135.29,10227.0
2022-02-17 11:10:00,135.32,135.36,135.1,135.22,9247.0,135.32,135.36,135.1,135.22,9247.0
2022-02-17 11:15:00,135.17,135.37,135.1,135.17,7512.0,135.17,135.37,135.1,135.17,7512.0
2022-02-17 11:20:00,135.18,135.22,134.96,135.02,8640.0,135.18,135.22,134.96,135.02,8640.0
2022-02-17 11:25:00,135.09,135.33,135.06,135.19,7967.0,135.09,135.33,135.06,135.19,7967.0
2022-02-17 11:30:00,135.1,135.21,134.82,135.04,29388.0,135.1,135.21,134.82,135.04,29388.0
2022-02-17 11:35:00,135.05,135.35,135.04,135.24,5358.0,135.05,135.35,135.04,135.24,5358.0
2022-02-17 11:40:00,135.28,135.67,135.28,135.62,3418.0,135.28,135.67,135.28,135.62,3418.0
2022-02-17 11:45:00,135.59,135.91,135.54,135.91,5866.0,135.59,135.91,135.54,135.91,5866.0
2022-02-17 11:50:00,135.88,135.95,135.83,135.9,2935.0,135.88,135.95,135.83,135.9,2935.0
2022-02-17 11:55:00,135.93,135.93,135.65,135.82,5090.0,135.93,135.93,135.65,135.82,5090.0
2022-02-17 12:00:00,135.81,135.9,135.61,135.9,7794.0,135.81,135.9,135.61,135.9,7794.0
2022-02-17 12:05:00,135.9,136.06,135.9,135.97,2796.0,135.9,136.06,135.9,135.97,2796.0
2022-02-17 12:10:00,135.91,136.03,135.82,135.99,3149.0,135.91,136.03,135.82,135.99,3149.0
2022-02-17 12:15:00,136.0,136.04,135.94,136.02,5571.0,136.0,136.04,135.94,136.02,5571.0
2022-02-17 12:20:00,136.04,136.14,136.0,136.06,3787.0,136.04,136.14,136.0,136.06,3787.0
2022-02-17 12:25:00,136.08,136.45,136.05,136.43,14611.0,136.08,136.45,136.05,136.43,14611.0
2022-02-17 12:30:00,136.39,136.67,136.39,136.52,2834.0,136.39,136.67,136.39,136.52,2834.0
2022-02-17 12:35:00,136.53,136.6,136.51,136.53,2908.0,136.53,136.6,136.51,136.53,2908.0
2022-02-17 12:40:00,136.5,136.62,136.45,136.56,3368.0,136.5,136.62,136.45,136.56,3368.0
2022-02-17 12:45:00,136.64,136.66,136.36,136.49,3605.0,136.64,136.66,136.36,136.49,3605.0
2022-02-17 12:50:00,136.44,136.56,136.35,136.55,4062.0,136.44,136.56,136.35,136.55,4062.0
2022-02-17 12:55:00,136.56,136.72,136.53,136.72,3297.0,136.56,136.72,136.53,136.72,3297.0
2022-02-17 13:00:00,136.72,136.75,136.65,136.65,1800.0,136.72,136.75,136.65,136.65,1800.0
2022-02-17 13:05:00,136.69,136.94,136.66,136.88,3781.0,136.69,136.94,136.66,136.88,3781.0
2022-02-17 13:10:00,136.95,136.95,136.81,136.82,3200.0,136.95,136.95,136.81,136.82,3200.0
2022-02-17 13:15:00,136.84,136.9,136.8,136.81,1900.0,136.84,136.9,136.8,136.81,1900.0
2022-02-17 13:20:00,136.79,136.84,136.65,136.84,10928.0,136.79,136.84,136.65,136.84,10928.0
2022-02-17 13:25:00,136.83,136.95,136.77,136.93,15502.0,136.83,136.95,136.77,136.93,15502.0
2022-02-17 13:30:00,136.94,137.12,136.91,137.06,10411.0,136.94,137.12,136.91,137.06,10411.0
2022-02-17 13:35:00,137.03,137.24,137.03,137.09,4420.0,137.03,137.24,137.03,137.09,4420.0
2022-02-17 13:40:00,137.08,137.08,136.85,136.98,7167.0,137.08,137.08,136.85,136.98,7167.0
2022-02-17 13:45:00,136.95,136.99,136.82,136.98,4284.0,136.95,136.99,136.82,136.98,4284.0
2022-02-17 13:50:00,136.99,137.1,136.95,137.09,2603.0,136.99,137.1,136.95,137.09,2603.0
2022-02-17 13:55:00,137.13,137.16,137.07,137.09,2258.0,137.13,137.16,137.07,137.09,2258.0
2022-02-17 14:00:00,137.05,137.05,136.87,136.87,2905.0,137.05,137.05,136.87,136.87,2905.0
2022-02-17 14:05:00,136.91,136.99,136.75,136.75,7072.0,136.91,136.99,136.75,136.75,7072.0
2022-02-17 14:10:00,136.78,136.82,136.68,136.8,2631.0,136.78,136.82,136.68,136.8,2631.0
2022-02-17 14:15:00,136.77,136.95,136.73,136.74,11132.0,136.77,136.95,136.73,136.74,11132.0
2022-02-17 14:20:00,136.75,136.8,136.59,136.59,3219.0,136.75,136.8,136.59,136.59,3219.0
2022-02-17 14:25:00,136.61,136.69,136.48,136.55,4862.0,136.61,136.69,136.48,136.55,4862.0
2022-02-17 14:30:00,136.56,136.56,136.41,136.51,8945.0,136.56,136.56,136.41,136.51,8945.0
2022-02-17 14:35:00,136.51,136.7,136.51,136.69,5225.0,136.51,136.7,136.51,136.69,5225.0
2022-02-17 14:40:00,136.7,136.72,136.56,136.61,6935.0,136.7,136.72,136.56,136.61,6935.0
2022-02-17 14:45:00,136.69,136.72,136.6,136.72,4100.0,136.69,136.72,136.6,136.72,4100.0
2022-02-17 14:50:00,136.74,136.74,136.4,136.55,7200.0,136.74,136.74,136.4,136.55,7200.0
2022-02-17 14:55:00,136.56,136.58,136.37,136.37,4811.0,136.56,136.58,136.37,136.37,4811.0
2022-02-17 15:00:00,136.38,136.59,136.36,136.36,7969.0,136.38,136.59,136.36,136.36,7969.0
2022-02-17 15:05:00,136.37,136.41,136.2,136.26,8117.0,136.37,136.41,136.2,136.26,8117.0
2022-02-17 15:10:00,136.24,136.5,136.17,136.3,8387.0,136.24,136.5,136.17,136.3,8387.0
2022-02-17 15:15:00,136.3,136.41,136.15,136.23,5048.0,136.3,136.41,136.15,136.23,5048.0
2022-02-17 15:20:00,136.21,136.35,136.11,136.14,6983.0,136.21,136.35,136.11,136.14,6983.0
2022-02-17 15:25:00,136.14,136.29,135.98,136.05,10938.0,136.14,136.29,135.98,136.05,10938.0
2022-02-17 15:30:00,136.04,136.07,135.53,135.54,9741.0,136.04,136.07,135.53,135.54,9741.0
2022-02-17 15:35:00,135.62,135.86,135.62,135.79,10297.0,135.62,135.86,135.62,135.79,10297.0
2022-02-17 15:40:00,135.77,135.82,135.62,135.75,13808.0,135.77,135.82,135.62,135.75,13808.0
2022-02-17 15:45:00,135.76,135.89,135.75,135.82,18678.0,135.76,135.89,135.75,135.82,18678.0
2022-02-17 15:50:00,135.85,135.86,135.32,135.56,41409.0,135.85,135.86,135.32,135.56,41409.0
2022-02-17 15:55:00,135.58,135.88,135.58,135.76,88045.0,135.58,135.88,135.58,135.76,88045.0
2022-02-18 09:30:00,135.3,136.43,134.94,136.43,60620.0,135.3,136.43,134.94,136.43,60620.0
2022-02-18 09:35:00,136.02,137.75,135.96,137.62,34310.0,136.02,137.75,135.96,137.62,34310.0
2022-02-18 09:40:00,137.62,142.38,137.49,142.22,250925.0,137.62,142.38,137.49,142.22,250925.0
2022-02-18 09:45:00,142.11,142.22,140.39,141.1,100309.0,142.11,142.22,140.39,141.1,100309.0
2022-02-18 09:50:00,141.02,141.63,140.55,141.03,103437.0,141.02,141.63,140.55,141.03,103437.0
2022-02-18 09:55:00,141.01,141.56,140.93,141.47,66387.0,141.01,141.56,140.93,141.47,66387.0
2022-02-18 10:00:00,141.44,142.0,141.27,141.96,23934.0,141.44,142.0,141.27,141.96,23934.0
2022-02-18 10:05:00,141.85,141.85,141.01,141.14,16922.0,141.85,141.85,141.01,141.14,16922.0
2022-02-18 10:10:00,141.13,141.68,140.91,141.43,124825.0,141.13,141.68,140.91,141.43,124825.0
2022-02-18 10:15:00,141.45,141.7,140.9,141.3,35029.0,141.45,141.7,140.9,141.3,35029.0
2022-02-18 10:20:00,141.28,141.31,140.87,141.18,43697.0,141.28,141.31,140.87,141.18,43697.0
2022-02-18 10:25:00,141.16,141.88,141.13,141.87,40389.0,141.16,141.88,141.13,141.87,40389.0
2022-02-18 10:30:00,141.83,142.13,141.69,142.09,29769.0,141.83,142.13,141.69,142.09,29769.0
2022-02-18 10:35:00,142.09,142.49,141.87,141.9,54432.0,142.09,142.49,141.87,141.9,54432.0
2022-02-18 10:40:00,141.9,142.62,141.45,142.53,45375.0,141.9,142.62,141.45,142.53,45375.0
2022-02-18 10:45:00,142.6,142.69,142.21,142.43,25871.0,142.6,142.69,142.21,142.43,25871.0
2022-02-18 10:50:00,142.45,142.77,142.44,142.77,27020.0,142.45,142.77,142.44,142.77,27020.0
2022-02-18 10:55:00,142.75,142.75,142.5,142.56,40101.0,142.75,142.75,142.5,142.56,40101.0
2022-02-18 11:00:00,142.52,142.92,142.39,142.66,166112.0,142.52,142.92,142.39,142.66,166112.0
2022-02-18 11:05:00,142.6,142.99,142.25,142.34,25466.0,142.6,142.99,142.25,142.34,25466.0
2022-02-18 11:10:00,142.33,142.84,142.21,142.8,25534.0,142.33,142.84,142.21,142.8,25534.0
2022-02-18 11:15:00,142.78,143.28,142.65,142.91,17358.0,142.78,143.28,142.65,142.91,17358.0
2022-02-18 11:20:00,142.91,143.32,142.9,143.31,17624.0,142.91,143.32,142.9,143.31,17624.0
2022-02-18 11:25:00,143.31,143.48,142.95,143.06,20553.0,143.31,143.48,142.95,143.06,20553.0
2022-02-18 11:30:00,143.11,143.49,143.11,143.41,13902.0,143.11,143.49,143.11,143.41,13902.0
2022-02-18 11:35:00,143.4,143.59,143.23,143.38,11985.0,143.4,143.59,143.23,143.38,11985.0
2022-02-18 11:40:00,143.39,143.65,143.03,143.11,33978.0,143.39,143.65,143.03,143.11,33978.0
2022-02-18 11:45:00,143.09,143.15,142.54,142.67,19904.0,143.09,143.15,142.54,142.67,19904.0
2022-02-18 11:50:00,142.67,142.88,142.39,142.5,18547.0,142.67,142.88,142.39,142.5,18547.0
2022-02-18 11:55:00,142.54,142.82,141.91,142.08,29846.0,142.54,142.82,141.91,142.08,29846.0
2022-02-18 12:00:00,142.04,142.04,141.5,141.59,37553.0,142.04,142.04,141.5,141.59,37553.0
2022-02-18 12:05:00,141.61,141.8,141.43,141.62,28467.0,141.61,141.8,141.43,141.62,28467.0
2022-02-18 12:10:00,141.62,142.07,141.62,141.82,15874.0,141.62,142.07,141.62,141.82,15874.0
2022-02-18 12:15:00,141.75,142.37,141.72,142.03,13721.0,141.75,142.37,141.72,142.03,13721.0
2022-02-18 12:20:00,142.13,142.16,141.69,141.92,13033.0,142.13,142.16,141.69,141.92,13033.0
2022-02-18 12:25:00,141.93,142.16,141.93,141.96,7910.0,141.93,142.16,141.93,141.96,7910.0
2022-02-18 12:30:00,141.9,142.25,141.75,142.09,12940.0,141.9,142.25,141.75,142.09,12940.0
2022-02-18 12:35:00,142.0,142.05,141.31,141.36,11426.0,142.0,142.05,141.31,141.36,11426.0
2022-02-18 12:40:00,141.41,141.6,141.36,141.43,17573.0,141.41,141.6,141.36,141.43,17573.0
2022-02-18 12:45:00,141.42,141.49,141.22,141.23,16325.0,141.42,141.49,141.22,141.23,16325.0
2022-02-18 12:50:00,141.22,141.3,140.87,141.06,22957.0,141.22,141.3,140.87,141.06,22957.0
2022-02-18 12:55:00,141.06,141.18,140.97,141.02,5650.0,141.06,141.18,140.97,141.02,5650.0
2022-02-18 13:00:00,141.02,141.05,140.78,141.0,8674.0,141.02,141.05,140.78,141.0,8674.0
2022-02-18 13:05:00,141.05,141.12,140.92,141.06,5972.0,141.05,141.12,140.92,141.06,5972.0
2022-02-18 13:10:00,141.1,141.13,140.93,140.93,5258.0,141.1,141.13,140.93,140.93,5258.0
2022-02-18 13:15:00,140.93,141.04,140.77,140.81,8529.0,140.93,141.04,140.77,140.81,8529.0
2022-02-18 13:20:00,140.78,141.27,140.78,141.2,8930.0,140.78,141.27,140.78,141.2,8930.0
2022-02-18 13:25:00,141.22,141.25,140.95,141.1,8019.0,141.22,141.25,140.95,141.1,8019.0
2022-02-18 13:30:00,141.13,141.17,140.86,141.13,16512.0,141.13,141.17,140.86,141.13,16512.0
2022-02-18 13:35:00,141.09,141.22,140.95,141.21,6924.0,141.09,141.22,140.95,141.21,6924.0
2022-02-18 13:40:00,141.19,141.35,141.12,141.33,11922.0,141.19,141.35,141.12,141.33,11922.0
2022-02-18 13:45:00,141.36,141.75,141.36,141.54,13699.0,141.36,141.75,141.36,141.54,13699.0
2022-02-18 13:50:00,141.52,142.18,141.43,141.79,33205.0,141.52,142.18,141.43,141.79,33205.0
2022-02-18 13:55:00,141.82,142.33,141.82,142.21,17314.0,141.82,142.33,141.82,142.21,17314.0
2022-02-18 14:00:00,142.22,142.3,141.92,142.1,21964.0,142.22,142.3,141.92,142.1,21964.0
2022-02-18 14:05:00,142.11,142.11,141.76,141.94,11647.0,142.11,142.11,141.76,141.94,11647.0
2022-02-18 14:10:00,141.94,142.1,141.83,142.01,19875.0,141.94,142.1,141.83,142.01,19875.0
2022-02-18 14:15:00,142.09,142.49,142.09,142.4,20236.0,142.09,142.49,142.09,142.4,20236.0
2022-02-18 14:20:00,142.41,142.66,142.35,142.65,19485.0,142.41,142.66,142.35,142.65,19485.0
2022-02-18 14:25:00,142.62,142.79,142.5,142.67,18825.0,142.62,142.79,142.5,142.67,18825.0
2022-02-18 14:30:00,142.58,143.13,142.57,142.9,30230.0,142.58,143.13,142.57,142.9,30230.0
2022-02-18 14:35:00,142.89,142.89,142.26,142.34,19365.0,142.89,142.89,142.26,142.34,19365.0
2022-02-18 14:40:00,142.34,142.35,142.01,142.22,16213.0,142.34,142.35,142.01,142.22,16213.0
2022-02-18 14:45:00,142.25,142.68,142.25,142.51,11327.0,142.25,142.68,142.25,142.51,11327.0
2022-02-18 14:50:00,142.56,142.98,142.34,142.96,17250.0,142.56,142.98,142.34,142.96,17250.0
2022-02-18 14:55:00,142.96,142.97,142.53,142.78,49446.0,142.96,142.97,142.53,142.78,49446.0
2022-02-18 15:00:00,142.79,143.12,142.69,142.81,13146.0,142.79,143.12,142.69,142.81,13146.0
2022-02-18 15:05:00,142.89,142.92,142.58,142.77,13798.0,142.89,142.92,142.58,142.77,13798.0
2022-02-18 15:10:00,142.84,143.0,142.25,142.45,29495.0,142.84,143.0,142.25,142.45,29495.0
2022-02-18 15:15:00,142.47,142.73,142.32,142.38,27843.0,142.47,142.73,142.32,142.38,27843.0
2022-02-18 15:20:00,142.4,142.67,142.27,142.62,17234.0,142.4,142.67,142.27,142.62,17234.0
2022-02-18 15:25:00,142.62,142.76,142.51,142.57,19879.0,142.62,142.76,142.51,142.57,19879.0
2022-02-18 15:30:00,142.57,142.59,142.27,142.42,21166.0,142.57,142.59,142.27,142.42,21166.0
2022-02-18 15:35:00,142.37,142.7,142.36,142.63,25391.0,142.37,142.7,142.36,142.63,25391.0
2022-02-18 15:40:00,142.61,142.94,142.56,142.94,34995.0,142.61,142.94,142.56,142.94,34995.0
2022-02-18 15:45:00,142.95,143.12,142.76,143.12,54212.0,142.95,143.12,142.76,143.12,54212.0
2022-02-18 15:50:00,143.1,143.13,142.63,142.78,75643.0,143.1,143.13,142.63,142.78,75643.0
2022-02-18 15:55:00,142.82,143.0,142.78,142.85,134852.0,142.82,143.0,142.78,142.85,134852.0
2022-02-22 09:30:00,142.41,142.84,140.48,140.54,58783.0,142.41,142.84,140.48,140.54,58783.0
2022-02-22 09:35:00,140.49,140.65,139.68,139.74,31670.0,140.49,140.65,139.68,139.74,31670.0
2022-02-22 09:40:00,139.72,140.61,139.46,139.98,17296.0,139.72,140.61,139.46,139.98,17296.0
2022-02-22 09:45:00,140.01,140.48,139.8,140.08,26813.0,140.01,140.48,139.8,140.08,26813.0
2022-02-22 09:50:00,140.03,141.67,139.99,141.47,31543.0,140.03,141.67,139.99,141.47,31543.0
2022-02-22 09:55:00,141.46,141.74,141.24,141.46,22723.0,141.46,141.74,141.24,141.46,22723.0
2022-02-22 10:00:00,141.41,141.69,141.16,141.69,22220.0,141.41,141.69,141.16,141.69,22220.0
2022-02-22 10:05:00,141.78,141.8,141.18,141.73,20935.0,141.78,141.8,141.18,141.73,20935.0
2022-02-22 10:10:00,141.73,142.14,141.66,141.97,19236.0,141.73,142.14,141.66,141.97,19236.0
2022-02-22 10:15:00,141.97,142.4,141.87,142.32,49048.0,141.97,142.4,141.87,142.32,49048.0
2022-02-22 10:20:00,142.31,142.31,141.28,141.28,42442.0,142.31,142.31,141.28,141.28,42442.0
2022-02-22 10:25:00,141.17,142.09,141.16,142.04,14732.0,141.17,142.09,141.16,142.04,14732.0
2022-02-22 10:30:00,142.03,142.18,141.9,142.1,15151.0,142.03,142.18,141.9,142.1,15151.0
2022-02-22 10:35:00,142.14,142.16,141.89,141.93,13732.0,142.14,142.16,141.89,141.93,13732.0
2022-02-22 10:40:00,141.89,142.06,141.6,141.99,11669.0,141.89,142.06,141.6,141.99,11669.0
2022-02-22 10:45:00,141.91,141.91,141.5,141.52,17310.0,141.91,141.91,141.5,141.52,17310.0
2022-02-22 10:50:00,141.49,141.53,141.06,141.3,16850.0,141.49,141.53,141.06,141.3,16850.0
2022-02-22 10:55:00,141.28,141.29,140.8,141.0,12904.0,141.28,141.29,140.8,141.0,12904.0
2022-02-22 11:00:00,141.0,141.16,140.84,140.91,9655.0,141.0,141.16,140.84,140.91,9655.0
2022-02-22 11:05:00,140.89,140.97,140.3,140.3,6073.0,140.89,140.97,140.3,140.3,6073.0
2022-02-22 11:10:00,140.27,140.45,140.18,140.35,7799.0,140.27,140.45,140.18,140.35,7799.0
2022-02-22 11:15:00,140.27,140.43,140.15,140.28,6553.0,140.27,140.43,140.15,140.28,6553.0
2022-02-22 11:20:00,140.21,140.47,140.08,140.46,10341.0,140.21,140.47,140.08,140.46,10341.0
2022-02-22 11:25:00,140.44,140.73,140.29,140.29,7438.0,140.44,140.73,140.29,140.29,7438.0
2022-02-22 11:30:00,140.33,140.54,140.21,140.48,7159.0,140.33,140.54,140.21,140.48,7159.0
2022-02-22 11:35:00,140.46,140.73,140.45,140.73,9911.0,140.46,140.73,140.45,140.73,9911.0
2022-02-22 11:40:00,140.76,141.05,140.76,140.86,10296.0,140.76,141.05,140.76,140.86,10296.0
2022-02-22 11:45:00,140.81,141.21,140.75,141.15,76142.0,140.81,141.21,140.75,141.15,76142.0
2022-02-22 11:50:00,141.2,141.4,140.91,140.99,7681.0,141.2,141.4,140.91,140.99,7681.0
2022-02-22 11:55:00,141.04,141.36,140.82,141.34,8530.0,141.04,141.36,140.82,141.34,8530.0
2022-02-22 12:00:00,141.29,141.5,141.15,141.33,12221.0,141.29,141.5,141.15,141.33,12221.0
2022-02-22 12:05:00,141.34,141.67,141.33,141.54,9632.0,141.34,141.67,141.33,141.54,9632.0
2022-02-22 12:10:00,141.49,141.49,140.69,140.77,9565.0,141.49,141.49,140.69,140.77,9565.0
2022-02-22 12:15:00,140.74,141.07,140.71,140.84,28206.0,140.74,141.07,140.71,140.84,28206.0
2022-02-22 12:20:00,140.9,141.18,140.9,141.1,28874.0,140.9,141.18,140.9,141.1,28874.0
2022-02-22 12:25:00,141.15,141.26,140.93,141.07,15250.0,141.15,141.26,140.93,141.07,15250.0
2022-02-22 12:30:00,141.01,141.22,140.71,141.03,19090.0,141.01,141.22,140.71,141.03,19090.0
2022-02-22 12:35:00,140.95,141.13,140.76,140.87,6463.0,140.95,141.13,140.76,140.87,6463.0
2022-02-22 12:40:00,140.87,140.87,140.62,140.83,12751.0,140.87,140.87,140.62,140.83,12751.0
2022-02-22 12:45:00,140.8,141.03,140.74,140.88,16533.0,140.8,141.03,140.74,140.88,16533.0
2022-02-22 12:50:00,140.88,141.05,140.69,140.69,13899.0,140.88,141.05,140.69,140.69,13899.0
2022-02-22 12:55:00,140.72,140.85,140.48,140.6,71868.0,140.72,140.85,140.48,140.6,71868.0
2022-02-22 13:00:00,140.6,140.66,140.24,140.61,13165.0,140.6,140.66,140.24,140.61,13165.0
2022-02-22 13:05:00,140.62,140.75,140.4,140.61,17774.0,140.62,140.75,140.4,140.61,17774.0
2022-02-22 13:10:00,140.66,141.03,140.66,140.95,15706.0,140.66,141.03,140.66,140.95,15706.0
2022-02-22 13:15:00,140.92,140.92,140.5,140.58,12230.0,140.92,140.92,140.5,140.58,12230.0
2022-02-22 13:20:00,140.53,140.76,140.53,140.69,7563.0,140.53,140.76,140.53,140.69,7563.0
2022-02-22 13:25:00,140.67,140.74,140.52,140.56,8048.0,140.67,140.74,140.52,140.56,8048.0
2022-02-22 13:30:00,140.56,140.71,140.49,140.62,17974.0,140.56,140.71,140.49,140.62,17974.0
2022-02-22 13:35:00,140.59,140.61,140.5,140.52,14418.0,140.59,140.61,140.5,140.52,14418.0
2022-02-22 13:40:00,140.54,140.63,140.18,140.25,15673.0,140.54,140.63,140.18,140.25,15673.0
2022-02-22 13:45:00,140.3,140.41,139.84,140.01,10559.0,140.3,140.41,139.84,140.01,10559.0
2022-02-22 13:50:00,139.94,139.95,139.56,139.56,11565.0,139.94,139.95,139.56,139.56,11565.0
2022-02-22 13:55:00,139.59,139.84,139.59,139.78,8230.0,139.59,139.84,139.59,139.78,8230.0
2022-02-22 14:00:00,139.8,139.91,139.55,139.89,14531.0,139.8,139.91,139.55,139.89,14531.0
2022-02-22 14:05:00,139.91,139.93,139.29,139.44,10551.0,139.91,139.93,139.29,139.44,10551.0
2022-02-22 14:10:00,139.47,139.7,139.22,139.61,15120.0,139.47,139.7,139.22,139.61,15120.0
2022-02-22 14:15:00,139.55,139.99,139.41,139.86,24091.0,139.55,139.99,139.41,139.86,24091.0
2022-02-22 14:20:00,139.87,140.2,139.37,139.56,26587.0,139.87,140.2,139.37,139.56,26587.0
2022-02-22 14:25:00,139.58,140.14,139.58,139.92,14074.0,139.58,140.14,139.58,139.92,14074.0
2022-02-22 14:30:00,139.87,140.47,139.68,140.1,20329.0,139.87,140.47,139.68,140.1,20329.0
2022-02-22 14:35:00,140.08,140.25,139.65,139.74,13934.0,140.08,140.25,139.65,139.74,13934.0
2022-02-22 14:40:00,139.8,140.07,139.46,139.64,15677.0,139.8,140.07,139.46,139.64,15677.0
2022-02-22 14:45:00,139.59,140.34,139.43,140.32,20026.0,139.59,140.34,139.43,140.32,20026.0
2022-02-22 14:50:00,140.33,140.65,140.0,140.49,18348.0,140.33,140.65,140.0,140.49,18348.0
2022-02-22 14:55:00,140.63,140.89,140.54,140.54,18693.0,140.63,140.89,140.54,140.54,18693.0
2022-02-22 15:00:00,140.67,140.97,140.65,140.8,11769.0,140.67,140.97,140.65,140.8,11769.0
2022-02-22 15:05:00,140.84,140.88,140.32,140.33,10964.0,140.84,140.88,140.32,140.33,10964.0
2022-02-22 15:10:00,140.33,140.77,140.33,140.6,9872.0,140.33,140.77,140.33,140.6,9872.0
2022-02-22 15:15:00,140.62,140.73,140.34,140.52,12133.0,140.62,140.73,140.34,140.52,12133.0
2022-02-22 15:20:00,140.49,140.78,140.34,140.53,23227.0,140.49,140.78,140.34,140.53,23227.0
2022-02-22 15:25:00,140.53,140.97,140.48,140.86,31348.0,140.53,140.97,140.48,140.86,31348.0
2022-02-22 15:30:00,140.83,140.85,140.5,140.69,38467.0,140.83,140.85,140.5,140.69,38467.0
2022-02-22 15:35:00,140.71,140.84,140.61,140.77,36289.0,140.71,140.84,140.61,140.77,36289.0
2022-02-22 15:40:00,140.8,140.86,140.28,140.31,32025.0,140.8,140.86,140.28,140.31,32025.0
2022-02-22 15:45:00,140.3,140.32,140.04,140.13,32591.0,140.3,140.32,140.04,140.13,32591.0
2022-02-22 15:50:00,140.09,140.13,139.68,139.83,90984.0,140.09,140.13,139.68,139.83,90984.0
2022-02-22 15:55:00,139.83,140.23,139.71,139.81,164690.0,139.83,140.23,139.71,139.81,164690.0
2022-02-23 09:30:00,139.48,139.7,138.72,139.47,29399.0,139.48,139.7,138.72,139.47,29399.0
2022-02-23 09:35:00,139.23,140.49,138.95,140.48,28972.0,139.23,140.49,138.95,140.48,28972.0
2022-02-23 09:40:00,140.62,140.62,140.07,140.54,13862.0,140.62,140.62,140.07,140.54,13862.0
2022-02-23 09:45:00,140.6,141.1,140.55,141.0,26070.0,140.6,141.1,140.55,141.0,26070.0
2022-02-23 09:50:00,140.94,141.25,140.78,140.93,16949.0,140.94,141.25,140.78,140.93,16949.0
2022-02-23 09:55:00,140.79,140.79,140.14,140.23,6277.0,140.79,140.79,140.14,140.23,6277.0
2022-02-23 10:00:00,140.27,140.29,139.89,140.1,13642.0,140.27,140.29,139.89,140.1,13642.0
2022-02-23 10:05:00,140.04,140.06,139.74,139.99,9749.0,140.04,140.06,139.74,139.99,9749.0
2022-02-23 10:10:00,139.97,140.07,139.7,139.88,18640.0,139.97,140.07,139.7,139.88,18640.0
2022-02-23 10:15:00,139.76,139.84,139.27,139.42,13280.0,139.76,139.84,139.27,139.42,13280.0
2022-02-23 10:20:00,139.35,139.61,138.74,138.74,4962.0,139.35,139.61,138.74,138.74,4962.0
2022-02-23 10:25:00,138.81,139.0,138.64,138.64,6746.0,138.81,139.0,138.64,138.64,6746.0
2022-02-23 10:30:00,138.6,138.67,138.14,138.14,10495.0,138.6,138.67,138.14,138.14,10495.0
2022-02-23 10:35:00,138.15,138.46,138.05,138.05,9255.0,138.15,138.46,138.05,138.05,9255.0
2022-02-23 10:40:00,138.13,138.13,137.51,137.51,7846.0,138.13,138.13,137.51,137.51,7846.0
2022-02-23 10:45:00,137.51,137.62,137.23,137.42,21625.0,137.51,137.62,137.23,137.42,21625.0
2022-02-23 10:50:00,137.37,137.68,137.18,137.4,13134.0,137.37,137.68,137.18,137.4,13134.0
2022-02-23 10:55:00,137.39,137.39,137.07,137.15,7320.0,137.39,137.39,137.07,137.15,7320.0
2022-02-23 11:00:00,137.09,137.2,136.61,136.67,37878.0,137.09,137.2,136.61,136.67,37878.0
2022-02-23 11:05:00,136.62,136.73,136.08,136.25,25588.0,136.62,136.73,136.08,136.25,25588.0
2022-02-23 11:10:00,136.23,136.91,136.23,136.91,11647.0,136.23,136.91,136.23,136.91,11647.0
2022-02-23 11:15:00,136.85,137.3,136.82,137.24,8715.0,136.85,137.3,136.82,137.24,8715.0
2022-02-23 11:20:00,137.25,137.41,137.13,137.13,8550.0,137.25,137.41,137.13,137.13,8550.0
2022-02-23 11:25:00,137.21,137.8,137.2,137.59,16148.0,137.21,137.8,137.2,137.59,16148.0
2022-02-23 11:30:00,137.64,138.13,137.5,138.09,12851.0,137.64,138.13,137.5,138.09,12851.0
2022-02-23 11:35:00,138.09,138.34,137.91,138.16,15943.0,138.09,138.34,137.91,138.16,15943.0
2022-02-23 11:40:00,138.11,138.23,138.03,138.07,8686.0,138.11,138.23,138.03,138.07,8686.0
2022-02-23 11:45:00,138.16,138.58,138.12,138.5,9338.0,138.16,138.58,138.12,138.5,9338.0
2022-02-23 11:50:00,138.55,138.85,138.4,138.8,10693.0,138.55,138.85,138.4,138.8,10693.0
2022-02-23 11:55:00,138.73,138.97,138.56,138.59,6585.0,138.73,138.97,138.56,138.59,6585.0
2022-02-23 12:00:00,138.65,138.65,138.26,138.53,4738.0,138.65,138.65,138.26,138.53,4738.0
2022-02-23 12:05:00,138.53,138.72,138.48,138.67,6151.0,138.53,138.72,138.48,138.67,6151.0
2022-02-23 12:10:00,138.72,138.9,138.53,138.53,11288.0,138.72,138.9,138.53,138.53,11288.0
2022-02-23 12:15:00,138.62,138.96,138.62,138.96,16982.0,138.62,138.96,138.62,138.96,16982.0
2022-02-23 12:20:00,138.92,139.52,138.9,139.47,17678.0,138.92,139.52,138.9,139.47,17678.0
2022-02-23 12:25:00,139.44,139.45,139.01,139.23,13489.0,139.44,139.45,139.01,139.23,13489.0
2022-02-23 12:30:00,139.27,139.51,139.21,139.47,6751.0,139.27,139.51,139.21,139.47,6751.0
2022-02-23 12:35:00,139.34,139.37,139.03,139.04,6955.0,139.34,139.37,139.03,139.04,6955.0
2022-02-23 12:40:00,139.13,139.5,139.1,139.47,8404.0,139.13,139.5,139.1,139.47,8404.0
2022-02-23 12:45:00,139.41,139.66,139.39,139.44,6638.0,139.41,139.66,139.39,139.44,6638.0
2022-02-23 12:50:00,139.41,139.41,139.22,139.27,11377.0,139.41,139.41,139.22,139.27,11377.0
2022-02-23 12:55:00,139.23,139.35,139.19,139.35,4759.0,139.23,139.35,139.19,139.35,4759.0
2022-02-23 13:00:00,139.35,139.35,139.16,139.22,5063.0,139.35,139.35,139.16,139.22,5063.0
2022-02-23 13:05:00,139.23,139.23,138.91,138.96,8503.0,139.23,139.23,138.91,138.96,8503.0
2022-02-23 13:10:00,138.96,138.96,138.66,138.76,7862.0,138.96,138.96,138.66,138.76,7862.0
2022-02-23 13:15:00,138.67,138.8,138.53,138.69,7183.0,138.67,138.8,138.53,138.69,7183.0
2022-02-23 13:20:00,138.66,138.78,138.62,138.69,5827.0,138.66,138.78,138.62,138.69,5827.0
2022-02-23 13:25:00,138.78,138.82,138.36,138.4,6677.0,138.78,138.82,138.36,138.4,6677.0
2022-02-23 13:30:00,138.44,138.52,138.31,138.37,5548.0,138.44,138.52,138.31,138.37,5548.0
2022-02-23 13:35:00,138.35,138.41,138.22,138.37,10287.0,138.35,138.41,138.22,138.37,10287.0
2022-02-23 13:40:00,138.37,138.44,138.09,138.09,30853.0,138.37,138.44,138.09,138.09,30853.0
2022-02-23 13:45:00,138.11,138.89,138.11,138.89,15535.0,138.11,138.89,138.11,138.89,15535.0
2022-02-23 13:50:00,139.03,139.15,138.36,138.47,10150.0,139.03,139.15,138.36,138.47,10150.0
2022-02-23 13:55:00,138.4,138.4,138.17,138.25,8868.0,138.4,138.4,138.17,138.25,8868.0
2022-02-23 14:00:00,138.28,138.43,138.09,138.22,12142.0,138.28,138.43,138.09,138.22,12142.0
2022-02-23 14:05:00,138.24,138.46,138.13,138.26,17097.0,138.24,138.46,138.13,138.26,17097.0
2022-02-23 14:10:00,138.31,138.47,138.16,138.42,11869.0,138.31,138.47,138.16,138.42,11869.0
2022-02-23 14:15:00,138.43,138.66,138.26,138.52,8424.0,138.43,138.66,138.26,138.52,8424.0
2022-02-23 14:20:00,138.52,138.53,138.09,138.17,9110.0,138.52,138.53,138.09,138.17,9110.0
2022-02-23 14:25:00,138.26,138.26,138.04,138.11,8787.0,138.26,138.26,138.04,138.11,8787.0
2022-02-23 14:30:00,138.17,138.3,138.08,138.16,8997.0,138.17,138.3,138.08,138.16,8997.0
2022-02-23 14:35:00,138.22,138.3,138.0,138.0,12300.0,138.22,138.3,138.0,138.0,12300.0
2022-02-23 14:40:00,137.94,137.94,137.41,137.47,8340.0,137.94,137.94,137.41,137.47,8340.0
2022-02-23 14:45:00,137.48,137.51,137.22,137.27,8347.0,137.48,137.51,137.22,137.27,8347.0
2022-02-23 14:50:00,137.19,137.24,136.93,136.93,8515.0,137.19,137.24,136.93,136.93,8515.0
2022-02-23 14:55:00,136.91,137.21,136.85,137.13,10876.0,136.91,137.21,136.85,137.13,10876.0
2022-02-23 15:00:00,137.14,137.31,137.11,137.22,14407.0,137.14,137.31,137.11,137.22,14407.0
2022-02-23 15:05:00,137.25,137.38,136.82,136.91,7868.0,137.25,137.38,136.82,136.91,7868.0
2022-02-23 15:10:00,136.92,137.11,136.89,137.09,17753.0,136.92,137.11,136.89,137.09,17753.0
2022-02-23 15:15:00,137.09,137.26,136.96,137.04,11360.0,137.09,137.26,136.96,137.04,11360.0
2022-02-23 15:20:00,136.98,137.15,136.83,137.1,11082.0,136.98,137.15,136.83,137.1,11082.0
2022-02-23 15:25:00,137.02,137.43,137.02,137.33,8200.0,137.02,137.43,137.02,137.33,8200.0
2022-02-23 15:30:00,137.27,137.38,136.95,137.05,15593.0,137.27,137.38,136.95,137.05,15593.0
2022-02-23 15:35:00,137.15,137.22,136.97,136.98,10134.0,137.15,137.22,136.97,136.98,10134.0
2022-02-23 15:40:00,137.02,137.07,136.74,136.78,20826.0,137.02,137.07,136.74,136.78,20826.0
2022-02-23 15:45:00,136.78,136.8,136.48,136.52,39291.0,136.78,136.8,136.48,136.52,39291.0
2022-02-23 15:50:00,136.49,136.49,136.02,136.15,67993.0,136.49,136.49,136.02,136.15,67993.0
2022-02-23 15:55:00,136.1,136.29,135.98,136.2,133344.0,136.1,136.29,135.98,136.2,133344.0
2022-02-24 09:30:00,133.24,134.81,132.44,134.81,76945.0,133.24,134.81,132.44,134.81,76945.0
2022-02-24 09:35:00,134.65,134.98,134.01,134.21,17135.0,134.65,134.98,134.01,134.21,17135.0
2022-02-24 09:40:00,134.28,134.33,133.75,134.29,22539.0,134.28,134.33,133.75,134.29,22539.0
2022-02-24 09:45:00,134.21,134.78,133.59,134.78,26901.0,134.21,134.78,133.59,134.78,26901.0
2022-02-24 09:50:00,134.92,134.97,133.88,133.9,15861.0,134.92,134.97,133.88,133.9,15861.0
2022-02-24 09:55:00,133.91,134.12,133.5,134.09,28791.0,133.91,134.12,133.5,134.09,28791.0
2022-02-24 10:00:00,134.06,134.08,132.53,132.53,34650.0,134.06,134.08,132.53,132.53,34650.0
2022-02-24 10:05:00,132.53,133.23,132.3,133.16,23270.0,132.53,133.23,132.3,133.16,23270.0
2022-02-24 10:10:00,133.16,133.43,132.86,133.4,18560.0,133.16,133.43,132.86,133.4,18560.0
2022-02-24 10:15:00,133.35,133.57,133.17,133.47,19510.0,133.35,133.57,133.17,133.47,19510.0
2022-02-24 10:20:00,133.37,133.51,132.45,132.62,19934.0,133.37,133.51,132.45,132.62,19934.0
2022-02-24 10:25:00,132.77,133.12,132.17,133.0,14487.0,132.77,133.12,132.17,133.0,14487.0
2022-02-24 10:30:00,132.99,133.8,132.85,133.6,20334.0,132.99,133.8,132.85,133.6,20334.0
2022-02-24 10:35:00,133.59,133.6,132.72,133.07,18912.0,133.59,133.6,132.72,133.07,18912.0
2022-02-24 10:40:00,133.04,133.11,132.68,132.95,15130.0,133.04,133.11,132.68,132.95,15130.0
2022-02-24 10:45:00,132.98,133.08,132.7,132.92,9829.0,132.98,133.08,132.7,132.92,9829.0
2022-02-24 10:50:00,132.86,132.98,132.45,132.8,11369.0,132.86,132.98,132.45,132.8,11369.0
2022-02-24 10:55:00,132.74,132.8,132.04,132.45,21452.0,132.74,132.8,132.04,132.45,21452.0
2022-02-24 11:00:00,132.39,132.58,132.11,132.18,9570.0,132.39,132.58,132.11,132.18,9570.0
2022-02-24 11:05:00,132.17,132.47,131.81,132.47,15857.0,132.17,132.47,131.81,132.47,15857.0
2022-02-24 11:10:00,132.37,132.72,132.15,132.58,13134.0,132.37,132.72,132.15,132.58,13134.0
2022-02-24 11:15:00,132.53,132.66,132.45,132.63,6255.0,132.53,132.66,132.45,132.63,6255.0
2022-02-24 11:20:00,132.65,132.65,132.21,132.26,13928.0,132.65,132.65,132.21,132.26,13928.0
2022-02-24 11:25:00,132.26,132.32,131.95,131.96,10687.0,132.26,132.32,131.95,131.96,10687.0
2022-02-24 11:30:00,132.01,132.17,131.83,132.17,12132.0,132.01,132.17,131.83,132.17,12132.0
2022-02-24 11:35:00,132.25,132.25,131.9,132.05,16362.0,132.25,132.25,131.9,132.05,16362.0
2022-02-24 11:40:00,131.98,132.08,131.06,131.12,16534.0,131.98,132.08,131.06,131.12,16534.0
2022-02-24 11:45:00,131.17,131.54,130.59,131.53,15661.0,131.17,131.54,130.59,131.53,15661.0
2022-02-24 11:50:00,131.47,132.12,131.4,132.11,7298.0,131.47,132.12,131.4,132.11,7298.0
2022-02-24 11:55:00,132.06,132.33,132.05,132.09,11054.0,132.06,132.33,132.05,132.09,11054.0
2022-02-24 12:00:00,132.02,132.06,131.45,131.57,12225.0,132.02,132.06,131.45,131.57,12225.0
2022-02-24 12:05:00,131.6,131.6,131.24,131.24,7662.0,131.6,131.6,131.24,131.24,7662.0
2022-02-24 12:10:00,131.19,131.39,130.93,131.04,9439.0,131.19,131.39,130.93,131.04,9439.0
2022-02-24 12:15:00,131.02,131.66,130.97,131.6,14247.0,131.02,131.66,130.97,131.6,14247.0
2022-02-24 12:20:00,131.68,131.69,131.37,131.47,22041.0,131.68,131.69,131.37,131.47,22041.0
2022-02-24 12:25:00,131.42,131.81,131.4,131.78,7990.0,131.42,131.81,131.4,131.78,7990.0
2022-02-24 12:30:00,131.82,131.95,131.39,131.51,14191.0,131.82,131.95,131.39,131.51,14191.0
2022-02-24 12:35:00,131.5,131.82,131.45,131.68,17613.0,131.5,131.82,131.45,131.68,17613.0
2022-02-24 12:40:00,131.72,131.84,131.68,131.72,21201.0,131.72,131.84,131.68,131.72,21201.0
2022-02-24 12:45:00,131.79,131.81,131.49,131.49,14151.0,131.79,131.81,131.49,131.49,14151.0
2022-02-24 12:50:00,131.5,131.59,131.05,131.34,10306.0,131.5,131.59,131.05,131.34,10306.0
2022-02-24 12:55:00,131.29,131.38,130.89,131.01,12291.0,131.29,131.38,130.89,131.01,12291.0
2022-02-24 13:00:00,130.99,130.99,130.65,130.81,12715.0,130.99,130.99,130.65,130.81,12715.0
2022-02-24 13:05:00,130.86,131.36,130.81,131.3,13284.0,130.86,131.36,130.81,131.3,13284.0
2022-02-24 13:10:00,131.29,131.68,131.24,131.65,17160.0,131.29,131.68,131.24,131.65,17160.0
2022-02-24 13:15:00,131.68,131.73,131.39,131.73,3977.0,131.68,131.73,131.39,131.73,3977.0
2022-02-24 13:20:00,131.64,131.74,131.4,131.51,10371.0,131.64,131.74,131.4,131.51,10371.0
2022-02-24 13:25:00,131.49,131.59,131.37,131.5,36752.0,131.49,131.59,131.37,131.5,36752.0
2022-02-24 13:30:00,131.5,132.18,131.45,132.16,17427.0,131.5,132.18,131.45,132.16,17427.0
2022-02-24 13:35:00,132.13,132.39,132.09,132.37,18070.0,132.13,132.39,132.09,132.37,18070.0
2022-02-24 13:40:00,132.36,132.4,132.05,132.06,10872.0,132.36,132.4,132.05,132.06,10872.0
2022-02-24 13:45:00,132.11,132.65,131.98,132.62,13000.0,132.11,132.65,131.98,132.62,13000.0
2022-02-24 13:50:00,132.8,132.99,132.64,132.77,8900.0,132.8,132.99,132.64,132.77,8900.0
2022-02-24 13:55:00,132.76,132.85,132.57,132.57,13906.0,132.76,132.85,132.57,132.57,13906.0
2022-02-24 14:00:00,132.65,132.72,132.36,132.7,14312.0,132.65,132.72,132.36,132.7,14312.0
2022-02-24 14:05:00,132.76,132.96,132.53,132.53,9519.0,132.76,132.96,132.53,132.53,9519.0
2022-02-24 14:10:00,132.55,133.24,132.51,133.24,10728.0,132.55,133.24,132.51,133.24,10728.0
2022-02-24 14:15:00,133.28,133.59,133.24,133.57,14347.0,133.28,133.59,133.24,133.57,14347.0
2022-02-24 14:20:00,133.67,133.74,133.48,133.56,11750.0,133.67,133.74,133.48,133.56,11750.0
2022-02-24 14:25:00,133.61,133.74,133.48,133.65,11286.0,133.61,133.74,133.48,133.65,11286.0
2022-02-24 14:30:00,133.66,134.2,133.62,134.2,18914.0,133.66,134.2,133.62,134.2,18914.0
2022-02-24 14:35:00,134.22,134.53,134.22,134.53,11697.0,134.22,134.53,134.22,134.53,11697.0
2022-02-24 14:40:00,134.56,134.57,134.1,134.23,14922.0,134.56,134.57,134.1,134.23,14922.0
2022-02-24 14:45:00,134.23,134.79,134.13,134.78,31913.0,134.23,134.79,134.13,134.78,31913.0
2022-02-24 14:50:00,134.77,134.96,134.65,134.96,17970.0,134.77,134.96,134.65,134.96,17970.0
2022-02-24 14:55:00,134.93,135.18,134.55,135.17,47171.0,134.93,135.18,134.55,135.17,47171.0
2022-02-24 15:00:00,135.1,135.83,135.07,135.66,64452.0,135.1,135.83,135.07,135.66,64452.0
2022-02-24 15:05:00,135.65,135.65,135.47,135.51,19356.0,135.65,135.65,135.47,135.51,19356.0
2022-02-24 15:10:00,135.51,135.66,135.48,135.53,19954.0,135.51,135.66,135.48,135.53,19954.0
2022-02-24 15:15:00,135.49,135.73,135.43,135.72,21679.0,135.49,135.73,135.43,135.72,21679.0
2022-02-24 15:20:00,135.7,136.04,135.46,135.75,44034.0,135.7,136.04,135.46,135.75,44034.0
2022-02-24 15:25:00,135.75,135.82,135.46,135.48,30683.0,135.75,135.82,135.46,135.48,30683.0
2022-02-24 15:30:00,135.51,136.06,135.41,136.06,26572.0,135.51,136.06,135.41,136.06,26572.0
2022-02-24 15:35:00,136.03,136.38,135.94,136.34,24841.0,136.03,136.38,135.94,136.34,24841.0
2022-02-24 15:40:00,136.36,136.44,136.08,136.08,43118.0,136.36,136.44,136.08,136.08,43118.0
2022-02-24 15:45:00,136.06,136.4,135.8,135.88,44819.0,136.06,136.4,135.8,135.88,44819.0
2022-02-24 15:50:00,135.91,136.44,135.9,136.3,47110.0,135.91,136.44,135.9,136.3,47110.0
2022-02-24 15:55:00,136.31,136.37,135.91,136.12,151394.0,136.31,136.37,135.91,136.12,151394.0
2022-02-25 09:30:00,136.37,136.54,135.75,136.22,19724.0,136.37,136.54,135.75,136.22,19724.0
2022-02-25 09:35:00,136.31,136.92,136.31,136.71,11071.0,136.31,136.92,136.31,136.71,11071.0
2022-02-25 09:40:00,136.62,137.29,136.2,136.28,11924.0,136.62,137.29,136.2,136.28,11924.0
2022-02-25 09:45:00,136.34,136.46,135.48,136.21,30199.0,136.34,136.46,135.48,136.21,30199.0
2022-02-25 09:50:00,136.28,136.33,135.99,136.27,15563.0,136.28,136.33,135.99,136.27,15563.0
2022-02-25 09:55:00,136.38,136.87,136.37,136.68,27165.0,136.38,136.87,136.37,136.68,27165.0
2022-02-25 10:00:00,136.78,137.05,136.56,136.74,6750.0,136.78,137.05,136.56,136.74,6750.0
2022-02-25 10:05:00,136.84,137.26,136.71,137.22,5422.0,136.84,137.26,136.71,137.22,5422.0
2022-02-25 10:10:00,137.22,137.32,136.94,137.29,7441.0,137.22,137.32,136.94,137.29,7441.0
2022-02-25 10:15:00,137.3,137.39,136.94,137.25,3886.0,137.3,137.39,136.94,137.25,3886.0
2022-02-25 10:20:00,137.16,137.28,136.97,137.21,3500.0,137.16,137.28,136.97,137.21,3500.0
2022-02-25 10:25:00,137.12,137.78,137.06,137.67,6123.0,137.12,137.78,137.06,137.67,6123.0
2022-02-25 10:30:00,137.64,137.84,137.6,137.78,3567.0,137.64,137.84,137.6,137.78,3567.0
2022-02-25 10:35:00,137.7,137.84,136.94,137.14,19004.0,137.7,137.84,136.94,137.14,19004.0
2022-02-25 10:40:00,137.1,137.56,137.1,137.27,7132.0,137.1,137.56,137.1,137.27,7132.0
2022-02-25 10:45:00,137.26,137.3,137.07,137.14,10273.0,137.26,137.3,137.07,137.14,10273.0
2022-02-25 10:50:00,137.12,137.62,137.11,137.44,6138.0,137.12,137.62,137.11,137.44,6138.0
2022-02-25 10:55:00,137.35,137.96,137.35,137.74,10828.0,137.35,137.96,137.35,137.74,10828.0
2022-02-25 11:00:00,137.84,138.29,137.68,138.28,6300.0,137.84,138.29,137.68,138.28,6300.0
2022-02-25 11:05:00,138.32,138.53,138.13,138.53,8244.0,138.32,138.53,138.13,138.53,8244.0
2022-02-25 11:10:00,138.5,139.14,138.43,139.03,11453.0,138.5,139.14,138.43,139.03,11453.0
2022-02-25 11:15:00,139.05,139.16,138.93,139.16,15251.0,139.05,139.16,138.93,139.16,15251.0
2022-02-25 11:20:00,139.15,139.49,138.94,139.49,7260.0,139.15,139.49,138.94,139.49,7260.0
2022-02-25 11:25:00,139.5,139.53,139.26,139.27,11974.0,139.5,139.53,139.26,139.27,11974.0
2022-02-25 11:30:00,139.27,139.47,139.23,139.37,24000.0,139.27,139.47,139.23,139.37,24000.0
2022-02-25 11:35:00,139.37,139.55,139.31,139.55,11696.0,139.37,139.55,139.31,139.55,11696.0
2022-02-25 11:40:00,139.52,139.56,139.24,139.33,12239.0,139.52,139.56,139.24,139.33,12239.0
2022-02-25 11:45:00,139.33,139.52,139.31,139.47,11355.0,139.33,139.52,139.31,139.47,11355.0
2022-02-25 11:50:00,139.47,139.79,139.44,139.78,10039.0,139.47,139.79,139.44,139.78,10039.0
2022-02-25 11:55:00,139.78,140.11,139.78,140.11,10591.0,139.78,140.11,139.78,140.11,10591.0
2022-02-25 12:00:00,140.11,140.19,140.01,140.06,10985.0,140.11,140.19,140.01,140.06,10985.0
2022-02-25 12:05:00,140.11,140.13,139.99,140.02,7559.0,140.11,140.13,139.99,140.02,7559.0
2022-02-25 12:10:00,140.03,140.44,140.03,140.15,10169.0,140.03,140.44,140.03,140.15,10169.0
2022-02-25 12:15:00,140.15,140.24,139.9,139.94,6066.0,140.15,140.24,139.9,139.94,6066.0
2022-02-25 12:20:00,139.91,140.01,139.78,139.97,6536.0,139.91,140.01,139.78,139.97,6536.0
2022-02-25 12:25:00,139.97,140.34,139.97,140.34,7686.0,139.97,140.34,139.97,140.34,7686.0
2022-02-25 12:30:00,140.34,140.46,140.22,140.36,12284.0,140.34,140.46,140.22,140.36,12284.0
2022-02-25 12:35:00,140.43,140.48,140.33,140.46,6399.0,140.43,140.48,140.33,140.46,6399.0
2022-02-25 12:40:00,140.47,140.66,140.45,140.52,12511.0,140.47,140.66,140.45,140.52,12511.0
2022-02-25 12:45:00,140.53,140.64,140.37,140.37,5955.0,140.53,140.64,140.37,140.37,5955.0
2022-02-25 12:50:00,140.16,140.28,140.1,140.16,6144.0,140.16,140.28,140.1,140.16,6144.0
2022-02-25 12:55:00,140.13,140.27,140.0,140.27,6926.0,140.13,140.27,140.0,140.27,6926.0
2022-02-25 13:00:00,140.23,140.36,140.15,140.31,9797.0,140.23,140.36,140.15,140.31,9797.0
2022-02-25 13:05:00,140.27,140.32,140.03,140.12,6900.0,140.27,140.32,140.03,140.12,6900.0
2022-02-25 13:10:00,140.13,140.13,139.86,140.09,8320.0,140.13,140.13,139.86,140.09,8320.0
2022-02-25 13:15:00,140.05,140.14,139.73,140.14,7283.0,140.05,140.14,139.73,140.14,7283.0
2022-02-25 13:20:00,140.13,140.23,140.08,140.19,11254.0,140.13,140.23,140.08,140.19,11254.0
2022-02-25 13:25:00,140.23,140.44,140.2,140.33,6905.0,140.23,140.44,140.2,140.33,6905.0
2022-02-25 13:30:00,140.37,140.5,140.27,140.5,6100.0,140.37,140.5,140.27,140.5,6100.0
2022-02-25 13:35:00,140.44,140.54,140.22,140.46,11386.0,140.44,140.54,140.22,140.46,11386.0
2022-02-25 13:40:00,140.47,140.71,140.47,140.67,5339.0,140.47,140.71,140.47,140.67,5339.0
2022-02-25 13:45:00,140.68,140.84,140.61,140.77,13354.0,140.68,140.84,140.61,140.77,13354.0
2022-02-25 13:50:00,140.8,140.91,140.66,140.66,10762.0,140.8,140.91,140.66,140.66,10762.0
2022-02-25 13:55:00,140.62,140.62,140.28,140.32,10126.0,140.62,140.62,140.28,140.32,10126.0
2022-02-25 14:00:00,140.4,140.56,140.08,140.55,7950.0,140.4,140.56,140.08,140.55,7950.0
2022-02-25 14:05:00,140.48,140.48,140.16,140.17,11400.0,140.48,140.48,140.16,140.17,11400.0
2022-02-25 14:10:00,140.2,140.28,139.99,140.21,13493.0,140.2,140.28,139.99,140.21,13493.0
2022-02-25 14:15:00,140.25,140.31,140.18,140.24,8456.0,140.25,140.31,140.18,140.24,8456.0
2022-02-25 14:20:00,140.21,140.66,140.18,140.64,5819.0,140.21,140.66,140.18,140.64,5819.0
2022-02-25 14:25:00,140.61,140.61,140.37,140.59,9125.0,140.61,140.61,140.37,140.59,9125.0
2022-02-25 14:30:00,140.59,140.74,140.15,140.15,10734.0,140.59,140.74,140.15,140.15,10734.0
2022-02-25 14:35:00,140.19,140.38,140.12,140.13,6225.0,140.19,140.38,140.12,140.13,6225.0
2022-02-25 14:40:00,140.16,140.29,140.14,140.27,14260.0,140.16,140.29,140.14,140.27,14260.0
2022-02-25 14:45:00,140.26,140.5,140.26,140.37,6981.0,140.26,140.5,140.26,140.37,6981.0
2022-02-25 14:50:00,140.32,140.38,140.02,140.04,19911.0,140.32,140.38,140.02,140.04,19911.0
2022-02-25 14:55:00,140.03,140.33,140.03,140.13,8423.0,140.03,140.33,140.03,140.13,8423.0
2022-02-25 15:00:00,140.08,140.08,139.75,139.87,8946.0,140.08,140.08,139.75,139.87,8946.0
2022-02-25 15:05:00,139.86,140.05,139.85,140.0,8609.0,139.86,140.05,139.85,140.0,8609.0
2022-02-25 15:10:00,140.0,140.05,139.78,140.0,10382.0,140.0,140.05,139.78,140.0,10382.0
2022-02-25 15:15:00,139.95,140.22,139.91,140.18,9407.0,139.95,140.22,139.91,140.18,9407.0
2022-02-25 15:20:00,140.2,140.44,140.19,140.31,12476.0,140.2,140.44,140.19,140.31,12476.0
2022-02-25 15:25:00,140.31,140.33,140.18,140.28,15350.0,140.31,140.33,140.18,140.28,15350.0
2022-02-25 15:30:00,140.32,140.47,140.18,140.27,16948.0,140.32,140.47,140.18,140.27,16948.0
2022-02-25 15:35:00,140.22,140.31,140.1,140.17,14715.0,140.22,140.31,140.1,140.17,14715.0
2022-02-25 15:40:00,140.25,140.5,140.2,140.33,19272.0,140.25,140.5,140.2,140.33,19272.0
2022-02-25 15:45:00,140.3,140.55,140.28,140.4,21269.0,140.3,140.55,140.28,140.4,21269.0
2022-02-25 15:50:00,140.43,140.77,140.43,140.61,43879.0,140.43,140.77,140.43,140.61,43879.0
2022-02-25 15:55:00,140.61,140.75,140.35,140.69,121643.0,140.61,140.75,140.35,140.69,121643.0
2022-02-28 09:30:00,140.7,141.81,140.28,141.15,178313.0,140.7,141.81,140.28,141.15,178313.0
2022-02-28 09:35:00,141.19,142.48,141.18,141.87,27288.0,141.19,142.48,141.18,141.87,27288.0
2022-02-28 09:40:00,141.85,144.12,141.84,143.84,48010.0,141.85,144.12,141.84,143.84,48010.0
2022-02-28 09:45:00,143.8,146.22,143.74,144.33,127953.0,143.8,146.22,143.74,144.33,127953.0
2022-02-28 09:50:00,144.58,144.76,143.88,143.98,29941.0,144.58,144.76,143.88,143.98,29941.0
2022-02-28 09:55:00,144.07,144.32,143.41,143.59,25110.0,144.07,144.32,143.41,143.59,25110.0
2022-02-28 10:00:00,143.55,143.82,142.92,143.53,38611.0,143.55,143.82,142.92,143.53,38611.0
2022-02-28 10:05:00,143.57,143.65,142.44,142.86,32585.0,143.57,143.65,142.44,142.86,32585.0
2022-02-28 10:10:00,142.86,142.86,142.15,142.38,33615.0,142.86,142.86,142.15,142.38,33615.0
2022-02-28 10:15:00,142.36,142.51,142.03,142.07,21204.0,142.36,142.51,142.03,142.07,21204.0
2022-02-28 10:20:00,142.09,142.37,141.88,142.31,20892.0,142.09,142.37,141.88,142.31,20892.0
2022-02-28 10:25:00,142.31,142.36,141.8,141.86,14696.0,142.31,142.36,141.8,141.86,14696.0
2022-02-28 10:30:00,141.8,143.4,141.74,142.5,229419.0,141.8,143.4,141.74,142.5,229419.0
2022-02-28 10:35:00,142.44,142.74,142.0,142.07,29257.0,142.44,142.74,142.0,142.07,29257.0
2022-02-28 10:40:00,142.13,142.65,141.99,142.19,26961.0,142.13,142.65,141.99,142.19,26961.0
2022-02-28 10:45:00,142.07,142.59,141.8,142.58,24600.0,142.07,142.59,141.8,142.58,24600.0
2022-02-28 10:50:00,142.39,142.41,141.65,141.7,17886.0,142.39,142.41,141.65,141.7,17886.0
2022-02-28 10:55:00,141.76,141.89,141.43,141.59,21620.0,141.76,141.89,141.43,141.59,21620.0
2022-02-28 11:00:00,141.62,142.04,141.62,141.89,10773.0,141.62,142.04,141.62,141.89,10773.0
2022-02-28 11:05:00,141.88,141.93,141.59,141.78,7397.0,141.88,141.93,141.59,141.78,7397.0
2022-02-28 11:10:00,141.75,142.03,141.65,141.87,10881.0,141.75,142.03,141.65,141.87,10881.0
2022-02-28 11:15:00,141.87,142.23,141.87,142.14,9868.0,141.87,142.23,141.87,142.14,9868.0
2022-02-28 11:20:00,142.18,142.94,142.18,142.94,18455.0,142.18,142.94,142.18,142.94,18455.0
2022-02-28 11:25:00,142.87,143.23,142.77,142.88,9603.0,142.87,143.23,142.77,142.88,9603.0
2022-02-28 11:30:00,142.83,143.07,142.76,143.0,8811.0,142.83,143.07,142.76,143.0,8811.0
2022-02-28 11:35:00,142.98,143.47,142.93,143.3,15605.0,142.98,143.47,142.93,143.3,15605.0
2022-02-28 11:40:00,143.38,143.83,143.29,143.74,14636.0,143.38,143.83,143.29,143.74,14636.0
2022-02-28 11:45:00,143.74,143.79,143.42,143.61,11265.0,143.74,143.79,143.42,143.61,11265.0
2022-02-28 11:50:00,143.65,143.65,143.22,143.27,13650.0,143.65,143.65,143.22,143.27,13650.0
2022-02-28 11:55:00,143.3,143.61,143.3,143.55,5964.0,143.3,143.61,143.3,143.55,5964.0
2022-02-28 12:00:00,143.62,143.75,143.54,143.72,8751.0,143.62,143.75,143.54,143.72,8751.0
2022-02-28 12:05:00,143.68,143.68,142.65,142.8,10762.0,143.68,143.68,142.65,142.8,10762.0
2022-02-28 12:10:00,142.85,143.0,142.73,142.99,9695.0,142.85,143.0,142.73,142.99,9695.0
2022-02-28 12:15:00,143.0,143.12,142.77,143.01,8827.0,143.0,143.12,142.77,143.01,8827.0
2022-02-28 12:20:00,143.0,143.07,142.79,142.88,7934.0,143.0,143.07,142.79,142.88,7934.0
2022-02-28 12:25:00,142.88,143.27,142.87,143.22,6941.0,142.88,143.27,142.87,143.22,6941.0
2022-02-28 12:30:00,143.22,143.23,142.69,142.69,14087.0,143.22,143.23,142.69,142.69,14087.0
2022-02-28 12:35:00,142.74,142.87,142.55,142.55,7663.0,142.74,142.87,142.55,142.55,7663.0
2022-02-28 12:40:00,142.6,142.74,142.42,142.42,13814.0,142.6,142.74,142.42,142.42,13814.0
2022-02-28 12:45:00,142.43,142.44,142.13,142.42,10761.0,142.43,142.44,142.13,142.42,10761.0
2022-02-28 12:50:00,142.4,142.63,142.35,142.63,10618.0,142.4,142.63,142.35,142.63,10618.0
2022-02-28 12:55:00,142.63,142.99,142.53,142.82,12772.0,142.63,142.99,142.53,142.82,12772.0
2022-02-28 13:00:00,142.82,143.17,142.76,142.9,9348.0,142.82,143.17,142.76,142.9,9348.0
2022-02-28 13:05:00,142.9,143.2,142.75,142.83,16502.0,142.9,143.2,142.75,142.83,16502.0
2022-02-28 13:10:00,142.82,142.84,142.26,142.26,20867.0,142.82,142.84,142.26,142.26,20867.0
2022-02-28 13:15:00,142.26,142.3,141.58,141.58,14231.0,142.26,142.3,141.58,141.58,14231.0
2022-02-28 13:20:00,141.5,141.59,141.27,141.29,18506.0,141.5,141.59,141.27,141.29,18506.0
2022-02-28 13:25:00,141.21,141.51,141.08,141.33,21758.0,141.21,141.51,141.08,141.33,21758.0
2022-02-28 13:30:00,141.2,141.21,140.91,141.0,12107.0,141.2,141.21,140.91,141.0,12107.0
2022-02-28 13:35:00,141.03,141.19,140.87,141.09,9182.0,141.03,141.19,140.87,141.09,9182.0
2022-02-28 13:40:00,141.07,141.2,140.99,141.0,13302.0,141.07,141.2,140.99,141.0,13302.0
2022-02-28 13:45:00,140.93,141.22,140.77,141.19,11194.0,140.93,141.22,140.77,141.19,11194.0
2022-02-28 13:50:00,141.19,141.56,141.15,141.31,12268.0,141.19,141.56,141.15,141.31,12268.0
2022-02-28 13:55:00,141.3,141.35,140.97,141.0,13650.0,141.3,141.35,140.97,141.0,13650.0
2022-02-28 14:00:00,140.95,141.0,140.19,140.28,20772.0,140.95,141.0,140.19,140.28,20772.0
2022-02-28 14:05:00,140.28,140.45,139.86,140.05,21928.0,140.28,140.45,139.86,140.05,21928.0
2022-02-28 14:10:00,140.05,140.11,139.7,140.11,21973.0,140.05,140.11,139.7,140.11,21973.0
2022-02-28 14:15:00,140.06,140.43,140.05,140.36,15124.0,140.06,140.43,140.05,140.36,15124.0
2022-02-28 14:20:00,140.34,140.48,139.95,140.03,11715.0,140.34,140.48,139.95,140.03,11715.0
2022-02-28 14:25:00,139.9,140.19,139.86,140.06,11564.0,139.9,140.19,139.86,140.06,11564.0
2022-02-28 14:30:00,140.0,140.14,139.84,140.0,7974.0,140.0,140.14,139.84,140.0,7974.0
2022-02-28 14:35:00,140.0,140.54,139.98,140.45,26450.0,140.0,140.54,139.98,140.45,26450.0
2022-02-28 14:40:00,140.46,141.0,140.45,140.94,9063.0,140.46,141.0,140.45,140.94,9063.0
2022-02-28 14:45:00,140.99,141.01,140.75,140.78,11664.0,140.99,141.01,140.75,140.78,11664.0
2022-02-28 14:50:00,140.78,140.91,140.62,140.89,10775.0,140.78,140.91,140.62,140.89,10775.0
2022-02-28 14:55:00,140.92,140.98,140.79,140.87,8179.0,140.92,140.98,140.79,140.87,8179.0
2022-02-28 15:00:00,140.85,140.98,140.77,140.83,7075.0,140.85,140.98,140.77,140.83,7075.0
2022-02-28 15:05:00,140.69,140.69,140.21,140.58,6568.0,140.69,140.69,140.21,140.58,6568.0
2022-02-28 15:10:00,140.62,140.62,140.22,140.45,7862.0,140.62,140.62,140.22,140.45,7862.0
2022-02-28 15:15:00,140.51,140.71,140.44,140.67,9098.0,140.51,140.71,140.44,140.67,9098.0
2022-02-28 15:20:00,140.67,140.88,140.66,140.88,10787.0,140.67,140.88,140.66,140.88,10787.0
2022-02-28 15:25:00,140.87,141.07,140.77,140.92,10635.0,140.87,141.07,140.77,140.92,10635.0
2022-02-28 15:30:00,140.78,141.32,140.64,140.65,40307.0,140.78,141.32,140.64,140.65,40307.0
2022-02-28 15:35:00,140.69,140.72,140.39,140.57,14378.0,140.69,140.72,140.39,140.57,14378.0
2022-02-28 15:40:00,140.58,141.19,140.58,141.19,14901.0,140.58,141.19,140.58,141.19,14901.0
2022-02-28 15:45:00,141.24,141.67,141.19,141.57,19490.0,141.24,141.67,141.19,141.57,19490.0
2022-02-28 15:50:00,141.7,142.34,141.63,141.88,72201.0,141.7,142.34,141.63,141.88,72201.0
2022-02-28 15:55:00,141.87,142.18,141.81,142.17,125052.0,141.87,142.18,141.81,142.17,125052.0
2022-03-01 09:30:00,141.72,143.55,141.51,143.55,59333.0,141.72,143.55,141.51,143.55,59333.0
2022-03-01 09:35:00,143.4,143.51,142.86,143.23,17124.0,143.4,143.51,142.86,143.23,17124.0
2022-03-01 09:40:00,143.36,144.35,143.23,143.55,47059.0,143.36,144.35,143.23,143.55,47059.0
2022-03-01 09:45:00,143.6,144.15,143.06,143.61,33333.0,143.6,144.15,143.06,143.61,33333.0
2022-03-01 09:50:00,143.75,144.02,143.19,143.28,22513.0,143.75,144.02,143.19,143.28,22513.0
2022-03-01 09:55:00,143.22,143.25,142.31,142.95,22772.0,143.22,143.25,142.31,142.95,22772.0
2022-03-01 10:00:00,143.0,143.5,142.74,143.11,19836.0,143.0,143.5,142.74,143.11,19836.0
2022-03-01 10:05:00,143.11,143.3,142.67,142.77,13925.0,143.11,143.3,142.67,142.77,13925.0
2022-03-01 10:10:00,142.76,143.25,142.65,142.81,49821.0,142.76,143.25,142.65,142.81,49821.0
2022-03-01 10:15:00,142.8,143.02,142.76,142.77,19060.0,142.8,143.02,142.76,142.77,19060.0
2022-03-01 10:20:00,142.88,143.19,142.73,142.88,19694.0,142.88,143.19,142.73,142.88,19694.0
2022-03-01 10:25:00,142.94,143.93,142.94,143.92,25342.0,142.94,143.93,142.94,143.92,25342.0
2022-03-01 10:30:00,143.9,144.19,143.32,143.33,22724.0,143.9,144.19,143.32,143.33,22724.0
2022-03-01 10:35:00,143.4,143.69,143.3,143.3,9580.0,143.4,143.69,143.3,143.3,9580.0
2022-03-01 10:40:00,143.28,143.28,142.81,142.81,26037.0,143.28,143.28,142.81,142.81,26037.0
2022-03-01 10:45:00,142.87,142.99,142.4,142.81,57668.0,142.87,142.99,142.4,142.81,57668.0
2022-03-01 10:50:00,142.82,143.45,142.75,143.32,10496.0,142.82,143.45,142.75,143.32,10496.0
2022-03-01 10:55:00,143.41,143.59,142.56,142.92,39445.0,143.41,143.59,142.56,142.92,39445.0
2022-03-01 11:00:00,142.8,143.9,142.75,143.79,33151.0,142.8,143.9,142.75,143.79,33151.0
2022-03-01 11:05:00,143.92,144.19,143.77,143.91,25955.0,143.92,144.19,143.77,143.91,25955.0
2022-03-01 11:10:00,143.93,144.12,143.79,144.12,15005.0,143.93,144.12,143.79,144.12,15005.0
2022-03-01 11:15:00,144.08,144.08,143.45,143.5,14744.0,144.08,144.08,143.45,143.5,14744.0
2022-03-01 11:20:00,143.5,143.95,143.36,143.82,14400.0,143.5,143.95,143.36,143.82,14400.0
2022-03-01 11:25:00,143.78,144.12,143.72,144.04,21250.0,143.78,144.12,143.72,144.04,21250.0
2022-03-01 11:30:00,143.98,144.03,143.29,143.38,47008.0,143.98,144.03,143.29,143.38,47008.0
2022-03-01 11:35:00,143.39,143.56,143.05,143.29,13507.0,143.39,143.56,143.05,143.29,13507.0
2022-03-01 11:40:00,143.5,143.85,143.5,143.76,7067.0,143.5,143.85,143.5,143.76,7067.0
2022-03-01 11:45:00,143.69,143.69,142.83,143.22,17111.0,143.69,143.69,142.83,143.22,17111.0
2022-03-01 11:50:00,143.3,143.37,142.63,142.78,22960.0,143.3,143.37,142.63,142.78,22960.0
2022-03-01 11:55:00,142.81,143.09,142.39,143.02,16512.0,142.81,143.09,142.39,143.02,16512.0
2022-03-01 12:00:00,143.02,143.11,142.45,142.46,18655.0,143.02,143.11,142.45,142.46,18655.0
2022-03-01 12:05:00,142.5,142.53,142.16,142.33,7030.0,142.5,142.53,142.16,142.33,7030.0
2022-03-01 12:10:00,142.29,142.39,142.16,142.39,13996.0,142.29,142.39,142.16,142.39,13996.0
2022-03-01 12:15:00,142.32,142.42,142.03,142.08,17539.0,142.32,142.42,142.03,142.08,17539.0
2022-03-01 12:20:00,142.09,142.09,141.15,141.38,26259.0,142.09,142.09,141.15,141.38,26259.0
2022-03-01 12:25:00,141.31,141.87,141.22,141.79,12426.0,141.31,141.87,141.22,141.79,12426.0
2022-03-01 12:30:00,141.79,142.37,141.71,142.17,12822.0,141.79,142.37,141.71,142.17,12822.0
2022-03-01 12:35:00,142.25,142.26,141.85,141.87,11372.0,142.25,142.26,141.85,141.87,11372.0
2022-03-01 12:40:00,141.87,142.23,141.87,142.22,9223.0,141.87,142.23,141.87,142.22,9223.0
2022-03-01 12:45:00,142.1,142.2,141.92,142.07,14025.0,142.1,142.2,141.92,142.07,14025.0
2022-03-01 12:50:00,142.06,142.11,141.95,142.06,5954.0,142.06,142.11,141.95,142.06,5954.0
2022-03-01 12:55:00,142.06,142.06,141.77,141.87,12214.0,142.06,142.06,141.77,141.87,12214.0
2022-03-01 13:00:00,141.88,142.0,141.65,141.8,21609.0,141.88,142.0,141.65,141.8,21609.0
2022-03-01 13:05:00,141.8,141.96,141.56,141.8,15218.0,141.8,141.96,141.56,141.8,15218.0
2022-03-01 13:10:00,141.77,141.85,141.23,141.25,14645.0,141.77,141.85,141.23,141.25,14645.0
2022-03-01 13:15:00,141.24,141.31,141.1,141.13,11340.0,141.24,141.31,141.1,141.13,11340.0
2022-03-01 13:20:00,141.16,141.2,140.81,140.82,23382.0,141.16,141.2,140.81,140.82,23382.0
2022-03-01 13:25:00,140.8,140.92,140.52,140.52,12719.0,140.8,140.92,140.52,140.52,12719.0
2022-03-01 13:30:00,140.5,140.65,140.13,140.36,24472.0,140.5,140.65,140.13,140.36,24472.0
2022-03-01 13:35:00,140.37,140.88,140.3,140.82,26070.0,140.37,140.88,140.3,140.82,26070.0
2022-03-01 13:40:00,140.8,140.89,140.47,140.51,19265.0,140.8,140.89,140.47,140.51,19265.0
2022-03-01 13:45:00,140.47,140.82,140.2,140.2,31255.0,140.47,140.82,140.2,140.2,31255.0
2022-03-01 13:50:00,140.24,140.3,139.84,140.2,52218.0,140.24,140.3,139.84,140.2,52218.0
2022-03-01 13:55:00,140.15,140.69,140.14,140.42,11169.0,140.15,140.69,140.14,140.42,11169.0
2022-03-01 14:00:00,140.43,140.55,140.03,140.53,14177.0,140.43,140.55,140.03,140.53,14177.0
2022-03-01 14:05:00,140.49,140.56,140.37,140.46,10140.0,140.49,140.56,140.37,140.46,10140.0
2022-03-01 14:10:00,140.46,140.47,140.25,140.44,20232.0,140.46,140.47,140.25,140.44,20232.0
2022-03-01 14:15:00,140.43,140.83,140.32,140.72,19304.0,140.43,140.83,140.32,140.72,19304.0
2022-03-01 14:20:00,140.72,140.87,140.62,140.75,20377.0,140.72,140.87,140.62,140.75,20377.0
2022-03-01 14:25:00,140.75,140.81,140.66,140.72,22714.0,140.75,140.81,140.66,140.72,22714.0
2022-03-01 14:30:00,140.7,140.79,140.56,140.67,18857.0,140.7,140.79,140.56,140.67,18857.0
2022-03-01 14:35:00,140.72,141.3,140.69,141.29,19177.0,140.72,141.3,140.69,141.29,19177.0
2022-03-01 14:40:00,141.21,141.4,141.07,141.1,26510.0,141.21,141.4,141.07,141.1,26510.0
2022-03-01 14:45:00,141.1,141.26,140.62,140.82,10861.0,141.1,141.26,140.62,140.82,10861.0
2022-03-01 14:50:00,140.88,140.88,140.26,140.34,10392.0,140.88,140.88,140.26,140.34,10392.0
2022-03-01 14:55:00,140.34,140.57,140.14,140.41,18259.0,140.34,140.57,140.14,140.41,18259.0
2022-03-01 15:00:00,140.41,140.97,140.32,140.82,32954.0,140.41,140.97,140.32,140.82,32954.0
2022-03-01 15:05:00,140.84,141.03,140.76,141.0,30141.0,140.84,141.03,140.76,141.0,30141.0
2022-03-01 15:10:00,141.0,141.08,140.79,140.82,22374.0,141.0,141.08,140.79,140.82,22374.0
2022-03-01 15:15:00,140.83,140.87,140.38,140.44,14104.0,140.83,140.87,140.38,140.44,14104.0
2022-03-01 15:20:00,140.44,140.51,140.12,140.24,24829.0,140.44,140.51,140.12,140.24,24829.0
2022-03-01 15:25:00,140.15,140.19,139.61,139.72,36318.0,140.15,140.19,139.61,139.72,36318.0
2022-03-01 15:30:00,139.66,140.05,139.38,139.9,31848.0,139.66,140.05,139.38,139.9,31848.0
2022-03-01 15:35:00,139.87,140.05,139.79,140.01,24686.0,139.87,140.05,139.79,140.01,24686.0
2022-03-01 15:40:00,140.01,140.04,139.48,139.55,43438.0,140.01,140.04,139.48,139.55,43438.0
2022-03-01 15:45:00,139.53,139.53,138.54,138.54,66325.0,139.53,139.53,138.54,138.54,66325.0
2022-03-01 15:50:00,138.56,139.4,138.49,139.31,92925.0,138.56,139.4,138.49,139.31,92925.0
2022-03-01 15:55:00,139.29,139.74,139.15,139.63,177370.0,139.29,139.74,139.15,139.63,177370.0
2022-03-02 09:30:00,133.28,134.24,131.87,133.74,254775.0,133.28,134.24,131.87,133.74,254775.0
2022-03-02 09:35:00,133.87,135.21,133.01,133.94,90631.0,133.87,135.21,133.01,133.94,90631.0
2022-03-02 09:40:00,133.94,138.08,133.94,137.93,114566.0,133.94,138.08,133.94,137.93,114566.0
2022-03-02 09:45:00,138.06,139.13,137.67,138.5,77226.0,138.06,139.13,137.67,138.5,77226.0
2022-03-02 09:50:00,138.56,138.58,136.02,136.17,119092.0,138.56,138.58,136.02,136.17,119092.0
2022-03-02 09:55:00,136.17,136.17,134.36,135.18,81902.0,136.17,136.17,134.36,135.18,81902.0
2022-03-02 10:00:00,135.17,135.56,134.65,134.97,89339.0,135.17,135.56,134.65,134.97,89339.0
2022-03-02 10:05:00,134.97,135.34,132.12,133.82,115682.0,134.97,135.34,132.12,133.82,115682.0
2022-03-02 10:10:00,133.33,134.23,133.11,133.77,35307.0,133.33,134.23,133.11,133.77,35307.0
2022-03-02 10:15:00,133.68,134.46,133.5,134.46,68190.0,133.68,134.46,133.5,134.46,68190.0
2022-03-02 10:20:00,134.44,135.75,134.22,134.22,39784.0,134.44,135.75,134.22,134.22,39784.0
2022-03-02 10:25:00,134.24,135.15,133.94,134.81,30365.0,134.24,135.15,133.94,134.81,30365.0
2022-03-02 10:30:00,134.71,134.79,133.73,133.9,46596.0,134.71,134.79,133.73,133.9,46596.0
2022-03-02 10:35:00,134.02,135.35,133.79,134.47,31858.0,134.02,135.35,133.79,134.47,31858.0
2022-03-02 10:40:00,134.27,135.26,134.27,135.15,23218.0,134.27,135.26,134.27,135.15,23218.0
2022-03-02 10:45:00,135.09,136.5,135.0,136.39,28978.0,135.09,136.5,135.0,136.39,28978.0
2022-03-02 10:50:00,136.39,136.42,134.73,134.86,23344.0,136.39,136.42,134.73,134.86,23344.0
2022-03-02 10:55:00,134.95,135.5,134.86,135.47,27148.0,134.95,135.5,134.86,135.47,27148.0
2022-03-02 11:00:00,135.49,136.28,135.1,135.99,13192.0,135.49,136.28,135.1,135.99,13192.0
2022-03-02 11:05:00,136.09,136.95,135.64,136.67,21944.0,136.09,136.95,135.64,136.67,21944.0
2022-03-02 11:10:00,136.9,137.49,136.59,137.44,39256.0,136.9,137.49,136.59,137.44,39256.0
2022-03-02 11:15:00,137.5,138.84,137.49,138.17,62461.0,137.5,138.84,137.49,138.17,62461.0
2022-03-02 11:20:00,138.26,138.71,137.36,138.34,114255.0,138.26,138.71,137.36,138.34,114255.0
2022-03-02 11:25:00,138.11,138.99,138.11,138.47,24006.0,138.11,138.99,138.11,138.47,24006.0
2022-03-02 11:30:00,138.47,139.53,138.33,138.83,23548.0,138.47,139.53,138.33,138.83,23548.0
2022-03-02 11:35:00,138.73,138.73,137.72,138.03,21671.0,138.73,138.73,137.72,138.03,21671.0
2022-03-02 11:40:00,138.02,138.54,137.92,138.04,13847.0,138.02,138.54,137.92,138.04,13847.0
2022-03-02 11:45:00,138.15,138.43,138.0,138.07,14207.0,138.15,138.43,138.0,138.07,14207.0
2022-03-02 11:50:00,138.04,138.89,138.03,138.59,32944.0,138.04,138.89,138.03,138.59,32944.0
2022-03-02 11:55:00,138.73,139.11,138.6,138.78,22456.0,138.73,139.11,138.6,138.78,22456.0
2022-03-02 12:00:00,138.72,139.0,138.58,138.81,10982.0,138.72,139.0,138.58,138.81,10982.0
2022-03-02 12:05:00,138.75,138.84,138.48,138.67,9919.0,138.75,138.84,138.48,138.67,9919.0
2022-03-02 12:10:00,138.71,138.79,138.2,138.48,13140.0,138.71,138.79,138.2,138.48,13140.0
2022-03-02 12:15:00,138.37,138.98,138.36,138.75,11786.0,138.37,138.98,138.36,138.75,11786.0
2022-03-02 12:20:00,138.71,139.32,138.71,139.11,14058.0,138.71,139.32,138.71,139.11,14058.0
2022-03-02 12:25:00,139.1,139.94,139.01,139.94,21503.0,139.1,139.94,139.01,139.94,21503.0
2022-03-02 12:30:00,139.94,140.23,139.35,139.58,28898.0,139.94,140.23,139.35,139.58,28898.0
2022-03-02 12:35:00,139.66,140.4,139.43,140.29,26289.0,139.66,140.4,139.43,140.29,26289.0
2022-03-02 12:40:00,140.24,140.29,139.37,139.48,23853.0,140.24,140.29,139.37,139.48,23853.0
2022-03-02 12:45:00,139.48,139.8,139.15,139.42,18309.0,139.48,139.8,139.15,139.42,18309.0
2022-03-02 12:50:00,139.36,139.54,139.0,139.54,15883.0,139.36,139.54,139.0,139.54,15883.0
2022-03-02 12:55:00,139.49,139.51,139.0,139.23,12396.0,139.49,139.51,139.0,139.23,12396.0
2022-03-02 13:00:00,139.12,139.85,139.12,139.3,18756.0,139.12,139.85,139.12,139.3,18756.0
2022-03-02 13:05:00,139.4,139.42,138.81,138.9,18085.0,139.4,139.42,138.81,138.9,18085.0
2022-03-02 13:10:00,138.94,139.03,138.74,139.0,12487.0,138.94,139.03,138.74,139.0,12487.0
2022-03-02 13:15:00,138.84,138.92,138.46,138.49,11217.0,138.84,138.92,138.46,138.49,11217.0
2022-03-02 13:20:00,138.54,139.07,138.44,138.9,26474.0,138.54,139.07,138.44,138.9,26474.0
2022-03-02 13:25:00,138.95,139.79,138.95,139.66,53388.0,138.95,139.79,138.95,139.66,53388.0
2022-03-02 13:30:00,139.6,139.99,139.5,139.89,12337.0,139.6,139.99,139.5,139.89,12337.0
2022-03-02 13:35:00,139.96,140.36,139.96,140.3,19977.0,139.96,140.36,139.96,140.3,19977.0
2022-03-02 13:40:00,140.3,140.55,139.95,140.5,31882.0,140.3,140.55,139.95,140.5,31882.0
2022-03-02 13:45:00,140.44,140.44,139.9,140.06,18023.0,140.44,140.44,139.9,140.06,18023.0
2022-03-02 13:50:00,140.12,140.18,139.55,139.6,10210.0,140.12,140.18,139.55,139.6,10210.0
2022-03-02 13:55:00,139.54,139.7,138.81,139.18,22614.0,139.54,139.7,138.81,139.18,22614.0
2022-03-02 14:00:00,139.3,139.91,139.04,139.91,17004.0,139.3,139.91,139.04,139.91,17004.0
2022-03-02 14:05:00,139.88,140.48,139.87,140.16,27893.0,139.88,140.48,139.87,140.16,27893.0
2022-03-02 14:10:00,140.29,140.29,139.91,140.0,19459.0,140.29,140.29,139.91,140.0,19459.0
2022-03-02 14:15:00,139.94,140.21,139.76,140.21,15134.0,139.94,140.21,139.76,140.21,15134.0
2022-03-02 14:20:00,140.22,140.24,139.83,140.24,18940.0,140.22,140.24,139.83,140.24,18940.0
2022-03-02 14:25:00,140.15,140.2,139.93,140.05,27169.0,140.15,140.2,139.93,140.05,27169.0
2022-03-02 14:30:00,140.08,140.39,140.02,140.37,21979.0,140.08,140.39,140.02,140.37,21979.0
2022-03-02 14:35:00,140.32,140.45,140.04,140.18,15740.0,140.32,140.45,140.04,140.18,15740.0
2022-03-02 14:40:00,140.19,140.6,140.16,140.58,24920.0,140.19,140.6,140.16,140.58,24920.0
2022-03-02 14:45:00,140.58,140.64,140.34,140.51,24117.0,140.58,140.64,140.34,140.51,24117.0
2022-03-02 14:50:00,140.56,140.74,140.35,140.43,22799.0,140.56,140.74,140.35,140.43,22799.0
2022-03-02 14:55:00,140.43,140.53,140.36,140.49,18983.0,140.43,140.53,140.36,140.49,18983.0
2022-03-02 15:00:00,140.48,140.57,140.37,140.44,14016.0,140.48,140.57,140.37,140.44,14016.0
2022-03-02 15:05:00,140.4,140.53,140.33,140.4,22971.0,140.4,140.53,140.33,140.4,22971.0
2022-03-02 15:10:00,140.36,140.63,140.32,140.6,27525.0,140.36,140.63,140.32,140.6,27525.0
2022-03-02 15:15:00,140.57,140.59,140.35,140.37,10638.0,140.57,140.59,140.35,140.37,10638.0
2022-03-02 15:20:00,140.37,140.38,139.83,140.17,18551.0,140.37,140.38,139.83,140.17,18551.0
2022-03-02 15:25:00,140.17,140.56,139.89,140.5,19347.0,140.17,140.56,139.89,140.5,19347.0
2022-03-02 15:30:00,140.53,140.99,140.5,140.91,27039.0,140.53,140.99,140.5,140.91,27039.0
2022-03-02 15:35:00,140.93,141.12,140.71,140.86,26055.0,140.93,141.12,140.71,140.86,26055.0
2022-03-02 15:40:00,140.84,140.87,140.53,140.69,34483.0,140.84,140.87,140.53,140.69,34483.0
2022-03-02 15:45:00,140.71,140.88,140.57,140.73,27211.0,140.71,140.88,140.57,140.73,27211.0
2022-03-02 15:50:00,140.74,141.03,140.6,140.89,78512.0,140.74,141.03,140.6,140.89,78512.0
2022-03-02 15:55:00,140.87,140.93,139.78,139.92,174481.0,140.87,140.93,139.78,139.92,174481.0
2022-03-03 09:30:00,142.0,142.63,140.65,141.42,60418.0,142.0,142.63,140.65,141.42,60418.0
2022-03-03 09:35:00,141.42,142.28,141.17,142.15,22423.0,141.42,142.28,141.17,142.15,22423.0
2022-03-03 09:40:00,141.91,143.55,141.91,143.33,30445.0,141.91,143.55,141.91,143.33,30445.0
2022-03-03 09:45:00,143.34,143.89,142.2,142.21,15731.0,143.34,143.89,142.2,142.21,15731.0
2022-03-03 09:50:00,142.29,143.33,142.26,143.3,15880.0,142.29,143.33,142.26,143.3,15880.0
2022-03-03 09:55:00,143.71,143.86,143.01,143.54,25825.0,143.71,143.86,143.01,143.54,25825.0
2022-03-03 10:00:00,143.45,144.64,143.23,144.34,20356.0,143.45,144.64,143.23,144.34,20356.0
2022-03-03 10:05:00,144.37,144.68,144.27,144.63,22498.0,144.37,144.68,144.27,144.63,22498.0
2022-03-03 10:10:00,144.66,145.29,144.46,145.16,32831.0,144.66,145.29,144.46,145.16,32831.0
2022-03-03 10:15:00,145.21,145.82,144.98,145.76,15527.0,145.21,145.82,144.98,145.76,15527.0
2022-03-03 10:20:00,145.74,146.46,145.6,145.97,30044.0,145.74,146.46,145.6,145.97,30044.0
2022-03-03 10:25:00,145.97,146.14,145.75,145.93,19433.0,145.97,146.14,145.75,145.93,19433.0
2022-03-03 10:30:00,145.86,146.3,145.82,145.94,19177.0,145.86,146.3,145.82,145.94,19177.0
2022-03-03 10:35:00,145.92,146.24,145.89,146.07,68179.0,145.92,146.24,145.89,146.07,68179.0
2022-03-03 10:40:00,146.11,146.17,145.39,145.92,18159.0,146.11,146.17,145.39,145.92,18159.0
2022-03-03 10:45:00,145.92,146.67,145.71,146.53,19680.0,145.92,146.67,145.71,146.53,19680.0
2022-03-03 10:50:00,146.62,147.15,146.5,146.97,25622.0,146.62,147.15,146.5,146.97,25622.0
2022-03-03 10:55:00,146.97,147.04,146.72,146.8,45542.0,146.97,147.04,146.72,146.8,45542.0
2022-03-03 11:00:00,146.8,147.5,146.75,147.47,37206.0,146.8,147.5,146.75,147.47,37206.0
2022-03-03 11:05:00,147.5,147.57,146.99,147.47,23695.0,147.5,147.57,146.99,147.47,23695.0
2022-03-03 11:10:00,147.44,147.84,147.44,147.7,18617.0,147.44,147.84,147.44,147.7,18617.0
2022-03-03 11:15:00,147.48,147.59,147.08,147.5,26641.0,147.48,147.59,147.08,147.5,26641.0
2022-03-03 11:20:00,147.53,147.82,147.46,147.67,32194.0,147.53,147.82,147.46,147.67,32194.0
2022-03-03 11:25:00,147.72,148.14,147.66,148.03,32128.0,147.72,148.14,147.66,148.03,32128.0
2022-03-03 11:30:00,148.04,148.2,147.84,148.07,10814.0,148.04,148.2,147.84,148.07,10814.0
2022-03-03 11:35:00,148.09,148.23,147.26,147.74,29943.0,148.09,148.23,147.26,147.74,29943.0
2022-03-03 11:40:00,147.76,148.0,147.56,147.89,9478.0,147.76,148.0,147.56,147.89,9478.0
2022-03-03 11:45:00,147.9,148.28,147.72,148.12,10434.0,147.9,148.28,147.72,148.12,10434.0
2022-03-03 11:50:00,148.18,148.56,148.05,148.31,10915.0,148.18,148.56,148.05,148.31,10915.0
2022-03-03 11:55:00,148.31,148.43,147.95,148.06,23919.0,148.31,148.43,147.95,148.06,23919.0
2022-03-03 12:00:00,148.01,148.33,147.88,147.94,10822.0,148.01,148.33,147.88,147.94,10822.0
2022-03-03 12:05:00,147.93,148.26,147.93,148.25,7326.0,147.93,148.26,147.93,148.25,7326.0
2022-03-03 12:10:00,148.13,148.5,148.07,148.5,17498.0,148.13,148.5,148.07,148.5,17498.0
2022-03-03 12:15:00,148.5,148.78,148.24,148.4,18032.0,148.5,148.78,148.24,148.4,18032.0
2022-03-03 12:20:00,148.38,148.55,148.23,148.33,6768.0,148.38,148.55,148.23,148.33,6768.0
2022-03-03 12:25:00,148.34,148.35,147.71,147.8,10431.0,148.34,148.35,147.71,147.8,10431.0
2022-03-03 12:30:00,147.77,148.32,147.48,148.1,27857.0,147.77,148.32,147.48,148.1,27857.0
2022-03-03 12:35:00,148.09,148.17,147.71,147.79,12286.0,148.09,148.17,147.71,147.79,12286.0
2022-03-03 12:40:00,147.72,147.72,147.32,147.4,16043.0,147.72,147.72,147.32,147.4,16043.0
2022-03-03 12:45:00,147.35,147.51,147.06,147.35,10126.0,147.35,147.51,147.06,147.35,10126.0
2022-03-03 12:50:00,147.36,147.46,147.07,147.46,6366.0,147.36,147.46,147.07,147.46,6366.0
2022-03-03 12:55:00,147.49,148.09,147.48,148.05,7801.0,147.49,148.09,147.48,148.05,7801.0
2022-03-03 13:00:00,148.01,148.37,147.94,148.29,7709.0,148.01,148.37,147.94,148.29,7709.0
2022-03-03 13:05:00,148.2,148.49,148.2,148.31,8105.0,148.2,148.49,148.2,148.31,8105.0
2022-03-03 13:10:00,148.28,148.53,148.25,148.4,11712.0,148.28,148.53,148.25,148.4,11712.0
2022-03-03 13:15:00,148.44,148.68,148.41,148.67,5754.0,148.44,148.68,148.41,148.67,5754.0
2022-03-03 13:20:00,148.6,148.75,148.59,148.67,5432.0,148.6,148.75,148.59,148.67,5432.0
2022-03-03 13:25:00,148.67,148.75,148.52,148.66,8242.0,148.67,148.75,148.52,148.66,8242.0
2022-03-03 13:30:00,148.66,148.69,147.62,147.81,15171.0,148.66,148.69,147.62,147.81,15171.0
2022-03-03 13:35:00,147.93,147.94,147.39,147.45,14472.0,147.93,147.94,147.39,147.45,14472.0
2022-03-03 13:40:00,147.49,147.6,147.38,147.41,7977.0,147.49,147.6,147.38,147.41,7977.0
2022-03-03 13:45:00,147.44,147.53,147.19,147.41,9714.0,147.44,147.53,147.19,147.41,9714.0
2022-03-03 13:50:00,147.42,147.6,147.29,147.49,13402.0,147.42,147.6,147.29,147.49,13402.0
2022-03-03 13:55:00,147.52,147.57,147.28,147.36,11578.0,147.52,147.57,147.28,147.36,11578.0
2022-03-03 14:00:00,147.4,147.6,147.32,147.41,8922.0,147.4,147.6,147.32,147.41,8922.0
2022-03-03 14:05:00,147.37,147.48,147.25,147.25,4498.0,147.37,147.48,147.25,147.25,4498.0
2022-03-03 14:10:00,147.32,147.93,147.0,147.86,15591.0,147.32,147.93,147.0,147.86,15591.0
2022-03-03 14:15:00,147.82,147.91,147.71,147.77,14687.0,147.82,147.91,147.71,147.77,14687.0
2022-03-03 14:20:00,147.77,147.77,147.45,147.65,7535.0,147.77,147.77,147.45,147.65,7535.0
2022-03-03 14:25:00,147.68,147.8,147.62,147.69,8690.0,147.68,147.8,147.62,147.69,8690.0
2022-03-03 14:30:00,147.78,147.96,147.7,147.84,7467.0,147.78,147.96,147.7,147.84,7467.0
2022-03-03 14:35:00,147.84,147.87,147.56,147.6,13350.0,147.84,147.87,147.56,147.6,13350.0
2022-03-03 14:40:00,147.61,147.64,147.01,147.06,5542.0,147.61,147.64,147.01,147.06,5542.0
2022-03-03 14:45:00,147.11,147.15,146.84,146.94,11589.0,147.11,147.15,146.84,146.94,11589.0
2022-03-03 14:50:00,146.95,147.03,146.72,146.89,14199.0,146.95,147.03,146.72,146.89,14199.0
2022-03-03 14:55:00,146.92,147.0,146.8,146.95,8802.0,146.92,147.0,146.8,146.95,8802.0
2022-03-03 15:00:00,146.91,147.1,146.75,146.84,12008.0,146.91,147.1,146.75,146.84,12008.0
2022-03-03 15:05:00,146.92,147.08,146.76,146.93,9720.0,146.92,147.08,146.76,146.93,9720.0
2022-03-03 15:10:00,146.97,147.41,146.97,147.28,11816.0,146.97,147.41,146.97,147.28,11816.0
2022-03-03 15:15:00,147.26,147.58,147.21,147.57,11061.0,147.26,147.58,147.21,147.57,11061.0
2022-03-03 15:20:00,147.51,147.63,147.32,147.55,12774.0,147.51,147.63,147.32,147.55,12774.0
2022-03-03 15:25:00,147.56,147.79,147.55,147.69,15727.0,147.56,147.79,147.55,147.69,15727.0
2022-03-03 15:30:00,147.65,147.7,146.87,146.92,16831.0,147.65,147.7,146.87,146.92,16831.0
2022-03-03 15:35:00,146.92,147.0,146.73,146.84,29306.0,146.92,147.0,146.73,146.84,29306.0
2022-03-03 15:40:00,146.82,146.82,146.41,146.41,26899.0,146.82,146.82,146.41,146.41,26899.0
2022-03-03 15:45:00,146.38,146.38,146.07,146.27,42572.0,146.38,146.38,146.07,146.27,42572.0
2022-03-03 15:50:00,146.25,146.79,146.01,146.5,73608.0,146.25,146.79,146.01,146.5,73608.0
2022-03-03 15:55:00,146.45,146.54,146.14,146.48,114433.0,146.45,146.54,146.14,146.48,114433.0
2022-03-04 09:30:00,145.41,147.16,144.63,144.88,69517.0,145.41,147.16,144.63,144.88,69517.0
2022-03-04 09:35:00,145.72,145.89,145.0,145.03,8540.0,145.72,145.89,145.0,145.03,8540.0
2022-03-04 09:40:00,145.07,145.5,144.68,144.68,17145.0,145.07,145.5,144.68,144.68,17145.0
2022-03-04 09:45:00,144.81,144.81,143.23,143.23,18915.0,144.81,144.81,143.23,143.23,18915.0
2022-03-04 09:50:00,143.35,143.74,142.75,143.3,21179.0,143.35,143.74,142.75,143.3,21179.0
2022-03-04 09:55:00,143.5,144.6,143.36,144.6,8327.0,143.5,144.6,143.36,144.6,8327.0
2022-03-04 10:00:00,144.58,144.78,143.77,143.83,13049.0,144.58,144.78,143.77,143.83,13049.0
2022-03-04 10:05:00,143.91,144.17,143.32,144.05,7531.0,143.91,144.17,143.32,144.05,7531.0
2022-03-04 10:10:00,144.02,144.46,143.96,144.36,13240.0,144.02,144.46,143.96,144.36,13240.0
2022-03-04 10:15:00,144.36,144.99,143.74,144.0,19111.0,144.36,144.99,143.74,144.0,19111.0
2022-03-04 10:20:00,144.15,144.77,144.15,144.58,10579.0,144.15,144.77,144.15,144.58,10579.0
2022-03-04 10:25:00,144.66,144.97,144.49,144.84,11091.0,144.66,144.97,144.49,144.84,11091.0
2022-03-04 10:30:00,144.93,145.66,144.89,145.0,20641.0,144.93,145.66,144.89,145.0,20641.0
2022-03-04 10:35:00,145.12,145.58,144.89,144.89,10991.0,145.12,145.58,144.89,144.89,10991.0
2022-03-04 10:40:00,144.93,145.06,144.57,144.57,16552.0,144.93,145.06,144.57,144.57,16552.0
2022-03-04 10:45:00,144.53,144.53,144.03,144.29,29905.0,144.53,144.53,144.03,144.29,29905.0
2022-03-04 10:50:00,144.05,144.14,143.76,144.04,6468.0,144.05,144.14,143.76,144.04,6468.0
2022-03-04 10:55:00,144.18,144.18,143.17,143.23,10253.0,144.18,144.18,143.17,143.23,10253.0
2022-03-04 11:00:00,143.24,143.43,143.04,143.18,18521.0,143.24,143.43,143.04,143.18,18521.0
2022-03-04 11:05:00,143.17,143.5,143.05,143.34,7368.0,143.17,143.5,143.05,143.34,7368.0
2022-03-04 11:10:00,143.25,143.36,142.83,143.02,11996.0,143.25,143.36,142.83,143.02,11996.0
2022-03-04 11:15:00,143.08,143.36,143.02,143.3,6932.0,143.08,143.36,143.02,143.3,6932.0
2022-03-04 11:20:00,143.22,143.26,142.94,142.94,6012.0,143.22,143.26,142.94,142.94,6012.0
2022-03-04 11:25:00,142.94,143.16,142.78,142.85,8979.0,142.94,143.16,142.78,142.85,8979.0
2022-03-04 11:30:00,142.8,142.91,142.47,142.64,5564.0,142.8,142.91,142.47,142.64,5564.0
2022-03-04 11:35:00,142.59,142.68,142.18,142.67,6717.0,142.59,142.68,142.18,142.67,6717.0
2022-03-04 11:40:00,142.62,142.66,142.4,142.5,5769.0,142.62,142.66,142.4,142.5,5769.0
2022-03-04 11:45:00,142.6,142.93,142.6,142.61,6153.0,142.6,142.93,142.6,142.61,6153.0
2022-03-04 11:50:00,142.67,142.68,142.35,142.39,3282.0,142.67,142.68,142.35,142.39,3282.0
2022-03-04 11:55:00,142.47,142.51,142.19,142.24,6723.0,142.47,142.51,142.19,142.24,6723.0
2022-03-04 12:00:00,142.28,142.29,141.84,142.12,11508.0,142.28,142.29,141.84,142.12,11508.0
2022-03-04 12:05:00,142.11,142.14,141.84,142.11,5019.0,142.11,142.14,141.84,142.11,5019.0
2022-03-04 12:10:00,142.15,142.84,142.15,142.84,13288.0,142.15,142.84,142.15,142.84,13288.0
2022-03-04 12:15:00,142.7,143.15,142.69,142.76,6970.0,142.7,143.15,142.69,142.76,6970.0
2022-03-04 12:20:00,142.8,142.86,142.08,142.3,10839.0,142.8,142.86,142.08,142.3,10839.0
2022-03-04 12:25:00,142.12,142.33,141.95,142.22,19019.0,142.12,142.33,141.95,142.22,19019.0
2022-03-04 12:30:00,142.22,142.52,142.15,142.52,4620.0,142.22,142.52,142.15,142.52,4620.0
2022-03-04 12:35:00,142.47,142.63,142.32,142.32,7221.0,142.47,142.63,142.32,142.32,7221.0
2022-03-04 12:40:00,142.23,142.23,141.62,141.84,33163.0,142.23,142.23,141.62,141.84,33163.0
2022-03-04 12:45:00,141.95,142.39,141.88,142.36,6634.0,141.95,142.39,141.88,142.36,6634.0
2022-03-04 12:50:00,142.48,142.82,142.19,142.82,7899.0,142.48,142.82,142.19,142.82,7899.0
2022-03-04 12:55:00,142.82,143.21,142.8,143.15,33730.0,142.82,143.21,142.8,143.15,33730.0
2022-03-04 13:00:00,143.2,143.68,143.2,143.65,7757.0,143.2,143.68,143.2,143.65,7757.0
2022-03-04 13:05:00,143.67,143.67,143.41,143.55,11419.0,143.67,143.67,143.41,143.55,11419.0
2022-03-04 13:10:00,143.55,143.67,143.43,143.45,8241.0,143.55,143.67,143.43,143.45,8241.0
2022-03-04 13:15:00,143.44,143.66,143.39,143.47,16194.0,143.44,143.66,143.39,143.47,16194.0
2022-03-04 13:20:00,143.46,143.69,143.45,143.66,5950.0,143.46,143.69,143.45,143.66,5950.0
2022-03-04 13:25:00,143.7,143.79,143.6,143.73,8214.0,143.7,143.79,143.6,143.73,8214.0
2022-03-04 13:30:00,143.73,143.89,143.68,143.85,7953.0,143.73,143.89,143.68,143.85,7953.0
2022-03-04 13:35:00,143.85,143.95,143.64,143.77,31972.0,143.85,143.95,143.64,143.77,31972.0
2022-03-04 13:40:00,143.75,143.81,143.41,143.71,18977.0,143.75,143.81,143.41,143.71,18977.0
2022-03-04 13:45:00,143.65,143.75,143.54,143.61,7950.0,143.65,143.75,143.54,143.61,7950.0
2022-03-04 13:50:00,143.68,143.7,143.47,143.58,26804.0,143.68,143.7,143.47,143.58,26804.0
2022-03-04 13:55:00,143.59,143.6,143.45,143.5,17941.0,143.59,143.6,143.45,143.5,17941.0
2022-03-04 14:00:00,143.54,143.56,143.41,143.55,22143.0,143.54,143.56,143.41,143.55,22143.0
2022-03-04 14:05:00,143.5,143.58,142.39,142.39,17677.0,143.5,143.58,142.39,142.39,17677.0
2022-03-04 14:10:00,142.2,142.78,142.14,142.64,7150.0,142.2,142.78,142.14,142.64,7150.0
2022-03-04 14:15:00,142.68,142.8,142.52,142.66,43454.0,142.68,142.8,142.52,142.66,43454.0
2022-03-04 14:20:00,142.73,143.24,142.67,143.18,10772.0,142.73,143.24,142.67,143.18,10772.0
2022-03-04 14:25:00,143.13,143.33,143.03,143.31,12374.0,143.13,143.33,143.03,143.31,12374.0
2022-03-04 14:30:00,143.29,143.95,143.17,143.95,16434.0,143.29,143.95,143.17,143.95,16434.0
2022-03-04 14:35:00,144.0,144.0,143.76,143.81,141740.0,144.0,144.0,143.76,143.81,141740.0
2022-03-04 14:40:00,143.79,143.87,143.46,143.52,8454.0,143.79,143.87,143.46,143.52,8454.0
2022-03-04 14:45:00,143.56,143.64,143.48,143.55,6166.0,143.56,143.64,143.48,143.55,6166.0
2022-03-04 14:50:00,143.5,143.68,143.41,143.56,12494.0,143.5,143.68,143.41,143.56,12494.0
2022-03-04 14:55:00,143.59,143.59,142.16,142.16,29562.0,143.59,143.59,142.16,142.16,29562.0
2022-03-04 15:00:00,142.22,142.77,142.19,142.56,9665.0,142.22,142.77,142.19,142.56,9665.0
2022-03-04 15:05:00,142.61,142.75,142.46,142.69,12287.0,142.61,142.75,142.46,142.69,12287.0
2022-03-04 15:10:00,142.7,142.97,142.68,142.81,12444.0,142.7,142.97,142.68,142.81,12444.0
2022-03-04 15:15:00,142.85,143.14,142.83,142.92,14441.0,142.85,143.14,142.83,142.92,14441.0
2022-03-04 15:20:00,142.91,143.05,142.77,143.0,18630.0,142.91,143.05,142.77,143.0,18630.0
2022-03-04 15:25:00,142.95,143.32,142.88,142.96,14682.0,142.95,143.32,142.88,142.96,14682.0
2022-03-04 15:30:00,142.97,143.17,142.92,142.96,21021.0,142.97,143.17,142.92,142.96,21021.0
2022-03-04 15:35:00,142.96,143.0,142.74,142.94,22261.0,142.96,143.0,142.74,142.94,22261.0
2022-03-04 15:40:00,142.88,143.32,142.71,143.19,22553.0,142.88,143.32,142.71,143.19,22553.0
2022-03-04 15:45:00,143.17,143.33,142.98,143.1,28661.0,143.17,143.33,142.98,143.1,28661.0
2022-03-04 15:50:00,143.12,143.34,142.88,143.22,55130.0,143.12,143.34,142.88,143.22,55130.0
2022-03-04 15:55:00,143.28,143.69,143.13,143.46,153616.0,143.28,143.69,143.13,143.46,153616.0
2022-03-07 09:30:00,143.45,144.62,143.0,144.28,67746.0,143.45,144.62,143.0,144.28,67746.0
2022-03-07 09:35:00,144.22,145.26,144.03,144.5,38763.0,144.22,145.26,144.03,144.5,38763.0
2022-03-07 09:40:00,144.53,145.5,144.52,145.22,14624.0,144.53,145.5,144.52,145.22,14624.0
2022-03-07 09:45:00,145.18,145.98,144.92,145.98,15487.0,145.18,145.98,144.92,145.98,15487.0
2022-03-07 09:50:00,145.98,147.04,145.75,146.87,65810.0,145.98,147.04,145.75,146.87,65810.0
2022-03-07 09:55:00,146.93,147.2,146.54,146.9,30206.0,146.93,147.2,146.54,146.9,30206.0
2022-03-07 10:00:00,146.83,147.53,146.47,147.35,23406.0,146.83,147.53,146.47,147.35,23406.0
2022-03-07 10:05:00,147.35,147.58,147.14,147.58,28927.0,147.35,147.58,147.14,147.58,28927.0
2022-03-07 10:10:00,147.52,147.87,147.11,147.11,21759.0,147.52,147.87,147.11,147.11,21759.0
2022-03-07 10:15:00,147.11,147.19,146.71,146.84,148874.0,147.11,147.19,146.71,146.84,148874.0
2022-03-07 10:20:00,146.88,147.0,146.49,146.96,24699.0,146.88,147.0,146.49,146.96,24699.0
2022-03-07 10:25:00,146.94,147.21,146.57,146.57,49906.0,146.94,147.21,146.57,146.57,49906.0
2022-03-07 10:30:00,146.58,146.94,146.45,146.85,20368.0,146.58,146.94,146.45,146.85,20368.0
2022-03-07 10:35:00,146.79,147.04,146.79,146.82,11438.0,146.79,147.04,146.79,146.82,11438.0
2022-03-07 10:40:00,146.75,147.01,146.6,147.01,15523.0,146.75,147.01,146.6,147.01,15523.0
2022-03-07 10:45:00,147.05,147.18,146.5,146.5,18782.0,147.05,147.18,146.5,146.5,18782.0
2022-03-07 10:50:00,146.5,146.5,145.69,145.69,22256.0,146.5,146.5,145.69,145.69,22256.0
2022-03-07 10:55:00,145.69,146.4,145.68,146.31,18027.0,145.69,146.4,145.68,146.31,18027.0
2022-03-07 11:00:00,146.34,146.42,145.77,145.93,18697.0,146.34,146.42,145.77,145.93,18697.0
2022-03-07 11:05:00,145.93,146.24,145.73,146.24,15380.0,145.93,146.24,145.73,146.24,15380.0
2022-03-07 11:10:00,146.18,146.28,145.87,146.19,10396.0,146.18,146.28,145.87,146.19,10396.0
2022-03-07 11:15:00,146.24,146.32,145.51,145.51,10819.0,146.24,146.32,145.51,145.51,10819.0
2022-03-07 11:20:00,145.49,145.51,144.89,144.9,9820.0,145.49,145.51,144.89,144.9,9820.0
2022-03-07 11:25:00,144.9,145.29,144.82,144.98,17747.0,144.9,145.29,144.82,144.98,17747.0
2022-03-07 11:30:00,144.99,145.12,144.9,145.06,25412.0,144.99,145.12,144.9,145.06,25412.0
2022-03-07 11:35:00,145.06,145.09,143.93,144.07,50553.0,145.06,145.09,143.93,144.07,50553.0
2022-03-07 11:40:00,144.06,144.31,143.76,143.88,9161.0,144.06,144.31,143.76,143.88,9161.0
2022-03-07 11:45:00,143.88,144.5,143.82,144.24,9152.0,143.88,144.5,143.82,144.24,9152.0
2022-03-07 11:50:00,144.22,144.31,144.05,144.12,23503.0,144.22,144.31,144.05,144.12,23503.0
2022-03-07 11:55:00,144.12,144.2,143.4,143.45,21121.0,144.12,144.2,143.4,143.45,21121.0
2022-03-07 12:00:00,143.5,144.0,143.49,143.72,147836.0,143.5,144.0,143.49,143.72,147836.0
2022-03-07 12:05:00,143.72,143.76,142.73,142.94,16884.0,143.72,143.76,142.73,142.94,16884.0
2022-03-07 12:10:00,142.87,143.23,142.69,143.03,39815.0,142.87,143.23,142.69,143.03,39815.0
2022-03-07 12:15:00,143.0,143.32,142.58,143.04,71639.0,143.0,143.32,142.58,143.04,71639.0
2022-03-07 12:20:00,143.1,143.22,142.65,142.78,41702.0,143.1,143.22,142.65,142.78,41702.0
2022-03-07 12:25:00,142.78,143.34,142.73,143.25,20111.0,142.78,143.34,142.73,143.25,20111.0
2022-03-07 12:30:00,143.16,143.36,143.0,143.21,33277.0,143.16,143.36,143.0,143.21,33277.0
2022-03-07 12:35:00,143.15,143.27,142.94,143.07,46473.0,143.15,143.27,142.94,143.07,46473.0
2022-03-07 12:40:00,143.08,143.13,142.87,142.94,16632.0,143.08,143.13,142.87,142.94,16632.0
2022-03-07 12:45:00,142.91,143.01,142.48,143.01,9486.0,142.91,143.01,142.48,143.01,9486.0
2022-03-07 12:50:00,142.99,143.24,142.67,142.69,12475.0,142.99,143.24,142.67,142.69,12475.0
2022-03-07 12:55:00,142.69,142.72,142.42,142.57,11523.0,142.69,142.72,142.42,142.57,11523.0
2022-03-07 13:00:00,142.61,142.75,142.47,142.64,11267.0,142.61,142.75,142.47,142.64,11267.0
2022-03-07 13:05:00,142.64,142.91,142.49,142.56,8140.0,142.64,142.91,142.49,142.56,8140.0
2022-03-07 13:10:00,142.56,142.59,142.09,142.24,21738.0,142.56,142.59,142.09,142.24,21738.0
2022-03-07 13:15:00,142.32,142.36,142.12,142.22,18436.0,142.32,142.36,142.12,142.22,18436.0
2022-03-07 13:20:00,142.24,142.37,141.95,142.27,18296.0,142.24,142.37,141.95,142.27,18296.0
2022-03-07 13:25:00,142.27,142.61,142.26,142.55,18143.0,142.27,142.61,142.26,142.55,18143.0
2022-03-07 13:30:00,142.51,142.74,142.46,142.47,12953.0,142.51,142.74,142.46,142.47,12953.0
2022-03-07 13:35:00,142.47,142.97,142.47,142.77,12937.0,142.47,142.97,142.47,142.77,12937.0
2022-03-07 13:40:00,142.72,142.87,142.45,142.56,8485.0,142.72,142.87,142.45,142.56,8485.0
2022-03-07 13:45:00,142.54,142.67,142.02,142.06,16506.0,142.54,142.67,142.02,142.06,16506.0
2022-03-07 13:50:00,142.1,142.12,141.8,141.81,14216.0,142.1,142.12,141.8,141.81,14216.0
2022-03-07 13:55:00,141.86,142.4,141.86,142.18,19681.0,141.86,142.4,141.86,142.18,19681.0
2022-03-07 14:00:00,142.18,142.29,142.03,142.12,16643.0,142.18,142.29,142.03,142.12,16643.0
2022-03-07 14:05:00,142.15,142.52,142.01,142.41,18692.0,142.15,142.52,142.01,142.41,18692.0
2022-03-07 14:10:00,142.41,142.67,142.35,142.51,94610.0,142.41,142.67,142.35,142.51,94610.0
2022-03-07 14:15:00,142.55,142.59,142.46,142.53,21603.0,142.55,142.59,142.46,142.53,21603.0
2022-03-07 14:20:00,142.5,142.56,142.06,142.14,42613.0,142.5,142.56,142.06,142.14,42613.0
2022-03-07 14:25:00,142.14,142.46,141.96,141.96,10897.0,142.14,142.46,141.96,141.96,10897.0
2022-03-07 14:30:00,141.89,142.26,141.87,142.09,11889.0,141.89,142.26,141.87,142.09,11889.0
2022-03-07 14:35:00,142.09,142.32,141.67,141.67,9081.0,142.09,142.32,141.67,141.67,9081.0
2022-03-07 14:40:00,141.76,141.96,141.18,141.18,12190.0,141.76,141.96,141.18,141.18,12190.0
2022-03-07 14:45:00,141.17,141.26,141.01,141.02,8341.0,141.17,141.26,141.01,141.02,8341.0
2022-03-07 14:50:00,141.06,141.12,140.84,140.9,8821.0,141.06,141.12,140.84,140.9,8821.0
2022-03-07 14:55:00,140.85,141.51,140.85,141.33,12522.0,140.85,141.51,140.85,141.33,12522.0
2022-03-07 15:00:00,141.38,141.55,141.25,141.54,27478.0,141.38,141.55,141.25,141.54,27478.0
2022-03-07 15:05:00,141.53,141.55,141.29,141.43,8446.0,141.53,141.55,141.29,141.43,8446.0
2022-03-07 15:10:00,141.38,141.49,141.13,141.24,13030.0,141.38,141.49,141.13,141.24,13030.0
2022-03-07 15:15:00,141.2,141.5,141.04,141.31,23177.0,141.2,141.5,141.04,141.31,23177.0
2022-03-07 15:20:00,141.25,141.62,141.25,141.3,17716.0,141.25,141.62,141.25,141.3,17716.0
2022-03-07 15:25:00,141.32,141.71,141.32,141.65,22327.0,141.32,141.71,141.32,141.65,22327.0
2022-03-07 15:30:00,141.61,141.63,141.19,141.49,25506.0,141.61,141.63,141.19,141.49,25506.0
2022-03-07 15:35:00,141.47,141.73,141.33,141.48,25786.0,141.47,141.73,141.33,141.48,25786.0
2022-03-07 15:40:00,141.44,141.72,141.44,141.63,30188.0,141.44,141.72,141.44,141.63,30188.0
2022-03-07 15:45:00,141.59,141.65,141.2,141.25,73524.0,141.59,141.65,141.2,141.25,73524.0
2022-03-07 15:50:00,141.21,141.77,141.15,141.15,86241.0,141.21,141.77,141.15,141.15,86241.0
2022-03-07 15:55:00,141.13,141.2,140.69,140.81,200521.0,141.13,141.2,140.69,140.81,200521.0
2022-03-08 09:30:00,143.0,145.99,143.0,145.9,92407.0,143.0,145.99,143.0,145.9,92407.0
2022-03-08 09:35:00,145.99,146.47,145.15,145.3,30934.0,145.99,146.47,145.15,145.3,30934.0
2022-03-08 09:40:00,145.17,145.9,144.79,145.8,29809.0,145.17,145.9,144.79,145.8,29809.0
2022-03-08 09:45:00,145.68,146.85,145.61,146.5,83483.0,145.68,146.85,145.61,146.5,83483.0
2022-03-08 09:50:00,146.6,147.5,146.4,146.44,30987.0,146.6,147.5,146.4,146.44,30987.0
2022-03-08 09:55:00,146.65,147.38,146.43,147.33,85626.0,146.65,147.38,146.43,147.33,85626.0
2022-03-08 10:00:00,147.42,147.63,146.79,147.18,50757.0,147.42,147.63,146.79,147.18,50757.0
2022-03-08 10:05:00,147.22,147.3,146.46,147.06,37988.0,147.22,147.3,146.46,147.06,37988.0
2022-03-08 10:10:00,146.98,148.12,146.63,147.8,39797.0,146.98,148.12,146.63,147.8,39797.0
2022-03-08 10:15:00,147.85,148.78,147.8,148.69,29693.0,147.85,148.78,147.8,148.69,29693.0
2022-03-08 10:20:00,148.64,149.09,148.44,148.97,79889.0,148.64,149.09,148.44,148.97,79889.0
2022-03-08 10:25:00,148.97,149.55,148.46,148.51,128805.0,148.97,149.55,148.46,148.51,128805.0
2022-03-08 10:30:00,148.37,148.5,146.8,146.91,46919.0,148.37,148.5,146.8,146.91,46919.0
2022-03-08 10:35:00,146.99,147.15,145.18,145.35,35457.0,146.99,147.15,145.18,145.35,35457.0
2022-03-08 10:40:00,145.31,146.28,145.16,145.64,31319.0,145.31,146.28,145.16,145.64,31319.0
2022-03-08 10:45:00,145.63,146.5,145.36,146.36,32102.0,145.63,146.5,145.36,146.36,32102.0
2022-03-08 10:50:00,146.3,146.31,145.25,145.96,35933.0,146.3,146.31,145.25,145.96,35933.0
2022-03-08 10:55:00,145.92,146.09,144.79,146.09,27089.0,145.92,146.09,144.79,146.09,27089.0
2022-03-08 11:00:00,146.09,146.73,145.82,146.71,30421.0,146.09,146.73,145.82,146.71,30421.0
2022-03-08 11:05:00,146.76,146.82,146.02,146.78,19169.0,146.76,146.82,146.02,146.78,19169.0
2022-03-08 11:10:00,146.73,147.17,146.64,147.17,28785.0,146.73,147.17,146.64,147.17,28785.0
2022-03-08 11:15:00,147.24,147.72,146.89,147.08,49501.0,147.24,147.72,146.89,147.08,49501.0
2022-03-08 11:20:00,147.14,147.23,146.8,146.97,20261.0,147.14,147.23,146.8,146.97,20261.0
2022-03-08 11:25:00,146.92,147.35,146.8,147.2,28802.0,146.92,147.35,146.8,147.2,28802.0
2022-03-08 11:30:00,147.2,147.24,146.5,146.92,29456.0,147.2,147.24,146.5,146.92,29456.0
2022-03-08 11:35:00,146.92,147.28,146.84,146.87,20990.0,146.92,147.28,146.84,146.87,20990.0
2022-03-08 11:40:00,146.86,147.06,146.43,146.88,18200.0,146.86,147.06,146.43,146.88,18200.0
2022-03-08 11:45:00,146.88,147.44,146.8,147.38,18313.0,146.88,147.44,146.8,147.38,18313.0
2022-03-08 11:50:00,147.34,147.48,147.17,147.48,10408.0,147.34,147.48,147.17,147.48,10408.0
2022-03-08 11:55:00,147.41,147.71,146.9,147.33,12736.0,147.41,147.71,146.9,147.33,12736.0
2022-03-08 12:00:00,147.33,147.86,147.21,147.67,14907.0,147.33,147.86,147.21,147.67,14907.0
2022-03-08 12:05:00,147.73,148.1,147.61,148.0,21249.0,147.73,148.1,147.61,148.0,21249.0
2022-03-08 12:10:00,148.02,149.18,148.02,149.18,41694.0,148.02,149.18,148.02,149.18,41694.0
2022-03-08 12:15:00,149.1,149.65,148.86,149.51,28855.0,149.1,149.65,148.86,149.51,28855.0
2022-03-08 12:20:00,149.56,149.65,148.89,148.99,27272.0,149.56,149.65,148.89,148.99,27272.0
2022-03-08 12:25:00,148.91,149.73,148.61,149.73,17405.0,148.91,149.73,148.61,149.73,17405.0
2022-03-08 12:30:00,149.73,150.22,149.58,150.06,42664.0,149.73,150.22,149.58,150.06,42664.0
2022-03-08 12:35:00,150.08,150.63,150.07,150.5,29214.0,150.08,150.63,150.07,150.5,29214.0
2022-03-08 12:40:00,150.4,150.59,150.2,150.48,71432.0,150.4,150.59,150.2,150.48,71432.0
2022-03-08 12:45:00,150.4,150.76,150.1,150.73,22951.0,150.4,150.76,150.1,150.73,22951.0
2022-03-08 12:50:00,150.62,150.94,150.43,150.83,38495.0,150.62,150.94,150.43,150.83,38495.0
2022-03-08 12:55:00,150.87,150.89,150.31,150.35,18042.0,150.87,150.89,150.31,150.35,18042.0
2022-03-08 13:00:00,150.36,151.23,150.35,151.18,25880.0,150.36,151.23,150.35,151.18,25880.0
2022-03-08 13:05:00,151.21,151.28,151.06,151.11,14553.0,151.21,151.28,151.06,151.11,14553.0
2022-03-08 13:10:00,151.11,151.2,150.79,150.83,21548.0,151.11,151.2,150.79,150.83,21548.0
2022-03-08 13:15:00,150.81,150.93,150.29,150.48,15861.0,150.81,150.93,150.29,150.48,15861.0
2022-03-08 13:20:00,150.5,150.72,150.06,150.15,26518.0,150.5,150.72,150.06,150.15,26518.0
2022-03-08 13:25:00,150.13,150.17,149.69,150.0,88313.0,150.13,150.17,149.69,150.0,88313.0
2022-03-08 13:30:00,150.0,150.22,149.82,149.93,40888.0,150.0,150.22,149.82,149.93,40888.0
2022-03-08 13:35:00,149.92,149.92,148.98,149.0,25249.0,149.92,149.92,148.98,149.0,25249.0
2022-03-08 13:40:00,148.96,149.29,148.74,149.11,41448.0,148.96,149.29,148.74,149.11,41448.0
2022-03-08 13:45:00,149.15,149.36,148.63,148.67,30749.0,149.15,149.36,148.63,148.67,30749.0
2022-03-08 13:50:00,148.68,148.68,148.05,148.09,11524.0,148.68,148.68,148.05,148.09,11524.0
2022-03-08 13:55:00,148.1,148.24,147.47,147.49,10817.0,148.1,148.24,147.47,147.49,10817.0
2022-03-08 14:00:00,147.47,147.52,146.93,147.37,11123.0,147.47,147.52,146.93,147.37,11123.0
2022-03-08 14:05:00,147.34,147.92,147.28,147.81,40612.0,147.34,147.92,147.28,147.81,40612.0
2022-03-08 14:10:00,147.81,148.05,147.55,147.97,16848.0,147.81,148.05,147.55,147.97,16848.0
2022-03-08 14:15:00,147.9,147.99,147.67,147.77,15430.0,147.9,147.99,147.67,147.77,15430.0
2022-03-08 14:20:00,147.79,148.14,147.51,148.09,17438.0,147.79,148.14,147.51,148.09,17438.0
2022-03-08 14:25:00,148.09,148.52,148.01,148.47,21445.0,148.09,148.52,148.01,148.47,21445.0
2022-03-08 14:30:00,148.43,148.55,147.91,147.92,15786.0,148.43,148.55,147.91,147.92,15786.0
2022-03-08 14:35:00,148.0,148.31,147.78,147.78,21693.0,148.0,148.31,147.78,147.78,21693.0
2022-03-08 14:40:00,147.87,148.06,147.69,147.98,15622.0,147.87,148.06,147.69,147.98,15622.0
2022-03-08 14:45:00,148.06,148.47,148.06,148.44,15022.0,148.06,148.47,148.06,148.44,15022.0
2022-03-08 14:50:00,148.45,148.47,148.24,148.24,16465.0,148.45,148.47,148.24,148.24,16465.0
2022-03-08 14:55:00,148.24,148.58,148.1,148.22,21479.0,148.24,148.58,148.1,148.22,21479.0
2022-03-08 15:00:00,148.18,148.93,148.07,148.86,24248.0,148.18,148.93,148.07,148.86,24248.0
2022-03-08 15:05:00,148.84,148.84,148.28,148.28,16377.0,148.84,148.84,148.28,148.28,16377.0
2022-03-08 15:10:00,148.32,148.36,147.88,148.01,17434.0,148.32,148.36,147.88,148.01,17434.0
2022-03-08 15:15:00,148.08,148.08,147.67,147.72,25134.0,148.08,148.08,147.67,147.72,25134.0
2022-03-08 15:20:00,147.75,147.75,147.18,147.39,18374.0,147.75,147.75,147.18,147.39,18374.0
2022-03-08 15:25:00,147.32,147.37,146.88,146.96,21230.0,147.32,147.37,146.88,146.96,21230.0
2022-03-08 15:30:00,146.95,147.33,146.92,147.27,65127.0,146.95,147.33,146.92,147.27,65127.0
2022-03-08 15:35:00,147.32,147.56,147.1,147.47,29633.0,147.32,147.56,147.1,147.47,29633.0
2022-03-08 15:40:00,147.49,147.71,147.33,147.38,62707.0,147.49,147.71,147.33,147.38,62707.0
2022-03-08 15:45:00,147.35,147.45,147.07,147.13,68286.0,147.35,147.45,147.07,147.13,68286.0
2022-03-08 15:50:00,147.17,147.79,147.07,147.13,99510.0,147.17,147.79,147.07,147.13,99510.0
2022-03-08 15:55:00,147.18,147.32,146.69,146.73,173367.0,147.18,147.32,146.69,146.73,173367.0
2022-03-09 09:30:00,152.14,153.98,150.36,151.39,78518.0,152.14,153.98,150.36,151.39,78518.0
2022-03-09 09:35:00,151.56,152.55,150.86,151.15,33785.0,151.56,152.55,150.86,151.15,33785.0
2022-03-09 09:40:00,151.35,152.47,151.0,151.56,26047.0,151.35,152.47,151.0,151.56,26047.0
2022-03-09 09:45:00,151.5,151.93,151.23,151.75,25560.0,151.5,151.93,151.23,151.75,25560.0
2022-03-09 09:50:00,151.85,151.93,151.09,151.24,14573.0,151.85,151.93,151.09,151.24,14573.0
2022-03-09 09:55:00,151.22,151.49,150.99,151.05,13314.0,151.22,151.49,150.99,151.05,13314.0
2022-03-09 10:00:00,151.15,152.18,151.07,152.09,32030.0,151.15,152.18,151.07,152.09,32030.0
2022-03-09 10:05:00,152.05,152.05,151.0,151.03,11647.0,152.05,152.05,151.0,151.03,11647.0
2022-03-09 10:10:00,151.06,151.22,150.8,150.88,19173.0,151.06,151.22,150.8,150.88,19173.0
2022-03-09 10:15:00,151.0,151.06,150.41,150.87,30957.0,151.0,151.06,150.41,150.87,30957.0
2022-03-09 10:20:00,150.86,151.02,150.72,150.96,22074.0,150.86,151.02,150.72,150.96,22074.0
2022-03-09 10:25:00,150.89,150.94,150.3,150.41,18074.0,150.89,150.94,150.3,150.41,18074.0
2022-03-09 10:30:00,150.25,150.33,149.6,149.69,15811.0,150.25,150.33,149.6,149.69,15811.0
2022-03-09 10:35:00,149.57,150.05,149.42,149.84,11687.0,149.57,150.05,149.42,149.84,11687.0
2022-03-09 10:40:00,149.83,150.51,149.78,150.32,26761.0,149.83,150.51,149.78,150.32,26761.0
2022-03-09 10:45:00,150.29,150.29,149.62,149.69,12422.0,150.29,150.29,149.62,149.69,12422.0
2022-03-09 10:50:00,149.78,150.2,149.62,149.95,11163.0,149.78,150.2,149.62,149.95,11163.0
2022-03-09 10:55:00,149.93,150.09,149.8,149.89,6544.0,149.93,150.09,149.8,149.89,6544.0
2022-03-09 11:00:00,149.96,150.25,149.69,149.69,26673.0,149.96,150.25,149.69,149.69,26673.0
2022-03-09 11:05:00,149.78,149.78,149.15,149.15,8276.0,149.78,149.78,149.15,149.15,8276.0
2022-03-09 11:10:00,149.14,149.18,148.37,148.37,12060.0,149.14,149.18,148.37,148.37,12060.0
2022-03-09 11:15:00,148.43,148.66,148.36,148.55,16125.0,148.43,148.66,148.36,148.55,16125.0
2022-03-09 11:20:00,148.49,148.77,148.43,148.69,12343.0,148.49,148.77,148.43,148.69,12343.0
2022-03-09 11:25:00,148.62,149.22,148.37,149.03,15705.0,148.62,149.22,148.37,149.03,15705.0
2022-03-09 11:30:00,148.96,149.71,148.93,149.45,25792.0,148.96,149.71,148.93,149.45,25792.0
2022-03-09 11:35:00,149.47,149.59,149.29,149.53,17515.0,149.47,149.59,149.29,149.53,17515.0
2022-03-09 11:40:00,149.51,149.64,148.96,148.97,17995.0,149.51,149.64,148.96,148.97,17995.0
2022-03-09 11:45:00,148.91,149.3,148.73,149.17,12033.0,148.91,149.3,148.73,149.17,12033.0
2022-03-09 11:50:00,149.24,149.45,149.15,149.28,6869.0,149.24,149.45,149.15,149.28,6869.0
2022-03-09 11:55:00,149.3,149.3,148.94,149.09,11519.0,149.3,149.3,148.94,149.09,11519.0
2022-03-09 12:00:00,149.11,149.34,149.0,149.07,6942.0,149.11,149.34,149.0,149.07,6942.0
2022-03-09 12:05:00,149.05,149.08,148.64,148.78,4685.0,149.05,149.08,148.64,148.78,4685.0
2022-03-09 12:10:00,148.72,148.84,148.67,148.71,6003.0,148.72,148.84,148.67,148.71,6003.0
2022-03-09 12:15:00,148.7,148.7,148.44,148.47,6823.0,148.7,148.7,148.44,148.47,6823.0
2022-03-09 12:20:00,148.35,148.39,148.03,148.03,19629.0,148.35,148.39,148.03,148.03,19629.0
2022-03-09 12:25:00,148.09,148.24,147.85,148.24,7834.0,148.09,148.24,147.85,148.24,7834.0
2022-03-09 12:30:00,148.15,148.35,147.94,147.96,12208.0,148.15,148.35,147.94,147.96,12208.0
2022-03-09 12:35:00,148.0,148.07,147.51,147.78,38038.0,148.0,148.07,147.51,147.78,38038.0
2022-03-09 12:40:00,147.81,147.81,147.48,147.58,13829.0,147.81,147.81,147.48,147.58,13829.0
2022-03-09 12:45:00,147.57,147.85,147.54,147.76,10568.0,147.57,147.85,147.54,147.76,10568.0
2022-03-09 12:50:00,147.75,148.6,147.65,148.54,22047.0,147.75,148.6,147.65,148.54,22047.0
2022-03-09 12:55:00,148.52,148.72,148.37,148.54,13016.0,148.52,148.72,148.37,148.54,13016.0
2022-03-09 13:00:00,148.56,148.73,148.37,148.52,10308.0,148.56,148.73,148.37,148.52,10308.0
2022-03-09 13:05:00,148.62,148.76,148.41,148.46,7611.0,148.62,148.76,148.41,148.46,7611.0
2022-03-09 13:10:00,148.38,148.63,148.29,148.59,10002.0,148.38,148.63,148.29,148.59,10002.0
2022-03-09 13:15:00,148.6,148.87,148.6,148.65,8784.0,148.6,148.87,148.6,148.65,8784.0
2022-03-09 13:20:00,148.66,148.97,148.65,148.87,13298.0,148.66,148.97,148.65,148.87,13298.0
2022-03-09 13:25:00,148.88,149.02,148.8,148.88,7553.0,148.88,149.02,148.8,148.88,7553.0
2022-03-09 13:30:00,148.83,149.0,148.59,148.62,13070.0,148.83,149.0,148.59,148.62,13070.0
2022-03-09 13:35:00,148.58,148.63,148.5,148.61,7764.0,148.58,148.63,148.5,148.61,7764.0
2022-03-09 13:40:00,148.59,148.6,148.06,148.09,7015.0,148.59,148.6,148.06,148.09,7015.0
2022-03-09 13:45:00,148.09,148.11,147.7,147.71,4839.0,148.09,148.11,147.7,147.71,4839.0
2022-03-09 13:50:00,147.73,147.79,147.57,147.67,7309.0,147.73,147.79,147.57,147.67,7309.0
2022-03-09 13:55:00,147.61,147.64,147.33,147.4,6202.0,147.61,147.64,147.33,147.4,6202.0
2022-03-09 14:00:00,147.46,148.19,147.44,148.04,8296.0,147.46,148.19,147.44,148.04,8296.0
2022-03-09 14:05:00,148.0,148.0,147.64,147.76,16478.0,148.0,148.0,147.64,147.76,16478.0
2022-03-09 14:10:00,147.78,147.95,147.67,147.9,10135.0,147.78,147.95,147.67,147.9,10135.0
2022-03-09 14:15:00,147.9,148.25,147.9,148.2,19135.0,147.9,148.25,147.9,148.2,19135.0
2022-03-09 14:20:00,148.18,148.25,147.78,147.78,11241.0,148.18,148.25,147.78,147.78,11241.0
2022-03-09 14:25:00,147.74,147.79,147.49,147.59,9588.0,147.74,147.79,147.49,147.59,9588.0
2022-03-09 14:30:00,147.65,147.93,147.64,147.93,6930.0,147.65,147.93,147.64,147.93,6930.0
2022-03-09 14:35:00,147.97,148.18,147.91,147.96,6418.0,147.97,148.18,147.91,147.96,6418.0
2022-03-09 14:40:00,147.88,148.01,147.84,147.98,10718.0,147.88,148.01,147.84,147.98,10718.0
2022-03-09 14:45:00,148.04,148.16,147.85,147.97,8612.0,148.04,148.16,147.85,147.97,8612.0
2022-03-09 14:50:00,148.02,148.32,147.99,148.03,10611.0,148.02,148.32,147.99,148.03,10611.0
2022-03-09 14:55:00,147.97,148.39,147.97,148.14,19560.0,147.97,148.39,147.97,148.14,19560.0
2022-03-09 15:00:00,148.14,148.29,147.95,148.11,9752.0,148.14,148.29,147.95,148.11,9752.0
2022-03-09 15:05:00,148.11,148.81,148.08,148.81,22319.0,148.11,148.81,148.08,148.81,22319.0
2022-03-09 15:10:00,148.85,149.09,148.7,148.99,26803.0,148.85,149.09,148.7,148.99,26803.0
2022-03-09 15:15:00,149.05,149.05,148.59,148.85,22015.0,149.05,149.05,148.59,148.85,22015.0
2022-03-09 15:20:00,148.85,149.01,148.79,148.89,4072.0,148.85,149.01,148.79,148.89,4072.0
2022-03-09 15:25:00,148.85,148.95,148.71,148.71,8231.0,148.85,148.95,148.71,148.71,8231.0
2022-03-09 15:30:00,148.77,149.21,148.76,149.0,23486.0,148.77,149.21,148.76,149.0,23486.0
2022-03-09 15:35:00,148.98,149.07,148.53,148.59,37170.0,148.98,149.07,148.53,148.59,37170.0
2022-03-09 15:40:00,148.6,148.74,148.43,148.59,40170.0,148.6,148.74,148.43,148.59,40170.0
2022-03-09 15:45:00,148.58,148.68,148.14,148.15,22298.0,148.58,148.68,148.14,148.15,22298.0
2022-03-09 15:50:00,148.23,148.9,147.43,147.9,190118.0,148.23,148.9,147.43,147.9,190118.0
2022-03-09 15:55:00,147.93,148.08,147.68,147.71,187687.0,147.93,148.08,147.68,147.71,187687.0
2022-03-10 09:30:00,145.03,148.2,145.0,146.23,62571.0,145.03,148.2,145.0,146.23,62571.0
2022-03-10 09:35:00,146.14,146.2,145.19,145.43,20383.0,146.14,146.2,145.19,145.43,20383.0
2022-03-10 09:40:00,145.49,145.68,145.09,145.14,28489.0,145.49,145.68,145.09,145.14,28489.0
2022-03-10 09:45:00,145.0,145.14,144.01,144.07,7952.0,145.0,145.14,144.01,144.07,7952.0
2022-03-10 09:50:00,144.04,145.21,143.94,145.0,7595.0,144.04,145.21,143.94,145.0,7595.0
2022-03-10 09:55:00,145.06,145.57,144.94,145.39,2676.0,145.06,145.57,144.94,145.39,2676.0
2022-03-10 10:00:00,145.31,145.42,144.75,144.81,24723.0,145.31,145.42,144.75,144.81,24723.0
2022-03-10 10:05:00,144.85,145.64,144.85,145.36,5741.0,144.85,145.64,144.85,145.36,5741.0
2022-03-10 10:10:00,145.31,145.9,145.16,145.89,4074.0,145.31,145.9,145.16,145.89,4074.0
2022-03-10 10:15:00,145.74,145.97,145.59,145.75,6065.0,145.74,145.97,145.59,145.75,6065.0
2022-03-10 10:20:00,145.83,145.83,145.0,145.19,8089.0,145.83,145.83,145.0,145.19,8089.0
2022-03-10 10:25:00,145.32,145.36,145.0,145.0,3561.0,145.32,145.36,145.0,145.0,3561.0
2022-03-10 10:30:00,145.05,145.15,144.59,144.74,9048.0,145.05,145.15,144.59,144.74,9048.0
2022-03-10 10:35:00,144.67,144.85,144.27,144.53,16238.0,144.67,144.85,144.27,144.53,16238.0
2022-03-10 10:40:00,144.52,144.67,144.42,144.57,4581.0,144.52,144.67,144.42,144.57,4581.0
2022-03-10 10:45:00,144.55,144.79,144.49,144.71,3908.0,144.55,144.79,144.49,144.71,3908.0
2022-03-10 10:50:00,144.72,144.72,144.22,144.24,41829.0,144.72,144.72,144.22,144.24,41829.0
2022-03-10 10:55:00,144.16,144.16,143.72,143.87,7309.0,144.16,144.16,143.72,143.87,7309.0
2022-03-10 11:00:00,143.77,144.01,143.76,144.0,4963.0,143.77,144.01,143.76,144.0,4963.0
2022-03-10 11:05:00,144.0,144.26,143.99,144.0,18959.0,144.0,144.26,143.99,144.0,18959.0
2022-03-10 11:10:00,143.94,143.94,143.34,143.34,7410.0,143.94,143.94,143.34,143.34,7410.0
2022-03-10 11:15:00,143.34,143.8,143.32,143.66,5555.0,143.34,143.8,143.32,143.66,5555.0
2022-03-10 11:20:00,143.73,144.13,143.73,143.95,3486.0,143.73,144.13,143.73,143.95,3486.0
2022-03-10 11:25:00,143.95,144.08,143.67,143.67,2749.0,143.95,144.08,143.67,143.67,2749.0
2022-03-10 11:30:00,143.76,143.86,143.65,143.83,9057.0,143.76,143.86,143.65,143.83,9057.0
2022-03-10 11:35:00,143.75,143.87,143.5,143.5,9126.0,143.75,143.87,143.5,143.5,9126.0
2022-03-10 11:40:00,143.51,144.03,143.46,144.03,10569.0,143.51,144.03,143.46,144.03,10569.0
2022-03-10 11:45:00,143.97,144.36,143.89,144.36,4572.0,143.97,144.36,143.89,144.36,4572.0
2022-03-10 11:50:00,144.36,144.79,144.27,144.71,13373.0,144.36,144.79,144.27,144.71,13373.0
2022-03-10 11:55:00,144.61,144.94,144.42,144.88,8651.0,144.61,144.94,144.42,144.88,8651.0
2022-03-10 12:00:00,144.91,145.24,144.79,145.24,6018.0,144.91,145.24,144.79,145.24,6018.0
2022-03-10 12:05:00,145.22,145.53,145.21,145.47,5160.0,145.22,145.53,145.21,145.47,5160.0
2022-03-10 12:10:00,145.47,145.78,145.43,145.73,4668.0,145.47,145.78,145.43,145.73,4668.0
2022-03-10 12:15:00,145.72,145.72,145.43,145.6,9243.0,145.72,145.72,145.43,145.6,9243.0
2022-03-10 12:20:00,145.68,146.27,145.67,146.27,7973.0,145.68,146.27,145.67,146.27,7973.0
2022-03-10 12:25:00,146.23,146.23,145.95,146.05,6408.0,146.23,146.23,145.95,146.05,6408.0
2022-03-10 12:30:00,146.02,146.17,145.96,146.13,6403.0,146.02,146.17,145.96,146.13,6403.0
2022-03-10 12:35:00,146.1,146.15,145.91,146.01,10033.0,146.1,146.15,145.91,146.01,10033.0
2022-03-10 12:40:00,145.96,146.09,145.73,146.09,6128.0,145.96,146.09,145.73,146.09,6128.0
2022-03-10 12:45:00,146.06,146.24,146.05,146.2,5408.0,146.06,146.24,146.05,146.2,5408.0
2022-03-10 12:50:00,146.09,146.32,145.95,146.29,12423.0,146.09,146.32,145.95,146.29,12423.0
2022-03-10 12:55:00,146.35,146.56,146.18,146.18,7472.0,146.35,146.56,146.18,146.18,7472.0
2022-03-10 13:00:00,146.15,146.18,145.86,145.86,7035.0,146.15,146.18,145.86,145.86,7035.0
2022-03-10 13:05:00,145.91,146.22,145.9,146.14,4574.0,145.91,146.22,145.9,146.14,4574.0
2022-03-10 13:10:00,146.2,146.34,146.11,146.19,5816.0,146.2,146.34,146.11,146.19,5816.0
2022-03-10 13:15:00,146.21,146.64,146.18,146.64,2496.0,146.21,146.64,146.18,146.64,2496.0
2022-03-10 13:20:00,146.64,146.81,146.48,146.81,5565.0,146.64,146.81,146.48,146.81,5565.0
2022-03-10 13:25:00,146.67,146.71,146.39,146.39,14194.0,146.67,146.71,146.39,146.39,14194.0
2022-03-10 13:30:00,146.44,146.52,146.32,146.44,5819.0,146.44,146.52,146.32,146.44,5819.0
2022-03-10 13:35:00,146.47,146.68,146.2,146.64,6329.0,146.47,146.68,146.2,146.64,6329.0
2022-03-10 13:40:00,146.63,146.75,146.42,146.56,6155.0,146.63,146.75,146.42,146.56,6155.0
2022-03-10 13:45:00,146.64,147.24,146.64,147.15,10065.0,146.64,147.24,146.64,147.15,10065.0
2022-03-10 13:50:00,147.18,147.47,147.09,147.37,4996.0,147.18,147.47,147.09,147.37,4996.0
2022-03-10 13:55:00,147.43,147.43,147.1,147.1,6000.0,147.43,147.43,147.1,147.1,6000.0
2022-03-10 14:00:00,147.13,147.35,146.73,146.97,21931.0,147.13,147.35,146.73,146.97,21931.0
2022-03-10 14:05:00,147.03,147.2,146.38,146.51,22686.0,147.03,147.2,146.38,146.51,22686.0
2022-03-10 14:10:00,146.63,147.0,146.63,146.91,1939.0,146.63,147.0,146.63,146.91,1939.0
2022-03-10 14:15:00,146.96,147.49,146.96,147.36,4641.0,146.96,147.49,146.96,147.36,4641.0
2022-03-10 14:20:00,147.43,147.49,147.22,147.31,9459.0,147.43,147.49,147.22,147.31,9459.0
2022-03-10 14:25:00,147.24,147.46,147.12,147.46,7085.0,147.24,147.46,147.12,147.46,7085.0
2022-03-10 14:30:00,147.5,147.86,147.5,147.57,8007.0,147.5,147.86,147.5,147.57,8007.0
2022-03-10 14:35:00,147.61,147.61,147.37,147.45,6056.0,147.61,147.61,147.37,147.45,6056.0
2022-03-10 14:40:00,147.36,147.42,147.26,147.31,4372.0,147.36,147.42,147.26,147.31,4372.0
2022-03-10 14:45:00,147.32,147.79,147.32,147.74,2800.0,147.32,147.79,147.32,147.74,2800.0
2022-03-10 14:50:00,147.87,147.94,147.76,147.85,3136.0,147.87,147.94,147.76,147.85,3136.0
2022-03-10 14:55:00,147.85,148.04,147.84,147.84,4920.0,147.85,148.04,147.84,147.84,4920.0
2022-03-10 15:00:00,147.84,147.85,147.52,147.61,7740.0,147.84,147.85,147.52,147.61,7740.0
2022-03-10 15:05:00,147.6,147.61,147.3,147.58,16133.0,147.6,147.61,147.3,147.58,16133.0
2022-03-10 15:10:00,147.61,148.15,147.61,148.11,4200.0,147.61,148.15,147.61,148.11,4200.0
2022-03-10 15:15:00,148.08,148.14,147.85,147.91,3992.0,148.08,148.14,147.85,147.91,3992.0
2022-03-10 15:20:00,147.9,147.93,147.62,147.81,16562.0,147.9,147.93,147.62,147.81,16562.0
2022-03-10 15:25:00,147.94,148.36,147.93,148.26,34737.0,147.94,148.36,147.93,148.26,34737.0
2022-03-10 15:30:00,148.3,148.45,148.27,148.36,10989.0,148.3,148.45,148.27,148.36,10989.0
2022-03-10 15:35:00,148.42,148.44,148.11,148.17,9017.0,148.42,148.44,148.11,148.17,9017.0
2022-03-10 15:40:00,148.21,148.39,148.12,148.17,9844.0,148.21,148.39,148.12,148.17,9844.0
2022-03-10 15:45:00,148.1,148.32,147.99,148.24,11090.0,148.1,148.32,147.99,148.24,11090.0
2022-03-10 15:50:00,148.3,148.5,148.14,148.23,50302.0,148.3,148.5,148.14,148.23,50302.0
2022-03-10 15:55:00,148.23,148.86,148.23,148.76,86996.0,148.23,148.86,148.23,148.76,86996.0
2022-03-11 09:30:00,148.43,149.82,148.43,149.71,26251.0,148.43,149.82,148.43,149.71,26251.0
2022-03-11 09:35:00,149.49,149.65,148.62,148.81,10439.0,149.49,149.65,148.62,148.81,10439.0
2022-03-11 09:40:00,148.61,148.91,148.21,148.7,4870.0,148.61,148.91,148.21,148.7,4870.0
2022-03-11 09:45:00,148.78,149.04,148.72,148.84,4542.0,148.78,149.04,148.72,148.84,4542.0
2022-03-11 09:50:00,148.8,149.13,148.1,148.17,5735.0,148.8,149.13,148.1,148.17,5735.0
2022-03-11 09:55:00,147.82,148.43,147.64,148.31,7558.0,147.82,148.43,147.64,148.31,7558.0
2022-03-11 10:00:00,148.31,148.69,147.62,147.66,7607.0,148.31,148.69,147.62,147.66,7607.0
2022-03-11 10:05:00,147.76,148.09,147.69,147.81,5140.0,147.76,148.09,147.69,147.81,5140.0
2022-03-11 10:10:00,147.82,147.9,147.23,147.78,36591.0,147.82,147.9,147.23,147.78,36591.0
2022-03-11 10:15:00,147.78,148.08,147.55,147.68,19089.0,147.78,148.08,147.55,147.68,19089.0
2022-03-11 10:20:00,147.49,147.65,147.09,147.23,6029.0,147.49,147.65,147.09,147.23,6029.0
2022-03-11 10:25:00,147.31,147.47,147.23,147.24,5339.0,147.31,147.47,147.23,147.24,5339.0
2022-03-11 10:30:00,147.18,147.31,146.87,147.21,7826.0,147.18,147.31,146.87,147.21,7826.0
2022-03-11 10:35:00,147.21,147.21,146.54,146.6,8885.0,147.21,147.21,146.54,146.6,8885.0
2022-03-11 10:40:00,146.6,146.88,146.38,146.47,6652.0,146.6,146.88,146.38,146.47,6652.0
2022-03-11 10:45:00,146.42,146.73,146.4,146.73,13576.0,146.42,146.73,146.4,146.73,13576.0
2022-03-11 10:50:00,146.69,147.19,146.69,147.13,24869.0,146.69,147.19,146.69,147.13,24869.0
2022-03-11 10:55:00,147.19,147.59,147.1,147.56,7380.0,147.19,147.59,147.1,147.56,7380.0
2022-03-11 11:00:00,147.52,147.52,147.21,147.21,6392.0,147.52,147.52,147.21,147.21,6392.0
2022-03-11 11:05:00,147.26,147.41,147.02,147.41,6696.0,147.26,147.41,147.02,147.41,6696.0
2022-03-11 11:10:00,147.35,147.42,146.91,147.25,8023.0,147.35,147.42,146.91,147.25,8023.0
2022-03-11 11:15:00,147.24,147.57,147.21,147.56,5920.0,147.24,147.57,147.21,147.56,5920.0
2022-03-11 11:20:00,147.52,147.75,147.35,147.63,5479.0,147.52,147.75,147.35,147.63,5479.0
2022-03-11 11:25:00,147.61,147.72,147.49,147.58,13733.0,147.61,147.72,147.49,147.58,13733.0
2022-03-11 11:30:00,147.59,147.59,146.88,146.93,6961.0,147.59,147.59,146.88,146.93,6961.0
2022-03-11 11:35:00,147.04,147.25,146.95,147.21,3741.0,147.04,147.25,146.95,147.21,3741.0
2022-03-11 11:40:00,147.26,147.28,146.85,147.15,8927.0,147.26,147.28,146.85,147.15,8927.0
2022-03-11 11:45:00,147.18,147.74,147.08,147.34,14956.0,147.18,147.74,147.08,147.34,14956.0
2022-03-11 11:50:00,147.26,147.51,147.12,147.38,47776.0,147.26,147.51,147.12,147.38,47776.0
2022-03-11 11:55:00,147.39,147.44,146.93,146.97,7198.0,147.39,147.44,146.93,146.97,7198.0
2022-03-11 12:00:00,146.98,147.15,146.92,147.15,5031.0,146.98,147.15,146.92,147.15,5031.0
2022-03-11 12:05:00,147.09,147.16,146.85,146.93,3697.0,147.09,147.16,146.85,146.93,3697.0
2022-03-11 12:10:00,146.82,147.09,146.79,146.96,6975.0,146.82,147.09,146.79,146.96,6975.0
2022-03-11 12:15:00,146.85,146.9,146.65,146.82,3612.0,146.85,146.9,146.65,146.82,3612.0
2022-03-11 12:20:00,146.92,147.08,146.84,146.89,3165.0,146.92,147.08,146.84,146.89,3165.0
2022-03-11 12:25:00,146.87,147.1,146.82,146.82,5886.0,146.87,147.1,146.82,146.82,5886.0
2022-03-11 12:30:00,146.82,147.17,146.82,147.0,3049.0,146.82,147.17,146.82,147.0,3049.0
2022-03-11 12:35:00,147.0,147.0,146.55,146.55,7114.0,147.0,147.0,146.55,146.55,7114.0
2022-03-11 12:40:00,146.51,146.82,146.47,146.82,7827.0,146.51,146.82,146.47,146.82,7827.0
2022-03-11 12:45:00,146.84,146.89,146.6,146.78,4526.0,146.84,146.89,146.6,146.78,4526.0
2022-03-11 12:50:00,146.74,146.91,146.71,146.91,17499.0,146.74,146.91,146.71,146.91,17499.0
2022-03-11 12:55:00,146.9,147.17,146.89,147.02,2000.0,146.9,147.17,146.89,147.02,2000.0
2022-03-11 13:00:00,146.93,147.28,146.93,147.14,4387.0,146.93,147.28,146.93,147.14,4387.0
2022-03-11 13:05:00,147.12,147.16,147.02,147.13,3932.0,147.12,147.16,147.02,147.13,3932.0
2022-03-11 13:10:00,147.17,147.38,147.09,147.37,3020.0,147.17,147.38,147.09,147.37,3020.0
2022-03-11 13:15:00,147.31,147.56,147.26,147.41,2647.0,147.31,147.56,147.26,147.41,2647.0
2022-03-11 13:20:00,147.43,148.19,147.39,148.12,113822.0,147.43,148.19,147.39,148.12,113822.0
2022-03-11 13:25:00,148.1,148.21,148.01,148.08,25943.0,148.1,148.21,148.01,148.08,25943.0
2022-03-11 13:30:00,148.12,148.12,147.7,147.71,5449.0,148.12,148.12,147.7,147.71,5449.0
2022-03-11 13:35:00,147.73,147.83,147.68,147.72,3591.0,147.73,147.83,147.68,147.72,3591.0
2022-03-11 13:40:00,147.75,147.85,147.74,147.85,2808.0,147.75,147.85,147.74,147.85,2808.0
2022-03-11 13:45:00,147.86,147.98,147.76,147.84,4261.0,147.86,147.98,147.76,147.84,4261.0
2022-03-11 13:50:00,147.75,147.75,147.29,147.37,5456.0,147.75,147.75,147.29,147.37,5456.0
2022-03-11 13:55:00,147.33,147.46,147.14,147.14,3139.0,147.33,147.46,147.14,147.14,3139.0
2022-03-11 14:00:00,147.08,147.29,147.01,147.29,3462.0,147.08,147.29,147.01,147.29,3462.0
2022-03-11 14:05:00,147.3,147.46,147.23,147.38,1862.0,147.3,147.46,147.23,147.38,1862.0
2022-03-11 14:10:00,147.39,147.61,147.21,147.61,11726.0,147.39,147.61,147.21,147.61,11726.0
2022-03-11 14:15:00,147.67,147.84,147.3,147.3,4429.0,147.67,147.84,147.3,147.3,4429.0
2022-03-11 14:20:00,147.28,147.46,147.24,147.46,2247.0,147.28,147.46,147.24,147.46,2247.0
2022-03-11 14:25:00,147.42,147.75,147.36,147.75,4939.0,147.42,147.75,147.36,147.75,4939.0
2022-03-11 14:30:00,147.63,147.97,147.57,147.67,15869.0,147.63,147.97,147.57,147.67,15869.0
2022-03-11 14:35:00,147.63,147.71,147.56,147.62,5943.0,147.63,147.71,147.56,147.62,5943.0
2022-03-11 14:40:00,147.6,147.74,147.54,147.57,5710.0,147.6,147.74,147.54,147.57,5710.0
2022-03-11 14:45:00,147.59,147.68,147.52,147.67,6134.0,147.59,147.68,147.52,147.67,6134.0
2022-03-11 14:50:00,147.58,147.58,147.38,147.55,5098.0,147.58,147.58,147.38,147.55,5098.0
2022-03-11 14:55:00,147.57,147.71,147.48,147.6,6652.0,147.57,147.71,147.48,147.6,6652.0
2022-03-11 15:00:00,147.55,147.63,147.46,147.59,6200.0,147.55,147.63,147.46,147.59,6200.0
2022-03-11 15:05:00,147.61,147.69,147.39,147.49,4279.0,147.61,147.69,147.39,147.49,4279.0
2022-03-11 15:10:00,147.41,147.5,147.12,147.17,5637.0,147.41,147.5,147.12,147.17,5637.0
2022-03-11 15:15:00,147.17,147.45,147.17,147.33,7719.0,147.17,147.45,147.17,147.33,7719.0
2022-03-11 15:20:00,147.28,147.48,147.28,147.34,5610.0,147.28,147.48,147.28,147.34,5610.0
2022-03-11 15:25:00,147.3,147.57,147.22,147.28,13624.0,147.3,147.57,147.22,147.28,13624.0
2022-03-11 15:30:00,147.24,147.38,147.23,147.34,21886.0,147.24,147.38,147.23,147.34,21886.0
2022-03-11 15:35:00,147.31,147.52,147.28,147.44,25739.0,147.31,147.52,147.28,147.44,25739.0
2022-03-11 15:40:00,147.35,147.4,147.07,147.12,11339.0,147.35,147.4,147.07,147.12,11339.0
2022-03-11 15:45:00,147.16,147.19,146.9,147.06,13934.0,147.16,147.19,146.9,147.06,13934.0
2022-03-11 15:50:00,147.03,147.15,146.9,147.03,54197.0,147.03,147.15,146.9,147.03,54197.0
2022-03-11 15:55:00,147.07,147.4,146.78,147.03,131244.0,147.07,147.4,146.78,147.03,131244.0
2022-03-14 09:30:00,147.11,148.28,147.01,147.77,41004.0,147.11,148.28,147.01,147.77,41004.0
2022-03-14 09:35:00,147.43,147.64,146.7,147.47,14119.0,147.43,147.64,146.7,147.47,14119.0
2022-03-14 09:40:00,147.58,148.86,147.45,148.77,24944.0,147.58,148.86,147.45,148.77,24944.0
2022-03-14 09:45:00,148.9,149.4,148.52,148.78,26993.0,148.9,149.4,148.52,148.78,26993.0
2022-03-14 09:50:00,148.8,149.39,148.33,149.17,23308.0,148.8,149.39,148.33,149.17,23308.0
2022-03-14 09:55:00,149.08,149.79,149.01,149.6,29762.0,149.08,149.79,149.01,149.6,29762.0
2022-03-14 10:00:00,149.52,149.52,148.66,148.67,21175.0,149.52,149.52,148.66,148.67,21175.0
2022-03-14 10:05:00,148.69,148.75,148.09,148.52,17512.0,148.69,148.75,148.09,148.52,17512.0
2022-03-14 10:10:00,148.61,149.47,148.59,149.47,11957.0,148.61,149.47,148.59,149.47,11957.0
2022-03-14 10:15:00,149.39,149.77,149.36,149.76,34849.0,149.39,149.77,149.36,149.76,34849.0
2022-03-14 10:20:00,149.79,150.2,149.69,150.12,32522.0,149.79,150.2,149.69,150.12,32522.0
2022-03-14 10:25:00,150.24,151.17,150.24,150.9,21611.0,150.24,151.17,150.24,150.9,21611.0
2022-03-14 10:30:00,150.95,151.43,150.56,150.96,16625.0,150.95,151.43,150.56,150.96,16625.0
2022-03-14 10:35:00,151.05,151.25,150.64,150.81,18253.0,151.05,151.25,150.64,150.81,18253.0
2022-03-14 10:40:00,150.91,150.95,150.47,150.7,11354.0,150.91,150.95,150.47,150.7,11354.0
2022-03-14 10:45:00,150.58,150.62,150.24,150.54,15990.0,150.58,150.62,150.24,150.54,15990.0
2022-03-14 10:50:00,150.67,151.19,150.59,151.19,10931.0,150.67,151.19,150.59,151.19,10931.0
2022-03-14 10:55:00,151.19,151.45,150.78,150.94,12004.0,151.19,151.45,150.78,150.94,12004.0
2022-03-14 11:00:00,150.99,151.0,150.23,150.75,10928.0,150.99,151.0,150.23,150.75,10928.0
2022-03-14 11:05:00,150.79,150.89,150.58,150.59,7969.0,150.79,150.89,150.58,150.59,7969.0
2022-03-14 11:10:00,150.54,150.78,150.54,150.71,10195.0,150.54,150.78,150.54,150.71,10195.0
2022-03-14 11:15:00,150.87,150.93,150.65,150.93,7539.0,150.87,150.93,150.65,150.93,7539.0
2022-03-14 11:20:00,150.85,150.85,150.27,150.29,8524.0,150.85,150.85,150.27,150.29,8524.0
2022-03-14 11:25:00,150.27,150.37,150.06,150.31,11247.0,150.27,150.37,150.06,150.31,11247.0
2022-03-14 11:30:00,150.36,150.7,150.3,150.69,11082.0,150.36,150.7,150.3,150.69,11082.0
2022-03-14 11:35:00,150.61,150.68,150.31,150.45,6035.0,150.61,150.68,150.31,150.45,6035.0
2022-03-14 11:40:00,150.44,150.49,150.07,150.24,11422.0,150.44,150.49,150.07,150.24,11422.0
2022-03-14 11:45:00,150.28,150.38,150.08,150.18,12119.0,150.28,150.38,150.08,150.18,12119.0
2022-03-14 11:50:00,150.15,150.31,150.05,150.3,6690.0,150.15,150.31,150.05,150.3,6690.0
2022-03-14 11:55:00,150.28,150.29,150.0,150.2,107735.0,150.28,150.29,150.0,150.2,107735.0
2022-03-14 12:00:00,150.11,150.14,149.77,150.14,16646.0,150.11,150.14,149.77,150.14,16646.0
2022-03-14 12:05:00,150.23,150.35,150.0,150.14,13662.0,150.23,150.35,150.0,150.14,13662.0
2022-03-14 12:10:00,150.15,150.26,149.87,149.94,12802.0,150.15,150.26,149.87,149.94,12802.0
2022-03-14 12:15:00,149.89,150.07,149.79,149.97,9535.0,149.89,150.07,149.79,149.97,9535.0
2022-03-14 12:20:00,150.11,150.26,149.98,150.12,5750.0,150.11,150.26,149.98,150.12,5750.0
2022-03-14 12:25:00,150.18,150.2,149.84,150.12,15094.0,150.18,150.2,149.84,150.12,15094.0
2022-03-14 12:30:00,150.13,150.39,150.13,150.22,6125.0,150.13,150.39,150.13,150.22,6125.0
2022-03-14 12:35:00,150.22,150.24,149.88,150.0,6037.0,150.22,150.24,149.88,150.0,6037.0
2022-03-14 12:40:00,149.95,150.39,149.95,150.35,8567.0,149.95,150.39,149.95,150.35,8567.0
2022-03-14 12:45:00,150.34,150.63,150.29,150.48,7819.0,150.34,150.63,150.29,150.48,7819.0
2022-03-14 12:50:00,150.47,150.58,150.12,150.18,17127.0,150.47,150.58,150.12,150.18,17127.0
2022-03-14 12:55:00,150.02,150.25,150.0,150.13,18875.0,150.02,150.25,150.0,150.13,18875.0
2022-03-14 13:00:00,150.19,150.29,150.0,150.18,22212.0,150.19,150.29,150.0,150.18,22212.0
2022-03-14 13:05:00,150.19,150.31,150.03,150.24,21341.0,150.19,150.31,150.03,150.24,21341.0
2022-03-14 13:10:00,150.28,150.33,150.15,150.33,9360.0,150.28,150.33,150.15,150.33,9360.0
2022-03-14 13:15:00,150.26,150.52,150.17,150.43,12696.0,150.26,150.52,150.17,150.43,12696.0
2022-03-14 13:20:00,150.47,150.75,150.4,150.75,19756.0,150.47,150.75,150.4,150.75,19756.0
2022-03-14 13:25:00,150.7,150.76,150.41,150.51,5262.0,150.7,150.76,150.41,150.51,5262.0
2022-03-14 13:30:00,150.54,150.68,150.38,150.63,9992.0,150.54,150.68,150.38,150.63,9992.0
2022-03-14 13:35:00,150.64,150.64,150.14,150.25,10699.0,150.64,150.64,150.14,150.25,10699.0
2022-03-14 13:40:00,150.25,150.41,150.08,150.23,16370.0,150.25,150.41,150.08,150.23,16370.0
2022-03-14 13:45:00,150.23,150.39,150.03,150.09,26896.0,150.23,150.39,150.03,150.09,26896.0
2022-03-14 13:50:00,150.14,150.42,150.08,150.23,17284.0,150.14,150.42,150.08,150.23,17284.0
2022-03-14 13:55:00,150.24,150.6,150.24,150.27,41203.0,150.24,150.6,150.24,150.27,41203.0
2022-03-14 14:00:00,150.3,150.42,150.16,150.33,48305.0,150.3,150.42,150.16,150.33,48305.0
2022-03-14 14:05:00,150.33,150.49,150.3,150.37,9545.0,150.33,150.49,150.3,150.37,9545.0
2022-03-14 14:10:00,150.38,150.58,150.38,150.56,9519.0,150.38,150.58,150.38,150.56,9519.0
2022-03-14 14:15:00,150.52,150.52,150.33,150.47,11535.0,150.52,150.52,150.33,150.47,11535.0
2022-03-14 14:20:00,150.5,150.62,150.19,150.2,14280.0,150.5,150.62,150.19,150.2,14280.0
2022-03-14 14:25:00,150.2,150.37,150.15,150.26,13618.0,150.2,150.37,150.15,150.26,13618.0
2022-03-14 14:30:00,150.25,150.44,150.2,150.42,23230.0,150.25,150.44,150.2,150.42,23230.0
2022-03-14 14:35:00,150.47,150.48,150.31,150.38,24621.0,150.47,150.48,150.31,150.38,24621.0
2022-03-14 14:40:00,150.37,150.58,150.29,150.49,16760.0,150.37,150.58,150.29,150.49,16760.0
2022-03-14 14:45:00,150.49,150.52,150.34,150.42,8887.0,150.49,150.52,150.34,150.42,8887.0
2022-03-14 14:50:00,150.4,150.58,150.37,150.38,19548.0,150.4,150.58,150.37,150.38,19548.0
2022-03-14 14:55:00,150.38,150.58,150.33,150.48,8347.0,150.38,150.58,150.33,150.48,8347.0
2022-03-14 15:00:00,150.43,150.66,150.4,150.46,12649.0,150.43,150.66,150.4,150.46,12649.0
2022-03-14 15:05:00,150.5,150.51,150.14,150.26,21005.0,150.5,150.51,150.14,150.26,21005.0
2022-03-14 15:10:00,150.3,150.46,150.2,150.28,30490.0,150.3,150.46,150.2,150.28,30490.0
2022-03-14 15:15:00,150.32,150.5,150.13,150.22,20731.0,150.32,150.5,150.13,150.22,20731.0
2022-03-14 15:20:00,150.17,150.43,150.11,150.42,13565.0,150.17,150.43,150.11,150.42,13565.0
2022-03-14 15:25:00,150.44,150.45,150.15,150.26,24397.0,150.44,150.45,150.15,150.26,24397.0
2022-03-14 15:30:00,150.24,150.39,150.19,150.31,27099.0,150.24,150.39,150.19,150.31,27099.0
2022-03-14 15:35:00,150.33,150.85,150.26,150.52,54529.0,150.33,150.85,150.26,150.52,54529.0
2022-03-14 15:40:00,150.5,150.51,150.26,150.51,24055.0,150.5,150.51,150.26,150.51,24055.0
2022-03-14 15:45:00,150.52,150.66,150.4,150.48,25909.0,150.52,150.66,150.4,150.48,25909.0
2022-03-14 15:50:00,150.52,150.79,150.37,150.52,62988.0,150.52,150.79,150.37,150.52,62988.0
2022-03-14 15:55:00,150.58,151.15,150.58,151.07,143595.0,150.58,151.15,150.58,151.07,143595.0
2022-03-15 09:30:00,150.66,152.0,150.4,151.32,59582.0,150.66,152.0,150.4,151.32,59582.0
2022-03-15 09:35:00,151.53,151.81,151.0,151.41,19857.0,151.53,151.81,151.0,151.41,19857.0
2022-03-15 09:40:00,151.58,151.61,151.17,151.18,15891.0,151.58,151.61,151.17,151.18,15891.0
2022-03-15 09:45:00,151.45,152.08,151.37,152.01,12901.0,151.45,152.08,151.37,152.01,12901.0
2022-03-15 09:50:00,152.05,152.25,151.11,151.11,11081.0,152.05,152.25,151.11,151.11,11081.0
2022-03-15 09:55:00,151.22,152.16,151.0,151.79,43099.0,151.22,152.16,151.0,151.79,43099.0
2022-03-15 10:00:00,151.92,152.46,151.82,152.0,17780.0,151.92,152.46,151.82,152.0,17780.0
2022-03-15 10:05:00,151.97,152.03,150.62,150.62,10230.0,151.97,152.03,150.62,150.62,10230.0
2022-03-15 10:10:00,150.74,150.97,150.57,150.63,5816.0,150.74,150.97,150.57,150.63,5816.0
2022-03-15 10:15:00,150.5,150.92,150.39,150.77,13938.0,150.5,150.92,150.39,150.77,13938.0
2022-03-15 10:20:00,150.82,151.15,150.54,151.13,44268.0,150.82,151.15,150.54,151.13,44268.0
2022-03-15 10:25:00,151.13,151.48,151.05,151.1,14334.0,151.13,151.48,151.05,151.1,14334.0
2022-03-15 10:30:00,151.2,151.29,150.55,150.89,60896.0,151.2,151.29,150.55,150.89,60896.0
2022-03-15 10:35:00,150.86,151.15,150.74,150.88,33429.0,150.86,151.15,150.74,150.88,33429.0
2022-03-15 10:40:00,151.0,151.28,150.84,151.17,25404.0,151.0,151.28,150.84,151.17,25404.0
2022-03-15 10:45:00,151.19,151.4,150.92,151.31,18854.0,151.19,151.4,150.92,151.31,18854.0
2022-03-15 10:50:00,151.33,151.64,151.18,151.28,21255.0,151.33,151.64,151.18,151.28,21255.0
2022-03-15 10:55:00,151.28,151.55,151.09,151.41,10020.0,151.28,151.55,151.09,151.41,10020.0
2022-03-15 11:00:00,151.38,151.73,151.28,151.39,19371.0,151.38,151.73,151.28,151.39,19371.0
2022-03-15 11:05:00,151.36,151.67,151.36,151.66,10257.0,151.36,151.67,151.36,151.66,10257.0
2022-03-15 11:10:00,151.64,151.65,151.2,151.31,20584.0,151.64,151.65,151.2,151.31,20584.0
2022-03-15 11:15:00,151.3,151.31,151.08,151.14,10488.0,151.3,151.31,151.08,151.14,10488.0
2022-03-15 11:20:00,151.1,151.22,150.49,150.57,16180.0,151.1,151.22,150.49,150.57,16180.0
2022-03-15 11:25:00,150.61,150.99,150.6,150.9,6683.0,150.61,150.99,150.6,150.9,6683.0
2022-03-15 11:30:00,150.9,151.11,150.81,150.97,7049.0,150.9,151.11,150.81,150.97,7049.0
2022-03-15 11:35:00,151.18,151.88,151.08,151.52,16747.0,151.18,151.88,151.08,151.52,16747.0
2022-03-15 11:40:00,151.51,151.58,151.27,151.52,5626.0,151.51,151.58,151.27,151.52,5626.0
2022-03-15 11:45:00,151.54,151.92,151.47,151.79,4934.0,151.54,151.92,151.47,151.79,4934.0
2022-03-15 11:50:00,151.73,151.8,151.31,151.45,14938.0,151.73,151.8,151.31,151.45,14938.0
2022-03-15 11:55:00,151.28,151.34,150.8,150.93,11245.0,151.28,151.34,150.8,150.93,11245.0
2022-03-15 12:00:00,150.9,151.2,150.9,151.03,15102.0,150.9,151.2,150.9,151.03,15102.0
2022-03-15 12:05:00,150.98,151.34,150.94,151.34,15545.0,150.98,151.34,150.94,151.34,15545.0
2022-03-15 12:10:00,151.42,151.6,151.14,151.14,13656.0,151.42,151.6,151.14,151.14,13656.0
2022-03-15 12:15:00,151.12,151.21,150.91,151.03,13075.0,151.12,151.21,150.91,151.03,13075.0
2022-03-15 12:20:00,151.03,151.29,150.95,151.21,13451.0,151.03,151.29,150.95,151.21,13451.0
2022-03-15 12:25:00,151.22,151.36,151.13,151.27,5654.0,151.22,151.36,151.13,151.27,5654.0
2022-03-15 12:30:00,151.33,151.33,151.06,151.23,12791.0,151.33,151.33,151.06,151.23,12791.0
2022-03-15 12:35:00,151.27,151.39,151.1,151.22,7058.0,151.27,151.39,151.1,151.22,7058.0
2022-03-15 12:40:00,151.22,151.24,150.8,150.8,14420.0,151.22,151.24,150.8,150.8,14420.0
2022-03-15 12:45:00,150.78,151.08,150.78,150.93,18574.0,150.78,151.08,150.78,150.93,18574.0
2022-03-15 12:50:00,150.9,150.95,150.8,150.95,20045.0,150.9,150.95,150.8,150.95,20045.0
2022-03-15 12:55:00,150.91,151.19,150.88,151.17,14773.0,150.91,151.19,150.88,151.17,14773.0
2022-03-15 13:00:00,151.22,151.32,151.11,151.17,14723.0,151.22,151.32,151.11,151.17,14723.0
2022-03-15 13:05:00,151.17,151.51,150.83,150.89,45097.0,151.17,151.51,150.83,150.89,45097.0
2022-03-15 13:10:00,150.83,151.09,150.6,150.6,16129.0,150.83,151.09,150.6,150.6,16129.0
2022-03-15 13:15:00,150.62,150.67,150.45,150.63,12908.0,150.62,150.67,150.45,150.63,12908.0
2022-03-15 13:20:00,150.64,150.74,150.4,150.62,7756.0,150.64,150.74,150.4,150.62,7756.0
2022-03-15 13:25:00,150.56,150.6,149.85,150.03,12852.0,150.56,150.6,149.85,150.03,12852.0
2022-03-15 13:30:00,150.04,150.17,149.75,149.75,12940.0,150.04,150.17,149.75,149.75,12940.0
2022-03-15 13:35:00,149.79,149.98,149.62,149.81,10902.0,149.79,149.98,149.62,149.81,10902.0
2022-03-15 13:40:00,149.89,150.31,149.75,149.99,3623.0,149.89,150.31,149.75,149.99,3623.0
2022-03-15 13:45:00,150.04,150.14,149.83,150.1,4400.0,150.04,150.14,149.83,150.1,4400.0
2022-03-15 13:50:00,150.09,150.25,150.02,150.25,5317.0,150.09,150.25,150.02,150.25,5317.0
2022-03-15 13:55:00,150.29,150.5,150.19,150.25,16441.0,150.29,150.5,150.19,150.25,16441.0
2022-03-15 14:00:00,150.3,150.54,149.96,149.96,56147.0,150.3,150.54,149.96,149.96,56147.0
2022-03-15 14:05:00,150.07,150.18,149.92,150.18,6733.0,150.07,150.18,149.92,150.18,6733.0
2022-03-15 14:10:00,150.17,150.17,149.79,149.8,5849.0,150.17,150.17,149.79,149.8,5849.0
2022-03-15 14:15:00,149.79,149.87,149.47,149.6,9169.0,149.79,149.87,149.47,149.6,9169.0
2022-03-15 14:20:00,149.57,149.85,149.52,149.74,8070.0,149.57,149.85,149.52,149.74,8070.0
2022-03-15 14:25:00,149.79,150.06,149.74,149.93,7751.0,149.79,150.06,149.74,149.93,7751.0
2022-03-15 14:30:00,149.88,150.35,149.79,150.33,8994.0,149.88,150.35,149.79,150.33,8994.0
2022-03-15 14:35:00,150.34,150.47,150.18,150.25,7463.0,150.34,150.47,150.18,150.25,7463.0
2022-03-15 14:40:00,150.36,150.48,150.25,150.42,6003.0,150.36,150.48,150.25,150.42,6003.0
2022-03-15 14:45:00,150.34,150.6,150.34,150.5,10402.0,150.34,150.6,150.34,150.5,10402.0
2022-03-15 14:50:00,150.57,150.67,150.49,150.6,6295.0,150.57,150.67,150.49,150.6,6295.0
2022-03-15 14:55:00,150.61,150.75,150.51,150.75,7065.0,150.61,150.75,150.51,150.75,7065.0
2022-03-15 15:00:00,150.64,150.96,150.59,150.8,9728.0,150.64,150.96,150.59,150.8,9728.0
2022-03-15 15:05:00,150.76,150.95,150.76,150.82,10057.0,150.76,150.95,150.76,150.82,10057.0
2022-03-15 15:10:00,150.88,150.88,150.61,150.66,7431.0,150.88,150.88,150.61,150.66,7431.0
2022-03-15 15:15:00,150.69,150.91,150.64,150.91,8116.0,150.69,150.91,150.64,150.91,8116.0
2022-03-15 15:20:00,150.95,151.11,150.83,151.1,6986.0,150.95,151.11,150.83,151.1,6986.0
2022-03-15 15:25:00,151.08,151.18,150.88,151.02,11121.0,151.08,151.18,150.88,151.02,11121.0
2022-03-15 15:30:00,151.05,151.27,151.03,151.21,15260.0,151.05,151.27,151.03,151.21,15260.0
2022-03-15 15:35:00,151.18,151.21,150.98,151.09,23863.0,151.18,151.21,150.98,151.09,23863.0
2022-03-15 15:40:00,151.1,151.14,150.67,150.84,33230.0,151.1,151.14,150.67,150.84,33230.0
2022-03-15 15:45:00,150.83,151.29,150.78,151.28,36611.0,150.83,151.29,150.78,151.28,36611.0
2022-03-15 15:50:00,151.28,151.46,151.1,151.16,79370.0,151.28,151.46,151.1,151.16,79370.0
2022-03-15 15:55:00,151.13,151.16,150.7,150.97,167207.0,151.13,151.16,150.7,150.97,167207.0
2022-03-16 09:30:00,151.62,152.0,150.93,151.75,32877.0,151.62,152.0,150.93,151.75,32877.0
2022-03-16 09:35:00,151.61,151.61,150.95,151.6,11939.0,151.61,151.61,150.95,151.6,11939.0
2022-03-16 09:40:00,151.61,151.97,151.47,151.73,10727.0,151.61,151.97,151.47,151.73,10727.0
2022-03-16 09:45:00,151.82,151.94,151.47,151.72,10916.0,151.82,151.94,151.47,151.72,10916.0
2022-03-16 09:50:00,151.5,151.79,151.31,151.46,10131.0,151.5,151.79,151.31,151.46,10131.0
2022-03-16 09:55:00,151.51,151.77,151.5,151.6,5625.0,151.51,151.77,151.5,151.6,5625.0
2022-03-16 10:00:00,151.68,151.73,151.18,151.53,13907.0,151.68,151.73,151.18,151.53,13907.0
2022-03-16 10:05:00,151.75,151.79,151.4,151.65,8489.0,151.75,151.79,151.4,151.65,8489.0
2022-03-16 10:10:00,151.66,152.5,151.6,152.3,14799.0,151.66,152.5,151.6,152.3,14799.0
2022-03-16 10:15:00,152.42,153.1,152.42,152.9,14443.0,152.42,153.1,152.42,152.9,14443.0
2022-03-16 10:20:00,152.96,153.37,152.96,153.18,6921.0,152.96,153.37,152.96,153.18,6921.0
2022-03-16 10:25:00,153.2,153.22,152.65,153.08,14828.0,153.2,153.22,152.65,153.08,14828.0
2022-03-16 10:30:00,153.1,153.17,152.52,152.69,20535.0,153.1,153.17,152.52,152.69,20535.0
2022-03-16 10:35:00,152.69,152.75,152.34,152.7,13467.0,152.69,152.75,152.34,152.7,13467.0
2022-03-16 10:40:00,152.76,152.82,152.09,152.44,12191.0,152.76,152.82,152.09,152.44,12191.0
2022-03-16 10:45:00,152.47,152.51,152.2,152.38,6739.0,152.47,152.51,152.2,152.38,6739.0
2022-03-16 10:50:00,152.34,152.49,152.17,152.37,7675.0,152.34,152.49,152.17,152.37,7675.0
2022-03-16 10:55:00,152.48,152.52,152.29,152.5,10460.0,152.48,152.52,152.29,152.5,10460.0
2022-03-16 11:00:00,152.38,152.43,151.78,152.36,10256.0,152.38,152.43,151.78,152.36,10256.0
2022-03-16 11:05:00,152.42,152.48,151.78,151.91,4172.0,152.42,152.48,151.78,151.91,4172.0
2022-03-16 11:10:00,151.97,152.08,151.63,151.63,6849.0,151.97,152.08,151.63,151.63,6849.0
2022-03-16 11:15:00,151.69,151.76,151.46,151.55,8265.0,151.69,151.76,151.46,151.55,8265.0
2022-03-16 11:20:00,151.54,151.59,151.34,151.55,5083.0,151.54,151.59,151.34,151.55,5083.0
2022-03-16 11:25:00,151.65,152.1,151.65,152.05,13802.0,151.65,152.1,151.65,152.05,13802.0
2022-03-16 11:30:00,152.09,152.44,151.98,152.35,8879.0,152.09,152.44,151.98,152.35,8879.0
2022-03-16 11:35:00,152.32,152.35,151.86,152.08,9041.0,152.32,152.35,151.86,152.08,9041.0
2022-03-16 11:40:00,152.17,152.18,151.92,152.0,5093.0,152.17,152.18,151.92,152.0,5093.0
2022-03-16 11:45:00,152.0,152.06,151.71,151.99,26840.0,152.0,152.06,151.71,151.99,26840.0
2022-03-16 11:50:00,151.96,152.01,151.71,151.94,7458.0,151.96,152.01,151.71,151.94,7458.0
2022-03-16 11:55:00,151.92,151.92,151.6,151.9,9433.0,151.92,151.92,151.6,151.9,9433.0
2022-03-16 12:00:00,151.88,152.08,151.78,152.0,13008.0,151.88,152.08,151.78,152.0,13008.0
2022-03-16 12:05:00,152.06,152.09,151.8,151.94,6181.0,152.06,152.09,151.8,151.94,6181.0
2022-03-16 12:10:00,151.98,152.29,151.94,152.2,3654.0,151.98,152.29,151.94,152.2,3654.0
2022-03-16 12:15:00,152.2,152.3,152.11,152.29,3986.0,152.2,152.3,152.11,152.29,3986.0
2022-03-16 12:20:00,152.21,152.61,152.21,152.46,13633.0,152.21,152.61,152.21,152.46,13633.0
2022-03-16 12:25:00,152.49,152.7,152.46,152.59,5169.0,152.49,152.7,152.46,152.59,5169.0
2022-03-16 12:30:00,152.63,152.7,152.49,152.66,7486.0,152.63,152.7,152.49,152.66,7486.0
2022-03-16 12:35:00,152.66,152.69,152.51,152.52,9373.0,152.66,152.69,152.51,152.52,9373.0
2022-03-16 12:40:00,152.49,152.99,152.49,152.74,3077.0,152.49,152.99,152.49,152.74,3077.0
2022-03-16 12:45:00,152.73,152.79,152.16,152.23,7107.0,152.73,152.79,152.16,152.23,7107.0
2022-03-16 12:50:00,152.37,152.5,152.26,152.47,2638.0,152.37,152.5,152.26,152.47,2638.0
2022-03-16 12:55:00,152.35,152.5,152.19,152.42,3999.0,152.35,152.5,152.19,152.42,3999.0
2022-03-16 13:00:00,152.47,152.48,152.33,152.42,4599.0,152.47,152.48,152.33,152.42,4599.0
2022-03-16 13:05:00,152.38,152.59,152.36,152.52,12894.0,152.38,152.59,152.36,152.52,12894.0
2022-03-16 13:10:00,152.5,152.66,152.42,152.62,8778.0,152.5,152.66,152.42,152.62,8778.0
2022-03-16 13:15:00,152.61,152.67,152.5,152.53,3688.0,152.61,152.67,152.5,152.53,3688.0
2022-03-16 13:20:00,152.52,152.7,152.35,152.49,5086.0,152.52,152.7,152.35,152.49,5086.0
2022-03-16 13:25:00,152.46,152.57,152.44,152.46,5450.0,152.46,152.57,152.44,152.46,5450.0
2022-03-16 13:30:00,152.57,152.7,152.49,152.58,3427.0,152.57,152.7,152.49,152.58,3427.0
2022-03-16 13:35:00,152.6,152.7,152.47,152.59,5914.0,152.6,152.7,152.47,152.59,5914.0
2022-03-16 13:40:00,152.59,152.6,152.44,152.44,10332.0,152.59,152.6,152.44,152.44,10332.0
2022-03-16 13:45:00,152.5,152.62,152.49,152.51,2261.0,152.5,152.62,152.49,152.51,2261.0
2022-03-16 13:50:00,152.57,152.6,152.4,152.54,2701.0,152.57,152.6,152.4,152.54,2701.0
2022-03-16 13:55:00,152.62,152.7,152.51,152.51,4378.0,152.62,152.7,152.51,152.51,4378.0
2022-03-16 14:00:00,152.36,152.36,151.46,151.58,10085.0,152.36,152.36,151.46,151.58,10085.0
2022-03-16 14:05:00,151.57,151.67,150.86,150.86,7969.0,151.57,151.67,150.86,150.86,7969.0
2022-03-16 14:10:00,150.85,151.01,150.22,150.24,14668.0,150.85,151.01,150.22,150.24,14668.0
2022-03-16 14:15:00,150.27,150.75,150.26,150.62,5835.0,150.27,150.75,150.26,150.62,5835.0
2022-03-16 14:20:00,150.72,150.79,149.86,149.88,9886.0,150.72,150.79,149.86,149.88,9886.0
2022-03-16 14:25:00,149.91,150.1,149.71,149.75,7589.0,149.91,150.1,149.71,149.75,7589.0
2022-03-16 14:30:00,149.67,149.67,149.12,149.52,15396.0,149.67,149.67,149.12,149.52,15396.0
2022-03-16 14:35:00,149.57,150.14,149.33,150.14,11232.0,149.57,150.14,149.33,150.14,11232.0
2022-03-16 14:40:00,150.09,150.49,149.95,150.37,7974.0,150.09,150.49,149.95,150.37,7974.0
2022-03-16 14:45:00,150.37,150.59,150.15,150.19,5914.0,150.37,150.59,150.15,150.19,5914.0
2022-03-16 14:50:00,150.25,150.64,150.06,150.54,7273.0,150.25,150.64,150.06,150.54,7273.0
2022-03-16 14:55:00,150.54,150.91,150.52,150.62,9344.0,150.54,150.91,150.52,150.62,9344.0
2022-03-16 15:00:00,150.58,151.14,150.58,151.06,7155.0,150.58,151.14,150.58,151.06,7155.0
2022-03-16 15:05:00,151.09,151.24,150.67,150.68,8873.0,151.09,151.24,150.67,150.68,8873.0
2022-03-16 15:10:00,150.64,151.01,150.62,150.87,7010.0,150.64,151.01,150.62,150.87,7010.0
2022-03-16 15:15:00,150.94,151.23,150.74,151.17,8516.0,150.94,151.23,150.74,151.17,8516.0
2022-03-16 15:20:00,151.26,151.59,151.17,151.57,16841.0,151.26,151.59,151.17,151.57,16841.0
2022-03-16 15:25:00,151.62,151.85,151.56,151.65,4657.0,151.62,151.85,151.56,151.65,4657.0
2022-03-16 15:30:00,151.57,151.62,151.24,151.38,11159.0,151.57,151.62,151.24,151.38,11159.0
2022-03-16 15:35:00,151.3,151.46,151.22,151.42,12579.0,151.3,151.46,151.22,151.42,12579.0
2022-03-16 15:40:00,151.36,151.43,151.14,151.39,17394.0,151.36,151.43,151.14,151.39,17394.0
2022-03-16 15:45:00,151.37,151.97,151.37,151.97,25653.0,151.37,151.97,151.37,151.97,25653.0
2022-03-16 15:50:00,152.0,152.23,151.77,151.83,29748.0,152.0,152.23,151.77,151.83,29748.0
2022-03-16 15:55:00,151.83,152.24,151.63,152.14,99149.0,151.83,152.24,151.63,152.14,99149.0
2022-03-17 09:30:00,151.45,151.73,150.76,151.3,27117.0,151.45,151.73,150.76,151.3,27117.0
2022-03-17 09:35:00,151.51,151.51,150.37,150.47,22241.0,151.51,151.51,150.37,150.47,22241.0
2022-03-17 09:40:00,150.39,151.69,150.17,151.02,17911.0,150.39,151.69,150.17,151.02,17911.0
2022-03-17 09:45:00,150.99,151.42,150.88,151.42,11144.0,150.99,151.42,150.88,151.42,11144.0
2022-03-17 09:50:00,151.74,152.47,151.45,152.1,7723.0,151.74,152.47,151.45,152.1,7723.0
2022-03-17 09:55:00,152.14,152.23,151.81,152.22,6509.0,152.14,152.23,151.81,152.22,6509.0
2022-03-17 10:00:00,152.27,152.84,152.26,152.66,7672.0,152.27,152.84,152.26,152.66,7672.0
2022-03-17 10:05:00,152.65,152.79,151.83,152.35,16289.0,152.65,152.79,151.83,152.35,16289.0
2022-03-17 10:10:00,152.35,152.54,151.89,152.13,6344.0,152.35,152.54,151.89,152.13,6344.0
2022-03-17 10:15:00,152.09,152.52,152.03,152.23,5220.0,152.09,152.52,152.03,152.23,5220.0
2022-03-17 10:20:00,152.4,152.6,152.13,152.57,16365.0,152.4,152.6,152.13,152.57,16365.0
2022-03-17 10:25:00,152.59,153.3,152.54,152.98,11562.0,152.59,153.3,152.54,152.98,11562.0
2022-03-17 10:30:00,152.99,153.22,152.68,152.89,16975.0,152.99,153.22,152.68,152.89,16975.0
2022-03-17 10:35:00,152.97,153.32,152.79,153.09,7057.0,152.97,153.32,152.79,153.09,7057.0
2022-03-17 10:40:00,153.07,153.2,152.88,153.2,11830.0,153.07,153.2,152.88,153.2,11830.0
2022-03-17 10:45:00,153.29,153.33,152.77,152.77,7105.0,153.29,153.33,152.77,152.77,7105.0
2022-03-17 10:50:00,152.69,152.91,152.51,152.59,8526.0,152.69,152.91,152.51,152.59,8526.0
2022-03-17 10:55:00,152.74,153.13,152.74,152.85,2938.0,152.74,153.13,152.74,152.85,2938.0
2022-03-17 11:00:00,152.88,152.99,152.66,152.86,3605.0,152.88,152.99,152.66,152.86,3605.0
2022-03-17 11:05:00,152.85,152.87,152.65,152.82,3496.0,152.85,152.87,152.65,152.82,3496.0
2022-03-17 11:10:00,152.78,152.86,152.65,152.78,3450.0,152.78,152.86,152.65,152.78,3450.0
2022-03-17 11:15:00,152.78,152.93,152.62,152.62,3721.0,152.78,152.93,152.62,152.62,3721.0
2022-03-17 11:20:00,152.61,152.63,152.38,152.59,3539.0,152.61,152.63,152.38,152.59,3539.0
2022-03-17 11:25:00,152.6,152.72,152.48,152.72,5710.0,152.6,152.72,152.48,152.72,5710.0
2022-03-17 11:30:00,152.68,152.89,152.58,152.82,13796.0,152.68,152.89,152.58,152.82,13796.0
2022-03-17 11:35:00,152.75,152.75,152.56,152.63,2955.0,152.75,152.75,152.56,152.63,2955.0
2022-03-17 11:40:00,152.6,152.66,152.33,152.37,11058.0,152.6,152.66,152.33,152.37,11058.0
2022-03-17 11:45:00,152.37,152.48,152.21,152.31,3855.0,152.37,152.48,152.21,152.31,3855.0
2022-03-17 11:50:00,152.34,152.67,152.28,152.67,3755.0,152.34,152.67,152.28,152.67,3755.0
2022-03-17 11:55:00,152.72,152.77,152.54,152.54,3888.0,152.72,152.77,152.54,152.54,3888.0
2022-03-17 12:00:00,152.65,152.78,152.64,152.78,2623.0,152.65,152.78,152.64,152.78,2623.0
2022-03-17 12:05:00,152.82,152.87,152.78,152.87,2100.0,152.82,152.87,152.78,152.87,2100.0
2022-03-17 12:10:00,152.9,152.91,152.76,152.76,2000.0,152.9,152.91,152.76,152.76,2000.0
2022-03-17 12:15:00,152.59,152.92,152.5,152.92,2948.0,152.59,152.92,152.5,152.92,2948.0
2022-03-17 12:20:00,152.98,153.22,152.98,153.18,7402.0,152.98,153.22,152.98,153.18,7402.0
2022-03-17 12:25:00,153.18,153.18,152.84,152.87,3219.0,153.18,153.18,152.84,152.87,3219.0
2022-03-17 12:30:00,152.92,152.98,152.78,152.9,3142.0,152.92,152.98,152.78,152.9,3142.0
2022-03-17 12:35:00,152.84,152.93,152.84,152.93,10300.0,152.84,152.93,152.84,152.93,10300.0
2022-03-17 12:40:00,152.89,152.92,152.75,152.83,3541.0,152.89,152.92,152.75,152.83,3541.0
2022-03-17 12:45:00,152.86,152.86,152.71,152.79,3852.0,152.86,152.86,152.71,152.79,3852.0
2022-03-17 12:50:00,152.89,152.98,152.79,152.8,1554.0,152.89,152.98,152.79,152.8,1554.0
2022-03-17 12:55:00,152.88,153.05,152.87,152.96,7004.0,152.88,153.05,152.87,152.96,7004.0
2022-03-17 13:00:00,152.93,153.05,152.92,153.0,7240.0,152.93,153.05,152.92,153.0,7240.0
2022-03-17 13:05:00,153.06,153.07,152.89,152.96,3006.0,153.06,153.07,152.89,152.96,3006.0
2022-03-17 13:10:00,152.83,152.99,152.71,152.71,1403.0,152.83,152.99,152.71,152.71,1403.0
2022-03-17 13:15:00,152.69,152.9,152.69,152.87,4024.0,152.69,152.9,152.69,152.87,4024.0
2022-03-17 13:20:00,152.79,153.0,152.79,152.95,3671.0,152.79,153.0,152.79,152.95,3671.0
2022-03-17 13:25:00,153.0,153.03,152.87,153.0,6109.0,153.0,153.03,152.87,153.0,6109.0
2022-03-17 13:30:00,153.09,153.2,153.0,153.16,3416.0,153.09,153.2,153.0,153.16,3416.0
2022-03-17 13:35:00,153.14,153.18,153.0,153.03,4261.0,153.14,153.18,153.0,153.03,4261.0
2022-03-17 13:40:00,153.12,153.37,153.12,153.29,5239.0,153.12,153.37,153.12,153.29,5239.0
2022-03-17 13:45:00,153.32,153.72,153.28,153.7,8942.0,153.32,153.72,153.28,153.7,8942.0
2022-03-17 13:50:00,153.7,153.93,153.7,153.93,12584.0,153.7,153.93,153.7,153.93,12584.0
2022-03-17 13:55:00,153.96,153.98,153.87,153.97,8508.0,153.96,153.98,153.87,153.97,8508.0
2022-03-17 14:00:00,153.97,154.2,153.96,154.12,16550.0,153.97,154.2,153.96,154.12,16550.0
2022-03-17 14:05:00,154.11,154.29,154.11,154.21,15733.0,154.11,154.29,154.11,154.21,15733.0
2022-03-17 14:10:00,154.19,154.2,153.99,154.13,13114.0,154.19,154.2,153.99,154.13,13114.0
2022-03-17 14:15:00,154.13,154.13,153.98,154.11,7452.0,154.13,154.13,153.98,154.11,7452.0
2022-03-17 14:20:00,154.1,154.15,153.96,154.08,8384.0,154.1,154.15,153.96,154.08,8384.0
2022-03-17 14:25:00,154.09,154.09,153.97,154.04,7896.0,154.09,154.09,153.97,154.04,7896.0
2022-03-17 14:30:00,154.06,154.35,154.06,154.29,7061.0,154.06,154.35,154.06,154.29,7061.0
2022-03-17 14:35:00,154.3,154.4,154.18,154.21,5386.0,154.3,154.4,154.18,154.21,5386.0
2022-03-17 14:40:00,154.19,154.3,154.09,154.25,6836.0,154.19,154.3,154.09,154.25,6836.0
2022-03-17 14:45:00,154.25,154.46,154.15,154.46,9448.0,154.25,154.46,154.15,154.46,9448.0
2022-03-17 14:50:00,154.45,154.65,154.37,154.65,9739.0,154.45,154.65,154.37,154.65,9739.0
2022-03-17 14:55:00,154.65,154.75,154.55,154.64,10432.0,154.65,154.75,154.55,154.64,10432.0
2022-03-17 15:00:00,154.64,154.82,154.57,154.81,6947.0,154.64,154.82,154.57,154.81,6947.0
2022-03-17 15:05:00,154.79,154.82,154.62,154.68,10838.0,154.79,154.82,154.62,154.68,10838.0
2022-03-17 15:10:00,154.72,154.75,154.48,154.55,12899.0,154.72,154.75,154.48,154.55,12899.0
2022-03-17 15:15:00,154.58,154.72,154.55,154.62,9987.0,154.58,154.72,154.55,154.62,9987.0
2022-03-17 15:20:00,154.62,154.62,154.39,154.42,9803.0,154.62,154.62,154.39,154.42,9803.0
2022-03-17 15:25:00,154.42,154.58,154.34,154.58,14839.0,154.42,154.58,154.34,154.58,14839.0
2022-03-17 15:30:00,154.57,154.77,154.55,154.72,17671.0,154.57,154.77,154.55,154.72,17671.0
2022-03-17 15:35:00,154.71,154.73,154.56,154.59,13592.0,154.71,154.73,154.56,154.59,13592.0
2022-03-17 15:40:00,154.62,154.89,154.62,154.88,18798.0,154.62,154.89,154.62,154.88,18798.0
2022-03-17 15:45:00,154.83,154.89,154.77,154.89,19592.0,154.83,154.89,154.77,154.89,19592.0
2022-03-17 15:50:00,154.91,155.29,154.81,154.94,74944.0,154.91,155.29,154.81,154.94,74944.0
2022-03-17 15:55:00,154.92,155.17,154.71,155.13,152827.0,154.92,155.17,154.71,155.13,152827.0
2022-03-18 09:30:00,154.23,154.53,153.36,154.22,257238.0,154.23,154.53,153.36,154.22,257238.0
2022-03-18 09:35:00,154.06,154.53,153.77,154.19,14914.0,154.06,154.53,153.77,154.19,14914.0
2022-03-18 09:40:00,153.99,154.0,153.18,153.39,18355.0,153.99,154.0,153.18,153.39,18355.0
2022-03-18 09:45:00,153.34,153.97,152.94,153.2,14396.0,153.34,153.97,152.94,153.2,14396.0
2022-03-18 09:50:00,153.11,153.13,152.8,153.0,12505.0,153.11,153.13,152.8,153.0,12505.0
2022-03-18 09:55:00,153.06,153.33,153.05,153.19,12636.0,153.06,153.33,153.05,153.19,12636.0
2022-03-18 10:00:00,153.28,153.5,153.16,153.2,13901.0,153.28,153.5,153.16,153.2,13901.0
2022-03-18 10:05:00,153.2,153.56,153.11,153.48,9176.0,153.2,153.56,153.11,153.48,9176.0
2022-03-18 10:10:00,153.57,153.9,153.52,153.72,6813.0,153.57,153.9,153.52,153.72,6813.0
2022-03-18 10:15:00,153.68,153.79,153.38,153.51,6035.0,153.68,153.79,153.38,153.51,6035.0
2022-03-18 10:20:00,153.51,153.85,153.39,153.61,4665.0,153.51,153.85,153.39,153.61,4665.0
2022-03-18 10:25:00,153.52,153.94,153.51,153.78,3509.0,153.52,153.94,153.51,153.78,3509.0
2022-03-18 10:30:00,153.84,154.35,153.74,154.32,3703.0,153.84,154.35,153.74,154.32,3703.0
2022-03-18 10:35:00,154.45,154.69,154.26,154.58,7712.0,154.45,154.69,154.26,154.58,7712.0
2022-03-18 10:40:00,154.55,154.69,154.34,154.4,5822.0,154.55,154.69,154.34,154.4,5822.0
2022-03-18 10:45:00,154.47,154.47,153.83,153.83,13964.0,154.47,154.47,153.83,153.83,13964.0
2022-03-18 10:50:00,153.93,154.1,153.68,153.88,12688.0,153.93,154.1,153.68,153.88,12688.0
2022-03-18 10:55:00,153.91,154.12,153.9,154.02,10460.0,153.91,154.12,153.9,154.02,10460.0
2022-03-18 11:00:00,154.03,154.12,153.78,153.84,11968.0,154.03,154.12,153.78,153.84,11968.0
2022-03-18 11:05:00,153.83,154.13,153.61,154.13,5793.0,153.83,154.13,153.61,154.13,5793.0
2022-03-18 11:10:00,154.22,154.22,154.01,154.02,8469.0,154.22,154.22,154.01,154.02,8469.0
2022-03-18 11:15:00,154.03,154.1,153.84,154.1,6228.0,154.03,154.1,153.84,154.1,6228.0
2022-03-18 11:20:00,154.09,154.09,153.67,153.84,4922.0,154.09,154.09,153.67,153.84,4922.0
2022-03-18 11:25:00,153.81,153.9,153.61,153.61,5524.0,153.81,153.9,153.61,153.61,5524.0
2022-03-18 11:30:00,153.67,153.91,153.5,153.75,17033.0,153.67,153.91,153.5,153.75,17033.0
2022-03-18 11:35:00,153.76,154.08,153.67,154.0,11202.0,153.76,154.08,153.67,154.0,11202.0
2022-03-18 11:40:00,153.89,153.89,153.6,153.7,8001.0,153.89,153.89,153.6,153.7,8001.0
2022-03-18 11:45:00,153.7,154.19,153.7,154.18,12421.0,153.7,154.19,153.7,154.18,12421.0
2022-03-18 11:50:00,154.24,154.67,154.24,154.3,6686.0,154.24,154.67,154.24,154.3,6686.0
2022-03-18 11:55:00,154.4,154.93,154.39,154.43,11715.0,154.4,154.93,154.39,154.43,11715.0
2022-03-18 12:00:00,154.38,154.75,154.38,154.56,3585.0,154.38,154.75,154.38,154.56,3585.0
2022-03-18 12:05:00,154.56,154.82,154.56,154.74,6839.0,154.56,154.82,154.56,154.74,6839.0
2022-03-18 12:10:00,154.68,155.1,154.58,155.1,11306.0,154.68,155.1,154.58,155.1,11306.0
2022-03-18 12:15:00,155.17,155.45,155.15,155.42,9742.0,155.17,155.45,155.15,155.42,9742.0
2022-03-18 12:20:00,155.36,155.36,155.1,155.14,5022.0,155.36,155.36,155.1,155.14,5022.0
2022-03-18 12:25:00,155.2,155.36,155.11,155.36,6185.0,155.2,155.36,155.11,155.36,6185.0
2022-03-18 12:30:00,155.39,155.44,155.27,155.36,11850.0,155.39,155.44,155.27,155.36,11850.0
2022-03-18 12:35:00,155.36,155.46,155.27,155.28,6071.0,155.36,155.46,155.27,155.28,6071.0
2022-03-18 12:40:00,155.32,155.42,155.2,155.41,5035.0,155.32,155.42,155.2,155.41,5035.0
2022-03-18 12:45:00,155.36,155.45,155.19,155.31,8205.0,155.36,155.45,155.19,155.31,8205.0
2022-03-18 12:50:00,155.41,155.58,155.31,155.58,5163.0,155.41,155.58,155.31,155.58,5163.0
2022-03-18 12:55:00,155.57,155.74,155.57,155.72,4430.0,155.57,155.74,155.57,155.72,4430.0
2022-03-18 13:00:00,155.74,155.88,155.73,155.75,2626.0,155.74,155.88,155.73,155.75,2626.0
2022-03-18 13:05:00,155.78,155.95,155.75,155.75,7206.0,155.78,155.95,155.75,155.75,7206.0
2022-03-18 13:10:00,155.7,156.14,155.7,156.0,9846.0,155.7,156.14,155.7,156.0,9846.0
2022-03-18 13:15:00,155.98,156.11,155.76,155.83,12640.0,155.98,156.11,155.76,155.83,12640.0
2022-03-18 13:20:00,155.91,156.07,155.85,156.05,4233.0,155.91,156.07,155.85,156.05,4233.0
2022-03-18 13:25:00,156.05,156.15,155.88,155.91,4651.0,156.05,156.15,155.88,155.91,4651.0
2022-03-18 13:30:00,155.87,155.89,155.65,155.75,4593.0,155.87,155.89,155.65,155.75,4593.0
2022-03-18 13:35:00,155.72,155.84,155.61,155.77,7312.0,155.72,155.84,155.61,155.77,7312.0
2022-03-18 13:40:00,155.74,155.94,155.65,155.91,4612.0,155.74,155.94,155.65,155.91,4612.0
2022-03-18 13:45:00,155.88,156.05,155.76,155.76,10073.0,155.88,156.05,155.76,155.76,10073.0
2022-03-18 13:50:00,155.76,155.78,155.59,155.72,6061.0,155.76,155.78,155.59,155.72,6061.0
2022-03-18 13:55:00,155.67,155.85,155.67,155.73,5163.0,155.67,155.85,155.67,155.73,5163.0
2022-03-18 14:00:00,155.76,155.83,155.53,155.58,4255.0,155.76,155.83,155.53,155.58,4255.0
2022-03-18 14:05:00,155.57,155.72,155.42,155.72,3563.0,155.57,155.72,155.42,155.72,3563.0
2022-03-18 14:10:00,155.6,155.89,155.59,155.78,5195.0,155.6,155.89,155.59,155.78,5195.0
2022-03-18 14:15:00,155.77,155.8,155.59,155.67,6314.0,155.77,155.8,155.59,155.67,6314.0
2022-03-18 14:20:00,155.62,155.66,155.53,155.6,4293.0,155.62,155.66,155.53,155.6,4293.0
2022-03-18 14:25:00,155.59,155.74,155.51,155.7,5349.0,155.59,155.74,155.51,155.7,5349.0
2022-03-18 14:30:00,155.74,156.07,155.72,156.06,10578.0,155.74,156.07,155.72,156.06,10578.0
2022-03-18 14:35:00,156.09,156.11,155.96,156.06,5968.0,156.09,156.11,155.96,156.06,5968.0
2022-03-18 14:40:00,156.08,156.15,155.87,156.0,13213.0,156.08,156.15,155.87,156.0,13213.0
2022-03-18 14:45:00,156.12,156.19,155.97,155.97,6422.0,156.12,156.19,155.97,155.97,6422.0
2022-03-18 14:50:00,156.02,156.17,156.01,156.11,3078.0,156.02,156.17,156.01,156.11,3078.0
2022-03-18 14:55:00,156.1,156.2,155.94,156.14,5720.0,156.1,156.2,155.94,156.14,5720.0
2022-03-18 15:00:00,156.17,156.44,156.17,156.3,7222.0,156.17,156.44,156.17,156.3,7222.0
2022-03-18 15:05:00,156.35,156.62,156.29,156.59,6839.0,156.35,156.62,156.29,156.59,6839.0
2022-03-18 15:10:00,156.55,156.6,156.43,156.55,8722.0,156.55,156.6,156.43,156.55,8722.0
2022-03-18 15:15:00,156.57,156.8,156.57,156.72,7297.0,156.57,156.8,156.57,156.72,7297.0
2022-03-18 15:20:00,156.72,156.72,156.64,156.71,7040.0,156.72,156.72,156.64,156.71,7040.0
2022-03-18 15:25:00,156.73,156.93,156.71,156.92,8190.0,156.73,156.93,156.71,156.92,8190.0
2022-03-18 15:30:00,156.99,157.25,156.93,157.24,15980.0,156.99,157.25,156.93,157.24,15980.0
2022-03-18 15:35:00,157.26,157.33,157.14,157.22,14607.0,157.26,157.33,157.14,157.22,14607.0
2022-03-18 15:40:00,157.19,157.71,157.19,157.71,24433.0,157.19,157.71,157.19,157.71,24433.0
2022-03-18 15:45:00,157.71,157.8,157.55,157.74,32016.0,157.71,157.8,157.55,157.74,32016.0
2022-03-18 15:50:00,157.68,157.76,157.27,157.38,67224.0,157.68,157.76,157.27,157.38,67224.0
2022-03-18 15:55:00,157.37,157.48,157.04,157.17,96408.0,157.37,157.48,157.04,157.17,96408.0
2022-03-21 09:30:00,156.93,157.2,155.66,156.1,46300.0,156.93,157.2,155.66,156.1,46300.0
2022-03-21 09:35:00,156.42,156.92,156.2,156.83,13143.0,156.42,156.92,156.2,156.83,13143.0
2022-03-21 09:40:00,156.92,157.22,156.54,156.61,15163.0,156.92,157.22,156.54,156.61,15163.0
2022-03-21 09:45:00,156.72,156.88,156.22,156.64,14991.0,156.72,156.88,156.22,156.64,14991.0
2022-03-21 09:50:00,156.61,157.06,156.22,156.6,21786.0,156.61,157.06,156.22,156.6,21786.0
2022-03-21 09:55:00,156.74,156.74,155.84,155.97,8329.0,156.74,156.74,155.84,155.97,8329.0
2022-03-21 10:00:00,155.95,156.07,155.61,155.7,15417.0,155.95,156.07,155.61,155.7,15417.0
2022-03-21 10:05:00,155.7,155.82,155.43,155.65,23402.0,155.7,155.82,155.43,155.65,23402.0
2022-03-21 10:10:00,155.59,156.02,155.39,155.91,13825.0,155.59,156.02,155.39,155.91,13825.0
2022-03-21 10:15:00,155.84,156.13,155.57,155.91,13326.0,155.84,156.13,155.57,155.91,13326.0
2022-03-21 10:20:00,155.88,156.38,155.81,156.25,9650.0,155.88,156.38,155.81,156.25,9650.0
2022-03-21 10:25:00,156.27,156.28,155.62,155.89,9293.0,156.27,156.28,155.62,155.89,9293.0
2022-03-21 10:30:00,155.89,155.97,155.54,155.7,7577.0,155.89,155.97,155.54,155.7,7577.0
2022-03-21 10:35:00,155.76,156.03,155.53,155.9,7402.0,155.76,156.03,155.53,155.9,7402.0
2022-03-21 10:40:00,155.89,156.08,155.85,156.08,9551.0,155.89,156.08,155.85,156.08,9551.0
2022-03-21 10:45:00,156.08,156.25,155.7,155.71,8859.0,156.08,156.25,155.7,155.71,8859.0
2022-03-21 10:50:00,155.71,155.8,155.5,155.53,20918.0,155.71,155.8,155.5,155.53,20918.0
2022-03-21 10:55:00,155.49,155.87,155.49,155.87,12818.0,155.49,155.87,155.49,155.87,12818.0
2022-03-21 11:00:00,155.88,155.92,155.63,155.78,8681.0,155.88,155.92,155.63,155.78,8681.0
2022-03-21 11:05:00,155.78,156.15,155.78,156.15,5818.0,155.78,156.15,155.78,156.15,5818.0
2022-03-21 11:10:00,156.08,156.23,156.03,156.06,7877.0,156.08,156.23,156.03,156.06,7877.0
2022-03-21 11:15:00,156.06,156.14,155.93,156.08,16623.0,156.06,156.14,155.93,156.08,16623.0
2022-03-21 11:20:00,156.03,156.08,155.86,155.92,4717.0,156.03,156.08,155.86,155.92,4717.0
2022-03-21 11:25:00,155.94,155.97,155.54,155.6,4377.0,155.94,155.97,155.54,155.6,4377.0
2022-03-21 11:30:00,155.59,155.97,155.58,155.92,7100.0,155.59,155.97,155.58,155.92,7100.0
2022-03-21 11:35:00,155.88,155.88,155.3,155.42,11497.0,155.88,155.88,155.3,155.42,11497.0
2022-03-21 11:40:00,155.44,155.56,154.93,155.0,9918.0,155.44,155.56,154.93,155.0,9918.0
2022-03-21 11:45:00,155.0,155.38,154.99,155.29,9868.0,155.0,155.38,154.99,155.29,9868.0
2022-03-21 11:50:00,155.37,155.49,155.24,155.24,6158.0,155.37,155.49,155.24,155.24,6158.0
2022-03-21 11:55:00,155.22,155.53,155.22,155.42,8428.0,155.22,155.53,155.22,155.42,8428.0
2022-03-21 12:00:00,155.41,155.43,154.8,154.97,6503.0,155.41,155.43,154.8,154.97,6503.0
2022-03-21 12:05:00,155.02,155.14,154.94,155.14,2700.0,155.02,155.14,154.94,155.14,2700.0
2022-03-21 12:10:00,155.03,155.07,154.83,155.02,7356.0,155.03,155.07,154.83,155.02,7356.0
2022-03-21 12:15:00,155.05,155.11,154.94,155.06,6009.0,155.05,155.11,154.94,155.06,6009.0
2022-03-21 12:20:00,155.05,155.53,155.05,155.5,6878.0,155.05,155.53,155.05,155.5,6878.0
2022-03-21 12:25:00,155.5,155.53,155.34,155.51,5563.0,155.5,155.53,155.34,155.51,5563.0
2022-03-21 12:30:00,155.51,155.51,154.81,154.98,11984.0,155.51,155.51,154.81,154.98,11984.0
2022-03-21 12:35:00,154.82,155.17,154.8,155.17,17472.0,154.82,155.17,154.8,155.17,17472.0
2022-03-21 12:40:00,155.2,155.69,155.13,155.69,10234.0,155.2,155.69,155.13,155.69,10234.0
2022-03-21 12:45:00,155.74,155.87,155.65,155.68,6611.0,155.74,155.87,155.65,155.68,6611.0
2022-03-21 12:50:00,155.68,155.68,154.91,154.94,7811.0,155.68,155.68,154.91,154.94,7811.0
2022-03-21 12:55:00,154.91,155.03,154.65,154.66,22729.0,154.91,155.03,154.65,154.66,22729.0
2022-03-21 13:00:00,154.72,154.73,154.4,154.4,4138.0,154.72,154.73,154.4,154.4,4138.0
2022-03-21 13:05:00,154.4,154.65,154.36,154.63,3900.0,154.4,154.65,154.36,154.63,3900.0
2022-03-21 13:10:00,154.65,154.94,154.47,154.69,7702.0,154.65,154.94,154.47,154.69,7702.0
2022-03-21 13:15:00,154.71,154.77,154.49,154.49,7554.0,154.71,154.77,154.49,154.49,7554.0
2022-03-21 13:20:00,154.54,154.83,154.5,154.8,6551.0,154.54,154.83,154.5,154.8,6551.0
2022-03-21 13:25:00,154.81,154.92,154.65,154.68,3335.0,154.81,154.92,154.65,154.68,3335.0
2022-03-21 13:30:00,154.64,154.84,154.64,154.76,3558.0,154.64,154.84,154.64,154.76,3558.0
2022-03-21 13:35:00,154.68,154.84,154.63,154.74,1682.0,154.68,154.84,154.63,154.74,1682.0
2022-03-21 13:40:00,154.74,154.84,154.48,154.55,3428.0,154.74,154.84,154.48,154.55,3428.0
2022-03-21 13:45:00,154.57,154.64,154.47,154.58,2500.0,154.57,154.64,154.47,154.58,2500.0
2022-03-21 13:50:00,154.56,154.73,154.55,154.66,3867.0,154.56,154.73,154.55,154.66,3867.0
2022-03-21 13:55:00,154.71,155.0,154.71,155.0,4741.0,154.71,155.0,154.71,155.0,4741.0
2022-03-21 14:00:00,155.01,155.17,154.82,154.86,5503.0,155.01,155.17,154.82,154.86,5503.0
2022-03-21 14:05:00,154.86,154.97,154.72,154.97,5408.0,154.86,154.97,154.72,154.97,5408.0
2022-03-21 14:10:00,154.93,155.31,154.83,154.98,16056.0,154.93,155.31,154.83,154.98,16056.0
2022-03-21 14:15:00,154.99,155.06,154.8,154.96,2891.0,154.99,155.06,154.8,154.96,2891.0
2022-03-21 14:20:00,154.96,155.38,154.95,155.16,7507.0,154.96,155.38,154.95,155.16,7507.0
2022-03-21 14:25:00,155.17,155.21,155.0,155.17,6690.0,155.17,155.21,155.0,155.17,6690.0
2022-03-21 14:30:00,155.14,155.14,154.96,154.96,6926.0,155.14,155.14,154.96,154.96,6926.0
2022-03-21 14:35:00,154.97,155.02,154.88,154.91,11178.0,154.97,155.02,154.88,154.91,11178.0
2022-03-21 14:40:00,154.9,155.08,154.74,155.08,8463.0,154.9,155.08,154.74,155.08,8463.0
2022-03-21 14:45:00,155.07,155.12,154.68,154.92,8268.0,155.07,155.12,154.68,154.92,8268.0
2022-03-21 14:50:00,154.79,154.9,154.5,154.5,6870.0,154.79,154.9,154.5,154.5,6870.0
2022-03-21 14:55:00,154.48,154.55,154.09,154.09,10586.0,154.48,154.55,154.09,154.09,10586.0
2022-03-21 15:00:00,154.11,154.23,154.0,154.2,12694.0,154.11,154.23,154.0,154.2,12694.0
2022-03-21 15:05:00,154.18,154.26,154.03,154.11,12703.0,154.18,154.26,154.03,154.11,12703.0
2022-03-21 15:10:00,154.07,154.26,153.98,154.26,10424.0,154.07,154.26,153.98,154.26,10424.0
2022-03-21 15:15:00,154.26,154.32,153.93,153.95,10157.0,154.26,154.32,153.93,153.95,10157.0
2022-03-21 15:20:00,153.95,154.22,153.86,154.21,18160.0,153.95,154.22,153.86,154.21,18160.0
2022-03-21 15:25:00,154.17,154.27,154.01,154.05,13255.0,154.17,154.27,154.01,154.05,13255.0
2022-03-21 15:30:00,154.12,154.42,154.03,154.16,17926.0,154.12,154.42,154.03,154.16,17926.0
2022-03-21 15:35:00,154.16,154.36,154.16,154.22,6890.0,154.16,154.36,154.16,154.22,6890.0
2022-03-21 15:40:00,154.22,154.43,154.22,154.42,10875.0,154.22,154.43,154.22,154.42,10875.0
2022-03-21 15:45:00,154.47,154.5,154.1,154.17,19123.0,154.47,154.5,154.1,154.17,19123.0
2022-03-21 15:50:00,154.2,154.9,154.15,154.61,43321.0,154.2,154.9,154.15,154.61,43321.0
2022-03-21 15:55:00,154.72,155.13,154.66,154.96,101843.0,154.72,155.13,154.66,154.96,101843.0
2022-03-22 09:30:00,155.35,156.27,155.35,155.66,26225.0,155.35,156.27,155.35,155.66,26225.0
2022-03-22 09:35:00,155.9,156.55,155.44,156.21,7523.0,155.9,156.55,155.44,156.21,7523.0
2022-03-22 09:40:00,156.16,157.25,156.15,157.17,9077.0,156.16,157.25,156.15,157.17,9077.0
2022-03-22 09:45:00,157.09,157.23,156.83,157.05,6598.0,157.09,157.23,156.83,157.05,6598.0
2022-03-22 09:50:00,157.03,157.24,156.71,157.21,5701.0,157.03,157.24,156.71,157.21,5701.0
2022-03-22 09:55:00,157.18,157.18,156.63,156.63,4245.0,157.18,157.18,156.63,156.63,4245.0
2022-03-22 10:00:00,156.76,156.88,156.46,156.69,6135.0,156.76,156.88,156.46,156.69,6135.0
2022-03-22 10:05:00,156.76,157.34,156.64,157.08,6667.0,156.76,157.34,156.64,157.08,6667.0
2022-03-22 10:10:00,157.02,157.33,156.9,156.9,4000.0,157.02,157.33,156.9,156.9,4000.0
2022-03-22 10:15:00,156.92,156.92,156.02,156.41,7968.0,156.92,156.92,156.02,156.41,7968.0
2022-03-22 10:20:00,156.44,156.61,156.38,156.44,2230.0,156.44,156.61,156.38,156.44,2230.0
2022-03-22 10:25:00,156.39,156.55,156.01,156.1,6341.0,156.39,156.55,156.01,156.1,6341.0
2022-03-22 10:30:00,156.18,156.32,156.14,156.25,2527.0,156.18,156.32,156.14,156.25,2527.0
2022-03-22 10:35:00,156.28,156.56,156.28,156.55,6207.0,156.28,156.56,156.28,156.55,6207.0
2022-03-22 10:40:00,156.56,156.72,156.49,156.55,5623.0,156.56,156.72,156.49,156.55,5623.0
2022-03-22 10:45:00,156.53,156.55,156.32,156.41,8136.0,156.53,156.55,156.32,156.41,8136.0
2022-03-22 10:50:00,156.42,156.77,156.41,156.46,4625.0,156.42,156.77,156.41,156.46,4625.0
2022-03-22 10:55:00,156.4,156.41,156.13,156.25,4508.0,156.4,156.41,156.13,156.25,4508.0
2022-03-22 11:00:00,156.24,156.49,155.84,156.33,15825.0,156.24,156.49,155.84,156.33,15825.0
2022-03-22 11:05:00,156.31,156.45,156.12,156.33,9492.0,156.31,156.45,156.12,156.33,9492.0
2022-03-22 11:10:00,156.29,156.33,155.71,155.71,14138.0,156.29,156.33,155.71,155.71,14138.0
2022-03-22 11:15:00,155.69,156.07,155.57,156.06,7383.0,155.69,156.07,155.57,156.06,7383.0
2022-03-22 11:20:00,155.99,155.99,155.65,155.65,3802.0,155.99,155.99,155.65,155.65,3802.0
2022-03-22 11:25:00,155.78,155.8,155.64,155.7,2850.0,155.78,155.8,155.64,155.7,2850.0
2022-03-22 11:30:00,155.65,155.7,155.39,155.43,3629.0,155.65,155.7,155.39,155.43,3629.0
2022-03-22 11:35:00,155.44,155.57,155.28,155.57,74431.0,155.44,155.57,155.28,155.57,74431.0
2022-03-22 11:40:00,155.62,155.67,155.35,155.4,2000.0,155.62,155.67,155.35,155.4,2000.0
2022-03-22 11:45:00,155.35,155.48,155.05,155.21,7787.0,155.35,155.48,155.05,155.21,7787.0
2022-03-22 11:50:00,155.23,155.28,155.01,155.17,5731.0,155.23,155.28,155.01,155.17,5731.0
2022-03-22 11:55:00,155.21,155.41,155.2,155.41,1800.0,155.21,155.41,155.2,155.41,1800.0
2022-03-22 12:00:00,155.44,155.46,155.33,155.38,2237.0,155.44,155.46,155.33,155.38,2237.0
2022-03-22 12:05:00,155.38,155.94,155.38,155.83,2446.0,155.38,155.94,155.38,155.83,2446.0
2022-03-22 12:10:00,155.8,155.9,155.7,155.8,5738.0,155.8,155.9,155.7,155.8,5738.0
2022-03-22 12:15:00,155.8,155.83,155.63,155.67,2600.0,155.8,155.83,155.63,155.67,2600.0
2022-03-22 12:20:00,155.6,155.6,155.3,155.46,1941.0,155.6,155.6,155.3,155.46,1941.0
2022-03-22 12:25:00,155.44,155.45,155.36,155.4,1785.0,155.44,155.45,155.36,155.4,1785.0
2022-03-22 12:30:00,155.34,155.81,155.32,155.81,3290.0,155.34,155.81,155.32,155.81,3290.0
2022-03-22 12:35:00,155.78,155.89,155.78,155.88,1150.0,155.78,155.89,155.78,155.88,1150.0
2022-03-22 12:40:00,155.85,155.85,155.73,155.77,2258.0,155.85,155.85,155.73,155.77,2258.0
2022-03-22 12:45:00,155.76,155.84,155.75,155.84,1751.0,155.76,155.84,155.75,155.84,1751.0
2022-03-22 12:50:00,155.84,156.03,155.84,156.03,11781.0,155.84,156.03,155.84,156.03,11781.0
2022-03-22 12:55:00,156.0,156.18,155.99,156.18,11986.0,156.0,156.18,155.99,156.18,11986.0
2022-03-22 13:00:00,156.16,156.29,156.16,156.27,2337.0,156.16,156.29,156.16,156.27,2337.0
2022-03-22 13:05:00,156.31,156.42,156.26,156.28,3398.0,156.31,156.42,156.26,156.28,3398.0
2022-03-22 13:10:00,156.26,156.27,156.2,156.2,909.0,156.26,156.27,156.2,156.2,909.0
2022-03-22 13:15:00,156.22,156.22,156.0,156.03,1200.0,156.22,156.22,156.0,156.03,1200.0
2022-03-22 13:20:00,156.0,156.0,155.86,155.93,4288.0,156.0,156.0,155.86,155.93,4288.0
2022-03-22 13:25:00,155.92,156.05,155.86,156.05,2349.0,155.92,156.05,155.86,156.05,2349.0
2022-03-22 13:30:00,156.09,156.15,155.98,155.98,2500.0,156.09,156.15,155.98,155.98,2500.0
2022-03-22 13:35:00,155.96,156.0,155.69,155.76,5754.0,155.96,156.0,155.69,155.76,5754.0
2022-03-22 13:40:00,155.69,155.93,155.67,155.91,4023.0,155.69,155.93,155.67,155.91,4023.0
2022-03-22 13:45:00,155.91,156.11,155.9,156.11,10325.0,155.91,156.11,155.9,156.11,10325.0
2022-03-22 13:50:00,156.1,156.22,155.89,156.0,4375.0,156.1,156.22,155.89,156.0,4375.0
2022-03-22 13:55:00,156.12,156.24,156.04,156.18,2912.0,156.12,156.24,156.04,156.18,2912.0
2022-03-22 14:00:00,156.13,156.17,155.99,155.99,2933.0,156.13,156.17,155.99,155.99,2933.0
2022-03-22 14:05:00,156.01,156.15,155.94,156.15,9083.0,156.01,156.15,155.94,156.15,9083.0
2022-03-22 14:10:00,156.21,156.21,156.05,156.05,3038.0,156.21,156.21,156.05,156.05,3038.0
2022-03-22 14:15:00,156.13,156.13,155.87,155.87,4361.0,156.13,156.13,155.87,155.87,4361.0
2022-03-22 14:20:00,155.92,156.11,155.91,156.07,2187.0,155.92,156.11,155.91,156.07,2187.0
2022-03-22 14:25:00,156.0,156.14,155.94,156.13,2588.0,156.0,156.14,155.94,156.13,2588.0
2022-03-22 14:30:00,156.06,156.3,156.06,156.24,2619.0,156.06,156.3,156.06,156.24,2619.0
2022-03-22 14:35:00,156.24,156.34,156.0,156.07,15423.0,156.24,156.34,156.0,156.07,15423.0
2022-03-22 14:40:00,156.08,156.37,156.06,156.36,10417.0,156.08,156.37,156.06,156.36,10417.0
2022-03-22 14:45:00,156.36,156.36,156.2,156.23,3384.0,156.36,156.36,156.2,156.23,3384.0
2022-03-22 14:50:00,156.22,156.39,156.22,156.29,2000.0,156.22,156.39,156.22,156.29,2000.0
2022-03-22 14:55:00,156.3,156.36,156.1,156.1,3783.0,156.3,156.36,156.1,156.1,3783.0
2022-03-22 15:00:00,156.06,156.16,155.83,155.91,4108.0,156.06,156.16,155.83,155.91,4108.0
2022-03-22 15:05:00,155.82,156.05,155.82,156.02,5026.0,155.82,156.05,155.82,156.02,5026.0
2022-03-22 15:10:00,156.04,156.15,155.99,156.13,8711.0,156.04,156.15,155.99,156.13,8711.0
2022-03-22 15:15:00,156.17,156.35,156.16,156.26,5304.0,156.17,156.35,156.16,156.26,5304.0
2022-03-22 15:20:00,156.27,156.3,156.19,156.25,3642.0,156.27,156.3,156.19,156.25,3642.0
2022-03-22 15:25:00,156.3,156.3,156.02,156.06,6245.0,156.3,156.3,156.02,156.06,6245.0
2022-03-22 15:30:00,156.1,156.75,156.1,156.72,9411.0,156.1,156.75,156.1,156.72,9411.0
2022-03-22 15:35:00,156.72,156.89,156.71,156.75,8954.0,156.72,156.89,156.71,156.75,8954.0
2022-03-22 15:40:00,156.71,156.94,156.63,156.85,19795.0,156.71,156.94,156.63,156.85,19795.0
2022-03-22 15:45:00,156.81,157.05,156.81,156.95,26979.0,156.81,157.05,156.81,156.95,26979.0
2022-03-22 15:50:00,157.03,157.47,156.68,156.8,45035.0,157.03,157.47,156.68,156.8,45035.0
2022-03-22 15:55:00,156.8,156.85,156.5,156.54,94388.0,156.8,156.85,156.5,156.54,94388.0
2022-03-23 09:30:00,156.5,157.0,155.78,155.81,24327.0,156.5,157.0,155.78,155.81,24327.0
2022-03-23 09:35:00,156.06,156.35,156.01,156.35,2200.0,156.06,156.35,156.01,156.35,2200.0
2022-03-23 09:40:00,156.53,156.53,154.51,154.6,8388.0,156.53,156.53,154.51,154.6,8388.0
2022-03-23 09:45:00,154.63,154.89,154.46,154.8,6355.0,154.63,154.89,154.46,154.8,6355.0
2022-03-23 09:50:00,154.81,155.0,154.58,154.8,10116.0,154.81,155.0,154.58,154.8,10116.0
2022-03-23 09:55:00,154.71,155.06,154.68,154.99,4434.0,154.71,155.06,154.68,154.99,4434.0
2022-03-23 10:00:00,154.99,155.26,154.82,154.94,8004.0,154.99,155.26,154.82,154.94,8004.0
2022-03-23 10:05:00,154.88,155.18,154.84,154.95,4969.0,154.88,155.18,154.84,154.95,4969.0
2022-03-23 10:10:00,154.96,154.98,154.65,154.9,9469.0,154.96,154.98,154.65,154.9,9469.0
2022-03-23 10:15:00,154.96,155.23,154.84,154.87,5032.0,154.96,155.23,154.84,154.87,5032.0
2022-03-23 10:20:00,154.9,155.07,154.59,155.06,17867.0,154.9,155.07,154.59,155.06,17867.0
2022-03-23 10:25:00,155.07,155.09,154.79,155.0,9044.0,155.07,155.09,154.79,155.0,9044.0
2022-03-23 10:30:00,155.05,155.43,155.04,155.23,4116.0,155.05,155.43,155.04,155.23,4116.0
2022-03-23 10:35:00,155.22,155.26,154.86,154.86,10278.0,155.22,155.26,154.86,154.86,10278.0
2022-03-23 10:40:00,154.82,154.94,154.51,154.52,5501.0,154.82,154.94,154.51,154.52,5501.0
2022-03-23 10:45:00,154.5,154.63,154.45,154.46,3324.0,154.5,154.63,154.45,154.46,3324.0
2022-03-23 10:50:00,154.5,154.6,154.16,154.4,15124.0,154.5,154.6,154.16,154.4,15124.0
2022-03-23 10:55:00,154.42,154.51,154.3,154.3,14520.0,154.42,154.51,154.3,154.3,14520.0
2022-03-23 11:00:00,154.31,154.62,154.25,154.55,8629.0,154.31,154.62,154.25,154.55,8629.0
2022-03-23 11:05:00,154.61,154.7,154.47,154.54,5562.0,154.61,154.7,154.47,154.54,5562.0
2022-03-23 11:10:00,154.53,154.84,154.52,154.77,4268.0,154.53,154.84,154.52,154.77,4268.0
2022-03-23 11:15:00,154.76,154.82,154.5,154.56,6256.0,154.76,154.82,154.5,154.56,6256.0
2022-03-23 11:20:00,154.54,154.58,154.45,154.56,4050.0,154.54,154.58,154.45,154.56,4050.0
2022-03-23 11:25:00,154.59,154.69,154.49,154.59,17394.0,154.59,154.69,154.49,154.59,17394.0
2022-03-23 11:30:00,154.45,154.45,154.27,154.37,2156.0,154.45,154.45,154.27,154.37,2156.0
2022-03-23 11:35:00,154.34,154.48,154.27,154.44,4300.0,154.34,154.48,154.27,154.44,4300.0
2022-03-23 11:40:00,154.46,154.61,154.37,154.41,5303.0,154.46,154.61,154.37,154.41,5303.0
2022-03-23 11:45:00,154.45,154.5,154.37,154.37,2800.0,154.45,154.5,154.37,154.37,2800.0
2022-03-23 11:50:00,154.42,154.66,154.42,154.62,3281.0,154.42,154.66,154.42,154.62,3281.0
2022-03-23 11:55:00,154.59,154.59,154.29,154.3,17778.0,154.59,154.59,154.29,154.3,17778.0
2022-03-23 12:00:00,154.26,154.3,154.1,154.17,9908.0,154.26,154.3,154.1,154.17,9908.0
2022-03-23 12:05:00,154.27,154.27,153.64,153.67,4885.0,154.27,154.27,153.64,153.67,4885.0
2022-03-23 12:10:00,153.65,153.68,152.85,152.97,17242.0,153.65,153.68,152.85,152.97,17242.0
2022-03-23 12:15:00,152.95,153.35,152.93,153.35,6246.0,152.95,153.35,152.93,153.35,6246.0
2022-03-23 12:20:00,153.47,153.6,153.32,153.52,4702.0,153.47,153.6,153.32,153.52,4702.0
2022-03-23 12:25:00,153.5,153.58,153.39,153.45,3814.0,153.5,153.58,153.39,153.45,3814.0
2022-03-23 12:30:00,153.44,153.48,153.34,153.42,3600.0,153.44,153.48,153.34,153.42,3600.0
2022-03-23 12:35:00,153.45,153.45,153.28,153.29,4339.0,153.45,153.45,153.28,153.29,4339.0
2022-03-23 12:40:00,153.31,153.51,153.31,153.39,5092.0,153.31,153.51,153.31,153.39,5092.0
2022-03-23 12:45:00,153.45,153.53,153.22,153.22,5087.0,153.45,153.53,153.22,153.22,5087.0
2022-03-23 12:50:00,153.18,153.21,152.94,152.99,2450.0,153.18,153.21,152.94,152.99,2450.0
2022-03-23 12:55:00,153.01,153.37,153.01,153.3,5650.0,153.01,153.37,153.01,153.3,5650.0
2022-03-23 13:00:00,153.31,153.34,153.15,153.19,3021.0,153.31,153.34,153.15,153.19,3021.0
2022-03-23 13:05:00,153.14,153.21,153.05,153.17,3214.0,153.14,153.21,153.05,153.17,3214.0
2022-03-23 13:10:00,153.21,153.5,153.13,153.48,4105.0,153.21,153.5,153.13,153.48,4105.0
2022-03-23 13:15:00,153.45,153.6,153.45,153.47,6630.0,153.45,153.6,153.45,153.47,6630.0
2022-03-23 13:20:00,153.5,153.56,153.43,153.48,4906.0,153.5,153.56,153.43,153.48,4906.0
2022-03-23 13:25:00,153.4,153.46,153.08,153.11,8694.0,153.4,153.46,153.08,153.11,8694.0
2022-03-23 13:30:00,153.06,153.24,153.06,153.18,5537.0,153.06,153.24,153.06,153.18,5537.0
2022-03-23 13:35:00,153.18,153.49,153.18,153.47,2086.0,153.18,153.49,153.18,153.47,2086.0
2022-03-23 13:40:00,153.5,153.61,153.44,153.59,2955.0,153.5,153.61,153.44,153.59,2955.0
2022-03-23 13:45:00,153.62,154.09,153.52,153.87,21851.0,153.62,154.09,153.52,153.87,21851.0
2022-03-23 13:50:00,153.9,154.32,153.84,154.21,3495.0,153.9,154.32,153.84,154.21,3495.0
2022-03-23 13:55:00,154.29,154.31,154.12,154.13,2425.0,154.29,154.31,154.12,154.13,2425.0
2022-03-23 14:00:00,154.17,154.2,154.08,154.19,2100.0,154.17,154.2,154.08,154.19,2100.0
2022-03-23 14:05:00,154.11,154.23,154.11,154.21,4523.0,154.11,154.23,154.11,154.21,4523.0
2022-03-23 14:10:00,154.18,154.35,154.17,154.26,1761.0,154.18,154.35,154.17,154.26,1761.0
2022-03-23 14:15:00,154.24,154.46,154.24,154.29,8911.0,154.24,154.46,154.24,154.29,8911.0
2022-03-23 14:20:00,154.35,154.35,154.22,154.28,2450.0,154.35,154.35,154.22,154.28,2450.0
2022-03-23 14:25:00,154.21,154.32,154.21,154.29,1000.0,154.21,154.32,154.21,154.29,1000.0
2022-03-23 14:30:00,154.32,154.35,154.19,154.34,1850.0,154.32,154.35,154.19,154.34,1850.0
2022-03-23 14:35:00,154.32,154.39,154.24,154.38,3306.0,154.32,154.39,154.24,154.38,3306.0
2022-03-23 14:40:00,154.42,154.45,154.31,154.31,1850.0,154.42,154.45,154.31,154.31,1850.0
2022-03-23 14:45:00,154.39,154.43,154.33,154.33,998.0,154.39,154.43,154.33,154.33,998.0
2022-03-23 14:50:00,154.39,154.39,154.28,154.35,1311.0,154.39,154.39,154.28,154.35,1311.0
2022-03-23 14:55:00,154.39,154.44,154.21,154.21,4195.0,154.39,154.44,154.21,154.21,4195.0
2022-03-23 15:00:00,154.17,154.41,154.17,154.31,1811.0,154.17,154.41,154.17,154.31,1811.0
2022-03-23 15:05:00,154.36,154.36,154.23,154.31,3209.0,154.36,154.36,154.23,154.31,3209.0
2022-03-23 15:10:00,154.3,154.48,154.26,154.44,4190.0,154.3,154.48,154.26,154.44,4190.0
2022-03-23 15:15:00,154.46,154.7,154.39,154.5,7456.0,154.46,154.7,154.39,154.5,7456.0
2022-03-23 15:20:00,154.46,155.02,154.46,155.02,5940.0,154.46,155.02,154.46,155.02,5940.0
2022-03-23 15:25:00,155.15,155.15,154.92,154.99,8080.0,155.15,155.15,154.92,154.99,8080.0
2022-03-23 15:30:00,154.95,155.24,154.94,155.08,10210.0,154.95,155.24,154.94,155.08,10210.0
2022-03-23 15:35:00,155.04,155.35,155.04,155.09,11955.0,155.04,155.35,155.04,155.09,11955.0
2022-03-23 15:40:00,155.03,155.3,154.92,155.24,14161.0,155.03,155.3,154.92,155.24,14161.0
2022-03-23 15:45:00,155.3,155.36,155.13,155.15,16486.0,155.3,155.36,155.13,155.15,16486.0
2022-03-23 15:50:00,155.1,155.12,154.82,154.97,20045.0,155.1,155.12,154.82,154.97,20045.0
2022-03-23 15:55:00,154.97,155.34,154.97,155.3,52356.0,154.97,155.34,154.97,155.3,52356.0
2022-03-24 09:30:00,154.89,155.77,154.66,155.12,22170.0,154.89,155.77,154.66,155.12,22170.0
2022-03-24 09:35:00,154.89,154.89,154.26,154.49,3324.0,154.89,154.89,154.26,154.49,3324.0
2022-03-24 09:40:00,154.45,154.63,154.14,154.14,2005.0,154.45,154.63,154.14,154.14,2005.0
2022-03-24 09:45:00,154.24,154.48,154.05,154.39,7064.0,154.24,154.48,154.05,154.39,7064.0
2022-03-24 09:50:00,154.31,155.05,154.31,155.05,2252.0,154.31,155.05,154.31,155.05,2252.0
2022-03-24 09:55:00,155.09,155.24,154.88,154.88,6593.0,155.09,155.24,154.88,154.88,6593.0
2022-03-24 10:00:00,154.81,155.09,154.79,154.89,4649.0,154.81,155.09,154.79,154.89,4649.0
2022-03-24 10:05:00,154.98,155.18,154.9,155.1,3657.0,154.98,155.18,154.9,155.1,3657.0
2022-03-24 10:10:00,154.96,155.16,154.86,155.0,6038.0,154.96,155.16,154.86,155.0,6038.0
2022-03-24 10:15:00,155.0,155.06,154.44,154.5,4900.0,155.0,155.06,154.44,154.5,4900.0
2022-03-24 10:20:00,154.62,155.1,154.61,154.97,8340.0,154.62,155.1,154.61,154.97,8340.0
2022-03-24 10:25:00,154.97,155.09,154.75,155.08,3281.0,154.97,155.09,154.75,155.08,3281.0
2022-03-24 10:30:00,155.0,155.11,154.82,155.0,7741.0,155.0,155.11,154.82,155.0,7741.0
2022-03-24 10:35:00,154.94,155.08,154.91,155.01,4864.0,154.94,155.08,154.91,155.01,4864.0
2022-03-24 10:40:00,155.01,155.13,154.95,155.07,15677.0,155.01,155.13,154.95,155.07,15677.0
2022-03-24 10:45:00,155.06,155.85,155.05,155.62,9694.0,155.06,155.85,155.05,155.62,9694.0
2022-03-24 10:50:00,155.49,155.52,155.32,155.46,4012.0,155.49,155.52,155.32,155.46,4012.0
2022-03-24 10:55:00,155.51,155.54,155.17,155.25,11281.0,155.51,155.54,155.17,155.25,11281.0
2022-03-24 11:00:00,155.25,155.58,154.87,154.97,5925.0,155.25,155.58,154.87,154.97,5925.0
2022-03-24 11:05:00,155.01,155.28,155.01,155.2,3096.0,155.01,155.28,155.01,155.2,3096.0
2022-03-24 11:10:00,155.22,155.36,155.16,155.27,3088.0,155.22,155.36,155.16,155.27,3088.0
2022-03-24 11:15:00,155.44,155.47,155.36,155.41,1734.0,155.44,155.47,155.36,155.41,1734.0
2022-03-24 11:20:00,155.42,155.43,154.96,155.09,3790.0,155.42,155.43,154.96,155.09,3790.0
2022-03-24 11:25:00,155.09,155.29,155.01,155.25,21137.0,155.09,155.29,155.01,155.25,21137.0
2022-03-24 11:30:00,155.28,155.38,155.07,155.08,5242.0,155.28,155.38,155.07,155.08,5242.0
2022-03-24 11:35:00,155.08,155.18,155.05,155.09,7850.0,155.08,155.18,155.05,155.09,7850.0
2022-03-24 11:40:00,155.09,155.5,155.07,155.38,11959.0,155.09,155.5,155.07,155.38,11959.0
2022-03-24 11:45:00,155.42,155.42,155.15,155.25,19685.0,155.42,155.42,155.15,155.25,19685.0
2022-03-24 11:50:00,155.15,155.38,155.15,155.37,2503.0,155.15,155.38,155.15,155.37,2503.0
2022-03-24 11:55:00,155.45,155.74,155.45,155.46,4052.0,155.45,155.74,155.45,155.46,4052.0
2022-03-24 12:00:00,155.51,155.66,155.43,155.46,2905.0,155.51,155.66,155.43,155.46,2905.0
2022-03-24 12:05:00,155.48,155.59,155.35,155.43,1543.0,155.48,155.59,155.35,155.43,1543.0
2022-03-24 12:10:00,155.46,155.46,155.2,155.22,1840.0,155.46,155.46,155.2,155.22,1840.0
2022-03-24 12:15:00,155.21,155.21,154.87,154.88,4170.0,155.21,155.21,154.87,154.88,4170.0
2022-03-24 12:20:00,154.87,154.87,154.68,154.72,4609.0,154.87,154.87,154.68,154.72,4609.0
2022-03-24 12:25:00,154.64,154.83,154.64,154.76,4347.0,154.64,154.83,154.64,154.76,4347.0
2022-03-24 12:30:00,154.8,155.03,154.79,154.93,2289.0,154.8,155.03,154.79,154.93,2289.0
2022-03-24 12:35:00,154.94,155.28,154.94,155.28,630.0,154.94,155.28,154.94,155.28,630.0
2022-03-24 12:40:00,155.28,155.31,155.17,155.19,2000.0,155.28,155.31,155.17,155.19,2000.0
2022-03-24 12:45:00,155.19,155.23,155.11,155.2,1750.0,155.19,155.23,155.11,155.2,1750.0
2022-03-24 12:50:00,155.24,155.35,155.2,155.21,2708.0,155.24,155.35,155.2,155.21,2708.0
2022-03-24 12:55:00,155.23,155.32,155.08,155.18,3701.0,155.23,155.32,155.08,155.18,3701.0
2022-03-24 13:00:00,155.18,155.33,155.18,155.2,1876.0,155.18,155.33,155.18,155.2,1876.0
2022-03-24 13:05:00,155.16,155.26,155.06,155.25,4382.0,155.16,155.26,155.06,155.25,4382.0
2022-03-24 13:10:00,155.27,155.44,155.26,155.36,1517.0,155.27,155.44,155.26,155.36,1517.0
2022-03-24 13:15:00,155.37,155.37,155.21,155.29,2571.0,155.37,155.37,155.21,155.29,2571.0
2022-03-24 13:20:00,155.29,155.41,155.23,155.41,2028.0,155.29,155.41,155.23,155.41,2028.0
2022-03-24 13:25:00,155.4,155.62,155.4,155.59,3432.0,155.4,155.62,155.4,155.59,3432.0
2022-03-24 13:30:00,155.55,155.6,155.49,155.49,1048.0,155.55,155.6,155.49,155.49,1048.0
2022-03-24 13:35:00,155.41,155.66,155.38,155.59,1913.0,155.41,155.66,155.38,155.59,1913.0
2022-03-24 13:40:00,155.57,155.62,155.52,155.55,1762.0,155.57,155.62,155.52,155.55,1762.0
2022-03-24 13:45:00,155.6,155.79,155.59,155.75,2323.0,155.6,155.79,155.59,155.75,2323.0
2022-03-24 13:50:00,155.74,155.86,155.73,155.8,1665.0,155.74,155.86,155.73,155.8,1665.0
2022-03-24 13:55:00,155.78,155.83,155.61,155.61,2100.0,155.78,155.83,155.61,155.61,2100.0
2022-03-24 14:00:00,155.66,155.69,155.61,155.64,1721.0,155.66,155.69,155.61,155.64,1721.0
2022-03-24 14:05:00,155.62,155.64,155.58,155.62,1240.0,155.62,155.64,155.58,155.62,1240.0
2022-03-24 14:10:00,155.58,155.59,155.5,155.59,3401.0,155.58,155.59,155.5,155.59,3401.0
2022-03-24 14:15:00,155.62,155.62,155.49,155.53,1511.0,155.62,155.62,155.49,155.53,1511.0
2022-03-24 14:20:00,155.47,155.52,155.4,155.52,4350.0,155.47,155.52,155.4,155.52,4350.0
2022-03-24 14:25:00,155.51,155.59,155.49,155.57,1300.0,155.51,155.59,155.49,155.57,1300.0
2022-03-24 14:30:00,155.52,155.59,155.46,155.53,1750.0,155.52,155.59,155.46,155.53,1750.0
2022-03-24 14:35:00,155.47,155.72,155.47,155.72,5300.0,155.47,155.72,155.47,155.72,5300.0
2022-03-24 14:40:00,155.75,155.93,155.71,155.9,8639.0,155.75,155.93,155.71,155.9,8639.0
2022-03-24 14:45:00,155.84,155.84,155.7,155.72,2400.0,155.84,155.84,155.7,155.72,2400.0
2022-03-24 14:50:00,155.71,155.88,155.71,155.75,2200.0,155.71,155.88,155.71,155.75,2200.0
2022-03-24 14:55:00,155.75,155.84,155.74,155.74,2973.0,155.75,155.84,155.74,155.74,2973.0
2022-03-24 15:00:00,155.77,155.83,155.7,155.78,3400.0,155.77,155.83,155.7,155.78,3400.0
2022-03-24 15:05:00,155.77,156.16,155.77,156.16,3044.0,155.77,156.16,155.77,156.16,3044.0
2022-03-24 15:10:00,156.08,156.19,156.04,156.11,3208.0,156.08,156.19,156.04,156.11,3208.0
2022-03-24 15:15:00,156.15,156.22,156.06,156.22,4165.0,156.15,156.22,156.06,156.22,4165.0
2022-03-24 15:20:00,156.25,156.53,156.25,156.49,8909.0,156.25,156.53,156.25,156.49,8909.0
2022-03-24 15:25:00,156.53,156.56,156.36,156.48,11303.0,156.53,156.56,156.36,156.48,11303.0
2022-03-24 15:30:00,156.5,156.63,156.5,156.61,14310.0,156.5,156.63,156.5,156.61,14310.0
2022-03-24 15:35:00,156.62,156.62,156.44,156.55,16664.0,156.62,156.62,156.44,156.55,16664.0
2022-03-24 15:40:00,156.52,156.88,156.52,156.75,19934.0,156.52,156.88,156.52,156.75,19934.0
2022-03-24 15:45:00,156.79,156.92,156.78,156.89,17632.0,156.79,156.92,156.78,156.89,17632.0
2022-03-24 15:50:00,156.89,157.07,156.79,156.95,36530.0,156.89,157.07,156.79,156.95,36530.0
2022-03-24 15:55:00,156.93,157.05,156.76,156.85,77010.0,156.93,157.05,156.76,156.85,77010.0
2022-03-25 09:30:00,156.96,158.0,156.2,156.4,27376.0,156.96,158.0,156.2,156.4,27376.0
2022-03-25 09:35:00,156.39,156.42,156.13,156.13,2103.0,156.39,156.42,156.13,156.13,2103.0
2022-03-25 09:40:00,156.08,156.54,156.07,156.54,11173.0,156.08,156.54,156.07,156.54,11173.0
2022-03-25 09:45:00,156.43,156.56,156.18,156.56,3731.0,156.43,156.56,156.18,156.56,3731.0
2022-03-25 09:50:00,156.54,156.6,156.45,156.47,3737.0,156.54,156.6,156.45,156.47,3737.0
2022-03-25 09:55:00,156.54,156.54,156.09,156.37,5554.0,156.54,156.54,156.09,156.37,5554.0
2022-03-25 10:00:00,156.29,156.67,156.16,156.67,3741.0,156.29,156.67,156.16,156.67,3741.0
2022-03-25 10:05:00,156.74,156.92,156.64,156.87,9347.0,156.74,156.92,156.64,156.87,9347.0
2022-03-25 10:10:00,156.92,157.3,156.89,157.16,7045.0,156.92,157.3,156.89,157.16,7045.0
2022-03-25 10:15:00,157.22,157.6,157.22,157.53,7854.0,157.22,157.6,157.22,157.53,7854.0
2022-03-25 10:20:00,157.4,157.96,157.39,157.71,9709.0,157.4,157.96,157.39,157.71,9709.0
2022-03-25 10:25:00,157.66,157.78,157.43,157.7,24598.0,157.66,157.78,157.43,157.7,24598.0
2022-03-25 10:30:00,157.73,157.74,157.41,157.44,5320.0,157.73,157.74,157.41,157.44,5320.0
2022-03-25 10:35:00,157.52,157.69,157.38,157.5,5197.0,157.52,157.69,157.38,157.5,5197.0
2022-03-25 10:40:00,157.48,157.57,157.35,157.44,4218.0,157.48,157.57,157.35,157.44,4218.0
2022-03-25 10:45:00,157.4,157.5,157.27,157.34,4465.0,157.4,157.5,157.27,157.34,4465.0
2022-03-25 10:50:00,157.39,157.43,157.2,157.21,3083.0,157.39,157.43,157.2,157.21,3083.0
2022-03-25 10:55:00,157.2,157.23,156.92,156.92,4343.0,157.2,157.23,156.92,156.92,4343.0
2022-03-25 11:00:00,156.93,156.93,156.62,156.86,14711.0,156.93,156.93,156.62,156.86,14711.0
2022-03-25 11:05:00,156.86,157.13,156.68,156.69,3634.0,156.86,157.13,156.68,156.69,3634.0
2022-03-25 11:10:00,156.72,156.72,156.34,156.41,5124.0,156.72,156.72,156.34,156.41,5124.0
2022-03-25 11:15:00,156.43,156.55,156.37,156.38,2679.0,156.43,156.55,156.37,156.38,2679.0
2022-03-25 11:20:00,156.46,156.59,156.34,156.34,3077.0,156.46,156.59,156.34,156.34,3077.0
2022-03-25 11:25:00,156.28,156.42,156.0,156.3,9609.0,156.28,156.42,156.0,156.3,9609.0
2022-03-25 11:30:00,156.26,156.44,156.22,156.42,3938.0,156.26,156.44,156.22,156.42,3938.0
2022-03-25 11:35:00,156.43,156.46,156.31,156.32,2020.0,156.43,156.46,156.31,156.32,2020.0
2022-03-25 11:40:00,156.44,156.44,156.08,156.09,1639.0,156.44,156.44,156.08,156.09,1639.0
2022-03-25 11:45:00,156.11,156.18,155.97,155.99,1888.0,156.11,156.18,155.97,155.99,1888.0
2022-03-25 11:50:00,156.1,156.24,156.09,156.21,3376.0,156.1,156.24,156.09,156.21,3376.0
2022-03-25 11:55:00,156.08,156.13,155.94,156.06,1353.0,156.08,156.13,155.94,156.06,1353.0
2022-03-25 12:00:00,156.13,156.22,155.97,156.15,5043.0,156.13,156.22,155.97,156.15,5043.0
2022-03-25 12:05:00,156.19,156.47,156.17,156.43,1114.0,156.19,156.47,156.17,156.43,1114.0
2022-03-25 12:10:00,156.4,156.54,156.37,156.51,2003.0,156.4,156.54,156.37,156.51,2003.0
2022-03-25 12:15:00,156.39,156.56,156.32,156.54,2950.0,156.39,156.56,156.32,156.54,2950.0
2022-03-25 12:20:00,156.44,156.67,156.41,156.6,2999.0,156.44,156.67,156.41,156.6,2999.0
2022-03-25 12:25:00,156.75,156.79,156.52,156.72,3653.0,156.75,156.79,156.52,156.72,3653.0
2022-03-25 12:30:00,156.7,156.82,156.65,156.76,3673.0,156.7,156.82,156.65,156.76,3673.0
2022-03-25 12:35:00,156.78,156.81,156.55,156.58,2339.0,156.78,156.81,156.55,156.58,2339.0
2022-03-25 12:40:00,156.68,156.68,156.49,156.64,2642.0,156.68,156.68,156.49,156.64,2642.0
2022-03-25 12:45:00,156.58,156.68,156.58,156.66,2651.0,156.58,156.68,156.58,156.66,2651.0
2022-03-25 12:50:00,156.63,156.63,156.29,156.32,1211.0,156.63,156.63,156.29,156.32,1211.0
2022-03-25 12:55:00,156.24,156.36,156.2,156.36,2239.0,156.24,156.36,156.2,156.36,2239.0
2022-03-25 13:00:00,156.3,156.3,156.2,156.25,1055.0,156.3,156.3,156.2,156.25,1055.0
2022-03-25 13:05:00,156.22,156.55,156.22,156.48,2801.0,156.22,156.55,156.22,156.48,2801.0
2022-03-25 13:10:00,156.46,156.46,156.25,156.33,3255.0,156.46,156.46,156.25,156.33,3255.0
2022-03-25 13:15:00,156.41,156.56,156.41,156.55,911.0,156.41,156.56,156.41,156.55,911.0
2022-03-25 13:20:00,156.6,156.6,156.34,156.34,3026.0,156.6,156.6,156.34,156.34,3026.0
2022-03-25 13:25:00,156.32,156.47,156.3,156.47,2744.0,156.32,156.47,156.3,156.47,2744.0
2022-03-25 13:30:00,156.45,156.58,156.44,156.58,1884.0,156.45,156.58,156.44,156.58,1884.0
2022-03-25 13:35:00,156.55,156.57,156.47,156.52,1204.0,156.55,156.57,156.47,156.52,1204.0
2022-03-25 13:40:00,156.53,156.58,156.39,156.58,2344.0,156.53,156.58,156.39,156.58,2344.0
2022-03-25 13:45:00,156.44,156.62,156.44,156.6,2732.0,156.44,156.62,156.44,156.6,2732.0
2022-03-25 13:50:00,156.59,156.63,156.39,156.6,2484.0,156.59,156.63,156.39,156.6,2484.0
2022-03-25 13:55:00,156.61,156.68,156.59,156.64,1434.0,156.61,156.68,156.59,156.64,1434.0
2022-03-25 14:00:00,156.62,156.84,156.59,156.84,1640.0,156.62,156.84,156.59,156.84,1640.0
2022-03-25 14:05:00,156.84,156.87,156.71,156.87,4084.0,156.84,156.87,156.71,156.87,4084.0
2022-03-25 14:10:00,156.9,156.97,156.8,156.84,2508.0,156.9,156.97,156.8,156.84,2508.0
2022-03-25 14:15:00,156.89,156.95,156.72,156.78,1546.0,156.89,156.95,156.72,156.78,1546.0
2022-03-25 14:20:00,156.75,156.85,156.65,156.66,1559.0,156.75,156.85,156.65,156.66,1559.0
2022-03-25 14:25:00,156.65,156.7,156.57,156.61,1300.0,156.65,156.7,156.57,156.61,1300.0
2022-03-25 14:30:00,156.57,156.68,156.56,156.64,2429.0,156.57,156.68,156.56,156.64,2429.0
2022-03-25 14:35:00,156.56,156.67,156.51,156.58,1609.0,156.56,156.67,156.51,156.58,1609.0
2022-03-25 14:40:00,156.61,156.66,156.57,156.63,1965.0,156.61,156.66,156.57,156.63,1965.0
2022-03-25 14:45:00,156.66,156.75,156.66,156.71,1537.0,156.66,156.75,156.66,156.71,1537.0
2022-03-25 14:50:00,156.66,156.71,156.61,156.64,3232.0,156.66,156.71,156.61,156.64,3232.0
2022-03-25 14:55:00,156.65,156.69,156.45,156.45,3998.0,156.65,156.69,156.45,156.45,3998.0
2022-03-25 15:00:00,156.45,156.45,156.3,156.35,1359.0,156.45,156.45,156.3,156.35,1359.0
2022-03-25 15:05:00,156.35,156.4,156.21,156.26,2116.0,156.35,156.4,156.21,156.26,2116.0
2022-03-25 15:10:00,156.32,156.47,156.32,156.36,2917.0,156.32,156.47,156.32,156.36,2917.0
2022-03-25 15:15:00,156.43,156.43,156.17,156.21,1800.0,156.43,156.43,156.17,156.21,1800.0
2022-03-25 15:20:00,156.15,156.15,155.91,156.0,4362.0,156.15,156.15,155.91,156.0,4362.0
2022-03-25 15:25:00,156.02,156.02,155.84,155.84,3128.0,156.02,156.02,155.84,155.84,3128.0
2022-03-25 15:30:00,155.8,155.92,155.73,155.92,8452.0,155.8,155.92,155.73,155.92,8452.0
2022-03-25 15:35:00,155.92,155.98,155.87,155.94,5553.0,155.92,155.98,155.87,155.94,5553.0
2022-03-25 15:40:00,155.94,156.1,155.75,155.95,14412.0,155.94,156.1,155.75,155.95,14412.0
2022-03-25 15:45:00,155.99,156.44,155.95,156.39,5503.0,155.99,156.44,155.95,156.39,5503.0
2022-03-25 15:50:00,156.39,157.08,156.34,156.69,51846.0,156.39,157.08,156.34,156.69,51846.0
2022-03-25 15:55:00,156.59,156.8,156.23,156.46,124336.0,156.59,156.8,156.23,156.46,124336.0
2022-03-28 09:30:00,156.41,156.69,155.97,156.26,17986.0,156.41,156.69,155.97,156.26,17986.0
2022-03-28 09:35:00,156.14,156.51,156.02,156.41,5478.0,156.14,156.51,156.02,156.41,5478.0
2022-03-28 09:40:00,156.21,156.21,155.66,155.97,5627.0,156.21,156.21,155.66,155.97,5627.0
2022-03-28 09:45:00,156.04,156.39,156.04,156.22,3730.0,156.04,156.39,156.04,156.22,3730.0
2022-03-28 09:50:00,156.35,156.63,156.25,156.56,1794.0,156.35,156.63,156.25,156.56,1794.0
2022-03-28 09:55:00,156.53,156.82,156.46,156.82,2412.0,156.53,156.82,156.46,156.82,2412.0
2022-03-28 10:00:00,156.63,156.7,156.42,156.7,1533.0,156.63,156.7,156.42,156.7,1533.0
2022-03-28 10:05:00,156.53,156.53,156.16,156.25,6950.0,156.53,156.53,156.16,156.25,6950.0
2022-03-28 10:10:00,156.25,156.54,156.23,156.44,4403.0,156.25,156.54,156.23,156.44,4403.0
2022-03-28 10:15:00,156.42,156.55,156.2,156.21,4858.0,156.42,156.55,156.2,156.21,4858.0
2022-03-28 10:20:00,156.18,156.27,156.17,156.19,1100.0,156.18,156.27,156.17,156.19,1100.0
2022-03-28 10:25:00,156.21,156.28,155.79,155.94,5635.0,156.21,156.28,155.79,155.94,5635.0
2022-03-28 10:30:00,156.1,156.1,155.72,155.79,8199.0,156.1,156.1,155.72,155.79,8199.0
2022-03-28 10:35:00,155.81,155.85,155.59,155.59,8372.0,155.81,155.85,155.59,155.59,8372.0
2022-03-28 10:40:00,155.56,155.88,155.56,155.8,4985.0,155.56,155.88,155.56,155.8,4985.0
2022-03-28 10:45:00,155.8,155.9,155.77,155.82,4351.0,155.8,155.9,155.77,155.82,4351.0
2022-03-28 10:50:00,155.8,155.95,155.75,155.81,22228.0,155.8,155.95,155.75,155.81,22228.0
2022-03-28 10:55:00,155.85,156.09,155.72,156.09,20539.0,155.85,156.09,155.72,156.09,20539.0
2022-03-28 11:00:00,156.1,156.36,155.99,156.2,2881.0,156.1,156.36,155.99,156.2,2881.0
2022-03-28 11:05:00,156.15,156.23,156.12,156.12,2945.0,156.15,156.23,156.12,156.12,2945.0
2022-03-28 11:10:00,156.21,156.29,156.18,156.2,2533.0,156.21,156.29,156.18,156.2,2533.0
2022-03-28 11:15:00,156.24,156.29,156.16,156.23,4527.0,156.24,156.29,156.16,156.23,4527.0
2022-03-28 11:20:00,156.29,156.33,156.06,156.09,14826.0,156.29,156.33,156.06,156.09,14826.0
2022-03-28 11:25:00,156.04,156.06,155.85,155.94,2770.0,156.04,156.06,155.85,155.94,2770.0
2022-03-28 11:30:00,156.02,156.04,155.65,155.72,7021.0,156.02,156.04,155.65,155.72,7021.0
2022-03-28 11:35:00,155.65,155.78,155.55,155.75,9521.0,155.65,155.78,155.55,155.75,9521.0
2022-03-28 11:40:00,155.75,156.12,155.74,156.12,5899.0,155.75,156.12,155.74,156.12,5899.0
2022-03-28 11:45:00,156.06,156.17,155.87,155.87,3449.0,156.06,156.17,155.87,155.87,3449.0
2022-03-28 11:50:00,155.9,156.23,155.9,156.14,3782.0,155.9,156.23,155.9,156.14,3782.0
2022-03-28 11:55:00,156.14,156.14,156.04,156.08,1370.0,156.14,156.14,156.04,156.08,1370.0
2022-03-28 12:00:00,156.14,156.33,156.14,156.33,3010.0,156.14,156.33,156.14,156.33,3010.0
2022-03-28 12:05:00,156.28,156.31,156.23,156.31,432.0,156.28,156.31,156.23,156.31,432.0
2022-03-28 12:10:00,156.31,156.35,156.16,156.35,1800.0,156.31,156.35,156.16,156.35,1800.0
2022-03-28 12:15:00,156.39,156.39,156.26,156.26,1200.0,156.39,156.39,156.26,156.26,1200.0
2022-03-28 12:20:00,156.37,156.46,156.37,156.37,1500.0,156.37,156.46,156.37,156.37,1500.0
2022-03-28 12:25:00,156.41,156.54,156.38,156.47,1033.0,156.41,156.54,156.38,156.47,1033.0
2022-03-28 12:30:00,156.51,156.57,156.41,156.41,2200.0,156.51,156.57,156.41,156.41,2200.0
2022-03-28 12:35:00,156.46,156.54,156.41,156.41,2002.0,156.46,156.54,156.41,156.41,2002.0
2022-03-28 12:40:00,156.43,156.51,156.4,156.51,1727.0,156.43,156.51,156.4,156.51,1727.0
2022-03-28 12:45:00,156.52,156.64,156.34,156.64,1895.0,156.52,156.64,156.34,156.64,1895.0
2022-03-28 12:50:00,156.58,156.59,156.56,156.57,1016.0,156.58,156.59,156.56,156.57,1016.0
2022-03-28 12:55:00,156.64,156.66,156.54,156.64,1424.0,156.64,156.66,156.54,156.64,1424.0
2022-03-28 13:00:00,156.7,156.7,156.67,156.67,510.0,156.7,156.7,156.67,156.67,510.0
2022-03-28 13:05:00,156.66,156.66,156.51,156.51,434.0,156.66,156.66,156.51,156.51,434.0
2022-03-28 13:10:00,156.5,156.61,156.42,156.46,1900.0,156.5,156.61,156.42,156.46,1900.0
2022-03-28 13:15:00,156.44,156.53,156.43,156.53,700.0,156.44,156.53,156.43,156.53,700.0
2022-03-28 13:20:00,156.54,156.8,156.52,156.8,3963.0,156.54,156.8,156.52,156.8,3963.0
2022-03-28 13:25:00,156.78,156.78,156.64,156.77,784.0,156.78,156.78,156.64,156.77,784.0
2022-03-28 13:30:00,156.71,156.71,156.68,156.68,230.0,156.71,156.71,156.68,156.68,230.0
2022-03-28 13:35:00,156.71,156.74,156.63,156.64,1623.0,156.71,156.74,156.63,156.64,1623.0
2022-03-28 13:40:00,156.68,156.68,156.43,156.43,1395.0,156.68,156.68,156.43,156.43,1395.0
2022-03-28 13:45:00,156.5,156.59,156.5,156.51,800.0,156.5,156.59,156.5,156.51,800.0
2022-03-28 13:50:00,156.63,156.64,156.55,156.62,2124.0,156.63,156.64,156.55,156.62,2124.0
2022-03-28 13:55:00,156.59,156.59,156.44,156.44,1046.0,156.59,156.59,156.44,156.44,1046.0
2022-03-28 14:00:00,156.46,156.6,156.44,156.59,942.0,156.46,156.6,156.44,156.59,942.0
2022-03-28 14:05:00,156.62,156.75,156.62,156.69,2461.0,156.62,156.75,156.62,156.69,2461.0
2022-03-28 14:10:00,156.63,156.63,156.5,156.6,1551.0,156.63,156.63,156.5,156.6,1551.0
2022-03-28 14:15:00,156.58,156.58,156.47,156.47,633.0,156.58,156.58,156.47,156.47,633.0
2022-03-28 14:20:00,156.47,156.56,156.44,156.47,2803.0,156.47,156.56,156.44,156.47,2803.0
2022-03-28 14:25:00,156.43,156.66,156.43,156.53,1728.0,156.43,156.66,156.43,156.53,1728.0
2022-03-28 14:30:00,156.62,156.71,156.62,156.68,1009.0,156.62,156.71,156.62,156.68,1009.0
2022-03-28 14:35:00,156.61,156.66,156.59,156.63,1910.0,156.61,156.66,156.59,156.63,1910.0
2022-03-28 14:40:00,156.63,157.0,156.63,156.87,2535.0,156.63,157.0,156.63,156.87,2535.0
2022-03-28 14:45:00,156.82,157.02,156.82,156.94,900.0,156.82,157.02,156.82,156.94,900.0
2022-03-28 14:50:00,156.93,157.2,156.87,157.16,5078.0,156.93,157.2,156.87,157.16,5078.0
2022-03-28 14:55:00,157.16,157.38,157.15,157.32,3096.0,157.16,157.38,157.15,157.32,3096.0
2022-03-28 15:00:00,157.33,157.33,157.09,157.14,4283.0,157.33,157.33,157.09,157.14,4283.0
2022-03-28 15:05:00,157.16,157.34,157.12,157.34,2550.0,157.16,157.34,157.12,157.34,2550.0
2022-03-28 15:10:00,157.38,157.61,157.38,157.61,2989.0,157.38,157.61,157.38,157.61,2989.0
2022-03-28 15:15:00,157.6,157.64,157.54,157.54,4289.0,157.6,157.64,157.54,157.54,4289.0
2022-03-28 15:20:00,157.56,157.75,157.56,157.72,2867.0,157.56,157.75,157.56,157.72,2867.0
2022-03-28 15:25:00,157.75,157.8,157.7,157.79,4566.0,157.75,157.8,157.7,157.79,4566.0
2022-03-28 15:30:00,157.77,157.94,157.72,157.88,8923.0,157.77,157.94,157.72,157.88,8923.0
2022-03-28 15:35:00,157.9,158.08,157.79,157.93,9015.0,157.9,158.08,157.79,157.93,9015.0
2022-03-28 15:40:00,157.94,158.13,157.89,158.13,6724.0,157.94,158.13,157.89,158.13,6724.0
2022-03-28 15:45:00,158.13,158.24,158.02,158.24,16633.0,158.13,158.24,158.02,158.24,16633.0
2022-03-28 15:50:00,158.22,158.5,157.74,158.21,64706.0,158.22,158.5,157.74,158.21,64706.0
2022-03-28 15:55:00,158.29,158.85,158.27,158.81,120715.0,158.29,158.85,158.27,158.81,120715.0
2022-03-29 09:30:00,158.52,159.89,158.38,159.06,41445.0,158.52,159.89,158.38,159.06,41445.0
2022-03-29 09:35:00,159.11,159.57,158.71,158.82,12772.0,159.11,159.57,158.71,158.82,12772.0
2022-03-29 09:40:00,158.95,158.99,157.51,157.65,28415.0,158.95,158.99,157.51,157.65,28415.0
2022-03-29 09:45:00,157.63,157.63,156.34,156.81,11820.0,157.63,157.63,156.34,156.81,11820.0
2022-03-29 09:50:00,156.93,157.13,156.66,157.03,9083.0,156.93,157.13,156.66,157.03,9083.0
2022-03-29 09:55:00,157.05,157.16,156.77,156.93,3681.0,157.05,157.16,156.77,156.93,3681.0
2022-03-29 10:00:00,156.9,157.38,156.72,156.72,7633.0,156.9,157.38,156.72,156.72,7633.0
2022-03-29 10:05:00,156.84,156.91,156.67,156.78,7575.0,156.84,156.91,156.67,156.78,7575.0
2022-03-29 10:10:00,156.81,157.09,156.65,156.88,7283.0,156.81,157.09,156.65,156.88,7283.0
2022-03-29 10:15:00,156.75,156.86,156.29,156.38,13367.0,156.75,156.86,156.29,156.38,13367.0
2022-03-29 10:20:00,156.38,156.52,155.99,156.46,11693.0,156.38,156.52,155.99,156.46,11693.0
2022-03-29 10:25:00,156.71,157.2,156.59,156.99,36607.0,156.71,157.2,156.59,156.99,36607.0
2022-03-29 10:30:00,157.05,157.23,156.91,157.22,4963.0,157.05,157.23,156.91,157.22,4963.0
2022-03-29 10:35:00,157.24,157.33,156.91,157.19,9639.0,157.24,157.33,156.91,157.19,9639.0
2022-03-29 10:40:00,157.24,157.53,157.21,157.53,7754.0,157.24,157.53,157.21,157.53,7754.0
2022-03-29 10:45:00,157.67,157.72,157.45,157.7,5920.0,157.67,157.72,157.45,157.7,5920.0
2022-03-29 10:50:00,157.69,157.92,157.68,157.78,4338.0,157.69,157.92,157.68,157.78,4338.0
2022-03-29 10:55:00,157.76,158.31,157.75,158.23,4369.0,157.76,158.31,157.75,158.23,4369.0
2022-03-29 11:00:00,158.22,158.26,157.96,158.08,6631.0,158.22,158.26,157.96,158.08,6631.0
2022-03-29 11:05:00,158.08,158.28,158.0,158.11,2700.0,158.08,158.28,158.0,158.11,2700.0
2022-03-29 11:10:00,158.09,158.11,157.73,157.8,5600.0,158.09,158.11,157.73,157.8,5600.0
2022-03-29 11:15:00,157.79,157.86,157.41,157.54,15443.0,157.79,157.86,157.41,157.54,15443.0
2022-03-29 11:20:00,157.54,157.57,157.25,157.52,39459.0,157.54,157.57,157.25,157.52,39459.0
2022-03-29 11:25:00,157.51,157.83,157.51,157.83,18354.0,157.51,157.83,157.51,157.83,18354.0
2022-03-29 11:30:00,157.91,157.98,157.82,157.93,42606.0,157.91,157.98,157.82,157.93,42606.0
2022-03-29 11:35:00,157.86,157.96,157.75,157.92,8028.0,157.86,157.96,157.75,157.92,8028.0
2022-03-29 11:40:00,157.97,158.04,157.77,157.77,10592.0,157.97,158.04,157.77,157.77,10592.0
2022-03-29 11:45:00,157.57,157.57,157.28,157.34,4680.0,157.57,157.57,157.28,157.34,4680.0
2022-03-29 11:50:00,157.4,157.8,157.35,157.71,11061.0,157.4,157.8,157.35,157.71,11061.0
2022-03-29 11:55:00,157.7,157.71,157.54,157.57,16443.0,157.7,157.71,157.54,157.57,16443.0
2022-03-29 12:00:00,157.63,157.66,157.26,157.3,11778.0,157.63,157.66,157.26,157.3,11778.0
2022-03-29 12:05:00,157.3,157.35,156.95,157.32,12926.0,157.3,157.35,156.95,157.32,12926.0
2022-03-29 12:10:00,157.31,157.31,157.08,157.22,6746.0,157.31,157.31,157.08,157.22,6746.0
2022-03-29 12:15:00,157.22,157.32,157.02,157.13,9379.0,157.22,157.32,157.02,157.13,9379.0
2022-03-29 12:20:00,157.13,157.28,157.02,157.2,8590.0,157.13,157.28,157.02,157.2,8590.0
2022-03-29 12:25:00,157.16,157.25,157.01,157.25,9370.0,157.16,157.25,157.01,157.25,9370.0
2022-03-29 12:30:00,157.21,157.56,157.21,157.44,15527.0,157.21,157.56,157.21,157.44,15527.0
2022-03-29 12:35:00,157.37,157.43,157.2,157.2,10340.0,157.37,157.43,157.2,157.2,10340.0
2022-03-29 12:40:00,157.17,157.37,157.17,157.3,5922.0,157.17,157.37,157.17,157.3,5922.0
2022-03-29 12:45:00,157.31,157.49,157.29,157.43,7060.0,157.31,157.49,157.29,157.43,7060.0
2022-03-29 12:50:00,157.44,157.68,157.42,157.62,4712.0,157.44,157.68,157.42,157.62,4712.0
2022-03-29 12:55:00,157.65,157.9,157.62,157.89,3608.0,157.65,157.9,157.62,157.89,3608.0
2022-03-29 13:00:00,157.89,157.92,157.82,157.92,2730.0,157.89,157.92,157.82,157.92,2730.0
2022-03-29 13:05:00,157.92,157.93,157.86,157.89,3895.0,157.92,157.93,157.86,157.89,3895.0
2022-03-29 13:10:00,157.93,157.98,157.88,157.91,3296.0,157.93,157.98,157.88,157.91,3296.0
2022-03-29 13:15:00,157.91,158.07,157.9,158.0,16031.0,157.91,158.07,157.9,158.0,16031.0
2022-03-29 13:20:00,157.98,157.99,157.62,157.67,5463.0,157.98,157.99,157.62,157.67,5463.0
2022-03-29 13:25:00,157.66,157.95,157.65,157.88,7391.0,157.66,157.95,157.65,157.88,7391.0
2022-03-29 13:30:00,157.93,157.97,157.91,157.93,5572.0,157.93,157.97,157.91,157.93,5572.0
2022-03-29 13:35:00,157.93,158.04,157.91,157.97,54200.0,157.93,158.04,157.91,157.97,54200.0
2022-03-29 13:40:00,158.0,158.05,157.89,157.89,22579.0,158.0,158.05,157.89,157.89,22579.0
2022-03-29 13:45:00,157.88,158.28,157.81,158.17,5505.0,157.88,158.28,157.81,158.17,5505.0
2022-03-29 13:50:00,158.17,158.24,158.08,158.18,11557.0,158.17,158.24,158.08,158.18,11557.0
2022-03-29 13:55:00,158.18,158.32,158.17,158.27,5927.0,158.18,158.32,158.17,158.27,5927.0
2022-03-29 14:00:00,158.36,158.69,158.36,158.61,5423.0,158.36,158.69,158.36,158.61,5423.0
2022-03-29 14:05:00,158.58,158.61,158.45,158.47,4630.0,158.58,158.61,158.45,158.47,4630.0
2022-03-29 14:10:00,158.41,158.66,158.41,158.58,4039.0,158.41,158.66,158.41,158.58,4039.0
2022-03-29 14:15:00,158.57,158.61,158.41,158.42,3084.0,158.57,158.61,158.41,158.42,3084.0
2022-03-29 14:20:00,158.46,158.6,158.46,158.51,3200.0,158.46,158.6,158.46,158.51,3200.0
2022-03-29 14:25:00,158.49,158.64,158.48,158.62,6133.0,158.49,158.64,158.48,158.62,6133.0
2022-03-29 14:30:00,158.67,158.67,158.56,158.65,3783.0,158.67,158.67,158.56,158.65,3783.0
2022-03-29 14:35:00,158.67,158.78,158.67,158.74,3700.0,158.67,158.78,158.67,158.74,3700.0
2022-03-29 14:40:00,158.72,159.06,158.7,159.03,17615.0,158.72,159.06,158.7,159.03,17615.0
2022-03-29 14:45:00,158.98,159.22,158.98,159.12,13833.0,158.98,159.22,158.98,159.12,13833.0
2022-03-29 14:50:00,159.08,159.08,158.98,159.0,5210.0,159.08,159.08,158.98,159.0,5210.0
2022-03-29 14:55:00,159.05,159.11,158.98,159.01,8642.0,159.05,159.11,158.98,159.01,8642.0
2022-03-29 15:00:00,158.97,159.1,158.85,159.03,10495.0,158.97,159.1,158.85,159.03,10495.0
2022-03-29 15:05:00,159.06,159.09,158.96,159.02,6330.0,159.06,159.09,158.96,159.02,6330.0
2022-03-29 15:10:00,159.02,159.33,158.98,159.13,22704.0,159.02,159.33,158.98,159.13,22704.0
2022-03-29 15:15:00,159.09,159.25,159.0,159.1,7844.0,159.09,159.25,159.0,159.1,7844.0
2022-03-29 15:20:00,159.1,159.14,159.04,159.05,5326.0,159.1,159.14,159.04,159.05,5326.0
2022-03-29 15:25:00,158.97,159.16,158.97,159.16,6103.0,158.97,159.16,158.97,159.16,6103.0
2022-03-29 15:30:00,159.2,159.22,159.0,159.13,6650.0,159.2,159.22,159.0,159.13,6650.0
2022-03-29 15:35:00,159.14,159.26,159.08,159.11,15504.0,159.14,159.26,159.08,159.11,15504.0
2022-03-29 15:40:00,159.11,159.11,158.69,158.74,13097.0,159.11,159.11,158.69,158.74,13097.0
2022-03-29 15:45:00,158.74,158.82,158.4,158.5,23637.0,158.74,158.82,158.4,158.5,23637.0
2022-03-29 15:50:00,158.56,158.61,158.13,158.25,24973.0,158.56,158.61,158.13,158.25,24973.0
2022-03-29 15:55:00,158.25,158.62,158.23,158.62,63380.0,158.25,158.62,158.23,158.62,63380.0
2022-03-30 09:30:00,158.6,158.6,157.4,158.51,50852.0,158.6,158.6,157.4,158.51,50852.0
2022-03-30 09:35:00,158.48,159.34,158.31,158.5,25521.0,158.48,159.34,158.31,158.5,25521.0
2022-03-30 09:40:00,158.52,158.77,158.35,158.35,3342.0,158.52,158.77,158.35,158.35,3342.0
2022-03-30 09:45:00,158.53,159.47,158.52,159.46,5104.0,158.53,159.47,158.52,159.46,5104.0
2022-03-30 09:50:00,159.44,159.95,159.34,159.92,9968.0,159.44,159.95,159.34,159.92,9968.0
2022-03-30 09:55:00,159.85,159.98,159.65,159.84,12568.0,159.85,159.98,159.65,159.84,12568.0
2022-03-30 10:00:00,159.86,160.38,159.86,160.07,11153.0,159.86,160.38,159.86,160.07,11153.0
2022-03-30 10:05:00,160.14,160.25,159.95,160.12,8155.0,160.14,160.25,159.95,160.12,8155.0
2022-03-30 10:10:00,160.16,160.39,160.05,160.26,12171.0,160.16,160.39,160.05,160.26,12171.0
2022-03-30 10:15:00,160.22,160.3,160.03,160.17,5913.0,160.22,160.3,160.03,160.17,5913.0
2022-03-30 10:20:00,160.22,160.27,159.95,159.99,17328.0,160.22,160.27,159.95,159.99,17328.0
2022-03-30 10:25:00,160.02,160.47,160.02,160.25,11866.0,160.02,160.47,160.02,160.25,11866.0
2022-03-30 10:30:00,160.25,160.35,160.2,160.24,3700.0,160.25,160.35,160.2,160.24,3700.0
2022-03-30 10:35:00,160.23,160.25,160.09,160.14,11862.0,160.23,160.25,160.09,160.14,11862.0
2022-03-30 10:40:00,160.12,160.29,160.11,160.29,7934.0,160.12,160.29,160.11,160.29,7934.0
2022-03-30 10:45:00,160.31,160.55,160.28,160.28,5952.0,160.31,160.55,160.28,160.28,5952.0
2022-03-30 10:50:00,160.34,160.35,160.1,160.22,8408.0,160.34,160.35,160.1,160.22,8408.0
2022-03-30 10:55:00,160.18,160.24,160.05,160.17,11053.0,160.18,160.24,160.05,160.17,11053.0
2022-03-30 11:00:00,160.22,160.55,160.18,160.43,6397.0,160.22,160.55,160.18,160.43,6397.0
2022-03-30 11:05:00,160.44,160.56,160.41,160.44,13439.0,160.44,160.56,160.41,160.44,13439.0
2022-03-30 11:10:00,160.43,160.48,160.12,160.18,10509.0,160.43,160.48,160.12,160.18,10509.0
2022-03-30 11:15:00,160.12,160.24,160.04,160.22,4537.0,160.12,160.24,160.04,160.22,4537.0
2022-03-30 11:20:00,160.18,160.46,160.15,160.45,8136.0,160.18,160.46,160.15,160.45,8136.0
2022-03-30 11:25:00,160.41,160.54,160.41,160.52,12790.0,160.41,160.54,160.41,160.52,12790.0
2022-03-30 11:30:00,160.49,160.62,160.38,160.5,9865.0,160.49,160.62,160.38,160.5,9865.0
2022-03-30 11:35:00,160.56,160.62,160.38,160.39,10159.0,160.56,160.62,160.38,160.39,10159.0
2022-03-30 11:40:00,160.4,160.47,160.28,160.3,4126.0,160.4,160.47,160.28,160.3,4126.0
2022-03-30 11:45:00,160.28,160.32,160.06,160.16,4809.0,160.28,160.32,160.06,160.16,4809.0
2022-03-30 11:50:00,160.16,160.17,160.09,160.16,4433.0,160.16,160.17,160.09,160.16,4433.0
2022-03-30 11:55:00,160.15,160.16,160.05,160.16,6979.0,160.15,160.16,160.05,160.16,6979.0
2022-03-30 12:00:00,160.12,160.22,160.07,160.17,3431.0,160.12,160.22,160.07,160.17,3431.0
2022-03-30 12:05:00,160.1,160.19,160.05,160.15,12970.0,160.1,160.19,160.05,160.15,12970.0
2022-03-30 12:10:00,160.12,160.19,160.1,160.19,10101.0,160.12,160.19,160.1,160.19,10101.0
2022-03-30 12:15:00,160.17,160.17,160.09,160.15,6093.0,160.17,160.17,160.09,160.15,6093.0
2022-03-30 12:20:00,160.15,160.3,159.94,160.16,10573.0,160.15,160.3,159.94,160.16,10573.0
2022-03-30 12:25:00,160.16,160.17,160.03,160.07,10053.0,160.16,160.17,160.03,160.07,10053.0
2022-03-30 12:30:00,160.1,160.26,160.02,160.25,7433.0,160.1,160.26,160.02,160.25,7433.0
2022-03-30 12:35:00,160.26,160.38,160.17,160.3,21066.0,160.26,160.38,160.17,160.3,21066.0
2022-03-30 12:40:00,160.3,160.46,160.24,160.31,7783.0,160.3,160.46,160.24,160.31,7783.0
2022-03-30 12:45:00,160.39,160.4,160.26,160.35,4013.0,160.39,160.4,160.26,160.35,4013.0
2022-03-30 12:50:00,160.31,160.39,160.29,160.33,5048.0,160.31,160.39,160.29,160.33,5048.0
2022-03-30 12:55:00,160.34,160.42,160.24,160.32,8472.0,160.34,160.42,160.24,160.32,8472.0
2022-03-30 13:00:00,160.32,160.37,160.29,160.33,5237.0,160.32,160.37,160.29,160.33,5237.0
2022-03-30 13:05:00,160.33,160.35,160.16,160.25,10217.0,160.33,160.35,160.16,160.25,10217.0
2022-03-30 13:10:00,160.26,160.39,160.15,160.39,8074.0,160.26,160.39,160.15,160.39,8074.0
2022-03-30 13:15:00,160.45,160.46,160.34,160.39,6739.0,160.45,160.46,160.34,160.39,6739.0
2022-03-30 13:20:00,160.42,160.45,160.34,160.35,8970.0,160.42,160.45,160.34,160.35,8970.0
2022-03-30 13:25:00,160.35,160.36,160.2,160.21,12704.0,160.35,160.36,160.2,160.21,12704.0
2022-03-30 13:30:00,160.21,160.27,160.14,160.22,9321.0,160.21,160.27,160.14,160.22,9321.0
2022-03-30 13:35:00,160.22,160.47,160.2,160.47,10140.0,160.22,160.47,160.2,160.47,10140.0
2022-03-30 13:40:00,160.5,160.52,160.4,160.4,5586.0,160.5,160.52,160.4,160.4,5586.0
2022-03-30 13:45:00,160.38,160.39,159.96,159.99,53605.0,160.38,160.39,159.96,159.99,53605.0
2022-03-30 13:50:00,159.99,160.02,159.92,159.99,13705.0,159.99,160.02,159.92,159.99,13705.0
2022-03-30 13:55:00,159.94,160.01,159.64,159.75,30174.0,159.94,160.01,159.64,159.75,30174.0
2022-03-30 14:00:00,159.76,160.17,159.72,160.17,31166.0,159.76,160.17,159.72,160.17,31166.0
2022-03-30 14:05:00,160.16,160.21,159.97,160.2,17269.0,160.16,160.21,159.97,160.2,17269.0
2022-03-30 14:10:00,160.2,160.29,160.12,160.24,15517.0,160.2,160.29,160.12,160.24,15517.0
2022-03-30 14:15:00,160.24,160.24,159.94,159.95,8597.0,160.24,160.24,159.94,159.95,8597.0
2022-03-30 14:20:00,159.88,159.95,159.83,159.87,10082.0,159.88,159.95,159.83,159.87,10082.0
2022-03-30 14:25:00,159.89,159.99,159.8,159.9,27009.0,159.89,159.99,159.8,159.9,27009.0
2022-03-30 14:30:00,159.83,159.95,159.77,159.88,9494.0,159.83,159.95,159.77,159.88,9494.0
2022-03-30 14:35:00,159.89,159.96,159.85,159.9,10474.0,159.89,159.96,159.85,159.9,10474.0
2022-03-30 14:40:00,159.9,159.96,159.87,159.87,22795.0,159.9,159.96,159.87,159.87,22795.0
2022-03-30 14:45:00,159.88,159.92,159.85,159.9,7683.0,159.88,159.92,159.85,159.9,7683.0
2022-03-30 14:50:00,159.9,159.95,159.84,159.89,14975.0,159.9,159.95,159.84,159.89,14975.0
2022-03-30 14:55:00,159.89,159.97,159.86,159.97,12734.0,159.89,159.97,159.86,159.97,12734.0
2022-03-30 15:00:00,159.93,159.98,159.9,159.93,8312.0,159.93,159.98,159.9,159.93,8312.0
2022-03-30 15:05:00,159.93,159.99,159.9,159.9,10750.0,159.93,159.99,159.9,159.9,10750.0
2022-03-30 15:10:00,159.9,160.03,159.9,159.97,8031.0,159.9,160.03,159.9,159.97,8031.0
2022-03-30 15:15:00,160.04,160.04,159.9,159.93,10200.0,160.04,160.04,159.9,159.93,10200.0
2022-03-30 15:20:00,159.9,159.95,159.81,159.89,17487.0,159.9,159.95,159.81,159.89,17487.0
2022-03-30 15:25:00,159.9,160.0,159.86,159.88,9895.0,159.9,160.0,159.86,159.88,9895.0
2022-03-30 15:30:00,159.92,160.01,159.86,159.93,12174.0,159.92,160.01,159.86,159.93,12174.0
2022-03-30 15:35:00,159.93,160.03,159.85,159.89,21571.0,159.93,160.03,159.85,159.89,21571.0
2022-03-30 15:40:00,159.9,160.05,159.85,160.0,16438.0,159.9,160.05,159.85,160.0,16438.0
2022-03-30 15:45:00,160.03,160.16,159.99,160.06,14989.0,160.03,160.16,159.99,160.06,14989.0
2022-03-30 15:50:00,160.04,160.17,159.88,159.97,90965.0,160.04,160.17,159.88,159.97,90965.0
2022-03-30 15:55:00,160.0,160.32,159.99,160.31,75941.0,160.0,160.32,159.99,160.31,75941.0
2022-03-31 09:30:00,160.32,161.5,160.32,161.47,48782.0,160.32,161.5,160.32,161.47,48782.0
2022-03-31 09:35:00,161.3,161.53,160.58,160.92,31903.0,161.3,161.53,160.58,160.92,31903.0
2022-03-31 09:40:00,161.0,161.27,160.94,161.0,4808.0,161.0,161.27,160.94,161.0,4808.0
2022-03-31 09:45:00,160.88,161.7,160.75,161.52,13808.0,160.88,161.7,160.75,161.52,13808.0
2022-03-31 09:50:00,161.56,161.71,161.16,161.41,4967.0,161.56,161.71,161.16,161.41,4967.0
2022-03-31 09:55:00,161.2,161.42,160.93,161.42,14098.0,161.2,161.42,160.93,161.42,14098.0
2022-03-31 10:00:00,161.49,161.49,160.78,161.11,13239.0,161.49,161.49,160.78,161.11,13239.0
2022-03-31 10:05:00,161.02,161.02,160.75,160.98,10986.0,161.02,161.02,160.75,160.98,10986.0
2022-03-31 10:10:00,160.88,161.19,160.79,160.99,8372.0,160.88,161.19,160.79,160.99,8372.0
2022-03-31 10:15:00,161.07,161.1,160.86,160.96,13467.0,161.07,161.1,160.86,160.96,13467.0
2022-03-31 10:20:00,160.85,161.17,160.81,161.16,5143.0,160.85,161.17,160.81,161.16,5143.0
2022-03-31 10:25:00,161.23,161.23,160.9,160.91,9552.0,161.23,161.23,160.9,160.91,9552.0
2022-03-31 10:30:00,160.95,161.25,160.92,161.19,61481.0,160.95,161.25,160.92,161.19,61481.0
2022-03-31 10:35:00,161.25,161.26,160.9,161.09,83501.0,161.25,161.26,160.9,161.09,83501.0
2022-03-31 10:40:00,161.09,161.1,160.95,161.05,11668.0,161.09,161.1,160.95,161.05,11668.0
2022-03-31 10:45:00,160.98,161.08,160.01,160.31,18413.0,160.98,161.08,160.01,160.31,18413.0
2022-03-31 10:50:00,160.31,160.85,160.29,160.75,5080.0,160.31,160.85,160.29,160.75,5080.0
2022-03-31 10:55:00,160.76,160.83,160.58,160.78,5429.0,160.76,160.83,160.58,160.78,5429.0
2022-03-31 11:00:00,160.79,160.91,160.75,160.87,4416.0,160.79,160.91,160.75,160.87,4416.0
2022-03-31 11:05:00,160.76,160.82,160.64,160.81,8848.0,160.76,160.82,160.64,160.81,8848.0
2022-03-31 11:10:00,160.7,160.82,160.51,160.76,10976.0,160.7,160.82,160.51,160.76,10976.0
2022-03-31 11:15:00,160.73,160.8,160.58,160.59,13576.0,160.73,160.8,160.58,160.59,13576.0
2022-03-31 11:20:00,160.64,160.67,160.4,160.64,8854.0,160.64,160.67,160.4,160.64,8854.0
2022-03-31 11:25:00,160.63,160.65,160.53,160.59,4389.0,160.63,160.65,160.53,160.59,4389.0
2022-03-31 11:30:00,160.57,160.8,160.44,160.78,7792.0,160.57,160.8,160.44,160.78,7792.0
2022-03-31 11:35:00,160.78,160.83,160.63,160.76,3100.0,160.78,160.83,160.63,160.76,3100.0
2022-03-31 11:40:00,160.77,161.14,160.77,161.07,21155.0,160.77,161.14,160.77,161.07,21155.0
2022-03-31 11:45:00,161.06,161.09,161.0,161.06,4108.0,161.06,161.09,161.0,161.06,4108.0
2022-03-31 11:50:00,161.05,161.27,161.0,161.25,10053.0,161.05,161.27,161.0,161.25,10053.0
2022-03-31 11:55:00,161.18,161.28,161.02,161.17,4687.0,161.18,161.28,161.02,161.17,4687.0
2022-03-31 12:00:00,161.2,161.24,161.05,161.12,5564.0,161.2,161.24,161.05,161.12,5564.0
2022-03-31 12:05:00,161.12,161.28,161.12,161.23,3961.0,161.12,161.28,161.12,161.23,3961.0
2022-03-31 12:10:00,161.28,161.29,161.16,161.23,4343.0,161.28,161.29,161.16,161.23,4343.0
2022-03-31 12:15:00,161.21,161.57,161.21,161.56,5829.0,161.21,161.57,161.21,161.56,5829.0
2022-03-31 12:20:00,161.53,161.72,161.45,161.66,7721.0,161.53,161.72,161.45,161.66,7721.0
2022-03-31 12:25:00,161.63,161.63,161.36,161.44,3916.0,161.63,161.63,161.36,161.44,3916.0
2022-03-31 12:30:00,161.45,161.53,161.38,161.52,6014.0,161.45,161.53,161.38,161.52,6014.0
2022-03-31 12:35:00,161.5,161.86,161.49,161.86,5914.0,161.5,161.86,161.49,161.86,5914.0
2022-03-31 12:40:00,161.86,162.13,161.82,162.06,13504.0,161.86,162.13,161.82,162.06,13504.0
2022-03-31 12:45:00,162.07,162.1,161.84,162.01,6547.0,162.07,162.1,161.84,162.01,6547.0
2022-03-31 12:50:00,161.97,161.98,161.8,161.81,5299.0,161.97,161.98,161.8,161.81,5299.0
2022-03-31 12:55:00,161.77,161.95,161.66,161.67,25505.0,161.77,161.95,161.66,161.67,25505.0
2022-03-31 13:00:00,161.68,161.85,161.62,161.78,6451.0,161.68,161.85,161.62,161.78,6451.0
2022-03-31 13:05:00,161.82,161.83,161.47,161.54,6487.0,161.82,161.83,161.47,161.54,6487.0
2022-03-31 13:10:00,161.59,161.59,161.36,161.36,3100.0,161.59,161.59,161.36,161.36,3100.0
2022-03-31 13:15:00,161.41,161.65,161.34,161.48,14065.0,161.41,161.65,161.34,161.48,14065.0
2022-03-31 13:20:00,161.49,161.6,161.46,161.53,16955.0,161.49,161.6,161.46,161.53,16955.0
2022-03-31 13:25:00,161.49,161.76,161.48,161.71,2902.0,161.49,161.76,161.48,161.71,2902.0
2022-03-31 13:30:00,161.66,161.72,161.44,161.5,17223.0,161.66,161.72,161.44,161.5,17223.0
2022-03-31 13:35:00,161.49,161.49,161.21,161.36,8630.0,161.49,161.49,161.21,161.36,8630.0
2022-03-31 13:40:00,161.36,161.39,161.19,161.28,8915.0,161.36,161.39,161.19,161.28,8915.0
2022-03-31 13:45:00,161.28,161.57,161.28,161.56,3759.0,161.28,161.57,161.28,161.56,3759.0
2022-03-31 13:50:00,161.56,161.67,161.53,161.67,5784.0,161.56,161.67,161.53,161.67,5784.0
2022-03-31 13:55:00,161.68,161.71,161.41,161.43,21593.0,161.68,161.71,161.41,161.43,21593.0
2022-03-31 14:00:00,161.38,161.39,161.25,161.31,7792.0,161.38,161.39,161.25,161.31,7792.0
2022-03-31 14:05:00,161.3,161.31,161.17,161.25,11903.0,161.3,161.31,161.17,161.25,11903.0
2022-03-31 14:10:00,161.28,161.3,161.15,161.19,11334.0,161.28,161.3,161.15,161.19,11334.0
2022-03-31 14:15:00,161.19,161.2,160.66,160.74,14586.0,161.19,161.2,160.66,160.74,14586.0
2022-03-31 14:20:00,160.74,160.86,160.62,160.72,11396.0,160.74,160.86,160.62,160.72,11396.0
2022-03-31 14:25:00,160.73,160.89,160.64,160.88,38047.0,160.73,160.89,160.64,160.88,38047.0
2022-03-31 14:30:00,160.9,161.01,160.77,160.84,45216.0,160.9,161.01,160.77,160.84,45216.0
2022-03-31 14:35:00,160.83,161.07,160.83,161.04,16221.0,160.83,161.07,160.83,161.04,16221.0
2022-03-31 14:40:00,161.02,161.03,160.87,160.89,20100.0,161.02,161.03,160.87,160.89,20100.0
2022-03-31 14:45:00,160.89,161.12,160.87,161.03,10482.0,160.89,161.12,160.87,161.03,10482.0
2022-03-31 14:50:00,161.04,161.04,160.91,160.94,9805.0,161.04,161.04,160.91,160.94,9805.0
2022-03-31 14:55:00,160.94,161.19,160.84,161.19,10340.0,160.94,161.19,160.84,161.19,10340.0
2022-03-31 15:00:00,161.18,161.25,161.11,161.14,7954.0,161.18,161.25,161.11,161.14,7954.0
2022-03-31 15:05:00,161.16,161.31,161.14,161.28,7954.0,161.16,161.31,161.14,161.28,7954.0
2022-03-31 15:10:00,161.3,161.3,161.14,161.19,6563.0,161.3,161.3,161.14,161.19,6563.0
2022-03-31 15:15:00,161.2,161.3,161.18,161.25,21142.0,161.2,161.3,161.18,161.25,21142.0
2022-03-31 15:20:00,161.26,161.26,161.09,161.1,13514.0,161.26,161.26,161.09,161.1,13514.0
2022-03-31 15:25:00,161.12,161.12,160.97,161.0,23114.0,161.12,161.12,160.97,161.0,23114.0
2022-03-31 15:30:00,160.97,161.07,160.85,160.93,28023.0,160.97,161.07,160.85,160.93,28023.0
2022-03-31 15:35:00,160.89,161.1,160.77,160.98,38005.0,160.89,161.1,160.77,160.98,38005.0
2022-03-31 15:40:00,160.98,161.0,160.73,160.78,48993.0,160.98,161.0,160.73,160.78,48993.0
2022-03-31 15:45:00,160.8,161.0,160.78,160.97,45756.0,160.8,161.0,160.78,160.97,45756.0
2022-03-31 15:50:00,160.95,160.98,159.8,160.25,121340.0,160.95,160.98,159.8,160.25,121340.0
2022-03-31 15:55:00,160.23,160.33,159.65,160.15,423974.0,160.23,160.33,159.65,160.15,423974.0
2022-04-01 09:30:00,161.19,161.6,160.2,160.4,36547.0,161.19,161.6,160.2,160.4,36547.0
2022-04-01 09:35:00,160.59,160.91,160.25,160.67,4919.0,160.59,160.91,160.25,160.67,4919.0
2022-04-01 09:40:00,160.73,160.83,160.5,160.5,4190.0,160.73,160.83,160.5,160.5,4190.0
2022-04-01 09:45:00,160.49,161.45,160.41,161.38,10997.0,160.49,161.45,160.41,161.38,10997.0
2022-04-01 09:50:00,161.45,161.49,161.12,161.41,6186.0,161.45,161.49,161.12,161.41,6186.0
2022-04-01 09:55:00,161.31,161.49,161.11,161.49,4504.0,161.31,161.49,161.11,161.49,4504.0
2022-04-01 10:00:00,161.36,161.6,160.82,161.02,17375.0,161.36,161.6,160.82,161.02,17375.0
2022-04-01 10:05:00,160.77,160.79,160.54,160.63,9461.0,160.77,160.79,160.54,160.63,9461.0
2022-04-01 10:10:00,160.72,160.82,160.19,160.26,56227.0,160.72,160.82,160.19,160.26,56227.0
2022-04-01 10:15:00,160.25,160.33,159.95,160.01,19380.0,160.25,160.33,159.95,160.01,19380.0
2022-04-01 10:20:00,159.93,159.93,159.73,159.73,7890.0,159.93,159.93,159.73,159.73,7890.0
2022-04-01 10:25:00,159.75,159.76,159.32,159.36,10723.0,159.75,159.76,159.32,159.36,10723.0
2022-04-01 10:30:00,159.27,160.19,159.17,159.93,13620.0,159.27,160.19,159.17,159.93,13620.0
2022-04-01 10:35:00,159.97,160.52,159.94,160.22,18199.0,159.97,160.52,159.94,160.22,18199.0
2022-04-01 10:40:00,160.28,160.35,159.89,159.89,2975.0,160.28,160.35,159.89,159.89,2975.0
2022-04-01 10:45:00,159.96,160.59,159.96,160.38,8137.0,159.96,160.59,159.96,160.38,8137.0
2022-04-01 10:50:00,160.34,160.35,159.97,159.97,8830.0,160.34,160.35,159.97,159.97,8830.0
2022-04-01 10:55:00,160.02,160.29,159.79,160.29,11265.0,160.02,160.29,159.79,160.29,11265.0
2022-04-01 11:00:00,160.19,160.19,159.67,159.84,3131.0,160.19,160.19,159.67,159.84,3131.0
2022-04-01 11:05:00,159.88,160.09,159.79,160.09,5531.0,159.88,160.09,159.79,160.09,5531.0
2022-04-01 11:10:00,160.04,160.23,159.89,160.23,5089.0,160.04,160.23,159.89,160.23,5089.0
2022-04-01 11:15:00,160.19,160.19,159.93,160.15,3530.0,160.19,160.19,159.93,160.15,3530.0
2022-04-01 11:20:00,160.14,160.25,160.04,160.15,2631.0,160.14,160.25,160.04,160.15,2631.0
2022-04-01 11:25:00,160.22,160.48,160.0,160.13,6013.0,160.22,160.48,160.0,160.13,6013.0
2022-04-01 11:30:00,160.08,160.13,159.98,160.06,1544.0,160.08,160.13,159.98,160.06,1544.0
2022-04-01 11:35:00,160.0,160.02,159.87,159.96,7386.0,160.0,160.02,159.87,159.96,7386.0
2022-04-01 11:40:00,159.87,160.0,159.78,159.81,3354.0,159.87,160.0,159.78,159.81,3354.0
2022-04-01 11:45:00,159.81,159.85,159.68,159.74,9369.0,159.81,159.85,159.68,159.74,9369.0
2022-04-01 11:50:00,159.75,160.34,159.74,160.26,10035.0,159.75,160.34,159.74,160.26,10035.0
2022-04-01 11:55:00,160.34,160.38,159.97,159.98,5754.0,160.34,160.38,159.97,159.98,5754.0
2022-04-01 12:00:00,159.97,160.02,159.88,159.92,5050.0,159.97,160.02,159.88,159.92,5050.0
2022-04-01 12:05:00,159.88,159.98,159.61,159.66,6425.0,159.88,159.98,159.61,159.66,6425.0
2022-04-01 12:10:00,159.58,159.99,159.5,159.95,6821.0,159.58,159.99,159.5,159.95,6821.0
2022-04-01 12:15:00,159.87,160.06,159.86,159.98,4200.0,159.87,160.06,159.86,159.98,4200.0
2022-04-01 12:20:00,160.02,160.11,159.67,159.67,4900.0,160.02,160.11,159.67,159.67,4900.0
2022-04-01 12:25:00,159.74,160.03,159.74,160.03,5886.0,159.74,160.03,159.74,160.03,5886.0
2022-04-01 12:30:00,159.99,160.05,159.72,159.86,6728.0,159.99,160.05,159.72,159.86,6728.0
2022-04-01 12:35:00,159.83,160.01,159.81,160.01,7442.0,159.83,160.01,159.81,160.01,7442.0
2022-04-01 12:40:00,159.94,159.94,159.79,159.91,3215.0,159.94,159.94,159.79,159.91,3215.0
2022-04-01 12:45:00,159.94,159.94,159.79,159.9,4573.0,159.94,159.94,159.79,159.9,4573.0
2022-04-01 12:50:00,159.91,159.91,159.74,159.81,4726.0,159.91,159.91,159.74,159.81,4726.0
2022-04-01 12:55:00,159.83,160.0,159.83,159.86,4311.0,159.83,160.0,159.83,159.86,4311.0
2022-04-01 13:00:00,159.89,160.02,159.87,159.93,6440.0,159.89,160.02,159.87,159.93,6440.0
2022-04-01 13:05:00,159.93,159.98,159.8,159.81,1635.0,159.93,159.98,159.8,159.81,1635.0
2022-04-01 13:10:00,159.76,159.87,159.62,159.79,5180.0,159.76,159.87,159.62,159.79,5180.0
2022-04-01 13:15:00,159.73,159.76,159.67,159.68,3051.0,159.73,159.76,159.67,159.68,3051.0
2022-04-01 13:20:00,159.65,159.69,159.49,159.62,6652.0,159.65,159.69,159.49,159.62,6652.0
2022-04-01 13:25:00,159.6,159.69,159.47,159.47,5300.0,159.6,159.69,159.47,159.47,5300.0
2022-04-01 13:30:00,159.44,159.5,159.19,159.31,6568.0,159.44,159.5,159.19,159.31,6568.0
2022-04-01 13:35:00,159.31,159.65,159.31,159.65,4089.0,159.31,159.65,159.31,159.65,4089.0
2022-04-01 13:40:00,159.66,159.7,159.57,159.57,1700.0,159.66,159.7,159.57,159.57,1700.0
2022-04-01 13:45:00,159.59,159.66,159.37,159.55,5135.0,159.59,159.66,159.37,159.55,5135.0
2022-04-01 13:50:00,159.53,159.56,159.17,159.27,5904.0,159.53,159.56,159.17,159.27,5904.0
2022-04-01 13:55:00,159.24,159.42,159.19,159.29,7492.0,159.24,159.42,159.19,159.29,7492.0
2022-04-01 14:00:00,159.35,159.57,159.35,159.57,2413.0,159.35,159.57,159.35,159.57,2413.0
2022-04-01 14:05:00,159.68,159.92,159.68,159.88,3532.0,159.68,159.92,159.68,159.88,3532.0
2022-04-01 14:10:00,159.77,159.83,159.65,159.79,2200.0,159.77,159.83,159.65,159.79,2200.0
2022-04-01 14:15:00,159.83,159.86,159.74,159.81,5956.0,159.83,159.86,159.74,159.81,5956.0
2022-04-01 14:20:00,159.82,159.88,159.74,159.84,5828.0,159.82,159.88,159.74,159.84,5828.0
2022-04-01 14:25:00,159.81,160.03,159.78,160.02,7595.0,159.81,160.03,159.78,160.02,7595.0
2022-04-01 14:30:00,160.02,160.24,159.99,160.08,21253.0,160.02,160.24,159.99,160.08,21253.0
2022-04-01 14:35:00,160.11,160.45,160.11,160.38,11382.0,160.11,160.45,160.11,160.38,11382.0
2022-04-01 14:40:00,160.42,160.48,160.35,160.35,4860.0,160.42,160.48,160.35,160.35,4860.0
2022-04-01 14:45:00,160.36,160.45,160.22,160.22,3019.0,160.36,160.45,160.22,160.22,3019.0
2022-04-01 14:50:00,160.16,160.28,160.1,160.2,2400.0,160.16,160.28,160.1,160.2,2400.0
2022-04-01 14:55:00,160.25,160.29,160.13,160.16,3407.0,160.25,160.29,160.13,160.16,3407.0
2022-04-01 15:00:00,160.18,160.27,159.99,160.24,6973.0,160.18,160.27,159.99,160.24,6973.0
2022-04-01 15:05:00,160.24,160.27,160.12,160.17,4567.0,160.24,160.27,160.12,160.17,4567.0
2022-04-01 15:10:00,160.14,160.16,159.88,160.01,7531.0,160.14,160.16,159.88,160.01,7531.0
2022-04-01 15:15:00,160.05,160.16,159.84,159.84,3652.0,160.05,160.16,159.84,159.84,3652.0
2022-04-01 15:20:00,159.79,159.82,159.67,159.76,7414.0,159.79,159.82,159.67,159.76,7414.0
2022-04-01 15:25:00,159.79,159.8,159.68,159.79,6691.0,159.79,159.8,159.68,159.79,6691.0
2022-04-01 15:30:00,159.84,159.97,159.72,159.9,8886.0,159.84,159.97,159.72,159.9,8886.0
2022-04-01 15:35:00,159.91,159.91,159.66,159.72,9257.0,159.91,159.91,159.66,159.72,9257.0
2022-04-01 15:40:00,159.74,159.9,159.59,159.61,9321.0,159.74,159.9,159.59,159.61,9321.0
2022-04-01 15:45:00,159.62,159.7,159.51,159.7,12861.0,159.62,159.7,159.51,159.7,12861.0
2022-04-01 15:50:00,159.75,159.82,159.5,159.71,30269.0,159.75,159.82,159.5,159.71,30269.0
2022-04-01 15:55:00,159.66,159.74,159.38,159.54,65015.0,159.66,159.74,159.38,159.54,65015.0
2022-04-04 09:30:00,159.35,159.5,158.46,158.68,31540.0,159.35,159.5,158.46,158.68,31540.0
2022-04-04 09:35:00,158.6,158.88,157.87,157.88,10951.0,158.6,158.88,157.87,157.88,10951.0
2022-04-04 09:40:00,157.97,158.37,157.93,158.07,6992.0,157.97,158.37,157.93,158.07,6992.0
2022-04-04 09:45:00,158.1,158.25,157.6,158.22,8790.0,158.1,158.25,157.6,158.22,8790.0
2022-04-04 09:50:00,158.28,158.36,158.1,158.2,8656.0,158.28,158.36,158.1,158.2,8656.0
2022-04-04 09:55:00,158.17,158.42,157.98,158.17,6952.0,158.17,158.42,157.98,158.17,6952.0
2022-04-04 10:00:00,158.04,158.18,157.61,158.18,14519.0,158.04,158.18,157.61,158.18,14519.0
2022-04-04 10:05:00,158.2,158.33,157.27,157.28,11626.0,158.2,158.33,157.27,157.28,11626.0
2022-04-04 10:10:00,157.28,157.7,157.07,157.68,9371.0,157.28,157.7,157.07,157.68,9371.0
2022-04-04 10:15:00,157.68,157.68,157.18,157.6,3753.0,157.68,157.68,157.18,157.6,3753.0
2022-04-04 10:20:00,157.67,158.09,157.67,158.06,7453.0,157.67,158.09,157.67,158.06,7453.0
2022-04-04 10:25:00,158.06,158.09,157.43,157.5,24730.0,158.06,158.09,157.43,157.5,24730.0
2022-04-04 10:30:00,157.5,157.59,157.17,157.2,20517.0,157.5,157.59,157.17,157.2,20517.0
2022-04-04 10:35:00,157.19,157.26,156.62,156.88,11395.0,157.19,157.26,156.62,156.88,11395.0
2022-04-04 10:40:00,156.89,157.11,156.89,156.97,8794.0,156.89,157.11,156.89,156.97,8794.0
2022-04-04 10:45:00,156.93,157.02,156.85,156.86,6103.0,156.93,157.02,156.85,156.86,6103.0
2022-04-04 10:50:00,156.87,157.04,156.71,156.71,9665.0,156.87,157.04,156.71,156.71,9665.0
2022-04-04 10:55:00,156.73,157.01,156.73,156.97,9314.0,156.73,157.01,156.73,156.97,9314.0
2022-04-04 11:00:00,156.91,157.15,156.91,157.04,18343.0,156.91,157.15,156.91,157.04,18343.0
2022-04-04 11:05:00,157.07,157.19,156.95,157.02,8196.0,157.07,157.19,156.95,157.02,8196.0
2022-04-04 11:10:00,156.99,156.99,156.39,156.68,10147.0,156.99,156.99,156.39,156.68,10147.0
2022-04-04 11:15:00,156.68,157.05,156.48,156.97,12669.0,156.68,157.05,156.48,156.97,12669.0
2022-04-04 11:20:00,157.03,157.06,156.81,156.85,3981.0,157.03,157.06,156.81,156.85,3981.0
2022-04-04 11:25:00,156.92,157.01,156.8,156.81,2800.0,156.92,157.01,156.8,156.81,2800.0
2022-04-04 11:30:00,156.87,156.98,156.8,156.95,8778.0,156.87,156.98,156.8,156.95,8778.0
2022-04-04 11:35:00,156.98,157.18,156.89,157.18,4808.0,156.98,157.18,156.89,157.18,4808.0
2022-04-04 11:40:00,157.14,157.19,156.99,157.18,4611.0,157.14,157.19,156.99,157.18,4611.0
2022-04-04 11:45:00,157.15,157.59,157.11,157.58,9567.0,157.15,157.59,157.11,157.58,9567.0
2022-04-04 11:50:00,157.6,157.6,157.26,157.33,3251.0,157.6,157.6,157.26,157.33,3251.0
2022-04-04 11:55:00,157.33,157.41,157.3,157.38,3623.0,157.33,157.41,157.3,157.38,3623.0
2022-04-04 12:00:00,157.34,157.35,157.05,157.13,4392.0,157.34,157.35,157.05,157.13,4392.0
2022-04-04 12:05:00,157.13,157.19,157.09,157.17,1495.0,157.13,157.19,157.09,157.17,1495.0
2022-04-04 12:10:00,157.24,157.25,157.11,157.2,6136.0,157.24,157.25,157.11,157.2,6136.0
2022-04-04 12:15:00,157.19,157.23,157.1,157.17,3220.0,157.19,157.23,157.1,157.17,3220.0
2022-04-04 12:20:00,157.27,157.34,157.16,157.3,8443.0,157.27,157.34,157.16,157.3,8443.0
2022-04-04 12:25:00,157.32,157.43,157.28,157.39,2623.0,157.32,157.43,157.28,157.39,2623.0
2022-04-04 12:30:00,157.41,157.6,157.35,157.43,50197.0,157.41,157.6,157.35,157.43,50197.0
2022-04-04 12:35:00,157.45,157.48,157.32,157.41,8860.0,157.45,157.48,157.32,157.41,8860.0
2022-04-04 12:40:00,157.36,157.41,157.33,157.36,2000.0,157.36,157.41,157.33,157.36,2000.0
2022-04-04 12:45:00,157.39,157.54,157.38,157.53,2988.0,157.39,157.54,157.38,157.53,2988.0
2022-04-04 12:50:00,157.52,157.57,157.46,157.52,4416.0,157.52,157.57,157.46,157.52,4416.0
2022-04-04 12:55:00,157.49,157.6,157.48,157.49,5088.0,157.49,157.6,157.48,157.49,5088.0
2022-04-04 13:00:00,157.5,157.53,157.43,157.45,6548.0,157.5,157.53,157.43,157.45,6548.0
2022-04-04 13:05:00,157.45,157.47,157.41,157.45,1900.0,157.45,157.47,157.41,157.45,1900.0
2022-04-04 13:10:00,157.47,157.49,157.38,157.46,10049.0,157.47,157.49,157.38,157.46,10049.0
2022-04-04 13:15:00,157.42,157.6,157.42,157.5,4247.0,157.42,157.6,157.42,157.5,4247.0
2022-04-04 13:20:00,157.56,157.59,157.49,157.58,5583.0,157.56,157.59,157.49,157.58,5583.0
2022-04-04 13:25:00,157.55,157.68,157.55,157.59,31535.0,157.55,157.68,157.55,157.59,31535.0
2022-04-04 13:30:00,157.6,157.64,157.38,157.39,15497.0,157.6,157.64,157.38,157.39,15497.0
2022-04-04 13:35:00,157.43,157.44,157.24,157.24,5323.0,157.43,157.44,157.24,157.24,5323.0
2022-04-04 13:40:00,157.24,157.26,157.2,157.26,3276.0,157.24,157.26,157.2,157.26,3276.0
2022-04-04 13:45:00,157.27,157.32,157.2,157.2,3500.0,157.27,157.32,157.2,157.2,3500.0
2022-04-04 13:50:00,157.24,157.26,157.18,157.22,2400.0,157.24,157.26,157.18,157.22,2400.0
2022-04-04 13:55:00,157.21,157.31,157.2,157.28,2194.0,157.21,157.31,157.2,157.28,2194.0
2022-04-04 14:00:00,157.26,157.42,157.23,157.37,3795.0,157.26,157.42,157.23,157.37,3795.0
2022-04-04 14:05:00,157.35,157.39,157.1,157.19,16120.0,157.35,157.39,157.1,157.19,16120.0
2022-04-04 14:10:00,157.15,157.27,157.13,157.17,11270.0,157.15,157.27,157.13,157.17,11270.0
2022-04-04 14:15:00,157.14,157.14,157.0,157.03,4094.0,157.14,157.14,157.0,157.03,4094.0
2022-04-04 14:20:00,157.01,157.03,156.84,156.93,4228.0,157.01,157.03,156.84,156.93,4228.0
2022-04-04 14:25:00,156.94,157.12,156.94,157.05,5538.0,156.94,157.12,156.94,157.05,5538.0
2022-04-04 14:30:00,157.01,157.01,156.86,156.94,3832.0,157.01,157.01,156.86,156.94,3832.0
2022-04-04 14:35:00,156.92,156.92,156.79,156.85,7873.0,156.92,156.92,156.79,156.85,7873.0
2022-04-04 14:40:00,156.85,157.17,156.79,157.06,7114.0,156.85,157.17,156.79,157.06,7114.0
2022-04-04 14:45:00,157.1,157.14,157.0,157.1,14554.0,157.1,157.14,157.0,157.1,14554.0
2022-04-04 14:50:00,157.11,157.14,157.05,157.07,3590.0,157.11,157.14,157.05,157.07,3590.0
2022-04-04 14:55:00,157.04,157.14,157.04,157.11,6044.0,157.04,157.14,157.04,157.11,6044.0
2022-04-04 15:00:00,157.11,157.28,157.06,157.23,10753.0,157.11,157.28,157.06,157.23,10753.0
2022-04-04 15:05:00,157.25,157.26,157.01,157.05,25776.0,157.25,157.26,157.01,157.05,25776.0
2022-04-04 15:10:00,157.07,157.09,156.81,156.83,4501.0,157.07,157.09,156.81,156.83,4501.0
2022-04-04 15:15:00,156.8,156.86,156.76,156.81,6083.0,156.8,156.86,156.76,156.81,6083.0
2022-04-04 15:20:00,156.81,156.82,156.75,156.75,5271.0,156.81,156.82,156.75,156.75,5271.0
2022-04-04 15:25:00,156.81,156.85,156.6,156.6,5980.0,156.81,156.85,156.6,156.6,5980.0
2022-04-04 15:30:00,156.59,156.62,156.52,156.53,6906.0,156.59,156.62,156.52,156.53,6906.0
2022-04-04 15:35:00,156.54,156.74,156.5,156.67,13474.0,156.54,156.74,156.5,156.67,13474.0
2022-04-04 15:40:00,156.68,156.72,156.54,156.72,15440.0,156.68,156.72,156.54,156.72,15440.0
2022-04-04 15:45:00,156.71,156.86,156.67,156.82,21804.0,156.71,156.86,156.67,156.82,21804.0
2022-04-04 15:50:00,156.83,156.85,156.45,156.49,43297.0,156.83,156.85,156.45,156.49,43297.0
2022-04-04 15:55:00,156.46,156.84,156.18,156.79,96172.0,156.46,156.84,156.18,156.79,96172.0
2022-04-05 09:30:00,156.15,157.31,155.97,157.21,31450.0,156.15,157.31,155.97,157.21,31450.0
2022-04-05 09:35:00,157.26,157.71,157.07,157.62,10837.0,157.26,157.71,157.07,157.62,10837.0
2022-04-05 09:40:00,157.59,158.55,157.59,158.23,14956.0,157.59,158.55,157.59,158.23,14956.0
2022-04-05 09:45:00,158.31,158.31,157.87,157.89,9480.0,158.31,158.31,157.87,157.89,9480.0
2022-04-05 09:50:00,157.97,158.67,157.97,158.52,13902.0,157.97,158.67,157.97,158.52,13902.0
2022-04-05 09:55:00,158.5,158.56,158.23,158.56,5206.0,158.5,158.56,158.23,158.56,5206.0
2022-04-05 10:00:00,158.63,158.63,158.24,158.45,12979.0,158.63,158.63,158.24,158.45,12979.0
2022-04-05 10:05:00,158.39,158.45,157.61,157.72,11291.0,158.39,158.45,157.61,157.72,11291.0
2022-04-05 10:10:00,157.78,157.78,157.46,157.46,4846.0,157.78,157.78,157.46,157.46,4846.0
2022-04-05 10:15:00,157.46,157.5,157.1,157.23,7517.0,157.46,157.5,157.1,157.23,7517.0
2022-04-05 10:20:00,157.22,157.22,156.85,156.85,6238.0,157.22,157.22,156.85,156.85,6238.0
2022-04-05 10:25:00,156.77,156.97,156.67,156.78,13699.0,156.77,156.97,156.67,156.78,13699.0
2022-04-05 10:30:00,156.78,156.86,156.6,156.61,7138.0,156.78,156.86,156.6,156.61,7138.0
2022-04-05 10:35:00,156.62,157.23,156.62,157.22,11161.0,156.62,157.23,156.62,157.22,11161.0
2022-04-05 10:40:00,157.23,157.63,157.19,157.56,13205.0,157.23,157.63,157.19,157.56,13205.0
2022-04-05 10:45:00,157.64,157.64,157.29,157.3,19455.0,157.64,157.64,157.29,157.3,19455.0
2022-04-05 10:50:00,157.29,157.29,156.94,157.0,14783.0,157.29,157.29,156.94,157.0,14783.0
2022-04-05 10:55:00,156.94,157.05,156.71,156.83,26244.0,156.94,157.05,156.71,156.83,26244.0
2022-04-05 11:00:00,156.86,157.11,156.74,156.83,12203.0,156.86,157.11,156.74,156.83,12203.0
2022-04-05 11:05:00,156.85,157.34,156.85,157.16,17757.0,156.85,157.34,156.85,157.16,17757.0
2022-04-05 11:10:00,157.15,157.33,157.01,157.22,15967.0,157.15,157.33,157.01,157.22,15967.0
2022-04-05 11:15:00,157.27,157.94,157.26,157.94,7433.0,157.27,157.94,157.26,157.94,7433.0
2022-04-05 11:20:00,157.92,158.12,157.78,157.78,5645.0,157.92,158.12,157.78,157.78,5645.0
2022-04-05 11:25:00,157.75,157.9,157.45,157.63,5118.0,157.75,157.9,157.45,157.63,5118.0
2022-04-05 11:30:00,157.6,157.63,157.38,157.6,3681.0,157.6,157.63,157.38,157.6,3681.0
2022-04-05 11:35:00,157.63,157.63,157.32,157.33,6965.0,157.63,157.63,157.32,157.33,6965.0
2022-04-05 11:40:00,157.27,157.27,157.1,157.2,8118.0,157.27,157.27,157.1,157.2,8118.0
2022-04-05 11:45:00,157.24,157.28,157.07,157.2,5364.0,157.24,157.28,157.07,157.2,5364.0
2022-04-05 11:50:00,157.16,157.25,157.11,157.21,4796.0,157.16,157.25,157.11,157.21,4796.0
2022-04-05 11:55:00,157.25,157.31,157.07,157.15,4961.0,157.25,157.31,157.07,157.15,4961.0
2022-04-05 12:00:00,157.17,157.21,156.98,157.2,6354.0,157.17,157.21,156.98,157.2,6354.0
2022-04-05 12:05:00,157.2,157.3,156.9,157.12,35383.0,157.2,157.3,156.9,157.12,35383.0
2022-04-05 12:10:00,157.15,157.31,156.96,156.99,35507.0,157.15,157.31,156.96,156.99,35507.0
2022-04-05 12:15:00,157.02,157.02,156.79,156.81,10246.0,157.02,157.02,156.79,156.81,10246.0
2022-04-05 12:20:00,156.84,156.89,156.7,156.78,10933.0,156.84,156.89,156.7,156.78,10933.0
2022-04-05 12:25:00,156.78,157.03,156.76,156.93,10657.0,156.78,157.03,156.76,156.93,10657.0
2022-04-05 12:30:00,156.93,156.96,156.84,156.96,4543.0,156.93,156.96,156.84,156.96,4543.0
2022-04-05 12:35:00,156.94,157.2,156.87,157.0,12631.0,156.94,157.2,156.87,157.0,12631.0
2022-04-05 12:40:00,157.0,157.0,156.89,156.9,3656.0,157.0,157.0,156.89,156.9,3656.0
2022-04-05 12:45:00,156.92,156.96,156.84,156.96,3855.0,156.92,156.96,156.84,156.96,3855.0
2022-04-05 12:50:00,156.96,157.05,156.89,156.97,17924.0,156.96,157.05,156.89,156.97,17924.0
2022-04-05 12:55:00,156.96,157.05,156.9,157.02,16959.0,156.96,157.05,156.9,157.02,16959.0
2022-04-05 13:00:00,157.0,157.26,157.0,157.26,7900.0,157.0,157.26,157.0,157.26,7900.0
2022-04-05 13:05:00,157.34,157.77,157.29,157.67,8163.0,157.34,157.77,157.29,157.67,8163.0
2022-04-05 13:10:00,157.69,157.72,157.17,157.18,13801.0,157.69,157.72,157.17,157.18,13801.0
2022-04-05 13:15:00,157.15,157.29,157.1,157.17,6937.0,157.15,157.29,157.1,157.17,6937.0
2022-04-05 13:20:00,157.17,157.29,157.07,157.14,5028.0,157.17,157.29,157.07,157.14,5028.0
2022-04-05 13:25:00,157.15,157.15,156.98,157.0,5314.0,157.15,157.15,156.98,157.0,5314.0
2022-04-05 13:30:00,156.99,157.08,156.94,156.97,2300.0,156.99,157.08,156.94,156.97,2300.0
2022-04-05 13:35:00,156.91,157.0,156.82,156.89,4488.0,156.91,157.0,156.82,156.89,4488.0
2022-04-05 13:40:00,156.83,156.83,156.6,156.62,12293.0,156.83,156.83,156.6,156.62,12293.0
2022-04-05 13:45:00,156.65,156.65,156.28,156.28,8350.0,156.65,156.65,156.28,156.28,8350.0
2022-04-05 13:50:00,156.26,156.37,156.2,156.32,4422.0,156.26,156.37,156.2,156.32,4422.0
2022-04-05 13:55:00,156.28,156.3,155.98,156.05,10286.0,156.28,156.3,155.98,156.05,10286.0
2022-04-05 14:00:00,156.04,156.11,155.95,155.95,5232.0,156.04,156.11,155.95,155.95,5232.0
2022-04-05 14:05:00,155.9,156.13,155.8,156.03,9285.0,155.9,156.13,155.8,156.03,9285.0
2022-04-05 14:10:00,156.1,156.18,156.05,156.18,6833.0,156.1,156.18,156.05,156.18,6833.0
2022-04-05 14:15:00,156.22,156.32,156.05,156.05,6736.0,156.22,156.32,156.05,156.05,6736.0
2022-04-05 14:20:00,156.06,156.24,155.92,156.16,11101.0,156.06,156.24,155.92,156.16,11101.0
2022-04-05 14:25:00,156.23,156.27,156.12,156.17,4792.0,156.23,156.27,156.12,156.17,4792.0
2022-04-05 14:30:00,156.17,156.21,156.0,156.11,5165.0,156.17,156.21,156.0,156.11,5165.0
2022-04-05 14:35:00,156.13,156.19,155.99,156.08,7803.0,156.13,156.19,155.99,156.08,7803.0
2022-04-05 14:40:00,156.1,156.25,156.07,156.25,3635.0,156.1,156.25,156.07,156.25,3635.0
2022-04-05 14:45:00,156.25,156.3,156.18,156.22,6650.0,156.25,156.3,156.18,156.22,6650.0
2022-04-05 14:50:00,156.25,156.31,156.2,156.26,6972.0,156.25,156.31,156.2,156.26,6972.0
2022-04-05 14:55:00,156.27,156.31,156.06,156.11,3989.0,156.27,156.31,156.06,156.11,3989.0
2022-04-05 15:00:00,156.13,156.31,156.11,156.13,11465.0,156.13,156.31,156.11,156.13,11465.0
2022-04-05 15:05:00,156.15,156.15,155.88,155.88,9946.0,156.15,156.15,155.88,155.88,9946.0
2022-04-05 15:10:00,155.85,155.98,155.81,155.83,6804.0,155.85,155.98,155.81,155.83,6804.0
2022-04-05 15:15:00,155.79,156.0,155.76,155.77,13192.0,155.79,156.0,155.76,155.77,13192.0
2022-04-05 15:20:00,155.76,155.99,155.69,155.99,8891.0,155.76,155.99,155.69,155.99,8891.0
2022-04-05 15:25:00,155.9,155.93,155.83,155.84,7067.0,155.9,155.93,155.83,155.84,7067.0
2022-04-05 15:30:00,155.84,155.86,155.64,155.66,10213.0,155.84,155.86,155.64,155.66,10213.0
2022-04-05 15:35:00,155.64,155.76,155.42,155.65,15377.0,155.64,155.76,155.42,155.65,15377.0
2022-04-05 15:40:00,155.64,155.68,155.44,155.62,18111.0,155.64,155.68,155.44,155.62,18111.0
2022-04-05 15:45:00,155.61,155.7,155.17,155.21,19441.0,155.61,155.7,155.17,155.21,19441.0
2022-04-05 15:50:00,155.22,155.54,155.02,155.46,38962.0,155.22,155.54,155.02,155.46,38962.0
2022-04-05 15:55:00,155.42,155.78,155.39,155.74,94597.0,155.42,155.78,155.39,155.74,94597.0
2022-04-06 09:30:00,155.0,155.48,154.48,155.02,27878.0,155.0,155.48,154.48,155.02,27878.0
2022-04-06 09:35:00,155.26,155.59,154.85,155.59,4858.0,155.26,155.59,154.85,155.59,4858.0
2022-04-06 09:40:00,155.73,156.4,155.42,156.16,26028.0,155.73,156.4,155.42,156.16,26028.0
2022-04-06 09:45:00,156.29,156.39,155.51,155.99,21375.0,156.29,156.39,155.51,155.99,21375.0
2022-04-06 09:50:00,155.9,156.41,155.65,156.05,24737.0,155.9,156.41,155.65,156.05,24737.0
2022-04-06 09:55:00,156.02,156.06,155.7,155.89,6327.0,156.02,156.06,155.7,155.89,6327.0
2022-04-06 10:00:00,155.82,155.83,155.1,155.12,8634.0,155.82,155.83,155.1,155.12,8634.0
2022-04-06 10:05:00,155.1,155.2,154.23,154.83,15627.0,155.1,155.2,154.23,154.83,15627.0
2022-04-06 10:10:00,154.68,154.96,154.4,154.96,8503.0,154.68,154.96,154.4,154.96,8503.0
2022-04-06 10:15:00,154.91,155.53,154.8,155.49,29501.0,154.91,155.53,154.8,155.49,29501.0
2022-04-06 10:20:00,155.44,155.44,154.96,155.03,5061.0,155.44,155.44,154.96,155.03,5061.0
2022-04-06 10:25:00,155.05,155.47,154.98,155.09,64744.0,155.05,155.47,154.98,155.09,64744.0
2022-04-06 10:30:00,155.06,155.07,154.52,154.63,27535.0,155.06,155.07,154.52,154.63,27535.0
2022-04-06 10:35:00,154.72,155.11,154.72,155.04,5078.0,154.72,155.11,154.72,155.04,5078.0
2022-04-06 10:40:00,155.08,155.31,155.08,155.22,3688.0,155.08,155.31,155.08,155.22,3688.0
2022-04-06 10:45:00,155.21,155.31,154.99,155.25,5190.0,155.21,155.31,154.99,155.25,5190.0
2022-04-06 10:50:00,155.25,155.25,154.97,154.97,6917.0,155.25,155.25,154.97,154.97,6917.0
2022-04-06 10:55:00,154.99,155.16,154.8,154.82,4033.0,154.99,155.16,154.8,154.82,4033.0
2022-04-06 11:00:00,154.8,155.07,154.76,155.02,13071.0,154.8,155.07,154.76,155.02,13071.0
2022-04-06 11:05:00,154.99,155.35,154.98,155.25,4097.0,154.99,155.35,154.98,155.25,4097.0
2022-04-06 11:10:00,155.31,155.36,155.16,155.24,4083.0,155.31,155.36,155.16,155.24,4083.0
2022-04-06 11:15:00,155.23,155.44,155.2,155.37,4386.0,155.23,155.44,155.2,155.37,4386.0
2022-04-06 11:20:00,155.33,155.35,155.2,155.2,4339.0,155.33,155.35,155.2,155.2,4339.0
2022-04-06 11:25:00,155.15,155.2,154.87,155.04,21644.0,155.15,155.2,154.87,155.04,21644.0
2022-04-06 11:30:00,155.07,155.08,154.85,154.87,7327.0,155.07,155.08,154.85,154.87,7327.0
2022-04-06 11:35:00,154.9,154.9,154.41,154.58,15721.0,154.9,154.9,154.41,154.58,15721.0
2022-04-06 11:40:00,154.59,154.72,154.45,154.67,9647.0,154.59,154.72,154.45,154.67,9647.0
2022-04-06 11:45:00,154.81,155.44,154.8,155.33,6814.0,154.81,155.44,154.8,155.33,6814.0
2022-04-06 11:50:00,155.36,155.5,155.15,155.17,3908.0,155.36,155.5,155.15,155.17,3908.0
2022-04-06 11:55:00,155.27,155.29,155.01,155.27,6605.0,155.27,155.29,155.01,155.27,6605.0
2022-04-06 12:00:00,155.37,155.37,154.91,155.02,5982.0,155.37,155.37,154.91,155.02,5982.0
2022-04-06 12:05:00,155.03,155.22,155.02,155.1,8272.0,155.03,155.22,155.02,155.1,8272.0
2022-04-06 12:10:00,155.16,155.18,154.97,154.99,9755.0,155.16,155.18,154.97,154.99,9755.0
2022-04-06 12:15:00,155.0,155.0,154.67,154.84,26193.0,155.0,155.0,154.67,154.84,26193.0
2022-04-06 12:20:00,154.8,154.81,154.58,154.62,14651.0,154.8,154.81,154.58,154.62,14651.0
2022-04-06 12:25:00,154.62,154.68,154.28,154.63,21941.0,154.62,154.68,154.28,154.63,21941.0
2022-04-06 12:30:00,154.55,154.73,154.48,154.68,16848.0,154.55,154.73,154.48,154.68,16848.0
2022-04-06 12:35:00,154.65,154.83,154.52,154.78,73449.0,154.65,154.83,154.52,154.78,73449.0
2022-04-06 12:40:00,154.8,154.89,154.7,154.78,10003.0,154.8,154.89,154.7,154.78,10003.0
2022-04-06 12:45:00,154.78,154.8,154.65,154.71,25109.0,154.78,154.8,154.65,154.71,25109.0
2022-04-06 12:50:00,154.71,154.71,154.42,154.54,11193.0,154.71,154.71,154.42,154.54,11193.0
2022-04-06 12:55:00,154.56,154.56,154.35,154.35,13059.0,154.56,154.56,154.35,154.35,13059.0
2022-04-06 13:00:00,154.34,154.36,154.11,154.23,9897.0,154.34,154.36,154.11,154.23,9897.0
2022-04-06 13:05:00,154.23,154.26,154.0,154.14,11072.0,154.23,154.26,154.0,154.14,11072.0
2022-04-06 13:10:00,154.2,154.3,154.09,154.25,17299.0,154.2,154.3,154.09,154.25,17299.0
2022-04-06 13:15:00,154.25,154.48,154.17,154.48,12408.0,154.25,154.48,154.17,154.48,12408.0
2022-04-06 13:20:00,154.43,154.93,154.41,154.93,6588.0,154.43,154.93,154.41,154.93,6588.0
2022-04-06 13:25:00,154.98,155.03,154.85,155.02,2897.0,154.98,155.03,154.85,155.02,2897.0
2022-04-06 13:30:00,155.0,155.35,154.84,155.34,9190.0,155.0,155.35,154.84,155.34,9190.0
2022-04-06 13:35:00,155.44,155.47,155.38,155.44,3022.0,155.44,155.47,155.38,155.44,3022.0
2022-04-06 13:40:00,155.47,155.72,155.41,155.63,5040.0,155.47,155.72,155.41,155.63,5040.0
2022-04-06 13:45:00,155.64,155.66,155.25,155.43,14169.0,155.64,155.66,155.25,155.43,14169.0
2022-04-06 13:50:00,155.39,155.66,155.39,155.65,12078.0,155.39,155.66,155.39,155.65,12078.0
2022-04-06 13:55:00,155.64,155.72,155.54,155.59,7965.0,155.64,155.72,155.54,155.59,7965.0
2022-04-06 14:00:00,155.48,156.11,155.28,155.66,8573.0,155.48,156.11,155.28,155.66,8573.0
2022-04-06 14:05:00,155.66,155.66,155.08,155.1,6621.0,155.66,155.66,155.08,155.1,6621.0
2022-04-06 14:10:00,155.09,155.12,154.86,154.9,3226.0,155.09,155.12,154.86,154.9,3226.0
2022-04-06 14:15:00,154.69,154.77,154.61,154.77,4251.0,154.69,154.77,154.61,154.77,4251.0
2022-04-06 14:20:00,154.71,155.03,154.7,155.02,5538.0,154.71,155.03,154.7,155.02,5538.0
2022-04-06 14:25:00,155.02,155.24,154.94,155.15,3988.0,155.02,155.24,154.94,155.15,3988.0
2022-04-06 14:30:00,155.15,155.79,155.04,155.79,6603.0,155.15,155.79,155.04,155.79,6603.0
2022-04-06 14:35:00,155.65,155.72,155.36,155.45,5790.0,155.65,155.72,155.36,155.45,5790.0
2022-04-06 14:40:00,155.46,155.85,155.42,155.78,5542.0,155.46,155.85,155.42,155.78,5542.0
2022-04-06 14:45:00,155.75,155.87,155.63,155.74,4923.0,155.75,155.87,155.63,155.74,4923.0
2022-04-06 14:50:00,155.78,155.99,155.75,155.99,4214.0,155.78,155.99,155.75,155.99,4214.0
2022-04-06 14:55:00,156.01,156.17,156.01,156.08,5473.0,156.01,156.17,156.01,156.08,5473.0
2022-04-06 15:00:00,156.08,156.47,156.07,156.3,27715.0,156.08,156.47,156.07,156.3,27715.0
2022-04-06 15:05:00,156.26,156.26,155.81,156.08,7223.0,156.26,156.26,155.81,156.08,7223.0
2022-04-06 15:10:00,156.12,156.31,156.06,156.23,10867.0,156.12,156.31,156.06,156.23,10867.0
2022-04-06 15:15:00,156.25,156.53,156.2,156.26,18815.0,156.25,156.53,156.2,156.26,18815.0
2022-04-06 15:20:00,156.26,156.36,155.91,155.94,10330.0,156.26,156.36,155.91,155.94,10330.0
2022-04-06 15:25:00,155.98,155.98,155.56,155.58,15384.0,155.98,155.98,155.56,155.58,15384.0
2022-04-06 15:30:00,155.56,155.83,155.52,155.77,17028.0,155.56,155.83,155.52,155.77,17028.0
2022-04-06 15:35:00,155.77,155.84,155.66,155.8,14400.0,155.77,155.84,155.66,155.8,14400.0
2022-04-06 15:40:00,155.79,155.97,155.74,155.97,16053.0,155.79,155.97,155.74,155.97,16053.0
2022-04-06 15:45:00,155.88,156.4,155.88,156.27,22689.0,155.88,156.4,155.88,156.27,22689.0
2022-04-06 15:50:00,156.33,156.49,156.17,156.22,38189.0,156.33,156.49,156.17,156.22,38189.0
2022-04-06 15:55:00,156.18,156.49,155.82,156.06,141922.0,156.18,156.49,155.82,156.06,141922.0
2022-04-07 09:30:00,155.76,157.2,155.76,156.64,43200.0,155.76,157.2,155.76,156.64,43200.0
2022-04-07 09:35:00,156.53,157.91,156.52,157.91,158223.0,156.53,157.91,156.52,157.91,158223.0
2022-04-07 09:40:00,157.91,158.34,157.91,158.0,61341.0,157.91,158.34,157.91,158.0,61341.0
2022-04-07 09:45:00,158.16,158.69,158.12,158.61,27781.0,158.16,158.69,158.12,158.61,27781.0
2022-04-07 09:50:00,158.66,158.95,158.61,158.73,13763.0,158.66,158.95,158.61,158.73,13763.0
2022-04-07 09:55:00,158.75,159.11,158.68,159.0,17176.0,158.75,159.11,158.68,159.0,17176.0
2022-04-07 10:00:00,159.09,159.12,158.36,158.36,11574.0,159.09,159.12,158.36,158.36,11574.0
2022-04-07 10:05:00,158.34,158.35,157.87,158.03,34574.0,158.34,158.35,157.87,158.03,34574.0
2022-04-07 10:10:00,158.05,158.05,157.35,157.53,38159.0,158.05,158.05,157.35,157.53,38159.0
2022-04-07 10:15:00,157.54,158.13,157.54,157.79,13683.0,157.54,158.13,157.54,157.79,13683.0
2022-04-07 10:20:00,157.67,157.82,157.62,157.64,4925.0,157.67,157.82,157.62,157.64,4925.0
2022-04-07 10:25:00,157.63,157.63,157.16,157.17,10519.0,157.63,157.63,157.16,157.17,10519.0
2022-04-07 10:30:00,157.25,157.69,157.23,157.28,39617.0,157.25,157.69,157.23,157.28,39617.0
2022-04-07 10:35:00,157.31,157.61,157.3,157.5,9337.0,157.31,157.61,157.3,157.5,9337.0
2022-04-07 10:40:00,157.5,157.62,157.38,157.38,12624.0,157.5,157.62,157.38,157.38,12624.0
2022-04-07 10:45:00,157.45,157.77,157.45,157.77,7094.0,157.45,157.77,157.45,157.77,7094.0
2022-04-07 10:50:00,157.89,157.9,157.55,157.68,7311.0,157.89,157.9,157.55,157.68,7311.0
2022-04-07 10:55:00,157.66,157.74,157.46,157.48,14430.0,157.66,157.74,157.46,157.48,14430.0
2022-04-07 11:00:00,157.5,157.75,157.4,157.48,18421.0,157.5,157.75,157.4,157.48,18421.0
2022-04-07 11:05:00,157.51,157.69,157.31,157.31,18922.0,157.51,157.69,157.31,157.31,18922.0
2022-04-07 11:10:00,157.31,157.4,157.05,157.34,18152.0,157.31,157.4,157.05,157.34,18152.0
2022-04-07 11:15:00,157.33,157.33,156.89,157.04,8490.0,157.33,157.33,156.89,157.04,8490.0
2022-04-07 11:20:00,157.08,157.25,156.91,157.06,7639.0,157.08,157.25,156.91,157.06,7639.0
2022-04-07 11:25:00,157.09,157.2,156.99,156.99,6697.0,157.09,157.2,156.99,156.99,6697.0
2022-04-07 11:30:00,157.06,157.4,157.02,157.4,7055.0,157.06,157.4,157.02,157.4,7055.0
2022-04-07 11:35:00,157.46,157.66,157.43,157.66,5911.0,157.46,157.66,157.43,157.66,5911.0
2022-04-07 11:40:00,157.63,157.64,157.41,157.47,6250.0,157.63,157.64,157.41,157.47,6250.0
2022-04-07 11:45:00,157.47,157.64,157.44,157.46,8666.0,157.47,157.64,157.44,157.46,8666.0
2022-04-07 11:50:00,157.47,157.55,157.43,157.47,4254.0,157.47,157.55,157.43,157.47,4254.0
2022-04-07 11:55:00,157.48,157.6,157.41,157.56,8946.0,157.48,157.6,157.41,157.56,8946.0
2022-04-07 12:00:00,157.53,157.54,157.42,157.43,11707.0,157.53,157.54,157.42,157.43,11707.0
2022-04-07 12:05:00,157.46,157.64,157.43,157.46,13509.0,157.46,157.64,157.43,157.46,13509.0
2022-04-07 12:10:00,157.52,157.52,157.38,157.46,6641.0,157.52,157.52,157.38,157.46,6641.0
2022-04-07 12:15:00,157.49,157.62,157.44,157.46,10121.0,157.49,157.62,157.44,157.46,10121.0
2022-04-07 12:20:00,157.46,157.58,157.38,157.39,13550.0,157.46,157.58,157.38,157.39,13550.0
2022-04-07 12:25:00,157.4,157.75,157.39,157.55,9438.0,157.4,157.75,157.39,157.55,9438.0
2022-04-07 12:30:00,157.53,157.56,157.41,157.52,9764.0,157.53,157.56,157.41,157.52,9764.0
2022-04-07 12:35:00,157.5,157.66,157.42,157.61,23483.0,157.5,157.66,157.42,157.61,23483.0
2022-04-07 12:40:00,157.66,158.04,157.64,158.03,19013.0,157.66,158.04,157.64,158.03,19013.0
2022-04-07 12:45:00,158.04,158.15,157.98,158.08,5170.0,158.04,158.15,157.98,158.08,5170.0
2022-04-07 12:50:00,158.07,158.18,158.05,158.09,3958.0,158.07,158.18,158.05,158.09,3958.0
2022-04-07 12:55:00,158.06,158.25,158.02,158.25,6984.0,158.06,158.25,158.02,158.25,6984.0
2022-04-07 13:00:00,158.19,158.61,158.16,158.61,7822.0,158.19,158.61,158.16,158.61,7822.0
2022-04-07 13:05:00,158.62,158.91,158.55,158.88,11481.0,158.62,158.91,158.55,158.88,11481.0
2022-04-07 13:10:00,158.9,159.19,158.76,159.03,10986.0,158.9,159.19,158.76,159.03,10986.0
2022-04-07 13:15:00,159.0,159.08,158.84,158.91,7982.0,159.0,159.08,158.84,158.91,7982.0
2022-04-07 13:20:00,158.94,159.08,158.72,158.77,8059.0,158.94,159.08,158.72,158.77,8059.0
2022-04-07 13:25:00,158.78,158.86,158.55,158.57,16714.0,158.78,158.86,158.55,158.57,16714.0
2022-04-07 13:30:00,158.5,158.58,158.36,158.38,8395.0,158.5,158.58,158.36,158.38,8395.0
2022-04-07 13:35:00,158.38,158.39,158.23,158.26,8403.0,158.38,158.39,158.23,158.26,8403.0
2022-04-07 13:40:00,158.27,158.31,158.16,158.24,9921.0,158.27,158.31,158.16,158.24,9921.0
2022-04-07 13:45:00,158.25,158.43,158.16,158.16,7200.0,158.25,158.43,158.16,158.16,7200.0
2022-04-07 13:50:00,158.18,158.29,158.16,158.26,6942.0,158.18,158.29,158.16,158.26,6942.0
2022-04-07 13:55:00,158.26,158.56,158.2,158.48,14530.0,158.26,158.56,158.2,158.48,14530.0
2022-04-07 14:00:00,158.47,158.49,158.17,158.24,7968.0,158.47,158.49,158.17,158.24,7968.0
2022-04-07 14:05:00,158.19,158.32,158.13,158.3,7196.0,158.19,158.32,158.13,158.3,7196.0
2022-04-07 14:10:00,158.3,158.5,158.18,158.31,19213.0,158.3,158.5,158.18,158.31,19213.0
2022-04-07 14:15:00,158.31,158.36,158.18,158.24,15641.0,158.31,158.36,158.18,158.24,15641.0
2022-04-07 14:20:00,158.24,158.52,158.24,158.51,4023.0,158.24,158.52,158.24,158.51,4023.0
2022-04-07 14:25:00,158.52,158.98,158.47,158.77,10892.0,158.52,158.98,158.47,158.77,10892.0
2022-04-07 14:30:00,158.76,158.88,158.74,158.81,3975.0,158.76,158.88,158.74,158.81,3975.0
2022-04-07 14:35:00,158.85,158.9,158.66,158.66,13855.0,158.85,158.9,158.66,158.66,13855.0
2022-04-07 14:40:00,158.64,158.73,158.52,158.55,8632.0,158.64,158.73,158.52,158.55,8632.0
2022-04-07 14:45:00,158.5,158.88,158.41,158.83,5845.0,158.5,158.88,158.41,158.83,5845.0
2022-04-07 14:50:00,158.82,158.98,158.79,158.97,7435.0,158.82,158.98,158.79,158.97,7435.0
2022-04-07 14:55:00,158.97,159.09,158.89,159.02,16686.0,158.97,159.09,158.89,159.02,16686.0
2022-04-07 15:00:00,158.95,159.19,158.95,159.08,12988.0,158.95,159.19,158.95,159.08,12988.0
2022-04-07 15:05:00,159.07,159.16,158.93,159.15,12599.0,159.07,159.16,158.93,159.15,12599.0
2022-04-07 15:10:00,159.15,159.29,159.11,159.19,13169.0,159.15,159.29,159.11,159.19,13169.0
2022-04-07 15:15:00,159.22,159.27,159.0,159.01,16070.0,159.22,159.27,159.0,159.01,16070.0
2022-04-07 15:20:00,158.99,159.0,158.75,158.78,12817.0,158.99,159.0,158.75,158.78,12817.0
2022-04-07 15:25:00,158.81,158.91,158.68,158.74,10966.0,158.81,158.91,158.68,158.74,10966.0
2022-04-07 15:30:00,158.76,158.94,158.64,158.93,16250.0,158.76,158.94,158.64,158.93,16250.0
2022-04-07 15:35:00,158.9,158.9,158.64,158.85,15024.0,158.9,158.9,158.64,158.85,15024.0
2022-04-07 15:40:00,158.84,158.9,158.69,158.77,15102.0,158.84,158.9,158.69,158.77,15102.0
2022-04-07 15:45:00,158.77,158.89,158.64,158.74,16725.0,158.77,158.89,158.64,158.74,16725.0
2022-04-07 15:50:00,158.69,158.78,158.38,158.78,54260.0,158.69,158.78,158.38,158.78,54260.0
2022-04-07 15:55:00,158.71,158.71,158.25,158.61,133195.0,158.71,158.71,158.25,158.61,133195.0
2022-04-08 09:30:00,158.51,159.46,158.51,158.77,19888.0,158.51,159.46,158.51,158.77,19888.0
2022-04-08 09:35:00,158.89,158.89,158.02,158.14,9310.0,158.89,158.89,158.02,158.14,9310.0
2022-04-08 09:40:00,158.33,158.72,158.32,158.66,7629.0,158.33,158.72,158.32,158.66,7629.0
2022-04-08 09:45:00,158.51,159.85,158.49,159.71,11625.0,158.51,159.85,158.49,159.71,11625.0
2022-04-08 09:50:00,159.62,159.67,159.22,159.49,10496.0,159.62,159.67,159.22,159.49,10496.0
2022-04-08 09:55:00,159.58,160.54,159.58,160.53,27406.0,159.58,160.54,159.58,160.53,27406.0
2022-04-08 10:00:00,160.62,161.0,160.5,161.0,17315.0,160.62,161.0,160.5,161.0,17315.0
2022-04-08 10:05:00,161.03,161.38,160.65,160.65,21906.0,161.03,161.38,160.65,160.65,21906.0
2022-04-08 10:10:00,160.67,160.7,160.05,160.05,54376.0,160.67,160.7,160.05,160.05,54376.0
2022-04-08 10:15:00,160.13,160.36,160.08,160.2,9373.0,160.13,160.36,160.08,160.2,9373.0
2022-04-08 10:20:00,160.25,160.73,160.22,160.64,7118.0,160.25,160.73,160.22,160.64,7118.0
2022-04-08 10:25:00,160.56,160.78,160.41,160.5,5070.0,160.56,160.78,160.41,160.5,5070.0
2022-04-08 10:30:00,160.53,160.71,160.38,160.71,3400.0,160.53,160.71,160.38,160.71,3400.0
2022-04-08 10:35:00,160.69,160.94,160.68,160.87,9568.0,160.69,160.94,160.68,160.87,9568.0
2022-04-08 10:40:00,160.83,161.21,160.77,161.19,10945.0,160.83,161.21,160.77,161.19,10945.0
2022-04-08 10:45:00,161.19,161.5,161.16,161.25,9973.0,161.19,161.5,161.16,161.25,9973.0
2022-04-08 10:50:00,161.26,161.42,160.81,161.16,38661.0,161.26,161.42,160.81,161.16,38661.0
2022-04-08 10:55:00,161.1,161.45,161.01,161.41,28208.0,161.1,161.45,161.01,161.41,28208.0
2022-04-08 11:00:00,161.37,162.16,161.37,161.88,20962.0,161.37,162.16,161.37,161.88,20962.0
2022-04-08 11:05:00,161.9,162.28,161.9,162.01,10056.0,161.9,162.28,161.9,162.01,10056.0
2022-04-08 11:10:00,162.04,162.17,161.98,162.03,10010.0,162.04,162.17,161.98,162.03,10010.0
2022-04-08 11:15:00,162.04,162.04,161.73,161.74,5604.0,162.04,162.04,161.73,161.74,5604.0
2022-04-08 11:20:00,161.7,161.83,161.64,161.71,17165.0,161.7,161.83,161.64,161.71,17165.0
2022-04-08 11:25:00,161.7,162.15,161.7,162.12,8434.0,161.7,162.15,161.7,162.12,8434.0
2022-04-08 11:30:00,162.15,162.35,162.15,162.28,18496.0,162.15,162.35,162.15,162.28,18496.0
2022-04-08 11:35:00,162.25,162.27,161.83,161.99,8979.0,162.25,162.27,161.83,161.99,8979.0
2022-04-08 11:40:00,162.03,162.13,161.94,162.08,7394.0,162.03,162.13,161.94,162.08,7394.0
2022-04-08 11:45:00,162.11,162.31,162.09,162.09,11035.0,162.11,162.31,162.09,162.09,11035.0
2022-04-08 11:50:00,162.13,162.4,162.08,162.27,22608.0,162.13,162.4,162.08,162.27,22608.0
2022-04-08 11:55:00,162.34,162.76,162.3,162.64,14961.0,162.34,162.76,162.3,162.64,14961.0
2022-04-08 12:00:00,162.64,162.82,162.57,162.81,10117.0,162.64,162.82,162.57,162.81,10117.0
2022-04-08 12:05:00,162.85,163.09,162.71,163.0,24366.0,162.85,163.09,162.71,163.0,24366.0
2022-04-08 12:10:00,163.0,163.06,162.57,162.68,100560.0,163.0,163.06,162.57,162.68,100560.0
2022-04-08 12:15:00,162.67,162.67,162.42,162.58,13873.0,162.67,162.67,162.42,162.58,13873.0
2022-04-08 12:20:00,162.64,162.94,162.64,162.89,36413.0,162.64,162.94,162.64,162.89,36413.0
2022-04-08 12:25:00,163.02,163.19,162.84,163.04,12344.0,163.02,163.19,162.84,163.04,12344.0
2022-04-08 12:30:00,163.04,163.18,162.71,163.14,81316.0,163.04,163.18,162.71,163.14,81316.0
2022-04-08 12:35:00,163.18,163.56,163.14,163.42,35592.0,163.18,163.56,163.14,163.42,35592.0
2022-04-08 12:40:00,163.49,163.9,163.0,163.04,105368.0,163.49,163.9,163.0,163.04,105368.0
2022-04-08 12:45:00,162.95,163.04,162.58,162.65,8648.0,162.95,163.04,162.58,162.65,8648.0
2022-04-08 12:50:00,162.69,163.18,162.62,163.17,10708.0,162.69,163.18,162.62,163.17,10708.0
2022-04-08 12:55:00,163.18,163.26,162.98,163.0,6436.0,163.18,163.26,162.98,163.0,6436.0
2022-04-08 13:00:00,163.06,163.08,162.75,162.8,7408.0,163.06,163.08,162.75,162.8,7408.0
2022-04-08 13:05:00,162.73,162.91,162.73,162.82,6181.0,162.73,162.91,162.73,162.82,6181.0
2022-04-08 13:10:00,162.84,163.01,162.78,162.97,9542.0,162.84,163.01,162.78,162.97,9542.0
2022-04-08 13:15:00,162.97,163.13,162.88,163.09,8592.0,162.97,163.13,162.88,163.09,8592.0
2022-04-08 13:20:00,163.11,163.2,162.91,162.98,6150.0,163.11,163.2,162.91,162.98,6150.0
2022-04-08 13:25:00,162.95,163.15,162.92,162.95,5482.0,162.95,163.15,162.92,162.95,5482.0
2022-04-08 13:30:00,163.02,163.03,162.81,162.81,11807.0,163.02,163.03,162.81,162.81,11807.0
2022-04-08 13:35:00,162.78,162.84,162.67,162.76,3969.0,162.78,162.84,162.67,162.76,3969.0
2022-04-08 13:40:00,162.75,162.91,162.71,162.83,3006.0,162.75,162.91,162.71,162.83,3006.0
2022-04-08 13:45:00,162.83,162.83,162.63,162.63,9424.0,162.83,162.83,162.63,162.63,9424.0
2022-04-08 13:50:00,162.63,162.79,162.59,162.74,3334.0,162.63,162.79,162.59,162.74,3334.0
2022-04-08 13:55:00,162.73,162.82,162.72,162.74,3652.0,162.73,162.82,162.72,162.74,3652.0
2022-04-08 14:00:00,162.71,162.94,162.68,162.74,13670.0,162.71,162.94,162.68,162.74,13670.0
2022-04-08 14:05:00,162.74,163.19,162.71,163.19,4827.0,162.74,163.19,162.71,163.19,4827.0
2022-04-08 14:10:00,163.19,163.43,163.14,163.42,5921.0,163.19,163.43,163.14,163.42,5921.0
2022-04-08 14:15:00,163.41,163.45,163.24,163.24,4883.0,163.41,163.45,163.24,163.24,4883.0
2022-04-08 14:20:00,163.23,163.32,163.05,163.05,11498.0,163.23,163.32,163.05,163.05,11498.0
2022-04-08 14:25:00,163.01,163.01,162.49,162.55,12266.0,163.01,163.01,162.49,162.55,12266.0
2022-04-08 14:30:00,162.55,162.6,162.36,162.4,8076.0,162.55,162.6,162.36,162.4,8076.0
2022-04-08 14:35:00,162.4,162.68,162.35,162.67,8262.0,162.4,162.68,162.35,162.67,8262.0
2022-04-08 14:40:00,162.69,162.71,162.46,162.54,7932.0,162.69,162.71,162.46,162.54,7932.0
2022-04-08 14:45:00,162.54,162.67,162.54,162.63,7492.0,162.54,162.67,162.54,162.63,7492.0
2022-04-08 14:50:00,162.63,162.72,162.61,162.67,11140.0,162.63,162.72,162.61,162.67,11140.0
2022-04-08 14:55:00,162.67,162.76,162.56,162.61,7206.0,162.67,162.76,162.56,162.61,7206.0
2022-04-08 15:00:00,162.62,162.66,162.47,162.47,10893.0,162.62,162.66,162.47,162.47,10893.0
2022-04-08 15:05:00,162.51,162.59,162.28,162.28,14126.0,162.51,162.59,162.28,162.28,14126.0
2022-04-08 15:10:00,162.29,162.54,162.21,162.46,58564.0,162.29,162.54,162.21,162.46,58564.0
2022-04-08 15:15:00,162.46,162.88,162.41,162.7,12185.0,162.46,162.88,162.41,162.7,12185.0
2022-04-08 15:20:00,162.72,162.76,162.58,162.63,10802.0,162.72,162.76,162.58,162.63,10802.0
2022-04-08 15:25:00,162.59,162.75,162.56,162.74,16339.0,162.59,162.75,162.56,162.74,16339.0
2022-04-08 15:30:00,162.77,163.02,162.62,162.63,21691.0,162.77,163.02,162.62,162.63,21691.0
2022-04-08 15:35:00,162.64,162.77,162.6,162.67,14019.0,162.64,162.77,162.6,162.67,14019.0
2022-04-08 15:40:00,162.68,162.9,162.61,162.89,21300.0,162.68,162.9,162.61,162.89,21300.0
2022-04-08 15:45:00,162.9,163.01,162.76,162.79,18454.0,162.9,163.01,162.76,162.79,18454.0
2022-04-08 15:50:00,162.78,162.84,162.41,162.8,40418.0,162.78,162.84,162.41,162.8,40418.0
2022-04-08 15:55:00,162.8,162.96,162.65,162.93,102025.0,162.8,162.96,162.65,162.93,102025.0
2022-04-11 09:30:00,162.97,164.12,162.75,163.96,39752.0,162.97,164.12,162.75,163.96,39752.0
2022-04-11 09:35:00,163.91,165.6,163.84,164.55,40298.0,163.91,165.6,163.84,164.55,40298.0
2022-04-11 09:40:00,164.66,165.12,164.17,164.54,40010.0,164.66,165.12,164.17,164.54,40010.0
2022-04-11 09:45:00,164.48,165.01,163.94,164.55,82326.0,164.48,165.01,163.94,164.55,82326.0
2022-04-11 09:50:00,164.5,164.56,163.74,164.12,15122.0,164.5,164.56,163.74,164.12,15122.0
2022-04-11 09:55:00,164.14,165.28,164.13,165.28,10151.0,164.14,165.28,164.13,165.28,10151.0
2022-04-11 10:00:00,165.25,165.25,164.08,164.13,14027.0,165.25,165.25,164.08,164.13,14027.0
2022-04-11 10:05:00,164.16,165.6,164.14,165.59,16094.0,164.16,165.6,164.14,165.59,16094.0
2022-04-11 10:10:00,165.47,165.8,165.35,165.73,13796.0,165.47,165.8,165.35,165.73,13796.0
2022-04-11 10:15:00,165.72,166.07,165.54,165.73,14110.0,165.72,166.07,165.54,165.73,14110.0
2022-04-11 10:20:00,165.68,165.79,165.4,165.77,11360.0,165.68,165.79,165.4,165.77,11360.0
2022-04-11 10:25:00,165.75,165.87,165.07,165.19,14807.0,165.75,165.87,165.07,165.19,14807.0
2022-04-11 10:30:00,165.24,165.26,164.02,164.02,21805.0,165.24,165.26,164.02,164.02,21805.0
2022-04-11 10:35:00,164.05,164.61,164.02,164.59,14817.0,164.05,164.61,164.02,164.59,14817.0
2022-04-11 10:40:00,164.7,165.11,164.58,165.11,15820.0,164.7,165.11,164.58,165.11,15820.0
2022-04-11 10:45:00,165.1,165.39,164.99,165.06,10828.0,165.1,165.39,164.99,165.06,10828.0
2022-04-11 10:50:00,165.08,165.28,164.47,164.47,12127.0,165.08,165.28,164.47,164.47,12127.0
2022-04-11 10:55:00,164.43,164.77,164.34,164.68,11303.0,164.43,164.77,164.34,164.68,11303.0
2022-04-11 11:00:00,164.65,165.23,164.42,165.23,17139.0,164.65,165.23,164.42,165.23,17139.0
2022-04-11 11:05:00,165.19,165.37,164.91,165.0,10211.0,165.19,165.37,164.91,165.0,10211.0
2022-04-11 11:10:00,164.99,165.4,164.84,165.29,13665.0,164.99,165.4,164.84,165.29,13665.0
2022-04-11 11:15:00,165.33,165.33,164.62,164.77,6765.0,165.33,165.33,164.62,164.77,6765.0
2022-04-11 11:20:00,164.77,164.85,164.57,164.82,13285.0,164.77,164.85,164.57,164.82,13285.0
2022-04-11 11:25:00,164.77,165.22,164.72,165.19,7647.0,164.77,165.22,164.72,165.19,7647.0
2022-04-11 11:30:00,165.13,165.22,164.85,165.22,9270.0,165.13,165.22,164.85,165.22,9270.0
2022-04-11 11:35:00,165.2,165.36,164.91,165.08,10079.0,165.2,165.36,164.91,165.08,10079.0
2022-04-11 11:40:00,165.09,165.3,165.06,165.09,5446.0,165.09,165.3,165.06,165.09,5446.0
2022-04-11 11:45:00,165.13,165.58,165.12,165.5,10409.0,165.13,165.58,165.12,165.5,10409.0
2022-04-11 11:50:00,165.53,165.76,165.51,165.68,5729.0,165.53,165.76,165.51,165.68,5729.0
2022-04-11 11:55:00,165.69,165.73,165.46,165.65,12767.0,165.69,165.73,165.46,165.65,12767.0
2022-04-11 12:00:00,165.62,165.89,165.57,165.84,10137.0,165.62,165.89,165.57,165.84,10137.0
2022-04-11 12:05:00,165.88,165.99,165.75,165.95,11597.0,165.88,165.99,165.75,165.95,11597.0
2022-04-11 12:10:00,165.94,165.98,165.72,165.97,12522.0,165.94,165.98,165.72,165.97,12522.0
2022-04-11 12:15:00,165.95,166.14,165.9,165.99,14664.0,165.95,166.14,165.9,165.99,14664.0
2022-04-11 12:20:00,165.97,166.0,165.8,165.8,13850.0,165.97,166.0,165.8,165.8,13850.0
2022-04-11 12:25:00,165.83,165.85,165.48,165.52,7805.0,165.83,165.85,165.48,165.52,7805.0
2022-04-11 12:30:00,165.49,165.49,165.17,165.43,3452.0,165.49,165.49,165.17,165.43,3452.0
2022-04-11 12:35:00,165.41,165.43,165.26,165.43,4331.0,165.41,165.43,165.26,165.43,4331.0
2022-04-11 12:40:00,165.48,165.56,165.38,165.39,5017.0,165.48,165.56,165.38,165.39,5017.0
2022-04-11 12:45:00,165.4,165.43,165.0,165.09,8623.0,165.4,165.43,165.0,165.09,8623.0
2022-04-11 12:50:00,165.08,165.16,164.7,164.73,6727.0,165.08,165.16,164.7,164.73,6727.0
2022-04-11 12:55:00,164.67,164.77,164.54,164.75,7224.0,164.67,164.77,164.54,164.75,7224.0
2022-04-11 13:00:00,164.72,164.94,164.66,164.94,6079.0,164.72,164.94,164.66,164.94,6079.0
2022-04-11 13:05:00,164.97,165.05,164.82,164.87,5696.0,164.97,165.05,164.82,164.87,5696.0
2022-04-11 13:10:00,164.86,164.89,164.72,164.84,4292.0,164.86,164.89,164.72,164.84,4292.0
2022-04-11 13:15:00,164.91,164.94,164.79,164.94,1910.0,164.91,164.94,164.79,164.94,1910.0
2022-04-11 13:20:00,164.97,165.03,164.76,164.81,13378.0,164.97,165.03,164.76,164.81,13378.0
2022-04-11 13:25:00,164.79,165.01,164.77,164.9,10138.0,164.79,165.01,164.77,164.9,10138.0
2022-04-11 13:30:00,164.87,165.15,164.87,165.07,8865.0,164.87,165.15,164.87,165.07,8865.0
2022-04-11 13:35:00,165.2,165.2,164.67,165.0,11852.0,165.2,165.2,164.67,165.0,11852.0
2022-04-11 13:40:00,165.08,165.23,165.05,165.18,6429.0,165.08,165.23,165.05,165.18,6429.0
2022-04-11 13:45:00,165.2,165.26,164.99,164.99,5750.0,165.2,165.26,164.99,164.99,5750.0
2022-04-11 13:50:00,165.02,165.08,164.98,165.04,6014.0,165.02,165.08,164.98,165.04,6014.0
2022-04-11 13:55:00,165.08,165.35,165.06,165.31,7248.0,165.08,165.35,165.06,165.31,7248.0
2022-04-11 14:00:00,165.25,165.26,165.08,165.08,6598.0,165.25,165.26,165.08,165.08,6598.0
2022-04-11 14:05:00,165.08,165.15,164.99,165.1,6112.0,165.08,165.15,164.99,165.1,6112.0
2022-04-11 14:10:00,165.07,165.21,164.99,165.06,9082.0,165.07,165.21,164.99,165.06,9082.0
2022-04-11 14:15:00,165.06,165.22,164.97,165.12,6574.0,165.06,165.22,164.97,165.12,6574.0
2022-04-11 14:20:00,165.09,165.18,165.02,165.04,4522.0,165.09,165.18,165.02,165.04,4522.0
2022-04-11 14:25:00,165.02,165.2,165.01,165.17,5408.0,165.02,165.2,165.01,165.17,5408.0
2022-04-11 14:30:00,165.14,165.25,165.01,165.25,5959.0,165.14,165.25,165.01,165.25,5959.0
2022-04-11 14:35:00,165.28,165.39,164.86,165.1,29583.0,165.28,165.39,164.86,165.1,29583.0
2022-04-11 14:40:00,165.1,165.24,165.01,165.05,15372.0,165.1,165.24,165.01,165.05,15372.0
2022-04-11 14:45:00,165.01,165.66,165.01,165.66,9106.0,165.01,165.66,165.01,165.66,9106.0
2022-04-11 14:50:00,165.63,165.79,165.55,165.57,12657.0,165.63,165.79,165.55,165.57,12657.0
2022-04-11 14:55:00,165.56,165.65,165.29,165.6,11924.0,165.56,165.65,165.29,165.6,11924.0
2022-04-11 15:00:00,165.52,165.89,165.51,165.65,12114.0,165.52,165.89,165.51,165.65,12114.0
2022-04-11 15:05:00,165.61,165.92,165.6,165.87,9832.0,165.61,165.92,165.6,165.87,9832.0
2022-04-11 15:10:00,165.88,165.93,165.55,165.55,4336.0,165.88,165.93,165.55,165.55,4336.0
2022-04-11 15:15:00,165.56,165.67,165.45,165.63,10365.0,165.56,165.67,165.45,165.63,10365.0
2022-04-11 15:20:00,165.61,165.62,165.39,165.41,8906.0,165.61,165.62,165.39,165.41,8906.0
2022-04-11 15:25:00,165.39,165.5,165.11,165.13,17757.0,165.39,165.5,165.11,165.13,17757.0
2022-04-11 15:30:00,165.18,165.35,165.17,165.23,18268.0,165.18,165.35,165.17,165.23,18268.0
2022-04-11 15:35:00,165.22,165.37,165.09,165.34,55674.0,165.22,165.37,165.09,165.34,55674.0
2022-04-11 15:40:00,165.37,165.59,165.33,165.54,24237.0,165.37,165.59,165.33,165.54,24237.0
2022-04-11 15:45:00,165.54,165.61,165.18,165.21,31510.0,165.54,165.61,165.18,165.21,31510.0
2022-04-11 15:50:00,165.18,165.5,164.92,165.14,73582.0,165.18,165.5,164.92,165.14,73582.0
2022-04-11 15:55:00,165.15,165.57,165.04,165.5,143871.0,165.15,165.57,165.04,165.5,143871.0
2022-04-12 09:30:00,166.54,167.43,166.47,166.6,31672.0,166.54,167.43,166.47,166.6,31672.0
2022-04-12 09:35:00,166.5,166.8,166.19,166.8,11407.0,166.5,166.8,166.19,166.8,11407.0
2022-04-12 09:40:00,166.74,166.99,166.47,166.73,6650.0,166.74,166.99,166.47,166.73,6650.0
2022-04-12 09:45:00,166.89,168.2,166.88,167.9,9998.0,166.89,168.2,166.88,167.9,9998.0
2022-04-12 09:50:00,167.87,168.14,167.42,167.47,12750.0,167.87,168.14,167.42,167.47,12750.0
2022-04-12 09:55:00,167.68,167.71,166.99,167.04,3697.0,167.68,167.71,166.99,167.04,3697.0
2022-04-12 10:00:00,167.02,167.04,166.46,166.47,19910.0,167.02,167.04,166.46,166.47,19910.0
2022-04-12 10:05:00,166.34,166.7,166.34,166.54,10497.0,166.34,166.7,166.34,166.54,10497.0
2022-04-12 10:10:00,166.61,166.96,166.6,166.73,12467.0,166.61,166.96,166.6,166.73,12467.0
2022-04-12 10:15:00,166.78,166.96,166.64,166.95,5806.0,166.78,166.96,166.64,166.95,5806.0
2022-04-12 10:20:00,166.93,166.97,166.67,166.7,7516.0,166.93,166.97,166.67,166.7,7516.0
2022-04-12 10:25:00,166.71,166.79,166.5,166.6,13378.0,166.71,166.79,166.5,166.6,13378.0
2022-04-12 10:30:00,166.64,166.77,166.52,166.77,6555.0,166.64,166.77,166.52,166.77,6555.0
2022-04-12 10:35:00,166.75,166.82,166.67,166.81,7140.0,166.75,166.82,166.67,166.81,7140.0
2022-04-12 10:40:00,166.82,166.87,166.61,166.79,6210.0,166.82,166.87,166.61,166.79,6210.0
2022-04-12 10:45:00,166.83,166.94,166.7,166.9,5015.0,166.83,166.94,166.7,166.9,5015.0
2022-04-12 10:50:00,166.89,166.96,166.65,166.78,8257.0,166.89,166.96,166.65,166.78,8257.0
2022-04-12 10:55:00,166.8,166.95,166.65,166.87,22434.0,166.8,166.95,166.65,166.87,22434.0
2022-04-12 11:00:00,166.9,166.97,166.8,166.97,3184.0,166.9,166.97,166.8,166.97,3184.0
2022-04-12 11:05:00,166.97,167.2,166.79,166.86,47248.0,166.97,167.2,166.79,166.86,47248.0
2022-04-12 11:10:00,166.9,167.16,166.9,167.16,6529.0,166.9,167.16,166.9,167.16,6529.0
2022-04-12 11:15:00,167.24,167.59,167.15,167.51,5958.0,167.24,167.59,167.15,167.51,5958.0
2022-04-12 11:20:00,167.58,168.03,167.58,168.03,6004.0,167.58,168.03,167.58,168.03,6004.0
2022-04-12 11:25:00,168.05,168.24,167.98,168.09,9682.0,168.05,168.24,167.98,168.09,9682.0
2022-04-12 11:30:00,168.11,168.26,168.0,168.13,7838.0,168.11,168.26,168.0,168.13,7838.0
2022-04-12 11:35:00,168.16,168.21,167.87,168.21,2810.0,168.16,168.21,167.87,168.21,2810.0
2022-04-12 11:40:00,168.15,168.37,168.15,168.28,6007.0,168.15,168.37,168.15,168.28,6007.0
2022-04-12 11:45:00,168.32,168.62,168.32,168.49,3996.0,168.32,168.62,168.32,168.49,3996.0
2022-04-12 11:50:00,168.49,168.7,168.47,168.66,3694.0,168.49,168.7,168.47,168.66,3694.0
2022-04-12 11:55:00,168.66,168.75,168.57,168.71,4812.0,168.66,168.75,168.57,168.71,4812.0
2022-04-12 12:00:00,168.66,168.87,168.62,168.83,5126.0,168.66,168.87,168.62,168.83,5126.0
2022-04-12 12:05:00,168.87,168.98,168.79,168.86,21857.0,168.87,168.98,168.79,168.86,21857.0
2022-04-12 12:10:00,168.9,169.04,168.77,168.97,11644.0,168.9,169.04,168.77,168.97,11644.0
2022-04-12 12:15:00,168.99,169.08,168.85,168.85,3660.0,168.99,169.08,168.85,168.85,3660.0
2022-04-12 12:20:00,168.84,168.88,168.55,168.55,7217.0,168.84,168.88,168.55,168.55,7217.0
2022-04-12 12:25:00,168.5,168.5,168.2,168.3,3220.0,168.5,168.5,168.2,168.3,3220.0
2022-04-12 12:30:00,168.27,168.36,168.22,168.22,4560.0,168.27,168.36,168.22,168.22,4560.0
2022-04-12 12:35:00,168.14,168.33,168.14,168.18,3172.0,168.14,168.33,168.14,168.18,3172.0
2022-04-12 12:40:00,168.16,168.24,167.98,168.15,6676.0,168.16,168.24,167.98,168.15,6676.0
2022-04-12 12:45:00,168.19,168.24,168.04,168.21,3076.0,168.19,168.24,168.04,168.21,3076.0
2022-04-12 12:50:00,168.26,168.51,168.26,168.4,7019.0,168.26,168.51,168.26,168.4,7019.0
2022-04-12 12:55:00,168.34,168.38,168.14,168.27,46956.0,168.34,168.38,168.14,168.27,46956.0
2022-04-12 13:00:00,168.22,168.43,168.06,168.09,11208.0,168.22,168.43,168.06,168.09,11208.0
2022-04-12 13:05:00,168.13,168.4,168.13,168.25,3380.0,168.13,168.4,168.13,168.25,3380.0
2022-04-12 13:10:00,168.25,168.36,168.07,168.25,5023.0,168.25,168.36,168.07,168.25,5023.0
2022-04-12 13:15:00,168.18,168.3,168.04,168.24,2502.0,168.18,168.3,168.04,168.24,2502.0
2022-04-12 13:20:00,168.22,168.23,167.91,168.0,13025.0,168.22,168.23,167.91,168.0,13025.0
2022-04-12 13:25:00,167.97,168.19,167.97,167.97,6348.0,167.97,168.19,167.97,167.97,6348.0
2022-04-12 13:30:00,167.97,168.22,167.75,168.18,40270.0,167.97,168.22,167.75,168.18,40270.0
2022-04-12 13:35:00,168.19,168.46,168.18,168.18,4215.0,168.19,168.46,168.18,168.18,4215.0
2022-04-12 13:40:00,168.22,168.39,168.11,168.13,19715.0,168.22,168.39,168.11,168.13,19715.0
2022-04-12 13:45:00,168.12,168.24,168.02,168.06,3296.0,168.12,168.24,168.02,168.06,3296.0
2022-04-12 13:50:00,167.99,168.04,167.67,167.79,14036.0,167.99,168.04,167.67,167.79,14036.0
2022-04-12 13:55:00,167.84,167.84,167.45,167.45,10939.0,167.84,167.84,167.45,167.45,10939.0
2022-04-12 14:00:00,167.48,167.85,167.48,167.77,7682.0,167.48,167.85,167.48,167.77,7682.0
2022-04-12 14:05:00,167.77,168.06,167.77,167.97,15338.0,167.77,168.06,167.77,167.97,15338.0
2022-04-12 14:10:00,168.0,168.1,167.81,167.81,10846.0,168.0,168.1,167.81,167.81,10846.0
2022-04-12 14:15:00,167.81,167.83,167.51,167.51,7954.0,167.81,167.83,167.51,167.51,7954.0
2022-04-12 14:20:00,167.59,167.61,167.32,167.4,8066.0,167.59,167.61,167.32,167.4,8066.0
2022-04-12 14:25:00,167.29,167.47,167.28,167.28,7559.0,167.29,167.47,167.28,167.28,7559.0
2022-04-12 14:30:00,167.33,167.5,167.28,167.47,15775.0,167.33,167.5,167.28,167.47,15775.0
2022-04-12 14:35:00,167.48,167.66,167.48,167.52,6431.0,167.48,167.66,167.48,167.52,6431.0
2022-04-12 14:40:00,167.57,167.59,167.3,167.31,4100.0,167.57,167.59,167.3,167.31,4100.0
2022-04-12 14:45:00,167.37,167.69,167.33,167.4,30286.0,167.37,167.69,167.33,167.4,30286.0
2022-04-12 14:50:00,167.43,167.62,167.2,167.57,10550.0,167.43,167.62,167.2,167.57,10550.0
2022-04-12 14:55:00,167.62,167.72,167.43,167.71,35234.0,167.62,167.72,167.43,167.71,35234.0
2022-04-12 15:00:00,167.61,167.71,167.47,167.49,5298.0,167.61,167.71,167.47,167.49,5298.0
2022-04-12 15:05:00,167.52,167.52,167.04,167.04,10074.0,167.52,167.52,167.04,167.04,10074.0
2022-04-12 15:10:00,167.06,167.1,166.67,166.71,14234.0,167.06,167.1,166.67,166.71,14234.0
2022-04-12 15:15:00,166.71,166.77,166.59,166.7,13254.0,166.71,166.77,166.59,166.7,13254.0
2022-04-12 15:20:00,166.73,166.88,166.52,166.84,34391.0,166.73,166.88,166.52,166.84,34391.0
2022-04-12 15:25:00,166.79,166.84,166.68,166.79,15461.0,166.79,166.84,166.68,166.79,15461.0
2022-04-12 15:30:00,166.8,166.86,166.7,166.75,29261.0,166.8,166.86,166.7,166.75,29261.0
2022-04-12 15:35:00,166.75,167.05,166.74,167.05,12790.0,166.75,167.05,166.74,167.05,12790.0
2022-04-12 15:40:00,167.06,167.14,167.0,167.1,13603.0,167.06,167.14,167.0,167.1,13603.0
2022-04-12 15:45:00,167.06,167.2,166.96,167.0,24815.0,167.06,167.2,166.96,167.0,24815.0
2022-04-12 15:50:00,167.0,167.22,166.9,167.22,41176.0,167.0,167.22,166.9,167.22,41176.0
2022-04-12 15:55:00,167.15,167.3,167.04,167.18,87148.0,167.15,167.3,167.04,167.18,87148.0
2022-04-13 09:30:00,167.24,168.06,167.02,167.99,28123.0,167.24,168.06,167.02,167.99,28123.0
2022-04-13 09:35:00,167.97,168.13,167.3,167.9,7914.0,167.97,168.13,167.3,167.9,7914.0
2022-04-13 09:40:00,168.02,168.02,167.26,167.48,6100.0,168.02,168.02,167.26,167.48,6100.0
2022-04-13 09:45:00,167.53,168.06,167.05,167.98,27281.0,167.53,168.06,167.05,167.98,27281.0
2022-04-13 09:50:00,167.99,168.07,167.51,167.58,12783.0,167.99,168.07,167.51,167.58,12783.0
2022-04-13 09:55:00,167.67,167.79,167.36,167.36,22445.0,167.67,167.79,167.36,167.36,22445.0
2022-04-13 10:00:00,167.3,167.5,166.78,167.5,12816.0,167.3,167.5,166.78,167.5,12816.0
2022-04-13 10:05:00,167.48,167.78,167.39,167.39,6011.0,167.48,167.78,167.39,167.39,6011.0
2022-04-13 10:10:00,167.25,167.81,167.23,167.75,5192.0,167.25,167.81,167.23,167.75,5192.0
2022-04-13 10:15:00,167.71,167.77,167.36,167.66,3847.0,167.71,167.77,167.36,167.66,3847.0
2022-04-13 10:20:00,167.62,168.04,167.4,167.73,14390.0,167.62,168.04,167.4,167.73,14390.0
2022-04-13 10:25:00,167.7,167.89,167.55,167.65,3036.0,167.7,167.89,167.55,167.65,3036.0
2022-04-13 10:30:00,167.69,168.02,167.45,168.02,4890.0,167.69,168.02,167.45,168.02,4890.0
2022-04-13 10:35:00,167.98,168.21,167.91,167.97,4474.0,167.98,168.21,167.91,167.97,4474.0
2022-04-13 10:40:00,167.94,168.29,167.86,168.29,13461.0,167.94,168.29,167.86,168.29,13461.0
2022-04-13 10:45:00,168.3,168.35,167.93,168.08,12983.0,168.3,168.35,167.93,168.08,12983.0
2022-04-13 10:50:00,168.05,168.44,167.79,168.38,25542.0,168.05,168.44,167.79,168.38,25542.0
2022-04-13 10:55:00,168.45,168.46,168.27,168.41,6640.0,168.45,168.46,168.27,168.41,6640.0
2022-04-13 11:00:00,168.39,168.64,168.38,168.5,16825.0,168.39,168.64,168.38,168.5,16825.0
2022-04-13 11:05:00,168.5,168.54,168.15,168.28,21788.0,168.5,168.54,168.15,168.28,21788.0
2022-04-13 11:10:00,168.31,168.4,168.29,168.34,3322.0,168.31,168.4,168.29,168.34,3322.0
2022-04-13 11:15:00,168.39,168.61,168.38,168.49,8624.0,168.39,168.61,168.38,168.49,8624.0
2022-04-13 11:20:00,168.52,168.68,168.28,168.58,10833.0,168.52,168.68,168.28,168.58,10833.0
2022-04-13 11:25:00,168.67,168.67,168.32,168.66,6921.0,168.67,168.67,168.32,168.66,6921.0
2022-04-13 11:30:00,168.66,168.72,168.54,168.72,6719.0,168.66,168.72,168.54,168.72,6719.0
2022-04-13 11:35:00,168.73,168.76,168.33,168.57,9166.0,168.73,168.76,168.33,168.57,9166.0
2022-04-13 11:40:00,168.5,168.61,168.44,168.59,4144.0,168.5,168.61,168.44,168.59,4144.0
2022-04-13 11:45:00,168.55,168.63,168.4,168.63,5143.0,168.55,168.63,168.4,168.63,5143.0
2022-04-13 11:50:00,168.49,168.56,168.32,168.5,5897.0,168.49,168.56,168.32,168.5,5897.0
2022-04-13 11:55:00,168.47,168.5,168.4,168.44,3144.0,168.47,168.5,168.4,168.44,3144.0
2022-04-13 12:00:00,168.42,168.93,168.42,168.91,6604.0,168.42,168.93,168.42,168.91,6604.0
2022-04-13 12:05:00,168.88,169.02,168.63,168.65,11907.0,168.88,169.02,168.63,168.65,11907.0
2022-04-13 12:10:00,168.49,168.68,168.49,168.65,4438.0,168.49,168.68,168.49,168.65,4438.0
2022-04-13 12:15:00,168.55,168.66,168.55,168.63,2100.0,168.55,168.66,168.55,168.63,2100.0
2022-04-13 12:20:00,168.63,168.94,168.58,168.94,5275.0,168.63,168.94,168.58,168.94,5275.0
2022-04-13 12:25:00,168.93,168.99,168.74,168.78,2449.0,168.93,168.99,168.74,168.78,2449.0
2022-04-13 12:30:00,168.85,169.14,168.85,169.06,11789.0,168.85,169.14,168.85,169.06,11789.0
2022-04-13 12:35:00,169.09,169.22,168.97,169.01,7883.0,169.09,169.22,168.97,169.01,7883.0
2022-04-13 12:40:00,169.05,169.54,169.02,169.5,9169.0,169.05,169.54,169.02,169.5,9169.0
2022-04-13 12:45:00,169.48,169.51,169.4,169.41,8737.0,169.48,169.51,169.4,169.41,8737.0
2022-04-13 12:50:00,169.41,169.45,169.24,169.26,6865.0,169.41,169.45,169.24,169.26,6865.0
2022-04-13 12:55:00,169.22,169.27,168.95,168.97,5938.0,169.22,169.27,168.95,168.97,5938.0
2022-04-13 13:00:00,168.98,169.34,168.97,169.34,6501.0,168.98,169.34,168.97,169.34,6501.0
2022-04-13 13:05:00,169.39,169.45,169.35,169.37,7964.0,169.39,169.45,169.35,169.37,7964.0
2022-04-13 13:10:00,169.31,169.36,169.24,169.31,3652.0,169.31,169.36,169.24,169.31,3652.0
2022-04-13 13:15:00,169.31,169.35,169.19,169.31,3749.0,169.31,169.35,169.19,169.31,3749.0
2022-04-13 13:20:00,169.32,169.54,169.3,169.36,11939.0,169.32,169.54,169.3,169.36,11939.0
2022-04-13 13:25:00,169.4,169.53,169.39,169.47,7402.0,169.4,169.53,169.39,169.47,7402.0
2022-04-13 13:30:00,169.46,169.52,169.42,169.48,8883.0,169.46,169.52,169.42,169.48,8883.0
2022-04-13 13:35:00,169.5,169.5,169.35,169.4,6036.0,169.5,169.5,169.35,169.4,6036.0
2022-04-13 13:40:00,169.36,169.47,169.26,169.41,5466.0,169.36,169.47,169.26,169.41,5466.0
2022-04-13 13:45:00,169.49,169.61,169.31,169.46,12707.0,169.49,169.61,169.31,169.46,12707.0
2022-04-13 13:50:00,169.48,169.58,169.42,169.43,3774.0,169.48,169.58,169.42,169.43,3774.0
2022-04-13 13:55:00,169.45,169.78,169.45,169.78,8707.0,169.45,169.78,169.45,169.78,8707.0
2022-04-13 14:00:00,169.74,169.77,169.64,169.71,4811.0,169.74,169.77,169.64,169.71,4811.0
2022-04-13 14:05:00,169.72,169.85,169.72,169.8,3100.0,169.72,169.85,169.72,169.8,3100.0
2022-04-13 14:10:00,169.74,169.87,169.68,169.85,8985.0,169.74,169.87,169.68,169.85,8985.0
2022-04-13 14:15:00,169.83,170.04,169.83,170.02,17215.0,169.83,170.04,169.83,170.02,17215.0
2022-04-13 14:20:00,169.99,170.08,169.73,169.83,36952.0,169.99,170.08,169.73,169.83,36952.0
2022-04-13 14:25:00,169.88,169.93,169.77,169.83,4062.0,169.88,169.93,169.77,169.83,4062.0
2022-04-13 14:30:00,169.86,170.15,169.86,170.15,9835.0,169.86,170.15,169.86,170.15,9835.0
2022-04-13 14:35:00,170.14,170.23,170.1,170.19,5780.0,170.14,170.23,170.1,170.19,5780.0
2022-04-13 14:40:00,170.22,170.26,169.96,169.99,6303.0,170.22,170.26,169.96,169.99,6303.0
2022-04-13 14:45:00,169.99,170.03,169.92,169.98,6090.0,169.99,170.03,169.92,169.98,6090.0
2022-04-13 14:50:00,170.01,170.03,169.88,169.89,8456.0,170.01,170.03,169.88,169.89,8456.0
2022-04-13 14:55:00,169.84,170.06,169.83,169.96,7684.0,169.84,170.06,169.83,169.96,7684.0
2022-04-13 15:00:00,169.96,170.09,169.93,170.06,7037.0,169.96,170.09,169.93,170.06,7037.0
2022-04-13 15:05:00,170.08,170.16,170.0,170.05,9632.0,170.08,170.16,170.0,170.05,9632.0
2022-04-13 15:10:00,170.08,170.24,170.05,170.08,10584.0,170.08,170.24,170.05,170.08,10584.0
2022-04-13 15:15:00,170.08,170.38,170.08,170.27,9010.0,170.08,170.38,170.08,170.27,9010.0
2022-04-13 15:20:00,170.22,170.3,170.22,170.26,7917.0,170.22,170.3,170.22,170.26,7917.0
2022-04-13 15:25:00,170.26,170.28,170.1,170.24,8721.0,170.26,170.28,170.1,170.24,8721.0
2022-04-13 15:30:00,170.23,170.55,170.15,170.53,34427.0,170.23,170.55,170.15,170.53,34427.0
2022-04-13 15:35:00,170.54,170.77,170.52,170.76,15603.0,170.54,170.77,170.52,170.76,15603.0
2022-04-13 15:40:00,170.73,170.78,170.58,170.69,21888.0,170.73,170.78,170.58,170.69,21888.0
2022-04-13 15:45:00,170.7,170.9,170.62,170.88,39081.0,170.7,170.9,170.62,170.88,39081.0
2022-04-13 15:50:00,170.9,171.15,170.68,171.09,56333.0,170.9,171.15,170.68,171.09,56333.0
2022-04-13 15:55:00,171.07,171.53,171.04,171.08,243155.0,171.07,171.53,171.04,171.08,243155.0
2022-04-14 09:30:00,170.97,172.55,170.72,171.44,56128.0,170.97,172.55,170.72,171.44,56128.0
2022-04-14 09:35:00,171.9,172.6,171.71,172.35,12842.0,171.9,172.6,171.71,172.35,12842.0
2022-04-14 09:40:00,172.25,172.26,171.71,171.71,8503.0,172.25,172.26,171.71,171.71,8503.0
2022-04-14 09:45:00,171.62,171.82,171.22,171.34,7513.0,171.62,171.82,171.22,171.34,7513.0
2022-04-14 09:50:00,171.29,171.29,170.81,170.97,11130.0,171.29,171.29,170.81,170.97,11130.0
2022-04-14 09:55:00,171.08,171.27,170.78,170.93,10664.0,171.08,171.27,170.78,170.93,10664.0
2022-04-14 10:00:00,170.84,171.73,170.61,171.7,18296.0,170.84,171.73,170.61,171.7,18296.0
2022-04-14 10:05:00,171.64,171.81,170.98,171.16,9288.0,171.64,171.81,170.98,171.16,9288.0
2022-04-14 10:10:00,171.13,171.47,171.0,171.43,6135.0,171.13,171.47,171.0,171.43,6135.0
2022-04-14 10:15:00,171.5,172.01,171.34,171.84,8086.0,171.5,172.01,171.34,171.84,8086.0
2022-04-14 10:20:00,171.9,172.14,171.76,171.94,13174.0,171.9,172.14,171.76,171.94,13174.0
2022-04-14 10:25:00,171.84,172.19,171.84,172.03,9125.0,171.84,172.19,171.84,172.03,9125.0
2022-04-14 10:30:00,172.02,172.13,171.86,172.06,7624.0,172.02,172.13,171.86,172.06,7624.0
2022-04-14 10:35:00,172.01,172.5,172.01,172.49,9110.0,172.01,172.5,172.01,172.49,9110.0
2022-04-14 10:40:00,172.59,172.8,172.49,172.73,8843.0,172.59,172.8,172.49,172.73,8843.0
2022-04-14 10:45:00,172.71,173.04,172.71,172.87,8426.0,172.71,173.04,172.71,172.87,8426.0
2022-04-14 10:50:00,172.91,172.94,172.52,172.52,12343.0,172.91,172.94,172.52,172.52,12343.0
2022-04-14 10:55:00,172.56,172.63,172.23,172.31,10488.0,172.56,172.63,172.23,172.31,10488.0
2022-04-14 11:00:00,172.22,172.67,172.2,172.53,11521.0,172.22,172.67,172.2,172.53,11521.0
2022-04-14 11:05:00,172.53,172.93,172.52,172.93,8886.0,172.53,172.93,172.52,172.93,8886.0
2022-04-14 11:10:00,172.97,173.14,172.83,172.83,9636.0,172.97,173.14,172.83,172.83,9636.0
2022-04-14 11:15:00,172.88,172.91,172.2,172.47,11384.0,172.88,172.91,172.2,172.47,11384.0
2022-04-14 11:20:00,172.55,172.6,172.2,172.48,8481.0,172.55,172.6,172.2,172.48,8481.0
2022-04-14 11:25:00,172.59,172.7,172.38,172.64,17027.0,172.59,172.7,172.38,172.64,17027.0
2022-04-14 11:30:00,172.66,172.8,172.5,172.7,11300.0,172.66,172.8,172.5,172.7,11300.0
2022-04-14 11:35:00,172.71,172.72,172.42,172.45,10464.0,172.71,172.72,172.42,172.45,10464.0
2022-04-14 11:40:00,172.43,172.43,172.1,172.2,6130.0,172.43,172.43,172.1,172.2,6130.0
2022-04-14 11:45:00,172.23,172.3,172.16,172.16,5009.0,172.23,172.3,172.16,172.16,5009.0
2022-04-14 11:50:00,172.14,172.39,172.08,172.38,5300.0,172.14,172.39,172.08,172.38,5300.0
2022-04-14 11:55:00,172.36,172.44,172.23,172.34,5400.0,172.36,172.44,172.23,172.34,5400.0
2022-04-14 12:00:00,172.31,172.33,172.19,172.28,4646.0,172.31,172.33,172.19,172.28,4646.0
2022-04-14 12:05:00,172.26,172.52,172.17,172.5,5991.0,172.26,172.52,172.17,172.5,5991.0
2022-04-14 12:10:00,172.42,172.62,172.3,172.31,10291.0,172.42,172.62,172.3,172.31,10291.0
2022-04-14 12:15:00,172.4,172.52,172.26,172.32,4987.0,172.4,172.52,172.26,172.32,4987.0
2022-04-14 12:20:00,172.35,172.43,172.24,172.27,5025.0,172.35,172.43,172.24,172.27,5025.0
2022-04-14 12:25:00,172.26,172.52,172.22,172.38,5325.0,172.26,172.52,172.22,172.38,5325.0
2022-04-14 12:30:00,172.38,172.56,172.29,172.47,7431.0,172.38,172.56,172.29,172.47,7431.0
2022-04-14 12:35:00,172.44,172.91,172.41,172.75,15938.0,172.44,172.91,172.41,172.75,15938.0
2022-04-14 12:40:00,172.74,172.74,172.5,172.63,17087.0,172.74,172.74,172.5,172.63,17087.0
2022-04-14 12:45:00,172.65,172.65,172.39,172.43,36284.0,172.65,172.65,172.39,172.43,36284.0
2022-04-14 12:50:00,172.43,172.71,172.39,172.42,18727.0,172.43,172.71,172.39,172.42,18727.0
2022-04-14 12:55:00,172.45,172.79,172.43,172.76,4721.0,172.45,172.79,172.43,172.76,4721.0
2022-04-14 13:00:00,172.86,172.95,172.67,172.86,6276.0,172.86,172.95,172.67,172.86,6276.0
2022-04-14 13:05:00,172.88,172.93,172.72,172.72,5531.0,172.88,172.93,172.72,172.72,5531.0
2022-04-14 13:10:00,172.74,173.13,172.74,173.05,8375.0,172.74,173.13,172.74,173.05,8375.0
2022-04-14 13:15:00,173.05,173.1,172.71,172.71,8473.0,173.05,173.1,172.71,172.71,8473.0
2022-04-14 13:20:00,172.66,172.68,172.49,172.68,8640.0,172.66,172.68,172.49,172.68,8640.0
2022-04-14 13:25:00,172.7,172.82,172.7,172.75,5457.0,172.7,172.82,172.7,172.75,5457.0
2022-04-14 13:30:00,172.75,173.03,172.73,172.94,6829.0,172.75,173.03,172.73,172.94,6829.0
2022-04-14 13:35:00,172.92,173.09,172.92,172.98,5998.0,172.92,173.09,172.92,172.98,5998.0
2022-04-14 13:40:00,173.03,173.21,172.98,173.21,3928.0,173.03,173.21,172.98,173.21,3928.0
2022-04-14 13:45:00,173.17,173.29,173.17,173.23,4050.0,173.17,173.29,173.17,173.23,4050.0
2022-04-14 13:50:00,173.23,173.26,173.16,173.2,5100.0,173.23,173.26,173.16,173.2,5100.0
2022-04-14 13:55:00,173.21,173.46,173.2,173.46,8857.0,173.21,173.46,173.2,173.46,8857.0
2022-04-14 14:00:00,173.42,173.49,173.26,173.41,8208.0,173.42,173.49,173.26,173.41,8208.0
2022-04-14 14:05:00,173.34,173.36,173.05,173.06,5018.0,173.34,173.36,173.05,173.06,5018.0
2022-04-14 14:10:00,173.06,173.12,172.98,173.01,4739.0,173.06,173.12,172.98,173.01,4739.0
2022-04-14 14:15:00,173.08,173.1,172.91,173.01,4760.0,173.08,173.1,172.91,173.01,4760.0
2022-04-14 14:20:00,172.9,172.91,172.61,172.68,3445.0,172.9,172.91,172.61,172.68,3445.0
2022-04-14 14:25:00,172.77,172.77,172.55,172.55,8690.0,172.77,172.77,172.55,172.55,8690.0
2022-04-14 14:30:00,172.58,172.67,172.5,172.63,9379.0,172.58,172.67,172.5,172.63,9379.0
2022-04-14 14:35:00,172.59,172.78,172.52,172.63,6245.0,172.59,172.78,172.52,172.63,6245.0
2022-04-14 14:40:00,172.66,172.83,172.62,172.8,2000.0,172.66,172.83,172.62,172.8,2000.0
2022-04-14 14:45:00,172.84,172.85,172.73,172.81,2354.0,172.84,172.85,172.73,172.81,2354.0
2022-04-14 14:50:00,172.77,172.85,172.45,172.54,4032.0,172.77,172.85,172.45,172.54,4032.0
2022-04-14 14:55:00,172.49,172.58,172.38,172.44,6625.0,172.49,172.58,172.38,172.44,6625.0
2022-04-14 15:00:00,172.46,172.64,172.43,172.56,4690.0,172.46,172.64,172.43,172.56,4690.0
2022-04-14 15:05:00,172.53,172.58,172.45,172.45,6215.0,172.53,172.58,172.45,172.45,6215.0
2022-04-14 15:10:00,172.44,172.59,172.42,172.51,7922.0,172.44,172.59,172.42,172.51,7922.0
2022-04-14 15:15:00,172.57,172.79,172.57,172.79,13323.0,172.57,172.79,172.57,172.79,13323.0
2022-04-14 15:20:00,172.78,172.92,172.75,172.92,11102.0,172.78,172.92,172.75,172.92,11102.0
2022-04-14 15:25:00,172.96,172.99,172.75,172.83,9531.0,172.96,172.99,172.75,172.83,9531.0
2022-04-14 15:30:00,172.78,172.79,172.49,172.6,13084.0,172.78,172.79,172.49,172.6,13084.0
2022-04-14 15:35:00,172.61,172.83,172.55,172.83,14009.0,172.61,172.83,172.55,172.83,14009.0
2022-04-14 15:40:00,172.86,173.2,172.8,173.18,10621.0,172.86,173.2,172.8,173.18,10621.0
2022-04-14 15:45:00,173.19,173.21,172.91,172.97,20047.0,173.19,173.21,172.91,172.97,20047.0
2022-04-14 15:50:00,172.94,174.3,172.39,173.02,108540.0,172.94,174.3,172.39,173.02,108540.0
2022-04-14 15:55:00,173.07,173.48,172.99,173.05,120781.0,173.07,173.48,172.99,173.05,120781.0
2022-04-18 09:30:00,172.72,173.43,172.45,173.12,51559.0,172.72,173.43,172.45,173.12,51559.0
2022-04-18 09:35:00,173.06,173.7,173.06,173.7,8206.0,173.06,173.7,173.06,173.7,8206.0
2022-04-18 09:40:00,173.64,173.64,172.87,173.19,17638.0,173.64,173.64,172.87,173.19,17638.0
2022-04-18 09:45:00,173.12,173.62,173.11,173.28,13069.0,173.12,173.62,173.11,173.28,13069.0
2022-04-18 09:50:00,173.27,173.27,172.72,173.15,8999.0,173.27,173.27,172.72,173.15,8999.0
2022-04-18 09:55:00,173.08,173.14,172.65,172.76,8357.0,173.08,173.14,172.65,172.76,8357.0
2022-04-18 10:00:00,172.71,172.89,172.43,172.89,18650.0,172.71,172.89,172.43,172.89,18650.0
2022-04-18 10:05:00,172.97,172.97,172.66,172.92,9857.0,172.97,172.97,172.66,172.92,9857.0
2022-04-18 10:10:00,172.94,173.22,172.88,173.04,12917.0,172.94,173.22,172.88,173.04,12917.0
2022-04-18 10:15:00,173.05,173.26,173.05,173.25,15351.0,173.05,173.26,173.05,173.25,15351.0
2022-04-18 10:20:00,173.28,173.59,173.21,173.31,9457.0,173.28,173.59,173.21,173.31,9457.0
2022-04-18 10:25:00,173.31,173.32,172.79,172.9,9144.0,173.31,173.32,172.79,172.9,9144.0
2022-04-18 10:30:00,172.99,173.5,172.93,173.5,16465.0,172.99,173.5,172.93,173.5,16465.0
2022-04-18 10:35:00,173.48,173.64,173.36,173.58,12392.0,173.48,173.64,173.36,173.58,12392.0
2022-04-18 10:40:00,173.65,174.02,173.64,173.87,12976.0,173.65,174.02,173.64,173.87,12976.0
2022-04-18 10:45:00,173.93,174.27,173.86,174.17,10295.0,173.93,174.27,173.86,174.17,10295.0
2022-04-18 10:50:00,174.28,174.35,173.43,173.53,9994.0,174.28,174.35,173.43,173.53,9994.0
2022-04-18 10:55:00,173.57,173.86,173.44,173.46,7175.0,173.57,173.86,173.44,173.46,7175.0
2022-04-18 11:00:00,173.45,173.65,173.32,173.46,7454.0,173.45,173.65,173.32,173.46,7454.0
2022-04-18 11:05:00,173.53,173.53,172.94,173.04,12303.0,173.53,173.53,172.94,173.04,12303.0
2022-04-18 11:10:00,173.05,173.12,172.94,172.96,26680.0,173.05,173.12,172.94,172.96,26680.0
2022-04-18 11:15:00,172.99,173.0,172.81,172.92,8376.0,172.99,173.0,172.81,172.92,8376.0
2022-04-18 11:20:00,172.85,172.99,172.82,172.9,3434.0,172.85,172.99,172.82,172.9,3434.0
2022-04-18 11:25:00,172.91,172.96,172.54,172.68,12556.0,172.91,172.96,172.54,172.68,12556.0
2022-04-18 11:30:00,172.67,172.73,172.56,172.71,6357.0,172.67,172.73,172.56,172.71,6357.0
2022-04-18 11:35:00,172.8,172.87,172.58,172.67,9819.0,172.8,172.87,172.58,172.67,9819.0
2022-04-18 11:40:00,172.65,172.66,172.25,172.48,7425.0,172.65,172.66,172.25,172.48,7425.0
2022-04-18 11:45:00,172.5,172.53,172.26,172.3,18400.0,172.5,172.53,172.26,172.3,18400.0
2022-04-18 11:50:00,172.43,172.62,172.25,172.34,9066.0,172.43,172.62,172.25,172.34,9066.0
2022-04-18 11:55:00,172.36,172.36,172.06,172.21,8716.0,172.36,172.36,172.06,172.21,8716.0
2022-04-18 12:00:00,172.19,172.24,171.83,171.84,11428.0,172.19,172.24,171.83,171.84,11428.0
2022-04-18 12:05:00,171.86,172.26,171.81,172.13,15864.0,171.86,172.26,171.81,172.13,15864.0
2022-04-18 12:10:00,172.1,172.27,171.96,172.14,2674.0,172.1,172.27,171.96,172.14,2674.0
2022-04-18 12:15:00,172.02,172.25,172.01,172.19,4336.0,172.02,172.25,172.01,172.19,4336.0
2022-04-18 12:20:00,172.17,172.54,172.17,172.42,7945.0,172.17,172.54,172.17,172.42,7945.0
2022-04-18 12:25:00,172.37,172.39,172.17,172.31,4005.0,172.37,172.39,172.17,172.31,4005.0
2022-04-18 12:30:00,172.27,172.31,172.18,172.3,1600.0,172.27,172.31,172.18,172.3,1600.0
2022-04-18 12:35:00,172.31,172.62,172.31,172.43,8776.0,172.31,172.62,172.31,172.43,8776.0
2022-04-18 12:40:00,172.5,172.52,172.24,172.36,4140.0,172.5,172.52,172.24,172.36,4140.0
2022-04-18 12:45:00,172.54,172.54,172.31,172.31,3726.0,172.54,172.54,172.31,172.31,3726.0
2022-04-18 12:50:00,172.3,172.54,172.3,172.37,5826.0,172.3,172.54,172.3,172.37,5826.0
2022-04-18 12:55:00,172.43,172.64,172.39,172.53,4868.0,172.43,172.64,172.39,172.53,4868.0
2022-04-18 13:00:00,172.53,172.59,172.38,172.38,4800.0,172.53,172.59,172.38,172.38,4800.0
2022-04-18 13:05:00,172.37,172.57,172.3,172.47,5777.0,172.37,172.57,172.3,172.47,5777.0
2022-04-18 13:10:00,172.45,172.6,172.4,172.43,5604.0,172.45,172.6,172.4,172.43,5604.0
2022-04-18 13:15:00,172.41,172.49,172.26,172.27,4002.0,172.41,172.49,172.26,172.27,4002.0
2022-04-18 13:20:00,172.27,172.38,172.23,172.34,4320.0,172.27,172.38,172.23,172.34,4320.0
2022-04-18 13:25:00,172.3,172.56,172.3,172.56,2200.0,172.3,172.56,172.3,172.56,2200.0
2022-04-18 13:30:00,172.55,173.01,172.55,172.85,14529.0,172.55,173.01,172.55,172.85,14529.0
2022-04-18 13:35:00,172.91,173.07,172.84,172.97,38650.0,172.91,173.07,172.84,172.97,38650.0
2022-04-18 13:40:00,173.04,173.04,172.81,172.81,5767.0,173.04,173.04,172.81,172.81,5767.0
2022-04-18 13:45:00,172.79,172.93,172.74,172.78,8359.0,172.79,172.93,172.74,172.78,8359.0
2022-04-18 13:50:00,172.79,173.09,172.64,172.94,18397.0,172.79,173.09,172.64,172.94,18397.0
2022-04-18 13:55:00,172.98,173.18,172.84,172.88,6733.0,172.98,173.18,172.84,172.88,6733.0
2022-04-18 14:00:00,172.93,172.99,172.89,172.9,3116.0,172.93,172.99,172.89,172.9,3116.0
2022-04-18 14:05:00,172.88,173.01,172.85,172.92,3646.0,172.88,173.01,172.85,172.92,3646.0
2022-04-18 14:10:00,172.91,173.01,172.86,172.95,2005.0,172.91,173.01,172.86,172.95,2005.0
2022-04-18 14:15:00,172.91,173.05,172.61,172.68,12639.0,172.91,173.05,172.61,172.68,12639.0
2022-04-18 14:20:00,172.72,172.85,172.7,172.73,4010.0,172.72,172.85,172.7,172.73,4010.0
2022-04-18 14:25:00,172.73,172.83,172.61,172.62,1700.0,172.73,172.83,172.61,172.62,1700.0
2022-04-18 14:30:00,172.65,172.91,172.65,172.8,5020.0,172.65,172.91,172.65,172.8,5020.0
2022-04-18 14:35:00,172.8,172.91,172.69,172.75,3514.0,172.8,172.91,172.69,172.75,3514.0
2022-04-18 14:40:00,172.83,172.83,172.67,172.67,2108.0,172.83,172.83,172.67,172.67,2108.0
2022-04-18 14:45:00,172.74,172.82,172.69,172.71,5618.0,172.74,172.82,172.69,172.71,5618.0
2022-04-18 14:50:00,172.74,172.91,172.73,172.9,4835.0,172.74,172.91,172.73,172.9,4835.0
2022-04-18 14:55:00,172.84,172.84,172.62,172.62,4885.0,172.84,172.84,172.62,172.62,4885.0
2022-04-18 15:00:00,172.71,172.74,172.54,172.54,5149.0,172.71,172.74,172.54,172.54,5149.0
2022-04-18 15:05:00,172.6,172.6,172.41,172.43,8577.0,172.6,172.6,172.41,172.43,8577.0
2022-04-18 15:10:00,172.46,172.65,172.46,172.53,6966.0,172.46,172.65,172.46,172.53,6966.0
2022-04-18 15:15:00,172.55,172.65,172.41,172.5,4722.0,172.55,172.65,172.41,172.5,4722.0
2022-04-18 15:20:00,172.49,172.56,172.44,172.49,6423.0,172.49,172.56,172.44,172.49,6423.0
2022-04-18 15:25:00,172.5,172.59,172.38,172.39,4832.0,172.5,172.59,172.38,172.39,4832.0
2022-04-18 15:30:00,172.3,172.38,172.09,172.19,5756.0,172.3,172.38,172.09,172.19,5756.0
2022-04-18 15:35:00,172.19,172.21,171.95,172.01,9144.0,172.19,172.21,171.95,172.01,9144.0
2022-04-18 15:40:00,172.0,172.08,171.87,171.97,11983.0,172.0,172.08,171.87,171.97,11983.0
2022-04-18 15:45:00,171.91,171.97,171.81,171.81,15100.0,171.91,171.97,171.81,171.81,15100.0
2022-04-18 15:50:00,171.89,172.32,171.89,171.95,38443.0,171.89,172.32,171.89,171.95,38443.0
2022-04-18 15:55:00,171.94,172.12,171.65,172.03,120351.0,171.94,172.12,171.65,172.03,120351.0
2022-04-19 09:30:00,171.68,172.5,171.06,172.36,31081.0,171.68,172.5,171.06,172.36,31081.0
2022-04-19 09:35:00,172.31,172.6,172.18,172.2,13354.0,172.31,172.6,172.18,172.2,13354.0
2022-04-19 09:40:00,172.2,172.52,172.2,172.4,6835.0,172.2,172.52,172.2,172.4,6835.0
2022-04-19 09:45:00,172.37,172.57,172.14,172.5,6640.0,172.37,172.57,172.14,172.5,6640.0
2022-04-19 09:50:00,172.54,172.74,172.45,172.67,7209.0,172.54,172.74,172.45,172.67,7209.0
2022-04-19 09:55:00,172.66,172.73,172.5,172.5,6951.0,172.66,172.73,172.5,172.5,6951.0
2022-04-19 10:00:00,172.52,172.74,172.4,172.49,13921.0,172.52,172.74,172.4,172.49,13921.0
2022-04-19 10:05:00,172.55,172.69,172.35,172.69,17568.0,172.55,172.69,172.35,172.69,17568.0
2022-04-19 10:10:00,172.7,173.62,172.66,173.02,25057.0,172.7,173.62,172.66,173.02,25057.0
2022-04-19 10:15:00,172.97,173.08,172.56,172.59,7175.0,172.97,173.08,172.56,172.59,7175.0
2022-04-19 10:20:00,172.5,172.59,172.16,172.39,6020.0,172.5,172.59,172.16,172.39,6020.0
2022-04-19 10:25:00,172.37,172.61,172.37,172.61,11027.0,172.37,172.61,172.37,172.61,11027.0
2022-04-19 10:30:00,172.52,172.74,172.48,172.5,11559.0,172.52,172.74,172.48,172.5,11559.0
2022-04-19 10:35:00,172.46,172.52,172.06,172.12,6624.0,172.46,172.52,172.06,172.12,6624.0
2022-04-19 10:40:00,172.12,172.39,172.11,172.29,3907.0,172.12,172.39,172.11,172.29,3907.0
2022-04-19 10:45:00,172.3,172.72,172.25,172.47,8937.0,172.3,172.72,172.25,172.47,8937.0
2022-04-19 10:50:00,172.48,172.52,172.24,172.3,12310.0,172.48,172.52,172.24,172.3,12310.0
2022-04-19 10:55:00,172.3,172.67,172.29,172.62,16701.0,172.3,172.67,172.29,172.62,16701.0
2022-04-19 11:00:00,172.68,172.7,172.49,172.49,17542.0,172.68,172.7,172.49,172.49,17542.0
2022-04-19 11:05:00,172.44,172.54,172.32,172.32,5234.0,172.44,172.54,172.32,172.32,5234.0
2022-04-19 11:10:00,172.34,172.4,172.25,172.38,6680.0,172.34,172.4,172.25,172.38,6680.0
2022-04-19 11:15:00,172.36,172.6,172.07,172.14,5831.0,172.36,172.6,172.07,172.14,5831.0
2022-04-19 11:20:00,172.09,172.35,171.98,172.17,35112.0,172.09,172.35,171.98,172.17,35112.0
2022-04-19 11:25:00,172.14,172.19,172.06,172.16,2447.0,172.14,172.19,172.06,172.16,2447.0
2022-04-19 11:30:00,172.22,172.4,172.16,172.21,5351.0,172.22,172.4,172.16,172.21,5351.0
2022-04-19 11:35:00,172.24,172.34,172.15,172.17,3000.0,172.24,172.34,172.15,172.17,3000.0
2022-04-19 11:40:00,172.22,172.22,172.07,172.16,3814.0,172.22,172.22,172.07,172.16,3814.0
2022-04-19 11:45:00,172.15,172.24,171.84,171.84,6078.0,172.15,172.24,171.84,171.84,6078.0
2022-04-19 11:50:00,171.87,172.02,171.82,171.96,3973.0,171.87,172.02,171.82,171.96,3973.0
2022-04-19 11:55:00,172.01,172.02,171.71,171.71,3430.0,172.01,172.02,171.71,171.71,3430.0
2022-04-19 12:00:00,171.78,171.97,171.66,171.7,8716.0,171.78,171.97,171.66,171.7,8716.0
2022-04-19 12:05:00,171.66,171.76,171.38,171.59,21391.0,171.66,171.76,171.38,171.59,21391.0
2022-04-19 12:10:00,171.6,171.61,171.23,171.26,25665.0,171.6,171.61,171.23,171.26,25665.0
2022-04-19 12:15:00,171.23,171.38,170.89,170.99,26446.0,171.23,171.38,170.89,170.99,26446.0
2022-04-19 12:20:00,171.05,171.49,171.04,171.34,8432.0,171.05,171.49,171.04,171.34,8432.0
2022-04-19 12:25:00,171.33,171.35,171.1,171.16,6050.0,171.33,171.35,171.1,171.16,6050.0
2022-04-19 12:30:00,171.22,171.3,171.14,171.15,6150.0,171.22,171.3,171.14,171.15,6150.0
2022-04-19 12:35:00,171.16,171.25,171.03,171.05,4518.0,171.16,171.25,171.03,171.05,4518.0
2022-04-19 12:40:00,171.05,171.32,171.0,171.27,4308.0,171.05,171.32,171.0,171.27,4308.0
2022-04-19 12:45:00,171.2,171.47,171.16,171.47,4281.0,171.2,171.47,171.16,171.47,4281.0
2022-04-19 12:50:00,171.44,171.59,171.37,171.38,4872.0,171.44,171.59,171.37,171.38,4872.0
2022-04-19 12:55:00,171.35,171.4,171.21,171.22,4787.0,171.35,171.4,171.21,171.22,4787.0
2022-04-19 13:00:00,171.26,171.49,171.25,171.49,4423.0,171.26,171.49,171.25,171.49,4423.0
2022-04-19 13:05:00,171.5,171.52,171.3,171.33,3813.0,171.5,171.52,171.3,171.33,3813.0
2022-04-19 13:10:00,171.3,171.42,171.27,171.29,3720.0,171.3,171.42,171.27,171.29,3720.0
2022-04-19 13:15:00,171.29,171.32,171.18,171.22,3764.0,171.29,171.32,171.18,171.22,3764.0
2022-04-19 13:20:00,171.22,171.31,171.2,171.24,4950.0,171.22,171.31,171.2,171.24,4950.0
2022-04-19 13:25:00,171.22,171.23,170.99,171.01,4103.0,171.22,171.23,170.99,171.01,4103.0
2022-04-19 13:30:00,170.97,171.17,170.97,170.99,4745.0,170.97,171.17,170.97,170.99,4745.0
2022-04-19 13:35:00,170.93,171.04,170.87,170.92,9660.0,170.93,171.04,170.87,170.92,9660.0
2022-04-19 13:40:00,170.91,170.97,170.73,170.74,3143.0,170.91,170.97,170.73,170.74,3143.0
2022-04-19 13:45:00,170.74,170.87,170.61,170.87,5882.0,170.74,170.87,170.61,170.87,5882.0
2022-04-19 13:50:00,170.92,171.13,170.83,170.84,6279.0,170.92,171.13,170.83,170.84,6279.0
2022-04-19 13:55:00,170.85,170.95,170.81,170.93,5027.0,170.85,170.95,170.81,170.93,5027.0
2022-04-19 14:00:00,170.89,170.96,170.87,170.89,3867.0,170.89,170.96,170.87,170.89,3867.0
2022-04-19 14:05:00,170.89,170.96,170.78,170.89,5407.0,170.89,170.96,170.78,170.89,5407.0
2022-04-19 14:10:00,170.86,170.86,170.68,170.75,5255.0,170.86,170.86,170.68,170.75,5255.0
2022-04-19 14:15:00,170.75,170.81,170.4,170.49,13728.0,170.75,170.81,170.4,170.49,13728.0
2022-04-19 14:20:00,170.52,170.71,170.44,170.67,5750.0,170.52,170.71,170.44,170.67,5750.0
2022-04-19 14:25:00,170.64,170.7,170.48,170.66,6750.0,170.64,170.7,170.48,170.66,6750.0
2022-04-19 14:30:00,170.65,170.94,170.63,170.86,6929.0,170.65,170.94,170.63,170.86,6929.0
2022-04-19 14:35:00,170.84,171.09,170.81,171.06,12297.0,170.84,171.09,170.81,171.06,12297.0
2022-04-19 14:40:00,171.09,171.44,171.09,171.42,6611.0,171.09,171.44,171.09,171.42,6611.0
2022-04-19 14:45:00,171.4,171.57,171.36,171.55,9039.0,171.4,171.57,171.36,171.55,9039.0
2022-04-19 14:50:00,171.55,171.59,171.47,171.47,7068.0,171.55,171.59,171.47,171.47,7068.0
2022-04-19 14:55:00,171.47,171.53,171.38,171.49,25268.0,171.47,171.53,171.38,171.49,25268.0
2022-04-19 15:00:00,171.5,171.83,171.49,171.8,23772.0,171.5,171.83,171.49,171.8,23772.0
2022-04-19 15:05:00,171.78,171.79,171.67,171.78,10241.0,171.78,171.79,171.67,171.78,10241.0
2022-04-19 15:10:00,171.77,171.84,171.72,171.84,17327.0,171.77,171.84,171.72,171.84,17327.0
2022-04-19 15:15:00,171.84,171.86,171.66,171.77,14493.0,171.84,171.86,171.66,171.77,14493.0
2022-04-19 15:20:00,171.79,171.82,171.7,171.77,10077.0,171.79,171.82,171.7,171.77,10077.0
2022-04-19 15:25:00,171.76,171.77,171.65,171.72,6986.0,171.76,171.77,171.65,171.72,6986.0
2022-04-19 15:30:00,171.71,171.83,171.59,171.63,17790.0,171.71,171.83,171.59,171.63,17790.0
2022-04-19 15:35:00,171.6,171.67,171.5,171.57,16605.0,171.6,171.67,171.5,171.57,16605.0
2022-04-19 15:40:00,171.56,171.57,171.32,171.35,16874.0,171.56,171.57,171.32,171.35,16874.0
2022-04-19 15:45:00,171.33,171.36,171.23,171.28,24006.0,171.33,171.36,171.23,171.28,24006.0
2022-04-19 15:50:00,171.33,172.03,171.32,171.86,64008.0,171.33,172.03,171.32,171.86,64008.0
2022-04-19 15:55:00,171.88,171.97,171.74,171.84,183356.0,171.88,171.97,171.74,171.84,183356.0
2022-04-20 09:30:00,172.26,174.17,172.26,174.17,58232.0,172.26,174.17,172.26,174.17,58232.0
2022-04-20 09:35:00,174.17,175.89,173.84,175.35,20977.0,174.17,175.89,173.84,175.35,20977.0
2022-04-20 09:40:00,175.45,175.8,175.13,175.25,38891.0,175.45,175.8,175.13,175.25,38891.0
2022-04-20 09:45:00,175.35,175.83,175.02,175.83,39162.0,175.35,175.83,175.02,175.83,39162.0
2022-04-20 09:50:00,175.74,176.3,175.54,176.2,88216.0,175.74,176.3,175.54,176.2,88216.0
2022-04-20 09:55:00,176.13,177.15,176.08,177.05,14802.0,176.13,177.15,176.08,177.05,14802.0
2022-04-20 10:00:00,177.04,177.14,176.16,176.84,30368.0,177.04,177.14,176.16,176.84,30368.0
2022-04-20 10:05:00,176.81,176.84,176.49,176.6,24260.0,176.81,176.84,176.49,176.6,24260.0
2022-04-20 10:10:00,176.6,176.8,176.17,176.21,52368.0,176.6,176.8,176.17,176.21,52368.0
2022-04-20 10:15:00,176.17,176.39,175.93,176.28,26976.0,176.17,176.39,175.93,176.28,26976.0
2022-04-20 10:20:00,176.46,176.76,176.46,176.72,13123.0,176.46,176.76,176.46,176.72,13123.0
2022-04-20 10:25:00,176.63,176.81,176.41,176.72,14594.0,176.63,176.81,176.41,176.72,14594.0
2022-04-20 10:30:00,176.72,176.81,176.35,176.52,13593.0,176.72,176.81,176.35,176.52,13593.0
2022-04-20 10:35:00,176.51,176.86,176.4,176.67,9711.0,176.51,176.86,176.4,176.67,9711.0
2022-04-20 10:40:00,176.68,176.8,176.19,176.4,13323.0,176.68,176.8,176.19,176.4,13323.0
2022-04-20 10:45:00,176.43,176.65,176.19,176.31,12348.0,176.43,176.65,176.19,176.31,12348.0
2022-04-20 10:50:00,176.31,176.74,176.25,176.29,28316.0,176.31,176.74,176.25,176.29,28316.0
2022-04-20 10:55:00,176.32,176.51,176.13,176.38,15493.0,176.32,176.51,176.13,176.38,15493.0
2022-04-20 11:00:00,176.37,176.48,175.92,175.92,13118.0,176.37,176.48,175.92,175.92,13118.0
2022-04-20 11:05:00,175.93,176.01,175.64,175.72,51814.0,175.93,176.01,175.64,175.72,51814.0
2022-04-20 11:10:00,175.7,175.71,175.2,175.49,38567.0,175.7,175.71,175.2,175.49,38567.0
2022-04-20 11:15:00,175.5,175.92,175.5,175.71,42442.0,175.5,175.92,175.5,175.71,42442.0
2022-04-20 11:20:00,175.67,175.75,175.52,175.69,10915.0,175.67,175.75,175.52,175.69,10915.0
2022-04-20 11:25:00,175.67,175.75,175.62,175.71,31303.0,175.67,175.75,175.62,175.71,31303.0
2022-04-20 11:30:00,175.69,175.95,175.64,175.91,25104.0,175.69,175.95,175.64,175.91,25104.0
2022-04-20 11:35:00,175.89,176.1,175.86,176.04,32234.0,175.89,176.1,175.86,176.04,32234.0
2022-04-20 11:40:00,176.04,176.1,175.9,175.91,12378.0,176.04,176.1,175.9,175.91,12378.0
2022-04-20 11:45:00,175.96,175.96,175.33,175.45,10298.0,175.96,175.96,175.33,175.45,10298.0
2022-04-20 11:50:00,175.49,175.5,174.67,175.08,12322.0,175.49,175.5,174.67,175.08,12322.0
2022-04-20 11:55:00,175.05,175.25,174.8,175.05,5898.0,175.05,175.25,174.8,175.05,5898.0
2022-04-20 12:00:00,175.09,175.11,174.53,174.78,11735.0,175.09,175.11,174.53,174.78,11735.0
2022-04-20 12:05:00,174.81,174.88,174.24,174.24,8986.0,174.81,174.88,174.24,174.24,8986.0
2022-04-20 12:10:00,174.3,174.3,173.81,174.11,33448.0,174.3,174.3,173.81,174.11,33448.0
2022-04-20 12:15:00,174.03,174.4,173.86,174.4,16691.0,174.03,174.4,173.86,174.4,16691.0
2022-04-20 12:20:00,174.45,174.52,174.03,174.21,22229.0,174.45,174.52,174.03,174.21,22229.0
2022-04-20 12:25:00,174.23,174.3,173.86,174.25,11992.0,174.23,174.3,173.86,174.25,11992.0
2022-04-20 12:30:00,174.26,174.29,174.07,174.25,17020.0,174.26,174.29,174.07,174.25,17020.0
2022-04-20 12:35:00,174.27,174.29,174.15,174.23,16972.0,174.27,174.29,174.15,174.23,16972.0
2022-04-20 12:40:00,174.21,174.4,174.16,174.38,5523.0,174.21,174.4,174.16,174.38,5523.0
2022-04-20 12:45:00,174.38,174.88,174.33,174.8,5956.0,174.38,174.88,174.33,174.8,5956.0
2022-04-20 12:50:00,174.91,175.1,174.47,174.72,16210.0,174.91,175.1,174.47,174.72,16210.0
2022-04-20 12:55:00,174.75,174.83,174.67,174.8,4500.0,174.75,174.83,174.67,174.8,4500.0
2022-04-20 13:00:00,174.8,174.85,174.72,174.82,10325.0,174.8,174.85,174.72,174.82,10325.0
2022-04-20 13:05:00,174.81,174.85,174.64,174.74,6465.0,174.81,174.85,174.64,174.74,6465.0
2022-04-20 13:10:00,174.67,174.84,174.65,174.79,14021.0,174.67,174.84,174.65,174.79,14021.0
2022-04-20 13:15:00,174.8,174.82,174.72,174.76,13646.0,174.8,174.82,174.72,174.76,13646.0
2022-04-20 13:20:00,174.76,174.76,174.59,174.6,7171.0,174.76,174.76,174.59,174.6,7171.0
2022-04-20 13:25:00,174.62,174.67,174.34,174.42,7374.0,174.62,174.67,174.34,174.42,7374.0
2022-04-20 13:30:00,174.45,174.46,174.25,174.32,8835.0,174.45,174.46,174.25,174.32,8835.0
2022-04-20 13:35:00,174.32,174.54,174.3,174.38,8344.0,174.32,174.54,174.3,174.38,8344.0
2022-04-20 13:40:00,174.36,174.67,174.34,174.67,9887.0,174.36,174.67,174.34,174.67,9887.0
2022-04-20 13:45:00,174.67,174.76,174.6,174.6,7847.0,174.67,174.76,174.6,174.6,7847.0
2022-04-20 13:50:00,174.62,174.7,174.3,174.32,12899.0,174.62,174.7,174.3,174.32,12899.0
2022-04-20 13:55:00,174.3,174.45,174.09,174.34,39400.0,174.3,174.45,174.09,174.34,39400.0
2022-04-20 14:00:00,174.35,174.45,174.26,174.34,16050.0,174.35,174.45,174.26,174.34,16050.0
2022-04-20 14:05:00,174.35,174.43,174.26,174.37,15169.0,174.35,174.43,174.26,174.37,15169.0
2022-04-20 14:10:00,174.36,174.45,174.27,174.36,14688.0,174.36,174.45,174.27,174.36,14688.0
2022-04-20 14:15:00,174.38,174.42,174.18,174.22,12854.0,174.38,174.42,174.18,174.22,12854.0
2022-04-20 14:20:00,174.18,174.36,174.18,174.36,6145.0,174.18,174.36,174.18,174.36,6145.0
2022-04-20 14:25:00,174.38,174.43,174.32,174.41,11651.0,174.38,174.43,174.32,174.41,11651.0
2022-04-20 14:30:00,174.4,174.74,174.31,174.59,10267.0,174.4,174.74,174.31,174.59,10267.0
2022-04-20 14:35:00,174.55,174.61,174.37,174.48,9826.0,174.55,174.61,174.37,174.48,9826.0
2022-04-20 14:40:00,174.53,174.57,174.27,174.29,11374.0,174.53,174.57,174.27,174.29,11374.0
2022-04-20 14:45:00,174.29,174.32,174.01,174.13,15729.0,174.29,174.32,174.01,174.13,15729.0
2022-04-20 14:50:00,174.16,174.21,173.72,173.76,19555.0,174.16,174.21,173.72,173.76,19555.0
2022-04-20 14:55:00,173.75,173.94,173.67,173.84,26515.0,173.75,173.94,173.67,173.84,26515.0
2022-04-20 15:00:00,173.84,174.0,173.75,173.94,27413.0,173.84,174.0,173.75,173.94,27413.0
2022-04-20 15:05:00,173.95,174.12,173.87,173.99,23925.0,173.95,174.12,173.87,173.99,23925.0
2022-04-20 15:10:00,174.08,174.71,173.92,174.59,50823.0,174.08,174.71,173.92,174.59,50823.0
2022-04-20 15:15:00,174.67,174.69,174.47,174.47,12838.0,174.67,174.69,174.47,174.47,12838.0
2022-04-20 15:20:00,174.44,174.64,174.42,174.57,15680.0,174.44,174.64,174.42,174.57,15680.0
2022-04-20 15:25:00,174.65,174.67,174.34,174.35,18802.0,174.65,174.67,174.34,174.35,18802.0
2022-04-20 15:30:00,174.34,174.41,174.22,174.22,29800.0,174.34,174.41,174.22,174.22,29800.0
2022-04-20 15:35:00,174.22,174.35,174.19,174.19,30242.0,174.22,174.35,174.19,174.19,30242.0
2022-04-20 15:40:00,174.14,174.29,174.09,174.22,25711.0,174.14,174.29,174.09,174.22,25711.0
2022-04-20 15:45:00,174.22,174.34,174.11,174.12,30779.0,174.22,174.34,174.11,174.12,30779.0
2022-04-20 15:50:00,174.08,174.32,173.94,174.25,80531.0,174.08,174.32,173.94,174.25,80531.0
2022-04-20 15:55:00,174.28,174.29,173.87,174.09,112144.0,174.28,174.29,173.87,174.09,112144.0
2022-04-21 09:30:00,175.04,175.9,175.04,175.64,35011.0,175.04,175.9,175.04,175.64,35011.0
2022-04-21 09:35:00,175.69,176.47,175.53,175.82,23777.0,175.69,176.47,175.53,175.82,23777.0
2022-04-21 09:40:00,176.1,176.1,175.59,175.71,23206.0,176.1,176.1,175.59,175.71,23206.0
2022-04-21 09:45:00,175.65,175.79,175.23,175.5,40106.0,175.65,175.79,175.23,175.5,40106.0
2022-04-21 09:50:00,175.63,175.65,175.23,175.65,21413.0,175.63,175.65,175.23,175.65,21413.0
2022-04-21 09:55:00,175.66,177.19,175.66,177.05,22709.0,175.66,177.19,175.66,177.05,22709.0
2022-04-21 10:00:00,177.16,177.16,176.21,176.44,61847.0,177.16,177.16,176.21,176.44,61847.0
2022-04-21 10:05:00,176.43,176.43,175.63,175.83,27985.0,176.43,176.43,175.63,175.83,27985.0
2022-04-21 10:10:00,175.74,175.88,175.33,175.56,11777.0,175.74,175.88,175.33,175.56,11777.0
2022-04-21 10:15:00,175.45,175.7,175.28,175.3,10471.0,175.45,175.7,175.28,175.3,10471.0
2022-04-21 10:20:00,175.24,175.33,175.1,175.28,5625.0,175.24,175.33,175.1,175.28,5625.0
2022-04-21 10:25:00,175.31,175.32,175.04,175.11,9550.0,175.31,175.32,175.04,175.11,9550.0
2022-04-21 10:30:00,175.13,175.13,174.53,174.67,21274.0,175.13,175.13,174.53,174.67,21274.0
2022-04-21 10:35:00,174.65,174.68,174.26,174.4,13060.0,174.65,174.68,174.26,174.4,13060.0
2022-04-21 10:40:00,174.41,174.57,174.32,174.54,7151.0,174.41,174.57,174.32,174.54,7151.0
2022-04-21 10:45:00,174.55,175.15,174.5,175.15,23365.0,174.55,175.15,174.5,175.15,23365.0
2022-04-21 10:50:00,175.23,175.89,175.23,175.89,17578.0,175.23,175.89,175.23,175.89,17578.0
2022-04-21 10:55:00,175.87,175.88,175.36,175.53,13402.0,175.87,175.88,175.36,175.53,13402.0
2022-04-21 11:00:00,175.56,175.6,175.05,175.43,5892.0,175.56,175.6,175.05,175.43,5892.0
2022-04-21 11:05:00,175.45,175.57,175.4,175.57,11586.0,175.45,175.57,175.4,175.57,11586.0
2022-04-21 11:10:00,175.62,175.98,175.62,175.65,6580.0,175.62,175.98,175.62,175.65,6580.0
2022-04-21 11:15:00,175.63,175.84,175.56,175.84,3625.0,175.63,175.84,175.56,175.84,3625.0
2022-04-21 11:20:00,175.74,175.75,175.41,175.42,2628.0,175.74,175.75,175.41,175.42,2628.0
2022-04-21 11:25:00,175.47,175.6,175.38,175.38,5411.0,175.47,175.6,175.38,175.38,5411.0
2022-04-21 11:30:00,175.44,175.46,175.12,175.14,9101.0,175.44,175.46,175.12,175.14,9101.0
2022-04-21 11:35:00,175.2,175.56,175.2,175.39,5447.0,175.2,175.56,175.2,175.39,5447.0
2022-04-21 11:40:00,175.36,175.45,175.21,175.26,5713.0,175.36,175.45,175.21,175.26,5713.0
2022-04-21 11:45:00,175.35,175.69,175.32,175.68,17528.0,175.35,175.69,175.32,175.68,17528.0
2022-04-21 11:50:00,175.66,175.74,175.54,175.6,8586.0,175.66,175.74,175.54,175.6,8586.0
2022-04-21 11:55:00,175.55,175.68,175.5,175.62,3401.0,175.55,175.68,175.5,175.62,3401.0
2022-04-21 12:00:00,175.67,175.67,175.21,175.21,3816.0,175.67,175.67,175.21,175.21,3816.0
2022-04-21 12:05:00,175.19,175.22,174.83,174.9,9484.0,175.19,175.22,174.83,174.9,9484.0
2022-04-21 12:10:00,174.97,175.08,174.83,174.83,4422.0,174.97,175.08,174.83,174.83,4422.0
2022-04-21 12:15:00,174.86,175.09,174.83,174.98,6073.0,174.86,175.09,174.83,174.98,6073.0
2022-04-21 12:20:00,174.96,175.04,174.62,174.62,4783.0,174.96,175.04,174.62,174.62,4783.0
2022-04-21 12:25:00,174.57,174.85,174.53,174.79,6699.0,174.57,174.85,174.53,174.79,6699.0
2022-04-21 12:30:00,174.84,174.9,174.72,174.73,8929.0,174.84,174.9,174.72,174.73,8929.0
2022-04-21 12:35:00,174.78,175.1,174.74,174.89,12291.0,174.78,175.1,174.74,174.89,12291.0
2022-04-21 12:40:00,174.89,175.24,174.89,175.15,26708.0,174.89,175.24,174.89,175.15,26708.0
2022-04-21 12:45:00,175.16,175.58,175.15,175.54,8355.0,175.16,175.58,175.15,175.54,8355.0
2022-04-21 12:50:00,175.54,175.54,175.06,175.06,8408.0,175.54,175.54,175.06,175.06,8408.0
2022-04-21 12:55:00,175.08,175.08,174.81,174.84,6257.0,175.08,175.08,174.81,174.84,6257.0
2022-04-21 13:00:00,174.81,175.02,174.66,174.66,5274.0,174.81,175.02,174.66,174.66,5274.0
2022-04-21 13:05:00,174.62,174.63,174.24,174.24,6204.0,174.62,174.63,174.24,174.24,6204.0
2022-04-21 13:10:00,174.19,174.55,174.17,174.48,6061.0,174.19,174.55,174.17,174.48,6061.0
2022-04-21 13:15:00,174.43,174.54,174.24,174.29,9865.0,174.43,174.54,174.24,174.29,9865.0
2022-04-21 13:20:00,174.24,174.69,174.16,174.58,4942.0,174.24,174.69,174.16,174.58,4942.0
2022-04-21 13:25:00,174.53,175.1,174.53,175.09,8009.0,174.53,175.1,174.53,175.09,8009.0
2022-04-21 13:30:00,175.09,175.3,175.02,175.07,15153.0,175.09,175.3,175.02,175.07,15153.0
2022-04-21 13:35:00,175.02,175.03,174.57,174.67,11772.0,175.02,175.03,174.57,174.67,11772.0
2022-04-21 13:40:00,174.7,174.89,174.65,174.78,15154.0,174.7,174.89,174.65,174.78,15154.0
2022-04-21 13:45:00,174.78,174.97,174.68,174.88,5658.0,174.78,174.97,174.68,174.88,5658.0
2022-04-21 13:50:00,174.83,174.86,174.52,174.54,3975.0,174.83,174.86,174.52,174.54,3975.0
2022-04-21 13:55:00,174.56,174.56,173.96,174.01,6559.0,174.56,174.56,173.96,174.01,6559.0
2022-04-21 14:00:00,173.96,173.96,173.67,173.73,8977.0,173.96,173.96,173.67,173.73,8977.0
2022-04-21 14:05:00,173.73,173.92,173.72,173.92,9684.0,173.73,173.92,173.72,173.92,9684.0
2022-04-21 14:10:00,173.91,174.01,173.85,173.93,9208.0,173.91,174.01,173.85,173.93,9208.0
2022-04-21 14:15:00,173.86,173.98,173.8,173.82,12617.0,173.86,173.98,173.8,173.82,12617.0
2022-04-21 14:20:00,173.89,173.93,173.6,173.61,13576.0,173.89,173.93,173.6,173.61,13576.0
2022-04-21 14:25:00,173.65,173.83,173.62,173.75,8766.0,173.65,173.83,173.62,173.75,8766.0
2022-04-21 14:30:00,173.72,173.86,173.61,173.84,8987.0,173.72,173.86,173.61,173.84,8987.0
2022-04-21 14:35:00,173.83,174.13,173.68,173.68,13043.0,173.83,174.13,173.68,173.68,13043.0
2022-04-21 14:40:00,173.73,173.76,173.4,173.41,8759.0,173.73,173.76,173.4,173.41,8759.0
2022-04-21 14:45:00,173.39,173.39,173.17,173.22,8852.0,173.39,173.39,173.17,173.22,8852.0
2022-04-21 14:50:00,173.23,173.27,173.04,173.14,9878.0,173.23,173.27,173.04,173.14,9878.0
2022-04-21 14:55:00,173.09,173.32,173.06,173.31,34475.0,173.09,173.32,173.06,173.31,34475.0
2022-04-21 15:00:00,173.29,173.42,173.15,173.19,23172.0,173.29,173.42,173.15,173.19,23172.0
2022-04-21 15:05:00,173.19,173.23,173.11,173.13,15369.0,173.19,173.23,173.11,173.13,15369.0
2022-04-21 15:10:00,173.13,173.41,173.1,173.36,10970.0,173.13,173.41,173.1,173.36,10970.0
2022-04-21 15:15:00,173.36,173.36,173.16,173.25,22811.0,173.36,173.36,173.16,173.25,22811.0
2022-04-21 15:20:00,173.2,173.24,173.04,173.24,8151.0,173.2,173.24,173.04,173.24,8151.0
2022-04-21 15:25:00,173.22,173.57,173.16,173.57,18120.0,173.22,173.57,173.16,173.57,18120.0
2022-04-21 15:30:00,173.59,173.67,173.23,173.27,15231.0,173.59,173.67,173.23,173.27,15231.0
2022-04-21 15:35:00,173.26,173.26,172.83,172.91,15421.0,173.26,173.26,172.83,172.91,15421.0
2022-04-21 15:40:00,172.97,173.58,172.96,173.49,33680.0,172.97,173.58,172.96,173.49,33680.0
2022-04-21 15:45:00,173.49,173.5,172.65,172.7,49061.0,173.49,173.5,172.65,172.7,49061.0
2022-04-21 15:50:00,172.72,173.59,172.72,173.43,84515.0,172.72,173.59,172.72,173.43,84515.0
2022-04-21 15:55:00,173.37,173.37,172.86,173.08,154759.0,173.37,173.37,172.86,173.08,154759.0
2022-04-22 09:30:00,172.23,172.7,171.2,171.29,30205.0,172.23,172.7,171.2,171.29,30205.0
2022-04-22 09:35:00,171.7,171.99,170.82,171.06,15973.0,171.7,171.99,170.82,171.06,15973.0
2022-04-22 09:40:00,171.11,171.18,170.16,170.18,16699.0,171.11,171.18,170.16,170.18,16699.0
2022-04-22 09:45:00,170.14,170.78,169.36,170.47,40137.0,170.14,170.78,169.36,170.47,40137.0
2022-04-22 09:50:00,170.58,170.58,169.63,169.8,23648.0,170.58,170.58,169.63,169.8,23648.0
2022-04-22 09:55:00,169.77,169.88,169.22,169.38,22460.0,169.77,169.88,169.22,169.38,22460.0
2022-04-22 10:00:00,169.32,170.07,169.2,169.97,13303.0,169.32,170.07,169.2,169.97,13303.0
2022-04-22 10:05:00,169.98,170.3,169.4,169.58,26824.0,169.98,170.3,169.4,169.58,26824.0
2022-04-22 10:10:00,169.51,169.53,168.95,169.49,16954.0,169.51,169.53,168.95,169.49,16954.0
2022-04-22 10:15:00,169.46,169.57,169.24,169.34,5214.0,169.46,169.57,169.24,169.34,5214.0
2022-04-22 10:20:00,169.27,169.56,169.24,169.41,5113.0,169.27,169.56,169.24,169.41,5113.0
2022-04-22 10:25:00,169.44,169.52,169.15,169.4,6931.0,169.44,169.52,169.15,169.4,6931.0
2022-04-22 10:30:00,169.36,169.53,169.21,169.22,10378.0,169.36,169.53,169.21,169.22,10378.0
2022-04-22 10:35:00,169.22,169.65,169.12,169.57,12617.0,169.22,169.65,169.12,169.57,12617.0
2022-04-22 10:40:00,169.63,169.7,169.3,169.39,8909.0,169.63,169.7,169.3,169.39,8909.0
2022-04-22 10:45:00,169.3,169.56,169.05,169.14,14089.0,169.3,169.56,169.05,169.14,14089.0
2022-04-22 10:50:00,169.21,169.28,169.05,169.2,10088.0,169.21,169.28,169.05,169.2,10088.0
2022-04-22 10:55:00,169.11,169.33,169.06,169.18,6821.0,169.11,169.33,169.06,169.18,6821.0
2022-04-22 11:00:00,169.17,169.46,169.05,169.26,11682.0,169.17,169.46,169.05,169.26,11682.0
2022-04-22 11:05:00,169.27,169.56,169.14,169.46,10948.0,169.27,169.56,169.14,169.46,10948.0
2022-04-22 11:10:00,169.38,169.38,169.11,169.2,10325.0,169.38,169.38,169.11,169.2,10325.0
2022-04-22 11:15:00,169.18,169.21,169.04,169.18,11946.0,169.18,169.21,169.04,169.18,11946.0
2022-04-22 11:20:00,169.15,169.15,168.84,168.92,21810.0,169.15,169.15,168.84,168.92,21810.0
2022-04-22 11:25:00,168.93,169.0,168.64,168.73,20432.0,168.93,169.0,168.64,168.73,20432.0
2022-04-22 11:30:00,168.76,169.21,168.69,169.13,15992.0,168.76,169.21,168.69,169.13,15992.0
2022-04-22 11:35:00,168.96,168.97,168.5,168.73,12071.0,168.96,168.97,168.5,168.73,12071.0
2022-04-22 11:40:00,168.74,168.83,168.33,168.37,15097.0,168.74,168.83,168.33,168.37,15097.0
2022-04-22 11:45:00,168.41,168.77,168.41,168.64,11241.0,168.41,168.77,168.41,168.64,11241.0
2022-04-22 11:50:00,168.63,168.97,168.61,168.92,10181.0,168.63,168.97,168.61,168.92,10181.0
2022-04-22 11:55:00,168.92,169.3,168.8,168.99,12555.0,168.92,169.3,168.8,168.99,12555.0
2022-04-22 12:00:00,168.98,168.98,168.59,168.71,9407.0,168.98,168.98,168.59,168.71,9407.0
2022-04-22 12:05:00,168.74,168.89,168.63,168.89,4903.0,168.74,168.89,168.63,168.89,4903.0
2022-04-22 12:10:00,168.9,168.96,168.64,168.9,8131.0,168.9,168.96,168.64,168.9,8131.0
2022-04-22 12:15:00,168.82,168.94,168.7,168.94,3786.0,168.82,168.94,168.7,168.94,3786.0
2022-04-22 12:20:00,168.92,168.99,168.73,168.99,8314.0,168.92,168.99,168.73,168.99,8314.0
2022-04-22 12:25:00,168.99,169.26,168.94,169.14,7045.0,168.99,169.26,168.94,169.14,7045.0
2022-04-22 12:30:00,169.08,169.13,168.97,169.11,4894.0,169.08,169.13,168.97,169.11,4894.0
2022-04-22 12:35:00,169.14,169.3,169.05,169.05,5898.0,169.14,169.3,169.05,169.05,5898.0
2022-04-22 12:40:00,169.0,169.0,168.7,168.72,13149.0,169.0,169.0,168.7,168.72,13149.0
2022-04-22 12:45:00,168.72,168.78,168.6,168.77,8841.0,168.72,168.78,168.6,168.77,8841.0
2022-04-22 12:50:00,168.7,168.7,168.46,168.46,1400.0,168.7,168.7,168.46,168.46,1400.0
2022-04-22 12:55:00,168.5,168.66,168.43,168.52,3410.0,168.5,168.66,168.43,168.52,3410.0
2022-04-22 13:00:00,168.47,168.65,168.34,168.65,4543.0,168.47,168.65,168.34,168.65,4543.0
2022-04-22 13:05:00,168.69,168.84,168.67,168.84,4142.0,168.69,168.84,168.67,168.84,4142.0
2022-04-22 13:10:00,168.83,168.96,168.8,168.84,3190.0,168.83,168.96,168.8,168.84,3190.0
2022-04-22 13:15:00,168.8,168.87,168.71,168.75,2368.0,168.8,168.87,168.71,168.75,2368.0
2022-04-22 13:20:00,168.74,168.74,168.39,168.53,3309.0,168.74,168.74,168.39,168.53,3309.0
2022-04-22 13:25:00,168.52,169.17,168.52,169.17,8487.0,168.52,169.17,168.52,169.17,8487.0
2022-04-22 13:30:00,169.18,169.25,168.85,168.85,7731.0,169.18,169.25,168.85,168.85,7731.0
2022-04-22 13:35:00,168.85,169.0,168.83,168.97,5436.0,168.85,169.0,168.83,168.97,5436.0
2022-04-22 13:40:00,168.99,169.23,168.92,169.19,12287.0,168.99,169.23,168.92,169.19,12287.0
2022-04-22 13:45:00,169.18,169.23,169.1,169.15,3255.0,169.18,169.23,169.1,169.15,3255.0
2022-04-22 13:50:00,169.1,169.18,169.03,169.03,3142.0,169.1,169.18,169.03,169.03,3142.0
2022-04-22 13:55:00,169.04,169.1,168.93,168.95,4070.0,169.04,169.1,168.93,168.95,4070.0
2022-04-22 14:00:00,168.91,168.98,168.87,168.93,3000.0,168.91,168.98,168.87,168.93,3000.0
2022-04-22 14:05:00,168.93,169.0,168.83,168.96,3500.0,168.93,169.0,168.83,168.96,3500.0
2022-04-22 14:10:00,168.95,168.97,168.81,168.9,4558.0,168.95,168.97,168.81,168.9,4558.0
2022-04-22 14:15:00,168.89,169.09,168.81,169.09,8712.0,168.89,169.09,168.81,169.09,8712.0
2022-04-22 14:20:00,169.08,169.38,169.0,169.32,20477.0,169.08,169.38,169.0,169.32,20477.0
2022-04-22 14:25:00,169.28,169.35,169.1,169.1,6052.0,169.28,169.35,169.1,169.1,6052.0
2022-04-22 14:30:00,169.06,169.11,168.76,168.87,9058.0,169.06,169.11,168.76,168.87,9058.0
2022-04-22 14:35:00,168.87,168.95,168.85,168.93,5426.0,168.87,168.95,168.85,168.93,5426.0
2022-04-22 14:40:00,168.98,169.01,168.71,168.75,3482.0,168.98,169.01,168.71,168.75,3482.0
2022-04-22 14:45:00,168.78,168.83,168.64,168.66,6527.0,168.78,168.83,168.64,168.66,6527.0
2022-04-22 14:50:00,168.65,168.65,168.42,168.44,2911.0,168.65,168.65,168.42,168.44,2911.0
2022-04-22 14:55:00,168.42,168.47,168.17,168.47,10154.0,168.42,168.47,168.17,168.47,10154.0
2022-04-22 15:00:00,168.47,168.54,168.19,168.27,4857.0,168.47,168.54,168.19,168.27,4857.0
2022-04-22 15:05:00,168.27,168.27,168.08,168.12,4609.0,168.27,168.27,168.08,168.12,4609.0
2022-04-22 15:10:00,168.15,168.65,168.06,168.59,10195.0,168.15,168.65,168.06,168.59,10195.0
2022-04-22 15:15:00,168.59,168.82,168.47,168.82,17989.0,168.59,168.82,168.47,168.82,17989.0
2022-04-22 15:20:00,168.83,168.85,168.42,168.43,5782.0,168.83,168.85,168.42,168.43,5782.0
2022-04-22 15:25:00,168.46,168.47,168.32,168.35,5586.0,168.46,168.47,168.32,168.35,5586.0
2022-04-22 15:30:00,168.35,168.95,168.33,168.93,8247.0,168.35,168.95,168.33,168.93,8247.0
2022-04-22 15:35:00,169.08,169.08,168.71,168.8,5335.0,169.08,169.08,168.71,168.8,5335.0
2022-04-22 15:40:00,168.83,168.94,168.39,168.48,12600.0,168.83,168.94,168.39,168.48,12600.0
2022-04-22 15:45:00,168.45,168.47,167.79,167.8,20947.0,168.45,168.47,167.79,167.8,20947.0
2022-04-22 15:50:00,167.8,167.97,167.26,167.32,37412.0,167.8,167.97,167.26,167.32,37412.0
2022-04-22 15:55:00,167.32,167.52,167.12,167.49,116298.0,167.32,167.52,167.12,167.49,116298.0
2022-04-25 09:30:00,166.39,166.63,165.11,166.37,58808.0,166.39,166.63,165.11,166.37,58808.0
2022-04-25 09:35:00,166.47,166.93,165.84,166.17,12434.0,166.47,166.93,165.84,166.17,12434.0
2022-04-25 09:40:00,165.9,166.51,165.67,165.83,7462.0,165.9,166.51,165.67,165.83,7462.0
2022-04-25 09:45:00,165.75,166.2,165.49,165.5,5400.0,165.75,166.2,165.49,165.5,5400.0
2022-04-25 09:50:00,165.48,166.33,165.47,165.57,6620.0,165.48,166.33,165.47,165.57,6620.0
2022-04-25 09:55:00,165.48,165.51,164.47,164.63,15140.0,165.48,165.51,164.47,164.63,15140.0
2022-04-25 10:00:00,164.61,165.3,164.61,164.85,7081.0,164.61,165.3,164.61,164.85,7081.0
2022-04-25 10:05:00,164.64,165.6,164.64,165.24,11465.0,164.64,165.6,164.64,165.24,11465.0
2022-04-25 10:10:00,165.38,165.6,165.06,165.07,7217.0,165.38,165.6,165.06,165.07,7217.0
2022-04-25 10:15:00,165.15,165.71,165.11,165.71,5760.0,165.15,165.71,165.11,165.71,5760.0
2022-04-25 10:20:00,165.63,165.9,165.28,165.8,8398.0,165.63,165.9,165.28,165.8,8398.0
2022-04-25 10:25:00,166.0,166.21,165.65,165.85,6561.0,166.0,166.21,165.65,165.85,6561.0
2022-04-25 10:30:00,165.72,166.07,165.6,165.86,10158.0,165.72,166.07,165.6,165.86,10158.0
2022-04-25 10:35:00,165.85,166.29,165.77,165.82,5871.0,165.85,166.29,165.77,165.82,5871.0
2022-04-25 10:40:00,165.9,165.9,165.18,165.7,8183.0,165.9,165.9,165.18,165.7,8183.0
2022-04-25 10:45:00,165.57,166.06,165.55,166.06,7231.0,165.57,166.06,165.55,166.06,7231.0
2022-04-25 10:50:00,166.09,166.09,165.58,165.63,5419.0,166.09,166.09,165.58,165.63,5419.0
2022-04-25 10:55:00,165.61,165.7,165.28,165.45,8971.0,165.61,165.7,165.28,165.45,8971.0
2022-04-25 11:00:00,165.45,165.8,165.45,165.79,5440.0,165.45,165.8,165.45,165.79,5440.0
2022-04-25 11:05:00,165.72,166.03,165.61,165.91,4350.0,165.72,166.03,165.61,165.91,4350.0
2022-04-25 11:10:00,165.81,166.1,165.58,165.84,9886.0,165.81,166.1,165.58,165.84,9886.0
2022-04-25 11:15:00,165.89,166.13,165.7,166.13,11227.0,165.89,166.13,165.7,166.13,11227.0
2022-04-25 11:20:00,166.08,166.32,165.97,166.31,5445.0,166.08,166.32,165.97,166.31,5445.0
2022-04-25 11:25:00,166.24,166.47,166.05,166.05,3663.0,166.24,166.47,166.05,166.05,3663.0
2022-04-25 11:30:00,166.16,166.24,165.82,166.14,8612.0,166.16,166.24,165.82,166.14,8612.0
2022-04-25 11:35:00,166.22,166.52,166.07,166.22,5870.0,166.22,166.52,166.07,166.22,5870.0
2022-04-25 11:40:00,166.22,166.24,165.98,166.07,12165.0,166.22,166.24,165.98,166.07,12165.0
2022-04-25 11:45:00,166.02,166.05,165.83,165.99,7291.0,166.02,166.05,165.83,165.99,7291.0
2022-04-25 11:50:00,165.89,166.03,165.75,165.9,12146.0,165.89,166.03,165.75,165.9,12146.0
2022-04-25 11:55:00,165.9,166.45,165.9,166.38,11275.0,165.9,166.45,165.9,166.38,11275.0
2022-04-25 12:00:00,166.42,166.63,166.4,166.49,5265.0,166.42,166.63,166.4,166.49,5265.0
2022-04-25 12:05:00,166.53,167.24,166.49,167.03,23410.0,166.53,167.24,166.49,167.03,23410.0
2022-04-25 12:10:00,167.0,167.38,166.99,167.01,11364.0,167.0,167.38,166.99,167.01,11364.0
2022-04-25 12:15:00,167.06,167.24,166.64,166.75,5380.0,167.06,167.24,166.64,166.75,5380.0
2022-04-25 12:20:00,166.81,167.16,166.77,167.13,7247.0,166.81,167.16,166.77,167.13,7247.0
2022-04-25 12:25:00,167.18,167.55,167.17,167.22,5009.0,167.18,167.55,167.17,167.22,5009.0
2022-04-25 12:30:00,167.24,167.62,167.02,167.61,4460.0,167.24,167.62,167.02,167.61,4460.0
2022-04-25 12:35:00,167.54,167.86,167.49,167.51,9438.0,167.54,167.86,167.49,167.51,9438.0
2022-04-25 12:40:00,167.39,167.47,167.19,167.22,4390.0,167.39,167.47,167.19,167.22,4390.0
2022-04-25 12:45:00,167.21,167.59,167.15,167.59,2856.0,167.21,167.59,167.15,167.59,2856.0
2022-04-25 12:50:00,167.6,167.6,167.31,167.36,4130.0,167.6,167.6,167.31,167.36,4130.0
2022-04-25 12:55:00,167.34,167.4,167.24,167.36,1900.0,167.34,167.4,167.24,167.36,1900.0
2022-04-25 13:00:00,167.38,167.59,167.0,167.01,9160.0,167.38,167.59,167.0,167.01,9160.0
2022-04-25 13:05:00,167.0,167.46,166.89,167.43,4752.0,167.0,167.46,166.89,167.43,4752.0
2022-04-25 13:10:00,167.5,167.81,167.5,167.62,6826.0,167.5,167.81,167.5,167.62,6826.0
2022-04-25 13:15:00,167.63,167.84,167.29,167.29,5078.0,167.63,167.84,167.29,167.29,5078.0
2022-04-25 13:20:00,167.21,167.29,167.1,167.16,3794.0,167.21,167.29,167.1,167.16,3794.0
2022-04-25 13:25:00,167.21,167.21,166.88,167.03,3508.0,167.21,167.21,166.88,167.03,3508.0
2022-04-25 13:30:00,167.12,167.28,166.76,166.87,4957.0,167.12,167.28,166.76,166.87,4957.0
2022-04-25 13:35:00,166.8,166.92,166.71,166.78,4327.0,166.8,166.92,166.71,166.78,4327.0
2022-04-25 13:40:00,166.87,167.12,166.87,167.06,8338.0,166.87,167.12,166.87,167.06,8338.0
2022-04-25 13:45:00,167.13,167.36,166.97,167.33,7287.0,167.13,167.36,166.97,167.33,7287.0
2022-04-25 13:50:00,167.33,167.43,167.07,167.35,7122.0,167.33,167.43,167.07,167.35,7122.0
2022-04-25 13:55:00,167.34,167.35,167.09,167.15,3900.0,167.34,167.35,167.09,167.15,3900.0
2022-04-25 14:00:00,167.21,167.27,166.98,167.27,10680.0,167.21,167.27,166.98,167.27,10680.0
2022-04-25 14:05:00,167.35,167.83,167.31,167.69,12405.0,167.35,167.83,167.31,167.69,12405.0
2022-04-25 14:10:00,167.71,167.86,167.5,167.71,4507.0,167.71,167.86,167.5,167.71,4507.0
2022-04-25 14:15:00,167.76,168.02,167.7,167.98,5130.0,167.76,168.02,167.7,167.98,5130.0
2022-04-25 14:20:00,167.93,168.07,167.83,168.0,6569.0,167.93,168.07,167.83,168.0,6569.0
2022-04-25 14:25:00,168.05,168.24,168.0,168.24,5701.0,168.05,168.24,168.0,168.24,5701.0
2022-04-25 14:30:00,168.3,168.41,168.3,168.38,2983.0,168.3,168.41,168.3,168.38,2983.0
2022-04-25 14:35:00,168.4,168.4,168.15,168.15,11629.0,168.4,168.4,168.15,168.15,11629.0
2022-04-25 14:40:00,168.17,168.24,168.07,168.15,7630.0,168.17,168.24,168.07,168.15,7630.0
2022-04-25 14:45:00,168.16,168.55,168.15,168.51,6391.0,168.16,168.55,168.15,168.51,6391.0
2022-04-25 14:50:00,168.51,168.77,168.51,168.77,6416.0,168.51,168.77,168.51,168.77,6416.0
2022-04-25 14:55:00,168.74,168.76,168.29,168.29,4453.0,168.74,168.76,168.29,168.29,4453.0
2022-04-25 15:00:00,168.33,168.35,167.79,167.87,5756.0,168.33,168.35,167.79,167.87,5756.0
2022-04-25 15:05:00,167.83,168.1,167.83,168.06,13334.0,167.83,168.1,167.83,168.06,13334.0
2022-04-25 15:10:00,168.06,168.39,168.02,168.38,9070.0,168.06,168.39,168.02,168.38,9070.0
2022-04-25 15:15:00,168.45,168.84,168.4,168.77,6079.0,168.45,168.84,168.4,168.77,6079.0
2022-04-25 15:20:00,168.78,169.25,168.77,169.17,10665.0,168.78,169.25,168.77,169.17,10665.0
2022-04-25 15:25:00,169.2,169.37,168.84,169.23,13564.0,169.2,169.37,168.84,169.23,13564.0
2022-04-25 15:30:00,169.25,169.37,169.12,169.35,19609.0,169.25,169.37,169.12,169.35,19609.0
2022-04-25 15:35:00,169.37,169.71,169.36,169.69,11796.0,169.37,169.71,169.36,169.69,11796.0
2022-04-25 15:40:00,169.71,169.71,169.34,169.66,13752.0,169.71,169.71,169.34,169.66,13752.0
2022-04-25 15:45:00,169.65,169.82,169.33,169.37,26858.0,169.65,169.82,169.33,169.37,26858.0
2022-04-25 15:50:00,169.33,169.88,169.27,169.75,40206.0,169.33,169.88,169.27,169.75,40206.0
2022-04-25 15:55:00,169.76,169.9,169.55,169.8,110183.0,169.76,169.9,169.55,169.8,110183.0
2022-04-26 09:30:00,168.42,168.92,167.85,168.73,36651.0,168.42,168.92,167.85,168.73,36651.0
2022-04-26 09:35:00,168.7,169.9,168.7,169.55,10405.0,168.7,169.9,168.7,169.55,10405.0
2022-04-26 09:40:00,169.35,169.59,168.24,168.45,69183.0,169.35,169.59,168.24,168.45,69183.0
2022-04-26 09:45:00,168.43,169.16,168.09,168.77,25959.0,168.43,169.16,168.09,168.77,25959.0
2022-04-26 09:50:00,168.54,169.28,168.54,169.13,11425.0,168.54,169.28,168.54,169.13,11425.0
2022-04-26 09:55:00,169.15,169.46,169.1,169.2,14675.0,169.15,169.46,169.1,169.2,14675.0
2022-04-26 10:00:00,169.25,169.7,169.16,169.7,39801.0,169.25,169.7,169.16,169.7,39801.0
2022-04-26 10:05:00,169.84,169.9,168.77,169.05,12686.0,169.84,169.9,168.77,169.05,12686.0
2022-04-26 10:10:00,169.02,169.08,168.66,168.97,7820.0,169.02,169.08,168.66,168.97,7820.0
2022-04-26 10:15:00,169.09,169.18,168.36,168.5,29159.0,169.09,169.18,168.36,168.5,29159.0
2022-04-26 10:20:00,168.31,168.53,168.15,168.26,12929.0,168.31,168.53,168.15,168.26,12929.0
2022-04-26 10:25:00,168.27,169.34,168.27,169.34,6000.0,168.27,169.34,168.27,169.34,6000.0
2022-04-26 10:30:00,169.28,169.34,169.02,169.13,7862.0,169.28,169.34,169.02,169.13,7862.0
2022-04-26 10:35:00,169.24,169.48,168.95,169.18,10505.0,169.24,169.48,168.95,169.18,10505.0
2022-04-26 10:40:00,169.23,169.26,168.8,168.9,12976.0,169.23,169.26,168.8,168.9,12976.0
2022-04-26 10:45:00,168.95,169.57,168.94,169.57,15096.0,168.95,169.57,168.94,169.57,15096.0
2022-04-26 10:50:00,169.74,170.04,169.59,169.84,10995.0,169.74,170.04,169.59,169.84,10995.0
2022-04-26 10:55:00,169.86,170.04,169.79,169.9,10121.0,169.86,170.04,169.79,169.9,10121.0
2022-04-26 11:00:00,169.8,169.8,169.15,169.76,6154.0,169.8,169.8,169.15,169.76,6154.0
2022-04-26 11:05:00,169.81,169.91,169.56,169.71,9240.0,169.81,169.91,169.56,169.71,9240.0
2022-04-26 11:10:00,169.61,169.94,169.52,169.84,4954.0,169.61,169.94,169.52,169.84,4954.0
2022-04-26 11:15:00,169.82,169.9,169.63,169.66,3101.0,169.82,169.9,169.63,169.66,3101.0
2022-04-26 11:20:00,169.64,170.15,169.57,169.87,5832.0,169.64,170.15,169.57,169.87,5832.0
2022-04-26 11:25:00,169.97,170.07,169.9,170.06,6000.0,169.97,170.07,169.9,170.06,6000.0
2022-04-26 11:30:00,169.99,169.99,169.6,169.69,7752.0,169.99,169.99,169.6,169.69,7752.0
2022-04-26 11:35:00,169.72,169.73,169.46,169.56,6200.0,169.72,169.73,169.46,169.56,6200.0
2022-04-26 11:40:00,169.55,169.75,169.34,169.67,6110.0,169.55,169.75,169.34,169.67,6110.0
2022-04-26 11:45:00,169.7,169.92,169.65,169.71,5743.0,169.7,169.92,169.65,169.71,5743.0
2022-04-26 11:50:00,169.7,169.93,169.5,169.5,8021.0,169.7,169.93,169.5,169.5,8021.0
2022-04-26 11:55:00,169.39,169.39,169.0,169.07,2300.0,169.39,169.39,169.0,169.07,2300.0
2022-04-26 12:00:00,169.01,169.04,168.82,168.95,3492.0,169.01,169.04,168.82,168.95,3492.0
2022-04-26 12:05:00,168.95,168.95,168.58,168.7,6479.0,168.95,168.95,168.58,168.7,6479.0
2022-04-26 12:10:00,168.69,168.76,168.54,168.66,6207.0,168.69,168.76,168.54,168.66,6207.0
2022-04-26 12:15:00,168.7,169.13,168.61,168.72,21122.0,168.7,169.13,168.61,168.72,21122.0
2022-04-26 12:20:00,168.73,168.9,168.5,168.5,4881.0,168.73,168.9,168.5,168.5,4881.0
2022-04-26 12:25:00,168.46,169.21,168.44,169.11,2716.0,168.46,169.21,168.44,169.11,2716.0
2022-04-26 12:30:00,169.06,169.15,168.92,169.03,3522.0,169.06,169.15,168.92,169.03,3522.0
2022-04-26 12:35:00,169.07,169.07,168.56,168.57,4417.0,169.07,169.07,168.56,168.57,4417.0
2022-04-26 12:40:00,168.62,168.7,168.43,168.61,2800.0,168.62,168.7,168.43,168.61,2800.0
2022-04-26 12:45:00,168.64,168.65,168.52,168.58,1720.0,168.64,168.65,168.52,168.58,1720.0
2022-04-26 12:50:00,168.55,168.75,168.4,168.67,8507.0,168.55,168.75,168.4,168.67,8507.0
2022-04-26 12:55:00,168.71,169.24,168.7,169.24,2531.0,168.71,169.24,168.7,169.24,2531.0
2022-04-26 13:00:00,169.22,169.23,168.56,168.59,2563.0,169.22,169.23,168.56,168.59,2563.0
2022-04-26 13:05:00,168.65,168.81,168.65,168.68,1875.0,168.65,168.81,168.65,168.68,1875.0
2022-04-26 13:10:00,168.69,168.85,168.55,168.56,73346.0,168.69,168.85,168.55,168.56,73346.0
2022-04-26 13:15:00,168.52,168.66,168.39,168.42,2990.0,168.52,168.66,168.39,168.42,2990.0
2022-04-26 13:20:00,168.37,168.44,168.23,168.24,6989.0,168.37,168.44,168.23,168.24,6989.0
2022-04-26 13:25:00,168.35,168.42,168.08,168.14,3244.0,168.35,168.42,168.08,168.14,3244.0
2022-04-26 13:30:00,168.11,168.35,167.97,168.08,11845.0,168.11,168.35,167.97,168.08,11845.0
2022-04-26 13:35:00,168.08,168.36,168.06,168.28,3827.0,168.08,168.36,168.06,168.28,3827.0
2022-04-26 13:40:00,168.34,168.81,168.22,168.81,4715.0,168.34,168.81,168.22,168.81,4715.0
2022-04-26 13:45:00,168.86,168.86,168.48,168.63,3928.0,168.86,168.86,168.48,168.63,3928.0
2022-04-26 13:50:00,168.57,168.61,168.44,168.44,4137.0,168.57,168.61,168.44,168.44,4137.0
2022-04-26 13:55:00,168.43,168.54,168.32,168.41,3702.0,168.43,168.54,168.32,168.41,3702.0
2022-04-26 14:00:00,168.45,168.59,168.38,168.46,4356.0,168.45,168.59,168.38,168.46,4356.0
2022-04-26 14:05:00,168.51,168.56,168.46,168.5,3047.0,168.51,168.56,168.46,168.5,3047.0
2022-04-26 14:10:00,168.5,168.76,168.5,168.66,2322.0,168.5,168.76,168.5,168.66,2322.0
2022-04-26 14:15:00,168.79,168.97,168.62,168.69,3100.0,168.79,168.97,168.62,168.69,3100.0
2022-04-26 14:20:00,168.78,169.0,168.71,168.93,9319.0,168.78,169.0,168.71,168.93,9319.0
2022-04-26 14:25:00,168.89,168.9,168.62,168.81,6787.0,168.89,168.9,168.62,168.81,6787.0
2022-04-26 14:30:00,168.77,168.81,168.49,168.69,6096.0,168.77,168.81,168.49,168.69,6096.0
2022-04-26 14:35:00,168.65,169.0,168.65,168.9,13886.0,168.65,169.0,168.65,168.9,13886.0
2022-04-26 14:40:00,168.84,168.89,168.51,168.66,8739.0,168.84,168.89,168.51,168.66,8739.0
2022-04-26 14:45:00,168.65,168.79,168.5,168.75,11803.0,168.65,168.79,168.5,168.75,11803.0
2022-04-26 14:50:00,168.82,169.11,168.68,169.04,17229.0,168.82,169.11,168.68,169.04,17229.0
2022-04-26 14:55:00,169.11,169.49,169.1,169.42,10468.0,169.11,169.49,169.1,169.42,10468.0
2022-04-26 15:00:00,169.4,169.42,168.88,169.03,10248.0,169.4,169.42,168.88,169.03,10248.0
2022-04-26 15:05:00,169.0,169.0,168.76,168.93,11200.0,169.0,169.0,168.76,168.93,11200.0
2022-04-26 15:10:00,168.91,169.17,168.71,168.71,22792.0,168.91,169.17,168.71,168.71,22792.0
2022-04-26 15:15:00,168.65,168.66,168.33,168.43,15407.0,168.65,168.66,168.33,168.43,15407.0
2022-04-26 15:20:00,168.42,168.9,168.42,168.7,48302.0,168.42,168.9,168.42,168.7,48302.0
2022-04-26 15:25:00,168.76,168.91,168.62,168.77,20820.0,168.76,168.91,168.62,168.77,20820.0
2022-04-26 15:30:00,168.79,168.92,168.41,168.56,29031.0,168.79,168.92,168.41,168.56,29031.0
2022-04-26 15:35:00,168.53,168.95,168.48,168.95,26548.0,168.53,168.95,168.48,168.95,26548.0
2022-04-26 15:40:00,168.95,169.0,168.62,168.92,20198.0,168.95,169.0,168.62,168.92,20198.0
2022-04-26 15:45:00,168.95,169.01,168.66,168.75,32954.0,168.95,169.01,168.66,168.75,32954.0
2022-04-26 15:50:00,168.66,169.0,168.45,168.83,67272.0,168.66,169.0,168.45,168.83,67272.0
2022-04-26 15:55:00,168.75,168.89,168.23,168.24,114773.0,168.75,168.89,168.23,168.24,114773.0
2022-04-27 09:30:00,168.57,168.92,167.52,167.89,149500.0,168.57,168.92,167.52,167.89,149500.0
2022-04-27 09:35:00,167.59,167.76,167.07,167.47,12900.0,167.59,167.76,167.07,167.47,12900.0
2022-04-27 09:40:00,167.48,168.02,166.86,168.02,29273.0,167.48,168.02,166.86,168.02,29273.0
2022-04-27 09:45:00,168.05,169.41,168.05,169.1,28135.0,168.05,169.41,168.05,169.1,28135.0
2022-04-27 09:50:00,169.2,169.4,168.64,168.96,16092.0,169.2,169.4,168.64,168.96,16092.0
2022-04-27 09:55:00,168.92,169.3,168.91,169.27,10162.0,168.92,169.3,168.91,169.27,10162.0
2022-04-27 10:00:00,169.33,169.91,169.22,169.42,17818.0,169.33,169.91,169.22,169.42,17818.0
2022-04-27 10:05:00,169.36,169.46,168.81,168.81,8906.0,169.36,169.46,168.81,168.81,8906.0
2022-04-27 10:10:00,168.92,168.92,168.21,168.25,4395.0,168.92,168.92,168.21,168.25,4395.0
2022-04-27 10:15:00,168.34,168.34,166.93,167.15,11098.0,168.34,168.34,166.93,167.15,11098.0
2022-04-27 10:20:00,167.04,167.26,166.47,167.14,65502.0,167.04,167.26,166.47,167.14,65502.0
2022-04-27 10:25:00,167.03,167.46,166.66,166.66,47230.0,167.03,167.46,166.66,166.66,47230.0
2022-04-27 10:30:00,166.64,166.88,166.1,166.88,24954.0,166.64,166.88,166.1,166.88,24954.0
2022-04-27 10:35:00,166.84,167.52,166.78,167.31,7655.0,166.84,167.52,166.78,167.31,7655.0
2022-04-27 10:40:00,167.39,168.04,167.39,168.02,14130.0,167.39,168.04,167.39,168.02,14130.0
2022-04-27 10:45:00,168.05,168.47,167.97,168.47,3973.0,168.05,168.47,167.97,168.47,3973.0
2022-04-27 10:50:00,168.5,168.58,168.23,168.23,25301.0,168.5,168.58,168.23,168.23,25301.0
2022-04-27 10:55:00,168.23,168.56,168.21,168.44,8771.0,168.23,168.56,168.21,168.44,8771.0
2022-04-27 11:00:00,168.41,169.0,168.31,168.39,12171.0,168.41,169.0,168.31,168.39,12171.0
2022-04-27 11:05:00,168.44,168.44,167.96,168.01,8139.0,168.44,168.44,167.96,168.01,8139.0
2022-04-27 11:10:00,167.94,168.12,167.73,168.03,2266.0,167.94,168.12,167.73,168.03,2266.0
2022-04-27 11:15:00,167.96,168.31,167.9,168.22,4402.0,167.96,168.31,167.9,168.22,4402.0
2022-04-27 11:20:00,168.27,168.62,167.91,168.46,15450.0,168.27,168.62,167.91,168.46,15450.0
2022-04-27 11:25:00,168.43,168.93,168.43,168.92,9616.0,168.43,168.93,168.43,168.92,9616.0
2022-04-27 11:30:00,168.82,168.92,168.55,168.88,12501.0,168.82,168.92,168.55,168.88,12501.0
2022-04-27 11:35:00,168.81,168.92,168.61,168.67,8268.0,168.81,168.92,168.61,168.67,8268.0
2022-04-27 11:40:00,168.57,168.76,168.5,168.54,4399.0,168.57,168.76,168.5,168.54,4399.0
2022-04-27 11:45:00,168.5,168.72,168.42,168.54,6998.0,168.5,168.72,168.42,168.54,6998.0
2022-04-27 11:50:00,168.62,168.71,167.97,168.08,5467.0,168.62,168.71,167.97,168.08,5467.0
2022-04-27 11:55:00,168.04,168.33,167.96,168.17,19274.0,168.04,168.33,167.96,168.17,19274.0
2022-04-27 12:00:00,168.19,168.21,167.91,168.01,20026.0,168.19,168.21,167.91,168.01,20026.0
2022-04-27 12:05:00,168.1,168.46,168.03,168.46,25187.0,168.1,168.46,168.03,168.46,25187.0
2022-04-27 12:10:00,168.38,168.38,167.98,168.14,14068.0,168.38,168.38,167.98,168.14,14068.0
2022-04-27 12:15:00,168.1,168.19,167.71,167.71,41747.0,168.1,168.19,167.71,167.71,41747.0
2022-04-27 12:20:00,167.75,167.95,167.66,167.8,11710.0,167.75,167.95,167.66,167.8,11710.0
2022-04-27 12:25:00,167.79,167.99,167.78,167.87,3721.0,167.79,167.99,167.78,167.87,3721.0
2022-04-27 12:30:00,167.89,168.02,167.52,167.57,14446.0,167.89,168.02,167.52,167.57,14446.0
2022-04-27 12:35:00,167.66,167.8,167.38,167.8,6591.0,167.66,167.8,167.38,167.8,6591.0
2022-04-27 12:40:00,167.86,168.31,167.86,168.31,4100.0,167.86,168.31,167.86,168.31,4100.0
2022-04-27 12:45:00,168.31,168.32,168.05,168.17,4235.0,168.31,168.32,168.05,168.17,4235.0
2022-04-27 12:50:00,168.18,168.24,168.0,168.09,3316.0,168.18,168.24,168.0,168.09,3316.0
2022-04-27 12:55:00,168.06,168.35,167.98,168.27,7976.0,168.06,168.35,167.98,168.27,7976.0
2022-04-27 13:00:00,168.22,168.26,167.72,168.16,9013.0,168.22,168.26,167.72,168.16,9013.0
2022-04-27 13:05:00,168.16,168.24,167.75,167.8,2746.0,168.16,168.24,167.75,167.8,2746.0
2022-04-27 13:10:00,167.84,167.9,167.65,167.77,10709.0,167.84,167.9,167.65,167.77,10709.0
2022-04-27 13:15:00,167.71,167.71,167.47,167.6,741.0,167.71,167.71,167.47,167.6,741.0
2022-04-27 13:20:00,167.66,167.84,167.56,167.56,2500.0,167.66,167.84,167.56,167.56,2500.0
2022-04-27 13:25:00,167.5,167.76,167.12,167.66,8662.0,167.5,167.76,167.12,167.66,8662.0
2022-04-27 13:30:00,167.67,168.23,167.67,168.19,18462.0,167.67,168.23,167.67,168.19,18462.0
2022-04-27 13:35:00,168.2,168.32,167.88,168.12,4656.0,168.2,168.32,167.88,168.12,4656.0
2022-04-27 13:40:00,168.03,168.22,167.99,168.11,1317.0,168.03,168.22,167.99,168.11,1317.0
2022-04-27 13:45:00,168.41,168.49,168.0,168.24,6395.0,168.41,168.49,168.0,168.24,6395.0
2022-04-27 13:50:00,168.33,168.37,168.22,168.25,4543.0,168.33,168.37,168.22,168.25,4543.0
2022-04-27 13:55:00,168.16,168.29,168.14,168.18,5578.0,168.16,168.29,168.14,168.18,5578.0
2022-04-27 14:00:00,168.17,168.26,167.99,168.11,2810.0,168.17,168.26,167.99,168.11,2810.0
2022-04-27 14:05:00,168.08,168.37,168.04,168.21,6643.0,168.08,168.37,168.04,168.21,6643.0
2022-04-27 14:10:00,168.18,168.42,168.08,168.36,3990.0,168.18,168.42,168.08,168.36,3990.0
2022-04-27 14:15:00,168.31,168.39,167.9,167.9,4120.0,168.31,168.39,167.9,167.9,4120.0
2022-04-27 14:20:00,168.1,168.17,168.08,168.08,12522.0,168.1,168.17,168.08,168.08,12522.0
2022-04-27 14:25:00,168.05,168.19,167.82,168.09,13166.0,168.05,168.19,167.82,168.09,13166.0
2022-04-27 14:30:00,168.11,168.44,168.1,168.44,2187.0,168.11,168.44,168.1,168.44,2187.0
2022-04-27 14:35:00,168.38,168.45,167.88,168.11,6810.0,168.38,168.45,167.88,168.11,6810.0
2022-04-27 14:40:00,168.35,168.47,168.34,168.4,12919.0,168.35,168.47,168.34,168.4,12919.0
2022-04-27 14:45:00,168.5,168.57,168.31,168.36,3313.0,168.5,168.57,168.31,168.36,3313.0
2022-04-27 14:50:00,168.34,168.34,168.01,168.07,2825.0,168.34,168.34,168.01,168.07,2825.0
2022-04-27 14:55:00,167.99,167.99,167.52,167.67,3761.0,167.99,167.99,167.52,167.67,3761.0
2022-04-27 15:00:00,167.63,167.71,167.25,167.45,3646.0,167.63,167.71,167.25,167.45,3646.0
2022-04-27 15:05:00,167.33,167.46,167.03,167.12,7861.0,167.33,167.46,167.03,167.12,7861.0
2022-04-27 15:10:00,167.14,167.24,166.87,167.18,5969.0,167.14,167.24,166.87,167.18,5969.0
2022-04-27 15:15:00,167.16,167.28,166.96,167.08,5268.0,167.16,167.28,166.96,167.08,5268.0
2022-04-27 15:20:00,167.13,167.17,166.9,167.0,22884.0,167.13,167.17,166.9,167.0,22884.0
2022-04-27 15:25:00,166.99,167.44,166.99,167.25,22264.0,166.99,167.44,166.99,167.25,22264.0
2022-04-27 15:30:00,167.22,167.35,167.07,167.17,19882.0,167.22,167.35,167.07,167.17,19882.0
2022-04-27 15:35:00,167.11,167.29,166.76,166.8,14751.0,167.11,167.29,166.76,166.8,14751.0
2022-04-27 15:40:00,166.89,167.17,166.68,166.98,14599.0,166.89,167.17,166.68,166.98,14599.0
2022-04-27 15:45:00,167.0,167.37,166.79,166.86,26933.0,167.0,167.37,166.79,166.86,26933.0
2022-04-27 15:50:00,166.72,166.74,166.2,166.43,45990.0,166.72,166.74,166.2,166.43,45990.0
2022-04-27 15:55:00,166.5,166.58,165.91,166.09,119968.0,166.5,166.58,165.91,166.09,119968.0
2022-04-28 09:30:00,166.9,167.04,165.32,165.87,26630.0,166.9,167.04,165.32,165.87,26630.0
2022-04-28 09:35:00,166.03,167.03,166.03,166.62,15745.0,166.03,167.03,166.03,166.62,15745.0
2022-04-28 09:40:00,166.63,166.93,166.32,166.62,9246.0,166.63,166.93,166.32,166.62,9246.0
2022-04-28 09:45:00,166.84,167.36,166.45,166.51,16798.0,166.84,167.36,166.45,166.51,16798.0
2022-04-28 09:50:00,166.55,166.83,166.18,166.83,14188.0,166.55,166.83,166.18,166.83,14188.0
2022-04-28 09:55:00,166.65,166.81,166.36,166.57,13777.0,166.65,166.81,166.36,166.57,13777.0
2022-04-28 10:00:00,166.48,166.48,164.71,164.72,37138.0,166.48,166.48,164.71,164.72,37138.0
2022-04-28 10:05:00,164.7,165.72,164.7,165.7,11300.0,164.7,165.72,164.7,165.7,11300.0
2022-04-28 10:10:00,165.67,165.82,165.23,165.39,7134.0,165.67,165.82,165.23,165.39,7134.0
2022-04-28 10:15:00,165.31,166.01,165.17,165.84,10417.0,165.31,166.01,165.17,165.84,10417.0
2022-04-28 10:20:00,165.83,165.87,165.55,165.66,5177.0,165.83,165.87,165.55,165.66,5177.0
2022-04-28 10:25:00,165.51,165.51,164.89,164.97,16728.0,165.51,165.51,164.89,164.97,16728.0
2022-04-28 10:30:00,164.83,164.92,164.68,164.87,7804.0,164.83,164.92,164.68,164.87,7804.0
2022-04-28 10:35:00,164.98,165.11,164.85,164.94,9716.0,164.98,165.11,164.85,164.94,9716.0
2022-04-28 10:40:00,164.92,165.22,164.75,165.15,5885.0,164.92,165.22,164.75,165.15,5885.0
2022-04-28 10:45:00,165.1,165.33,165.0,165.15,9492.0,165.1,165.33,165.0,165.15,9492.0
2022-04-28 10:50:00,164.94,165.11,164.72,164.94,6123.0,164.94,165.11,164.72,164.94,6123.0
2022-04-28 10:55:00,164.88,165.56,164.88,165.49,5040.0,164.88,165.56,164.88,165.49,5040.0
2022-04-28 11:00:00,165.48,165.92,165.48,165.8,4750.0,165.48,165.92,165.48,165.8,4750.0
2022-04-28 11:05:00,165.89,166.03,165.56,165.7,9986.0,165.89,166.03,165.56,165.7,9986.0
2022-04-28 11:10:00,165.61,165.65,165.4,165.52,4304.0,165.61,165.65,165.4,165.52,4304.0
2022-04-28 11:15:00,165.52,165.65,165.38,165.59,7166.0,165.52,165.65,165.38,165.59,7166.0
2022-04-28 11:20:00,165.67,165.97,165.61,165.89,8387.0,165.67,165.97,165.61,165.89,8387.0
2022-04-28 11:25:00,165.94,166.13,165.71,166.13,19098.0,165.94,166.13,165.71,166.13,19098.0
2022-04-28 11:30:00,166.14,166.76,165.88,166.76,9376.0,166.14,166.76,165.88,166.76,9376.0
2022-04-28 11:35:00,166.76,166.76,166.0,166.11,5446.0,166.76,166.76,166.0,166.11,5446.0
2022-04-28 11:40:00,166.15,166.15,165.89,165.92,4300.0,166.15,166.15,165.89,165.92,4300.0
2022-04-28 11:45:00,165.99,166.01,165.5,165.8,8931.0,165.99,166.01,165.5,165.8,8931.0
2022-04-28 11:50:00,165.79,165.96,165.5,165.87,10696.0,165.79,165.96,165.5,165.87,10696.0
2022-04-28 11:55:00,165.85,165.96,165.62,165.96,3193.0,165.85,165.96,165.62,165.96,3193.0
2022-04-28 12:00:00,166.0,166.16,165.97,166.15,3115.0,166.0,166.16,165.97,166.15,3115.0
2022-04-28 12:05:00,166.17,166.17,165.81,165.97,5010.0,166.17,166.17,165.81,165.97,5010.0
2022-04-28 12:10:00,166.02,166.18,165.88,166.18,3937.0,166.02,166.18,165.88,166.18,3937.0
2022-04-28 12:15:00,166.23,166.35,166.15,166.23,5316.0,166.23,166.35,166.15,166.23,5316.0
2022-04-28 12:20:00,166.14,166.25,166.05,166.18,6714.0,166.14,166.25,166.05,166.18,6714.0
2022-04-28 12:25:00,166.2,166.53,166.19,166.53,9142.0,166.2,166.53,166.19,166.53,9142.0
2022-04-28 12:30:00,166.5,166.59,166.46,166.57,4414.0,166.5,166.59,166.46,166.57,4414.0
2022-04-28 12:35:00,166.64,166.91,166.5,166.91,5872.0,166.64,166.91,166.5,166.91,5872.0
2022-04-28 12:40:00,166.95,167.09,166.92,167.03,3367.0,166.95,167.09,166.92,167.03,3367.0
2022-04-28 12:45:00,167.04,167.3,166.82,166.85,9374.0,167.04,167.3,166.82,166.85,9374.0
2022-04-28 12:50:00,166.85,167.2,166.8,167.2,4002.0,166.85,167.2,166.8,167.2,4002.0
2022-04-28 12:55:00,167.17,167.22,167.1,167.13,3351.0,167.17,167.22,167.1,167.13,3351.0
2022-04-28 13:00:00,167.08,167.16,166.89,167.15,3324.0,167.08,167.16,166.89,167.15,3324.0
2022-04-28 13:05:00,167.13,167.4,167.04,167.34,3000.0,167.13,167.4,167.04,167.34,3000.0
2022-04-28 13:10:00,167.41,167.53,167.31,167.45,9700.0,167.41,167.53,167.31,167.45,9700.0
2022-04-28 13:15:00,167.5,167.5,167.23,167.34,8445.0,167.5,167.5,167.23,167.34,8445.0
2022-04-28 13:20:00,167.37,167.37,166.94,167.05,11464.0,167.37,167.37,166.94,167.05,11464.0
2022-04-28 13:25:00,167.0,167.27,166.94,167.27,21987.0,167.0,167.27,166.94,167.27,21987.0
2022-04-28 13:30:00,167.25,167.26,166.82,166.89,14815.0,167.25,167.26,166.82,166.89,14815.0
2022-04-28 13:35:00,166.97,167.1,166.6,167.1,5446.0,166.97,167.1,166.6,167.1,5446.0
2022-04-28 13:40:00,166.95,166.95,166.71,166.87,5280.0,166.95,166.95,166.71,166.87,5280.0
2022-04-28 13:45:00,166.83,167.1,166.83,166.99,2708.0,166.83,167.1,166.83,166.99,2708.0
2022-04-28 13:50:00,167.03,167.1,166.68,166.76,6490.0,167.03,167.1,166.68,166.76,6490.0
2022-04-28 13:55:00,166.74,166.81,166.67,166.81,2243.0,166.74,166.81,166.67,166.81,2243.0
2022-04-28 14:00:00,166.75,167.02,166.71,166.89,4839.0,166.75,167.02,166.71,166.89,4839.0
2022-04-28 14:05:00,167.03,167.05,166.81,166.85,14995.0,167.03,167.05,166.81,166.85,14995.0
2022-04-28 14:10:00,166.76,166.93,166.47,166.48,4602.0,166.76,166.93,166.47,166.48,4602.0
2022-04-28 14:15:00,166.49,166.69,166.48,166.59,3208.0,166.49,166.69,166.48,166.59,3208.0
2022-04-28 14:20:00,166.71,166.87,166.57,166.87,6464.0,166.71,166.87,166.57,166.87,6464.0
2022-04-28 14:25:00,166.9,166.9,166.54,166.6,4254.0,166.9,166.9,166.54,166.6,4254.0
2022-04-28 14:30:00,166.56,166.62,166.32,166.58,6372.0,166.56,166.62,166.32,166.58,6372.0
2022-04-28 14:35:00,166.44,166.62,166.44,166.59,4600.0,166.44,166.62,166.44,166.59,4600.0
2022-04-28 14:40:00,166.63,166.95,166.63,166.9,5328.0,166.63,166.95,166.63,166.9,5328.0
2022-04-28 14:45:00,166.87,166.95,166.82,166.93,4869.0,166.87,166.95,166.82,166.93,4869.0
2022-04-28 14:50:00,166.93,167.22,166.93,167.13,2830.0,166.93,167.22,166.93,167.13,2830.0
2022-04-28 14:55:00,167.03,167.29,166.96,167.21,3638.0,167.03,167.29,166.96,167.21,3638.0
2022-04-28 15:00:00,167.16,167.36,166.98,167.23,10289.0,167.16,167.36,166.98,167.23,10289.0
2022-04-28 15:05:00,167.19,167.33,167.19,167.28,6958.0,167.19,167.33,167.19,167.28,6958.0
2022-04-28 15:10:00,167.22,167.22,166.85,166.91,10287.0,167.22,167.22,166.85,166.91,10287.0
2022-04-28 15:15:00,166.91,167.11,166.89,167.08,8389.0,166.91,167.11,166.89,167.08,8389.0
2022-04-28 15:20:00,167.08,167.3,167.04,167.27,6679.0,167.08,167.3,167.04,167.27,6679.0
2022-04-28 15:25:00,167.24,167.35,167.13,167.29,7639.0,167.24,167.35,167.13,167.29,7639.0
2022-04-28 15:30:00,167.31,167.4,167.18,167.18,9505.0,167.31,167.4,167.18,167.18,9505.0
2022-04-28 15:35:00,167.17,167.24,166.96,167.11,10874.0,167.17,167.24,166.96,167.11,10874.0
2022-04-28 15:40:00,167.13,167.56,167.11,167.38,14888.0,167.13,167.56,167.11,167.38,14888.0
2022-04-28 15:45:00,167.35,167.6,167.11,167.25,13060.0,167.35,167.6,167.11,167.25,13060.0
2022-04-28 15:50:00,167.27,167.42,166.98,167.23,37835.0,167.27,167.42,166.98,167.23,37835.0
2022-04-28 15:55:00,167.27,167.27,166.93,167.11,115416.0,167.27,167.27,166.93,167.11,115416.0
2022-04-29 09:30:00,165.64,166.94,165.64,166.45,20389.0,165.64,166.94,165.64,166.45,20389.0
2022-04-29 09:35:00,166.31,166.84,165.83,165.9,12160.0,166.31,166.84,165.83,165.9,12160.0
2022-04-29 09:40:00,165.99,166.27,165.45,165.68,10420.0,165.99,166.27,165.45,165.68,10420.0
2022-04-29 09:45:00,165.71,166.22,165.64,165.9,7158.0,165.71,166.22,165.64,165.9,7158.0
2022-04-29 09:50:00,165.88,166.02,165.44,166.0,7828.0,165.88,166.02,165.44,166.0,7828.0
2022-04-29 09:55:00,165.99,166.53,165.99,166.53,8974.0,165.99,166.53,165.99,166.53,8974.0
2022-04-29 10:00:00,166.57,166.57,165.94,166.36,15730.0,166.57,166.57,165.94,166.36,15730.0
2022-04-29 10:05:00,166.25,166.44,166.25,166.39,4494.0,166.25,166.44,166.25,166.39,4494.0
2022-04-29 10:10:00,166.34,166.65,165.96,166.24,4962.0,166.34,166.65,165.96,166.24,4962.0
2022-04-29 10:15:00,166.31,166.41,165.67,165.67,6763.0,166.31,166.41,165.67,165.67,6763.0
2022-04-29 10:20:00,165.66,165.76,165.36,165.36,5761.0,165.66,165.76,165.36,165.36,5761.0
2022-04-29 10:25:00,165.26,165.4,164.89,165.28,7616.0,165.26,165.4,164.89,165.28,7616.0
2022-04-29 10:30:00,165.0,165.09,164.8,164.93,5140.0,165.0,165.09,164.8,164.93,5140.0
2022-04-29 10:35:00,164.98,165.31,164.9,165.31,5168.0,164.98,165.31,164.9,165.31,5168.0
2022-04-29 10:40:00,165.44,165.52,165.11,165.31,7656.0,165.44,165.52,165.11,165.31,7656.0
2022-04-29 10:45:00,165.32,165.32,164.99,165.11,5909.0,165.32,165.32,164.99,165.11,5909.0
2022-04-29 10:50:00,165.35,165.65,165.35,165.45,6072.0,165.35,165.65,165.35,165.45,6072.0
2022-04-29 10:55:00,165.51,165.67,165.29,165.33,6037.0,165.51,165.67,165.29,165.33,6037.0
2022-04-29 11:00:00,165.26,165.36,164.85,165.06,10409.0,165.26,165.36,164.85,165.06,10409.0
2022-04-29 11:05:00,165.05,165.56,165.04,165.19,6749.0,165.05,165.56,165.04,165.19,6749.0
2022-04-29 11:10:00,165.31,165.41,164.91,165.16,5076.0,165.31,165.41,164.91,165.16,5076.0
2022-04-29 11:15:00,165.04,165.47,165.04,165.46,5104.0,165.04,165.47,165.04,165.46,5104.0
2022-04-29 11:20:00,165.41,166.04,165.22,165.61,13542.0,165.41,166.04,165.22,165.61,13542.0
2022-04-29 11:25:00,165.63,165.63,165.23,165.4,7363.0,165.63,165.63,165.23,165.4,7363.0
2022-04-29 11:30:00,165.49,165.75,165.41,165.59,9200.0,165.49,165.75,165.41,165.59,9200.0
2022-04-29 11:35:00,165.56,165.63,165.27,165.29,12840.0,165.56,165.63,165.27,165.29,12840.0
2022-04-29 11:40:00,165.27,165.72,165.19,165.54,4594.0,165.27,165.72,165.19,165.54,4594.0
2022-04-29 11:45:00,165.58,165.65,165.29,165.42,4742.0,165.58,165.65,165.29,165.42,4742.0
2022-04-29 11:50:00,165.48,165.51,165.13,165.47,5496.0,165.48,165.51,165.13,165.47,5496.0
2022-04-29 11:55:00,165.34,165.34,165.01,165.11,2710.0,165.34,165.34,165.01,165.11,2710.0
2022-04-29 12:00:00,165.15,165.16,164.48,164.5,9071.0,165.15,165.16,164.48,164.5,9071.0
2022-04-29 12:05:00,164.51,164.6,164.16,164.25,9404.0,164.51,164.6,164.16,164.25,9404.0
2022-04-29 12:10:00,164.3,164.32,164.11,164.22,4157.0,164.3,164.32,164.11,164.22,4157.0
2022-04-29 12:15:00,164.23,164.34,164.03,164.05,6644.0,164.23,164.34,164.03,164.05,6644.0
2022-04-29 12:20:00,164.12,164.28,163.75,164.28,10199.0,164.12,164.28,163.75,164.28,10199.0
2022-04-29 12:25:00,164.21,164.38,164.11,164.24,3550.0,164.21,164.38,164.11,164.24,3550.0
2022-04-29 12:30:00,164.12,164.3,164.12,164.25,2831.0,164.12,164.3,164.12,164.25,2831.0
2022-04-29 12:35:00,164.36,164.4,164.05,164.4,6604.0,164.36,164.4,164.05,164.4,6604.0
2022-04-29 12:40:00,164.41,164.41,164.15,164.18,3169.0,164.41,164.41,164.15,164.18,3169.0
2022-04-29 12:45:00,164.26,164.28,164.0,164.05,4352.0,164.26,164.28,164.0,164.05,4352.0
2022-04-29 12:50:00,163.94,163.98,163.54,163.62,3887.0,163.94,163.98,163.54,163.62,3887.0
2022-04-29 12:55:00,163.61,163.98,163.6,163.87,3829.0,163.61,163.98,163.6,163.87,3829.0
2022-04-29 13:00:00,163.96,164.12,163.94,164.04,2537.0,163.96,164.12,163.94,164.04,2537.0
2022-04-29 13:05:00,164.1,164.11,163.76,163.78,3643.0,164.1,164.11,163.76,163.78,3643.0
2022-04-29 13:10:00,163.78,163.88,163.62,163.88,3546.0,163.78,163.88,163.62,163.88,3546.0
2022-04-29 13:15:00,163.79,164.33,163.79,164.15,16285.0,163.79,164.33,163.79,164.15,16285.0
2022-04-29 13:20:00,164.16,164.58,164.1,164.58,8461.0,164.16,164.58,164.1,164.58,8461.0
2022-04-29 13:25:00,164.62,164.72,164.35,164.35,5023.0,164.62,164.72,164.35,164.35,5023.0
2022-04-29 13:30:00,164.36,164.6,164.36,164.59,5379.0,164.36,164.6,164.36,164.59,5379.0
2022-04-29 13:35:00,164.48,164.61,164.33,164.47,4000.0,164.48,164.61,164.33,164.47,4000.0
2022-04-29 13:40:00,164.45,164.45,163.87,163.95,3214.0,164.45,164.45,163.87,163.95,3214.0
2022-04-29 13:45:00,163.97,164.07,163.93,164.07,2365.0,163.97,164.07,163.93,164.07,2365.0
2022-04-29 13:50:00,164.09,164.23,164.09,164.21,2888.0,164.09,164.23,164.09,164.21,2888.0
2022-04-29 13:55:00,164.16,164.16,163.96,164.0,2422.0,164.16,164.16,163.96,164.0,2422.0
2022-04-29 14:00:00,163.97,163.97,163.63,163.66,5737.0,163.97,163.97,163.63,163.66,5737.0
2022-04-29 14:05:00,163.65,163.69,163.53,163.53,5785.0,163.65,163.69,163.53,163.53,5785.0
2022-04-29 14:10:00,163.59,163.79,163.59,163.78,3008.0,163.59,163.79,163.59,163.78,3008.0
2022-04-29 14:15:00,163.71,164.2,163.62,163.64,8481.0,163.71,164.2,163.62,163.64,8481.0
2022-04-29 14:20:00,163.59,163.6,163.48,163.52,3382.0,163.59,163.6,163.48,163.52,3382.0
2022-04-29 14:25:00,163.59,163.9,163.54,163.9,3511.0,163.59,163.9,163.54,163.9,3511.0
2022-04-29 14:30:00,163.81,163.9,163.74,163.8,4970.0,163.81,163.9,163.74,163.8,4970.0
2022-04-29 14:35:00,163.81,163.88,163.62,163.65,3641.0,163.81,163.88,163.62,163.65,3641.0
2022-04-29 14:40:00,163.66,163.9,163.66,163.9,4877.0,163.66,163.9,163.66,163.9,4877.0
2022-04-29 14:45:00,163.85,163.95,163.71,163.76,4538.0,163.85,163.95,163.71,163.76,4538.0
2022-04-29 14:50:00,163.68,163.77,163.46,163.46,9141.0,163.68,163.77,163.46,163.46,9141.0
2022-04-29 14:55:00,163.45,163.92,163.37,163.8,6066.0,163.45,163.92,163.37,163.8,6066.0
2022-04-29 15:00:00,163.84,163.84,163.56,163.71,4234.0,163.84,163.84,163.56,163.71,4234.0
2022-04-29 15:05:00,163.67,163.67,163.45,163.48,8899.0,163.67,163.67,163.45,163.48,8899.0
2022-04-29 15:10:00,163.48,163.51,163.27,163.32,5696.0,163.48,163.51,163.27,163.32,5696.0
2022-04-29 15:15:00,163.32,163.46,163.14,163.34,11304.0,163.32,163.46,163.14,163.34,11304.0
2022-04-29 15:20:00,163.27,163.52,163.13,163.48,11603.0,163.27,163.52,163.13,163.48,11603.0
2022-04-29 15:25:00,163.5,163.64,163.33,163.36,7035.0,163.5,163.64,163.33,163.36,7035.0
2022-04-29 15:30:00,163.28,163.5,163.19,163.44,13835.0,163.28,163.5,163.19,163.44,13835.0
2022-04-29 15:35:00,163.4,163.69,163.38,163.64,12336.0,163.4,163.69,163.38,163.64,12336.0
2022-04-29 15:40:00,163.63,163.94,163.58,163.59,17351.0,163.63,163.94,163.58,163.59,17351.0
2022-04-29 15:45:00,163.55,163.65,162.7,162.74,18032.0,163.55,163.65,162.7,162.74,18032.0
2022-04-29 15:50:00,162.6,162.76,162.13,162.25,54493.0,162.6,162.76,162.13,162.25,54493.0
2022-04-29 15:55:00,162.26,162.54,162.05,162.47,121573.0,162.26,162.54,162.05,162.47,121573.0
2022-05-02 09:30:00,163.1,163.96,162.19,162.19,34605.0,163.1,163.96,162.19,162.19,34605.0
2022-05-02 09:35:00,162.24,162.31,161.1,161.34,25711.0,162.24,162.31,161.1,161.34,25711.0
2022-05-02 09:40:00,161.22,162.43,160.62,161.88,25857.0,161.22,162.43,160.62,161.88,25857.0
2022-05-02 09:45:00,161.79,161.86,161.17,161.17,10374.0,161.79,161.86,161.17,161.17,10374.0
2022-05-02 09:50:00,161.15,161.57,160.83,161.39,12325.0,161.15,161.57,160.83,161.39,12325.0
2022-05-02 09:55:00,161.36,161.64,161.15,161.52,7089.0,161.36,161.64,161.15,161.52,7089.0
2022-05-02 10:00:00,161.18,162.54,161.18,162.54,5802.0,161.18,162.54,161.18,162.54,5802.0
2022-05-02 10:05:00,162.39,162.49,161.84,161.95,10158.0,162.39,162.49,161.84,161.95,10158.0
2022-05-02 10:10:00,162.01,162.71,161.73,162.69,10695.0,162.01,162.71,161.73,162.69,10695.0
2022-05-02 10:15:00,162.76,163.44,162.58,163.11,15889.0,162.76,163.44,162.58,163.11,15889.0
2022-05-02 10:20:00,163.09,163.36,162.59,163.36,22087.0,163.09,163.36,162.59,163.36,22087.0
2022-05-02 10:25:00,163.22,164.22,163.18,163.32,12074.0,163.22,164.22,163.18,163.32,12074.0
2022-05-02 10:30:00,163.4,163.6,163.17,163.18,10190.0,163.4,163.6,163.17,163.18,10190.0
2022-05-02 10:35:00,163.15,163.98,162.92,163.98,9585.0,163.15,163.98,162.92,163.98,9585.0
2022-05-02 10:40:00,163.98,164.28,163.5,163.5,21990.0,163.98,164.28,163.5,163.5,21990.0
2022-05-02 10:45:00,163.59,163.82,163.33,163.41,7985.0,163.59,163.82,163.33,163.41,7985.0
2022-05-02 10:50:00,163.42,163.42,162.77,162.77,12721.0,163.42,163.42,162.77,162.77,12721.0
2022-05-02 10:55:00,162.77,162.91,162.24,162.29,6950.0,162.77,162.91,162.24,162.29,6950.0
2022-05-02 11:00:00,162.31,162.37,161.52,161.52,7067.0,162.31,162.37,161.52,161.52,7067.0
2022-05-02 11:05:00,161.72,161.8,161.5,161.63,10374.0,161.72,161.8,161.5,161.63,10374.0
2022-05-02 11:10:00,161.52,161.63,161.29,161.52,6330.0,161.52,161.63,161.29,161.52,6330.0
2022-05-02 11:15:00,161.49,161.49,160.78,160.9,11686.0,161.49,161.49,160.78,160.9,11686.0
2022-05-02 11:20:00,160.98,161.4,160.87,161.3,3171.0,160.98,161.4,160.87,161.3,3171.0
2022-05-02 11:25:00,161.31,161.54,160.82,160.86,10449.0,161.31,161.54,160.82,160.86,10449.0
2022-05-02 11:30:00,160.91,160.96,160.44,160.92,11091.0,160.91,160.96,160.44,160.92,11091.0
2022-05-02 11:35:00,160.83,161.26,160.81,160.86,4017.0,160.83,161.26,160.81,160.86,4017.0
2022-05-02 11:40:00,160.89,161.31,160.79,161.16,2547.0,160.89,161.31,160.79,161.16,2547.0
2022-05-02 11:45:00,161.04,161.27,160.95,160.95,5232.0,161.04,161.27,160.95,160.95,5232.0
2022-05-02 11:50:00,160.95,161.33,160.87,161.25,5003.0,160.95,161.33,160.87,161.25,5003.0
2022-05-02 11:55:00,161.26,161.64,161.26,161.64,3364.0,161.26,161.64,161.26,161.64,3364.0
2022-05-02 12:00:00,161.65,161.83,161.02,161.11,2221.0,161.65,161.83,161.02,161.11,2221.0
2022-05-02 12:05:00,161.09,161.15,160.93,161.12,4803.0,161.09,161.15,160.93,161.12,4803.0
2022-05-02 12:10:00,161.09,161.2,161.03,161.2,2618.0,161.09,161.2,161.03,161.2,2618.0
2022-05-02 12:15:00,161.05,161.64,160.96,161.64,6246.0,161.05,161.64,160.96,161.64,6246.0
2022-05-02 12:20:00,161.95,161.96,161.67,161.67,1697.0,161.95,161.96,161.67,161.67,1697.0
2022-05-02 12:25:00,161.67,161.67,161.02,161.29,6082.0,161.67,161.67,161.02,161.29,6082.0
2022-05-02 12:30:00,161.32,161.59,161.21,161.59,4716.0,161.32,161.59,161.21,161.59,4716.0
2022-05-02 12:35:00,161.68,161.68,161.37,161.53,2077.0,161.68,161.68,161.37,161.53,2077.0
2022-05-02 12:40:00,161.41,161.49,161.23,161.24,5237.0,161.41,161.49,161.23,161.24,5237.0
2022-05-02 12:45:00,161.19,161.45,161.13,161.36,5644.0,161.19,161.45,161.13,161.36,5644.0
2022-05-02 12:50:00,161.36,161.37,161.06,161.11,3563.0,161.36,161.37,161.06,161.11,3563.0
2022-05-02 12:55:00,161.09,161.41,160.79,160.83,9454.0,161.09,161.41,160.79,160.83,9454.0
2022-05-02 13:00:00,160.93,161.1,160.76,160.93,2245.0,160.93,161.1,160.76,160.93,2245.0
2022-05-02 13:05:00,161.13,161.72,161.07,161.51,3329.0,161.13,161.72,161.07,161.51,3329.0
2022-05-02 13:10:00,161.81,161.83,161.64,161.69,1396.0,161.81,161.83,161.64,161.69,1396.0
2022-05-02 13:15:00,161.69,161.97,161.69,161.93,1600.0,161.69,161.97,161.69,161.93,1600.0
2022-05-02 13:20:00,161.81,161.88,161.75,161.85,3326.0,161.81,161.88,161.75,161.85,3326.0
2022-05-02 13:25:00,161.87,161.96,161.62,161.75,3158.0,161.87,161.96,161.62,161.75,3158.0
2022-05-02 13:30:00,161.7,161.91,161.64,161.64,2409.0,161.7,161.91,161.64,161.64,2409.0
2022-05-02 13:35:00,161.65,161.7,161.44,161.44,2436.0,161.65,161.7,161.44,161.44,2436.0
2022-05-02 13:40:00,161.75,161.75,161.33,161.47,6731.0,161.75,161.75,161.33,161.47,6731.0
2022-05-02 13:45:00,161.38,161.46,161.18,161.21,2845.0,161.38,161.46,161.18,161.21,2845.0
2022-05-02 13:50:00,161.2,161.21,160.93,161.03,4426.0,161.2,161.21,160.93,161.03,4426.0
2022-05-02 13:55:00,161.07,161.21,161.07,161.16,3697.0,161.07,161.21,161.07,161.16,3697.0
2022-05-02 14:00:00,161.13,161.35,160.95,161.35,3175.0,161.13,161.35,160.95,161.35,3175.0
2022-05-02 14:05:00,161.29,161.56,161.29,161.32,2232.0,161.29,161.56,161.29,161.32,2232.0
2022-05-02 14:10:00,161.24,161.24,160.64,160.79,3526.0,161.24,161.24,160.64,160.79,3526.0
2022-05-02 14:15:00,160.76,160.88,160.61,160.79,3096.0,160.76,160.88,160.61,160.79,3096.0
2022-05-02 14:20:00,160.77,160.99,160.74,160.85,2823.0,160.77,160.99,160.74,160.85,2823.0
2022-05-02 14:25:00,160.89,161.07,160.8,160.85,1583.0,160.89,161.07,160.8,160.85,1583.0
2022-05-02 14:30:00,160.91,160.98,160.75,160.84,6246.0,160.91,160.98,160.75,160.84,6246.0
2022-05-02 14:35:00,160.84,160.97,160.67,160.84,1859.0,160.84,160.97,160.67,160.84,1859.0
2022-05-02 14:40:00,160.78,160.89,160.33,160.38,3257.0,160.78,160.89,160.33,160.38,3257.0
2022-05-02 14:45:00,160.41,160.73,160.15,160.31,20302.0,160.41,160.73,160.15,160.31,20302.0
2022-05-02 14:50:00,160.41,160.78,160.31,160.68,3757.0,160.41,160.78,160.31,160.68,3757.0
2022-05-02 14:55:00,160.7,160.7,160.31,160.4,7774.0,160.7,160.7,160.31,160.4,7774.0
2022-05-02 15:00:00,160.51,160.65,160.25,160.52,8965.0,160.51,160.65,160.25,160.52,8965.0
2022-05-02 15:05:00,160.45,161.27,160.44,161.16,7004.0,160.45,161.27,160.44,161.16,7004.0
2022-05-02 15:10:00,161.16,161.74,161.16,161.71,5038.0,161.16,161.74,161.16,161.71,5038.0
2022-05-02 15:15:00,161.75,161.98,161.66,161.97,4785.0,161.75,161.98,161.66,161.97,4785.0
2022-05-02 15:20:00,162.01,162.42,161.99,162.41,4470.0,162.01,162.42,161.99,162.41,4470.0
2022-05-02 15:25:00,162.37,162.57,162.22,162.31,7963.0,162.37,162.57,162.22,162.31,7963.0
2022-05-02 15:30:00,162.36,162.91,162.36,162.87,6085.0,162.36,162.91,162.36,162.87,6085.0
2022-05-02 15:35:00,163.0,163.0,162.46,162.67,4441.0,163.0,163.0,162.46,162.67,4441.0
2022-05-02 15:40:00,162.7,162.87,162.38,162.39,9050.0,162.7,162.87,162.38,162.39,9050.0
2022-05-02 15:45:00,162.35,163.05,162.28,162.97,10893.0,162.35,163.05,162.28,162.97,10893.0
2022-05-02 15:50:00,163.01,163.29,162.86,163.17,41591.0,163.01,163.29,162.86,163.17,41591.0
2022-05-02 15:55:00,163.15,163.44,163.04,163.35,80119.0,163.15,163.44,163.04,163.35,80119.0
2022-05-03 09:30:00,163.77,164.53,163.69,164.27,32084.0,163.77,164.53,163.69,164.27,32084.0
2022-05-03 09:35:00,164.25,164.25,163.13,163.14,14026.0,164.25,164.25,163.13,163.14,14026.0
2022-05-03 09:40:00,163.24,163.66,163.2,163.28,10236.0,163.24,163.66,163.2,163.28,10236.0
2022-05-03 09:45:00,163.18,164.06,163.1,164.06,7611.0,163.18,164.06,163.1,164.06,7611.0
2022-05-03 09:50:00,164.03,164.14,163.83,164.11,3255.0,164.03,164.14,163.83,164.11,3255.0
2022-05-03 09:55:00,164.08,164.38,163.96,164.16,8685.0,164.08,164.38,163.96,164.16,8685.0
2022-05-03 10:00:00,164.29,164.33,163.57,164.13,11121.0,164.29,164.33,163.57,164.13,11121.0
2022-05-03 10:05:00,164.1,164.25,163.38,163.38,2367.0,164.1,164.25,163.38,163.38,2367.0
2022-05-03 10:10:00,163.48,164.1,163.41,164.02,7353.0,163.48,164.1,163.41,164.02,7353.0
2022-05-03 10:15:00,164.01,164.03,163.65,163.86,5508.0,164.01,164.03,163.65,163.86,5508.0
2022-05-03 10:20:00,163.93,164.39,163.91,164.38,4150.0,163.93,164.39,163.91,164.38,4150.0
2022-05-03 10:25:00,164.55,165.1,164.54,165.06,8144.0,164.55,165.1,164.54,165.06,8144.0
2022-05-03 10:30:00,165.03,165.03,164.7,164.84,10697.0,165.03,165.03,164.7,164.84,10697.0
2022-05-03 10:35:00,164.86,164.89,164.51,164.59,4059.0,164.86,164.89,164.51,164.59,4059.0
2022-05-03 10:40:00,164.53,164.77,164.44,164.45,4491.0,164.53,164.77,164.44,164.45,4491.0
2022-05-03 10:45:00,164.25,164.36,164.18,164.25,1300.0,164.25,164.36,164.18,164.25,1300.0
2022-05-03 10:50:00,164.19,164.71,164.18,164.53,3395.0,164.19,164.71,164.18,164.53,3395.0
2022-05-03 10:55:00,164.59,165.16,164.56,165.1,6422.0,164.59,165.16,164.56,165.1,6422.0
2022-05-03 11:00:00,164.93,165.58,164.8,165.53,4133.0,164.93,165.58,164.8,165.53,4133.0
2022-05-03 11:05:00,165.72,166.03,165.6,165.93,8100.0,165.72,166.03,165.6,165.93,8100.0
2022-05-03 11:10:00,166.03,166.12,165.83,166.05,21275.0,166.03,166.12,165.83,166.05,21275.0
2022-05-03 11:15:00,166.2,166.22,165.86,166.1,4152.0,166.2,166.22,165.86,166.1,4152.0
2022-05-03 11:20:00,166.1,166.51,165.99,166.51,5224.0,166.1,166.51,165.99,166.51,5224.0
2022-05-03 11:25:00,166.52,166.63,166.37,166.53,4892.0,166.52,166.63,166.37,166.53,4892.0
2022-05-03 11:30:00,166.61,166.81,166.53,166.73,6608.0,166.61,166.81,166.53,166.73,6608.0
2022-05-03 11:35:00,166.72,166.73,166.03,166.04,5264.0,166.72,166.73,166.03,166.04,5264.0
2022-05-03 11:40:00,166.06,166.16,165.94,165.97,4063.0,166.06,166.16,165.94,165.97,4063.0
2022-05-03 11:45:00,165.93,165.93,165.79,165.79,2000.0,165.93,165.93,165.79,165.79,2000.0
2022-05-03 11:50:00,165.81,165.81,165.61,165.69,3275.0,165.81,165.81,165.61,165.69,3275.0
2022-05-03 11:55:00,165.71,166.06,165.7,166.06,5371.0,165.71,166.06,165.7,166.06,5371.0
2022-05-03 12:00:00,166.09,166.17,165.87,165.97,8886.0,166.09,166.17,165.87,165.97,8886.0
2022-05-03 12:05:00,165.9,165.95,165.12,165.43,6134.0,165.9,165.95,165.12,165.43,6134.0
2022-05-03 12:10:00,165.58,165.72,165.41,165.69,2300.0,165.58,165.72,165.41,165.69,2300.0
2022-05-03 12:15:00,165.71,165.87,165.66,165.78,3272.0,165.71,165.87,165.66,165.78,3272.0
2022-05-03 12:20:00,165.87,166.0,165.79,165.89,9435.0,165.87,166.0,165.79,165.89,9435.0
2022-05-03 12:25:00,165.94,166.06,165.69,165.87,25844.0,165.94,166.06,165.69,165.87,25844.0
2022-05-03 12:30:00,165.61,165.61,165.35,165.54,4693.0,165.61,165.61,165.35,165.54,4693.0
2022-05-03 12:35:00,165.66,165.91,165.39,165.63,3250.0,165.66,165.91,165.39,165.63,3250.0
2022-05-03 12:40:00,165.64,165.8,165.62,165.63,1801.0,165.64,165.8,165.62,165.63,1801.0
2022-05-03 12:45:00,165.57,165.57,165.2,165.21,4311.0,165.57,165.57,165.2,165.21,4311.0
2022-05-03 12:50:00,165.21,165.22,165.01,165.01,4613.0,165.21,165.22,165.01,165.01,4613.0
2022-05-03 12:55:00,165.08,165.48,165.08,165.45,5113.0,165.08,165.48,165.08,165.45,5113.0
2022-05-03 13:00:00,165.45,165.76,165.45,165.58,5073.0,165.45,165.76,165.45,165.58,5073.0
2022-05-03 13:05:00,165.6,165.87,165.54,165.8,3247.0,165.6,165.87,165.54,165.8,3247.0
2022-05-03 13:10:00,165.8,165.92,165.71,165.83,5610.0,165.8,165.92,165.71,165.83,5610.0
2022-05-03 13:15:00,165.85,165.93,165.61,165.61,4333.0,165.85,165.93,165.61,165.61,4333.0
2022-05-03 13:20:00,165.6,165.61,165.28,165.39,5333.0,165.6,165.61,165.28,165.39,5333.0
2022-05-03 13:25:00,165.39,165.39,165.09,165.09,3243.0,165.39,165.39,165.09,165.09,3243.0
2022-05-03 13:30:00,165.24,165.43,165.16,165.35,3480.0,165.24,165.43,165.16,165.35,3480.0
2022-05-03 13:35:00,165.42,165.42,165.2,165.3,3049.0,165.42,165.42,165.2,165.3,3049.0
2022-05-03 13:40:00,165.22,165.23,165.02,165.2,3168.0,165.22,165.23,165.02,165.2,3168.0
2022-05-03 13:45:00,165.23,165.25,165.06,165.09,2671.0,165.23,165.25,165.06,165.09,2671.0
2022-05-03 13:50:00,165.13,165.17,164.79,164.88,5445.0,165.13,165.17,164.79,164.88,5445.0
2022-05-03 13:55:00,164.93,164.95,164.77,164.84,2700.0,164.93,164.95,164.77,164.84,2700.0
2022-05-03 14:00:00,164.76,164.87,164.57,164.74,7270.0,164.76,164.87,164.57,164.74,7270.0
2022-05-03 14:05:00,164.7,164.73,164.58,164.72,4351.0,164.7,164.73,164.58,164.72,4351.0
2022-05-03 14:10:00,164.68,164.73,164.34,164.4,4207.0,164.68,164.73,164.34,164.4,4207.0
2022-05-03 14:15:00,164.31,164.4,164.22,164.23,2400.0,164.31,164.4,164.22,164.23,2400.0
2022-05-03 14:20:00,164.3,164.3,164.06,164.24,4864.0,164.3,164.3,164.06,164.24,4864.0
2022-05-03 14:25:00,164.2,164.22,164.07,164.21,2979.0,164.2,164.22,164.07,164.21,2979.0
2022-05-03 14:30:00,164.22,164.45,164.22,164.41,3917.0,164.22,164.45,164.22,164.41,3917.0
2022-05-03 14:35:00,164.42,164.58,164.1,164.1,5467.0,164.42,164.58,164.1,164.1,5467.0
2022-05-03 14:40:00,164.0,164.22,163.76,164.13,10042.0,164.0,164.22,163.76,164.13,10042.0
2022-05-03 14:45:00,164.14,164.42,163.93,164.24,4425.0,164.14,164.42,163.93,164.24,4425.0
2022-05-03 14:50:00,164.19,164.69,164.19,164.45,7377.0,164.19,164.69,164.19,164.45,7377.0
2022-05-03 14:55:00,164.59,164.81,164.49,164.81,5238.0,164.59,164.81,164.49,164.81,5238.0
2022-05-03 15:00:00,164.74,165.0,164.73,164.78,3628.0,164.74,165.0,164.73,164.78,3628.0
2022-05-03 15:05:00,164.83,165.04,164.77,164.97,4200.0,164.83,165.04,164.77,164.97,4200.0
2022-05-03 15:10:00,164.94,165.14,164.86,165.0,3953.0,164.94,165.14,164.86,165.0,3953.0
2022-05-03 15:15:00,164.95,164.95,164.59,164.59,3900.0,164.95,164.95,164.59,164.59,3900.0
2022-05-03 15:20:00,164.64,164.91,164.4,164.66,3448.0,164.64,164.91,164.4,164.66,3448.0
2022-05-03 15:25:00,164.66,164.81,164.46,164.63,10775.0,164.66,164.81,164.46,164.63,10775.0
2022-05-03 15:30:00,164.67,164.87,164.52,164.79,5277.0,164.67,164.87,164.52,164.79,5277.0
2022-05-03 15:35:00,164.83,164.83,164.48,164.66,16058.0,164.83,164.83,164.48,164.66,16058.0
2022-05-03 15:40:00,164.58,164.58,164.21,164.29,6944.0,164.58,164.58,164.21,164.29,6944.0
2022-05-03 15:45:00,164.25,164.76,164.15,164.38,12128.0,164.25,164.76,164.15,164.38,12128.0
2022-05-03 15:50:00,164.36,165.03,164.0,165.03,38713.0,164.36,165.03,164.0,165.03,38713.0
2022-05-03 15:55:00,164.93,165.01,164.71,164.92,55504.0,164.93,165.01,164.71,164.92,55504.0
2022-05-04 09:30:00,165.67,165.67,164.66,165.11,23214.0,165.67,165.67,164.66,165.11,23214.0
2022-05-04 09:35:00,165.11,165.11,163.46,164.61,11710.0,165.11,165.11,163.46,164.61,11710.0
2022-05-04 09:40:00,164.61,164.82,164.28,164.51,4140.0,164.61,164.82,164.28,164.51,4140.0
2022-05-04 09:45:00,164.55,165.09,163.97,164.08,16732.0,164.55,165.09,163.97,164.08,16732.0
2022-05-04 09:50:00,163.93,164.33,163.71,164.03,11941.0,163.93,164.33,163.71,164.03,11941.0
2022-05-04 09:55:00,164.14,164.14,163.26,163.49,14825.0,164.14,164.14,163.26,163.49,14825.0
2022-05-04 10:00:00,163.49,163.96,163.26,163.75,9945.0,163.49,163.96,163.26,163.75,9945.0
2022-05-04 10:05:00,163.86,163.99,163.42,163.92,14995.0,163.86,163.99,163.42,163.92,14995.0
2022-05-04 10:10:00,164.04,164.07,163.61,163.85,5549.0,164.04,164.07,163.61,163.85,5549.0
2022-05-04 10:15:00,163.78,164.21,163.78,164.1,7269.0,163.78,164.21,163.78,164.1,7269.0
2022-05-04 10:20:00,164.06,164.16,163.77,163.77,2749.0,164.06,164.16,163.77,163.77,2749.0
2022-05-04 10:25:00,163.7,164.16,163.7,163.83,3069.0,163.7,164.16,163.7,163.83,3069.0
2022-05-04 10:30:00,163.75,163.79,163.32,163.49,5068.0,163.75,163.79,163.32,163.49,5068.0
2022-05-04 10:35:00,163.55,164.02,163.55,164.02,5048.0,163.55,164.02,163.55,164.02,5048.0
2022-05-04 10:40:00,164.11,164.11,163.79,163.93,2510.0,164.11,164.11,163.79,163.93,2510.0
2022-05-04 10:45:00,163.9,163.99,163.77,163.84,4493.0,163.9,163.99,163.77,163.84,4493.0
2022-05-04 10:50:00,163.74,163.75,163.35,163.6,3640.0,163.74,163.75,163.35,163.6,3640.0
2022-05-04 10:55:00,163.63,163.95,163.61,163.64,5066.0,163.63,163.95,163.61,163.64,5066.0
2022-05-04 11:00:00,163.7,163.79,162.67,162.91,26496.0,163.7,163.79,162.67,162.91,26496.0
2022-05-04 11:05:00,163.03,163.15,162.5,162.72,43095.0,163.03,163.15,162.5,162.72,43095.0
2022-05-04 11:10:00,162.8,163.12,162.63,163.0,13701.0,162.8,163.12,162.63,163.0,13701.0
2022-05-04 11:15:00,162.91,162.92,162.51,162.57,7706.0,162.91,162.92,162.51,162.57,7706.0
2022-05-04 11:20:00,162.5,162.51,162.1,162.17,16927.0,162.5,162.51,162.1,162.17,16927.0
2022-05-04 11:25:00,162.38,162.71,162.33,162.51,8171.0,162.38,162.71,162.33,162.51,8171.0
2022-05-04 11:30:00,162.51,162.51,162.24,162.24,5534.0,162.51,162.51,162.24,162.24,5534.0
2022-05-04 11:35:00,162.21,162.41,162.16,162.41,4108.0,162.21,162.41,162.16,162.41,4108.0
2022-05-04 11:40:00,162.38,162.63,162.29,162.63,5931.0,162.38,162.63,162.29,162.63,5931.0
2022-05-04 11:45:00,162.58,162.71,162.4,162.66,5329.0,162.58,162.71,162.4,162.66,5329.0
2022-05-04 11:50:00,162.7,162.83,162.53,162.57,4739.0,162.7,162.83,162.53,162.57,4739.0
2022-05-04 11:55:00,162.64,162.65,162.45,162.53,2703.0,162.64,162.65,162.45,162.53,2703.0
2022-05-04 12:00:00,162.52,162.57,162.41,162.56,3400.0,162.52,162.57,162.41,162.56,3400.0
2022-05-04 12:05:00,162.54,162.62,162.35,162.62,3458.0,162.54,162.62,162.35,162.62,3458.0
2022-05-04 12:10:00,162.57,162.71,162.37,162.43,10546.0,162.57,162.71,162.37,162.43,10546.0
2022-05-04 12:15:00,162.56,162.67,162.38,162.41,3366.0,162.56,162.67,162.38,162.41,3366.0
2022-05-04 12:20:00,162.48,162.56,162.41,162.53,3287.0,162.48,162.56,162.41,162.53,3287.0
2022-05-04 12:25:00,162.5,162.76,162.5,162.62,7969.0,162.5,162.76,162.5,162.62,7969.0
2022-05-04 12:30:00,162.56,162.58,162.42,162.54,4700.0,162.56,162.58,162.42,162.54,4700.0
2022-05-04 12:35:00,162.54,162.81,162.42,162.71,2606.0,162.54,162.81,162.42,162.71,2606.0
2022-05-04 12:40:00,162.71,162.75,162.45,162.45,5066.0,162.71,162.75,162.45,162.45,5066.0
2022-05-04 12:45:00,162.55,162.65,162.45,162.65,4100.0,162.55,162.65,162.45,162.65,4100.0
2022-05-04 12:50:00,162.68,162.7,162.47,162.61,8130.0,162.68,162.7,162.47,162.61,8130.0
2022-05-04 12:55:00,162.61,162.74,162.49,162.72,6821.0,162.61,162.74,162.49,162.72,6821.0
2022-05-04 13:00:00,162.7,162.81,162.54,162.66,3913.0,162.7,162.81,162.54,162.66,3913.0
2022-05-04 13:05:00,162.36,162.57,162.24,162.29,2729.0,162.36,162.57,162.24,162.29,2729.0
2022-05-04 13:10:00,162.18,162.24,161.91,162.09,7339.0,162.18,162.24,161.91,162.09,7339.0
2022-05-04 13:15:00,162.07,162.29,162.03,162.2,3617.0,162.07,162.29,162.03,162.2,3617.0
2022-05-04 13:20:00,162.25,162.29,162.0,162.12,2259.0,162.25,162.29,162.0,162.12,2259.0
2022-05-04 13:25:00,162.02,162.16,161.98,162.16,1898.0,162.02,162.16,161.98,162.16,1898.0
2022-05-04 13:30:00,162.07,162.17,161.98,162.17,2108.0,162.07,162.17,161.98,162.17,2108.0
2022-05-04 13:35:00,162.24,162.24,162.02,162.16,2774.0,162.24,162.24,162.02,162.16,2774.0
2022-05-04 13:40:00,162.21,162.52,162.19,162.46,2569.0,162.21,162.52,162.19,162.46,2569.0
2022-05-04 13:45:00,162.59,162.64,162.39,162.39,2237.0,162.59,162.64,162.39,162.39,2237.0
2022-05-04 13:50:00,162.39,162.49,162.29,162.39,1336.0,162.39,162.49,162.29,162.39,1336.0
2022-05-04 13:55:00,162.45,162.94,162.45,162.88,7036.0,162.45,162.94,162.45,162.88,7036.0
2022-05-04 14:00:00,163.0,163.55,162.67,163.24,9685.0,163.0,163.55,162.67,163.24,9685.0
2022-05-04 14:05:00,163.35,163.4,162.77,163.02,8649.0,163.35,163.4,162.77,163.02,8649.0
2022-05-04 14:10:00,163.07,163.5,163.0,163.26,4069.0,163.07,163.5,163.0,163.26,4069.0
2022-05-04 14:15:00,163.31,163.53,163.22,163.47,3505.0,163.31,163.53,163.22,163.47,3505.0
2022-05-04 14:20:00,163.39,163.46,162.99,163.38,8122.0,163.39,163.46,162.99,163.38,8122.0
2022-05-04 14:25:00,163.62,164.3,163.59,164.11,17539.0,163.62,164.3,163.59,164.11,17539.0
2022-05-04 14:30:00,164.2,164.28,163.06,163.28,8290.0,164.2,164.28,163.06,163.28,8290.0
2022-05-04 14:35:00,163.11,163.88,162.95,163.88,10203.0,163.11,163.88,162.95,163.88,10203.0
2022-05-04 14:40:00,163.73,164.98,163.64,164.56,11028.0,163.73,164.98,163.64,164.56,11028.0
2022-05-04 14:45:00,164.78,165.5,164.74,165.32,12311.0,164.78,165.5,164.74,165.32,12311.0
2022-05-04 14:50:00,165.21,166.44,165.21,166.44,15220.0,165.21,166.44,165.21,166.44,15220.0
2022-05-04 14:55:00,166.61,166.72,166.2,166.33,22654.0,166.61,166.72,166.2,166.33,22654.0
2022-05-04 15:00:00,166.38,166.63,166.13,166.39,13676.0,166.38,166.63,166.13,166.39,13676.0
2022-05-04 15:05:00,166.47,166.54,166.15,166.35,6720.0,166.47,166.54,166.15,166.35,6720.0
2022-05-04 15:10:00,166.4,166.6,166.32,166.41,7423.0,166.4,166.6,166.32,166.41,7423.0
2022-05-04 15:15:00,166.42,166.68,166.14,166.2,11022.0,166.42,166.68,166.14,166.2,11022.0
2022-05-04 15:20:00,166.19,166.47,166.09,166.38,9770.0,166.19,166.47,166.09,166.38,9770.0
2022-05-04 15:25:00,166.33,166.4,166.08,166.33,22007.0,166.33,166.4,166.08,166.33,22007.0
2022-05-04 15:30:00,166.34,166.42,166.15,166.15,44939.0,166.34,166.42,166.15,166.15,44939.0
2022-05-04 15:35:00,166.16,166.16,165.69,165.7,36658.0,166.16,166.16,165.69,165.7,36658.0
2022-05-04 15:40:00,165.74,165.87,165.55,165.65,57615.0,165.74,165.87,165.55,165.65,57615.0
2022-05-04 15:45:00,165.62,166.13,165.43,166.13,72405.0,165.62,166.13,165.43,166.13,72405.0
2022-05-04 15:50:00,166.22,166.78,166.04,166.22,73675.0,166.22,166.78,166.04,166.22,73675.0
2022-05-04 15:55:00,166.21,166.24,165.48,165.9,154875.0,166.21,166.24,165.48,165.9,154875.0
2022-05-05 09:30:00,165.67,165.67,164.39,164.46,32414.0,165.67,165.67,164.39,164.46,32414.0
2022-05-05 09:35:00,164.74,164.8,163.73,163.8,12931.0,164.74,164.8,163.73,163.8,12931.0
2022-05-05 09:40:00,163.8,164.76,163.79,163.88,49190.0,163.8,164.76,163.79,163.88,49190.0
2022-05-05 09:45:00,163.97,164.26,163.62,163.65,5736.0,163.97,164.26,163.62,163.65,5736.0
2022-05-05 09:50:00,163.52,163.52,162.87,163.22,11860.0,163.52,163.52,162.87,163.22,11860.0
2022-05-05 09:55:00,163.37,163.44,162.46,162.81,8641.0,163.37,163.44,162.46,162.81,8641.0
2022-05-05 10:00:00,162.69,162.89,162.23,162.29,12334.0,162.69,162.89,162.23,162.29,12334.0
2022-05-05 10:05:00,162.37,162.37,161.3,161.55,15356.0,162.37,162.37,161.3,161.55,15356.0
2022-05-05 10:10:00,161.5,161.56,160.68,161.56,11912.0,161.5,161.56,160.68,161.56,11912.0
2022-05-05 10:15:00,161.74,162.56,161.74,162.31,16644.0,161.74,162.56,161.74,162.31,16644.0
2022-05-05 10:20:00,162.33,162.34,161.82,162.03,6586.0,162.33,162.34,161.82,162.03,6586.0
2022-05-05 10:25:00,161.98,162.3,161.6,161.84,15228.0,161.98,162.3,161.6,161.84,15228.0
2022-05-05 10:30:00,161.99,162.05,161.34,161.98,13706.0,161.99,162.05,161.34,161.98,13706.0
2022-05-05 10:35:00,161.98,162.29,161.92,161.92,12172.0,161.98,162.29,161.92,161.92,12172.0
2022-05-05 10:40:00,161.92,161.92,161.07,161.61,13148.0,161.92,161.92,161.07,161.61,13148.0
2022-05-05 10:45:00,161.68,161.69,161.11,161.36,22880.0,161.68,161.69,161.11,161.36,22880.0
2022-05-05 10:50:00,161.25,161.61,160.97,161.41,17951.0,161.25,161.61,160.97,161.41,17951.0
2022-05-05 10:55:00,161.35,161.89,161.35,161.62,13178.0,161.35,161.89,161.35,161.62,13178.0
2022-05-05 11:00:00,161.56,161.89,161.23,161.42,17370.0,161.56,161.89,161.23,161.42,17370.0
2022-05-05 11:05:00,161.48,161.51,160.49,160.9,7380.0,161.48,161.51,160.49,160.9,7380.0
2022-05-05 11:10:00,160.88,160.88,160.26,160.52,7640.0,160.88,160.88,160.26,160.52,7640.0
2022-05-05 11:15:00,160.58,161.05,160.43,160.97,7322.0,160.58,161.05,160.43,160.97,7322.0
2022-05-05 11:20:00,160.92,161.08,160.48,160.53,6402.0,160.92,161.08,160.48,160.53,6402.0
2022-05-05 11:25:00,160.47,160.99,160.33,160.92,14446.0,160.47,160.99,160.33,160.92,14446.0
2022-05-05 11:30:00,160.92,161.28,160.77,161.17,3421.0,160.92,161.28,160.77,161.17,3421.0
2022-05-05 11:35:00,161.1,161.49,161.1,161.35,6742.0,161.1,161.49,161.1,161.35,6742.0
2022-05-05 11:40:00,161.43,161.84,161.43,161.6,12494.0,161.43,161.84,161.43,161.6,12494.0
2022-05-05 11:45:00,161.48,161.48,160.92,161.01,3440.0,161.48,161.48,160.92,161.01,3440.0
2022-05-05 11:50:00,160.96,160.97,160.39,160.65,7247.0,160.96,160.97,160.39,160.65,7247.0
2022-05-05 11:55:00,160.66,160.75,160.42,160.68,8317.0,160.66,160.75,160.42,160.68,8317.0
2022-05-05 12:00:00,160.67,160.68,160.02,160.61,6417.0,160.67,160.68,160.02,160.61,6417.0
2022-05-05 12:05:00,160.73,161.01,160.73,160.92,4100.0,160.73,161.01,160.73,160.92,4100.0
2022-05-05 12:10:00,160.93,161.19,160.75,161.05,3386.0,160.93,161.19,160.75,161.05,3386.0
2022-05-05 12:15:00,161.02,161.58,160.96,161.5,10803.0,161.02,161.58,160.96,161.5,10803.0
2022-05-05 12:20:00,161.56,161.57,161.03,161.09,3324.0,161.56,161.57,161.03,161.09,3324.0
2022-05-05 12:25:00,161.09,161.67,161.09,161.47,2450.0,161.09,161.67,161.09,161.47,2450.0
2022-05-05 12:30:00,161.4,161.73,161.37,161.45,4180.0,161.4,161.73,161.37,161.45,4180.0
2022-05-05 12:35:00,161.29,161.32,161.06,161.24,2800.0,161.29,161.32,161.06,161.24,2800.0
2022-05-05 12:40:00,161.13,161.33,160.96,161.19,5474.0,161.13,161.33,160.96,161.19,5474.0
2022-05-05 12:45:00,161.2,161.24,160.92,160.92,3203.0,161.2,161.24,160.92,160.92,3203.0
2022-05-05 12:50:00,161.2,161.53,161.16,161.53,3930.0,161.2,161.53,161.16,161.53,3930.0
2022-05-05 12:55:00,161.62,161.71,161.38,161.56,5361.0,161.62,161.71,161.38,161.56,5361.0
2022-05-05 13:00:00,161.66,162.14,161.65,161.89,8206.0,161.66,162.14,161.65,161.89,8206.0
2022-05-05 13:05:00,161.9,162.06,161.78,161.91,4106.0,161.9,162.06,161.78,161.91,4106.0
2022-05-05 13:10:00,161.82,161.94,161.31,161.37,5209.0,161.82,161.94,161.31,161.37,5209.0
2022-05-05 13:15:00,161.37,161.64,161.2,161.4,9371.0,161.37,161.64,161.2,161.4,9371.0
2022-05-05 13:20:00,161.38,161.45,161.18,161.31,10176.0,161.38,161.45,161.18,161.31,10176.0
2022-05-05 13:25:00,161.36,161.44,161.08,161.38,4571.0,161.36,161.44,161.08,161.38,4571.0
2022-05-05 13:30:00,161.31,161.31,160.92,161.18,4045.0,161.31,161.31,160.92,161.18,4045.0
2022-05-05 13:35:00,161.1,161.79,161.1,161.25,2095.0,161.1,161.79,161.1,161.25,2095.0
2022-05-05 13:40:00,161.37,161.39,161.13,161.13,3503.0,161.37,161.39,161.13,161.13,3503.0
2022-05-05 13:45:00,161.2,161.35,160.98,161.01,2927.0,161.2,161.35,160.98,161.01,2927.0
2022-05-05 13:50:00,160.86,161.01,160.61,160.87,5559.0,160.86,161.01,160.61,160.87,5559.0
2022-05-05 13:55:00,160.82,161.04,160.72,161.04,11270.0,160.82,161.04,160.72,161.04,11270.0
2022-05-05 14:00:00,160.93,160.98,160.61,160.69,4929.0,160.93,160.98,160.61,160.69,4929.0
2022-05-05 14:05:00,160.74,160.95,160.56,160.56,6176.0,160.74,160.95,160.56,160.56,6176.0
2022-05-05 14:10:00,160.69,160.7,160.12,160.39,8970.0,160.69,160.7,160.12,160.39,8970.0
2022-05-05 14:15:00,160.44,160.9,160.37,160.88,6274.0,160.44,160.9,160.37,160.88,6274.0
2022-05-05 14:20:00,160.97,161.02,160.52,160.57,3744.0,160.97,161.02,160.52,160.57,3744.0
2022-05-05 14:25:00,160.42,160.64,160.23,160.33,5477.0,160.42,160.64,160.23,160.33,5477.0
2022-05-05 14:30:00,160.32,160.44,160.17,160.23,2700.0,160.32,160.44,160.17,160.23,2700.0
2022-05-05 14:35:00,160.19,160.57,160.12,160.52,10937.0,160.19,160.57,160.12,160.52,10937.0
2022-05-05 14:40:00,160.51,160.54,160.36,160.52,2572.0,160.51,160.54,160.36,160.52,2572.0
2022-05-05 14:45:00,160.58,160.79,160.58,160.67,2000.0,160.58,160.79,160.58,160.67,2000.0
2022-05-05 14:50:00,160.78,161.14,160.62,160.76,9245.0,160.78,161.14,160.62,160.76,9245.0
2022-05-05 14:55:00,160.71,160.71,160.4,160.42,7956.0,160.71,160.71,160.4,160.42,7956.0
2022-05-05 15:00:00,160.46,160.58,160.14,160.14,3576.0,160.46,160.58,160.14,160.14,3576.0
2022-05-05 15:05:00,160.19,160.46,159.84,160.46,23182.0,160.19,160.46,159.84,160.46,23182.0
2022-05-05 15:10:00,160.47,160.55,160.07,160.07,5717.0,160.47,160.55,160.07,160.07,5717.0
2022-05-05 15:15:00,160.11,160.31,160.1,160.31,5573.0,160.11,160.31,160.1,160.31,5573.0
2022-05-05 15:20:00,160.27,160.27,160.01,160.09,4400.0,160.27,160.27,160.01,160.09,4400.0
2022-05-05 15:25:00,160.11,160.33,159.99,160.11,11879.0,160.11,160.33,159.99,160.11,11879.0
2022-05-05 15:30:00,160.07,160.43,159.93,160.29,16573.0,160.07,160.43,159.93,160.29,16573.0
2022-05-05 15:35:00,160.32,160.79,160.32,160.54,16592.0,160.32,160.79,160.32,160.54,16592.0
2022-05-05 15:40:00,160.7,161.04,160.64,160.65,15972.0,160.7,161.04,160.64,160.65,15972.0
2022-05-05 15:45:00,160.6,160.93,160.06,160.07,18954.0,160.6,160.93,160.06,160.07,18954.0
2022-05-05 15:50:00,160.1,161.32,160.1,160.82,41268.0,160.1,161.32,160.1,160.82,41268.0
2022-05-05 15:55:00,160.89,161.64,160.78,161.47,78661.0,160.89,161.64,160.78,161.47,78661.0
2022-05-06 09:30:00,160.92,161.27,160.49,161.24,26719.0,160.92,161.27,160.49,161.24,26719.0
2022-05-06 09:35:00,161.12,161.34,160.24,160.34,7021.0,161.12,161.34,160.24,160.34,7021.0
2022-05-06 09:40:00,160.4,160.78,160.02,160.16,10859.0,160.4,160.78,160.02,160.16,10859.0
2022-05-06 09:45:00,160.15,160.25,157.87,159.17,43391.0,160.15,160.25,157.87,159.17,43391.0
2022-05-06 09:50:00,159.3,159.95,159.01,159.03,12670.0,159.3,159.95,159.01,159.03,12670.0
2022-05-06 09:55:00,159.02,159.26,158.35,158.92,21823.0,159.02,159.26,158.35,158.92,21823.0
2022-05-06 10:00:00,159.09,159.8,158.63,159.77,29360.0,159.09,159.8,158.63,159.77,29360.0
2022-05-06 10:05:00,159.89,159.9,159.35,159.57,12388.0,159.89,159.9,159.35,159.57,12388.0
2022-05-06 10:10:00,159.43,160.04,159.25,159.72,13872.0,159.43,160.04,159.25,159.72,13872.0
2022-05-06 10:15:00,160.14,161.35,160.12,160.68,10276.0,160.14,161.35,160.12,160.68,10276.0
2022-05-06 10:20:00,160.97,162.31,160.7,161.91,23265.0,160.97,162.31,160.7,161.91,23265.0
2022-05-06 10:25:00,161.95,162.04,161.35,161.58,11519.0,161.95,162.04,161.35,161.58,11519.0
2022-05-06 10:30:00,161.64,162.26,161.52,161.88,12276.0,161.64,162.26,161.52,161.88,12276.0
2022-05-06 10:35:00,161.98,161.99,160.91,161.25,9942.0,161.98,161.99,160.91,161.25,9942.0
2022-05-06 10:40:00,161.37,162.25,161.22,162.18,15039.0,161.37,162.25,161.22,162.18,15039.0
2022-05-06 10:45:00,162.07,163.26,161.89,162.35,11760.0,162.07,163.26,161.89,162.35,11760.0
2022-05-06 10:50:00,162.57,162.64,161.94,162.64,8514.0,162.57,162.64,161.94,162.64,8514.0
2022-05-06 10:55:00,162.59,163.23,162.54,162.78,5342.0,162.59,163.23,162.54,162.78,5342.0
2022-05-06 11:00:00,162.9,162.9,162.41,162.56,3914.0,162.9,162.9,162.41,162.56,3914.0
2022-05-06 11:05:00,162.47,162.76,162.3,162.63,5919.0,162.47,162.76,162.3,162.63,5919.0
2022-05-06 11:10:00,162.59,162.89,162.3,162.89,5454.0,162.59,162.89,162.3,162.89,5454.0
2022-05-06 11:15:00,162.84,163.32,162.68,163.19,6377.0,162.84,163.32,162.68,163.19,6377.0
2022-05-06 11:20:00,163.15,163.81,162.99,163.49,13245.0,163.15,163.81,162.99,163.49,13245.0
2022-05-06 11:25:00,163.39,163.72,163.28,163.54,15701.0,163.39,163.72,163.28,163.54,15701.0
2022-05-06 11:30:00,163.65,163.7,162.37,162.47,13408.0,163.65,163.7,162.37,162.47,13408.0
2022-05-06 11:35:00,162.39,162.52,161.91,161.91,6123.0,162.39,162.52,161.91,161.91,6123.0
2022-05-06 11:40:00,161.96,162.1,161.81,161.91,3700.0,161.96,162.1,161.81,161.91,3700.0
2022-05-06 11:45:00,161.85,162.09,161.81,162.03,2326.0,161.85,162.09,161.81,162.03,2326.0
2022-05-06 11:50:00,162.14,162.46,161.87,162.01,4629.0,162.14,162.46,161.87,162.01,4629.0
2022-05-06 11:55:00,161.95,162.29,161.69,161.88,14504.0,161.95,162.29,161.69,161.88,14504.0
2022-05-06 12:00:00,161.86,162.63,161.61,162.63,2529.0,161.86,162.63,161.61,162.63,2529.0
2022-05-06 12:05:00,162.78,163.63,162.78,163.2,9123.0,162.78,163.63,162.78,163.2,9123.0
2022-05-06 12:10:00,162.94,162.97,162.41,162.46,1941.0,162.94,162.97,162.41,162.46,1941.0
2022-05-06 12:15:00,162.53,163.09,162.5,162.83,8443.0,162.53,163.09,162.5,162.83,8443.0
2022-05-06 12:20:00,162.79,163.49,162.79,163.14,5408.0,162.79,163.49,162.79,163.14,5408.0
2022-05-06 12:25:00,163.23,163.57,163.23,163.54,6436.0,163.23,163.57,163.23,163.54,6436.0
2022-05-06 12:30:00,163.39,163.5,163.16,163.44,4257.0,163.39,163.5,163.16,163.44,4257.0
2022-05-06 12:35:00,163.5,163.57,163.13,163.28,8285.0,163.5,163.57,163.13,163.28,8285.0
2022-05-06 12:40:00,163.2,163.64,163.06,163.57,6280.0,163.2,163.64,163.06,163.57,6280.0
2022-05-06 12:45:00,163.83,163.95,163.67,163.75,4974.0,163.83,163.95,163.67,163.75,4974.0
2022-05-06 12:50:00,163.79,164.21,163.51,164.14,6611.0,163.79,164.21,163.51,164.14,6611.0
2022-05-06 12:55:00,164.16,164.64,164.14,164.47,6429.0,164.16,164.64,164.14,164.47,6429.0
2022-05-06 13:00:00,164.34,164.43,164.2,164.41,3116.0,164.34,164.43,164.2,164.41,3116.0
2022-05-06 13:05:00,164.31,164.41,163.97,164.16,9808.0,164.31,164.41,163.97,164.16,9808.0
2022-05-06 13:10:00,164.15,164.23,163.9,164.0,4227.0,164.15,164.23,163.9,164.0,4227.0
2022-05-06 13:15:00,164.09,164.12,163.82,163.88,6435.0,164.09,164.12,163.82,163.88,6435.0
2022-05-06 13:20:00,163.87,164.1,163.7,163.9,5524.0,163.87,164.1,163.7,163.9,5524.0
2022-05-06 13:25:00,163.91,164.16,163.64,163.93,7062.0,163.91,164.16,163.64,163.93,7062.0
2022-05-06 13:30:00,164.01,164.09,163.74,163.9,6183.0,164.01,164.09,163.74,163.9,6183.0
2022-05-06 13:35:00,163.91,164.22,163.44,163.61,14731.0,163.91,164.22,163.44,163.61,14731.0
2022-05-06 13:40:00,163.63,163.97,163.63,163.7,14833.0,163.63,163.97,163.63,163.7,14833.0
2022-05-06 13:45:00,163.68,164.03,163.61,164.03,8182.0,163.68,164.03,163.61,164.03,8182.0
2022-05-06 13:50:00,163.89,163.95,163.53,163.62,13202.0,163.89,163.95,163.53,163.62,13202.0
2022-05-06 13:55:00,163.56,163.79,163.44,163.79,6774.0,163.56,163.79,163.44,163.79,6774.0
2022-05-06 14:00:00,163.79,164.1,163.62,163.95,7429.0,163.79,164.1,163.62,163.95,7429.0
2022-05-06 14:05:00,163.65,163.65,163.09,163.1,131200.0,163.65,163.65,163.09,163.1,131200.0
2022-05-06 14:10:00,163.11,163.44,163.06,163.31,7781.0,163.11,163.44,163.06,163.31,7781.0
2022-05-06 14:15:00,163.52,163.59,163.33,163.34,5825.0,163.52,163.59,163.33,163.34,5825.0
2022-05-06 14:20:00,163.09,163.47,162.96,163.3,26537.0,163.09,163.47,162.96,163.3,26537.0
2022-05-06 14:25:00,163.31,163.31,162.99,163.04,4830.0,163.31,163.31,162.99,163.04,4830.0
2022-05-06 14:30:00,163.11,163.11,162.75,162.79,4447.0,163.11,163.11,162.75,162.79,4447.0
2022-05-06 14:35:00,162.8,162.89,162.53,162.73,7161.0,162.8,162.89,162.53,162.73,7161.0
2022-05-06 14:40:00,162.78,162.99,162.76,162.84,5091.0,162.78,162.99,162.76,162.84,5091.0
2022-05-06 14:45:00,162.73,162.92,162.56,162.92,3100.0,162.73,162.92,162.56,162.92,3100.0
2022-05-06 14:50:00,163.08,163.51,163.08,163.45,5143.0,163.08,163.51,163.08,163.45,5143.0
2022-05-06 14:55:00,163.55,163.74,163.06,163.06,8050.0,163.55,163.74,163.06,163.06,8050.0
2022-05-06 15:00:00,163.03,163.37,163.0,163.3,5996.0,163.03,163.37,163.0,163.3,5996.0
2022-05-06 15:05:00,163.4,163.42,163.04,163.08,11039.0,163.4,163.42,163.04,163.08,11039.0
2022-05-06 15:10:00,163.14,163.3,162.93,163.26,11538.0,163.14,163.3,162.93,163.26,11538.0
2022-05-06 15:15:00,163.28,163.48,163.15,163.25,14825.0,163.28,163.48,163.15,163.25,14825.0
2022-05-06 15:20:00,163.15,163.18,162.79,163.03,9149.0,163.15,163.18,162.79,163.03,9149.0
2022-05-06 15:25:00,163.09,163.42,162.76,163.2,15779.0,163.09,163.42,162.76,163.2,15779.0
2022-05-06 15:30:00,163.2,163.62,163.19,163.31,13664.0,163.2,163.62,163.19,163.31,13664.0
2022-05-06 15:35:00,163.32,164.16,163.28,164.09,22201.0,163.32,164.16,163.28,164.09,22201.0
2022-05-06 15:40:00,164.07,164.19,163.91,164.06,18629.0,164.07,164.19,163.91,164.06,18629.0
2022-05-06 15:45:00,164.14,164.72,163.88,164.38,35833.0,164.14,164.72,163.88,164.38,35833.0
2022-05-06 15:50:00,164.43,164.89,164.29,164.31,67935.0,164.43,164.89,164.29,164.31,67935.0
2022-05-06 15:55:00,164.27,164.7,164.16,164.34,135818.0,164.27,164.7,164.16,164.34,135818.0
2022-05-09 09:30:00,163.26,163.29,162.12,162.77,41452.0,163.26,163.29,162.12,162.77,41452.0
2022-05-09 09:35:00,163.0,163.19,162.35,163.19,7004.0,163.0,163.19,162.35,163.19,7004.0
2022-05-09 09:40:00,163.13,163.17,162.03,162.59,12619.0,163.13,163.17,162.03,162.59,12619.0
2022-05-09 09:45:00,162.3,162.56,161.92,162.22,4962.0,162.3,162.56,161.92,162.22,4962.0
2022-05-09 09:50:00,162.42,163.46,162.28,163.38,7728.0,162.42,163.46,162.28,163.38,7728.0
2022-05-09 09:55:00,163.54,163.66,163.03,163.61,6018.0,163.54,163.66,163.03,163.61,6018.0
2022-05-09 10:00:00,163.54,163.85,163.05,163.19,7720.0,163.54,163.85,163.05,163.19,7720.0
2022-05-09 10:05:00,163.22,163.27,162.56,162.56,8150.0,163.22,163.27,162.56,162.56,8150.0
2022-05-09 10:10:00,162.73,163.72,162.72,163.71,10639.0,162.73,163.72,162.72,163.71,10639.0
2022-05-09 10:15:00,163.76,163.85,162.81,162.81,5224.0,163.76,163.85,162.81,162.81,5224.0
2022-05-09 10:20:00,162.86,163.26,162.8,163.24,6361.0,162.86,163.26,162.8,163.24,6361.0
2022-05-09 10:25:00,163.18,163.65,162.96,162.96,6047.0,163.18,163.65,162.96,162.96,6047.0
2022-05-09 10:30:00,163.0,163.61,162.98,163.49,3813.0,163.0,163.61,162.98,163.49,3813.0
2022-05-09 10:35:00,163.59,163.67,162.85,162.86,7675.0,163.59,163.67,162.85,162.86,7675.0
2022-05-09 10:40:00,162.94,163.16,162.85,163.06,10504.0,162.94,163.16,162.85,163.06,10504.0
2022-05-09 10:45:00,163.06,163.62,163.05,163.61,5895.0,163.06,163.62,163.05,163.61,5895.0
2022-05-09 10:50:00,163.68,163.84,163.23,163.3,13470.0,163.68,163.84,163.23,163.3,13470.0
2022-05-09 10:55:00,163.19,163.49,162.95,162.97,11001.0,163.19,163.49,162.95,162.97,11001.0
2022-05-09 11:00:00,163.04,163.68,163.04,163.48,10435.0,163.04,163.68,163.04,163.48,10435.0
2022-05-09 11:05:00,163.32,163.35,162.86,163.3,8833.0,163.32,163.35,162.86,163.3,8833.0
2022-05-09 11:10:00,163.43,163.78,163.36,163.77,6789.0,163.43,163.78,163.36,163.77,6789.0
2022-05-09 11:15:00,163.9,164.15,163.82,164.0,12061.0,163.9,164.15,163.82,164.0,12061.0
2022-05-09 11:20:00,164.03,164.03,163.48,163.59,6151.0,164.03,164.03,163.48,163.59,6151.0
2022-05-09 11:25:00,163.63,163.72,163.48,163.64,4229.0,163.63,163.72,163.48,163.64,4229.0
2022-05-09 11:30:00,163.58,163.72,163.35,163.72,4586.0,163.58,163.72,163.35,163.72,4586.0
2022-05-09 11:35:00,163.7,164.2,163.53,164.02,6987.0,163.7,164.2,163.53,164.02,6987.0
2022-05-09 11:40:00,164.15,164.46,163.93,163.93,6686.0,164.15,164.46,163.93,163.93,6686.0
2022-05-09 11:45:00,163.91,164.12,163.64,163.83,6492.0,163.91,164.12,163.64,163.83,6492.0
2022-05-09 11:50:00,164.01,164.1,163.8,164.01,5171.0,164.01,164.1,163.8,164.01,5171.0
2022-05-09 11:55:00,163.97,164.31,163.82,163.92,7439.0,163.97,164.31,163.82,163.92,7439.0
2022-05-09 12:00:00,163.97,163.97,163.5,163.5,2404.0,163.97,163.97,163.5,163.5,2404.0
2022-05-09 12:05:00,163.4,164.27,163.35,164.21,6847.0,163.4,164.27,163.35,164.21,6847.0
2022-05-09 12:10:00,164.16,164.45,164.16,164.38,5064.0,164.16,164.45,164.16,164.38,5064.0
2022-05-09 12:15:00,164.35,164.61,164.22,164.41,8968.0,164.35,164.61,164.22,164.41,8968.0
2022-05-09 12:20:00,164.36,164.66,164.24,164.37,8852.0,164.36,164.66,164.24,164.37,8852.0
2022-05-09 12:25:00,164.41,164.41,163.8,164.06,11887.0,164.41,164.41,163.8,164.06,11887.0
2022-05-09 12:30:00,164.06,164.31,163.79,163.79,11407.0,164.06,164.31,163.79,163.79,11407.0
2022-05-09 12:35:00,163.77,163.93,163.58,163.68,11178.0,163.77,163.93,163.58,163.68,11178.0
2022-05-09 12:40:00,163.67,164.08,163.66,163.77,15991.0,163.67,164.08,163.66,163.77,15991.0
2022-05-09 12:45:00,163.78,163.92,163.63,163.73,4088.0,163.78,163.92,163.63,163.73,4088.0
2022-05-09 12:50:00,163.74,163.74,163.2,163.2,6189.0,163.74,163.74,163.2,163.2,6189.0
2022-05-09 12:55:00,163.12,163.55,163.07,163.31,12407.0,163.12,163.55,163.07,163.31,12407.0
2022-05-09 13:00:00,163.33,163.56,163.19,163.41,7194.0,163.33,163.56,163.19,163.41,7194.0
2022-05-09 13:05:00,163.4,163.51,163.12,163.49,14694.0,163.4,163.51,163.12,163.49,14694.0
2022-05-09 13:10:00,163.42,163.42,163.2,163.31,4499.0,163.42,163.42,163.2,163.31,4499.0
2022-05-09 13:15:00,163.31,163.58,163.31,163.47,5896.0,163.31,163.58,163.31,163.47,5896.0
2022-05-09 13:20:00,163.42,163.45,163.24,163.4,7511.0,163.42,163.45,163.24,163.4,7511.0
2022-05-09 13:25:00,163.45,163.8,163.38,163.71,8171.0,163.45,163.8,163.38,163.71,8171.0
2022-05-09 13:30:00,163.72,163.75,163.22,163.23,8103.0,163.72,163.75,163.22,163.23,8103.0
2022-05-09 13:35:00,163.27,163.43,163.17,163.4,9817.0,163.27,163.43,163.17,163.4,9817.0
2022-05-09 13:40:00,163.4,164.13,163.4,164.12,6234.0,163.4,164.13,163.4,164.12,6234.0
2022-05-09 13:45:00,164.14,164.3,164.0,164.06,8076.0,164.14,164.3,164.0,164.06,8076.0
2022-05-09 13:50:00,164.07,164.13,163.71,163.9,23722.0,164.07,164.13,163.71,163.9,23722.0
2022-05-09 13:55:00,163.88,164.27,163.87,164.1,15021.0,163.88,164.27,163.87,164.1,15021.0
2022-05-09 14:00:00,164.12,164.58,164.11,164.25,6787.0,164.12,164.58,164.11,164.25,6787.0
2022-05-09 14:05:00,164.31,164.42,164.02,164.16,5756.0,164.31,164.42,164.02,164.16,5756.0
2022-05-09 14:10:00,164.13,164.43,164.07,164.24,5444.0,164.13,164.43,164.07,164.24,5444.0
2022-05-09 14:15:00,164.3,164.53,164.19,164.42,6320.0,164.3,164.53,164.19,164.42,6320.0
2022-05-09 14:20:00,164.47,164.47,163.86,163.87,16164.0,164.47,164.47,163.86,163.87,16164.0
2022-05-09 14:25:00,163.8,164.0,163.64,163.72,18261.0,163.8,164.0,163.64,163.72,18261.0
2022-05-09 14:30:00,163.65,163.86,163.5,163.86,9314.0,163.65,163.86,163.5,163.86,9314.0
2022-05-09 14:35:00,163.86,164.04,163.68,163.87,7021.0,163.86,164.04,163.68,163.87,7021.0
2022-05-09 14:40:00,163.88,164.08,163.72,163.96,5275.0,163.88,164.08,163.72,163.96,5275.0
2022-05-09 14:45:00,164.03,164.32,163.88,163.88,13191.0,164.03,164.32,163.88,163.88,13191.0
2022-05-09 14:50:00,163.92,164.1,163.57,164.09,12804.0,163.92,164.1,163.57,164.09,12804.0
2022-05-09 14:55:00,164.09,164.22,163.87,163.97,10180.0,164.09,164.22,163.87,163.97,10180.0
2022-05-09 15:00:00,164.03,164.33,163.74,163.78,13877.0,164.03,164.33,163.74,163.78,13877.0
2022-05-09 15:05:00,163.76,164.13,163.44,163.5,9879.0,163.76,164.13,163.44,163.5,9879.0
2022-05-09 15:10:00,163.56,164.1,163.55,164.1,13439.0,163.56,164.1,163.55,164.1,13439.0
2022-05-09 15:15:00,164.15,164.16,163.64,163.8,16934.0,164.15,164.16,163.64,163.8,16934.0
2022-05-09 15:20:00,163.75,163.75,163.33,163.41,18213.0,163.75,163.75,163.33,163.41,18213.0
2022-05-09 15:25:00,163.43,163.45,163.03,163.22,10702.0,163.43,163.45,163.03,163.22,10702.0
2022-05-09 15:30:00,163.17,163.45,163.03,163.14,17173.0,163.17,163.45,163.03,163.14,17173.0
2022-05-09 15:35:00,163.14,163.23,162.94,163.01,10937.0,163.14,163.23,162.94,163.01,10937.0
2022-05-09 15:40:00,162.89,162.89,162.05,162.15,29655.0,162.89,162.89,162.05,162.15,29655.0
2022-05-09 15:45:00,162.21,162.3,161.75,161.93,21504.0,162.21,162.3,161.75,161.93,21504.0
2022-05-09 15:50:00,161.96,161.96,161.29,161.5,63282.0,161.96,161.96,161.29,161.5,63282.0
2022-05-09 15:55:00,161.5,161.81,161.37,161.52,156441.0,161.5,161.81,161.37,161.52,156441.0
2022-05-10 09:30:00,163.37,164.85,163.08,163.92,50657.0,163.37,164.85,163.08,163.92,50657.0
2022-05-10 09:35:00,163.94,164.68,163.92,164.3,13528.0,163.94,164.68,163.92,164.3,13528.0
2022-05-10 09:40:00,164.41,164.42,163.13,163.17,11023.0,164.41,164.42,163.13,163.17,11023.0
2022-05-10 09:45:00,163.5,163.57,162.33,163.16,28103.0,163.5,163.57,162.33,163.16,28103.0
2022-05-10 09:50:00,162.83,162.89,161.58,161.58,21005.0,162.83,162.89,161.58,161.58,21005.0
2022-05-10 09:55:00,161.54,161.54,160.75,161.18,13575.0,161.54,161.54,160.75,161.18,13575.0
2022-05-10 10:00:00,161.09,161.18,160.51,160.6,16276.0,161.09,161.18,160.51,160.6,16276.0
2022-05-10 10:05:00,160.65,160.84,160.09,160.12,16240.0,160.65,160.84,160.09,160.12,16240.0
2022-05-10 10:10:00,160.17,160.71,160.17,160.33,10240.0,160.17,160.71,160.17,160.33,10240.0
2022-05-10 10:15:00,160.31,160.69,160.01,160.25,13311.0,160.31,160.69,160.01,160.25,13311.0
2022-05-10 10:20:00,160.18,160.67,159.85,160.27,12284.0,160.18,160.67,159.85,160.27,12284.0
2022-05-10 10:25:00,160.32,160.34,159.99,160.34,12042.0,160.32,160.34,159.99,160.34,12042.0
2022-05-10 10:30:00,160.34,160.51,159.96,160.28,15751.0,160.34,160.51,159.96,160.28,15751.0
2022-05-10 10:35:00,160.28,160.35,159.72,160.01,20563.0,160.28,160.35,159.72,160.01,20563.0
2022-05-10 10:40:00,160.0,160.01,159.24,159.57,23026.0,160.0,160.01,159.24,159.57,23026.0
2022-05-10 10:45:00,159.61,159.74,159.31,159.45,7755.0,159.61,159.74,159.31,159.45,7755.0
2022-05-10 10:50:00,159.37,159.98,158.83,159.78,16923.0,159.37,159.98,158.83,159.78,16923.0
2022-05-10 10:55:00,159.79,159.88,159.35,159.63,40460.0,159.79,159.88,159.35,159.63,40460.0
2022-05-10 11:00:00,159.57,159.97,159.14,159.44,18687.0,159.57,159.97,159.14,159.44,18687.0
2022-05-10 11:05:00,159.41,159.56,158.49,158.67,30666.0,159.41,159.56,158.49,158.67,30666.0
2022-05-10 11:10:00,158.64,158.89,158.3,158.3,13119.0,158.64,158.89,158.3,158.3,13119.0
2022-05-10 11:15:00,158.25,158.71,157.87,158.71,13216.0,158.25,158.71,157.87,158.71,13216.0
2022-05-10 11:20:00,158.65,158.66,157.8,158.05,36379.0,158.65,158.66,157.8,158.05,36379.0
2022-05-10 11:25:00,158.14,158.98,157.85,158.81,39809.0,158.14,158.98,157.85,158.81,39809.0
2022-05-10 11:30:00,158.75,158.78,157.88,158.06,18939.0,158.75,158.78,157.88,158.06,18939.0
2022-05-10 11:35:00,158.1,158.76,158.0,158.67,16516.0,158.1,158.76,158.0,158.67,16516.0
2022-05-10 11:40:00,158.71,158.92,158.24,158.56,7657.0,158.71,158.92,158.24,158.56,7657.0
2022-05-10 11:45:00,158.45,158.68,158.09,158.1,42272.0,158.45,158.68,158.09,158.1,42272.0
2022-05-10 11:50:00,158.09,158.36,157.87,158.34,22264.0,158.09,158.36,157.87,158.34,22264.0
2022-05-10 11:55:00,158.36,158.5,157.88,158.19,18255.0,158.36,158.5,157.88,158.19,18255.0
2022-05-10 12:00:00,158.18,158.76,158.08,158.42,13188.0,158.18,158.76,158.08,158.42,13188.0
2022-05-10 12:05:00,158.36,158.4,157.85,157.88,16521.0,158.36,158.4,157.85,157.88,16521.0
2022-05-10 12:10:00,157.97,158.4,157.62,158.13,7633.0,157.97,158.4,157.62,158.13,7633.0
2022-05-10 12:15:00,158.15,158.58,158.12,158.13,6177.0,158.15,158.58,158.12,158.13,6177.0
2022-05-10 12:20:00,158.06,158.25,157.94,158.11,5096.0,158.06,158.25,157.94,158.11,5096.0
2022-05-10 12:25:00,158.22,158.23,158.08,158.08,8394.0,158.22,158.23,158.08,158.08,8394.0
2022-05-10 12:30:00,158.15,158.25,157.4,157.91,13099.0,158.15,158.25,157.4,157.91,13099.0
2022-05-10 12:35:00,157.84,158.19,157.8,158.19,39164.0,157.84,158.19,157.8,158.19,39164.0
2022-05-10 12:40:00,158.14,158.43,158.07,158.35,7013.0,158.14,158.43,158.07,158.35,7013.0
2022-05-10 12:45:00,158.49,158.9,158.34,158.8,4950.0,158.49,158.9,158.34,158.8,4950.0
2022-05-10 12:50:00,158.64,158.64,158.06,158.11,5630.0,158.64,158.64,158.06,158.11,5630.0
2022-05-10 12:55:00,158.13,158.42,158.07,158.15,4591.0,158.13,158.42,158.07,158.15,4591.0
2022-05-10 13:00:00,158.1,158.58,158.1,158.43,4451.0,158.1,158.58,158.1,158.43,4451.0
2022-05-10 13:05:00,158.3,158.77,158.3,158.71,7823.0,158.3,158.77,158.3,158.71,7823.0
2022-05-10 13:10:00,158.64,158.68,158.23,158.35,2720.0,158.64,158.68,158.23,158.35,2720.0
2022-05-10 13:15:00,158.29,158.54,158.08,158.31,5458.0,158.29,158.54,158.08,158.31,5458.0
2022-05-10 13:20:00,158.39,158.46,158.15,158.36,6731.0,158.39,158.46,158.15,158.36,6731.0
2022-05-10 13:25:00,158.4,158.82,158.31,158.81,6399.0,158.4,158.82,158.31,158.81,6399.0
2022-05-10 13:30:00,158.97,159.16,158.84,158.99,7999.0,158.97,159.16,158.84,158.99,7999.0
2022-05-10 13:35:00,159.03,159.95,158.96,159.95,16257.0,159.03,159.95,158.96,159.95,16257.0
2022-05-10 13:40:00,159.99,160.43,159.93,160.25,7967.0,159.99,160.43,159.93,160.25,7967.0
2022-05-10 13:45:00,160.27,160.75,160.27,160.51,9144.0,160.27,160.75,160.27,160.51,9144.0
2022-05-10 13:50:00,160.5,160.58,159.49,159.91,69503.0,160.5,160.58,159.49,159.91,69503.0
2022-05-10 13:55:00,159.91,160.33,159.71,160.33,6114.0,159.91,160.33,159.71,160.33,6114.0
2022-05-10 14:00:00,160.38,160.74,160.27,160.68,10598.0,160.38,160.74,160.27,160.68,10598.0
2022-05-10 14:05:00,160.68,160.68,159.38,159.4,16307.0,160.68,160.68,159.38,159.4,16307.0
2022-05-10 14:10:00,159.34,159.73,158.68,159.62,32986.0,159.34,159.73,158.68,159.62,32986.0
2022-05-10 14:15:00,159.68,159.68,158.61,159.04,13676.0,159.68,159.68,158.61,159.04,13676.0
2022-05-10 14:20:00,159.12,159.23,158.65,158.88,10257.0,159.12,159.23,158.65,158.88,10257.0
2022-05-10 14:25:00,158.8,159.03,158.5,158.58,10540.0,158.8,159.03,158.5,158.58,10540.0
2022-05-10 14:30:00,158.67,159.0,158.52,158.93,10289.0,158.67,159.0,158.52,158.93,10289.0
2022-05-10 14:35:00,159.02,159.38,158.94,158.94,5432.0,159.02,159.38,158.94,158.94,5432.0
2022-05-10 14:40:00,158.93,159.62,158.75,159.49,9176.0,158.93,159.62,158.75,159.49,9176.0
2022-05-10 14:45:00,159.39,159.4,158.58,158.86,13019.0,159.39,159.4,158.58,158.86,13019.0
2022-05-10 14:50:00,158.97,159.26,158.8,159.24,5037.0,158.97,159.26,158.8,159.24,5037.0
2022-05-10 14:55:00,159.3,159.3,158.82,159.06,5040.0,159.3,159.3,158.82,159.06,5040.0
2022-05-10 15:00:00,159.09,159.31,159.0,159.13,7192.0,159.09,159.31,159.0,159.13,7192.0
2022-05-10 15:05:00,159.19,159.39,158.85,158.94,10653.0,159.19,159.39,158.85,158.94,10653.0
2022-05-10 15:10:00,158.9,159.17,158.83,158.95,6910.0,158.9,159.17,158.83,158.95,6910.0
2022-05-10 15:15:00,159.0,159.22,158.72,159.06,12775.0,159.0,159.22,158.72,159.06,12775.0
2022-05-10 15:20:00,159.12,159.17,158.67,158.72,12394.0,159.12,159.17,158.67,158.72,12394.0
2022-05-10 15:25:00,158.78,158.86,158.47,158.58,21892.0,158.78,158.86,158.47,158.58,21892.0
2022-05-10 15:30:00,158.55,158.55,158.16,158.39,13001.0,158.55,158.55,158.16,158.39,13001.0
2022-05-10 15:35:00,158.39,158.62,158.15,158.51,24267.0,158.39,158.62,158.15,158.51,24267.0
2022-05-10 15:40:00,158.5,158.5,158.26,158.41,24728.0,158.5,158.5,158.26,158.41,24728.0
2022-05-10 15:45:00,158.35,158.61,158.18,158.18,39416.0,158.35,158.61,158.18,158.18,39416.0
2022-05-10 15:50:00,158.2,158.26,157.77,157.77,86902.0,158.2,158.26,157.77,157.77,86902.0
2022-05-10 15:55:00,157.74,158.02,157.61,157.85,153165.0,157.74,158.02,157.61,157.85,153165.0
2022-05-11 09:30:00,157.72,159.79,156.55,158.56,36510.0,157.72,159.79,156.55,158.56,36510.0
2022-05-11 09:35:00,158.66,159.26,158.41,158.81,13548.0,158.66,159.26,158.41,158.81,13548.0
2022-05-11 09:40:00,158.62,160.28,158.62,160.28,34266.0,158.62,160.28,158.62,160.28,34266.0
2022-05-11 09:45:00,160.26,160.67,159.8,160.31,11903.0,160.26,160.67,159.8,160.31,11903.0
2022-05-11 09:50:00,160.28,161.16,160.07,160.83,9856.0,160.28,161.16,160.07,160.83,9856.0
2022-05-11 09:55:00,160.67,160.84,160.24,160.64,59348.0,160.67,160.84,160.24,160.64,59348.0
2022-05-11 10:00:00,160.69,161.4,160.56,161.12,7944.0,160.69,161.4,160.56,161.12,7944.0
2022-05-11 10:05:00,161.23,161.24,159.78,159.82,15002.0,161.23,161.24,159.78,159.82,15002.0
2022-05-11 10:10:00,160.02,160.74,159.86,160.32,18641.0,160.02,160.74,159.86,160.32,18641.0
2022-05-11 10:15:00,160.45,160.85,160.23,160.67,15170.0,160.45,160.85,160.23,160.67,15170.0
2022-05-11 10:20:00,160.68,160.81,160.33,160.67,21321.0,160.68,160.81,160.33,160.67,21321.0
2022-05-11 10:25:00,160.55,161.1,160.44,160.9,17425.0,160.55,161.1,160.44,160.9,17425.0
2022-05-11 10:30:00,161.05,161.05,160.35,160.68,3490.0,161.05,161.05,160.35,160.68,3490.0
2022-05-11 10:35:00,160.61,161.13,160.33,160.74,9650.0,160.61,161.13,160.33,160.74,9650.0
2022-05-11 10:40:00,160.85,161.53,160.79,161.45,7952.0,160.85,161.53,160.79,161.45,7952.0
2022-05-11 10:45:00,161.47,161.56,161.18,161.43,8164.0,161.47,161.56,161.18,161.43,8164.0
2022-05-11 10:50:00,161.45,161.45,160.74,160.99,8159.0,161.45,161.45,160.74,160.99,8159.0
2022-05-11 10:55:00,160.91,161.22,160.75,160.79,10562.0,160.91,161.22,160.75,160.79,10562.0
2022-05-11 11:00:00,160.81,160.81,160.11,160.52,7041.0,160.81,160.81,160.11,160.52,7041.0
2022-05-11 11:05:00,160.46,160.59,160.0,160.43,9457.0,160.46,160.59,160.0,160.43,9457.0
2022-05-11 11:10:00,160.44,160.65,160.17,160.6,18425.0,160.44,160.65,160.17,160.6,18425.0
2022-05-11 11:15:00,160.53,160.7,160.0,160.21,11533.0,160.53,160.7,160.0,160.21,11533.0
2022-05-11 11:20:00,160.17,160.67,160.16,160.43,8492.0,160.17,160.67,160.16,160.43,8492.0
2022-05-11 11:25:00,160.52,160.71,160.28,160.7,6646.0,160.52,160.71,160.28,160.7,6646.0
2022-05-11 11:30:00,160.64,161.09,160.56,160.72,21214.0,160.64,161.09,160.56,160.72,21214.0
2022-05-11 11:35:00,160.77,161.58,160.77,161.23,3000.0,160.77,161.58,160.77,161.23,3000.0
2022-05-11 11:40:00,161.19,161.64,161.19,161.4,17179.0,161.19,161.64,161.19,161.4,17179.0
2022-05-11 11:45:00,161.44,161.63,161.0,161.0,19210.0,161.44,161.63,161.0,161.0,19210.0
2022-05-11 11:50:00,160.98,161.19,160.76,160.84,15934.0,160.98,161.19,160.76,160.84,15934.0
2022-05-11 11:55:00,160.86,160.96,160.48,160.95,8773.0,160.86,160.96,160.48,160.95,8773.0
2022-05-11 12:00:00,160.83,160.85,160.61,160.74,8850.0,160.83,160.85,160.61,160.74,8850.0
2022-05-11 12:05:00,160.67,161.08,160.62,160.65,7902.0,160.67,161.08,160.62,160.65,7902.0
2022-05-11 12:10:00,160.58,160.58,160.13,160.16,5293.0,160.58,160.58,160.13,160.16,5293.0
2022-05-11 12:15:00,160.16,160.23,159.94,160.03,11800.0,160.16,160.23,159.94,160.03,11800.0
2022-05-11 12:20:00,160.01,160.34,159.97,160.16,9195.0,160.01,160.34,159.97,160.16,9195.0
2022-05-11 12:25:00,160.09,160.16,159.77,160.03,27528.0,160.09,160.16,159.77,160.03,27528.0
2022-05-11 12:30:00,159.99,159.99,159.31,159.53,14135.0,159.99,159.99,159.31,159.53,14135.0
2022-05-11 12:35:00,159.48,159.9,159.42,159.43,10062.0,159.48,159.9,159.42,159.43,10062.0
2022-05-11 12:40:00,159.41,159.6,159.1,159.32,13425.0,159.41,159.6,159.1,159.32,13425.0
2022-05-11 12:45:00,159.23,159.46,159.11,159.44,3504.0,159.23,159.46,159.11,159.44,3504.0
2022-05-11 12:50:00,159.36,159.47,158.96,159.13,10911.0,159.36,159.47,158.96,159.13,10911.0
2022-05-11 12:55:00,159.05,159.13,158.77,158.92,8300.0,159.05,159.13,158.77,158.92,8300.0
2022-05-11 13:00:00,158.91,158.98,158.5,158.52,13407.0,158.91,158.98,158.5,158.52,13407.0
2022-05-11 13:05:00,158.37,158.52,158.33,158.42,8840.0,158.37,158.52,158.33,158.42,8840.0
2022-05-11 13:10:00,158.47,158.65,158.22,158.27,8984.0,158.47,158.65,158.22,158.27,8984.0
2022-05-11 13:15:00,158.28,158.43,158.1,158.33,5325.0,158.28,158.43,158.1,158.33,5325.0
2022-05-11 13:20:00,158.34,158.82,158.22,158.75,21269.0,158.34,158.82,158.22,158.75,21269.0
2022-05-11 13:25:00,158.82,158.82,158.29,158.53,14452.0,158.82,158.82,158.29,158.53,14452.0
2022-05-11 13:30:00,158.45,158.72,158.22,158.22,8709.0,158.45,158.72,158.22,158.22,8709.0
2022-05-11 13:35:00,158.45,158.51,157.99,158.06,11538.0,158.45,158.51,157.99,158.06,11538.0
2022-05-11 13:40:00,158.11,158.24,158.03,158.1,7447.0,158.11,158.24,158.03,158.1,7447.0
2022-05-11 13:45:00,158.03,158.17,157.86,158.13,19483.0,158.03,158.17,157.86,158.13,19483.0
2022-05-11 13:50:00,158.13,158.26,157.75,157.86,8677.0,158.13,158.26,157.75,157.86,8677.0
2022-05-11 13:55:00,157.97,158.0,157.57,157.63,8003.0,157.97,158.0,157.57,157.63,8003.0
2022-05-11 14:00:00,157.7,158.21,157.7,158.18,12823.0,157.7,158.21,157.7,158.18,12823.0
2022-05-11 14:05:00,158.09,158.27,158.01,158.11,3410.0,158.09,158.27,158.01,158.11,3410.0
2022-05-11 14:10:00,158.02,158.19,157.79,158.12,14933.0,158.02,158.19,157.79,158.12,14933.0
2022-05-11 14:15:00,158.15,158.52,158.09,158.19,9930.0,158.15,158.52,158.09,158.19,9930.0
2022-05-11 14:20:00,158.28,158.57,157.85,158.37,17238.0,158.28,158.57,157.85,158.37,17238.0
2022-05-11 14:25:00,158.38,158.68,158.04,158.18,14160.0,158.38,158.68,158.04,158.18,14160.0
2022-05-11 14:30:00,158.34,158.58,158.14,158.58,7098.0,158.34,158.58,158.14,158.58,7098.0
2022-05-11 14:35:00,158.58,158.79,158.43,158.77,11192.0,158.58,158.79,158.43,158.77,11192.0
2022-05-11 14:40:00,158.82,159.0,158.4,159.0,6984.0,158.82,159.0,158.4,159.0,6984.0
2022-05-11 14:45:00,159.12,159.13,158.55,158.55,15358.0,159.12,159.13,158.55,158.55,15358.0
2022-05-11 14:50:00,158.56,158.63,158.04,158.15,6902.0,158.56,158.63,158.04,158.15,6902.0
2022-05-11 14:55:00,158.19,158.34,158.1,158.19,10464.0,158.19,158.34,158.1,158.19,10464.0
2022-05-11 15:00:00,158.2,158.27,157.96,158.04,14679.0,158.2,158.27,157.96,158.04,14679.0
2022-05-11 15:05:00,158.02,158.46,157.95,158.45,5168.0,158.02,158.46,157.95,158.45,5168.0
2022-05-11 15:10:00,158.44,158.62,158.33,158.39,6768.0,158.44,158.62,158.33,158.39,6768.0
2022-05-11 15:15:00,158.3,158.56,158.03,158.56,7152.0,158.3,158.56,158.03,158.56,7152.0
2022-05-11 15:20:00,158.48,158.57,158.19,158.24,7851.0,158.48,158.57,158.19,158.24,7851.0
2022-05-11 15:25:00,158.24,158.56,158.11,158.27,7728.0,158.24,158.56,158.11,158.27,7728.0
2022-05-11 15:30:00,158.15,158.26,157.91,158.07,26149.0,158.15,158.26,157.91,158.07,26149.0
2022-05-11 15:35:00,158.04,158.16,157.84,157.85,58522.0,158.04,158.16,157.84,157.85,58522.0
2022-05-11 15:40:00,157.84,158.01,157.23,157.38,58868.0,157.84,158.01,157.23,157.38,58868.0
2022-05-11 15:45:00,157.35,157.35,156.56,156.58,46641.0,157.35,157.35,156.56,156.58,46641.0
2022-05-11 15:50:00,156.57,156.61,155.11,156.39,146202.0,156.57,156.61,155.11,156.39,146202.0
2022-05-11 15:55:00,156.22,156.25,155.5,156.04,335057.0,156.22,156.25,155.5,156.04,335057.0
2022-05-12 09:30:00,157.04,159.81,156.78,159.76,68863.0,157.04,159.81,156.78,159.76,68863.0
2022-05-12 09:35:00,159.84,160.5,158.68,159.57,48831.0,159.84,160.5,158.68,159.57,48831.0
2022-05-12 09:40:00,159.34,159.57,158.49,159.21,50678.0,159.34,159.57,158.49,159.21,50678.0
2022-05-12 09:45:00,159.04,159.72,158.69,159.42,21460.0,159.04,159.72,158.69,159.42,21460.0
2022-05-12 09:50:00,159.37,160.11,159.04,159.99,18743.0,159.37,160.11,159.04,159.99,18743.0
2022-05-12 09:55:00,160.03,160.61,159.66,160.38,25445.0,160.03,160.61,159.66,160.38,25445.0
2022-05-12 10:00:00,160.59,160.6,160.27,160.42,16623.0,160.59,160.6,160.27,160.42,16623.0
2022-05-12 10:05:00,160.33,161.15,160.29,160.99,16858.0,160.33,161.15,160.29,160.99,16858.0
2022-05-12 10:10:00,160.98,161.46,160.77,161.36,13746.0,160.98,161.46,160.77,161.36,13746.0
2022-05-12 10:15:00,161.38,161.64,160.79,160.9,14929.0,161.38,161.64,160.79,160.9,14929.0
2022-05-12 10:20:00,160.95,161.52,160.74,161.5,6623.0,160.95,161.52,160.74,161.5,6623.0
2022-05-12 10:25:00,161.47,161.67,161.09,161.13,12979.0,161.47,161.67,161.09,161.13,12979.0
2022-05-12 10:30:00,161.2,161.28,160.29,160.68,35020.0,161.2,161.28,160.29,160.68,35020.0
2022-05-12 10:35:00,160.66,160.77,160.2,160.75,8055.0,160.66,160.77,160.2,160.75,8055.0
2022-05-12 10:40:00,160.82,160.9,160.34,160.34,6974.0,160.82,160.9,160.34,160.34,6974.0
2022-05-12 10:45:00,160.37,161.31,160.37,161.24,7585.0,160.37,161.31,160.37,161.24,7585.0
2022-05-12 10:50:00,161.16,161.55,160.79,160.8,13890.0,161.16,161.55,160.79,160.8,13890.0
2022-05-12 10:55:00,160.79,161.24,160.65,160.99,29589.0,160.79,161.24,160.65,160.99,29589.0
2022-05-12 11:00:00,161.0,161.63,160.94,161.63,18946.0,161.0,161.63,160.94,161.63,18946.0
2022-05-12 11:05:00,161.53,162.23,161.53,162.05,20144.0,161.53,162.23,161.53,162.05,20144.0
2022-05-12 11:10:00,162.04,162.04,161.21,161.32,9466.0,162.04,162.04,161.21,161.32,9466.0
2022-05-12 11:15:00,161.27,161.6,160.83,160.9,55775.0,161.27,161.6,160.83,160.9,55775.0
2022-05-12 11:20:00,160.9,160.94,160.56,160.73,15555.0,160.9,160.94,160.56,160.73,15555.0
2022-05-12 11:25:00,160.78,160.78,160.22,160.37,24043.0,160.78,160.78,160.22,160.37,24043.0
2022-05-12 11:30:00,160.41,160.63,160.28,160.44,13665.0,160.41,160.63,160.28,160.44,13665.0
2022-05-12 11:35:00,160.4,160.68,160.05,160.67,13625.0,160.4,160.68,160.05,160.67,13625.0
2022-05-12 11:40:00,160.67,160.67,159.96,160.12,13488.0,160.67,160.67,159.96,160.12,13488.0
2022-05-12 11:45:00,160.19,160.24,160.02,160.22,6043.0,160.19,160.24,160.02,160.22,6043.0
2022-05-12 11:50:00,160.13,160.26,159.63,160.09,17221.0,160.13,160.26,159.63,160.09,17221.0
2022-05-12 11:55:00,160.06,160.2,160.0,160.09,7555.0,160.06,160.2,160.0,160.09,7555.0
2022-05-12 12:00:00,160.21,160.58,160.16,160.45,11049.0,160.21,160.58,160.16,160.45,11049.0
2022-05-12 12:05:00,160.45,161.04,160.39,160.95,9979.0,160.45,161.04,160.39,160.95,9979.0
2022-05-12 12:10:00,160.94,161.62,160.84,161.36,24071.0,160.94,161.62,160.84,161.36,24071.0
2022-05-12 12:15:00,161.38,161.47,160.91,161.38,16161.0,161.38,161.47,160.91,161.38,16161.0
2022-05-12 12:20:00,161.18,161.4,160.9,161.09,25093.0,161.18,161.4,160.9,161.09,25093.0
2022-05-12 12:25:00,161.08,161.38,160.98,161.12,9459.0,161.08,161.38,160.98,161.12,9459.0
2022-05-12 12:30:00,161.12,161.41,161.0,161.0,12441.0,161.12,161.41,161.0,161.0,12441.0
2022-05-12 12:35:00,161.0,161.18,160.92,160.99,12670.0,161.0,161.18,160.92,160.99,12670.0
2022-05-12 12:40:00,160.99,161.0,160.31,161.0,33051.0,160.99,161.0,160.31,161.0,33051.0
2022-05-12 12:45:00,160.99,161.08,160.8,160.8,5845.0,160.99,161.08,160.8,160.8,5845.0
2022-05-12 12:50:00,160.84,161.08,160.75,161.07,19116.0,160.84,161.08,160.75,161.07,19116.0
2022-05-12 12:55:00,161.03,161.2,160.54,160.65,29039.0,161.03,161.2,160.54,160.65,29039.0
2022-05-12 13:00:00,160.58,160.66,160.0,160.08,33939.0,160.58,160.66,160.0,160.08,33939.0
2022-05-12 13:05:00,160.0,160.15,159.76,159.83,43235.0,160.0,160.15,159.76,159.83,43235.0
2022-05-12 13:10:00,159.87,160.51,159.82,160.12,39610.0,159.87,160.51,159.82,160.12,39610.0
2022-05-12 13:15:00,160.13,160.44,159.35,159.55,55077.0,160.13,160.44,159.35,159.55,55077.0
2022-05-12 13:20:00,159.4,159.61,158.73,158.97,38560.0,159.4,159.61,158.73,158.97,38560.0
2022-05-12 13:25:00,159.04,159.35,159.0,159.05,21509.0,159.04,159.35,159.0,159.05,21509.0
2022-05-12 13:30:00,159.08,159.24,158.8,158.8,6563.0,159.08,159.24,158.8,158.8,6563.0
2022-05-12 13:35:00,158.85,159.0,158.37,158.77,65159.0,158.85,159.0,158.37,158.77,65159.0
2022-05-12 13:40:00,158.64,158.77,158.23,158.31,8862.0,158.64,158.77,158.23,158.31,8862.0
2022-05-12 13:45:00,158.25,158.31,157.94,158.17,15389.0,158.25,158.31,157.94,158.17,15389.0
2022-05-12 13:50:00,158.11,158.27,157.98,158.24,22860.0,158.11,158.27,157.98,158.24,22860.0
2022-05-12 13:55:00,158.24,158.31,158.0,158.06,14446.0,158.24,158.31,158.0,158.06,14446.0
2022-05-12 14:00:00,158.0,158.51,157.96,158.49,10539.0,158.0,158.51,157.96,158.49,10539.0
2022-05-12 14:05:00,158.46,158.46,157.96,158.04,11610.0,158.46,158.46,157.96,158.04,11610.0
2022-05-12 14:10:00,158.06,158.4,157.99,158.21,12267.0,158.06,158.4,157.99,158.21,12267.0
2022-05-12 14:15:00,158.16,158.25,158.04,158.21,4375.0,158.16,158.25,158.04,158.21,4375.0
2022-05-12 14:20:00,158.14,158.31,157.79,158.11,19599.0,158.14,158.31,157.79,158.11,19599.0
2022-05-12 14:25:00,158.08,158.19,157.93,158.08,17714.0,158.08,158.19,157.93,158.08,17714.0
2022-05-12 14:30:00,158.09,158.28,157.86,157.89,29258.0,158.09,158.28,157.86,157.89,29258.0
2022-05-12 14:35:00,157.9,157.9,157.45,157.45,19135.0,157.9,157.9,157.45,157.45,19135.0
2022-05-12 14:40:00,157.42,157.64,157.2,157.64,19710.0,157.42,157.64,157.2,157.64,19710.0
2022-05-12 14:45:00,157.55,157.85,157.51,157.59,11917.0,157.55,157.85,157.51,157.59,11917.0
2022-05-12 14:50:00,157.53,158.05,157.28,157.93,7386.0,157.53,158.05,157.28,157.93,7386.0
2022-05-12 14:55:00,157.84,158.0,157.6,157.73,11027.0,157.84,158.0,157.6,157.73,11027.0
2022-05-12 15:00:00,157.81,158.14,157.56,158.11,15634.0,157.81,158.14,157.56,158.11,15634.0
2022-05-12 15:05:00,158.07,158.23,157.5,157.5,70976.0,158.07,158.23,157.5,157.5,70976.0
2022-05-12 15:10:00,157.74,157.88,157.6,157.84,11118.0,157.74,157.88,157.6,157.84,11118.0
2022-05-12 15:15:00,157.95,158.59,157.88,158.47,19685.0,157.95,158.59,157.88,158.47,19685.0
2022-05-12 15:20:00,158.46,159.34,158.44,158.99,30158.0,158.46,159.34,158.44,158.99,30158.0
2022-05-12 15:25:00,158.95,159.33,158.38,158.58,34055.0,158.95,159.33,158.38,158.58,34055.0
2022-05-12 15:30:00,158.58,159.17,158.49,158.88,14953.0,158.58,159.17,158.49,158.88,14953.0
2022-05-12 15:35:00,158.84,159.26,158.65,159.2,18776.0,158.84,159.26,158.65,159.2,18776.0
2022-05-12 15:40:00,159.25,159.37,158.75,158.86,26016.0,159.25,159.37,158.75,158.86,26016.0
2022-05-12 15:45:00,158.82,159.06,158.64,158.64,18059.0,158.82,159.06,158.64,158.64,18059.0
2022-05-12 15:50:00,158.44,159.45,158.36,158.66,46033.0,158.44,159.45,158.36,158.66,46033.0
2022-05-12 15:55:00,158.57,159.33,158.49,159.19,108132.0,158.57,159.33,158.49,159.19,108132.0
2022-05-13 09:30:00,159.7,160.97,159.58,160.97,28368.0,159.7,160.97,159.58,160.97,28368.0
2022-05-13 09:35:00,160.78,160.99,160.59,160.61,4381.0,160.78,160.99,160.59,160.61,4381.0
2022-05-13 09:40:00,160.42,160.91,160.09,160.43,10240.0,160.42,160.91,160.09,160.43,10240.0
2022-05-13 09:45:00,160.47,160.59,159.71,159.81,15492.0,160.47,160.59,159.71,159.81,15492.0
2022-05-13 09:50:00,159.65,160.08,159.29,160.0,8651.0,159.65,160.08,159.29,160.0,8651.0
2022-05-13 09:55:00,160.05,160.46,160.05,160.35,15953.0,160.05,160.46,160.05,160.35,15953.0
2022-05-13 10:00:00,160.43,160.79,160.14,160.33,20157.0,160.43,160.79,160.14,160.33,20157.0
2022-05-13 10:05:00,160.31,160.59,160.11,160.38,47257.0,160.31,160.59,160.11,160.38,47257.0
2022-05-13 10:10:00,160.38,160.45,160.18,160.18,20815.0,160.38,160.45,160.18,160.18,20815.0
2022-05-13 10:15:00,160.1,160.13,159.36,159.37,32032.0,160.1,160.13,159.36,159.37,32032.0
2022-05-13 10:20:00,159.31,160.77,159.31,160.26,36854.0,159.31,160.77,159.31,160.26,36854.0
2022-05-13 10:25:00,160.33,160.8,160.26,160.44,21422.0,160.33,160.8,160.26,160.44,21422.0
2022-05-13 10:30:00,160.45,160.6,160.3,160.3,5893.0,160.45,160.6,160.3,160.3,5893.0
2022-05-13 10:35:00,160.32,160.32,160.14,160.29,10277.0,160.32,160.32,160.14,160.29,10277.0
2022-05-13 10:40:00,160.19,160.27,159.89,160.05,16363.0,160.19,160.27,159.89,160.05,16363.0
2022-05-13 10:45:00,160.01,160.26,159.83,159.99,11440.0,160.01,160.26,159.83,159.99,11440.0
2022-05-13 10:50:00,159.91,160.16,159.86,160.16,10452.0,159.91,160.16,159.86,160.16,10452.0
2022-05-13 10:55:00,160.14,160.42,160.04,160.31,9911.0,160.14,160.42,160.04,160.31,9911.0
2022-05-13 11:00:00,160.25,160.36,159.89,159.94,8279.0,160.25,160.36,159.89,159.94,8279.0
2022-05-13 11:05:00,160.09,160.42,160.05,160.42,8474.0,160.09,160.42,160.05,160.42,8474.0
2022-05-13 11:10:00,160.35,160.41,160.07,160.29,5764.0,160.35,160.41,160.07,160.29,5764.0
2022-05-13 11:15:00,160.22,160.38,160.1,160.35,4834.0,160.22,160.38,160.1,160.35,4834.0
2022-05-13 11:20:00,160.31,160.38,160.15,160.16,6150.0,160.31,160.38,160.15,160.16,6150.0
2022-05-13 11:25:00,160.16,160.4,160.13,160.34,12613.0,160.16,160.4,160.13,160.34,12613.0
2022-05-13 11:30:00,160.33,160.33,160.16,160.16,4646.0,160.33,160.33,160.16,160.16,4646.0
2022-05-13 11:35:00,160.15,160.22,160.07,160.15,12092.0,160.15,160.22,160.07,160.15,12092.0
2022-05-13 11:40:00,160.1,160.19,159.96,160.19,10886.0,160.1,160.19,159.96,160.19,10886.0
2022-05-13 11:45:00,160.14,160.26,159.99,160.06,11477.0,160.14,160.26,159.99,160.06,11477.0
2022-05-13 11:50:00,160.06,160.2,160.01,160.2,5210.0,160.06,160.2,160.01,160.2,5210.0
2022-05-13 11:55:00,160.18,160.32,160.17,160.32,5427.0,160.18,160.32,160.17,160.32,5427.0
2022-05-13 12:00:00,160.32,160.48,160.26,160.36,5100.0,160.32,160.48,160.26,160.36,5100.0
2022-05-13 12:05:00,160.43,161.06,160.43,161.05,5905.0,160.43,161.06,160.43,161.05,5905.0
2022-05-13 12:10:00,161.06,161.16,160.78,160.78,6181.0,161.06,161.16,160.78,160.78,6181.0
2022-05-13 12:15:00,160.7,160.72,160.4,160.4,4014.0,160.7,160.72,160.4,160.4,4014.0
2022-05-13 12:20:00,160.31,160.39,160.14,160.14,3014.0,160.31,160.39,160.14,160.14,3014.0
2022-05-13 12:25:00,160.17,160.44,160.16,160.44,5764.0,160.17,160.44,160.16,160.44,5764.0
2022-05-13 12:30:00,160.4,160.63,160.39,160.47,6618.0,160.4,160.63,160.39,160.47,6618.0
2022-05-13 12:35:00,160.43,160.6,160.33,160.48,4973.0,160.43,160.6,160.33,160.48,4973.0
2022-05-13 12:40:00,160.47,160.64,160.44,160.49,8806.0,160.47,160.64,160.44,160.49,8806.0
2022-05-13 12:45:00,160.43,160.71,160.4,160.55,4967.0,160.43,160.71,160.4,160.55,4967.0
2022-05-13 12:50:00,160.56,160.56,160.28,160.53,8465.0,160.56,160.56,160.28,160.53,8465.0
2022-05-13 12:55:00,160.5,160.75,160.49,160.67,2552.0,160.5,160.75,160.49,160.67,2552.0
2022-05-13 13:00:00,160.73,160.85,160.54,160.67,11268.0,160.73,160.85,160.54,160.67,11268.0
2022-05-13 13:05:00,160.66,160.73,160.54,160.58,5566.0,160.66,160.73,160.54,160.58,5566.0
2022-05-13 13:10:00,160.61,160.79,160.45,160.79,4106.0,160.61,160.79,160.45,160.79,4106.0
2022-05-13 13:15:00,160.78,160.86,160.63,160.63,3456.0,160.78,160.86,160.63,160.63,3456.0
2022-05-13 13:20:00,160.66,160.72,160.54,160.68,3028.0,160.66,160.72,160.54,160.68,3028.0
2022-05-13 13:25:00,160.72,160.72,160.54,160.59,3964.0,160.72,160.72,160.54,160.59,3964.0
2022-05-13 13:30:00,160.5,160.69,160.5,160.68,2006.0,160.5,160.69,160.5,160.68,2006.0
2022-05-13 13:35:00,160.66,160.67,160.51,160.56,9666.0,160.66,160.67,160.51,160.56,9666.0
2022-05-13 13:40:00,160.5,160.5,160.23,160.31,6815.0,160.5,160.5,160.23,160.31,6815.0
2022-05-13 13:45:00,160.3,160.36,160.16,160.31,3937.0,160.3,160.36,160.16,160.31,3937.0
2022-05-13 13:50:00,160.29,160.36,160.2,160.2,7052.0,160.29,160.36,160.2,160.2,7052.0
2022-05-13 13:55:00,160.19,160.19,159.99,160.09,3917.0,160.19,160.19,159.99,160.09,3917.0
2022-05-13 14:00:00,160.03,160.13,159.8,159.92,25547.0,160.03,160.13,159.8,159.92,25547.0
2022-05-13 14:05:00,159.96,160.15,159.88,160.12,10087.0,159.96,160.15,159.88,160.12,10087.0
2022-05-13 14:10:00,160.06,160.16,159.5,159.5,23399.0,160.06,160.16,159.5,159.5,23399.0
2022-05-13 14:15:00,159.5,159.64,159.19,159.64,8768.0,159.5,159.64,159.19,159.64,8768.0
2022-05-13 14:20:00,159.65,159.71,159.45,159.5,5602.0,159.65,159.71,159.45,159.5,5602.0
2022-05-13 14:25:00,159.5,159.82,159.44,159.71,5544.0,159.5,159.82,159.44,159.71,5544.0
2022-05-13 14:30:00,159.8,160.27,159.78,159.78,12708.0,159.8,160.27,159.78,159.78,12708.0
2022-05-13 14:35:00,159.88,159.88,159.61,159.72,3559.0,159.88,159.88,159.61,159.72,3559.0
2022-05-13 14:40:00,159.77,159.88,159.64,159.81,5711.0,159.77,159.88,159.64,159.81,5711.0
2022-05-13 14:45:00,159.79,159.8,159.6,159.66,5769.0,159.79,159.8,159.6,159.66,5769.0
2022-05-13 14:50:00,159.61,159.86,159.6,159.83,7632.0,159.61,159.86,159.6,159.83,7632.0
2022-05-13 14:55:00,159.85,159.89,159.65,159.88,6300.0,159.85,159.89,159.65,159.88,6300.0
2022-05-13 15:00:00,159.89,160.18,159.85,160.05,6873.0,159.89,160.18,159.85,160.05,6873.0
2022-05-13 15:05:00,160.08,160.28,160.04,160.28,9691.0,160.08,160.28,160.04,160.28,9691.0
2022-05-13 15:10:00,160.29,160.72,160.28,160.62,5987.0,160.29,160.72,160.28,160.62,5987.0
2022-05-13 15:15:00,160.69,160.69,160.49,160.59,8379.0,160.69,160.69,160.49,160.59,8379.0
2022-05-13 15:20:00,160.53,160.59,160.36,160.4,10692.0,160.53,160.59,160.36,160.4,10692.0
2022-05-13 15:25:00,160.4,160.44,160.31,160.39,7609.0,160.4,160.44,160.31,160.39,7609.0
2022-05-13 15:30:00,160.41,160.57,159.96,159.96,8034.0,160.41,160.57,159.96,159.96,8034.0
2022-05-13 15:35:00,160.07,160.35,159.99,160.28,11061.0,160.07,160.35,159.99,160.28,11061.0
2022-05-13 15:40:00,160.25,160.48,160.23,160.39,14315.0,160.25,160.48,160.23,160.39,14315.0
2022-05-13 15:45:00,160.4,160.53,159.99,160.04,21158.0,160.4,160.53,159.99,160.04,21158.0
2022-05-13 15:50:00,160.09,160.13,159.76,160.0,37797.0,160.09,160.13,159.76,160.0,37797.0
2022-05-13 15:55:00,160.07,160.09,159.38,159.4,228486.0,160.07,160.09,159.38,159.4,228486.0
2022-05-16 09:30:00,160.24,161.1,159.59,161.07,37372.0,160.24,161.1,159.59,161.07,37372.0
2022-05-16 09:35:00,161.01,161.05,159.66,160.43,7254.0,161.01,161.05,159.66,160.43,7254.0
2022-05-16 09:40:00,160.24,160.47,159.95,160.41,76875.0,160.24,160.47,159.95,160.41,76875.0
2022-05-16 09:45:00,160.33,160.33,158.96,159.02,10188.0,160.33,160.33,158.96,159.02,10188.0
2022-05-16 09:50:00,158.93,159.46,158.71,159.46,9004.0,158.93,159.46,158.71,159.46,9004.0
2022-05-16 09:55:00,159.39,159.61,158.92,159.06,11627.0,159.39,159.61,158.92,159.06,11627.0
2022-05-16 10:00:00,159.19,159.3,158.81,158.94,22725.0,159.19,159.3,158.81,158.94,22725.0
2022-05-16 10:05:00,158.94,159.45,158.9,159.42,48755.0,158.94,159.45,158.9,159.42,48755.0
2022-05-16 10:10:00,159.37,159.73,159.25,159.7,19945.0,159.37,159.73,159.25,159.7,19945.0
2022-05-16 10:15:00,159.71,159.9,159.41,159.62,14581.0,159.71,159.9,159.41,159.62,14581.0
2022-05-16 10:20:00,159.66,160.05,159.66,159.76,10851.0,159.66,160.05,159.66,159.76,10851.0
2022-05-16 10:25:00,159.77,159.93,159.47,159.8,11097.0,159.77,159.93,159.47,159.8,11097.0
2022-05-16 10:30:00,159.74,159.9,159.63,159.63,10679.0,159.74,159.9,159.63,159.63,10679.0
2022-05-16 10:35:00,159.76,160.16,159.67,160.11,11503.0,159.76,160.16,159.67,160.11,11503.0
2022-05-16 10:40:00,160.15,160.67,160.08,160.64,8065.0,160.15,160.67,160.08,160.64,8065.0
2022-05-16 10:45:00,160.53,160.58,159.72,159.93,11579.0,160.53,160.58,159.72,159.93,11579.0
2022-05-16 10:50:00,159.91,160.04,159.6,159.6,8593.0,159.91,160.04,159.6,159.6,8593.0
2022-05-16 10:55:00,159.61,159.92,159.6,159.73,4610.0,159.61,159.92,159.6,159.73,4610.0
2022-05-16 11:00:00,159.74,159.92,159.51,159.52,12515.0,159.74,159.92,159.51,159.52,12515.0
2022-05-16 11:05:00,159.48,159.6,159.34,159.5,8708.0,159.48,159.6,159.34,159.5,8708.0
2022-05-16 11:10:00,159.45,159.63,159.37,159.47,10883.0,159.45,159.63,159.37,159.47,10883.0
2022-05-16 11:15:00,159.41,159.66,159.33,159.42,8213.0,159.41,159.66,159.33,159.42,8213.0
2022-05-16 11:20:00,159.36,159.8,159.15,159.78,21524.0,159.36,159.8,159.15,159.78,21524.0
2022-05-16 11:25:00,159.74,159.77,159.47,159.49,10014.0,159.74,159.77,159.47,159.49,10014.0
2022-05-16 11:30:00,159.5,159.65,159.34,159.65,5313.0,159.5,159.65,159.34,159.65,5313.0
2022-05-16 11:35:00,159.58,159.59,159.22,159.54,6736.0,159.58,159.59,159.22,159.54,6736.0
2022-05-16 11:40:00,159.52,159.7,159.39,159.7,3200.0,159.52,159.7,159.39,159.7,3200.0
2022-05-16 11:45:00,159.67,159.83,159.64,159.7,10406.0,159.67,159.83,159.64,159.7,10406.0
2022-05-16 11:50:00,159.67,159.88,159.64,159.79,4101.0,159.67,159.88,159.64,159.79,4101.0
2022-05-16 11:55:00,159.81,159.91,159.79,159.85,9037.0,159.81,159.91,159.79,159.85,9037.0
2022-05-16 12:00:00,159.85,160.15,159.8,160.01,13535.0,159.85,160.15,159.8,160.01,13535.0
2022-05-16 12:05:00,160.04,160.34,159.88,160.31,5824.0,160.04,160.34,159.88,160.31,5824.0
2022-05-16 12:10:00,160.29,160.41,160.08,160.28,3662.0,160.29,160.41,160.08,160.28,3662.0
2022-05-16 12:15:00,160.39,160.39,160.04,160.24,4089.0,160.39,160.39,160.04,160.24,4089.0
2022-05-16 12:20:00,160.22,160.22,160.01,160.12,2901.0,160.22,160.22,160.01,160.12,2901.0
2022-05-16 12:25:00,160.02,160.11,159.91,159.92,6308.0,160.02,160.11,159.91,159.92,6308.0
2022-05-16 12:30:00,159.91,160.16,159.83,160.16,3033.0,159.91,160.16,159.83,160.16,3033.0
2022-05-16 12:35:00,160.19,160.26,159.88,159.88,4823.0,160.19,160.26,159.88,159.88,4823.0
2022-05-16 12:40:00,160.04,160.13,159.94,159.98,5103.0,160.04,160.13,159.94,159.98,5103.0
2022-05-16 12:45:00,159.92,160.17,159.85,160.17,3863.0,159.92,160.17,159.85,160.17,3863.0
2022-05-16 12:50:00,160.25,160.25,159.99,160.06,3200.0,160.25,160.25,159.99,160.06,3200.0
2022-05-16 12:55:00,160.14,160.26,160.11,160.24,2342.0,160.14,160.26,160.11,160.24,2342.0
2022-05-16 13:00:00,160.23,160.26,160.04,160.12,4050.0,160.23,160.26,160.04,160.12,4050.0
2022-05-16 13:05:00,160.12,160.55,160.11,160.55,5532.0,160.12,160.55,160.11,160.55,5532.0
2022-05-16 13:10:00,160.58,161.16,160.46,161.05,12384.0,160.58,161.16,160.46,161.05,12384.0
2022-05-16 13:15:00,161.0,161.65,160.94,161.35,17918.0,161.0,161.65,160.94,161.35,17918.0
2022-05-16 13:20:00,161.23,161.52,161.07,161.47,9862.0,161.23,161.52,161.07,161.47,9862.0
2022-05-16 13:25:00,161.36,161.66,161.35,161.53,10890.0,161.36,161.66,161.35,161.53,10890.0
2022-05-16 13:30:00,161.61,161.74,161.47,161.66,14611.0,161.61,161.74,161.47,161.66,14611.0
2022-05-16 13:35:00,161.66,161.72,161.33,161.43,6012.0,161.66,161.72,161.33,161.43,6012.0
2022-05-16 13:40:00,161.34,161.42,161.18,161.34,9471.0,161.34,161.42,161.18,161.34,9471.0
2022-05-16 13:45:00,161.32,161.37,161.13,161.13,4620.0,161.32,161.37,161.13,161.13,4620.0
2022-05-16 13:50:00,161.2,161.44,161.2,161.39,7894.0,161.2,161.44,161.2,161.39,7894.0
2022-05-16 13:55:00,161.34,161.6,161.34,161.6,6153.0,161.34,161.6,161.34,161.6,6153.0
2022-05-16 14:00:00,161.6,161.75,161.45,161.73,9475.0,161.6,161.75,161.45,161.73,9475.0
2022-05-16 14:05:00,161.72,161.81,161.63,161.67,11382.0,161.72,161.81,161.63,161.67,11382.0
2022-05-16 14:10:00,161.61,161.61,161.42,161.55,7008.0,161.61,161.61,161.42,161.55,7008.0
2022-05-16 14:15:00,161.52,161.64,161.42,161.64,6659.0,161.52,161.64,161.42,161.64,6659.0
2022-05-16 14:20:00,161.61,161.75,161.58,161.72,7999.0,161.61,161.75,161.58,161.72,7999.0
2022-05-16 14:25:00,161.72,161.91,161.58,161.86,8444.0,161.72,161.91,161.58,161.86,8444.0
2022-05-16 14:30:00,161.87,161.91,161.66,161.72,8523.0,161.87,161.91,161.66,161.72,8523.0
2022-05-16 14:35:00,161.74,161.84,161.71,161.83,10534.0,161.74,161.84,161.71,161.83,10534.0
2022-05-16 14:40:00,161.84,161.97,161.8,161.84,8680.0,161.84,161.97,161.8,161.84,8680.0
2022-05-16 14:45:00,161.86,161.86,161.58,161.58,18286.0,161.86,161.86,161.58,161.58,18286.0
2022-05-16 14:50:00,161.63,161.7,161.52,161.52,8089.0,161.63,161.7,161.52,161.52,8089.0
2022-05-16 14:55:00,161.56,161.72,161.52,161.7,11855.0,161.56,161.72,161.52,161.7,11855.0
2022-05-16 15:00:00,161.65,162.13,161.65,162.13,14214.0,161.65,162.13,161.65,162.13,14214.0
2022-05-16 15:05:00,162.29,162.54,161.97,161.99,16111.0,162.29,162.54,161.97,161.99,16111.0
2022-05-16 15:10:00,161.96,161.96,161.5,161.6,8943.0,161.96,161.96,161.5,161.6,8943.0
2022-05-16 15:15:00,161.53,161.64,161.31,161.37,15507.0,161.53,161.64,161.31,161.37,15507.0
2022-05-16 15:20:00,161.35,161.52,161.06,161.32,19395.0,161.35,161.52,161.06,161.32,19395.0
2022-05-16 15:25:00,161.3,161.68,161.3,161.61,5087.0,161.3,161.68,161.3,161.61,5087.0
2022-05-16 15:30:00,161.55,161.7,161.5,161.63,10294.0,161.55,161.7,161.5,161.63,10294.0
2022-05-16 15:35:00,161.52,161.83,161.43,161.8,29967.0,161.52,161.83,161.43,161.8,29967.0
2022-05-16 15:40:00,161.84,161.96,161.56,161.58,19375.0,161.84,161.96,161.56,161.58,19375.0
2022-05-16 15:45:00,161.61,161.62,161.21,161.27,47828.0,161.61,161.62,161.21,161.27,47828.0
2022-05-16 15:50:00,161.26,161.51,161.14,161.26,102256.0,161.26,161.51,161.14,161.26,102256.0
2022-05-16 15:55:00,161.27,161.46,160.91,161.41,127713.0,161.27,161.46,160.91,161.41,127713.0
2022-05-17 09:30:00,158.68,159.26,157.0,158.67,127109.0,158.68,159.26,157.0,158.67,127109.0
2022-05-17 09:35:00,158.58,159.47,158.55,158.72,38043.0,158.58,159.47,158.55,158.72,38043.0
2022-05-17 09:40:00,158.95,159.1,157.77,157.99,56078.0,158.95,159.1,157.77,157.99,56078.0
2022-05-17 09:45:00,158.01,158.04,156.12,156.26,68291.0,158.01,158.04,156.12,156.26,68291.0
2022-05-17 09:50:00,156.38,156.38,155.54,155.54,51450.0,156.38,156.38,155.54,155.54,51450.0
2022-05-17 09:55:00,155.54,156.24,155.05,156.19,55101.0,155.54,156.24,155.05,156.19,55101.0
2022-05-17 10:00:00,156.3,157.17,156.25,157.04,71970.0,156.3,157.17,156.25,157.04,71970.0
2022-05-17 10:05:00,157.02,158.1,156.92,157.97,42168.0,157.02,158.1,156.92,157.97,42168.0
2022-05-17 10:10:00,158.0,158.09,157.59,157.83,14753.0,158.0,158.09,157.59,157.83,14753.0
2022-05-17 10:15:00,157.89,158.11,157.47,157.66,33862.0,157.89,158.11,157.47,157.66,33862.0
2022-05-17 10:20:00,157.67,157.99,157.36,157.46,14347.0,157.67,157.99,157.36,157.46,14347.0
2022-05-17 10:25:00,157.51,158.65,157.38,158.54,19376.0,157.51,158.65,157.38,158.54,19376.0
2022-05-17 10:30:00,158.58,158.65,157.95,158.34,30869.0,158.58,158.65,157.95,158.34,30869.0
2022-05-17 10:35:00,158.34,158.4,157.73,158.14,41540.0,158.34,158.4,157.73,158.14,41540.0
2022-05-17 10:40:00,158.09,158.18,157.37,157.73,15408.0,158.09,158.18,157.37,157.73,15408.0
2022-05-17 10:45:00,157.73,157.86,157.53,157.59,22306.0,157.73,157.86,157.53,157.59,22306.0
2022-05-17 10:50:00,157.55,158.05,157.37,157.96,21382.0,157.55,158.05,157.37,157.96,21382.0
2022-05-17 10:55:00,157.96,157.96,157.56,157.65,31231.0,157.96,157.96,157.56,157.65,31231.0
2022-05-17 11:00:00,157.65,157.65,157.06,157.56,16323.0,157.65,157.65,157.06,157.56,16323.0
2022-05-17 11:05:00,157.49,157.75,157.33,157.44,11713.0,157.49,157.75,157.33,157.44,11713.0
2022-05-17 11:10:00,157.38,157.41,156.77,157.09,14918.0,157.38,157.41,156.77,157.09,14918.0
2022-05-17 11:15:00,157.08,157.46,156.97,157.34,16381.0,157.08,157.46,156.97,157.34,16381.0
2022-05-17 11:20:00,157.39,157.44,157.21,157.41,10252.0,157.39,157.44,157.21,157.41,10252.0
2022-05-17 11:25:00,157.47,157.47,157.04,157.04,11180.0,157.47,157.47,157.04,157.04,11180.0
2022-05-17 11:30:00,157.07,157.52,157.07,157.41,17667.0,157.07,157.52,157.07,157.41,17667.0
2022-05-17 11:35:00,157.37,157.64,157.29,157.44,16980.0,157.37,157.64,157.29,157.44,16980.0
2022-05-17 11:40:00,157.55,157.56,157.11,157.13,11438.0,157.55,157.56,157.11,157.13,11438.0
2022-05-17 11:45:00,157.14,157.21,156.56,156.85,16003.0,157.14,157.21,156.56,156.85,16003.0
2022-05-17 11:50:00,156.89,157.6,156.89,157.55,9839.0,156.89,157.6,156.89,157.55,9839.0
2022-05-17 11:55:00,157.55,157.55,157.13,157.14,9724.0,157.55,157.55,157.13,157.14,9724.0
2022-05-17 12:00:00,157.19,157.42,157.11,157.11,15175.0,157.19,157.42,157.11,157.11,15175.0
2022-05-17 12:05:00,157.15,157.36,156.89,157.33,8891.0,157.15,157.36,156.89,157.33,8891.0
2022-05-17 12:10:00,157.32,157.36,156.91,156.93,10723.0,157.32,157.36,156.91,156.93,10723.0
2022-05-17 12:15:00,156.88,157.27,156.66,157.24,10964.0,156.88,157.27,156.66,157.24,10964.0
2022-05-17 12:20:00,157.2,157.61,157.2,157.42,5546.0,157.2,157.61,157.2,157.42,5546.0
2022-05-17 12:25:00,157.53,157.61,157.27,157.27,15215.0,157.53,157.61,157.27,157.27,15215.0
2022-05-17 12:30:00,157.27,157.39,157.13,157.22,6331.0,157.27,157.39,157.13,157.22,6331.0
2022-05-17 12:35:00,157.22,157.43,157.16,157.38,7792.0,157.22,157.43,157.16,157.38,7792.0
2022-05-17 12:40:00,157.38,157.67,157.26,157.56,6064.0,157.38,157.67,157.26,157.56,6064.0
2022-05-17 12:45:00,157.59,157.78,157.58,157.64,6128.0,157.59,157.78,157.58,157.64,6128.0
2022-05-17 12:50:00,157.71,157.73,157.5,157.55,7997.0,157.71,157.73,157.5,157.55,7997.0
2022-05-17 12:55:00,157.56,157.64,157.49,157.53,6855.0,157.56,157.64,157.49,157.53,6855.0
2022-05-17 13:00:00,157.57,157.6,157.35,157.48,4612.0,157.57,157.6,157.35,157.48,4612.0
2022-05-17 13:05:00,157.53,157.67,157.42,157.48,7305.0,157.53,157.67,157.42,157.48,7305.0
2022-05-17 13:10:00,157.56,157.63,157.41,157.62,6859.0,157.56,157.63,157.41,157.62,6859.0
2022-05-17 13:15:00,157.69,157.9,157.64,157.72,15328.0,157.69,157.9,157.64,157.72,15328.0
2022-05-17 13:20:00,157.74,157.9,157.7,157.87,6848.0,157.74,157.9,157.7,157.87,6848.0
2022-05-17 13:25:00,157.93,158.19,157.91,158.11,10770.0,157.93,158.19,157.91,158.11,10770.0
2022-05-17 13:30:00,158.1,158.3,157.86,157.9,7935.0,158.1,158.3,157.86,157.9,7935.0
2022-05-17 13:35:00,157.94,158.15,157.87,157.96,8328.0,157.94,158.15,157.87,157.96,8328.0
2022-05-17 13:40:00,157.98,158.03,157.71,157.71,12558.0,157.98,158.03,157.71,157.71,12558.0
2022-05-17 13:45:00,157.75,157.75,157.59,157.59,8387.0,157.75,157.75,157.59,157.59,8387.0
2022-05-17 13:50:00,157.62,157.68,157.37,157.37,6623.0,157.62,157.68,157.37,157.37,6623.0
2022-05-17 13:55:00,157.31,157.53,157.05,157.06,8530.0,157.31,157.53,157.05,157.06,8530.0
2022-05-17 14:00:00,157.14,157.21,156.69,156.69,12132.0,157.14,157.21,156.69,156.69,12132.0
2022-05-17 14:05:00,156.65,156.98,156.63,156.88,15301.0,156.65,156.98,156.63,156.88,15301.0
2022-05-17 14:10:00,156.87,156.87,156.27,156.27,19856.0,156.87,156.87,156.27,156.27,19856.0
2022-05-17 14:15:00,156.34,156.47,156.05,156.05,15902.0,156.34,156.47,156.05,156.05,15902.0
2022-05-17 14:20:00,156.09,156.47,155.9,156.45,23622.0,156.09,156.47,155.9,156.45,23622.0
2022-05-17 14:25:00,156.35,156.65,156.2,156.52,11347.0,156.35,156.65,156.2,156.52,11347.0
2022-05-17 14:30:00,156.46,156.59,156.12,156.12,10229.0,156.46,156.59,156.12,156.12,10229.0
2022-05-17 14:35:00,156.09,156.36,156.0,156.36,10050.0,156.09,156.36,156.0,156.36,10050.0
2022-05-17 14:40:00,156.34,156.7,156.32,156.7,8349.0,156.34,156.7,156.32,156.7,8349.0
2022-05-17 14:45:00,156.69,157.01,156.65,156.99,8198.0,156.69,157.01,156.65,156.99,8198.0
2022-05-17 14:50:00,157.11,157.12,156.76,156.78,9874.0,157.11,157.12,156.76,156.78,9874.0
2022-05-17 14:55:00,156.8,156.85,156.61,156.66,15607.0,156.8,156.85,156.61,156.66,15607.0
2022-05-17 15:00:00,156.66,157.01,156.65,156.8,9983.0,156.66,157.01,156.65,156.8,9983.0
2022-05-17 15:05:00,156.75,157.02,156.67,156.75,10079.0,156.75,157.02,156.67,156.75,10079.0
2022-05-17 15:10:00,156.79,156.97,156.7,156.89,12500.0,156.79,156.97,156.7,156.89,12500.0
2022-05-17 15:15:00,156.89,157.04,156.85,156.85,9839.0,156.89,157.04,156.85,156.85,9839.0
2022-05-17 15:20:00,156.82,156.91,156.75,156.87,35769.0,156.82,156.91,156.75,156.87,35769.0
2022-05-17 15:25:00,156.87,157.03,156.77,156.86,50690.0,156.87,157.03,156.77,156.86,50690.0
2022-05-17 15:30:00,156.86,156.97,156.62,156.64,31926.0,156.86,156.97,156.62,156.64,31926.0
2022-05-17 15:35:00,156.67,156.82,156.56,156.56,18726.0,156.67,156.82,156.56,156.56,18726.0
2022-05-17 15:40:00,156.53,156.62,156.35,156.55,26643.0,156.53,156.62,156.35,156.55,26643.0
2022-05-17 15:45:00,156.57,156.58,156.0,156.04,41921.0,156.57,156.58,156.0,156.04,41921.0
2022-05-17 15:50:00,156.09,156.27,155.79,156.0,112691.0,156.09,156.27,155.79,156.0,112691.0
2022-05-17 15:55:00,156.0,156.38,155.97,156.36,224909.0,156.0,156.38,155.97,156.36,224909.0
2022-05-18 09:30:00,144.98,144.99,136.42,136.65,566772.0,144.98,144.99,136.42,136.65,566772.0
2022-05-18 09:35:00,136.77,138.05,136.3,137.15,212933.0,136.77,138.05,136.3,137.15,212933.0
2022-05-18 09:40:00,137.15,137.31,134.01,134.84,182947.0,137.15,137.31,134.01,134.84,182947.0
2022-05-18 09:45:00,134.81,135.85,134.3,134.3,178734.0,134.81,135.85,134.3,134.3,178734.0
2022-05-18 09:50:00,134.42,134.84,131.0,132.35,241060.0,134.42,134.84,131.0,132.35,241060.0
2022-05-18 09:55:00,132.35,133.94,132.05,132.33,169191.0,132.35,133.94,132.05,132.33,169191.0
2022-05-18 10:00:00,132.37,132.43,130.17,130.4,215261.0,132.37,132.43,130.17,130.4,215261.0
2022-05-18 10:05:00,130.4,131.15,130.31,130.46,138372.0,130.4,131.15,130.31,130.46,138372.0
2022-05-18 10:10:00,130.45,130.76,129.34,129.9,111367.0,130.45,130.76,129.34,129.9,111367.0
2022-05-18 10:15:00,129.91,130.51,129.22,129.6,124575.0,129.91,130.51,129.22,129.6,124575.0
2022-05-18 10:20:00,129.62,130.66,129.49,130.42,99835.0,129.62,130.66,129.49,130.42,99835.0
2022-05-18 10:25:00,130.43,130.44,128.53,129.12,75602.0,130.43,130.44,128.53,129.12,75602.0
2022-05-18 10:30:00,129.08,130.18,128.9,130.07,68271.0,129.08,130.18,128.9,130.07,68271.0
2022-05-18 10:35:00,130.0,130.2,128.89,129.93,62222.0,130.0,130.2,128.89,129.93,62222.0
2022-05-18 10:40:00,129.92,130.62,128.87,129.02,78757.0,129.92,130.62,128.87,129.02,78757.0
2022-05-18 10:45:00,128.99,130.5,128.96,130.3,60180.0,128.99,130.5,128.96,130.3,60180.0
2022-05-18 10:50:00,130.32,131.13,129.88,129.88,70976.0,130.32,131.13,129.88,129.88,70976.0
2022-05-18 10:55:00,129.93,130.89,129.31,130.88,55205.0,129.93,130.89,129.31,130.88,55205.0
2022-05-18 11:00:00,130.87,131.17,130.18,130.37,80090.0,130.87,131.17,130.18,130.37,80090.0
2022-05-18 11:05:00,130.37,130.42,129.2,129.48,85408.0,130.37,130.42,129.2,129.48,85408.0
2022-05-18 11:10:00,129.51,129.65,129.2,129.52,45101.0,129.51,129.65,129.2,129.52,45101.0
2022-05-18 11:15:00,129.53,129.55,128.63,128.71,62488.0,129.53,129.55,128.63,128.71,62488.0
2022-05-18 11:20:00,128.72,128.76,128.02,128.62,68248.0,128.72,128.76,128.02,128.62,68248.0
2022-05-18 11:25:00,128.62,129.78,128.62,129.62,57040.0,128.62,129.78,128.62,129.62,57040.0
2022-05-18 11:30:00,129.62,130.35,129.38,130.33,62052.0,129.62,130.35,129.38,130.33,62052.0
2022-05-18 11:35:00,130.35,131.5,130.32,130.67,91085.0,130.35,131.5,130.32,130.67,91085.0
2022-05-18 11:40:00,130.67,132.53,130.42,132.07,133016.0,130.67,132.53,130.42,132.07,133016.0
2022-05-18 11:45:00,132.22,132.42,131.45,132.03,58162.0,132.22,132.42,131.45,132.03,58162.0
2022-05-18 11:50:00,132.09,132.09,130.84,130.9,51643.0,132.09,132.09,130.84,130.9,51643.0
2022-05-18 11:55:00,130.78,131.45,130.34,130.39,43194.0,130.78,131.45,130.34,130.39,43194.0
2022-05-18 12:00:00,130.43,130.43,129.59,130.32,64482.0,130.43,130.43,129.59,130.32,64482.0
2022-05-18 12:05:00,130.27,130.32,129.2,129.46,51540.0,130.27,130.32,129.2,129.46,51540.0
2022-05-18 12:10:00,129.56,129.61,129.27,129.43,42539.0,129.56,129.61,129.27,129.43,42539.0
2022-05-18 12:15:00,129.46,130.44,129.46,130.22,71140.0,129.46,130.44,129.46,130.22,71140.0
2022-05-18 12:20:00,130.22,130.5,129.97,130.13,59936.0,130.22,130.5,129.97,130.13,59936.0
2022-05-18 12:25:00,130.08,130.4,129.86,130.04,68734.0,130.08,130.4,129.86,130.04,68734.0
2022-05-18 12:30:00,130.0,130.2,129.91,130.19,45451.0,130.0,130.2,129.91,130.19,45451.0
2022-05-18 12:35:00,130.15,130.77,130.1,130.47,52431.0,130.15,130.77,130.1,130.47,52431.0
2022-05-18 12:40:00,130.49,130.9,130.32,130.66,64264.0,130.49,130.9,130.32,130.66,64264.0
2022-05-18 12:45:00,130.64,131.14,130.45,130.83,43395.0,130.64,131.14,130.45,130.83,43395.0
2022-05-18 12:50:00,130.87,131.19,130.79,131.12,39141.0,130.87,131.19,130.79,131.12,39141.0
2022-05-18 12:55:00,131.08,131.12,130.33,130.55,52326.0,131.08,131.12,130.33,130.55,52326.0
2022-05-18 13:00:00,130.56,130.64,129.65,129.96,36001.0,130.56,130.64,129.65,129.96,36001.0
2022-05-18 13:05:00,129.9,130.04,129.44,129.78,52625.0,129.9,130.04,129.44,129.78,52625.0
2022-05-18 13:10:00,129.8,130.01,129.7,129.76,37586.0,129.8,130.01,129.7,129.76,37586.0
2022-05-18 13:15:00,129.72,130.08,129.57,130.08,37214.0,129.72,130.08,129.57,130.08,37214.0
2022-05-18 13:20:00,130.08,130.75,130.06,130.55,53197.0,130.08,130.75,130.06,130.55,53197.0
2022-05-18 13:25:00,130.56,130.57,130.07,130.32,25542.0,130.56,130.57,130.07,130.32,25542.0
2022-05-18 13:30:00,130.31,130.98,130.05,130.89,33930.0,130.31,130.98,130.05,130.89,33930.0
2022-05-18 13:35:00,130.91,131.3,130.72,131.09,35588.0,130.91,131.3,130.72,131.09,35588.0
2022-05-18 13:40:00,131.05,131.07,130.7,130.93,35258.0,131.05,131.07,130.7,130.93,35258.0
2022-05-18 13:45:00,130.95,131.24,130.89,130.97,43161.0,130.95,131.24,130.89,130.97,43161.0
2022-05-18 13:50:00,130.97,130.99,130.32,130.39,34046.0,130.97,130.99,130.32,130.39,34046.0
2022-05-18 13:55:00,130.34,130.46,130.12,130.42,40827.0,130.34,130.46,130.12,130.42,40827.0
2022-05-18 14:00:00,130.41,130.56,130.16,130.53,41592.0,130.41,130.56,130.16,130.53,41592.0
2022-05-18 14:05:00,130.53,130.76,130.3,130.43,37853.0,130.53,130.76,130.3,130.43,37853.0
2022-05-18 14:10:00,130.48,130.69,130.25,130.58,42259.0,130.48,130.69,130.25,130.58,42259.0
2022-05-18 14:15:00,130.56,131.15,130.26,130.94,55417.0,130.56,131.15,130.26,130.94,55417.0
2022-05-18 14:20:00,130.97,131.2,130.68,130.77,55303.0,130.97,131.2,130.68,130.77,55303.0
2022-05-18 14:25:00,130.8,131.51,130.8,131.2,58713.0,130.8,131.51,130.8,131.2,58713.0
2022-05-18 14:30:00,131.17,131.24,130.86,131.01,56470.0,131.17,131.24,130.86,131.01,56470.0
2022-05-18 14:35:00,130.98,131.41,130.98,131.26,36091.0,130.98,131.41,130.98,131.26,36091.0
2022-05-18 14:40:00,131.26,131.85,130.74,130.97,38662.0,131.26,131.85,130.74,130.97,38662.0
2022-05-18 14:45:00,131.0,131.68,130.95,131.68,27045.0,131.0,131.68,130.95,131.68,27045.0
2022-05-18 14:50:00,131.67,131.88,131.24,131.36,36565.0,131.67,131.88,131.24,131.36,36565.0
2022-05-18 14:55:00,131.33,131.96,131.27,131.92,40594.0,131.33,131.96,131.27,131.92,40594.0
2022-05-18 15:00:00,131.96,132.23,131.43,131.87,67163.0,131.96,132.23,131.43,131.87,67163.0
2022-05-18 15:05:00,131.87,132.9,131.87,132.43,67270.0,131.87,132.9,131.87,132.43,67270.0
2022-05-18 15:10:00,132.46,132.83,132.32,132.7,44003.0,132.46,132.83,132.32,132.7,44003.0
2022-05-18 15:15:00,132.72,132.92,132.58,132.71,42145.0,132.72,132.92,132.58,132.71,42145.0
2022-05-18 15:20:00,132.76,133.16,132.7,132.88,61580.0,132.76,133.16,132.7,132.88,61580.0
2022-05-18 15:25:00,132.8,133.18,132.75,133.03,46233.0,132.8,133.18,132.75,133.03,46233.0
2022-05-18 15:30:00,133.04,133.23,132.69,132.79,71039.0,133.04,133.23,132.69,132.79,71039.0
2022-05-18 15:35:00,132.78,133.3,132.6,133.07,89106.0,132.78,133.3,132.6,133.07,89106.0
2022-05-18 15:40:00,133.08,133.16,132.63,132.89,90241.0,133.08,133.16,132.63,132.89,90241.0
2022-05-18 15:45:00,132.89,133.09,132.79,132.83,74296.0,132.89,133.09,132.79,132.83,74296.0
2022-05-18 15:50:00,132.81,133.58,132.81,133.5,154050.0,132.81,133.58,132.81,133.5,154050.0
2022-05-18 15:55:00,133.51,134.21,133.49,133.79,288559.0,133.51,134.21,133.49,133.79,288559.0
2022-05-19 09:30:00,132.51,132.69,130.59,131.82,124913.0,132.51,132.69,130.59,131.82,124913.0
2022-05-19 09:35:00,131.63,132.02,130.04,130.13,58044.0,131.63,132.02,130.04,130.13,58044.0
2022-05-19 09:40:00,130.12,130.38,127.05,127.36,132774.0,130.12,130.38,127.05,127.36,132774.0
2022-05-19 09:45:00,127.25,127.55,126.1,126.8,136331.0,127.25,127.55,126.1,126.8,136331.0
2022-05-19 09:50:00,126.94,127.18,125.74,126.82,77219.0,126.94,127.18,125.74,126.82,77219.0
2022-05-19 09:55:00,126.83,127.99,126.68,127.88,98574.0,126.83,127.99,126.68,127.88,98574.0
2022-05-19 10:00:00,128.0,129.7,127.66,128.69,81915.0,128.0,129.7,127.66,128.69,81915.0
2022-05-19 10:05:00,128.72,129.38,128.31,129.24,62632.0,128.72,129.38,128.31,129.24,62632.0
2022-05-19 10:10:00,129.12,130.18,128.79,130.11,86724.0,129.12,130.18,128.79,130.11,86724.0
2022-05-19 10:15:00,130.07,130.95,129.94,130.53,50294.0,130.07,130.95,129.94,130.53,50294.0
2022-05-19 10:20:00,130.54,130.75,129.91,129.93,95448.0,130.54,130.75,129.91,129.93,95448.0
2022-05-19 10:25:00,129.9,129.9,128.55,129.06,40787.0,129.9,129.9,128.55,129.06,40787.0
2022-05-19 10:30:00,128.97,129.66,128.37,129.61,71919.0,128.97,129.66,128.37,129.61,71919.0
2022-05-19 10:35:00,129.59,130.6,129.59,130.42,64187.0,129.59,130.6,129.59,130.42,64187.0
2022-05-19 10:40:00,130.36,130.59,129.86,130.36,41170.0,130.36,130.59,129.86,130.36,41170.0
2022-05-19 10:45:00,130.37,131.03,130.37,130.49,26358.0,130.37,131.03,130.37,130.49,26358.0
2022-05-19 10:50:00,130.53,130.61,129.91,130.42,28291.0,130.53,130.61,129.91,130.42,28291.0
2022-05-19 10:55:00,130.48,131.19,130.12,131.19,35500.0,130.48,131.19,130.12,131.19,35500.0
2022-05-19 11:00:00,131.22,131.41,130.93,131.02,26142.0,131.22,131.41,130.93,131.02,26142.0
2022-05-19 11:05:00,131.06,131.31,130.37,131.23,29677.0,131.06,131.31,130.37,131.23,29677.0
2022-05-19 11:10:00,131.28,132.3,131.26,131.34,29045.0,131.28,132.3,131.26,131.34,29045.0
2022-05-19 11:15:00,131.24,131.73,131.16,131.73,14806.0,131.24,131.73,131.16,131.73,14806.0
2022-05-19 11:20:00,131.8,132.81,131.73,132.81,16347.0,131.8,132.81,131.73,132.81,16347.0
2022-05-19 11:25:00,132.78,132.98,132.16,132.28,17739.0,132.78,132.98,132.16,132.28,17739.0
2022-05-19 11:30:00,132.35,132.89,132.18,132.83,46995.0,132.35,132.89,132.18,132.83,46995.0
2022-05-19 11:35:00,132.83,133.84,132.71,133.77,35972.0,132.83,133.84,132.71,133.77,35972.0
2022-05-19 11:40:00,133.8,134.59,133.73,134.48,40763.0,133.8,134.59,133.73,134.48,40763.0
2022-05-19 11:45:00,134.42,135.13,134.42,134.54,72291.0,134.42,135.13,134.42,134.54,72291.0
2022-05-19 11:50:00,134.58,134.89,134.04,134.09,32132.0,134.58,134.89,134.04,134.09,32132.0
2022-05-19 11:55:00,134.09,134.6,133.74,134.06,34488.0,134.09,134.6,133.74,134.06,34488.0
2022-05-19 12:00:00,134.0,134.0,133.68,133.9,31391.0,134.0,134.0,133.68,133.9,31391.0
2022-05-19 12:05:00,133.84,134.44,133.77,134.43,26592.0,133.84,134.44,133.77,134.43,26592.0
2022-05-19 12:10:00,134.43,134.69,134.42,134.64,25026.0,134.43,134.69,134.42,134.64,25026.0
2022-05-19 12:15:00,134.62,134.88,134.13,134.14,18340.0,134.62,134.88,134.13,134.14,18340.0
2022-05-19 12:20:00,134.12,134.14,133.7,133.88,16664.0,134.12,134.14,133.7,133.88,16664.0
2022-05-19 12:25:00,133.85,133.95,133.54,133.9,23481.0,133.85,133.95,133.54,133.9,23481.0
2022-05-19 12:30:00,133.91,134.21,133.75,134.03,21025.0,133.91,134.21,133.75,134.03,21025.0
2022-05-19 12:35:00,133.97,134.12,133.51,133.51,21203.0,133.97,134.12,133.51,133.51,21203.0
2022-05-19 12:40:00,133.51,133.69,133.08,133.25,27170.0,133.51,133.69,133.08,133.25,27170.0
2022-05-19 12:45:00,133.23,133.5,133.07,133.34,26117.0,133.23,133.5,133.07,133.34,26117.0
2022-05-19 12:50:00,133.34,133.73,133.34,133.51,17464.0,133.34,133.73,133.34,133.51,17464.0
2022-05-19 12:55:00,133.51,134.0,133.46,133.87,16505.0,133.51,134.0,133.46,133.87,16505.0
2022-05-19 13:00:00,133.91,134.43,133.9,134.36,17718.0,133.91,134.43,133.9,134.36,17718.0
2022-05-19 13:05:00,134.42,135.19,134.37,135.18,41676.0,134.42,135.19,134.37,135.18,41676.0
2022-05-19 13:10:00,135.18,135.29,134.69,134.88,38939.0,135.18,135.29,134.69,134.88,38939.0
2022-05-19 13:15:00,134.87,135.18,134.67,135.18,20743.0,134.87,135.18,134.67,135.18,20743.0
2022-05-19 13:20:00,135.19,136.04,135.1,136.01,27729.0,135.19,136.04,135.1,136.01,27729.0
2022-05-19 13:25:00,136.07,136.41,135.85,136.13,39743.0,136.07,136.41,135.85,136.13,39743.0
2022-05-19 13:30:00,136.2,136.57,135.91,136.19,45609.0,136.2,136.57,135.91,136.19,45609.0
2022-05-19 13:35:00,136.1,136.83,136.02,136.7,33663.0,136.1,136.83,136.02,136.7,33663.0
2022-05-19 13:40:00,136.69,136.98,136.42,136.75,26378.0,136.69,136.98,136.42,136.75,26378.0
2022-05-19 13:45:00,136.82,136.82,136.11,136.21,32192.0,136.82,136.82,136.11,136.21,32192.0
2022-05-19 13:50:00,136.28,137.15,136.25,137.05,35326.0,136.28,137.15,136.25,137.05,35326.0
2022-05-19 13:55:00,137.1,137.6,137.07,137.4,43899.0,137.1,137.6,137.07,137.4,43899.0
2022-05-19 14:00:00,137.43,137.43,136.36,136.43,29677.0,137.43,137.43,136.36,136.43,29677.0
2022-05-19 14:05:00,136.43,136.94,136.43,136.76,24421.0,136.43,136.94,136.43,136.76,24421.0
2022-05-19 14:10:00,136.74,136.86,136.02,136.19,33665.0,136.74,136.86,136.02,136.19,33665.0
2022-05-19 14:15:00,136.22,136.47,135.93,136.01,21716.0,136.22,136.47,135.93,136.01,21716.0
2022-05-19 14:20:00,135.93,136.29,135.78,135.9,21371.0,135.93,136.29,135.78,135.9,21371.0
2022-05-19 14:25:00,135.9,136.0,135.44,135.9,36224.0,135.9,136.0,135.44,135.9,36224.0
2022-05-19 14:30:00,135.89,136.29,135.79,136.22,23043.0,135.89,136.29,135.79,136.22,23043.0
2022-05-19 14:35:00,136.22,136.84,136.0,136.59,34384.0,136.22,136.84,136.0,136.59,34384.0
2022-05-19 14:40:00,136.56,136.7,136.36,136.56,28601.0,136.56,136.7,136.36,136.56,28601.0
2022-05-19 14:45:00,136.56,137.21,136.43,137.19,27229.0,136.56,137.21,136.43,137.19,27229.0
2022-05-19 14:50:00,137.26,137.78,137.26,137.68,31478.0,137.26,137.78,137.26,137.68,31478.0
2022-05-19 14:55:00,137.63,137.7,137.06,137.5,27471.0,137.63,137.7,137.06,137.5,27471.0
2022-05-19 15:00:00,137.5,138.56,137.49,138.31,45833.0,137.5,138.56,137.49,138.31,45833.0
2022-05-19 15:05:00,138.34,138.45,137.61,137.61,36176.0,138.34,138.45,137.61,137.61,36176.0
2022-05-19 15:10:00,137.61,137.61,136.93,137.05,48880.0,137.61,137.61,136.93,137.05,48880.0
2022-05-19 15:15:00,137.06,137.18,136.95,137.03,34795.0,137.06,137.18,136.95,137.03,34795.0
2022-05-19 15:20:00,137.01,137.02,136.5,136.55,28264.0,137.01,137.02,136.5,136.55,28264.0
2022-05-19 15:25:00,136.54,136.97,136.3,136.43,39499.0,136.54,136.97,136.3,136.43,39499.0
2022-05-19 15:30:00,136.41,136.54,136.31,136.48,51458.0,136.41,136.54,136.31,136.48,51458.0
2022-05-19 15:35:00,136.51,136.66,136.36,136.37,54343.0,136.51,136.66,136.36,136.37,54343.0
2022-05-19 15:40:00,136.36,136.38,135.6,135.88,96427.0,136.36,136.38,135.6,135.88,96427.0
2022-05-19 15:45:00,135.89,136.14,135.65,135.98,84883.0,135.89,136.14,135.65,135.98,84883.0
2022-05-19 15:50:00,135.97,136.04,135.37,135.68,106035.0,135.97,136.04,135.37,135.68,106035.0
2022-05-19 15:55:00,135.68,135.89,135.55,135.56,154193.0,135.68,135.89,135.55,135.56,154193.0
2022-05-20 09:30:00,135.22,136.19,134.12,134.44,88631.0,135.22,136.19,134.12,134.44,88631.0
2022-05-20 09:35:00,134.37,134.45,131.44,131.69,55244.0,134.37,134.45,131.44,131.69,55244.0
2022-05-20 09:40:00,131.73,132.59,130.69,130.69,53411.0,131.73,132.59,130.69,130.69,53411.0
2022-05-20 09:45:00,130.67,130.75,128.63,128.83,64020.0,130.67,130.75,128.63,128.83,64020.0
2022-05-20 09:50:00,128.81,128.99,126.57,127.69,82040.0,128.81,128.99,126.57,127.69,82040.0
2022-05-20 09:55:00,127.75,129.4,127.68,128.94,90515.0,127.75,129.4,127.68,128.94,90515.0
2022-05-20 10:00:00,128.88,129.08,127.88,127.99,46942.0,128.88,129.08,127.88,127.99,46942.0
2022-05-20 10:05:00,128.0,128.33,127.68,128.01,27450.0,128.0,128.33,127.68,128.01,27450.0
2022-05-20 10:10:00,128.08,128.5,127.85,127.87,31697.0,128.08,128.5,127.85,127.87,31697.0
2022-05-20 10:15:00,127.87,128.04,127.19,127.58,164877.0,127.87,128.04,127.19,127.58,164877.0
2022-05-20 10:20:00,127.65,127.99,127.01,127.99,41522.0,127.65,127.99,127.01,127.99,41522.0
2022-05-20 10:25:00,128.02,128.04,127.35,127.82,28558.0,128.02,128.04,127.35,127.82,28558.0
2022-05-20 10:30:00,127.82,128.39,127.78,128.25,40764.0,127.82,128.39,127.78,128.25,40764.0
2022-05-20 10:35:00,128.24,128.35,127.8,128.05,34646.0,128.24,128.35,127.8,128.05,34646.0
2022-05-20 10:40:00,128.02,128.15,127.83,127.98,29511.0,128.02,128.15,127.83,127.98,29511.0
2022-05-20 10:45:00,127.98,128.18,127.71,127.71,41404.0,127.98,128.18,127.71,127.71,41404.0
2022-05-20 10:50:00,127.76,127.76,127.38,127.63,62905.0,127.76,127.76,127.38,127.63,62905.0
2022-05-20 10:55:00,127.63,128.27,127.63,128.0,21974.0,127.63,128.27,127.63,128.0,21974.0
2022-05-20 11:00:00,128.0,128.36,127.76,128.34,26186.0,128.0,128.36,127.76,128.34,26186.0
2022-05-20 11:05:00,128.41,128.61,128.0,128.18,24207.0,128.41,128.61,128.0,128.18,24207.0
2022-05-20 11:10:00,128.26,128.52,127.65,127.8,63581.0,128.26,128.52,127.65,127.8,63581.0
2022-05-20 11:15:00,127.84,127.9,127.5,127.58,24055.0,127.84,127.9,127.5,127.58,24055.0
2022-05-20 11:20:00,127.51,127.67,127.37,127.5,28799.0,127.51,127.67,127.37,127.5,28799.0
2022-05-20 11:25:00,127.62,128.3,127.62,128.09,24470.0,127.62,128.3,127.62,128.09,24470.0
2022-05-20 11:30:00,128.04,128.3,128.04,128.27,30981.0,128.04,128.3,128.04,128.27,30981.0
2022-05-20 11:35:00,128.25,128.28,127.39,127.65,18789.0,128.25,128.28,127.39,127.65,18789.0
2022-05-20 11:40:00,127.6,128.14,127.59,127.73,21121.0,127.6,128.14,127.59,127.73,21121.0
2022-05-20 11:45:00,127.69,127.75,127.17,127.22,25067.0,127.69,127.75,127.17,127.22,25067.0
2022-05-20 11:50:00,127.2,127.48,127.11,127.18,23035.0,127.2,127.48,127.11,127.18,23035.0
2022-05-20 11:55:00,127.17,127.53,127.07,127.36,29049.0,127.17,127.53,127.07,127.36,29049.0
2022-05-20 12:00:00,127.41,127.52,126.68,126.88,30717.0,127.41,127.52,126.68,126.88,30717.0
2022-05-20 12:05:00,126.89,126.96,126.31,126.31,27103.0,126.89,126.96,126.31,126.31,27103.0
2022-05-20 12:10:00,126.31,126.32,125.56,125.58,34447.0,126.31,126.32,125.56,125.58,34447.0
2022-05-20 12:15:00,125.58,126.34,125.45,125.92,40374.0,125.58,126.34,125.45,125.92,40374.0
2022-05-20 12:20:00,125.9,126.14,125.62,125.95,17695.0,125.9,126.14,125.62,125.95,17695.0
2022-05-20 12:25:00,126.0,126.29,125.88,126.11,25433.0,126.0,126.29,125.88,126.11,25433.0
2022-05-20 12:30:00,126.14,126.43,125.72,125.72,15998.0,126.14,126.43,125.72,125.72,15998.0
2022-05-20 12:35:00,125.71,125.76,125.41,125.53,14294.0,125.71,125.76,125.41,125.53,14294.0
2022-05-20 12:40:00,125.53,125.79,125.44,125.64,18020.0,125.53,125.79,125.44,125.64,18020.0
2022-05-20 12:45:00,125.64,126.16,125.51,126.16,16620.0,125.64,126.16,125.51,126.16,16620.0
2022-05-20 12:50:00,126.15,126.17,125.6,125.6,10444.0,126.15,126.17,125.6,125.6,10444.0
2022-05-20 12:55:00,125.66,125.91,125.44,125.51,16167.0,125.66,125.91,125.44,125.51,16167.0
2022-05-20 13:00:00,125.46,125.56,125.02,125.28,39364.0,125.46,125.56,125.02,125.28,39364.0
2022-05-20 13:05:00,125.23,125.58,125.08,125.14,11755.0,125.23,125.58,125.08,125.14,11755.0
2022-05-20 13:10:00,125.17,125.34,125.11,125.32,12207.0,125.17,125.34,125.11,125.32,12207.0
2022-05-20 13:15:00,125.36,125.45,124.86,124.86,12131.0,125.36,125.45,124.86,124.86,12131.0
2022-05-20 13:20:00,124.87,125.15,124.78,124.83,18560.0,124.87,125.15,124.78,124.83,18560.0
2022-05-20 13:25:00,124.89,125.24,124.76,124.82,20767.0,124.89,125.24,124.76,124.82,20767.0
2022-05-20 13:30:00,124.82,125.58,124.81,125.58,18273.0,124.82,125.58,124.81,125.58,18273.0
2022-05-20 13:35:00,125.5,125.9,125.22,125.81,35208.0,125.5,125.9,125.22,125.81,35208.0
2022-05-20 13:40:00,125.75,126.19,125.74,126.09,27869.0,125.75,126.19,125.74,126.09,27869.0
2022-05-20 13:45:00,126.08,126.36,125.9,126.06,54076.0,126.08,126.36,125.9,126.06,54076.0
2022-05-20 13:50:00,126.06,126.13,125.79,126.08,19724.0,126.06,126.13,125.79,126.08,19724.0
2022-05-20 13:55:00,126.08,126.26,126.03,126.06,9492.0,126.08,126.26,126.03,126.06,9492.0
2022-05-20 14:00:00,126.07,126.6,125.96,126.55,27990.0,126.07,126.6,125.96,126.55,27990.0
2022-05-20 14:05:00,126.47,126.6,126.35,126.6,29398.0,126.47,126.6,126.35,126.6,29398.0
2022-05-20 14:10:00,126.66,126.88,126.65,126.8,16208.0,126.66,126.88,126.65,126.8,16208.0
2022-05-20 14:15:00,126.75,126.78,126.3,126.7,14618.0,126.75,126.78,126.3,126.7,14618.0
2022-05-20 14:20:00,126.74,126.77,126.4,126.53,21603.0,126.74,126.77,126.4,126.53,21603.0
2022-05-20 14:25:00,126.48,126.87,126.46,126.87,19483.0,126.48,126.87,126.46,126.87,19483.0
2022-05-20 14:30:00,126.81,127.04,126.3,126.47,45714.0,126.81,127.04,126.3,126.47,45714.0
2022-05-20 14:35:00,126.45,126.78,126.4,126.69,16728.0,126.45,126.78,126.4,126.69,16728.0
2022-05-20 14:40:00,126.61,127.06,126.58,127.03,15763.0,126.61,127.06,126.58,127.03,15763.0
2022-05-20 14:45:00,127.04,127.5,126.94,127.34,22891.0,127.04,127.5,126.94,127.34,22891.0
2022-05-20 14:50:00,127.35,127.65,127.21,127.65,19811.0,127.35,127.65,127.21,127.65,19811.0
2022-05-20 14:55:00,127.65,127.8,127.14,127.34,33749.0,127.65,127.8,127.14,127.34,33749.0
2022-05-20 15:00:00,127.35,127.38,126.68,126.71,21792.0,127.35,127.38,126.68,126.71,21792.0
2022-05-20 15:05:00,126.71,126.98,126.62,126.98,23593.0,126.71,126.98,126.62,126.98,23593.0
2022-05-20 15:10:00,126.95,126.95,126.66,126.88,28515.0,126.95,126.95,126.66,126.88,28515.0
2022-05-20 15:15:00,126.87,127.21,126.84,127.11,31811.0,126.87,127.21,126.84,127.11,31811.0
2022-05-20 15:20:00,127.12,127.63,127.12,127.45,30634.0,127.12,127.63,127.12,127.45,30634.0
2022-05-20 15:25:00,127.44,128.07,127.32,127.87,36310.0,127.44,128.07,127.32,127.87,36310.0
2022-05-20 15:30:00,127.88,128.29,127.58,128.25,59136.0,127.88,128.29,127.58,128.25,59136.0
2022-05-20 15:35:00,128.18,128.85,128.1,128.31,55438.0,128.18,128.85,128.1,128.31,55438.0
2022-05-20 15:40:00,128.3,128.65,128.19,128.31,38670.0,128.3,128.65,128.19,128.31,38670.0
2022-05-20 15:45:00,128.28,128.33,128.06,128.14,73052.0,128.28,128.33,128.06,128.14,73052.0
2022-05-20 15:50:00,128.14,128.45,127.44,127.64,98959.0,128.14,128.45,127.44,127.64,98959.0
2022-05-20 15:55:00,127.67,127.95,127.42,127.87,235668.0,127.67,127.95,127.42,127.87,235668.0
2022-05-23 09:30:00,128.5,130.26,128.33,130.02,60520.0,128.5,130.26,128.33,130.02,60520.0
2022-05-23 09:35:00,130.11,130.11,128.5,128.95,24354.0,130.11,130.11,128.5,128.95,24354.0
2022-05-23 09:40:00,128.81,129.62,128.21,129.05,22521.0,128.81,129.62,128.21,129.05,22521.0
2022-05-23 09:45:00,129.06,130.61,128.92,130.06,23062.0,129.06,130.61,128.92,130.06,23062.0
2022-05-23 09:50:00,129.92,130.06,129.27,129.27,35031.0,129.92,130.06,129.27,129.27,35031.0
2022-05-23 09:55:00,129.12,129.76,129.12,129.42,13502.0,129.12,129.76,129.12,129.42,13502.0
2022-05-23 10:00:00,129.5,129.51,128.4,128.64,16898.0,129.5,129.51,128.4,128.64,16898.0
2022-05-23 10:05:00,128.69,128.7,127.9,128.57,11835.0,128.69,128.7,127.9,128.57,11835.0
2022-05-23 10:10:00,128.48,128.53,128.04,128.35,8994.0,128.48,128.53,128.04,128.35,8994.0
2022-05-23 10:15:00,128.31,128.31,127.14,127.26,21601.0,128.31,128.31,127.14,127.26,21601.0
2022-05-23 10:20:00,127.25,128.32,126.91,128.25,28598.0,127.25,128.32,126.91,128.25,28598.0
2022-05-23 10:25:00,128.29,128.76,128.13,128.76,16964.0,128.29,128.76,128.13,128.76,16964.0
2022-05-23 10:30:00,128.75,129.0,128.41,128.78,6406.0,128.75,129.0,128.41,128.78,6406.0
2022-05-23 10:35:00,128.87,129.49,128.86,129.47,11665.0,128.87,129.49,128.86,129.47,11665.0
2022-05-23 10:40:00,129.5,129.55,128.87,128.88,11203.0,129.5,129.55,128.87,128.88,11203.0
2022-05-23 10:45:00,128.86,128.91,128.34,128.56,9308.0,128.86,128.91,128.34,128.56,9308.0
2022-05-23 10:50:00,128.59,128.6,127.76,128.59,16629.0,128.59,128.6,127.76,128.59,16629.0
2022-05-23 10:55:00,128.66,128.75,128.27,128.39,5904.0,128.66,128.75,128.27,128.39,5904.0
2022-05-23 11:00:00,128.39,129.06,128.23,129.06,9729.0,128.39,129.06,128.23,129.06,9729.0
2022-05-23 11:05:00,129.04,129.04,128.7,128.87,6409.0,129.04,129.04,128.7,128.87,6409.0
2022-05-23 11:10:00,128.83,128.87,128.57,128.8,11316.0,128.83,128.87,128.57,128.8,11316.0
2022-05-23 11:15:00,128.76,128.98,128.55,128.88,10197.0,128.76,128.98,128.55,128.88,10197.0
2022-05-23 11:20:00,128.85,128.92,128.6,128.79,7267.0,128.85,128.92,128.6,128.79,7267.0
2022-05-23 11:25:00,128.66,128.92,128.53,128.88,9346.0,128.66,128.92,128.53,128.88,9346.0
2022-05-23 11:30:00,128.8,129.75,128.71,129.72,15716.0,128.8,129.75,128.71,129.72,15716.0
2022-05-23 11:35:00,129.67,129.76,129.29,129.34,4931.0,129.67,129.76,129.29,129.34,4931.0
2022-05-23 11:40:00,129.25,129.43,129.15,129.36,7966.0,129.25,129.43,129.15,129.36,7966.0
2022-05-23 11:45:00,129.35,129.76,129.3,129.7,17817.0,129.35,129.76,129.3,129.7,17817.0
2022-05-23 11:50:00,129.74,130.0,129.66,129.93,14998.0,129.74,130.0,129.66,129.93,14998.0
2022-05-23 11:55:00,129.91,130.02,129.72,129.85,9259.0,129.91,130.02,129.72,129.85,9259.0
2022-05-23 12:00:00,129.85,130.19,129.8,130.05,10090.0,129.85,130.19,129.8,130.05,10090.0
2022-05-23 12:05:00,129.96,129.96,129.76,129.84,18027.0,129.96,129.96,129.76,129.84,18027.0
2022-05-23 12:10:00,129.85,129.95,129.74,129.81,19847.0,129.85,129.95,129.74,129.81,19847.0
2022-05-23 12:15:00,129.81,129.95,129.55,129.75,8361.0,129.81,129.95,129.55,129.75,8361.0
2022-05-23 12:20:00,129.8,129.82,129.57,129.79,7553.0,129.8,129.82,129.57,129.79,7553.0
2022-05-23 12:25:00,129.79,129.79,129.45,129.45,5652.0,129.79,129.79,129.45,129.45,5652.0
2022-05-23 12:30:00,129.49,129.49,129.09,129.25,13240.0,129.49,129.49,129.09,129.25,13240.0
2022-05-23 12:35:00,129.2,129.48,129.15,129.48,8794.0,129.2,129.48,129.15,129.48,8794.0
2022-05-23 12:40:00,129.56,129.62,129.29,129.62,4259.0,129.56,129.62,129.29,129.62,4259.0
2022-05-23 12:45:00,129.66,129.66,128.94,129.01,10427.0,129.66,129.66,128.94,129.01,10427.0
2022-05-23 12:50:00,128.97,129.26,128.87,129.15,18306.0,128.97,129.26,128.87,129.15,18306.0
2022-05-23 12:55:00,129.18,129.51,129.04,129.51,5331.0,129.18,129.51,129.04,129.51,5331.0
2022-05-23 13:00:00,129.53,129.64,129.36,129.4,3169.0,129.53,129.64,129.36,129.4,3169.0
2022-05-23 13:05:00,129.41,129.46,129.26,129.42,4636.0,129.41,129.46,129.26,129.42,4636.0
2022-05-23 13:10:00,129.37,129.48,129.3,129.46,6409.0,129.37,129.48,129.3,129.46,6409.0
2022-05-23 13:15:00,129.41,129.44,128.99,128.99,7213.0,129.41,129.44,128.99,128.99,7213.0
2022-05-23 13:20:00,128.96,129.05,128.78,128.97,8181.0,128.96,129.05,128.78,128.97,8181.0
2022-05-23 13:25:00,128.98,129.04,128.86,128.94,6147.0,128.98,129.04,128.86,128.94,6147.0
2022-05-23 13:30:00,129.0,129.03,128.85,129.01,8335.0,129.0,129.03,128.85,129.01,8335.0
2022-05-23 13:35:00,128.92,129.03,128.91,128.95,4503.0,128.92,129.03,128.91,128.95,4503.0
2022-05-23 13:40:00,128.96,129.03,128.9,128.94,6067.0,128.96,129.03,128.9,128.94,6067.0
2022-05-23 13:45:00,128.94,129.12,128.92,128.98,5642.0,128.94,129.12,128.92,128.98,5642.0
2022-05-23 13:50:00,128.94,128.95,128.7,128.71,6378.0,128.94,128.95,128.7,128.71,6378.0
2022-05-23 13:55:00,128.71,129.02,128.7,128.93,6332.0,128.71,129.02,128.7,128.93,6332.0
2022-05-23 14:00:00,128.95,129.06,128.7,128.99,7157.0,128.95,129.06,128.7,128.99,7157.0
2022-05-23 14:05:00,128.99,128.99,128.73,128.78,6943.0,128.99,128.99,128.73,128.78,6943.0
2022-05-23 14:10:00,128.87,128.92,128.83,128.89,5886.0,128.87,128.92,128.83,128.89,5886.0
2022-05-23 14:15:00,128.79,128.98,128.78,128.92,9144.0,128.79,128.98,128.78,128.92,9144.0
2022-05-23 14:20:00,128.91,128.95,128.81,128.9,9017.0,128.91,128.95,128.81,128.9,9017.0
2022-05-23 14:25:00,128.92,129.27,128.92,129.27,5536.0,128.92,129.27,128.92,129.27,5536.0
2022-05-23 14:30:00,129.24,129.36,129.14,129.35,5248.0,129.24,129.36,129.14,129.35,5248.0
2022-05-23 14:35:00,129.3,129.48,129.19,129.43,6404.0,129.3,129.48,129.19,129.43,6404.0
2022-05-23 14:40:00,129.45,129.65,129.36,129.61,7203.0,129.45,129.65,129.36,129.61,7203.0
2022-05-23 14:45:00,129.64,129.9,129.31,129.35,12071.0,129.64,129.9,129.31,129.35,12071.0
2022-05-23 14:50:00,129.31,129.52,129.29,129.52,3390.0,129.31,129.52,129.29,129.52,3390.0
2022-05-23 14:55:00,129.59,129.64,129.42,129.59,5922.0,129.59,129.64,129.42,129.59,5922.0
2022-05-23 15:00:00,129.51,129.82,129.51,129.82,5566.0,129.51,129.82,129.51,129.82,5566.0
2022-05-23 15:05:00,129.84,130.28,129.83,130.26,12008.0,129.84,130.28,129.83,130.26,12008.0
2022-05-23 15:10:00,130.26,130.26,129.67,129.79,10070.0,130.26,130.26,129.67,129.79,10070.0
2022-05-23 15:15:00,129.73,129.86,129.58,129.64,18286.0,129.73,129.86,129.58,129.64,18286.0
2022-05-23 15:20:00,129.66,129.75,129.45,129.59,4647.0,129.66,129.75,129.45,129.59,4647.0
2022-05-23 15:25:00,129.56,129.85,129.56,129.74,11548.0,129.56,129.85,129.56,129.74,11548.0
2022-05-23 15:30:00,129.72,129.98,129.63,129.98,10454.0,129.72,129.98,129.63,129.98,10454.0
2022-05-23 15:35:00,129.97,130.05,129.61,129.62,16279.0,129.97,130.05,129.61,129.62,16279.0
2022-05-23 15:40:00,129.61,129.66,129.39,129.5,17826.0,129.61,129.66,129.39,129.5,17826.0
2022-05-23 15:45:00,129.5,129.51,128.98,129.03,21530.0,129.5,129.51,128.98,129.03,21530.0
2022-05-23 15:50:00,129.06,129.65,128.98,129.41,46987.0,129.06,129.65,128.98,129.41,46987.0
2022-05-23 15:55:00,129.49,130.03,129.4,129.88,124249.0,129.49,130.03,129.4,129.88,124249.0
2022-05-24 09:30:00,128.2,128.66,126.27,126.73,57774.0,128.2,128.66,126.27,126.73,57774.0
2022-05-24 09:35:00,126.9,127.39,126.57,127.17,21536.0,126.9,127.39,126.57,127.17,21536.0
2022-05-24 09:40:00,127.34,127.95,126.46,127.07,41781.0,127.34,127.95,126.46,127.07,41781.0
2022-05-24 09:45:00,127.1,128.03,126.94,127.82,27601.0,127.1,128.03,126.94,127.82,27601.0
2022-05-24 09:50:00,127.76,127.95,127.0,127.0,25696.0,127.76,127.95,127.0,127.0,25696.0
2022-05-24 09:55:00,127.06,127.77,126.95,127.41,12033.0,127.06,127.77,126.95,127.41,12033.0
2022-05-24 10:00:00,127.48,127.69,126.71,127.0,32413.0,127.48,127.69,126.71,127.0,32413.0
2022-05-24 10:05:00,127.0,127.63,126.81,127.48,16644.0,127.0,127.63,126.81,127.48,16644.0
2022-05-24 10:10:00,127.48,127.77,127.03,127.29,16172.0,127.48,127.77,127.03,127.29,16172.0
2022-05-24 10:15:00,127.45,127.52,127.18,127.3,11273.0,127.45,127.52,127.18,127.3,11273.0
2022-05-24 10:20:00,127.36,127.42,126.92,127.12,10710.0,127.36,127.42,126.92,127.12,10710.0
2022-05-24 10:25:00,127.07,127.54,127.06,127.52,10511.0,127.07,127.54,127.06,127.52,10511.0
2022-05-24 10:30:00,127.52,127.9,127.27,127.27,15548.0,127.52,127.9,127.27,127.27,15548.0
2022-05-24 10:35:00,127.29,128.07,127.08,127.89,14443.0,127.29,128.07,127.08,127.89,14443.0
2022-05-24 10:40:00,127.98,128.23,127.81,127.96,11188.0,127.98,128.23,127.81,127.96,11188.0
2022-05-24 10:45:00,127.85,128.25,127.65,127.72,12375.0,127.85,128.25,127.65,127.72,12375.0
2022-05-24 10:50:00,127.57,127.8,127.53,127.78,6139.0,127.57,127.8,127.53,127.78,6139.0
2022-05-24 10:55:00,127.86,128.17,127.63,128.13,7491.0,127.86,128.17,127.63,128.13,7491.0
2022-05-24 11:00:00,128.1,128.13,127.86,128.0,9748.0,128.1,128.13,127.86,128.0,9748.0
2022-05-24 11:05:00,127.91,127.94,127.6,127.68,8607.0,127.91,127.94,127.6,127.68,8607.0
2022-05-24 11:10:00,127.69,127.73,127.29,127.39,8866.0,127.69,127.73,127.29,127.39,8866.0
2022-05-24 11:15:00,127.3,127.7,127.15,127.29,12271.0,127.3,127.7,127.15,127.29,12271.0
2022-05-24 11:20:00,127.26,127.56,126.99,127.56,8362.0,127.26,127.56,126.99,127.56,8362.0
2022-05-24 11:25:00,127.61,127.66,127.32,127.53,9137.0,127.61,127.66,127.32,127.53,9137.0
2022-05-24 11:30:00,127.58,127.72,127.51,127.62,6529.0,127.58,127.72,127.51,127.62,6529.0
2022-05-24 11:35:00,127.61,127.81,127.45,127.81,5121.0,127.61,127.81,127.45,127.81,5121.0
2022-05-24 11:40:00,127.82,128.04,127.73,128.03,5313.0,127.82,128.04,127.73,128.03,5313.0
2022-05-24 11:45:00,128.1,128.9,128.1,128.79,14088.0,128.1,128.9,128.1,128.79,14088.0
2022-05-24 11:50:00,128.86,129.03,128.72,128.72,8860.0,128.86,129.03,128.72,128.72,8860.0
2022-05-24 11:55:00,128.8,129.3,128.74,129.02,12480.0,128.8,129.3,128.74,129.02,12480.0
2022-05-24 12:00:00,129.01,129.22,128.76,129.22,13794.0,129.01,129.22,128.76,129.22,13794.0
2022-05-24 12:05:00,129.24,129.52,129.23,129.33,23609.0,129.24,129.52,129.23,129.33,23609.0
2022-05-24 12:10:00,129.33,129.43,129.12,129.22,8689.0,129.33,129.43,129.12,129.22,8689.0
2022-05-24 12:15:00,129.26,129.57,129.02,129.13,13334.0,129.26,129.57,129.02,129.13,13334.0
2022-05-24 12:20:00,129.16,129.17,128.89,129.07,7818.0,129.16,129.17,128.89,129.07,7818.0
2022-05-24 12:25:00,129.08,129.19,128.96,129.12,10597.0,129.08,129.19,128.96,129.12,10597.0
2022-05-24 12:30:00,129.12,129.33,129.06,129.06,8516.0,129.12,129.33,129.06,129.06,8516.0
2022-05-24 12:35:00,129.03,129.04,128.72,128.8,12730.0,129.03,129.04,128.72,128.8,12730.0
2022-05-24 12:40:00,128.8,128.97,128.73,128.82,6884.0,128.8,128.97,128.73,128.82,6884.0
2022-05-24 12:45:00,128.73,128.78,128.65,128.69,3894.0,128.73,128.78,128.65,128.69,3894.0
2022-05-24 12:50:00,128.74,128.85,128.48,128.59,5787.0,128.74,128.85,128.48,128.59,5787.0
2022-05-24 12:55:00,128.61,128.93,128.55,128.61,11777.0,128.61,128.93,128.55,128.61,11777.0
2022-05-24 13:00:00,128.53,128.53,127.7,127.73,7469.0,128.53,128.53,127.7,127.73,7469.0
2022-05-24 13:05:00,127.7,127.97,127.66,127.85,8077.0,127.7,127.97,127.66,127.85,8077.0
2022-05-24 13:10:00,127.96,128.4,127.96,128.19,8233.0,127.96,128.4,127.96,128.19,8233.0
2022-05-24 13:15:00,128.14,128.14,127.82,127.88,11294.0,128.14,128.14,127.82,127.88,11294.0
2022-05-24 13:20:00,127.88,127.9,127.58,127.85,7236.0,127.88,127.9,127.58,127.85,7236.0
2022-05-24 13:25:00,127.85,128.08,127.84,127.99,10171.0,127.85,128.08,127.84,127.99,10171.0
2022-05-24 13:30:00,127.98,128.07,127.84,127.92,7289.0,127.98,128.07,127.84,127.92,7289.0
2022-05-24 13:35:00,127.97,128.31,127.95,128.22,19014.0,127.97,128.31,127.95,128.22,19014.0
2022-05-24 13:40:00,128.22,128.63,128.17,128.37,5916.0,128.22,128.63,128.17,128.37,5916.0
2022-05-24 13:45:00,128.33,128.55,128.24,128.42,9197.0,128.33,128.55,128.24,128.42,9197.0
2022-05-24 13:50:00,128.49,128.63,128.41,128.49,4464.0,128.49,128.63,128.41,128.49,4464.0
2022-05-24 13:55:00,128.51,128.63,128.45,128.56,3283.0,128.51,128.63,128.45,128.56,3283.0
2022-05-24 14:00:00,128.53,128.72,128.45,128.66,17978.0,128.53,128.72,128.45,128.66,17978.0
2022-05-24 14:05:00,128.59,129.11,128.58,129.08,14158.0,128.59,129.11,128.58,129.08,14158.0
2022-05-24 14:10:00,129.0,129.62,129.0,129.39,12909.0,129.0,129.62,129.0,129.39,12909.0
2022-05-24 14:15:00,129.43,129.46,129.1,129.14,12974.0,129.43,129.46,129.1,129.14,12974.0
2022-05-24 14:20:00,129.16,129.48,128.94,129.19,17243.0,129.16,129.48,128.94,129.19,17243.0
2022-05-24 14:25:00,129.19,129.3,129.05,129.05,5714.0,129.19,129.3,129.05,129.05,5714.0
2022-05-24 14:30:00,129.09,129.35,129.02,129.35,3500.0,129.09,129.35,129.02,129.35,3500.0
2022-05-24 14:35:00,129.37,129.69,129.3,129.69,5034.0,129.37,129.69,129.3,129.69,5034.0
2022-05-24 14:40:00,129.69,129.76,129.29,129.34,12942.0,129.69,129.76,129.29,129.34,12942.0
2022-05-24 14:45:00,129.25,129.25,128.91,129.14,10264.0,129.25,129.25,128.91,129.14,10264.0
2022-05-24 14:50:00,129.08,129.24,128.96,129.2,3770.0,129.08,129.24,128.96,129.2,3770.0
2022-05-24 14:55:00,129.16,129.22,129.08,129.11,8600.0,129.16,129.22,129.08,129.11,8600.0
2022-05-24 15:00:00,129.08,129.84,129.08,129.81,18378.0,129.08,129.84,129.08,129.81,18378.0
2022-05-24 15:05:00,129.85,129.96,129.6,129.65,27546.0,129.85,129.96,129.6,129.65,27546.0
2022-05-24 15:10:00,129.68,129.84,129.62,129.65,17620.0,129.68,129.84,129.62,129.65,17620.0
2022-05-24 15:15:00,129.67,129.87,129.56,129.64,12034.0,129.67,129.87,129.56,129.64,12034.0
2022-05-24 15:20:00,129.71,129.88,129.46,129.78,11773.0,129.71,129.88,129.46,129.78,11773.0
2022-05-24 15:25:00,129.75,129.87,129.53,129.85,12079.0,129.75,129.87,129.53,129.85,12079.0
2022-05-24 15:30:00,129.87,129.92,129.67,129.92,24653.0,129.87,129.92,129.67,129.92,24653.0
2022-05-24 15:35:00,129.98,130.58,129.98,130.42,28438.0,129.98,130.58,129.98,130.42,28438.0
2022-05-24 15:40:00,130.45,130.67,130.24,130.3,20622.0,130.45,130.67,130.24,130.3,20622.0
2022-05-24 15:45:00,130.29,130.72,130.24,130.53,28543.0,130.29,130.72,130.24,130.53,28543.0
2022-05-24 15:50:00,130.58,130.68,130.08,130.21,52224.0,130.58,130.68,130.08,130.21,52224.0
2022-05-24 15:55:00,130.22,130.25,129.98,130.14,121947.0,130.22,130.25,129.98,130.14,121947.0
2022-05-25 09:30:00,129.64,130.67,129.22,130.67,30040.0,129.64,130.67,129.22,130.67,30040.0
2022-05-25 09:35:00,130.81,131.0,130.14,130.78,11811.0,130.81,131.0,130.14,130.78,11811.0
2022-05-25 09:40:00,130.88,131.8,130.62,131.7,27007.0,130.88,131.8,130.62,131.7,27007.0
2022-05-25 09:45:00,131.65,132.25,131.57,131.87,18634.0,131.65,132.25,131.57,131.87,18634.0
2022-05-25 09:50:00,132.03,133.23,132.02,133.17,26227.0,132.03,133.23,132.02,133.17,26227.0
2022-05-25 09:55:00,133.24,133.27,132.68,133.11,14735.0,133.24,133.27,132.68,133.11,14735.0
2022-05-25 10:00:00,132.95,133.45,132.9,133.19,11819.0,132.95,133.45,132.9,133.19,11819.0
2022-05-25 10:05:00,133.18,133.95,133.18,133.84,46901.0,133.18,133.95,133.18,133.84,46901.0
2022-05-25 10:10:00,133.87,134.59,133.86,134.59,19740.0,133.87,134.59,133.86,134.59,19740.0
2022-05-25 10:15:00,134.5,134.6,134.08,134.39,15691.0,134.5,134.6,134.08,134.39,15691.0
2022-05-25 10:20:00,134.34,134.39,133.44,133.62,28446.0,134.34,134.39,133.44,133.62,28446.0
2022-05-25 10:25:00,133.69,134.08,133.17,133.93,39935.0,133.69,134.08,133.17,133.93,39935.0
2022-05-25 10:30:00,133.99,134.23,133.64,133.78,70257.0,133.99,134.23,133.64,133.78,70257.0
2022-05-25 10:35:00,133.76,134.21,133.76,134.08,42866.0,133.76,134.21,133.76,134.08,42866.0
2022-05-25 10:40:00,134.08,134.55,133.76,133.93,21154.0,134.08,134.55,133.76,133.93,21154.0
2022-05-25 10:45:00,133.92,133.97,133.12,133.44,17352.0,133.92,133.97,133.12,133.44,17352.0
2022-05-25 10:50:00,133.46,133.72,133.11,133.15,41333.0,133.46,133.72,133.11,133.15,41333.0
2022-05-25 10:55:00,133.2,133.88,133.1,133.88,25604.0,133.2,133.88,133.1,133.88,25604.0
2022-05-25 11:00:00,133.85,133.85,133.17,133.5,21086.0,133.85,133.85,133.17,133.5,21086.0
2022-05-25 11:05:00,133.65,134.48,133.6,134.41,16365.0,133.65,134.48,133.6,134.41,16365.0
2022-05-25 11:10:00,134.4,134.69,134.32,134.68,24207.0,134.4,134.69,134.32,134.68,24207.0
2022-05-25 11:15:00,134.7,134.7,134.26,134.62,20671.0,134.7,134.7,134.26,134.62,20671.0
2022-05-25 11:20:00,134.52,134.58,134.18,134.34,10297.0,134.52,134.58,134.18,134.34,10297.0
2022-05-25 11:25:00,134.34,134.49,134.29,134.34,11167.0,134.34,134.49,134.29,134.34,11167.0
2022-05-25 11:30:00,134.3,134.3,133.65,133.65,14439.0,134.3,134.3,133.65,133.65,14439.0
2022-05-25 11:35:00,133.66,133.73,133.0,133.19,50807.0,133.66,133.73,133.0,133.19,50807.0
2022-05-25 11:40:00,133.25,133.47,132.93,133.45,13884.0,133.25,133.47,132.93,133.45,13884.0
2022-05-25 11:45:00,133.46,133.93,133.3,133.85,18591.0,133.46,133.93,133.3,133.85,18591.0
2022-05-25 11:50:00,133.88,133.88,133.65,133.72,6540.0,133.88,133.88,133.65,133.72,6540.0
2022-05-25 11:55:00,133.78,134.08,133.69,133.83,15205.0,133.78,134.08,133.69,133.83,15205.0
2022-05-25 12:00:00,133.88,134.22,133.84,134.15,10076.0,133.88,134.22,133.84,134.15,10076.0
2022-05-25 12:05:00,134.17,134.55,133.97,134.02,23393.0,134.17,134.55,133.97,134.02,23393.0
2022-05-25 12:10:00,134.02,134.25,133.97,134.0,51132.0,134.02,134.25,133.97,134.0,51132.0
2022-05-25 12:15:00,133.96,134.13,133.63,133.71,15344.0,133.96,134.13,133.63,133.71,15344.0
2022-05-25 12:20:00,133.68,133.8,133.57,133.68,16417.0,133.68,133.8,133.57,133.68,16417.0
2022-05-25 12:25:00,133.66,133.66,133.19,133.36,13676.0,133.66,133.66,133.19,133.36,13676.0
2022-05-25 12:30:00,133.45,133.58,132.93,133.39,24977.0,133.45,133.58,132.93,133.39,24977.0
2022-05-25 12:35:00,133.36,133.51,132.97,133.4,16574.0,133.36,133.51,132.97,133.4,16574.0
2022-05-25 12:40:00,133.35,133.65,132.96,133.17,46773.0,133.35,133.65,132.96,133.17,46773.0
2022-05-25 12:45:00,133.19,133.29,132.77,132.92,10352.0,133.19,133.29,132.77,132.92,10352.0
2022-05-25 12:50:00,132.85,132.85,132.49,132.67,17429.0,132.85,132.85,132.49,132.67,17429.0
2022-05-25 12:55:00,132.67,132.67,132.35,132.66,8048.0,132.67,132.67,132.35,132.66,8048.0
2022-05-25 13:00:00,132.64,132.96,132.64,132.9,27682.0,132.64,132.96,132.64,132.9,27682.0
2022-05-25 13:05:00,132.84,132.94,132.83,132.91,9623.0,132.84,132.94,132.83,132.91,9623.0
2022-05-25 13:10:00,132.91,132.92,132.72,132.84,39998.0,132.91,132.92,132.72,132.84,39998.0
2022-05-25 13:15:00,132.82,133.29,132.82,133.25,46110.0,132.82,133.29,132.82,133.25,46110.0
2022-05-25 13:20:00,133.28,133.74,133.23,133.64,18545.0,133.28,133.74,133.23,133.64,18545.0
2022-05-25 13:25:00,133.72,133.75,133.45,133.58,7867.0,133.72,133.75,133.45,133.58,7867.0
2022-05-25 13:30:00,133.66,133.77,133.34,133.47,10359.0,133.66,133.77,133.34,133.47,10359.0
2022-05-25 13:35:00,133.41,133.9,133.4,133.55,17680.0,133.41,133.9,133.4,133.55,17680.0
2022-05-25 13:40:00,133.56,133.58,133.39,133.53,15270.0,133.56,133.58,133.39,133.53,15270.0
2022-05-25 13:45:00,133.5,133.56,133.4,133.42,8741.0,133.5,133.56,133.4,133.42,8741.0
2022-05-25 13:50:00,133.44,133.44,133.05,133.12,11082.0,133.44,133.44,133.05,133.12,11082.0
2022-05-25 13:55:00,133.2,133.31,133.11,133.11,6876.0,133.2,133.31,133.11,133.11,6876.0
2022-05-25 14:00:00,133.08,133.73,132.91,133.36,13093.0,133.08,133.73,132.91,133.36,13093.0
2022-05-25 14:05:00,133.31,133.45,132.36,132.87,17942.0,133.31,133.45,132.36,132.87,17942.0
2022-05-25 14:10:00,132.89,133.16,132.61,133.04,29946.0,132.89,133.16,132.61,133.04,29946.0
2022-05-25 14:15:00,133.0,133.62,132.99,133.3,5551.0,133.0,133.62,132.99,133.3,5551.0
2022-05-25 14:20:00,133.31,133.84,133.22,133.75,10030.0,133.31,133.84,133.22,133.75,10030.0
2022-05-25 14:25:00,133.8,134.41,133.72,134.39,23266.0,133.8,134.41,133.72,134.39,23266.0
2022-05-25 14:30:00,134.41,134.65,134.29,134.63,24312.0,134.41,134.65,134.29,134.63,24312.0
2022-05-25 14:35:00,134.61,134.7,134.23,134.25,16068.0,134.61,134.7,134.23,134.25,16068.0
2022-05-25 14:40:00,134.26,134.8,134.26,134.42,15516.0,134.26,134.8,134.26,134.42,15516.0
2022-05-25 14:45:00,134.38,134.86,134.37,134.55,19361.0,134.38,134.86,134.37,134.55,19361.0
2022-05-25 14:50:00,134.51,134.8,134.42,134.75,10590.0,134.51,134.8,134.42,134.75,10590.0
2022-05-25 14:55:00,134.75,134.97,134.66,134.93,19368.0,134.75,134.97,134.66,134.93,19368.0
2022-05-25 15:00:00,134.93,135.32,134.73,135.24,23339.0,134.93,135.32,134.73,135.24,23339.0
2022-05-25 15:05:00,135.22,135.28,135.0,135.17,22874.0,135.22,135.28,135.0,135.17,22874.0
2022-05-25 15:10:00,135.12,135.24,134.94,134.97,20042.0,135.12,135.24,134.94,134.97,20042.0
2022-05-25 15:15:00,134.96,135.02,134.55,134.55,31683.0,134.96,135.02,134.55,134.55,31683.0
2022-05-25 15:20:00,134.54,134.83,134.37,134.72,33732.0,134.54,134.83,134.37,134.72,33732.0
2022-05-25 15:25:00,134.7,134.93,134.51,134.51,31611.0,134.7,134.93,134.51,134.51,31611.0
2022-05-25 15:30:00,134.54,135.03,134.52,134.67,64904.0,134.54,135.03,134.52,134.67,64904.0
2022-05-25 15:35:00,134.64,134.68,134.17,134.22,42128.0,134.64,134.68,134.17,134.22,42128.0
2022-05-25 15:40:00,134.21,134.21,133.88,134.0,49457.0,134.21,134.21,133.88,134.0,49457.0
2022-05-25 15:45:00,133.98,134.0,133.51,133.82,73717.0,133.98,134.0,133.51,133.82,73717.0
2022-05-25 15:50:00,133.87,133.97,133.52,133.97,88111.0,133.87,133.97,133.52,133.97,88111.0
2022-05-25 15:55:00,133.97,133.97,133.29,133.62,224920.0,133.97,133.97,133.29,133.62,224920.0
2022-05-26 09:30:00,159.64,160.94,156.73,159.24,459364.0,159.64,160.94,156.73,159.24,459364.0
2022-05-26 09:35:00,159.23,159.81,156.07,157.43,287928.0,159.23,159.81,156.07,157.43,287928.0
2022-05-26 09:40:00,157.69,158.43,156.21,157.28,201612.0,157.69,158.43,156.21,157.28,201612.0
2022-05-26 09:45:00,157.32,158.43,156.56,157.74,94367.0,157.32,158.43,156.56,157.74,94367.0
2022-05-26 09:50:00,157.58,158.45,156.75,157.57,112644.0,157.58,158.45,156.75,157.57,112644.0
2022-05-26 09:55:00,157.5,157.96,156.28,157.25,114103.0,157.5,157.96,156.28,157.25,114103.0
2022-05-26 10:00:00,157.12,157.67,156.3,157.55,101624.0,157.12,157.67,156.3,157.55,101624.0
2022-05-26 10:05:00,157.66,157.84,156.76,157.34,68758.0,157.66,157.84,156.76,157.34,68758.0
2022-05-26 10:10:00,157.39,158.26,157.23,158.1,76896.0,157.39,158.26,157.23,158.1,76896.0
2022-05-26 10:15:00,158.08,158.81,157.63,158.5,102158.0,158.08,158.81,157.63,158.5,102158.0
2022-05-26 10:20:00,158.61,159.8,158.54,158.91,93213.0,158.61,159.8,158.54,158.91,93213.0
2022-05-26 10:25:00,158.91,158.97,157.57,157.7,59335.0,158.91,158.97,157.57,157.7,59335.0
2022-05-26 10:30:00,157.85,158.06,157.15,157.2,49017.0,157.85,158.06,157.15,157.2,49017.0
2022-05-26 10:35:00,157.28,158.19,157.28,158.13,51678.0,157.28,158.19,157.28,158.13,51678.0
2022-05-26 10:40:00,158.06,158.06,157.03,157.27,64196.0,158.06,158.06,157.03,157.27,64196.0
2022-05-26 10:45:00,157.18,157.29,156.15,156.5,212049.0,157.18,157.29,156.15,156.5,212049.0
2022-05-26 10:50:00,156.5,156.55,155.64,156.15,95268.0,156.5,156.55,155.64,156.15,95268.0
2022-05-26 10:55:00,156.1,157.1,156.03,156.82,73765.0,156.1,157.1,156.03,156.82,73765.0
2022-05-26 11:00:00,156.75,158.5,156.63,158.29,88056.0,156.75,158.5,156.63,158.29,88056.0
2022-05-26 11:05:00,158.19,158.9,157.38,157.43,50144.0,158.19,158.9,157.38,157.43,50144.0
2022-05-26 11:10:00,157.5,157.6,156.53,156.8,66600.0,157.5,157.6,156.53,156.8,66600.0
2022-05-26 11:15:00,156.92,157.38,156.51,157.2,88246.0,156.92,157.38,156.51,157.2,88246.0
2022-05-26 11:20:00,157.08,158.09,156.97,157.91,72313.0,157.08,158.09,156.97,157.91,72313.0
2022-05-26 11:25:00,157.97,158.16,157.64,158.14,59526.0,157.97,158.16,157.64,158.14,59526.0
2022-05-26 11:30:00,158.07,159.22,158.07,158.21,64456.0,158.07,159.22,158.07,158.21,64456.0
2022-05-26 11:35:00,158.31,158.81,158.0,158.36,45803.0,158.31,158.81,158.0,158.36,45803.0
2022-05-26 11:40:00,158.45,158.84,158.22,158.33,25954.0,158.45,158.84,158.22,158.33,25954.0
2022-05-26 11:45:00,158.22,158.51,158.17,158.24,23907.0,158.22,158.51,158.17,158.24,23907.0
2022-05-26 11:50:00,158.27,159.22,158.27,159.02,76943.0,158.27,159.22,158.27,159.02,76943.0
2022-05-26 11:55:00,159.03,159.11,158.25,158.4,45152.0,159.03,159.11,158.25,158.4,45152.0
2022-05-26 12:00:00,158.36,159.19,158.21,158.67,47529.0,158.36,159.19,158.21,158.67,47529.0
2022-05-26 12:05:00,158.65,159.05,158.21,158.91,36980.0,158.65,159.05,158.21,158.91,36980.0
2022-05-26 12:10:00,158.91,159.17,157.98,159.17,51592.0,158.91,159.17,157.98,159.17,51592.0
2022-05-26 12:15:00,159.19,159.97,159.16,159.53,44735.0,159.19,159.97,159.16,159.53,44735.0
2022-05-26 12:20:00,159.52,160.27,159.4,160.08,60809.0,159.52,160.27,159.4,160.08,60809.0
2022-05-26 12:25:00,160.09,160.8,159.95,160.7,69570.0,160.09,160.8,159.95,160.7,69570.0
2022-05-26 12:30:00,160.7,161.41,160.65,161.06,68791.0,160.7,161.41,160.65,161.06,68791.0
2022-05-26 12:35:00,161.09,161.84,161.08,161.09,62516.0,161.09,161.84,161.08,161.09,62516.0
2022-05-26 12:40:00,161.0,161.41,160.74,161.0,29567.0,161.0,161.41,160.74,161.0,29567.0
2022-05-26 12:45:00,161.0,161.72,160.9,161.53,45779.0,161.0,161.72,160.9,161.53,45779.0
2022-05-26 12:50:00,161.58,162.31,161.58,162.05,52560.0,161.58,162.31,161.58,162.05,52560.0
2022-05-26 12:55:00,162.01,162.43,161.83,162.05,69004.0,162.01,162.43,161.83,162.05,69004.0
2022-05-26 13:00:00,162.09,163.61,162.0,163.45,72043.0,162.09,163.61,162.0,163.45,72043.0
2022-05-26 13:05:00,163.45,163.7,162.85,163.09,84261.0,163.45,163.7,162.85,163.09,84261.0
2022-05-26 13:10:00,163.09,163.28,162.29,162.46,43219.0,163.09,163.28,162.29,162.46,43219.0
2022-05-26 13:15:00,162.38,163.02,162.07,163.02,45635.0,162.38,163.02,162.07,163.02,45635.0
2022-05-26 13:20:00,163.0,163.01,161.86,162.04,65610.0,163.0,163.01,161.86,162.04,65610.0
2022-05-26 13:25:00,162.01,162.05,161.43,161.69,51645.0,162.01,162.05,161.43,161.69,51645.0
2022-05-26 13:30:00,161.64,161.82,161.02,161.34,60333.0,161.64,161.82,161.02,161.34,60333.0
2022-05-26 13:35:00,161.34,161.41,160.84,161.0,51929.0,161.34,161.41,160.84,161.0,51929.0
2022-05-26 13:40:00,161.07,161.07,160.26,161.04,34655.0,161.07,161.07,160.26,161.04,34655.0
2022-05-26 13:45:00,160.97,161.66,160.69,161.27,39163.0,160.97,161.66,160.69,161.27,39163.0
2022-05-26 13:50:00,161.29,161.29,160.82,160.84,86214.0,161.29,161.29,160.82,160.84,86214.0
2022-05-26 13:55:00,160.84,161.31,160.75,160.84,51509.0,160.84,161.31,160.75,160.84,51509.0
2022-05-26 14:00:00,160.84,161.11,160.76,160.84,56873.0,160.84,161.11,160.76,160.84,56873.0
2022-05-26 14:05:00,160.8,161.01,160.4,160.7,41109.0,160.8,161.01,160.4,160.7,41109.0
2022-05-26 14:10:00,160.74,161.0,160.63,160.88,25244.0,160.74,161.0,160.63,160.88,25244.0
2022-05-26 14:15:00,160.81,161.0,160.49,160.63,37623.0,160.81,161.0,160.49,160.63,37623.0
2022-05-26 14:20:00,160.67,161.0,160.65,160.94,25730.0,160.67,161.0,160.65,160.94,25730.0
2022-05-26 14:25:00,160.95,161.0,160.76,160.87,46943.0,160.95,161.0,160.76,160.87,46943.0
2022-05-26 14:30:00,160.93,161.14,160.67,160.74,45155.0,160.93,161.14,160.67,160.74,45155.0
2022-05-26 14:35:00,160.75,161.45,160.69,160.97,51106.0,160.75,161.45,160.69,160.97,51106.0
2022-05-26 14:40:00,161.02,161.4,160.91,161.33,32008.0,161.02,161.4,160.91,161.33,32008.0
2022-05-26 14:45:00,161.37,162.12,161.36,161.99,58346.0,161.37,162.12,161.36,161.99,58346.0
2022-05-26 14:50:00,162.0,162.16,161.48,161.7,35049.0,162.0,162.16,161.48,161.7,35049.0
2022-05-26 14:55:00,161.7,161.7,161.26,161.26,21377.0,161.7,161.7,161.26,161.26,21377.0
2022-05-26 15:00:00,161.34,161.77,161.26,161.61,27142.0,161.34,161.77,161.26,161.61,27142.0
2022-05-26 15:05:00,161.66,162.39,161.6,162.26,46129.0,161.66,162.39,161.6,162.26,46129.0
2022-05-26 15:10:00,162.2,162.24,161.82,161.97,29495.0,162.2,162.24,161.82,161.97,29495.0
2022-05-26 15:15:00,162.02,162.13,161.43,161.53,37895.0,162.02,162.13,161.43,161.53,37895.0
2022-05-26 15:20:00,161.59,161.59,161.01,161.34,40391.0,161.59,161.59,161.01,161.34,40391.0
2022-05-26 15:25:00,161.34,162.15,161.34,162.02,60412.0,161.34,162.15,161.34,162.02,60412.0
2022-05-26 15:30:00,162.02,162.4,161.86,162.05,85647.0,162.02,162.4,161.86,162.05,85647.0
2022-05-26 15:35:00,162.01,162.45,161.88,162.39,73192.0,162.01,162.45,161.88,162.39,73192.0
2022-05-26 15:40:00,162.39,162.74,162.16,162.74,91564.0,162.39,162.74,162.16,162.74,91564.0
2022-05-26 15:45:00,162.82,163.14,162.68,162.82,105459.0,162.82,163.14,162.68,162.82,105459.0
2022-05-26 15:50:00,162.85,162.85,162.52,162.57,126529.0,162.85,162.85,162.52,162.57,126529.0
2022-05-26 15:55:00,162.54,162.99,162.52,162.84,320492.0,162.54,162.99,162.52,162.84,320492.0
2022-05-27 09:30:00,161.45,166.35,161.45,164.78,112144.0,161.45,166.35,161.45,164.78,112144.0
2022-05-27 09:35:00,165.0,165.25,161.35,162.0,89284.0,165.0,165.25,161.35,162.0,89284.0
2022-05-27 09:40:00,162.59,163.56,161.12,161.33,88923.0,162.59,163.56,161.12,161.33,88923.0
2022-05-27 09:45:00,161.39,164.42,161.01,163.57,61850.0,161.39,164.42,161.01,163.57,61850.0
2022-05-27 09:50:00,163.72,164.22,163.03,163.6,53525.0,163.72,164.22,163.03,163.6,53525.0
2022-05-27 09:55:00,163.6,163.6,162.22,162.94,29544.0,163.6,163.6,162.22,162.94,29544.0
2022-05-27 10:00:00,163.0,163.03,161.01,161.07,41652.0,163.0,163.03,161.01,161.07,41652.0
2022-05-27 10:05:00,161.17,161.34,160.21,160.57,44912.0,161.17,161.34,160.21,160.57,44912.0
2022-05-27 10:10:00,160.52,160.52,159.04,159.3,63270.0,160.52,160.52,159.04,159.3,63270.0
2022-05-27 10:15:00,159.34,160.36,159.13,160.17,24855.0,159.34,160.36,159.13,160.17,24855.0
2022-05-27 10:20:00,160.33,160.72,159.9,160.14,25291.0,160.33,160.72,159.9,160.14,25291.0
2022-05-27 10:25:00,160.07,160.49,159.76,159.84,30085.0,160.07,160.49,159.76,159.84,30085.0
2022-05-27 10:30:00,159.84,161.27,159.84,160.86,23515.0,159.84,161.27,159.84,160.86,23515.0
2022-05-27 10:35:00,160.87,161.38,160.34,161.35,15238.0,160.87,161.38,160.34,161.35,15238.0
2022-05-27 10:40:00,161.34,161.76,160.84,161.63,18178.0,161.34,161.76,160.84,161.63,18178.0
2022-05-27 10:45:00,161.64,161.64,160.93,160.93,13199.0,161.64,161.64,160.93,160.93,13199.0
2022-05-27 10:50:00,161.17,161.77,160.65,161.69,17687.0,161.17,161.77,160.65,161.69,17687.0
2022-05-27 10:55:00,161.76,161.88,161.14,161.31,36618.0,161.76,161.88,161.14,161.31,36618.0
2022-05-27 11:00:00,161.31,161.67,161.01,161.67,10466.0,161.31,161.67,161.01,161.67,10466.0
2022-05-27 11:05:00,161.58,162.82,161.38,162.61,24809.0,161.58,162.82,161.38,162.61,24809.0
2022-05-27 11:10:00,162.5,163.13,162.5,163.11,15202.0,162.5,163.13,162.5,163.11,15202.0
2022-05-27 11:15:00,163.11,163.53,162.76,163.16,21286.0,163.11,163.53,162.76,163.16,21286.0
2022-05-27 11:20:00,163.05,163.25,162.62,163.02,13646.0,163.05,163.25,162.62,163.02,13646.0
2022-05-27 11:25:00,163.07,163.45,162.95,163.45,11933.0,163.07,163.45,162.95,163.45,11933.0
2022-05-27 11:30:00,163.45,163.96,163.36,163.37,17240.0,163.45,163.96,163.36,163.37,17240.0
2022-05-27 11:35:00,163.37,163.69,163.11,163.26,15480.0,163.37,163.69,163.11,163.26,15480.0
2022-05-27 11:40:00,163.21,163.76,163.19,163.56,8871.0,163.21,163.76,163.19,163.56,8871.0
2022-05-27 11:45:00,163.51,163.99,163.51,163.86,12052.0,163.51,163.99,163.51,163.86,12052.0
2022-05-27 11:50:00,163.78,163.85,163.55,163.72,13636.0,163.78,163.85,163.55,163.72,13636.0
2022-05-27 11:55:00,163.66,163.98,163.66,163.87,8055.0,163.66,163.98,163.66,163.87,8055.0
2022-05-27 12:00:00,163.93,164.18,163.86,163.88,13501.0,163.93,164.18,163.86,163.88,13501.0
2022-05-27 12:05:00,163.82,163.92,162.91,162.96,65398.0,163.82,163.92,162.91,162.96,65398.0
2022-05-27 12:10:00,162.94,163.08,162.65,162.89,51695.0,162.94,163.08,162.65,162.89,51695.0
2022-05-27 12:15:00,162.92,163.04,162.52,162.74,22608.0,162.92,163.04,162.52,162.74,22608.0
2022-05-27 12:20:00,162.7,162.83,162.42,162.65,21432.0,162.7,162.83,162.42,162.65,21432.0
2022-05-27 12:25:00,162.68,162.71,162.5,162.63,29810.0,162.68,162.71,162.5,162.63,29810.0
2022-05-27 12:30:00,162.58,163.35,162.58,162.9,28869.0,162.58,163.35,162.58,162.9,28869.0
2022-05-27 12:35:00,162.68,162.72,162.0,162.06,14020.0,162.68,162.72,162.0,162.06,14020.0
2022-05-27 12:40:00,161.97,162.14,161.82,162.01,9958.0,161.97,162.14,161.82,162.01,9958.0
2022-05-27 12:45:00,161.97,162.1,161.81,161.88,19714.0,161.97,162.1,161.81,161.88,19714.0
2022-05-27 12:50:00,161.82,162.21,161.78,162.12,19483.0,161.82,162.21,161.78,162.12,19483.0
2022-05-27 12:55:00,162.11,162.31,162.09,162.21,11509.0,162.11,162.31,162.09,162.21,11509.0
2022-05-27 13:00:00,162.2,163.0,162.2,162.69,53780.0,162.2,163.0,162.2,162.69,53780.0
2022-05-27 13:05:00,162.71,163.32,162.71,163.23,38049.0,162.71,163.32,162.71,163.23,38049.0
2022-05-27 13:10:00,163.27,163.88,163.23,163.5,18145.0,163.27,163.88,163.23,163.5,18145.0
2022-05-27 13:15:00,163.54,163.8,163.5,163.62,28239.0,163.54,163.8,163.5,163.62,28239.0
2022-05-27 13:20:00,163.56,164.19,163.56,164.13,70956.0,163.56,164.19,163.56,164.13,70956.0
2022-05-27 13:25:00,164.1,164.15,163.66,163.86,29932.0,164.1,164.15,163.66,163.86,29932.0
2022-05-27 13:30:00,163.9,164.05,163.64,163.99,24706.0,163.9,164.05,163.64,163.99,24706.0
2022-05-27 13:35:00,163.99,164.02,163.18,163.59,39149.0,163.99,164.02,163.18,163.59,39149.0
2022-05-27 13:40:00,163.6,163.79,163.37,163.71,39721.0,163.6,163.79,163.37,163.71,39721.0
2022-05-27 13:45:00,163.73,163.74,162.89,163.14,35993.0,163.73,163.74,162.89,163.14,35993.0
2022-05-27 13:50:00,163.21,163.46,163.0,163.16,20099.0,163.21,163.46,163.0,163.16,20099.0
2022-05-27 13:55:00,163.12,163.44,162.92,162.92,27104.0,163.12,163.44,162.92,162.92,27104.0
2022-05-27 14:00:00,162.87,163.03,162.6,162.78,25324.0,162.87,163.03,162.6,162.78,25324.0
2022-05-27 14:05:00,162.78,163.08,162.61,163.08,41250.0,162.78,163.08,162.61,163.08,41250.0
2022-05-27 14:10:00,162.93,163.34,162.93,163.09,27919.0,162.93,163.34,162.93,163.09,27919.0
2022-05-27 14:15:00,163.05,163.36,162.99,163.14,46174.0,163.05,163.36,162.99,163.14,46174.0
2022-05-27 14:20:00,163.17,163.4,163.1,163.17,24216.0,163.17,163.4,163.1,163.17,24216.0
2022-05-27 14:25:00,163.19,163.36,163.05,163.29,32430.0,163.19,163.36,163.05,163.29,32430.0
2022-05-27 14:30:00,163.26,163.36,163.0,163.18,22030.0,163.26,163.36,163.0,163.18,22030.0
2022-05-27 14:35:00,163.13,163.29,163.06,163.16,20002.0,163.13,163.29,163.06,163.16,20002.0
2022-05-27 14:40:00,163.11,163.39,163.09,163.25,15150.0,163.11,163.39,163.09,163.25,15150.0
2022-05-27 14:45:00,163.27,163.36,163.11,163.22,23173.0,163.27,163.36,163.11,163.22,23173.0
2022-05-27 14:50:00,163.23,163.37,163.15,163.23,16889.0,163.23,163.37,163.15,163.23,16889.0
2022-05-27 14:55:00,163.23,163.4,163.17,163.31,17618.0,163.23,163.4,163.17,163.31,17618.0
2022-05-27 15:00:00,163.31,163.65,163.3,163.64,21810.0,163.31,163.65,163.3,163.64,21810.0
2022-05-27 15:05:00,163.6,163.98,163.57,163.9,23009.0,163.6,163.98,163.57,163.9,23009.0
2022-05-27 15:10:00,163.98,164.11,163.73,164.11,21474.0,163.98,164.11,163.73,164.11,21474.0
2022-05-27 15:15:00,164.1,164.18,163.7,163.71,46633.0,164.1,164.18,163.7,163.71,46633.0
2022-05-27 15:20:00,163.66,164.03,163.55,163.95,54918.0,163.66,164.03,163.55,163.95,54918.0
2022-05-27 15:25:00,163.95,164.02,163.83,163.97,49529.0,163.95,164.02,163.83,163.97,49529.0
2022-05-27 15:30:00,163.97,164.04,163.73,163.85,60589.0,163.97,164.04,163.73,163.85,60589.0
2022-05-27 15:35:00,163.86,164.02,163.5,163.97,38131.0,163.86,164.02,163.5,163.97,38131.0
2022-05-27 15:40:00,163.97,164.44,163.92,164.44,37366.0,163.97,164.44,163.92,164.44,37366.0
2022-05-27 15:45:00,164.44,164.68,164.31,164.45,61791.0,164.44,164.68,164.31,164.45,61791.0
2022-05-27 15:50:00,164.49,164.98,164.43,164.85,122329.0,164.49,164.98,164.43,164.85,122329.0
2022-05-27 15:55:00,164.81,165.07,164.71,165.02,154566.0,164.81,165.07,164.71,165.02,154566.0
2022-05-31 09:30:00,165.25,165.7,164.09,164.73,77079.0,165.25,165.7,164.09,164.73,77079.0
2022-05-31 09:35:00,164.71,164.71,163.82,164.02,34349.0,164.71,164.71,163.82,164.02,34349.0
2022-05-31 09:40:00,163.9,164.27,163.08,163.23,22470.0,163.9,164.27,163.08,163.23,22470.0
2022-05-31 09:45:00,163.22,164.13,162.45,162.46,34290.0,163.22,164.13,162.45,162.46,34290.0
2022-05-31 09:50:00,162.68,164.11,162.6,163.96,22002.0,162.68,164.11,162.6,163.96,22002.0
2022-05-31 09:55:00,163.83,164.02,162.79,162.93,22843.0,163.83,164.02,162.79,162.93,22843.0
2022-05-31 10:00:00,162.94,163.06,161.71,162.09,29050.0,162.94,163.06,161.71,162.09,29050.0
2022-05-31 10:05:00,162.09,162.35,161.68,161.69,17494.0,162.09,162.35,161.68,161.69,17494.0
2022-05-31 10:10:00,161.63,162.18,161.22,162.18,39550.0,161.63,162.18,161.22,162.18,39550.0
2022-05-31 10:15:00,162.18,162.7,161.3,161.68,32144.0,162.18,162.7,161.3,161.68,32144.0
2022-05-31 10:20:00,161.59,162.55,161.58,162.16,14595.0,161.59,162.55,161.58,162.16,14595.0
2022-05-31 10:25:00,161.98,162.08,161.53,161.75,37993.0,161.98,162.08,161.53,161.75,37993.0
2022-05-31 10:30:00,161.66,162.6,161.66,162.42,37251.0,161.66,162.6,161.66,162.42,37251.0
2022-05-31 10:35:00,162.53,162.54,161.54,161.77,14473.0,162.53,162.54,161.54,161.77,14473.0
2022-05-31 10:40:00,161.75,162.18,161.63,162.11,13260.0,161.75,162.18,161.63,162.11,13260.0
2022-05-31 10:45:00,162.15,162.58,161.72,161.79,24522.0,162.15,162.58,161.72,161.79,24522.0
2022-05-31 10:50:00,161.64,162.51,161.64,162.06,16345.0,161.64,162.51,161.64,162.06,16345.0
2022-05-31 10:55:00,162.06,162.15,161.55,161.95,9374.0,162.06,162.15,161.55,161.95,9374.0
2022-05-31 11:00:00,161.86,162.25,161.79,162.14,9075.0,161.86,162.25,161.79,162.14,9075.0
2022-05-31 11:05:00,162.14,162.31,161.58,161.8,16724.0,162.14,162.31,161.58,161.8,16724.0
2022-05-31 11:10:00,161.78,162.08,161.44,161.52,15993.0,161.78,162.08,161.44,161.52,15993.0
2022-05-31 11:15:00,161.56,161.59,161.07,161.19,27182.0,161.56,161.59,161.07,161.19,27182.0
2022-05-31 11:20:00,161.08,161.38,161.08,161.16,12661.0,161.08,161.38,161.08,161.16,12661.0
2022-05-31 11:25:00,161.23,161.78,161.14,161.38,13932.0,161.23,161.78,161.14,161.38,13932.0
2022-05-31 11:30:00,161.34,161.5,161.13,161.39,8249.0,161.34,161.5,161.13,161.39,8249.0
2022-05-31 11:35:00,161.39,161.82,161.31,161.82,7072.0,161.39,161.82,161.31,161.82,7072.0
2022-05-31 11:40:00,161.89,162.07,161.69,161.95,13787.0,161.89,162.07,161.69,161.95,13787.0
2022-05-31 11:45:00,161.92,162.29,161.92,162.14,14073.0,161.92,162.29,161.92,162.14,14073.0
2022-05-31 11:50:00,161.96,162.2,161.71,161.88,12497.0,161.96,162.2,161.71,161.88,12497.0
2022-05-31 11:55:00,161.86,162.05,161.79,162.01,7293.0,161.86,162.05,161.79,162.01,7293.0
2022-05-31 12:00:00,162.09,162.16,161.88,162.11,11515.0,162.09,162.16,161.88,162.11,11515.0
2022-05-31 12:05:00,162.12,162.12,161.87,161.98,6603.0,162.12,162.12,161.87,161.98,6603.0
2022-05-31 12:10:00,161.98,162.19,161.8,161.96,12439.0,161.98,162.19,161.8,161.96,12439.0
2022-05-31 12:15:00,161.95,162.11,161.88,161.99,8884.0,161.95,162.11,161.88,161.99,8884.0
2022-05-31 12:20:00,161.94,161.94,161.7,161.83,16723.0,161.94,161.94,161.7,161.83,16723.0
2022-05-31 12:25:00,161.81,161.94,161.68,161.84,14349.0,161.81,161.94,161.68,161.84,14349.0
2022-05-31 12:30:00,161.9,162.11,161.82,161.95,8871.0,161.9,162.11,161.82,161.95,8871.0
2022-05-31 12:35:00,161.9,162.08,161.67,162.0,9020.0,161.9,162.08,161.67,162.0,9020.0
2022-05-31 12:40:00,162.02,162.03,161.68,161.83,10717.0,162.02,162.03,161.68,161.83,10717.0
2022-05-31 12:45:00,161.79,161.96,161.57,161.72,13488.0,161.79,161.96,161.57,161.72,13488.0
2022-05-31 12:50:00,161.72,161.92,161.7,161.91,14296.0,161.72,161.92,161.7,161.91,14296.0
2022-05-31 12:55:00,161.89,162.05,161.74,161.82,8797.0,161.89,162.05,161.74,161.82,8797.0
2022-05-31 13:00:00,161.85,161.92,161.28,161.4,19103.0,161.85,161.92,161.28,161.4,19103.0
2022-05-31 13:05:00,161.33,161.33,161.04,161.2,12379.0,161.33,161.33,161.04,161.2,12379.0
2022-05-31 13:10:00,161.11,161.15,160.67,160.7,10456.0,161.11,161.15,160.67,160.7,10456.0
2022-05-31 13:15:00,160.75,160.87,160.22,160.34,16277.0,160.75,160.87,160.22,160.34,16277.0
2022-05-31 13:20:00,160.31,160.67,160.13,160.46,20599.0,160.31,160.67,160.13,160.46,20599.0
2022-05-31 13:25:00,160.44,160.73,160.34,160.59,13923.0,160.44,160.73,160.34,160.59,13923.0
2022-05-31 13:30:00,160.59,160.83,160.49,160.53,10044.0,160.59,160.83,160.49,160.53,10044.0
2022-05-31 13:35:00,160.45,160.79,160.36,160.62,13916.0,160.45,160.79,160.36,160.62,13916.0
2022-05-31 13:40:00,160.62,160.81,160.53,160.73,22181.0,160.62,160.81,160.53,160.73,22181.0
2022-05-31 13:45:00,160.7,160.7,160.21,160.28,17909.0,160.7,160.7,160.21,160.28,17909.0
2022-05-31 13:50:00,160.21,160.55,160.21,160.47,18633.0,160.21,160.55,160.21,160.47,18633.0
2022-05-31 13:55:00,160.43,160.96,160.4,160.92,21781.0,160.43,160.96,160.4,160.92,21781.0
2022-05-31 14:00:00,160.86,161.24,160.68,160.84,15132.0,160.86,161.24,160.68,160.84,15132.0
2022-05-31 14:05:00,160.88,160.88,160.5,160.72,15329.0,160.88,160.88,160.5,160.72,15329.0
2022-05-31 14:10:00,160.74,161.13,160.72,161.02,18255.0,160.74,161.13,160.72,161.02,18255.0
2022-05-31 14:15:00,160.99,161.71,160.98,161.63,21366.0,160.99,161.71,160.98,161.63,21366.0
2022-05-31 14:20:00,161.65,161.73,161.28,161.64,18059.0,161.65,161.73,161.28,161.64,18059.0
2022-05-31 14:25:00,161.64,161.82,161.3,161.36,9600.0,161.64,161.82,161.3,161.36,9600.0
2022-05-31 14:30:00,161.37,161.37,160.91,161.04,14518.0,161.37,161.37,160.91,161.04,14518.0
2022-05-31 14:35:00,161.04,161.31,160.8,161.04,15626.0,161.04,161.31,160.8,161.04,15626.0
2022-05-31 14:40:00,161.08,161.08,160.89,161.0,18995.0,161.08,161.08,160.89,161.0,18995.0
2022-05-31 14:45:00,160.91,160.99,160.03,160.14,17166.0,160.91,160.99,160.03,160.14,17166.0
2022-05-31 14:50:00,160.2,160.26,159.75,159.75,23146.0,160.2,160.26,159.75,159.75,23146.0
2022-05-31 14:55:00,159.73,160.0,159.46,159.66,24754.0,159.73,160.0,159.46,159.66,24754.0
2022-05-31 15:00:00,159.62,159.83,159.38,159.57,19259.0,159.62,159.83,159.38,159.57,19259.0
2022-05-31 15:05:00,159.57,160.01,159.46,159.99,18132.0,159.57,160.01,159.46,159.99,18132.0
2022-05-31 15:10:00,159.9,160.06,159.69,160.02,17518.0,159.9,160.06,159.69,160.02,17518.0
2022-05-31 15:15:00,160.06,160.22,159.8,159.84,23011.0,160.06,160.22,159.8,159.84,23011.0
2022-05-31 15:20:00,159.84,160.11,159.78,159.93,19609.0,159.84,160.11,159.78,159.93,19609.0
2022-05-31 15:25:00,159.96,160.09,159.68,159.68,18739.0,159.96,160.09,159.68,159.68,18739.0
2022-05-31 15:30:00,159.68,160.31,159.68,160.24,18137.0,159.68,160.31,159.68,160.24,18137.0
2022-05-31 15:35:00,160.2,160.3,160.01,160.18,27197.0,160.2,160.3,160.01,160.18,27197.0
2022-05-31 15:40:00,160.1,160.13,159.48,159.51,21324.0,160.1,160.13,159.48,159.51,21324.0
2022-05-31 15:45:00,159.46,159.74,159.43,159.63,48849.0,159.46,159.74,159.43,159.63,48849.0
2022-05-31 15:50:00,159.63,161.06,159.56,160.81,152891.0,159.63,161.06,159.56,160.81,152891.0
2022-05-31 15:55:00,160.73,160.73,160.21,160.35,217092.0,160.73,160.73,160.21,160.35,217092.0
2022-06-01 09:30:00,160.41,161.4,159.91,160.36,46950.0,160.41,161.4,159.91,160.36,46950.0
2022-06-01 09:35:00,160.53,161.46,160.44,160.51,12454.0,160.53,161.46,160.44,160.51,12454.0
2022-06-01 09:40:00,160.52,162.55,160.51,162.34,22201.0,160.52,162.55,160.51,162.34,22201.0
2022-06-01 09:45:00,162.18,162.39,161.49,161.68,13317.0,162.18,162.39,161.49,161.68,13317.0
2022-06-01 09:50:00,161.59,161.86,160.84,161.75,27980.0,161.59,161.86,160.84,161.75,27980.0
2022-06-01 09:55:00,161.77,161.96,161.16,161.79,9196.0,161.77,161.96,161.16,161.79,9196.0
2022-06-01 10:00:00,161.87,162.0,161.15,161.28,10960.0,161.87,162.0,161.15,161.28,10960.0
2022-06-01 10:05:00,161.2,161.38,160.89,160.96,21497.0,161.2,161.38,160.89,160.96,21497.0
2022-06-01 10:10:00,160.97,161.43,160.77,161.25,27880.0,160.97,161.43,160.77,161.25,27880.0
2022-06-01 10:15:00,161.21,161.21,160.54,160.79,28438.0,161.21,161.21,160.54,160.79,28438.0
2022-06-01 10:20:00,160.77,160.87,160.46,160.47,15929.0,160.77,160.87,160.46,160.47,15929.0
2022-06-01 10:25:00,160.48,160.6,160.19,160.37,7850.0,160.48,160.6,160.19,160.37,7850.0
2022-06-01 10:30:00,160.44,160.85,160.12,160.22,12658.0,160.44,160.85,160.12,160.22,12658.0
2022-06-01 10:35:00,160.22,160.45,160.11,160.27,10520.0,160.22,160.45,160.11,160.27,10520.0
2022-06-01 10:40:00,160.28,160.51,160.15,160.51,15390.0,160.28,160.51,160.15,160.51,15390.0
2022-06-01 10:45:00,160.52,160.6,160.27,160.43,10486.0,160.52,160.6,160.27,160.43,10486.0
2022-06-01 10:50:00,160.38,160.58,160.28,160.49,8471.0,160.38,160.58,160.28,160.49,8471.0
2022-06-01 10:55:00,160.49,160.94,160.42,160.77,6389.0,160.49,160.94,160.42,160.77,6389.0
2022-06-01 11:00:00,160.72,160.87,160.0,160.28,20547.0,160.72,160.87,160.0,160.28,20547.0
2022-06-01 11:05:00,160.31,160.62,160.31,160.45,15258.0,160.31,160.62,160.31,160.45,15258.0
2022-06-01 11:10:00,160.49,160.58,160.37,160.58,10508.0,160.49,160.58,160.37,160.58,10508.0
2022-06-01 11:15:00,160.46,160.46,159.42,159.71,10958.0,160.46,160.46,159.42,159.71,10958.0
2022-06-01 11:20:00,159.67,159.81,159.29,159.41,30140.0,159.67,159.81,159.29,159.41,30140.0
2022-06-01 11:25:00,159.32,159.46,159.0,159.46,16136.0,159.32,159.46,159.0,159.46,16136.0
2022-06-01 11:30:00,159.43,159.71,159.27,159.58,4157.0,159.43,159.71,159.27,159.58,4157.0
2022-06-01 11:35:00,159.59,159.78,159.25,159.75,7045.0,159.59,159.78,159.25,159.75,7045.0
2022-06-01 11:40:00,159.69,159.76,159.36,159.49,6168.0,159.69,159.76,159.36,159.49,6168.0
2022-06-01 11:45:00,159.56,159.56,159.24,159.3,4063.0,159.56,159.56,159.24,159.3,4063.0
2022-06-01 11:50:00,159.2,159.35,159.0,159.34,11096.0,159.2,159.35,159.0,159.34,11096.0
2022-06-01 11:55:00,159.34,159.76,159.33,159.66,2603.0,159.34,159.76,159.33,159.66,2603.0
2022-06-01 12:00:00,159.71,159.77,159.52,159.56,4646.0,159.71,159.77,159.52,159.56,4646.0
2022-06-01 12:05:00,159.64,159.92,159.64,159.91,6662.0,159.64,159.92,159.64,159.91,6662.0
2022-06-01 12:10:00,159.85,160.1,159.76,160.1,6963.0,159.85,160.1,159.76,160.1,6963.0
2022-06-01 12:15:00,160.06,160.24,159.92,160.12,5434.0,160.06,160.24,159.92,160.12,5434.0
2022-06-01 12:20:00,160.08,160.12,159.92,159.99,2852.0,160.08,160.12,159.92,159.99,2852.0
2022-06-01 12:25:00,160.0,160.26,159.99,160.0,8504.0,160.0,160.26,159.99,160.0,8504.0
2022-06-01 12:30:00,159.97,160.26,159.85,159.9,9592.0,159.97,160.26,159.85,159.9,9592.0
2022-06-01 12:35:00,160.04,160.23,160.02,160.19,5066.0,160.04,160.23,160.02,160.19,5066.0
2022-06-01 12:40:00,160.19,160.37,160.0,160.0,9092.0,160.19,160.37,160.0,160.0,9092.0
2022-06-01 12:45:00,160.1,160.28,160.06,160.28,6407.0,160.1,160.28,160.06,160.28,6407.0
2022-06-01 12:50:00,160.3,160.43,160.03,160.32,11486.0,160.3,160.43,160.03,160.32,11486.0
2022-06-01 12:55:00,160.34,160.52,160.24,160.52,3352.0,160.34,160.52,160.24,160.52,3352.0
2022-06-01 13:00:00,160.57,160.85,160.48,160.79,8077.0,160.57,160.85,160.48,160.79,8077.0
2022-06-01 13:05:00,160.9,161.25,160.89,161.23,5156.0,160.9,161.25,160.89,161.23,5156.0
2022-06-01 13:10:00,161.22,161.32,160.71,160.85,14236.0,161.22,161.32,160.71,160.85,14236.0
2022-06-01 13:15:00,160.8,161.15,160.8,161.0,3906.0,160.8,161.15,160.8,161.0,3906.0
2022-06-01 13:20:00,161.0,161.14,160.83,161.03,15713.0,161.0,161.14,160.83,161.03,15713.0
2022-06-01 13:25:00,161.05,161.46,160.99,161.32,13630.0,161.05,161.46,160.99,161.32,13630.0
2022-06-01 13:30:00,161.27,161.61,161.23,161.43,7532.0,161.27,161.61,161.23,161.43,7532.0
2022-06-01 13:35:00,161.45,161.87,161.32,161.7,12155.0,161.45,161.87,161.32,161.7,12155.0
2022-06-01 13:40:00,161.63,161.83,161.54,161.68,6749.0,161.63,161.83,161.54,161.68,6749.0
2022-06-01 13:45:00,161.78,161.92,161.63,161.84,8388.0,161.78,161.92,161.63,161.84,8388.0
2022-06-01 13:50:00,161.77,161.85,161.34,161.34,4262.0,161.77,161.85,161.34,161.34,4262.0
2022-06-01 13:55:00,161.3,161.57,161.29,161.34,4783.0,161.3,161.57,161.29,161.34,4783.0
2022-06-01 14:00:00,161.22,161.77,161.22,161.71,11359.0,161.22,161.77,161.22,161.71,11359.0
2022-06-01 14:05:00,161.75,161.9,161.66,161.9,5864.0,161.75,161.9,161.66,161.9,5864.0
2022-06-01 14:10:00,161.87,161.87,161.49,161.56,7696.0,161.87,161.87,161.49,161.56,7696.0
2022-06-01 14:15:00,161.62,161.7,161.23,161.32,9762.0,161.62,161.7,161.23,161.32,9762.0
2022-06-01 14:20:00,161.43,162.01,161.28,161.88,8263.0,161.43,162.01,161.28,161.88,8263.0
2022-06-01 14:25:00,161.89,162.15,161.83,161.97,9810.0,161.89,162.15,161.83,161.97,9810.0
2022-06-01 14:30:00,161.89,162.03,161.87,162.01,10327.0,161.89,162.03,161.87,162.01,10327.0
2022-06-01 14:35:00,161.94,162.04,161.86,161.92,7000.0,161.94,162.04,161.86,161.92,7000.0
2022-06-01 14:40:00,161.87,162.26,161.87,162.24,7614.0,161.87,162.26,161.87,162.24,7614.0
2022-06-01 14:45:00,162.26,162.31,161.83,162.07,8428.0,162.26,162.31,161.83,162.07,8428.0
2022-06-01 14:50:00,162.08,162.19,161.87,162.06,7618.0,162.08,162.19,161.87,162.06,7618.0
2022-06-01 14:55:00,161.99,162.05,161.7,161.76,6497.0,161.99,162.05,161.7,161.76,6497.0
2022-06-01 15:00:00,161.74,161.91,161.46,161.55,11275.0,161.74,161.91,161.46,161.55,11275.0
2022-06-01 15:05:00,161.58,162.1,161.58,162.03,12189.0,161.58,162.1,161.58,162.03,12189.0
2022-06-01 15:10:00,161.97,162.05,161.87,161.98,5623.0,161.97,162.05,161.87,161.98,5623.0
2022-06-01 15:15:00,162.02,162.11,161.75,161.88,4591.0,162.02,162.11,161.75,161.88,4591.0
2022-06-01 15:20:00,161.9,162.04,161.81,161.81,13699.0,161.9,162.04,161.81,161.81,13699.0
2022-06-01 15:25:00,161.84,161.88,161.59,161.59,10084.0,161.84,161.88,161.59,161.59,10084.0
2022-06-01 15:30:00,161.56,161.77,161.44,161.53,15281.0,161.56,161.77,161.44,161.53,15281.0
2022-06-01 15:35:00,161.47,161.9,161.42,161.86,14574.0,161.47,161.9,161.42,161.86,14574.0
2022-06-01 15:40:00,161.82,161.85,161.51,161.51,27182.0,161.82,161.85,161.51,161.51,27182.0
2022-06-01 15:45:00,161.49,161.71,161.32,161.68,22706.0,161.49,161.71,161.32,161.68,22706.0
2022-06-01 15:50:00,161.7,161.75,161.23,161.23,80746.0,161.7,161.75,161.23,161.23,80746.0
2022-06-01 15:55:00,161.16,161.34,160.91,161.02,143993.0,161.16,161.34,160.91,161.02,143993.0
2022-06-02 09:30:00,161.37,161.67,160.72,161.1,25599.0,161.37,161.67,160.72,161.1,25599.0
2022-06-02 09:35:00,161.13,161.2,160.01,160.53,12217.0,161.13,161.2,160.01,160.53,12217.0
2022-06-02 09:40:00,160.42,160.52,159.47,160.09,12379.0,160.42,160.52,159.47,160.09,12379.0
2022-06-02 09:45:00,159.98,160.47,159.78,159.99,17746.0,159.98,160.47,159.78,159.99,17746.0
2022-06-02 09:50:00,159.77,159.81,159.1,159.17,22311.0,159.77,159.81,159.1,159.17,22311.0
2022-06-02 09:55:00,159.03,159.54,158.35,159.19,35796.0,159.03,159.54,158.35,159.19,35796.0
2022-06-02 10:00:00,159.06,159.74,158.56,159.49,25871.0,159.06,159.74,158.56,159.49,25871.0
2022-06-02 10:05:00,159.48,160.04,159.45,160.04,11980.0,159.48,160.04,159.45,160.04,11980.0
2022-06-02 10:10:00,160.04,160.3,159.77,160.06,53947.0,160.04,160.3,159.77,160.06,53947.0
2022-06-02 10:15:00,159.99,160.16,159.38,159.43,9134.0,159.99,160.16,159.38,159.43,9134.0
2022-06-02 10:20:00,159.51,159.62,158.64,158.66,7853.0,159.51,159.62,158.64,158.66,7853.0
2022-06-02 10:25:00,158.76,158.97,158.56,158.91,18787.0,158.76,158.97,158.56,158.91,18787.0
2022-06-02 10:30:00,158.99,159.26,158.67,158.88,4200.0,158.99,159.26,158.67,158.88,4200.0
2022-06-02 10:35:00,158.79,159.18,158.77,158.92,7325.0,158.79,159.18,158.77,158.92,7325.0
2022-06-02 10:40:00,159.03,159.07,158.74,158.75,4462.0,159.03,159.07,158.74,158.75,4462.0
2022-06-02 10:45:00,158.73,159.16,158.73,159.05,5850.0,158.73,159.16,158.73,159.05,5850.0
2022-06-02 10:50:00,159.0,159.14,158.8,158.99,9548.0,159.0,159.14,158.8,158.99,9548.0
2022-06-02 10:55:00,158.91,159.03,158.7,159.03,9480.0,158.91,159.03,158.7,159.03,9480.0
2022-06-02 11:00:00,158.92,159.23,158.88,159.1,9579.0,158.92,159.23,158.88,159.1,9579.0
2022-06-02 11:05:00,159.2,159.27,158.69,158.91,26475.0,159.2,159.27,158.69,158.91,26475.0
2022-06-02 11:10:00,158.88,159.64,158.82,159.3,15245.0,158.88,159.64,158.82,159.3,15245.0
2022-06-02 11:15:00,159.28,159.56,159.19,159.49,5469.0,159.28,159.56,159.19,159.49,5469.0
2022-06-02 11:20:00,159.46,159.56,159.24,159.56,4114.0,159.46,159.56,159.24,159.56,4114.0
2022-06-02 11:25:00,159.57,159.63,158.91,159.14,8951.0,159.57,159.63,158.91,159.14,8951.0
2022-06-02 11:30:00,159.25,159.34,158.97,158.99,5316.0,159.25,159.34,158.97,158.99,5316.0
2022-06-02 11:35:00,158.97,158.98,158.74,158.89,4080.0,158.97,158.98,158.74,158.89,4080.0
2022-06-02 11:40:00,158.87,159.18,158.8,158.85,6160.0,158.87,159.18,158.8,158.85,6160.0
2022-06-02 11:45:00,158.9,159.49,158.9,159.21,5760.0,158.9,159.49,158.9,159.21,5760.0
2022-06-02 11:50:00,159.24,159.37,159.02,159.05,9168.0,159.24,159.37,159.02,159.05,9168.0
2022-06-02 11:55:00,158.97,159.1,158.77,158.82,4298.0,158.97,159.1,158.77,158.82,4298.0
2022-06-02 12:00:00,158.8,159.07,158.79,159.01,4300.0,158.8,159.07,158.79,159.01,4300.0
2022-06-02 12:05:00,159.0,159.26,158.96,159.26,6462.0,159.0,159.26,158.96,159.26,6462.0
2022-06-02 12:10:00,159.28,159.5,159.25,159.48,3385.0,159.28,159.5,159.25,159.48,3385.0
2022-06-02 12:15:00,159.49,159.5,159.39,159.39,3140.0,159.49,159.5,159.39,159.39,3140.0
2022-06-02 12:20:00,159.37,159.58,159.35,159.47,5606.0,159.37,159.58,159.35,159.47,5606.0
2022-06-02 12:25:00,159.39,159.89,159.39,159.82,5068.0,159.39,159.89,159.39,159.82,5068.0
2022-06-02 12:30:00,159.88,160.15,159.74,159.9,5221.0,159.88,160.15,159.74,159.9,5221.0
2022-06-02 12:35:00,159.9,160.02,159.68,159.75,8817.0,159.9,160.02,159.68,159.75,8817.0
2022-06-02 12:40:00,159.75,159.76,159.23,159.28,6737.0,159.75,159.76,159.23,159.28,6737.0
2022-06-02 12:45:00,159.28,159.35,159.17,159.24,6190.0,159.28,159.35,159.17,159.24,6190.0
2022-06-02 12:50:00,159.26,159.36,159.23,159.24,5215.0,159.26,159.36,159.23,159.24,5215.0
2022-06-02 12:55:00,159.23,159.34,159.09,159.18,5713.0,159.23,159.34,159.09,159.18,5713.0
2022-06-02 13:00:00,159.19,159.21,158.89,159.01,10939.0,159.19,159.21,158.89,159.01,10939.0
2022-06-02 13:05:00,158.98,159.08,158.91,158.93,4993.0,158.98,159.08,158.91,158.93,4993.0
2022-06-02 13:10:00,158.89,158.93,158.55,158.56,9612.0,158.89,158.93,158.55,158.56,9612.0
2022-06-02 13:15:00,158.63,158.78,158.59,158.69,8221.0,158.63,158.78,158.59,158.69,8221.0
2022-06-02 13:20:00,158.73,158.99,158.62,158.99,12427.0,158.73,158.99,158.62,158.99,12427.0
2022-06-02 13:25:00,159.0,159.05,158.68,159.05,14053.0,159.0,159.05,158.68,159.05,14053.0
2022-06-02 13:30:00,159.05,159.71,159.04,159.6,10551.0,159.05,159.71,159.04,159.6,10551.0
2022-06-02 13:35:00,159.65,159.74,159.3,159.43,6083.0,159.65,159.74,159.3,159.43,6083.0
2022-06-02 13:40:00,159.47,159.53,159.22,159.31,15510.0,159.47,159.53,159.22,159.31,15510.0
2022-06-02 13:45:00,159.27,159.35,159.0,159.1,12504.0,159.27,159.35,159.0,159.1,12504.0
2022-06-02 13:50:00,159.09,159.1,158.83,158.99,17199.0,159.09,159.1,158.83,158.99,17199.0
2022-06-02 13:55:00,158.93,159.2,158.8,159.2,11997.0,158.93,159.2,158.8,159.2,11997.0
2022-06-02 14:00:00,159.16,159.45,159.04,159.35,11405.0,159.16,159.45,159.04,159.35,11405.0
2022-06-02 14:05:00,159.4,159.91,159.4,159.89,7630.0,159.4,159.91,159.4,159.89,7630.0
2022-06-02 14:10:00,159.85,159.94,159.73,159.87,15154.0,159.85,159.94,159.73,159.87,15154.0
2022-06-02 14:15:00,159.91,160.0,159.7,159.76,11844.0,159.91,160.0,159.7,159.76,11844.0
2022-06-02 14:20:00,159.7,159.83,159.68,159.72,16054.0,159.7,159.83,159.68,159.72,16054.0
2022-06-02 14:25:00,159.75,159.88,159.7,159.77,18437.0,159.75,159.88,159.7,159.77,18437.0
2022-06-02 14:30:00,159.82,159.89,159.69,159.69,10901.0,159.82,159.89,159.69,159.69,10901.0
2022-06-02 14:35:00,159.69,160.13,159.69,160.07,14971.0,159.69,160.13,159.69,160.07,14971.0
2022-06-02 14:40:00,160.02,160.02,159.79,159.9,5838.0,160.02,160.02,159.79,159.9,5838.0
2022-06-02 14:45:00,159.89,160.01,159.84,159.84,8070.0,159.89,160.01,159.84,159.84,8070.0
2022-06-02 14:50:00,159.81,159.86,159.7,159.73,6127.0,159.81,159.86,159.7,159.73,6127.0
2022-06-02 14:55:00,159.7,159.85,159.45,159.45,14865.0,159.7,159.85,159.45,159.45,14865.0
2022-06-02 15:00:00,159.45,159.83,159.44,159.72,9878.0,159.45,159.83,159.44,159.72,9878.0
2022-06-02 15:05:00,159.71,159.8,159.56,159.74,7143.0,159.71,159.8,159.56,159.74,7143.0
2022-06-02 15:10:00,159.77,159.82,159.56,159.56,8688.0,159.77,159.82,159.56,159.56,8688.0
2022-06-02 15:15:00,159.52,159.53,159.11,159.35,14425.0,159.52,159.53,159.11,159.35,14425.0
2022-06-02 15:20:00,159.35,159.45,159.24,159.31,13436.0,159.35,159.45,159.24,159.31,13436.0
2022-06-02 15:25:00,159.31,159.35,158.92,159.22,17269.0,159.31,159.35,158.92,159.22,17269.0
2022-06-02 15:30:00,159.18,159.34,159.14,159.34,24201.0,159.18,159.34,159.14,159.34,24201.0
2022-06-02 15:35:00,159.34,159.39,159.11,159.36,17721.0,159.34,159.39,159.11,159.36,17721.0
2022-06-02 15:40:00,159.34,159.46,159.32,159.4,24083.0,159.34,159.46,159.32,159.4,24083.0
2022-06-02 15:45:00,159.4,159.46,158.89,158.96,38452.0,159.4,159.46,158.89,158.96,38452.0
2022-06-02 15:50:00,158.92,159.37,158.92,159.05,83735.0,158.92,159.37,158.92,159.05,83735.0
2022-06-02 15:55:00,159.03,159.48,158.98,159.09,156436.0,159.03,159.48,158.98,159.09,156436.0
2022-06-03 09:30:00,158.13,160.83,158.13,159.99,45277.0,158.13,160.83,158.13,159.99,45277.0
2022-06-03 09:35:00,159.82,159.83,158.63,159.64,15229.0,159.82,159.83,158.63,159.64,15229.0
2022-06-03 09:40:00,159.6,160.41,159.36,159.96,10953.0,159.6,160.41,159.36,159.96,10953.0
2022-06-03 09:45:00,159.8,159.87,159.25,159.56,9775.0,159.8,159.87,159.25,159.56,9775.0
2022-06-03 09:50:00,159.5,160.14,159.5,159.87,6499.0,159.5,160.14,159.5,159.87,6499.0
2022-06-03 09:55:00,159.8,159.8,158.5,158.56,17504.0,159.8,159.8,158.5,158.56,17504.0
2022-06-03 10:00:00,158.56,159.65,158.24,159.3,16267.0,158.56,159.65,158.24,159.3,16267.0
2022-06-03 10:05:00,159.26,160.23,159.13,160.23,12152.0,159.26,160.23,159.13,160.23,12152.0
2022-06-03 10:10:00,160.13,160.29,159.33,160.06,13234.0,160.13,160.29,159.33,160.06,13234.0
2022-06-03 10:15:00,160.11,160.22,159.72,160.04,10811.0,160.11,160.22,159.72,160.04,10811.0
2022-06-03 10:20:00,160.03,160.17,159.75,159.78,4468.0,160.03,160.17,159.75,159.78,4468.0
2022-06-03 10:25:00,159.68,160.19,159.68,160.13,6189.0,159.68,160.19,159.68,160.13,6189.0
2022-06-03 10:30:00,160.11,160.59,159.75,160.2,12163.0,160.11,160.59,159.75,160.2,12163.0
2022-06-03 10:35:00,160.2,160.2,159.42,159.71,11828.0,160.2,160.2,159.42,159.71,11828.0
2022-06-03 10:40:00,159.71,159.92,159.37,159.92,6636.0,159.71,159.92,159.37,159.92,6636.0
2022-06-03 10:45:00,160.0,160.27,159.89,160.21,7834.0,160.0,160.27,159.89,160.21,7834.0
2022-06-03 10:50:00,160.15,160.36,159.3,159.46,13792.0,160.15,160.36,159.3,159.46,13792.0
2022-06-03 10:55:00,159.54,159.54,159.01,159.01,7176.0,159.54,159.54,159.01,159.01,7176.0
2022-06-03 11:00:00,159.15,159.41,158.91,159.13,9751.0,159.15,159.41,158.91,159.13,9751.0
2022-06-03 11:05:00,159.04,159.13,158.98,159.12,1110.0,159.04,159.13,158.98,159.12,1110.0
2022-06-03 11:10:00,159.06,159.28,159.0,159.28,2922.0,159.06,159.28,159.0,159.28,2922.0
2022-06-03 11:15:00,159.3,159.34,159.1,159.17,2402.0,159.3,159.34,159.1,159.17,2402.0
2022-06-03 11:20:00,159.21,159.23,158.83,158.88,2714.0,159.21,159.23,158.83,158.88,2714.0
2022-06-03 11:25:00,158.81,158.88,158.52,158.68,5733.0,158.81,158.88,158.52,158.68,5733.0
2022-06-03 11:30:00,158.67,158.84,158.51,158.76,4150.0,158.67,158.84,158.51,158.76,4150.0
2022-06-03 11:35:00,158.75,159.12,158.73,159.11,3711.0,158.75,159.12,158.73,159.11,3711.0
2022-06-03 11:40:00,159.13,159.19,159.0,159.17,3096.0,159.13,159.19,159.0,159.17,3096.0
2022-06-03 11:45:00,159.14,159.15,158.75,158.86,5888.0,159.14,159.15,158.75,158.86,5888.0
2022-06-03 11:50:00,158.76,159.13,158.7,159.13,4072.0,158.76,159.13,158.7,159.13,4072.0
2022-06-03 11:55:00,159.16,159.23,158.99,159.2,5200.0,159.16,159.23,158.99,159.2,5200.0
2022-06-03 12:00:00,159.25,159.72,159.25,159.66,18863.0,159.25,159.72,159.25,159.66,18863.0
2022-06-03 12:05:00,159.73,159.74,159.36,159.45,2240.0,159.73,159.74,159.36,159.45,2240.0
2022-06-03 12:10:00,159.45,159.78,159.44,159.66,5184.0,159.45,159.78,159.44,159.66,5184.0
2022-06-03 12:15:00,159.72,159.77,159.42,159.46,3189.0,159.72,159.77,159.42,159.46,3189.0
2022-06-03 12:20:00,159.42,159.84,159.42,159.8,4843.0,159.42,159.84,159.42,159.8,4843.0
2022-06-03 12:25:00,159.8,159.99,159.73,159.84,5375.0,159.8,159.99,159.73,159.84,5375.0
2022-06-03 12:30:00,159.87,159.95,159.81,159.88,1476.0,159.87,159.95,159.81,159.88,1476.0
2022-06-03 12:35:00,159.85,160.86,159.85,160.86,22852.0,159.85,160.86,159.85,160.86,22852.0
2022-06-03 12:40:00,160.78,160.87,160.58,160.76,4025.0,160.78,160.87,160.58,160.76,4025.0
2022-06-03 12:45:00,160.82,161.13,160.82,161.07,10074.0,160.82,161.13,160.82,161.07,10074.0
2022-06-03 12:50:00,161.01,161.21,161.01,161.19,12380.0,161.01,161.21,161.01,161.19,12380.0
2022-06-03 12:55:00,161.19,161.56,161.19,161.24,6941.0,161.19,161.56,161.19,161.24,6941.0
2022-06-03 13:00:00,161.23,161.97,161.21,161.93,14329.0,161.23,161.97,161.21,161.93,14329.0
2022-06-03 13:05:00,161.91,162.0,161.41,161.79,12361.0,161.91,162.0,161.41,161.79,12361.0
2022-06-03 13:10:00,161.68,161.8,161.32,161.42,6245.0,161.68,161.8,161.32,161.42,6245.0
2022-06-03 13:15:00,161.44,161.44,160.7,160.9,7679.0,161.44,161.44,160.7,160.9,7679.0
2022-06-03 13:20:00,160.83,160.98,160.6,160.97,4435.0,160.83,160.98,160.6,160.97,4435.0
2022-06-03 13:25:00,160.94,161.06,160.77,160.94,3360.0,160.94,161.06,160.77,160.94,3360.0
2022-06-03 13:30:00,160.82,160.96,160.64,160.95,3970.0,160.82,160.96,160.64,160.95,3970.0
2022-06-03 13:35:00,160.89,161.25,160.89,160.92,6743.0,160.89,161.25,160.89,160.92,6743.0
2022-06-03 13:40:00,160.95,160.96,160.69,160.77,7518.0,160.95,160.96,160.69,160.77,7518.0
2022-06-03 13:45:00,160.77,160.86,160.52,160.71,6135.0,160.77,160.86,160.52,160.71,6135.0
2022-06-03 13:50:00,160.59,160.87,160.59,160.82,3751.0,160.59,160.87,160.59,160.82,3751.0
2022-06-03 13:55:00,160.76,160.94,160.76,160.76,4995.0,160.76,160.94,160.76,160.76,4995.0
2022-06-03 14:00:00,160.7,160.92,160.7,160.87,6000.0,160.7,160.92,160.7,160.87,6000.0
2022-06-03 14:05:00,160.87,161.04,160.79,160.99,4000.0,160.87,161.04,160.79,160.99,4000.0
2022-06-03 14:10:00,160.96,161.21,160.87,160.93,5059.0,160.96,161.21,160.87,160.93,5059.0
2022-06-03 14:15:00,160.97,161.16,160.91,161.11,3700.0,160.97,161.16,160.91,161.11,3700.0
2022-06-03 14:20:00,161.12,161.19,161.03,161.16,6825.0,161.12,161.19,161.03,161.16,6825.0
2022-06-03 14:25:00,161.16,161.35,161.09,161.35,6552.0,161.16,161.35,161.09,161.35,6552.0
2022-06-03 14:30:00,161.32,161.33,161.02,161.02,4441.0,161.32,161.33,161.02,161.02,4441.0
2022-06-03 14:35:00,161.09,161.09,160.73,160.82,3500.0,161.09,161.09,160.73,160.82,3500.0
2022-06-03 14:40:00,160.71,160.79,160.66,160.76,2300.0,160.71,160.79,160.66,160.76,2300.0
2022-06-03 14:45:00,160.78,161.02,160.73,161.02,2300.0,160.78,161.02,160.73,161.02,2300.0
2022-06-03 14:50:00,161.03,161.28,160.96,161.12,8868.0,161.03,161.28,160.96,161.12,8868.0
2022-06-03 14:55:00,161.12,161.25,161.01,161.08,13735.0,161.12,161.25,161.01,161.08,13735.0
2022-06-03 15:00:00,161.12,161.15,160.79,160.96,6425.0,161.12,161.15,160.79,160.96,6425.0
2022-06-03 15:05:00,160.87,160.87,160.44,160.57,16311.0,160.87,160.87,160.44,160.57,16311.0
2022-06-03 15:10:00,160.57,160.58,159.96,160.03,7602.0,160.57,160.58,159.96,160.03,7602.0
2022-06-03 15:15:00,159.92,159.94,159.75,159.94,6094.0,159.92,159.94,159.75,159.94,6094.0
2022-06-03 15:20:00,159.98,160.02,159.69,159.81,6367.0,159.98,160.02,159.69,159.81,6367.0
2022-06-03 15:25:00,159.8,160.1,159.58,159.99,21358.0,159.8,160.1,159.58,159.99,21358.0
2022-06-03 15:30:00,159.93,159.94,159.72,159.86,9564.0,159.93,159.94,159.72,159.86,9564.0
2022-06-03 15:35:00,159.79,160.22,159.68,160.0,20529.0,159.79,160.22,159.68,160.0,20529.0
2022-06-03 15:40:00,160.05,160.13,159.78,159.78,20253.0,160.05,160.13,159.78,159.78,20253.0
2022-06-03 15:45:00,159.75,160.06,159.62,159.9,11210.0,159.75,160.06,159.62,159.9,11210.0
2022-06-03 15:50:00,159.85,160.08,159.67,159.99,22495.0,159.85,160.08,159.67,159.99,22495.0
2022-06-03 15:55:00,160.0,160.06,159.77,159.88,52355.0,160.0,160.06,159.77,159.88,52355.0
2022-06-06 09:30:00,161.01,161.58,158.81,159.14,43395.0,161.01,161.58,158.81,159.14,43395.0
2022-06-06 09:35:00,158.99,159.51,158.48,159.43,9643.0,158.99,159.51,158.48,159.43,9643.0
2022-06-06 09:40:00,159.39,159.71,159.01,159.23,11551.0,159.39,159.71,159.01,159.23,11551.0
2022-06-06 09:45:00,159.13,159.13,158.71,158.9,5836.0,159.13,159.13,158.71,158.9,5836.0
2022-06-06 09:50:00,158.9,159.02,158.45,158.53,4608.0,158.9,159.02,158.45,158.53,4608.0
2022-06-06 09:55:00,158.7,158.75,158.38,158.63,5802.0,158.7,158.75,158.38,158.63,5802.0
2022-06-06 10:00:00,158.71,159.33,158.71,159.13,7706.0,158.71,159.33,158.71,159.13,7706.0
2022-06-06 10:05:00,159.22,159.61,159.18,159.18,10622.0,159.22,159.61,159.18,159.18,10622.0
2022-06-06 10:10:00,159.25,159.65,159.22,159.34,2852.0,159.25,159.65,159.22,159.34,2852.0
2022-06-06 10:15:00,159.34,159.54,159.06,159.54,3144.0,159.34,159.54,159.06,159.54,3144.0
2022-06-06 10:20:00,159.64,159.84,159.62,159.75,3500.0,159.64,159.84,159.62,159.75,3500.0
2022-06-06 10:25:00,159.81,159.96,159.74,159.86,2893.0,159.81,159.96,159.74,159.86,2893.0
2022-06-06 10:30:00,159.8,160.2,159.68,160.2,3087.0,159.8,160.2,159.68,160.2,3087.0
2022-06-06 10:35:00,160.12,160.45,159.89,160.08,9705.0,160.12,160.45,159.89,160.08,9705.0
2022-06-06 10:40:00,160.1,160.17,160.04,160.13,4204.0,160.1,160.17,160.04,160.13,4204.0
2022-06-06 10:45:00,160.16,160.49,160.04,160.36,2200.0,160.16,160.49,160.04,160.36,2200.0
2022-06-06 10:50:00,160.38,160.38,160.07,160.14,4019.0,160.38,160.38,160.07,160.14,4019.0
2022-06-06 10:55:00,160.16,160.24,160.02,160.03,3730.0,160.16,160.24,160.02,160.03,3730.0
2022-06-06 11:00:00,159.97,160.01,159.69,159.71,3016.0,159.97,160.01,159.69,159.71,3016.0
2022-06-06 11:05:00,159.8,160.14,159.71,159.71,3784.0,159.8,160.14,159.71,159.71,3784.0
2022-06-06 11:10:00,159.75,159.79,159.37,159.53,4353.0,159.75,159.79,159.37,159.53,4353.0
2022-06-06 11:15:00,159.49,159.49,159.04,159.09,4732.0,159.49,159.49,159.04,159.09,4732.0
2022-06-06 11:20:00,159.0,159.12,158.9,158.91,20831.0,159.0,159.12,158.9,158.91,20831.0
2022-06-06 11:25:00,158.9,159.4,158.9,159.36,3620.0,158.9,159.4,158.9,159.36,3620.0
2022-06-06 11:30:00,159.36,159.63,159.31,159.59,1276.0,159.36,159.63,159.31,159.59,1276.0
2022-06-06 11:35:00,159.52,159.6,159.46,159.56,3500.0,159.52,159.6,159.46,159.56,3500.0
2022-06-06 11:40:00,159.55,159.84,159.49,159.84,4936.0,159.55,159.84,159.49,159.84,4936.0
2022-06-06 11:45:00,159.9,160.63,159.84,160.63,17646.0,159.9,160.63,159.84,160.63,17646.0
2022-06-06 11:50:00,160.62,160.83,160.6,160.63,3501.0,160.62,160.83,160.6,160.63,3501.0
2022-06-06 11:55:00,160.63,161.03,160.63,160.9,4528.0,160.63,161.03,160.63,160.9,4528.0
2022-06-06 12:00:00,160.9,160.9,160.43,160.47,3751.0,160.9,160.9,160.43,160.47,3751.0
2022-06-06 12:05:00,160.5,160.61,160.36,160.37,1776.0,160.5,160.61,160.36,160.37,1776.0
2022-06-06 12:10:00,160.3,160.32,160.13,160.2,4459.0,160.3,160.32,160.13,160.2,4459.0
2022-06-06 12:15:00,160.25,160.56,160.24,160.56,1600.0,160.25,160.56,160.24,160.56,1600.0
2022-06-06 12:20:00,160.57,160.74,160.57,160.65,2666.0,160.57,160.74,160.57,160.65,2666.0
2022-06-06 12:25:00,160.73,160.79,160.64,160.65,1835.0,160.73,160.79,160.64,160.65,1835.0
2022-06-06 12:30:00,160.58,160.72,160.48,160.72,2413.0,160.58,160.72,160.48,160.72,2413.0
2022-06-06 12:35:00,160.71,160.92,160.6,160.92,6612.0,160.71,160.92,160.6,160.92,6612.0
2022-06-06 12:40:00,160.9,161.12,160.8,161.11,14631.0,160.9,161.12,160.8,161.11,14631.0
2022-06-06 12:45:00,161.07,161.17,161.06,161.07,3629.0,161.07,161.17,161.06,161.07,3629.0
2022-06-06 12:50:00,161.06,161.12,160.99,161.08,3370.0,161.06,161.12,160.99,161.08,3370.0
2022-06-06 12:55:00,161.04,161.13,160.82,160.82,2290.0,161.04,161.13,160.82,160.82,2290.0
2022-06-06 13:00:00,160.83,160.9,160.76,160.79,2916.0,160.83,160.9,160.76,160.79,2916.0
2022-06-06 13:05:00,160.79,160.98,160.75,160.89,2546.0,160.79,160.98,160.75,160.89,2546.0
2022-06-06 13:10:00,160.86,160.95,160.73,160.81,2170.0,160.86,160.95,160.73,160.81,2170.0
2022-06-06 13:15:00,160.9,160.98,160.65,160.98,2972.0,160.9,160.98,160.65,160.98,2972.0
2022-06-06 13:20:00,160.89,160.92,160.79,160.84,927.0,160.89,160.92,160.79,160.84,927.0
2022-06-06 13:25:00,160.82,160.91,160.75,160.83,8659.0,160.82,160.91,160.75,160.83,8659.0
2022-06-06 13:30:00,160.81,160.89,160.75,160.79,1854.0,160.81,160.89,160.75,160.79,1854.0
2022-06-06 13:35:00,160.86,161.08,160.83,160.98,2523.0,160.86,161.08,160.83,160.98,2523.0
2022-06-06 13:40:00,161.08,161.48,161.08,161.26,13175.0,161.08,161.48,161.08,161.26,13175.0
2022-06-06 13:45:00,161.16,161.16,160.83,160.97,3798.0,161.16,161.16,160.83,160.97,3798.0
2022-06-06 13:50:00,160.84,161.04,160.79,160.83,2400.0,160.84,161.04,160.79,160.83,2400.0
2022-06-06 13:55:00,160.86,160.9,160.81,160.82,2609.0,160.86,160.9,160.81,160.82,2609.0
2022-06-06 14:00:00,160.82,161.12,160.71,161.04,6659.0,160.82,161.12,160.71,161.04,6659.0
2022-06-06 14:05:00,160.99,160.99,160.6,160.69,3644.0,160.99,160.99,160.6,160.69,3644.0
2022-06-06 14:10:00,160.58,160.72,160.37,160.43,2615.0,160.58,160.72,160.37,160.43,2615.0
2022-06-06 14:15:00,160.4,160.88,160.39,160.81,4580.0,160.4,160.88,160.39,160.81,4580.0
2022-06-06 14:20:00,160.79,160.81,160.44,160.51,2850.0,160.79,160.81,160.44,160.51,2850.0
2022-06-06 14:25:00,160.42,160.5,160.29,160.37,2537.0,160.42,160.5,160.29,160.37,2537.0
2022-06-06 14:30:00,160.33,160.33,160.1,160.19,2549.0,160.33,160.33,160.1,160.19,2549.0
2022-06-06 14:35:00,160.2,160.3,160.12,160.18,1131.0,160.2,160.3,160.12,160.18,1131.0
2022-06-06 14:40:00,160.23,160.25,160.11,160.2,2159.0,160.23,160.25,160.11,160.2,2159.0
2022-06-06 14:45:00,160.19,160.64,160.19,160.56,7433.0,160.19,160.64,160.19,160.56,7433.0
2022-06-06 14:50:00,160.5,160.5,160.14,160.35,8064.0,160.5,160.5,160.14,160.35,8064.0
2022-06-06 14:55:00,160.37,160.62,160.37,160.51,2626.0,160.37,160.62,160.37,160.51,2626.0
2022-06-06 15:00:00,160.56,160.72,160.41,160.51,2415.0,160.56,160.72,160.41,160.51,2415.0
2022-06-06 15:05:00,160.45,160.53,160.35,160.5,2728.0,160.45,160.53,160.35,160.5,2728.0
2022-06-06 15:10:00,160.48,160.56,160.38,160.56,4370.0,160.48,160.56,160.38,160.56,4370.0
2022-06-06 15:15:00,160.6,160.86,160.53,160.56,5741.0,160.6,160.86,160.53,160.56,5741.0
2022-06-06 15:20:00,160.55,160.85,160.41,160.72,7358.0,160.55,160.85,160.41,160.72,7358.0
2022-06-06 15:25:00,160.75,160.75,160.61,160.68,3462.0,160.75,160.75,160.61,160.68,3462.0
2022-06-06 15:30:00,160.67,160.9,160.63,160.73,10040.0,160.67,160.9,160.63,160.73,10040.0
2022-06-06 15:35:00,160.71,160.83,160.64,160.82,4608.0,160.71,160.83,160.64,160.82,4608.0
2022-06-06 15:40:00,160.82,161.32,160.76,161.28,28623.0,160.82,161.32,160.76,161.28,28623.0
2022-06-06 15:45:00,161.22,161.33,160.78,161.0,53182.0,161.22,161.33,160.78,161.0,53182.0
2022-06-06 15:50:00,161.15,161.36,161.07,161.28,36158.0,161.15,161.36,161.07,161.28,36158.0
2022-06-06 15:55:00,161.26,161.53,161.22,161.45,76898.0,161.26,161.53,161.22,161.45,76898.0
2022-06-07 09:30:00,158.11,158.4,156.58,158.13,106507.0,158.11,158.4,156.58,158.13,106507.0
2022-06-07 09:35:00,158.11,158.18,156.11,156.41,69856.0,158.11,158.18,156.11,156.41,69856.0
2022-06-07 09:40:00,156.31,158.18,156.29,157.82,56693.0,156.31,158.18,156.29,157.82,56693.0
2022-06-07 09:45:00,157.59,159.16,157.51,158.63,30049.0,157.59,159.16,157.51,158.63,30049.0
2022-06-07 09:50:00,158.76,159.83,158.49,159.83,14899.0,158.76,159.83,158.49,159.83,14899.0
2022-06-07 09:55:00,159.85,159.95,159.58,159.77,11904.0,159.85,159.95,159.58,159.77,11904.0
2022-06-07 10:00:00,159.8,160.28,159.63,159.99,13356.0,159.8,160.28,159.63,159.99,13356.0
2022-06-07 10:05:00,159.96,160.16,159.46,160.11,21267.0,159.96,160.16,159.46,160.11,21267.0
2022-06-07 10:10:00,160.12,160.59,160.07,160.53,15751.0,160.12,160.59,160.07,160.53,15751.0
2022-06-07 10:15:00,160.46,160.9,160.27,160.59,14830.0,160.46,160.9,160.27,160.59,14830.0
2022-06-07 10:20:00,160.55,160.55,160.09,160.31,11831.0,160.55,160.55,160.09,160.31,11831.0
2022-06-07 10:25:00,160.33,160.67,160.04,160.43,17884.0,160.33,160.67,160.04,160.43,17884.0
2022-06-07 10:30:00,160.44,161.26,160.42,161.19,12889.0,160.44,161.26,160.42,161.19,12889.0
2022-06-07 10:35:00,161.21,161.77,161.15,161.76,11410.0,161.21,161.77,161.15,161.76,11410.0
2022-06-07 10:40:00,161.79,162.2,161.75,161.8,16373.0,161.79,162.2,161.75,161.8,16373.0
2022-06-07 10:45:00,161.81,162.11,161.73,161.75,6004.0,161.81,162.11,161.73,161.75,6004.0
2022-06-07 10:50:00,161.73,161.94,161.61,161.93,6371.0,161.73,161.94,161.61,161.93,6371.0
2022-06-07 10:55:00,161.88,161.94,161.55,161.67,7561.0,161.88,161.94,161.55,161.67,7561.0
2022-06-07 11:00:00,161.73,162.12,161.24,161.24,31823.0,161.73,162.12,161.24,161.24,31823.0
2022-06-07 11:05:00,161.25,161.38,161.02,161.32,13486.0,161.25,161.38,161.02,161.32,13486.0
2022-06-07 11:10:00,161.38,161.76,161.32,161.49,5529.0,161.38,161.76,161.32,161.49,5529.0
2022-06-07 11:15:00,161.42,161.64,161.21,161.33,6084.0,161.42,161.64,161.21,161.33,6084.0
2022-06-07 11:20:00,161.28,161.51,160.77,160.9,9508.0,161.28,161.51,160.77,160.9,9508.0
2022-06-07 11:25:00,160.89,160.97,160.57,160.64,6820.0,160.89,160.97,160.57,160.64,6820.0
2022-06-07 11:30:00,160.64,160.64,160.43,160.43,2363.0,160.64,160.64,160.43,160.43,2363.0
2022-06-07 11:35:00,160.39,160.51,160.15,160.37,9429.0,160.39,160.51,160.15,160.37,9429.0
2022-06-07 11:40:00,160.34,160.44,160.2,160.24,36518.0,160.34,160.44,160.2,160.24,36518.0
2022-06-07 11:45:00,160.2,160.26,159.6,159.68,7319.0,160.2,160.26,159.6,159.68,7319.0
2022-06-07 11:50:00,159.61,160.01,159.52,159.9,10111.0,159.61,160.01,159.52,159.9,10111.0
2022-06-07 11:55:00,159.85,160.17,159.84,160.09,3792.0,159.85,160.17,159.84,160.09,3792.0
2022-06-07 12:00:00,160.11,160.22,160.07,160.17,1506.0,160.11,160.22,160.07,160.17,1506.0
2022-06-07 12:05:00,160.16,160.21,160.0,160.15,5311.0,160.16,160.21,160.0,160.15,5311.0
2022-06-07 12:10:00,159.99,160.13,159.84,160.13,3554.0,159.99,160.13,159.84,160.13,3554.0
2022-06-07 12:15:00,160.1,160.19,159.96,160.16,2850.0,160.1,160.19,159.96,160.16,2850.0
2022-06-07 12:20:00,159.99,160.11,159.96,160.06,4068.0,159.99,160.11,159.96,160.06,4068.0
2022-06-07 12:25:00,160.06,160.36,160.05,160.25,4568.0,160.06,160.36,160.05,160.25,4568.0
2022-06-07 12:30:00,160.28,160.28,160.01,160.2,2792.0,160.28,160.28,160.01,160.2,2792.0
2022-06-07 12:35:00,160.11,160.3,160.11,160.3,2005.0,160.11,160.3,160.11,160.3,2005.0
2022-06-07 12:40:00,160.24,160.48,160.2,160.22,6079.0,160.24,160.48,160.2,160.22,6079.0
2022-06-07 12:45:00,160.24,160.59,160.24,160.59,2177.0,160.24,160.59,160.24,160.59,2177.0
2022-06-07 12:50:00,160.43,160.65,160.43,160.57,4134.0,160.43,160.65,160.43,160.57,4134.0
2022-06-07 12:55:00,160.59,160.66,160.42,160.49,24311.0,160.59,160.66,160.42,160.49,24311.0
2022-06-07 13:00:00,160.5,160.52,160.33,160.45,7389.0,160.5,160.52,160.33,160.45,7389.0
2022-06-07 13:05:00,160.41,160.61,160.2,160.61,8321.0,160.41,160.61,160.2,160.61,8321.0
2022-06-07 13:10:00,160.59,160.66,160.51,160.51,1200.0,160.59,160.66,160.51,160.51,1200.0
2022-06-07 13:15:00,160.55,160.71,160.55,160.64,5354.0,160.55,160.71,160.55,160.64,5354.0
2022-06-07 13:20:00,160.64,160.69,160.54,160.65,2248.0,160.64,160.69,160.54,160.65,2248.0
2022-06-07 13:25:00,160.65,160.66,160.5,160.66,4378.0,160.65,160.66,160.5,160.66,4378.0
2022-06-07 13:30:00,160.66,160.67,160.56,160.56,2839.0,160.66,160.67,160.56,160.56,2839.0
2022-06-07 13:35:00,160.56,160.64,160.35,160.39,15182.0,160.56,160.64,160.35,160.39,15182.0
2022-06-07 13:40:00,160.38,160.65,160.35,160.65,5276.0,160.38,160.65,160.35,160.65,5276.0
2022-06-07 13:45:00,160.64,160.64,160.42,160.54,9550.0,160.64,160.64,160.42,160.54,9550.0
2022-06-07 13:50:00,160.54,160.7,160.51,160.58,9983.0,160.54,160.7,160.51,160.58,9983.0
2022-06-07 13:55:00,160.54,160.68,160.43,160.58,2700.0,160.54,160.68,160.43,160.58,2700.0
2022-06-07 14:00:00,160.63,160.8,160.49,160.77,4369.0,160.63,160.8,160.49,160.77,4369.0
2022-06-07 14:05:00,160.77,161.16,160.72,161.16,6619.0,160.77,161.16,160.72,161.16,6619.0
2022-06-07 14:10:00,161.21,161.22,161.05,161.17,2676.0,161.21,161.22,161.05,161.17,2676.0
2022-06-07 14:15:00,161.18,161.18,160.94,160.96,6821.0,161.18,161.18,160.94,160.96,6821.0
2022-06-07 14:20:00,160.96,161.02,160.93,160.94,4151.0,160.96,161.02,160.93,160.94,4151.0
2022-06-07 14:25:00,160.99,161.06,160.95,160.96,10287.0,160.99,161.06,160.95,160.96,10287.0
2022-06-07 14:30:00,160.99,161.35,160.99,161.31,5328.0,160.99,161.35,160.99,161.31,5328.0
2022-06-07 14:35:00,161.38,161.56,161.33,161.51,16478.0,161.38,161.56,161.33,161.51,16478.0
2022-06-07 14:40:00,161.51,161.8,161.4,161.4,17378.0,161.51,161.8,161.4,161.4,17378.0
2022-06-07 14:45:00,161.4,161.57,161.13,161.18,5607.0,161.4,161.57,161.13,161.18,5607.0
2022-06-07 14:50:00,161.17,161.44,161.16,161.33,11922.0,161.17,161.44,161.16,161.33,11922.0
2022-06-07 14:55:00,161.32,161.7,161.32,161.57,18498.0,161.32,161.7,161.32,161.57,18498.0
2022-06-07 15:00:00,161.52,161.62,161.42,161.52,3556.0,161.52,161.62,161.42,161.52,3556.0
2022-06-07 15:05:00,161.52,161.62,161.44,161.6,6360.0,161.52,161.62,161.44,161.6,6360.0
2022-06-07 15:10:00,161.62,161.75,161.56,161.66,8260.0,161.62,161.75,161.56,161.66,8260.0
2022-06-07 15:15:00,161.64,161.88,161.61,161.81,7789.0,161.64,161.88,161.61,161.81,7789.0
2022-06-07 15:20:00,161.81,161.99,161.77,161.91,8992.0,161.81,161.99,161.77,161.91,8992.0
2022-06-07 15:25:00,161.9,161.98,161.85,161.89,11599.0,161.9,161.98,161.85,161.89,11599.0
2022-06-07 15:30:00,161.86,161.94,161.75,161.91,9805.0,161.86,161.94,161.75,161.91,9805.0
2022-06-07 15:35:00,161.92,162.13,161.91,162.1,10235.0,161.92,162.13,161.91,162.1,10235.0
2022-06-07 15:40:00,162.12,162.16,161.96,162.0,9408.0,162.12,162.16,161.96,162.0,9408.0
2022-06-07 15:45:00,162.0,162.51,162.0,162.35,37113.0,162.0,162.51,162.0,162.35,37113.0
2022-06-07 15:50:00,162.17,162.5,161.94,162.03,28323.0,162.17,162.5,161.94,162.03,28323.0
2022-06-07 15:55:00,162.04,162.07,161.82,161.91,75923.0,162.04,162.07,161.82,161.91,75923.0
2022-06-08 09:30:00,161.11,161.31,160.69,161.14,18949.0,161.11,161.31,160.69,161.14,18949.0
2022-06-08 09:35:00,161.53,161.53,160.08,160.43,4829.0,161.53,161.53,160.08,160.43,4829.0
2022-06-08 09:40:00,160.12,161.14,160.12,161.1,4617.0,160.12,161.14,160.12,161.1,4617.0
2022-06-08 09:45:00,161.1,161.18,160.65,161.11,5521.0,161.1,161.18,160.65,161.11,5521.0
2022-06-08 09:50:00,160.91,161.16,160.56,161.14,6302.0,160.91,161.16,160.56,161.14,6302.0
2022-06-08 09:55:00,161.14,161.39,160.93,160.93,5606.0,161.14,161.39,160.93,160.93,5606.0
2022-06-08 10:00:00,160.93,161.17,160.1,160.18,5991.0,160.93,161.17,160.1,160.18,5991.0
2022-06-08 10:05:00,160.27,160.67,160.25,160.65,4150.0,160.27,160.67,160.25,160.65,4150.0
2022-06-08 10:10:00,160.65,160.94,160.56,160.63,4367.0,160.65,160.94,160.56,160.63,4367.0
2022-06-08 10:15:00,160.7,160.77,160.48,160.77,2401.0,160.7,160.77,160.48,160.77,2401.0
2022-06-08 10:20:00,160.87,161.07,160.76,160.79,4340.0,160.87,161.07,160.76,160.79,4340.0
2022-06-08 10:25:00,160.72,161.02,160.68,160.8,3369.0,160.72,161.02,160.68,160.8,3369.0
2022-06-08 10:30:00,160.81,161.13,160.62,160.96,6479.0,160.81,161.13,160.62,160.96,6479.0
2022-06-08 10:35:00,160.89,161.3,160.84,161.16,3392.0,160.89,161.3,160.84,161.16,3392.0
2022-06-08 10:40:00,161.08,161.14,160.5,160.7,11712.0,161.08,161.14,160.5,160.7,11712.0
2022-06-08 10:45:00,160.73,160.77,160.55,160.77,4974.0,160.73,160.77,160.55,160.77,4974.0
2022-06-08 10:50:00,160.83,161.25,160.83,161.08,8357.0,160.83,161.25,160.83,161.08,8357.0
2022-06-08 10:55:00,160.98,161.13,160.55,160.7,4411.0,160.98,161.13,160.55,160.7,4411.0
2022-06-08 11:00:00,160.72,160.84,160.64,160.84,3100.0,160.72,160.84,160.64,160.84,3100.0
2022-06-08 11:05:00,160.85,161.24,160.79,161.22,22821.0,160.85,161.24,160.79,161.22,22821.0
2022-06-08 11:10:00,161.16,161.68,161.16,161.68,4695.0,161.16,161.68,161.16,161.68,4695.0
2022-06-08 11:15:00,161.76,162.27,161.61,162.07,10606.0,161.76,162.27,161.61,162.07,10606.0
2022-06-08 11:20:00,162.15,162.2,161.9,162.2,2293.0,162.15,162.2,161.9,162.2,2293.0
2022-06-08 11:25:00,162.09,162.4,162.08,162.32,5804.0,162.09,162.4,162.08,162.32,5804.0
2022-06-08 11:30:00,162.32,162.7,162.19,162.67,14607.0,162.32,162.7,162.19,162.67,14607.0
2022-06-08 11:35:00,162.78,162.85,162.61,162.61,3415.0,162.78,162.85,162.61,162.61,3415.0
2022-06-08 11:40:00,162.72,162.92,162.7,162.72,3604.0,162.72,162.92,162.7,162.72,3604.0
2022-06-08 11:45:00,162.89,163.31,162.88,163.25,7433.0,162.89,163.31,162.88,163.25,7433.0
2022-06-08 11:50:00,163.25,163.37,163.0,163.3,2234.0,163.25,163.37,163.0,163.3,2234.0
2022-06-08 11:55:00,163.21,163.25,162.91,163.03,2706.0,163.21,163.25,162.91,163.03,2706.0
2022-06-08 12:00:00,162.88,163.15,162.87,163.15,2500.0,162.88,163.15,162.87,163.15,2500.0
2022-06-08 12:05:00,163.11,163.13,162.7,162.78,5453.0,163.11,163.13,162.7,162.78,5453.0
2022-06-08 12:10:00,162.84,163.12,162.84,163.06,2454.0,162.84,163.12,162.84,163.06,2454.0
2022-06-08 12:15:00,163.1,163.12,162.97,162.99,6924.0,163.1,163.12,162.97,162.99,6924.0
2022-06-08 12:20:00,162.98,163.03,162.52,162.52,7559.0,162.98,163.03,162.52,162.52,7559.0
2022-06-08 12:25:00,162.45,162.48,162.17,162.26,2287.0,162.45,162.48,162.17,162.26,2287.0
2022-06-08 12:30:00,162.3,162.41,161.96,162.25,6528.0,162.3,162.41,161.96,162.25,6528.0
2022-06-08 12:35:00,162.31,162.38,162.18,162.2,3344.0,162.31,162.38,162.18,162.2,3344.0
2022-06-08 12:40:00,162.2,162.28,161.95,161.95,4048.0,162.2,162.28,161.95,161.95,4048.0
2022-06-08 12:45:00,161.85,162.07,161.71,162.01,5640.0,161.85,162.07,161.71,162.01,5640.0
2022-06-08 12:50:00,162.0,162.11,161.93,161.93,1353.0,162.0,162.11,161.93,161.93,1353.0
2022-06-08 12:55:00,161.83,161.96,161.68,161.96,2860.0,161.83,161.96,161.68,161.96,2860.0
2022-06-08 13:00:00,161.86,161.86,161.49,161.49,5148.0,161.86,161.86,161.49,161.49,5148.0
2022-06-08 13:05:00,161.39,161.5,161.38,161.5,4200.0,161.39,161.5,161.38,161.5,4200.0
2022-06-08 13:10:00,161.5,161.5,161.26,161.33,7145.0,161.5,161.5,161.26,161.33,7145.0
2022-06-08 13:15:00,161.33,161.78,161.32,161.78,8305.0,161.33,161.78,161.32,161.78,8305.0
2022-06-08 13:20:00,161.88,162.11,161.73,161.73,13515.0,161.88,162.11,161.73,161.73,13515.0
2022-06-08 13:25:00,161.67,161.75,161.49,161.75,4227.0,161.67,161.75,161.49,161.75,4227.0
2022-06-08 13:30:00,161.56,161.77,161.36,161.52,11105.0,161.56,161.77,161.36,161.52,11105.0
2022-06-08 13:35:00,161.45,161.45,161.2,161.3,2538.0,161.45,161.45,161.2,161.3,2538.0
2022-06-08 13:40:00,161.22,161.71,161.21,161.57,19953.0,161.22,161.71,161.21,161.57,19953.0
2022-06-08 13:45:00,161.58,161.74,161.52,161.66,3737.0,161.58,161.74,161.52,161.66,3737.0
2022-06-08 13:50:00,161.73,161.84,161.64,161.71,4830.0,161.73,161.84,161.64,161.71,4830.0
2022-06-08 13:55:00,161.63,161.7,161.36,161.39,2045.0,161.63,161.7,161.36,161.39,2045.0
2022-06-08 14:00:00,161.5,161.63,161.41,161.51,2300.0,161.5,161.63,161.41,161.51,2300.0
2022-06-08 14:05:00,161.64,161.71,161.53,161.58,1323.0,161.64,161.71,161.53,161.58,1323.0
2022-06-08 14:10:00,161.6,161.69,161.37,161.5,3731.0,161.6,161.69,161.37,161.5,3731.0
2022-06-08 14:15:00,161.59,161.59,161.47,161.47,2100.0,161.59,161.59,161.47,161.47,2100.0
2022-06-08 14:20:00,161.54,161.66,161.39,161.56,2753.0,161.54,161.66,161.39,161.56,2753.0
2022-06-08 14:25:00,161.48,161.55,161.2,161.41,1554.0,161.48,161.55,161.2,161.41,1554.0
2022-06-08 14:30:00,161.32,161.63,161.32,161.38,1663.0,161.32,161.63,161.32,161.38,1663.0
2022-06-08 14:35:00,161.34,161.38,161.21,161.33,1884.0,161.34,161.38,161.21,161.33,1884.0
2022-06-08 14:40:00,161.3,161.8,161.3,161.62,11638.0,161.3,161.8,161.3,161.62,11638.0
2022-06-08 14:45:00,161.7,161.82,161.63,161.76,4182.0,161.7,161.82,161.63,161.76,4182.0
2022-06-08 14:50:00,161.75,161.82,161.67,161.69,2867.0,161.75,161.82,161.67,161.69,2867.0
2022-06-08 14:55:00,161.73,161.74,161.55,161.7,2560.0,161.73,161.74,161.55,161.7,2560.0
2022-06-08 15:00:00,161.58,161.58,161.41,161.46,1810.0,161.58,161.58,161.41,161.46,1810.0
2022-06-08 15:05:00,161.39,161.39,161.25,161.32,2440.0,161.39,161.39,161.25,161.32,2440.0
2022-06-08 15:10:00,161.35,161.74,161.35,161.49,4386.0,161.35,161.74,161.35,161.49,4386.0
2022-06-08 15:15:00,161.57,161.57,161.42,161.57,2681.0,161.57,161.57,161.42,161.57,2681.0
2022-06-08 15:20:00,161.6,161.8,161.6,161.72,3022.0,161.6,161.8,161.6,161.72,3022.0
2022-06-08 15:25:00,161.74,161.86,161.7,161.72,3389.0,161.74,161.86,161.7,161.72,3389.0
2022-06-08 15:30:00,161.68,161.93,161.67,161.87,4354.0,161.68,161.93,161.67,161.87,4354.0
2022-06-08 15:35:00,161.86,161.94,161.74,161.75,6622.0,161.86,161.94,161.74,161.75,6622.0
2022-06-08 15:40:00,161.79,161.81,161.65,161.66,7804.0,161.79,161.81,161.65,161.66,7804.0
2022-06-08 15:45:00,161.63,161.67,161.33,161.33,11874.0,161.63,161.67,161.33,161.33,11874.0
2022-06-08 15:50:00,161.45,161.8,161.37,161.44,13460.0,161.45,161.8,161.37,161.44,13460.0
2022-06-08 15:55:00,161.47,161.53,161.16,161.26,44160.0,161.47,161.53,161.16,161.26,44160.0
2022-06-09 09:30:00,160.74,161.89,160.0,160.67,28139.0,160.74,161.89,160.0,160.67,28139.0
2022-06-09 09:35:00,160.93,161.25,160.5,160.85,11986.0,160.93,161.25,160.5,160.85,11986.0
2022-06-09 09:40:00,160.69,161.65,160.67,161.45,9395.0,160.69,161.65,160.67,161.45,9395.0
2022-06-09 09:45:00,161.33,162.0,161.32,161.73,10289.0,161.33,162.0,161.32,161.73,10289.0
2022-06-09 09:50:00,161.59,162.28,161.55,162.08,3584.0,161.59,162.28,161.55,162.08,3584.0
2022-06-09 09:55:00,161.97,162.45,161.89,162.31,7145.0,161.97,162.45,161.89,162.31,7145.0
2022-06-09 10:00:00,162.34,162.97,162.34,162.79,5267.0,162.34,162.97,162.34,162.79,5267.0
2022-06-09 10:05:00,162.74,162.96,162.55,162.63,2863.0,162.74,162.96,162.55,162.63,2863.0
2022-06-09 10:10:00,162.49,162.57,162.19,162.19,4530.0,162.49,162.57,162.19,162.19,4530.0
2022-06-09 10:15:00,162.52,162.98,162.31,162.72,10008.0,162.52,162.98,162.31,162.72,10008.0
2022-06-09 10:20:00,162.78,162.93,162.55,162.78,4301.0,162.78,162.93,162.55,162.78,4301.0
2022-06-09 10:25:00,162.77,162.77,162.39,162.66,2700.0,162.77,162.77,162.39,162.66,2700.0
2022-06-09 10:30:00,162.58,162.85,162.45,162.45,3584.0,162.58,162.85,162.45,162.45,3584.0
2022-06-09 10:35:00,162.45,162.59,162.41,162.5,2200.0,162.45,162.59,162.41,162.5,2200.0
2022-06-09 10:40:00,162.52,162.52,162.27,162.35,3469.0,162.52,162.52,162.27,162.35,3469.0
2022-06-09 10:45:00,162.22,162.43,162.22,162.23,1400.0,162.22,162.43,162.22,162.23,1400.0
2022-06-09 10:50:00,162.0,162.06,161.7,161.86,5890.0,162.0,162.06,161.7,161.86,5890.0
2022-06-09 10:55:00,161.76,162.03,161.64,161.92,4033.0,161.76,162.03,161.64,161.92,4033.0
2022-06-09 11:00:00,161.85,161.91,161.63,161.68,2892.0,161.85,161.91,161.63,161.68,2892.0
2022-06-09 11:05:00,161.68,161.84,161.34,161.68,6287.0,161.68,161.84,161.34,161.68,6287.0
2022-06-09 11:10:00,161.63,161.79,161.6,161.79,1600.0,161.63,161.79,161.6,161.79,1600.0
2022-06-09 11:15:00,161.8,161.93,161.69,161.91,2200.0,161.8,161.93,161.69,161.91,2200.0
2022-06-09 11:20:00,161.87,162.03,161.87,162.03,1670.0,161.87,162.03,161.87,162.03,1670.0
2022-06-09 11:25:00,162.1,162.1,161.78,161.89,2300.0,162.1,162.1,161.78,161.89,2300.0
2022-06-09 11:30:00,161.91,161.97,161.88,161.96,1100.0,161.91,161.97,161.88,161.96,1100.0
2022-06-09 11:35:00,161.99,162.28,161.99,162.17,3672.0,161.99,162.28,161.99,162.17,3672.0
2022-06-09 11:40:00,162.19,162.48,162.16,162.41,5208.0,162.19,162.48,162.16,162.41,5208.0
2022-06-09 11:45:00,162.46,162.56,162.3,162.44,6064.0,162.46,162.56,162.3,162.44,6064.0
2022-06-09 11:50:00,162.32,162.52,162.22,162.52,8310.0,162.32,162.52,162.22,162.52,8310.0
2022-06-09 11:55:00,162.54,162.67,162.51,162.52,2570.0,162.54,162.67,162.51,162.52,2570.0
2022-06-09 12:00:00,162.59,162.71,162.59,162.59,2962.0,162.59,162.71,162.59,162.59,2962.0
2022-06-09 12:05:00,162.62,162.62,162.02,162.1,3808.0,162.62,162.62,162.02,162.1,3808.0
2022-06-09 12:10:00,162.1,162.1,161.68,161.88,2599.0,162.1,162.1,161.68,161.88,2599.0
2022-06-09 12:15:00,161.93,162.01,161.86,162.01,600.0,161.93,162.01,161.86,162.01,600.0
2022-06-09 12:20:00,161.97,162.08,161.97,162.03,2900.0,161.97,162.08,161.97,162.03,2900.0
2022-06-09 12:25:00,162.08,162.41,162.07,162.41,1705.0,162.08,162.41,162.07,162.41,1705.0
2022-06-09 12:30:00,162.41,162.49,162.24,162.3,4230.0,162.41,162.49,162.24,162.3,4230.0
2022-06-09 12:35:00,162.33,162.39,162.24,162.36,2726.0,162.33,162.39,162.24,162.36,2726.0
2022-06-09 12:40:00,162.36,162.79,162.36,162.69,4713.0,162.36,162.79,162.36,162.69,4713.0
2022-06-09 12:45:00,162.79,162.8,162.67,162.7,1352.0,162.79,162.8,162.67,162.7,1352.0
2022-06-09 12:50:00,162.67,162.81,162.6,162.61,3000.0,162.67,162.81,162.6,162.61,3000.0
2022-06-09 12:55:00,162.62,162.92,162.46,162.92,12133.0,162.62,162.92,162.46,162.92,12133.0
2022-06-09 13:00:00,162.85,162.94,162.81,162.91,3915.0,162.85,162.94,162.81,162.91,3915.0
2022-06-09 13:05:00,162.91,162.96,162.71,162.71,2400.0,162.91,162.96,162.71,162.71,2400.0
2022-06-09 13:10:00,162.78,162.88,162.76,162.83,4691.0,162.78,162.88,162.76,162.83,4691.0
2022-06-09 13:15:00,162.84,162.87,162.79,162.86,1821.0,162.84,162.87,162.79,162.86,1821.0
2022-06-09 13:20:00,162.87,162.9,162.74,162.75,6109.0,162.87,162.9,162.74,162.75,6109.0
2022-06-09 13:25:00,162.69,162.69,162.27,162.27,6516.0,162.69,162.69,162.27,162.27,6516.0
2022-06-09 13:30:00,162.25,162.25,161.94,161.94,9262.0,162.25,162.25,161.94,161.94,9262.0
2022-06-09 13:35:00,161.95,161.98,161.82,161.85,7513.0,161.95,161.98,161.82,161.85,7513.0
2022-06-09 13:40:00,161.88,161.97,161.84,161.91,4892.0,161.88,161.97,161.84,161.91,4892.0
2022-06-09 13:45:00,161.88,161.99,161.86,161.96,14420.0,161.88,161.99,161.86,161.96,14420.0
2022-06-09 13:50:00,161.96,162.0,161.75,161.75,9738.0,161.96,162.0,161.75,161.75,9738.0
2022-06-09 13:55:00,161.75,161.91,161.74,161.9,6068.0,161.75,161.91,161.74,161.9,6068.0
2022-06-09 14:00:00,161.87,161.88,161.75,161.82,4241.0,161.87,161.88,161.75,161.82,4241.0
2022-06-09 14:05:00,161.82,161.82,161.58,161.68,8178.0,161.82,161.82,161.58,161.68,8178.0
2022-06-09 14:10:00,161.68,161.74,161.43,161.47,8652.0,161.68,161.74,161.43,161.47,8652.0
2022-06-09 14:15:00,161.45,161.54,161.36,161.49,11887.0,161.45,161.54,161.36,161.49,11887.0
2022-06-09 14:20:00,161.5,161.56,161.45,161.53,9828.0,161.5,161.56,161.45,161.53,9828.0
2022-06-09 14:25:00,161.51,161.6,161.4,161.57,6322.0,161.51,161.6,161.4,161.57,6322.0
2022-06-09 14:30:00,161.52,161.54,161.28,161.32,5358.0,161.52,161.54,161.28,161.32,5358.0
2022-06-09 14:35:00,161.32,161.36,161.02,161.03,10007.0,161.32,161.36,161.02,161.03,10007.0
2022-06-09 14:40:00,161.03,161.07,160.91,160.99,6662.0,161.03,161.07,160.91,160.99,6662.0
2022-06-09 14:45:00,160.99,161.25,160.8,161.16,14917.0,160.99,161.25,160.8,161.16,14917.0
2022-06-09 14:50:00,161.17,161.17,160.86,160.87,8362.0,161.17,161.17,160.86,160.87,8362.0
2022-06-09 14:55:00,160.93,161.15,160.73,160.76,5464.0,160.93,161.15,160.73,160.76,5464.0
2022-06-09 15:00:00,160.72,160.73,160.42,160.5,5881.0,160.72,160.73,160.42,160.5,5881.0
2022-06-09 15:05:00,160.34,160.41,160.2,160.21,9301.0,160.34,160.41,160.2,160.21,9301.0
2022-06-09 15:10:00,160.27,160.32,160.13,160.18,10948.0,160.27,160.32,160.13,160.18,10948.0
2022-06-09 15:15:00,160.18,160.45,160.02,160.34,18902.0,160.18,160.45,160.02,160.34,18902.0
2022-06-09 15:20:00,160.35,160.5,160.23,160.5,19303.0,160.35,160.5,160.23,160.5,19303.0
2022-06-09 15:25:00,160.47,160.5,160.15,160.26,13426.0,160.47,160.5,160.15,160.26,13426.0
2022-06-09 15:30:00,160.21,160.43,160.15,160.31,18862.0,160.21,160.43,160.15,160.31,18862.0
2022-06-09 15:35:00,160.32,160.53,160.31,160.36,14461.0,160.32,160.53,160.31,160.36,14461.0
2022-06-09 15:40:00,160.33,160.33,160.03,160.2,16580.0,160.33,160.33,160.03,160.2,16580.0
2022-06-09 15:45:00,160.17,160.25,160.0,160.16,15064.0,160.17,160.25,160.0,160.16,15064.0
2022-06-09 15:50:00,160.12,160.43,160.0,160.07,33393.0,160.12,160.43,160.0,160.07,33393.0
2022-06-09 15:55:00,160.14,160.23,159.76,159.86,65032.0,160.14,160.23,159.76,159.86,65032.0
2022-06-10 09:30:00,157.76,157.89,156.58,157.21,31037.0,157.76,157.89,156.58,157.21,31037.0
2022-06-10 09:35:00,157.07,157.68,157.02,157.53,5119.0,157.07,157.68,157.02,157.53,5119.0
2022-06-10 09:40:00,157.73,158.2,157.39,158.2,6720.0,157.73,158.2,157.39,158.2,6720.0
2022-06-10 09:45:00,158.22,158.5,157.8,157.97,8271.0,158.22,158.5,157.8,157.97,8271.0
2022-06-10 09:50:00,157.83,158.21,157.5,157.99,14614.0,157.83,158.21,157.5,157.99,14614.0
2022-06-10 09:55:00,157.95,158.17,157.65,157.72,3747.0,157.95,158.17,157.65,157.72,3747.0
2022-06-10 10:00:00,157.58,157.77,157.26,157.77,7424.0,157.58,157.77,157.26,157.77,7424.0
2022-06-10 10:05:00,157.64,157.66,156.95,157.08,7366.0,157.64,157.66,156.95,157.08,7366.0
2022-06-10 10:10:00,157.25,157.41,156.94,157.06,5944.0,157.25,157.41,156.94,157.06,5944.0
2022-06-10 10:15:00,157.15,157.24,156.65,156.9,35237.0,157.15,157.24,156.65,156.9,35237.0
2022-06-10 10:20:00,156.76,157.19,156.73,156.95,6212.0,156.76,157.19,156.73,156.95,6212.0
2022-06-10 10:25:00,156.92,157.24,156.88,157.16,8643.0,156.92,157.24,156.88,157.16,8643.0
2022-06-10 10:30:00,157.22,157.6,157.15,157.6,10016.0,157.22,157.6,157.15,157.6,10016.0
2022-06-10 10:35:00,157.6,158.25,157.6,158.1,6703.0,157.6,158.25,157.6,158.1,6703.0
2022-06-10 10:40:00,158.05,158.05,157.75,158.02,5635.0,158.05,158.05,157.75,158.02,5635.0
2022-06-10 10:45:00,157.91,158.12,157.75,158.11,6054.0,157.91,158.12,157.75,158.11,6054.0
2022-06-10 10:50:00,158.17,158.76,158.17,158.4,7153.0,158.17,158.76,158.17,158.4,7153.0
2022-06-10 10:55:00,158.54,158.6,158.18,158.18,6363.0,158.54,158.6,158.18,158.18,6363.0
2022-06-10 11:00:00,158.11,158.2,157.85,157.86,5964.0,158.11,158.2,157.85,157.86,5964.0
2022-06-10 11:05:00,157.81,157.81,157.47,157.53,5055.0,157.81,157.81,157.47,157.53,5055.0
2022-06-10 11:10:00,157.6,157.85,157.53,157.63,4061.0,157.6,157.85,157.53,157.63,4061.0
2022-06-10 11:15:00,157.58,157.58,157.18,157.37,9559.0,157.58,157.58,157.18,157.37,9559.0
2022-06-10 11:20:00,157.44,157.54,157.06,157.06,4489.0,157.44,157.54,157.06,157.06,4489.0
2022-06-10 11:25:00,157.09,157.23,156.94,157.06,5005.0,157.09,157.23,156.94,157.06,5005.0
2022-06-10 11:30:00,157.08,157.27,157.07,157.26,3216.0,157.08,157.27,157.07,157.26,3216.0
2022-06-10 11:35:00,157.14,157.19,157.0,157.0,3100.0,157.14,157.19,157.0,157.0,3100.0
2022-06-10 11:40:00,156.87,156.99,156.75,156.75,1700.0,156.87,156.99,156.75,156.75,1700.0
2022-06-10 11:45:00,156.94,157.28,156.8,157.15,7072.0,156.94,157.28,156.8,157.15,7072.0
2022-06-10 11:50:00,156.98,157.17,156.98,157.05,2834.0,156.98,157.17,156.98,157.05,2834.0
2022-06-10 11:55:00,156.99,157.33,156.95,157.33,2963.0,156.99,157.33,156.95,157.33,2963.0
2022-06-10 12:00:00,157.35,157.35,157.03,157.25,3442.0,157.35,157.35,157.03,157.25,3442.0
2022-06-10 12:05:00,157.23,157.58,157.19,157.58,5320.0,157.23,157.58,157.19,157.58,5320.0
2022-06-10 12:10:00,157.59,157.62,157.09,157.13,16034.0,157.59,157.62,157.09,157.13,16034.0
2022-06-10 12:15:00,157.1,157.12,156.85,157.12,3220.0,157.1,157.12,156.85,157.12,3220.0
2022-06-10 12:20:00,157.14,157.38,157.12,157.3,2601.0,157.14,157.38,157.12,157.3,2601.0
2022-06-10 12:25:00,157.23,157.34,157.07,157.25,4303.0,157.23,157.34,157.07,157.25,4303.0
2022-06-10 12:30:00,157.29,157.42,156.98,157.1,5183.0,157.29,157.42,156.98,157.1,5183.0
2022-06-10 12:35:00,157.08,157.33,157.06,157.32,2517.0,157.08,157.33,157.06,157.32,2517.0
2022-06-10 12:40:00,157.36,157.37,157.22,157.29,2502.0,157.36,157.37,157.22,157.29,2502.0
2022-06-10 12:45:00,157.18,157.18,156.87,156.97,61659.0,157.18,157.18,156.87,156.97,61659.0
2022-06-10 12:50:00,156.97,157.04,156.85,156.85,4234.0,156.97,157.04,156.85,156.85,4234.0
2022-06-10 12:55:00,156.92,157.01,156.76,156.96,5198.0,156.92,157.01,156.76,156.96,5198.0
2022-06-10 13:00:00,156.97,156.97,156.44,156.53,8689.0,156.97,156.97,156.44,156.53,8689.0
2022-06-10 13:05:00,156.46,156.59,156.43,156.46,6405.0,156.46,156.59,156.43,156.46,6405.0
2022-06-10 13:10:00,156.55,156.85,156.54,156.79,5320.0,156.55,156.85,156.54,156.79,5320.0
2022-06-10 13:15:00,156.77,157.09,156.68,157.04,4691.0,156.77,157.09,156.68,157.04,4691.0
2022-06-10 13:20:00,157.09,157.1,156.99,157.06,3000.0,157.09,157.1,156.99,157.06,3000.0
2022-06-10 13:25:00,157.06,157.11,157.02,157.04,18730.0,157.06,157.11,157.02,157.04,18730.0
2022-06-10 13:30:00,157.05,157.06,156.79,156.87,6231.0,157.05,157.06,156.79,156.87,6231.0
2022-06-10 13:35:00,156.92,157.13,156.92,157.1,18314.0,156.92,157.13,156.92,157.1,18314.0
2022-06-10 13:40:00,157.06,157.06,156.72,156.73,4441.0,157.06,157.06,156.72,156.73,4441.0
2022-06-10 13:45:00,156.68,157.1,156.57,157.09,10298.0,156.68,157.1,156.57,157.09,10298.0
2022-06-10 13:50:00,157.1,157.13,156.71,156.73,19033.0,157.1,157.13,156.71,156.73,19033.0
2022-06-10 13:55:00,156.69,156.7,156.51,156.64,6117.0,156.69,156.7,156.51,156.64,6117.0
2022-06-10 14:00:00,156.64,156.64,156.37,156.42,7393.0,156.64,156.64,156.37,156.42,7393.0
2022-06-10 14:05:00,156.44,156.65,156.42,156.54,5240.0,156.44,156.65,156.42,156.54,5240.0
2022-06-10 14:10:00,156.63,156.69,156.45,156.5,6569.0,156.63,156.69,156.45,156.5,6569.0
2022-06-10 14:15:00,156.49,156.68,156.4,156.68,4800.0,156.49,156.68,156.4,156.68,4800.0
2022-06-10 14:20:00,156.76,156.77,156.57,156.58,4351.0,156.76,156.77,156.57,156.58,4351.0
2022-06-10 14:25:00,156.61,156.61,156.19,156.26,7309.0,156.61,156.61,156.19,156.26,7309.0
2022-06-10 14:30:00,156.34,156.46,156.31,156.4,4128.0,156.34,156.46,156.31,156.4,4128.0
2022-06-10 14:35:00,156.33,156.34,155.82,155.87,34613.0,156.33,156.34,155.82,155.87,34613.0
2022-06-10 14:40:00,155.83,155.89,155.62,155.69,13196.0,155.83,155.89,155.62,155.69,13196.0
2022-06-10 14:45:00,155.74,156.04,155.71,155.96,9146.0,155.74,156.04,155.71,155.96,9146.0
2022-06-10 14:50:00,155.96,156.15,155.92,156.1,3500.0,155.96,156.15,155.92,156.1,3500.0
2022-06-10 14:55:00,156.21,156.5,156.09,156.41,6796.0,156.21,156.5,156.09,156.41,6796.0
2022-06-10 15:00:00,156.5,156.62,156.15,156.25,7018.0,156.5,156.62,156.15,156.25,7018.0
2022-06-10 15:05:00,156.29,156.39,156.16,156.35,6686.0,156.29,156.39,156.16,156.35,6686.0
2022-06-10 15:10:00,156.35,156.82,156.35,156.75,4878.0,156.35,156.82,156.35,156.75,4878.0
2022-06-10 15:15:00,156.82,157.05,156.82,156.98,3196.0,156.82,157.05,156.82,156.98,3196.0
2022-06-10 15:20:00,157.0,157.0,156.64,156.99,7335.0,157.0,157.0,156.64,156.99,7335.0
2022-06-10 15:25:00,157.0,157.48,156.93,157.16,6355.0,157.0,157.48,156.93,157.16,6355.0
2022-06-10 15:30:00,157.16,157.22,156.91,156.94,7731.0,157.16,157.22,156.91,156.94,7731.0
2022-06-10 15:35:00,156.97,157.23,156.82,157.1,8602.0,156.97,157.23,156.82,157.1,8602.0
2022-06-10 15:40:00,157.0,157.13,156.52,156.55,13670.0,157.0,157.13,156.52,156.55,13670.0
2022-06-10 15:45:00,156.5,156.52,156.1,156.1,15404.0,156.5,156.52,156.1,156.1,15404.0
2022-06-10 15:50:00,156.1,156.5,155.89,156.1,30971.0,156.1,156.5,155.89,156.1,30971.0
2022-06-10 15:55:00,156.14,156.26,156.0,156.0,68735.0,156.14,156.26,156.0,156.0,68735.0
2022-06-13 09:30:00,153.18,154.59,152.7,153.71,46331.0,153.18,154.59,152.7,153.71,46331.0
2022-06-13 09:35:00,153.94,154.41,153.46,154.05,14585.0,153.94,154.41,153.46,154.05,14585.0
2022-06-13 09:40:00,153.54,154.04,153.1,154.04,8474.0,153.54,154.04,153.1,154.04,8474.0
2022-06-13 09:45:00,154.32,154.6,153.78,154.14,9682.0,154.32,154.6,153.78,154.14,9682.0
2022-06-13 09:50:00,154.1,154.78,154.1,154.67,6700.0,154.1,154.78,154.1,154.67,6700.0
2022-06-13 09:55:00,154.5,154.72,153.83,153.97,5864.0,154.5,154.72,153.83,153.97,5864.0
2022-06-13 10:00:00,153.88,154.18,153.38,153.7,7610.0,153.88,154.18,153.38,153.7,7610.0
2022-06-13 10:05:00,153.76,154.59,153.62,154.36,8385.0,153.76,154.59,153.62,154.36,8385.0
2022-06-13 10:10:00,154.34,154.51,153.3,153.3,9018.0,154.34,154.51,153.3,153.3,9018.0
2022-06-13 10:15:00,153.13,153.34,152.9,152.9,4793.0,153.13,153.34,152.9,152.9,4793.0
2022-06-13 10:20:00,152.94,153.25,152.91,153.11,15700.0,152.94,153.25,152.91,153.11,15700.0
2022-06-13 10:25:00,153.1,153.4,152.75,152.75,10486.0,153.1,153.4,152.75,152.75,10486.0
2022-06-13 10:30:00,152.87,152.87,152.36,152.59,12031.0,152.87,152.87,152.36,152.59,12031.0
2022-06-13 10:35:00,152.61,152.78,152.26,152.26,5313.0,152.61,152.78,152.26,152.26,5313.0
2022-06-13 10:40:00,152.13,152.38,151.89,152.17,4680.0,152.13,152.38,151.89,152.17,4680.0
2022-06-13 10:45:00,151.98,152.06,151.75,152.0,6864.0,151.98,152.06,151.75,152.0,6864.0
2022-06-13 10:50:00,151.94,152.07,151.8,151.94,30049.0,151.94,152.07,151.8,151.94,30049.0
2022-06-13 10:55:00,151.93,152.46,151.92,152.0,4005.0,151.93,152.46,151.92,152.0,4005.0
2022-06-13 11:00:00,151.99,152.26,151.68,151.68,2287.0,151.99,152.26,151.68,151.68,2287.0
2022-06-13 11:05:00,151.81,151.87,151.74,151.87,1213.0,151.81,151.87,151.74,151.87,1213.0
2022-06-13 11:10:00,151.77,152.11,151.65,151.91,5514.0,151.77,152.11,151.65,151.91,5514.0
2022-06-13 11:15:00,151.94,152.89,151.94,152.89,18920.0,151.94,152.89,151.94,152.89,18920.0
2022-06-13 11:20:00,152.79,153.3,152.76,153.3,8412.0,152.79,153.3,152.76,153.3,8412.0
2022-06-13 11:25:00,153.26,153.36,152.96,152.96,2106.0,153.26,153.36,152.96,152.96,2106.0
2022-06-13 11:30:00,152.96,153.06,152.8,153.0,6345.0,152.96,153.06,152.8,153.0,6345.0
2022-06-13 11:35:00,153.0,153.37,152.99,153.37,12142.0,153.0,153.37,152.99,153.37,12142.0
2022-06-13 11:40:00,153.49,154.28,153.48,154.19,4792.0,153.49,154.28,153.48,154.19,4792.0
2022-06-13 11:45:00,154.13,154.15,153.93,154.14,4694.0,154.13,154.15,153.93,154.14,4694.0
2022-06-13 11:50:00,154.19,154.19,153.51,153.56,6550.0,154.19,154.19,153.51,153.56,6550.0
2022-06-13 11:55:00,153.6,153.99,153.6,153.87,3518.0,153.6,153.99,153.6,153.87,3518.0
2022-06-13 12:00:00,153.9,154.25,153.78,154.25,7920.0,153.9,154.25,153.78,154.25,7920.0
2022-06-13 12:05:00,154.14,154.77,154.14,154.49,14587.0,154.14,154.77,154.14,154.49,14587.0
2022-06-13 12:10:00,154.45,154.91,154.33,154.8,15743.0,154.45,154.91,154.33,154.8,15743.0
2022-06-13 12:15:00,154.7,155.02,154.49,154.99,21655.0,154.7,155.02,154.49,154.99,21655.0
2022-06-13 12:20:00,155.05,155.16,154.85,154.9,7406.0,155.05,155.16,154.85,154.9,7406.0
2022-06-13 12:25:00,154.94,155.22,154.91,154.92,6995.0,154.94,155.22,154.91,154.92,6995.0
2022-06-13 12:30:00,154.92,155.47,154.64,155.45,11372.0,154.92,155.47,154.64,155.45,11372.0
2022-06-13 12:35:00,155.45,155.81,155.39,155.68,2957.0,155.45,155.81,155.39,155.68,2957.0
2022-06-13 12:40:00,155.71,155.71,155.22,155.28,4494.0,155.71,155.71,155.22,155.28,4494.0
2022-06-13 12:45:00,155.28,155.61,155.28,155.59,3948.0,155.28,155.61,155.28,155.59,3948.0
2022-06-13 12:50:00,155.62,155.74,155.5,155.54,6284.0,155.62,155.74,155.5,155.54,6284.0
2022-06-13 12:55:00,155.52,155.58,155.3,155.32,6353.0,155.52,155.58,155.3,155.32,6353.0
2022-06-13 13:00:00,155.38,155.4,155.08,155.25,11514.0,155.38,155.4,155.08,155.25,11514.0
2022-06-13 13:05:00,155.3,155.7,155.25,155.69,40218.0,155.3,155.7,155.25,155.69,40218.0
2022-06-13 13:10:00,155.68,155.94,155.66,155.94,6238.0,155.68,155.94,155.66,155.94,6238.0
2022-06-13 13:15:00,155.94,155.97,155.63,155.84,18649.0,155.94,155.97,155.63,155.84,18649.0
2022-06-13 13:20:00,155.85,156.02,155.71,155.77,11707.0,155.85,156.02,155.71,155.77,11707.0
2022-06-13 13:25:00,155.88,156.0,155.59,155.76,18087.0,155.88,156.0,155.59,155.76,18087.0
2022-06-13 13:30:00,155.74,156.0,155.67,155.8,27072.0,155.74,156.0,155.67,155.8,27072.0
2022-06-13 13:35:00,155.8,156.24,155.69,156.11,44386.0,155.8,156.24,155.69,156.11,44386.0
2022-06-13 13:40:00,156.17,156.58,156.04,156.54,14606.0,156.17,156.58,156.04,156.54,14606.0
2022-06-13 13:45:00,156.58,156.78,156.5,156.78,9502.0,156.58,156.78,156.5,156.78,9502.0
2022-06-13 13:50:00,156.75,156.93,156.56,156.57,26492.0,156.75,156.93,156.56,156.57,26492.0
2022-06-13 13:55:00,156.63,156.72,156.33,156.45,14154.0,156.63,156.72,156.33,156.45,14154.0
2022-06-13 14:00:00,156.39,156.39,155.96,156.08,16423.0,156.39,156.39,155.96,156.08,16423.0
2022-06-13 14:05:00,156.18,156.44,156.05,156.29,39616.0,156.18,156.44,156.05,156.29,39616.0
2022-06-13 14:10:00,156.19,156.42,156.01,156.12,23483.0,156.19,156.42,156.01,156.12,23483.0
2022-06-13 14:15:00,156.08,156.43,156.0,156.37,29905.0,156.08,156.43,156.0,156.37,29905.0
2022-06-13 14:20:00,156.49,156.54,156.35,156.44,20585.0,156.49,156.54,156.35,156.44,20585.0
2022-06-13 14:25:00,156.44,156.58,156.34,156.35,15299.0,156.44,156.58,156.34,156.35,15299.0
2022-06-13 14:30:00,156.32,156.39,155.57,156.0,32639.0,156.32,156.39,155.57,156.0,32639.0
2022-06-13 14:35:00,156.01,156.51,156.01,156.35,34016.0,156.01,156.51,156.01,156.35,34016.0
2022-06-13 14:40:00,156.27,156.46,156.15,156.31,66142.0,156.27,156.46,156.15,156.31,66142.0
2022-06-13 14:45:00,156.37,156.55,156.25,156.31,24772.0,156.37,156.55,156.25,156.31,24772.0
2022-06-13 14:50:00,156.29,156.47,156.23,156.46,11510.0,156.29,156.47,156.23,156.46,11510.0
2022-06-13 14:55:00,156.49,156.64,156.25,156.58,43541.0,156.49,156.64,156.25,156.58,43541.0
2022-06-13 15:00:00,156.55,156.9,156.4,156.64,74225.0,156.55,156.9,156.4,156.64,74225.0
2022-06-13 15:05:00,156.56,156.65,155.8,156.03,71410.0,156.56,156.65,155.8,156.03,71410.0
2022-06-13 15:10:00,156.05,156.13,155.88,155.95,7871.0,156.05,156.13,155.88,155.95,7871.0
2022-06-13 15:15:00,155.93,156.75,155.76,156.11,17349.0,155.93,156.75,155.76,156.11,17349.0
2022-06-13 15:20:00,155.96,156.15,155.75,155.91,57661.0,155.96,156.15,155.75,155.91,57661.0
2022-06-13 15:25:00,155.91,156.0,155.73,155.87,27907.0,155.91,156.0,155.73,155.87,27907.0
2022-06-13 15:30:00,155.79,155.95,155.4,155.79,39461.0,155.79,155.95,155.4,155.79,39461.0
2022-06-13 15:35:00,155.79,156.0,155.12,155.22,66002.0,155.79,156.0,155.12,155.22,66002.0
2022-06-13 15:40:00,155.24,155.24,153.97,154.16,34826.0,155.24,155.24,153.97,154.16,34826.0
2022-06-13 15:45:00,154.14,154.84,154.11,154.73,29514.0,154.14,154.84,154.11,154.73,29514.0
2022-06-13 15:50:00,154.75,155.03,154.33,155.03,48936.0,154.75,155.03,154.33,155.03,48936.0
2022-06-13 15:55:00,154.95,155.35,154.86,155.02,115834.0,154.95,155.35,154.86,155.02,115834.0
2022-06-14 09:30:00,156.23,157.0,155.64,156.74,25570.0,156.23,157.0,155.64,156.74,25570.0
2022-06-14 09:35:00,156.59,157.78,156.15,157.72,7489.0,156.59,157.78,156.15,157.72,7489.0
2022-06-14 09:40:00,157.37,157.98,156.66,157.93,17300.0,157.37,157.98,156.66,157.93,17300.0
2022-06-14 09:45:00,157.64,159.52,157.64,158.88,19339.0,157.64,159.52,157.64,158.88,19339.0
2022-06-14 09:50:00,159.05,159.05,157.73,158.1,7057.0,159.05,159.05,157.73,158.1,7057.0
2022-06-14 09:55:00,158.03,158.34,157.34,157.44,11632.0,158.03,158.34,157.34,157.44,11632.0
2022-06-14 10:00:00,157.33,157.57,157.06,157.25,10590.0,157.33,157.57,157.06,157.25,10590.0
2022-06-14 10:05:00,157.5,157.72,157.1,157.43,7351.0,157.5,157.72,157.1,157.43,7351.0
2022-06-14 10:10:00,157.23,157.34,156.36,156.62,19964.0,157.23,157.34,156.36,156.62,19964.0
2022-06-14 10:15:00,156.47,156.8,156.28,156.66,6924.0,156.47,156.8,156.28,156.66,6924.0
2022-06-14 10:20:00,156.64,156.92,156.4,156.77,28631.0,156.64,156.92,156.4,156.77,28631.0
2022-06-14 10:25:00,156.75,156.75,156.18,156.29,8077.0,156.75,156.75,156.18,156.29,8077.0
2022-06-14 10:30:00,156.29,156.6,156.05,156.05,14903.0,156.29,156.6,156.05,156.05,14903.0
2022-06-14 10:35:00,156.16,156.32,155.91,156.0,7471.0,156.16,156.32,155.91,156.0,7471.0
2022-06-14 10:40:00,156.03,156.17,155.49,155.62,3502.0,156.03,156.17,155.49,155.62,3502.0
2022-06-14 10:45:00,155.69,156.3,155.62,156.3,4027.0,155.69,156.3,155.62,156.3,4027.0
2022-06-14 10:50:00,156.39,156.63,155.76,155.76,5763.0,156.39,156.63,155.76,155.76,5763.0
2022-06-14 10:55:00,155.81,156.27,155.67,156.23,15610.0,155.81,156.27,155.67,156.23,15610.0
2022-06-14 11:00:00,156.18,156.51,156.09,156.13,6041.0,156.18,156.51,156.09,156.13,6041.0
2022-06-14 11:05:00,156.18,156.38,156.09,156.24,5419.0,156.18,156.38,156.09,156.24,5419.0
2022-06-14 11:10:00,156.33,156.33,155.88,156.08,8157.0,156.33,156.33,155.88,156.08,8157.0
2022-06-14 11:15:00,156.08,156.15,155.73,155.89,8357.0,156.08,156.15,155.73,155.89,8357.0
2022-06-14 11:20:00,155.97,156.48,155.8,156.48,7097.0,155.97,156.48,155.8,156.48,7097.0
2022-06-14 11:25:00,156.48,156.9,156.42,156.67,15062.0,156.48,156.9,156.42,156.67,15062.0
2022-06-14 11:30:00,156.56,156.86,156.55,156.85,5759.0,156.56,156.86,156.55,156.85,5759.0
2022-06-14 11:35:00,156.84,156.97,156.32,156.32,29789.0,156.84,156.97,156.32,156.32,29789.0
2022-06-14 11:40:00,156.45,156.81,156.35,156.47,5587.0,156.45,156.81,156.35,156.47,5587.0
2022-06-14 11:45:00,156.47,156.73,156.43,156.66,7095.0,156.47,156.73,156.43,156.66,7095.0
2022-06-14 11:50:00,156.56,157.08,156.5,156.97,27038.0,156.56,157.08,156.5,156.97,27038.0
2022-06-14 11:55:00,157.0,157.36,157.0,157.18,5153.0,157.0,157.36,157.0,157.18,5153.0
2022-06-14 12:00:00,157.04,157.04,156.52,156.88,11708.0,157.04,157.04,156.52,156.88,11708.0
2022-06-14 12:05:00,156.91,156.91,156.6,156.6,5266.0,156.91,156.91,156.6,156.6,5266.0
2022-06-14 12:10:00,156.61,156.72,156.45,156.6,10656.0,156.61,156.72,156.45,156.6,10656.0
2022-06-14 12:15:00,156.44,156.94,156.39,156.85,10928.0,156.44,156.94,156.39,156.85,10928.0
2022-06-14 12:20:00,156.83,156.85,156.45,156.65,20833.0,156.83,156.85,156.45,156.65,20833.0
2022-06-14 12:25:00,156.64,156.66,156.56,156.63,5107.0,156.64,156.66,156.56,156.63,5107.0
2022-06-14 12:30:00,156.65,156.99,156.62,156.89,19653.0,156.65,156.99,156.62,156.89,19653.0
2022-06-14 12:35:00,156.84,156.84,156.41,156.49,5805.0,156.84,156.84,156.41,156.49,5805.0
2022-06-14 12:40:00,156.47,156.65,156.42,156.62,9381.0,156.47,156.65,156.42,156.62,9381.0
2022-06-14 12:45:00,156.62,156.73,156.46,156.52,3500.0,156.62,156.73,156.46,156.52,3500.0
2022-06-14 12:50:00,156.51,156.67,156.45,156.53,3088.0,156.51,156.67,156.45,156.53,3088.0
2022-06-14 12:55:00,156.56,156.91,156.56,156.87,14106.0,156.56,156.91,156.56,156.87,14106.0
2022-06-14 13:00:00,156.8,156.89,156.3,156.44,10255.0,156.8,156.89,156.3,156.44,10255.0
2022-06-14 13:05:00,156.42,156.82,156.4,156.75,2900.0,156.42,156.82,156.4,156.75,2900.0
2022-06-14 13:10:00,156.72,156.9,156.67,156.78,30995.0,156.72,156.9,156.67,156.78,30995.0
2022-06-14 13:15:00,156.78,157.35,156.75,157.28,34941.0,156.78,157.35,156.75,157.28,34941.0
2022-06-14 13:20:00,157.28,157.5,157.28,157.36,5963.0,157.28,157.5,157.28,157.36,5963.0
2022-06-14 13:25:00,157.28,157.28,156.86,156.97,6407.0,157.28,157.28,156.86,156.97,6407.0
2022-06-14 13:30:00,156.89,156.89,156.39,156.47,7170.0,156.89,156.89,156.39,156.47,7170.0
2022-06-14 13:35:00,156.5,156.6,155.87,155.97,6947.0,156.5,156.6,155.87,155.97,6947.0
2022-06-14 13:40:00,155.96,155.96,155.36,155.38,5477.0,155.96,155.96,155.36,155.38,5477.0
2022-06-14 13:45:00,155.39,155.69,155.34,155.59,9451.0,155.39,155.69,155.34,155.59,9451.0
2022-06-14 13:50:00,155.44,155.61,155.4,155.54,3483.0,155.44,155.61,155.4,155.54,3483.0
2022-06-14 13:55:00,155.56,155.79,155.5,155.52,5883.0,155.56,155.79,155.5,155.52,5883.0
2022-06-14 14:00:00,155.6,155.84,155.59,155.75,4467.0,155.6,155.84,155.59,155.75,4467.0
2022-06-14 14:05:00,155.68,155.92,155.68,155.77,4511.0,155.68,155.92,155.68,155.77,4511.0
2022-06-14 14:10:00,155.67,155.67,155.4,155.62,12416.0,155.67,155.67,155.4,155.62,12416.0
2022-06-14 14:15:00,155.64,156.0,155.61,155.87,5814.0,155.64,156.0,155.61,155.87,5814.0
2022-06-14 14:20:00,155.83,156.29,155.81,156.02,4922.0,155.83,156.29,155.81,156.02,4922.0
2022-06-14 14:25:00,156.09,156.45,156.02,156.34,9360.0,156.09,156.45,156.02,156.34,9360.0
2022-06-14 14:30:00,156.33,156.47,156.12,156.47,8037.0,156.33,156.47,156.12,156.47,8037.0
2022-06-14 14:35:00,156.52,156.65,156.38,156.5,5273.0,156.52,156.65,156.38,156.5,5273.0
2022-06-14 14:40:00,156.4,156.4,155.99,156.01,3700.0,156.4,156.4,155.99,156.01,3700.0
2022-06-14 14:45:00,156.07,156.2,155.94,156.08,7145.0,156.07,156.2,155.94,156.08,7145.0
2022-06-14 14:50:00,156.0,156.17,155.91,156.14,9600.0,156.0,156.17,155.91,156.14,9600.0
2022-06-14 14:55:00,156.14,156.23,155.86,155.98,15526.0,156.14,156.23,155.86,155.98,15526.0
2022-06-14 15:00:00,155.97,156.16,155.97,156.06,7310.0,155.97,156.16,155.97,156.06,7310.0
2022-06-14 15:05:00,156.0,156.06,155.87,155.87,9197.0,156.0,156.06,155.87,155.87,9197.0
2022-06-14 15:10:00,155.85,155.9,155.2,155.2,4216.0,155.85,155.9,155.2,155.2,4216.0
2022-06-14 15:15:00,155.11,155.13,154.73,154.84,6936.0,155.11,155.13,154.73,154.84,6936.0
2022-06-14 15:20:00,154.89,155.06,154.7,154.8,6479.0,154.89,155.06,154.7,154.8,6479.0
2022-06-14 15:25:00,154.8,155.6,154.8,155.54,17525.0,154.8,155.6,154.8,155.54,17525.0
2022-06-14 15:30:00,155.59,156.03,155.59,155.89,19350.0,155.59,156.03,155.59,155.89,19350.0
2022-06-14 15:35:00,155.9,156.14,155.8,155.95,9811.0,155.9,156.14,155.8,155.95,9811.0
2022-06-14 15:40:00,156.04,156.3,155.77,155.82,14271.0,156.04,156.3,155.77,155.82,14271.0
2022-06-14 15:45:00,155.78,156.57,155.77,156.5,93923.0,155.78,156.57,155.77,156.5,93923.0
2022-06-14 15:50:00,156.55,156.59,155.72,155.78,38025.0,156.55,156.59,155.72,155.78,38025.0
2022-06-14 15:55:00,155.72,156.05,155.7,156.03,62370.0,155.72,156.05,155.7,156.03,62370.0
2022-06-15 09:30:00,155.53,156.46,155.29,155.47,22952.0,155.53,156.46,155.29,155.47,22952.0
2022-06-15 09:35:00,155.21,155.63,154.38,155.0,10228.0,155.21,155.63,154.38,155.0,10228.0
2022-06-15 09:40:00,155.09,155.89,155.08,155.72,14315.0,155.09,155.89,155.08,155.72,14315.0
2022-06-15 09:45:00,155.81,156.13,155.08,155.68,19019.0,155.81,156.13,155.08,155.68,19019.0
2022-06-15 09:50:00,155.68,156.05,155.2,156.05,9464.0,155.68,156.05,155.2,156.05,9464.0
2022-06-15 09:55:00,155.95,156.87,155.95,156.07,6973.0,155.95,156.87,155.95,156.07,6973.0
2022-06-15 10:00:00,156.13,156.22,155.68,155.78,4595.0,156.13,156.22,155.68,155.78,4595.0
2022-06-15 10:05:00,155.78,156.11,155.51,156.11,5854.0,155.78,156.11,155.51,156.11,5854.0
2022-06-15 10:10:00,156.18,156.96,156.18,156.56,26236.0,156.18,156.96,156.18,156.56,26236.0
2022-06-15 10:15:00,156.5,157.03,156.5,156.7,7409.0,156.5,157.03,156.5,156.7,7409.0
2022-06-15 10:20:00,156.76,157.0,156.5,156.89,10724.0,156.76,157.0,156.5,156.89,10724.0
2022-06-15 10:25:00,156.78,156.92,156.55,156.55,2900.0,156.78,156.92,156.55,156.55,2900.0
2022-06-15 10:30:00,156.52,156.52,155.89,155.89,11988.0,156.52,156.52,155.89,155.89,11988.0
2022-06-15 10:35:00,155.98,156.13,155.77,155.84,4669.0,155.98,156.13,155.77,155.84,4669.0
2022-06-15 10:40:00,155.84,155.84,155.21,155.34,4135.0,155.84,155.84,155.21,155.34,4135.0
2022-06-15 10:45:00,155.34,155.66,155.29,155.35,8616.0,155.34,155.66,155.29,155.35,8616.0
2022-06-15 10:50:00,155.42,155.46,154.7,154.7,4298.0,155.42,155.46,154.7,154.7,4298.0
2022-06-15 10:55:00,154.75,154.97,154.51,154.78,29041.0,154.75,154.97,154.51,154.78,29041.0
2022-06-15 11:00:00,154.82,155.05,154.68,154.9,6114.0,154.82,155.05,154.68,154.9,6114.0
2022-06-15 11:05:00,154.85,155.26,154.83,155.11,9869.0,154.85,155.26,154.83,155.11,9869.0
2022-06-15 11:10:00,155.1,155.22,154.92,154.92,6426.0,155.1,155.22,154.92,154.92,6426.0
2022-06-15 11:15:00,155.02,155.3,154.97,155.16,3270.0,155.02,155.3,154.97,155.16,3270.0
2022-06-15 11:20:00,155.08,155.16,154.84,155.16,3700.0,155.08,155.16,154.84,155.16,3700.0
2022-06-15 11:25:00,155.22,155.4,154.96,155.06,4998.0,155.22,155.4,154.96,155.06,4998.0
2022-06-15 11:30:00,155.01,155.15,154.75,155.15,4673.0,155.01,155.15,154.75,155.15,4673.0
2022-06-15 11:35:00,155.25,155.27,154.95,155.08,6162.0,155.25,155.27,154.95,155.08,6162.0
2022-06-15 11:40:00,155.09,155.3,154.9,154.9,3181.0,155.09,155.3,154.9,154.9,3181.0
2022-06-15 11:45:00,154.96,155.04,154.76,154.76,2143.0,154.96,155.04,154.76,154.76,2143.0
2022-06-15 11:50:00,154.83,154.96,154.39,154.39,13338.0,154.83,154.96,154.39,154.39,13338.0
2022-06-15 11:55:00,154.5,154.7,154.39,154.63,4062.0,154.5,154.7,154.39,154.63,4062.0
2022-06-15 12:00:00,154.53,154.77,154.44,154.72,3725.0,154.53,154.77,154.44,154.72,3725.0
2022-06-15 12:05:00,154.66,154.81,154.5,154.55,5829.0,154.66,154.81,154.5,154.55,5829.0
2022-06-15 12:10:00,154.49,154.74,154.48,154.74,2757.0,154.49,154.74,154.48,154.74,2757.0
2022-06-15 12:15:00,154.73,154.85,154.51,154.52,4123.0,154.73,154.85,154.51,154.52,4123.0
2022-06-15 12:20:00,154.62,154.75,154.59,154.74,9877.0,154.62,154.75,154.59,154.74,9877.0
2022-06-15 12:25:00,154.71,154.99,154.57,154.99,2976.0,154.71,154.99,154.57,154.99,2976.0
2022-06-15 12:30:00,155.0,155.09,154.96,155.06,7797.0,155.0,155.09,154.96,155.06,7797.0
2022-06-15 12:35:00,155.02,155.26,154.91,155.18,5451.0,155.02,155.26,154.91,155.18,5451.0
2022-06-15 12:40:00,155.22,155.23,154.83,154.92,2735.0,155.22,155.23,154.83,154.92,2735.0
2022-06-15 12:45:00,154.91,155.07,154.88,154.99,4086.0,154.91,155.07,154.88,154.99,4086.0
2022-06-15 12:50:00,154.99,154.99,154.59,154.6,999.0,154.99,154.99,154.59,154.6,999.0
2022-06-15 12:55:00,154.65,154.65,154.31,154.53,8204.0,154.65,154.65,154.31,154.53,8204.0
2022-06-15 13:00:00,154.55,154.89,154.53,154.75,5479.0,154.55,154.89,154.53,154.75,5479.0
2022-06-15 13:05:00,154.8,154.89,154.76,154.88,3222.0,154.8,154.89,154.76,154.88,3222.0
2022-06-15 13:10:00,154.91,155.0,154.86,154.87,3368.0,154.91,155.0,154.86,154.87,3368.0
2022-06-15 13:15:00,154.81,154.84,154.67,154.67,2458.0,154.81,154.84,154.67,154.67,2458.0
2022-06-15 13:20:00,154.7,154.88,154.61,154.88,2862.0,154.7,154.88,154.61,154.88,2862.0
2022-06-15 13:25:00,154.81,154.95,154.75,154.95,2097.0,154.81,154.95,154.75,154.95,2097.0
2022-06-15 13:30:00,154.96,154.99,154.9,154.98,2033.0,154.96,154.99,154.9,154.98,2033.0
2022-06-15 13:35:00,154.87,154.87,154.62,154.66,4054.0,154.87,154.87,154.62,154.66,4054.0
2022-06-15 13:40:00,154.64,154.64,154.52,154.53,2710.0,154.64,154.64,154.52,154.53,2710.0
2022-06-15 13:45:00,154.51,154.51,154.16,154.17,5046.0,154.51,154.51,154.16,154.17,5046.0
2022-06-15 13:50:00,154.22,154.6,154.12,154.59,3739.0,154.22,154.6,154.12,154.59,3739.0
2022-06-15 13:55:00,154.59,154.77,154.53,154.58,6736.0,154.59,154.77,154.53,154.58,6736.0
2022-06-15 14:00:00,154.45,154.95,153.31,153.31,16408.0,154.45,154.95,153.31,153.31,16408.0
2022-06-15 14:05:00,153.73,153.8,153.31,153.78,5934.0,153.73,153.8,153.31,153.78,5934.0
2022-06-15 14:10:00,153.64,154.23,153.32,154.19,13283.0,153.64,154.23,153.32,154.19,13283.0
2022-06-15 14:15:00,154.18,154.91,154.13,154.18,56570.0,154.18,154.91,154.13,154.18,56570.0
2022-06-15 14:20:00,154.36,154.9,153.4,153.45,17700.0,154.36,154.9,153.4,153.45,17700.0
2022-06-15 14:25:00,153.28,153.88,153.28,153.46,13736.0,153.28,153.88,153.28,153.46,13736.0
2022-06-15 14:30:00,153.41,153.47,152.67,153.09,13921.0,153.41,153.47,152.67,153.09,13921.0
2022-06-15 14:35:00,153.11,154.55,153.11,154.33,6349.0,153.11,154.55,153.11,154.33,6349.0
2022-06-15 14:40:00,154.22,155.5,154.2,155.27,13192.0,154.22,155.5,154.2,155.27,13192.0
2022-06-15 14:45:00,155.49,155.5,154.56,154.7,8282.0,155.49,155.5,154.56,154.7,8282.0
2022-06-15 14:50:00,154.63,155.1,154.0,154.26,10070.0,154.63,155.1,154.0,154.26,10070.0
2022-06-15 14:55:00,154.41,154.41,153.92,154.05,4223.0,154.41,154.41,153.92,154.05,4223.0
2022-06-15 15:00:00,154.33,154.91,154.27,154.62,7559.0,154.33,154.91,154.27,154.62,7559.0
2022-06-15 15:05:00,154.51,154.82,154.37,154.56,4458.0,154.51,154.82,154.37,154.56,4458.0
2022-06-15 15:10:00,154.68,154.82,154.02,154.27,5818.0,154.68,154.82,154.02,154.27,5818.0
2022-06-15 15:15:00,154.17,154.38,154.03,154.37,6631.0,154.17,154.38,154.03,154.37,6631.0
2022-06-15 15:20:00,154.44,154.89,154.4,154.84,32588.0,154.44,154.89,154.4,154.84,32588.0
2022-06-15 15:25:00,154.89,154.98,154.7,154.84,19284.0,154.89,154.98,154.7,154.84,19284.0
2022-06-15 15:30:00,154.93,155.46,154.67,155.46,16857.0,154.93,155.46,154.67,155.46,16857.0
2022-06-15 15:35:00,155.44,155.78,154.91,155.09,15884.0,155.44,155.78,154.91,155.09,15884.0
2022-06-15 15:40:00,155.02,155.02,154.42,154.52,14826.0,155.02,155.02,154.42,154.52,14826.0
2022-06-15 15:45:00,154.48,154.75,154.19,154.72,14724.0,154.48,154.75,154.19,154.72,14724.0
2022-06-15 15:50:00,154.75,154.75,153.86,154.34,31931.0,154.75,154.75,153.86,154.34,31931.0
2022-06-15 15:55:00,154.34,154.62,154.3,154.55,58928.0,154.34,154.62,154.3,154.55,58928.0
2022-06-16 09:30:00,152.4,153.25,152.02,152.02,19987.0,152.4,153.25,152.02,152.02,19987.0
2022-06-16 09:35:00,151.93,151.93,150.68,150.68,12133.0,151.93,151.93,150.68,150.68,12133.0
2022-06-16 09:40:00,150.88,151.22,150.6,151.08,6544.0,150.88,151.22,150.6,151.08,6544.0
2022-06-16 09:45:00,151.18,152.17,151.18,151.81,12747.0,151.18,152.17,151.18,151.81,12747.0
2022-06-16 09:50:00,151.95,152.72,151.79,152.65,10925.0,151.95,152.72,151.79,152.65,10925.0
2022-06-16 09:55:00,152.42,152.94,152.27,152.58,10506.0,152.42,152.94,152.27,152.58,10506.0
2022-06-16 10:00:00,152.67,152.9,152.0,152.19,21495.0,152.67,152.9,152.0,152.19,21495.0
2022-06-16 10:05:00,152.13,152.49,151.76,151.87,14590.0,152.13,152.49,151.76,151.87,14590.0
2022-06-16 10:10:00,151.78,151.78,151.22,151.36,15515.0,151.78,151.78,151.22,151.36,15515.0
2022-06-16 10:15:00,151.38,151.93,151.37,151.77,3424.0,151.38,151.93,151.37,151.77,3424.0
2022-06-16 10:20:00,151.7,152.15,151.55,152.03,12554.0,151.7,152.15,151.55,152.03,12554.0
2022-06-16 10:25:00,152.2,152.7,152.2,152.7,21937.0,152.2,152.7,152.2,152.7,21937.0
2022-06-16 10:30:00,152.58,152.86,152.34,152.72,21652.0,152.58,152.86,152.34,152.72,21652.0
2022-06-16 10:35:00,152.71,152.72,152.12,152.2,16251.0,152.71,152.72,152.12,152.2,16251.0
2022-06-16 10:40:00,152.21,152.31,151.62,151.65,14794.0,152.21,152.31,151.62,151.65,14794.0
2022-06-16 10:45:00,151.59,151.69,151.15,151.35,17257.0,151.59,151.69,151.15,151.35,17257.0
2022-06-16 10:50:00,151.33,151.48,150.95,151.48,19457.0,151.33,151.48,150.95,151.48,19457.0
2022-06-16 10:55:00,151.54,151.7,151.25,151.52,5723.0,151.54,151.7,151.25,151.52,5723.0
2022-06-16 11:00:00,151.56,151.78,151.51,151.72,4572.0,151.56,151.78,151.51,151.72,4572.0
2022-06-16 11:05:00,151.67,151.7,151.39,151.59,4661.0,151.67,151.7,151.39,151.59,4661.0
2022-06-16 11:10:00,151.57,152.26,151.47,152.17,8507.0,151.57,152.26,151.47,152.17,8507.0
2022-06-16 11:15:00,152.29,152.29,151.89,151.93,6102.0,152.29,152.29,151.89,151.93,6102.0
2022-06-16 11:20:00,151.72,151.8,151.42,151.66,7920.0,151.72,151.8,151.42,151.66,7920.0
2022-06-16 11:25:00,151.68,152.31,151.68,152.1,11460.0,151.68,152.31,151.68,152.1,11460.0
2022-06-16 11:30:00,152.06,152.19,151.77,152.18,10217.0,152.06,152.19,151.77,152.18,10217.0
2022-06-16 11:35:00,152.19,152.76,152.08,152.52,11914.0,152.19,152.76,152.08,152.52,11914.0
2022-06-16 11:40:00,152.54,152.54,151.94,152.07,8035.0,152.54,152.54,151.94,152.07,8035.0
2022-06-16 11:45:00,152.02,152.18,151.75,151.98,4930.0,152.02,152.18,151.75,151.98,4930.0
2022-06-16 11:50:00,152.03,152.03,151.68,151.8,5137.0,152.03,152.03,151.68,151.8,5137.0
2022-06-16 11:55:00,151.79,152.11,151.69,152.04,7757.0,151.79,152.11,151.69,152.04,7757.0
2022-06-16 12:00:00,152.12,152.24,151.72,151.85,9190.0,152.12,152.24,151.72,151.85,9190.0
2022-06-16 12:05:00,151.78,151.91,151.54,151.54,6282.0,151.78,151.91,151.54,151.54,6282.0
2022-06-16 12:10:00,151.62,151.86,151.45,151.48,6066.0,151.62,151.86,151.45,151.48,6066.0
2022-06-16 12:15:00,151.49,151.69,151.29,151.44,14831.0,151.49,151.69,151.29,151.44,14831.0
2022-06-16 12:20:00,151.56,151.66,151.24,151.27,9355.0,151.56,151.66,151.24,151.27,9355.0
2022-06-16 12:25:00,151.4,151.67,151.17,151.67,6298.0,151.4,151.67,151.17,151.67,6298.0
2022-06-16 12:30:00,151.77,151.77,151.4,151.59,4443.0,151.77,151.77,151.4,151.59,4443.0
2022-06-16 12:35:00,151.49,151.6,151.22,151.59,5679.0,151.49,151.6,151.22,151.59,5679.0
2022-06-16 12:40:00,151.57,151.88,151.54,151.83,1967.0,151.57,151.88,151.54,151.83,1967.0
2022-06-16 12:45:00,151.71,151.98,151.69,151.94,3358.0,151.71,151.98,151.69,151.94,3358.0
2022-06-16 12:50:00,151.92,152.02,151.72,151.89,3125.0,151.92,152.02,151.72,151.89,3125.0
2022-06-16 12:55:00,151.69,151.89,151.66,151.81,9424.0,151.69,151.89,151.66,151.81,9424.0
2022-06-16 13:00:00,151.77,151.97,151.6,151.65,5183.0,151.77,151.97,151.6,151.65,5183.0
2022-06-16 13:05:00,151.74,152.15,151.74,151.88,4180.0,151.74,152.15,151.74,151.88,4180.0
2022-06-16 13:10:00,151.74,151.85,151.4,151.48,4437.0,151.74,151.85,151.4,151.48,4437.0
2022-06-16 13:15:00,151.52,151.55,151.2,151.2,5907.0,151.52,151.55,151.2,151.2,5907.0
2022-06-16 13:20:00,151.24,151.31,151.09,151.25,3884.0,151.24,151.31,151.09,151.25,3884.0
2022-06-16 13:25:00,151.3,151.98,151.21,151.78,7057.0,151.3,151.98,151.21,151.78,7057.0
2022-06-16 13:30:00,151.71,151.82,151.46,151.78,4300.0,151.71,151.82,151.46,151.78,4300.0
2022-06-16 13:35:00,151.65,151.8,151.53,151.72,5675.0,151.65,151.8,151.53,151.72,5675.0
2022-06-16 13:40:00,151.71,151.73,151.49,151.5,3100.0,151.71,151.73,151.49,151.5,3100.0
2022-06-16 13:45:00,151.37,151.75,151.29,151.75,4718.0,151.37,151.75,151.29,151.75,4718.0
2022-06-16 13:50:00,151.76,151.79,151.53,151.76,4500.0,151.76,151.79,151.53,151.76,4500.0
2022-06-16 13:55:00,151.69,151.8,151.47,151.54,8220.0,151.69,151.8,151.47,151.54,8220.0
2022-06-16 14:00:00,151.56,151.83,151.51,151.75,3960.0,151.56,151.83,151.51,151.75,3960.0
2022-06-16 14:05:00,151.82,151.82,151.39,151.54,7817.0,151.82,151.82,151.39,151.54,7817.0
2022-06-16 14:10:00,151.55,151.55,151.26,151.38,8684.0,151.55,151.55,151.26,151.38,8684.0
2022-06-16 14:15:00,151.46,151.46,151.0,151.11,9275.0,151.46,151.46,151.0,151.11,9275.0
2022-06-16 14:20:00,151.03,151.03,150.73,150.74,6678.0,151.03,151.03,150.73,150.74,6678.0
2022-06-16 14:25:00,150.7,150.73,150.54,150.59,5471.0,150.7,150.73,150.54,150.59,5471.0
2022-06-16 14:30:00,150.57,150.7,150.43,150.7,5968.0,150.57,150.7,150.43,150.7,5968.0
2022-06-16 14:35:00,150.75,150.96,150.57,150.9,7748.0,150.75,150.96,150.57,150.9,7748.0
2022-06-16 14:40:00,151.02,151.15,150.81,150.86,7708.0,151.02,151.15,150.81,150.86,7708.0
2022-06-16 14:45:00,150.86,151.01,150.43,150.43,5556.0,150.86,151.01,150.43,150.43,5556.0
2022-06-16 14:50:00,150.52,150.56,150.46,150.56,3090.0,150.52,150.56,150.46,150.56,3090.0
2022-06-16 14:55:00,150.44,150.71,150.44,150.65,5748.0,150.44,150.71,150.44,150.65,5748.0
2022-06-16 15:00:00,150.61,151.13,150.57,151.13,10809.0,150.61,151.13,150.57,151.13,10809.0
2022-06-16 15:05:00,151.07,151.53,151.07,151.53,10610.0,151.07,151.53,151.07,151.53,10610.0
2022-06-16 15:10:00,151.5,151.69,151.24,151.44,9588.0,151.5,151.69,151.24,151.44,9588.0
2022-06-16 15:15:00,151.4,151.44,151.14,151.43,8251.0,151.4,151.44,151.14,151.43,8251.0
2022-06-16 15:20:00,151.4,151.58,151.31,151.38,10564.0,151.4,151.58,151.31,151.38,10564.0
2022-06-16 15:25:00,151.37,151.65,151.24,151.46,24464.0,151.37,151.65,151.24,151.46,24464.0
2022-06-16 15:30:00,151.46,151.51,150.93,150.94,21815.0,151.46,151.51,150.93,150.94,21815.0
2022-06-16 15:35:00,150.96,151.16,150.86,151.06,13392.0,150.96,151.16,150.86,151.06,13392.0
2022-06-16 15:40:00,151.07,151.41,151.07,151.07,17457.0,151.07,151.41,151.07,151.07,17457.0
2022-06-16 15:45:00,151.05,151.14,150.35,150.39,30925.0,151.05,151.14,150.35,150.39,30925.0
2022-06-16 15:50:00,150.47,150.61,150.13,150.43,71940.0,150.47,150.61,150.13,150.43,71940.0
2022-06-16 15:55:00,150.57,151.18,150.57,151.18,124628.0,150.57,151.18,150.57,151.18,124628.0
2022-06-17 09:30:00,151.04,151.97,150.1,150.11,314259.0,151.04,151.97,150.1,150.11,314259.0
2022-06-17 09:35:00,150.1,150.16,149.2,149.94,14405.0,150.1,150.16,149.2,149.94,14405.0
2022-06-17 09:40:00,150.15,150.15,149.33,149.84,13499.0,150.15,150.15,149.33,149.84,13499.0
2022-06-17 09:45:00,149.57,149.75,148.74,149.53,23616.0,149.57,149.75,148.74,149.53,23616.0
2022-06-17 09:50:00,149.31,150.79,148.99,150.78,16059.0,149.31,150.79,148.99,150.78,16059.0
2022-06-17 09:55:00,150.91,151.13,150.02,150.02,11725.0,150.91,151.13,150.02,150.02,11725.0
2022-06-17 10:00:00,150.11,150.15,149.57,149.59,11534.0,150.11,150.15,149.57,149.59,11534.0
2022-06-17 10:05:00,149.26,149.44,149.0,149.28,10866.0,149.26,149.44,149.0,149.28,10866.0
2022-06-17 10:10:00,149.32,150.11,149.32,150.11,6848.0,149.32,150.11,149.32,150.11,6848.0
2022-06-17 10:15:00,149.97,150.02,149.61,149.68,8988.0,149.97,150.02,149.61,149.68,8988.0
2022-06-17 10:20:00,149.68,149.93,149.15,149.26,8981.0,149.68,149.93,149.15,149.26,8981.0
2022-06-17 10:25:00,149.26,149.4,149.01,149.35,8502.0,149.26,149.4,149.01,149.35,8502.0
2022-06-17 10:30:00,149.32,149.73,148.83,149.06,7310.0,149.32,149.73,148.83,149.06,7310.0
2022-06-17 10:35:00,149.04,149.27,148.64,148.95,18895.0,149.04,149.27,148.64,148.95,18895.0
2022-06-17 10:40:00,149.04,149.04,148.29,148.39,16113.0,149.04,149.04,148.29,148.39,16113.0
2022-06-17 10:45:00,148.3,148.45,147.79,147.81,13752.0,148.3,148.45,147.79,147.81,13752.0
2022-06-17 10:50:00,147.77,148.38,147.77,148.33,17328.0,147.77,148.38,147.77,148.33,17328.0
2022-06-17 10:55:00,148.39,148.66,148.21,148.66,7919.0,148.39,148.66,148.21,148.66,7919.0
2022-06-17 11:00:00,148.56,149.31,148.34,149.18,8420.0,148.56,149.31,148.34,149.18,8420.0
2022-06-17 11:05:00,149.04,149.35,148.88,149.25,10729.0,149.04,149.35,148.88,149.25,10729.0
2022-06-17 11:10:00,149.25,149.44,149.12,149.32,18743.0,149.25,149.44,149.12,149.32,18743.0
2022-06-17 11:15:00,149.34,150.28,149.31,150.0,9712.0,149.34,150.28,149.31,150.0,9712.0
2022-06-17 11:20:00,149.95,149.97,149.53,149.81,12029.0,149.95,149.97,149.53,149.81,12029.0
2022-06-17 11:25:00,149.73,150.12,149.58,150.0,14848.0,149.73,150.12,149.58,150.0,14848.0
2022-06-17 11:30:00,149.95,150.23,149.83,149.84,13666.0,149.95,150.23,149.83,149.84,13666.0
2022-06-17 11:35:00,149.91,150.11,149.68,149.91,15416.0,149.91,150.11,149.68,149.91,15416.0
2022-06-17 11:40:00,149.93,150.2,149.71,149.81,14589.0,149.93,150.2,149.71,149.81,14589.0
2022-06-17 11:45:00,149.8,149.89,149.5,149.69,18630.0,149.8,149.89,149.5,149.69,18630.0
2022-06-17 11:50:00,149.69,149.75,148.94,149.09,29314.0,149.69,149.75,148.94,149.09,29314.0
2022-06-17 11:55:00,149.1,149.81,149.02,149.81,13324.0,149.1,149.81,149.02,149.81,13324.0
2022-06-17 12:00:00,149.78,149.83,149.27,149.59,17425.0,149.78,149.83,149.27,149.59,17425.0
2022-06-17 12:05:00,149.62,150.12,149.38,149.85,8468.0,149.62,150.12,149.38,149.85,8468.0
2022-06-17 12:10:00,149.87,150.17,149.58,149.96,9761.0,149.87,150.17,149.58,149.96,9761.0
2022-06-17 12:15:00,150.05,150.29,149.84,149.85,6339.0,150.05,150.29,149.84,149.85,6339.0
2022-06-17 12:20:00,149.87,150.21,149.69,150.09,13307.0,149.87,150.21,149.69,150.09,13307.0
2022-06-17 12:25:00,150.15,150.21,149.72,149.84,5414.0,150.15,150.21,149.72,149.84,5414.0
2022-06-17 12:30:00,149.84,150.09,149.71,149.75,7859.0,149.84,150.09,149.71,149.75,7859.0
2022-06-17 12:35:00,149.76,149.97,149.66,149.9,4759.0,149.76,149.97,149.66,149.9,4759.0
2022-06-17 12:40:00,150.06,150.07,149.71,149.87,8206.0,150.06,150.07,149.71,149.87,8206.0
2022-06-17 12:45:00,150.03,150.03,149.7,149.81,5352.0,150.03,150.03,149.7,149.81,5352.0
2022-06-17 12:50:00,149.9,149.9,149.5,149.5,6465.0,149.9,149.9,149.5,149.5,6465.0
2022-06-17 12:55:00,149.66,150.11,149.63,150.1,16184.0,149.66,150.11,149.63,150.1,16184.0
2022-06-17 13:00:00,150.11,150.74,150.05,150.54,11818.0,150.11,150.74,150.05,150.54,11818.0
2022-06-17 13:05:00,150.56,151.05,150.56,150.91,10504.0,150.56,151.05,150.56,150.91,10504.0
2022-06-17 13:10:00,150.87,151.23,150.72,151.16,10787.0,150.87,151.23,150.72,151.16,10787.0
2022-06-17 13:15:00,151.09,151.15,150.82,150.93,6276.0,151.09,151.15,150.82,150.93,6276.0
2022-06-17 13:20:00,150.94,151.32,150.94,151.25,25933.0,150.94,151.32,150.94,151.25,25933.0
2022-06-17 13:25:00,151.25,151.39,151.16,151.31,15646.0,151.25,151.39,151.16,151.31,15646.0
2022-06-17 13:30:00,151.33,151.56,151.17,151.56,4510.0,151.33,151.56,151.17,151.56,4510.0
2022-06-17 13:35:00,151.52,151.7,151.37,151.51,7898.0,151.52,151.7,151.37,151.51,7898.0
2022-06-17 13:40:00,151.52,151.74,151.52,151.66,3770.0,151.52,151.74,151.52,151.66,3770.0
2022-06-17 13:45:00,151.67,151.74,151.44,151.74,16262.0,151.67,151.74,151.44,151.74,16262.0
2022-06-17 13:50:00,151.74,151.83,151.58,151.61,13212.0,151.74,151.83,151.58,151.61,13212.0
2022-06-17 13:55:00,151.56,151.92,151.55,151.84,18160.0,151.56,151.92,151.55,151.84,18160.0
2022-06-17 14:00:00,151.88,152.22,151.88,151.89,19779.0,151.88,152.22,151.88,151.89,19779.0
2022-06-17 14:05:00,151.89,152.09,151.82,152.02,11200.0,151.89,152.09,151.82,152.02,11200.0
2022-06-17 14:10:00,152.06,152.27,152.03,152.27,7490.0,152.06,152.27,152.03,152.27,7490.0
2022-06-17 14:15:00,152.19,152.55,152.15,152.45,7265.0,152.19,152.55,152.15,152.45,7265.0
2022-06-17 14:20:00,152.46,152.83,152.42,152.83,6978.0,152.46,152.83,152.42,152.83,6978.0
2022-06-17 14:25:00,152.77,152.77,152.53,152.7,19504.0,152.77,152.77,152.53,152.7,19504.0
2022-06-17 14:30:00,152.66,152.66,152.3,152.43,11435.0,152.66,152.66,152.3,152.43,11435.0
2022-06-17 14:35:00,152.49,152.58,152.2,152.43,12704.0,152.49,152.58,152.2,152.43,12704.0
2022-06-17 14:40:00,152.54,152.97,152.53,152.55,13215.0,152.54,152.97,152.53,152.55,13215.0
2022-06-17 14:45:00,152.54,152.62,152.25,152.25,7403.0,152.54,152.62,152.25,152.25,7403.0
2022-06-17 14:50:00,152.2,152.2,151.98,152.03,9026.0,152.2,152.2,151.98,152.03,9026.0
2022-06-17 14:55:00,152.15,152.22,151.89,152.06,6780.0,152.15,152.22,151.89,152.06,6780.0
2022-06-17 15:00:00,152.27,152.49,152.12,152.4,11524.0,152.27,152.49,152.12,152.4,11524.0
2022-06-17 15:05:00,152.32,152.4,151.92,151.92,9808.0,152.32,152.4,151.92,151.92,9808.0
2022-06-17 15:10:00,151.83,151.83,151.16,151.4,11369.0,151.83,151.83,151.16,151.4,11369.0
2022-06-17 15:15:00,151.39,151.39,150.92,150.93,18932.0,151.39,151.39,150.92,150.93,18932.0
2022-06-17 15:20:00,150.92,151.36,150.85,151.09,16084.0,150.92,151.36,150.85,151.09,16084.0
2022-06-17 15:25:00,151.08,151.3,150.98,151.09,12142.0,151.08,151.3,150.98,151.09,12142.0
2022-06-17 15:30:00,151.13,151.13,150.39,150.47,17510.0,151.13,151.13,150.39,150.47,17510.0
2022-06-17 15:35:00,150.44,150.64,150.18,150.34,22333.0,150.44,150.64,150.18,150.34,22333.0
2022-06-17 15:40:00,150.28,150.44,149.92,149.97,32523.0,150.28,150.44,149.92,149.97,32523.0
2022-06-17 15:45:00,149.96,150.26,149.93,150.19,34410.0,149.96,150.26,149.93,150.19,34410.0
2022-06-17 15:50:00,150.12,150.13,149.3,149.5,103607.0,150.12,150.13,149.3,149.5,103607.0
2022-06-17 15:55:00,149.49,150.41,149.48,149.95,217366.0,149.49,150.41,149.48,149.95,217366.0
2022-06-21 09:30:00,152.26,152.26,150.0,150.94,40738.0,152.26,152.26,150.0,150.94,40738.0
2022-06-21 09:35:00,150.69,151.69,150.62,151.65,18600.0,150.69,151.69,150.62,151.65,18600.0
2022-06-21 09:40:00,151.66,152.07,151.28,152.07,18438.0,151.66,152.07,151.28,152.07,18438.0
2022-06-21 09:45:00,152.0,152.28,151.7,152.08,21040.0,152.0,152.28,151.7,152.08,21040.0
2022-06-21 09:50:00,152.08,152.33,151.78,152.17,10196.0,152.08,152.33,151.78,152.17,10196.0
2022-06-21 09:55:00,152.15,152.8,152.09,152.55,7096.0,152.15,152.8,152.09,152.55,7096.0
2022-06-21 10:00:00,152.59,152.8,152.0,152.58,15985.0,152.59,152.8,152.0,152.58,15985.0
2022-06-21 10:05:00,152.64,152.77,152.43,152.53,5492.0,152.64,152.77,152.43,152.53,5492.0
2022-06-21 10:10:00,152.44,153.41,152.44,153.33,5813.0,152.44,153.41,152.44,153.33,5813.0
2022-06-21 10:15:00,153.38,153.71,153.16,153.3,10269.0,153.38,153.71,153.16,153.3,10269.0
2022-06-21 10:20:00,153.37,153.86,153.22,153.85,10578.0,153.37,153.86,153.22,153.85,10578.0
2022-06-21 10:25:00,153.77,154.16,153.51,154.08,9398.0,153.77,154.16,153.51,154.08,9398.0
2022-06-21 10:30:00,154.03,154.17,153.83,154.07,6960.0,154.03,154.17,153.83,154.07,6960.0
2022-06-21 10:35:00,154.13,154.22,153.77,154.13,4485.0,154.13,154.22,153.77,154.13,4485.0
2022-06-21 10:40:00,154.21,154.49,154.12,154.37,5378.0,154.21,154.49,154.12,154.37,5378.0
2022-06-21 10:45:00,154.47,154.78,154.26,154.59,10043.0,154.47,154.78,154.26,154.59,10043.0
2022-06-21 10:50:00,154.6,154.6,154.21,154.52,13412.0,154.6,154.6,154.21,154.52,13412.0
2022-06-21 10:55:00,154.52,155.0,154.42,154.88,12095.0,154.52,155.0,154.42,154.88,12095.0
2022-06-21 11:00:00,154.92,154.92,154.53,154.72,10314.0,154.92,154.92,154.53,154.72,10314.0
2022-06-21 11:05:00,154.74,154.96,154.67,154.87,7374.0,154.74,154.96,154.67,154.87,7374.0
2022-06-21 11:10:00,154.9,154.97,154.66,154.69,19975.0,154.9,154.97,154.66,154.69,19975.0
2022-06-21 11:15:00,154.76,154.94,154.52,154.73,11597.0,154.76,154.94,154.52,154.73,11597.0
2022-06-21 11:20:00,154.73,155.04,154.69,155.04,6715.0,154.73,155.04,154.69,155.04,6715.0
2022-06-21 11:25:00,155.06,155.24,155.01,155.03,5400.0,155.06,155.24,155.01,155.03,5400.0
2022-06-21 11:30:00,155.08,155.39,155.08,155.16,4012.0,155.08,155.39,155.08,155.16,4012.0
2022-06-21 11:35:00,155.24,155.41,155.13,155.26,6090.0,155.24,155.41,155.13,155.26,6090.0
2022-06-21 11:40:00,155.19,155.25,154.95,155.02,7161.0,155.19,155.25,154.95,155.02,7161.0
2022-06-21 11:45:00,154.99,155.01,154.73,154.78,17435.0,154.99,155.01,154.73,154.78,17435.0
2022-06-21 11:50:00,154.84,154.97,154.75,154.83,3696.0,154.84,154.97,154.75,154.83,3696.0
2022-06-21 11:55:00,154.8,155.27,154.8,155.11,5317.0,154.8,155.27,154.8,155.11,5317.0
2022-06-21 12:00:00,155.19,155.31,154.93,154.93,6380.0,155.19,155.31,154.93,154.93,6380.0
2022-06-21 12:05:00,155.0,155.21,154.82,155.14,5780.0,155.0,155.21,154.82,155.14,5780.0
2022-06-21 12:10:00,155.28,155.42,155.07,155.08,9686.0,155.28,155.42,155.07,155.08,9686.0
2022-06-21 12:15:00,155.11,155.29,155.09,155.25,7434.0,155.11,155.29,155.09,155.25,7434.0
2022-06-21 12:20:00,155.27,155.45,155.19,155.19,3460.0,155.27,155.45,155.19,155.19,3460.0
2022-06-21 12:25:00,155.22,155.44,155.22,155.44,4877.0,155.22,155.44,155.22,155.44,4877.0
2022-06-21 12:30:00,155.42,155.65,155.41,155.5,6508.0,155.42,155.65,155.41,155.5,6508.0
2022-06-21 12:35:00,155.61,155.79,155.5,155.74,5833.0,155.61,155.79,155.5,155.74,5833.0
2022-06-21 12:40:00,155.79,156.07,155.5,156.07,12129.0,155.79,156.07,155.5,156.07,12129.0
2022-06-21 12:45:00,156.08,156.16,155.96,156.05,11526.0,156.08,156.16,155.96,156.05,11526.0
2022-06-21 12:50:00,156.05,156.16,155.9,155.9,3601.0,156.05,156.16,155.9,155.9,3601.0
2022-06-21 12:55:00,156.0,156.0,155.88,155.94,2348.0,156.0,156.0,155.88,155.94,2348.0
2022-06-21 13:00:00,155.96,155.96,155.74,155.89,3629.0,155.96,155.96,155.74,155.89,3629.0
2022-06-21 13:05:00,155.84,155.84,155.52,155.52,3670.0,155.84,155.84,155.52,155.52,3670.0
2022-06-21 13:10:00,155.63,155.78,155.63,155.77,2608.0,155.63,155.78,155.63,155.77,2608.0
2022-06-21 13:15:00,155.8,155.8,155.65,155.76,4371.0,155.8,155.8,155.65,155.76,4371.0
2022-06-21 13:20:00,155.72,155.74,155.47,155.63,4030.0,155.72,155.74,155.47,155.63,4030.0
2022-06-21 13:25:00,155.59,155.65,155.46,155.46,2705.0,155.59,155.65,155.46,155.46,2705.0
2022-06-21 13:30:00,155.55,155.59,155.45,155.5,2955.0,155.55,155.59,155.45,155.5,2955.0
2022-06-21 13:35:00,155.46,155.46,155.31,155.44,2571.0,155.46,155.46,155.31,155.44,2571.0
2022-06-21 13:40:00,155.29,155.45,155.17,155.45,3358.0,155.29,155.45,155.17,155.45,3358.0
2022-06-21 13:45:00,155.33,155.44,155.28,155.44,2033.0,155.33,155.44,155.28,155.44,2033.0
2022-06-21 13:50:00,155.34,155.75,155.32,155.65,3767.0,155.34,155.75,155.32,155.65,3767.0
2022-06-21 13:55:00,155.61,155.61,155.3,155.3,3521.0,155.61,155.61,155.3,155.3,3521.0
2022-06-21 14:00:00,155.29,155.51,155.28,155.46,2810.0,155.29,155.51,155.28,155.46,2810.0
2022-06-21 14:05:00,155.49,155.69,155.49,155.69,3697.0,155.49,155.69,155.49,155.69,3697.0
2022-06-21 14:10:00,155.78,155.88,155.63,155.65,4425.0,155.78,155.88,155.63,155.65,4425.0
2022-06-21 14:15:00,155.72,156.05,155.71,156.05,5470.0,155.72,156.05,155.71,156.05,5470.0
2022-06-21 14:20:00,155.93,156.1,155.81,156.08,6978.0,155.93,156.1,155.81,156.08,6978.0
2022-06-21 14:25:00,156.08,156.21,156.06,156.17,4428.0,156.08,156.21,156.06,156.17,4428.0
2022-06-21 14:30:00,156.22,156.32,155.93,156.07,5244.0,156.22,156.32,155.93,156.07,5244.0
2022-06-21 14:35:00,156.02,156.22,155.92,155.97,3854.0,156.02,156.22,155.92,155.97,3854.0
2022-06-21 14:40:00,155.87,156.18,155.87,156.05,6224.0,155.87,156.18,155.87,156.05,6224.0
2022-06-21 14:45:00,156.09,156.09,155.95,155.98,4561.0,156.09,156.09,155.95,155.98,4561.0
2022-06-21 14:50:00,156.04,156.37,156.04,156.32,4668.0,156.04,156.37,156.04,156.32,4668.0
2022-06-21 14:55:00,156.26,156.36,156.12,156.34,9555.0,156.26,156.36,156.12,156.34,9555.0
2022-06-21 15:00:00,156.3,156.49,156.25,156.34,5451.0,156.3,156.49,156.25,156.34,5451.0
2022-06-21 15:05:00,156.34,156.41,156.3,156.34,6495.0,156.34,156.41,156.3,156.34,6495.0
2022-06-21 15:10:00,156.38,156.46,156.34,156.36,6408.0,156.38,156.46,156.34,156.36,6408.0
2022-06-21 15:15:00,156.35,156.35,155.94,155.94,12082.0,156.35,156.35,155.94,155.94,12082.0
2022-06-21 15:20:00,155.96,155.96,155.68,155.96,4637.0,155.96,155.96,155.68,155.96,4637.0
2022-06-21 15:25:00,155.94,156.08,155.83,156.08,6179.0,155.94,156.08,155.83,156.08,6179.0
2022-06-21 15:30:00,156.08,156.27,156.08,156.25,27444.0,156.08,156.27,156.08,156.25,27444.0
2022-06-21 15:35:00,156.22,156.28,156.08,156.17,13793.0,156.22,156.28,156.08,156.17,13793.0
2022-06-21 15:40:00,156.2,156.28,156.09,156.09,13805.0,156.2,156.28,156.09,156.09,13805.0
2022-06-21 15:45:00,156.14,156.27,155.93,156.09,19592.0,156.14,156.27,155.93,156.09,19592.0
2022-06-21 15:50:00,156.1,156.26,155.94,156.17,41639.0,156.1,156.26,155.94,156.17,41639.0
2022-06-21 15:55:00,156.21,156.43,156.1,156.4,142998.0,156.21,156.43,156.1,156.4,142998.0
2022-06-22 09:30:00,154.19,155.58,154.19,155.33,33465.0,154.19,155.58,154.19,155.33,33465.0
2022-06-22 09:35:00,155.08,155.64,154.75,155.18,8345.0,155.08,155.64,154.75,155.18,8345.0
2022-06-22 09:40:00,155.41,155.49,154.89,155.21,12701.0,155.41,155.49,154.89,155.21,12701.0
2022-06-22 09:45:00,155.22,155.67,154.83,155.14,14385.0,155.22,155.67,154.83,155.14,14385.0
2022-06-22 09:50:00,155.27,155.35,154.82,155.35,20035.0,155.27,155.35,154.82,155.35,20035.0
2022-06-22 09:55:00,155.37,155.76,155.05,155.05,4094.0,155.37,155.76,155.05,155.05,4094.0
2022-06-22 10:00:00,154.93,155.32,154.93,155.31,13835.0,154.93,155.32,154.93,155.31,13835.0
2022-06-22 10:05:00,155.35,155.65,155.2,155.39,9999.0,155.35,155.65,155.2,155.39,9999.0
2022-06-22 10:10:00,155.3,155.61,155.17,155.59,7680.0,155.3,155.61,155.17,155.59,7680.0
2022-06-22 10:15:00,155.55,155.73,155.04,155.73,6551.0,155.55,155.73,155.04,155.73,6551.0
2022-06-22 10:20:00,155.78,155.84,155.61,155.84,2161.0,155.78,155.84,155.61,155.84,2161.0
2022-06-22 10:25:00,155.99,155.99,155.35,155.36,9018.0,155.99,155.99,155.35,155.36,9018.0
2022-06-22 10:30:00,155.36,155.74,155.27,155.31,25570.0,155.36,155.74,155.27,155.31,25570.0
2022-06-22 10:35:00,155.3,155.68,155.22,155.68,4185.0,155.3,155.68,155.22,155.68,4185.0
2022-06-22 10:40:00,155.7,155.7,155.13,155.22,4261.0,155.7,155.7,155.13,155.22,4261.0
2022-06-22 10:45:00,155.12,155.2,154.96,155.15,9049.0,155.12,155.2,154.96,155.15,9049.0
2022-06-22 10:50:00,155.15,155.18,154.99,155.02,4508.0,155.15,155.18,154.99,155.02,4508.0
2022-06-22 10:55:00,155.02,155.19,155.0,155.0,4368.0,155.02,155.19,155.0,155.0,4368.0
2022-06-22 11:00:00,155.0,155.18,154.97,155.03,17361.0,155.0,155.18,154.97,155.03,17361.0
2022-06-22 11:05:00,155.06,155.24,154.98,155.0,10347.0,155.06,155.24,154.98,155.0,10347.0
2022-06-22 11:10:00,154.89,155.21,154.89,155.16,3617.0,154.89,155.21,154.89,155.16,3617.0
2022-06-22 11:15:00,155.16,155.47,155.09,155.44,4028.0,155.16,155.47,155.09,155.44,4028.0
2022-06-22 11:20:00,155.4,155.54,155.2,155.54,3600.0,155.4,155.54,155.2,155.54,3600.0
2022-06-22 11:25:00,155.48,155.77,155.27,155.27,6611.0,155.48,155.77,155.27,155.27,6611.0
2022-06-22 11:30:00,155.27,155.49,155.26,155.34,2515.0,155.27,155.49,155.26,155.34,2515.0
2022-06-22 11:35:00,155.34,155.34,155.07,155.12,6911.0,155.34,155.34,155.07,155.12,6911.0
2022-06-22 11:40:00,155.12,155.12,154.94,155.03,28582.0,155.12,155.12,154.94,155.03,28582.0
2022-06-22 11:45:00,154.97,155.02,154.54,154.79,37101.0,154.97,155.02,154.54,154.79,37101.0
2022-06-22 11:50:00,154.86,154.95,154.67,154.91,6684.0,154.86,154.95,154.67,154.91,6684.0
2022-06-22 11:55:00,154.93,155.06,154.86,155.02,4805.0,154.93,155.06,154.86,155.02,4805.0
2022-06-22 12:00:00,155.07,155.18,154.7,154.79,8097.0,155.07,155.18,154.7,154.79,8097.0
2022-06-22 12:05:00,154.79,154.85,154.6,154.62,3901.0,154.79,154.85,154.6,154.62,3901.0
2022-06-22 12:10:00,154.75,154.89,154.6,154.85,4136.0,154.75,154.89,154.6,154.85,4136.0
2022-06-22 12:15:00,154.75,154.96,154.75,154.86,3152.0,154.75,154.96,154.75,154.86,3152.0
2022-06-22 12:20:00,154.87,155.48,154.75,155.11,34368.0,154.87,155.48,154.75,155.11,34368.0
2022-06-22 12:25:00,155.0,155.35,154.9,155.22,8541.0,155.0,155.35,154.9,155.22,8541.0
2022-06-22 12:30:00,155.25,155.6,155.15,155.41,15339.0,155.25,155.6,155.15,155.41,15339.0
2022-06-22 12:35:00,155.41,155.53,155.29,155.29,1878.0,155.41,155.53,155.29,155.29,1878.0
2022-06-22 12:40:00,155.34,155.6,155.3,155.48,3552.0,155.34,155.6,155.3,155.48,3552.0
2022-06-22 12:45:00,155.44,155.52,155.26,155.31,5102.0,155.44,155.52,155.26,155.31,5102.0
2022-06-22 12:50:00,155.26,155.42,155.23,155.42,3541.0,155.26,155.42,155.23,155.42,3541.0
2022-06-22 12:55:00,155.39,155.46,155.26,155.41,3949.0,155.39,155.46,155.26,155.41,3949.0
2022-06-22 13:00:00,155.4,155.4,155.18,155.25,6943.0,155.4,155.4,155.18,155.25,6943.0
2022-06-22 13:05:00,155.33,155.41,155.27,155.34,2199.0,155.33,155.41,155.27,155.34,2199.0
2022-06-22 13:10:00,155.33,155.48,155.25,155.41,3004.0,155.33,155.48,155.25,155.41,3004.0
2022-06-22 13:15:00,155.44,155.5,155.4,155.47,2541.0,155.44,155.5,155.4,155.47,2541.0
2022-06-22 13:20:00,155.47,155.67,155.45,155.62,3700.0,155.47,155.67,155.45,155.62,3700.0
2022-06-22 13:25:00,155.59,155.65,155.49,155.5,3723.0,155.59,155.65,155.49,155.5,3723.0
2022-06-22 13:30:00,155.52,155.53,155.29,155.29,4930.0,155.52,155.53,155.29,155.29,4930.0
2022-06-22 13:35:00,155.28,155.49,155.24,155.49,3864.0,155.28,155.49,155.24,155.49,3864.0
2022-06-22 13:40:00,155.46,155.61,155.45,155.61,2896.0,155.46,155.61,155.45,155.61,2896.0
2022-06-22 13:45:00,155.58,155.76,155.58,155.7,3209.0,155.58,155.76,155.58,155.7,3209.0
2022-06-22 13:50:00,155.7,155.72,155.48,155.6,5606.0,155.7,155.72,155.48,155.6,5606.0
2022-06-22 13:55:00,155.59,155.67,155.55,155.65,2713.0,155.59,155.67,155.55,155.65,2713.0
2022-06-22 14:00:00,155.6,155.6,155.16,155.46,31769.0,155.6,155.6,155.16,155.46,31769.0
2022-06-22 14:05:00,155.41,155.69,155.3,155.58,8370.0,155.41,155.69,155.3,155.58,8370.0
2022-06-22 14:10:00,155.59,155.85,155.5,155.84,3648.0,155.59,155.85,155.5,155.84,3648.0
2022-06-22 14:15:00,155.75,155.97,155.68,155.77,6213.0,155.75,155.97,155.68,155.77,6213.0
2022-06-22 14:20:00,155.71,155.71,155.32,155.36,3832.0,155.71,155.71,155.32,155.36,3832.0
2022-06-22 14:25:00,155.4,155.46,155.35,155.46,18111.0,155.4,155.46,155.35,155.46,18111.0
2022-06-22 14:30:00,155.4,155.73,155.39,155.58,4711.0,155.4,155.73,155.39,155.58,4711.0
2022-06-22 14:35:00,155.55,155.55,155.44,155.45,4760.0,155.55,155.55,155.44,155.45,4760.0
2022-06-22 14:40:00,155.49,155.49,155.08,155.18,4815.0,155.49,155.49,155.08,155.18,4815.0
2022-06-22 14:45:00,155.12,155.21,155.04,155.04,7613.0,155.12,155.21,155.04,155.04,7613.0
2022-06-22 14:50:00,155.09,155.25,155.05,155.25,22453.0,155.09,155.25,155.05,155.25,22453.0
2022-06-22 14:55:00,155.31,155.45,155.23,155.3,4152.0,155.31,155.45,155.23,155.3,4152.0
2022-06-22 15:00:00,155.3,155.5,155.16,155.5,7448.0,155.3,155.5,155.16,155.5,7448.0
2022-06-22 15:05:00,155.55,155.57,155.33,155.4,6905.0,155.55,155.57,155.33,155.4,6905.0
2022-06-22 15:10:00,155.3,155.37,155.18,155.32,6634.0,155.3,155.37,155.18,155.32,6634.0
2022-06-22 15:15:00,155.32,155.5,155.16,155.5,7797.0,155.32,155.5,155.16,155.5,7797.0
2022-06-22 15:20:00,155.46,155.6,155.41,155.54,5779.0,155.46,155.6,155.41,155.54,5779.0
2022-06-22 15:25:00,155.5,155.52,155.27,155.37,10439.0,155.5,155.52,155.27,155.37,10439.0
2022-06-22 15:30:00,155.35,155.36,154.96,155.0,11016.0,155.35,155.36,154.96,155.0,11016.0
2022-06-22 15:35:00,155.0,155.06,154.9,155.0,14258.0,155.0,155.06,154.9,155.0,14258.0
2022-06-22 15:40:00,155.0,155.03,154.87,155.0,17616.0,155.0,155.03,154.87,155.0,17616.0
2022-06-22 15:45:00,155.05,155.05,154.37,154.48,28327.0,155.05,155.05,154.37,154.48,28327.0
2022-06-22 15:50:00,154.44,155.3,154.38,155.15,32257.0,154.44,155.3,154.38,155.15,32257.0
2022-06-22 15:55:00,155.15,155.4,155.0,155.04,148025.0,155.15,155.4,155.0,155.04,148025.0
2022-06-23 09:30:00,156.17,156.2,155.11,155.36,19678.0,156.17,156.2,155.11,155.36,19678.0
2022-06-23 09:35:00,155.47,155.88,155.04,155.52,4440.0,155.47,155.88,155.04,155.52,4440.0
2022-06-23 09:40:00,155.62,155.69,154.82,155.11,11060.0,155.62,155.69,154.82,155.11,11060.0
2022-06-23 09:45:00,155.0,155.52,154.46,155.09,6115.0,155.0,155.52,154.46,155.09,6115.0
2022-06-23 09:50:00,155.0,155.26,154.74,154.99,9993.0,155.0,155.26,154.74,154.99,9993.0
2022-06-23 09:55:00,154.83,155.73,154.76,155.59,16607.0,154.83,155.73,154.76,155.59,16607.0
2022-06-23 10:00:00,155.56,155.77,155.19,155.24,4739.0,155.56,155.77,155.19,155.24,4739.0
2022-06-23 10:05:00,155.29,155.43,154.6,154.6,9050.0,155.29,155.43,154.6,154.6,9050.0
2022-06-23 10:10:00,154.68,154.89,154.4,154.48,11957.0,154.68,154.89,154.4,154.48,11957.0
2022-06-23 10:15:00,154.64,155.13,154.64,154.76,7595.0,154.64,155.13,154.64,154.76,7595.0
2022-06-23 10:20:00,154.62,155.06,154.5,154.58,11827.0,154.62,155.06,154.5,154.58,11827.0
2022-06-23 10:25:00,154.57,155.01,154.37,154.7,8727.0,154.57,155.01,154.37,154.7,8727.0
2022-06-23 10:30:00,154.81,154.85,154.59,154.74,3351.0,154.81,154.85,154.59,154.74,3351.0
2022-06-23 10:35:00,154.7,155.4,154.6,155.12,19296.0,154.7,155.4,154.6,155.12,19296.0
2022-06-23 10:40:00,155.28,155.31,155.0,155.0,13162.0,155.28,155.31,155.0,155.0,13162.0
2022-06-23 10:45:00,155.03,155.23,154.85,154.94,16024.0,155.03,155.23,154.85,154.94,16024.0
2022-06-23 10:50:00,154.87,155.09,154.7,154.78,10957.0,154.87,155.09,154.7,154.78,10957.0
2022-06-23 10:55:00,154.99,155.15,154.9,154.91,9518.0,154.99,155.15,154.9,154.91,9518.0
2022-06-23 11:00:00,154.97,154.97,154.45,154.55,8427.0,154.97,154.97,154.45,154.55,8427.0
2022-06-23 11:05:00,154.47,154.7,154.47,154.7,5552.0,154.47,154.7,154.47,154.7,5552.0
2022-06-23 11:10:00,154.71,154.75,154.56,154.61,8574.0,154.71,154.75,154.56,154.61,8574.0
2022-06-23 11:15:00,154.66,155.04,154.59,155.0,5101.0,154.66,155.04,154.59,155.0,5101.0
2022-06-23 11:20:00,155.01,155.14,154.5,154.73,6605.0,155.01,155.14,154.5,154.73,6605.0
2022-06-23 11:25:00,154.8,154.88,154.74,154.77,2424.0,154.8,154.88,154.74,154.77,2424.0
2022-06-23 11:30:00,154.86,154.96,154.52,154.53,11589.0,154.86,154.96,154.52,154.53,11589.0
2022-06-23 11:35:00,154.52,154.52,153.85,153.85,26708.0,154.52,154.52,153.85,153.85,26708.0
2022-06-23 11:40:00,153.91,154.04,153.81,153.89,6442.0,153.91,154.04,153.81,153.89,6442.0
2022-06-23 11:45:00,153.9,154.0,153.78,153.84,7009.0,153.9,154.0,153.78,153.84,7009.0
2022-06-23 11:50:00,153.91,153.94,153.73,153.75,3477.0,153.91,153.94,153.73,153.75,3477.0
2022-06-23 11:55:00,153.83,153.83,153.22,153.28,11085.0,153.83,153.83,153.22,153.28,11085.0
2022-06-23 12:00:00,153.27,153.38,153.1,153.13,4517.0,153.27,153.38,153.1,153.13,4517.0
2022-06-23 12:05:00,153.09,153.31,152.92,153.18,6526.0,153.09,153.31,152.92,153.18,6526.0
2022-06-23 12:10:00,153.32,153.32,152.91,153.09,9720.0,153.32,153.32,152.91,153.09,9720.0
2022-06-23 12:15:00,153.08,153.34,152.97,153.06,9508.0,153.08,153.34,152.97,153.06,9508.0
2022-06-23 12:20:00,153.23,153.29,152.81,152.9,4756.0,153.23,153.29,152.81,152.9,4756.0
2022-06-23 12:25:00,152.86,152.86,152.62,152.77,4272.0,152.86,152.86,152.62,152.77,4272.0
2022-06-23 12:30:00,152.76,153.03,152.48,152.5,5888.0,152.76,153.03,152.48,152.5,5888.0
2022-06-23 12:35:00,152.52,152.54,152.24,152.27,14365.0,152.52,152.54,152.24,152.27,14365.0
2022-06-23 12:40:00,152.27,152.46,152.23,152.32,2328.0,152.27,152.46,152.23,152.32,2328.0
2022-06-23 12:45:00,152.38,153.23,152.32,153.15,6121.0,152.38,153.23,152.32,153.15,6121.0
2022-06-23 12:50:00,153.15,153.15,152.83,152.95,1900.0,153.15,153.15,152.83,152.95,1900.0
2022-06-23 12:55:00,152.93,153.03,152.83,152.96,3526.0,152.93,153.03,152.83,152.96,3526.0
2022-06-23 13:00:00,152.81,152.96,152.65,152.92,4600.0,152.81,152.96,152.65,152.92,4600.0
2022-06-23 13:05:00,153.11,153.14,153.0,153.1,3303.0,153.11,153.14,153.0,153.1,3303.0
2022-06-23 13:10:00,153.06,153.14,152.89,152.9,4797.0,153.06,153.14,152.89,152.9,4797.0
2022-06-23 13:15:00,152.92,152.92,152.61,152.69,3629.0,152.92,152.92,152.61,152.69,3629.0
2022-06-23 13:20:00,152.68,152.76,152.58,152.67,2776.0,152.68,152.76,152.58,152.67,2776.0
2022-06-23 13:25:00,152.72,153.05,152.72,152.89,2323.0,152.72,153.05,152.72,152.89,2323.0
2022-06-23 13:30:00,152.9,152.94,152.63,152.72,3693.0,152.9,152.94,152.63,152.72,3693.0
2022-06-23 13:35:00,152.66,152.78,152.49,152.52,8203.0,152.66,152.78,152.49,152.52,8203.0
2022-06-23 13:40:00,152.57,152.59,152.29,152.41,5059.0,152.57,152.59,152.29,152.41,5059.0
2022-06-23 13:45:00,152.37,152.88,152.35,152.88,6817.0,152.37,152.88,152.35,152.88,6817.0
2022-06-23 13:50:00,152.91,153.17,152.89,152.9,6578.0,152.91,153.17,152.89,152.9,6578.0
2022-06-23 13:55:00,152.89,153.09,152.78,152.78,7141.0,152.89,153.09,152.78,152.78,7141.0
2022-06-23 14:00:00,152.74,153.03,152.74,152.88,3800.0,152.74,153.03,152.74,152.88,3800.0
2022-06-23 14:05:00,152.84,152.91,152.77,152.86,4400.0,152.84,152.91,152.77,152.86,4400.0
2022-06-23 14:10:00,152.86,152.86,152.62,152.8,7367.0,152.86,152.86,152.62,152.8,7367.0
2022-06-23 14:15:00,152.73,152.75,152.51,152.58,5285.0,152.73,152.75,152.51,152.58,5285.0
2022-06-23 14:20:00,152.58,152.64,152.46,152.59,3532.0,152.58,152.64,152.46,152.59,3532.0
2022-06-23 14:25:00,152.64,152.66,152.53,152.64,3871.0,152.64,152.66,152.53,152.64,3871.0
2022-06-23 14:30:00,152.59,152.84,152.59,152.84,3413.0,152.59,152.84,152.59,152.84,3413.0
2022-06-23 14:35:00,152.85,152.9,152.72,152.87,6254.0,152.85,152.9,152.72,152.87,6254.0
2022-06-23 14:40:00,152.88,152.91,152.71,152.76,9215.0,152.88,152.91,152.71,152.76,9215.0
2022-06-23 14:45:00,152.76,153.02,152.66,153.02,6569.0,152.76,153.02,152.66,153.02,6569.0
2022-06-23 14:50:00,152.94,153.21,152.94,153.21,9266.0,152.94,153.21,152.94,153.21,9266.0
2022-06-23 14:55:00,153.3,153.79,153.17,153.78,18250.0,153.3,153.79,153.17,153.78,18250.0
2022-06-23 15:00:00,153.7,154.07,153.61,153.97,8620.0,153.7,154.07,153.61,153.97,8620.0
2022-06-23 15:05:00,153.97,154.31,153.96,154.31,11981.0,153.97,154.31,153.96,154.31,11981.0
2022-06-23 15:10:00,154.42,154.55,154.33,154.46,6918.0,154.42,154.55,154.33,154.46,6918.0
2022-06-23 15:15:00,154.47,154.47,154.11,154.25,8445.0,154.47,154.47,154.11,154.25,8445.0
2022-06-23 15:20:00,154.22,154.36,154.21,154.33,12265.0,154.22,154.36,154.21,154.33,12265.0
2022-06-23 15:25:00,154.33,154.86,154.32,154.75,25987.0,154.33,154.86,154.32,154.75,25987.0
2022-06-23 15:30:00,154.79,155.24,154.63,155.21,22530.0,154.79,155.24,154.63,155.21,22530.0
2022-06-23 15:35:00,155.2,155.23,154.57,154.7,11594.0,155.2,155.23,154.57,154.7,11594.0
2022-06-23 15:40:00,154.71,155.03,154.7,154.87,39654.0,154.71,155.03,154.7,154.87,39654.0
2022-06-23 15:45:00,154.87,155.06,154.85,154.96,29225.0,154.87,155.06,154.85,154.96,29225.0
2022-06-23 15:50:00,154.97,155.37,154.9,155.12,106062.0,154.97,155.37,154.9,155.12,106062.0
2022-06-23 15:55:00,155.14,155.7,154.84,155.6,195501.0,155.14,155.7,154.84,155.6,195501.0
2022-06-24 09:30:00,156.29,156.49,155.17,156.37,34639.0,156.29,156.49,155.17,156.37,34639.0
2022-06-24 09:35:00,156.37,156.39,155.27,155.27,13617.0,156.37,156.39,155.27,155.27,13617.0
2022-06-24 09:40:00,155.27,155.27,154.44,154.9,8488.0,155.27,155.27,154.44,154.9,8488.0
2022-06-24 09:45:00,154.76,155.51,154.73,155.29,20047.0,154.76,155.51,154.73,155.29,20047.0
2022-06-24 09:50:00,155.26,155.69,155.18,155.48,16233.0,155.26,155.69,155.18,155.48,16233.0
2022-06-24 09:55:00,155.47,155.65,155.07,155.17,9016.0,155.47,155.65,155.07,155.17,9016.0
2022-06-24 10:00:00,155.24,156.83,155.23,156.59,14322.0,155.24,156.83,155.23,156.59,14322.0
2022-06-24 10:05:00,156.55,157.74,156.54,157.74,22767.0,156.55,157.74,156.54,157.74,22767.0
2022-06-24 10:10:00,157.58,157.65,156.52,156.68,13038.0,157.58,157.65,156.52,156.68,13038.0
2022-06-24 10:15:00,156.7,156.9,156.39,156.39,12578.0,156.7,156.9,156.39,156.39,12578.0
2022-06-24 10:20:00,156.39,156.59,156.18,156.29,13856.0,156.39,156.59,156.18,156.29,13856.0
2022-06-24 10:25:00,156.31,156.51,156.13,156.39,10140.0,156.31,156.51,156.13,156.39,10140.0
2022-06-24 10:30:00,156.4,156.73,156.37,156.53,12891.0,156.4,156.73,156.37,156.53,12891.0
2022-06-24 10:35:00,156.48,156.55,156.27,156.34,12973.0,156.48,156.55,156.27,156.34,12973.0
2022-06-24 10:40:00,156.3,156.83,156.3,156.56,18859.0,156.3,156.83,156.3,156.56,18859.0
2022-06-24 10:45:00,156.63,157.07,156.63,156.97,11293.0,156.63,157.07,156.63,156.97,11293.0
2022-06-24 10:50:00,156.87,157.07,156.72,156.72,19985.0,156.87,157.07,156.72,156.72,19985.0
2022-06-24 10:55:00,156.68,156.87,156.48,156.52,13002.0,156.68,156.87,156.48,156.52,13002.0
2022-06-24 11:00:00,156.48,156.71,156.19,156.31,9005.0,156.48,156.71,156.19,156.31,9005.0
2022-06-24 11:05:00,156.34,156.62,156.34,156.5,9066.0,156.34,156.62,156.34,156.5,9066.0
2022-06-24 11:10:00,156.55,156.58,156.24,156.49,16827.0,156.55,156.58,156.24,156.49,16827.0
2022-06-24 11:15:00,156.54,156.54,156.28,156.32,6913.0,156.54,156.54,156.28,156.32,6913.0
2022-06-24 11:20:00,156.39,156.42,156.16,156.22,17369.0,156.39,156.42,156.16,156.22,17369.0
2022-06-24 11:25:00,156.28,156.69,156.26,156.64,10763.0,156.28,156.69,156.26,156.64,10763.0
2022-06-24 11:30:00,156.64,156.75,156.43,156.43,9673.0,156.64,156.75,156.43,156.43,9673.0
2022-06-24 11:35:00,156.4,156.43,156.21,156.28,8230.0,156.4,156.43,156.21,156.28,8230.0
2022-06-24 11:40:00,156.29,156.4,155.96,155.97,10914.0,156.29,156.4,155.96,155.97,10914.0
2022-06-24 11:45:00,155.91,156.1,155.91,156.09,7855.0,155.91,156.1,155.91,156.09,7855.0
2022-06-24 11:50:00,156.12,156.42,156.11,156.16,10282.0,156.12,156.42,156.11,156.16,10282.0
2022-06-24 11:55:00,156.26,156.33,156.16,156.33,10113.0,156.26,156.33,156.16,156.33,10113.0
2022-06-24 12:00:00,156.33,156.33,156.07,156.3,12149.0,156.33,156.33,156.07,156.3,12149.0
2022-06-24 12:05:00,156.3,156.38,156.21,156.34,12553.0,156.3,156.38,156.21,156.34,12553.0
2022-06-24 12:10:00,156.32,156.67,156.3,156.66,6151.0,156.32,156.67,156.3,156.66,6151.0
2022-06-24 12:15:00,156.69,156.69,156.44,156.5,11939.0,156.69,156.69,156.44,156.5,11939.0
2022-06-24 12:20:00,156.53,156.57,156.21,156.27,9525.0,156.53,156.57,156.21,156.27,9525.0
2022-06-24 12:25:00,156.28,156.32,156.19,156.25,6904.0,156.28,156.32,156.19,156.25,6904.0
2022-06-24 12:30:00,156.25,156.26,156.19,156.24,4043.0,156.25,156.26,156.19,156.24,4043.0
2022-06-24 12:35:00,156.2,156.23,155.69,155.8,12098.0,156.2,156.23,155.69,155.8,12098.0
2022-06-24 12:40:00,155.76,155.98,155.76,155.88,25992.0,155.76,155.98,155.76,155.88,25992.0
2022-06-24 12:45:00,155.85,155.86,155.51,155.64,20722.0,155.85,155.86,155.51,155.64,20722.0
2022-06-24 12:50:00,155.63,155.67,155.18,155.46,37287.0,155.63,155.67,155.18,155.46,37287.0
2022-06-24 12:55:00,155.46,155.46,155.0,155.05,7839.0,155.46,155.46,155.0,155.05,7839.0
2022-06-24 13:00:00,155.1,155.38,155.0,155.33,7501.0,155.1,155.38,155.0,155.33,7501.0
2022-06-24 13:05:00,155.29,155.44,155.26,155.34,2677.0,155.29,155.44,155.26,155.34,2677.0
2022-06-24 13:10:00,155.37,155.54,155.29,155.54,4534.0,155.37,155.54,155.29,155.54,4534.0
2022-06-24 13:15:00,155.67,155.95,155.61,155.86,7823.0,155.67,155.95,155.61,155.86,7823.0
2022-06-24 13:20:00,155.85,155.87,155.67,155.82,2526.0,155.85,155.87,155.67,155.82,2526.0
2022-06-24 13:25:00,155.86,155.86,155.72,155.85,4070.0,155.86,155.86,155.72,155.85,4070.0
2022-06-24 13:30:00,155.81,155.85,155.64,155.84,7192.0,155.81,155.85,155.64,155.84,7192.0
2022-06-24 13:35:00,155.82,155.93,155.58,155.72,3216.0,155.82,155.93,155.58,155.72,3216.0
2022-06-24 13:40:00,155.72,155.89,155.68,155.75,5770.0,155.72,155.89,155.68,155.75,5770.0
2022-06-24 13:45:00,155.74,155.74,155.6,155.7,6506.0,155.74,155.74,155.6,155.7,6506.0
2022-06-24 13:50:00,155.74,155.83,155.64,155.67,6705.0,155.74,155.83,155.64,155.67,6705.0
2022-06-24 13:55:00,155.67,155.88,155.57,155.64,7113.0,155.67,155.88,155.57,155.64,7113.0
2022-06-24 14:00:00,155.66,155.72,155.5,155.64,6850.0,155.66,155.72,155.5,155.64,6850.0
2022-06-24 14:05:00,155.64,155.68,155.26,155.3,7013.0,155.64,155.68,155.26,155.3,7013.0
2022-06-24 14:10:00,155.25,155.68,155.22,155.54,14656.0,155.25,155.68,155.22,155.54,14656.0
2022-06-24 14:15:00,155.5,155.59,155.42,155.59,4500.0,155.5,155.59,155.42,155.59,4500.0
2022-06-24 14:20:00,155.59,155.61,155.44,155.56,6181.0,155.59,155.61,155.44,155.56,6181.0
2022-06-24 14:25:00,155.58,155.9,155.53,155.83,4454.0,155.58,155.9,155.53,155.83,4454.0
2022-06-24 14:30:00,155.78,155.87,155.74,155.82,5600.0,155.78,155.87,155.74,155.82,5600.0
2022-06-24 14:35:00,155.79,155.86,155.74,155.75,5770.0,155.79,155.86,155.74,155.75,5770.0
2022-06-24 14:40:00,155.75,156.04,155.73,156.04,8087.0,155.75,156.04,155.73,156.04,8087.0
2022-06-24 14:45:00,156.02,156.3,156.02,156.22,9047.0,156.02,156.3,156.02,156.22,9047.0
2022-06-24 14:50:00,156.26,156.3,156.01,156.06,10130.0,156.26,156.3,156.01,156.06,10130.0
2022-06-24 14:55:00,156.05,156.05,155.84,155.87,13868.0,156.05,156.05,155.84,155.87,13868.0
2022-06-24 15:00:00,155.89,155.93,155.84,155.91,8984.0,155.89,155.93,155.84,155.91,8984.0
2022-06-24 15:05:00,155.92,156.24,155.88,156.23,11074.0,155.92,156.24,155.88,156.23,11074.0
2022-06-24 15:10:00,156.21,156.43,156.17,156.23,18344.0,156.21,156.43,156.17,156.23,18344.0
2022-06-24 15:15:00,156.23,156.24,156.0,156.12,29246.0,156.23,156.24,156.0,156.12,29246.0
2022-06-24 15:20:00,156.11,156.21,156.06,156.1,24767.0,156.11,156.21,156.06,156.1,24767.0
2022-06-24 15:25:00,156.06,156.65,156.0,156.63,11933.0,156.06,156.65,156.0,156.63,11933.0
2022-06-24 15:30:00,156.62,156.98,156.61,156.86,18350.0,156.62,156.98,156.61,156.86,18350.0
2022-06-24 15:35:00,156.88,157.58,156.84,157.57,28438.0,156.88,157.58,156.84,157.57,28438.0
2022-06-24 15:40:00,157.58,157.92,157.47,157.74,17325.0,157.58,157.92,157.47,157.74,17325.0
2022-06-24 15:45:00,157.72,157.75,157.17,157.19,24229.0,157.72,157.75,157.17,157.19,24229.0
2022-06-24 15:50:00,157.16,157.61,156.74,156.95,115701.0,157.16,157.61,156.74,156.95,115701.0
2022-06-24 15:55:00,156.95,157.26,156.67,157.21,160531.0,156.95,157.26,156.67,157.21,160531.0
2022-06-27 09:30:00,157.39,159.1,157.07,159.05,31140.0,157.39,159.1,157.07,159.05,31140.0
2022-06-27 09:35:00,158.81,159.17,158.1,158.51,30597.0,158.81,159.17,158.1,158.51,30597.0
2022-06-27 09:40:00,158.34,158.85,157.83,157.98,13953.0,158.34,158.85,157.83,157.98,13953.0
2022-06-27 09:45:00,157.97,158.49,157.65,157.8,13299.0,157.97,158.49,157.65,157.8,13299.0
2022-06-27 09:50:00,158.09,158.26,157.52,157.96,10873.0,158.09,158.26,157.52,157.96,10873.0
2022-06-27 09:55:00,157.92,158.01,157.55,157.78,19662.0,157.92,158.01,157.55,157.78,19662.0
2022-06-27 10:00:00,157.9,158.73,157.89,158.66,8956.0,157.9,158.73,157.89,158.66,8956.0
2022-06-27 10:05:00,158.59,158.98,158.3,158.38,6146.0,158.59,158.98,158.3,158.38,6146.0
2022-06-27 10:10:00,158.48,158.48,158.05,158.11,4871.0,158.48,158.48,158.05,158.11,4871.0
2022-06-27 10:15:00,158.19,158.65,157.8,158.11,8551.0,158.19,158.65,157.8,158.11,8551.0
2022-06-27 10:20:00,158.03,158.76,158.02,158.76,6203.0,158.03,158.76,158.02,158.76,6203.0
2022-06-27 10:25:00,158.72,159.1,158.57,158.89,10249.0,158.72,159.1,158.57,158.89,10249.0
2022-06-27 10:30:00,158.87,159.58,158.77,158.77,6115.0,158.87,159.58,158.77,158.77,6115.0
2022-06-27 10:35:00,158.64,158.82,158.39,158.77,3829.0,158.64,158.82,158.39,158.77,3829.0
2022-06-27 10:40:00,158.77,158.88,158.57,158.65,4471.0,158.77,158.88,158.57,158.65,4471.0
2022-06-27 10:45:00,158.51,159.12,158.49,159.11,8899.0,158.51,159.12,158.49,159.11,8899.0
2022-06-27 10:50:00,159.14,159.27,158.76,158.76,5490.0,159.14,159.27,158.76,158.76,5490.0
2022-06-27 10:55:00,158.78,159.22,158.77,159.17,4714.0,158.78,159.22,158.77,159.17,4714.0
2022-06-27 11:00:00,159.15,159.22,158.92,158.93,4732.0,159.15,159.22,158.92,158.93,4732.0
2022-06-27 11:05:00,158.97,159.14,158.61,158.61,2952.0,158.97,159.14,158.61,158.61,2952.0
2022-06-27 11:10:00,158.57,158.6,158.24,158.24,2016.0,158.57,158.6,158.24,158.24,2016.0
2022-06-27 11:15:00,158.17,158.46,158.16,158.46,3422.0,158.17,158.46,158.16,158.46,3422.0
2022-06-27 11:20:00,158.39,158.72,158.39,158.66,2183.0,158.39,158.72,158.39,158.66,2183.0
2022-06-27 11:25:00,158.67,158.67,158.34,158.35,4094.0,158.67,158.67,158.34,158.35,4094.0
2022-06-27 11:30:00,158.34,158.63,158.3,158.4,7374.0,158.34,158.63,158.3,158.4,7374.0
2022-06-27 11:35:00,158.48,158.48,158.24,158.34,1790.0,158.48,158.48,158.24,158.34,1790.0
2022-06-27 11:40:00,158.28,158.57,158.24,158.25,4385.0,158.28,158.57,158.24,158.25,4385.0
2022-06-27 11:45:00,158.31,158.35,158.12,158.22,2428.0,158.31,158.35,158.12,158.22,2428.0
2022-06-27 11:50:00,158.2,158.54,158.2,158.54,2938.0,158.2,158.54,158.2,158.54,2938.0
2022-06-27 11:55:00,158.56,158.87,158.41,158.84,5233.0,158.56,158.87,158.41,158.84,5233.0
2022-06-27 12:00:00,158.86,158.91,158.38,158.53,7641.0,158.86,158.91,158.38,158.53,7641.0
2022-06-27 12:05:00,158.48,158.87,158.48,158.81,3900.0,158.48,158.87,158.48,158.81,3900.0
2022-06-27 12:10:00,158.74,158.83,158.44,158.53,6867.0,158.74,158.83,158.44,158.53,6867.0
2022-06-27 12:15:00,158.48,158.51,158.31,158.51,3304.0,158.48,158.51,158.31,158.51,3304.0
2022-06-27 12:20:00,158.52,158.71,158.45,158.46,2031.0,158.52,158.71,158.45,158.46,2031.0
2022-06-27 12:25:00,158.42,158.48,158.23,158.33,3332.0,158.42,158.48,158.23,158.33,3332.0
2022-06-27 12:30:00,158.32,158.39,158.15,158.15,2648.0,158.32,158.39,158.15,158.15,2648.0
2022-06-27 12:35:00,158.15,158.41,158.1,158.39,1678.0,158.15,158.41,158.1,158.39,1678.0
2022-06-27 12:40:00,158.4,158.43,158.32,158.37,1849.0,158.4,158.43,158.32,158.37,1849.0
2022-06-27 12:45:00,158.5,158.5,158.31,158.36,1778.0,158.5,158.5,158.31,158.36,1778.0
2022-06-27 12:50:00,158.43,158.51,158.33,158.51,1257.0,158.43,158.51,158.33,158.51,1257.0
2022-06-27 12:55:00,158.56,158.56,158.46,158.53,1253.0,158.56,158.56,158.46,158.53,1253.0
2022-06-27 13:00:00,158.55,158.64,158.33,158.39,3246.0,158.55,158.64,158.33,158.39,3246.0
2022-06-27 13:05:00,158.34,158.34,157.72,157.83,8825.0,158.34,158.34,157.72,157.83,8825.0
2022-06-27 13:10:00,157.83,158.21,157.83,158.02,3319.0,157.83,158.21,157.83,158.02,3319.0
2022-06-27 13:15:00,158.04,158.18,157.95,157.95,5186.0,158.04,158.18,157.95,157.95,5186.0
2022-06-27 13:20:00,157.88,158.04,157.87,157.95,1745.0,157.88,158.04,157.87,157.95,1745.0
2022-06-27 13:25:00,157.98,157.98,157.69,157.75,2679.0,157.98,157.98,157.69,157.75,2679.0
2022-06-27 13:30:00,157.75,157.75,157.39,157.39,2282.0,157.75,157.75,157.39,157.39,2282.0
2022-06-27 13:35:00,157.36,157.36,157.13,157.26,5853.0,157.36,157.36,157.13,157.26,5853.0
2022-06-27 13:40:00,157.27,157.27,156.88,157.0,5391.0,157.27,157.27,156.88,157.0,5391.0
2022-06-27 13:45:00,156.99,156.99,156.88,156.92,1673.0,156.99,156.99,156.88,156.92,1673.0
2022-06-27 13:50:00,156.95,157.04,156.84,156.84,2026.0,156.95,157.04,156.84,156.84,2026.0
2022-06-27 13:55:00,156.88,156.88,156.64,156.71,2582.0,156.88,156.88,156.64,156.71,2582.0
2022-06-27 14:00:00,156.56,156.74,156.5,156.74,1500.0,156.56,156.74,156.5,156.74,1500.0
2022-06-27 14:05:00,156.69,156.69,156.45,156.53,1654.0,156.69,156.69,156.45,156.53,1654.0
2022-06-27 14:10:00,156.54,156.59,156.36,156.54,4028.0,156.54,156.59,156.36,156.54,4028.0
2022-06-27 14:15:00,156.51,156.64,156.51,156.63,1700.0,156.51,156.64,156.51,156.63,1700.0
2022-06-27 14:20:00,156.65,156.72,156.5,156.5,1900.0,156.65,156.72,156.5,156.5,1900.0
2022-06-27 14:25:00,156.46,156.49,156.08,156.21,6658.0,156.46,156.49,156.08,156.21,6658.0
2022-06-27 14:30:00,156.24,156.49,156.16,156.45,3800.0,156.24,156.49,156.16,156.45,3800.0
2022-06-27 14:35:00,156.48,156.53,156.41,156.47,2705.0,156.48,156.53,156.41,156.47,2705.0
2022-06-27 14:40:00,156.47,156.47,156.31,156.39,2893.0,156.47,156.47,156.31,156.39,2893.0
2022-06-27 14:45:00,156.4,156.49,156.28,156.4,4306.0,156.4,156.49,156.28,156.4,4306.0
2022-06-27 14:50:00,156.33,156.34,156.11,156.22,3006.0,156.33,156.34,156.11,156.22,3006.0
2022-06-27 14:55:00,156.29,156.49,156.25,156.43,3618.0,156.29,156.49,156.25,156.43,3618.0
2022-06-27 15:00:00,156.41,156.43,156.26,156.31,6360.0,156.41,156.43,156.26,156.31,6360.0
2022-06-27 15:05:00,156.24,156.52,156.21,156.52,2764.0,156.24,156.52,156.21,156.52,2764.0
2022-06-27 15:10:00,156.55,157.17,156.55,157.12,12800.0,156.55,157.17,156.55,157.12,12800.0
2022-06-27 15:15:00,157.17,157.28,157.12,157.27,5465.0,157.17,157.28,157.12,157.27,5465.0
2022-06-27 15:20:00,157.25,157.32,157.12,157.14,5795.0,157.25,157.32,157.12,157.14,5795.0
2022-06-27 15:25:00,157.13,157.34,157.12,157.14,4637.0,157.13,157.34,157.12,157.14,4637.0
2022-06-27 15:30:00,157.14,157.18,157.03,157.08,5871.0,157.14,157.18,157.03,157.08,5871.0
2022-06-27 15:35:00,157.08,157.12,156.87,156.89,8382.0,157.08,157.12,156.87,156.89,8382.0
2022-06-27 15:40:00,156.88,157.19,156.83,157.16,11163.0,156.88,157.19,156.83,157.16,11163.0
2022-06-27 15:45:00,157.11,157.39,157.0,157.13,12449.0,157.11,157.39,157.0,157.13,12449.0
2022-06-27 15:50:00,157.07,157.26,156.5,156.53,41356.0,157.07,157.26,156.5,156.53,41356.0
2022-06-27 15:55:00,156.56,157.18,156.54,157.17,62420.0,156.56,157.18,156.54,157.17,62420.0
2022-06-28 09:30:00,156.9,160.24,156.9,159.87,78367.0,156.9,160.24,156.9,159.87,78367.0
2022-06-28 09:35:00,159.56,160.23,159.11,159.93,19801.0,159.56,160.23,159.11,159.93,19801.0
2022-06-28 09:40:00,159.91,160.08,159.66,160.06,9498.0,159.91,160.08,159.66,160.06,9498.0
2022-06-28 09:45:00,160.06,160.07,158.62,159.12,27936.0,160.06,160.07,158.62,159.12,27936.0
2022-06-28 09:50:00,159.11,159.8,158.94,159.61,31954.0,159.11,159.8,158.94,159.61,31954.0
2022-06-28 09:55:00,159.55,159.55,158.99,159.0,5802.0,159.55,159.55,158.99,159.0,5802.0
2022-06-28 10:00:00,158.99,159.29,158.86,159.04,7992.0,158.99,159.29,158.86,159.04,7992.0
2022-06-28 10:05:00,158.82,158.91,157.82,158.04,11594.0,158.82,158.91,157.82,158.04,11594.0
2022-06-28 10:10:00,158.04,159.27,157.96,159.27,5972.0,158.04,159.27,157.96,159.27,5972.0
2022-06-28 10:15:00,159.12,159.12,158.21,158.28,6840.0,159.12,159.12,158.21,158.28,6840.0
2022-06-28 10:20:00,158.2,158.37,158.01,158.17,5994.0,158.2,158.37,158.01,158.17,5994.0
2022-06-28 10:25:00,158.28,158.56,158.17,158.52,7050.0,158.28,158.56,158.17,158.52,7050.0
2022-06-28 10:30:00,158.47,158.6,157.92,158.05,21115.0,158.47,158.6,157.92,158.05,21115.0
2022-06-28 10:35:00,158.09,158.1,157.31,157.39,8720.0,158.09,158.1,157.31,157.39,8720.0
2022-06-28 10:40:00,157.31,157.55,157.29,157.47,4745.0,157.31,157.55,157.29,157.47,4745.0
2022-06-28 10:45:00,157.55,157.6,157.08,157.27,4092.0,157.55,157.6,157.08,157.27,4092.0
2022-06-28 10:50:00,157.25,157.28,157.0,157.24,9042.0,157.25,157.28,157.0,157.24,9042.0
2022-06-28 10:55:00,157.24,157.71,157.24,157.54,17660.0,157.24,157.71,157.24,157.54,17660.0
2022-06-28 11:00:00,157.45,157.83,157.41,157.67,3086.0,157.45,157.83,157.41,157.67,3086.0
2022-06-28 11:05:00,157.68,158.03,157.65,158.03,6829.0,157.68,158.03,157.65,158.03,6829.0
2022-06-28 11:10:00,158.03,158.21,157.8,157.82,5403.0,158.03,158.21,157.8,157.82,5403.0
2022-06-28 11:15:00,157.84,158.07,157.83,158.03,3842.0,157.84,158.07,157.83,158.03,3842.0
2022-06-28 11:20:00,158.04,158.06,157.72,157.72,5608.0,158.04,158.06,157.72,157.72,5608.0
2022-06-28 11:25:00,157.73,157.8,157.2,157.25,5689.0,157.73,157.8,157.2,157.25,5689.0
2022-06-28 11:30:00,157.17,157.2,156.82,156.91,4945.0,157.17,157.2,156.82,156.91,4945.0
2022-06-28 11:35:00,156.8,156.8,156.15,156.25,6898.0,156.8,156.8,156.15,156.25,6898.0
2022-06-28 11:40:00,156.32,156.39,156.2,156.25,3583.0,156.32,156.39,156.2,156.25,3583.0
2022-06-28 11:45:00,156.24,156.49,156.24,156.46,4493.0,156.24,156.49,156.24,156.46,4493.0
2022-06-28 11:50:00,156.34,156.46,156.3,156.31,1600.0,156.34,156.46,156.3,156.31,1600.0
2022-06-28 11:55:00,156.1,156.3,156.04,156.24,3406.0,156.1,156.3,156.04,156.24,3406.0
2022-06-28 12:00:00,156.19,156.19,155.72,155.85,8169.0,156.19,156.19,155.72,155.85,8169.0
2022-06-28 12:05:00,155.97,156.2,155.9,156.17,2899.0,155.97,156.2,155.9,156.17,2899.0
2022-06-28 12:10:00,156.21,156.4,156.15,156.15,2694.0,156.21,156.4,156.15,156.15,2694.0
2022-06-28 12:15:00,156.06,156.06,155.66,155.68,5164.0,156.06,156.06,155.66,155.68,5164.0
2022-06-28 12:20:00,155.81,156.05,155.77,155.77,4218.0,155.81,156.05,155.77,155.77,4218.0
2022-06-28 12:25:00,155.82,156.15,155.82,156.02,7949.0,155.82,156.15,155.82,156.02,7949.0
2022-06-28 12:30:00,156.02,156.02,155.52,155.52,4773.0,156.02,156.02,155.52,155.52,4773.0
2022-06-28 12:35:00,155.62,155.68,155.5,155.55,3494.0,155.62,155.68,155.5,155.55,3494.0
2022-06-28 12:40:00,155.56,155.62,155.38,155.52,7854.0,155.56,155.62,155.38,155.52,7854.0
2022-06-28 12:45:00,155.6,155.68,155.23,155.26,11024.0,155.6,155.68,155.23,155.26,11024.0
2022-06-28 12:50:00,155.3,155.56,155.29,155.45,3684.0,155.3,155.56,155.29,155.45,3684.0
2022-06-28 12:55:00,155.41,155.42,155.25,155.25,3914.0,155.41,155.42,155.25,155.25,3914.0
2022-06-28 13:00:00,155.27,155.27,154.6,154.65,25447.0,155.27,155.27,154.6,154.65,25447.0
2022-06-28 13:05:00,154.68,154.68,154.22,154.33,9684.0,154.68,154.68,154.22,154.33,9684.0
2022-06-28 13:10:00,154.31,154.39,153.81,153.97,18047.0,154.31,154.39,153.81,153.97,18047.0
2022-06-28 13:15:00,153.98,154.34,153.98,154.28,3967.0,153.98,154.34,153.98,154.28,3967.0
2022-06-28 13:20:00,154.31,154.36,154.13,154.18,19606.0,154.31,154.36,154.13,154.18,19606.0
2022-06-28 13:25:00,154.19,154.22,153.82,154.11,11660.0,154.19,154.22,153.82,154.11,11660.0
2022-06-28 13:30:00,154.13,154.34,154.11,154.25,10617.0,154.13,154.34,154.11,154.25,10617.0
2022-06-28 13:35:00,154.24,154.47,154.06,154.06,27451.0,154.24,154.47,154.06,154.06,27451.0
2022-06-28 13:40:00,153.99,154.14,153.96,154.07,5469.0,153.99,154.14,153.96,154.07,5469.0
2022-06-28 13:45:00,154.03,154.12,153.69,153.69,14923.0,154.03,154.12,153.69,153.69,14923.0
2022-06-28 13:50:00,153.69,153.81,153.53,153.66,12241.0,153.69,153.81,153.53,153.66,12241.0
2022-06-28 13:55:00,153.64,153.79,153.61,153.64,11829.0,153.64,153.79,153.61,153.64,11829.0
2022-06-28 14:00:00,153.66,153.91,153.63,153.7,6929.0,153.66,153.91,153.63,153.7,6929.0
2022-06-28 14:05:00,153.68,153.68,153.34,153.34,3580.0,153.68,153.68,153.34,153.34,3580.0
2022-06-28 14:10:00,153.33,153.39,153.07,153.11,18159.0,153.33,153.39,153.07,153.11,18159.0
2022-06-28 14:15:00,153.11,153.39,153.11,153.21,11576.0,153.11,153.39,153.11,153.21,11576.0
2022-06-28 14:20:00,153.25,153.42,153.09,153.38,10876.0,153.25,153.42,153.09,153.38,10876.0
2022-06-28 14:25:00,153.41,153.73,153.3,153.54,10727.0,153.41,153.73,153.3,153.54,10727.0
2022-06-28 14:30:00,153.58,153.58,153.17,153.18,7024.0,153.58,153.58,153.17,153.18,7024.0
2022-06-28 14:35:00,153.15,153.2,152.91,152.97,6300.0,153.15,153.2,152.91,152.97,6300.0
2022-06-28 14:40:00,152.95,153.01,152.74,153.01,6457.0,152.95,153.01,152.74,153.01,6457.0
2022-06-28 14:45:00,153.01,153.3,153.01,153.28,4457.0,153.01,153.3,153.01,153.28,4457.0
2022-06-28 14:50:00,153.26,153.52,153.21,153.52,6220.0,153.26,153.52,153.21,153.52,6220.0
2022-06-28 14:55:00,153.62,153.64,153.28,153.55,6606.0,153.62,153.64,153.28,153.55,6606.0
2022-06-28 15:00:00,153.49,153.74,153.27,153.28,10531.0,153.49,153.74,153.27,153.28,10531.0
2022-06-28 15:05:00,153.27,153.27,153.11,153.22,3264.0,153.27,153.27,153.11,153.22,3264.0
2022-06-28 15:10:00,153.27,153.58,153.27,153.54,3238.0,153.27,153.58,153.27,153.54,3238.0
2022-06-28 15:15:00,153.56,153.56,153.4,153.5,4491.0,153.56,153.56,153.4,153.5,4491.0
2022-06-28 15:20:00,153.47,153.69,153.38,153.66,5338.0,153.47,153.69,153.38,153.66,5338.0
2022-06-28 15:25:00,153.68,153.74,153.47,153.53,3970.0,153.68,153.74,153.47,153.53,3970.0
2022-06-28 15:30:00,153.5,153.74,153.38,153.39,19822.0,153.5,153.74,153.38,153.39,19822.0
2022-06-28 15:35:00,153.49,153.61,153.42,153.54,5177.0,153.49,153.61,153.42,153.54,5177.0
2022-06-28 15:40:00,153.57,153.63,153.35,153.43,10749.0,153.57,153.63,153.35,153.43,10749.0
2022-06-28 15:45:00,153.42,153.6,153.33,153.51,20379.0,153.42,153.6,153.33,153.51,20379.0
2022-06-28 15:50:00,153.54,153.73,153.29,153.6,31307.0,153.54,153.73,153.29,153.6,31307.0
2022-06-28 15:55:00,153.59,153.67,153.3,153.58,80000.0,153.59,153.67,153.3,153.58,80000.0
2022-06-29 09:30:00,154.19,154.55,153.2,153.97,36838.0,154.19,154.55,153.2,153.97,36838.0
2022-06-29 09:35:00,154.03,154.14,153.54,153.79,9086.0,154.03,154.14,153.54,153.79,9086.0
2022-06-29 09:40:00,153.52,153.81,153.26,153.72,7300.0,153.52,153.81,153.26,153.72,7300.0
2022-06-29 09:45:00,153.78,154.49,153.34,154.32,13279.0,153.78,154.49,153.34,154.32,13279.0
2022-06-29 09:50:00,154.22,155.31,154.22,155.15,16771.0,154.22,155.31,154.22,155.15,16771.0
2022-06-29 09:55:00,155.14,155.14,154.66,154.75,18701.0,155.14,155.14,154.66,154.75,18701.0
2022-06-29 10:00:00,154.87,155.55,154.66,155.24,10189.0,154.87,155.55,154.66,155.24,10189.0
2022-06-29 10:05:00,155.02,155.6,154.82,155.41,13672.0,155.02,155.6,154.82,155.41,13672.0
2022-06-29 10:10:00,155.3,156.15,155.29,155.96,12584.0,155.3,156.15,155.29,155.96,12584.0
2022-06-29 10:15:00,155.96,156.3,155.5,155.59,11649.0,155.96,156.3,155.5,155.59,11649.0
2022-06-29 10:20:00,155.59,155.7,154.92,154.92,18112.0,155.59,155.7,154.92,154.92,18112.0
2022-06-29 10:25:00,155.04,155.23,154.91,154.92,7963.0,155.04,155.23,154.91,154.92,7963.0
2022-06-29 10:30:00,155.07,155.76,154.94,155.29,14724.0,155.07,155.76,154.94,155.29,14724.0
2022-06-29 10:35:00,155.38,155.63,155.03,155.49,15090.0,155.38,155.63,155.03,155.49,15090.0
2022-06-29 10:40:00,155.61,155.9,155.54,155.9,4016.0,155.61,155.9,155.54,155.9,4016.0
2022-06-29 10:45:00,155.96,155.96,155.56,155.76,6180.0,155.96,155.96,155.56,155.76,6180.0
2022-06-29 10:50:00,155.74,155.97,155.49,155.85,6827.0,155.74,155.97,155.49,155.85,6827.0
2022-06-29 10:55:00,155.8,155.81,155.36,155.41,20445.0,155.8,155.81,155.36,155.41,20445.0
2022-06-29 11:00:00,155.34,155.44,155.05,155.06,5191.0,155.34,155.44,155.05,155.06,5191.0
2022-06-29 11:05:00,155.03,155.33,154.9,155.26,6813.0,155.03,155.33,154.9,155.26,6813.0
2022-06-29 11:10:00,155.36,155.5,155.07,155.14,8450.0,155.36,155.5,155.07,155.14,8450.0
2022-06-29 11:15:00,155.18,155.43,155.09,155.31,5413.0,155.18,155.43,155.09,155.31,5413.0
2022-06-29 11:20:00,155.34,155.37,155.12,155.36,8020.0,155.34,155.37,155.12,155.36,8020.0
2022-06-29 11:25:00,155.4,155.83,155.4,155.77,5666.0,155.4,155.83,155.4,155.77,5666.0
2022-06-29 11:30:00,155.64,155.82,155.61,155.76,2514.0,155.64,155.82,155.61,155.76,2514.0
2022-06-29 11:35:00,155.71,155.91,155.64,155.7,4900.0,155.71,155.91,155.64,155.7,4900.0
2022-06-29 11:40:00,155.77,155.9,155.65,155.67,3700.0,155.77,155.9,155.65,155.67,3700.0
2022-06-29 11:45:00,155.64,155.92,155.52,155.83,6274.0,155.64,155.92,155.52,155.83,6274.0
2022-06-29 11:50:00,155.82,156.59,155.82,156.49,8610.0,155.82,156.59,155.82,156.49,8610.0
2022-06-29 11:55:00,156.46,156.54,156.11,156.15,7599.0,156.46,156.54,156.11,156.15,7599.0
2022-06-29 12:00:00,156.09,156.14,155.98,156.0,4838.0,156.09,156.14,155.98,156.0,4838.0
2022-06-29 12:05:00,156.05,156.27,155.73,155.77,6800.0,156.05,156.27,155.73,155.77,6800.0
2022-06-29 12:10:00,155.68,155.76,155.55,155.55,4163.0,155.68,155.76,155.55,155.55,4163.0
2022-06-29 12:15:00,155.54,155.7,155.48,155.56,5311.0,155.54,155.7,155.48,155.56,5311.0
2022-06-29 12:20:00,155.5,155.72,155.14,155.17,5942.0,155.5,155.72,155.14,155.17,5942.0
2022-06-29 12:25:00,155.06,155.12,154.84,154.87,7785.0,155.06,155.12,154.84,154.87,7785.0
2022-06-29 12:30:00,154.84,154.84,154.65,154.75,3452.0,154.84,154.84,154.65,154.75,3452.0
2022-06-29 12:35:00,154.85,155.52,154.78,155.46,4962.0,154.85,155.52,154.78,155.46,4962.0
2022-06-29 12:40:00,155.45,155.45,155.22,155.29,3435.0,155.45,155.45,155.22,155.29,3435.0
2022-06-29 12:45:00,155.37,155.44,155.16,155.19,3319.0,155.37,155.44,155.16,155.19,3319.0
2022-06-29 12:50:00,155.22,155.4,155.13,155.32,3700.0,155.22,155.4,155.13,155.32,3700.0
2022-06-29 12:55:00,155.34,155.57,155.27,155.55,4066.0,155.34,155.57,155.27,155.55,4066.0
2022-06-29 13:00:00,155.55,155.55,155.33,155.33,2462.0,155.55,155.55,155.33,155.33,2462.0
2022-06-29 13:05:00,155.34,155.51,155.22,155.47,4115.0,155.34,155.51,155.22,155.47,4115.0
2022-06-29 13:10:00,155.64,155.64,154.96,154.97,2600.0,155.64,155.64,154.96,154.97,2600.0
2022-06-29 13:15:00,154.89,155.13,154.82,155.13,4286.0,154.89,155.13,154.82,155.13,4286.0
2022-06-29 13:20:00,155.08,155.16,154.88,155.16,13452.0,155.08,155.16,154.88,155.16,13452.0
2022-06-29 13:25:00,155.15,155.51,155.02,155.44,13076.0,155.15,155.51,155.02,155.44,13076.0
2022-06-29 13:30:00,155.42,155.47,155.34,155.46,4200.0,155.42,155.47,155.34,155.46,4200.0
2022-06-29 13:35:00,155.51,155.65,155.48,155.65,4237.0,155.51,155.65,155.48,155.65,4237.0
2022-06-29 13:40:00,155.6,155.67,155.49,155.59,3551.0,155.6,155.67,155.49,155.59,3551.0
2022-06-29 13:45:00,155.64,155.67,155.57,155.59,4799.0,155.64,155.67,155.57,155.59,4799.0
2022-06-29 13:50:00,155.64,155.76,155.64,155.69,3770.0,155.64,155.76,155.64,155.69,3770.0
2022-06-29 13:55:00,155.69,155.75,155.59,155.72,6571.0,155.69,155.75,155.59,155.72,6571.0
2022-06-29 14:00:00,155.69,155.89,155.59,155.85,10555.0,155.69,155.89,155.59,155.85,10555.0
2022-06-29 14:05:00,155.86,156.06,155.77,156.06,4733.0,155.86,156.06,155.77,156.06,4733.0
2022-06-29 14:10:00,156.0,156.18,155.88,155.99,5362.0,156.0,156.18,155.88,155.99,5362.0
2022-06-29 14:15:00,155.98,156.06,155.89,155.9,3200.0,155.98,156.06,155.89,155.9,3200.0
2022-06-29 14:20:00,155.91,156.0,155.77,155.97,6324.0,155.91,156.0,155.77,155.97,6324.0
2022-06-29 14:25:00,156.0,156.21,156.0,156.09,3662.0,156.0,156.21,156.0,156.09,3662.0
2022-06-29 14:30:00,156.04,156.13,155.98,156.05,7962.0,156.04,156.13,155.98,156.05,7962.0
2022-06-29 14:35:00,156.05,156.05,155.75,155.78,4059.0,156.05,156.05,155.75,155.78,4059.0
2022-06-29 14:40:00,155.75,155.75,155.48,155.58,5992.0,155.75,155.75,155.48,155.58,5992.0
2022-06-29 14:45:00,155.57,155.57,155.3,155.41,12861.0,155.57,155.57,155.3,155.41,12861.0
2022-06-29 14:50:00,155.38,155.43,155.24,155.4,6831.0,155.38,155.43,155.24,155.4,6831.0
2022-06-29 14:55:00,155.43,155.44,155.3,155.42,17180.0,155.43,155.44,155.3,155.42,17180.0
2022-06-29 15:00:00,155.45,155.82,155.44,155.82,13084.0,155.45,155.82,155.44,155.82,13084.0
2022-06-29 15:05:00,155.84,156.13,155.75,155.87,104642.0,155.84,156.13,155.75,155.87,104642.0
2022-06-29 15:10:00,155.86,156.08,155.8,156.08,21568.0,155.86,156.08,155.8,156.08,21568.0
2022-06-29 15:15:00,156.13,156.27,155.94,155.97,11229.0,156.13,156.27,155.94,155.97,11229.0
2022-06-29 15:20:00,156.01,156.27,156.0,156.27,8933.0,156.01,156.27,156.0,156.27,8933.0
2022-06-29 15:25:00,156.26,156.34,156.18,156.34,7793.0,156.26,156.34,156.18,156.34,7793.0
2022-06-29 15:30:00,156.33,156.34,155.98,156.0,13891.0,156.33,156.34,155.98,156.0,13891.0
2022-06-29 15:35:00,155.99,156.15,155.92,156.08,42974.0,155.99,156.15,155.92,156.08,42974.0
2022-06-29 15:40:00,156.09,156.1,155.94,156.06,31846.0,156.09,156.1,155.94,156.06,31846.0
2022-06-29 15:45:00,156.07,156.32,155.91,156.19,19928.0,156.07,156.32,155.91,156.19,19928.0
2022-06-29 15:50:00,156.26,156.38,155.96,156.21,54486.0,156.26,156.38,155.96,156.21,54486.0
2022-06-29 15:55:00,156.21,156.41,156.19,156.24,112542.0,156.21,156.41,156.19,156.24,112542.0
2022-06-30 09:30:00,154.63,155.02,153.62,153.63,29155.0,154.63,155.02,153.62,153.63,29155.0
2022-06-30 09:35:00,153.62,153.92,152.67,152.67,10702.0,153.62,153.92,152.67,152.67,10702.0
2022-06-30 09:40:00,152.67,153.83,152.53,153.72,11025.0,152.67,153.83,152.53,153.72,11025.0
2022-06-30 09:45:00,153.69,153.78,153.15,153.6,6741.0,153.69,153.78,153.15,153.6,6741.0
2022-06-30 09:50:00,153.58,153.76,153.27,153.33,12839.0,153.58,153.76,153.27,153.33,12839.0
2022-06-30 09:55:00,153.34,153.41,152.85,153.22,9014.0,153.34,153.41,152.85,153.22,9014.0
2022-06-30 10:00:00,153.21,153.74,153.1,153.64,14269.0,153.21,153.74,153.1,153.64,14269.0
2022-06-30 10:05:00,153.73,154.37,153.73,154.0,14787.0,153.73,154.37,153.73,154.0,14787.0
2022-06-30 10:10:00,154.22,154.42,153.99,154.42,7810.0,154.22,154.42,153.99,154.42,7810.0
2022-06-30 10:15:00,154.48,154.93,154.41,154.91,7802.0,154.48,154.93,154.41,154.91,7802.0
2022-06-30 10:20:00,154.87,154.9,154.3,154.49,7324.0,154.87,154.9,154.3,154.49,7324.0
2022-06-30 10:25:00,154.57,154.73,154.41,154.68,6093.0,154.57,154.73,154.41,154.68,6093.0
2022-06-30 10:30:00,154.52,155.68,154.52,155.66,11715.0,154.52,155.68,154.52,155.66,11715.0
2022-06-30 10:35:00,155.66,155.68,155.26,155.28,12804.0,155.66,155.68,155.26,155.28,12804.0
2022-06-30 10:40:00,155.23,155.28,154.93,155.24,9232.0,155.23,155.28,154.93,155.24,9232.0
2022-06-30 10:45:00,155.02,155.08,154.02,154.2,8988.0,155.02,155.08,154.02,154.2,8988.0
2022-06-30 10:50:00,154.34,154.79,154.22,154.74,8487.0,154.34,154.79,154.22,154.74,8487.0
2022-06-30 10:55:00,154.66,155.2,154.57,155.01,4052.0,154.66,155.2,154.57,155.01,4052.0
2022-06-30 11:00:00,155.01,155.05,154.74,154.74,4496.0,155.01,155.05,154.74,154.74,4496.0
2022-06-30 11:05:00,154.86,154.93,154.45,154.87,3600.0,154.86,154.93,154.45,154.87,3600.0
2022-06-30 11:10:00,155.0,155.07,154.54,154.97,5370.0,155.0,155.07,154.54,154.97,5370.0
2022-06-30 11:15:00,154.99,155.03,154.64,154.72,5753.0,154.99,155.03,154.64,154.72,5753.0
2022-06-30 11:20:00,154.75,155.37,154.75,155.37,3917.0,154.75,155.37,154.75,155.37,3917.0
2022-06-30 11:25:00,155.33,155.68,155.33,155.4,7143.0,155.33,155.68,155.33,155.4,7143.0
2022-06-30 11:30:00,155.41,155.59,155.23,155.31,7028.0,155.41,155.59,155.23,155.31,7028.0
2022-06-30 11:35:00,155.43,155.59,155.31,155.59,6420.0,155.43,155.59,155.31,155.59,6420.0
2022-06-30 11:40:00,155.61,155.96,155.61,155.81,3189.0,155.61,155.96,155.61,155.81,3189.0
2022-06-30 11:45:00,155.86,156.32,155.78,156.23,4199.0,155.86,156.32,155.78,156.23,4199.0
2022-06-30 11:50:00,156.24,156.26,155.91,155.91,3423.0,156.24,156.26,155.91,155.91,3423.0
2022-06-30 11:55:00,155.86,155.92,155.75,155.84,4988.0,155.86,155.92,155.75,155.84,4988.0
2022-06-30 12:00:00,155.89,155.96,155.78,155.89,3376.0,155.89,155.96,155.78,155.89,3376.0
2022-06-30 12:05:00,155.8,155.89,155.79,155.87,7504.0,155.8,155.89,155.79,155.87,7504.0
2022-06-30 12:10:00,155.88,156.02,155.75,156.02,2836.0,155.88,156.02,155.75,156.02,2836.0
2022-06-30 12:15:00,156.08,156.13,155.85,156.13,2767.0,156.08,156.13,155.85,156.13,2767.0
2022-06-30 12:20:00,156.1,156.48,156.1,156.48,4443.0,156.1,156.48,156.1,156.48,4443.0
2022-06-30 12:25:00,156.6,156.87,156.55,156.79,2993.0,156.6,156.87,156.55,156.79,2993.0
2022-06-30 12:30:00,156.75,156.93,156.46,156.46,3339.0,156.75,156.93,156.46,156.46,3339.0
2022-06-30 12:35:00,156.47,156.5,156.25,156.33,10628.0,156.47,156.5,156.25,156.33,10628.0
2022-06-30 12:40:00,156.34,156.45,156.33,156.43,4630.0,156.34,156.45,156.33,156.43,4630.0
2022-06-30 12:45:00,156.43,156.56,156.38,156.39,3234.0,156.43,156.56,156.38,156.39,3234.0
2022-06-30 12:50:00,156.3,156.51,156.3,156.4,2607.0,156.3,156.51,156.3,156.4,2607.0
2022-06-30 12:55:00,156.41,156.57,156.31,156.39,4379.0,156.41,156.57,156.31,156.39,4379.0
2022-06-30 13:00:00,156.31,156.43,156.27,156.29,1700.0,156.31,156.43,156.27,156.29,1700.0
2022-06-30 13:05:00,156.29,156.37,156.18,156.32,7507.0,156.29,156.37,156.18,156.32,7507.0
2022-06-30 13:10:00,156.3,156.3,155.88,155.88,8270.0,156.3,156.3,155.88,155.88,8270.0
2022-06-30 13:15:00,155.83,155.86,155.21,155.7,33674.0,155.83,155.86,155.21,155.7,33674.0
2022-06-30 13:20:00,155.69,156.15,155.69,156.15,2620.0,155.69,156.15,155.69,156.15,2620.0
2022-06-30 13:25:00,156.17,156.25,156.1,156.15,12501.0,156.17,156.25,156.1,156.15,12501.0
2022-06-30 13:30:00,156.17,156.26,156.07,156.18,8075.0,156.17,156.26,156.07,156.18,8075.0
2022-06-30 13:35:00,156.17,156.24,156.05,156.07,18947.0,156.17,156.24,156.05,156.07,18947.0
2022-06-30 13:40:00,156.07,156.22,155.81,155.81,4456.0,156.07,156.22,155.81,155.81,4456.0
2022-06-30 13:45:00,155.89,156.53,155.85,156.53,5745.0,155.89,156.53,155.85,156.53,5745.0
2022-06-30 13:50:00,156.61,157.07,156.61,156.93,4253.0,156.61,157.07,156.61,156.93,4253.0
2022-06-30 13:55:00,156.95,156.95,156.66,156.78,3346.0,156.95,156.95,156.66,156.78,3346.0
2022-06-30 14:00:00,156.85,156.9,156.61,156.76,4820.0,156.85,156.9,156.61,156.76,4820.0
2022-06-30 14:05:00,156.8,156.81,156.47,156.57,4211.0,156.8,156.81,156.47,156.57,4211.0
2022-06-30 14:10:00,156.48,156.67,156.39,156.45,3135.0,156.48,156.67,156.39,156.45,3135.0
2022-06-30 14:15:00,156.29,156.63,156.29,156.55,4141.0,156.29,156.63,156.29,156.55,4141.0
2022-06-30 14:20:00,156.59,156.59,156.13,156.13,5944.0,156.59,156.59,156.13,156.13,5944.0
2022-06-30 14:25:00,156.15,156.41,155.91,156.28,5797.0,156.15,156.41,155.91,156.28,5797.0
2022-06-30 14:30:00,156.37,156.5,156.32,156.46,6320.0,156.37,156.5,156.32,156.46,6320.0
2022-06-30 14:35:00,156.41,156.57,156.38,156.57,3226.0,156.41,156.57,156.38,156.57,3226.0
2022-06-30 14:40:00,156.57,156.57,156.1,156.14,5755.0,156.57,156.57,156.1,156.14,5755.0
2022-06-30 14:45:00,156.13,156.43,156.12,156.38,5436.0,156.13,156.43,156.12,156.38,5436.0
2022-06-30 14:50:00,156.33,156.38,156.15,156.26,5526.0,156.33,156.38,156.15,156.26,5526.0
2022-06-30 14:55:00,156.22,156.29,156.16,156.28,6287.0,156.22,156.29,156.16,156.28,6287.0
2022-06-30 15:00:00,156.23,156.35,156.19,156.26,5532.0,156.23,156.35,156.19,156.26,5532.0
2022-06-30 15:05:00,156.26,156.26,155.54,155.55,6299.0,156.26,156.26,155.54,155.55,6299.0
2022-06-30 15:10:00,155.5,155.94,155.5,155.94,12484.0,155.5,155.94,155.5,155.94,12484.0
2022-06-30 15:15:00,155.95,155.95,155.6,155.63,15345.0,155.95,155.95,155.6,155.63,15345.0
2022-06-30 15:20:00,155.59,155.91,155.42,155.85,4975.0,155.59,155.91,155.42,155.85,4975.0
2022-06-30 15:25:00,155.95,156.54,155.93,156.54,10524.0,155.95,156.54,155.93,156.54,10524.0
2022-06-30 15:30:00,156.52,156.71,156.39,156.65,14179.0,156.52,156.71,156.39,156.65,14179.0
2022-06-30 15:35:00,156.6,156.93,156.51,156.75,15782.0,156.6,156.93,156.51,156.75,15782.0
2022-06-30 15:40:00,156.72,156.91,156.52,156.74,39121.0,156.72,156.91,156.52,156.74,39121.0
2022-06-30 15:45:00,156.73,156.97,156.61,156.68,20033.0,156.73,156.97,156.61,156.68,20033.0
2022-06-30 15:50:00,156.67,156.89,155.21,155.28,65305.0,156.67,156.89,155.21,155.28,65305.0
2022-06-30 15:55:00,155.21,155.89,155.16,155.85,234139.0,155.21,155.89,155.16,155.85,234139.0
2022-07-01 09:30:00,153.77,154.85,152.96,153.31,40744.0,153.77,154.85,152.96,153.31,40744.0
2022-07-01 09:35:00,153.21,154.55,152.65,154.42,9022.0,153.21,154.55,152.65,154.42,9022.0
2022-07-01 09:40:00,154.49,154.71,153.83,153.86,13022.0,154.49,154.71,153.83,153.86,13022.0
2022-07-01 09:45:00,153.62,154.06,153.5,153.84,18232.0,153.62,154.06,153.5,153.84,18232.0
2022-07-01 09:50:00,153.78,153.99,153.24,153.55,17464.0,153.78,153.99,153.24,153.55,17464.0
2022-07-01 09:55:00,153.63,154.18,153.47,153.77,10022.0,153.63,154.18,153.47,153.77,10022.0
2022-07-01 10:00:00,153.77,154.37,153.56,153.72,15988.0,153.77,154.37,153.56,153.72,15988.0
2022-07-01 10:05:00,153.64,154.08,153.61,153.8,9744.0,153.64,154.08,153.61,153.8,9744.0
2022-07-01 10:10:00,153.9,154.05,153.08,153.18,23717.0,153.9,154.05,153.08,153.18,23717.0
2022-07-01 10:15:00,153.08,153.27,152.72,153.23,27703.0,153.08,153.27,152.72,153.23,27703.0
2022-07-01 10:20:00,153.29,153.87,153.08,153.55,13672.0,153.29,153.87,153.08,153.55,13672.0
2022-07-01 10:25:00,153.39,153.51,153.1,153.31,6974.0,153.39,153.51,153.1,153.31,6974.0
2022-07-01 10:30:00,153.38,153.57,153.14,153.5,10881.0,153.38,153.57,153.14,153.5,10881.0
2022-07-01 10:35:00,153.54,153.54,153.1,153.21,14510.0,153.54,153.54,153.1,153.21,14510.0
2022-07-01 10:40:00,153.25,153.52,153.03,153.23,9816.0,153.25,153.52,153.03,153.23,9816.0
2022-07-01 10:45:00,153.31,153.77,153.11,153.59,10759.0,153.31,153.77,153.11,153.59,10759.0
2022-07-01 10:50:00,153.6,153.6,153.01,153.39,3888.0,153.6,153.6,153.01,153.39,3888.0
2022-07-01 10:55:00,153.34,153.8,153.34,153.42,2400.0,153.34,153.8,153.34,153.42,2400.0
2022-07-01 11:00:00,153.37,153.38,152.69,152.74,14380.0,153.37,153.38,152.69,152.74,14380.0
2022-07-01 11:05:00,152.66,153.07,152.65,153.01,3958.0,152.66,153.07,152.65,153.01,3958.0
2022-07-01 11:10:00,153.02,153.08,152.59,153.05,3295.0,153.02,153.08,152.59,153.05,3295.0
2022-07-01 11:15:00,152.99,153.6,152.97,153.29,11042.0,152.99,153.6,152.97,153.29,11042.0
2022-07-01 11:20:00,153.22,153.41,152.97,153.06,15129.0,153.22,153.41,152.97,153.06,15129.0
2022-07-01 11:25:00,153.16,153.16,152.61,152.68,6403.0,153.16,153.16,152.61,152.68,6403.0
2022-07-01 11:30:00,152.85,153.29,152.73,153.16,14497.0,152.85,153.29,152.73,153.16,14497.0
2022-07-01 11:35:00,153.09,153.31,152.91,152.99,4160.0,153.09,153.31,152.91,152.99,4160.0
2022-07-01 11:40:00,153.04,153.4,153.02,153.26,7079.0,153.04,153.4,153.02,153.26,7079.0
2022-07-01 11:45:00,153.17,153.2,152.81,153.05,11589.0,153.17,153.2,152.81,153.05,11589.0
2022-07-01 11:50:00,152.85,152.85,152.54,152.62,5084.0,152.85,152.85,152.54,152.62,5084.0
2022-07-01 11:55:00,152.61,152.8,152.3,152.44,18823.0,152.61,152.8,152.3,152.44,18823.0
2022-07-01 12:00:00,152.6,152.7,152.47,152.64,8664.0,152.6,152.7,152.47,152.64,8664.0
2022-07-01 12:05:00,152.78,152.94,152.64,152.76,12972.0,152.78,152.94,152.64,152.76,12972.0
2022-07-01 12:10:00,152.75,152.95,152.63,152.88,1697.0,152.75,152.95,152.63,152.88,1697.0
2022-07-01 12:15:00,152.82,153.36,152.74,153.28,6033.0,152.82,153.36,152.74,153.28,6033.0
2022-07-01 12:20:00,153.27,153.93,153.25,153.69,15972.0,153.27,153.93,153.25,153.69,15972.0
2022-07-01 12:25:00,153.81,153.92,153.58,153.63,6514.0,153.81,153.92,153.58,153.63,6514.0
2022-07-01 12:30:00,153.64,153.72,153.44,153.44,2382.0,153.64,153.72,153.44,153.44,2382.0
2022-07-01 12:35:00,153.62,153.64,153.34,153.35,5595.0,153.62,153.64,153.34,153.35,5595.0
2022-07-01 12:40:00,153.34,153.59,153.28,153.51,3300.0,153.34,153.59,153.28,153.51,3300.0
2022-07-01 12:45:00,153.41,153.41,153.09,153.19,9631.0,153.41,153.41,153.09,153.19,9631.0
2022-07-01 12:50:00,153.33,153.49,153.31,153.39,1900.0,153.33,153.49,153.31,153.39,1900.0
2022-07-01 12:55:00,153.47,153.49,152.82,152.86,21824.0,153.47,153.49,152.82,152.86,21824.0
2022-07-01 13:00:00,152.72,152.79,152.46,152.59,7329.0,152.72,152.79,152.46,152.59,7329.0
2022-07-01 13:05:00,152.66,153.02,152.55,153.0,7483.0,152.66,153.02,152.55,153.0,7483.0
2022-07-01 13:10:00,153.02,153.11,152.88,153.0,5054.0,153.02,153.11,152.88,153.0,5054.0
2022-07-01 13:15:00,153.04,153.4,152.94,153.35,12330.0,153.04,153.4,152.94,153.35,12330.0
2022-07-01 13:20:00,153.39,153.63,153.33,153.43,7019.0,153.39,153.63,153.33,153.43,7019.0
2022-07-01 13:25:00,153.44,153.69,153.42,153.68,3347.0,153.44,153.69,153.42,153.68,3347.0
2022-07-01 13:30:00,153.69,153.91,153.62,153.8,16961.0,153.69,153.91,153.62,153.8,16961.0
2022-07-01 13:35:00,153.8,154.3,153.78,154.11,17800.0,153.8,154.3,153.78,154.11,17800.0
2022-07-01 13:40:00,154.27,154.51,154.27,154.44,3930.0,154.27,154.51,154.27,154.44,3930.0
2022-07-01 13:45:00,154.46,154.92,154.46,154.85,4488.0,154.46,154.92,154.46,154.85,4488.0
2022-07-01 13:50:00,154.86,154.86,154.73,154.73,2699.0,154.86,154.86,154.73,154.73,2699.0
2022-07-01 13:55:00,154.76,154.81,154.61,154.81,2650.0,154.76,154.81,154.61,154.81,2650.0
2022-07-01 14:00:00,154.71,154.81,154.71,154.72,3004.0,154.71,154.81,154.71,154.72,3004.0
2022-07-01 14:05:00,154.62,154.73,154.55,154.56,1700.0,154.62,154.73,154.55,154.56,1700.0
2022-07-01 14:10:00,154.62,154.72,154.45,154.68,3274.0,154.62,154.72,154.45,154.68,3274.0
2022-07-01 14:15:00,154.72,155.0,154.71,155.0,5936.0,154.72,155.0,154.71,155.0,5936.0
2022-07-01 14:20:00,154.94,155.41,154.92,155.38,5879.0,154.94,155.41,154.92,155.38,5879.0
2022-07-01 14:25:00,155.36,155.61,155.35,155.38,11388.0,155.36,155.61,155.35,155.38,11388.0
2022-07-01 14:30:00,155.47,155.78,155.47,155.66,3698.0,155.47,155.78,155.47,155.66,3698.0
2022-07-01 14:35:00,155.69,155.73,155.58,155.69,5474.0,155.69,155.73,155.58,155.69,5474.0
2022-07-01 14:40:00,155.66,155.66,155.55,155.58,2829.0,155.66,155.66,155.55,155.58,2829.0
2022-07-01 14:45:00,155.58,155.82,155.57,155.69,26986.0,155.58,155.82,155.57,155.69,26986.0
2022-07-01 14:50:00,155.59,155.59,155.13,155.14,15090.0,155.59,155.59,155.13,155.14,15090.0
2022-07-01 14:55:00,155.11,155.77,155.11,155.77,13397.0,155.11,155.77,155.11,155.77,13397.0
2022-07-01 15:00:00,155.77,155.8,155.34,155.43,14960.0,155.77,155.8,155.34,155.43,14960.0
2022-07-01 15:05:00,155.45,155.69,155.45,155.69,5387.0,155.45,155.69,155.45,155.69,5387.0
2022-07-01 15:10:00,155.69,155.96,155.68,155.78,4641.0,155.69,155.96,155.68,155.78,4641.0
2022-07-01 15:15:00,155.8,155.92,155.72,155.83,4298.0,155.8,155.92,155.72,155.83,4298.0
2022-07-01 15:20:00,155.86,155.93,155.67,155.81,11195.0,155.86,155.93,155.67,155.81,11195.0
2022-07-01 15:25:00,155.77,155.77,155.63,155.65,6841.0,155.77,155.77,155.63,155.65,6841.0
2022-07-01 15:30:00,155.68,156.07,155.68,155.97,13703.0,155.68,156.07,155.68,155.97,13703.0
2022-07-01 15:35:00,155.95,156.03,155.64,155.96,15349.0,155.95,156.03,155.64,155.96,15349.0
2022-07-01 15:40:00,155.95,156.33,155.92,156.15,13361.0,155.95,156.33,155.92,156.15,13361.0
2022-07-01 15:45:00,156.16,156.5,156.15,156.3,21628.0,156.16,156.5,156.15,156.3,21628.0
2022-07-01 15:50:00,156.36,156.36,155.65,155.98,29067.0,156.36,156.36,155.65,155.98,29067.0
2022-07-01 15:55:00,155.99,156.39,155.92,156.24,84546.0,155.99,156.39,155.92,156.24,84546.0
2022-07-05 09:30:00,157.09,159.24,156.71,159.03,34344.0,157.09,159.24,156.71,159.03,34344.0
2022-07-05 09:35:00,159.02,159.25,158.56,158.97,25672.0,159.02,159.25,158.56,158.97,25672.0
2022-07-05 09:40:00,158.87,158.96,157.72,158.11,28064.0,158.87,158.96,157.72,158.11,28064.0
2022-07-05 09:45:00,158.09,158.92,157.89,158.5,30942.0,158.09,158.92,157.89,158.5,30942.0
2022-07-05 09:50:00,158.31,159.12,158.18,159.0,11975.0,158.31,159.12,158.18,159.0,11975.0
2022-07-05 09:55:00,158.99,159.38,158.21,158.36,33354.0,158.99,159.38,158.21,158.36,33354.0
2022-07-05 10:00:00,158.2,159.21,157.86,158.66,29443.0,158.2,159.21,157.86,158.66,29443.0
2022-07-05 10:05:00,158.72,158.9,157.62,157.75,11497.0,158.72,158.9,157.62,157.75,11497.0
2022-07-05 10:10:00,157.68,158.05,157.46,157.69,16880.0,157.68,158.05,157.46,157.69,16880.0
2022-07-05 10:15:00,157.77,157.78,157.24,157.47,15931.0,157.77,157.78,157.24,157.47,15931.0
2022-07-05 10:20:00,157.47,157.73,157.28,157.28,13035.0,157.47,157.73,157.28,157.28,13035.0
2022-07-05 10:25:00,157.25,157.82,157.25,157.62,7365.0,157.25,157.82,157.25,157.62,7365.0
2022-07-05 10:30:00,157.6,157.74,157.2,157.3,15230.0,157.6,157.74,157.2,157.3,15230.0
2022-07-05 10:35:00,157.29,158.51,157.26,158.47,11517.0,157.29,158.51,157.26,158.47,11517.0
2022-07-05 10:40:00,158.47,158.47,157.91,158.07,11440.0,158.47,158.47,157.91,158.07,11440.0
2022-07-05 10:45:00,158.04,158.31,157.86,158.31,5461.0,158.04,158.31,157.86,158.31,5461.0
2022-07-05 10:50:00,158.3,158.36,157.5,157.56,4818.0,158.3,158.36,157.5,157.56,4818.0
2022-07-05 10:55:00,157.56,157.59,156.95,157.4,9335.0,157.56,157.59,156.95,157.4,9335.0
2022-07-05 11:00:00,157.32,157.5,156.96,157.15,14487.0,157.32,157.5,156.96,157.15,14487.0
2022-07-05 11:05:00,157.05,157.2,156.81,157.08,6737.0,157.05,157.2,156.81,157.08,6737.0
2022-07-05 11:10:00,157.13,157.45,157.1,157.43,5160.0,157.13,157.45,157.1,157.43,5160.0
2022-07-05 11:15:00,157.53,158.02,157.45,157.81,6428.0,157.53,158.02,157.45,157.81,6428.0
2022-07-05 11:20:00,157.83,158.23,157.81,158.12,14195.0,157.83,158.23,157.81,158.12,14195.0
2022-07-05 11:25:00,158.05,158.45,158.04,158.43,7600.0,158.05,158.45,158.04,158.43,7600.0
2022-07-05 11:30:00,158.39,158.88,158.35,158.74,10303.0,158.39,158.88,158.35,158.74,10303.0
2022-07-05 11:35:00,158.77,159.1,158.76,158.97,11350.0,158.77,159.1,158.76,158.97,11350.0
2022-07-05 11:40:00,159.0,159.29,158.93,159.24,64219.0,159.0,159.29,158.93,159.24,64219.0
2022-07-05 11:45:00,159.24,160.16,159.23,160.08,23498.0,159.24,160.16,159.23,160.08,23498.0
2022-07-05 11:50:00,160.05,160.12,159.56,159.81,17913.0,160.05,160.12,159.56,159.81,17913.0
2022-07-05 11:55:00,159.75,160.17,159.59,160.0,10654.0,159.75,160.17,159.59,160.0,10654.0
2022-07-05 12:00:00,159.95,160.02,159.47,159.74,13375.0,159.95,160.02,159.47,159.74,13375.0
2022-07-05 12:05:00,159.82,160.15,159.75,160.13,6605.0,159.82,160.15,159.75,160.13,6605.0
2022-07-05 12:10:00,160.07,161.41,160.07,161.0,145761.0,160.07,161.41,160.07,161.0,145761.0
2022-07-05 12:15:00,161.01,161.54,160.82,161.08,112770.0,161.01,161.54,160.82,161.08,112770.0
2022-07-05 12:20:00,161.05,161.47,160.74,161.24,52667.0,161.05,161.47,160.74,161.24,52667.0
2022-07-05 12:25:00,161.2,161.76,161.19,161.65,63467.0,161.2,161.76,161.19,161.65,63467.0
2022-07-05 12:30:00,161.61,161.87,161.39,161.56,35732.0,161.61,161.87,161.39,161.56,35732.0
2022-07-05 12:35:00,161.57,162.11,161.5,162.1,35438.0,161.57,162.11,161.5,162.1,35438.0
2022-07-05 12:40:00,162.02,162.05,161.5,161.67,28105.0,162.02,162.05,161.5,161.67,28105.0
2022-07-05 12:45:00,161.66,161.77,161.45,161.5,19841.0,161.66,161.77,161.45,161.5,19841.0
2022-07-05 12:50:00,161.53,161.59,161.44,161.55,34099.0,161.53,161.59,161.44,161.55,34099.0
2022-07-05 12:55:00,161.53,161.79,161.5,161.62,11957.0,161.53,161.79,161.5,161.62,11957.0
2022-07-05 13:00:00,161.64,162.08,161.41,162.05,15105.0,161.64,162.08,161.41,162.05,15105.0
2022-07-05 13:05:00,161.99,161.99,161.69,161.85,17040.0,161.99,161.99,161.69,161.85,17040.0
2022-07-05 13:10:00,161.85,162.38,161.85,162.35,14367.0,161.85,162.38,161.85,162.35,14367.0
2022-07-05 13:15:00,162.42,162.92,162.28,162.83,14525.0,162.42,162.92,162.28,162.83,14525.0
2022-07-05 13:20:00,162.84,163.18,162.81,162.94,21314.0,162.84,163.18,162.81,162.94,21314.0
2022-07-05 13:25:00,162.89,162.89,162.28,162.3,27632.0,162.89,162.89,162.28,162.3,27632.0
2022-07-05 13:30:00,162.34,162.56,162.18,162.55,16010.0,162.34,162.56,162.18,162.55,16010.0
2022-07-05 13:35:00,162.51,162.72,162.38,162.48,23497.0,162.51,162.72,162.38,162.48,23497.0
2022-07-05 13:40:00,162.53,162.53,161.91,162.09,9559.0,162.53,162.53,161.91,162.09,9559.0
2022-07-05 13:45:00,162.1,162.24,161.9,162.1,9424.0,162.1,162.24,161.9,162.1,9424.0
2022-07-05 13:50:00,162.06,162.1,161.48,161.63,25323.0,162.06,162.1,161.48,161.63,25323.0
2022-07-05 13:55:00,161.69,162.03,161.61,161.75,8876.0,161.69,162.03,161.61,161.75,8876.0
2022-07-05 14:00:00,161.71,162.11,161.5,162.1,22390.0,161.71,162.11,161.5,162.1,22390.0
2022-07-05 14:05:00,162.06,162.29,161.93,162.28,7576.0,162.06,162.29,161.93,162.28,7576.0
2022-07-05 14:10:00,162.26,162.53,162.23,162.53,14729.0,162.26,162.53,162.23,162.53,14729.0
2022-07-05 14:15:00,162.53,162.75,162.36,162.71,11548.0,162.53,162.75,162.36,162.71,11548.0
2022-07-05 14:20:00,162.77,162.82,162.51,162.68,10316.0,162.77,162.82,162.51,162.68,10316.0
2022-07-05 14:25:00,162.66,162.93,162.55,162.93,14847.0,162.66,162.93,162.55,162.93,14847.0
2022-07-05 14:30:00,162.89,163.24,162.89,163.18,11705.0,162.89,163.24,162.89,163.18,11705.0
2022-07-05 14:35:00,163.18,163.39,162.94,163.39,12134.0,163.18,163.39,162.94,163.39,12134.0
2022-07-05 14:40:00,163.36,163.61,163.3,163.48,20898.0,163.36,163.61,163.3,163.48,20898.0
2022-07-05 14:45:00,163.48,163.49,163.09,163.39,15250.0,163.48,163.49,163.09,163.39,15250.0
2022-07-05 14:50:00,163.4,163.58,163.28,163.39,30736.0,163.4,163.58,163.28,163.39,30736.0
2022-07-05 14:55:00,163.39,163.45,163.17,163.33,18387.0,163.39,163.45,163.17,163.33,18387.0
2022-07-05 15:00:00,163.34,163.56,163.16,163.29,24103.0,163.34,163.56,163.16,163.29,24103.0
2022-07-05 15:05:00,163.27,163.76,163.27,163.69,13551.0,163.27,163.76,163.27,163.69,13551.0
2022-07-05 15:10:00,163.7,163.88,163.47,163.84,19045.0,163.7,163.88,163.47,163.84,19045.0
2022-07-05 15:15:00,163.86,163.86,163.59,163.6,24335.0,163.86,163.86,163.59,163.6,24335.0
2022-07-05 15:20:00,163.61,164.18,163.54,164.13,28470.0,163.61,164.18,163.54,164.13,28470.0
2022-07-05 15:25:00,164.09,164.36,164.06,164.27,58959.0,164.09,164.36,164.06,164.27,58959.0
2022-07-05 15:30:00,164.25,164.61,163.94,164.58,65572.0,164.25,164.61,163.94,164.58,65572.0
2022-07-05 15:35:00,164.63,164.94,164.41,164.9,66190.0,164.63,164.94,164.41,164.9,66190.0
2022-07-05 15:40:00,164.87,164.98,164.51,164.64,67176.0,164.87,164.98,164.51,164.64,67176.0
2022-07-05 15:45:00,164.64,165.07,164.62,165.07,56395.0,164.64,165.07,164.62,165.07,56395.0
2022-07-05 15:50:00,165.01,165.04,164.51,164.61,77563.0,165.01,165.04,164.51,164.61,77563.0
2022-07-05 15:55:00,164.57,164.9,164.28,164.84,143515.0,164.57,164.9,164.28,164.84,143515.0
2022-07-06 09:30:00,164.05,166.48,164.05,166.46,48926.0,164.05,166.48,164.05,166.46,48926.0
2022-07-06 09:35:00,166.46,166.46,164.66,165.1,12146.0,166.46,166.46,164.66,165.1,12146.0
2022-07-06 09:40:00,165.38,166.23,165.31,166.22,15488.0,165.38,166.23,165.31,166.22,15488.0
2022-07-06 09:45:00,166.19,166.84,165.39,165.58,21749.0,166.19,166.84,165.39,165.58,21749.0
2022-07-06 09:50:00,165.4,165.88,165.16,165.61,11261.0,165.4,165.88,165.16,165.61,11261.0
2022-07-06 09:55:00,165.78,166.83,165.73,166.6,13014.0,165.78,166.83,165.73,166.6,13014.0
2022-07-06 10:00:00,166.59,166.71,165.31,165.32,14088.0,166.59,166.71,165.31,165.32,14088.0
2022-07-06 10:05:00,165.29,166.12,165.29,165.95,12540.0,165.29,166.12,165.29,165.95,12540.0
2022-07-06 10:10:00,165.8,165.87,164.44,164.62,13390.0,165.8,165.87,164.44,164.62,13390.0
2022-07-06 10:15:00,164.63,164.77,163.87,164.54,23991.0,164.63,164.77,163.87,164.54,23991.0
2022-07-06 10:20:00,164.6,164.76,164.22,164.5,7198.0,164.6,164.76,164.22,164.5,7198.0
2022-07-06 10:25:00,164.38,164.87,164.31,164.8,8761.0,164.38,164.87,164.31,164.8,8761.0
2022-07-06 10:30:00,164.8,165.04,164.62,164.92,19820.0,164.8,165.04,164.62,164.92,19820.0
2022-07-06 10:35:00,164.97,164.97,164.55,164.86,4095.0,164.97,164.97,164.55,164.86,4095.0
2022-07-06 10:40:00,164.9,165.31,164.73,165.27,5694.0,164.9,165.31,164.73,165.27,5694.0
2022-07-06 10:45:00,165.28,165.33,164.93,164.98,6113.0,165.28,165.33,164.93,164.98,6113.0
2022-07-06 10:50:00,164.98,165.15,164.89,164.97,11481.0,164.98,165.15,164.89,164.97,11481.0
2022-07-06 10:55:00,164.98,165.45,164.86,165.27,9405.0,164.98,165.45,164.86,165.27,9405.0
2022-07-06 11:00:00,165.21,165.26,164.64,164.7,8504.0,165.21,165.26,164.64,164.7,8504.0
2022-07-06 11:05:00,164.73,164.99,164.56,164.99,5086.0,164.73,164.99,164.56,164.99,5086.0
2022-07-06 11:10:00,164.89,165.32,164.89,165.21,5999.0,164.89,165.32,164.89,165.21,5999.0
2022-07-06 11:15:00,165.16,165.25,164.71,164.72,5709.0,165.16,165.25,164.71,164.72,5709.0
2022-07-06 11:20:00,164.79,164.94,164.67,164.94,4279.0,164.79,164.94,164.67,164.94,4279.0
2022-07-06 11:25:00,164.92,164.92,164.48,164.58,5380.0,164.92,164.92,164.48,164.58,5380.0
2022-07-06 11:30:00,164.69,164.71,163.78,164.03,6023.0,164.69,164.71,163.78,164.03,6023.0
2022-07-06 11:35:00,164.04,164.37,163.92,164.02,4887.0,164.04,164.37,163.92,164.02,4887.0
2022-07-06 11:40:00,163.93,163.96,163.59,163.66,10067.0,163.93,163.96,163.59,163.66,10067.0
2022-07-06 11:45:00,163.59,164.05,163.59,164.03,3854.0,163.59,164.05,163.59,164.03,3854.0
2022-07-06 11:50:00,164.0,164.32,164.0,164.13,6401.0,164.0,164.32,164.0,164.13,6401.0
2022-07-06 11:55:00,164.02,164.17,163.99,164.16,4737.0,164.02,164.17,163.99,164.16,4737.0
2022-07-06 12:00:00,164.17,164.22,164.05,164.09,5346.0,164.17,164.22,164.05,164.09,5346.0
2022-07-06 12:05:00,164.15,164.23,163.89,163.92,7241.0,164.15,164.23,163.89,163.92,7241.0
2022-07-06 12:10:00,163.93,164.26,163.93,164.26,3300.0,163.93,164.26,163.93,164.26,3300.0
2022-07-06 12:15:00,164.26,164.35,164.19,164.25,2440.0,164.26,164.35,164.19,164.25,2440.0
2022-07-06 12:20:00,164.33,164.4,164.16,164.16,3832.0,164.33,164.4,164.16,164.16,3832.0
2022-07-06 12:25:00,164.2,164.2,164.03,164.11,2060.0,164.2,164.2,164.03,164.11,2060.0
2022-07-06 12:30:00,164.12,164.13,164.05,164.08,2454.0,164.12,164.13,164.05,164.08,2454.0
2022-07-06 12:35:00,164.14,164.4,164.09,164.24,4635.0,164.14,164.4,164.09,164.24,4635.0
2022-07-06 12:40:00,164.17,164.32,164.14,164.28,3107.0,164.17,164.32,164.14,164.28,3107.0
2022-07-06 12:45:00,164.25,164.29,164.17,164.29,1600.0,164.25,164.29,164.17,164.29,1600.0
2022-07-06 12:50:00,164.26,164.28,163.88,164.05,4662.0,164.26,164.28,163.88,164.05,4662.0
2022-07-06 12:55:00,164.15,164.18,164.06,164.18,1780.0,164.15,164.18,164.06,164.18,1780.0
2022-07-06 13:00:00,164.21,164.7,164.19,164.61,6714.0,164.21,164.7,164.19,164.61,6714.0
2022-07-06 13:05:00,164.61,164.98,164.56,164.96,6564.0,164.61,164.98,164.56,164.96,6564.0
2022-07-06 13:10:00,164.97,165.1,164.78,164.81,12590.0,164.97,165.1,164.78,164.81,12590.0
2022-07-06 13:15:00,164.84,164.93,164.78,164.87,4573.0,164.84,164.93,164.78,164.87,4573.0
2022-07-06 13:20:00,164.95,164.96,164.61,164.79,5736.0,164.95,164.96,164.61,164.79,5736.0
2022-07-06 13:25:00,164.79,165.0,164.79,164.87,4647.0,164.79,165.0,164.79,164.87,4647.0
2022-07-06 13:30:00,164.91,164.92,164.67,164.67,3286.0,164.91,164.92,164.67,164.67,3286.0
2022-07-06 13:35:00,164.63,164.85,164.62,164.78,4057.0,164.63,164.85,164.62,164.78,4057.0
2022-07-06 13:40:00,164.77,164.77,164.35,164.35,5795.0,164.77,164.77,164.35,164.35,5795.0
2022-07-06 13:45:00,164.27,164.54,164.22,164.5,4709.0,164.27,164.54,164.22,164.5,4709.0
2022-07-06 13:50:00,164.5,164.63,164.5,164.56,4252.0,164.5,164.63,164.5,164.56,4252.0
2022-07-06 13:55:00,164.59,164.92,164.58,164.92,3236.0,164.59,164.92,164.58,164.92,3236.0
2022-07-06 14:00:00,164.85,165.01,164.35,164.5,8719.0,164.85,165.01,164.35,164.5,8719.0
2022-07-06 14:05:00,164.69,165.06,164.58,164.72,5647.0,164.69,165.06,164.58,164.72,5647.0
2022-07-06 14:10:00,164.66,164.66,163.97,164.36,5398.0,164.66,164.66,163.97,164.36,5398.0
2022-07-06 14:15:00,164.41,164.41,164.08,164.09,3137.0,164.41,164.41,164.08,164.09,3137.0
2022-07-06 14:20:00,164.15,164.16,163.99,163.99,6809.0,164.15,164.16,163.99,163.99,6809.0
2022-07-06 14:25:00,163.92,164.75,163.82,164.74,9286.0,163.92,164.75,163.82,164.74,9286.0
2022-07-06 14:30:00,164.77,165.58,164.77,165.5,7390.0,164.77,165.58,164.77,165.5,7390.0
2022-07-06 14:35:00,165.5,165.68,165.15,165.67,4469.0,165.5,165.68,165.15,165.67,4469.0
2022-07-06 14:40:00,165.57,165.91,165.56,165.84,5264.0,165.57,165.91,165.56,165.84,5264.0
2022-07-06 14:45:00,165.86,166.03,165.74,165.82,7462.0,165.86,166.03,165.74,165.82,7462.0
2022-07-06 14:50:00,165.71,166.01,165.67,166.0,4452.0,165.71,166.01,165.67,166.0,4452.0
2022-07-06 14:55:00,165.96,166.14,165.94,166.09,4557.0,165.96,166.14,165.94,166.09,4557.0
2022-07-06 15:00:00,166.08,166.1,165.86,165.92,5468.0,166.08,166.1,165.86,165.92,5468.0
2022-07-06 15:05:00,166.01,166.34,165.95,166.34,8223.0,166.01,166.34,165.95,166.34,8223.0
2022-07-06 15:10:00,166.33,166.63,166.33,166.63,8195.0,166.33,166.63,166.33,166.63,8195.0
2022-07-06 15:15:00,166.62,166.87,166.56,166.71,8778.0,166.62,166.87,166.56,166.71,8778.0
2022-07-06 15:20:00,166.78,166.83,166.69,166.77,9071.0,166.78,166.83,166.69,166.77,9071.0
2022-07-06 15:25:00,166.73,166.81,166.56,166.74,9828.0,166.73,166.81,166.56,166.74,9828.0
2022-07-06 15:30:00,166.69,166.78,166.55,166.72,13181.0,166.69,166.78,166.55,166.72,13181.0
2022-07-06 15:35:00,166.77,166.91,166.63,166.71,11691.0,166.77,166.91,166.63,166.71,11691.0
2022-07-06 15:40:00,166.66,166.66,166.29,166.51,19503.0,166.66,166.66,166.29,166.51,19503.0
2022-07-06 15:45:00,166.45,166.67,166.4,166.46,21961.0,166.45,166.67,166.4,166.46,21961.0
2022-07-06 15:50:00,166.47,166.47,165.6,165.68,43239.0,166.47,166.47,165.6,165.68,43239.0
2022-07-06 15:55:00,165.72,165.82,165.56,165.8,57779.0,165.72,165.82,165.56,165.8,57779.0
2022-07-07 09:30:00,165.85,166.86,165.37,166.86,45093.0,165.85,166.86,165.37,166.86,45093.0
2022-07-07 09:35:00,166.7,167.49,166.56,167.35,20870.0,166.7,167.49,166.56,167.35,20870.0
2022-07-07 09:40:00,167.49,168.64,167.49,168.06,13885.0,167.49,168.64,167.49,168.06,13885.0
2022-07-07 09:45:00,167.98,168.29,167.84,168.25,12662.0,167.98,168.29,167.84,168.25,12662.0
2022-07-07 09:50:00,168.17,168.34,167.8,168.18,14524.0,168.17,168.34,167.8,168.18,14524.0
2022-07-07 09:55:00,168.25,168.94,168.12,168.88,18253.0,168.25,168.94,168.12,168.88,18253.0
2022-07-07 10:00:00,168.93,168.98,168.39,168.75,20630.0,168.93,168.98,168.39,168.75,20630.0
2022-07-07 10:05:00,168.76,168.8,167.68,167.72,12739.0,168.76,168.8,167.68,167.72,12739.0
2022-07-07 10:10:00,167.78,168.2,167.6,168.16,31565.0,167.78,168.2,167.6,168.16,31565.0
2022-07-07 10:15:00,168.2,168.26,167.28,167.28,10551.0,168.2,168.26,167.28,167.28,10551.0
2022-07-07 10:20:00,167.23,167.51,167.15,167.15,8928.0,167.23,167.51,167.15,167.15,8928.0
2022-07-07 10:25:00,167.16,167.81,167.09,167.81,10323.0,167.16,167.81,167.09,167.81,10323.0
2022-07-07 10:30:00,167.81,168.53,167.67,168.53,9960.0,167.81,168.53,167.67,168.53,9960.0
2022-07-07 10:35:00,168.66,168.75,168.38,168.4,9057.0,168.66,168.75,168.38,168.4,9057.0
2022-07-07 10:40:00,168.47,168.62,168.37,168.56,11637.0,168.47,168.62,168.37,168.56,11637.0
2022-07-07 10:45:00,168.49,168.9,168.38,168.87,9858.0,168.49,168.9,168.38,168.87,9858.0
2022-07-07 10:50:00,168.93,169.0,168.79,168.92,9484.0,168.93,169.0,168.79,168.92,9484.0
2022-07-07 10:55:00,169.0,169.24,168.95,169.06,13610.0,169.0,169.24,168.95,169.06,13610.0
2022-07-07 11:00:00,169.11,169.55,169.06,169.51,16629.0,169.11,169.55,169.06,169.51,16629.0
2022-07-07 11:05:00,169.46,169.65,169.46,169.53,5943.0,169.46,169.65,169.46,169.53,5943.0
2022-07-07 11:10:00,169.46,169.67,169.38,169.63,8265.0,169.46,169.67,169.38,169.63,8265.0
2022-07-07 11:15:00,169.64,169.89,169.63,169.76,7755.0,169.64,169.89,169.63,169.76,7755.0
2022-07-07 11:20:00,169.71,169.75,169.41,169.57,10579.0,169.71,169.75,169.41,169.57,10579.0
2022-07-07 11:25:00,169.57,169.68,169.37,169.46,9584.0,169.57,169.68,169.37,169.46,9584.0
2022-07-07 11:30:00,169.46,169.75,169.46,169.72,7188.0,169.46,169.75,169.46,169.72,7188.0
2022-07-07 11:35:00,169.72,169.98,169.72,169.92,7527.0,169.72,169.98,169.72,169.92,7527.0
2022-07-07 11:40:00,169.91,170.19,169.82,169.82,8831.0,169.91,170.19,169.82,169.82,8831.0
2022-07-07 11:45:00,169.75,169.8,169.36,169.39,12876.0,169.75,169.8,169.36,169.39,12876.0
2022-07-07 11:50:00,169.41,169.51,169.28,169.32,8908.0,169.41,169.51,169.28,169.32,8908.0
2022-07-07 11:55:00,169.42,169.57,169.34,169.4,7957.0,169.42,169.57,169.34,169.4,7957.0
2022-07-07 12:00:00,169.46,169.54,169.38,169.54,7677.0,169.46,169.54,169.38,169.54,7677.0
2022-07-07 12:05:00,169.56,169.59,169.45,169.58,6998.0,169.56,169.59,169.45,169.58,6998.0
2022-07-07 12:10:00,169.61,169.64,169.43,169.44,6652.0,169.61,169.64,169.43,169.44,6652.0
2022-07-07 12:15:00,169.45,169.68,169.36,169.4,3552.0,169.45,169.68,169.36,169.4,3552.0
2022-07-07 12:20:00,169.38,169.61,169.37,169.61,5572.0,169.38,169.61,169.37,169.61,5572.0
2022-07-07 12:25:00,169.64,169.9,169.6,169.6,7107.0,169.64,169.9,169.6,169.6,7107.0
2022-07-07 12:30:00,169.61,169.75,169.58,169.67,3390.0,169.61,169.75,169.58,169.67,3390.0
2022-07-07 12:35:00,169.7,169.81,169.46,169.46,7488.0,169.7,169.81,169.46,169.46,7488.0
2022-07-07 12:40:00,169.48,169.48,169.07,169.08,7524.0,169.48,169.48,169.07,169.08,7524.0
2022-07-07 12:45:00,169.06,169.14,168.63,168.63,14164.0,169.06,169.14,168.63,168.63,14164.0
2022-07-07 12:50:00,168.58,168.66,168.52,168.66,4919.0,168.58,168.66,168.52,168.66,4919.0
2022-07-07 12:55:00,168.61,168.66,168.3,168.31,4913.0,168.61,168.66,168.3,168.31,4913.0
2022-07-07 13:00:00,168.26,168.51,168.2,168.51,7686.0,168.26,168.51,168.2,168.51,7686.0
2022-07-07 13:05:00,168.46,168.56,168.29,168.3,5920.0,168.46,168.56,168.29,168.3,5920.0
2022-07-07 13:10:00,168.29,168.29,168.0,168.11,10667.0,168.29,168.29,168.0,168.11,10667.0
2022-07-07 13:15:00,168.13,168.18,167.98,168.0,4703.0,168.13,168.18,167.98,168.0,4703.0
2022-07-07 13:20:00,167.93,168.05,167.82,167.97,6497.0,167.93,168.05,167.82,167.97,6497.0
2022-07-07 13:25:00,167.96,167.97,167.7,167.74,6853.0,167.96,167.97,167.7,167.74,6853.0
2022-07-07 13:30:00,167.72,167.97,167.59,167.84,6956.0,167.72,167.97,167.59,167.84,6956.0
2022-07-07 13:35:00,167.83,167.93,167.55,167.75,4122.0,167.83,167.93,167.55,167.75,4122.0
2022-07-07 13:40:00,167.78,167.78,167.36,167.44,7462.0,167.78,167.78,167.36,167.44,7462.0
2022-07-07 13:45:00,167.53,167.55,167.16,167.23,6449.0,167.53,167.55,167.16,167.23,6449.0
2022-07-07 13:50:00,167.16,167.29,166.91,167.19,12914.0,167.16,167.29,166.91,167.19,12914.0
2022-07-07 13:55:00,167.27,167.44,167.26,167.39,9867.0,167.27,167.44,167.26,167.39,9867.0
2022-07-07 14:00:00,167.39,167.63,167.38,167.58,9652.0,167.39,167.63,167.38,167.58,9652.0
2022-07-07 14:05:00,167.6,167.73,167.53,167.66,7004.0,167.6,167.73,167.53,167.66,7004.0
2022-07-07 14:10:00,167.64,167.83,167.62,167.83,9981.0,167.64,167.83,167.62,167.83,9981.0
2022-07-07 14:15:00,167.83,168.06,167.81,167.91,11441.0,167.83,168.06,167.81,167.91,11441.0
2022-07-07 14:20:00,167.93,168.06,167.93,168.06,11730.0,167.93,168.06,167.93,168.06,11730.0
2022-07-07 14:25:00,168.08,168.2,168.03,168.11,7885.0,168.08,168.2,168.03,168.11,7885.0
2022-07-07 14:30:00,168.17,168.33,168.15,168.31,10284.0,168.17,168.33,168.15,168.31,10284.0
2022-07-07 14:35:00,168.27,168.43,168.14,168.43,5519.0,168.27,168.43,168.14,168.43,5519.0
2022-07-07 14:40:00,168.47,168.53,168.37,168.37,9606.0,168.47,168.53,168.37,168.37,9606.0
2022-07-07 14:45:00,168.38,168.57,168.38,168.51,6179.0,168.38,168.57,168.38,168.51,6179.0
2022-07-07 14:50:00,168.51,168.66,168.51,168.64,9951.0,168.51,168.66,168.51,168.64,9951.0
2022-07-07 14:55:00,168.65,168.78,168.61,168.76,10191.0,168.65,168.78,168.61,168.76,10191.0
2022-07-07 15:00:00,168.77,168.91,168.74,168.89,7294.0,168.77,168.91,168.74,168.89,7294.0
2022-07-07 15:05:00,168.91,168.92,168.75,168.75,6274.0,168.91,168.92,168.75,168.75,6274.0
2022-07-07 15:10:00,168.81,168.92,168.77,168.91,9178.0,168.81,168.92,168.77,168.91,9178.0
2022-07-07 15:15:00,168.89,168.94,168.86,168.91,7472.0,168.89,168.94,168.86,168.91,7472.0
2022-07-07 15:20:00,168.92,169.02,168.89,168.96,12245.0,168.92,169.02,168.89,168.96,12245.0
2022-07-07 15:25:00,168.94,169.08,168.83,168.84,19795.0,168.94,169.08,168.83,168.84,19795.0
2022-07-07 15:30:00,168.82,169.03,168.7,169.01,14125.0,168.82,169.03,168.7,169.01,14125.0
2022-07-07 15:35:00,169.0,169.1,168.82,168.97,21249.0,169.0,169.1,168.82,168.97,21249.0
2022-07-07 15:40:00,168.95,169.19,168.76,169.1,24057.0,168.95,169.19,168.76,169.1,24057.0
2022-07-07 15:45:00,169.06,169.24,168.97,169.06,30961.0,169.06,169.24,168.97,169.06,30961.0
2022-07-07 15:50:00,169.09,169.18,168.58,168.78,46647.0,169.09,169.18,168.58,168.78,46647.0
2022-07-07 15:55:00,168.76,168.94,168.69,168.73,70087.0,168.76,168.94,168.69,168.73,70087.0
2022-07-08 09:30:00,169.48,169.76,167.73,168.21,23939.0,169.48,169.76,167.73,168.21,23939.0
2022-07-08 09:35:00,168.13,168.28,167.79,167.81,5054.0,168.13,168.28,167.79,167.81,5054.0
2022-07-08 09:40:00,167.99,168.23,167.74,167.96,3288.0,167.99,168.23,167.74,167.96,3288.0
2022-07-08 09:45:00,168.03,168.42,167.91,167.92,7780.0,168.03,168.42,167.91,167.92,7780.0
2022-07-08 09:50:00,168.02,168.15,167.35,167.53,4340.0,168.02,168.15,167.35,167.53,4340.0
2022-07-08 09:55:00,167.36,167.74,167.29,167.62,4488.0,167.36,167.74,167.29,167.62,4488.0
2022-07-08 10:00:00,167.74,168.03,167.6,167.95,3384.0,167.74,168.03,167.6,167.95,3384.0
2022-07-08 10:05:00,168.05,168.12,167.76,167.94,3266.0,168.05,168.12,167.76,167.94,3266.0
2022-07-08 10:10:00,167.92,167.92,167.11,167.13,9008.0,167.92,167.92,167.11,167.13,9008.0
2022-07-08 10:15:00,167.2,167.48,167.02,167.02,3800.0,167.2,167.48,167.02,167.02,3800.0
2022-07-08 10:20:00,167.01,167.25,166.9,167.18,5132.0,167.01,167.25,166.9,167.18,5132.0
2022-07-08 10:25:00,167.22,167.87,167.21,167.78,3400.0,167.22,167.87,167.21,167.78,3400.0
2022-07-08 10:30:00,167.75,167.79,167.51,167.58,3448.0,167.75,167.79,167.51,167.58,3448.0
2022-07-08 10:35:00,167.68,168.13,167.68,167.78,6405.0,167.68,168.13,167.68,167.78,6405.0
2022-07-08 10:40:00,167.68,167.71,167.41,167.42,9398.0,167.68,167.71,167.41,167.42,9398.0
2022-07-08 10:45:00,167.47,167.55,167.36,167.42,7541.0,167.47,167.55,167.36,167.42,7541.0
2022-07-08 10:50:00,167.42,167.5,167.01,167.14,3634.0,167.42,167.5,167.01,167.14,3634.0
2022-07-08 10:55:00,167.14,167.16,166.84,166.93,7214.0,167.14,167.16,166.84,166.93,7214.0
2022-07-08 11:00:00,166.9,167.06,166.82,166.93,10571.0,166.9,167.06,166.82,166.93,10571.0
2022-07-08 11:05:00,166.95,167.48,166.95,167.47,11131.0,166.95,167.48,166.95,167.47,11131.0
2022-07-08 11:10:00,167.42,167.69,167.37,167.51,13874.0,167.42,167.69,167.37,167.51,13874.0
2022-07-08 11:15:00,167.61,167.71,167.29,167.34,7481.0,167.61,167.71,167.29,167.34,7481.0
2022-07-08 11:20:00,167.51,167.83,167.45,167.73,5969.0,167.51,167.83,167.45,167.73,5969.0
2022-07-08 11:25:00,167.81,167.89,167.73,167.77,9520.0,167.81,167.89,167.73,167.77,9520.0
2022-07-08 11:30:00,167.77,167.9,167.73,167.84,13910.0,167.77,167.9,167.73,167.84,13910.0
2022-07-08 11:35:00,167.82,167.82,167.46,167.56,3023.0,167.82,167.82,167.46,167.56,3023.0
2022-07-08 11:40:00,167.54,167.73,167.52,167.65,2143.0,167.54,167.73,167.52,167.65,2143.0
2022-07-08 11:45:00,167.65,167.65,167.3,167.33,2506.0,167.65,167.65,167.3,167.33,2506.0
2022-07-08 11:50:00,167.41,167.63,167.41,167.6,3498.0,167.41,167.63,167.41,167.6,3498.0
2022-07-08 11:55:00,167.61,167.79,167.6,167.75,2500.0,167.61,167.79,167.6,167.75,2500.0
2022-07-08 12:00:00,167.69,167.69,167.62,167.66,3050.0,167.69,167.69,167.62,167.66,3050.0
2022-07-08 12:05:00,167.66,167.66,167.02,167.19,4919.0,167.66,167.66,167.02,167.19,4919.0
2022-07-08 12:10:00,167.14,167.39,167.09,167.28,7050.0,167.14,167.39,167.09,167.28,7050.0
2022-07-08 12:15:00,167.22,167.34,167.13,167.31,3762.0,167.22,167.34,167.13,167.31,3762.0
2022-07-08 12:20:00,167.34,167.52,167.23,167.34,2793.0,167.34,167.52,167.23,167.34,2793.0
2022-07-08 12:25:00,167.3,167.3,167.0,167.06,5122.0,167.3,167.3,167.0,167.06,5122.0
2022-07-08 12:30:00,167.09,167.14,166.94,167.0,2600.0,167.09,167.14,166.94,167.0,2600.0
2022-07-08 12:35:00,167.0,167.04,166.82,166.82,3000.0,167.0,167.04,166.82,166.82,3000.0
2022-07-08 12:40:00,166.82,166.82,166.41,166.62,9912.0,166.82,166.82,166.41,166.62,9912.0
2022-07-08 12:45:00,166.57,166.98,166.46,166.95,2990.0,166.57,166.98,166.46,166.95,2990.0
2022-07-08 12:50:00,166.9,166.94,166.77,166.79,3106.0,166.9,166.94,166.77,166.79,3106.0
2022-07-08 12:55:00,166.82,166.94,166.77,166.9,3035.0,166.82,166.94,166.77,166.9,3035.0
2022-07-08 13:00:00,166.93,166.98,166.68,166.7,3871.0,166.93,166.98,166.68,166.7,3871.0
2022-07-08 13:05:00,166.74,166.98,166.73,166.82,5065.0,166.74,166.98,166.73,166.82,5065.0
2022-07-08 13:10:00,166.82,166.85,166.72,166.72,4833.0,166.82,166.85,166.72,166.72,4833.0
2022-07-08 13:15:00,166.72,166.88,166.68,166.75,13521.0,166.72,166.88,166.68,166.75,13521.0
2022-07-08 13:20:00,166.75,166.75,166.49,166.5,3050.0,166.75,166.75,166.49,166.5,3050.0
2022-07-08 13:25:00,166.45,166.68,166.39,166.66,5748.0,166.45,166.68,166.39,166.66,5748.0
2022-07-08 13:30:00,166.64,166.71,166.62,166.62,4006.0,166.64,166.71,166.62,166.62,4006.0
2022-07-08 13:35:00,166.64,166.72,166.59,166.69,5864.0,166.64,166.72,166.59,166.69,5864.0
2022-07-08 13:40:00,166.7,166.77,166.68,166.69,3350.0,166.7,166.77,166.68,166.69,3350.0
2022-07-08 13:45:00,166.65,166.66,166.5,166.62,5762.0,166.65,166.66,166.5,166.62,5762.0
2022-07-08 13:50:00,166.59,166.99,166.58,166.95,3896.0,166.59,166.99,166.58,166.95,3896.0
2022-07-08 13:55:00,166.91,166.95,166.61,166.65,5286.0,166.91,166.95,166.61,166.65,5286.0
2022-07-08 14:00:00,166.65,166.74,166.59,166.72,3232.0,166.65,166.74,166.59,166.72,3232.0
2022-07-08 14:05:00,166.78,167.22,166.78,167.22,4500.0,166.78,167.22,166.78,167.22,4500.0
2022-07-08 14:10:00,167.24,167.29,167.15,167.27,5300.0,167.24,167.29,167.15,167.27,5300.0
2022-07-08 14:15:00,167.27,167.43,167.24,167.4,5307.0,167.27,167.43,167.24,167.4,5307.0
2022-07-08 14:20:00,167.39,167.56,167.38,167.4,7752.0,167.39,167.56,167.38,167.4,7752.0
2022-07-08 14:25:00,167.39,167.58,167.35,167.43,5719.0,167.39,167.58,167.35,167.43,5719.0
2022-07-08 14:30:00,167.4,167.77,167.4,167.76,6098.0,167.4,167.77,167.4,167.76,6098.0
2022-07-08 14:35:00,167.78,167.79,167.6,167.61,4817.0,167.78,167.79,167.6,167.61,4817.0
2022-07-08 14:40:00,167.58,167.77,167.53,167.77,5692.0,167.58,167.77,167.53,167.77,5692.0
2022-07-08 14:45:00,167.78,167.79,167.59,167.59,4986.0,167.78,167.79,167.59,167.59,4986.0
2022-07-08 14:50:00,167.61,167.64,167.45,167.45,6528.0,167.61,167.64,167.45,167.45,6528.0
2022-07-08 14:55:00,167.38,167.52,167.35,167.5,4850.0,167.38,167.52,167.35,167.5,4850.0
2022-07-08 15:00:00,167.53,167.63,167.37,167.58,7322.0,167.53,167.63,167.37,167.58,7322.0
2022-07-08 15:05:00,167.53,167.55,167.25,167.33,5930.0,167.53,167.55,167.25,167.33,5930.0
2022-07-08 15:10:00,167.31,167.44,167.31,167.33,5819.0,167.31,167.44,167.31,167.33,5819.0
2022-07-08 15:15:00,167.31,167.43,167.15,167.32,6535.0,167.31,167.43,167.15,167.32,6535.0
2022-07-08 15:20:00,167.37,167.59,167.31,167.46,7192.0,167.37,167.59,167.31,167.46,7192.0
2022-07-08 15:25:00,167.46,167.55,167.44,167.5,7205.0,167.46,167.55,167.44,167.5,7205.0
2022-07-08 15:30:00,167.5,167.51,167.32,167.42,7253.0,167.5,167.51,167.32,167.42,7253.0
2022-07-08 15:35:00,167.44,167.5,167.23,167.37,7969.0,167.44,167.5,167.23,167.37,7969.0
2022-07-08 15:40:00,167.38,167.5,167.35,167.5,7045.0,167.38,167.5,167.35,167.5,7045.0
2022-07-08 15:45:00,167.47,167.49,167.24,167.29,18815.0,167.47,167.49,167.24,167.29,18815.0
2022-07-08 15:50:00,167.26,167.38,167.01,167.35,21143.0,167.26,167.38,167.01,167.35,21143.0
2022-07-08 15:55:00,167.43,167.49,167.29,167.36,54777.0,167.43,167.49,167.29,167.36,54777.0
2022-07-11 09:30:00,166.54,167.27,166.02,167.15,24039.0,166.54,167.27,166.02,167.15,24039.0
2022-07-11 09:35:00,167.39,167.56,165.77,166.16,12696.0,167.39,167.56,165.77,166.16,12696.0
2022-07-11 09:40:00,166.03,166.53,165.71,166.53,13759.0,166.03,166.53,165.71,166.53,13759.0
2022-07-11 09:45:00,166.37,166.4,165.78,165.94,6747.0,166.37,166.4,165.78,165.94,6747.0
2022-07-11 09:50:00,166.05,166.22,165.61,165.95,16105.0,166.05,166.22,165.61,165.95,16105.0
2022-07-11 09:55:00,165.87,166.06,165.71,165.75,9354.0,165.87,166.06,165.71,165.75,9354.0
2022-07-11 10:00:00,165.76,165.82,165.34,165.34,14047.0,165.76,165.82,165.34,165.34,14047.0
2022-07-11 10:05:00,165.43,165.65,164.95,164.99,6148.0,165.43,165.65,164.95,164.99,6148.0
2022-07-11 10:10:00,164.9,165.18,164.77,164.96,6271.0,164.9,165.18,164.77,164.96,6271.0
2022-07-11 10:15:00,164.94,164.96,164.73,164.77,7054.0,164.94,164.96,164.73,164.77,7054.0
2022-07-11 10:20:00,164.74,165.07,164.58,165.07,13320.0,164.74,165.07,164.58,165.07,13320.0
2022-07-11 10:25:00,165.09,165.62,165.08,165.62,6008.0,165.09,165.62,165.08,165.62,6008.0
2022-07-11 10:30:00,165.82,166.12,165.73,165.84,15724.0,165.82,166.12,165.73,165.84,15724.0
2022-07-11 10:35:00,165.84,166.07,165.83,166.0,8186.0,165.84,166.07,165.83,166.0,8186.0
2022-07-11 10:40:00,165.86,166.12,165.46,165.59,6202.0,165.86,166.12,165.46,165.59,6202.0
2022-07-11 10:45:00,165.61,166.1,165.5,165.98,5540.0,165.61,166.1,165.5,165.98,5540.0
2022-07-11 10:50:00,165.85,166.09,165.85,165.92,2454.0,165.85,166.09,165.85,165.92,2454.0
2022-07-11 10:55:00,166.0,166.0,165.52,165.52,3993.0,166.0,166.0,165.52,165.52,3993.0
2022-07-11 11:00:00,165.47,165.69,165.45,165.69,4408.0,165.47,165.69,165.45,165.69,4408.0
2022-07-11 11:05:00,165.72,166.04,165.72,166.03,1900.0,165.72,166.04,165.72,166.03,1900.0
2022-07-11 11:10:00,165.93,166.04,165.84,165.91,3684.0,165.93,166.04,165.84,165.91,3684.0
2022-07-11 11:15:00,165.87,166.0,165.81,165.9,3436.0,165.87,166.0,165.81,165.9,3436.0
2022-07-11 11:20:00,165.9,166.07,165.81,165.82,4395.0,165.9,166.07,165.81,165.82,4395.0
2022-07-11 11:25:00,165.9,166.12,165.83,166.03,4486.0,165.9,166.12,165.83,166.03,4486.0
2022-07-11 11:30:00,165.9,166.03,165.78,165.78,2977.0,165.9,166.03,165.78,165.78,2977.0
2022-07-11 11:35:00,165.9,165.94,165.4,165.4,2988.0,165.9,165.94,165.4,165.4,2988.0
2022-07-11 11:40:00,165.32,165.39,165.19,165.31,1500.0,165.32,165.39,165.19,165.31,1500.0
2022-07-11 11:45:00,165.43,165.46,165.17,165.31,3980.0,165.43,165.46,165.17,165.31,3980.0
2022-07-11 11:50:00,165.27,165.47,165.27,165.3,2569.0,165.27,165.47,165.27,165.3,2569.0
2022-07-11 11:55:00,165.26,165.26,165.11,165.16,2976.0,165.26,165.26,165.11,165.16,2976.0
2022-07-11 12:00:00,165.22,165.25,165.06,165.25,2315.0,165.22,165.25,165.06,165.25,2315.0
2022-07-11 12:05:00,165.29,165.38,165.24,165.36,3087.0,165.29,165.38,165.24,165.36,3087.0
2022-07-11 12:10:00,165.48,165.48,165.28,165.28,3039.0,165.48,165.48,165.28,165.28,3039.0
2022-07-11 12:15:00,165.34,165.47,165.33,165.33,2900.0,165.34,165.47,165.33,165.33,2900.0
2022-07-11 12:20:00,165.27,165.28,165.09,165.28,4225.0,165.27,165.28,165.09,165.28,4225.0
2022-07-11 12:25:00,165.29,165.43,165.29,165.39,2375.0,165.29,165.43,165.29,165.39,2375.0
2022-07-11 12:30:00,165.36,165.45,165.28,165.45,2817.0,165.36,165.45,165.28,165.45,2817.0
2022-07-11 12:35:00,165.48,165.65,165.41,165.47,6870.0,165.48,165.65,165.41,165.47,6870.0
2022-07-11 12:40:00,165.49,165.59,165.45,165.49,3361.0,165.49,165.59,165.45,165.49,3361.0
2022-07-11 12:45:00,165.49,165.49,165.41,165.46,1200.0,165.49,165.49,165.41,165.46,1200.0
2022-07-11 12:50:00,165.5,165.53,165.44,165.49,2604.0,165.5,165.53,165.44,165.49,2604.0
2022-07-11 12:55:00,165.56,165.67,165.52,165.66,1900.0,165.56,165.67,165.52,165.66,1900.0
2022-07-11 13:00:00,165.56,165.89,165.54,165.84,2412.0,165.56,165.89,165.54,165.84,2412.0
2022-07-11 13:05:00,165.82,166.09,165.75,166.06,6500.0,165.82,166.09,165.75,166.06,6500.0
2022-07-11 13:10:00,166.04,166.04,165.97,166.01,3664.0,166.04,166.04,165.97,166.01,3664.0
2022-07-11 13:15:00,166.08,166.35,166.05,166.26,4100.0,166.08,166.35,166.05,166.26,4100.0
2022-07-11 13:20:00,166.29,166.46,166.28,166.46,1912.0,166.29,166.46,166.28,166.46,1912.0
2022-07-11 13:25:00,166.45,166.55,166.42,166.46,2350.0,166.45,166.55,166.42,166.46,2350.0
2022-07-11 13:30:00,166.56,166.77,166.55,166.74,7030.0,166.56,166.77,166.55,166.74,7030.0
2022-07-11 13:35:00,166.7,166.9,166.7,166.87,6182.0,166.7,166.9,166.7,166.87,6182.0
2022-07-11 13:40:00,166.91,167.39,166.91,167.3,6804.0,166.91,167.39,166.91,167.3,6804.0
2022-07-11 13:45:00,167.27,167.27,167.08,167.15,1925.0,167.27,167.27,167.08,167.15,1925.0
2022-07-11 13:50:00,167.18,167.22,167.13,167.18,1153.0,167.18,167.22,167.13,167.18,1153.0
2022-07-11 13:55:00,167.08,167.17,167.08,167.12,1400.0,167.08,167.17,167.08,167.12,1400.0
2022-07-11 14:00:00,167.02,167.11,166.95,166.97,6892.0,167.02,167.11,166.95,166.97,6892.0
2022-07-11 14:05:00,167.05,167.16,167.01,167.01,2721.0,167.05,167.16,167.01,167.01,2721.0
2022-07-11 14:10:00,166.84,166.88,166.71,166.71,1724.0,166.84,166.88,166.71,166.71,1724.0
2022-07-11 14:15:00,166.8,166.8,166.63,166.65,2200.0,166.8,166.8,166.63,166.65,2200.0
2022-07-11 14:20:00,166.63,166.64,166.3,166.3,1900.0,166.63,166.64,166.3,166.3,1900.0
2022-07-11 14:25:00,166.4,166.43,166.16,166.25,2589.0,166.4,166.43,166.16,166.25,2589.0
2022-07-11 14:30:00,166.32,166.41,166.27,166.31,2185.0,166.32,166.41,166.27,166.31,2185.0
2022-07-11 14:35:00,166.27,166.32,166.25,166.28,1200.0,166.27,166.32,166.25,166.28,1200.0
2022-07-11 14:40:00,166.31,166.65,166.31,166.65,1980.0,166.31,166.65,166.31,166.65,1980.0
2022-07-11 14:45:00,166.69,166.69,166.4,166.4,5078.0,166.69,166.69,166.4,166.4,5078.0
2022-07-11 14:50:00,166.44,166.53,166.26,166.36,2200.0,166.44,166.53,166.26,166.36,2200.0
2022-07-11 14:55:00,166.41,166.49,166.28,166.28,2093.0,166.41,166.49,166.28,166.28,2093.0
2022-07-11 15:00:00,166.28,166.3,166.1,166.11,5177.0,166.28,166.3,166.1,166.11,5177.0
2022-07-11 15:05:00,166.0,166.15,166.0,166.13,3012.0,166.0,166.15,166.0,166.13,3012.0
2022-07-11 15:10:00,166.01,166.05,165.85,165.95,3684.0,166.01,166.05,165.85,165.95,3684.0
2022-07-11 15:15:00,165.94,165.97,165.76,165.76,3025.0,165.94,165.97,165.76,165.76,3025.0
2022-07-11 15:20:00,165.76,165.88,165.67,165.88,4954.0,165.76,165.88,165.67,165.88,4954.0
2022-07-11 15:25:00,165.86,166.03,165.81,166.0,3657.0,165.86,166.03,165.81,166.0,3657.0
2022-07-11 15:30:00,166.0,166.57,165.98,166.49,5700.0,166.0,166.57,165.98,166.49,5700.0
2022-07-11 15:35:00,166.52,166.53,166.25,166.38,14056.0,166.52,166.53,166.25,166.38,14056.0
2022-07-11 15:40:00,166.39,166.49,166.13,166.19,7009.0,166.39,166.49,166.13,166.19,7009.0
2022-07-11 15:45:00,166.13,166.49,166.13,166.34,11059.0,166.13,166.49,166.13,166.34,11059.0
2022-07-11 15:50:00,166.25,166.25,165.96,166.08,17159.0,166.25,166.25,165.96,166.08,17159.0
2022-07-11 15:55:00,166.09,166.24,165.87,166.16,52009.0,166.09,166.24,165.87,166.16,52009.0
2022-07-12 09:30:00,165.57,167.39,165.57,167.25,22908.0,165.57,167.39,165.57,167.25,22908.0
2022-07-12 09:35:00,167.48,168.43,167.05,168.29,8120.0,167.48,168.43,167.05,168.29,8120.0
2022-07-12 09:40:00,168.13,168.29,167.19,167.25,8001.0,168.13,168.29,167.19,167.25,8001.0
2022-07-12 09:45:00,167.25,167.76,167.25,167.76,4290.0,167.25,167.76,167.25,167.76,4290.0
2022-07-12 09:50:00,167.85,168.03,167.72,168.0,9189.0,167.85,168.03,167.72,168.0,9189.0
2022-07-12 09:55:00,167.74,167.93,167.26,167.46,6945.0,167.74,167.93,167.26,167.46,6945.0
2022-07-12 10:00:00,167.45,167.45,166.35,166.35,6026.0,167.45,167.45,166.35,166.35,6026.0
2022-07-12 10:05:00,166.46,166.83,166.3,166.37,4300.0,166.46,166.83,166.3,166.37,4300.0
2022-07-12 10:10:00,166.55,166.92,166.17,166.8,10422.0,166.55,166.92,166.17,166.8,10422.0
2022-07-12 10:15:00,166.7,167.07,166.58,166.65,3510.0,166.7,167.07,166.58,166.65,3510.0
2022-07-12 10:20:00,166.68,166.9,166.52,166.62,6146.0,166.68,166.9,166.52,166.62,6146.0
2022-07-12 10:25:00,166.58,166.93,166.21,166.21,7934.0,166.58,166.93,166.21,166.21,7934.0
2022-07-12 10:30:00,166.41,166.73,166.41,166.73,5920.0,166.41,166.73,166.41,166.73,5920.0
2022-07-12 10:35:00,166.83,166.98,166.49,166.49,2076.0,166.83,166.98,166.49,166.49,2076.0
2022-07-12 10:40:00,166.43,166.58,165.93,166.1,5117.0,166.43,166.58,165.93,166.1,5117.0
2022-07-12 10:45:00,166.04,166.13,165.87,165.87,2219.0,166.04,166.13,165.87,165.87,2219.0
2022-07-12 10:50:00,165.86,165.86,165.36,165.71,6868.0,165.86,165.86,165.36,165.71,6868.0
2022-07-12 10:55:00,165.7,166.0,165.52,166.0,6687.0,165.7,166.0,165.52,166.0,6687.0
2022-07-12 11:00:00,166.05,166.1,165.72,165.77,3231.0,166.05,166.1,165.72,165.77,3231.0
2022-07-12 11:05:00,165.69,165.89,165.68,165.68,1651.0,165.69,165.89,165.68,165.68,1651.0
2022-07-12 11:10:00,165.91,166.17,165.78,165.93,3064.0,165.91,166.17,165.78,165.93,3064.0
2022-07-12 11:15:00,165.92,165.93,165.33,165.5,3498.0,165.92,165.93,165.33,165.5,3498.0
2022-07-12 11:20:00,165.47,166.01,165.47,165.93,3085.0,165.47,166.01,165.47,165.93,3085.0
2022-07-12 11:25:00,165.96,165.96,165.69,165.8,2000.0,165.96,165.96,165.69,165.8,2000.0
2022-07-12 11:30:00,165.75,165.91,165.74,165.82,3409.0,165.75,165.91,165.74,165.82,3409.0
2022-07-12 11:35:00,165.79,165.91,165.44,165.48,2852.0,165.79,165.91,165.44,165.48,2852.0
2022-07-12 11:40:00,165.4,165.71,165.27,165.4,10375.0,165.4,165.71,165.27,165.4,10375.0
2022-07-12 11:45:00,165.41,165.6,165.38,165.56,1417.0,165.41,165.6,165.38,165.56,1417.0
2022-07-12 11:50:00,165.57,165.81,165.42,165.81,9610.0,165.57,165.81,165.42,165.81,9610.0
2022-07-12 11:55:00,165.84,166.14,165.82,166.13,4602.0,165.84,166.14,165.82,166.13,4602.0
2022-07-12 12:00:00,166.16,166.39,166.05,166.17,2701.0,166.16,166.39,166.05,166.17,2701.0
2022-07-12 12:05:00,166.19,166.35,165.92,165.92,1800.0,166.19,166.35,165.92,165.92,1800.0
2022-07-12 12:10:00,166.08,166.5,166.06,166.5,2350.0,166.08,166.5,166.06,166.5,2350.0
2022-07-12 12:15:00,166.52,166.82,166.44,166.68,3985.0,166.52,166.82,166.44,166.68,3985.0
2022-07-12 12:20:00,166.81,166.96,166.73,166.95,6659.0,166.81,166.96,166.73,166.95,6659.0
2022-07-12 12:25:00,166.99,167.1,166.69,166.76,5180.0,166.99,167.1,166.69,166.76,5180.0
2022-07-12 12:30:00,166.65,166.87,166.57,166.73,3817.0,166.65,166.87,166.57,166.73,3817.0
2022-07-12 12:35:00,166.75,166.83,166.55,166.59,3309.0,166.75,166.83,166.55,166.59,3309.0
2022-07-12 12:40:00,166.55,166.64,166.32,166.42,3057.0,166.55,166.64,166.32,166.42,3057.0
2022-07-12 12:45:00,166.35,166.4,166.21,166.26,2800.0,166.35,166.4,166.21,166.26,2800.0
2022-07-12 12:50:00,166.32,166.42,166.23,166.42,2000.0,166.32,166.42,166.23,166.42,2000.0
2022-07-12 12:55:00,166.44,166.57,166.43,166.46,3800.0,166.44,166.57,166.43,166.46,3800.0
2022-07-12 13:00:00,166.51,166.67,166.44,166.66,11700.0,166.51,166.67,166.44,166.66,11700.0
2022-07-12 13:05:00,166.65,166.96,166.53,166.88,9928.0,166.65,166.96,166.53,166.88,9928.0
2022-07-12 13:10:00,166.85,166.87,166.38,166.5,4456.0,166.85,166.87,166.38,166.5,4456.0
2022-07-12 13:15:00,166.4,166.61,166.38,166.42,6344.0,166.4,166.61,166.38,166.42,6344.0
2022-07-12 13:20:00,166.4,166.56,166.4,166.4,2166.0,166.4,166.56,166.4,166.4,2166.0
2022-07-12 13:25:00,166.34,166.44,166.34,166.39,1841.0,166.34,166.44,166.34,166.39,1841.0
2022-07-12 13:30:00,166.45,166.45,166.31,166.34,3700.0,166.45,166.45,166.31,166.34,3700.0
2022-07-12 13:35:00,166.31,166.34,166.12,166.16,1997.0,166.31,166.34,166.12,166.16,1997.0
2022-07-12 13:40:00,166.12,166.22,166.01,166.08,2414.0,166.12,166.22,166.01,166.08,2414.0
2022-07-12 13:45:00,165.95,166.08,165.9,165.95,1900.0,165.95,166.08,165.9,165.95,1900.0
2022-07-12 13:50:00,165.9,166.03,165.89,166.03,1949.0,165.9,166.03,165.89,166.03,1949.0
2022-07-12 13:55:00,166.0,166.1,165.86,165.87,1098.0,166.0,166.1,165.86,165.87,1098.0
2022-07-12 14:00:00,165.95,165.96,165.72,165.72,5074.0,165.95,165.96,165.72,165.72,5074.0
2022-07-12 14:05:00,165.75,165.78,165.67,165.78,1406.0,165.75,165.78,165.67,165.78,1406.0
2022-07-12 14:10:00,165.75,165.82,165.7,165.75,2880.0,165.75,165.82,165.7,165.75,2880.0
2022-07-12 14:15:00,165.71,165.83,165.58,165.65,2363.0,165.71,165.83,165.58,165.65,2363.0
2022-07-12 14:20:00,165.63,165.69,165.48,165.64,4117.0,165.63,165.69,165.48,165.64,4117.0
2022-07-12 14:25:00,165.64,165.69,165.44,165.49,2973.0,165.64,165.69,165.44,165.49,2973.0
2022-07-12 14:30:00,165.55,165.58,165.49,165.57,2453.0,165.55,165.58,165.49,165.57,2453.0
2022-07-12 14:35:00,165.53,165.66,165.53,165.55,1100.0,165.53,165.66,165.53,165.55,1100.0
2022-07-12 14:40:00,165.55,165.59,165.45,165.55,1865.0,165.55,165.59,165.45,165.55,1865.0
2022-07-12 14:45:00,165.59,165.68,165.34,165.68,3350.0,165.59,165.68,165.34,165.68,3350.0
2022-07-12 14:50:00,165.61,165.61,165.48,165.53,1218.0,165.61,165.61,165.48,165.53,1218.0
2022-07-12 14:55:00,165.45,165.51,165.37,165.5,3688.0,165.45,165.51,165.37,165.5,3688.0
2022-07-12 15:00:00,165.49,165.54,164.96,164.96,4445.0,165.49,165.54,164.96,164.96,4445.0
2022-07-12 15:05:00,164.91,164.95,164.54,164.57,3519.0,164.91,164.95,164.54,164.57,3519.0
2022-07-12 15:10:00,164.59,164.72,164.43,164.72,4696.0,164.59,164.72,164.43,164.72,4696.0
2022-07-12 15:15:00,164.69,164.76,164.55,164.67,19104.0,164.69,164.76,164.55,164.67,19104.0
2022-07-12 15:20:00,164.62,164.62,164.33,164.47,5856.0,164.62,164.62,164.33,164.47,5856.0
2022-07-12 15:25:00,164.4,164.49,164.28,164.28,6125.0,164.4,164.49,164.28,164.28,6125.0
2022-07-12 15:30:00,164.19,164.32,163.3,163.48,37280.0,164.19,164.32,163.3,163.48,37280.0
2022-07-12 15:35:00,163.46,163.58,163.13,163.41,12090.0,163.46,163.58,163.13,163.41,12090.0
2022-07-12 15:40:00,163.47,163.79,163.3,163.78,7980.0,163.47,163.79,163.3,163.78,7980.0
2022-07-12 15:45:00,163.69,163.81,163.6,163.68,10643.0,163.69,163.81,163.6,163.68,10643.0
2022-07-12 15:50:00,163.57,164.18,163.42,164.12,21792.0,163.57,164.18,163.42,164.12,21792.0
2022-07-12 15:55:00,164.11,164.2,163.7,164.16,92608.0,164.11,164.2,163.7,164.16,92608.0
2022-07-13 09:30:00,163.74,165.3,163.43,165.28,37853.0,163.74,165.3,163.43,165.28,37853.0
2022-07-13 09:35:00,165.18,165.58,164.69,165.2,8819.0,165.18,165.58,164.69,165.2,8819.0
2022-07-13 09:40:00,165.35,165.49,164.37,164.58,10193.0,165.35,165.49,164.37,164.58,10193.0
2022-07-13 09:45:00,164.34,165.43,164.0,165.14,79652.0,164.34,165.43,164.0,165.14,79652.0
2022-07-13 09:50:00,165.19,165.64,165.03,165.05,9111.0,165.19,165.64,165.03,165.05,9111.0
2022-07-13 09:55:00,165.11,165.24,164.72,164.97,62057.0,165.11,165.24,164.72,164.97,62057.0
2022-07-13 10:00:00,164.89,164.89,164.18,164.37,18165.0,164.89,164.89,164.18,164.37,18165.0
2022-07-13 10:05:00,164.33,164.76,163.82,164.52,20129.0,164.33,164.76,163.82,164.52,20129.0
2022-07-13 10:10:00,164.27,164.87,164.13,164.67,8579.0,164.27,164.87,164.13,164.67,8579.0
2022-07-13 10:15:00,164.59,164.74,163.94,163.94,10684.0,164.59,164.74,163.94,163.94,10684.0
2022-07-13 10:20:00,163.74,163.91,162.36,162.37,23669.0,163.74,163.91,162.36,162.37,23669.0
2022-07-13 10:25:00,162.4,162.99,162.4,162.85,16294.0,162.4,162.99,162.4,162.85,16294.0
2022-07-13 10:30:00,162.86,164.1,162.8,163.57,20064.0,162.86,164.1,162.8,163.57,20064.0
2022-07-13 10:35:00,163.64,164.63,163.53,164.61,12664.0,163.64,164.63,163.53,164.61,12664.0
2022-07-13 10:40:00,164.6,165.98,164.6,165.72,26205.0,164.6,165.98,164.6,165.72,26205.0
2022-07-13 10:45:00,165.94,166.34,165.71,165.94,16615.0,165.94,166.34,165.71,165.94,16615.0
2022-07-13 10:50:00,165.89,166.26,165.49,165.79,7062.0,165.89,166.26,165.49,165.79,7062.0
2022-07-13 10:55:00,165.67,165.99,165.66,165.8,7444.0,165.67,165.99,165.66,165.8,7444.0
2022-07-13 11:00:00,165.92,166.09,165.79,166.0,3532.0,165.92,166.09,165.79,166.0,3532.0
2022-07-13 11:05:00,166.06,166.42,165.9,165.97,10405.0,166.06,166.42,165.9,165.97,10405.0
2022-07-13 11:10:00,165.96,166.13,165.48,165.69,5823.0,165.96,166.13,165.48,165.69,5823.0
2022-07-13 11:15:00,165.7,165.73,165.51,165.58,9284.0,165.7,165.73,165.51,165.58,9284.0
2022-07-13 11:20:00,165.61,165.79,165.39,165.47,3787.0,165.61,165.79,165.39,165.47,3787.0
2022-07-13 11:25:00,165.49,165.49,164.84,165.32,8513.0,165.49,165.49,164.84,165.32,8513.0
2022-07-13 11:30:00,165.24,165.46,165.04,165.31,5676.0,165.24,165.46,165.04,165.31,5676.0
2022-07-13 11:35:00,165.29,165.52,165.29,165.48,5890.0,165.29,165.52,165.29,165.48,5890.0
2022-07-13 11:40:00,165.62,165.7,165.03,165.03,9137.0,165.62,165.7,165.03,165.03,9137.0
2022-07-13 11:45:00,165.08,165.37,165.0,165.37,3841.0,165.08,165.37,165.0,165.37,3841.0
2022-07-13 11:50:00,165.46,165.79,165.43,165.56,6406.0,165.46,165.79,165.43,165.56,6406.0
2022-07-13 11:55:00,165.46,165.65,165.45,165.62,7197.0,165.46,165.65,165.45,165.62,7197.0
2022-07-13 12:00:00,165.62,165.73,165.43,165.73,4760.0,165.62,165.73,165.43,165.73,4760.0
2022-07-13 12:05:00,165.73,165.83,165.53,165.83,8187.0,165.73,165.83,165.53,165.83,8187.0
2022-07-13 12:10:00,165.75,166.0,165.48,165.7,12441.0,165.75,166.0,165.48,165.7,12441.0
2022-07-13 12:15:00,165.64,165.69,165.42,165.52,4632.0,165.64,165.69,165.42,165.52,4632.0
2022-07-13 12:20:00,165.53,165.7,165.4,165.7,4484.0,165.53,165.7,165.4,165.7,4484.0
2022-07-13 12:25:00,165.75,165.98,165.68,165.98,4850.0,165.75,165.98,165.68,165.98,4850.0
2022-07-13 12:30:00,165.95,166.19,165.74,166.02,15341.0,165.95,166.19,165.74,166.02,15341.0
2022-07-13 12:35:00,166.05,166.21,165.9,166.2,7376.0,166.05,166.21,165.9,166.2,7376.0
2022-07-13 12:40:00,166.21,166.21,165.93,166.06,4982.0,166.21,166.21,165.93,166.06,4982.0
2022-07-13 12:45:00,166.06,166.17,165.93,166.17,6000.0,166.06,166.17,165.93,166.17,6000.0
2022-07-13 12:50:00,166.14,166.28,166.06,166.16,3900.0,166.14,166.28,166.06,166.16,3900.0
2022-07-13 12:55:00,166.11,166.29,166.01,166.26,7242.0,166.11,166.29,166.01,166.26,7242.0
2022-07-13 13:00:00,166.26,166.54,166.11,166.3,9627.0,166.26,166.54,166.11,166.3,9627.0
2022-07-13 13:05:00,166.45,166.61,166.27,166.33,4000.0,166.45,166.61,166.27,166.33,4000.0
2022-07-13 13:10:00,166.36,166.63,166.31,166.5,5221.0,166.36,166.63,166.31,166.5,5221.0
2022-07-13 13:15:00,166.46,166.46,165.88,165.98,7945.0,166.46,166.46,165.88,165.98,7945.0
2022-07-13 13:20:00,166.0,166.31,165.99,166.27,4866.0,166.0,166.31,165.99,166.27,4866.0
2022-07-13 13:25:00,166.32,166.42,166.19,166.42,4115.0,166.32,166.42,166.19,166.42,4115.0
2022-07-13 13:30:00,166.3,166.34,165.95,166.03,4916.0,166.3,166.34,165.95,166.03,4916.0
2022-07-13 13:35:00,166.08,166.11,165.89,165.92,8855.0,166.08,166.11,165.89,165.92,8855.0
2022-07-13 13:40:00,165.92,166.15,165.89,166.15,4333.0,165.92,166.15,165.89,166.15,4333.0
2022-07-13 13:45:00,166.09,166.31,166.04,166.31,4177.0,166.09,166.31,166.04,166.31,4177.0
2022-07-13 13:50:00,166.29,166.31,166.1,166.19,7755.0,166.29,166.31,166.1,166.19,7755.0
2022-07-13 13:55:00,166.18,166.55,166.14,166.5,10616.0,166.18,166.55,166.14,166.5,10616.0
2022-07-13 14:00:00,166.49,166.53,165.76,165.84,26064.0,166.49,166.53,165.76,165.84,26064.0
2022-07-13 14:05:00,165.93,166.04,165.36,165.5,17511.0,165.93,166.04,165.36,165.5,17511.0
2022-07-13 14:10:00,165.51,165.77,165.34,165.76,8484.0,165.51,165.77,165.34,165.76,8484.0
2022-07-13 14:15:00,165.72,165.92,165.64,165.92,3678.0,165.72,165.92,165.64,165.92,3678.0
2022-07-13 14:20:00,165.96,166.24,165.79,166.17,12380.0,165.96,166.24,165.79,166.17,12380.0
2022-07-13 14:25:00,166.15,166.21,166.01,166.19,5853.0,166.15,166.21,166.01,166.19,5853.0
2022-07-13 14:30:00,166.21,166.56,166.17,166.53,6342.0,166.21,166.56,166.17,166.53,6342.0
2022-07-13 14:35:00,166.56,166.77,166.54,166.7,8245.0,166.56,166.77,166.54,166.7,8245.0
2022-07-13 14:40:00,166.73,166.91,166.65,166.91,9942.0,166.73,166.91,166.65,166.91,9942.0
2022-07-13 14:45:00,166.89,167.05,166.76,166.77,11065.0,166.89,167.05,166.76,166.77,11065.0
2022-07-13 14:50:00,166.8,166.86,166.58,166.58,10778.0,166.8,166.86,166.58,166.58,10778.0
2022-07-13 14:55:00,166.58,166.96,166.58,166.96,9579.0,166.58,166.96,166.58,166.96,9579.0
2022-07-13 15:00:00,167.0,167.06,166.88,167.05,11153.0,167.0,167.06,166.88,167.05,11153.0
2022-07-13 15:05:00,167.03,167.07,166.47,166.66,15903.0,167.03,167.07,166.47,166.66,15903.0
2022-07-13 15:10:00,166.72,166.97,166.62,166.94,6435.0,166.72,166.97,166.62,166.94,6435.0
2022-07-13 15:15:00,166.92,166.95,166.72,166.93,7548.0,166.92,166.95,166.72,166.93,7548.0
2022-07-13 15:20:00,166.93,167.03,166.51,166.66,22641.0,166.93,167.03,166.51,166.66,22641.0
2022-07-13 15:25:00,166.66,166.67,166.17,166.6,22003.0,166.66,166.67,166.17,166.6,22003.0
2022-07-13 15:30:00,166.59,166.73,165.87,165.9,31719.0,166.59,166.73,165.87,165.9,31719.0
2022-07-13 15:35:00,165.91,166.28,165.82,166.22,14279.0,165.91,166.28,165.82,166.22,14279.0
2022-07-13 15:40:00,166.22,166.29,166.05,166.18,14240.0,166.22,166.29,166.05,166.18,14240.0
2022-07-13 15:45:00,166.13,166.22,166.07,166.22,19512.0,166.13,166.22,166.07,166.22,19512.0
2022-07-13 15:50:00,166.17,166.39,165.88,166.2,37782.0,166.17,166.39,165.88,166.2,37782.0
2022-07-13 15:55:00,166.19,166.34,165.94,165.94,126077.0,166.19,166.34,165.94,165.94,126077.0
2022-07-14 09:30:00,163.83,165.02,163.83,164.73,18570.0,163.83,165.02,163.83,164.73,18570.0
2022-07-14 09:35:00,164.6,164.66,163.99,164.41,6476.0,164.6,164.66,163.99,164.41,6476.0
2022-07-14 09:40:00,164.42,164.91,164.27,164.77,7000.0,164.42,164.91,164.27,164.77,7000.0
2022-07-14 09:45:00,164.86,165.31,164.62,165.0,13916.0,164.86,165.31,164.62,165.0,13916.0
2022-07-14 09:50:00,164.91,165.66,164.75,165.6,10383.0,164.91,165.66,164.75,165.6,10383.0
2022-07-14 09:55:00,165.53,165.6,165.05,165.1,12857.0,165.53,165.6,165.05,165.1,12857.0
2022-07-14 10:00:00,165.21,165.31,164.6,164.6,10587.0,165.21,165.31,164.6,164.6,10587.0
2022-07-14 10:05:00,164.72,164.95,164.52,164.95,7155.0,164.72,164.95,164.52,164.95,7155.0
2022-07-14 10:10:00,164.83,165.11,164.83,165.01,11742.0,164.83,165.11,164.83,165.01,11742.0
2022-07-14 10:15:00,164.98,164.98,164.39,164.47,17214.0,164.98,164.98,164.39,164.47,17214.0
2022-07-14 10:20:00,164.45,164.7,164.4,164.7,5934.0,164.45,164.7,164.4,164.7,5934.0
2022-07-14 10:25:00,164.7,165.27,164.69,165.2,12914.0,164.7,165.27,164.69,165.2,12914.0
2022-07-14 10:30:00,165.19,165.65,165.07,165.5,8300.0,165.19,165.65,165.07,165.5,8300.0
2022-07-14 10:35:00,165.61,166.03,165.49,166.03,10912.0,165.61,166.03,165.49,166.03,10912.0
2022-07-14 10:40:00,166.0,166.12,165.82,165.89,28191.0,166.0,166.12,165.82,165.89,28191.0
2022-07-14 10:45:00,165.74,166.04,165.68,166.01,19052.0,165.74,166.04,165.68,166.01,19052.0
2022-07-14 10:50:00,166.11,166.31,165.92,166.3,8938.0,166.11,166.31,165.92,166.3,8938.0
2022-07-14 10:55:00,166.28,166.28,165.86,166.06,16891.0,166.28,166.28,165.86,166.06,16891.0
2022-07-14 11:00:00,166.12,166.79,166.12,166.64,19240.0,166.12,166.79,166.12,166.64,19240.0
2022-07-14 11:05:00,166.37,166.57,166.13,166.41,6771.0,166.37,166.57,166.13,166.41,6771.0
2022-07-14 11:10:00,166.53,166.66,166.42,166.56,11394.0,166.53,166.66,166.42,166.56,11394.0
2022-07-14 11:15:00,166.55,166.81,166.31,166.8,15807.0,166.55,166.81,166.31,166.8,15807.0
2022-07-14 11:20:00,166.74,166.97,166.65,166.81,8323.0,166.74,166.97,166.65,166.81,8323.0
2022-07-14 11:25:00,166.81,166.94,166.7,166.94,5044.0,166.81,166.94,166.7,166.94,5044.0
2022-07-14 11:30:00,166.9,167.02,166.54,166.72,6796.0,166.9,167.02,166.54,166.72,6796.0
2022-07-14 11:35:00,166.75,166.78,166.42,166.75,11163.0,166.75,166.78,166.42,166.75,11163.0
2022-07-14 11:40:00,166.77,167.48,166.77,167.42,19050.0,166.77,167.48,166.77,167.42,19050.0
2022-07-14 11:45:00,167.43,167.56,167.08,167.19,29105.0,167.43,167.56,167.08,167.19,29105.0
2022-07-14 11:50:00,167.14,167.2,166.88,167.13,18392.0,167.14,167.2,166.88,167.13,18392.0
2022-07-14 11:55:00,167.16,167.16,166.82,166.96,6725.0,167.16,167.16,166.82,166.96,6725.0
2022-07-14 12:00:00,166.97,167.66,166.75,167.44,157608.0,166.97,167.66,166.75,167.44,157608.0
2022-07-14 12:05:00,167.5,167.5,166.63,166.76,25822.0,167.5,167.5,166.63,166.76,25822.0
2022-07-14 12:10:00,166.71,166.82,166.43,166.68,19102.0,166.71,166.82,166.43,166.68,19102.0
2022-07-14 12:15:00,166.63,166.75,166.46,166.59,12981.0,166.63,166.75,166.46,166.59,12981.0
2022-07-14 12:20:00,166.63,167.16,166.6,167.16,13807.0,166.63,167.16,166.6,167.16,13807.0
2022-07-14 12:25:00,167.09,167.24,166.95,166.97,16648.0,167.09,167.24,166.95,166.97,16648.0
2022-07-14 12:30:00,166.96,167.18,166.9,166.97,7976.0,166.96,167.18,166.9,166.97,7976.0
2022-07-14 12:35:00,166.97,167.12,166.94,166.97,8724.0,166.97,167.12,166.94,166.97,8724.0
2022-07-14 12:40:00,166.96,167.14,166.86,167.0,11998.0,166.96,167.14,166.86,167.0,11998.0
2022-07-14 12:45:00,166.97,167.02,166.48,166.48,15209.0,166.97,167.02,166.48,166.48,15209.0
2022-07-14 12:50:00,166.53,166.53,166.21,166.28,10203.0,166.53,166.53,166.21,166.28,10203.0
2022-07-14 12:55:00,166.36,166.68,166.3,166.5,9972.0,166.36,166.68,166.3,166.5,9972.0
2022-07-14 13:00:00,166.5,166.5,166.13,166.33,14145.0,166.5,166.5,166.13,166.33,14145.0
2022-07-14 13:05:00,166.32,166.32,166.08,166.25,4109.0,166.32,166.32,166.08,166.25,4109.0
2022-07-14 13:10:00,166.18,166.23,165.93,166.18,7363.0,166.18,166.23,165.93,166.18,7363.0
2022-07-14 13:15:00,166.17,166.61,166.14,166.56,9234.0,166.17,166.61,166.14,166.56,9234.0
2022-07-14 13:20:00,166.57,166.7,166.4,166.42,5568.0,166.57,166.7,166.4,166.42,5568.0
2022-07-14 13:25:00,166.38,166.65,166.38,166.44,7230.0,166.38,166.65,166.38,166.44,7230.0
2022-07-14 13:30:00,166.5,166.5,166.32,166.34,5667.0,166.5,166.5,166.32,166.34,5667.0
2022-07-14 13:35:00,166.39,166.62,166.29,166.58,8119.0,166.39,166.62,166.29,166.58,8119.0
2022-07-14 13:40:00,166.58,166.78,166.57,166.72,13353.0,166.58,166.78,166.57,166.72,13353.0
2022-07-14 13:45:00,166.72,166.76,166.53,166.57,11709.0,166.72,166.76,166.53,166.57,11709.0
2022-07-14 13:50:00,166.52,166.82,166.52,166.78,9852.0,166.52,166.82,166.52,166.78,9852.0
2022-07-14 13:55:00,166.84,167.08,166.82,166.91,11011.0,166.84,167.08,166.82,166.91,11011.0
2022-07-14 14:00:00,166.91,167.14,166.87,166.97,9822.0,166.91,167.14,166.87,166.97,9822.0
2022-07-14 14:05:00,166.98,167.12,166.9,167.12,8688.0,166.98,167.12,166.9,167.12,8688.0
2022-07-14 14:10:00,167.08,167.15,166.87,166.9,9986.0,167.08,167.15,166.87,166.9,9986.0
2022-07-14 14:15:00,166.95,167.41,166.82,167.41,17825.0,166.95,167.41,166.82,167.41,17825.0
2022-07-14 14:20:00,167.46,167.84,167.46,167.64,14862.0,167.46,167.84,167.46,167.64,14862.0
2022-07-14 14:25:00,167.64,167.7,167.39,167.65,10089.0,167.64,167.7,167.39,167.65,10089.0
2022-07-14 14:30:00,167.69,167.84,167.69,167.78,7240.0,167.69,167.84,167.69,167.78,7240.0
2022-07-14 14:35:00,167.78,167.86,167.45,167.52,19698.0,167.78,167.86,167.45,167.52,19698.0
2022-07-14 14:40:00,167.48,168.23,167.33,168.13,132120.0,167.48,168.23,167.33,168.13,132120.0
2022-07-14 14:45:00,168.23,168.4,167.93,168.22,40728.0,168.23,168.4,167.93,168.22,40728.0
2022-07-14 14:50:00,168.22,168.39,168.04,168.12,23675.0,168.22,168.39,168.04,168.12,23675.0
2022-07-14 14:55:00,168.13,168.42,168.1,168.3,15283.0,168.13,168.42,168.1,168.3,15283.0
2022-07-14 15:00:00,168.3,168.47,168.21,168.31,20864.0,168.3,168.47,168.21,168.31,20864.0
2022-07-14 15:05:00,168.3,168.33,168.0,168.13,15953.0,168.3,168.33,168.0,168.13,15953.0
2022-07-14 15:10:00,168.11,168.3,167.96,168.28,19310.0,168.11,168.3,167.96,168.28,19310.0
2022-07-14 15:15:00,168.25,168.27,168.06,168.16,13858.0,168.25,168.27,168.06,168.16,13858.0
2022-07-14 15:20:00,168.19,168.62,168.17,168.47,18999.0,168.19,168.62,168.17,168.47,18999.0
2022-07-14 15:25:00,168.46,168.72,168.4,168.72,21522.0,168.46,168.72,168.4,168.72,21522.0
2022-07-14 15:30:00,168.71,169.01,168.59,168.87,34304.0,168.71,169.01,168.59,168.87,34304.0
2022-07-14 15:35:00,168.86,168.92,168.7,168.83,36627.0,168.86,168.92,168.7,168.83,36627.0
2022-07-14 15:40:00,168.83,169.06,168.79,168.83,32172.0,168.83,169.06,168.79,168.83,32172.0
2022-07-14 15:45:00,168.84,169.02,168.72,168.97,38550.0,168.84,169.02,168.72,168.97,38550.0
2022-07-14 15:50:00,168.97,169.25,168.46,168.53,66618.0,168.97,169.25,168.46,168.53,66618.0
2022-07-14 15:55:00,168.53,169.01,168.41,168.75,139409.0,168.53,169.01,168.41,168.75,139409.0
2022-07-15 09:30:00,169.74,171.7,169.7,169.75,103306.0,169.74,171.7,169.7,169.75,103306.0
2022-07-15 09:35:00,169.71,170.3,169.39,169.52,32060.0,169.71,170.3,169.39,169.52,32060.0
2022-07-15 09:40:00,169.69,171.01,169.5,170.91,28685.0,169.69,171.01,169.5,170.91,28685.0
2022-07-15 09:45:00,170.67,170.83,170.04,170.63,26900.0,170.67,170.83,170.04,170.63,26900.0
2022-07-15 09:50:00,170.66,170.77,169.58,169.75,15646.0,170.66,170.77,169.58,169.75,15646.0
2022-07-15 09:55:00,169.85,170.13,169.67,169.96,20748.0,169.85,170.13,169.67,169.96,20748.0
2022-07-15 10:00:00,170.26,171.43,170.06,170.06,21192.0,170.26,171.43,170.06,170.06,21192.0
2022-07-15 10:05:00,170.17,170.26,169.25,169.56,16154.0,170.17,170.26,169.25,169.56,16154.0
2022-07-15 10:10:00,169.61,169.61,169.03,169.15,10622.0,169.61,169.61,169.03,169.15,10622.0
2022-07-15 10:15:00,169.15,169.47,168.68,168.98,14457.0,169.15,169.47,168.68,168.98,14457.0
2022-07-15 10:20:00,168.99,169.55,168.8,169.55,7202.0,168.99,169.55,168.8,169.55,7202.0
2022-07-15 10:25:00,169.62,170.08,169.41,169.92,15533.0,169.62,170.08,169.41,169.92,15533.0
2022-07-15 10:30:00,169.97,170.41,169.83,170.41,7943.0,169.97,170.41,169.83,170.41,7943.0
2022-07-15 10:35:00,170.46,170.5,169.93,169.94,14613.0,170.46,170.5,169.93,169.94,14613.0
2022-07-15 10:40:00,169.93,170.28,169.93,170.04,8783.0,169.93,170.28,169.93,170.04,8783.0
2022-07-15 10:45:00,170.08,170.28,169.84,169.95,7585.0,170.08,170.28,169.84,169.95,7585.0
2022-07-15 10:50:00,169.85,170.26,169.77,170.2,16462.0,169.85,170.26,169.77,170.2,16462.0
2022-07-15 10:55:00,170.22,170.76,170.22,170.76,23702.0,170.22,170.76,170.22,170.76,23702.0
2022-07-15 11:00:00,170.75,170.96,170.44,170.89,28056.0,170.75,170.96,170.44,170.89,28056.0
2022-07-15 11:05:00,170.92,170.96,170.71,170.74,7735.0,170.92,170.96,170.71,170.74,7735.0
2022-07-15 11:10:00,170.67,170.68,170.34,170.52,5589.0,170.67,170.68,170.34,170.52,5589.0
2022-07-15 11:15:00,170.6,170.94,170.53,170.85,11688.0,170.6,170.94,170.53,170.85,11688.0
2022-07-15 11:20:00,170.76,170.76,170.21,170.51,8196.0,170.76,170.76,170.21,170.51,8196.0
2022-07-15 11:25:00,170.47,170.77,170.46,170.54,7005.0,170.47,170.77,170.46,170.54,7005.0
2022-07-15 11:30:00,170.64,170.65,170.19,170.32,8792.0,170.64,170.65,170.19,170.32,8792.0
2022-07-15 11:35:00,170.25,170.25,169.99,170.14,6861.0,170.25,170.25,169.99,170.14,6861.0
2022-07-15 11:40:00,170.08,170.1,169.88,170.09,4781.0,170.08,170.1,169.88,170.09,4781.0
2022-07-15 11:45:00,170.05,170.17,169.95,170.13,6296.0,170.05,170.17,169.95,170.13,6296.0
2022-07-15 11:50:00,170.13,170.14,169.69,169.72,6728.0,170.13,170.14,169.69,169.72,6728.0
2022-07-15 11:55:00,169.75,169.96,169.7,169.84,6771.0,169.75,169.96,169.7,169.84,6771.0
2022-07-15 12:00:00,169.8,169.84,169.55,169.59,6606.0,169.8,169.84,169.55,169.59,6606.0
2022-07-15 12:05:00,169.45,169.45,169.02,169.07,5242.0,169.45,169.45,169.02,169.07,5242.0
2022-07-15 12:10:00,169.07,169.27,168.98,169.27,5221.0,169.07,169.27,168.98,169.27,5221.0
2022-07-15 12:15:00,169.27,169.27,168.72,169.01,12258.0,169.27,169.27,168.72,169.01,12258.0
2022-07-15 12:20:00,169.05,169.1,168.86,168.92,5970.0,169.05,169.1,168.86,168.92,5970.0
2022-07-15 12:25:00,168.8,169.04,168.78,168.94,5885.0,168.8,169.04,168.78,168.94,5885.0
2022-07-15 12:30:00,168.95,168.99,168.75,168.81,5747.0,168.95,168.99,168.75,168.81,5747.0
2022-07-15 12:35:00,168.86,169.1,168.85,168.94,5721.0,168.86,169.1,168.85,168.94,5721.0
2022-07-15 12:40:00,168.88,168.94,168.3,168.56,28227.0,168.88,168.94,168.3,168.56,28227.0
2022-07-15 12:45:00,168.5,168.5,168.19,168.27,15741.0,168.5,168.5,168.19,168.27,15741.0
2022-07-15 12:50:00,168.28,168.29,167.73,167.85,15440.0,168.28,168.29,167.73,167.85,15440.0
2022-07-15 12:55:00,167.82,168.07,167.78,168.02,6474.0,167.82,168.07,167.78,168.02,6474.0
2022-07-15 13:00:00,168.08,168.27,168.05,168.17,13798.0,168.08,168.27,168.05,168.17,13798.0
2022-07-15 13:05:00,168.18,168.21,167.94,168.16,7644.0,168.18,168.21,167.94,168.16,7644.0
2022-07-15 13:10:00,168.13,168.38,168.13,168.33,6571.0,168.13,168.38,168.13,168.33,6571.0
2022-07-15 13:15:00,168.37,168.49,168.21,168.49,6734.0,168.37,168.49,168.21,168.49,6734.0
2022-07-15 13:20:00,168.59,168.78,168.54,168.78,3740.0,168.59,168.78,168.54,168.78,3740.0
2022-07-15 13:25:00,168.8,168.85,168.68,168.84,4297.0,168.8,168.85,168.68,168.84,4297.0
2022-07-15 13:30:00,168.84,169.02,168.81,169.0,5219.0,168.84,169.02,168.81,169.0,5219.0
2022-07-15 13:35:00,168.96,169.05,168.76,168.83,6837.0,168.96,169.05,168.76,168.83,6837.0
2022-07-15 13:40:00,168.77,168.8,168.38,168.5,9803.0,168.77,168.8,168.38,168.5,9803.0
2022-07-15 13:45:00,168.53,168.54,168.05,168.05,8130.0,168.53,168.54,168.05,168.05,8130.0
2022-07-15 13:50:00,168.1,168.19,167.8,167.87,9226.0,168.1,168.19,167.8,167.87,9226.0
2022-07-15 13:55:00,167.87,167.9,167.68,167.89,10936.0,167.87,167.9,167.68,167.89,10936.0
2022-07-15 14:00:00,167.87,167.87,167.68,167.75,4935.0,167.87,167.87,167.68,167.75,4935.0
2022-07-15 14:05:00,167.72,167.73,167.43,167.61,7681.0,167.72,167.73,167.43,167.61,7681.0
2022-07-15 14:10:00,167.65,167.72,167.43,167.48,7060.0,167.65,167.72,167.43,167.48,7060.0
2022-07-15 14:15:00,167.48,167.52,167.3,167.52,5578.0,167.48,167.52,167.3,167.52,5578.0
2022-07-15 14:20:00,167.5,167.52,167.2,167.46,9634.0,167.5,167.52,167.2,167.46,9634.0
2022-07-15 14:25:00,167.45,167.56,167.21,167.45,5856.0,167.45,167.56,167.21,167.45,5856.0
2022-07-15 14:30:00,167.5,167.61,167.45,167.49,5467.0,167.5,167.61,167.45,167.49,5467.0
2022-07-15 14:35:00,167.62,167.64,167.45,167.49,5952.0,167.62,167.64,167.45,167.49,5952.0
2022-07-15 14:40:00,167.53,167.53,167.34,167.41,7606.0,167.53,167.53,167.34,167.41,7606.0
2022-07-15 14:45:00,167.41,167.48,167.33,167.44,6930.0,167.41,167.48,167.33,167.44,6930.0
2022-07-15 14:50:00,167.47,167.47,167.19,167.32,11408.0,167.47,167.47,167.19,167.32,11408.0
2022-07-15 14:55:00,167.32,167.72,167.32,167.66,11549.0,167.32,167.72,167.32,167.66,11549.0
2022-07-15 15:00:00,167.68,167.84,167.63,167.75,17577.0,167.68,167.84,167.63,167.75,17577.0
2022-07-15 15:05:00,167.82,168.21,167.77,168.12,11338.0,167.82,168.21,167.77,168.12,11338.0
2022-07-15 15:10:00,168.09,168.17,168.0,168.13,10895.0,168.09,168.17,168.0,168.13,10895.0
2022-07-15 15:15:00,168.16,168.37,168.14,168.16,12983.0,168.16,168.37,168.14,168.16,12983.0
2022-07-15 15:20:00,168.18,168.37,168.12,168.12,10577.0,168.18,168.37,168.12,168.12,10577.0
2022-07-15 15:25:00,168.06,168.27,168.06,168.23,10551.0,168.06,168.27,168.06,168.23,10551.0
2022-07-15 15:30:00,168.22,168.23,167.82,167.9,15641.0,168.22,168.23,167.82,167.9,15641.0
2022-07-15 15:35:00,167.93,168.03,167.55,167.63,16631.0,167.93,168.03,167.55,167.63,16631.0
2022-07-15 15:40:00,167.64,168.02,167.59,168.02,16344.0,167.64,168.02,167.59,168.02,16344.0
2022-07-15 15:45:00,168.03,168.17,167.95,168.01,32762.0,168.03,168.17,167.95,168.01,32762.0
2022-07-15 15:50:00,168.04,168.37,167.97,168.18,30846.0,168.04,168.37,167.97,168.18,30846.0
2022-07-15 15:55:00,168.17,168.22,167.8,167.96,71992.0,168.17,168.22,167.8,167.96,71992.0
2022-07-18 09:30:00,169.12,169.22,168.32,168.32,31262.0,169.12,169.22,168.32,168.32,31262.0
2022-07-18 09:35:00,168.31,169.8,168.31,169.72,19629.0,168.31,169.8,168.31,169.72,19629.0
2022-07-18 09:40:00,169.55,169.55,168.84,169.5,7981.0,169.55,169.55,168.84,169.5,7981.0
2022-07-18 09:45:00,169.5,169.53,168.92,168.99,20070.0,169.5,169.53,168.92,168.99,20070.0
2022-07-18 09:50:00,169.0,169.52,168.9,169.06,10162.0,169.0,169.52,168.9,169.06,10162.0
2022-07-18 09:55:00,168.91,169.48,168.75,169.31,12097.0,168.91,169.48,168.75,169.31,12097.0
2022-07-18 10:00:00,169.38,169.38,168.82,169.32,8975.0,169.38,169.38,168.82,169.32,8975.0
2022-07-18 10:05:00,169.21,169.54,169.02,169.29,41765.0,169.21,169.54,169.02,169.29,41765.0
2022-07-18 10:10:00,169.24,169.95,169.23,169.65,18370.0,169.24,169.95,169.23,169.65,18370.0
2022-07-18 10:15:00,169.7,170.5,169.69,170.04,8291.0,169.7,170.5,169.69,170.04,8291.0
2022-07-18 10:20:00,170.12,170.12,169.81,170.05,3528.0,170.12,170.12,169.81,170.05,3528.0
2022-07-18 10:25:00,170.07,170.5,170.06,170.12,14732.0,170.07,170.5,170.06,170.12,14732.0
2022-07-18 10:30:00,170.1,170.53,170.06,170.41,9108.0,170.1,170.53,170.06,170.41,9108.0
2022-07-18 10:35:00,170.38,170.73,170.37,170.49,9460.0,170.38,170.73,170.37,170.49,9460.0
2022-07-18 10:40:00,170.42,170.49,170.13,170.14,5253.0,170.42,170.49,170.13,170.14,5253.0
2022-07-18 10:45:00,170.12,170.47,170.02,170.34,21201.0,170.12,170.47,170.02,170.34,21201.0
2022-07-18 10:50:00,170.43,170.64,170.32,170.56,3655.0,170.43,170.64,170.32,170.56,3655.0
2022-07-18 10:55:00,170.55,170.62,170.29,170.53,18237.0,170.55,170.62,170.29,170.53,18237.0
2022-07-18 11:00:00,170.51,170.61,170.41,170.5,5512.0,170.51,170.61,170.41,170.5,5512.0
2022-07-18 11:05:00,170.44,170.79,170.44,170.79,5907.0,170.44,170.79,170.44,170.79,5907.0
2022-07-18 11:10:00,170.8,170.96,170.62,170.71,16233.0,170.8,170.96,170.62,170.71,16233.0
2022-07-18 11:15:00,170.75,171.15,170.75,170.88,12764.0,170.75,171.15,170.75,170.88,12764.0
2022-07-18 11:20:00,170.91,170.93,170.25,170.25,14766.0,170.91,170.93,170.25,170.25,14766.0
2022-07-18 11:25:00,170.29,170.73,170.24,170.56,12279.0,170.29,170.73,170.24,170.56,12279.0
2022-07-18 11:30:00,170.49,170.74,170.42,170.42,8357.0,170.49,170.74,170.42,170.42,8357.0
2022-07-18 11:35:00,170.47,170.62,170.35,170.59,8320.0,170.47,170.62,170.35,170.59,8320.0
2022-07-18 11:40:00,170.59,170.86,170.55,170.8,7877.0,170.59,170.86,170.55,170.8,7877.0
2022-07-18 11:45:00,170.8,170.8,170.61,170.65,10882.0,170.8,170.8,170.61,170.65,10882.0
2022-07-18 11:50:00,170.62,170.76,170.61,170.72,4191.0,170.62,170.76,170.61,170.72,4191.0
2022-07-18 11:55:00,170.72,170.84,170.7,170.78,2874.0,170.72,170.84,170.7,170.78,2874.0
2022-07-18 12:00:00,170.73,170.98,170.53,170.58,14831.0,170.73,170.98,170.53,170.58,14831.0
2022-07-18 12:05:00,170.58,170.76,170.53,170.69,14688.0,170.58,170.76,170.53,170.69,14688.0
2022-07-18 12:10:00,170.75,170.95,170.67,170.95,8498.0,170.75,170.95,170.67,170.95,8498.0
2022-07-18 12:15:00,170.91,170.98,170.71,170.79,6714.0,170.91,170.98,170.71,170.79,6714.0
2022-07-18 12:20:00,170.83,170.88,170.64,170.88,2800.0,170.83,170.88,170.64,170.88,2800.0
2022-07-18 12:25:00,170.92,170.94,170.65,170.66,13646.0,170.92,170.94,170.65,170.66,13646.0
2022-07-18 12:30:00,170.68,170.9,170.66,170.9,3300.0,170.68,170.9,170.66,170.9,3300.0
2022-07-18 12:35:00,170.9,171.04,170.86,171.04,4896.0,170.9,171.04,170.86,171.04,4896.0
2022-07-18 12:40:00,171.09,171.12,170.95,170.95,2813.0,171.09,171.12,170.95,170.95,2813.0
2022-07-18 12:45:00,170.94,171.13,170.93,170.94,4093.0,170.94,171.13,170.93,170.94,4093.0
2022-07-18 12:50:00,170.97,171.06,170.96,170.99,3500.0,170.97,171.06,170.96,170.99,3500.0
2022-07-18 12:55:00,170.97,171.03,170.85,171.01,5260.0,170.97,171.03,170.85,171.01,5260.0
2022-07-18 13:00:00,171.01,171.12,170.95,170.98,3907.0,171.01,171.12,170.95,170.98,3907.0
2022-07-18 13:05:00,170.97,171.0,170.8,170.83,6062.0,170.97,171.0,170.8,170.83,6062.0
2022-07-18 13:10:00,170.83,171.02,170.79,170.99,5600.0,170.83,171.02,170.79,170.99,5600.0
2022-07-18 13:15:00,170.95,170.98,170.86,170.88,3475.0,170.95,170.98,170.86,170.88,3475.0
2022-07-18 13:20:00,170.87,171.09,170.84,171.09,5215.0,170.87,171.09,170.84,171.09,5215.0
2022-07-18 13:25:00,171.11,171.24,171.04,171.14,4873.0,171.11,171.24,171.04,171.14,4873.0
2022-07-18 13:30:00,171.11,171.11,170.89,170.96,5360.0,171.11,171.11,170.89,170.96,5360.0
2022-07-18 13:35:00,170.96,171.05,170.82,170.9,9109.0,170.96,171.05,170.82,170.9,9109.0
2022-07-18 13:40:00,170.93,171.02,170.85,170.93,5165.0,170.93,171.02,170.85,170.93,5165.0
2022-07-18 13:45:00,170.88,170.88,170.71,170.79,6962.0,170.88,170.88,170.71,170.79,6962.0
2022-07-18 13:50:00,170.75,171.03,170.74,170.93,8211.0,170.75,171.03,170.74,170.93,8211.0
2022-07-18 13:55:00,170.92,171.03,170.48,170.51,7272.0,170.92,171.03,170.48,170.51,7272.0
2022-07-18 14:00:00,170.56,170.64,170.36,170.41,4557.0,170.56,170.64,170.36,170.41,4557.0
2022-07-18 14:05:00,170.41,170.41,170.13,170.19,5723.0,170.41,170.41,170.13,170.19,5723.0
2022-07-18 14:10:00,170.15,170.22,170.02,170.08,5640.0,170.15,170.22,170.02,170.08,5640.0
2022-07-18 14:15:00,170.08,170.31,170.05,170.21,3594.0,170.08,170.31,170.05,170.21,3594.0
2022-07-18 14:20:00,170.25,170.3,170.19,170.25,5976.0,170.25,170.3,170.19,170.25,5976.0
2022-07-18 14:25:00,170.25,170.32,170.15,170.21,12601.0,170.25,170.32,170.15,170.21,12601.0
2022-07-18 14:30:00,170.13,170.3,170.07,170.24,7072.0,170.13,170.3,170.07,170.24,7072.0
2022-07-18 14:35:00,170.21,170.4,170.19,170.34,4594.0,170.21,170.4,170.19,170.34,4594.0
2022-07-18 14:40:00,170.36,170.52,170.21,170.21,8059.0,170.36,170.52,170.21,170.21,8059.0
2022-07-18 14:45:00,170.22,170.35,170.19,170.27,4340.0,170.22,170.35,170.19,170.27,4340.0
2022-07-18 14:50:00,170.22,170.26,169.92,170.07,19727.0,170.22,170.26,169.92,170.07,19727.0
2022-07-18 14:55:00,170.04,170.22,169.94,170.05,7464.0,170.04,170.22,169.94,170.05,7464.0
2022-07-18 15:00:00,170.06,170.32,170.05,170.14,5773.0,170.06,170.32,170.05,170.14,5773.0
2022-07-18 15:05:00,170.13,170.52,170.13,170.47,6530.0,170.13,170.52,170.13,170.47,6530.0
2022-07-18 15:10:00,170.48,170.53,170.38,170.53,8853.0,170.48,170.53,170.38,170.53,8853.0
2022-07-18 15:15:00,170.51,170.75,170.5,170.74,7575.0,170.51,170.75,170.5,170.74,7575.0
2022-07-18 15:20:00,170.66,170.94,170.65,170.77,13922.0,170.66,170.94,170.65,170.77,13922.0
2022-07-18 15:25:00,170.74,170.86,170.47,170.52,19882.0,170.74,170.86,170.47,170.52,19882.0
2022-07-18 15:30:00,170.5,170.51,170.13,170.2,11073.0,170.5,170.51,170.13,170.2,11073.0
2022-07-18 15:35:00,170.19,170.27,169.6,169.62,9694.0,170.19,170.27,169.6,169.62,9694.0
2022-07-18 15:40:00,169.6,169.83,169.49,169.69,13292.0,169.6,169.83,169.49,169.69,13292.0
2022-07-18 15:45:00,169.71,169.72,169.37,169.37,13755.0,169.71,169.72,169.37,169.37,13755.0
2022-07-18 15:50:00,169.27,169.95,169.11,169.48,55194.0,169.27,169.95,169.11,169.48,55194.0
2022-07-18 15:55:00,169.46,169.59,169.35,169.59,40331.0,169.46,169.59,169.35,169.59,40331.0
2022-07-19 09:30:00,169.95,171.03,169.71,169.71,24949.0,169.95,171.03,169.71,169.71,24949.0
2022-07-19 09:35:00,169.56,170.1,169.32,169.34,9398.0,169.56,170.1,169.32,169.34,9398.0
2022-07-19 09:40:00,169.4,169.64,169.1,169.26,5769.0,169.4,169.64,169.1,169.26,5769.0
2022-07-19 09:45:00,169.17,169.21,168.55,168.85,9167.0,169.17,169.21,168.55,168.85,9167.0
2022-07-19 09:50:00,169.22,169.4,168.72,168.8,4529.0,169.22,169.4,168.72,168.8,4529.0
2022-07-19 09:55:00,168.78,169.26,168.56,169.26,5555.0,168.78,169.26,168.56,169.26,5555.0
2022-07-19 10:00:00,169.23,169.51,168.96,169.02,10985.0,169.23,169.51,168.96,169.02,10985.0
2022-07-19 10:05:00,169.03,169.07,168.4,168.62,8564.0,169.03,169.07,168.4,168.62,8564.0
2022-07-19 10:10:00,168.6,169.05,168.58,168.78,8984.0,168.6,169.05,168.58,168.78,8984.0
2022-07-19 10:15:00,168.85,169.05,168.48,168.7,15808.0,168.85,169.05,168.48,168.7,15808.0
2022-07-19 10:20:00,168.78,169.1,168.78,168.79,9211.0,168.78,169.1,168.78,168.79,9211.0
2022-07-19 10:25:00,168.81,168.96,168.56,168.61,5412.0,168.81,168.96,168.56,168.61,5412.0
2022-07-19 10:30:00,168.75,169.17,168.71,169.11,14823.0,168.75,169.17,168.71,169.11,14823.0
2022-07-19 10:35:00,169.03,169.03,168.67,168.7,4240.0,169.03,169.03,168.67,168.7,4240.0
2022-07-19 10:40:00,168.68,168.68,168.16,168.25,10663.0,168.68,168.68,168.16,168.25,10663.0
2022-07-19 10:45:00,168.26,168.62,168.12,168.54,12100.0,168.26,168.62,168.12,168.54,12100.0
2022-07-19 10:50:00,168.65,168.81,168.48,168.53,14711.0,168.65,168.81,168.48,168.53,14711.0
2022-07-19 10:55:00,168.63,168.79,168.4,168.53,18064.0,168.63,168.79,168.4,168.53,18064.0
2022-07-19 11:00:00,168.46,168.68,168.31,168.68,26050.0,168.46,168.68,168.31,168.68,26050.0
2022-07-19 11:05:00,168.66,168.94,168.64,168.85,5824.0,168.66,168.94,168.64,168.85,5824.0
2022-07-19 11:10:00,168.88,169.1,168.88,169.03,6130.0,168.88,169.1,168.88,169.03,6130.0
2022-07-19 11:15:00,169.1,169.27,168.65,169.11,11035.0,169.1,169.27,168.65,169.11,11035.0
2022-07-19 11:20:00,169.15,169.15,168.87,168.91,12384.0,169.15,169.15,168.87,168.91,12384.0
2022-07-19 11:25:00,168.95,169.36,168.95,169.19,10043.0,168.95,169.36,168.95,169.19,10043.0
2022-07-19 11:30:00,169.29,169.66,169.19,169.53,4885.0,169.29,169.66,169.19,169.53,4885.0
2022-07-19 11:35:00,169.58,169.58,169.27,169.27,5643.0,169.58,169.58,169.27,169.27,5643.0
2022-07-19 11:40:00,169.29,169.29,169.06,169.12,4366.0,169.29,169.29,169.06,169.12,4366.0
2022-07-19 11:45:00,169.09,169.09,168.81,168.84,4793.0,169.09,169.09,168.81,168.84,4793.0
2022-07-19 11:50:00,168.88,168.89,168.67,168.79,3880.0,168.88,168.89,168.67,168.79,3880.0
2022-07-19 11:55:00,168.81,169.06,168.79,169.06,4701.0,168.81,169.06,168.79,169.06,4701.0
2022-07-19 12:00:00,168.99,168.99,168.57,168.57,3927.0,168.99,168.99,168.57,168.57,3927.0
2022-07-19 12:05:00,168.56,168.69,168.51,168.65,4407.0,168.56,168.69,168.51,168.65,4407.0
2022-07-19 12:10:00,168.71,168.73,168.48,168.48,3383.0,168.71,168.73,168.48,168.48,3383.0
2022-07-19 12:15:00,168.46,168.67,168.22,168.67,19864.0,168.46,168.67,168.22,168.67,19864.0
2022-07-19 12:20:00,168.69,168.82,168.6,168.61,9030.0,168.69,168.82,168.6,168.61,9030.0
2022-07-19 12:25:00,168.63,168.96,168.62,168.77,5626.0,168.63,168.96,168.62,168.77,5626.0
2022-07-19 12:30:00,168.82,169.17,168.72,169.17,7800.0,168.82,169.17,168.72,169.17,7800.0
2022-07-19 12:35:00,169.15,169.27,169.03,169.1,4537.0,169.15,169.27,169.03,169.1,4537.0
2022-07-19 12:40:00,169.26,169.36,169.26,169.36,1800.0,169.26,169.36,169.26,169.36,1800.0
2022-07-19 12:45:00,169.28,169.28,168.85,168.87,4391.0,169.28,169.28,168.85,168.87,4391.0
2022-07-19 12:50:00,168.89,169.28,168.81,169.17,5636.0,168.89,169.28,168.81,169.17,5636.0
2022-07-19 12:55:00,169.26,169.49,169.26,169.37,2924.0,169.26,169.49,169.26,169.37,2924.0
2022-07-19 13:00:00,169.43,169.52,169.3,169.32,4051.0,169.43,169.52,169.3,169.32,4051.0
2022-07-19 13:05:00,169.27,169.27,169.09,169.15,3700.0,169.27,169.27,169.09,169.15,3700.0
2022-07-19 13:10:00,169.14,169.17,168.95,168.99,4210.0,169.14,169.17,168.95,168.99,4210.0
2022-07-19 13:15:00,169.02,169.16,168.94,168.97,4006.0,169.02,169.16,168.94,168.97,4006.0
2022-07-19 13:20:00,168.98,169.04,168.91,169.04,3268.0,168.98,169.04,168.91,169.04,3268.0
2022-07-19 13:25:00,169.04,169.12,168.88,168.92,4428.0,169.04,169.12,168.88,168.92,4428.0
2022-07-19 13:30:00,168.97,169.06,168.9,169.0,5614.0,168.97,169.06,168.9,169.0,5614.0
2022-07-19 13:35:00,169.05,169.28,169.03,169.1,4240.0,169.05,169.28,169.03,169.1,4240.0
2022-07-19 13:40:00,169.09,169.25,169.07,169.25,5148.0,169.09,169.25,169.07,169.25,5148.0
2022-07-19 13:45:00,169.25,169.39,169.14,169.14,3061.0,169.25,169.39,169.14,169.14,3061.0
2022-07-19 13:50:00,169.08,169.14,168.97,169.03,2305.0,169.08,169.14,168.97,169.03,2305.0
2022-07-19 13:55:00,169.08,169.22,169.07,169.2,2569.0,169.08,169.22,169.07,169.2,2569.0
2022-07-19 14:00:00,169.26,169.47,169.16,169.43,6872.0,169.26,169.47,169.16,169.43,6872.0
2022-07-19 14:05:00,169.41,169.58,169.41,169.5,3540.0,169.41,169.58,169.41,169.5,3540.0
2022-07-19 14:10:00,169.5,169.52,169.18,169.22,4101.0,169.5,169.52,169.18,169.22,4101.0
2022-07-19 14:15:00,169.19,169.24,169.06,169.24,3210.0,169.19,169.24,169.06,169.24,3210.0
2022-07-19 14:20:00,169.24,169.26,169.1,169.11,5586.0,169.24,169.26,169.1,169.11,5586.0
2022-07-19 14:25:00,169.08,169.13,168.96,168.96,10361.0,169.08,169.13,168.96,168.96,10361.0
2022-07-19 14:30:00,169.0,169.1,168.95,168.95,5476.0,169.0,169.1,168.95,168.95,5476.0
2022-07-19 14:35:00,168.96,169.14,168.92,169.12,4759.0,168.96,169.14,168.92,169.12,4759.0
2022-07-19 14:40:00,169.08,169.13,168.97,169.0,4450.0,169.08,169.13,168.97,169.0,4450.0
2022-07-19 14:45:00,168.99,169.09,168.86,169.09,11422.0,168.99,169.09,168.86,169.09,11422.0
2022-07-19 14:50:00,169.08,169.09,168.94,169.06,4053.0,169.08,169.09,168.94,169.06,4053.0
2022-07-19 14:55:00,169.03,169.14,169.01,169.04,3670.0,169.03,169.14,169.01,169.04,3670.0
2022-07-19 15:00:00,169.08,169.21,168.97,169.2,6013.0,169.08,169.21,168.97,169.2,6013.0
2022-07-19 15:05:00,169.21,169.42,169.18,169.37,4186.0,169.21,169.42,169.18,169.37,4186.0
2022-07-19 15:10:00,169.35,169.35,169.2,169.31,4868.0,169.35,169.35,169.2,169.31,4868.0
2022-07-19 15:15:00,169.29,169.49,169.25,169.47,6552.0,169.29,169.49,169.25,169.47,6552.0
2022-07-19 15:20:00,169.52,169.53,169.33,169.4,6876.0,169.52,169.53,169.33,169.4,6876.0
2022-07-19 15:25:00,169.39,169.57,169.34,169.4,7548.0,169.39,169.57,169.34,169.4,7548.0
2022-07-19 15:30:00,169.42,169.55,169.31,169.32,7305.0,169.42,169.55,169.31,169.32,7305.0
2022-07-19 15:35:00,169.34,169.44,169.34,169.39,12639.0,169.34,169.44,169.34,169.39,12639.0
2022-07-19 15:40:00,169.4,169.92,169.38,169.9,11765.0,169.4,169.92,169.38,169.9,11765.0
2022-07-19 15:45:00,169.89,170.1,169.8,169.8,11469.0,169.89,170.1,169.8,169.8,11469.0
2022-07-19 15:50:00,169.79,169.98,169.49,169.98,35238.0,169.79,169.98,169.49,169.98,35238.0
2022-07-19 15:55:00,170.01,170.34,169.9,170.22,127555.0,170.01,170.34,169.9,170.22,127555.0
2022-07-20 09:30:00,170.59,170.6,169.88,170.02,17508.0,170.59,170.6,169.88,170.02,17508.0
2022-07-20 09:35:00,170.28,171.12,170.28,171.07,9675.0,170.28,171.12,170.28,171.07,9675.0
2022-07-20 09:40:00,171.2,171.21,170.27,170.93,13558.0,171.2,171.21,170.27,170.93,13558.0
2022-07-20 09:45:00,170.86,171.69,170.65,171.11,33247.0,170.86,171.69,170.65,171.11,33247.0
2022-07-20 09:50:00,171.11,171.68,171.08,171.24,7664.0,171.11,171.68,171.08,171.24,7664.0
2022-07-20 09:55:00,171.29,171.38,170.54,170.54,54294.0,171.29,171.38,170.54,170.54,54294.0
2022-07-20 10:00:00,170.66,171.0,170.29,170.94,23719.0,170.66,171.0,170.29,170.94,23719.0
2022-07-20 10:05:00,170.9,171.66,170.74,171.6,15486.0,170.9,171.66,170.74,171.6,15486.0
2022-07-20 10:10:00,171.51,172.29,171.5,172.01,67165.0,171.51,172.29,171.5,172.01,67165.0
2022-07-20 10:15:00,172.04,172.43,171.92,172.28,12037.0,172.04,172.43,171.92,172.28,12037.0
2022-07-20 10:20:00,172.45,172.55,171.96,172.0,58501.0,172.45,172.55,171.96,172.0,58501.0
2022-07-20 10:25:00,172.0,172.27,171.6,171.6,19335.0,172.0,172.27,171.6,171.6,19335.0
2022-07-20 10:30:00,171.52,171.87,171.28,171.82,18401.0,171.52,171.87,171.28,171.82,18401.0
2022-07-20 10:35:00,171.83,171.91,171.61,171.76,14965.0,171.83,171.91,171.61,171.76,14965.0
2022-07-20 10:40:00,171.81,171.87,171.66,171.77,4708.0,171.81,171.87,171.66,171.77,4708.0
2022-07-20 10:45:00,171.82,172.0,171.79,171.9,10846.0,171.82,172.0,171.79,171.9,10846.0
2022-07-20 10:50:00,171.88,171.97,171.7,171.74,6736.0,171.88,171.97,171.7,171.74,6736.0
2022-07-20 10:55:00,171.81,172.33,171.8,172.33,9653.0,171.81,172.33,171.8,172.33,9653.0
2022-07-20 11:00:00,172.3,172.31,171.93,172.0,10213.0,172.3,172.31,171.93,172.0,10213.0
2022-07-20 11:05:00,172.0,172.17,171.99,172.03,15264.0,172.0,172.17,171.99,172.03,15264.0
2022-07-20 11:10:00,172.03,172.11,171.9,172.02,10050.0,172.03,172.11,171.9,172.02,10050.0
2022-07-20 11:15:00,172.02,172.15,171.91,172.15,7149.0,172.02,172.15,171.91,172.15,7149.0
2022-07-20 11:20:00,172.1,172.15,171.9,172.04,13398.0,172.1,172.15,171.9,172.04,13398.0
2022-07-20 11:25:00,172.03,172.38,172.02,172.33,11779.0,172.03,172.38,172.02,172.33,11779.0
2022-07-20 11:30:00,172.33,173.11,172.27,172.98,16914.0,172.33,173.11,172.27,172.98,16914.0
2022-07-20 11:35:00,172.98,173.07,172.5,172.66,4172.0,172.98,173.07,172.5,172.66,4172.0
2022-07-20 11:40:00,172.78,172.78,172.45,172.56,11788.0,172.78,172.78,172.45,172.56,11788.0
2022-07-20 11:45:00,172.47,172.47,172.14,172.19,7098.0,172.47,172.47,172.14,172.19,7098.0
2022-07-20 11:50:00,172.22,172.54,172.22,172.48,30213.0,172.22,172.54,172.22,172.48,30213.0
2022-07-20 11:55:00,172.41,172.47,172.25,172.42,3569.0,172.41,172.47,172.25,172.42,3569.0
2022-07-20 12:00:00,172.35,172.35,172.13,172.16,2094.0,172.35,172.35,172.13,172.16,2094.0
2022-07-20 12:05:00,172.17,172.42,171.99,172.42,44185.0,172.17,172.42,171.99,172.42,44185.0
2022-07-20 12:10:00,172.42,172.53,172.2,172.29,4015.0,172.42,172.53,172.2,172.29,4015.0
2022-07-20 12:15:00,172.28,172.31,171.92,172.0,33886.0,172.28,172.31,171.92,172.0,33886.0
2022-07-20 12:20:00,171.92,172.25,171.88,172.24,24063.0,171.92,172.25,171.88,172.24,24063.0
2022-07-20 12:25:00,172.28,172.65,172.26,172.55,8644.0,172.28,172.65,172.26,172.55,8644.0
2022-07-20 12:30:00,172.59,172.95,172.52,172.88,14147.0,172.59,172.95,172.52,172.88,14147.0
2022-07-20 12:35:00,172.82,172.95,172.72,172.87,5052.0,172.82,172.95,172.72,172.87,5052.0
2022-07-20 12:40:00,172.95,173.25,172.79,172.83,13363.0,172.95,173.25,172.79,172.83,13363.0
2022-07-20 12:45:00,172.85,172.86,172.42,172.42,9064.0,172.85,172.86,172.42,172.42,9064.0
2022-07-20 12:50:00,172.52,172.72,172.46,172.57,4641.0,172.52,172.72,172.46,172.57,4641.0
2022-07-20 12:55:00,172.56,172.94,172.55,172.73,6901.0,172.56,172.94,172.55,172.73,6901.0
2022-07-20 13:00:00,172.72,172.73,172.18,172.37,19596.0,172.72,172.73,172.18,172.37,19596.0
2022-07-20 13:05:00,172.43,172.56,172.2,172.34,5170.0,172.43,172.56,172.2,172.34,5170.0
2022-07-20 13:10:00,172.27,172.27,172.06,172.13,6200.0,172.27,172.27,172.06,172.13,6200.0
2022-07-20 13:15:00,172.06,172.06,171.77,172.0,6368.0,172.06,172.06,171.77,172.0,6368.0
2022-07-20 13:20:00,172.0,172.11,171.85,171.93,23756.0,172.0,172.11,171.85,171.93,23756.0
2022-07-20 13:25:00,171.97,172.25,171.97,172.25,2100.0,171.97,172.25,171.97,172.25,2100.0
2022-07-20 13:30:00,172.24,172.54,172.14,172.43,6507.0,172.24,172.54,172.14,172.43,6507.0
2022-07-20 13:35:00,172.52,172.52,172.26,172.42,5075.0,172.52,172.52,172.26,172.42,5075.0
2022-07-20 13:40:00,172.41,172.42,172.2,172.4,5428.0,172.41,172.42,172.2,172.4,5428.0
2022-07-20 13:45:00,172.41,172.68,172.29,172.29,7395.0,172.41,172.68,172.29,172.29,7395.0
2022-07-20 13:50:00,172.34,172.4,172.29,172.34,5143.0,172.34,172.4,172.29,172.34,5143.0
2022-07-20 13:55:00,172.37,172.37,171.91,172.18,4291.0,172.37,172.37,171.91,172.18,4291.0
2022-07-20 14:00:00,172.28,172.55,172.21,172.47,8283.0,172.28,172.55,172.21,172.47,8283.0
2022-07-20 14:05:00,172.57,172.77,172.53,172.73,7105.0,172.57,172.77,172.53,172.73,7105.0
2022-07-20 14:10:00,172.71,172.71,172.18,172.19,12606.0,172.71,172.71,172.18,172.19,12606.0
2022-07-20 14:15:00,172.23,172.46,172.2,172.44,6962.0,172.23,172.46,172.2,172.44,6962.0
2022-07-20 14:20:00,172.45,172.7,172.44,172.61,7471.0,172.45,172.7,172.44,172.61,7471.0
2022-07-20 14:25:00,172.66,172.9,172.66,172.8,7045.0,172.66,172.9,172.66,172.8,7045.0
2022-07-20 14:30:00,172.8,172.85,172.64,172.85,8277.0,172.8,172.85,172.64,172.85,8277.0
2022-07-20 14:35:00,172.87,172.93,172.7,172.93,8276.0,172.87,172.93,172.7,172.93,8276.0
2022-07-20 14:40:00,172.92,172.93,172.66,172.68,7193.0,172.92,172.93,172.66,172.68,7193.0
2022-07-20 14:45:00,172.75,172.85,172.69,172.79,6616.0,172.75,172.85,172.69,172.79,6616.0
2022-07-20 14:50:00,172.78,172.79,172.49,172.49,8097.0,172.78,172.79,172.49,172.49,8097.0
2022-07-20 14:55:00,172.46,172.82,172.46,172.69,10508.0,172.46,172.82,172.46,172.69,10508.0
2022-07-20 15:00:00,172.69,172.95,172.64,172.92,5533.0,172.69,172.95,172.64,172.92,5533.0
2022-07-20 15:05:00,172.93,172.97,172.71,172.71,8106.0,172.93,172.97,172.71,172.71,8106.0
2022-07-20 15:10:00,172.72,172.94,172.71,172.88,9839.0,172.72,172.94,172.71,172.88,9839.0
2022-07-20 15:15:00,172.88,173.35,172.83,173.25,11588.0,172.88,173.35,172.83,173.25,11588.0
2022-07-20 15:20:00,173.25,173.42,173.18,173.2,9913.0,173.25,173.42,173.18,173.2,9913.0
2022-07-20 15:25:00,173.2,173.4,173.15,173.25,14056.0,173.2,173.4,173.15,173.25,14056.0
2022-07-20 15:30:00,173.28,173.28,173.03,173.09,14680.0,173.28,173.28,173.03,173.09,14680.0
2022-07-20 15:35:00,173.07,173.3,173.06,173.22,15153.0,173.07,173.3,173.06,173.22,15153.0
2022-07-20 15:40:00,173.17,173.35,173.04,173.27,28623.0,173.17,173.35,173.04,173.27,28623.0
2022-07-20 15:45:00,173.23,173.41,173.06,173.41,35308.0,173.23,173.41,173.06,173.41,35308.0
2022-07-20 15:50:00,173.39,173.6,173.3,173.5,76149.0,173.39,173.6,173.3,173.5,76149.0
2022-07-20 15:55:00,173.56,173.68,173.19,173.28,115200.0,173.56,173.68,173.19,173.28,115200.0
2022-07-21 09:30:00,172.8,174.0,169.63,169.97,124863.0,172.8,174.0,169.63,169.97,124863.0
2022-07-21 09:35:00,169.79,172.07,169.79,171.73,38998.0,169.79,172.07,169.79,171.73,38998.0
2022-07-21 09:40:00,171.81,171.89,170.92,170.92,16513.0,171.81,171.89,170.92,170.92,16513.0
2022-07-21 09:45:00,171.11,171.11,169.22,169.81,24460.0,171.11,171.11,169.22,169.81,24460.0
2022-07-21 09:50:00,169.57,169.95,169.01,169.76,10099.0,169.57,169.95,169.01,169.76,10099.0
2022-07-21 09:55:00,169.91,170.19,169.06,169.15,6955.0,169.91,170.19,169.06,169.15,6955.0
2022-07-21 10:00:00,169.04,169.83,167.49,167.71,100127.0,169.04,169.83,167.49,167.71,100127.0
2022-07-21 10:05:00,167.71,167.96,166.52,166.89,71355.0,167.71,167.96,166.52,166.89,71355.0
2022-07-21 10:10:00,166.89,167.33,165.04,165.24,55260.0,166.89,167.33,165.04,165.24,55260.0
2022-07-21 10:15:00,165.12,166.01,164.79,165.8,55319.0,165.12,166.01,164.79,165.8,55319.0
2022-07-21 10:20:00,165.79,166.49,165.75,166.23,63528.0,165.79,166.49,165.75,166.23,63528.0
2022-07-21 10:25:00,166.24,166.89,166.0,166.89,30339.0,166.24,166.89,166.0,166.89,30339.0
2022-07-21 10:30:00,166.84,167.15,166.7,166.85,17474.0,166.84,167.15,166.7,166.85,17474.0
2022-07-21 10:35:00,166.86,167.39,166.61,167.09,14138.0,166.86,167.39,166.61,167.09,14138.0
2022-07-21 10:40:00,167.01,167.38,166.83,167.38,22761.0,167.01,167.38,166.83,167.38,22761.0
2022-07-21 10:45:00,167.38,167.47,167.11,167.33,26177.0,167.38,167.47,167.11,167.33,26177.0
2022-07-21 10:50:00,167.35,168.02,167.35,168.01,34059.0,167.35,168.02,167.35,168.01,34059.0
2022-07-21 10:55:00,168.01,168.55,167.92,168.55,20409.0,168.01,168.55,167.92,168.55,20409.0
2022-07-21 11:00:00,168.45,168.8,168.34,168.79,25603.0,168.45,168.8,168.34,168.79,25603.0
2022-07-21 11:05:00,168.76,169.17,168.76,168.98,22279.0,168.76,169.17,168.76,168.98,22279.0
2022-07-21 11:10:00,168.99,169.12,168.5,168.74,24147.0,168.99,169.12,168.5,168.74,24147.0
2022-07-21 11:15:00,168.73,169.02,168.7,169.02,16388.0,168.73,169.02,168.7,169.02,16388.0
2022-07-21 11:20:00,169.02,169.03,168.25,168.34,12868.0,169.02,169.03,168.25,168.34,12868.0
2022-07-21 11:25:00,168.36,168.72,168.36,168.6,4811.0,168.36,168.72,168.36,168.6,4811.0
2022-07-21 11:30:00,168.69,168.79,168.38,168.72,7956.0,168.69,168.79,168.38,168.72,7956.0
2022-07-21 11:35:00,168.71,168.73,168.18,168.21,34428.0,168.71,168.73,168.18,168.21,34428.0
2022-07-21 11:40:00,168.24,168.33,167.73,167.8,13448.0,168.24,168.33,167.73,167.8,13448.0
2022-07-21 11:45:00,167.78,167.87,167.43,167.43,4974.0,167.78,167.87,167.43,167.43,4974.0
2022-07-21 11:50:00,167.42,167.55,167.31,167.35,8719.0,167.42,167.55,167.31,167.35,8719.0
2022-07-21 11:55:00,167.34,167.64,167.16,167.38,8103.0,167.34,167.64,167.16,167.38,8103.0
2022-07-21 12:00:00,167.42,167.71,167.39,167.63,3912.0,167.42,167.71,167.39,167.63,3912.0
2022-07-21 12:05:00,167.68,168.32,167.67,168.28,9039.0,167.68,168.32,167.67,168.28,9039.0
2022-07-21 12:10:00,168.35,168.35,167.48,167.52,5909.0,168.35,168.35,167.48,167.52,5909.0
2022-07-21 12:15:00,167.46,167.81,167.28,167.74,7060.0,167.46,167.81,167.28,167.74,7060.0
2022-07-21 12:20:00,167.74,167.8,167.53,167.76,2809.0,167.74,167.8,167.53,167.76,2809.0
2022-07-21 12:25:00,167.69,168.13,167.68,168.0,7802.0,167.69,168.13,167.68,168.0,7802.0
2022-07-21 12:30:00,167.97,168.1,167.95,167.99,3715.0,167.97,168.1,167.95,167.99,3715.0
2022-07-21 12:35:00,167.99,168.3,167.98,168.3,4066.0,167.99,168.3,167.98,168.3,4066.0
2022-07-21 12:40:00,168.28,168.32,167.97,168.26,8005.0,168.28,168.32,167.97,168.26,8005.0
2022-07-21 12:45:00,168.06,168.13,168.01,168.12,5198.0,168.06,168.13,168.01,168.12,5198.0
2022-07-21 12:50:00,168.12,168.46,168.12,168.45,8499.0,168.12,168.46,168.12,168.45,8499.0
2022-07-21 12:55:00,168.45,168.91,168.35,168.88,6044.0,168.45,168.91,168.35,168.88,6044.0
2022-07-21 13:00:00,168.84,168.84,168.53,168.77,3027.0,168.84,168.84,168.53,168.77,3027.0
2022-07-21 13:05:00,168.72,168.76,168.25,168.25,5386.0,168.72,168.76,168.25,168.25,5386.0
2022-07-21 13:10:00,168.27,168.37,168.13,168.14,4600.0,168.27,168.37,168.13,168.14,4600.0
2022-07-21 13:15:00,168.06,168.35,168.0,168.3,6621.0,168.06,168.35,168.0,168.3,6621.0
2022-07-21 13:20:00,168.36,168.42,168.14,168.16,3860.0,168.36,168.42,168.14,168.16,3860.0
2022-07-21 13:25:00,168.14,168.31,168.07,168.16,2700.0,168.14,168.31,168.07,168.16,2700.0
2022-07-21 13:30:00,168.24,168.24,167.95,167.97,7054.0,168.24,168.24,167.95,167.97,7054.0
2022-07-21 13:35:00,168.05,168.24,168.02,168.23,4150.0,168.05,168.24,168.02,168.23,4150.0
2022-07-21 13:40:00,168.25,168.53,168.25,168.49,4095.0,168.25,168.53,168.25,168.49,4095.0
2022-07-21 13:45:00,168.44,168.63,168.4,168.47,3167.0,168.44,168.63,168.4,168.47,3167.0
2022-07-21 13:50:00,168.45,168.59,168.36,168.58,7773.0,168.45,168.59,168.36,168.58,7773.0
2022-07-21 13:55:00,168.62,168.81,168.62,168.66,8708.0,168.62,168.81,168.62,168.66,8708.0
2022-07-21 14:00:00,168.66,168.66,168.5,168.52,2820.0,168.66,168.66,168.5,168.52,2820.0
2022-07-21 14:05:00,168.58,168.61,168.44,168.59,3514.0,168.58,168.61,168.44,168.59,3514.0
2022-07-21 14:10:00,168.6,169.0,168.6,169.0,14149.0,168.6,169.0,168.6,169.0,14149.0
2022-07-21 14:15:00,169.0,169.28,168.93,169.26,9422.0,169.0,169.28,168.93,169.26,9422.0
2022-07-21 14:20:00,169.28,169.67,169.23,169.49,8773.0,169.28,169.67,169.23,169.49,8773.0
2022-07-21 14:25:00,169.44,169.5,169.33,169.34,9167.0,169.44,169.5,169.33,169.34,9167.0
2022-07-21 14:30:00,169.34,169.47,169.19,169.37,10569.0,169.34,169.47,169.19,169.37,10569.0
2022-07-21 14:35:00,169.24,169.49,169.19,169.44,14109.0,169.24,169.49,169.19,169.44,14109.0
2022-07-21 14:40:00,169.4,169.73,169.28,169.48,14490.0,169.4,169.73,169.28,169.48,14490.0
2022-07-21 14:45:00,169.55,169.61,169.41,169.51,9207.0,169.55,169.61,169.41,169.51,9207.0
2022-07-21 14:50:00,169.52,169.71,169.44,169.7,8593.0,169.52,169.71,169.44,169.7,8593.0
2022-07-21 14:55:00,169.75,169.95,169.71,169.91,7890.0,169.75,169.95,169.71,169.91,7890.0
2022-07-21 15:00:00,169.92,170.29,169.92,170.16,43693.0,169.92,170.29,169.92,170.16,43693.0
2022-07-21 15:05:00,170.13,170.46,170.0,170.46,15169.0,170.13,170.46,170.0,170.46,15169.0
2022-07-21 15:10:00,170.49,170.62,170.37,170.54,7850.0,170.49,170.62,170.37,170.54,7850.0
2022-07-21 15:15:00,170.45,170.63,170.44,170.58,8213.0,170.45,170.63,170.44,170.58,8213.0
2022-07-21 15:20:00,170.58,170.84,170.5,170.73,8335.0,170.58,170.84,170.5,170.73,8335.0
2022-07-21 15:25:00,170.79,170.97,170.67,170.72,12462.0,170.79,170.97,170.67,170.72,12462.0
2022-07-21 15:30:00,170.72,170.85,170.65,170.75,20512.0,170.72,170.85,170.65,170.75,20512.0
2022-07-21 15:35:00,170.76,170.83,170.66,170.69,21339.0,170.76,170.83,170.66,170.69,21339.0
2022-07-21 15:40:00,170.7,170.98,170.69,170.74,11443.0,170.7,170.98,170.69,170.74,11443.0
2022-07-21 15:45:00,170.73,171.06,170.68,170.97,20810.0,170.73,171.06,170.68,170.97,20810.0
2022-07-21 15:50:00,170.99,171.15,170.63,171.01,65074.0,170.99,171.15,170.63,171.01,65074.0
2022-07-21 15:55:00,171.01,171.78,171.0,171.71,222861.0,171.01,171.78,171.0,171.71,222861.0
2022-07-22 09:30:00,172.45,173.59,172.2,173.09,36779.0,172.45,173.59,172.2,173.09,36779.0
2022-07-22 09:35:00,173.11,174.13,173.06,174.13,32850.0,173.11,174.13,173.06,174.13,32850.0
2022-07-22 09:40:00,174.26,174.88,173.69,174.86,38102.0,174.26,174.88,173.69,174.86,38102.0
2022-07-22 09:45:00,174.88,175.16,173.39,174.49,45088.0,174.88,175.16,173.39,174.49,45088.0
2022-07-22 09:50:00,174.5,174.87,174.05,174.22,17269.0,174.5,174.87,174.05,174.22,17269.0
2022-07-22 09:55:00,174.11,174.5,173.99,174.11,12210.0,174.11,174.5,173.99,174.11,12210.0
2022-07-22 10:00:00,174.27,175.0,174.24,174.66,9949.0,174.27,175.0,174.24,174.66,9949.0
2022-07-22 10:05:00,174.74,175.48,174.52,175.09,20762.0,174.74,175.48,174.52,175.09,20762.0
2022-07-22 10:10:00,175.25,175.68,175.22,175.55,11735.0,175.25,175.68,175.22,175.55,11735.0
2022-07-22 10:15:00,175.57,175.66,174.82,174.89,7899.0,175.57,175.66,174.82,174.89,7899.0
2022-07-22 10:20:00,174.83,175.01,174.7,174.83,11614.0,174.83,175.01,174.7,174.83,11614.0
2022-07-22 10:25:00,174.65,175.15,174.65,175.11,11376.0,174.65,175.15,174.65,175.11,11376.0
2022-07-22 10:30:00,175.02,175.38,174.7,174.95,27798.0,175.02,175.38,174.7,174.95,27798.0
2022-07-22 10:35:00,174.99,175.13,174.71,174.8,10912.0,174.99,175.13,174.71,174.8,10912.0
2022-07-22 10:40:00,174.76,175.06,174.4,174.45,6600.0,174.76,175.06,174.4,174.45,6600.0
2022-07-22 10:45:00,174.39,174.52,173.99,174.12,8850.0,174.39,174.52,173.99,174.12,8850.0
2022-07-22 10:50:00,174.2,174.53,174.17,174.52,8406.0,174.2,174.53,174.17,174.52,8406.0
2022-07-22 10:55:00,174.59,174.89,174.52,174.74,13517.0,174.59,174.89,174.52,174.74,13517.0
2022-07-22 11:00:00,174.78,174.86,174.45,174.49,11049.0,174.78,174.86,174.45,174.49,11049.0
2022-07-22 11:05:00,174.48,174.79,174.42,174.68,8372.0,174.48,174.79,174.42,174.68,8372.0
2022-07-22 11:10:00,174.7,174.92,174.69,174.84,11495.0,174.7,174.92,174.69,174.84,11495.0
2022-07-22 11:15:00,174.84,174.84,174.59,174.79,11044.0,174.84,174.84,174.59,174.79,11044.0
2022-07-22 11:20:00,174.76,174.79,174.26,174.26,12095.0,174.76,174.79,174.26,174.26,12095.0
2022-07-22 11:25:00,174.2,174.46,174.12,174.37,20377.0,174.2,174.46,174.12,174.37,20377.0
2022-07-22 11:30:00,174.34,174.4,173.99,174.32,22888.0,174.34,174.4,173.99,174.32,22888.0
2022-07-22 11:35:00,174.3,174.61,174.1,174.37,13498.0,174.3,174.61,174.1,174.37,13498.0
2022-07-22 11:40:00,174.37,174.54,174.12,174.36,15697.0,174.37,174.54,174.12,174.36,15697.0
2022-07-22 11:45:00,174.36,174.43,174.13,174.34,6208.0,174.36,174.43,174.13,174.34,6208.0
2022-07-22 11:50:00,174.34,174.81,174.33,174.78,18176.0,174.34,174.81,174.33,174.78,18176.0
2022-07-22 11:55:00,174.78,174.93,174.71,174.84,8732.0,174.78,174.93,174.71,174.84,8732.0
2022-07-22 12:00:00,174.86,174.92,174.73,174.81,12359.0,174.86,174.92,174.73,174.81,12359.0
2022-07-22 12:05:00,174.89,175.02,174.76,174.81,6499.0,174.89,175.02,174.76,174.81,6499.0
2022-07-22 12:10:00,174.78,174.79,174.27,174.56,5165.0,174.78,174.79,174.27,174.56,5165.0
2022-07-22 12:15:00,174.46,174.7,174.42,174.5,3834.0,174.46,174.7,174.42,174.5,3834.0
2022-07-22 12:20:00,174.46,174.6,174.23,174.25,9986.0,174.46,174.6,174.23,174.25,9986.0
2022-07-22 12:25:00,174.29,174.49,174.23,174.4,6687.0,174.29,174.49,174.23,174.4,6687.0
2022-07-22 12:30:00,174.4,174.41,174.08,174.29,6866.0,174.4,174.41,174.08,174.29,6866.0
2022-07-22 12:35:00,174.21,174.26,173.96,174.04,5664.0,174.21,174.26,173.96,174.04,5664.0
2022-07-22 12:40:00,174.0,174.08,173.97,174.07,7412.0,174.0,174.08,173.97,174.07,7412.0
2022-07-22 12:45:00,174.1,174.11,173.94,174.04,5520.0,174.1,174.11,173.94,174.04,5520.0
2022-07-22 12:50:00,173.98,174.14,173.88,174.13,8441.0,173.98,174.14,173.88,174.13,8441.0
2022-07-22 12:55:00,174.08,174.09,173.94,174.03,2600.0,174.08,174.09,173.94,174.03,2600.0
2022-07-22 13:00:00,174.03,174.08,173.75,173.77,9040.0,174.03,174.08,173.75,173.77,9040.0
2022-07-22 13:05:00,173.72,173.9,173.55,173.64,5447.0,173.72,173.9,173.55,173.64,5447.0
2022-07-22 13:10:00,173.61,173.72,172.98,173.04,10975.0,173.61,173.72,172.98,173.04,10975.0
2022-07-22 13:15:00,173.04,173.16,172.9,173.08,4382.0,173.04,173.16,172.9,173.08,4382.0
2022-07-22 13:20:00,173.08,173.16,172.88,172.97,4004.0,173.08,173.16,172.88,172.97,4004.0
2022-07-22 13:25:00,172.95,173.14,172.89,173.06,3930.0,172.95,173.14,172.89,173.06,3930.0
2022-07-22 13:30:00,173.05,173.05,172.84,172.88,7403.0,173.05,173.05,172.84,172.88,7403.0
2022-07-22 13:35:00,172.77,172.8,172.54,172.71,14569.0,172.77,172.8,172.54,172.71,14569.0
2022-07-22 13:40:00,172.71,172.76,172.63,172.73,5365.0,172.71,172.76,172.63,172.73,5365.0
2022-07-22 13:45:00,172.72,172.77,172.23,172.23,15006.0,172.72,172.77,172.23,172.23,15006.0
2022-07-22 13:50:00,172.19,172.2,171.85,171.93,9278.0,172.19,172.2,171.85,171.93,9278.0
2022-07-22 13:55:00,171.91,172.03,171.84,171.93,9598.0,171.91,172.03,171.84,171.93,9598.0
2022-07-22 14:00:00,171.95,172.03,171.54,171.69,5827.0,171.95,172.03,171.54,171.69,5827.0
2022-07-22 14:05:00,171.65,171.78,171.52,171.78,5660.0,171.65,171.78,171.52,171.78,5660.0
2022-07-22 14:10:00,171.78,171.78,171.38,171.48,8611.0,171.78,171.78,171.38,171.48,8611.0
2022-07-22 14:15:00,171.49,171.62,171.31,171.47,37960.0,171.49,171.62,171.31,171.47,37960.0
2022-07-22 14:20:00,171.47,171.6,171.12,171.13,8388.0,171.47,171.6,171.12,171.13,8388.0
2022-07-22 14:25:00,171.23,171.5,171.1,171.49,5281.0,171.23,171.5,171.1,171.49,5281.0
2022-07-22 14:30:00,171.44,171.45,171.04,171.21,14461.0,171.44,171.45,171.04,171.21,14461.0
2022-07-22 14:35:00,171.14,171.23,170.98,171.03,12105.0,171.14,171.23,170.98,171.03,12105.0
2022-07-22 14:40:00,171.03,171.08,170.98,171.03,2678.0,171.03,171.08,170.98,171.03,2678.0
2022-07-22 14:45:00,171.02,171.02,170.81,170.89,3431.0,171.02,171.02,170.81,170.89,3431.0
2022-07-22 14:50:00,170.89,170.96,170.79,170.89,4287.0,170.89,170.96,170.79,170.89,4287.0
2022-07-22 14:55:00,170.9,170.93,170.59,170.63,19502.0,170.9,170.93,170.59,170.63,19502.0
2022-07-22 15:00:00,170.64,170.88,170.48,170.77,7251.0,170.64,170.88,170.48,170.77,7251.0
2022-07-22 15:05:00,170.77,170.85,170.48,170.72,20062.0,170.77,170.85,170.48,170.72,20062.0
2022-07-22 15:10:00,170.74,171.86,170.71,171.86,13201.0,170.74,171.86,170.71,171.86,13201.0
2022-07-22 15:15:00,171.86,171.88,171.4,171.4,12805.0,171.86,171.88,171.4,171.4,12805.0
2022-07-22 15:20:00,171.38,171.44,171.11,171.21,11569.0,171.38,171.44,171.11,171.21,11569.0
2022-07-22 15:25:00,171.21,171.63,171.08,171.59,11976.0,171.21,171.63,171.08,171.59,11976.0
2022-07-22 15:30:00,171.54,171.6,171.36,171.39,9522.0,171.54,171.6,171.36,171.39,9522.0
2022-07-22 15:35:00,171.38,171.58,171.21,171.41,12283.0,171.38,171.58,171.21,171.41,12283.0
2022-07-22 15:40:00,171.39,171.46,171.19,171.37,15995.0,171.39,171.46,171.19,171.37,15995.0
2022-07-22 15:45:00,171.41,171.78,171.31,171.64,31732.0,171.41,171.78,171.31,171.64,31732.0
2022-07-22 15:50:00,171.59,171.89,171.59,171.62,42755.0,171.59,171.89,171.59,171.62,42755.0
2022-07-22 15:55:00,171.63,172.11,171.62,172.02,86863.0,171.63,172.11,171.62,172.02,86863.0
2022-07-25 09:30:00,171.35,171.35,168.44,169.53,50742.0,171.35,171.35,168.44,169.53,50742.0
2022-07-25 09:35:00,169.45,170.22,168.57,169.64,33239.0,169.45,170.22,168.57,169.64,33239.0
2022-07-25 09:40:00,169.89,171.35,169.61,171.32,10020.0,169.89,171.35,169.61,171.32,10020.0
2022-07-25 09:45:00,171.14,171.34,170.36,170.55,16874.0,171.14,171.34,170.36,170.55,16874.0
2022-07-25 09:50:00,170.71,171.24,170.67,170.69,9182.0,170.71,171.24,170.67,170.69,9182.0
2022-07-25 09:55:00,170.82,171.1,170.18,170.44,10202.0,170.82,171.1,170.18,170.44,10202.0
2022-07-25 10:00:00,170.46,170.78,170.29,170.78,6908.0,170.46,170.78,170.29,170.78,6908.0
2022-07-25 10:05:00,170.69,170.75,170.15,170.58,20577.0,170.69,170.75,170.15,170.58,20577.0
2022-07-25 10:10:00,170.36,170.86,170.35,170.38,8821.0,170.36,170.86,170.35,170.38,8821.0
2022-07-25 10:15:00,170.35,170.35,169.24,169.24,28325.0,170.35,170.35,169.24,169.24,28325.0
2022-07-25 10:20:00,169.19,169.66,169.03,169.64,45683.0,169.19,169.66,169.03,169.64,45683.0
2022-07-25 10:25:00,169.62,170.0,169.34,169.81,16026.0,169.62,170.0,169.34,169.81,16026.0
2022-07-25 10:30:00,169.77,169.89,169.31,169.32,3594.0,169.77,169.89,169.31,169.32,3594.0
2022-07-25 10:35:00,169.3,169.37,169.01,169.01,4896.0,169.3,169.37,169.01,169.01,4896.0
2022-07-25 10:40:00,168.93,169.36,168.79,169.36,12060.0,168.93,169.36,168.79,169.36,12060.0
2022-07-25 10:45:00,169.37,169.63,169.3,169.49,5407.0,169.37,169.63,169.3,169.49,5407.0
2022-07-25 10:50:00,169.39,169.64,169.2,169.56,4159.0,169.39,169.64,169.2,169.56,4159.0
2022-07-25 10:55:00,169.63,169.84,169.5,169.58,4504.0,169.63,169.84,169.5,169.58,4504.0
2022-07-25 11:00:00,169.25,169.43,169.0,169.43,8648.0,169.25,169.43,169.0,169.43,8648.0
2022-07-25 11:05:00,169.34,169.91,169.33,169.82,2797.0,169.34,169.91,169.33,169.82,2797.0
2022-07-25 11:10:00,169.81,169.81,169.01,169.01,9750.0,169.81,169.81,169.01,169.01,9750.0
2022-07-25 11:15:00,168.98,169.16,168.92,169.07,3081.0,168.98,169.16,168.92,169.07,3081.0
2022-07-25 11:20:00,169.17,169.41,169.15,169.26,2615.0,169.17,169.41,169.15,169.26,2615.0
2022-07-25 11:25:00,169.15,169.53,169.09,169.53,3500.0,169.15,169.53,169.09,169.53,3500.0
2022-07-25 11:30:00,169.52,169.91,169.42,169.72,6576.0,169.52,169.91,169.42,169.72,6576.0
2022-07-25 11:35:00,169.83,169.92,169.67,169.87,4197.0,169.83,169.92,169.67,169.87,4197.0
2022-07-25 11:40:00,169.86,169.86,169.46,169.63,4993.0,169.86,169.86,169.46,169.63,4993.0
2022-07-25 11:45:00,169.58,169.66,169.37,169.47,7980.0,169.58,169.66,169.37,169.47,7980.0
2022-07-25 11:50:00,169.43,169.59,169.2,169.59,3008.0,169.43,169.59,169.2,169.59,3008.0
2022-07-25 11:55:00,169.59,169.86,169.55,169.71,4562.0,169.59,169.86,169.55,169.71,4562.0
2022-07-25 12:00:00,169.68,169.72,169.45,169.63,3424.0,169.68,169.72,169.45,169.63,3424.0
2022-07-25 12:05:00,169.65,169.67,169.0,169.0,22164.0,169.65,169.67,169.0,169.0,22164.0
2022-07-25 12:10:00,168.93,169.0,168.11,168.22,27492.0,168.93,169.0,168.11,168.22,27492.0
2022-07-25 12:15:00,168.25,168.35,167.44,167.89,21794.0,168.25,168.35,167.44,167.89,21794.0
2022-07-25 12:20:00,167.83,168.42,167.81,168.14,6924.0,167.83,168.42,167.81,168.14,6924.0
2022-07-25 12:25:00,168.18,168.73,168.11,168.59,3195.0,168.18,168.73,168.11,168.59,3195.0
2022-07-25 12:30:00,168.57,168.77,168.43,168.52,3975.0,168.57,168.77,168.43,168.52,3975.0
2022-07-25 12:35:00,168.51,168.62,168.28,168.53,5285.0,168.51,168.62,168.28,168.53,5285.0
2022-07-25 12:40:00,168.58,168.86,168.5,168.59,3859.0,168.58,168.86,168.5,168.59,3859.0
2022-07-25 12:45:00,168.58,168.77,168.58,168.67,4025.0,168.58,168.77,168.58,168.67,4025.0
2022-07-25 12:50:00,168.6,168.71,168.46,168.71,3530.0,168.6,168.71,168.46,168.71,3530.0
2022-07-25 12:55:00,168.68,168.73,168.6,168.62,4558.0,168.68,168.73,168.6,168.62,4558.0
2022-07-25 13:00:00,168.56,168.66,168.55,168.62,2960.0,168.56,168.66,168.55,168.62,2960.0
2022-07-25 13:05:00,168.59,168.68,168.52,168.68,5874.0,168.59,168.68,168.52,168.68,5874.0
2022-07-25 13:10:00,168.63,168.69,168.48,168.49,3610.0,168.63,168.69,168.48,168.49,3610.0
2022-07-25 13:15:00,168.52,168.53,168.35,168.42,4447.0,168.52,168.53,168.35,168.42,4447.0
2022-07-25 13:20:00,168.45,168.52,168.26,168.4,4110.0,168.45,168.52,168.26,168.4,4110.0
2022-07-25 13:25:00,168.52,168.55,168.2,168.2,3412.0,168.52,168.55,168.2,168.2,3412.0
2022-07-25 13:30:00,168.22,168.37,168.17,168.37,3548.0,168.22,168.37,168.17,168.37,3548.0
2022-07-25 13:35:00,168.38,168.45,168.09,168.09,2939.0,168.38,168.45,168.09,168.09,2939.0
2022-07-25 13:40:00,168.14,168.16,167.95,167.95,3819.0,168.14,168.16,167.95,167.95,3819.0
2022-07-25 13:45:00,167.93,168.11,167.88,168.02,4967.0,167.93,168.11,167.88,168.02,4967.0
2022-07-25 13:50:00,168.0,168.0,167.87,167.98,4851.0,168.0,168.0,167.87,167.98,4851.0
2022-07-25 13:55:00,167.97,168.01,167.8,167.83,4716.0,167.97,168.01,167.8,167.83,4716.0
2022-07-25 14:00:00,167.78,167.89,167.67,167.67,4100.0,167.78,167.89,167.67,167.67,4100.0
2022-07-25 14:05:00,167.68,167.9,167.67,167.9,3800.0,167.68,167.9,167.67,167.9,3800.0
2022-07-25 14:10:00,167.98,168.0,167.72,167.73,4515.0,167.98,168.0,167.72,167.73,4515.0
2022-07-25 14:15:00,167.76,167.85,167.71,167.84,3916.0,167.76,167.85,167.71,167.84,3916.0
2022-07-25 14:20:00,167.83,168.01,167.78,167.97,4500.0,167.83,168.01,167.78,167.97,4500.0
2022-07-25 14:25:00,167.96,168.01,167.88,167.89,6055.0,167.96,168.01,167.88,167.89,6055.0
2022-07-25 14:30:00,167.87,167.89,167.78,167.81,7128.0,167.87,167.89,167.78,167.81,7128.0
2022-07-25 14:35:00,167.81,167.96,167.81,167.9,2646.0,167.81,167.96,167.81,167.9,2646.0
2022-07-25 14:40:00,167.89,168.13,167.89,168.13,2956.0,167.89,168.13,167.89,168.13,2956.0
2022-07-25 14:45:00,168.19,168.27,168.01,168.08,2611.0,168.19,168.27,168.01,168.08,2611.0
2022-07-25 14:50:00,168.1,168.18,168.07,168.18,3825.0,168.1,168.18,168.07,168.18,3825.0
2022-07-25 14:55:00,168.16,168.19,167.78,167.85,3546.0,168.16,168.19,167.78,167.85,3546.0
2022-07-25 15:00:00,167.81,167.91,167.66,167.66,7277.0,167.81,167.91,167.66,167.66,7277.0
2022-07-25 15:05:00,167.67,167.74,167.45,167.47,10986.0,167.67,167.74,167.45,167.47,10986.0
2022-07-25 15:10:00,167.46,167.66,167.4,167.51,16683.0,167.46,167.66,167.4,167.51,16683.0
2022-07-25 15:15:00,167.52,167.69,167.45,167.57,8549.0,167.52,167.69,167.45,167.57,8549.0
2022-07-25 15:20:00,167.59,167.73,167.58,167.67,8903.0,167.59,167.73,167.58,167.67,8903.0
2022-07-25 15:25:00,167.65,167.95,167.59,167.89,29085.0,167.65,167.95,167.59,167.89,29085.0
2022-07-25 15:30:00,167.89,167.97,167.79,167.92,14454.0,167.89,167.97,167.79,167.92,14454.0
2022-07-25 15:35:00,167.92,168.06,167.73,167.8,8522.0,167.92,168.06,167.73,167.8,8522.0
2022-07-25 15:40:00,167.77,168.18,167.63,167.87,20381.0,167.77,168.18,167.63,167.87,20381.0
2022-07-25 15:45:00,167.85,167.89,167.65,167.76,23058.0,167.85,167.89,167.65,167.76,23058.0
2022-07-25 15:50:00,167.76,168.2,167.58,168.09,54076.0,167.76,168.2,167.58,168.09,54076.0
2022-07-25 15:55:00,168.12,168.62,168.07,168.42,118035.0,168.12,168.62,168.07,168.42,118035.0
2022-07-26 09:30:00,162.97,162.97,160.01,162.02,143443.0,162.97,162.97,160.01,162.02,143443.0
2022-07-26 09:35:00,161.95,164.0,160.5,163.47,57352.0,161.95,164.0,160.5,163.47,57352.0
2022-07-26 09:40:00,163.39,164.65,163.03,163.16,66580.0,163.39,164.65,163.03,163.16,66580.0
2022-07-26 09:45:00,163.37,163.6,161.51,161.9,17886.0,163.37,163.6,161.51,161.9,17886.0
2022-07-26 09:50:00,161.9,162.51,161.73,161.73,23665.0,161.9,162.51,161.73,161.73,23665.0
2022-07-26 09:55:00,161.77,162.98,161.74,162.41,21142.0,161.77,162.98,161.74,162.41,21142.0
2022-07-26 10:00:00,162.22,162.78,162.01,162.34,22047.0,162.22,162.78,162.01,162.34,22047.0
2022-07-26 10:05:00,162.24,162.33,161.56,162.0,19091.0,162.24,162.33,161.56,162.0,19091.0
2022-07-26 10:10:00,162.16,162.41,161.55,161.66,24280.0,162.16,162.41,161.55,161.66,24280.0
2022-07-26 10:15:00,161.67,162.18,161.67,162.05,33079.0,161.67,162.18,161.67,162.05,33079.0
2022-07-26 10:20:00,162.09,162.29,161.36,161.44,33281.0,162.09,162.29,161.36,161.44,33281.0
2022-07-26 10:25:00,161.4,161.5,160.87,160.87,24379.0,161.4,161.5,160.87,160.87,24379.0
2022-07-26 10:30:00,160.94,161.31,160.88,161.15,21762.0,160.94,161.31,160.88,161.15,21762.0
2022-07-26 10:35:00,161.25,161.56,161.15,161.31,14820.0,161.25,161.56,161.15,161.31,14820.0
2022-07-26 10:40:00,161.23,161.23,160.68,160.85,26421.0,161.23,161.23,160.68,160.85,26421.0
2022-07-26 10:45:00,160.82,160.93,160.36,160.39,16460.0,160.82,160.93,160.36,160.39,16460.0
2022-07-26 10:50:00,160.34,160.84,160.34,160.4,15216.0,160.34,160.84,160.34,160.4,15216.0
2022-07-26 10:55:00,160.37,160.68,160.33,160.59,33690.0,160.37,160.68,160.33,160.59,33690.0
2022-07-26 11:00:00,160.72,160.75,160.06,160.11,18880.0,160.72,160.75,160.06,160.11,18880.0
2022-07-26 11:05:00,160.09,160.09,159.63,159.8,24508.0,160.09,160.09,159.63,159.8,24508.0
2022-07-26 11:10:00,159.78,159.89,159.2,159.28,40133.0,159.78,159.89,159.2,159.28,40133.0
2022-07-26 11:15:00,159.28,159.98,159.28,159.69,14599.0,159.28,159.98,159.28,159.69,14599.0
2022-07-26 11:20:00,159.63,159.8,159.41,159.47,11651.0,159.63,159.8,159.41,159.47,11651.0
2022-07-26 11:25:00,159.6,159.65,159.02,159.05,13118.0,159.6,159.65,159.02,159.05,13118.0
2022-07-26 11:30:00,159.05,159.36,158.95,159.33,18182.0,159.05,159.36,158.95,159.33,18182.0
2022-07-26 11:35:00,159.3,159.63,159.27,159.28,9051.0,159.3,159.63,159.27,159.28,9051.0
2022-07-26 11:40:00,159.29,159.76,159.29,159.68,9709.0,159.29,159.76,159.29,159.68,9709.0
2022-07-26 11:45:00,159.7,159.96,159.57,159.63,10763.0,159.7,159.96,159.57,159.63,10763.0
2022-07-26 11:50:00,159.63,159.63,159.26,159.32,7650.0,159.63,159.63,159.26,159.32,7650.0
2022-07-26 11:55:00,159.28,159.46,159.08,159.19,14433.0,159.28,159.46,159.08,159.19,14433.0
2022-07-26 12:00:00,159.18,159.67,159.17,159.61,12803.0,159.18,159.67,159.17,159.61,12803.0
2022-07-26 12:05:00,159.65,159.65,159.28,159.38,10855.0,159.65,159.65,159.28,159.38,10855.0
2022-07-26 12:10:00,159.35,159.43,158.73,158.73,17809.0,159.35,159.43,158.73,158.73,17809.0
2022-07-26 12:15:00,158.74,159.15,158.58,158.96,25280.0,158.74,159.15,158.58,158.96,25280.0
2022-07-26 12:20:00,158.93,158.93,158.64,158.69,16041.0,158.93,158.93,158.64,158.69,16041.0
2022-07-26 12:25:00,158.66,158.76,158.53,158.6,13391.0,158.66,158.76,158.53,158.6,13391.0
2022-07-26 12:30:00,158.59,158.78,158.59,158.72,15305.0,158.59,158.78,158.59,158.72,15305.0
2022-07-26 12:35:00,158.72,158.88,158.4,158.43,64905.0,158.72,158.88,158.4,158.43,64905.0
2022-07-26 12:40:00,158.42,158.44,158.22,158.27,15355.0,158.42,158.44,158.22,158.27,15355.0
2022-07-26 12:45:00,158.29,158.45,158.23,158.39,14290.0,158.29,158.45,158.23,158.39,14290.0
2022-07-26 12:50:00,158.4,158.45,157.96,157.97,15889.0,158.4,158.45,157.96,157.97,15889.0
2022-07-26 12:55:00,157.97,158.02,157.82,157.98,17705.0,157.97,158.02,157.82,157.98,17705.0
2022-07-26 13:00:00,157.96,158.24,157.82,158.22,20833.0,157.96,158.24,157.82,158.22,20833.0
2022-07-26 13:05:00,158.22,158.58,158.12,158.52,19061.0,158.22,158.58,158.12,158.52,19061.0
2022-07-26 13:10:00,158.55,158.87,158.27,158.34,15885.0,158.55,158.87,158.27,158.34,15885.0
2022-07-26 13:15:00,158.34,158.51,158.32,158.4,11948.0,158.34,158.51,158.32,158.4,11948.0
2022-07-26 13:20:00,158.35,158.53,158.26,158.35,13080.0,158.35,158.53,158.26,158.35,13080.0
2022-07-26 13:25:00,158.38,158.64,158.26,158.54,14178.0,158.38,158.64,158.26,158.54,14178.0
2022-07-26 13:30:00,158.55,158.61,158.17,158.28,11698.0,158.55,158.61,158.17,158.28,11698.0
2022-07-26 13:35:00,158.28,158.38,158.06,158.12,15973.0,158.28,158.38,158.06,158.12,15973.0
2022-07-26 13:40:00,158.1,158.1,157.71,157.74,15843.0,158.1,158.1,157.71,157.74,15843.0
2022-07-26 13:45:00,157.72,157.9,157.69,157.77,16024.0,157.72,157.9,157.69,157.77,16024.0
2022-07-26 13:50:00,157.81,157.94,157.67,157.89,9631.0,157.81,157.94,157.67,157.89,9631.0
2022-07-26 13:55:00,157.88,157.99,157.86,157.88,9678.0,157.88,157.99,157.86,157.88,9678.0
2022-07-26 14:00:00,157.9,158.12,157.89,158.1,12386.0,157.9,158.12,157.89,158.1,12386.0
2022-07-26 14:05:00,158.18,158.35,157.84,157.87,20247.0,158.18,158.35,157.84,157.87,20247.0
2022-07-26 14:10:00,157.84,157.92,157.74,157.82,15464.0,157.84,157.92,157.74,157.82,15464.0
2022-07-26 14:15:00,157.78,157.86,157.68,157.72,12077.0,157.78,157.86,157.68,157.72,12077.0
2022-07-26 14:20:00,157.72,157.89,157.58,157.83,63196.0,157.72,157.89,157.58,157.83,63196.0
2022-07-26 14:25:00,157.84,157.9,157.57,157.57,54234.0,157.84,157.9,157.57,157.57,54234.0
2022-07-26 14:30:00,157.58,157.73,157.48,157.54,14101.0,157.58,157.73,157.48,157.54,14101.0
2022-07-26 14:35:00,157.55,157.71,157.54,157.71,8127.0,157.55,157.71,157.54,157.71,8127.0
2022-07-26 14:40:00,157.71,157.86,157.53,157.72,16231.0,157.71,157.86,157.53,157.72,16231.0
2022-07-26 14:45:00,157.69,157.83,157.63,157.66,8305.0,157.69,157.83,157.63,157.66,8305.0
2022-07-26 14:50:00,157.65,157.71,157.49,157.5,18056.0,157.65,157.71,157.49,157.5,18056.0
2022-07-26 14:55:00,157.48,157.63,157.11,157.63,45949.0,157.48,157.63,157.11,157.63,45949.0
2022-07-26 15:00:00,157.64,157.81,157.42,157.74,29020.0,157.64,157.81,157.42,157.74,29020.0
2022-07-26 15:05:00,157.75,157.75,157.52,157.68,23556.0,157.75,157.75,157.52,157.68,23556.0
2022-07-26 15:10:00,157.64,157.97,157.64,157.91,22685.0,157.64,157.97,157.64,157.91,22685.0
2022-07-26 15:15:00,157.91,157.93,157.67,157.67,13079.0,157.91,157.93,157.67,157.67,13079.0
2022-07-26 15:20:00,157.7,157.79,157.45,157.57,41381.0,157.7,157.79,157.45,157.57,41381.0
2022-07-26 15:25:00,157.57,157.75,157.57,157.66,35669.0,157.57,157.75,157.57,157.66,35669.0
2022-07-26 15:30:00,157.66,157.77,157.47,157.57,39210.0,157.66,157.77,157.47,157.57,39210.0
2022-07-26 15:35:00,157.54,157.56,157.28,157.44,18588.0,157.54,157.56,157.28,157.44,18588.0
2022-07-26 15:40:00,157.44,157.44,157.17,157.26,31237.0,157.44,157.44,157.17,157.26,31237.0
2022-07-26 15:45:00,157.26,157.65,157.24,157.61,44160.0,157.26,157.65,157.24,157.61,44160.0
2022-07-26 15:50:00,157.63,158.17,157.62,158.15,65770.0,157.63,158.17,157.62,158.15,65770.0
2022-07-26 15:55:00,158.15,158.35,157.8,157.81,136799.0,158.15,158.35,157.8,157.81,136799.0
2022-07-27 09:30:00,157.62,158.06,156.67,156.94,38423.0,157.62,158.06,156.67,156.94,38423.0
2022-07-27 09:35:00,156.8,157.13,156.32,157.04,10485.0,156.8,157.13,156.32,157.04,10485.0
2022-07-27 09:40:00,157.13,157.13,155.64,155.87,22436.0,157.13,157.13,155.64,155.87,22436.0
2022-07-27 09:45:00,156.0,156.15,155.65,155.96,11629.0,156.0,156.15,155.65,155.96,11629.0
2022-07-27 09:50:00,156.0,156.0,155.4,155.47,6278.0,156.0,156.0,155.4,155.47,6278.0
2022-07-27 09:55:00,155.58,155.59,155.15,155.56,41444.0,155.58,155.59,155.15,155.56,41444.0
2022-07-27 10:00:00,155.5,156.06,155.17,156.06,12813.0,155.5,156.06,155.17,156.06,12813.0
2022-07-27 10:05:00,155.97,156.13,155.83,156.13,9582.0,155.97,156.13,155.83,156.13,9582.0
2022-07-27 10:10:00,156.09,157.13,156.09,157.12,7462.0,156.09,157.13,156.09,157.12,7462.0
2022-07-27 10:15:00,157.14,157.52,156.94,157.0,20214.0,157.14,157.52,156.94,157.0,20214.0
2022-07-27 10:20:00,156.96,157.34,156.71,157.34,31581.0,156.96,157.34,156.71,157.34,31581.0
2022-07-27 10:25:00,157.33,157.33,157.0,157.0,7492.0,157.33,157.33,157.0,157.0,7492.0
2022-07-27 10:30:00,157.0,157.13,156.71,156.76,2802.0,157.0,157.13,156.71,156.76,2802.0
2022-07-27 10:35:00,156.76,157.3,156.76,157.3,16849.0,156.76,157.3,156.76,157.3,16849.0
2022-07-27 10:40:00,157.25,157.33,156.95,156.95,29848.0,157.25,157.33,156.95,156.95,29848.0
2022-07-27 10:45:00,156.88,157.48,156.87,157.05,13436.0,156.88,157.48,156.87,157.05,13436.0
2022-07-27 10:50:00,157.05,157.22,156.93,157.14,5025.0,157.05,157.22,156.93,157.14,5025.0
2022-07-27 10:55:00,157.18,157.21,156.84,156.89,6402.0,157.18,157.21,156.84,156.89,6402.0
2022-07-27 11:00:00,156.91,157.25,156.88,157.05,16807.0,156.91,157.25,156.88,157.05,16807.0
2022-07-27 11:05:00,156.97,157.12,156.49,156.5,9528.0,156.97,157.12,156.49,156.5,9528.0
2022-07-27 11:10:00,156.54,157.22,156.5,157.12,11834.0,156.54,157.22,156.5,157.12,11834.0
2022-07-27 11:15:00,157.17,157.3,157.03,157.03,9804.0,157.17,157.3,157.03,157.03,9804.0
2022-07-27 11:20:00,157.02,157.17,156.87,157.03,7869.0,157.02,157.17,156.87,157.03,7869.0
2022-07-27 11:25:00,157.07,157.28,157.06,157.24,5595.0,157.07,157.28,157.06,157.24,5595.0
2022-07-27 11:30:00,157.24,157.31,157.09,157.27,4625.0,157.24,157.31,157.09,157.27,4625.0
2022-07-27 11:35:00,157.36,157.62,157.36,157.62,4939.0,157.36,157.62,157.36,157.62,4939.0
2022-07-27 11:40:00,157.56,157.63,157.41,157.45,11914.0,157.56,157.63,157.41,157.45,11914.0
2022-07-27 11:45:00,157.44,157.84,157.3,157.77,7250.0,157.44,157.84,157.3,157.77,7250.0
2022-07-27 11:50:00,157.82,158.09,157.68,157.75,8049.0,157.82,158.09,157.68,157.75,8049.0
2022-07-27 11:55:00,157.7,157.89,157.59,157.73,12764.0,157.7,157.89,157.59,157.73,12764.0
2022-07-27 12:00:00,157.84,158.24,157.74,158.16,10133.0,157.84,158.24,157.74,158.16,10133.0
2022-07-27 12:05:00,158.28,158.29,157.8,157.8,5150.0,158.28,158.29,157.8,157.8,5150.0
2022-07-27 12:10:00,157.86,158.37,157.86,158.23,21689.0,157.86,158.37,157.86,158.23,21689.0
2022-07-27 12:15:00,158.17,158.58,158.16,158.58,10790.0,158.17,158.58,158.16,158.58,10790.0
2022-07-27 12:20:00,158.65,158.8,158.57,158.66,17174.0,158.65,158.8,158.57,158.66,17174.0
2022-07-27 12:25:00,158.71,158.71,158.57,158.57,8245.0,158.71,158.71,158.57,158.57,8245.0
2022-07-27 12:30:00,158.57,158.57,158.32,158.33,9699.0,158.57,158.57,158.32,158.33,9699.0
2022-07-27 12:35:00,158.35,158.42,158.19,158.36,14569.0,158.35,158.42,158.19,158.36,14569.0
2022-07-27 12:40:00,158.36,158.48,158.36,158.38,3501.0,158.36,158.48,158.36,158.38,3501.0
2022-07-27 12:45:00,158.38,158.41,158.18,158.28,5468.0,158.38,158.41,158.18,158.28,5468.0
2022-07-27 12:50:00,158.25,158.36,158.2,158.24,6486.0,158.25,158.36,158.2,158.24,6486.0
2022-07-27 12:55:00,158.23,158.24,157.84,158.03,9510.0,158.23,158.24,157.84,158.03,9510.0
2022-07-27 13:00:00,158.01,158.1,157.96,158.1,3870.0,158.01,158.1,157.96,158.1,3870.0
2022-07-27 13:05:00,158.09,158.16,157.97,158.1,7355.0,158.09,158.16,157.97,158.1,7355.0
2022-07-27 13:10:00,158.08,158.16,158.05,158.13,4326.0,158.08,158.16,158.05,158.13,4326.0
2022-07-27 13:15:00,158.09,158.17,157.98,158.03,7617.0,158.09,158.17,157.98,158.03,7617.0
2022-07-27 13:20:00,158.04,158.42,158.02,158.42,6113.0,158.04,158.42,158.02,158.42,6113.0
2022-07-27 13:25:00,158.4,158.72,158.3,158.67,3626.0,158.4,158.72,158.3,158.67,3626.0
2022-07-27 13:30:00,158.63,158.66,158.52,158.62,4702.0,158.63,158.66,158.52,158.62,4702.0
2022-07-27 13:35:00,158.64,158.82,158.59,158.79,6915.0,158.64,158.82,158.59,158.79,6915.0
2022-07-27 13:40:00,158.79,158.96,158.77,158.96,7743.0,158.79,158.96,158.77,158.96,7743.0
2022-07-27 13:45:00,158.95,159.13,158.71,158.81,14015.0,158.95,159.13,158.71,158.81,14015.0
2022-07-27 13:50:00,158.81,158.95,158.7,158.88,17190.0,158.81,158.95,158.7,158.88,17190.0
2022-07-27 13:55:00,158.89,158.89,158.65,158.71,7945.0,158.89,158.89,158.65,158.71,7945.0
2022-07-27 14:00:00,158.71,158.89,158.24,158.56,8335.0,158.71,158.89,158.24,158.56,8335.0
2022-07-27 14:05:00,158.46,158.7,158.16,158.31,23110.0,158.46,158.7,158.16,158.31,23110.0
2022-07-27 14:10:00,158.36,158.81,158.28,158.58,13322.0,158.36,158.81,158.28,158.58,13322.0
2022-07-27 14:15:00,158.59,159.09,158.59,159.02,8876.0,158.59,159.09,158.59,159.02,8876.0
2022-07-27 14:20:00,158.99,159.17,158.74,158.98,10637.0,158.99,159.17,158.74,158.98,10637.0
2022-07-27 14:25:00,159.08,159.3,159.01,159.17,11248.0,159.08,159.3,159.01,159.17,11248.0
2022-07-27 14:30:00,159.16,159.26,158.69,158.72,11115.0,159.16,159.26,158.69,158.72,11115.0
2022-07-27 14:35:00,158.72,159.8,158.68,159.69,20978.0,158.72,159.8,158.68,159.69,20978.0
2022-07-27 14:40:00,159.69,160.15,159.69,159.93,27482.0,159.69,160.15,159.69,159.93,27482.0
2022-07-27 14:45:00,159.93,159.97,159.55,159.75,9138.0,159.93,159.97,159.55,159.75,9138.0
2022-07-27 14:50:00,159.74,160.04,159.5,159.81,23648.0,159.74,160.04,159.5,159.81,23648.0
2022-07-27 14:55:00,159.87,160.02,159.61,159.72,10068.0,159.87,160.02,159.61,159.72,10068.0
2022-07-27 15:00:00,159.81,160.26,159.62,160.23,22797.0,159.81,160.26,159.62,160.23,22797.0
2022-07-27 15:05:00,160.29,160.54,160.11,160.31,19071.0,160.29,160.54,160.11,160.31,19071.0
2022-07-27 15:10:00,160.27,160.65,160.27,160.65,12831.0,160.27,160.65,160.27,160.65,12831.0
2022-07-27 15:15:00,160.65,161.14,160.63,161.09,33735.0,160.65,161.14,160.63,161.09,33735.0
2022-07-27 15:20:00,161.12,161.28,160.89,161.26,18093.0,161.12,161.28,160.89,161.26,18093.0
2022-07-27 15:25:00,161.29,161.97,161.29,161.96,31972.0,161.29,161.97,161.29,161.96,31972.0
2022-07-27 15:30:00,161.97,162.0,161.75,161.82,36315.0,161.97,162.0,161.75,161.82,36315.0
2022-07-27 15:35:00,161.82,161.82,161.26,161.38,18857.0,161.82,161.82,161.26,161.38,18857.0
2022-07-27 15:40:00,161.38,161.79,161.36,161.59,19388.0,161.38,161.79,161.36,161.59,19388.0
2022-07-27 15:45:00,161.54,161.54,161.1,161.23,60266.0,161.54,161.54,161.1,161.23,60266.0
2022-07-27 15:50:00,161.29,161.34,160.82,161.19,76177.0,161.29,161.34,160.82,161.19,76177.0
2022-07-27 15:55:00,161.17,161.37,161.03,161.06,120462.0,161.17,161.37,161.03,161.06,120462.0
2022-07-28 09:30:00,160.03,161.0,159.74,159.77,31891.0,160.03,161.0,159.74,159.77,31891.0
2022-07-28 09:35:00,159.84,160.14,159.77,159.83,6483.0,159.84,160.14,159.77,159.83,6483.0
2022-07-28 09:40:00,159.83,159.93,159.58,159.81,8613.0,159.83,159.93,159.58,159.81,8613.0
2022-07-28 09:45:00,159.89,159.98,159.01,159.14,13894.0,159.89,159.98,159.01,159.14,13894.0
2022-07-28 09:50:00,159.17,159.98,159.15,159.85,32504.0,159.17,159.98,159.15,159.85,32504.0
2022-07-28 09:55:00,159.87,159.94,159.62,159.94,14463.0,159.87,159.94,159.62,159.94,14463.0
2022-07-28 10:00:00,160.2,161.15,159.91,161.12,13369.0,160.2,161.15,159.91,161.12,13369.0
2022-07-28 10:05:00,161.03,161.08,160.65,160.97,6844.0,161.03,161.08,160.65,160.97,6844.0
2022-07-28 10:10:00,161.06,161.32,160.77,161.03,9965.0,161.06,161.32,160.77,161.03,9965.0
2022-07-28 10:15:00,161.04,161.15,160.72,160.81,7357.0,161.04,161.15,160.72,160.81,7357.0
2022-07-28 10:20:00,160.83,161.23,160.74,161.23,10795.0,160.83,161.23,160.74,161.23,10795.0
2022-07-28 10:25:00,161.22,161.34,160.77,161.0,3513.0,161.22,161.34,160.77,161.0,3513.0
2022-07-28 10:30:00,161.07,161.11,160.76,160.93,7133.0,161.07,161.11,160.76,160.93,7133.0
2022-07-28 10:35:00,161.06,161.47,161.06,161.12,7665.0,161.06,161.47,161.06,161.12,7665.0
2022-07-28 10:40:00,161.07,161.21,160.84,161.1,16660.0,161.07,161.21,160.84,161.1,16660.0
2022-07-28 10:45:00,161.06,161.51,160.83,161.51,10519.0,161.06,161.51,160.83,161.51,10519.0
2022-07-28 10:50:00,161.51,161.91,161.47,161.86,8980.0,161.51,161.91,161.47,161.86,8980.0
2022-07-28 10:55:00,161.78,162.02,161.75,161.98,8813.0,161.78,162.02,161.75,161.98,8813.0
2022-07-28 11:00:00,161.89,162.32,161.81,162.22,14137.0,161.89,162.32,161.81,162.22,14137.0
2022-07-28 11:05:00,162.21,162.33,161.84,162.14,17852.0,162.21,162.33,161.84,162.14,17852.0
2022-07-28 11:10:00,162.14,162.14,161.58,161.58,7297.0,162.14,162.14,161.58,161.58,7297.0
2022-07-28 11:15:00,161.61,162.36,161.54,162.36,11476.0,161.61,162.36,161.54,162.36,11476.0
2022-07-28 11:20:00,162.35,162.44,162.21,162.42,11822.0,162.35,162.44,162.21,162.42,11822.0
2022-07-28 11:25:00,162.41,162.78,162.4,162.72,11635.0,162.41,162.78,162.4,162.72,11635.0
2022-07-28 11:30:00,162.76,163.22,162.72,163.08,16489.0,162.76,163.22,162.72,163.08,16489.0
2022-07-28 11:35:00,163.08,163.37,163.07,163.24,8727.0,163.08,163.37,163.07,163.24,8727.0
2022-07-28 11:40:00,163.3,163.44,163.21,163.44,12846.0,163.3,163.44,163.21,163.44,12846.0
2022-07-28 11:45:00,163.4,163.4,163.18,163.35,9866.0,163.4,163.4,163.18,163.35,9866.0
2022-07-28 11:50:00,163.39,163.55,163.35,163.53,8124.0,163.39,163.55,163.35,163.53,8124.0
2022-07-28 11:55:00,163.55,163.59,163.49,163.55,7767.0,163.55,163.59,163.49,163.55,7767.0
2022-07-28 12:00:00,163.55,163.74,163.55,163.74,11200.0,163.55,163.74,163.55,163.74,11200.0
2022-07-28 12:05:00,163.76,163.91,163.62,163.64,17382.0,163.76,163.91,163.62,163.64,17382.0
2022-07-28 12:10:00,163.64,163.99,163.54,163.88,7760.0,163.64,163.99,163.54,163.88,7760.0
2022-07-28 12:15:00,163.84,164.15,163.74,163.91,10652.0,163.84,164.15,163.74,163.91,10652.0
2022-07-28 12:20:00,163.91,164.27,163.89,164.27,16348.0,163.91,164.27,163.89,164.27,16348.0
2022-07-28 12:25:00,164.35,164.82,164.3,164.78,23437.0,164.35,164.82,164.3,164.78,23437.0
2022-07-28 12:30:00,164.79,164.93,164.19,164.27,9685.0,164.79,164.93,164.19,164.27,9685.0
2022-07-28 12:35:00,164.26,164.32,164.2,164.2,4275.0,164.26,164.32,164.2,164.2,4275.0
2022-07-28 12:40:00,164.22,164.22,163.89,163.96,7047.0,164.22,164.22,163.89,163.96,7047.0
2022-07-28 12:45:00,163.97,164.08,163.69,163.69,16268.0,163.97,164.08,163.69,163.69,16268.0
2022-07-28 12:50:00,163.69,163.73,163.53,163.68,7330.0,163.69,163.73,163.53,163.68,7330.0
2022-07-28 12:55:00,163.66,163.77,163.5,163.5,9402.0,163.66,163.77,163.5,163.5,9402.0
2022-07-28 13:00:00,163.49,163.49,163.08,163.15,3218.0,163.49,163.49,163.08,163.15,3218.0
2022-07-28 13:05:00,163.23,163.28,163.1,163.2,5627.0,163.23,163.28,163.1,163.2,5627.0
2022-07-28 13:10:00,163.15,163.36,163.12,163.36,6370.0,163.15,163.36,163.12,163.36,6370.0
2022-07-28 13:15:00,163.33,163.63,163.33,163.63,5796.0,163.33,163.63,163.33,163.63,5796.0
2022-07-28 13:20:00,163.71,163.73,163.62,163.69,11606.0,163.71,163.73,163.62,163.69,11606.0
2022-07-28 13:25:00,163.65,163.68,163.41,163.63,11871.0,163.65,163.68,163.41,163.63,11871.0
2022-07-28 13:30:00,163.63,163.63,163.25,163.25,6426.0,163.63,163.63,163.25,163.25,6426.0
2022-07-28 13:35:00,163.34,163.35,163.17,163.25,6589.0,163.34,163.35,163.17,163.25,6589.0
2022-07-28 13:40:00,163.25,163.61,163.25,163.59,14442.0,163.25,163.61,163.25,163.59,14442.0
2022-07-28 13:45:00,163.57,163.86,163.47,163.8,21865.0,163.57,163.86,163.47,163.8,21865.0
2022-07-28 13:50:00,163.8,164.15,163.78,164.1,4200.0,163.8,164.15,163.78,164.1,4200.0
2022-07-28 13:55:00,164.05,164.24,163.97,163.97,5332.0,164.05,164.24,163.97,163.97,5332.0
2022-07-28 14:00:00,163.91,163.92,163.6,163.73,4822.0,163.91,163.92,163.6,163.73,4822.0
2022-07-28 14:05:00,163.83,163.86,163.7,163.7,3736.0,163.83,163.86,163.7,163.7,3736.0
2022-07-28 14:10:00,163.77,163.96,163.53,163.57,19367.0,163.77,163.96,163.53,163.57,19367.0
2022-07-28 14:15:00,163.59,163.95,163.58,163.91,4631.0,163.59,163.95,163.58,163.91,4631.0
2022-07-28 14:20:00,163.86,163.88,163.64,163.7,6103.0,163.86,163.88,163.64,163.7,6103.0
2022-07-28 14:25:00,163.64,163.78,163.56,163.76,5316.0,163.64,163.78,163.56,163.76,5316.0
2022-07-28 14:30:00,163.62,163.79,163.45,163.46,7001.0,163.62,163.79,163.45,163.46,7001.0
2022-07-28 14:35:00,163.45,163.58,163.36,163.52,4802.0,163.45,163.58,163.36,163.52,4802.0
2022-07-28 14:40:00,163.57,163.94,163.56,163.91,5600.0,163.57,163.94,163.56,163.91,5600.0
2022-07-28 14:45:00,163.86,163.92,163.77,163.8,5986.0,163.86,163.92,163.77,163.8,5986.0
2022-07-28 14:50:00,163.8,163.84,163.55,163.64,5929.0,163.8,163.84,163.55,163.64,5929.0
2022-07-28 14:55:00,163.72,163.76,163.59,163.66,7304.0,163.72,163.76,163.59,163.66,7304.0
2022-07-28 15:00:00,163.67,163.67,163.38,163.4,8197.0,163.67,163.67,163.38,163.4,8197.0
2022-07-28 15:05:00,163.4,163.51,163.35,163.39,6146.0,163.4,163.51,163.35,163.39,6146.0
2022-07-28 15:10:00,163.43,163.43,163.06,163.2,10382.0,163.43,163.43,163.06,163.2,10382.0
2022-07-28 15:15:00,163.19,163.19,163.01,163.14,6550.0,163.19,163.19,163.01,163.14,6550.0
2022-07-28 15:20:00,163.13,163.22,163.03,163.03,8316.0,163.13,163.22,163.03,163.03,8316.0
2022-07-28 15:25:00,163.03,163.11,162.89,163.1,15247.0,163.03,163.11,162.89,163.1,15247.0
2022-07-28 15:30:00,163.07,163.25,163.0,163.19,14422.0,163.07,163.25,163.0,163.19,14422.0
2022-07-28 15:35:00,163.18,163.25,162.85,163.03,15639.0,163.18,163.25,162.85,163.03,15639.0
2022-07-28 15:40:00,163.09,163.1,162.93,162.99,23983.0,163.09,163.1,162.93,162.99,23983.0
2022-07-28 15:45:00,162.96,163.31,162.91,163.29,20969.0,162.96,163.31,162.91,163.29,20969.0
2022-07-28 15:50:00,163.28,163.28,162.58,162.83,59682.0,163.28,163.28,162.58,162.83,59682.0
2022-07-28 15:55:00,162.87,163.41,162.85,163.35,158814.0,162.87,163.41,162.85,163.35,158814.0
2022-07-29 09:30:00,162.16,163.58,162.16,163.58,23242.0,162.16,163.58,162.16,163.58,23242.0
2022-07-29 09:35:00,163.42,163.81,162.51,162.54,29773.0,163.42,163.81,162.51,162.54,29773.0
2022-07-29 09:40:00,162.54,163.29,162.41,162.97,7190.0,162.54,163.29,162.41,162.97,7190.0
2022-07-29 09:45:00,162.99,163.34,162.66,163.28,8141.0,162.99,163.34,162.66,163.28,8141.0
2022-07-29 09:50:00,163.13,163.41,163.03,163.03,4690.0,163.13,163.41,163.03,163.03,4690.0
2022-07-29 09:55:00,163.13,163.51,163.13,163.25,6358.0,163.13,163.51,163.13,163.25,6358.0
2022-07-29 10:00:00,163.2,164.0,163.16,164.0,4295.0,163.2,164.0,163.16,164.0,4295.0
2022-07-29 10:05:00,163.94,164.0,163.63,163.77,3804.0,163.94,164.0,163.63,163.77,3804.0
2022-07-29 10:10:00,163.84,163.97,163.74,163.75,5501.0,163.84,163.97,163.74,163.75,5501.0
2022-07-29 10:15:00,163.68,164.36,163.68,164.24,4945.0,163.68,164.36,163.68,164.24,4945.0
2022-07-29 10:20:00,164.26,164.26,164.04,164.09,10957.0,164.26,164.26,164.04,164.09,10957.0
2022-07-29 10:25:00,164.06,164.3,164.0,164.0,40378.0,164.06,164.3,164.0,164.0,40378.0
2022-07-29 10:30:00,164.08,164.09,163.57,163.94,3733.0,164.08,164.09,163.57,163.94,3733.0
2022-07-29 10:35:00,163.95,164.42,163.95,164.23,6033.0,163.95,164.42,163.95,164.23,6033.0
2022-07-29 10:40:00,164.15,164.3,164.06,164.06,4133.0,164.15,164.3,164.06,164.06,4133.0
2022-07-29 10:45:00,164.06,164.29,164.06,164.06,2527.0,164.06,164.29,164.06,164.06,2527.0
2022-07-29 10:50:00,164.01,164.14,163.57,163.63,6597.0,164.01,164.14,163.57,163.63,6597.0
2022-07-29 10:55:00,163.62,163.74,163.49,163.49,6847.0,163.62,163.74,163.49,163.49,6847.0
2022-07-29 11:00:00,163.46,163.6,163.29,163.35,6613.0,163.46,163.6,163.29,163.35,6613.0
2022-07-29 11:05:00,163.37,163.42,163.1,163.23,12445.0,163.37,163.42,163.1,163.23,12445.0
2022-07-29 11:10:00,163.19,163.32,163.07,163.07,7644.0,163.19,163.32,163.07,163.07,7644.0
2022-07-29 11:15:00,163.02,163.31,162.92,163.31,3748.0,163.02,163.31,162.92,163.31,3748.0
2022-07-29 11:20:00,163.38,163.68,163.37,163.53,4635.0,163.38,163.68,163.37,163.53,4635.0
2022-07-29 11:25:00,163.57,163.6,163.37,163.5,6835.0,163.57,163.6,163.37,163.5,6835.0
2022-07-29 11:30:00,163.47,163.64,163.37,163.41,6670.0,163.47,163.64,163.37,163.41,6670.0
2022-07-29 11:35:00,163.48,163.79,163.48,163.68,3654.0,163.48,163.79,163.48,163.68,3654.0
2022-07-29 11:40:00,163.65,163.78,163.56,163.73,5592.0,163.65,163.78,163.56,163.73,5592.0
2022-07-29 11:45:00,163.77,163.8,163.61,163.64,2694.0,163.77,163.8,163.61,163.64,2694.0
2022-07-29 11:50:00,163.71,163.74,163.54,163.62,2927.0,163.71,163.74,163.54,163.62,2927.0
2022-07-29 11:55:00,163.62,163.62,163.44,163.44,1483.0,163.62,163.62,163.44,163.44,1483.0
2022-07-29 12:00:00,163.48,163.75,163.46,163.67,5089.0,163.48,163.75,163.46,163.67,5089.0
2022-07-29 12:05:00,163.64,163.74,163.44,163.47,5000.0,163.64,163.74,163.44,163.47,5000.0
2022-07-29 12:10:00,163.44,163.63,163.44,163.45,5648.0,163.44,163.63,163.44,163.45,5648.0
2022-07-29 12:15:00,163.46,163.63,163.45,163.63,2647.0,163.46,163.63,163.45,163.63,2647.0
2022-07-29 12:20:00,163.67,163.71,163.61,163.71,2587.0,163.67,163.71,163.61,163.71,2587.0
2022-07-29 12:25:00,163.65,163.97,163.65,163.85,3161.0,163.65,163.97,163.65,163.85,3161.0
2022-07-29 12:30:00,163.75,163.85,163.72,163.78,1242.0,163.75,163.85,163.72,163.78,1242.0
2022-07-29 12:35:00,163.8,163.84,163.47,163.83,3359.0,163.8,163.84,163.47,163.83,3359.0
2022-07-29 12:40:00,163.85,163.96,163.78,163.83,8246.0,163.85,163.96,163.78,163.83,8246.0
2022-07-29 12:45:00,163.89,164.04,163.79,164.03,15628.0,163.89,164.04,163.79,164.03,15628.0
2022-07-29 12:50:00,164.03,164.29,163.98,164.16,22913.0,164.03,164.29,163.98,164.16,22913.0
2022-07-29 12:55:00,164.21,164.29,164.0,164.1,12370.0,164.21,164.29,164.0,164.1,12370.0
2022-07-29 13:00:00,164.09,164.2,164.04,164.2,2670.0,164.09,164.2,164.04,164.2,2670.0
2022-07-29 13:05:00,164.15,164.25,164.06,164.06,1980.0,164.15,164.25,164.06,164.06,1980.0
2022-07-29 13:10:00,164.04,164.19,164.02,164.13,3257.0,164.04,164.19,164.02,164.13,3257.0
2022-07-29 13:15:00,164.2,164.2,164.08,164.11,1402.0,164.2,164.2,164.08,164.11,1402.0
2022-07-29 13:20:00,164.09,164.09,163.81,163.9,2485.0,164.09,164.09,163.81,163.9,2485.0
2022-07-29 13:25:00,163.85,163.97,163.79,163.81,3197.0,163.85,163.97,163.79,163.81,3197.0
2022-07-29 13:30:00,163.82,163.83,163.67,163.74,3257.0,163.82,163.83,163.67,163.74,3257.0
2022-07-29 13:35:00,163.77,163.83,163.76,163.76,1547.0,163.77,163.83,163.76,163.76,1547.0
2022-07-29 13:40:00,163.8,163.91,163.79,163.91,1960.0,163.8,163.91,163.79,163.91,1960.0
2022-07-29 13:45:00,163.87,164.01,163.73,163.92,19789.0,163.87,164.01,163.73,163.92,19789.0
2022-07-29 13:50:00,163.87,164.11,163.86,164.11,5931.0,163.87,164.11,163.86,164.11,5931.0
2022-07-29 13:55:00,164.13,164.15,163.97,164.0,2199.0,164.13,164.15,163.97,164.0,2199.0
2022-07-29 14:00:00,164.08,164.2,164.04,164.19,2884.0,164.08,164.2,164.04,164.19,2884.0
2022-07-29 14:05:00,164.31,164.41,164.22,164.41,3030.0,164.31,164.41,164.22,164.41,3030.0
2022-07-29 14:10:00,164.44,164.45,164.23,164.26,4730.0,164.44,164.45,164.23,164.26,4730.0
2022-07-29 14:15:00,164.23,164.27,164.14,164.27,8212.0,164.23,164.27,164.14,164.27,8212.0
2022-07-29 14:20:00,164.38,164.4,164.18,164.2,3079.0,164.38,164.4,164.18,164.2,3079.0
2022-07-29 14:25:00,164.17,164.24,164.12,164.19,2252.0,164.17,164.24,164.12,164.19,2252.0
2022-07-29 14:30:00,164.16,164.16,163.86,164.01,2799.0,164.16,164.16,163.86,164.01,2799.0
2022-07-29 14:35:00,164.04,164.25,164.04,164.19,28360.0,164.04,164.25,164.04,164.19,28360.0
2022-07-29 14:40:00,164.13,164.17,164.01,164.06,2839.0,164.13,164.17,164.01,164.06,2839.0
2022-07-29 14:45:00,164.01,164.18,163.97,164.11,4747.0,164.01,164.18,163.97,164.11,4747.0
2022-07-29 14:50:00,164.16,164.24,164.16,164.23,2445.0,164.16,164.24,164.16,164.23,2445.0
2022-07-29 14:55:00,164.22,164.33,164.11,164.2,5126.0,164.22,164.33,164.11,164.2,5126.0
2022-07-29 15:00:00,164.25,164.32,164.18,164.31,4659.0,164.25,164.32,164.18,164.31,4659.0
2022-07-29 15:05:00,164.23,164.33,164.13,164.22,7484.0,164.23,164.33,164.13,164.22,7484.0
2022-07-29 15:10:00,164.2,164.25,164.09,164.21,3505.0,164.2,164.25,164.09,164.21,3505.0
2022-07-29 15:15:00,164.22,164.3,164.11,164.3,4242.0,164.22,164.3,164.11,164.3,4242.0
2022-07-29 15:20:00,164.28,164.45,164.28,164.45,11100.0,164.28,164.45,164.28,164.45,11100.0
2022-07-29 15:25:00,164.47,165.04,164.43,165.04,12778.0,164.47,165.04,164.43,165.04,12778.0
2022-07-29 15:30:00,165.02,165.27,164.88,165.27,16302.0,165.02,165.27,164.88,165.27,16302.0
2022-07-29 15:35:00,165.27,165.28,164.88,164.89,10982.0,165.27,165.28,164.88,164.89,10982.0
2022-07-29 15:40:00,164.87,165.01,164.66,164.78,19597.0,164.87,165.01,164.66,164.78,19597.0
2022-07-29 15:45:00,164.76,164.99,164.69,164.99,17587.0,164.76,164.99,164.69,164.99,17587.0
2022-07-29 15:50:00,164.98,165.07,164.45,165.05,38670.0,164.98,165.07,164.45,165.05,38670.0
2022-07-29 15:55:00,165.09,165.46,165.06,165.38,116918.0,165.09,165.46,165.06,165.38,116918.0
2022-08-01 09:30:00,166.33,167.1,165.71,166.45,37448.0,166.33,167.1,165.71,166.45,37448.0
2022-08-01 09:35:00,166.76,167.64,166.33,166.68,17886.0,166.76,167.64,166.33,166.68,17886.0
2022-08-01 09:40:00,166.52,168.01,166.32,168.01,12168.0,166.52,168.01,166.32,168.01,12168.0
2022-08-01 09:45:00,168.18,169.68,168.06,169.62,29320.0,168.18,169.68,168.06,169.62,29320.0
2022-08-01 09:50:00,169.66,170.66,169.57,170.33,17699.0,169.66,170.66,169.57,170.33,17699.0
2022-08-01 09:55:00,170.33,170.54,169.95,170.0,28702.0,170.33,170.54,169.95,170.0,28702.0
2022-08-01 10:00:00,169.5,170.18,169.5,170.18,19696.0,169.5,170.18,169.5,170.18,19696.0
2022-08-01 10:05:00,170.22,170.8,169.82,169.82,22683.0,170.22,170.8,169.82,169.82,22683.0
2022-08-01 10:10:00,169.69,169.96,168.85,168.9,12059.0,169.69,169.96,168.85,168.9,12059.0
2022-08-01 10:15:00,168.92,169.1,168.41,168.91,12844.0,168.92,169.1,168.41,168.91,12844.0
2022-08-01 10:20:00,168.99,168.99,168.55,168.61,9886.0,168.99,168.99,168.55,168.61,9886.0
2022-08-01 10:25:00,168.5,168.67,168.34,168.55,13440.0,168.5,168.67,168.34,168.55,13440.0
2022-08-01 10:30:00,168.46,169.1,168.42,169.02,10918.0,168.46,169.1,168.42,169.02,10918.0
2022-08-01 10:35:00,168.95,169.36,168.95,169.2,19683.0,168.95,169.36,168.95,169.2,19683.0
2022-08-01 10:40:00,169.25,169.57,169.23,169.51,20280.0,169.25,169.57,169.23,169.51,20280.0
2022-08-01 10:45:00,169.45,169.86,169.45,169.69,21004.0,169.45,169.86,169.45,169.69,21004.0
2022-08-01 10:50:00,169.66,170.14,169.59,169.79,10032.0,169.66,170.14,169.59,169.79,10032.0
2022-08-01 10:55:00,169.76,169.84,169.35,169.35,11556.0,169.76,169.84,169.35,169.35,11556.0
2022-08-01 11:00:00,169.44,169.57,169.12,169.54,11133.0,169.44,169.57,169.12,169.54,11133.0
2022-08-01 11:05:00,169.51,169.51,168.87,168.91,15769.0,169.51,169.51,168.87,168.91,15769.0
2022-08-01 11:10:00,168.93,168.93,168.35,168.36,24142.0,168.93,168.93,168.35,168.36,24142.0
2022-08-01 11:15:00,168.39,168.53,167.76,167.76,13728.0,168.39,168.53,167.76,167.76,13728.0
2022-08-01 11:20:00,167.68,168.09,167.61,168.03,21123.0,167.68,168.09,167.61,168.03,21123.0
2022-08-01 11:25:00,168.06,168.17,167.96,167.96,13789.0,168.06,168.17,167.96,167.96,13789.0
2022-08-01 11:30:00,167.99,168.06,167.64,167.72,15722.0,167.99,168.06,167.64,167.72,15722.0
2022-08-01 11:35:00,167.73,168.33,167.73,168.16,29051.0,167.73,168.33,167.73,168.16,29051.0
2022-08-01 11:40:00,168.17,168.4,168.09,168.34,8658.0,168.17,168.4,168.09,168.34,8658.0
2022-08-01 11:45:00,168.34,168.47,168.27,168.44,5800.0,168.34,168.47,168.27,168.44,5800.0
2022-08-01 11:50:00,168.37,168.69,168.31,168.62,40135.0,168.37,168.69,168.31,168.62,40135.0
2022-08-01 11:55:00,168.56,168.56,168.15,168.42,10099.0,168.56,168.56,168.15,168.42,10099.0
2022-08-01 12:00:00,168.41,168.73,168.36,168.63,6706.0,168.41,168.73,168.36,168.63,6706.0
2022-08-01 12:05:00,168.57,168.87,168.57,168.7,5976.0,168.57,168.87,168.57,168.7,5976.0
2022-08-01 12:10:00,168.7,168.75,168.17,168.25,10019.0,168.7,168.75,168.17,168.25,10019.0
2022-08-01 12:15:00,168.28,168.5,168.25,168.39,8161.0,168.28,168.5,168.25,168.39,8161.0
2022-08-01 12:20:00,168.33,168.59,168.33,168.55,5940.0,168.33,168.59,168.33,168.55,5940.0
2022-08-01 12:25:00,168.56,168.64,168.41,168.49,11325.0,168.56,168.64,168.41,168.49,11325.0
2022-08-01 12:30:00,168.47,168.6,168.24,168.38,4609.0,168.47,168.6,168.24,168.38,4609.0
2022-08-01 12:35:00,168.39,168.45,168.15,168.4,5703.0,168.39,168.45,168.15,168.4,5703.0
2022-08-01 12:40:00,168.42,168.46,168.23,168.27,4828.0,168.42,168.46,168.23,168.27,4828.0
2022-08-01 12:45:00,168.21,168.61,168.21,168.56,6043.0,168.21,168.61,168.21,168.56,6043.0
2022-08-01 12:50:00,168.57,168.62,168.37,168.37,3458.0,168.57,168.62,168.37,168.37,3458.0
2022-08-01 12:55:00,168.44,168.44,168.18,168.29,4098.0,168.44,168.44,168.18,168.29,4098.0
2022-08-01 13:00:00,168.27,168.27,167.92,167.93,4068.0,168.27,168.27,167.92,167.93,4068.0
2022-08-01 13:05:00,167.93,168.2,167.86,168.2,3100.0,167.93,168.2,167.86,168.2,3100.0
2022-08-01 13:10:00,168.23,168.23,168.09,168.17,3642.0,168.23,168.23,168.09,168.17,3642.0
2022-08-01 13:15:00,168.23,168.25,167.88,167.89,9737.0,168.23,168.25,167.88,167.89,9737.0
2022-08-01 13:20:00,167.84,168.03,167.76,167.86,10359.0,167.84,168.03,167.76,167.86,10359.0
2022-08-01 13:25:00,167.87,167.98,167.6,167.62,12785.0,167.87,167.98,167.6,167.62,12785.0
2022-08-01 13:30:00,167.61,167.62,167.24,167.24,9418.0,167.61,167.62,167.24,167.24,9418.0
2022-08-01 13:35:00,167.27,167.41,167.26,167.33,4433.0,167.27,167.41,167.26,167.33,4433.0
2022-08-01 13:40:00,167.35,167.45,167.29,167.45,24294.0,167.35,167.45,167.29,167.45,24294.0
2022-08-01 13:45:00,167.42,167.45,167.07,167.2,5795.0,167.42,167.45,167.07,167.2,5795.0
2022-08-01 13:50:00,167.24,167.24,166.92,166.92,3919.0,167.24,167.24,166.92,166.92,3919.0
2022-08-01 13:55:00,166.88,166.99,166.72,166.97,5168.0,166.88,166.99,166.72,166.97,5168.0
2022-08-01 14:00:00,166.96,167.03,166.67,167.03,5871.0,166.96,167.03,166.67,167.03,5871.0
2022-08-01 14:05:00,166.97,166.97,166.68,166.75,5096.0,166.97,166.97,166.68,166.75,5096.0
2022-08-01 14:10:00,166.78,166.88,166.63,166.88,5990.0,166.78,166.88,166.63,166.88,5990.0
2022-08-01 14:15:00,166.87,167.03,166.78,166.79,3476.0,166.87,167.03,166.78,166.79,3476.0
2022-08-01 14:20:00,166.75,166.79,166.63,166.77,10426.0,166.75,166.79,166.63,166.77,10426.0
2022-08-01 14:25:00,166.77,166.8,166.55,166.61,4973.0,166.77,166.8,166.55,166.61,4973.0
2022-08-01 14:30:00,166.59,166.76,166.58,166.62,4633.0,166.59,166.76,166.58,166.62,4633.0
2022-08-01 14:35:00,166.65,166.75,166.62,166.66,7175.0,166.65,166.75,166.62,166.66,7175.0
2022-08-01 14:40:00,166.66,166.77,166.37,166.38,6789.0,166.66,166.77,166.37,166.38,6789.0
2022-08-01 14:45:00,166.45,166.61,166.42,166.54,17889.0,166.45,166.61,166.42,166.54,17889.0
2022-08-01 14:50:00,166.58,166.66,166.49,166.57,3309.0,166.58,166.66,166.49,166.57,3309.0
2022-08-01 14:55:00,166.61,167.04,166.57,166.92,8032.0,166.61,167.04,166.57,166.92,8032.0
2022-08-01 15:00:00,166.84,166.9,166.71,166.75,13360.0,166.84,166.9,166.71,166.75,13360.0
2022-08-01 15:05:00,166.75,166.9,166.74,166.84,5693.0,166.75,166.9,166.74,166.84,5693.0
2022-08-01 15:10:00,166.8,167.08,166.8,167.07,4478.0,166.8,167.08,166.8,167.07,4478.0
2022-08-01 15:15:00,167.06,167.17,166.98,167.0,7921.0,167.06,167.17,166.98,167.0,7921.0
2022-08-01 15:20:00,166.96,166.96,166.69,166.76,8077.0,166.96,166.96,166.69,166.76,8077.0
2022-08-01 15:25:00,166.73,166.87,166.73,166.81,7746.0,166.73,166.87,166.73,166.81,7746.0
2022-08-01 15:30:00,166.81,166.95,166.54,166.68,23858.0,166.81,166.95,166.54,166.68,23858.0
2022-08-01 15:35:00,166.64,166.92,166.64,166.89,13074.0,166.64,166.92,166.64,166.89,13074.0
2022-08-01 15:40:00,166.94,167.1,166.79,166.85,10629.0,166.94,167.1,166.79,166.85,10629.0
2022-08-01 15:45:00,166.84,167.1,166.81,166.81,20727.0,166.84,167.1,166.81,166.81,20727.0
2022-08-01 15:50:00,166.95,167.01,166.79,166.86,29140.0,166.95,167.01,166.79,166.86,29140.0
2022-08-01 15:55:00,166.84,166.96,166.44,166.69,115891.0,166.84,166.96,166.44,166.69,115891.0
2022-08-02 09:30:00,166.99,166.99,165.51,165.91,18802.0,166.99,166.99,165.51,165.91,18802.0
2022-08-02 09:35:00,165.55,165.86,165.24,165.68,4761.0,165.55,165.86,165.24,165.68,4761.0
2022-08-02 09:40:00,165.9,165.9,165.1,165.55,4902.0,165.9,165.9,165.1,165.55,4902.0
2022-08-02 09:45:00,165.91,166.31,165.72,166.05,5934.0,165.91,166.31,165.72,166.05,5934.0
2022-08-02 09:50:00,165.91,166.17,165.6,165.8,4836.0,165.91,166.17,165.6,165.8,4836.0
2022-08-02 09:55:00,165.62,166.0,165.59,165.88,3408.0,165.62,166.0,165.59,165.88,3408.0
2022-08-02 10:00:00,165.87,165.9,165.33,165.48,6955.0,165.87,165.9,165.33,165.48,6955.0
2022-08-02 10:05:00,165.29,165.29,164.6,164.75,10251.0,165.29,165.29,164.6,164.75,10251.0
2022-08-02 10:10:00,164.8,165.08,164.56,165.0,5426.0,164.8,165.08,164.56,165.0,5426.0
2022-08-02 10:15:00,164.91,165.13,164.75,164.75,4426.0,164.91,165.13,164.75,164.75,4426.0
2022-08-02 10:20:00,164.92,165.0,164.72,164.81,2126.0,164.92,165.0,164.72,164.81,2126.0
2022-08-02 10:25:00,164.69,165.06,164.63,165.06,4760.0,164.69,165.06,164.63,165.06,4760.0
2022-08-02 10:30:00,165.16,165.68,165.16,165.68,12138.0,165.16,165.68,165.16,165.68,12138.0
2022-08-02 10:35:00,165.7,165.92,165.58,165.83,14491.0,165.7,165.92,165.58,165.83,14491.0
2022-08-02 10:40:00,165.8,166.25,165.75,166.23,6002.0,165.8,166.25,165.75,166.23,6002.0
2022-08-02 10:45:00,166.1,166.37,166.08,166.36,6234.0,166.1,166.37,166.08,166.36,6234.0
2022-08-02 10:50:00,166.26,166.82,166.22,166.63,7560.0,166.26,166.82,166.22,166.63,7560.0
2022-08-02 10:55:00,166.63,166.63,166.2,166.25,2857.0,166.63,166.63,166.2,166.25,2857.0
2022-08-02 11:00:00,166.36,166.65,166.24,166.53,3578.0,166.36,166.65,166.24,166.53,3578.0
2022-08-02 11:05:00,166.5,166.59,166.18,166.5,9518.0,166.5,166.59,166.18,166.5,9518.0
2022-08-02 11:10:00,166.56,166.62,166.35,166.62,6489.0,166.56,166.62,166.35,166.62,6489.0
2022-08-02 11:15:00,166.62,166.71,166.51,166.62,4562.0,166.62,166.71,166.51,166.62,4562.0
2022-08-02 11:20:00,166.53,166.54,166.27,166.39,3123.0,166.53,166.54,166.27,166.39,3123.0
2022-08-02 11:25:00,166.45,166.45,166.31,166.38,1647.0,166.45,166.45,166.31,166.38,1647.0
2022-08-02 11:30:00,166.27,166.27,165.91,165.91,6251.0,166.27,166.27,165.91,165.91,6251.0
2022-08-02 11:35:00,165.92,166.18,165.92,166.13,1489.0,165.92,166.18,165.92,166.13,1489.0
2022-08-02 11:40:00,166.13,166.38,166.07,166.24,3200.0,166.13,166.38,166.07,166.24,3200.0
2022-08-02 11:45:00,166.32,166.32,166.1,166.16,2070.0,166.32,166.32,166.1,166.16,2070.0
2022-08-02 11:50:00,166.16,166.16,166.08,166.09,800.0,166.16,166.16,166.08,166.09,800.0
2022-08-02 11:55:00,166.11,166.17,166.01,166.01,1373.0,166.11,166.17,166.01,166.01,1373.0
2022-08-02 12:00:00,165.99,166.43,165.99,166.27,2503.0,165.99,166.43,165.99,166.27,2503.0
2022-08-02 12:05:00,166.18,166.3,166.16,166.21,2433.0,166.18,166.3,166.16,166.21,2433.0
2022-08-02 12:10:00,166.18,166.41,166.13,166.41,5032.0,166.18,166.41,166.13,166.41,5032.0
2022-08-02 12:15:00,166.41,166.55,166.41,166.55,2579.0,166.41,166.55,166.41,166.55,2579.0
2022-08-02 12:20:00,166.61,166.87,166.55,166.84,5900.0,166.61,166.87,166.55,166.84,5900.0
2022-08-02 12:25:00,166.83,166.83,166.49,166.52,5831.0,166.83,166.83,166.49,166.52,5831.0
2022-08-02 12:30:00,166.52,166.52,166.22,166.28,1659.0,166.52,166.52,166.22,166.28,1659.0
2022-08-02 12:35:00,166.28,166.36,166.21,166.33,9253.0,166.28,166.36,166.21,166.33,9253.0
2022-08-02 12:40:00,166.32,166.34,166.23,166.28,3580.0,166.32,166.34,166.23,166.28,3580.0
2022-08-02 12:45:00,166.3,166.38,166.22,166.36,3644.0,166.3,166.38,166.22,166.36,3644.0
2022-08-02 12:50:00,166.26,166.34,166.22,166.34,1700.0,166.26,166.34,166.22,166.34,1700.0
2022-08-02 12:55:00,166.3,166.3,166.03,166.03,3085.0,166.3,166.3,166.03,166.03,3085.0
2022-08-02 13:00:00,166.0,166.03,165.91,165.97,1880.0,166.0,166.03,165.91,165.97,1880.0
2022-08-02 13:05:00,165.94,166.0,165.79,165.87,7802.0,165.94,166.0,165.79,165.87,7802.0
2022-08-02 13:10:00,165.86,165.91,165.75,165.81,3553.0,165.86,165.91,165.75,165.81,3553.0
2022-08-02 13:15:00,165.81,165.81,165.7,165.76,2748.0,165.81,165.81,165.7,165.76,2748.0
2022-08-02 13:20:00,165.72,165.73,165.57,165.6,2989.0,165.72,165.73,165.57,165.6,2989.0
2022-08-02 13:25:00,165.54,165.54,164.89,165.0,4928.0,165.54,165.54,164.89,165.0,4928.0
2022-08-02 13:30:00,164.89,164.89,164.66,164.71,3082.0,164.89,164.89,164.66,164.71,3082.0
2022-08-02 13:35:00,164.63,164.87,164.47,164.51,6023.0,164.63,164.87,164.47,164.51,6023.0
2022-08-02 13:40:00,164.52,164.52,164.32,164.39,3866.0,164.52,164.52,164.32,164.39,3866.0
2022-08-02 13:45:00,164.42,164.53,164.21,164.42,5512.0,164.42,164.53,164.21,164.42,5512.0
2022-08-02 13:50:00,164.31,164.55,164.2,164.55,2662.0,164.31,164.55,164.2,164.55,2662.0
2022-08-02 13:55:00,164.58,164.66,164.37,164.51,4794.0,164.58,164.66,164.37,164.51,4794.0
2022-08-02 14:00:00,164.44,164.55,164.37,164.5,3271.0,164.44,164.55,164.37,164.5,3271.0
2022-08-02 14:05:00,164.6,164.88,164.54,164.88,3839.0,164.6,164.88,164.54,164.88,3839.0
2022-08-02 14:10:00,164.89,164.92,164.72,164.91,2374.0,164.89,164.92,164.72,164.91,2374.0
2022-08-02 14:15:00,164.91,164.97,164.81,164.93,3409.0,164.91,164.97,164.81,164.93,3409.0
2022-08-02 14:20:00,164.8,165.24,164.8,165.18,2200.0,164.8,165.24,164.8,165.18,2200.0
2022-08-02 14:25:00,165.16,165.37,165.07,165.25,3385.0,165.16,165.37,165.07,165.25,3385.0
2022-08-02 14:30:00,165.35,165.35,165.18,165.18,2950.0,165.35,165.35,165.18,165.18,2950.0
2022-08-02 14:35:00,165.14,165.27,165.13,165.23,1200.0,165.14,165.27,165.13,165.23,1200.0
2022-08-02 14:40:00,165.23,165.47,165.22,165.42,2310.0,165.23,165.47,165.22,165.42,2310.0
2022-08-02 14:45:00,165.37,165.44,165.18,165.4,2284.0,165.37,165.44,165.18,165.4,2284.0
2022-08-02 14:50:00,165.43,165.43,165.2,165.24,1699.0,165.43,165.43,165.2,165.24,1699.0
2022-08-02 14:55:00,165.37,165.42,165.16,165.23,2989.0,165.37,165.42,165.16,165.23,2989.0
2022-08-02 15:00:00,165.24,165.36,165.14,165.21,2291.0,165.24,165.36,165.14,165.21,2291.0
2022-08-02 15:05:00,165.2,165.61,165.18,165.44,12375.0,165.2,165.61,165.18,165.44,12375.0
2022-08-02 15:10:00,165.45,165.45,165.23,165.23,2903.0,165.45,165.45,165.23,165.23,2903.0
2022-08-02 15:15:00,165.21,165.22,164.79,164.93,4636.0,165.21,165.22,164.79,164.93,4636.0
2022-08-02 15:20:00,164.92,165.11,164.89,165.05,4516.0,164.92,165.11,164.89,165.05,4516.0
2022-08-02 15:25:00,165.14,165.24,165.03,165.24,1805.0,165.14,165.24,165.03,165.24,1805.0
2022-08-02 15:30:00,165.21,165.26,165.08,165.18,4797.0,165.21,165.26,165.08,165.18,4797.0
2022-08-02 15:35:00,165.23,165.33,165.12,165.21,11163.0,165.23,165.33,165.12,165.21,11163.0
2022-08-02 15:40:00,165.23,165.27,164.98,165.09,7079.0,165.23,165.27,164.98,165.09,7079.0
2022-08-02 15:45:00,165.14,165.14,164.79,164.93,11583.0,165.14,165.14,164.79,164.93,11583.0
2022-08-02 15:50:00,164.95,165.02,164.79,164.82,20062.0,164.95,165.02,164.79,164.82,20062.0
2022-08-02 15:55:00,164.78,164.96,164.75,164.75,53948.0,164.78,164.96,164.75,164.75,53948.0
2022-08-03 09:30:00,166.21,167.63,166.17,166.3,22427.0,166.21,167.63,166.17,166.3,22427.0
2022-08-03 09:35:00,166.2,166.73,166.1,166.49,5037.0,166.2,166.73,166.1,166.49,5037.0
2022-08-03 09:40:00,166.61,166.61,165.69,165.72,2479.0,166.61,166.61,165.69,165.72,2479.0
2022-08-03 09:45:00,165.53,165.94,165.13,165.94,6827.0,165.53,165.94,165.13,165.94,6827.0
2022-08-03 09:50:00,165.68,165.8,165.55,165.55,3103.0,165.68,165.8,165.55,165.55,3103.0
2022-08-03 09:55:00,165.67,165.77,165.41,165.77,2845.0,165.67,165.77,165.41,165.77,2845.0
2022-08-03 10:00:00,165.77,165.94,165.19,165.54,16162.0,165.77,165.94,165.19,165.54,16162.0
2022-08-03 10:05:00,165.75,166.1,165.44,165.54,6482.0,165.75,166.1,165.44,165.54,6482.0
2022-08-03 10:10:00,165.61,165.69,165.36,165.37,6963.0,165.61,165.69,165.36,165.37,6963.0
2022-08-03 10:15:00,165.54,165.71,164.99,164.99,5528.0,165.54,165.71,164.99,164.99,5528.0
2022-08-03 10:20:00,164.88,165.07,164.74,164.91,2713.0,164.88,165.07,164.74,164.91,2713.0
2022-08-03 10:25:00,164.84,165.2,164.76,165.09,5415.0,164.84,165.2,164.76,165.09,5415.0
2022-08-03 10:30:00,165.16,165.21,164.58,164.61,3953.0,165.16,165.21,164.58,164.61,3953.0
2022-08-03 10:35:00,164.6,164.64,164.22,164.52,4252.0,164.6,164.64,164.22,164.52,4252.0
2022-08-03 10:40:00,164.4,164.62,164.32,164.54,3317.0,164.4,164.62,164.32,164.54,3317.0
2022-08-03 10:45:00,164.55,164.89,164.54,164.89,4449.0,164.55,164.89,164.54,164.89,4449.0
2022-08-03 10:50:00,164.83,164.83,164.31,164.31,4655.0,164.83,164.83,164.31,164.31,4655.0
2022-08-03 10:55:00,164.31,164.41,163.98,164.09,7780.0,164.31,164.41,163.98,164.09,7780.0
2022-08-03 11:00:00,164.15,164.53,164.09,164.12,2418.0,164.15,164.53,164.09,164.12,2418.0
2022-08-03 11:05:00,164.15,164.29,164.1,164.24,6549.0,164.15,164.29,164.1,164.24,6549.0
2022-08-03 11:10:00,164.3,164.53,164.29,164.52,1380.0,164.3,164.53,164.29,164.52,1380.0
2022-08-03 11:15:00,164.43,164.53,164.05,164.05,6142.0,164.43,164.53,164.05,164.05,6142.0
2022-08-03 11:20:00,164.13,164.45,164.12,164.28,12589.0,164.13,164.45,164.12,164.28,12589.0
2022-08-03 11:25:00,164.27,164.68,164.26,164.64,3575.0,164.27,164.68,164.26,164.64,3575.0
2022-08-03 11:30:00,164.65,164.82,164.59,164.79,4906.0,164.65,164.82,164.59,164.79,4906.0
2022-08-03 11:35:00,164.81,165.08,164.77,165.03,5455.0,164.81,165.08,164.77,165.03,5455.0
2022-08-03 11:40:00,165.05,165.05,164.69,164.69,2530.0,165.05,165.05,164.69,164.69,2530.0
2022-08-03 11:45:00,164.79,164.83,164.69,164.72,2514.0,164.79,164.83,164.69,164.72,2514.0
2022-08-03 11:50:00,164.68,164.68,164.51,164.62,3279.0,164.68,164.68,164.51,164.62,3279.0
2022-08-03 11:55:00,164.69,164.79,164.63,164.71,3707.0,164.69,164.79,164.63,164.71,3707.0
2022-08-03 12:00:00,164.69,164.83,164.63,164.81,3109.0,164.69,164.83,164.63,164.81,3109.0
2022-08-03 12:05:00,164.8,164.92,164.63,164.63,5720.0,164.8,164.92,164.63,164.63,5720.0
2022-08-03 12:10:00,164.69,164.83,164.65,164.71,3242.0,164.69,164.83,164.65,164.71,3242.0
2022-08-03 12:15:00,164.71,164.71,164.31,164.44,5382.0,164.71,164.71,164.31,164.44,5382.0
2022-08-03 12:20:00,164.37,164.55,164.36,164.54,3758.0,164.37,164.55,164.36,164.54,3758.0
2022-08-03 12:25:00,164.49,164.49,164.31,164.31,6309.0,164.49,164.49,164.31,164.31,6309.0
2022-08-03 12:30:00,164.31,164.5,164.19,164.21,6073.0,164.31,164.5,164.19,164.21,6073.0
2022-08-03 12:35:00,164.23,164.45,164.15,164.21,8075.0,164.23,164.45,164.15,164.21,8075.0
2022-08-03 12:40:00,164.13,164.27,164.1,164.18,3997.0,164.13,164.27,164.1,164.18,3997.0
2022-08-03 12:45:00,164.09,164.37,164.08,164.35,2582.0,164.09,164.37,164.08,164.35,2582.0
2022-08-03 12:50:00,164.37,164.59,164.33,164.59,1552.0,164.37,164.59,164.33,164.59,1552.0
2022-08-03 12:55:00,164.59,164.68,164.19,164.19,8821.0,164.59,164.68,164.19,164.19,8821.0
2022-08-03 13:00:00,164.25,164.35,164.18,164.21,3635.0,164.25,164.35,164.18,164.21,3635.0
2022-08-03 13:05:00,164.17,164.17,163.94,164.0,6420.0,164.17,164.17,163.94,164.0,6420.0
2022-08-03 13:10:00,164.08,164.08,163.76,163.8,5958.0,164.08,164.08,163.76,163.8,5958.0
2022-08-03 13:15:00,163.79,163.81,163.58,163.74,7180.0,163.79,163.81,163.58,163.74,7180.0
2022-08-03 13:20:00,163.71,164.01,163.57,164.01,4127.0,163.71,164.01,163.57,164.01,4127.0
2022-08-03 13:25:00,163.95,164.26,163.94,164.26,2298.0,163.95,164.26,163.94,164.26,2298.0
2022-08-03 13:30:00,164.32,164.45,164.3,164.39,4937.0,164.32,164.45,164.3,164.39,4937.0
2022-08-03 13:35:00,164.45,164.47,164.25,164.25,2566.0,164.45,164.47,164.25,164.25,2566.0
2022-08-03 13:40:00,164.27,164.64,164.26,164.64,2448.0,164.27,164.64,164.26,164.64,2448.0
2022-08-03 13:45:00,164.73,164.87,164.7,164.84,3816.0,164.73,164.87,164.7,164.84,3816.0
2022-08-03 13:50:00,164.85,165.0,164.78,164.93,2581.0,164.85,165.0,164.78,164.93,2581.0
2022-08-03 13:55:00,164.88,165.0,164.85,165.0,4150.0,164.88,165.0,164.85,165.0,4150.0
2022-08-03 14:00:00,164.97,165.6,164.97,165.53,7605.0,164.97,165.6,164.97,165.53,7605.0
2022-08-03 14:05:00,165.53,165.78,165.52,165.64,3993.0,165.53,165.78,165.52,165.64,3993.0
2022-08-03 14:10:00,165.67,165.71,165.51,165.69,2544.0,165.67,165.71,165.51,165.69,2544.0
2022-08-03 14:15:00,165.67,165.77,165.6,165.67,3539.0,165.67,165.77,165.6,165.67,3539.0
2022-08-03 14:20:00,165.68,165.86,165.64,165.86,7555.0,165.68,165.86,165.64,165.86,7555.0
2022-08-03 14:25:00,165.89,165.93,165.74,165.74,2627.0,165.89,165.93,165.74,165.74,2627.0
2022-08-03 14:30:00,165.75,165.98,165.75,165.91,2835.0,165.75,165.98,165.75,165.91,2835.0
2022-08-03 14:35:00,165.92,165.92,165.62,165.63,6329.0,165.92,165.92,165.62,165.63,6329.0
2022-08-03 14:40:00,165.65,165.8,165.61,165.64,6264.0,165.65,165.8,165.61,165.64,6264.0
2022-08-03 14:45:00,165.64,165.64,165.45,165.63,9233.0,165.64,165.64,165.45,165.63,9233.0
2022-08-03 14:50:00,165.65,165.81,165.61,165.72,5067.0,165.65,165.81,165.61,165.72,5067.0
2022-08-03 14:55:00,165.76,165.79,165.57,165.57,2806.0,165.76,165.79,165.57,165.57,2806.0
2022-08-03 15:00:00,165.66,165.96,165.54,165.95,5464.0,165.66,165.96,165.54,165.95,5464.0
2022-08-03 15:05:00,165.98,166.0,165.7,165.7,12796.0,165.98,166.0,165.7,165.7,12796.0
2022-08-03 15:10:00,165.68,165.68,165.48,165.5,5258.0,165.68,165.68,165.48,165.5,5258.0
2022-08-03 15:15:00,165.53,165.55,165.33,165.53,4912.0,165.53,165.55,165.33,165.53,4912.0
2022-08-03 15:20:00,165.5,165.57,165.47,165.49,7013.0,165.5,165.57,165.47,165.49,7013.0
2022-08-03 15:25:00,165.5,165.54,165.39,165.41,8336.0,165.5,165.54,165.39,165.41,8336.0
2022-08-03 15:30:00,165.41,165.62,165.41,165.57,7716.0,165.41,165.62,165.41,165.57,7716.0
2022-08-03 15:35:00,165.54,165.61,165.51,165.56,8014.0,165.54,165.61,165.51,165.56,8014.0
2022-08-03 15:40:00,165.58,166.0,165.58,166.0,13737.0,165.58,166.0,165.58,166.0,13737.0
2022-08-03 15:45:00,166.03,166.05,165.63,165.68,12008.0,166.03,166.05,165.63,165.68,12008.0
2022-08-03 15:50:00,165.69,165.77,165.61,165.62,17499.0,165.69,165.77,165.61,165.62,17499.0
2022-08-03 15:55:00,165.48,165.48,164.97,165.09,61248.0,165.48,165.48,164.97,165.09,61248.0
2022-08-04 09:30:00,165.35,165.48,164.52,164.83,13527.0,165.35,165.48,164.52,164.83,13527.0
2022-08-04 09:35:00,164.95,164.95,163.84,164.1,9420.0,164.95,164.95,163.84,164.1,9420.0
2022-08-04 09:40:00,164.13,164.7,164.02,164.57,3320.0,164.13,164.7,164.02,164.57,3320.0
2022-08-04 09:45:00,164.74,164.74,163.8,163.8,4497.0,164.74,164.74,163.8,163.8,4497.0
2022-08-04 09:50:00,163.99,164.4,163.89,164.4,3225.0,163.99,164.4,163.89,164.4,3225.0
2022-08-04 09:55:00,164.56,164.73,164.02,164.02,2983.0,164.56,164.73,164.02,164.02,2983.0
2022-08-04 10:00:00,163.96,164.05,163.43,163.83,9620.0,163.96,164.05,163.43,163.83,9620.0
2022-08-04 10:05:00,163.94,164.36,163.83,164.17,25353.0,163.94,164.36,163.83,164.17,25353.0
2022-08-04 10:10:00,164.17,164.36,164.16,164.32,3768.0,164.17,164.36,164.16,164.32,3768.0
2022-08-04 10:15:00,164.33,164.44,164.14,164.37,4608.0,164.33,164.44,164.14,164.37,4608.0
2022-08-04 10:20:00,164.24,164.34,164.16,164.16,2681.0,164.24,164.34,164.16,164.16,2681.0
2022-08-04 10:25:00,164.17,164.78,164.17,164.78,3328.0,164.17,164.78,164.17,164.78,3328.0
2022-08-04 10:30:00,164.71,165.05,164.47,164.48,2650.0,164.71,165.05,164.47,164.48,2650.0
2022-08-04 10:35:00,164.52,164.52,164.12,164.25,2933.0,164.52,164.52,164.12,164.25,2933.0
2022-08-04 10:40:00,164.14,164.46,164.14,164.35,10035.0,164.14,164.46,164.14,164.35,10035.0
2022-08-04 10:45:00,164.2,164.75,164.2,164.75,1800.0,164.2,164.75,164.2,164.75,1800.0
2022-08-04 10:50:00,164.84,164.88,164.68,164.81,1450.0,164.84,164.88,164.68,164.81,1450.0
2022-08-04 10:55:00,164.81,164.92,164.7,164.7,3146.0,164.81,164.92,164.7,164.7,3146.0
2022-08-04 11:00:00,164.6,164.64,164.11,164.36,4422.0,164.6,164.64,164.11,164.36,4422.0
2022-08-04 11:05:00,164.28,164.49,164.22,164.32,2629.0,164.28,164.49,164.22,164.32,2629.0
2022-08-04 11:10:00,164.35,164.47,164.16,164.22,4784.0,164.35,164.47,164.16,164.22,4784.0
2022-08-04 11:15:00,164.15,164.37,164.14,164.2,6148.0,164.15,164.37,164.14,164.2,6148.0
2022-08-04 11:20:00,164.33,164.54,164.29,164.29,4734.0,164.33,164.54,164.29,164.29,4734.0
2022-08-04 11:25:00,164.22,164.39,164.19,164.32,7052.0,164.22,164.39,164.19,164.32,7052.0
2022-08-04 11:30:00,164.33,164.56,164.3,164.39,2929.0,164.33,164.56,164.3,164.39,2929.0
2022-08-04 11:35:00,164.36,164.45,164.16,164.18,3077.0,164.36,164.45,164.16,164.18,3077.0
2022-08-04 11:40:00,164.15,164.37,164.15,164.37,3403.0,164.15,164.37,164.15,164.37,3403.0
2022-08-04 11:45:00,164.41,164.65,164.35,164.57,2681.0,164.41,164.65,164.35,164.57,2681.0
2022-08-04 11:50:00,164.65,164.65,164.39,164.41,2671.0,164.65,164.65,164.39,164.41,2671.0
2022-08-04 11:55:00,164.37,164.37,164.19,164.19,2844.0,164.37,164.37,164.19,164.19,2844.0
2022-08-04 12:00:00,164.26,164.3,164.17,164.27,2017.0,164.26,164.3,164.17,164.27,2017.0
2022-08-04 12:05:00,164.25,164.36,164.15,164.36,2766.0,164.25,164.36,164.15,164.36,2766.0
2022-08-04 12:10:00,164.38,164.38,164.21,164.21,2009.0,164.38,164.38,164.21,164.21,2009.0
2022-08-04 12:15:00,164.18,164.26,164.12,164.13,4443.0,164.18,164.26,164.12,164.13,4443.0
2022-08-04 12:20:00,164.17,164.17,164.05,164.08,8740.0,164.17,164.17,164.05,164.08,8740.0
2022-08-04 12:25:00,164.13,164.14,164.04,164.04,2104.0,164.13,164.14,164.04,164.04,2104.0
2022-08-04 12:30:00,164.1,164.13,163.79,163.84,4475.0,164.1,164.13,163.79,163.84,4475.0
2022-08-04 12:35:00,163.94,163.94,163.47,163.59,14125.0,163.94,163.94,163.47,163.59,14125.0
2022-08-04 12:40:00,163.63,163.67,163.53,163.63,3590.0,163.63,163.67,163.53,163.63,3590.0
2022-08-04 12:45:00,163.66,163.66,163.33,163.43,4458.0,163.66,163.66,163.33,163.43,4458.0
2022-08-04 12:50:00,163.37,163.41,163.32,163.34,1300.0,163.37,163.41,163.32,163.34,1300.0
2022-08-04 12:55:00,163.31,163.43,163.22,163.43,4153.0,163.31,163.43,163.22,163.43,4153.0
2022-08-04 13:00:00,163.5,163.57,163.44,163.46,2842.0,163.5,163.57,163.44,163.46,2842.0
2022-08-04 13:05:00,163.42,163.54,163.26,163.54,2572.0,163.42,163.54,163.26,163.54,2572.0
2022-08-04 13:10:00,163.51,163.53,163.44,163.44,2894.0,163.51,163.53,163.44,163.44,2894.0
2022-08-04 13:15:00,163.44,163.44,163.25,163.32,4700.0,163.44,163.44,163.25,163.32,4700.0
2022-08-04 13:20:00,163.27,163.55,163.16,163.31,3459.0,163.27,163.55,163.16,163.31,3459.0
2022-08-04 13:25:00,163.47,163.6,163.47,163.59,800.0,163.47,163.6,163.47,163.59,800.0
2022-08-04 13:30:00,163.69,163.79,163.69,163.79,2620.0,163.69,163.79,163.69,163.79,2620.0
2022-08-04 13:35:00,163.81,163.81,163.57,163.59,2271.0,163.81,163.81,163.57,163.59,2271.0
2022-08-04 13:40:00,163.62,163.68,163.5,163.5,3504.0,163.62,163.68,163.5,163.5,3504.0
2022-08-04 13:45:00,163.54,163.7,163.47,163.66,4688.0,163.54,163.7,163.47,163.66,4688.0
2022-08-04 13:50:00,163.69,163.69,163.51,163.54,979.0,163.69,163.69,163.51,163.54,979.0
2022-08-04 13:55:00,163.51,163.51,163.32,163.32,4994.0,163.51,163.51,163.32,163.32,4994.0
2022-08-04 14:00:00,163.26,163.28,163.19,163.28,2500.0,163.26,163.28,163.19,163.28,2500.0
2022-08-04 14:05:00,163.26,163.27,163.06,163.06,2589.0,163.26,163.27,163.06,163.06,2589.0
2022-08-04 14:10:00,163.08,163.08,162.81,162.81,13338.0,163.08,163.08,162.81,162.81,13338.0
2022-08-04 14:15:00,162.76,162.85,162.67,162.74,4121.0,162.76,162.85,162.67,162.74,4121.0
2022-08-04 14:20:00,162.71,162.79,162.62,162.74,2522.0,162.71,162.79,162.62,162.74,2522.0
2022-08-04 14:25:00,162.77,163.04,162.77,162.97,3220.0,162.77,163.04,162.77,162.97,3220.0
2022-08-04 14:30:00,162.94,163.01,162.91,162.92,2226.0,162.94,163.01,162.91,162.92,2226.0
2022-08-04 14:35:00,162.9,162.9,162.73,162.75,3208.0,162.9,162.9,162.73,162.75,3208.0
2022-08-04 14:40:00,162.7,162.75,162.59,162.74,5494.0,162.7,162.75,162.59,162.74,5494.0
2022-08-04 14:45:00,162.76,162.85,162.75,162.83,2400.0,162.76,162.85,162.75,162.83,2400.0
2022-08-04 14:50:00,162.82,163.02,162.82,162.91,3838.0,162.82,163.02,162.82,162.91,3838.0
2022-08-04 14:55:00,162.94,163.04,162.75,162.75,7038.0,162.94,163.04,162.75,162.75,7038.0
2022-08-04 15:00:00,162.75,162.79,162.7,162.76,3390.0,162.75,162.79,162.7,162.76,3390.0
2022-08-04 15:05:00,162.78,162.78,162.55,162.63,4068.0,162.78,162.78,162.55,162.63,4068.0
2022-08-04 15:10:00,162.58,162.71,162.55,162.65,4235.0,162.58,162.71,162.55,162.65,4235.0
2022-08-04 15:15:00,162.7,162.75,162.66,162.7,3099.0,162.7,162.75,162.66,162.7,3099.0
2022-08-04 15:20:00,162.66,162.66,162.2,162.27,11831.0,162.66,162.66,162.2,162.27,11831.0
2022-08-04 15:25:00,162.26,162.3,162.21,162.26,5043.0,162.26,162.3,162.21,162.26,5043.0
2022-08-04 15:30:00,162.26,162.34,162.18,162.29,14484.0,162.26,162.34,162.18,162.29,14484.0
2022-08-04 15:35:00,162.26,162.34,162.21,162.26,9807.0,162.26,162.34,162.21,162.26,9807.0
2022-08-04 15:40:00,162.27,162.46,162.24,162.29,11627.0,162.27,162.46,162.24,162.29,11627.0
2022-08-04 15:45:00,162.25,162.3,162.18,162.18,13927.0,162.25,162.3,162.18,162.18,13927.0
2022-08-04 15:50:00,162.2,162.36,161.95,162.03,37830.0,162.2,162.36,161.95,162.03,37830.0
2022-08-04 15:55:00,162.02,162.17,161.89,162.17,68858.0,162.02,162.17,161.89,162.17,68858.0
2022-08-05 09:30:00,161.78,162.72,161.0,162.69,15650.0,161.78,162.72,161.0,162.69,15650.0
2022-08-05 09:35:00,162.36,162.81,161.64,162.32,5824.0,162.36,162.81,161.64,162.32,5824.0
2022-08-05 09:40:00,162.14,162.53,161.85,162.46,8552.0,162.14,162.53,161.85,162.46,8552.0
2022-08-05 09:45:00,162.56,162.86,162.28,162.86,8407.0,162.56,162.86,162.28,162.86,8407.0
2022-08-05 09:50:00,162.93,162.96,162.49,162.52,4507.0,162.93,162.96,162.49,162.52,4507.0
2022-08-05 09:55:00,162.4,162.75,162.17,162.75,3418.0,162.4,162.75,162.17,162.75,3418.0
2022-08-05 10:00:00,162.78,163.22,162.35,162.91,14162.0,162.78,163.22,162.35,162.91,14162.0
2022-08-05 10:05:00,163.02,163.73,162.72,163.51,5218.0,163.02,163.73,162.72,163.51,5218.0
2022-08-05 10:10:00,163.56,163.71,163.25,163.52,7246.0,163.56,163.71,163.25,163.52,7246.0
2022-08-05 10:15:00,163.53,164.0,163.43,163.82,7709.0,163.53,164.0,163.43,163.82,7709.0
2022-08-05 10:20:00,163.74,164.15,163.6,164.1,7120.0,163.74,164.15,163.6,164.1,7120.0
2022-08-05 10:25:00,164.2,164.21,163.92,164.2,2700.0,164.2,164.21,163.92,164.2,2700.0
2022-08-05 10:30:00,164.26,164.26,163.75,163.97,7369.0,164.26,164.26,163.75,163.97,7369.0
2022-08-05 10:35:00,164.01,164.18,164.01,164.08,2075.0,164.01,164.18,164.01,164.08,2075.0
2022-08-05 10:40:00,164.03,164.03,163.57,163.63,6444.0,164.03,164.03,163.57,163.63,6444.0
2022-08-05 10:45:00,163.65,163.65,163.27,163.49,11304.0,163.65,163.65,163.27,163.49,11304.0
2022-08-05 10:50:00,163.49,163.51,163.08,163.23,3549.0,163.49,163.51,163.08,163.23,3549.0
2022-08-05 10:55:00,163.34,163.36,163.06,163.06,4133.0,163.34,163.36,163.06,163.06,4133.0
2022-08-05 11:00:00,163.05,163.12,162.72,163.12,8157.0,163.05,163.12,162.72,163.12,8157.0
2022-08-05 11:05:00,163.18,163.18,162.69,162.99,4737.0,163.18,163.18,162.69,162.99,4737.0
2022-08-05 11:10:00,163.08,163.19,162.75,162.77,3852.0,163.08,163.19,162.75,162.77,3852.0
2022-08-05 11:15:00,162.9,163.1,162.73,163.0,3789.0,162.9,163.1,162.73,163.0,3789.0
2022-08-05 11:20:00,162.88,163.01,162.45,162.49,3751.0,162.88,163.01,162.45,162.49,3751.0
2022-08-05 11:25:00,162.42,162.61,162.36,162.59,2563.0,162.42,162.61,162.36,162.59,2563.0
2022-08-05 11:30:00,162.53,162.85,162.41,162.75,9462.0,162.53,162.85,162.41,162.75,9462.0
2022-08-05 11:35:00,162.75,162.75,162.55,162.62,4047.0,162.75,162.75,162.55,162.62,4047.0
2022-08-05 11:40:00,162.56,162.65,162.51,162.61,2167.0,162.56,162.65,162.51,162.61,2167.0
2022-08-05 11:45:00,162.55,162.61,162.4,162.42,2500.0,162.55,162.61,162.4,162.42,2500.0
2022-08-05 11:50:00,162.36,162.82,162.36,162.71,1500.0,162.36,162.82,162.36,162.71,1500.0
2022-08-05 11:55:00,162.75,162.75,162.46,162.5,2200.0,162.75,162.75,162.46,162.5,2200.0
2022-08-05 12:00:00,162.59,163.01,162.58,163.01,2000.0,162.59,163.01,162.58,163.01,2000.0
2022-08-05 12:05:00,163.05,163.25,162.86,162.95,2771.0,163.05,163.25,162.86,162.95,2771.0
2022-08-05 12:10:00,163.01,163.05,162.75,162.94,1634.0,163.01,163.05,162.75,162.94,1634.0
2022-08-05 12:15:00,163.1,163.14,162.98,163.03,2100.0,163.1,163.14,162.98,163.03,2100.0
2022-08-05 12:20:00,162.99,163.12,162.82,162.87,1900.0,162.99,163.12,162.82,162.87,1900.0
2022-08-05 12:25:00,162.93,162.99,162.86,162.98,2400.0,162.93,162.99,162.86,162.98,2400.0
2022-08-05 12:30:00,163.0,163.0,162.81,162.81,2110.0,163.0,163.0,162.81,162.81,2110.0
2022-08-05 12:35:00,162.89,163.02,162.83,162.91,1899.0,162.89,163.02,162.83,162.91,1899.0
2022-08-05 12:40:00,162.98,163.26,162.92,163.21,1800.0,162.98,163.26,162.92,163.21,1800.0
2022-08-05 12:45:00,163.27,163.38,163.14,163.28,8723.0,163.27,163.38,163.14,163.28,8723.0
2022-08-05 12:50:00,163.28,163.28,163.08,163.08,3700.0,163.28,163.28,163.08,163.08,3700.0
2022-08-05 12:55:00,163.09,163.09,162.87,162.94,1900.0,163.09,163.09,162.87,162.94,1900.0
2022-08-05 13:00:00,162.99,163.26,162.92,163.26,2223.0,162.99,163.26,162.92,163.26,2223.0
2022-08-05 13:05:00,163.24,163.37,163.23,163.23,1903.0,163.24,163.37,163.23,163.23,1903.0
2022-08-05 13:10:00,163.27,163.45,163.2,163.37,3600.0,163.27,163.45,163.2,163.37,3600.0
2022-08-05 13:15:00,163.43,163.46,163.14,163.26,2000.0,163.43,163.46,163.14,163.26,2000.0
2022-08-05 13:20:00,163.19,163.21,163.09,163.13,3303.0,163.19,163.21,163.09,163.13,3303.0
2022-08-05 13:25:00,163.11,163.33,163.05,163.06,9887.0,163.11,163.33,163.05,163.06,9887.0
2022-08-05 13:30:00,163.12,163.35,163.11,163.35,3709.0,163.12,163.35,163.11,163.35,3709.0
2022-08-05 13:35:00,163.4,163.51,163.28,163.41,4000.0,163.4,163.51,163.28,163.41,4000.0
2022-08-05 13:40:00,163.37,163.57,163.31,163.53,1403.0,163.37,163.57,163.31,163.53,1403.0
2022-08-05 13:45:00,163.43,163.43,163.2,163.2,1700.0,163.43,163.43,163.2,163.2,1700.0
2022-08-05 13:50:00,163.21,163.34,163.19,163.34,2006.0,163.21,163.34,163.19,163.34,2006.0
2022-08-05 13:55:00,163.38,163.42,163.14,163.24,2451.0,163.38,163.42,163.14,163.24,2451.0
2022-08-05 14:00:00,163.25,163.28,163.14,163.16,3013.0,163.25,163.28,163.14,163.16,3013.0
2022-08-05 14:05:00,163.15,163.18,163.07,163.07,1000.0,163.15,163.18,163.07,163.07,1000.0
2022-08-05 14:10:00,163.12,163.2,163.0,163.07,6150.0,163.12,163.2,163.0,163.07,6150.0
2022-08-05 14:15:00,163.11,163.46,163.06,163.41,11688.0,163.11,163.46,163.06,163.41,11688.0
2022-08-05 14:20:00,163.45,163.82,163.43,163.82,6036.0,163.45,163.82,163.43,163.82,6036.0
2022-08-05 14:25:00,163.82,163.92,163.71,163.72,20576.0,163.82,163.92,163.71,163.72,20576.0
2022-08-05 14:30:00,163.68,164.09,163.64,164.08,9794.0,163.68,164.09,163.64,164.08,9794.0
2022-08-05 14:35:00,164.03,164.3,164.03,164.28,10997.0,164.03,164.3,164.03,164.28,10997.0
2022-08-05 14:40:00,164.28,164.53,164.28,164.53,12673.0,164.28,164.53,164.28,164.53,12673.0
2022-08-05 14:45:00,164.52,164.61,164.42,164.45,8970.0,164.52,164.61,164.42,164.45,8970.0
2022-08-05 14:50:00,164.42,164.72,164.4,164.53,8496.0,164.42,164.72,164.4,164.53,8496.0
2022-08-05 14:55:00,164.43,164.43,164.2,164.34,3800.0,164.43,164.43,164.2,164.34,3800.0
2022-08-05 15:00:00,164.28,164.4,164.13,164.13,23406.0,164.28,164.4,164.13,164.13,23406.0
2022-08-05 15:05:00,164.13,164.18,163.92,164.01,2939.0,164.13,164.18,163.92,164.01,2939.0
2022-08-05 15:10:00,164.05,164.15,163.99,164.0,3994.0,164.05,164.15,163.99,164.0,3994.0
2022-08-05 15:15:00,164.03,164.11,163.98,164.02,2178.0,164.03,164.11,163.98,164.02,2178.0
2022-08-05 15:20:00,164.03,164.04,163.81,163.86,5608.0,164.03,164.04,163.81,163.86,5608.0
2022-08-05 15:25:00,163.89,164.07,163.88,164.02,3578.0,163.89,164.07,163.88,164.02,3578.0
2022-08-05 15:30:00,164.0,164.16,164.0,164.08,6195.0,164.0,164.16,164.0,164.08,6195.0
2022-08-05 15:35:00,164.06,164.15,164.04,164.05,6052.0,164.06,164.15,164.04,164.05,6052.0
2022-08-05 15:40:00,164.03,164.2,164.01,164.2,7478.0,164.03,164.2,164.01,164.2,7478.0
2022-08-05 15:45:00,164.19,164.7,164.19,164.7,19713.0,164.19,164.7,164.19,164.7,19713.0
2022-08-05 15:50:00,164.72,165.2,164.41,165.2,65290.0,164.72,165.2,164.41,165.2,65290.0
2022-08-05 15:55:00,165.15,165.24,164.93,164.93,81362.0,165.15,165.24,164.93,164.93,81362.0
2022-08-08 09:30:00,165.97,167.1,165.65,166.47,21195.0,165.97,167.1,165.65,166.47,21195.0
2022-08-08 09:35:00,166.72,166.82,166.29,166.52,8334.0,166.72,166.82,166.29,166.52,8334.0
2022-08-08 09:40:00,166.65,166.79,166.37,166.63,2351.0,166.65,166.79,166.37,166.63,2351.0
2022-08-08 09:45:00,166.65,166.8,166.23,166.52,4719.0,166.65,166.8,166.23,166.52,4719.0
2022-08-08 09:50:00,166.73,167.23,166.56,167.02,7132.0,166.73,167.23,166.56,167.02,7132.0
2022-08-08 09:55:00,167.15,168.27,167.07,168.02,24571.0,167.15,168.27,167.07,168.02,24571.0
2022-08-08 10:00:00,168.12,168.32,167.77,168.06,6235.0,168.12,168.32,167.77,168.06,6235.0
2022-08-08 10:05:00,168.22,168.35,167.7,168.05,22762.0,168.22,168.35,167.7,168.05,22762.0
2022-08-08 10:10:00,168.05,168.17,167.56,167.6,11352.0,168.05,168.17,167.56,167.6,11352.0
2022-08-08 10:15:00,167.4,167.49,167.19,167.27,17201.0,167.4,167.49,167.19,167.27,17201.0
2022-08-08 10:20:00,167.33,167.93,167.28,167.38,12515.0,167.33,167.93,167.28,167.38,12515.0
2022-08-08 10:25:00,167.28,167.4,167.12,167.24,10668.0,167.28,167.4,167.12,167.24,10668.0
2022-08-08 10:30:00,167.28,167.44,167.16,167.21,6213.0,167.28,167.44,167.16,167.21,6213.0
2022-08-08 10:35:00,167.25,167.48,167.23,167.38,4150.0,167.25,167.48,167.23,167.38,4150.0
2022-08-08 10:40:00,167.45,167.61,167.34,167.52,15724.0,167.45,167.61,167.34,167.52,15724.0
2022-08-08 10:45:00,167.59,167.82,167.45,167.54,6859.0,167.59,167.82,167.45,167.54,6859.0
2022-08-08 10:50:00,167.78,167.94,167.75,167.94,1975.0,167.78,167.94,167.75,167.94,1975.0
2022-08-08 10:55:00,167.88,168.34,167.85,168.28,7047.0,167.88,168.34,167.85,168.28,7047.0
2022-08-08 11:00:00,168.34,168.62,168.34,168.54,7627.0,168.34,168.62,168.34,168.54,7627.0
2022-08-08 11:05:00,168.65,168.92,168.59,168.91,6215.0,168.65,168.92,168.59,168.91,6215.0
2022-08-08 11:10:00,168.94,169.18,168.92,169.14,9122.0,168.94,169.18,168.92,169.14,9122.0
2022-08-08 11:15:00,169.32,169.32,168.81,169.28,6151.0,169.32,169.32,168.81,169.28,6151.0
2022-08-08 11:20:00,169.28,169.68,169.23,169.5,6853.0,169.28,169.68,169.23,169.5,6853.0
2022-08-08 11:25:00,169.42,169.46,169.12,169.2,4661.0,169.42,169.46,169.12,169.2,4661.0
2022-08-08 11:30:00,169.11,169.31,169.07,169.21,7291.0,169.11,169.31,169.07,169.21,7291.0
2022-08-08 11:35:00,169.23,169.41,168.94,168.95,6266.0,169.23,169.41,168.94,168.95,6266.0
2022-08-08 11:40:00,169.07,169.07,168.44,168.45,3377.0,169.07,169.07,168.44,168.45,3377.0
2022-08-08 11:45:00,168.54,168.95,168.54,168.72,6498.0,168.54,168.95,168.54,168.72,6498.0
2022-08-08 11:50:00,168.68,169.0,168.61,168.98,2599.0,168.68,169.0,168.61,168.98,2599.0
2022-08-08 11:55:00,168.93,169.06,168.89,168.95,3716.0,168.93,169.06,168.89,168.95,3716.0
2022-08-08 12:00:00,168.87,168.97,168.43,168.54,10071.0,168.87,168.97,168.43,168.54,10071.0
2022-08-08 12:05:00,168.57,168.57,167.78,167.78,10486.0,168.57,168.57,167.78,167.78,10486.0
2022-08-08 12:10:00,167.89,167.89,167.35,167.49,15706.0,167.89,167.89,167.35,167.49,15706.0
2022-08-08 12:15:00,167.47,167.5,166.92,167.09,5292.0,167.47,167.5,166.92,167.09,5292.0
2022-08-08 12:20:00,167.07,167.35,166.96,167.16,2100.0,167.07,167.35,166.96,167.16,2100.0
2022-08-08 12:25:00,167.21,167.25,166.83,166.84,3299.0,167.21,167.25,166.83,166.84,3299.0
2022-08-08 12:30:00,166.78,167.1,166.78,167.09,1846.0,166.78,167.1,166.78,167.09,1846.0
2022-08-08 12:35:00,167.15,167.15,166.77,166.98,3200.0,167.15,167.15,166.77,166.98,3200.0
2022-08-08 12:40:00,166.93,166.98,166.89,166.89,1100.0,166.93,166.98,166.89,166.89,1100.0
2022-08-08 12:45:00,166.86,167.01,166.77,166.78,3441.0,166.86,167.01,166.77,166.78,3441.0
2022-08-08 12:50:00,166.84,167.04,166.8,166.95,3488.0,166.84,167.04,166.8,166.95,3488.0
2022-08-08 12:55:00,166.91,167.09,166.87,166.99,3471.0,166.91,167.09,166.87,166.99,3471.0
2022-08-08 13:00:00,166.98,167.04,166.89,167.0,5216.0,166.98,167.04,166.89,167.0,5216.0
2022-08-08 13:05:00,167.04,167.08,166.66,166.69,2591.0,167.04,167.08,166.66,166.69,2591.0
2022-08-08 13:10:00,166.61,166.81,166.59,166.81,3221.0,166.61,166.81,166.59,166.81,3221.0
2022-08-08 13:15:00,166.73,167.12,166.73,167.12,1804.0,166.73,167.12,166.73,167.12,1804.0
2022-08-08 13:20:00,167.11,167.18,166.77,166.88,3479.0,167.11,167.18,166.77,166.88,3479.0
2022-08-08 13:25:00,167.03,167.04,166.55,166.55,5837.0,167.03,167.04,166.55,166.55,5837.0
2022-08-08 13:30:00,166.6,166.74,166.6,166.73,1000.0,166.6,166.74,166.6,166.73,1000.0
2022-08-08 13:35:00,166.75,166.75,166.44,166.44,3036.0,166.75,166.75,166.44,166.44,3036.0
2022-08-08 13:40:00,166.47,166.6,166.46,166.59,1249.0,166.47,166.6,166.46,166.59,1249.0
2022-08-08 13:45:00,166.59,166.72,166.45,166.45,5254.0,166.59,166.72,166.45,166.45,5254.0
2022-08-08 13:50:00,166.47,166.68,166.44,166.68,1560.0,166.47,166.68,166.44,166.68,1560.0
2022-08-08 13:55:00,166.67,166.84,166.67,166.78,1570.0,166.67,166.84,166.67,166.78,1570.0
2022-08-08 14:00:00,166.8,166.8,166.31,166.34,1656.0,166.8,166.8,166.31,166.34,1656.0
2022-08-08 14:05:00,166.21,166.62,166.06,166.44,3966.0,166.21,166.62,166.06,166.44,3966.0
2022-08-08 14:10:00,166.47,166.48,166.18,166.18,1900.0,166.47,166.48,166.18,166.18,1900.0
2022-08-08 14:15:00,166.2,166.26,165.94,165.94,2289.0,166.2,166.26,165.94,165.94,2289.0
2022-08-08 14:20:00,165.96,166.03,165.92,165.93,3242.0,165.96,166.03,165.92,165.93,3242.0
2022-08-08 14:25:00,165.89,166.14,165.88,166.06,5212.0,165.89,166.14,165.88,166.06,5212.0
2022-08-08 14:30:00,166.1,166.17,165.92,166.13,3258.0,166.1,166.17,165.92,166.13,3258.0
2022-08-08 14:35:00,166.04,166.07,165.82,165.86,1540.0,166.04,166.07,165.82,165.86,1540.0
2022-08-08 14:40:00,165.9,166.09,165.85,165.95,2633.0,165.9,166.09,165.85,165.95,2633.0
2022-08-08 14:45:00,165.99,166.15,165.87,166.04,2925.0,165.99,166.15,165.87,166.04,2925.0
2022-08-08 14:50:00,166.08,166.18,165.94,166.12,4203.0,166.08,166.18,165.94,166.12,4203.0
2022-08-08 14:55:00,166.37,166.43,166.28,166.41,1667.0,166.37,166.43,166.28,166.41,1667.0
2022-08-08 15:00:00,166.38,166.4,166.22,166.22,3051.0,166.38,166.4,166.22,166.22,3051.0
2022-08-08 15:05:00,166.21,166.29,166.16,166.2,2865.0,166.21,166.29,166.16,166.2,2865.0
2022-08-08 15:10:00,166.11,166.13,166.04,166.04,1940.0,166.11,166.13,166.04,166.04,1940.0
2022-08-08 15:15:00,166.03,166.08,165.86,166.08,3951.0,166.03,166.08,165.86,166.08,3951.0
2022-08-08 15:20:00,166.12,166.24,166.02,166.12,3540.0,166.12,166.24,166.02,166.12,3540.0
2022-08-08 15:25:00,166.07,166.27,166.07,166.22,3199.0,166.07,166.27,166.07,166.22,3199.0
2022-08-08 15:30:00,166.19,166.27,166.03,166.22,6937.0,166.19,166.27,166.03,166.22,6937.0
2022-08-08 15:35:00,166.24,166.28,166.15,166.23,7664.0,166.24,166.28,166.15,166.23,7664.0
2022-08-08 15:40:00,166.29,166.32,166.08,166.25,8536.0,166.29,166.32,166.08,166.25,8536.0
2022-08-08 15:45:00,166.22,166.37,166.16,166.36,14538.0,166.22,166.37,166.16,166.36,14538.0
2022-08-08 15:50:00,166.49,166.75,166.41,166.71,22343.0,166.49,166.75,166.41,166.71,22343.0
2022-08-08 15:55:00,166.65,166.65,165.99,166.33,64520.0,166.65,166.65,165.99,166.33,64520.0
2022-08-09 09:30:00,166.49,166.98,165.55,165.98,15301.0,166.49,166.98,165.55,165.98,15301.0
2022-08-09 09:35:00,165.97,166.37,165.97,166.08,3600.0,165.97,166.37,165.97,166.08,3600.0
2022-08-09 09:40:00,166.21,166.29,165.7,166.14,3850.0,166.21,166.29,165.7,166.14,3850.0
2022-08-09 09:45:00,166.1,166.43,165.69,165.99,9652.0,166.1,166.43,165.69,165.99,9652.0
2022-08-09 09:50:00,166.04,166.57,166.04,166.57,6002.0,166.04,166.57,166.04,166.57,6002.0
2022-08-09 09:55:00,166.53,166.96,166.41,166.92,3374.0,166.53,166.96,166.41,166.92,3374.0
2022-08-09 10:00:00,166.88,166.9,166.36,166.36,4641.0,166.88,166.9,166.36,166.36,4641.0
2022-08-09 10:05:00,166.56,166.56,166.26,166.5,4993.0,166.56,166.56,166.26,166.5,4993.0
2022-08-09 10:10:00,166.48,167.17,166.43,167.15,8701.0,166.48,167.17,166.43,167.15,8701.0
2022-08-09 10:15:00,167.2,167.2,166.83,166.96,6096.0,167.2,167.2,166.83,166.96,6096.0
2022-08-09 10:20:00,167.08,167.23,167.01,167.01,5818.0,167.08,167.23,167.01,167.01,5818.0
2022-08-09 10:25:00,166.94,167.5,166.94,167.5,6786.0,166.94,167.5,166.94,167.5,6786.0
2022-08-09 10:30:00,167.54,167.87,167.4,167.82,6757.0,167.54,167.87,167.4,167.82,6757.0
2022-08-09 10:35:00,167.69,167.71,167.33,167.71,4425.0,167.69,167.71,167.33,167.71,4425.0
2022-08-09 10:40:00,167.69,168.0,167.64,167.96,6502.0,167.69,168.0,167.64,167.96,6502.0
2022-08-09 10:45:00,167.88,167.96,167.79,167.87,4550.0,167.88,167.96,167.79,167.87,4550.0
2022-08-09 10:50:00,167.92,168.0,167.62,167.68,6400.0,167.92,168.0,167.62,167.68,6400.0
2022-08-09 10:55:00,167.71,167.74,167.35,167.4,4200.0,167.71,167.74,167.35,167.4,4200.0
2022-08-09 11:00:00,167.41,167.49,166.81,166.81,4467.0,167.41,167.49,166.81,166.81,4467.0
2022-08-09 11:05:00,166.71,167.08,166.67,167.0,4120.0,166.71,167.08,166.67,167.0,4120.0
2022-08-09 11:10:00,166.98,167.22,166.98,167.22,4019.0,166.98,167.22,166.98,167.22,4019.0
2022-08-09 11:15:00,167.39,167.61,167.29,167.43,3246.0,167.39,167.61,167.29,167.43,3246.0
2022-08-09 11:20:00,167.43,167.54,167.36,167.5,2989.0,167.43,167.54,167.36,167.5,2989.0
2022-08-09 11:25:00,167.55,167.59,167.4,167.59,2865.0,167.55,167.59,167.4,167.59,2865.0
2022-08-09 11:30:00,167.49,167.49,167.32,167.36,1700.0,167.49,167.49,167.32,167.36,1700.0
2022-08-09 11:35:00,167.31,167.4,167.22,167.25,4203.0,167.31,167.4,167.22,167.25,4203.0
2022-08-09 11:40:00,167.3,167.49,167.25,167.25,3800.0,167.3,167.49,167.25,167.25,3800.0
2022-08-09 11:45:00,167.26,167.26,167.13,167.25,2832.0,167.26,167.26,167.13,167.25,2832.0
2022-08-09 11:50:00,167.37,167.54,167.22,167.53,2500.0,167.37,167.54,167.22,167.53,2500.0
2022-08-09 11:55:00,167.52,167.52,167.23,167.27,2005.0,167.52,167.52,167.23,167.27,2005.0
2022-08-09 12:00:00,167.22,167.4,167.12,167.4,3391.0,167.22,167.4,167.12,167.4,3391.0
2022-08-09 12:05:00,167.44,167.79,167.38,167.58,3875.0,167.44,167.79,167.38,167.58,3875.0
2022-08-09 12:10:00,167.53,167.88,167.52,167.73,6126.0,167.53,167.88,167.52,167.73,6126.0
2022-08-09 12:15:00,167.81,168.04,167.8,168.01,2479.0,167.81,168.04,167.8,168.01,2479.0
2022-08-09 12:20:00,168.02,168.11,167.74,167.81,4763.0,168.02,168.11,167.74,167.81,4763.0
2022-08-09 12:25:00,167.9,168.02,167.78,167.78,2500.0,167.9,168.02,167.78,167.78,2500.0
2022-08-09 12:30:00,167.83,168.05,167.75,168.05,7044.0,167.83,168.05,167.75,168.05,7044.0
2022-08-09 12:35:00,168.08,168.11,167.9,168.09,12864.0,168.08,168.11,167.9,168.09,12864.0
2022-08-09 12:40:00,168.09,168.09,167.96,168.08,4403.0,168.09,168.09,167.96,168.08,4403.0
2022-08-09 12:45:00,168.07,168.11,167.97,168.0,4312.0,168.07,168.11,167.97,168.0,4312.0
2022-08-09 12:50:00,168.04,168.08,167.98,168.06,5774.0,168.04,168.08,167.98,168.06,5774.0
2022-08-09 12:55:00,168.11,168.22,168.08,168.2,2844.0,168.11,168.22,168.08,168.2,2844.0
2022-08-09 13:00:00,168.13,168.39,168.13,168.25,5640.0,168.13,168.39,168.13,168.25,5640.0
2022-08-09 13:05:00,168.26,168.36,168.0,168.15,3800.0,168.26,168.36,168.0,168.15,3800.0
2022-08-09 13:10:00,168.13,168.24,167.98,168.22,14324.0,168.13,168.24,167.98,168.22,14324.0
2022-08-09 13:15:00,168.2,168.4,168.17,168.34,7224.0,168.2,168.4,168.17,168.34,7224.0
2022-08-09 13:20:00,168.4,168.44,168.32,168.44,6669.0,168.4,168.44,168.32,168.44,6669.0
2022-08-09 13:25:00,168.44,168.55,168.42,168.48,7520.0,168.44,168.55,168.42,168.48,7520.0
2022-08-09 13:30:00,168.5,168.6,168.43,168.59,9298.0,168.5,168.6,168.43,168.59,9298.0
2022-08-09 13:35:00,168.62,168.62,168.35,168.38,12812.0,168.62,168.62,168.35,168.38,12812.0
2022-08-09 13:40:00,168.38,168.4,167.88,168.13,11381.0,168.38,168.4,167.88,168.13,11381.0
2022-08-09 13:45:00,168.13,168.13,167.87,168.06,6005.0,168.13,168.13,167.87,168.06,6005.0
2022-08-09 13:50:00,168.09,168.1,167.89,168.05,3953.0,168.09,168.1,167.89,168.05,3953.0
2022-08-09 13:55:00,168.06,168.26,167.94,168.07,5725.0,168.06,168.26,167.94,168.07,5725.0
2022-08-09 14:00:00,168.08,168.23,168.08,168.16,3060.0,168.08,168.23,168.08,168.16,3060.0
2022-08-09 14:05:00,168.19,168.26,168.14,168.14,2400.0,168.19,168.26,168.14,168.14,2400.0
2022-08-09 14:10:00,168.1,168.16,168.07,168.07,3700.0,168.1,168.16,168.07,168.07,3700.0
2022-08-09 14:15:00,168.09,168.26,168.05,168.11,5288.0,168.09,168.26,168.05,168.11,5288.0
2022-08-09 14:20:00,168.13,168.2,168.0,168.1,6246.0,168.13,168.2,168.0,168.1,6246.0
2022-08-09 14:25:00,168.07,168.22,168.04,168.1,4660.0,168.07,168.22,168.04,168.1,4660.0
2022-08-09 14:30:00,168.1,168.16,168.01,168.03,2900.0,168.1,168.16,168.01,168.03,2900.0
2022-08-09 14:35:00,168.06,168.15,168.02,168.13,7240.0,168.06,168.15,168.02,168.13,7240.0
2022-08-09 14:40:00,168.13,168.25,168.07,168.2,36189.0,168.13,168.25,168.07,168.2,36189.0
2022-08-09 14:45:00,168.23,168.44,168.21,168.25,6995.0,168.23,168.44,168.21,168.25,6995.0
2022-08-09 14:50:00,168.25,168.41,168.16,168.2,6019.0,168.25,168.41,168.16,168.2,6019.0
2022-08-09 14:55:00,168.18,168.28,168.11,168.2,6962.0,168.18,168.28,168.11,168.2,6962.0
2022-08-09 15:00:00,168.17,168.37,168.15,168.34,9704.0,168.17,168.37,168.15,168.34,9704.0
2022-08-09 15:05:00,168.34,168.39,168.33,168.37,13233.0,168.34,168.39,168.33,168.37,13233.0
2022-08-09 15:10:00,168.34,168.45,168.3,168.32,13463.0,168.34,168.45,168.3,168.32,13463.0
2022-08-09 15:15:00,168.32,168.4,168.26,168.28,20456.0,168.32,168.4,168.26,168.28,20456.0
2022-08-09 15:20:00,168.25,168.35,168.23,168.33,12631.0,168.25,168.35,168.23,168.33,12631.0
2022-08-09 15:25:00,168.31,168.45,168.29,168.45,7323.0,168.31,168.45,168.29,168.45,7323.0
2022-08-09 15:30:00,168.46,168.51,168.38,168.42,6903.0,168.46,168.51,168.38,168.42,6903.0
2022-08-09 15:35:00,168.46,168.53,168.37,168.43,10065.0,168.46,168.53,168.37,168.43,10065.0
2022-08-09 15:40:00,168.41,168.46,168.28,168.3,14377.0,168.41,168.46,168.28,168.3,14377.0
2022-08-09 15:45:00,168.31,168.45,168.27,168.43,22698.0,168.31,168.45,168.27,168.43,22698.0
2022-08-09 15:50:00,168.46,168.66,168.42,168.63,60795.0,168.46,168.66,168.42,168.63,60795.0
2022-08-09 15:55:00,168.6,169.03,168.43,168.96,168396.0,168.6,169.03,168.43,168.96,168396.0
2022-08-10 09:30:00,169.88,171.39,169.88,170.4,31613.0,169.88,171.39,169.88,170.4,31613.0
2022-08-10 09:35:00,170.59,170.67,169.83,170.03,3588.0,170.59,170.67,169.83,170.03,3588.0
2022-08-10 09:40:00,170.0,170.54,169.93,170.41,7848.0,170.0,170.54,169.93,170.41,7848.0
2022-08-10 09:45:00,170.37,170.54,169.77,169.92,8012.0,170.37,170.54,169.77,169.92,8012.0
2022-08-10 09:50:00,170.02,170.08,169.69,169.76,10746.0,170.02,170.08,169.69,169.76,10746.0
2022-08-10 09:55:00,169.72,169.88,169.22,169.37,20589.0,169.72,169.88,169.22,169.37,20589.0
2022-08-10 10:00:00,169.37,169.7,168.97,169.0,6778.0,169.37,169.7,168.97,169.0,6778.0
2022-08-10 10:05:00,169.06,169.45,168.92,169.38,4154.0,169.06,169.45,168.92,169.38,4154.0
2022-08-10 10:10:00,169.38,169.38,168.85,168.87,15371.0,169.38,169.38,168.85,168.87,15371.0
2022-08-10 10:15:00,168.86,169.09,168.71,168.98,17755.0,168.86,169.09,168.71,168.98,17755.0
2022-08-10 10:20:00,168.84,168.89,168.22,168.37,4503.0,168.84,168.89,168.22,168.37,4503.0
2022-08-10 10:25:00,168.31,168.45,168.08,168.09,3450.0,168.31,168.45,168.08,168.09,3450.0
2022-08-10 10:30:00,168.25,169.05,168.21,169.03,5373.0,168.25,169.05,168.21,169.03,5373.0
2022-08-10 10:35:00,168.99,169.35,168.95,169.15,3819.0,168.99,169.35,168.95,169.15,3819.0
2022-08-10 10:40:00,169.06,169.3,169.05,169.24,2250.0,169.06,169.3,169.05,169.24,2250.0
2022-08-10 10:45:00,169.27,169.27,169.08,169.09,2484.0,169.27,169.27,169.08,169.09,2484.0
2022-08-10 10:50:00,169.09,169.28,169.03,169.22,2087.0,169.09,169.28,169.03,169.22,2087.0
2022-08-10 10:55:00,169.28,169.31,169.08,169.08,2317.0,169.28,169.31,169.08,169.08,2317.0
2022-08-10 11:00:00,169.14,169.37,169.07,169.37,13464.0,169.14,169.37,169.07,169.37,13464.0
2022-08-10 11:05:00,169.38,169.54,169.24,169.35,3552.0,169.38,169.54,169.24,169.35,3552.0
2022-08-10 11:10:00,169.34,169.34,169.02,169.05,4112.0,169.34,169.34,169.02,169.05,4112.0
2022-08-10 11:15:00,169.03,169.03,168.76,168.9,4400.0,169.03,169.03,168.76,168.9,4400.0
2022-08-10 11:20:00,168.87,169.13,168.85,169.12,6182.0,168.87,169.13,168.85,169.12,6182.0
2022-08-10 11:25:00,169.06,169.36,169.06,169.16,7011.0,169.06,169.36,169.06,169.16,7011.0
2022-08-10 11:30:00,169.22,169.37,169.14,169.17,3419.0,169.22,169.37,169.14,169.17,3419.0
2022-08-10 11:35:00,169.17,169.17,168.94,169.07,3520.0,169.17,169.17,168.94,169.07,3520.0
2022-08-10 11:40:00,169.15,169.18,168.99,169.06,5583.0,169.15,169.18,168.99,169.06,5583.0
2022-08-10 11:45:00,169.03,169.21,168.91,169.11,4488.0,169.03,169.21,168.91,169.11,4488.0
2022-08-10 11:50:00,169.12,169.22,169.07,169.14,4615.0,169.12,169.22,169.07,169.14,4615.0
2022-08-10 11:55:00,169.14,169.38,169.14,169.29,4792.0,169.14,169.38,169.14,169.29,4792.0
2022-08-10 12:00:00,169.29,169.46,169.29,169.41,7634.0,169.29,169.46,169.29,169.41,7634.0
2022-08-10 12:05:00,169.38,169.38,169.15,169.22,4633.0,169.38,169.38,169.15,169.22,4633.0
2022-08-10 12:10:00,169.2,169.45,169.2,169.33,4069.0,169.2,169.45,169.2,169.33,4069.0
2022-08-10 12:15:00,169.33,169.46,169.05,169.05,4838.0,169.33,169.46,169.05,169.05,4838.0
2022-08-10 12:20:00,168.92,169.05,168.85,169.01,3027.0,168.92,169.05,168.85,169.01,3027.0
2022-08-10 12:25:00,168.99,169.23,168.99,169.16,5056.0,168.99,169.23,168.99,169.16,5056.0
2022-08-10 12:30:00,169.1,169.13,168.81,168.89,5023.0,169.1,169.13,168.81,168.89,5023.0
2022-08-10 12:35:00,168.83,168.99,168.75,168.75,3000.0,168.83,168.99,168.75,168.75,3000.0
2022-08-10 12:40:00,168.77,169.08,168.76,169.02,10000.0,168.77,169.08,168.76,169.02,10000.0
2022-08-10 12:45:00,169.06,169.07,168.67,168.81,4300.0,169.06,169.07,168.67,168.81,4300.0
2022-08-10 12:50:00,168.79,169.06,168.75,169.03,16426.0,168.79,169.06,168.75,169.03,16426.0
2022-08-10 12:55:00,169.01,169.13,168.91,169.02,12117.0,169.01,169.13,168.91,169.02,12117.0
2022-08-10 13:00:00,169.07,169.18,168.96,168.96,12617.0,169.07,169.18,168.96,168.96,12617.0
2022-08-10 13:05:00,168.91,168.91,168.65,168.78,4097.0,168.91,168.91,168.65,168.78,4097.0
2022-08-10 13:10:00,168.77,168.8,168.33,168.33,3198.0,168.77,168.8,168.33,168.33,3198.0
2022-08-10 13:15:00,168.34,168.41,168.15,168.41,4700.0,168.34,168.41,168.15,168.41,4700.0
2022-08-10 13:20:00,168.42,168.59,168.4,168.54,2903.0,168.42,168.59,168.4,168.54,2903.0
2022-08-10 13:25:00,168.46,168.54,168.17,168.18,4132.0,168.46,168.54,168.17,168.18,4132.0
2022-08-10 13:30:00,168.23,168.37,168.18,168.3,4693.0,168.23,168.37,168.18,168.3,4693.0
2022-08-10 13:35:00,168.38,168.46,168.27,168.41,4627.0,168.38,168.46,168.27,168.41,4627.0
2022-08-10 13:40:00,168.41,168.5,168.34,168.5,3074.0,168.41,168.5,168.34,168.5,3074.0
2022-08-10 13:45:00,168.44,168.65,168.34,168.65,4349.0,168.44,168.65,168.34,168.65,4349.0
2022-08-10 13:50:00,168.65,168.65,168.45,168.56,6050.0,168.65,168.65,168.45,168.56,6050.0
2022-08-10 13:55:00,168.57,168.65,168.48,168.55,6300.0,168.57,168.65,168.48,168.55,6300.0
2022-08-10 14:00:00,168.54,168.54,168.35,168.48,6967.0,168.54,168.54,168.35,168.48,6967.0
2022-08-10 14:05:00,168.46,168.59,168.29,168.34,6815.0,168.46,168.59,168.29,168.34,6815.0
2022-08-10 14:10:00,168.39,168.44,168.31,168.34,9936.0,168.39,168.44,168.31,168.34,9936.0
2022-08-10 14:15:00,168.34,168.37,167.92,167.98,10683.0,168.34,168.37,167.92,167.98,10683.0
2022-08-10 14:20:00,167.87,167.87,167.48,167.48,3812.0,167.87,167.87,167.48,167.48,3812.0
2022-08-10 14:25:00,167.47,167.47,167.21,167.28,6700.0,167.47,167.47,167.21,167.28,6700.0
2022-08-10 14:30:00,167.35,167.61,167.05,167.6,11110.0,167.35,167.61,167.05,167.6,11110.0
2022-08-10 14:35:00,167.6,167.61,167.06,167.08,6362.0,167.6,167.61,167.06,167.08,6362.0
2022-08-10 14:40:00,167.03,167.14,166.69,166.69,3373.0,167.03,167.14,166.69,166.69,3373.0
2022-08-10 14:45:00,166.7,166.71,166.24,166.39,6172.0,166.7,166.71,166.24,166.39,6172.0
2022-08-10 14:50:00,166.32,166.53,166.25,166.46,7272.0,166.32,166.53,166.25,166.46,7272.0
2022-08-10 14:55:00,166.39,166.52,166.37,166.42,4150.0,166.39,166.52,166.37,166.42,4150.0
2022-08-10 15:00:00,166.4,166.41,166.13,166.24,7806.0,166.4,166.41,166.13,166.24,7806.0
2022-08-10 15:05:00,166.28,166.28,166.08,166.13,3201.0,166.28,166.28,166.08,166.13,3201.0
2022-08-10 15:10:00,166.1,166.16,166.01,166.16,5100.0,166.1,166.16,166.01,166.16,5100.0
2022-08-10 15:15:00,166.21,166.3,166.16,166.24,6505.0,166.21,166.3,166.16,166.24,6505.0
2022-08-10 15:20:00,166.27,166.47,166.17,166.43,7763.0,166.27,166.47,166.17,166.43,7763.0
2022-08-10 15:25:00,166.46,166.54,166.35,166.53,7881.0,166.46,166.54,166.35,166.53,7881.0
2022-08-10 15:30:00,166.53,166.63,166.44,166.46,10510.0,166.53,166.63,166.44,166.46,10510.0
2022-08-10 15:35:00,166.51,166.51,166.07,166.08,15749.0,166.51,166.51,166.07,166.08,15749.0
2022-08-10 15:40:00,166.05,166.05,165.89,166.03,16991.0,166.05,166.05,165.89,166.03,16991.0
2022-08-10 15:45:00,166.02,166.06,165.74,165.84,15312.0,166.02,166.06,165.74,165.84,15312.0
2022-08-10 15:50:00,165.84,166.05,165.73,165.94,23010.0,165.84,166.05,165.73,165.94,23010.0
2022-08-10 15:55:00,165.95,166.12,165.86,165.93,66440.0,165.95,166.12,165.86,165.93,66440.0
2022-08-11 09:30:00,167.32,168.72,167.14,167.4,21842.0,167.32,168.72,167.14,167.4,21842.0
2022-08-11 09:35:00,167.61,167.61,167.01,167.11,10099.0,167.61,167.61,167.01,167.11,10099.0
2022-08-11 09:40:00,167.26,167.29,166.38,166.38,13254.0,167.26,167.29,166.38,166.38,13254.0
2022-08-11 09:45:00,166.24,167.3,166.24,166.62,13282.0,166.24,167.3,166.24,166.62,13282.0
2022-08-11 09:50:00,166.98,167.77,166.65,167.76,36686.0,166.98,167.77,166.65,167.76,36686.0
2022-08-11 09:55:00,167.6,167.8,167.37,167.37,10491.0,167.6,167.8,167.37,167.37,10491.0
2022-08-11 10:00:00,167.34,167.34,166.83,166.83,23744.0,167.34,167.34,166.83,166.83,23744.0
2022-08-11 10:05:00,166.84,166.85,166.33,166.42,9022.0,166.84,166.85,166.33,166.42,9022.0
2022-08-11 10:10:00,166.36,166.37,165.89,165.97,12810.0,166.36,166.37,165.89,165.97,12810.0
2022-08-11 10:15:00,165.92,166.54,165.89,166.46,16309.0,165.92,166.54,165.89,166.46,16309.0
2022-08-11 10:20:00,166.46,167.05,166.18,166.96,8132.0,166.46,167.05,166.18,166.96,8132.0
2022-08-11 10:25:00,166.96,167.06,166.83,166.87,7908.0,166.96,167.06,166.83,166.87,7908.0
2022-08-11 10:30:00,166.97,166.99,166.59,166.83,15933.0,166.97,166.99,166.59,166.83,15933.0
2022-08-11 10:35:00,166.8,166.97,166.29,166.29,12510.0,166.8,166.97,166.29,166.29,12510.0
2022-08-11 10:40:00,166.23,166.86,166.23,166.74,9025.0,166.23,166.86,166.23,166.74,9025.0
2022-08-11 10:45:00,166.72,166.73,166.36,166.71,13563.0,166.72,166.73,166.36,166.71,13563.0
2022-08-11 10:50:00,166.71,166.79,166.24,166.38,16580.0,166.71,166.79,166.24,166.38,16580.0
2022-08-11 10:55:00,166.47,166.53,165.97,166.25,14579.0,166.47,166.53,165.97,166.25,14579.0
2022-08-11 11:00:00,166.25,166.25,165.75,165.97,17680.0,166.25,166.25,165.75,165.97,17680.0
2022-08-11 11:05:00,165.96,165.99,165.58,165.85,12350.0,165.96,165.99,165.58,165.85,12350.0
2022-08-11 11:10:00,165.92,165.99,165.55,165.68,18813.0,165.92,165.99,165.55,165.68,18813.0
2022-08-11 11:15:00,165.66,165.9,165.27,165.43,19642.0,165.66,165.9,165.27,165.43,19642.0
2022-08-11 11:20:00,165.44,165.73,165.36,165.51,21630.0,165.44,165.73,165.36,165.51,21630.0
2022-08-11 11:25:00,165.62,165.69,165.43,165.61,15921.0,165.62,165.69,165.43,165.61,15921.0
2022-08-11 11:30:00,165.51,165.58,165.05,165.05,14957.0,165.51,165.58,165.05,165.05,14957.0
2022-08-11 11:35:00,165.17,165.38,165.11,165.17,8446.0,165.17,165.38,165.11,165.17,8446.0
2022-08-11 11:40:00,165.23,165.28,164.75,164.81,16856.0,165.23,165.28,164.75,164.81,16856.0
2022-08-11 11:45:00,164.86,164.88,164.52,164.8,9846.0,164.86,164.88,164.52,164.8,9846.0
2022-08-11 11:50:00,164.85,165.59,164.56,165.52,11862.0,164.85,165.59,164.56,165.52,11862.0
2022-08-11 11:55:00,165.56,165.59,165.11,165.26,6842.0,165.56,165.59,165.11,165.26,6842.0
2022-08-11 12:00:00,165.19,165.24,164.83,164.92,8185.0,165.19,165.24,164.83,164.92,8185.0
2022-08-11 12:05:00,164.96,164.96,164.64,164.72,5199.0,164.96,164.96,164.64,164.72,5199.0
2022-08-11 12:10:00,164.76,165.15,164.58,165.15,9670.0,164.76,165.15,164.58,165.15,9670.0
2022-08-11 12:15:00,165.13,165.45,165.02,165.38,3275.0,165.13,165.45,165.02,165.38,3275.0
2022-08-11 12:20:00,165.34,165.47,165.11,165.27,6578.0,165.34,165.47,165.11,165.27,6578.0
2022-08-11 12:25:00,165.34,165.76,165.28,165.76,4350.0,165.34,165.76,165.28,165.76,4350.0
2022-08-11 12:30:00,165.79,165.88,165.69,165.69,3735.0,165.79,165.88,165.69,165.69,3735.0
2022-08-11 12:35:00,165.61,165.89,165.61,165.8,3096.0,165.61,165.89,165.61,165.8,3096.0
2022-08-11 12:40:00,165.84,165.84,165.6,165.6,4200.0,165.84,165.84,165.6,165.6,4200.0
2022-08-11 12:45:00,165.62,165.79,165.5,165.79,4350.0,165.62,165.79,165.5,165.79,4350.0
2022-08-11 12:50:00,165.79,165.82,165.69,165.75,4890.0,165.79,165.82,165.69,165.75,4890.0
2022-08-11 12:55:00,165.79,165.92,165.75,165.91,6276.0,165.79,165.92,165.75,165.91,6276.0
2022-08-11 13:00:00,165.93,166.05,165.62,165.71,9251.0,165.93,166.05,165.62,165.71,9251.0
2022-08-11 13:05:00,165.71,165.78,165.65,165.67,5724.0,165.71,165.78,165.65,165.67,5724.0
2022-08-11 13:10:00,165.71,165.91,165.66,165.89,6650.0,165.71,165.91,165.66,165.89,6650.0
2022-08-11 13:15:00,165.91,166.36,165.87,166.32,7588.0,165.91,166.36,165.87,166.32,7588.0
2022-08-11 13:20:00,166.31,166.31,166.11,166.11,4861.0,166.31,166.31,166.11,166.11,4861.0
2022-08-11 13:25:00,166.11,166.16,166.02,166.03,4763.0,166.11,166.16,166.02,166.03,4763.0
2022-08-11 13:30:00,166.1,166.36,166.09,166.21,8172.0,166.1,166.36,166.09,166.21,8172.0
2022-08-11 13:35:00,166.21,166.27,165.99,166.0,7475.0,166.21,166.27,165.99,166.0,7475.0
2022-08-11 13:40:00,165.98,166.12,165.84,166.03,6428.0,165.98,166.12,165.84,166.03,6428.0
2022-08-11 13:45:00,166.03,166.1,165.89,166.03,6842.0,166.03,166.1,165.89,166.03,6842.0
2022-08-11 13:50:00,166.12,166.27,165.99,166.11,4426.0,166.12,166.27,165.99,166.11,4426.0
2022-08-11 13:55:00,166.11,166.21,166.0,166.0,3500.0,166.11,166.21,166.0,166.0,3500.0
2022-08-11 14:00:00,166.03,166.04,165.87,165.93,4427.0,166.03,166.04,165.87,165.93,4427.0
2022-08-11 14:05:00,165.93,166.04,165.77,165.81,5964.0,165.93,166.04,165.77,165.81,5964.0
2022-08-11 14:10:00,165.83,165.99,165.66,165.75,7146.0,165.83,165.99,165.66,165.75,7146.0
2022-08-11 14:15:00,165.78,165.92,165.67,165.91,6748.0,165.78,165.92,165.67,165.91,6748.0
2022-08-11 14:20:00,165.87,165.9,165.75,165.9,4030.0,165.87,165.9,165.75,165.9,4030.0
2022-08-11 14:25:00,165.93,165.98,165.8,165.84,4414.0,165.93,165.98,165.8,165.84,4414.0
2022-08-11 14:30:00,165.84,165.91,165.75,165.82,6967.0,165.84,165.91,165.75,165.82,6967.0
2022-08-11 14:35:00,165.85,166.11,165.85,166.08,4353.0,165.85,166.11,165.85,166.08,4353.0
2022-08-11 14:40:00,166.12,166.16,166.04,166.09,6015.0,166.12,166.16,166.04,166.09,6015.0
2022-08-11 14:45:00,166.07,166.38,166.07,166.38,9282.0,166.07,166.38,166.07,166.38,9282.0
2022-08-11 14:50:00,166.39,166.42,165.89,165.95,9450.0,166.39,166.42,165.89,165.95,9450.0
2022-08-11 14:55:00,165.96,166.19,165.85,165.91,10015.0,165.96,166.19,165.85,165.91,10015.0
2022-08-11 15:00:00,166.01,166.01,165.82,165.98,7600.0,166.01,166.01,165.82,165.98,7600.0
2022-08-11 15:05:00,166.03,166.19,165.99,166.08,7903.0,166.03,166.19,165.99,166.08,7903.0
2022-08-11 15:10:00,166.03,166.05,165.75,166.0,6084.0,166.03,166.05,165.75,166.0,6084.0
2022-08-11 15:15:00,165.92,166.05,165.8,165.96,9382.0,165.92,166.05,165.8,165.96,9382.0
2022-08-11 15:20:00,165.96,166.08,165.91,165.93,10342.0,165.96,166.08,165.91,165.93,10342.0
2022-08-11 15:25:00,165.96,166.02,165.79,165.93,14656.0,165.96,166.02,165.79,165.93,14656.0
2022-08-11 15:30:00,165.96,166.04,165.76,165.99,16056.0,165.96,166.04,165.76,165.99,16056.0
2022-08-11 15:35:00,165.98,165.99,165.84,165.93,8480.0,165.98,165.99,165.84,165.93,8480.0
2022-08-11 15:40:00,165.96,166.0,165.83,165.87,12827.0,165.96,166.0,165.83,165.87,12827.0
2022-08-11 15:45:00,165.85,165.86,165.4,165.41,22693.0,165.85,165.86,165.4,165.41,22693.0
2022-08-11 15:50:00,165.4,165.5,165.01,165.06,56199.0,165.4,165.5,165.01,165.06,56199.0
2022-08-11 15:55:00,165.03,165.44,164.87,165.44,84186.0,165.03,165.44,164.87,165.44,84186.0
2022-08-12 09:30:00,165.23,166.33,164.66,164.84,10816.0,165.23,166.33,164.66,164.84,10816.0
2022-08-12 09:35:00,164.73,165.28,164.67,165.22,3235.0,164.73,165.28,164.67,165.22,3235.0
2022-08-12 09:40:00,165.15,165.44,164.93,165.44,4463.0,165.15,165.44,164.93,165.44,4463.0
2022-08-12 09:45:00,165.25,165.25,164.55,164.89,3423.0,165.25,165.25,164.55,164.89,3423.0
2022-08-12 09:50:00,165.05,165.18,164.89,164.9,4402.0,165.05,165.18,164.89,164.9,4402.0
2022-08-12 09:55:00,164.86,164.9,164.3,164.65,4086.0,164.86,164.9,164.3,164.65,4086.0
2022-08-12 10:00:00,164.43,164.56,164.0,164.27,8708.0,164.43,164.56,164.0,164.27,8708.0
2022-08-12 10:05:00,164.21,164.43,164.15,164.22,6006.0,164.21,164.43,164.15,164.22,6006.0
2022-08-12 10:10:00,164.36,164.68,164.36,164.46,3264.0,164.36,164.68,164.36,164.46,3264.0
2022-08-12 10:15:00,164.52,164.88,164.28,164.83,6046.0,164.52,164.88,164.28,164.83,6046.0
2022-08-12 10:20:00,164.69,164.87,164.62,164.87,3032.0,164.69,164.87,164.62,164.87,3032.0
2022-08-12 10:25:00,164.75,164.92,164.58,164.88,3550.0,164.75,164.92,164.58,164.88,3550.0
2022-08-12 10:30:00,164.87,165.1,164.86,164.97,5428.0,164.87,165.1,164.86,164.97,5428.0
2022-08-12 10:35:00,165.09,165.09,164.51,164.62,3848.0,165.09,165.09,164.51,164.62,3848.0
2022-08-12 10:40:00,164.66,164.79,164.6,164.72,3567.0,164.66,164.79,164.6,164.72,3567.0
2022-08-12 10:45:00,164.66,164.72,164.27,164.28,2158.0,164.66,164.72,164.27,164.28,2158.0
2022-08-12 10:50:00,164.24,164.53,164.21,164.51,4180.0,164.24,164.53,164.21,164.51,4180.0
2022-08-12 10:55:00,164.6,164.77,164.49,164.77,1504.0,164.6,164.77,164.49,164.77,1504.0
2022-08-12 11:00:00,164.8,165.28,164.73,165.02,6551.0,164.8,165.28,164.73,165.02,6551.0
2022-08-12 11:05:00,165.13,165.13,164.9,165.0,2977.0,165.13,165.13,164.9,165.0,2977.0
2022-08-12 11:10:00,164.94,164.98,164.74,164.79,4240.0,164.94,164.98,164.74,164.79,4240.0
2022-08-12 11:15:00,164.84,165.2,164.77,164.99,4485.0,164.84,165.2,164.77,164.99,4485.0
2022-08-12 11:20:00,164.94,165.08,164.75,164.85,2300.0,164.94,165.08,164.75,164.85,2300.0
2022-08-12 11:25:00,164.86,165.2,164.85,165.13,2300.0,164.86,165.2,164.85,165.13,2300.0
2022-08-12 11:30:00,165.24,165.38,165.18,165.3,2900.0,165.24,165.38,165.18,165.3,2900.0
2022-08-12 11:35:00,165.32,165.36,165.14,165.14,2037.0,165.32,165.36,165.14,165.14,2037.0
2022-08-12 11:40:00,165.13,165.14,164.85,164.94,6535.0,165.13,165.14,164.85,164.94,6535.0
2022-08-12 11:45:00,164.95,165.34,164.88,165.33,15612.0,164.95,165.34,164.88,165.33,15612.0
2022-08-12 11:50:00,165.4,165.48,165.23,165.37,4012.0,165.4,165.48,165.23,165.37,4012.0
2022-08-12 11:55:00,165.42,165.65,165.33,165.65,4883.0,165.42,165.65,165.33,165.65,4883.0
2022-08-12 12:00:00,165.7,166.0,165.65,165.99,5692.0,165.7,166.0,165.65,165.99,5692.0
2022-08-12 12:05:00,165.99,166.0,165.83,165.96,4558.0,165.99,166.0,165.83,165.96,4558.0
2022-08-12 12:10:00,165.94,166.05,165.92,165.95,5559.0,165.94,166.05,165.92,165.95,5559.0
2022-08-12 12:15:00,165.94,166.0,165.84,165.95,3753.0,165.94,166.0,165.84,165.95,3753.0
2022-08-12 12:20:00,165.96,166.01,165.91,165.99,2325.0,165.96,166.01,165.91,165.99,2325.0
2022-08-12 12:25:00,166.08,166.1,165.95,166.0,4912.0,166.08,166.1,165.95,166.0,4912.0
2022-08-12 12:30:00,165.92,165.99,165.88,165.92,3170.0,165.92,165.99,165.88,165.92,3170.0
2022-08-12 12:35:00,165.92,166.01,165.89,165.99,2592.0,165.92,166.01,165.89,165.99,2592.0
2022-08-12 12:40:00,165.97,166.05,165.93,166.05,1815.0,165.97,166.05,165.93,166.05,1815.0
2022-08-12 12:45:00,166.09,166.14,166.07,166.1,2106.0,166.09,166.14,166.07,166.1,2106.0
2022-08-12 12:50:00,166.08,166.1,165.98,166.0,4300.0,166.08,166.1,165.98,166.0,4300.0
2022-08-12 12:55:00,165.97,166.09,165.93,165.99,4638.0,165.97,166.09,165.93,165.99,4638.0
2022-08-12 13:00:00,166.03,166.27,166.03,166.25,1890.0,166.03,166.27,166.03,166.25,1890.0
2022-08-12 13:05:00,166.28,166.36,166.26,166.33,2416.0,166.28,166.36,166.26,166.33,2416.0
2022-08-12 13:10:00,166.34,166.34,166.14,166.16,6031.0,166.34,166.34,166.14,166.16,6031.0
2022-08-12 13:15:00,166.16,166.17,166.04,166.06,2216.0,166.16,166.17,166.04,166.06,2216.0
2022-08-12 13:20:00,166.06,166.17,165.87,166.17,8051.0,166.06,166.17,165.87,166.17,8051.0
2022-08-12 13:25:00,166.21,166.26,166.09,166.18,1922.0,166.21,166.26,166.09,166.18,1922.0
2022-08-12 13:30:00,166.18,166.23,166.04,166.12,1865.0,166.18,166.23,166.04,166.12,1865.0
2022-08-12 13:35:00,166.2,166.2,166.02,166.07,3689.0,166.2,166.2,166.02,166.07,3689.0
2022-08-12 13:40:00,166.03,166.08,165.98,166.03,2099.0,166.03,166.08,165.98,166.03,2099.0
2022-08-12 13:45:00,166.02,166.25,165.99,166.21,4205.0,166.02,166.25,165.99,166.21,4205.0
2022-08-12 13:50:00,166.21,166.39,166.18,166.3,3029.0,166.21,166.39,166.18,166.3,3029.0
2022-08-12 13:55:00,166.27,166.33,166.2,166.28,18308.0,166.27,166.33,166.2,166.28,18308.0
2022-08-12 14:00:00,166.25,166.3,166.22,166.22,1581.0,166.25,166.3,166.22,166.22,1581.0
2022-08-12 14:05:00,166.19,166.19,165.93,165.93,4199.0,166.19,166.19,165.93,165.93,4199.0
2022-08-12 14:10:00,165.89,165.89,165.78,165.79,2332.0,165.89,165.89,165.78,165.79,2332.0
2022-08-12 14:15:00,165.71,165.78,165.62,165.77,2580.0,165.71,165.78,165.62,165.77,2580.0
2022-08-12 14:20:00,165.82,165.82,165.56,165.63,3967.0,165.82,165.82,165.56,165.63,3967.0
2022-08-12 14:25:00,165.52,165.66,165.5,165.6,3738.0,165.52,165.66,165.5,165.6,3738.0
2022-08-12 14:30:00,165.6,165.83,165.57,165.81,3178.0,165.6,165.83,165.57,165.81,3178.0
2022-08-12 14:35:00,165.78,165.78,165.67,165.71,3075.0,165.78,165.78,165.67,165.71,3075.0
2022-08-12 14:40:00,165.68,165.77,165.64,165.77,2470.0,165.68,165.77,165.64,165.77,2470.0
2022-08-12 14:45:00,165.73,165.81,165.61,165.62,1934.0,165.73,165.81,165.61,165.62,1934.0
2022-08-12 14:50:00,165.64,165.73,165.63,165.73,3598.0,165.64,165.73,165.63,165.73,3598.0
2022-08-12 14:55:00,165.69,165.83,165.68,165.82,4474.0,165.69,165.83,165.68,165.82,4474.0
2022-08-12 15:00:00,165.79,165.98,165.75,165.92,4600.0,165.79,165.98,165.75,165.92,4600.0
2022-08-12 15:05:00,165.91,166.0,165.87,165.94,4090.0,165.91,166.0,165.87,165.94,4090.0
2022-08-12 15:10:00,165.91,166.08,165.91,166.05,2600.0,165.91,166.08,165.91,166.05,2600.0
2022-08-12 15:15:00,166.03,166.09,165.96,165.99,4029.0,166.03,166.09,165.96,165.99,4029.0
2022-08-12 15:20:00,166.0,166.0,165.76,165.81,6133.0,166.0,166.0,165.76,165.81,6133.0
2022-08-12 15:25:00,165.81,165.86,165.79,165.83,3901.0,165.81,165.86,165.79,165.83,3901.0
2022-08-12 15:30:00,165.79,166.07,165.79,166.05,15368.0,165.79,166.07,165.79,166.05,15368.0
2022-08-12 15:35:00,166.06,166.2,166.04,166.2,6801.0,166.06,166.2,166.04,166.2,6801.0
2022-08-12 15:40:00,166.21,166.58,166.21,166.53,7687.0,166.21,166.58,166.21,166.53,7687.0
2022-08-12 15:45:00,166.51,166.68,166.27,166.65,15791.0,166.51,166.68,166.27,166.65,15791.0
2022-08-12 15:50:00,166.66,166.7,166.54,166.64,38092.0,166.66,166.7,166.54,166.64,38092.0
2022-08-12 15:55:00,166.68,166.79,166.57,166.77,64155.0,166.68,166.79,166.57,166.77,64155.0
2022-08-15 09:30:00,165.34,165.76,164.8,165.05,41561.0,165.34,165.76,164.8,165.05,41561.0
2022-08-15 09:35:00,164.99,165.24,163.57,164.89,24993.0,164.99,165.24,163.57,164.89,24993.0
2022-08-15 09:40:00,165.05,165.3,164.6,164.97,16841.0,165.05,165.3,164.6,164.97,16841.0
2022-08-15 09:45:00,164.8,165.0,164.29,164.67,17011.0,164.8,165.0,164.29,164.67,17011.0
2022-08-15 09:50:00,164.68,165.47,164.38,165.46,28283.0,164.68,165.47,164.38,165.46,28283.0
2022-08-15 09:55:00,165.42,166.14,165.42,166.03,12283.0,165.42,166.14,165.42,166.03,12283.0
2022-08-15 10:00:00,166.01,166.01,165.52,165.62,8420.0,166.01,166.01,165.52,165.62,8420.0
2022-08-15 10:05:00,165.59,166.34,165.57,166.3,11040.0,165.59,166.34,165.57,166.3,11040.0
2022-08-15 10:10:00,166.41,166.91,166.36,166.66,16384.0,166.41,166.91,166.36,166.66,16384.0
2022-08-15 10:15:00,166.66,167.1,166.65,166.8,11743.0,166.66,167.1,166.65,166.8,11743.0
2022-08-15 10:20:00,166.82,167.43,166.63,167.32,13317.0,166.82,167.43,166.63,167.32,13317.0
2022-08-15 10:25:00,167.25,167.43,166.67,167.04,11355.0,167.25,167.43,166.67,167.04,11355.0
2022-08-15 10:30:00,167.09,167.11,166.41,166.41,7399.0,167.09,167.11,166.41,166.41,7399.0
2022-08-15 10:35:00,166.37,166.47,166.09,166.1,6312.0,166.37,166.47,166.09,166.1,6312.0
2022-08-15 10:40:00,166.17,166.24,165.95,166.14,6581.0,166.17,166.24,165.95,166.14,6581.0
2022-08-15 10:45:00,166.14,166.3,166.02,166.3,2943.0,166.14,166.3,166.02,166.3,2943.0
2022-08-15 10:50:00,166.31,166.35,165.86,166.2,8958.0,166.31,166.35,165.86,166.2,8958.0
2022-08-15 10:55:00,166.17,166.47,166.06,166.34,7360.0,166.17,166.47,166.06,166.34,7360.0
2022-08-15 11:00:00,166.33,166.33,166.06,166.24,3777.0,166.33,166.33,166.06,166.24,3777.0
2022-08-15 11:05:00,166.25,166.52,166.25,166.45,5271.0,166.25,166.52,166.25,166.45,5271.0
2022-08-15 11:10:00,166.46,166.49,166.05,166.05,4049.0,166.46,166.49,166.05,166.05,4049.0
2022-08-15 11:15:00,166.14,166.22,166.0,166.08,5071.0,166.14,166.22,166.0,166.08,5071.0
2022-08-15 11:20:00,166.08,166.62,165.99,166.45,10453.0,166.08,166.62,165.99,166.45,10453.0
2022-08-15 11:25:00,166.47,166.55,166.32,166.43,9766.0,166.47,166.55,166.32,166.43,9766.0
2022-08-15 11:30:00,166.5,166.51,165.93,166.09,6130.0,166.5,166.51,165.93,166.09,6130.0
2022-08-15 11:35:00,166.17,166.42,166.13,166.37,1825.0,166.17,166.42,166.13,166.37,1825.0
2022-08-15 11:40:00,166.37,166.68,166.34,166.65,5181.0,166.37,166.68,166.34,166.65,5181.0
2022-08-15 11:45:00,166.7,166.71,166.52,166.6,2646.0,166.7,166.71,166.52,166.6,2646.0
2022-08-15 11:50:00,166.66,166.66,166.43,166.5,3886.0,166.66,166.66,166.43,166.5,3886.0
2022-08-15 11:55:00,166.46,167.04,166.46,167.04,5589.0,166.46,167.04,166.46,167.04,5589.0
2022-08-15 12:00:00,167.1,167.17,166.97,166.97,3225.0,167.1,167.17,166.97,166.97,3225.0
2022-08-15 12:05:00,167.07,167.09,166.79,166.79,3269.0,167.07,167.09,166.79,166.79,3269.0
2022-08-15 12:10:00,166.76,167.0,166.6,166.91,15164.0,166.76,167.0,166.6,166.91,15164.0
2022-08-15 12:15:00,166.82,166.82,166.5,166.5,2218.0,166.82,166.82,166.5,166.5,2218.0
2022-08-15 12:20:00,166.46,166.9,166.31,166.84,3418.0,166.46,166.9,166.31,166.84,3418.0
2022-08-15 12:25:00,166.81,167.03,166.75,166.94,2049.0,166.81,167.03,166.75,166.94,2049.0
2022-08-15 12:30:00,166.92,167.02,166.88,166.92,2520.0,166.92,167.02,166.88,166.92,2520.0
2022-08-15 12:35:00,166.91,167.02,166.87,166.87,2261.0,166.91,167.02,166.87,166.87,2261.0
2022-08-15 12:40:00,166.9,167.13,166.85,166.86,4611.0,166.9,167.13,166.85,166.86,4611.0
2022-08-15 12:45:00,166.86,167.06,166.72,166.97,6899.0,166.86,167.06,166.72,166.97,6899.0
2022-08-15 12:50:00,166.95,167.07,166.94,167.03,2625.0,166.95,167.07,166.94,167.03,2625.0
2022-08-15 12:55:00,167.0,167.1,167.0,167.03,2900.0,167.0,167.1,167.0,167.03,2900.0
2022-08-15 13:00:00,167.06,167.06,166.9,166.93,2234.0,167.06,167.06,166.9,166.93,2234.0
2022-08-15 13:05:00,166.93,167.0,166.88,166.95,6338.0,166.93,167.0,166.88,166.95,6338.0
2022-08-15 13:10:00,166.94,166.94,166.51,166.51,4952.0,166.94,166.94,166.51,166.51,4952.0
2022-08-15 13:15:00,166.51,166.56,166.38,166.48,2400.0,166.51,166.56,166.38,166.48,2400.0
2022-08-15 13:20:00,166.39,166.48,166.33,166.33,2730.0,166.39,166.48,166.33,166.33,2730.0
2022-08-15 13:25:00,166.35,166.36,166.02,166.06,1700.0,166.35,166.36,166.02,166.06,1700.0
2022-08-15 13:30:00,166.04,166.28,166.0,166.19,5657.0,166.04,166.28,166.0,166.19,5657.0
2022-08-15 13:35:00,166.18,166.28,166.13,166.2,1600.0,166.18,166.28,166.13,166.2,1600.0
2022-08-15 13:40:00,166.18,166.29,166.07,166.07,6707.0,166.18,166.29,166.07,166.07,6707.0
2022-08-15 13:45:00,166.11,166.27,166.1,166.11,3923.0,166.11,166.27,166.1,166.11,3923.0
2022-08-15 13:50:00,166.12,166.12,165.99,165.99,2642.0,166.12,166.12,165.99,165.99,2642.0
2022-08-15 13:55:00,166.02,166.06,165.9,165.9,4574.0,166.02,166.06,165.9,165.9,4574.0
2022-08-15 14:00:00,165.88,165.94,165.85,165.85,3785.0,165.88,165.94,165.85,165.85,3785.0
2022-08-15 14:05:00,165.84,166.0,165.81,165.9,3821.0,165.84,166.0,165.81,165.9,3821.0
2022-08-15 14:10:00,165.86,165.89,165.73,165.75,2482.0,165.86,165.89,165.73,165.75,2482.0
2022-08-15 14:15:00,165.79,165.97,165.71,165.93,5047.0,165.79,165.97,165.71,165.93,5047.0
2022-08-15 14:20:00,165.89,165.91,165.74,165.79,2541.0,165.89,165.91,165.74,165.79,2541.0
2022-08-15 14:25:00,165.78,165.82,165.7,165.77,6671.0,165.78,165.82,165.7,165.77,6671.0
2022-08-15 14:30:00,165.82,165.91,165.73,165.89,3616.0,165.82,165.91,165.73,165.89,3616.0
2022-08-15 14:35:00,165.91,166.01,165.89,165.99,4235.0,165.91,166.01,165.89,165.99,4235.0
2022-08-15 14:40:00,166.01,166.13,165.9,166.07,4815.0,166.01,166.13,165.9,166.07,4815.0
2022-08-15 14:45:00,166.04,166.09,165.92,166.02,5910.0,166.04,166.09,165.92,166.02,5910.0
2022-08-15 14:50:00,166.05,166.06,165.94,166.01,6610.0,166.05,166.06,165.94,166.01,6610.0
2022-08-15 14:55:00,166.03,166.14,166.0,166.13,4514.0,166.03,166.14,166.0,166.13,4514.0
2022-08-15 15:00:00,166.07,166.13,166.03,166.09,3045.0,166.07,166.13,166.03,166.09,3045.0
2022-08-15 15:05:00,166.09,166.21,166.02,166.02,4340.0,166.09,166.21,166.02,166.02,4340.0
2022-08-15 15:10:00,166.0,166.24,166.0,166.17,5002.0,166.0,166.24,166.0,166.17,5002.0
2022-08-15 15:15:00,166.14,166.22,166.08,166.18,5357.0,166.14,166.22,166.08,166.18,5357.0
2022-08-15 15:20:00,166.19,166.36,166.09,166.14,9919.0,166.19,166.36,166.09,166.14,9919.0
2022-08-15 15:25:00,166.11,166.19,165.98,166.14,10397.0,166.11,166.19,165.98,166.14,10397.0
2022-08-15 15:30:00,166.13,166.3,166.09,166.24,10547.0,166.13,166.3,166.09,166.24,10547.0
2022-08-15 15:35:00,166.24,166.4,166.16,166.39,11184.0,166.24,166.4,166.16,166.39,11184.0
2022-08-15 15:40:00,166.46,166.48,166.32,166.37,14800.0,166.46,166.48,166.32,166.37,14800.0
2022-08-15 15:45:00,166.36,166.36,166.13,166.16,21003.0,166.36,166.36,166.13,166.16,21003.0
2022-08-15 15:50:00,166.16,166.48,165.96,165.96,55832.0,166.16,166.48,165.96,165.96,55832.0
2022-08-15 15:55:00,165.96,165.99,165.89,165.92,81529.0,165.96,165.99,165.89,165.92,81529.0
2022-08-16 09:30:00,167.66,168.94,167.4,168.34,41530.0,167.66,168.94,167.4,168.34,41530.0
2022-08-16 09:35:00,168.24,168.56,168.0,168.01,32734.0,168.24,168.56,168.0,168.01,32734.0
2022-08-16 09:40:00,168.09,168.32,167.6,168.0,17585.0,168.09,168.32,167.6,168.0,17585.0
2022-08-16 09:45:00,168.12,168.25,167.8,168.21,15687.0,168.12,168.25,167.8,168.21,15687.0
2022-08-16 09:50:00,168.14,168.43,167.86,167.86,29645.0,168.14,168.43,167.86,167.86,29645.0
2022-08-16 09:55:00,167.86,168.18,167.52,167.54,8287.0,167.86,168.18,167.52,167.54,8287.0
2022-08-16 10:00:00,167.52,167.57,167.14,167.15,12273.0,167.52,167.57,167.14,167.15,12273.0
2022-08-16 10:05:00,167.09,167.14,166.61,166.84,20404.0,167.09,167.14,166.61,166.84,20404.0
2022-08-16 10:10:00,166.84,166.9,166.55,166.82,19554.0,166.84,166.9,166.55,166.82,19554.0
2022-08-16 10:15:00,166.84,167.26,166.73,167.09,18850.0,166.84,167.26,166.73,167.09,18850.0
2022-08-16 10:20:00,167.02,167.4,167.02,167.33,10932.0,167.02,167.4,167.02,167.33,10932.0
2022-08-16 10:25:00,167.3,167.68,167.25,167.58,9881.0,167.3,167.68,167.25,167.58,9881.0
2022-08-16 10:30:00,167.55,167.68,167.13,167.19,9973.0,167.55,167.68,167.13,167.19,9973.0
2022-08-16 10:35:00,167.28,167.45,167.21,167.44,7319.0,167.28,167.45,167.21,167.44,7319.0
2022-08-16 10:40:00,167.46,167.46,167.17,167.2,4617.0,167.46,167.46,167.17,167.2,4617.0
2022-08-16 10:45:00,167.19,167.3,167.0,167.19,8078.0,167.19,167.3,167.0,167.19,8078.0
2022-08-16 10:50:00,167.14,167.16,167.05,167.12,6471.0,167.14,167.16,167.05,167.12,6471.0
2022-08-16 10:55:00,167.14,167.63,167.1,167.11,6939.0,167.14,167.63,167.1,167.11,6939.0
2022-08-16 11:00:00,166.97,167.12,166.85,167.05,6152.0,166.97,167.12,166.85,167.05,6152.0
2022-08-16 11:05:00,167.07,167.08,166.8,166.88,7557.0,167.07,167.08,166.8,166.88,7557.0
2022-08-16 11:10:00,166.89,167.29,166.88,167.06,9903.0,166.89,167.29,166.88,167.06,9903.0
2022-08-16 11:15:00,167.06,167.33,167.05,167.21,8298.0,167.06,167.33,167.05,167.21,8298.0
2022-08-16 11:20:00,167.27,167.34,167.14,167.23,5737.0,167.27,167.34,167.14,167.23,5737.0
2022-08-16 11:25:00,167.18,167.74,167.09,167.68,9903.0,167.18,167.74,167.09,167.68,9903.0
2022-08-16 11:30:00,167.62,167.73,167.45,167.46,9628.0,167.62,167.73,167.45,167.46,9628.0
2022-08-16 11:35:00,167.51,167.65,167.38,167.52,6322.0,167.51,167.65,167.38,167.52,6322.0
2022-08-16 11:40:00,167.48,167.55,167.27,167.37,10058.0,167.48,167.55,167.27,167.37,10058.0
2022-08-16 11:45:00,167.36,167.69,167.33,167.66,9542.0,167.36,167.69,167.33,167.66,9542.0
2022-08-16 11:50:00,167.66,167.89,167.64,167.74,9833.0,167.66,167.89,167.64,167.74,9833.0
2022-08-16 11:55:00,167.74,168.09,167.71,167.85,13065.0,167.74,168.09,167.71,167.85,13065.0
2022-08-16 12:00:00,167.84,167.93,167.76,167.9,10042.0,167.84,167.93,167.76,167.9,10042.0
2022-08-16 12:05:00,167.97,168.07,167.89,168.0,9449.0,167.97,168.07,167.89,168.0,9449.0
2022-08-16 12:10:00,168.03,168.16,167.94,168.0,8304.0,168.03,168.16,167.94,168.0,8304.0
2022-08-16 12:15:00,167.99,168.17,167.85,168.06,13223.0,167.99,168.17,167.85,168.06,13223.0
2022-08-16 12:20:00,168.07,168.07,167.6,167.78,5557.0,168.07,168.07,167.6,167.78,5557.0
2022-08-16 12:25:00,167.78,167.96,167.73,167.78,6508.0,167.78,167.96,167.73,167.78,6508.0
2022-08-16 12:30:00,167.75,167.81,167.57,167.68,5542.0,167.75,167.81,167.57,167.68,5542.0
2022-08-16 12:35:00,167.69,167.74,167.5,167.52,5278.0,167.69,167.74,167.5,167.52,5278.0
2022-08-16 12:40:00,167.51,167.54,167.26,167.31,3050.0,167.51,167.54,167.26,167.31,3050.0
2022-08-16 12:45:00,167.35,167.41,167.25,167.33,9939.0,167.35,167.41,167.25,167.33,9939.0
2022-08-16 12:50:00,167.29,167.39,167.21,167.36,6050.0,167.29,167.39,167.21,167.36,6050.0
2022-08-16 12:55:00,167.33,167.4,167.16,167.26,10127.0,167.33,167.4,167.16,167.26,10127.0
2022-08-16 13:00:00,167.25,167.3,167.08,167.16,9911.0,167.25,167.3,167.08,167.16,9911.0
2022-08-16 13:05:00,167.15,167.48,167.14,167.36,6389.0,167.15,167.48,167.14,167.36,6389.0
2022-08-16 13:10:00,167.35,167.48,167.33,167.37,5188.0,167.35,167.48,167.33,167.37,5188.0
2022-08-16 13:15:00,167.37,167.61,167.33,167.61,6111.0,167.37,167.61,167.33,167.61,6111.0
2022-08-16 13:20:00,167.69,167.79,167.64,167.69,4787.0,167.69,167.79,167.64,167.69,4787.0
2022-08-16 13:25:00,167.7,167.7,167.46,167.58,6208.0,167.7,167.7,167.46,167.58,6208.0
2022-08-16 13:30:00,167.59,167.65,167.39,167.49,5525.0,167.59,167.65,167.39,167.49,5525.0
2022-08-16 13:35:00,167.44,167.64,167.42,167.59,6309.0,167.44,167.64,167.42,167.59,6309.0
2022-08-16 13:40:00,167.63,167.63,167.36,167.43,10476.0,167.63,167.63,167.36,167.43,10476.0
2022-08-16 13:45:00,167.43,167.52,167.36,167.5,14996.0,167.43,167.52,167.36,167.5,14996.0
2022-08-16 13:50:00,167.5,167.64,167.43,167.52,14128.0,167.5,167.64,167.43,167.52,14128.0
2022-08-16 13:55:00,167.53,167.67,167.44,167.67,20495.0,167.53,167.67,167.44,167.67,20495.0
2022-08-16 14:00:00,167.73,167.73,167.39,167.5,10679.0,167.73,167.73,167.39,167.5,10679.0
2022-08-16 14:05:00,167.5,168.29,167.49,168.28,58533.0,167.5,168.29,167.49,168.28,58533.0
2022-08-16 14:10:00,168.28,168.64,168.25,168.59,11834.0,168.28,168.64,168.25,168.59,11834.0
2022-08-16 14:15:00,168.59,169.09,168.52,168.53,21284.0,168.59,169.09,168.52,168.53,21284.0
2022-08-16 14:20:00,168.53,168.59,168.4,168.53,6139.0,168.53,168.59,168.4,168.53,6139.0
2022-08-16 14:25:00,168.53,168.54,168.15,168.21,4700.0,168.53,168.54,168.15,168.21,4700.0
2022-08-16 14:30:00,168.22,168.53,168.21,168.27,25968.0,168.22,168.53,168.21,168.27,25968.0
2022-08-16 14:35:00,168.22,168.22,167.41,167.49,4817.0,168.22,168.22,167.41,167.49,4817.0
2022-08-16 14:40:00,167.44,167.45,167.08,167.08,4309.0,167.44,167.45,167.08,167.08,4309.0
2022-08-16 14:45:00,167.08,167.13,166.75,166.88,6040.0,167.08,167.13,166.75,166.88,6040.0
2022-08-16 14:50:00,166.94,166.94,166.49,166.5,6272.0,166.94,166.94,166.49,166.5,6272.0
2022-08-16 14:55:00,166.46,166.73,166.46,166.55,7987.0,166.46,166.73,166.46,166.55,7987.0
2022-08-16 15:00:00,166.55,166.8,166.42,166.52,9059.0,166.55,166.8,166.42,166.52,9059.0
2022-08-16 15:05:00,166.49,166.69,166.46,166.58,6294.0,166.49,166.69,166.46,166.58,6294.0
2022-08-16 15:10:00,166.59,166.66,166.52,166.55,5479.0,166.59,166.66,166.52,166.55,5479.0
2022-08-16 15:15:00,166.53,166.63,166.34,166.62,8270.0,166.53,166.63,166.34,166.62,8270.0
2022-08-16 15:20:00,166.62,166.71,166.38,166.69,10062.0,166.62,166.71,166.38,166.69,10062.0
2022-08-16 15:25:00,166.72,166.88,166.69,166.81,10826.0,166.72,166.88,166.69,166.81,10826.0
2022-08-16 15:30:00,166.8,167.01,166.76,166.97,10804.0,166.8,167.01,166.76,166.97,10804.0
2022-08-16 15:35:00,167.03,167.08,166.96,166.96,11455.0,167.03,167.08,166.96,166.96,11455.0
2022-08-16 15:40:00,166.94,167.36,166.94,167.3,16322.0,166.94,167.36,166.94,167.3,16322.0
2022-08-16 15:45:00,167.29,167.78,167.24,167.77,17076.0,167.29,167.78,167.24,167.77,17076.0
2022-08-16 15:50:00,167.81,169.16,167.79,169.09,92533.0,167.81,169.16,167.79,169.09,92533.0
2022-08-16 15:55:00,169.11,169.11,168.11,168.21,119512.0,169.11,169.11,168.11,168.21,119512.0
2022-08-17 09:30:00,167.15,167.45,166.2,166.89,22693.0,167.15,167.45,166.2,166.89,22693.0
2022-08-17 09:35:00,166.88,167.36,166.56,166.61,6566.0,166.88,167.36,166.56,166.61,6566.0
2022-08-17 09:40:00,166.62,168.0,166.23,168.0,19920.0,166.62,168.0,166.23,168.0,19920.0
2022-08-17 09:45:00,167.78,167.89,167.26,167.36,8680.0,167.78,167.89,167.26,167.36,8680.0
2022-08-17 09:50:00,167.39,168.08,167.17,167.99,7214.0,167.39,168.08,167.17,167.99,7214.0
2022-08-17 09:55:00,167.85,168.45,167.85,168.12,20096.0,167.85,168.45,167.85,168.12,20096.0
2022-08-17 10:00:00,168.07,168.07,167.78,167.87,5644.0,168.07,168.07,167.78,167.87,5644.0
2022-08-17 10:05:00,167.86,168.5,167.85,168.11,6890.0,167.86,168.5,167.85,168.11,6890.0
2022-08-17 10:10:00,168.08,168.38,167.84,168.32,4246.0,168.08,168.38,167.84,168.32,4246.0
2022-08-17 10:15:00,168.34,169.21,168.26,168.86,10789.0,168.34,169.21,168.26,168.86,10789.0
2022-08-17 10:20:00,168.91,168.91,168.26,168.26,4042.0,168.91,168.91,168.26,168.26,4042.0
2022-08-17 10:25:00,168.27,168.41,168.05,168.05,5168.0,168.27,168.41,168.05,168.05,5168.0
2022-08-17 10:30:00,168.13,168.13,167.71,167.8,7732.0,168.13,168.13,167.71,167.8,7732.0
2022-08-17 10:35:00,167.86,168.18,167.85,168.03,6740.0,167.86,168.18,167.85,168.03,6740.0
2022-08-17 10:40:00,168.15,168.15,167.77,167.95,5604.0,168.15,168.15,167.77,167.95,5604.0
2022-08-17 10:45:00,167.99,168.31,167.9,167.96,4636.0,167.99,168.31,167.9,167.96,4636.0
2022-08-17 10:50:00,167.96,168.07,167.84,167.86,9639.0,167.96,168.07,167.84,167.86,9639.0
2022-08-17 10:55:00,167.9,168.46,167.89,168.44,12800.0,167.9,168.46,167.89,168.44,12800.0
2022-08-17 11:00:00,168.51,169.02,168.51,168.93,10038.0,168.51,169.02,168.51,168.93,10038.0
2022-08-17 11:05:00,168.93,169.05,168.87,169.0,6370.0,168.93,169.05,168.87,169.0,6370.0
2022-08-17 11:10:00,169.0,169.21,168.85,168.87,8123.0,169.0,169.21,168.85,168.87,8123.0
2022-08-17 11:15:00,168.88,169.04,168.79,168.83,7579.0,168.88,169.04,168.79,168.83,7579.0
2022-08-17 11:20:00,168.91,168.97,168.69,168.72,4529.0,168.91,168.97,168.69,168.72,4529.0
2022-08-17 11:25:00,168.66,168.66,168.3,168.32,3900.0,168.66,168.66,168.3,168.32,3900.0
2022-08-17 11:30:00,168.38,168.53,168.26,168.31,10116.0,168.38,168.53,168.26,168.31,10116.0
2022-08-17 11:35:00,168.27,168.58,168.24,168.51,11333.0,168.27,168.58,168.24,168.51,11333.0
2022-08-17 11:40:00,168.54,168.54,167.94,168.02,6164.0,168.54,168.54,167.94,168.02,6164.0
2022-08-17 11:45:00,168.15,168.16,167.87,167.91,3433.0,168.15,168.16,167.87,167.91,3433.0
2022-08-17 11:50:00,167.99,168.04,167.73,167.82,5968.0,167.99,168.04,167.73,167.82,5968.0
2022-08-17 11:55:00,167.84,168.3,167.83,168.27,5893.0,167.84,168.3,167.83,168.27,5893.0
2022-08-17 12:00:00,168.36,168.45,168.2,168.33,5016.0,168.36,168.45,168.2,168.33,5016.0
2022-08-17 12:05:00,168.46,168.58,168.25,168.58,7334.0,168.46,168.58,168.25,168.58,7334.0
2022-08-17 12:10:00,168.56,168.71,168.29,168.36,2763.0,168.56,168.71,168.29,168.36,2763.0
2022-08-17 12:15:00,168.32,168.56,168.27,168.56,5611.0,168.32,168.56,168.27,168.56,5611.0
2022-08-17 12:20:00,168.52,168.54,168.34,168.48,4438.0,168.52,168.54,168.34,168.48,4438.0
2022-08-17 12:25:00,168.5,168.63,168.33,168.52,3391.0,168.5,168.63,168.33,168.52,3391.0
2022-08-17 12:30:00,168.5,168.5,168.26,168.31,4101.0,168.5,168.5,168.26,168.31,4101.0
2022-08-17 12:35:00,168.31,168.49,168.31,168.42,3628.0,168.31,168.49,168.31,168.42,3628.0
2022-08-17 12:40:00,168.4,168.67,168.2,168.2,16481.0,168.4,168.67,168.2,168.2,16481.0
2022-08-17 12:45:00,168.22,168.5,168.22,168.39,2760.0,168.22,168.5,168.22,168.39,2760.0
2022-08-17 12:50:00,168.41,168.54,168.37,168.48,3081.0,168.41,168.54,168.37,168.48,3081.0
2022-08-17 12:55:00,168.47,168.57,168.37,168.56,3338.0,168.47,168.57,168.37,168.56,3338.0
2022-08-17 13:00:00,168.54,168.55,168.16,168.27,3800.0,168.54,168.55,168.16,168.27,3800.0
2022-08-17 13:05:00,168.29,168.41,168.01,168.08,3813.0,168.29,168.41,168.01,168.08,3813.0
2022-08-17 13:10:00,168.11,168.26,168.11,168.19,4390.0,168.11,168.26,168.11,168.19,4390.0
2022-08-17 13:15:00,168.22,168.32,168.01,168.08,5159.0,168.22,168.32,168.01,168.08,5159.0
2022-08-17 13:20:00,168.1,168.33,168.1,168.31,4305.0,168.1,168.33,168.1,168.31,4305.0
2022-08-17 13:25:00,168.28,168.33,168.17,168.18,2107.0,168.28,168.33,168.17,168.18,2107.0
2022-08-17 13:30:00,168.16,168.29,168.09,168.25,11589.0,168.16,168.29,168.09,168.25,11589.0
2022-08-17 13:35:00,168.34,168.49,168.24,168.49,2875.0,168.34,168.49,168.24,168.49,2875.0
2022-08-17 13:40:00,168.5,168.5,168.21,168.22,4829.0,168.5,168.5,168.21,168.22,4829.0
2022-08-17 13:45:00,168.28,168.43,168.2,168.22,4154.0,168.28,168.43,168.2,168.22,4154.0
2022-08-17 13:50:00,168.21,168.28,168.17,168.23,2117.0,168.21,168.28,168.17,168.23,2117.0
2022-08-17 13:55:00,168.23,168.32,168.2,168.25,3705.0,168.23,168.32,168.2,168.25,3705.0
2022-08-17 14:00:00,168.25,168.93,168.18,168.75,9031.0,168.25,168.93,168.18,168.75,9031.0
2022-08-17 14:05:00,168.8,169.56,168.67,169.38,17338.0,168.8,169.56,168.67,169.38,17338.0
2022-08-17 14:10:00,169.32,169.67,169.17,169.66,7359.0,169.32,169.67,169.17,169.66,7359.0
2022-08-17 14:15:00,169.68,169.79,169.39,169.56,6179.0,169.68,169.79,169.39,169.56,6179.0
2022-08-17 14:20:00,169.63,169.63,169.03,169.12,8498.0,169.63,169.63,169.03,169.12,8498.0
2022-08-17 14:25:00,169.11,169.29,169.03,169.21,5113.0,169.11,169.29,169.03,169.21,5113.0
2022-08-17 14:30:00,169.23,169.28,168.96,169.22,6368.0,169.23,169.28,168.96,169.22,6368.0
2022-08-17 14:35:00,169.21,169.33,169.08,169.27,4815.0,169.21,169.33,169.08,169.27,4815.0
2022-08-17 14:40:00,169.28,169.34,169.01,169.05,4998.0,169.28,169.34,169.01,169.05,4998.0
2022-08-17 14:45:00,169.08,169.35,169.08,169.25,4909.0,169.08,169.35,169.08,169.25,4909.0
2022-08-17 14:50:00,169.32,169.32,169.15,169.16,4229.0,169.32,169.32,169.15,169.16,4229.0
2022-08-17 14:55:00,169.15,169.38,169.11,169.11,6684.0,169.15,169.38,169.11,169.11,6684.0
2022-08-17 15:00:00,169.05,169.35,169.02,169.26,5399.0,169.05,169.35,169.02,169.26,5399.0
2022-08-17 15:05:00,169.28,169.34,169.01,169.12,7369.0,169.28,169.34,169.01,169.12,7369.0
2022-08-17 15:10:00,169.11,169.14,168.47,168.55,11592.0,169.11,169.14,168.47,168.55,11592.0
2022-08-17 15:15:00,168.64,168.64,168.37,168.4,7793.0,168.64,168.64,168.37,168.4,7793.0
2022-08-17 15:20:00,168.35,168.56,168.29,168.49,5810.0,168.35,168.56,168.29,168.49,5810.0
2022-08-17 15:25:00,168.42,168.7,168.4,168.7,10941.0,168.42,168.7,168.4,168.7,10941.0
2022-08-17 15:30:00,168.75,168.87,168.64,168.75,17886.0,168.75,168.87,168.64,168.75,17886.0
2022-08-17 15:35:00,168.78,168.89,168.64,168.66,12769.0,168.78,168.89,168.64,168.66,12769.0
2022-08-17 15:40:00,168.67,168.81,168.56,168.72,16395.0,168.67,168.81,168.56,168.72,16395.0
2022-08-17 15:45:00,168.71,168.72,168.04,168.05,16847.0,168.71,168.72,168.04,168.05,16847.0
2022-08-17 15:50:00,168.09,168.32,167.99,168.32,25912.0,168.09,168.32,167.99,168.32,25912.0
2022-08-17 15:55:00,168.29,168.33,168.01,168.08,62228.0,168.29,168.33,168.01,168.08,62228.0
2022-08-18 09:30:00,168.13,168.13,166.74,167.71,19236.0,168.13,168.13,166.74,167.71,19236.0
2022-08-18 09:35:00,167.79,168.13,166.98,166.98,12002.0,167.79,168.13,166.98,166.98,12002.0
2022-08-18 09:40:00,166.94,167.02,166.59,166.62,8075.0,166.94,167.02,166.59,166.62,8075.0
2022-08-18 09:45:00,166.59,166.6,166.15,166.48,6579.0,166.59,166.6,166.15,166.48,6579.0
2022-08-18 09:50:00,166.48,166.89,166.47,166.86,7367.0,166.48,166.89,166.47,166.86,7367.0
2022-08-18 09:55:00,166.71,167.39,166.69,167.27,7493.0,166.71,167.39,166.69,167.27,7493.0
2022-08-18 10:00:00,167.35,167.79,167.35,167.78,4099.0,167.35,167.79,167.35,167.78,4099.0
2022-08-18 10:05:00,167.88,168.11,167.67,167.84,6951.0,167.88,168.11,167.67,167.84,6951.0
2022-08-18 10:10:00,167.93,168.07,167.82,168.07,4400.0,167.93,168.07,167.82,168.07,4400.0
2022-08-18 10:15:00,168.04,168.04,167.53,167.54,5041.0,168.04,168.04,167.53,167.54,5041.0
2022-08-18 10:20:00,167.69,168.05,167.65,167.89,4283.0,167.69,168.05,167.65,167.89,4283.0
2022-08-18 10:25:00,167.87,167.9,167.67,167.71,3600.0,167.87,167.9,167.67,167.71,3600.0
2022-08-18 10:30:00,167.64,167.94,167.47,167.94,4646.0,167.64,167.94,167.47,167.94,4646.0
2022-08-18 10:35:00,168.0,168.52,167.96,168.41,8333.0,168.0,168.52,167.96,168.41,8333.0
2022-08-18 10:40:00,168.45,168.79,168.13,168.13,9004.0,168.45,168.79,168.13,168.13,9004.0
2022-08-18 10:45:00,167.88,168.01,167.74,168.0,10812.0,167.88,168.01,167.74,168.0,10812.0
2022-08-18 10:50:00,168.01,168.04,167.8,167.91,5677.0,168.01,168.04,167.8,167.91,5677.0
2022-08-18 10:55:00,167.91,168.11,167.69,167.78,6708.0,167.91,168.11,167.69,167.78,6708.0
2022-08-18 11:00:00,167.78,168.02,167.76,167.97,23136.0,167.78,168.02,167.76,167.97,23136.0
2022-08-18 11:05:00,168.03,168.29,167.91,168.29,22150.0,168.03,168.29,167.91,168.29,22150.0
2022-08-18 11:10:00,168.29,168.32,167.88,168.04,40320.0,168.29,168.32,167.88,168.04,40320.0
2022-08-18 11:15:00,167.99,168.39,167.95,168.25,3023.0,167.99,168.39,167.95,168.25,3023.0
2022-08-18 11:20:00,168.21,168.23,168.06,168.1,3430.0,168.21,168.23,168.06,168.1,3430.0
2022-08-18 11:25:00,168.19,168.2,167.51,167.56,5241.0,168.19,168.2,167.51,167.56,5241.0
2022-08-18 11:30:00,167.56,167.66,167.17,167.18,3973.0,167.56,167.66,167.17,167.18,3973.0
2022-08-18 11:35:00,167.16,167.51,167.16,167.51,5020.0,167.16,167.51,167.16,167.51,5020.0
2022-08-18 11:40:00,167.48,167.61,167.48,167.52,3417.0,167.48,167.61,167.48,167.52,3417.0
2022-08-18 11:45:00,167.46,167.65,167.37,167.65,2929.0,167.46,167.65,167.37,167.65,2929.0
2022-08-18 11:50:00,167.72,167.73,167.45,167.53,4109.0,167.72,167.73,167.45,167.53,4109.0
2022-08-18 11:55:00,167.51,167.61,167.46,167.53,2310.0,167.51,167.61,167.46,167.53,2310.0
2022-08-18 12:00:00,167.47,167.58,167.4,167.4,2781.0,167.47,167.58,167.4,167.4,2781.0
2022-08-18 12:05:00,167.27,167.27,167.05,167.17,5172.0,167.27,167.27,167.05,167.17,5172.0
2022-08-18 12:10:00,167.09,167.34,167.03,167.31,7772.0,167.09,167.34,167.03,167.31,7772.0
2022-08-18 12:15:00,167.32,167.5,167.31,167.41,3775.0,167.32,167.5,167.31,167.41,3775.0
2022-08-18 12:20:00,167.5,167.5,167.14,167.18,4231.0,167.5,167.5,167.14,167.18,4231.0
2022-08-18 12:25:00,167.16,167.25,167.0,167.0,5246.0,167.16,167.25,167.0,167.0,5246.0
2022-08-18 12:30:00,166.97,167.15,166.96,167.15,3503.0,166.97,167.15,166.96,167.15,3503.0
2022-08-18 12:35:00,167.21,167.37,167.18,167.18,3848.0,167.21,167.37,167.18,167.18,3848.0
2022-08-18 12:40:00,167.07,167.11,166.92,166.92,5281.0,167.07,167.11,166.92,166.92,5281.0
2022-08-18 12:45:00,166.88,167.03,166.88,167.03,2352.0,166.88,167.03,166.88,167.03,2352.0
2022-08-18 12:50:00,167.01,167.01,166.79,166.96,6548.0,167.01,167.01,166.79,166.96,6548.0
2022-08-18 12:55:00,166.94,167.31,166.89,167.25,7395.0,166.94,167.31,166.89,167.25,7395.0
2022-08-18 13:00:00,167.28,167.42,167.2,167.33,2098.0,167.28,167.42,167.2,167.33,2098.0
2022-08-18 13:05:00,167.32,167.68,167.3,167.68,3314.0,167.32,167.68,167.3,167.68,3314.0
2022-08-18 13:10:00,167.66,167.72,167.46,167.46,4256.0,167.66,167.72,167.46,167.46,4256.0
2022-08-18 13:15:00,167.48,167.71,167.41,167.62,4660.0,167.48,167.71,167.41,167.62,4660.0
2022-08-18 13:20:00,167.63,167.71,167.5,167.5,4636.0,167.63,167.71,167.5,167.5,4636.0
2022-08-18 13:25:00,167.53,167.63,167.42,167.59,3692.0,167.53,167.63,167.42,167.59,3692.0
2022-08-18 13:30:00,167.61,167.63,167.51,167.59,2878.0,167.61,167.63,167.51,167.59,2878.0
2022-08-18 13:35:00,167.56,167.76,167.56,167.75,3500.0,167.56,167.76,167.56,167.75,3500.0
2022-08-18 13:40:00,167.77,167.97,167.75,167.88,4151.0,167.77,167.97,167.75,167.88,4151.0
2022-08-18 13:45:00,167.81,167.87,167.76,167.81,4102.0,167.81,167.87,167.76,167.81,4102.0
2022-08-18 13:50:00,167.84,167.96,167.84,167.9,3023.0,167.84,167.96,167.84,167.9,3023.0
2022-08-18 13:55:00,167.94,167.94,167.77,167.86,1833.0,167.94,167.94,167.77,167.86,1833.0
2022-08-18 14:00:00,167.8,167.93,167.76,167.86,5114.0,167.8,167.93,167.76,167.86,5114.0
2022-08-18 14:05:00,167.81,168.02,167.8,167.9,5667.0,167.81,168.02,167.8,167.9,5667.0
2022-08-18 14:10:00,167.96,168.04,167.68,167.83,6344.0,167.96,168.04,167.68,167.83,6344.0
2022-08-18 14:15:00,167.79,167.87,167.65,167.87,5011.0,167.79,167.87,167.65,167.87,5011.0
2022-08-18 14:20:00,167.84,167.92,167.79,167.92,5638.0,167.84,167.92,167.79,167.92,5638.0
2022-08-18 14:25:00,167.91,168.0,167.9,167.94,3976.0,167.91,168.0,167.9,167.94,3976.0
2022-08-18 14:30:00,168.0,168.01,167.81,167.88,4661.0,168.0,168.01,167.81,167.88,4661.0
2022-08-18 14:35:00,167.83,168.09,167.83,167.99,4636.0,167.83,168.09,167.83,167.99,4636.0
2022-08-18 14:40:00,168.06,168.25,168.02,168.19,5212.0,168.06,168.25,168.02,168.19,5212.0
2022-08-18 14:45:00,168.18,168.19,167.99,168.06,4802.0,168.18,168.19,167.99,168.06,4802.0
2022-08-18 14:50:00,168.05,168.41,168.03,168.36,5353.0,168.05,168.41,168.03,168.36,5353.0
2022-08-18 14:55:00,168.3,168.42,168.24,168.31,5700.0,168.3,168.42,168.24,168.31,5700.0
2022-08-18 15:00:00,168.28,168.44,168.28,168.42,4784.0,168.28,168.44,168.28,168.42,4784.0
2022-08-18 15:05:00,168.42,168.54,168.42,168.47,5539.0,168.42,168.54,168.42,168.47,5539.0
2022-08-18 15:10:00,168.48,168.58,168.45,168.49,8265.0,168.48,168.58,168.45,168.49,8265.0
2022-08-18 15:15:00,168.55,168.9,168.51,168.86,13444.0,168.55,168.9,168.51,168.86,13444.0
2022-08-18 15:20:00,168.82,168.87,168.5,168.53,9679.0,168.82,168.87,168.5,168.53,9679.0
2022-08-18 15:25:00,168.52,168.52,168.23,168.3,11389.0,168.52,168.52,168.23,168.3,11389.0
2022-08-18 15:30:00,168.32,168.62,168.31,168.59,10168.0,168.32,168.62,168.31,168.59,10168.0
2022-08-18 15:35:00,168.57,168.65,168.48,168.54,9424.0,168.57,168.65,168.48,168.54,9424.0
2022-08-18 15:40:00,168.54,168.64,168.54,168.55,8313.0,168.54,168.64,168.54,168.55,8313.0
2022-08-18 15:45:00,168.55,168.58,168.3,168.35,19623.0,168.55,168.58,168.3,168.35,19623.0
2022-08-18 15:50:00,168.25,168.28,168.08,168.14,31916.0,168.25,168.28,168.08,168.14,31916.0
2022-08-18 15:55:00,168.14,168.19,167.91,168.0,70087.0,168.14,168.19,167.91,168.0,70087.0
2022-08-19 09:30:00,166.51,167.36,166.36,167.0,65923.0,166.51,167.36,166.36,167.0,65923.0
2022-08-19 09:35:00,166.99,168.09,166.69,167.97,7094.0,166.99,168.09,166.69,167.97,7094.0
2022-08-19 09:40:00,168.17,168.54,167.95,168.45,14352.0,168.17,168.54,167.95,168.45,14352.0
2022-08-19 09:45:00,168.23,168.54,168.04,168.54,10010.0,168.23,168.54,168.04,168.54,10010.0
2022-08-19 09:50:00,168.47,168.74,168.05,168.05,12158.0,168.47,168.74,168.05,168.05,12158.0
2022-08-19 09:55:00,168.09,168.09,167.67,167.91,3285.0,168.09,168.09,167.67,167.91,3285.0
2022-08-19 10:00:00,167.92,168.08,167.72,167.72,10753.0,167.92,168.08,167.72,167.72,10753.0
2022-08-19 10:05:00,167.65,167.74,167.35,167.57,6766.0,167.65,167.74,167.35,167.57,6766.0
2022-08-19 10:10:00,167.57,167.66,167.18,167.18,3947.0,167.57,167.66,167.18,167.18,3947.0
2022-08-19 10:15:00,167.16,167.39,166.95,167.33,9829.0,167.16,167.39,166.95,167.33,9829.0
2022-08-19 10:20:00,167.33,167.4,167.13,167.13,6092.0,167.33,167.4,167.13,167.13,6092.0
2022-08-19 10:25:00,167.17,167.55,167.08,167.53,8158.0,167.17,167.55,167.08,167.53,8158.0
2022-08-19 10:30:00,167.52,167.78,167.47,167.57,5108.0,167.52,167.78,167.47,167.57,5108.0
2022-08-19 10:35:00,167.56,167.61,167.35,167.61,6200.0,167.56,167.61,167.35,167.61,6200.0
2022-08-19 10:40:00,167.59,167.74,167.39,167.64,7281.0,167.59,167.74,167.39,167.64,7281.0
2022-08-19 10:45:00,167.43,167.43,167.27,167.27,1708.0,167.43,167.43,167.27,167.27,1708.0
2022-08-19 10:50:00,167.35,167.35,167.08,167.26,2800.0,167.35,167.35,167.08,167.26,2800.0
2022-08-19 10:55:00,167.33,167.41,167.17,167.3,8322.0,167.33,167.41,167.17,167.3,8322.0
2022-08-19 11:00:00,167.3,167.53,167.24,167.31,7946.0,167.3,167.53,167.24,167.31,7946.0
2022-08-19 11:05:00,167.33,167.36,167.01,167.08,7270.0,167.33,167.36,167.01,167.08,7270.0
2022-08-19 11:10:00,167.11,167.23,167.05,167.21,2410.0,167.11,167.23,167.05,167.21,2410.0
2022-08-19 11:15:00,167.31,167.32,167.06,167.1,8061.0,167.31,167.32,167.06,167.1,8061.0
2022-08-19 11:20:00,167.23,167.23,167.04,167.04,4094.0,167.23,167.23,167.04,167.04,4094.0
2022-08-19 11:25:00,167.02,167.46,166.99,167.25,5791.0,167.02,167.46,166.99,167.25,5791.0
2022-08-19 11:30:00,167.21,167.21,166.98,166.99,2234.0,167.21,167.21,166.98,166.99,2234.0
2022-08-19 11:35:00,166.99,167.01,166.93,167.01,1460.0,166.99,167.01,166.93,167.01,1460.0
2022-08-19 11:40:00,167.06,167.17,167.02,167.03,1800.0,167.06,167.17,167.02,167.03,1800.0
2022-08-19 11:45:00,167.1,167.33,167.1,167.15,1709.0,167.1,167.33,167.1,167.15,1709.0
2022-08-19 11:50:00,167.2,167.2,166.69,167.05,7734.0,167.2,167.2,166.69,167.05,7734.0
2022-08-19 11:55:00,167.05,167.12,166.9,167.04,3436.0,167.05,167.12,166.9,167.04,3436.0
2022-08-19 12:00:00,167.05,167.05,166.71,166.81,4363.0,167.05,167.05,166.71,166.81,4363.0
2022-08-19 12:05:00,166.82,166.88,166.71,166.84,4868.0,166.82,166.88,166.71,166.84,4868.0
2022-08-19 12:10:00,166.83,166.91,166.8,166.84,5283.0,166.83,166.91,166.8,166.84,5283.0
2022-08-19 12:15:00,166.88,166.98,166.81,166.89,5450.0,166.88,166.98,166.81,166.89,5450.0
2022-08-19 12:20:00,166.92,166.94,166.81,166.82,2437.0,166.92,166.94,166.81,166.82,2437.0
2022-08-19 12:25:00,166.84,166.9,166.67,166.67,3576.0,166.84,166.9,166.67,166.67,3576.0
2022-08-19 12:30:00,166.65,166.78,166.59,166.77,4057.0,166.65,166.78,166.59,166.77,4057.0
2022-08-19 12:35:00,166.79,166.98,166.67,166.96,3186.0,166.79,166.98,166.67,166.96,3186.0
2022-08-19 12:40:00,166.92,166.99,166.77,166.84,5094.0,166.92,166.99,166.77,166.84,5094.0
2022-08-19 12:45:00,166.78,166.84,166.55,166.55,10680.0,166.78,166.84,166.55,166.55,10680.0
2022-08-19 12:50:00,166.61,166.86,166.52,166.76,20519.0,166.61,166.86,166.52,166.76,20519.0
2022-08-19 12:55:00,166.76,167.0,166.63,166.63,12088.0,166.76,167.0,166.63,166.63,12088.0
2022-08-19 13:00:00,166.56,166.76,166.52,166.63,11947.0,166.56,166.76,166.52,166.63,11947.0
2022-08-19 13:05:00,166.63,166.81,166.62,166.8,2895.0,166.63,166.81,166.62,166.8,2895.0
2022-08-19 13:10:00,166.85,167.04,166.77,166.96,4001.0,166.85,167.04,166.77,166.96,4001.0
2022-08-19 13:15:00,167.0,167.01,166.79,166.79,4131.0,167.0,167.01,166.79,166.79,4131.0
2022-08-19 13:20:00,166.79,166.83,166.77,166.78,2400.0,166.79,166.83,166.77,166.78,2400.0
2022-08-19 13:25:00,166.75,166.87,166.73,166.77,2774.0,166.75,166.87,166.73,166.77,2774.0
2022-08-19 13:30:00,166.75,166.75,166.55,166.64,6420.0,166.75,166.75,166.55,166.64,6420.0
2022-08-19 13:35:00,166.54,166.55,166.42,166.42,4181.0,166.54,166.55,166.42,166.42,4181.0
2022-08-19 13:40:00,166.46,166.51,166.38,166.51,3777.0,166.46,166.51,166.38,166.51,3777.0
2022-08-19 13:45:00,166.49,166.49,166.37,166.46,3051.0,166.49,166.49,166.37,166.46,3051.0
2022-08-19 13:50:00,166.43,166.69,166.43,166.69,5100.0,166.43,166.69,166.43,166.69,5100.0
2022-08-19 13:55:00,166.75,166.93,166.64,166.85,4890.0,166.75,166.93,166.64,166.85,4890.0
2022-08-19 14:00:00,166.87,167.3,166.87,167.13,11390.0,166.87,167.3,166.87,167.13,11390.0
2022-08-19 14:05:00,167.11,167.42,167.06,167.42,7834.0,167.11,167.42,167.06,167.42,7834.0
2022-08-19 14:10:00,167.41,167.53,167.36,167.47,9069.0,167.41,167.53,167.36,167.47,9069.0
2022-08-19 14:15:00,167.46,167.54,167.36,167.49,9501.0,167.46,167.54,167.36,167.49,9501.0
2022-08-19 14:20:00,167.53,167.66,167.45,167.58,7272.0,167.53,167.66,167.45,167.58,7272.0
2022-08-19 14:25:00,167.57,167.68,167.5,167.65,6893.0,167.57,167.68,167.5,167.65,6893.0
2022-08-19 14:30:00,167.68,167.83,167.63,167.67,7944.0,167.68,167.83,167.63,167.67,7944.0
2022-08-19 14:35:00,167.64,167.83,167.59,167.74,12085.0,167.64,167.83,167.59,167.74,12085.0
2022-08-19 14:40:00,167.74,168.07,167.71,168.06,15988.0,167.74,168.07,167.71,168.06,15988.0
2022-08-19 14:45:00,168.09,168.1,167.65,167.71,11787.0,168.09,168.1,167.65,167.71,11787.0
2022-08-19 14:50:00,167.7,167.71,167.44,167.62,7889.0,167.7,167.71,167.44,167.62,7889.0
2022-08-19 14:55:00,167.62,167.74,167.47,167.57,7280.0,167.62,167.74,167.47,167.57,7280.0
2022-08-19 15:00:00,167.58,167.58,167.41,167.47,4814.0,167.58,167.58,167.41,167.47,4814.0
2022-08-19 15:05:00,167.49,167.52,167.24,167.26,5343.0,167.49,167.52,167.24,167.26,5343.0
2022-08-19 15:10:00,167.29,167.64,167.27,167.59,4793.0,167.29,167.64,167.27,167.59,4793.0
2022-08-19 15:15:00,167.63,167.63,167.43,167.5,6970.0,167.63,167.63,167.43,167.5,6970.0
2022-08-19 15:20:00,167.53,167.62,167.3,167.31,8632.0,167.53,167.62,167.3,167.31,8632.0
2022-08-19 15:25:00,167.33,167.47,167.3,167.47,11520.0,167.33,167.47,167.3,167.47,11520.0
2022-08-19 15:30:00,167.45,167.67,167.43,167.63,10466.0,167.45,167.67,167.43,167.63,10466.0
2022-08-19 15:35:00,167.63,167.66,167.46,167.46,9984.0,167.63,167.66,167.46,167.46,9984.0
2022-08-19 15:40:00,167.5,167.78,167.48,167.77,10186.0,167.5,167.78,167.48,167.77,10186.0
2022-08-19 15:45:00,167.73,167.86,167.5,167.86,15930.0,167.73,167.86,167.5,167.86,15930.0
2022-08-19 15:50:00,168.1,168.16,167.63,167.79,57091.0,168.1,168.16,167.63,167.79,57091.0
2022-08-19 15:55:00,167.78,168.25,167.39,167.68,155086.0,167.78,168.25,167.39,167.68,155086.0
2022-08-22 09:30:00,168.07,168.3,166.99,166.99,43694.0,168.07,168.3,166.99,166.99,43694.0
2022-08-22 09:35:00,167.14,167.96,166.74,167.25,21702.0,167.14,167.96,166.74,167.25,21702.0
2022-08-22 09:40:00,167.3,167.97,167.21,167.82,11516.0,167.3,167.97,167.21,167.82,11516.0
2022-08-22 09:45:00,167.92,168.27,167.86,168.18,10260.0,167.92,168.27,167.86,168.18,10260.0
2022-08-22 09:50:00,168.18,168.18,167.15,167.18,15339.0,168.18,168.18,167.15,167.18,15339.0
2022-08-22 09:55:00,167.18,167.76,167.11,167.76,5596.0,167.18,167.76,167.11,167.76,5596.0
2022-08-22 10:00:00,167.75,167.76,167.0,167.11,6986.0,167.75,167.76,167.0,167.11,6986.0
2022-08-22 10:05:00,167.01,167.15,166.76,167.15,10641.0,167.01,167.15,166.76,167.15,10641.0
2022-08-22 10:10:00,167.27,167.35,167.07,167.19,8723.0,167.27,167.35,167.07,167.19,8723.0
2022-08-22 10:15:00,167.26,167.33,167.07,167.29,6578.0,167.26,167.33,167.07,167.29,6578.0
2022-08-22 10:20:00,167.29,167.82,167.26,167.56,12427.0,167.29,167.82,167.26,167.56,12427.0
2022-08-22 10:25:00,167.45,167.74,167.37,167.51,9692.0,167.45,167.74,167.37,167.51,9692.0
2022-08-22 10:30:00,167.51,168.0,167.51,167.77,7176.0,167.51,168.0,167.51,167.77,7176.0
2022-08-22 10:35:00,167.72,167.72,167.54,167.54,6403.0,167.72,167.72,167.54,167.54,6403.0
2022-08-22 10:40:00,167.53,167.71,167.41,167.6,7250.0,167.53,167.71,167.41,167.6,7250.0
2022-08-22 10:45:00,167.58,167.75,167.58,167.63,3700.0,167.58,167.75,167.58,167.63,3700.0
2022-08-22 10:50:00,167.55,167.58,167.32,167.45,5121.0,167.55,167.58,167.32,167.45,5121.0
2022-08-22 10:55:00,167.48,167.54,167.36,167.4,5400.0,167.48,167.54,167.36,167.4,5400.0
2022-08-22 11:00:00,167.44,167.67,167.38,167.57,14108.0,167.44,167.67,167.38,167.57,14108.0
2022-08-22 11:05:00,167.63,167.76,167.54,167.59,9220.0,167.63,167.76,167.54,167.59,9220.0
2022-08-22 11:10:00,167.59,167.84,167.38,167.83,6658.0,167.59,167.84,167.38,167.83,6658.0
2022-08-22 11:15:00,167.9,168.05,167.84,168.0,3782.0,167.9,168.05,167.84,168.0,3782.0
2022-08-22 11:20:00,167.99,167.99,167.76,167.88,4359.0,167.99,167.99,167.76,167.88,4359.0
2022-08-22 11:25:00,167.9,168.06,167.56,167.9,7210.0,167.9,168.06,167.56,167.9,7210.0
2022-08-22 11:30:00,168.0,168.17,167.98,168.08,6089.0,168.0,168.17,167.98,168.08,6089.0
2022-08-22 11:35:00,168.15,168.25,167.9,168.25,6665.0,168.15,168.25,167.9,168.25,6665.0
2022-08-22 11:40:00,168.25,168.49,168.25,168.39,7502.0,168.25,168.49,168.25,168.39,7502.0
2022-08-22 11:45:00,168.39,168.4,168.06,168.12,4771.0,168.39,168.4,168.06,168.12,4771.0
2022-08-22 11:50:00,168.11,168.16,168.03,168.06,6005.0,168.11,168.16,168.03,168.06,6005.0
2022-08-22 11:55:00,168.04,168.1,167.87,167.94,7170.0,168.04,168.1,167.87,167.94,7170.0
2022-08-22 12:00:00,167.93,168.21,167.92,168.11,6276.0,167.93,168.21,167.92,168.11,6276.0
2022-08-22 12:05:00,168.09,168.1,167.93,167.99,4325.0,168.09,168.1,167.93,167.99,4325.0
2022-08-22 12:10:00,167.95,168.15,167.93,168.03,3742.0,167.95,168.15,167.93,168.03,3742.0
2022-08-22 12:15:00,168.02,168.05,167.92,167.92,3050.0,168.02,168.05,167.92,167.92,3050.0
2022-08-22 12:20:00,167.95,167.95,167.72,167.75,4243.0,167.95,167.95,167.72,167.75,4243.0
2022-08-22 12:25:00,167.76,167.8,167.62,167.71,5018.0,167.76,167.8,167.62,167.71,5018.0
2022-08-22 12:30:00,167.79,167.79,167.49,167.56,4307.0,167.79,167.79,167.49,167.56,4307.0
2022-08-22 12:35:00,167.54,167.54,167.34,167.45,5194.0,167.54,167.54,167.34,167.45,5194.0
2022-08-22 12:40:00,167.45,167.45,167.21,167.25,6158.0,167.45,167.45,167.21,167.25,6158.0
2022-08-22 12:45:00,167.22,167.24,167.1,167.14,9358.0,167.22,167.24,167.1,167.14,9358.0
2022-08-22 12:50:00,167.15,167.22,167.04,167.11,7009.0,167.15,167.22,167.04,167.11,7009.0
2022-08-22 12:55:00,167.14,167.25,167.12,167.24,9361.0,167.14,167.25,167.12,167.24,9361.0
2022-08-22 13:00:00,167.21,167.24,166.91,166.94,7797.0,167.21,167.24,166.91,166.94,7797.0
2022-08-22 13:05:00,166.91,167.04,166.85,167.04,6168.0,166.91,167.04,166.85,167.04,6168.0
2022-08-22 13:10:00,167.01,167.11,166.92,167.06,6000.0,167.01,167.11,166.92,167.06,6000.0
2022-08-22 13:15:00,167.09,167.19,167.04,167.1,7260.0,167.09,167.19,167.04,167.1,7260.0
2022-08-22 13:20:00,167.06,167.11,166.92,166.99,6445.0,167.06,167.11,166.92,166.99,6445.0
2022-08-22 13:25:00,166.97,167.06,166.94,167.02,8995.0,166.97,167.06,166.94,167.02,8995.0
2022-08-22 13:30:00,167.06,167.2,167.02,167.18,10922.0,167.06,167.2,167.02,167.18,10922.0
2022-08-22 13:35:00,167.16,167.44,167.1,167.36,16773.0,167.16,167.44,167.1,167.36,16773.0
2022-08-22 13:40:00,167.36,167.55,167.36,167.54,10062.0,167.36,167.55,167.36,167.54,10062.0
2022-08-22 13:45:00,167.52,167.56,167.43,167.5,11552.0,167.52,167.56,167.43,167.5,11552.0
2022-08-22 13:50:00,167.48,167.53,167.42,167.47,17602.0,167.48,167.53,167.42,167.47,17602.0
2022-08-22 13:55:00,167.48,168.02,167.48,168.02,19664.0,167.48,168.02,167.48,168.02,19664.0
2022-08-22 14:00:00,167.98,168.12,167.95,168.03,10221.0,167.98,168.12,167.95,168.03,10221.0
2022-08-22 14:05:00,168.03,168.04,167.82,167.9,23742.0,168.03,168.04,167.82,167.9,23742.0
2022-08-22 14:10:00,167.92,167.93,167.61,167.78,15748.0,167.92,167.93,167.61,167.78,15748.0
2022-08-22 14:15:00,167.8,167.84,167.53,167.6,4488.0,167.8,167.84,167.53,167.6,4488.0
2022-08-22 14:20:00,167.63,167.75,167.48,167.48,6094.0,167.63,167.75,167.48,167.48,6094.0
2022-08-22 14:25:00,167.47,167.74,167.4,167.74,8494.0,167.47,167.74,167.4,167.74,8494.0
2022-08-22 14:30:00,167.7,167.72,167.56,167.62,14066.0,167.7,167.72,167.56,167.62,14066.0
2022-08-22 14:35:00,167.68,167.87,167.68,167.87,8937.0,167.68,167.87,167.68,167.87,8937.0
2022-08-22 14:40:00,167.93,167.93,167.45,167.57,12202.0,167.93,167.93,167.45,167.57,12202.0
2022-08-22 14:45:00,167.53,167.53,167.34,167.4,2586.0,167.53,167.53,167.34,167.4,2586.0
2022-08-22 14:50:00,167.38,167.48,167.32,167.43,5534.0,167.38,167.48,167.32,167.43,5534.0
2022-08-22 14:55:00,167.43,167.55,167.33,167.49,7652.0,167.43,167.55,167.33,167.49,7652.0
2022-08-22 15:00:00,167.47,167.54,167.38,167.43,5320.0,167.47,167.54,167.38,167.43,5320.0
2022-08-22 15:05:00,167.39,167.62,167.39,167.54,9675.0,167.39,167.62,167.39,167.54,9675.0
2022-08-22 15:10:00,167.61,167.81,167.59,167.67,6535.0,167.61,167.81,167.59,167.67,6535.0
2022-08-22 15:15:00,167.69,167.78,167.62,167.72,7304.0,167.69,167.78,167.62,167.72,7304.0
2022-08-22 15:20:00,167.78,167.9,167.75,167.8,9939.0,167.78,167.9,167.75,167.8,9939.0
2022-08-22 15:25:00,167.79,167.79,167.39,167.44,13477.0,167.79,167.79,167.39,167.44,13477.0
2022-08-22 15:30:00,167.44,167.52,167.1,167.16,31299.0,167.44,167.52,167.1,167.16,31299.0
2022-08-22 15:35:00,167.15,167.39,167.06,167.27,18891.0,167.15,167.39,167.06,167.27,18891.0
2022-08-22 15:40:00,167.27,167.27,166.87,166.88,34224.0,167.27,167.27,166.87,166.88,34224.0
2022-08-22 15:45:00,166.9,167.22,166.9,167.22,24725.0,166.9,167.22,166.9,167.22,24725.0
2022-08-22 15:50:00,167.19,167.43,167.04,167.2,55401.0,167.19,167.43,167.04,167.2,55401.0
2022-08-22 15:55:00,167.21,167.44,167.2,167.43,130472.0,167.21,167.44,167.2,167.43,130472.0
2022-08-23 09:30:00,167.0,167.99,167.0,167.36,20755.0,167.0,167.99,167.0,167.36,20755.0
2022-08-23 09:35:00,167.51,168.77,167.51,167.94,57385.0,167.51,168.77,167.51,167.94,57385.0
2022-08-23 09:40:00,168.06,168.06,167.46,167.58,9358.0,168.06,168.06,167.46,167.58,9358.0
2022-08-23 09:45:00,167.63,168.03,167.52,167.72,8601.0,167.63,168.03,167.52,167.72,8601.0
2022-08-23 09:50:00,167.73,168.22,167.34,167.57,11898.0,167.73,168.22,167.34,167.57,11898.0
2022-08-23 09:55:00,167.61,167.83,167.36,167.53,12199.0,167.61,167.83,167.36,167.53,12199.0
2022-08-23 10:00:00,167.54,167.73,167.5,167.58,16338.0,167.54,167.73,167.5,167.58,16338.0
2022-08-23 10:05:00,167.58,168.1,167.41,168.01,12925.0,167.58,168.1,167.41,168.01,12925.0
2022-08-23 10:10:00,167.98,168.59,167.98,168.13,7639.0,167.98,168.59,167.98,168.13,7639.0
2022-08-23 10:15:00,168.16,168.21,167.65,167.68,6455.0,168.16,168.21,167.65,167.68,6455.0
2022-08-23 10:20:00,167.74,168.04,167.6,167.91,8203.0,167.74,168.04,167.6,167.91,8203.0
2022-08-23 10:25:00,167.84,167.84,167.49,167.5,6018.0,167.84,167.84,167.49,167.5,6018.0
2022-08-23 10:30:00,167.46,167.76,167.45,167.69,5672.0,167.46,167.76,167.45,167.69,5672.0
2022-08-23 10:35:00,167.72,167.77,166.93,166.93,15446.0,167.72,167.77,166.93,166.93,15446.0
2022-08-23 10:40:00,166.9,167.47,166.9,167.34,13144.0,166.9,167.47,166.9,167.34,13144.0
2022-08-23 10:45:00,167.33,167.38,166.99,167.24,9594.0,167.33,167.38,166.99,167.24,9594.0
2022-08-23 10:50:00,167.26,167.46,167.14,167.14,8701.0,167.26,167.46,167.14,167.14,8701.0
2022-08-23 10:55:00,167.07,167.14,166.83,167.1,15862.0,167.07,167.14,166.83,167.1,15862.0
2022-08-23 11:00:00,167.07,167.11,166.41,166.54,14437.0,167.07,167.11,166.41,166.54,14437.0
2022-08-23 11:05:00,166.52,166.64,166.43,166.63,10221.0,166.52,166.64,166.43,166.63,10221.0
2022-08-23 11:10:00,166.63,167.07,166.6,167.01,7116.0,166.63,167.07,166.6,167.01,7116.0
2022-08-23 11:15:00,166.97,167.04,166.77,166.84,8933.0,166.97,167.04,166.77,166.84,8933.0
2022-08-23 11:20:00,166.87,167.09,166.58,167.05,10016.0,166.87,167.09,166.58,167.05,10016.0
2022-08-23 11:25:00,167.08,167.1,166.92,167.0,17604.0,167.08,167.1,166.92,167.0,17604.0
2022-08-23 11:30:00,167.0,167.06,166.79,167.01,9573.0,167.0,167.06,166.79,167.01,9573.0
2022-08-23 11:35:00,167.03,167.1,166.85,166.88,19723.0,167.03,167.1,166.85,166.88,19723.0
2022-08-23 11:40:00,166.87,166.94,166.73,166.93,7064.0,166.87,166.94,166.73,166.93,7064.0
2022-08-23 11:45:00,166.92,167.08,166.87,166.94,11735.0,166.92,167.08,166.87,166.94,11735.0
2022-08-23 11:50:00,166.94,167.01,166.88,166.91,11886.0,166.94,167.01,166.88,166.91,11886.0
2022-08-23 11:55:00,166.93,166.93,166.3,166.36,10710.0,166.93,166.93,166.3,166.36,10710.0
2022-08-23 12:00:00,166.31,166.52,166.12,166.52,8151.0,166.31,166.52,166.12,166.52,8151.0
2022-08-23 12:05:00,166.5,166.93,166.41,166.69,10591.0,166.5,166.93,166.41,166.69,10591.0
2022-08-23 12:10:00,166.71,166.75,166.36,166.5,6075.0,166.71,166.75,166.36,166.5,6075.0
2022-08-23 12:15:00,166.46,166.53,166.38,166.48,7506.0,166.46,166.53,166.38,166.48,7506.0
2022-08-23 12:20:00,166.46,166.5,166.4,166.46,9120.0,166.46,166.5,166.4,166.46,9120.0
2022-08-23 12:25:00,166.45,166.53,166.38,166.47,5741.0,166.45,166.53,166.38,166.47,5741.0
2022-08-23 12:30:00,166.46,166.54,166.36,166.46,12907.0,166.46,166.54,166.36,166.46,12907.0
2022-08-23 12:35:00,166.46,166.87,166.46,166.75,11506.0,166.46,166.87,166.46,166.75,11506.0
2022-08-23 12:40:00,166.68,166.95,166.57,166.95,5932.0,166.68,166.95,166.57,166.95,5932.0
2022-08-23 12:45:00,166.96,167.08,166.84,167.08,11073.0,166.96,167.08,166.84,167.08,11073.0
2022-08-23 12:50:00,167.06,167.09,166.84,166.89,6021.0,167.06,167.09,166.84,166.89,6021.0
2022-08-23 12:55:00,166.89,167.02,166.77,166.94,4727.0,166.89,167.02,166.77,166.94,4727.0
2022-08-23 13:00:00,166.97,166.97,166.78,166.84,3450.0,166.97,166.97,166.78,166.84,3450.0
2022-08-23 13:05:00,166.81,166.82,166.69,166.72,5478.0,166.81,166.82,166.69,166.72,5478.0
2022-08-23 13:10:00,166.72,166.72,166.52,166.58,8640.0,166.72,166.72,166.52,166.58,8640.0
2022-08-23 13:15:00,166.56,166.62,166.35,166.37,11359.0,166.56,166.62,166.35,166.37,11359.0
2022-08-23 13:20:00,166.34,166.43,166.21,166.22,4859.0,166.34,166.43,166.21,166.22,4859.0
2022-08-23 13:25:00,166.19,166.3,166.02,166.22,10001.0,166.19,166.3,166.02,166.22,10001.0
2022-08-23 13:30:00,166.24,166.34,166.12,166.31,7384.0,166.24,166.34,166.12,166.31,7384.0
2022-08-23 13:35:00,166.31,166.32,166.03,166.09,7122.0,166.31,166.32,166.03,166.09,7122.0
2022-08-23 13:40:00,166.1,166.27,165.92,166.05,7922.0,166.1,166.27,165.92,166.05,7922.0
2022-08-23 13:45:00,166.02,166.19,165.95,166.07,9372.0,166.02,166.19,165.95,166.07,9372.0
2022-08-23 13:50:00,166.01,166.01,165.62,165.72,5056.0,166.01,166.01,165.62,165.72,5056.0
2022-08-23 13:55:00,165.67,165.74,165.53,165.73,9846.0,165.67,165.74,165.53,165.73,9846.0
2022-08-23 14:00:00,165.7,165.72,165.33,165.71,14741.0,165.7,165.72,165.33,165.71,14741.0
2022-08-23 14:05:00,165.7,166.06,165.48,165.99,15892.0,165.7,166.06,165.48,165.99,15892.0
2022-08-23 14:10:00,165.99,166.12,165.93,166.06,10514.0,165.99,166.12,165.93,166.06,10514.0
2022-08-23 14:15:00,166.1,166.14,166.0,166.09,9257.0,166.1,166.14,166.0,166.09,9257.0
2022-08-23 14:20:00,166.08,166.37,165.89,166.3,16156.0,166.08,166.37,165.89,166.3,16156.0
2022-08-23 14:25:00,166.3,166.42,166.06,166.37,15970.0,166.3,166.42,166.06,166.37,15970.0
2022-08-23 14:30:00,166.34,166.53,166.3,166.53,17965.0,166.34,166.53,166.3,166.53,17965.0
2022-08-23 14:35:00,166.55,166.59,166.47,166.54,14656.0,166.55,166.59,166.47,166.54,14656.0
2022-08-23 14:40:00,166.55,166.61,166.49,166.59,18720.0,166.55,166.61,166.49,166.59,18720.0
2022-08-23 14:45:00,166.59,166.59,166.26,166.51,16753.0,166.59,166.59,166.26,166.51,16753.0
2022-08-23 14:50:00,166.53,166.56,166.47,166.5,10352.0,166.53,166.56,166.47,166.5,10352.0
2022-08-23 14:55:00,166.52,166.61,166.5,166.57,8536.0,166.52,166.61,166.5,166.57,8536.0
2022-08-23 15:00:00,166.58,166.65,166.5,166.58,6768.0,166.58,166.65,166.5,166.58,6768.0
2022-08-23 15:05:00,166.6,166.64,166.49,166.54,12865.0,166.6,166.64,166.49,166.54,12865.0
2022-08-23 15:10:00,166.54,166.59,166.46,166.5,11552.0,166.54,166.59,166.46,166.5,11552.0
2022-08-23 15:15:00,166.5,166.64,166.5,166.61,8353.0,166.5,166.64,166.5,166.61,8353.0
2022-08-23 15:20:00,166.63,166.71,166.6,166.66,8596.0,166.63,166.71,166.6,166.66,8596.0
2022-08-23 15:25:00,166.63,166.64,166.5,166.56,13247.0,166.63,166.64,166.5,166.56,13247.0
2022-08-23 15:30:00,166.56,166.58,166.45,166.56,17051.0,166.56,166.58,166.45,166.56,17051.0
2022-08-23 15:35:00,166.56,166.58,166.42,166.5,37632.0,166.56,166.58,166.42,166.5,37632.0
2022-08-23 15:40:00,166.5,166.75,166.5,166.53,12410.0,166.5,166.75,166.5,166.53,12410.0
2022-08-23 15:45:00,166.53,166.56,166.48,166.55,15713.0,166.53,166.56,166.48,166.55,15713.0
2022-08-23 15:50:00,166.56,166.84,166.25,166.34,47025.0,166.56,166.84,166.25,166.34,47025.0
2022-08-23 15:55:00,166.32,166.32,165.78,166.13,117298.0,166.32,166.32,165.78,166.13,117298.0
2022-08-24 09:30:00,166.62,166.62,165.05,165.58,29084.0,166.62,166.62,165.05,165.58,29084.0
2022-08-24 09:35:00,165.58,166.32,165.28,166.06,11741.0,165.58,166.32,165.28,166.06,11741.0
2022-08-24 09:40:00,166.15,166.33,165.9,166.05,16528.0,166.15,166.33,165.9,166.05,16528.0
2022-08-24 09:45:00,165.98,166.16,165.58,165.96,17022.0,165.98,166.16,165.58,165.96,17022.0
2022-08-24 09:50:00,166.05,166.16,165.74,166.05,10821.0,166.05,166.16,165.74,166.05,10821.0
2022-08-24 09:55:00,165.99,166.05,165.52,165.72,11921.0,165.99,166.05,165.52,165.72,11921.0
2022-08-24 10:00:00,165.73,166.16,165.4,165.63,18668.0,165.73,166.16,165.4,165.63,18668.0
2022-08-24 10:05:00,165.64,166.13,165.57,165.99,10668.0,165.64,166.13,165.57,165.99,10668.0
2022-08-24 10:10:00,165.96,166.16,165.94,166.11,9293.0,165.96,166.16,165.94,166.11,9293.0
2022-08-24 10:15:00,166.15,166.15,165.61,166.04,9980.0,166.15,166.15,165.61,166.04,9980.0
2022-08-24 10:20:00,166.24,166.37,166.1,166.32,7504.0,166.24,166.37,166.1,166.32,7504.0
2022-08-24 10:25:00,166.39,166.46,166.19,166.28,9651.0,166.39,166.46,166.19,166.28,9651.0
2022-08-24 10:30:00,166.25,166.44,165.94,166.29,9073.0,166.25,166.44,165.94,166.29,9073.0
2022-08-24 10:35:00,166.34,166.58,166.29,166.36,6906.0,166.34,166.58,166.29,166.36,6906.0
2022-08-24 10:40:00,166.32,166.32,165.84,165.97,7215.0,166.32,166.32,165.84,165.97,7215.0
2022-08-24 10:45:00,166.02,166.06,165.71,166.06,8191.0,166.02,166.06,165.71,166.06,8191.0
2022-08-24 10:50:00,166.0,166.16,165.84,166.01,26129.0,166.0,166.16,165.84,166.01,26129.0
2022-08-24 10:55:00,166.02,166.09,165.83,166.0,14044.0,166.02,166.09,165.83,166.0,14044.0
2022-08-24 11:00:00,166.05,166.43,165.94,165.98,23110.0,166.05,166.43,165.94,165.98,23110.0
2022-08-24 11:05:00,165.99,166.15,165.89,166.15,14404.0,165.99,166.15,165.89,166.15,14404.0
2022-08-24 11:10:00,166.09,166.25,166.0,166.23,10889.0,166.09,166.25,166.0,166.23,10889.0
2022-08-24 11:15:00,166.23,166.5,166.23,166.42,6708.0,166.23,166.5,166.23,166.42,6708.0
2022-08-24 11:20:00,166.39,166.39,166.21,166.28,6469.0,166.39,166.39,166.21,166.28,6469.0
2022-08-24 11:25:00,166.3,166.36,166.05,166.16,5000.0,166.3,166.36,166.05,166.16,5000.0
2022-08-24 11:30:00,166.17,166.2,166.0,166.05,6082.0,166.17,166.2,166.0,166.05,6082.0
2022-08-24 11:35:00,166.09,166.18,166.0,166.15,3561.0,166.09,166.18,166.0,166.15,3561.0
2022-08-24 11:40:00,166.16,166.23,166.02,166.23,8223.0,166.16,166.23,166.02,166.23,8223.0
2022-08-24 11:45:00,166.23,166.32,166.13,166.26,4373.0,166.23,166.32,166.13,166.26,4373.0
2022-08-24 11:50:00,166.22,166.36,166.16,166.34,5000.0,166.22,166.36,166.16,166.34,5000.0
2022-08-24 11:55:00,166.3,166.3,166.06,166.1,11444.0,166.3,166.3,166.06,166.1,11444.0
2022-08-24 12:00:00,166.11,166.15,165.83,165.94,9625.0,166.11,166.15,165.83,165.94,9625.0
2022-08-24 12:05:00,166.0,166.19,165.96,166.13,20037.0,166.0,166.19,165.96,166.13,20037.0
2022-08-24 12:10:00,166.17,166.24,165.97,166.06,11401.0,166.17,166.24,165.97,166.06,11401.0
2022-08-24 12:15:00,166.1,166.11,165.88,165.94,10242.0,166.1,166.11,165.88,165.94,10242.0
2022-08-24 12:20:00,165.94,165.94,165.75,165.8,8663.0,165.94,165.94,165.75,165.8,8663.0
2022-08-24 12:25:00,165.82,165.94,165.73,165.73,9024.0,165.82,165.94,165.73,165.73,9024.0
2022-08-24 12:30:00,165.74,165.78,165.56,165.66,6585.0,165.74,165.78,165.56,165.66,6585.0
2022-08-24 12:35:00,165.67,165.67,165.31,165.36,9165.0,165.67,165.67,165.31,165.36,9165.0
2022-08-24 12:40:00,165.36,165.55,165.25,165.3,7848.0,165.36,165.55,165.25,165.3,7848.0
2022-08-24 12:45:00,165.26,165.35,165.19,165.23,8468.0,165.26,165.35,165.19,165.23,8468.0
2022-08-24 12:50:00,165.22,165.24,165.09,165.16,12583.0,165.22,165.24,165.09,165.16,12583.0
2022-08-24 12:55:00,165.17,165.23,165.09,165.11,12338.0,165.17,165.23,165.09,165.11,12338.0
2022-08-24 13:00:00,165.09,165.36,165.08,165.27,16881.0,165.09,165.36,165.08,165.27,16881.0
2022-08-24 13:05:00,165.31,165.49,165.25,165.49,7817.0,165.31,165.49,165.25,165.49,7817.0
2022-08-24 13:10:00,165.52,165.52,165.23,165.29,9540.0,165.52,165.52,165.23,165.29,9540.0
2022-08-24 13:15:00,165.27,165.34,165.17,165.33,5917.0,165.27,165.34,165.17,165.33,5917.0
2022-08-24 13:20:00,165.35,165.4,165.16,165.19,6567.0,165.35,165.4,165.16,165.19,6567.0
2022-08-24 13:25:00,165.16,165.19,164.93,165.04,21571.0,165.16,165.19,164.93,165.04,21571.0
2022-08-24 13:30:00,165.06,165.15,164.88,165.04,14066.0,165.06,165.15,164.88,165.04,14066.0
2022-08-24 13:35:00,165.12,165.12,164.75,164.81,7286.0,165.12,165.12,164.75,164.81,7286.0
2022-08-24 13:40:00,164.82,164.84,164.52,164.68,14250.0,164.82,164.84,164.52,164.68,14250.0
2022-08-24 13:45:00,164.7,165.11,164.7,164.97,6316.0,164.7,165.11,164.7,164.97,6316.0
2022-08-24 13:50:00,164.97,164.99,164.72,164.82,12805.0,164.97,164.99,164.72,164.82,12805.0
2022-08-24 13:55:00,164.84,164.85,164.54,164.57,8834.0,164.84,164.85,164.54,164.57,8834.0
2022-08-24 14:00:00,164.62,164.63,164.41,164.44,13966.0,164.62,164.63,164.41,164.44,13966.0
2022-08-24 14:05:00,164.44,164.85,164.43,164.71,16541.0,164.44,164.85,164.43,164.71,16541.0
2022-08-24 14:10:00,164.7,164.78,164.6,164.7,9884.0,164.7,164.78,164.6,164.7,9884.0
2022-08-24 14:15:00,164.68,164.78,164.58,164.64,14909.0,164.68,164.78,164.58,164.64,14909.0
2022-08-24 14:20:00,164.64,164.67,164.5,164.57,9856.0,164.64,164.67,164.5,164.57,9856.0
2022-08-24 14:25:00,164.56,164.61,164.39,164.59,13132.0,164.56,164.61,164.39,164.59,13132.0
2022-08-24 14:30:00,164.59,164.59,164.53,164.56,38314.0,164.59,164.59,164.53,164.56,38314.0
2022-08-24 14:35:00,164.57,164.66,164.54,164.61,12976.0,164.57,164.66,164.54,164.61,12976.0
2022-08-24 14:40:00,164.61,164.66,164.33,164.36,52072.0,164.61,164.66,164.33,164.36,52072.0
2022-08-24 14:45:00,164.39,164.39,163.91,163.95,40406.0,164.39,164.39,163.91,163.95,40406.0
2022-08-24 14:50:00,163.92,164.13,163.77,164.1,28731.0,163.92,164.13,163.77,164.1,28731.0
2022-08-24 14:55:00,164.1,164.52,164.1,164.46,15689.0,164.1,164.52,164.1,164.46,15689.0
2022-08-24 15:00:00,164.45,164.53,164.17,164.22,24543.0,164.45,164.53,164.17,164.22,24543.0
2022-08-24 15:05:00,164.23,164.55,164.2,164.41,16435.0,164.23,164.55,164.2,164.41,16435.0
2022-08-24 15:10:00,164.44,164.61,164.35,164.61,13756.0,164.44,164.61,164.35,164.61,13756.0
2022-08-24 15:15:00,164.63,164.84,164.53,164.78,29397.0,164.63,164.84,164.53,164.78,29397.0
2022-08-24 15:20:00,164.81,165.13,164.73,165.13,49172.0,164.81,165.13,164.73,165.13,49172.0
2022-08-24 15:25:00,165.12,165.13,165.0,165.06,17317.0,165.12,165.13,165.0,165.06,17317.0
2022-08-24 15:30:00,165.09,165.34,164.97,165.28,25999.0,165.09,165.34,164.97,165.28,25999.0
2022-08-24 15:35:00,165.29,165.35,165.25,165.29,24481.0,165.29,165.35,165.25,165.29,24481.0
2022-08-24 15:40:00,165.27,165.4,165.26,165.34,28002.0,165.27,165.4,165.26,165.34,28002.0
2022-08-24 15:45:00,165.35,165.74,165.35,165.61,34004.0,165.35,165.74,165.35,165.61,34004.0
2022-08-24 15:50:00,165.61,166.35,165.61,166.3,119450.0,165.61,166.35,165.61,166.3,119450.0
2022-08-24 15:55:00,166.3,166.96,165.82,165.82,216200.0,166.3,166.96,165.82,165.82,216200.0
2022-08-25 09:30:00,149.25,149.25,145.19,146.39,459632.0,149.25,149.25,145.19,146.39,459632.0
2022-08-25 09:35:00,146.4,148.32,145.5,146.03,448476.0,146.4,148.32,145.5,146.03,448476.0
2022-08-25 09:40:00,145.94,148.37,145.73,146.65,343399.0,145.94,148.37,145.73,146.65,343399.0
2022-08-25 09:45:00,146.71,146.81,145.0,146.05,253872.0,146.71,146.81,145.0,146.05,253872.0
2022-08-25 09:50:00,146.01,146.05,144.31,145.03,260913.0,146.01,146.05,144.31,145.03,260913.0
2022-08-25 09:55:00,145.03,146.39,144.94,146.14,245592.0,145.03,146.39,144.94,146.14,245592.0
2022-08-25 10:00:00,146.17,148.5,146.0,148.43,206162.0,146.17,148.5,146.0,148.43,206162.0
2022-08-25 10:05:00,148.46,149.64,148.0,149.14,246700.0,148.46,149.64,148.0,149.14,246700.0
2022-08-25 10:10:00,149.14,149.58,148.5,149.25,191190.0,149.14,149.58,148.5,149.25,191190.0
2022-08-25 10:15:00,149.22,149.75,148.9,149.06,257610.0,149.22,149.75,148.9,149.06,257610.0
2022-08-25 10:20:00,149.05,149.58,148.8,149.51,316161.0,149.05,149.58,148.8,149.51,316161.0
2022-08-25 10:25:00,149.45,150.68,149.32,149.58,151428.0,149.45,150.68,149.32,149.58,151428.0
2022-08-25 10:30:00,149.6,151.1,149.6,150.71,105264.0,149.6,151.1,149.6,150.71,105264.0
2022-08-25 10:35:00,150.72,152.3,150.33,152.07,183135.0,150.72,152.3,150.33,152.07,183135.0
2022-08-25 10:40:00,152.14,152.8,151.76,152.64,168756.0,152.14,152.8,151.76,152.64,168756.0
2022-08-25 10:45:00,152.65,152.79,152.02,152.38,83497.0,152.65,152.79,152.02,152.38,83497.0
2022-08-25 10:50:00,152.35,152.67,152.03,152.5,110729.0,152.35,152.67,152.03,152.5,110729.0
2022-08-25 10:55:00,152.43,153.17,152.42,152.56,185880.0,152.43,153.17,152.42,152.56,185880.0
2022-08-25 11:00:00,152.56,153.08,152.17,152.49,143139.0,152.56,153.08,152.17,152.49,143139.0
2022-08-25 11:05:00,152.48,152.8,151.23,152.16,145008.0,152.48,152.8,151.23,152.16,145008.0
2022-08-25 11:10:00,152.16,152.77,151.84,152.55,106204.0,152.16,152.77,151.84,152.55,106204.0
2022-08-25 11:15:00,152.5,152.55,151.15,151.37,67155.0,152.5,152.55,151.15,151.37,67155.0
2022-08-25 11:20:00,151.26,151.36,150.81,151.14,51074.0,151.26,151.36,150.81,151.14,51074.0
2022-08-25 11:25:00,151.15,151.35,150.81,151.28,42740.0,151.15,151.35,150.81,151.28,42740.0
2022-08-25 11:30:00,151.28,151.63,150.97,151.08,81228.0,151.28,151.63,150.97,151.08,81228.0
2022-08-25 11:35:00,151.12,151.59,151.1,151.46,24106.0,151.12,151.59,151.1,151.46,24106.0
2022-08-25 11:40:00,151.42,151.58,150.93,151.31,37207.0,151.42,151.58,150.93,151.31,37207.0
2022-08-25 11:45:00,151.32,151.82,151.05,151.11,49054.0,151.32,151.82,151.05,151.11,49054.0
2022-08-25 11:50:00,151.11,151.15,150.28,150.28,72870.0,151.11,151.15,150.28,150.28,72870.0
2022-08-25 11:55:00,150.29,150.29,149.3,149.45,95107.0,150.29,150.29,149.3,149.45,95107.0
2022-08-25 12:00:00,149.42,149.56,148.89,149.04,48621.0,149.42,149.56,148.89,149.04,48621.0
2022-08-25 12:05:00,149.07,149.52,148.89,149.31,40466.0,149.07,149.52,148.89,149.31,40466.0
2022-08-25 12:10:00,149.31,149.54,148.95,149.05,46951.0,149.31,149.54,148.95,149.05,46951.0
2022-08-25 12:15:00,149.05,149.16,148.95,149.07,26927.0,149.05,149.16,148.95,149.07,26927.0
2022-08-25 12:20:00,149.06,149.11,148.96,149.11,52523.0,149.06,149.11,148.96,149.11,52523.0
2022-08-25 12:25:00,149.06,149.2,149.02,149.03,43193.0,149.06,149.2,149.02,149.03,43193.0
2022-08-25 12:30:00,149.03,149.16,147.29,147.49,125514.0,149.03,149.16,147.29,147.49,125514.0
2022-08-25 12:35:00,147.38,147.99,147.01,147.25,59537.0,147.38,147.99,147.01,147.25,59537.0
2022-08-25 12:40:00,147.08,148.0,147.08,148.0,119189.0,147.08,148.0,147.08,148.0,119189.0
2022-08-25 12:45:00,148.0,148.16,147.88,148.0,82360.0,148.0,148.16,147.88,148.0,82360.0
2022-08-25 12:50:00,148.0,148.12,147.24,147.66,52899.0,148.0,148.12,147.24,147.66,52899.0
2022-08-25 12:55:00,147.63,148.15,147.61,148.0,39039.0,147.63,148.15,147.61,148.0,39039.0
2022-08-25 13:00:00,148.06,148.47,148.0,148.36,43480.0,148.06,148.47,148.0,148.36,43480.0
2022-08-25 13:05:00,148.31,148.53,148.15,148.42,36669.0,148.31,148.53,148.15,148.42,36669.0
2022-08-25 13:10:00,148.38,148.55,148.05,148.53,41038.0,148.38,148.55,148.05,148.53,41038.0
2022-08-25 13:15:00,148.55,148.95,148.46,148.72,62422.0,148.55,148.95,148.46,148.72,62422.0
2022-08-25 13:20:00,148.84,149.1,148.52,149.0,49580.0,148.84,149.1,148.52,149.0,49580.0
2022-08-25 13:25:00,149.0,149.32,148.97,149.22,42235.0,149.0,149.32,148.97,149.22,42235.0
2022-08-25 13:30:00,149.25,150.57,149.21,150.43,58963.0,149.25,150.57,149.21,150.43,58963.0
2022-08-25 13:35:00,150.4,151.13,150.26,151.05,63929.0,150.4,151.13,150.26,151.05,63929.0
2022-08-25 13:40:00,151.0,151.0,149.21,149.94,92116.0,151.0,151.0,149.21,149.94,92116.0
2022-08-25 13:45:00,149.94,150.75,149.94,150.21,56856.0,149.94,150.75,149.94,150.21,56856.0
2022-08-25 13:50:00,150.15,150.22,149.73,149.85,40826.0,150.15,150.22,149.73,149.85,40826.0
2022-08-25 13:55:00,149.9,150.01,149.63,149.95,36708.0,149.9,150.01,149.63,149.95,36708.0
2022-08-25 14:00:00,149.99,149.99,149.33,149.59,77248.0,149.99,149.99,149.33,149.59,77248.0
2022-08-25 14:05:00,149.55,149.69,149.33,149.45,38679.0,149.55,149.69,149.33,149.45,38679.0
2022-08-25 14:10:00,149.48,149.77,149.42,149.58,59269.0,149.48,149.77,149.42,149.58,59269.0
2022-08-25 14:15:00,149.49,149.66,149.37,149.61,35239.0,149.49,149.66,149.37,149.61,35239.0
2022-08-25 14:20:00,149.61,149.66,149.07,149.18,111752.0,149.61,149.66,149.07,149.18,111752.0
2022-08-25 14:25:00,149.2,149.59,149.2,149.37,25612.0,149.2,149.59,149.2,149.37,25612.0
2022-08-25 14:30:00,149.33,149.65,149.26,149.59,34187.0,149.33,149.65,149.26,149.59,34187.0
2022-08-25 14:35:00,149.55,149.95,149.41,149.82,132507.0,149.55,149.95,149.41,149.82,132507.0
2022-08-25 14:40:00,149.84,149.87,149.55,149.75,56969.0,149.84,149.87,149.55,149.75,56969.0
2022-08-25 14:45:00,149.64,149.77,149.51,149.59,48197.0,149.64,149.77,149.51,149.59,48197.0
2022-08-25 14:50:00,149.59,149.69,149.27,149.48,67046.0,149.59,149.69,149.27,149.48,67046.0
2022-08-25 14:55:00,149.48,149.8,149.37,149.64,54614.0,149.48,149.8,149.37,149.64,54614.0
2022-08-25 15:00:00,149.64,149.71,149.37,149.49,78180.0,149.64,149.71,149.37,149.49,78180.0
2022-08-25 15:05:00,149.5,149.68,149.5,149.59,49992.0,149.5,149.68,149.5,149.59,49992.0
2022-08-25 15:10:00,149.6,149.72,149.09,149.41,72282.0,149.6,149.72,149.09,149.41,72282.0
2022-08-25 15:15:00,149.43,149.48,149.0,149.1,60429.0,149.43,149.48,149.0,149.1,60429.0
2022-08-25 15:20:00,149.12,149.2,148.93,149.09,82333.0,149.12,149.2,148.93,149.09,82333.0
2022-08-25 15:25:00,149.11,149.11,149.0,149.0,75656.0,149.11,149.11,149.0,149.0,75656.0
2022-08-25 15:30:00,149.0,149.09,149.0,149.09,93881.0,149.0,149.09,149.0,149.09,93881.0
2022-08-25 15:35:00,149.07,149.23,149.07,149.18,132380.0,149.07,149.23,149.07,149.18,132380.0
2022-08-25 15:40:00,149.18,149.34,149.07,149.16,140760.0,149.18,149.34,149.07,149.16,140760.0
2022-08-25 15:45:00,149.15,149.45,149.0,149.02,149597.0,149.15,149.45,149.0,149.02,149597.0
2022-08-25 15:50:00,149.02,149.03,147.89,147.93,401734.0,149.02,149.03,147.89,147.93,401734.0
2022-08-25 15:55:00,147.93,149.11,147.39,149.01,591514.0,147.93,149.11,147.39,149.01,591514.0
2022-08-26 09:30:00,149.21,149.48,145.1,145.94,176691.0,149.21,149.48,145.1,145.94,176691.0
2022-08-26 09:35:00,145.84,145.99,144.22,144.61,156124.0,145.84,145.99,144.22,144.61,156124.0
2022-08-26 09:40:00,144.6,144.75,143.2,143.27,173858.0,144.6,144.75,143.2,143.27,173858.0
2022-08-26 09:45:00,143.31,143.48,142.33,143.1,187029.0,143.31,143.48,142.33,143.1,187029.0
2022-08-26 09:50:00,143.08,143.6,142.6,142.74,74085.0,143.08,143.6,142.6,142.74,74085.0
2022-08-26 09:55:00,142.75,144.3,142.73,144.18,96428.0,142.75,144.3,142.73,144.18,96428.0
2022-08-26 10:00:00,144.06,144.72,143.04,143.07,101241.0,144.06,144.72,143.04,143.07,101241.0
2022-08-26 10:05:00,143.05,143.91,142.65,143.91,80168.0,143.05,143.91,142.65,143.91,80168.0
2022-08-26 10:10:00,143.91,144.71,143.69,144.04,71913.0,143.91,144.71,143.69,144.04,71913.0
2022-08-26 10:15:00,144.07,144.31,143.03,143.14,49438.0,144.07,144.31,143.03,143.14,49438.0
2022-08-26 10:20:00,143.16,143.21,142.65,142.91,57624.0,143.16,143.21,142.65,142.91,57624.0
2022-08-26 10:25:00,142.91,143.08,142.55,142.67,56400.0,142.91,143.08,142.55,142.67,56400.0
2022-08-26 10:30:00,142.71,142.98,142.25,142.91,67888.0,142.71,142.98,142.25,142.91,67888.0
2022-08-26 10:35:00,142.91,143.14,142.56,142.63,44422.0,142.91,143.14,142.56,142.63,44422.0
2022-08-26 10:40:00,142.63,142.74,142.0,142.03,50998.0,142.63,142.74,142.0,142.03,50998.0
2022-08-26 10:45:00,142.03,142.58,142.0,142.39,54717.0,142.03,142.58,142.0,142.39,54717.0
2022-08-26 10:50:00,142.39,142.39,142.02,142.18,41444.0,142.39,142.39,142.02,142.18,41444.0
2022-08-26 10:55:00,142.16,142.24,141.6,141.6,61116.0,142.16,142.24,141.6,141.6,61116.0
2022-08-26 11:00:00,141.59,141.74,141.34,141.34,64285.0,141.59,141.74,141.34,141.34,64285.0
2022-08-26 11:05:00,141.27,141.47,140.92,140.96,60098.0,141.27,141.47,140.92,140.96,60098.0
2022-08-26 11:10:00,140.93,141.41,140.91,141.36,52563.0,140.93,141.41,140.91,141.36,52563.0
2022-08-26 11:15:00,141.35,141.76,141.33,141.68,62590.0,141.35,141.76,141.33,141.68,62590.0
2022-08-26 11:20:00,141.66,141.94,141.6,141.65,46619.0,141.66,141.94,141.6,141.65,46619.0
2022-08-26 11:25:00,141.66,141.95,141.57,141.66,40842.0,141.66,141.95,141.57,141.66,40842.0
2022-08-26 11:30:00,141.68,141.91,141.4,141.46,57222.0,141.68,141.91,141.4,141.46,57222.0
2022-08-26 11:35:00,141.47,141.52,140.99,141.51,57604.0,141.47,141.52,140.99,141.51,57604.0
2022-08-26 11:40:00,141.56,142.07,141.54,141.91,34696.0,141.56,142.07,141.54,141.91,34696.0
2022-08-26 11:45:00,141.91,142.27,141.76,141.97,46977.0,141.91,142.27,141.76,141.97,46977.0
2022-08-26 11:50:00,141.95,142.22,141.88,142.06,25743.0,141.95,142.22,141.88,142.06,25743.0
2022-08-26 11:55:00,142.05,142.17,142.0,142.03,88694.0,142.05,142.17,142.0,142.03,88694.0
2022-08-26 12:00:00,142.03,142.2,141.91,141.93,40402.0,142.03,142.2,141.91,141.93,40402.0
2022-08-26 12:05:00,141.9,142.32,141.9,142.2,27625.0,141.9,142.32,141.9,142.2,27625.0
2022-08-26 12:10:00,142.19,142.43,142.06,142.14,51511.0,142.19,142.43,142.06,142.14,51511.0
2022-08-26 12:15:00,142.19,142.33,142.0,142.1,30258.0,142.19,142.33,142.0,142.1,30258.0
2022-08-26 12:20:00,142.1,142.2,142.0,142.06,23766.0,142.1,142.2,142.0,142.06,23766.0
2022-08-26 12:25:00,142.06,142.21,142.01,142.16,23645.0,142.06,142.21,142.01,142.16,23645.0
2022-08-26 12:30:00,142.14,142.4,142.06,142.29,41297.0,142.14,142.4,142.06,142.29,41297.0
2022-08-26 12:35:00,142.32,142.36,142.17,142.28,19827.0,142.32,142.36,142.17,142.28,19827.0
2022-08-26 12:40:00,142.28,142.78,142.21,142.66,26852.0,142.28,142.78,142.21,142.66,26852.0
2022-08-26 12:45:00,142.64,142.78,142.53,142.74,22904.0,142.64,142.78,142.53,142.74,22904.0
2022-08-26 12:50:00,142.76,142.78,142.62,142.65,21210.0,142.76,142.78,142.62,142.65,21210.0
2022-08-26 12:55:00,142.65,142.82,142.65,142.78,22776.0,142.65,142.82,142.65,142.78,22776.0
2022-08-26 13:00:00,142.78,143.0,142.76,142.92,24271.0,142.78,143.0,142.76,142.92,24271.0
2022-08-26 13:05:00,142.98,143.06,142.85,142.94,22552.0,142.98,143.06,142.85,142.94,22552.0
2022-08-26 13:10:00,142.91,143.07,142.8,143.05,48338.0,142.91,143.07,142.8,143.05,48338.0
2022-08-26 13:15:00,143.01,143.14,142.88,142.91,36291.0,143.01,143.14,142.88,142.91,36291.0
2022-08-26 13:20:00,142.92,142.95,142.81,142.95,28963.0,142.92,142.95,142.81,142.95,28963.0
2022-08-26 13:25:00,142.95,143.0,142.84,142.95,25817.0,142.95,143.0,142.84,142.95,25817.0
2022-08-26 13:30:00,142.93,143.06,142.86,142.9,26585.0,142.93,143.06,142.86,142.9,26585.0
2022-08-26 13:35:00,142.93,143.05,142.82,142.87,31929.0,142.93,143.05,142.82,142.87,31929.0
2022-08-26 13:40:00,142.87,143.08,142.82,143.03,56215.0,142.87,143.08,142.82,143.03,56215.0
2022-08-26 13:45:00,143.0,143.03,142.53,142.53,26585.0,143.0,143.03,142.53,142.53,26585.0
2022-08-26 13:50:00,142.53,142.54,142.03,142.09,29893.0,142.53,142.54,142.03,142.09,29893.0
2022-08-26 13:55:00,142.13,142.44,142.03,142.41,53382.0,142.13,142.44,142.03,142.41,53382.0
2022-08-26 14:00:00,142.38,142.52,142.23,142.49,26072.0,142.38,142.52,142.23,142.49,26072.0
2022-08-26 14:05:00,142.47,142.56,142.32,142.36,21009.0,142.47,142.56,142.32,142.36,21009.0
2022-08-26 14:10:00,142.34,142.43,142.25,142.26,22857.0,142.34,142.43,142.25,142.26,22857.0
2022-08-26 14:15:00,142.26,142.26,141.64,141.81,47587.0,142.26,142.26,141.64,141.81,47587.0
2022-08-26 14:20:00,141.79,141.81,141.47,141.56,33929.0,141.79,141.81,141.47,141.56,33929.0
2022-08-26 14:25:00,141.58,141.58,141.21,141.31,28976.0,141.58,141.58,141.21,141.31,28976.0
2022-08-26 14:30:00,141.29,141.29,140.96,140.98,20448.0,141.29,141.29,140.96,140.98,20448.0
2022-08-26 14:35:00,140.98,141.13,140.64,140.69,47932.0,140.98,141.13,140.64,140.69,47932.0
2022-08-26 14:40:00,140.67,140.88,140.5,140.7,30755.0,140.67,140.88,140.5,140.7,30755.0
2022-08-26 14:45:00,140.67,140.8,140.59,140.67,33698.0,140.67,140.8,140.59,140.67,33698.0
2022-08-26 14:50:00,140.65,140.66,140.42,140.44,23216.0,140.65,140.66,140.42,140.44,23216.0
2022-08-26 14:55:00,140.46,140.55,140.22,140.49,27181.0,140.46,140.55,140.22,140.49,27181.0
2022-08-26 15:00:00,140.48,141.17,140.48,140.99,84807.0,140.48,141.17,140.48,140.99,84807.0
2022-08-26 15:05:00,141.0,141.11,140.31,140.65,57887.0,141.0,141.11,140.31,140.65,57887.0
2022-08-26 15:10:00,140.68,140.68,140.18,140.28,67248.0,140.68,140.68,140.18,140.28,67248.0
2022-08-26 15:15:00,140.28,140.31,140.0,140.02,39880.0,140.28,140.31,140.0,140.02,39880.0
2022-08-26 15:20:00,140.02,140.24,139.64,139.67,84065.0,140.02,140.24,139.64,139.67,84065.0
2022-08-26 15:25:00,139.66,139.7,139.27,139.28,41101.0,139.66,139.7,139.27,139.28,41101.0
2022-08-26 15:30:00,139.27,139.27,138.3,138.44,70591.0,139.27,139.27,138.3,138.44,70591.0
2022-08-26 15:35:00,138.37,139.06,138.0,138.94,97646.0,138.37,139.06,138.0,138.94,97646.0
2022-08-26 15:40:00,138.96,139.16,138.35,138.38,133972.0,138.96,139.16,138.35,138.38,133972.0
2022-08-26 15:45:00,138.38,138.45,137.85,138.13,95175.0,138.38,138.45,137.85,138.13,95175.0
2022-08-26 15:50:00,138.13,138.31,137.99,138.22,195580.0,138.13,138.31,137.99,138.22,195580.0
2022-08-26 15:55:00,138.22,138.83,138.2,138.69,416405.0,138.22,138.83,138.2,138.69,416405.0
2022-08-29 09:30:00,136.06,138.65,134.73,137.7,130151.0,136.06,138.65,134.73,137.7,130151.0
2022-08-29 09:35:00,137.5,137.5,136.64,137.29,56395.0,137.5,137.5,136.64,137.29,56395.0
2022-08-29 09:40:00,137.2,138.45,137.2,137.64,42655.0,137.2,138.45,137.2,137.64,42655.0
2022-08-29 09:45:00,137.73,137.94,137.36,137.47,24989.0,137.73,137.94,137.36,137.47,24989.0
2022-08-29 09:50:00,137.51,137.61,136.92,137.48,33273.0,137.51,137.61,136.92,137.48,33273.0
2022-08-29 09:55:00,137.42,137.87,137.4,137.61,34810.0,137.42,137.87,137.4,137.61,34810.0
2022-08-29 10:00:00,137.52,138.0,137.52,137.89,26068.0,137.52,138.0,137.52,137.89,26068.0
2022-08-29 10:05:00,137.89,138.39,137.62,138.12,32683.0,137.89,138.39,137.62,138.12,32683.0
2022-08-29 10:10:00,138.2,138.44,137.98,138.41,31330.0,138.2,138.44,137.98,138.41,31330.0
2022-08-29 10:15:00,138.35,139.4,138.32,139.36,34693.0,138.35,139.4,138.32,139.36,34693.0
2022-08-29 10:20:00,139.4,139.44,139.09,139.29,26557.0,139.4,139.44,139.09,139.29,26557.0
2022-08-29 10:25:00,139.31,139.31,138.64,139.06,44060.0,139.31,139.31,138.64,139.06,44060.0
2022-08-29 10:30:00,139.01,139.42,138.95,139.07,20991.0,139.01,139.42,138.95,139.07,20991.0
2022-08-29 10:35:00,139.09,139.09,138.73,138.78,17001.0,139.09,139.09,138.73,138.78,17001.0
2022-08-29 10:40:00,138.81,139.08,138.47,139.05,23496.0,138.81,139.08,138.47,139.05,23496.0
2022-08-29 10:45:00,139.09,139.65,139.04,139.64,37665.0,139.09,139.65,139.04,139.64,37665.0
2022-08-29 10:50:00,139.67,140.06,139.67,140.06,28812.0,139.67,140.06,139.67,140.06,28812.0
2022-08-29 10:55:00,140.06,140.08,139.79,139.97,31617.0,140.06,140.08,139.79,139.97,31617.0
2022-08-29 11:00:00,139.97,140.13,139.45,139.45,63087.0,139.97,140.13,139.45,139.45,63087.0
2022-08-29 11:05:00,139.5,139.61,139.33,139.49,34334.0,139.5,139.61,139.33,139.49,34334.0
2022-08-29 11:10:00,139.53,139.53,139.26,139.42,51418.0,139.53,139.53,139.26,139.42,51418.0
2022-08-29 11:15:00,139.39,139.53,139.27,139.35,17591.0,139.39,139.53,139.27,139.35,17591.0
2022-08-29 11:20:00,139.42,139.52,139.39,139.51,17577.0,139.42,139.52,139.39,139.51,17577.0
2022-08-29 11:25:00,139.51,139.55,139.15,139.38,26192.0,139.51,139.55,139.15,139.38,26192.0
2022-08-29 11:30:00,139.42,139.63,139.23,139.55,16208.0,139.42,139.63,139.23,139.55,16208.0
2022-08-29 11:35:00,139.51,139.88,139.49,139.78,11593.0,139.51,139.88,139.49,139.78,11593.0
2022-08-29 11:40:00,139.76,139.85,139.6,139.75,16635.0,139.76,139.85,139.6,139.75,16635.0
2022-08-29 11:45:00,139.75,140.33,139.7,140.33,12622.0,139.75,140.33,139.7,140.33,12622.0
2022-08-29 11:50:00,140.33,140.36,140.09,140.23,32174.0,140.33,140.36,140.09,140.23,32174.0
2022-08-29 11:55:00,140.24,140.45,140.21,140.44,10306.0,140.24,140.45,140.21,140.44,10306.0
2022-08-29 12:00:00,140.46,140.75,140.35,140.75,21964.0,140.46,140.75,140.35,140.75,21964.0
2022-08-29 12:05:00,140.71,140.75,140.57,140.66,24955.0,140.71,140.75,140.57,140.66,24955.0
2022-08-29 12:10:00,140.65,140.66,140.28,140.38,30441.0,140.65,140.66,140.28,140.38,30441.0
2022-08-29 12:15:00,140.34,140.66,140.31,140.5,23017.0,140.34,140.66,140.31,140.5,23017.0
2022-08-29 12:20:00,140.49,140.62,140.43,140.47,9848.0,140.49,140.62,140.43,140.47,9848.0
2022-08-29 12:25:00,140.46,140.67,140.42,140.67,20826.0,140.46,140.67,140.42,140.67,20826.0
2022-08-29 12:30:00,140.68,140.68,140.37,140.37,16496.0,140.68,140.68,140.37,140.37,16496.0
2022-08-29 12:35:00,140.35,140.42,140.14,140.36,15435.0,140.35,140.42,140.14,140.36,15435.0
2022-08-29 12:40:00,140.34,140.4,140.01,140.24,15009.0,140.34,140.4,140.01,140.24,15009.0
2022-08-29 12:45:00,140.24,140.78,140.19,140.78,20669.0,140.24,140.78,140.19,140.78,20669.0
2022-08-29 12:50:00,140.82,141.05,140.66,140.87,32084.0,140.82,141.05,140.66,140.87,32084.0
2022-08-29 12:55:00,140.85,140.96,140.8,140.8,23261.0,140.85,140.96,140.8,140.8,23261.0
2022-08-29 13:00:00,140.78,141.03,140.78,140.91,17321.0,140.78,141.03,140.78,140.91,17321.0
2022-08-29 13:05:00,140.88,140.91,140.74,140.75,16743.0,140.88,140.91,140.74,140.75,16743.0
2022-08-29 13:10:00,140.75,140.84,140.52,140.53,14868.0,140.75,140.84,140.52,140.53,14868.0
2022-08-29 13:15:00,140.49,140.49,139.84,139.87,16870.0,140.49,140.49,139.84,139.87,16870.0
2022-08-29 13:20:00,139.9,139.94,139.66,139.78,16455.0,139.9,139.94,139.66,139.78,16455.0
2022-08-29 13:25:00,139.8,139.81,139.68,139.72,11370.0,139.8,139.81,139.68,139.72,11370.0
2022-08-29 13:30:00,139.72,139.83,139.61,139.8,29600.0,139.72,139.83,139.61,139.8,29600.0
2022-08-29 13:35:00,139.78,139.78,139.33,139.34,19756.0,139.78,139.78,139.33,139.34,19756.0
2022-08-29 13:40:00,139.36,139.76,139.34,139.76,18924.0,139.36,139.76,139.34,139.76,18924.0
2022-08-29 13:45:00,139.76,139.85,139.48,139.48,19799.0,139.76,139.85,139.48,139.48,19799.0
2022-08-29 13:50:00,139.48,139.51,139.17,139.17,37303.0,139.48,139.51,139.17,139.17,37303.0
2022-08-29 13:55:00,139.15,139.33,139.15,139.25,16059.0,139.15,139.33,139.15,139.25,16059.0
2022-08-29 14:00:00,139.25,139.25,139.02,139.03,22307.0,139.25,139.25,139.02,139.03,22307.0
2022-08-29 14:05:00,139.06,139.11,138.99,139.06,16540.0,139.06,139.11,138.99,139.06,16540.0
2022-08-29 14:10:00,139.04,139.14,138.73,138.74,27439.0,139.04,139.14,138.73,138.74,27439.0
2022-08-29 14:15:00,138.75,138.79,138.54,138.65,29808.0,138.75,138.79,138.54,138.65,29808.0
2022-08-29 14:20:00,138.65,138.67,138.52,138.63,21889.0,138.65,138.67,138.52,138.63,21889.0
2022-08-29 14:25:00,138.65,138.83,138.64,138.64,22385.0,138.65,138.83,138.64,138.64,22385.0
2022-08-29 14:30:00,138.67,139.15,138.66,139.14,28967.0,138.67,139.15,138.66,139.14,28967.0
2022-08-29 14:35:00,139.15,139.22,138.9,138.93,23271.0,139.15,139.22,138.9,138.93,23271.0
2022-08-29 14:40:00,138.93,139.03,138.85,138.86,16509.0,138.93,139.03,138.85,138.86,16509.0
2022-08-29 14:45:00,138.84,138.97,138.82,138.89,20933.0,138.84,138.97,138.82,138.89,20933.0
2022-08-29 14:50:00,138.9,138.93,138.76,138.84,19369.0,138.9,138.93,138.76,138.84,19369.0
2022-08-29 14:55:00,138.82,138.83,138.46,138.7,25890.0,138.82,138.83,138.46,138.7,25890.0
2022-08-29 15:00:00,138.71,139.02,138.62,139.0,32682.0,138.71,139.02,138.62,139.0,32682.0
2022-08-29 15:05:00,138.99,139.0,138.7,138.83,32223.0,138.99,139.0,138.7,138.83,32223.0
2022-08-29 15:10:00,138.83,138.96,138.76,138.8,23936.0,138.83,138.96,138.76,138.8,23936.0
2022-08-29 15:15:00,138.8,138.82,138.34,138.42,33815.0,138.8,138.82,138.34,138.42,33815.0
2022-08-29 15:20:00,138.42,138.57,138.33,138.56,28705.0,138.42,138.57,138.33,138.56,28705.0
2022-08-29 15:25:00,138.55,138.85,138.44,138.83,43312.0,138.55,138.85,138.44,138.83,43312.0
2022-08-29 15:30:00,138.81,138.83,138.58,138.65,47959.0,138.81,138.83,138.58,138.65,47959.0
2022-08-29 15:35:00,138.63,138.73,138.61,138.61,40077.0,138.63,138.73,138.61,138.61,40077.0
2022-08-29 15:40:00,138.61,138.61,138.4,138.45,43683.0,138.61,138.61,138.4,138.45,43683.0
2022-08-29 15:45:00,138.44,138.46,138.17,138.18,50710.0,138.44,138.46,138.17,138.18,50710.0
2022-08-29 15:50:00,138.15,138.45,137.69,137.71,78521.0,138.15,138.45,137.69,137.71,78521.0
2022-08-29 15:55:00,137.7,137.75,137.23,137.38,227358.0,137.7,137.75,137.23,137.38,227358.0
2022-08-30 09:30:00,137.2,137.3,135.25,135.66,66137.0,137.2,137.3,135.25,135.66,66137.0
2022-08-30 09:35:00,135.53,137.08,135.47,136.91,38323.0,135.53,137.08,135.47,136.91,38323.0
2022-08-30 09:40:00,136.93,137.43,136.73,137.08,37502.0,136.93,137.43,136.73,137.08,37502.0
2022-08-30 09:45:00,137.11,137.4,136.94,137.07,18878.0,137.11,137.4,136.94,137.07,18878.0
2022-08-30 09:50:00,137.16,137.65,137.16,137.6,46200.0,137.16,137.65,137.16,137.6,46200.0
2022-08-30 09:55:00,137.6,137.71,136.59,136.59,31690.0,137.6,137.71,136.59,136.59,31690.0
2022-08-30 10:00:00,136.74,137.21,136.59,136.66,20890.0,136.74,137.21,136.59,136.66,20890.0
2022-08-30 10:05:00,136.7,136.87,136.03,136.55,34336.0,136.7,136.87,136.03,136.55,34336.0
2022-08-30 10:10:00,136.58,136.81,136.36,136.71,13293.0,136.58,136.81,136.36,136.71,13293.0
2022-08-30 10:15:00,136.66,136.98,136.55,136.84,20455.0,136.66,136.98,136.55,136.84,20455.0
2022-08-30 10:20:00,136.88,137.3,136.64,136.91,22219.0,136.88,137.3,136.64,136.91,22219.0
2022-08-30 10:25:00,136.96,137.21,136.8,137.01,21807.0,136.96,137.21,136.8,137.01,21807.0
2022-08-30 10:30:00,136.95,136.95,135.86,135.91,15456.0,136.95,136.95,135.86,135.91,15456.0
2022-08-30 10:35:00,135.92,136.0,135.64,135.87,16864.0,135.92,136.0,135.64,135.87,16864.0
2022-08-30 10:40:00,135.87,135.87,135.5,135.57,18497.0,135.87,135.87,135.5,135.57,18497.0
2022-08-30 10:45:00,135.53,135.66,135.18,135.2,18807.0,135.53,135.66,135.18,135.2,18807.0
2022-08-30 10:50:00,135.21,135.62,135.13,135.59,16480.0,135.21,135.62,135.13,135.59,16480.0
2022-08-30 10:55:00,135.58,136.21,135.55,136.21,40055.0,135.58,136.21,135.55,136.21,40055.0
2022-08-30 11:00:00,136.17,136.43,136.09,136.43,15087.0,136.17,136.43,136.09,136.43,15087.0
2022-08-30 11:05:00,136.37,136.61,136.32,136.37,24995.0,136.37,136.61,136.32,136.37,24995.0
2022-08-30 11:10:00,136.4,136.53,136.09,136.51,28638.0,136.4,136.53,136.09,136.51,28638.0
2022-08-30 11:15:00,136.51,136.85,136.48,136.79,28041.0,136.51,136.85,136.48,136.79,28041.0
2022-08-30 11:20:00,136.81,136.83,136.6,136.73,16814.0,136.81,136.83,136.6,136.73,16814.0
2022-08-30 11:25:00,136.74,137.02,136.74,136.97,59338.0,136.74,137.02,136.74,136.97,59338.0
2022-08-30 11:30:00,136.92,137.1,136.59,136.87,26628.0,136.92,137.1,136.59,136.87,26628.0
2022-08-30 11:35:00,136.92,137.02,136.78,136.94,17727.0,136.92,137.02,136.78,136.94,17727.0
2022-08-30 11:40:00,136.97,137.12,136.83,137.12,15589.0,136.97,137.12,136.83,137.12,15589.0
2022-08-30 11:45:00,137.07,137.07,136.75,136.81,15331.0,137.07,137.07,136.75,136.81,15331.0
2022-08-30 11:50:00,136.83,137.24,136.81,137.21,14320.0,136.83,137.24,136.81,137.21,14320.0
2022-08-30 11:55:00,137.21,137.21,136.99,137.0,16632.0,137.21,137.21,136.99,137.0,16632.0
2022-08-30 12:00:00,137.0,137.11,136.93,137.0,14243.0,137.0,137.11,136.93,137.0,14243.0
2022-08-30 12:05:00,136.99,137.28,136.99,137.04,10508.0,136.99,137.28,136.99,137.04,10508.0
2022-08-30 12:10:00,137.02,137.06,136.97,137.06,10027.0,137.02,137.06,136.97,137.06,10027.0
2022-08-30 12:15:00,137.03,137.22,136.92,137.01,12989.0,137.03,137.22,136.92,137.01,12989.0
2022-08-30 12:20:00,136.98,137.1,136.97,137.0,8279.0,136.98,137.1,136.97,137.0,8279.0
2022-08-30 12:25:00,137.0,137.16,136.86,137.14,25003.0,137.0,137.16,136.86,137.14,25003.0
2022-08-30 12:30:00,137.1,137.2,136.98,137.09,12714.0,137.1,137.2,136.98,137.09,12714.0
2022-08-30 12:35:00,137.1,137.23,137.09,137.14,71376.0,137.1,137.23,137.09,137.14,71376.0
2022-08-30 12:40:00,137.11,137.17,136.94,137.1,17267.0,137.11,137.17,136.94,137.1,17267.0
2022-08-30 12:45:00,137.1,137.1,136.82,136.84,17394.0,137.1,137.1,136.82,136.84,17394.0
2022-08-30 12:50:00,136.87,136.88,136.64,136.81,15994.0,136.87,136.88,136.64,136.81,15994.0
2022-08-30 12:55:00,136.8,136.88,136.69,136.72,15081.0,136.8,136.88,136.69,136.72,15081.0
2022-08-30 13:00:00,136.73,136.98,136.72,136.98,12219.0,136.73,136.98,136.72,136.98,12219.0
2022-08-30 13:05:00,136.99,137.11,136.98,137.07,21940.0,136.99,137.11,136.98,137.07,21940.0
2022-08-30 13:10:00,137.07,137.17,136.99,137.06,16973.0,137.07,137.17,136.99,137.06,16973.0
2022-08-30 13:15:00,137.06,137.51,137.06,137.5,31744.0,137.06,137.51,137.06,137.5,31744.0
2022-08-30 13:20:00,137.47,137.81,137.44,137.81,52011.0,137.47,137.81,137.44,137.81,52011.0
2022-08-30 13:25:00,137.81,138.01,137.71,138.0,21157.0,137.81,138.01,137.71,138.0,21157.0
2022-08-30 13:30:00,138.02,138.07,137.75,137.96,32701.0,138.02,138.07,137.75,137.96,32701.0
2022-08-30 13:35:00,137.92,137.92,137.76,137.87,17497.0,137.92,137.92,137.76,137.87,17497.0
2022-08-30 13:40:00,137.89,137.99,137.64,137.78,25679.0,137.89,137.99,137.64,137.78,25679.0
2022-08-30 13:45:00,137.85,138.25,137.83,138.07,37310.0,137.85,138.25,137.83,138.07,37310.0
2022-08-30 13:50:00,138.09,138.16,137.96,137.98,36903.0,138.09,138.16,137.96,137.98,36903.0
2022-08-30 13:55:00,138.01,138.11,137.9,138.03,18754.0,138.01,138.11,137.9,138.03,18754.0
2022-08-30 14:00:00,137.98,138.18,137.93,138.18,22989.0,137.98,138.18,137.93,138.18,22989.0
2022-08-30 14:05:00,138.17,138.29,138.05,138.25,16996.0,138.17,138.29,138.05,138.25,16996.0
2022-08-30 14:10:00,138.23,138.55,138.22,138.44,26528.0,138.23,138.55,138.22,138.44,26528.0
2022-08-30 14:15:00,138.55,138.64,138.42,138.53,21141.0,138.55,138.64,138.42,138.53,21141.0
2022-08-30 14:20:00,138.53,138.64,138.45,138.63,17767.0,138.53,138.64,138.45,138.63,17767.0
2022-08-30 14:25:00,138.65,139.01,138.64,138.98,46609.0,138.65,139.01,138.64,138.98,46609.0
2022-08-30 14:30:00,138.96,139.22,138.77,138.86,64803.0,138.96,139.22,138.77,138.86,64803.0
2022-08-30 14:35:00,138.86,138.87,138.59,138.78,30786.0,138.86,138.87,138.59,138.78,30786.0
2022-08-30 14:40:00,138.79,138.92,138.61,138.61,22551.0,138.79,138.92,138.61,138.61,22551.0
2022-08-30 14:45:00,138.61,138.82,138.61,138.81,17785.0,138.61,138.82,138.61,138.81,17785.0
2022-08-30 14:50:00,138.8,139.02,138.75,138.75,47221.0,138.8,139.02,138.75,138.75,47221.0
2022-08-30 14:55:00,138.72,138.75,138.58,138.74,26429.0,138.72,138.75,138.58,138.74,26429.0
2022-08-30 15:00:00,138.72,139.07,138.68,139.0,40037.0,138.72,139.07,138.68,139.0,40037.0
2022-08-30 15:05:00,139.04,139.27,138.98,139.24,25715.0,139.04,139.27,138.98,139.24,25715.0
2022-08-30 15:10:00,139.25,139.51,139.23,139.51,52231.0,139.25,139.51,139.23,139.51,52231.0
2022-08-30 15:15:00,139.51,139.53,139.07,139.12,37400.0,139.51,139.53,139.07,139.12,37400.0
2022-08-30 15:20:00,139.13,139.69,139.09,139.69,44471.0,139.13,139.69,139.09,139.69,44471.0
2022-08-30 15:25:00,139.67,139.72,139.4,139.51,59560.0,139.67,139.72,139.4,139.51,59560.0
2022-08-30 15:30:00,139.52,139.52,138.94,139.03,54021.0,139.52,139.52,138.94,139.03,54021.0
2022-08-30 15:35:00,139.03,139.04,138.88,138.88,49942.0,139.03,139.04,138.88,138.88,49942.0
2022-08-30 15:40:00,138.86,138.86,138.38,138.44,34764.0,138.86,138.86,138.38,138.44,34764.0
2022-08-30 15:45:00,138.42,138.49,138.28,138.33,26730.0,138.42,138.49,138.28,138.33,26730.0
2022-08-30 15:50:00,138.35,138.48,137.82,137.91,63624.0,138.35,138.48,137.82,137.91,63624.0
2022-08-30 15:55:00,137.91,138.0,137.8,137.99,181751.0,137.91,138.0,137.8,137.99,181751.0
2022-08-31 09:30:00,136.98,137.54,135.66,137.27,106910.0,136.98,137.54,135.66,137.27,106910.0
2022-08-31 09:35:00,137.27,137.54,137.09,137.09,14061.0,137.27,137.54,137.09,137.09,14061.0
2022-08-31 09:40:00,137.45,137.83,137.17,137.81,19128.0,137.45,137.83,137.17,137.81,19128.0
2022-08-31 09:45:00,137.69,137.69,137.06,137.1,69667.0,137.69,137.69,137.06,137.1,69667.0
2022-08-31 09:50:00,137.12,137.3,136.85,137.09,24467.0,137.12,137.3,136.85,137.09,24467.0
2022-08-31 09:55:00,137.0,137.23,136.88,136.91,22522.0,137.0,137.23,136.88,136.91,22522.0
2022-08-31 10:00:00,136.89,137.2,136.65,137.06,33733.0,136.89,137.2,136.65,137.06,33733.0
2022-08-31 10:05:00,136.92,137.15,136.79,136.84,12601.0,136.92,137.15,136.79,136.84,12601.0
2022-08-31 10:10:00,136.84,137.03,136.64,136.85,15290.0,136.84,137.03,136.64,136.85,15290.0
2022-08-31 10:15:00,136.91,136.96,136.42,136.8,20077.0,136.91,136.96,136.42,136.8,20077.0
2022-08-31 10:20:00,136.8,136.81,136.32,136.62,18823.0,136.8,136.81,136.32,136.62,18823.0
2022-08-31 10:25:00,136.64,136.75,136.42,136.53,22158.0,136.64,136.75,136.42,136.53,22158.0
2022-08-31 10:30:00,136.54,136.71,136.28,136.54,34815.0,136.54,136.71,136.28,136.54,34815.0
2022-08-31 10:35:00,136.57,136.77,136.45,136.5,18328.0,136.57,136.77,136.45,136.5,18328.0
2022-08-31 10:40:00,136.46,136.89,136.38,136.85,18302.0,136.46,136.89,136.38,136.85,18302.0
2022-08-31 10:45:00,136.86,137.13,136.8,136.93,16535.0,136.86,137.13,136.8,136.93,16535.0
2022-08-31 10:50:00,136.8,136.89,136.5,136.75,12231.0,136.8,136.89,136.5,136.75,12231.0
2022-08-31 10:55:00,136.64,136.75,136.57,136.58,13905.0,136.64,136.75,136.57,136.58,13905.0
2022-08-31 11:00:00,136.61,136.65,136.31,136.45,42685.0,136.61,136.65,136.31,136.45,42685.0
2022-08-31 11:05:00,136.4,136.56,136.19,136.56,17826.0,136.4,136.56,136.19,136.56,17826.0
2022-08-31 11:10:00,136.52,136.59,135.91,136.09,28663.0,136.52,136.59,135.91,136.09,28663.0
2022-08-31 11:15:00,136.07,136.17,135.8,136.08,10861.0,136.07,136.17,135.8,136.08,10861.0
2022-08-31 11:20:00,136.09,136.09,135.46,135.76,23695.0,136.09,136.09,135.46,135.76,23695.0
2022-08-31 11:25:00,135.78,136.05,135.73,135.93,18556.0,135.78,136.05,135.73,135.93,18556.0
2022-08-31 11:30:00,135.89,136.26,135.68,136.22,11150.0,135.89,136.26,135.68,136.22,11150.0
2022-08-31 11:35:00,136.18,136.56,136.12,136.2,16820.0,136.18,136.56,136.12,136.2,16820.0
2022-08-31 11:40:00,136.27,136.36,136.16,136.28,13238.0,136.27,136.36,136.16,136.28,13238.0
2022-08-31 11:45:00,136.31,136.4,135.91,135.91,51106.0,136.31,136.4,135.91,135.91,51106.0
2022-08-31 11:50:00,135.94,136.47,135.94,136.47,15786.0,135.94,136.47,135.94,136.47,15786.0
2022-08-31 11:55:00,136.49,136.98,136.49,136.93,13514.0,136.49,136.98,136.49,136.93,13514.0
2022-08-31 12:00:00,136.95,136.96,136.66,136.75,13147.0,136.95,136.96,136.66,136.75,13147.0
2022-08-31 12:05:00,136.79,136.85,136.44,136.63,22484.0,136.79,136.85,136.44,136.63,22484.0
2022-08-31 12:10:00,136.59,136.89,136.46,136.78,9335.0,136.59,136.89,136.46,136.78,9335.0
2022-08-31 12:15:00,136.75,136.86,136.5,136.63,14709.0,136.75,136.86,136.5,136.63,14709.0
2022-08-31 12:20:00,136.54,136.55,136.39,136.41,6380.0,136.54,136.55,136.39,136.41,6380.0
2022-08-31 12:25:00,136.35,136.36,136.09,136.19,7718.0,136.35,136.36,136.09,136.19,7718.0
2022-08-31 12:30:00,136.16,136.22,136.07,136.07,9146.0,136.16,136.22,136.07,136.07,9146.0
2022-08-31 12:35:00,136.1,136.22,136.05,136.17,7586.0,136.1,136.22,136.05,136.17,7586.0
2022-08-31 12:40:00,136.17,136.3,136.04,136.3,10623.0,136.17,136.3,136.04,136.3,10623.0
2022-08-31 12:45:00,136.22,136.32,136.1,136.21,9916.0,136.22,136.32,136.1,136.21,9916.0
2022-08-31 12:50:00,136.21,136.35,136.2,136.35,9535.0,136.21,136.35,136.2,136.35,9535.0
2022-08-31 12:55:00,136.32,136.45,136.23,136.38,9523.0,136.32,136.45,136.23,136.38,9523.0
2022-08-31 13:00:00,136.44,136.67,136.44,136.61,10751.0,136.44,136.67,136.44,136.61,10751.0
2022-08-31 13:05:00,136.63,136.82,136.58,136.82,11787.0,136.63,136.82,136.58,136.82,11787.0
2022-08-31 13:10:00,136.83,137.14,136.73,136.94,9254.0,136.83,137.14,136.73,136.94,9254.0
2022-08-31 13:15:00,136.92,137.03,136.85,137.03,9344.0,136.92,137.03,136.85,137.03,9344.0
2022-08-31 13:20:00,137.05,137.14,136.97,137.01,8568.0,137.05,137.14,136.97,137.01,8568.0
2022-08-31 13:25:00,137.05,137.08,136.84,137.04,11626.0,137.05,137.08,136.84,137.04,11626.0
2022-08-31 13:30:00,137.05,137.2,136.88,137.12,11633.0,137.05,137.2,136.88,137.12,11633.0
2022-08-31 13:35:00,137.14,137.17,136.74,136.74,30138.0,137.14,137.17,136.74,136.74,30138.0
2022-08-31 13:40:00,136.77,136.77,136.5,136.58,6744.0,136.77,136.77,136.5,136.58,6744.0
2022-08-31 13:45:00,136.62,136.79,136.61,136.62,7892.0,136.62,136.79,136.61,136.62,7892.0
2022-08-31 13:50:00,136.65,136.83,136.63,136.7,11721.0,136.65,136.83,136.63,136.7,11721.0
2022-08-31 13:55:00,136.66,136.68,136.47,136.62,6721.0,136.66,136.68,136.47,136.62,6721.0
2022-08-31 14:00:00,136.65,136.73,136.47,136.49,6848.0,136.65,136.73,136.47,136.49,6848.0
2022-08-31 14:05:00,136.46,136.46,136.16,136.16,13188.0,136.46,136.46,136.16,136.16,13188.0
2022-08-31 14:10:00,136.23,136.37,136.2,136.28,8054.0,136.23,136.37,136.2,136.28,8054.0
2022-08-31 14:15:00,136.36,136.39,136.09,136.1,20051.0,136.36,136.39,136.09,136.1,20051.0
2022-08-31 14:20:00,136.09,136.23,136.08,136.15,8213.0,136.09,136.23,136.08,136.15,8213.0
2022-08-31 14:25:00,136.16,136.19,135.9,135.9,13457.0,136.16,136.19,135.9,135.9,13457.0
2022-08-31 14:30:00,135.87,135.9,135.75,135.8,13513.0,135.87,135.9,135.75,135.8,13513.0
2022-08-31 14:35:00,135.77,135.89,135.71,135.71,16022.0,135.77,135.89,135.71,135.71,16022.0
2022-08-31 14:40:00,135.71,135.83,135.52,135.61,18611.0,135.71,135.83,135.52,135.61,18611.0
2022-08-31 14:45:00,135.59,135.66,135.41,135.53,17907.0,135.59,135.66,135.41,135.53,17907.0
2022-08-31 14:50:00,135.51,135.59,135.42,135.53,15107.0,135.51,135.59,135.42,135.53,15107.0
2022-08-31 14:55:00,135.56,135.63,135.47,135.63,15420.0,135.56,135.63,135.47,135.63,15420.0
2022-08-31 15:00:00,135.63,135.86,135.48,135.85,20505.0,135.63,135.86,135.48,135.85,20505.0
2022-08-31 15:05:00,135.85,136.11,135.78,136.0,20179.0,135.85,136.11,135.78,136.0,20179.0
2022-08-31 15:10:00,136.03,136.25,135.98,136.25,25115.0,136.03,136.25,135.98,136.25,25115.0
2022-08-31 15:15:00,136.27,136.53,136.23,136.46,22711.0,136.27,136.53,136.23,136.46,22711.0
2022-08-31 15:20:00,136.43,136.43,135.89,135.89,13564.0,136.43,136.43,135.89,135.89,13564.0
2022-08-31 15:25:00,135.94,136.2,135.9,136.09,25753.0,135.94,136.2,135.9,136.09,25753.0
2022-08-31 15:30:00,136.11,136.16,135.97,136.05,31376.0,136.11,136.16,135.97,136.05,31376.0
2022-08-31 15:35:00,136.0,136.34,135.98,136.32,26165.0,136.0,136.34,135.98,136.32,26165.0
2022-08-31 15:40:00,136.34,136.41,136.21,136.28,32661.0,136.34,136.41,136.21,136.28,32661.0
2022-08-31 15:45:00,136.28,136.46,136.25,136.4,51033.0,136.28,136.46,136.25,136.4,51033.0
2022-08-31 15:50:00,136.38,136.39,136.06,136.08,65106.0,136.38,136.39,136.06,136.08,65106.0
2022-08-31 15:55:00,136.06,136.13,135.6,135.67,128891.0,136.06,136.13,135.6,135.67,128891.0
2022-09-01 09:30:00,134.86,135.11,134.33,134.72,52962.0,134.86,135.11,134.33,134.72,52962.0
2022-09-01 09:35:00,134.8,135.43,134.58,135.38,53956.0,134.8,135.43,134.58,135.38,53956.0
2022-09-01 09:40:00,135.39,136.44,135.34,136.44,42893.0,135.39,136.44,135.34,136.44,42893.0
2022-09-01 09:45:00,136.35,137.04,136.34,137.03,38800.0,136.35,137.04,136.34,137.03,38800.0
2022-09-01 09:50:00,137.03,137.1,136.67,136.97,25261.0,137.03,137.1,136.67,136.97,25261.0
2022-09-01 09:55:00,136.97,136.98,136.32,136.46,53498.0,136.97,136.98,136.32,136.46,53498.0
2022-09-01 10:00:00,136.39,136.61,136.02,136.53,30442.0,136.39,136.61,136.02,136.53,30442.0
2022-09-01 10:05:00,136.55,137.36,136.55,137.16,30936.0,136.55,137.36,136.55,137.16,30936.0
2022-09-01 10:10:00,137.16,137.75,137.11,137.65,24213.0,137.16,137.75,137.11,137.65,24213.0
2022-09-01 10:15:00,137.68,137.68,136.82,136.83,29985.0,137.68,137.68,136.82,136.83,29985.0
2022-09-01 10:20:00,136.74,136.91,136.63,136.66,18038.0,136.74,136.91,136.63,136.66,18038.0
2022-09-01 10:25:00,136.77,136.88,136.62,136.67,36817.0,136.77,136.88,136.62,136.67,36817.0
2022-09-01 10:30:00,136.7,136.7,136.27,136.41,12721.0,136.7,136.7,136.27,136.41,12721.0
2022-09-01 10:35:00,136.41,136.65,136.16,136.16,13617.0,136.41,136.65,136.16,136.16,13617.0
2022-09-01 10:40:00,136.16,136.33,135.84,135.84,18896.0,136.16,136.33,135.84,135.84,18896.0
2022-09-01 10:45:00,135.87,135.99,135.73,135.91,11175.0,135.87,135.99,135.73,135.91,11175.0
2022-09-01 10:50:00,135.93,135.98,135.57,135.84,14852.0,135.93,135.98,135.57,135.84,14852.0
2022-09-01 10:55:00,135.88,136.05,135.69,135.77,13896.0,135.88,136.05,135.69,135.77,13896.0
2022-09-01 11:00:00,135.77,135.94,135.57,135.58,17937.0,135.77,135.94,135.57,135.58,17937.0
2022-09-01 11:05:00,135.63,136.47,135.59,136.41,17372.0,135.63,136.47,135.59,136.41,17372.0
2022-09-01 11:10:00,136.52,136.71,136.38,136.55,15262.0,136.52,136.71,136.38,136.55,15262.0
2022-09-01 11:15:00,136.5,136.64,136.42,136.59,7500.0,136.5,136.64,136.42,136.59,7500.0
2022-09-01 11:20:00,136.59,136.62,136.39,136.44,20875.0,136.59,136.62,136.39,136.44,20875.0
2022-09-01 11:25:00,136.46,136.71,136.38,136.55,19367.0,136.46,136.71,136.38,136.55,19367.0
2022-09-01 11:30:00,136.7,137.18,136.7,137.18,31290.0,136.7,137.18,136.7,137.18,31290.0
2022-09-01 11:35:00,137.24,137.25,136.86,136.86,14680.0,137.24,137.25,136.86,136.86,14680.0
2022-09-01 11:40:00,136.91,136.97,136.63,136.63,14132.0,136.91,136.97,136.63,136.63,14132.0
2022-09-01 11:45:00,136.58,136.81,136.48,136.75,12600.0,136.58,136.81,136.48,136.75,12600.0
2022-09-01 11:50:00,136.81,136.82,136.46,136.59,8369.0,136.81,136.82,136.46,136.59,8369.0
2022-09-01 11:55:00,136.61,136.71,136.48,136.69,15107.0,136.61,136.71,136.48,136.69,15107.0
2022-09-01 12:00:00,136.7,136.96,136.58,136.9,14012.0,136.7,136.96,136.58,136.9,14012.0
2022-09-01 12:05:00,136.85,137.23,136.8,137.22,11010.0,136.85,137.23,136.8,137.22,11010.0
2022-09-01 12:10:00,137.21,137.26,137.06,137.11,27025.0,137.21,137.26,137.06,137.11,27025.0
2022-09-01 12:15:00,137.09,137.29,137.09,137.13,6863.0,137.09,137.29,137.09,137.13,6863.0
2022-09-01 12:20:00,137.16,137.18,137.08,137.15,7239.0,137.16,137.18,137.08,137.15,7239.0
2022-09-01 12:25:00,137.17,137.27,137.07,137.13,8588.0,137.17,137.27,137.07,137.13,8588.0
2022-09-01 12:30:00,137.08,137.13,136.98,137.12,6775.0,137.08,137.13,136.98,137.12,6775.0
2022-09-01 12:35:00,137.23,137.23,136.99,137.04,8995.0,137.23,137.23,136.99,137.04,8995.0
2022-09-01 12:40:00,137.04,137.09,136.9,137.05,11580.0,137.04,137.09,136.9,137.05,11580.0
2022-09-01 12:45:00,137.06,137.1,136.8,136.92,13231.0,137.06,137.1,136.8,136.92,13231.0
2022-09-01 12:50:00,136.94,137.0,136.84,136.86,6677.0,136.94,137.0,136.84,136.86,6677.0
2022-09-01 12:55:00,136.87,136.88,136.63,136.83,7456.0,136.87,136.88,136.63,136.83,7456.0
2022-09-01 13:00:00,136.83,136.93,136.72,136.75,13340.0,136.83,136.93,136.72,136.75,13340.0
2022-09-01 13:05:00,136.77,137.01,136.74,136.99,8757.0,136.77,137.01,136.74,136.99,8757.0
2022-09-01 13:10:00,136.97,137.26,136.89,137.23,9962.0,136.97,137.26,136.89,137.23,9962.0
2022-09-01 13:15:00,137.23,137.4,137.18,137.39,14897.0,137.23,137.4,137.18,137.39,14897.0
2022-09-01 13:20:00,137.36,137.45,137.22,137.31,10285.0,137.36,137.45,137.22,137.31,10285.0
2022-09-01 13:25:00,137.3,137.42,137.22,137.26,43263.0,137.3,137.42,137.22,137.26,43263.0
2022-09-01 13:30:00,137.24,137.3,136.85,136.95,7573.0,137.24,137.3,136.85,136.95,7573.0
2022-09-01 13:35:00,136.99,137.03,136.76,136.85,9457.0,136.99,137.03,136.76,136.85,9457.0
2022-09-01 13:40:00,136.82,136.97,136.76,136.77,10233.0,136.82,136.97,136.76,136.77,10233.0
2022-09-01 13:45:00,136.82,136.93,136.71,136.93,12767.0,136.82,136.93,136.71,136.93,12767.0
2022-09-01 13:50:00,136.98,137.01,136.77,136.82,8800.0,136.98,137.01,136.77,136.82,8800.0
2022-09-01 13:55:00,136.84,136.94,136.81,136.81,7863.0,136.84,136.94,136.81,136.81,7863.0
2022-09-01 14:00:00,136.83,136.9,136.67,136.76,14844.0,136.83,136.9,136.67,136.76,14844.0
2022-09-01 14:05:00,136.79,136.84,136.46,136.61,13946.0,136.79,136.84,136.46,136.61,13946.0
2022-09-01 14:10:00,136.63,136.82,136.52,136.71,25143.0,136.63,136.82,136.52,136.71,25143.0
2022-09-01 14:15:00,136.71,137.04,136.71,137.03,18747.0,136.71,137.04,136.71,137.03,18747.0
2022-09-01 14:20:00,137.01,137.16,136.95,137.15,13407.0,137.01,137.16,136.95,137.15,13407.0
2022-09-01 14:25:00,137.12,137.25,137.07,137.22,11767.0,137.12,137.25,137.07,137.22,11767.0
2022-09-01 14:30:00,137.25,137.42,137.12,137.32,14770.0,137.25,137.42,137.12,137.32,14770.0
2022-09-01 14:35:00,137.4,137.44,137.11,137.16,15114.0,137.4,137.44,137.11,137.16,15114.0
2022-09-01 14:40:00,137.22,137.22,136.91,136.91,15627.0,137.22,137.22,136.91,136.91,15627.0
2022-09-01 14:45:00,136.92,137.11,136.85,136.97,15917.0,136.92,137.11,136.85,136.97,15917.0
2022-09-01 14:50:00,136.98,137.27,136.95,137.27,17510.0,136.98,137.27,136.95,137.27,17510.0
2022-09-01 14:55:00,137.25,137.31,137.06,137.21,13899.0,137.25,137.31,137.06,137.21,13899.0
2022-09-01 15:00:00,137.2,137.52,137.13,137.34,17764.0,137.2,137.52,137.13,137.34,17764.0
2022-09-01 15:05:00,137.37,137.71,137.36,137.66,13367.0,137.37,137.71,137.36,137.66,13367.0
2022-09-01 15:10:00,137.65,137.85,137.55,137.76,20689.0,137.65,137.85,137.55,137.76,20689.0
2022-09-01 15:15:00,137.75,137.8,137.45,137.45,17729.0,137.75,137.8,137.45,137.45,17729.0
2022-09-01 15:20:00,137.45,137.45,137.13,137.17,14753.0,137.45,137.45,137.13,137.17,14753.0
2022-09-01 15:25:00,137.17,137.29,137.09,137.24,18185.0,137.17,137.29,137.09,137.24,18185.0
2022-09-01 15:30:00,137.22,137.22,136.98,137.09,66588.0,137.22,137.22,136.98,137.09,66588.0
2022-09-01 15:35:00,137.09,137.39,137.08,137.28,27831.0,137.09,137.39,137.08,137.28,27831.0
2022-09-01 15:40:00,137.27,137.27,136.9,137.05,48053.0,137.27,137.27,136.9,137.05,48053.0
2022-09-01 15:45:00,137.03,137.05,136.67,136.68,38425.0,137.03,137.05,136.67,136.68,38425.0
2022-09-01 15:50:00,136.67,137.29,136.64,137.28,89400.0,136.67,137.29,136.64,137.28,89400.0
2022-09-01 15:55:00,137.28,137.45,137.14,137.37,138673.0,137.28,137.45,137.14,137.37,138673.0
2022-09-02 09:30:00,137.35,137.62,136.76,137.3,57217.0,137.35,137.62,136.76,137.3,57217.0
2022-09-02 09:35:00,137.02,137.26,136.71,137.02,7788.0,137.02,137.26,136.71,137.02,7788.0
2022-09-02 09:40:00,137.18,137.53,136.76,137.23,37304.0,137.18,137.53,136.76,137.23,37304.0
2022-09-02 09:45:00,137.31,137.33,136.64,136.89,12071.0,137.31,137.33,136.64,136.89,12071.0
2022-09-02 09:50:00,136.92,137.21,136.89,137.1,14765.0,136.92,137.21,136.89,137.1,14765.0
2022-09-02 09:55:00,137.11,137.67,137.1,137.53,20043.0,137.11,137.67,137.1,137.53,20043.0
2022-09-02 10:00:00,137.69,137.8,137.05,137.22,20579.0,137.69,137.8,137.05,137.22,20579.0
2022-09-02 10:05:00,137.31,137.48,137.02,137.45,17945.0,137.31,137.48,137.02,137.45,17945.0
2022-09-02 10:10:00,137.41,137.79,137.29,137.65,10019.0,137.41,137.79,137.29,137.65,10019.0
2022-09-02 10:15:00,137.67,137.68,137.05,137.15,6999.0,137.67,137.68,137.05,137.15,6999.0
2022-09-02 10:20:00,137.16,137.58,137.15,137.43,8815.0,137.16,137.58,137.15,137.43,8815.0
2022-09-02 10:25:00,137.51,137.65,137.44,137.56,6141.0,137.51,137.65,137.44,137.56,6141.0
2022-09-02 10:30:00,137.59,137.66,137.42,137.56,10846.0,137.59,137.66,137.42,137.56,10846.0
2022-09-02 10:35:00,137.53,138.0,137.52,138.0,11503.0,137.53,138.0,137.52,138.0,11503.0
2022-09-02 10:40:00,138.02,138.35,137.86,138.19,15401.0,138.02,138.35,137.86,138.19,15401.0
2022-09-02 10:45:00,138.11,138.17,137.91,138.02,11264.0,138.11,138.17,137.91,138.02,11264.0
2022-09-02 10:50:00,138.0,138.17,137.41,137.43,56149.0,138.0,138.17,137.41,137.43,56149.0
2022-09-02 10:55:00,137.41,137.43,137.15,137.41,12264.0,137.41,137.43,137.15,137.41,12264.0
2022-09-02 11:00:00,137.46,137.58,137.36,137.53,18255.0,137.46,137.58,137.36,137.53,18255.0
2022-09-02 11:05:00,137.53,137.63,137.33,137.42,32300.0,137.53,137.63,137.33,137.42,32300.0
2022-09-02 11:10:00,137.47,137.65,137.43,137.55,7514.0,137.47,137.65,137.43,137.55,7514.0
2022-09-02 11:15:00,137.52,137.63,137.25,137.37,12012.0,137.52,137.63,137.25,137.37,12012.0
2022-09-02 11:20:00,137.34,137.44,137.22,137.25,6955.0,137.34,137.44,137.22,137.25,6955.0
2022-09-02 11:25:00,137.33,137.39,137.25,137.3,6412.0,137.33,137.39,137.25,137.3,6412.0
2022-09-02 11:30:00,137.28,137.34,137.03,137.09,12422.0,137.28,137.34,137.03,137.09,12422.0
2022-09-02 11:35:00,137.11,137.11,136.69,136.87,17011.0,137.11,137.11,136.69,136.87,17011.0
2022-09-02 11:40:00,136.92,136.94,136.72,136.93,14166.0,136.92,136.94,136.72,136.93,14166.0
2022-09-02 11:45:00,136.92,137.12,136.84,136.85,20076.0,136.92,137.12,136.84,136.85,20076.0
2022-09-02 11:50:00,136.83,137.01,136.76,136.83,14812.0,136.83,137.01,136.76,136.83,14812.0
2022-09-02 11:55:00,136.84,137.09,136.81,137.09,10274.0,136.84,137.09,136.81,137.09,10274.0
2022-09-02 12:00:00,137.15,137.45,137.07,137.45,34656.0,137.15,137.45,137.07,137.45,34656.0
2022-09-02 12:05:00,137.47,137.57,137.38,137.49,14403.0,137.47,137.57,137.38,137.49,14403.0
2022-09-02 12:10:00,137.53,137.58,137.4,137.4,9339.0,137.53,137.58,137.4,137.4,9339.0
2022-09-02 12:15:00,137.32,137.52,137.29,137.4,16816.0,137.32,137.52,137.29,137.4,16816.0
2022-09-02 12:20:00,137.43,137.48,136.87,136.87,16873.0,137.43,137.48,136.87,136.87,16873.0
2022-09-02 12:25:00,136.83,136.83,136.69,136.77,10350.0,136.83,136.83,136.69,136.77,10350.0
2022-09-02 12:30:00,136.77,136.81,136.47,136.65,15164.0,136.77,136.81,136.47,136.65,15164.0
2022-09-02 12:35:00,136.65,136.66,136.31,136.39,10396.0,136.65,136.66,136.31,136.39,10396.0
2022-09-02 12:40:00,136.36,136.38,136.08,136.35,20091.0,136.36,136.38,136.08,136.35,20091.0
2022-09-02 12:45:00,136.34,136.57,136.11,136.39,39378.0,136.34,136.57,136.11,136.39,39378.0
2022-09-02 12:50:00,136.36,136.4,136.1,136.32,8580.0,136.36,136.4,136.1,136.32,8580.0
2022-09-02 12:55:00,136.31,136.49,136.26,136.44,17603.0,136.31,136.49,136.26,136.44,17603.0
2022-09-02 13:00:00,136.41,136.42,135.9,136.05,8643.0,136.41,136.42,135.9,136.05,8643.0
2022-09-02 13:05:00,135.99,136.15,135.85,135.96,27474.0,135.99,136.15,135.85,135.96,27474.0
2022-09-02 13:10:00,135.93,136.18,135.89,136.17,39684.0,135.93,136.18,135.89,136.17,39684.0
2022-09-02 13:15:00,136.16,136.2,135.85,136.13,37456.0,136.16,136.2,135.85,136.13,37456.0
2022-09-02 13:20:00,136.12,136.13,135.44,135.51,46632.0,136.12,136.13,135.44,135.51,46632.0
2022-09-02 13:25:00,135.48,135.59,135.1,135.4,39866.0,135.48,135.59,135.1,135.4,39866.0
2022-09-02 13:30:00,135.36,135.51,135.14,135.43,11247.0,135.36,135.51,135.14,135.43,11247.0
2022-09-02 13:35:00,135.47,135.88,135.38,135.71,28410.0,135.47,135.88,135.38,135.71,28410.0
2022-09-02 13:40:00,135.67,136.27,135.65,136.19,32495.0,135.67,136.27,135.65,136.19,32495.0
2022-09-02 13:45:00,136.19,136.3,135.92,136.02,45081.0,136.19,136.3,135.92,136.02,45081.0
2022-09-02 13:50:00,136.01,136.08,135.54,135.66,18680.0,136.01,136.08,135.54,135.66,18680.0
2022-09-02 13:55:00,135.65,135.65,135.46,135.46,12951.0,135.65,135.65,135.46,135.46,12951.0
2022-09-02 14:00:00,135.53,135.64,135.45,135.48,10009.0,135.53,135.64,135.45,135.48,10009.0
2022-09-02 14:05:00,135.44,135.65,135.32,135.65,16914.0,135.44,135.65,135.32,135.65,16914.0
2022-09-02 14:10:00,135.65,135.66,135.5,135.53,10894.0,135.65,135.66,135.5,135.53,10894.0
2022-09-02 14:15:00,135.54,135.73,135.51,135.65,7452.0,135.54,135.73,135.51,135.65,7452.0
2022-09-02 14:20:00,135.64,135.91,135.63,135.84,7772.0,135.64,135.91,135.63,135.84,7772.0
2022-09-02 14:25:00,135.82,136.08,135.82,135.99,20357.0,135.82,136.08,135.82,135.99,20357.0
2022-09-02 14:30:00,135.99,135.99,135.69,135.73,6794.0,135.99,135.99,135.69,135.73,6794.0
2022-09-02 14:35:00,135.71,136.29,135.71,136.14,21600.0,135.71,136.29,135.71,136.14,21600.0
2022-09-02 14:40:00,136.14,136.3,136.05,136.23,9089.0,136.14,136.3,136.05,136.23,9089.0
2022-09-02 14:45:00,136.21,136.31,136.14,136.18,7812.0,136.21,136.31,136.14,136.18,7812.0
2022-09-02 14:50:00,136.17,136.35,136.17,136.19,11606.0,136.17,136.35,136.17,136.19,11606.0
2022-09-02 14:55:00,136.15,136.15,135.85,136.02,11671.0,136.15,136.15,135.85,136.02,11671.0
2022-09-02 15:00:00,135.99,136.5,135.99,136.39,22957.0,135.99,136.5,135.99,136.39,22957.0
2022-09-02 15:05:00,136.42,136.74,136.38,136.57,55534.0,136.42,136.74,136.38,136.57,55534.0
2022-09-02 15:10:00,136.55,136.78,136.52,136.77,34124.0,136.55,136.78,136.52,136.77,34124.0
2022-09-02 15:15:00,136.77,136.84,136.47,136.63,24969.0,136.77,136.84,136.47,136.63,24969.0
2022-09-02 15:20:00,136.62,136.74,136.2,136.24,17970.0,136.62,136.74,136.2,136.24,17970.0
2022-09-02 15:25:00,136.19,136.56,136.15,136.53,19990.0,136.19,136.56,136.15,136.53,19990.0
2022-09-02 15:30:00,136.53,136.67,136.35,136.41,33915.0,136.53,136.67,136.35,136.41,33915.0
2022-09-02 15:35:00,136.39,136.46,136.1,136.21,24221.0,136.39,136.46,136.1,136.21,24221.0
2022-09-02 15:40:00,136.19,136.2,135.8,135.83,18426.0,136.19,136.2,135.8,135.83,18426.0
2022-09-02 15:45:00,135.82,136.27,135.81,136.02,35822.0,135.82,136.27,135.81,136.02,35822.0
2022-09-02 15:50:00,136.07,136.25,135.97,136.25,53118.0,136.07,136.25,135.97,136.25,53118.0
2022-09-02 15:55:00,136.26,136.61,136.06,136.59,156242.0,136.26,136.61,136.06,136.59,156242.0
2022-09-06 09:30:00,138.4,138.7,137.29,137.32,149135.0,138.4,138.7,137.29,137.32,149135.0
2022-09-06 09:35:00,137.31,137.37,136.62,136.89,40432.0,137.31,137.37,136.62,136.89,40432.0
2022-09-06 09:40:00,136.97,137.23,136.65,137.02,35509.0,136.97,137.23,136.65,137.02,35509.0
2022-09-06 09:45:00,137.11,137.16,136.26,136.26,25726.0,137.11,137.16,136.26,136.26,25726.0
2022-09-06 09:50:00,136.35,136.37,135.9,135.96,27999.0,136.35,136.37,135.9,135.96,27999.0
2022-09-06 09:55:00,135.91,136.45,135.79,136.4,17818.0,135.91,136.45,135.79,136.4,17818.0
2022-09-06 10:00:00,136.4,136.49,135.59,135.79,18964.0,136.4,136.49,135.59,135.79,18964.0
2022-09-06 10:05:00,135.8,135.99,135.76,135.93,19822.0,135.8,135.99,135.76,135.93,19822.0
2022-09-06 10:10:00,135.94,135.98,135.35,135.85,27963.0,135.94,135.98,135.35,135.85,27963.0
2022-09-06 10:15:00,135.7,136.01,135.7,135.95,16208.0,135.7,136.01,135.7,135.95,16208.0
2022-09-06 10:20:00,135.99,135.99,135.61,135.75,18999.0,135.99,135.99,135.61,135.75,18999.0
2022-09-06 10:25:00,135.78,136.25,135.76,136.06,14592.0,135.78,136.25,135.76,136.06,14592.0
2022-09-06 10:30:00,136.14,136.35,135.97,136.28,11237.0,136.14,136.35,135.97,136.28,11237.0
2022-09-06 10:35:00,136.39,136.66,136.0,136.58,21475.0,136.39,136.66,136.0,136.58,21475.0
2022-09-06 10:40:00,136.63,136.98,136.58,136.96,22647.0,136.63,136.98,136.58,136.96,22647.0
2022-09-06 10:45:00,136.96,137.02,136.48,136.6,20025.0,136.96,137.02,136.48,136.6,20025.0
2022-09-06 10:50:00,136.65,137.29,136.65,137.0,20910.0,136.65,137.29,136.65,137.0,20910.0
2022-09-06 10:55:00,136.99,137.36,136.99,137.22,13297.0,136.99,137.36,136.99,137.22,13297.0
2022-09-06 11:00:00,137.16,137.16,136.92,136.99,27755.0,137.16,137.16,136.92,136.99,27755.0
2022-09-06 11:05:00,136.96,137.44,136.96,137.37,18944.0,136.96,137.44,136.96,137.37,18944.0
2022-09-06 11:10:00,137.37,137.42,136.98,137.0,10099.0,137.37,137.42,136.98,137.0,10099.0
2022-09-06 11:15:00,136.99,137.08,136.88,136.91,27789.0,136.99,137.08,136.88,136.91,27789.0
2022-09-06 11:20:00,136.85,137.05,136.85,137.05,14400.0,136.85,137.05,136.85,137.05,14400.0
2022-09-06 11:25:00,137.07,137.24,136.99,137.08,29631.0,137.07,137.24,136.99,137.08,29631.0
2022-09-06 11:30:00,137.03,137.58,136.81,137.55,19945.0,137.03,137.58,136.81,137.55,19945.0
2022-09-06 11:35:00,137.51,137.71,137.33,137.44,8187.0,137.51,137.71,137.33,137.44,8187.0
2022-09-06 11:40:00,137.41,137.65,137.26,137.29,13764.0,137.41,137.65,137.26,137.29,13764.0
2022-09-06 11:45:00,137.32,137.45,137.14,137.23,11705.0,137.32,137.45,137.14,137.23,11705.0
2022-09-06 11:50:00,137.25,137.46,137.23,137.26,10878.0,137.25,137.46,137.23,137.26,10878.0
2022-09-06 11:55:00,137.25,137.46,137.23,137.3,8678.0,137.25,137.46,137.23,137.3,8678.0
2022-09-06 12:00:00,137.28,137.38,137.21,137.31,8577.0,137.28,137.38,137.21,137.31,8577.0
2022-09-06 12:05:00,137.3,137.38,136.92,136.96,13131.0,137.3,137.38,136.92,136.96,13131.0
2022-09-06 12:10:00,136.95,137.04,136.9,136.99,8674.0,136.95,137.04,136.9,136.99,8674.0
2022-09-06 12:15:00,137.0,137.06,136.74,136.78,28884.0,137.0,137.06,136.74,136.78,28884.0
2022-09-06 12:20:00,136.77,136.85,136.63,136.71,19456.0,136.77,136.85,136.63,136.71,19456.0
2022-09-06 12:25:00,136.68,136.89,136.65,136.81,16188.0,136.68,136.89,136.65,136.81,16188.0
2022-09-06 12:30:00,136.83,136.91,136.77,136.85,8324.0,136.83,136.91,136.77,136.85,8324.0
2022-09-06 12:35:00,136.88,137.0,136.85,136.94,8409.0,136.88,137.0,136.85,136.94,8409.0
2022-09-06 12:40:00,137.0,137.38,136.96,137.38,13431.0,137.0,137.38,136.96,137.38,13431.0
2022-09-06 12:45:00,137.36,137.5,137.35,137.47,9080.0,137.36,137.5,137.35,137.47,9080.0
2022-09-06 12:50:00,137.48,137.51,137.27,137.35,12745.0,137.48,137.51,137.27,137.35,12745.0
2022-09-06 12:55:00,137.38,137.54,137.36,137.41,9145.0,137.38,137.54,137.36,137.41,9145.0
2022-09-06 13:00:00,137.37,137.43,137.24,137.38,9698.0,137.37,137.43,137.24,137.38,9698.0
2022-09-06 13:05:00,137.38,137.41,137.01,137.08,10863.0,137.38,137.41,137.01,137.08,10863.0
2022-09-06 13:10:00,137.08,137.21,136.97,137.02,9878.0,137.08,137.21,136.97,137.02,9878.0
2022-09-06 13:15:00,137.02,137.12,136.96,137.04,14066.0,137.02,137.12,136.96,137.04,14066.0
2022-09-06 13:20:00,137.0,137.42,136.94,137.4,21706.0,137.0,137.42,136.94,137.4,21706.0
2022-09-06 13:25:00,137.39,137.5,137.27,137.28,40348.0,137.39,137.5,137.27,137.28,40348.0
2022-09-06 13:30:00,137.28,137.87,137.21,137.76,31771.0,137.28,137.87,137.21,137.76,31771.0
2022-09-06 13:35:00,137.77,137.89,137.67,137.68,29916.0,137.77,137.89,137.67,137.68,29916.0
2022-09-06 13:40:00,137.74,137.74,137.56,137.7,18008.0,137.74,137.74,137.56,137.7,18008.0
2022-09-06 13:45:00,137.69,137.75,137.59,137.6,31638.0,137.69,137.75,137.59,137.6,31638.0
2022-09-06 13:50:00,137.6,138.14,137.6,138.14,19886.0,137.6,138.14,137.6,138.14,19886.0
2022-09-06 13:55:00,138.15,138.4,138.08,138.38,25776.0,138.15,138.4,138.08,138.38,25776.0
2022-09-06 14:00:00,138.36,138.53,138.26,138.37,24120.0,138.36,138.53,138.26,138.37,24120.0
2022-09-06 14:05:00,138.34,138.37,137.95,137.96,32293.0,138.34,138.37,137.95,137.96,32293.0
2022-09-06 14:10:00,137.99,138.39,137.99,138.15,20163.0,137.99,138.39,137.99,138.15,20163.0
2022-09-06 14:15:00,138.1,138.18,137.85,137.88,16832.0,138.1,138.18,137.85,137.88,16832.0
2022-09-06 14:20:00,137.87,137.87,137.55,137.62,19154.0,137.87,137.87,137.55,137.62,19154.0
2022-09-06 14:25:00,137.63,137.64,137.47,137.58,12455.0,137.63,137.64,137.47,137.58,12455.0
2022-09-06 14:30:00,137.59,137.64,137.35,137.63,22309.0,137.59,137.64,137.35,137.63,22309.0
2022-09-06 14:35:00,137.61,137.83,137.52,137.75,30133.0,137.61,137.83,137.52,137.75,30133.0
2022-09-06 14:40:00,137.8,137.8,137.56,137.68,22844.0,137.8,137.8,137.56,137.68,22844.0
2022-09-06 14:45:00,137.61,137.79,137.56,137.7,21630.0,137.61,137.79,137.56,137.7,21630.0
2022-09-06 14:50:00,137.69,137.7,137.53,137.69,15495.0,137.69,137.7,137.53,137.69,15495.0
2022-09-06 14:55:00,137.68,137.82,137.6,137.66,15923.0,137.68,137.82,137.6,137.66,15923.0
2022-09-06 15:00:00,137.67,137.73,137.59,137.71,17249.0,137.67,137.73,137.59,137.71,17249.0
2022-09-06 15:05:00,137.71,137.81,137.6,137.74,18490.0,137.71,137.81,137.6,137.74,18490.0
2022-09-06 15:10:00,137.72,137.98,137.65,137.78,16725.0,137.72,137.98,137.65,137.78,16725.0
2022-09-06 15:15:00,137.77,137.99,137.75,137.75,17513.0,137.77,137.99,137.75,137.75,17513.0
2022-09-06 15:20:00,137.68,137.84,137.62,137.83,23888.0,137.68,137.84,137.62,137.83,23888.0
2022-09-06 15:25:00,137.82,138.0,137.82,137.94,23021.0,137.82,138.0,137.82,137.94,23021.0
2022-09-06 15:30:00,137.93,137.93,137.67,137.75,39615.0,137.93,137.93,137.67,137.75,39615.0
2022-09-06 15:35:00,137.74,137.95,137.63,137.93,38394.0,137.74,137.95,137.63,137.93,38394.0
2022-09-06 15:40:00,137.92,138.18,137.92,138.13,24242.0,137.92,138.18,137.92,138.13,24242.0
2022-09-06 15:45:00,138.12,138.23,137.99,138.21,40462.0,138.12,138.23,137.99,138.21,40462.0
2022-09-06 15:50:00,138.21,138.35,138.11,138.34,80435.0,138.21,138.35,138.11,138.34,80435.0
2022-09-06 15:55:00,138.36,138.48,138.13,138.3,197295.0,138.36,138.48,138.13,138.3,197295.0
2022-09-07 09:30:00,138.46,139.99,138.46,139.93,47214.0,138.46,139.99,138.46,139.93,47214.0
2022-09-07 09:35:00,139.93,140.34,139.68,140.06,26993.0,139.93,140.34,139.68,140.06,26993.0
2022-09-07 09:40:00,140.09,141.53,139.84,141.38,55911.0,140.09,141.53,139.84,141.38,55911.0
2022-09-07 09:45:00,141.45,141.95,141.12,141.17,35553.0,141.45,141.95,141.12,141.17,35553.0
2022-09-07 09:50:00,141.17,141.53,140.49,141.53,64620.0,141.17,141.53,140.49,141.53,64620.0
2022-09-07 09:55:00,141.61,141.96,141.49,141.56,27601.0,141.61,141.96,141.49,141.56,27601.0
2022-09-07 10:00:00,141.56,141.77,141.38,141.67,22328.0,141.56,141.77,141.38,141.67,22328.0
2022-09-07 10:05:00,141.6,141.65,140.77,140.78,15570.0,141.6,141.65,140.77,140.78,15570.0
2022-09-07 10:10:00,140.74,140.93,140.64,140.9,21112.0,140.74,140.93,140.64,140.9,21112.0
2022-09-07 10:15:00,140.89,141.26,140.79,141.1,16377.0,140.89,141.26,140.79,141.1,16377.0
2022-09-07 10:20:00,141.11,141.31,140.99,140.99,12728.0,141.11,141.31,140.99,140.99,12728.0
2022-09-07 10:25:00,140.95,141.09,140.72,141.09,13890.0,140.95,141.09,140.72,141.09,13890.0
2022-09-07 10:30:00,141.13,141.31,140.97,141.03,12798.0,141.13,141.31,140.97,141.03,12798.0
2022-09-07 10:35:00,141.1,141.15,140.7,140.8,11554.0,141.1,141.15,140.7,140.8,11554.0
2022-09-07 10:40:00,140.72,141.07,140.63,141.02,17002.0,140.72,141.07,140.63,141.02,17002.0
2022-09-07 10:45:00,140.97,141.06,140.92,140.98,7962.0,140.97,141.06,140.92,140.98,7962.0
2022-09-07 10:50:00,141.03,141.2,140.84,140.98,11398.0,141.03,141.2,140.84,140.98,11398.0
2022-09-07 10:55:00,140.9,141.08,140.81,140.89,16230.0,140.9,141.08,140.81,140.89,16230.0
2022-09-07 11:00:00,140.82,141.08,140.68,141.07,26445.0,140.82,141.08,140.68,141.07,26445.0
2022-09-07 11:05:00,141.05,141.25,140.95,141.16,10834.0,141.05,141.25,140.95,141.16,10834.0
2022-09-07 11:10:00,141.16,141.47,141.16,141.36,10962.0,141.16,141.47,141.16,141.36,10962.0
2022-09-07 11:15:00,141.36,141.36,141.1,141.17,9351.0,141.36,141.36,141.1,141.17,9351.0
2022-09-07 11:20:00,141.25,141.35,141.15,141.24,10519.0,141.25,141.35,141.15,141.24,10519.0
2022-09-07 11:25:00,141.18,141.24,140.88,140.89,8233.0,141.18,141.24,140.88,140.89,8233.0
2022-09-07 11:30:00,140.89,141.11,140.88,140.97,9728.0,140.89,141.11,140.88,140.97,9728.0
2022-09-07 11:35:00,140.97,141.42,140.97,141.37,10605.0,140.97,141.42,140.97,141.37,10605.0
2022-09-07 11:40:00,141.41,141.48,141.28,141.33,9446.0,141.41,141.48,141.28,141.33,9446.0
2022-09-07 11:45:00,141.36,141.44,141.3,141.41,5689.0,141.36,141.44,141.3,141.41,5689.0
2022-09-07 11:50:00,141.48,141.67,141.36,141.67,11550.0,141.48,141.67,141.36,141.67,11550.0
2022-09-07 11:55:00,141.69,141.95,141.65,141.79,9742.0,141.69,141.95,141.65,141.79,9742.0
2022-09-07 12:00:00,141.71,142.0,141.69,141.9,11506.0,141.71,142.0,141.69,141.9,11506.0
2022-09-07 12:05:00,141.95,142.08,141.88,142.0,23647.0,141.95,142.08,141.88,142.0,23647.0
2022-09-07 12:10:00,141.98,142.37,141.92,142.25,23438.0,141.98,142.37,141.92,142.25,23438.0
2022-09-07 12:15:00,142.26,142.29,142.13,142.27,20763.0,142.26,142.29,142.13,142.27,20763.0
2022-09-07 12:20:00,142.29,142.34,142.14,142.26,14410.0,142.29,142.34,142.14,142.26,14410.0
2022-09-07 12:25:00,142.25,142.38,142.16,142.37,11304.0,142.25,142.38,142.16,142.37,11304.0
2022-09-07 12:30:00,142.33,142.37,142.18,142.33,13108.0,142.33,142.37,142.18,142.33,13108.0
2022-09-07 12:35:00,142.29,142.52,142.24,142.52,10343.0,142.29,142.52,142.24,142.52,10343.0
2022-09-07 12:40:00,142.53,142.84,142.34,142.37,13789.0,142.53,142.84,142.34,142.37,13789.0
2022-09-07 12:45:00,142.47,142.49,142.03,142.05,7795.0,142.47,142.49,142.03,142.05,7795.0
2022-09-07 12:50:00,142.05,142.27,142.04,142.15,19283.0,142.05,142.27,142.04,142.15,19283.0
2022-09-07 12:55:00,142.15,142.29,142.15,142.19,14162.0,142.15,142.29,142.15,142.19,14162.0
2022-09-07 13:00:00,142.2,142.4,142.15,142.37,9529.0,142.2,142.4,142.15,142.37,9529.0
2022-09-07 13:05:00,142.36,142.45,142.29,142.34,11056.0,142.36,142.45,142.29,142.34,11056.0
2022-09-07 13:10:00,142.31,142.51,142.3,142.47,18057.0,142.31,142.51,142.3,142.47,18057.0
2022-09-07 13:15:00,142.47,142.56,142.23,142.23,18432.0,142.47,142.56,142.23,142.23,18432.0
2022-09-07 13:20:00,142.34,142.57,142.31,142.5,10511.0,142.34,142.57,142.31,142.5,10511.0
2022-09-07 13:25:00,142.48,142.62,142.35,142.61,6974.0,142.48,142.62,142.35,142.61,6974.0
2022-09-07 13:30:00,142.59,142.63,142.46,142.5,43648.0,142.59,142.63,142.46,142.5,43648.0
2022-09-07 13:35:00,142.51,142.84,142.47,142.83,13111.0,142.51,142.84,142.47,142.83,13111.0
2022-09-07 13:40:00,142.84,143.11,142.78,143.08,9052.0,142.84,143.11,142.78,143.08,9052.0
2022-09-07 13:45:00,143.09,143.17,142.96,143.09,19290.0,143.09,143.17,142.96,143.09,19290.0
2022-09-07 13:50:00,143.12,143.17,143.04,143.14,9831.0,143.12,143.17,143.04,143.14,9831.0
2022-09-07 13:55:00,143.12,143.28,143.01,143.28,20759.0,143.12,143.28,143.01,143.28,20759.0
2022-09-07 14:00:00,143.28,143.43,143.19,143.32,8179.0,143.28,143.43,143.19,143.32,8179.0
2022-09-07 14:05:00,143.33,143.34,143.18,143.29,17495.0,143.33,143.34,143.18,143.29,17495.0
2022-09-07 14:10:00,143.33,143.42,143.23,143.36,15591.0,143.33,143.42,143.23,143.36,15591.0
2022-09-07 14:15:00,143.34,143.35,143.15,143.29,18309.0,143.34,143.35,143.15,143.29,18309.0
2022-09-07 14:20:00,143.31,143.33,143.12,143.25,9354.0,143.31,143.33,143.12,143.25,9354.0
2022-09-07 14:25:00,143.26,143.44,143.18,143.44,10435.0,143.26,143.44,143.18,143.44,10435.0
2022-09-07 14:30:00,143.44,143.83,143.43,143.83,16138.0,143.44,143.83,143.43,143.83,16138.0
2022-09-07 14:35:00,143.81,143.91,143.76,143.91,9953.0,143.81,143.91,143.76,143.91,9953.0
2022-09-07 14:40:00,143.94,144.0,143.88,143.94,15244.0,143.94,144.0,143.88,143.94,15244.0
2022-09-07 14:45:00,143.92,143.95,143.75,143.92,13501.0,143.92,143.95,143.75,143.92,13501.0
2022-09-07 14:50:00,143.93,143.93,143.62,143.68,8650.0,143.93,143.93,143.62,143.68,8650.0
2022-09-07 14:55:00,143.7,143.7,143.4,143.43,10807.0,143.7,143.7,143.4,143.43,10807.0
2022-09-07 15:00:00,143.43,143.47,143.18,143.36,18526.0,143.43,143.47,143.18,143.36,18526.0
2022-09-07 15:05:00,143.36,143.51,143.34,143.34,13273.0,143.36,143.51,143.34,143.34,13273.0
2022-09-07 15:10:00,143.3,143.3,143.09,143.17,9663.0,143.3,143.3,143.09,143.17,9663.0
2022-09-07 15:15:00,143.2,143.31,142.95,142.99,14187.0,143.2,143.31,142.95,142.99,14187.0
2022-09-07 15:20:00,142.96,143.03,142.91,142.96,15468.0,142.96,143.03,142.91,142.96,15468.0
2022-09-07 15:25:00,142.99,143.22,142.96,143.17,18526.0,142.99,143.22,142.96,143.17,18526.0
2022-09-07 15:30:00,143.13,143.16,142.86,142.96,29106.0,143.13,143.16,142.86,142.96,29106.0
2022-09-07 15:35:00,142.94,143.02,142.69,142.78,33701.0,142.94,143.02,142.69,142.78,33701.0
2022-09-07 15:40:00,142.78,142.97,142.69,142.97,21699.0,142.78,142.97,142.69,142.97,21699.0
2022-09-07 15:45:00,142.98,143.34,142.92,143.14,27280.0,142.98,143.34,142.92,143.14,27280.0
2022-09-07 15:50:00,143.14,143.31,143.01,143.19,46267.0,143.14,143.31,143.01,143.19,46267.0
2022-09-07 15:55:00,143.18,143.22,142.83,143.11,122118.0,143.18,143.22,142.83,143.11,122118.0
2022-09-08 09:30:00,142.27,143.51,142.06,142.47,47083.0,142.27,143.51,142.06,142.47,47083.0
2022-09-08 09:35:00,142.32,143.02,142.04,143.01,27466.0,142.32,143.02,142.04,143.01,27466.0
2022-09-08 09:40:00,142.84,143.98,142.33,143.98,25867.0,142.84,143.98,142.33,143.98,25867.0
2022-09-08 09:45:00,143.86,143.88,143.17,143.34,35698.0,143.86,143.88,143.17,143.34,35698.0
2022-09-08 09:50:00,143.34,143.43,142.44,142.84,27243.0,143.34,143.43,142.44,142.84,27243.0
2022-09-08 09:55:00,142.84,143.01,142.54,142.91,20949.0,142.84,143.01,142.54,142.91,20949.0
2022-09-08 10:00:00,142.83,143.08,142.67,142.75,27457.0,142.83,143.08,142.67,142.75,27457.0
2022-09-08 10:05:00,142.71,143.16,142.64,143.16,17489.0,142.71,143.16,142.64,143.16,17489.0
2022-09-08 10:10:00,143.17,143.33,142.95,143.33,8121.0,143.17,143.33,142.95,143.33,8121.0
2022-09-08 10:15:00,143.12,143.48,142.77,143.42,13369.0,143.12,143.48,142.77,143.42,13369.0
2022-09-08 10:20:00,143.49,143.58,143.03,143.06,15944.0,143.49,143.58,143.03,143.06,15944.0
2022-09-08 10:25:00,143.14,143.33,143.01,143.11,15896.0,143.14,143.33,143.01,143.11,15896.0
2022-09-08 10:30:00,143.1,143.61,143.01,143.58,16154.0,143.1,143.61,143.01,143.58,16154.0
2022-09-08 10:35:00,143.52,143.98,143.41,143.84,16674.0,143.52,143.98,143.41,143.84,16674.0
2022-09-08 10:40:00,143.86,143.96,143.78,143.8,16322.0,143.86,143.96,143.78,143.8,16322.0
2022-09-08 10:45:00,143.78,143.82,143.36,143.82,31613.0,143.78,143.82,143.36,143.82,31613.0
2022-09-08 10:50:00,143.77,144.08,143.59,144.08,11408.0,143.77,144.08,143.59,144.08,11408.0
2022-09-08 10:55:00,143.98,144.1,143.88,144.09,12367.0,143.98,144.1,143.88,144.09,12367.0
2022-09-08 11:00:00,144.04,144.22,143.82,143.9,22570.0,144.04,144.22,143.82,143.9,22570.0
2022-09-08 11:05:00,143.91,144.13,143.86,144.0,8266.0,143.91,144.13,143.86,144.0,8266.0
2022-09-08 11:10:00,144.01,144.01,143.81,143.88,12765.0,144.01,144.01,143.81,143.88,12765.0
2022-09-08 11:15:00,143.92,143.99,143.77,143.77,10088.0,143.92,143.99,143.77,143.77,10088.0
2022-09-08 11:20:00,143.78,144.02,143.74,143.99,8879.0,143.78,144.02,143.74,143.99,8879.0
2022-09-08 11:25:00,144.05,144.08,143.9,143.94,10291.0,144.05,144.08,143.9,143.94,10291.0
2022-09-08 11:30:00,144.0,144.11,143.93,143.96,11421.0,144.0,144.11,143.93,143.96,11421.0
2022-09-08 11:35:00,143.92,144.12,143.72,143.72,10028.0,143.92,144.12,143.72,143.72,10028.0
2022-09-08 11:40:00,143.6,143.72,143.44,143.44,10338.0,143.6,143.72,143.44,143.44,10338.0
2022-09-08 11:45:00,143.43,143.52,143.16,143.16,17031.0,143.43,143.52,143.16,143.16,17031.0
2022-09-08 11:50:00,143.19,143.41,143.18,143.37,8212.0,143.19,143.41,143.18,143.37,8212.0
2022-09-08 11:55:00,143.37,143.62,143.28,143.59,13572.0,143.37,143.62,143.28,143.59,13572.0
2022-09-08 12:00:00,143.62,143.64,142.86,143.0,17086.0,143.62,143.64,142.86,143.0,17086.0
2022-09-08 12:05:00,142.99,143.0,142.61,142.81,20203.0,142.99,143.0,142.61,142.81,20203.0
2022-09-08 12:10:00,142.81,142.81,142.08,142.16,30756.0,142.81,142.81,142.08,142.16,30756.0
2022-09-08 12:15:00,142.13,142.28,141.98,142.13,16821.0,142.13,142.28,141.98,142.13,16821.0
2022-09-08 12:20:00,142.13,142.13,141.79,141.94,13900.0,142.13,142.13,141.79,141.94,13900.0
2022-09-08 12:25:00,141.96,142.25,141.85,142.05,12360.0,141.96,142.25,141.85,142.05,12360.0
2022-09-08 12:30:00,142.04,142.32,142.04,142.15,9673.0,142.04,142.32,142.04,142.15,9673.0
2022-09-08 12:35:00,142.24,142.36,142.04,142.04,9234.0,142.24,142.36,142.04,142.04,9234.0
2022-09-08 12:40:00,142.03,142.39,141.96,142.26,10946.0,142.03,142.39,141.96,142.26,10946.0
2022-09-08 12:45:00,142.19,142.19,141.89,141.93,8387.0,142.19,142.19,141.89,141.93,8387.0
2022-09-08 12:50:00,141.94,142.16,141.92,142.11,14993.0,141.94,142.16,141.92,142.11,14993.0
2022-09-08 12:55:00,142.13,142.15,141.89,142.07,12814.0,142.13,142.15,141.89,142.07,12814.0
2022-09-08 13:00:00,142.06,142.22,142.02,142.15,12545.0,142.06,142.22,142.02,142.15,12545.0
2022-09-08 13:05:00,142.1,142.15,141.97,142.07,18728.0,142.1,142.15,141.97,142.07,18728.0
2022-09-08 13:10:00,142.09,142.39,142.09,142.2,43896.0,142.09,142.39,142.09,142.2,43896.0
2022-09-08 13:15:00,142.25,142.34,142.13,142.26,29384.0,142.25,142.34,142.13,142.26,29384.0
2022-09-08 13:20:00,142.25,142.41,142.25,142.35,11696.0,142.25,142.41,142.25,142.35,11696.0
2022-09-08 13:25:00,142.36,142.49,142.11,142.16,12778.0,142.36,142.49,142.11,142.16,12778.0
2022-09-08 13:30:00,142.18,142.25,141.98,142.05,12401.0,142.18,142.25,141.98,142.05,12401.0
2022-09-08 13:35:00,142.04,142.27,142.02,142.06,9557.0,142.04,142.27,142.02,142.06,9557.0
2022-09-08 13:40:00,142.09,142.15,141.99,142.15,15346.0,142.09,142.15,141.99,142.15,15346.0
2022-09-08 13:45:00,142.13,142.38,142.09,142.38,14602.0,142.13,142.38,142.09,142.38,14602.0
2022-09-08 13:50:00,142.4,142.55,142.33,142.39,13839.0,142.4,142.55,142.33,142.39,13839.0
2022-09-08 13:55:00,142.4,142.4,142.05,142.34,13171.0,142.4,142.4,142.05,142.34,13171.0
2022-09-08 14:00:00,142.3,142.49,142.26,142.46,11130.0,142.3,142.49,142.26,142.46,11130.0
2022-09-08 14:05:00,142.49,142.51,142.34,142.47,10008.0,142.49,142.51,142.34,142.47,10008.0
2022-09-08 14:10:00,142.48,142.51,142.32,142.38,14065.0,142.48,142.51,142.32,142.38,14065.0
2022-09-08 14:15:00,142.27,142.37,142.18,142.28,14356.0,142.27,142.37,142.18,142.28,14356.0
2022-09-08 14:20:00,142.26,142.3,142.08,142.17,10405.0,142.26,142.3,142.08,142.17,10405.0
2022-09-08 14:25:00,142.19,142.31,142.17,142.23,16976.0,142.19,142.31,142.17,142.23,16976.0
2022-09-08 14:30:00,142.24,142.37,142.22,142.29,10286.0,142.24,142.37,142.22,142.29,10286.0
2022-09-08 14:35:00,142.29,142.36,142.24,142.33,12111.0,142.29,142.36,142.24,142.33,12111.0
2022-09-08 14:40:00,142.32,142.34,141.86,141.89,14776.0,142.32,142.34,141.86,141.89,14776.0
2022-09-08 14:45:00,141.94,141.95,141.4,141.47,20432.0,141.94,141.95,141.4,141.47,20432.0
2022-09-08 14:50:00,141.5,141.7,141.43,141.5,15606.0,141.5,141.7,141.43,141.5,15606.0
2022-09-08 14:55:00,141.47,141.48,141.13,141.21,19878.0,141.47,141.48,141.13,141.21,19878.0
2022-09-08 15:00:00,141.31,141.42,141.03,141.23,13614.0,141.31,141.42,141.03,141.23,13614.0
2022-09-08 15:05:00,141.21,141.31,141.14,141.16,11465.0,141.21,141.31,141.14,141.16,11465.0
2022-09-08 15:10:00,141.14,141.22,140.98,141.2,11273.0,141.14,141.22,140.98,141.2,11273.0
2022-09-08 15:15:00,141.17,141.35,141.12,141.33,12546.0,141.17,141.35,141.12,141.33,12546.0
2022-09-08 15:20:00,141.35,141.42,141.2,141.37,14757.0,141.35,141.42,141.2,141.37,14757.0
2022-09-08 15:25:00,141.37,141.41,141.06,141.09,17483.0,141.37,141.41,141.06,141.09,17483.0
2022-09-08 15:30:00,141.12,141.31,141.07,141.23,27493.0,141.12,141.31,141.07,141.23,27493.0
2022-09-08 15:35:00,141.25,141.25,141.07,141.08,19517.0,141.25,141.25,141.07,141.08,19517.0
2022-09-08 15:40:00,141.06,141.07,140.64,140.75,25306.0,141.06,141.07,140.64,140.75,25306.0
2022-09-08 15:45:00,140.76,140.99,140.72,140.87,25574.0,140.76,140.99,140.72,140.87,25574.0
2022-09-08 15:50:00,140.87,141.27,140.87,141.2,68877.0,140.87,141.27,140.87,141.2,68877.0
2022-09-08 15:55:00,141.21,141.61,141.21,141.55,126044.0,141.21,141.61,141.21,141.55,126044.0
2022-09-09 09:30:00,142.84,143.68,142.22,143.68,41893.0,142.84,143.68,142.22,143.68,41893.0
2022-09-09 09:35:00,143.61,143.83,142.79,142.86,29640.0,143.61,143.83,142.79,142.86,29640.0
2022-09-09 09:40:00,143.09,143.09,142.32,142.35,20063.0,143.09,143.09,142.32,142.35,20063.0
2022-09-09 09:45:00,142.34,142.64,142.11,142.44,34021.0,142.34,142.64,142.11,142.44,34021.0
2022-09-09 09:50:00,142.45,142.45,142.07,142.2,17291.0,142.45,142.45,142.07,142.2,17291.0
2022-09-09 09:55:00,142.21,142.4,142.03,142.26,27562.0,142.21,142.4,142.03,142.26,27562.0
2022-09-09 10:00:00,142.28,142.58,142.28,142.5,50987.0,142.28,142.58,142.28,142.5,50987.0
2022-09-09 10:05:00,142.54,142.54,142.19,142.28,17076.0,142.54,142.54,142.19,142.28,17076.0
2022-09-09 10:10:00,142.31,142.39,142.01,142.24,18557.0,142.31,142.39,142.01,142.24,18557.0
2022-09-09 10:15:00,142.29,142.44,142.01,142.13,11822.0,142.29,142.44,142.01,142.13,11822.0
2022-09-09 10:20:00,142.08,142.56,142.08,142.56,12026.0,142.08,142.56,142.08,142.56,12026.0
2022-09-09 10:25:00,142.53,142.98,142.45,142.94,14073.0,142.53,142.98,142.45,142.94,14073.0
2022-09-09 10:30:00,142.98,143.28,142.92,143.23,9870.0,142.98,143.28,142.92,143.23,9870.0
2022-09-09 10:35:00,143.23,143.68,143.23,143.63,14878.0,143.23,143.68,143.23,143.63,14878.0
2022-09-09 10:40:00,143.69,144.0,143.68,143.9,15731.0,143.69,144.0,143.68,143.9,15731.0
2022-09-09 10:45:00,143.94,144.01,143.8,143.94,11620.0,143.94,144.01,143.8,143.94,11620.0
2022-09-09 10:50:00,143.95,144.02,143.84,143.91,15338.0,143.95,144.02,143.84,143.91,15338.0
2022-09-09 10:55:00,143.92,144.12,143.85,144.11,27349.0,143.92,144.12,143.85,144.11,27349.0
2022-09-09 11:00:00,144.15,144.22,143.99,144.03,10976.0,144.15,144.22,143.99,144.03,10976.0
2022-09-09 11:05:00,144.04,144.04,143.47,143.51,15319.0,144.04,144.04,143.47,143.51,15319.0
2022-09-09 11:10:00,143.49,143.68,143.4,143.66,11979.0,143.49,143.68,143.4,143.66,11979.0
2022-09-09 11:15:00,143.7,143.95,143.66,143.89,28717.0,143.7,143.95,143.66,143.89,28717.0
2022-09-09 11:20:00,143.89,143.95,143.6,143.82,43917.0,143.89,143.95,143.6,143.82,43917.0
2022-09-09 11:25:00,143.88,144.1,143.88,144.04,5741.0,143.88,144.1,143.88,144.04,5741.0
2022-09-09 11:30:00,144.06,144.1,143.83,143.92,12990.0,144.06,144.1,143.83,143.92,12990.0
2022-09-09 11:35:00,143.94,144.3,143.91,144.3,13115.0,143.94,144.3,143.91,144.3,13115.0
2022-09-09 11:40:00,144.32,144.33,144.03,144.06,9982.0,144.32,144.33,144.03,144.06,9982.0
2022-09-09 11:45:00,144.01,144.21,143.95,144.04,21307.0,144.01,144.21,143.95,144.04,21307.0
2022-09-09 11:50:00,144.09,144.1,143.86,144.03,11837.0,144.09,144.1,143.86,144.03,11837.0
2022-09-09 11:55:00,144.0,144.1,143.81,144.05,16738.0,144.0,144.1,143.81,144.05,16738.0
2022-09-09 12:00:00,144.0,144.02,143.69,143.76,12687.0,144.0,144.02,143.69,143.76,12687.0
2022-09-09 12:05:00,143.88,144.01,143.82,143.92,7908.0,143.88,144.01,143.82,143.92,7908.0
2022-09-09 12:10:00,143.95,144.37,143.95,144.37,11390.0,143.95,144.37,143.95,144.37,11390.0
2022-09-09 12:15:00,144.36,144.39,144.17,144.3,5833.0,144.36,144.39,144.17,144.3,5833.0
2022-09-09 12:20:00,144.28,144.3,144.01,144.09,6500.0,144.28,144.3,144.01,144.09,6500.0
2022-09-09 12:25:00,144.15,144.19,144.05,144.15,4123.0,144.15,144.19,144.05,144.15,4123.0
2022-09-09 12:30:00,144.16,144.22,144.1,144.22,5193.0,144.16,144.22,144.1,144.22,5193.0
2022-09-09 12:35:00,144.24,144.3,144.22,144.3,8336.0,144.24,144.3,144.22,144.3,8336.0
2022-09-09 12:40:00,144.28,144.5,144.28,144.35,10014.0,144.28,144.5,144.28,144.35,10014.0
2022-09-09 12:45:00,144.37,144.64,144.36,144.64,9500.0,144.37,144.64,144.36,144.64,9500.0
2022-09-09 12:50:00,144.63,144.68,144.6,144.68,9708.0,144.63,144.68,144.6,144.68,9708.0
2022-09-09 12:55:00,144.71,144.76,144.52,144.6,8341.0,144.71,144.76,144.52,144.6,8341.0
2022-09-09 13:00:00,144.63,144.63,144.27,144.38,6834.0,144.63,144.63,144.27,144.38,6834.0
2022-09-09 13:05:00,144.38,144.57,144.38,144.52,6024.0,144.38,144.57,144.38,144.52,6024.0
2022-09-09 13:10:00,144.49,144.72,144.48,144.68,10102.0,144.49,144.72,144.48,144.68,10102.0
2022-09-09 13:15:00,144.66,144.79,144.66,144.78,8257.0,144.66,144.79,144.66,144.78,8257.0
2022-09-09 13:20:00,144.74,144.86,144.71,144.74,5057.0,144.74,144.86,144.71,144.74,5057.0
2022-09-09 13:25:00,144.74,144.74,144.58,144.59,5217.0,144.74,144.74,144.58,144.59,5217.0
2022-09-09 13:30:00,144.62,144.64,144.58,144.61,3099.0,144.62,144.64,144.58,144.61,3099.0
2022-09-09 13:35:00,144.62,144.62,144.49,144.51,5034.0,144.62,144.62,144.49,144.51,5034.0
2022-09-09 13:40:00,144.5,144.55,144.44,144.49,4535.0,144.5,144.55,144.44,144.49,4535.0
2022-09-09 13:45:00,144.47,144.48,144.28,144.38,4203.0,144.47,144.48,144.28,144.38,4203.0
2022-09-09 13:50:00,144.39,144.39,144.19,144.19,4638.0,144.39,144.39,144.19,144.19,4638.0
2022-09-09 13:55:00,144.21,144.21,144.07,144.13,7592.0,144.21,144.21,144.07,144.13,7592.0
2022-09-09 14:00:00,144.11,144.11,143.95,143.98,9989.0,144.11,144.11,143.95,143.98,9989.0
2022-09-09 14:05:00,143.98,144.13,143.94,144.01,11367.0,143.98,144.13,143.94,144.01,11367.0
2022-09-09 14:10:00,144.01,144.18,144.0,144.15,6979.0,144.01,144.18,144.0,144.15,6979.0
2022-09-09 14:15:00,144.11,144.23,144.07,144.17,3188.0,144.11,144.23,144.07,144.17,3188.0
2022-09-09 14:20:00,144.16,144.21,144.16,144.19,4627.0,144.16,144.21,144.16,144.19,4627.0
2022-09-09 14:25:00,144.18,144.29,144.18,144.22,5331.0,144.18,144.29,144.18,144.22,5331.0
2022-09-09 14:30:00,144.19,144.22,144.13,144.2,7211.0,144.19,144.22,144.13,144.2,7211.0
2022-09-09 14:35:00,144.21,144.36,144.19,144.33,5781.0,144.21,144.36,144.19,144.33,5781.0
2022-09-09 14:40:00,144.31,144.4,144.29,144.31,8888.0,144.31,144.4,144.29,144.31,8888.0
2022-09-09 14:45:00,144.3,144.46,144.29,144.4,7255.0,144.3,144.46,144.29,144.4,7255.0
2022-09-09 14:50:00,144.41,144.41,144.21,144.28,6306.0,144.41,144.41,144.21,144.28,6306.0
2022-09-09 14:55:00,144.3,144.39,144.29,144.37,6210.0,144.3,144.39,144.29,144.37,6210.0
2022-09-09 15:00:00,144.35,144.47,144.3,144.44,8729.0,144.35,144.47,144.3,144.44,8729.0
2022-09-09 15:05:00,144.44,144.47,144.32,144.33,4564.0,144.44,144.47,144.32,144.33,4564.0
2022-09-09 15:10:00,144.33,144.41,144.23,144.27,9574.0,144.33,144.41,144.23,144.27,9574.0
2022-09-09 15:15:00,144.28,144.31,144.15,144.21,9581.0,144.28,144.31,144.15,144.21,9581.0
2022-09-09 15:20:00,144.19,144.33,144.13,144.31,12257.0,144.19,144.33,144.13,144.31,12257.0
2022-09-09 15:25:00,144.37,144.42,144.29,144.3,12315.0,144.37,144.42,144.29,144.3,12315.0
2022-09-09 15:30:00,144.32,144.53,144.28,144.47,20753.0,144.32,144.53,144.28,144.47,20753.0
2022-09-09 15:35:00,144.47,144.56,144.42,144.46,21721.0,144.47,144.56,144.42,144.46,21721.0
2022-09-09 15:40:00,144.46,144.59,144.39,144.58,16380.0,144.46,144.59,144.39,144.58,16380.0
2022-09-09 15:45:00,144.57,144.57,144.43,144.49,19982.0,144.57,144.57,144.43,144.49,19982.0
2022-09-09 15:50:00,144.46,144.51,144.28,144.39,40404.0,144.46,144.51,144.28,144.39,40404.0
2022-09-09 15:55:00,144.39,144.57,144.38,144.44,90298.0,144.39,144.57,144.38,144.44,90298.0
2022-09-12 09:30:00,144.23,146.0,144.21,145.4,33384.0,144.23,146.0,144.21,145.4,33384.0
2022-09-12 09:35:00,145.26,145.46,144.94,145.44,11268.0,145.26,145.46,144.94,145.44,11268.0
2022-09-12 09:40:00,145.4,145.59,145.19,145.46,14718.0,145.4,145.59,145.19,145.46,14718.0
2022-09-12 09:45:00,145.42,145.59,145.22,145.51,10677.0,145.42,145.59,145.22,145.51,10677.0
2022-09-12 09:50:00,145.47,145.66,145.4,145.63,24584.0,145.47,145.66,145.4,145.63,24584.0
2022-09-12 09:55:00,145.65,145.66,145.46,145.57,11727.0,145.65,145.66,145.46,145.57,11727.0
2022-09-12 10:00:00,145.59,145.68,144.67,144.7,20791.0,145.59,145.68,144.67,144.7,20791.0
2022-09-12 10:05:00,144.7,144.8,144.39,144.45,15250.0,144.7,144.8,144.39,144.45,15250.0
2022-09-12 10:10:00,144.38,144.93,144.34,144.78,13474.0,144.38,144.93,144.34,144.78,13474.0
2022-09-12 10:15:00,144.73,144.93,144.72,144.9,5781.0,144.73,144.93,144.72,144.9,5781.0
2022-09-12 10:20:00,144.9,145.01,144.79,144.93,11368.0,144.9,145.01,144.79,144.93,11368.0
2022-09-12 10:25:00,144.98,145.57,144.98,145.43,26428.0,144.98,145.57,144.98,145.43,26428.0
2022-09-12 10:30:00,145.43,145.55,145.11,145.46,9609.0,145.43,145.55,145.11,145.46,9609.0
2022-09-12 10:35:00,145.44,145.52,145.27,145.45,11367.0,145.44,145.52,145.27,145.45,11367.0
2022-09-12 10:40:00,145.48,145.59,145.34,145.49,8040.0,145.48,145.59,145.34,145.49,8040.0
2022-09-12 10:45:00,145.5,145.76,145.32,145.73,62175.0,145.5,145.76,145.32,145.73,62175.0
2022-09-12 10:50:00,145.72,146.17,145.72,146.17,24519.0,145.72,146.17,145.72,146.17,24519.0
2022-09-12 10:55:00,146.15,146.18,145.46,145.57,10339.0,146.15,146.18,145.46,145.57,10339.0
2022-09-12 11:00:00,145.59,145.62,145.09,145.29,17680.0,145.59,145.62,145.09,145.29,17680.0
2022-09-12 11:05:00,145.42,145.46,145.32,145.38,6341.0,145.42,145.46,145.32,145.38,6341.0
2022-09-12 11:10:00,145.4,145.43,145.21,145.28,11704.0,145.4,145.43,145.21,145.28,11704.0
2022-09-12 11:15:00,145.29,145.34,145.15,145.23,13457.0,145.29,145.34,145.15,145.23,13457.0
2022-09-12 11:20:00,145.32,145.37,145.13,145.34,15158.0,145.32,145.37,145.13,145.34,15158.0
2022-09-12 11:25:00,145.36,145.46,145.29,145.32,8598.0,145.36,145.46,145.29,145.32,8598.0
2022-09-12 11:30:00,145.35,145.52,145.27,145.44,8418.0,145.35,145.52,145.27,145.44,8418.0
2022-09-12 11:35:00,145.46,145.52,145.22,145.25,8116.0,145.46,145.52,145.22,145.25,8116.0
2022-09-12 11:40:00,145.31,145.33,145.22,145.27,15389.0,145.31,145.33,145.22,145.27,15389.0
2022-09-12 11:45:00,145.25,145.32,144.86,145.05,21829.0,145.25,145.32,144.86,145.05,21829.0
2022-09-12 11:50:00,145.08,145.25,144.94,145.22,15358.0,145.08,145.25,144.94,145.22,15358.0
2022-09-12 11:55:00,145.2,145.34,145.08,145.24,20089.0,145.2,145.34,145.08,145.24,20089.0
2022-09-12 12:00:00,145.25,145.39,145.22,145.3,13943.0,145.25,145.39,145.22,145.3,13943.0
2022-09-12 12:05:00,145.28,145.33,144.9,144.93,6844.0,145.28,145.33,144.9,144.93,6844.0
2022-09-12 12:10:00,144.92,145.04,144.82,145.03,18956.0,144.92,145.04,144.82,145.03,18956.0
2022-09-12 12:15:00,145.05,145.14,144.83,144.92,15714.0,145.05,145.14,144.83,144.92,15714.0
2022-09-12 12:20:00,144.88,145.18,144.88,145.0,6971.0,144.88,145.18,144.88,145.0,6971.0
2022-09-12 12:25:00,144.99,145.27,144.97,145.27,10780.0,144.99,145.27,144.97,145.27,10780.0
2022-09-12 12:30:00,145.25,145.3,145.1,145.27,5650.0,145.25,145.3,145.1,145.27,5650.0
2022-09-12 12:35:00,145.28,145.29,145.04,145.27,10054.0,145.28,145.29,145.04,145.27,10054.0
2022-09-12 12:40:00,145.25,145.28,145.06,145.1,48296.0,145.25,145.28,145.06,145.1,48296.0
2022-09-12 12:45:00,145.1,145.12,144.86,144.94,8603.0,145.1,145.12,144.86,144.94,8603.0
2022-09-12 12:50:00,144.97,145.09,144.97,145.03,8464.0,144.97,145.09,144.97,145.03,8464.0
2022-09-12 12:55:00,145.06,145.1,144.97,145.0,6530.0,145.06,145.1,144.97,145.0,6530.0
2022-09-12 13:00:00,145.01,145.14,144.95,145.09,18081.0,145.01,145.14,144.95,145.09,18081.0
2022-09-12 13:05:00,145.08,145.24,145.03,145.2,7336.0,145.08,145.24,145.03,145.2,7336.0
2022-09-12 13:10:00,145.24,145.44,145.22,145.39,10532.0,145.24,145.44,145.22,145.39,10532.0
2022-09-12 13:15:00,145.42,145.61,145.37,145.58,10954.0,145.42,145.61,145.37,145.58,10954.0
2022-09-12 13:20:00,145.61,145.76,145.53,145.6,13108.0,145.61,145.76,145.53,145.6,13108.0
2022-09-12 13:25:00,145.6,145.73,145.6,145.73,9553.0,145.6,145.73,145.6,145.73,9553.0
2022-09-12 13:30:00,145.75,145.83,145.7,145.82,7726.0,145.75,145.83,145.7,145.82,7726.0
2022-09-12 13:35:00,145.84,145.88,145.73,145.78,7222.0,145.84,145.88,145.73,145.78,7222.0
2022-09-12 13:40:00,145.76,145.77,145.64,145.69,8441.0,145.76,145.77,145.64,145.69,8441.0
2022-09-12 13:45:00,145.69,145.72,145.56,145.72,13144.0,145.69,145.72,145.56,145.72,13144.0
2022-09-12 13:50:00,145.72,145.86,145.72,145.8,36493.0,145.72,145.86,145.72,145.8,36493.0
2022-09-12 13:55:00,145.78,145.78,145.6,145.64,7833.0,145.78,145.78,145.6,145.64,7833.0
2022-09-12 14:00:00,145.66,145.75,145.6,145.6,13330.0,145.66,145.75,145.6,145.6,13330.0
2022-09-12 14:05:00,145.63,145.71,145.51,145.53,12088.0,145.63,145.71,145.51,145.53,12088.0
2022-09-12 14:10:00,145.54,145.71,145.54,145.71,12652.0,145.54,145.71,145.54,145.71,12652.0
2022-09-12 14:15:00,145.74,145.85,145.54,145.59,25499.0,145.74,145.85,145.54,145.59,25499.0
2022-09-12 14:20:00,145.61,145.76,145.43,145.65,18436.0,145.61,145.76,145.43,145.65,18436.0
2022-09-12 14:25:00,145.66,145.73,145.44,145.48,11511.0,145.66,145.73,145.44,145.48,11511.0
2022-09-12 14:30:00,145.47,145.58,145.39,145.46,14203.0,145.47,145.58,145.39,145.46,14203.0
2022-09-12 14:35:00,145.47,145.6,145.47,145.53,13701.0,145.47,145.6,145.47,145.53,13701.0
2022-09-12 14:40:00,145.55,145.55,145.41,145.44,5424.0,145.55,145.55,145.41,145.44,5424.0
2022-09-12 14:45:00,145.45,145.45,145.31,145.33,10227.0,145.45,145.45,145.31,145.33,10227.0
2022-09-12 14:50:00,145.35,145.39,145.29,145.35,10793.0,145.35,145.39,145.29,145.35,10793.0
2022-09-12 14:55:00,145.35,145.49,145.35,145.44,11944.0,145.35,145.49,145.35,145.44,11944.0
2022-09-12 15:00:00,145.46,145.52,145.4,145.44,9971.0,145.46,145.52,145.4,145.44,9971.0
2022-09-12 15:05:00,145.46,145.66,145.44,145.65,10591.0,145.46,145.66,145.44,145.65,10591.0
2022-09-12 15:10:00,145.64,145.71,145.56,145.67,12569.0,145.64,145.71,145.56,145.67,12569.0
2022-09-12 15:15:00,145.69,145.73,145.59,145.7,20488.0,145.69,145.73,145.59,145.7,20488.0
2022-09-12 15:20:00,145.72,145.85,145.67,145.67,13821.0,145.72,145.85,145.67,145.67,13821.0
2022-09-12 15:25:00,145.69,145.69,145.55,145.59,12831.0,145.69,145.69,145.55,145.59,12831.0
2022-09-12 15:30:00,145.59,145.65,145.48,145.48,16298.0,145.59,145.65,145.48,145.48,16298.0
2022-09-12 15:35:00,145.48,145.69,145.41,145.61,15715.0,145.48,145.69,145.41,145.61,15715.0
2022-09-12 15:40:00,145.6,145.66,145.49,145.6,14737.0,145.6,145.66,145.49,145.6,14737.0
2022-09-12 15:45:00,145.61,145.73,145.57,145.69,20006.0,145.61,145.73,145.57,145.69,20006.0
2022-09-12 15:50:00,145.67,145.69,145.48,145.62,38743.0,145.67,145.69,145.48,145.62,38743.0
2022-09-12 15:55:00,145.64,145.84,145.61,145.75,121154.0,145.64,145.84,145.61,145.75,121154.0
2022-09-13 09:30:00,142.38,143.54,142.12,143.54,64333.0,142.38,143.54,142.12,143.54,64333.0
2022-09-13 09:35:00,143.36,143.47,142.81,143.38,25980.0,143.36,143.47,142.81,143.38,25980.0
2022-09-13 09:40:00,143.29,144.2,143.29,143.89,22254.0,143.29,144.2,143.29,143.89,22254.0
2022-09-13 09:45:00,144.0,144.07,143.22,143.22,6726.0,144.0,144.07,143.22,143.22,6726.0
2022-09-13 09:50:00,143.33,143.68,143.2,143.42,18598.0,143.33,143.68,143.2,143.42,18598.0
2022-09-13 09:55:00,143.44,143.44,142.85,142.96,12626.0,143.44,143.44,142.85,142.96,12626.0
2022-09-13 10:00:00,143.03,143.4,142.66,142.7,30779.0,143.03,143.4,142.66,142.7,30779.0
2022-09-13 10:05:00,142.66,143.05,142.62,143.02,7790.0,142.66,143.05,142.62,143.02,7790.0
2022-09-13 10:10:00,142.97,143.21,142.85,143.16,13850.0,142.97,143.21,142.85,143.16,13850.0
2022-09-13 10:15:00,143.09,143.39,142.94,143.23,14703.0,143.09,143.39,142.94,143.23,14703.0
2022-09-13 10:20:00,143.15,143.18,142.64,142.71,14520.0,143.15,143.18,142.64,142.71,14520.0
2022-09-13 10:25:00,142.71,142.93,142.66,142.75,5235.0,142.71,142.93,142.66,142.75,5235.0
2022-09-13 10:30:00,142.77,142.92,142.61,142.72,11045.0,142.77,142.92,142.61,142.72,11045.0
2022-09-13 10:35:00,142.68,142.8,142.44,142.47,6320.0,142.68,142.8,142.44,142.47,6320.0
2022-09-13 10:40:00,142.42,142.68,142.36,142.56,11661.0,142.42,142.68,142.36,142.56,11661.0
2022-09-13 10:45:00,142.53,142.75,142.38,142.39,22855.0,142.53,142.75,142.38,142.39,22855.0
2022-09-13 10:50:00,142.35,142.35,142.0,142.16,22726.0,142.35,142.35,142.0,142.16,22726.0
2022-09-13 10:55:00,142.16,142.5,142.07,142.19,8583.0,142.16,142.5,142.07,142.19,8583.0
2022-09-13 11:00:00,142.13,142.38,142.0,142.0,12205.0,142.13,142.38,142.0,142.0,12205.0
2022-09-13 11:05:00,142.05,142.06,141.75,141.84,6316.0,142.05,142.06,141.75,141.84,6316.0
2022-09-13 11:10:00,141.81,142.04,141.75,141.95,8092.0,141.81,142.04,141.75,141.95,8092.0
2022-09-13 11:15:00,141.95,142.22,141.91,142.02,10606.0,141.95,142.22,141.91,142.02,10606.0
2022-09-13 11:20:00,141.99,142.09,141.77,141.84,7945.0,141.99,142.09,141.77,141.84,7945.0
2022-09-13 11:25:00,141.83,141.92,141.63,141.77,30801.0,141.83,141.92,141.63,141.77,30801.0
2022-09-13 11:30:00,141.74,141.93,141.73,141.93,6381.0,141.74,141.93,141.73,141.93,6381.0
2022-09-13 11:35:00,141.88,141.92,141.63,141.77,5166.0,141.88,141.92,141.63,141.77,5166.0
2022-09-13 11:40:00,141.8,141.8,141.47,141.71,11851.0,141.8,141.8,141.47,141.71,11851.0
2022-09-13 11:45:00,141.66,141.74,141.57,141.63,9073.0,141.66,141.74,141.57,141.63,9073.0
2022-09-13 11:50:00,141.63,141.67,141.57,141.62,5552.0,141.63,141.67,141.57,141.62,5552.0
2022-09-13 11:55:00,141.64,141.65,141.5,141.52,9186.0,141.64,141.65,141.5,141.52,9186.0
2022-09-13 12:00:00,141.5,141.75,141.39,141.7,9777.0,141.5,141.75,141.39,141.7,9777.0
2022-09-13 12:05:00,141.7,141.83,141.7,141.76,10297.0,141.7,141.83,141.7,141.76,10297.0
2022-09-13 12:10:00,141.73,141.73,141.19,141.36,14667.0,141.73,141.73,141.19,141.36,14667.0
2022-09-13 12:15:00,141.41,141.47,141.28,141.46,8035.0,141.41,141.47,141.28,141.46,8035.0
2022-09-13 12:20:00,141.49,141.54,141.37,141.38,8354.0,141.49,141.54,141.37,141.38,8354.0
2022-09-13 12:25:00,141.36,141.36,141.02,141.16,14310.0,141.36,141.36,141.02,141.16,14310.0
2022-09-13 12:30:00,141.16,141.21,141.04,141.17,16528.0,141.16,141.21,141.04,141.17,16528.0
2022-09-13 12:35:00,141.19,141.42,141.18,141.41,22195.0,141.19,141.42,141.18,141.41,22195.0
2022-09-13 12:40:00,141.38,141.72,141.38,141.71,12204.0,141.38,141.72,141.38,141.71,12204.0
2022-09-13 12:45:00,141.73,141.82,141.61,141.82,7878.0,141.73,141.82,141.61,141.82,7878.0
2022-09-13 12:50:00,141.82,141.83,141.51,141.52,10363.0,141.82,141.83,141.51,141.52,10363.0
2022-09-13 12:55:00,141.52,141.55,141.39,141.39,11437.0,141.52,141.55,141.39,141.39,11437.0
2022-09-13 13:00:00,141.37,141.47,141.1,141.13,11419.0,141.37,141.47,141.1,141.13,11419.0
2022-09-13 13:05:00,141.14,141.27,141.02,141.13,5067.0,141.14,141.27,141.02,141.13,5067.0
2022-09-13 13:10:00,141.13,141.23,140.97,141.13,10050.0,141.13,141.23,140.97,141.13,10050.0
2022-09-13 13:15:00,141.11,141.11,140.77,140.77,8298.0,141.11,141.11,140.77,140.77,8298.0
2022-09-13 13:20:00,140.74,140.83,140.67,140.73,9168.0,140.74,140.83,140.67,140.73,9168.0
2022-09-13 13:25:00,140.69,140.82,140.61,140.81,10412.0,140.69,140.82,140.61,140.81,10412.0
2022-09-13 13:30:00,140.8,140.94,140.66,140.7,10230.0,140.8,140.94,140.66,140.7,10230.0
2022-09-13 13:35:00,140.7,140.72,140.3,140.3,15961.0,140.7,140.72,140.3,140.3,15961.0
2022-09-13 13:40:00,140.28,140.39,140.19,140.23,10256.0,140.28,140.39,140.19,140.23,10256.0
2022-09-13 13:45:00,140.23,140.24,139.88,139.97,14186.0,140.23,140.24,139.88,139.97,14186.0
2022-09-13 13:50:00,139.93,139.93,139.62,139.76,10401.0,139.93,139.93,139.62,139.76,10401.0
2022-09-13 13:55:00,139.76,139.78,139.48,139.52,12592.0,139.76,139.78,139.48,139.52,12592.0
2022-09-13 14:00:00,139.5,139.5,139.2,139.31,8492.0,139.5,139.5,139.2,139.31,8492.0
2022-09-13 14:05:00,139.3,139.33,138.91,138.92,18317.0,139.3,139.33,138.91,138.92,18317.0
2022-09-13 14:10:00,138.92,138.96,138.72,138.87,10937.0,138.92,138.96,138.72,138.87,10937.0
2022-09-13 14:15:00,138.87,139.31,138.84,139.31,22456.0,138.87,139.31,138.84,139.31,22456.0
2022-09-13 14:20:00,139.31,139.55,139.07,139.09,28147.0,139.31,139.55,139.07,139.09,28147.0
2022-09-13 14:25:00,139.09,139.09,138.89,138.99,9756.0,139.09,139.09,138.89,138.99,9756.0
2022-09-13 14:30:00,138.97,139.17,138.94,139.06,13096.0,138.97,139.17,138.94,139.06,13096.0
2022-09-13 14:35:00,138.99,139.25,138.99,139.22,10759.0,138.99,139.25,138.99,139.22,10759.0
2022-09-13 14:40:00,139.22,139.33,139.22,139.25,10260.0,139.22,139.33,139.22,139.25,10260.0
2022-09-13 14:45:00,139.28,139.53,139.28,139.42,17620.0,139.28,139.53,139.28,139.42,17620.0
2022-09-13 14:50:00,139.42,139.58,139.4,139.45,27975.0,139.42,139.58,139.4,139.45,27975.0
2022-09-13 14:55:00,139.47,139.62,139.3,139.39,17523.0,139.47,139.62,139.3,139.39,17523.0
2022-09-13 15:00:00,139.44,139.45,139.04,139.06,14211.0,139.44,139.45,139.04,139.06,14211.0
2022-09-13 15:05:00,139.06,139.06,138.58,138.58,12583.0,139.06,139.06,138.58,138.58,12583.0
2022-09-13 15:10:00,138.57,138.58,138.33,138.36,20787.0,138.57,138.58,138.33,138.36,20787.0
2022-09-13 15:15:00,138.36,138.57,138.35,138.47,15565.0,138.36,138.57,138.35,138.47,15565.0
2022-09-13 15:20:00,138.44,138.66,138.36,138.62,17815.0,138.44,138.66,138.36,138.62,17815.0
2022-09-13 15:25:00,138.64,138.67,138.44,138.44,12981.0,138.64,138.67,138.44,138.44,12981.0
2022-09-13 15:30:00,138.44,138.47,138.14,138.23,25412.0,138.44,138.47,138.14,138.23,25412.0
2022-09-13 15:35:00,138.21,138.25,137.86,138.01,25112.0,138.21,138.25,137.86,138.01,25112.0
2022-09-13 15:40:00,138.0,138.0,137.77,137.93,49823.0,138.0,138.0,137.77,137.93,49823.0
2022-09-13 15:45:00,137.93,138.19,137.84,138.08,72714.0,137.93,138.19,137.84,138.08,72714.0
2022-09-13 15:50:00,138.08,138.69,138.08,138.67,114676.0,138.08,138.69,138.08,138.67,114676.0
2022-09-13 15:55:00,138.65,138.89,138.4,138.5,245398.0,138.65,138.89,138.4,138.5,245398.0
2022-09-14 09:30:00,138.93,139.44,137.78,138.02,28828.0,138.93,139.44,137.78,138.02,28828.0
2022-09-14 09:35:00,138.05,138.59,137.95,138.04,13122.0,138.05,138.59,137.95,138.04,13122.0
2022-09-14 09:40:00,137.96,138.36,137.76,138.03,14092.0,137.96,138.36,137.76,138.03,14092.0
2022-09-14 09:45:00,137.94,137.96,136.69,136.97,22138.0,137.94,137.96,136.69,136.97,22138.0
2022-09-14 09:50:00,136.99,137.52,136.99,137.45,7074.0,136.99,137.52,136.99,137.45,7074.0
2022-09-14 09:55:00,137.52,137.6,137.28,137.6,2760.0,137.52,137.6,137.28,137.6,2760.0
2022-09-14 10:00:00,137.63,137.8,137.26,137.49,7311.0,137.63,137.8,137.26,137.49,7311.0
2022-09-14 10:05:00,137.4,137.67,137.15,137.63,34537.0,137.4,137.67,137.15,137.63,34537.0
2022-09-14 10:10:00,137.41,137.77,137.37,137.43,7383.0,137.41,137.77,137.37,137.43,7383.0
2022-09-14 10:15:00,137.42,137.64,137.29,137.36,9424.0,137.42,137.64,137.29,137.36,9424.0
2022-09-14 10:20:00,137.36,137.49,137.2,137.31,11312.0,137.36,137.49,137.2,137.31,11312.0
2022-09-14 10:25:00,137.38,137.39,137.14,137.21,10820.0,137.38,137.39,137.14,137.21,10820.0
2022-09-14 10:30:00,137.23,137.74,137.08,137.56,24788.0,137.23,137.74,137.08,137.56,24788.0
2022-09-14 10:35:00,137.6,137.82,137.55,137.59,23996.0,137.6,137.82,137.55,137.59,23996.0
2022-09-14 10:40:00,137.55,137.77,137.43,137.54,14229.0,137.55,137.77,137.43,137.54,14229.0
2022-09-14 10:45:00,137.59,137.85,137.5,137.75,23197.0,137.59,137.85,137.5,137.75,23197.0
2022-09-14 10:50:00,137.77,138.34,137.72,138.3,34692.0,137.77,138.34,137.72,138.3,34692.0
2022-09-14 10:55:00,138.25,138.26,138.07,138.15,12205.0,138.25,138.26,138.07,138.15,12205.0
2022-09-14 11:00:00,138.13,138.37,138.09,138.33,18066.0,138.13,138.37,138.09,138.33,18066.0
2022-09-14 11:05:00,138.34,138.69,138.24,138.56,30724.0,138.34,138.69,138.24,138.56,30724.0
2022-09-14 11:10:00,138.56,138.58,138.22,138.31,11296.0,138.56,138.58,138.22,138.31,11296.0
2022-09-14 11:15:00,138.34,138.55,138.12,138.2,13213.0,138.34,138.55,138.12,138.2,13213.0
2022-09-14 11:20:00,138.19,138.21,137.93,137.93,28941.0,138.19,138.21,137.93,137.93,28941.0
2022-09-14 11:25:00,137.97,138.07,137.88,137.97,19127.0,137.97,138.07,137.88,137.97,19127.0
2022-09-14 11:30:00,138.0,138.07,137.92,137.99,12322.0,138.0,138.07,137.92,137.99,12322.0
2022-09-14 11:35:00,138.02,138.24,137.97,138.14,11212.0,138.02,138.24,137.97,138.14,11212.0
2022-09-14 11:40:00,138.15,138.16,137.95,138.05,11730.0,138.15,138.16,137.95,138.05,11730.0
2022-09-14 11:45:00,138.05,138.23,138.02,138.03,13366.0,138.05,138.23,138.02,138.03,13366.0
2022-09-14 11:50:00,138.06,138.1,137.84,138.08,10569.0,138.06,138.1,137.84,138.08,10569.0
2022-09-14 11:55:00,138.1,138.15,137.87,138.01,39969.0,138.1,138.15,137.87,138.01,39969.0
2022-09-14 12:00:00,138.02,138.07,137.58,137.68,84476.0,138.02,138.07,137.58,137.68,84476.0
2022-09-14 12:05:00,137.62,137.62,137.13,137.15,12313.0,137.62,137.62,137.13,137.15,12313.0
2022-09-14 12:10:00,137.13,137.33,137.08,137.27,9995.0,137.13,137.33,137.08,137.27,9995.0
2022-09-14 12:15:00,137.31,137.43,137.22,137.39,5407.0,137.31,137.43,137.22,137.39,5407.0
2022-09-14 12:20:00,137.4,137.5,137.26,137.38,6753.0,137.4,137.5,137.26,137.38,6753.0
2022-09-14 12:25:00,137.47,137.53,137.34,137.53,7051.0,137.47,137.53,137.34,137.53,7051.0
2022-09-14 12:30:00,137.51,137.55,137.46,137.54,8115.0,137.51,137.55,137.46,137.54,8115.0
2022-09-14 12:35:00,137.54,137.54,137.42,137.43,7152.0,137.54,137.54,137.42,137.43,7152.0
2022-09-14 12:40:00,137.46,137.71,137.42,137.69,7057.0,137.46,137.71,137.42,137.69,7057.0
2022-09-14 12:45:00,137.68,137.71,137.49,137.66,5880.0,137.68,137.71,137.49,137.66,5880.0
2022-09-14 12:50:00,137.64,137.73,137.59,137.68,6981.0,137.64,137.73,137.59,137.68,6981.0
2022-09-14 12:55:00,137.67,137.7,137.53,137.56,10639.0,137.67,137.7,137.53,137.56,10639.0
2022-09-14 13:00:00,137.58,137.67,137.48,137.62,6744.0,137.58,137.67,137.48,137.62,6744.0
2022-09-14 13:05:00,137.62,137.68,137.49,137.59,6690.0,137.62,137.68,137.49,137.59,6690.0
2022-09-14 13:10:00,137.59,137.93,137.59,137.9,7791.0,137.59,137.93,137.59,137.9,7791.0
2022-09-14 13:15:00,137.9,137.97,137.79,137.87,7173.0,137.9,137.97,137.79,137.87,7173.0
2022-09-14 13:20:00,137.9,137.94,137.7,137.7,8893.0,137.9,137.94,137.7,137.7,8893.0
2022-09-14 13:25:00,137.74,137.74,137.56,137.68,4774.0,137.74,137.74,137.56,137.68,4774.0
2022-09-14 13:30:00,137.69,137.91,137.68,137.88,5431.0,137.69,137.91,137.68,137.88,5431.0
2022-09-14 13:35:00,137.91,138.01,137.89,137.9,4830.0,137.91,138.01,137.89,137.9,4830.0
2022-09-14 13:40:00,137.9,137.94,137.76,137.83,11055.0,137.9,137.94,137.76,137.83,11055.0
2022-09-14 13:45:00,137.83,137.85,137.17,137.41,20985.0,137.83,137.85,137.17,137.41,20985.0
2022-09-14 13:50:00,137.39,137.69,137.39,137.62,22971.0,137.39,137.69,137.39,137.62,22971.0
2022-09-14 13:55:00,137.59,137.64,137.46,137.6,11806.0,137.59,137.64,137.46,137.6,11806.0
2022-09-14 14:00:00,137.62,137.67,137.49,137.58,8138.0,137.62,137.67,137.49,137.58,8138.0
2022-09-14 14:05:00,137.56,137.72,137.53,137.62,9418.0,137.56,137.72,137.53,137.62,9418.0
2022-09-14 14:10:00,137.61,137.64,137.41,137.51,9278.0,137.61,137.64,137.41,137.51,9278.0
2022-09-14 14:15:00,137.55,137.62,137.48,137.59,5500.0,137.55,137.62,137.48,137.59,5500.0
2022-09-14 14:20:00,137.63,137.67,137.56,137.62,5303.0,137.63,137.67,137.56,137.62,5303.0
2022-09-14 14:25:00,137.59,137.68,137.57,137.57,5609.0,137.59,137.68,137.57,137.57,5609.0
2022-09-14 14:30:00,137.57,137.73,137.57,137.73,6914.0,137.57,137.73,137.57,137.73,6914.0
2022-09-14 14:35:00,137.72,137.87,137.71,137.85,9163.0,137.72,137.87,137.71,137.85,9163.0
2022-09-14 14:40:00,137.82,137.94,137.76,137.79,10971.0,137.82,137.94,137.76,137.79,10971.0
2022-09-14 14:45:00,137.77,137.79,137.55,137.71,11313.0,137.77,137.79,137.55,137.71,11313.0
2022-09-14 14:50:00,137.71,137.75,137.52,137.57,6637.0,137.71,137.75,137.52,137.57,6637.0
2022-09-14 14:55:00,137.62,137.65,137.53,137.56,5529.0,137.62,137.65,137.53,137.56,5529.0
2022-09-14 15:00:00,137.57,137.7,137.26,137.33,15618.0,137.57,137.7,137.26,137.33,15618.0
2022-09-14 15:05:00,137.34,137.56,137.34,137.56,7444.0,137.34,137.56,137.34,137.56,7444.0
2022-09-14 15:10:00,137.56,137.6,137.27,137.29,10287.0,137.56,137.6,137.27,137.29,10287.0
2022-09-14 15:15:00,137.25,137.25,136.78,136.87,16418.0,137.25,137.25,136.78,136.87,16418.0
2022-09-14 15:20:00,136.85,137.05,136.82,136.92,11297.0,136.85,137.05,136.82,136.92,11297.0
2022-09-14 15:25:00,136.91,137.05,136.86,137.05,13262.0,136.91,137.05,136.86,137.05,13262.0
2022-09-14 15:30:00,137.06,137.06,136.68,137.04,26847.0,137.06,137.06,136.68,137.04,26847.0
2022-09-14 15:35:00,137.03,137.2,136.96,137.2,20467.0,137.03,137.2,136.96,137.2,20467.0
2022-09-14 15:40:00,137.19,137.71,137.1,137.65,28370.0,137.19,137.71,137.1,137.65,28370.0
2022-09-14 15:45:00,137.63,137.92,137.54,137.9,46737.0,137.63,137.92,137.54,137.9,46737.0
2022-09-14 15:50:00,137.91,138.22,137.79,137.86,111252.0,137.91,138.22,137.79,137.86,111252.0
2022-09-14 15:55:00,137.87,138.21,137.75,137.97,151465.0,137.87,138.21,137.75,137.97,151465.0
2022-09-15 09:30:00,138.11,138.33,137.58,137.58,20584.0,138.11,138.33,137.58,137.58,20584.0
2022-09-15 09:35:00,137.58,137.96,137.39,137.96,9686.0,137.58,137.96,137.39,137.96,9686.0
2022-09-15 09:40:00,137.94,138.02,137.39,137.68,12975.0,137.94,138.02,137.39,137.68,12975.0
2022-09-15 09:45:00,137.74,138.32,137.74,138.29,10419.0,137.74,138.32,137.74,138.29,10419.0
2022-09-15 09:50:00,138.38,138.59,138.03,138.38,7346.0,138.38,138.59,138.03,138.38,7346.0
2022-09-15 09:55:00,138.39,138.56,138.19,138.55,11242.0,138.39,138.56,138.19,138.55,11242.0
2022-09-15 10:00:00,138.49,138.79,138.48,138.69,10995.0,138.49,138.79,138.48,138.69,10995.0
2022-09-15 10:05:00,138.69,138.99,138.69,138.81,16476.0,138.69,138.99,138.69,138.81,16476.0
2022-09-15 10:10:00,138.85,139.0,138.76,138.88,11008.0,138.85,139.0,138.76,138.88,11008.0
2022-09-15 10:15:00,138.88,139.68,138.88,139.46,10608.0,138.88,139.68,138.88,139.46,10608.0
2022-09-15 10:20:00,139.41,139.45,138.64,139.45,9962.0,139.41,139.45,138.64,139.45,9962.0
2022-09-15 10:25:00,139.34,139.59,139.23,139.38,19836.0,139.34,139.59,139.23,139.38,19836.0
2022-09-15 10:30:00,139.34,139.73,139.28,139.59,17165.0,139.34,139.73,139.28,139.59,17165.0
2022-09-15 10:35:00,139.56,139.72,139.49,139.66,8476.0,139.56,139.72,139.49,139.66,8476.0
2022-09-15 10:40:00,139.73,139.76,139.56,139.62,10649.0,139.73,139.76,139.56,139.62,10649.0
2022-09-15 10:45:00,139.69,139.89,139.62,139.73,13621.0,139.69,139.89,139.62,139.73,13621.0
2022-09-15 10:50:00,139.76,139.76,139.25,139.41,18231.0,139.76,139.76,139.25,139.41,18231.0
2022-09-15 10:55:00,139.36,139.36,138.73,138.97,15232.0,139.36,139.36,138.73,138.97,15232.0
2022-09-15 11:00:00,138.97,139.18,138.75,139.1,21298.0,138.97,139.18,138.75,139.1,21298.0
2022-09-15 11:05:00,139.1,139.1,138.47,138.58,8623.0,139.1,139.1,138.47,138.58,8623.0
2022-09-15 11:10:00,138.5,138.51,138.23,138.25,12199.0,138.5,138.51,138.23,138.25,12199.0
2022-09-15 11:15:00,138.21,138.53,138.2,138.52,10474.0,138.21,138.53,138.2,138.52,10474.0
2022-09-15 11:20:00,138.48,138.78,138.43,138.57,9097.0,138.48,138.78,138.43,138.57,9097.0
2022-09-15 11:25:00,138.61,138.75,138.55,138.57,3502.0,138.61,138.75,138.55,138.57,3502.0
2022-09-15 11:30:00,138.59,138.59,138.21,138.22,3906.0,138.59,138.59,138.21,138.22,3906.0
2022-09-15 11:35:00,138.17,138.22,137.98,138.02,11607.0,138.17,138.22,137.98,138.02,11607.0
2022-09-15 11:40:00,137.97,137.97,137.74,137.74,2863.0,137.97,137.97,137.74,137.74,2863.0
2022-09-15 11:45:00,137.75,137.77,137.54,137.55,4108.0,137.75,137.77,137.54,137.55,4108.0
2022-09-15 11:50:00,137.5,137.5,137.23,137.24,7312.0,137.5,137.5,137.23,137.24,7312.0
2022-09-15 11:55:00,137.27,137.44,137.23,137.37,6501.0,137.27,137.44,137.23,137.37,6501.0
2022-09-15 12:00:00,137.31,137.49,137.31,137.36,3753.0,137.31,137.49,137.31,137.36,3753.0
2022-09-15 12:05:00,137.36,137.36,136.98,137.14,11889.0,137.36,137.36,136.98,137.14,11889.0
2022-09-15 12:10:00,137.16,137.27,137.01,137.16,5001.0,137.16,137.27,137.01,137.16,5001.0
2022-09-15 12:15:00,137.21,137.36,137.15,137.36,5544.0,137.21,137.36,137.15,137.36,5544.0
2022-09-15 12:20:00,137.32,137.32,137.09,137.12,6107.0,137.32,137.32,137.09,137.12,6107.0
2022-09-15 12:25:00,137.12,137.27,137.1,137.19,5708.0,137.12,137.27,137.1,137.19,5708.0
2022-09-15 12:30:00,137.16,137.4,137.12,137.4,6985.0,137.16,137.4,137.12,137.4,6985.0
2022-09-15 12:35:00,137.37,137.41,137.22,137.37,6000.0,137.37,137.41,137.22,137.37,6000.0
2022-09-15 12:40:00,137.39,137.48,137.33,137.33,4921.0,137.39,137.48,137.33,137.33,4921.0
2022-09-15 12:45:00,137.38,137.38,137.08,137.12,4399.0,137.38,137.38,137.08,137.12,4399.0
2022-09-15 12:50:00,137.06,137.16,137.0,137.02,3889.0,137.06,137.16,137.0,137.02,3889.0
2022-09-15 12:55:00,137.04,137.33,136.98,137.3,5476.0,137.04,137.33,136.98,137.3,5476.0
2022-09-15 13:00:00,137.34,137.78,137.34,137.66,7415.0,137.34,137.78,137.34,137.66,7415.0
2022-09-15 13:05:00,137.67,137.67,137.46,137.55,5989.0,137.67,137.67,137.46,137.55,5989.0
2022-09-15 13:10:00,137.55,137.55,137.43,137.46,3202.0,137.55,137.55,137.43,137.46,3202.0
2022-09-15 13:15:00,137.51,137.59,137.38,137.56,4652.0,137.51,137.59,137.38,137.56,4652.0
2022-09-15 13:20:00,137.58,137.73,137.51,137.73,5577.0,137.58,137.73,137.51,137.73,5577.0
2022-09-15 13:25:00,137.69,137.89,137.66,137.79,8564.0,137.69,137.89,137.66,137.79,8564.0
2022-09-15 13:30:00,137.76,137.89,137.76,137.84,3116.0,137.76,137.89,137.76,137.84,3116.0
2022-09-15 13:35:00,137.79,137.83,137.72,137.76,5132.0,137.79,137.83,137.72,137.76,5132.0
2022-09-15 13:40:00,137.76,137.85,137.59,137.59,4738.0,137.76,137.85,137.59,137.59,4738.0
2022-09-15 13:45:00,137.57,137.68,137.5,137.5,3486.0,137.57,137.68,137.5,137.5,3486.0
2022-09-15 13:50:00,137.49,137.65,137.36,137.61,5612.0,137.49,137.65,137.36,137.61,5612.0
2022-09-15 13:55:00,137.6,137.72,137.58,137.65,5692.0,137.6,137.72,137.58,137.65,5692.0
2022-09-15 14:00:00,137.63,137.63,137.25,137.35,7267.0,137.63,137.63,137.25,137.35,7267.0
2022-09-15 14:05:00,137.31,137.37,137.14,137.16,9406.0,137.31,137.37,137.14,137.16,9406.0
2022-09-15 14:10:00,137.16,137.34,137.14,137.3,6541.0,137.16,137.34,137.14,137.3,6541.0
2022-09-15 14:15:00,137.34,137.56,137.32,137.5,5264.0,137.34,137.56,137.32,137.5,5264.0
2022-09-15 14:20:00,137.45,137.58,137.45,137.58,4554.0,137.45,137.58,137.45,137.58,4554.0
2022-09-15 14:25:00,137.55,137.71,137.52,137.65,5214.0,137.55,137.71,137.52,137.65,5214.0
2022-09-15 14:30:00,137.62,137.83,137.62,137.75,3682.0,137.62,137.83,137.62,137.75,3682.0
2022-09-15 14:35:00,137.75,137.91,137.74,137.87,5981.0,137.75,137.91,137.74,137.87,5981.0
2022-09-15 14:40:00,137.88,137.88,137.74,137.81,4224.0,137.88,137.88,137.74,137.81,4224.0
2022-09-15 14:45:00,137.84,137.84,137.59,137.64,5641.0,137.84,137.84,137.59,137.64,5641.0
2022-09-15 14:50:00,137.6,137.68,137.43,137.63,5410.0,137.6,137.68,137.43,137.63,5410.0
2022-09-15 14:55:00,137.63,137.63,137.43,137.47,3002.0,137.63,137.63,137.43,137.47,3002.0
2022-09-15 15:00:00,137.44,137.45,137.28,137.33,4831.0,137.44,137.45,137.28,137.33,4831.0
2022-09-15 15:05:00,137.34,137.37,137.11,137.11,6193.0,137.34,137.37,137.11,137.11,6193.0
2022-09-15 15:10:00,137.09,137.12,136.81,136.89,5728.0,137.09,137.12,136.81,136.89,5728.0
2022-09-15 15:15:00,136.91,136.91,136.78,136.84,7481.0,136.91,136.91,136.78,136.84,7481.0
2022-09-15 15:20:00,136.79,136.92,136.71,136.9,17303.0,136.79,136.92,136.71,136.9,17303.0
2022-09-15 15:25:00,136.89,136.94,136.54,136.56,8812.0,136.89,136.94,136.54,136.56,8812.0
2022-09-15 15:30:00,136.55,136.71,136.52,136.65,9202.0,136.55,136.71,136.52,136.65,9202.0
2022-09-15 15:35:00,136.64,137.06,136.64,136.94,15827.0,136.64,137.06,136.64,136.94,15827.0
2022-09-15 15:40:00,136.94,137.47,136.84,137.42,17904.0,136.94,137.47,136.84,137.42,17904.0
2022-09-15 15:45:00,137.4,137.74,137.38,137.74,36812.0,137.4,137.74,137.38,137.74,36812.0
2022-09-15 15:50:00,137.71,138.1,137.59,138.05,57380.0,137.71,138.1,137.59,138.05,57380.0
2022-09-15 15:55:00,138.05,138.3,137.94,137.95,125688.0,138.05,138.3,137.94,137.95,125688.0
2022-09-16 09:30:00,137.9,138.87,137.72,138.48,325546.0,137.9,138.87,137.72,138.48,325546.0
2022-09-16 09:35:00,138.3,138.63,137.94,138.6,10744.0,138.3,138.63,137.94,138.6,10744.0
2022-09-16 09:40:00,138.5,139.2,138.48,138.96,23487.0,138.5,139.2,138.48,138.96,23487.0
2022-09-16 09:45:00,138.97,139.23,138.9,138.92,43559.0,138.97,139.23,138.9,138.92,43559.0
2022-09-16 09:50:00,138.91,139.5,138.9,139.5,9257.0,138.91,139.5,138.9,139.5,9257.0
2022-09-16 09:55:00,139.5,139.58,139.31,139.51,128733.0,139.5,139.58,139.31,139.51,128733.0
2022-09-16 10:00:00,139.51,139.9,139.21,139.22,22704.0,139.51,139.9,139.21,139.22,22704.0
2022-09-16 10:05:00,139.24,139.54,138.85,138.85,14773.0,139.24,139.54,138.85,138.85,14773.0
2022-09-16 10:10:00,138.84,139.21,138.78,139.13,9932.0,138.84,139.21,138.78,139.13,9932.0
2022-09-16 10:15:00,139.12,139.49,138.93,139.03,7392.0,139.12,139.49,138.93,139.03,7392.0
2022-09-16 10:20:00,139.1,139.66,139.08,139.66,3978.0,139.1,139.66,139.08,139.66,3978.0
2022-09-16 10:25:00,139.61,139.87,139.42,139.73,13555.0,139.61,139.87,139.42,139.73,13555.0
2022-09-16 10:30:00,139.77,140.26,139.77,140.03,13819.0,139.77,140.26,139.77,140.03,13819.0
2022-09-16 10:35:00,140.08,140.44,139.92,140.25,12096.0,140.08,140.44,139.92,140.25,12096.0
2022-09-16 10:40:00,140.18,140.73,140.18,140.32,24679.0,140.18,140.73,140.18,140.32,24679.0
2022-09-16 10:45:00,140.38,140.39,139.88,139.88,15503.0,140.38,140.39,139.88,139.88,15503.0
2022-09-16 10:50:00,139.86,140.27,139.86,140.12,6286.0,139.86,140.27,139.86,140.12,6286.0
2022-09-16 10:55:00,140.06,140.09,139.64,139.76,10087.0,140.06,140.09,139.64,139.76,10087.0
2022-09-16 11:00:00,139.75,139.9,139.42,139.61,34527.0,139.75,139.9,139.42,139.61,34527.0
2022-09-16 11:05:00,139.56,139.7,138.92,138.96,17985.0,139.56,139.7,138.92,138.96,17985.0
2022-09-16 11:10:00,138.92,139.11,138.74,139.11,8611.0,138.92,139.11,138.74,139.11,8611.0
2022-09-16 11:15:00,139.1,139.15,138.94,139.15,7789.0,139.1,139.15,138.94,139.15,7789.0
2022-09-16 11:20:00,139.21,139.22,139.09,139.18,10837.0,139.21,139.22,139.09,139.18,10837.0
2022-09-16 11:25:00,139.14,139.14,138.86,139.04,8408.0,139.14,139.14,138.86,139.04,8408.0
2022-09-16 11:30:00,139.1,139.36,138.98,138.99,10834.0,139.1,139.36,138.98,138.99,10834.0
2022-09-16 11:35:00,138.97,138.98,138.66,138.77,8028.0,138.97,138.98,138.66,138.77,8028.0
2022-09-16 11:40:00,138.77,138.8,138.66,138.78,9266.0,138.77,138.8,138.66,138.78,9266.0
2022-09-16 11:45:00,138.75,139.13,138.75,139.13,6798.0,138.75,139.13,138.75,139.13,6798.0
2022-09-16 11:50:00,139.1,139.31,139.07,139.1,7141.0,139.1,139.31,139.07,139.1,7141.0
2022-09-16 11:55:00,139.08,139.36,139.07,139.31,3226.0,139.08,139.36,139.07,139.31,3226.0
2022-09-16 12:00:00,139.35,139.35,139.15,139.24,3903.0,139.35,139.35,139.15,139.24,3903.0
2022-09-16 12:05:00,139.28,139.42,139.01,139.06,5210.0,139.28,139.42,139.01,139.06,5210.0
2022-09-16 12:10:00,139.05,139.06,138.73,138.94,5532.0,139.05,139.06,138.73,138.94,5532.0
2022-09-16 12:15:00,138.94,138.97,138.77,138.91,6915.0,138.94,138.97,138.77,138.91,6915.0
2022-09-16 12:20:00,138.88,138.92,138.72,138.82,7880.0,138.88,138.92,138.72,138.82,7880.0
2022-09-16 12:25:00,138.82,138.95,138.79,138.89,6275.0,138.82,138.95,138.79,138.89,6275.0
2022-09-16 12:30:00,138.87,138.94,138.75,138.92,10483.0,138.87,138.94,138.75,138.92,10483.0
2022-09-16 12:35:00,138.96,139.02,138.58,138.74,7008.0,138.96,139.02,138.58,138.74,7008.0
2022-09-16 12:40:00,138.74,138.95,138.74,138.93,4413.0,138.74,138.95,138.74,138.93,4413.0
2022-09-16 12:45:00,138.91,139.09,138.87,139.06,3435.0,138.91,139.09,138.87,139.06,3435.0
2022-09-16 12:50:00,139.12,139.35,139.09,139.09,5401.0,139.12,139.35,139.09,139.09,5401.0
2022-09-16 12:55:00,139.09,139.28,139.05,139.18,5832.0,139.09,139.28,139.05,139.18,5832.0
2022-09-16 13:00:00,139.1,139.14,138.89,138.95,7539.0,139.1,139.14,138.89,138.95,7539.0
2022-09-16 13:05:00,139.0,139.06,138.88,139.02,3687.0,139.0,139.06,138.88,139.02,3687.0
2022-09-16 13:10:00,139.05,139.05,138.92,138.95,3474.0,139.05,139.05,138.92,138.95,3474.0
2022-09-16 13:15:00,138.95,139.5,138.95,139.5,9603.0,138.95,139.5,138.95,139.5,9603.0
2022-09-16 13:20:00,139.5,139.8,139.47,139.7,5398.0,139.5,139.8,139.47,139.7,5398.0
2022-09-16 13:25:00,139.69,139.78,139.64,139.75,4653.0,139.69,139.78,139.64,139.75,4653.0
2022-09-16 13:30:00,139.82,139.96,139.7,139.7,4834.0,139.82,139.96,139.7,139.7,4834.0
2022-09-16 13:35:00,139.72,139.97,139.72,139.94,5651.0,139.72,139.97,139.72,139.94,5651.0
2022-09-16 13:40:00,139.95,140.1,139.85,139.96,9011.0,139.95,140.1,139.85,139.96,9011.0
2022-09-16 13:45:00,139.94,140.14,139.91,140.05,13776.0,139.94,140.14,139.91,140.05,13776.0
2022-09-16 13:50:00,140.04,140.16,139.97,140.13,11479.0,140.04,140.16,139.97,140.13,11479.0
2022-09-16 13:55:00,140.1,140.21,140.01,140.17,9064.0,140.1,140.21,140.01,140.17,9064.0
2022-09-16 14:00:00,140.19,140.37,140.16,140.3,11435.0,140.19,140.37,140.16,140.3,11435.0
2022-09-16 14:05:00,140.39,140.46,140.29,140.39,12421.0,140.39,140.46,140.29,140.39,12421.0
2022-09-16 14:10:00,140.39,140.53,140.27,140.44,12798.0,140.39,140.53,140.27,140.44,12798.0
2022-09-16 14:15:00,140.43,140.7,140.43,140.54,16632.0,140.43,140.7,140.43,140.54,16632.0
2022-09-16 14:20:00,140.52,140.71,140.51,140.64,18588.0,140.52,140.71,140.51,140.64,18588.0
2022-09-16 14:25:00,140.69,141.2,140.68,141.14,42020.0,140.69,141.2,140.68,141.14,42020.0
2022-09-16 14:30:00,141.14,141.38,141.08,141.33,29434.0,141.14,141.38,141.08,141.33,29434.0
2022-09-16 14:35:00,141.35,141.44,141.28,141.36,27534.0,141.35,141.44,141.28,141.36,27534.0
2022-09-16 14:40:00,141.38,141.58,141.26,141.47,29695.0,141.38,141.58,141.26,141.47,29695.0
2022-09-16 14:45:00,141.49,141.96,141.49,141.91,33493.0,141.49,141.96,141.49,141.91,33493.0
2022-09-16 14:50:00,141.88,141.9,141.49,141.66,27020.0,141.88,141.9,141.49,141.66,27020.0
2022-09-16 14:55:00,141.64,141.64,141.19,141.39,23603.0,141.64,141.64,141.19,141.39,23603.0
2022-09-16 15:00:00,141.41,141.92,141.41,141.84,12268.0,141.41,141.92,141.41,141.84,12268.0
2022-09-16 15:05:00,141.84,142.3,141.84,142.18,16699.0,141.84,142.3,141.84,142.18,16699.0
2022-09-16 15:10:00,142.16,142.16,141.71,141.72,13480.0,142.16,142.16,141.71,141.72,13480.0
2022-09-16 15:15:00,141.72,141.85,141.67,141.71,17565.0,141.72,141.85,141.67,141.71,17565.0
2022-09-16 15:20:00,141.73,142.14,141.73,141.91,26747.0,141.73,142.14,141.73,141.91,26747.0
2022-09-16 15:25:00,141.92,141.97,141.57,141.68,29274.0,141.92,141.97,141.57,141.68,29274.0
2022-09-16 15:30:00,141.69,141.95,141.43,141.71,39876.0,141.69,141.95,141.43,141.71,39876.0
2022-09-16 15:35:00,141.69,141.74,141.45,141.74,31501.0,141.69,141.74,141.45,141.74,31501.0
2022-09-16 15:40:00,141.8,141.8,141.48,141.63,26013.0,141.8,141.8,141.48,141.63,26013.0
2022-09-16 15:45:00,141.64,141.76,141.37,141.76,64865.0,141.64,141.76,141.37,141.76,64865.0
2022-09-16 15:50:00,141.74,141.83,141.15,141.31,101217.0,141.74,141.83,141.15,141.31,101217.0
2022-09-16 15:55:00,141.29,142.24,141.29,141.93,278111.0,141.29,142.24,141.29,141.93,278111.0
2022-09-19 09:30:00,141.48,142.9,141.42,142.15,50531.0,141.48,142.9,141.42,142.15,50531.0
2022-09-19 09:35:00,142.14,143.19,142.02,142.79,33697.0,142.14,143.19,142.02,142.79,33697.0
2022-09-19 09:40:00,142.93,143.43,142.82,143.39,17752.0,142.93,143.43,142.82,143.39,17752.0
2022-09-19 09:45:00,143.49,144.5,143.48,144.42,29461.0,143.49,144.5,143.48,144.42,29461.0
2022-09-19 09:50:00,144.43,144.54,143.82,144.42,51504.0,144.43,144.54,143.82,144.42,51504.0
2022-09-19 09:55:00,144.41,144.72,143.9,144.16,41312.0,144.41,144.72,143.9,144.16,41312.0
2022-09-19 10:00:00,144.16,144.33,143.7,143.7,23630.0,144.16,144.33,143.7,143.7,23630.0
2022-09-19 10:05:00,143.63,143.63,142.76,142.87,14654.0,143.63,143.63,142.76,142.87,14654.0
2022-09-19 10:10:00,142.79,143.02,142.6,142.65,15994.0,142.79,143.02,142.6,142.65,15994.0
2022-09-19 10:15:00,142.61,143.08,142.6,142.66,13038.0,142.61,143.08,142.6,142.66,13038.0
2022-09-19 10:20:00,142.62,143.0,142.61,142.81,16676.0,142.62,143.0,142.61,142.81,16676.0
2022-09-19 10:25:00,142.87,143.08,142.74,142.91,11662.0,142.87,143.08,142.74,142.91,11662.0
2022-09-19 10:30:00,142.93,142.93,142.04,142.25,13982.0,142.93,142.93,142.04,142.25,13982.0
2022-09-19 10:35:00,142.26,142.36,141.94,141.95,7867.0,142.26,142.36,141.94,141.95,7867.0
2022-09-19 10:40:00,142.04,142.33,141.79,142.12,19770.0,142.04,142.33,141.79,142.12,19770.0
2022-09-19 10:45:00,142.14,142.21,141.67,141.72,15682.0,142.14,142.21,141.67,141.72,15682.0
2022-09-19 10:50:00,141.71,141.87,141.53,141.72,7742.0,141.71,141.87,141.53,141.72,7742.0
2022-09-19 10:55:00,141.7,141.84,141.57,141.58,5711.0,141.7,141.84,141.57,141.58,5711.0
2022-09-19 11:00:00,141.62,141.96,141.6,141.94,10163.0,141.62,141.96,141.6,141.94,10163.0
2022-09-19 11:05:00,141.98,142.37,141.97,142.2,20126.0,141.98,142.37,141.97,142.2,20126.0
2022-09-19 11:10:00,142.25,142.37,142.17,142.23,11668.0,142.25,142.37,142.17,142.23,11668.0
2022-09-19 11:15:00,142.28,142.53,142.18,142.22,15168.0,142.28,142.53,142.18,142.22,15168.0
2022-09-19 11:20:00,142.29,142.4,142.16,142.19,8599.0,142.29,142.4,142.16,142.19,8599.0
2022-09-19 11:25:00,142.2,142.2,141.84,142.19,30349.0,142.2,142.2,141.84,142.19,30349.0
2022-09-19 11:30:00,142.19,142.43,142.15,142.36,82151.0,142.19,142.43,142.15,142.36,82151.0
2022-09-19 11:35:00,142.34,142.34,141.89,141.94,6899.0,142.34,142.34,141.89,141.94,6899.0
2022-09-19 11:40:00,141.86,142.17,141.86,142.14,11951.0,141.86,142.17,141.86,142.14,11951.0
2022-09-19 11:45:00,142.17,142.45,142.17,142.45,9273.0,142.17,142.45,142.17,142.45,9273.0
2022-09-19 11:50:00,142.4,142.44,142.26,142.34,11188.0,142.4,142.44,142.26,142.34,11188.0
2022-09-19 11:55:00,142.35,142.36,142.11,142.22,8308.0,142.35,142.36,142.11,142.22,8308.0
2022-09-19 12:00:00,142.22,142.36,142.13,142.16,5232.0,142.22,142.36,142.13,142.16,5232.0
2022-09-19 12:05:00,142.18,142.2,141.91,142.04,6345.0,142.18,142.2,141.91,142.04,6345.0
2022-09-19 12:10:00,142.04,142.14,141.97,141.97,5545.0,142.04,142.14,141.97,141.97,5545.0
2022-09-19 12:15:00,141.94,142.22,141.94,142.18,5450.0,141.94,142.22,141.94,142.18,5450.0
2022-09-19 12:20:00,142.13,142.31,142.09,142.09,9633.0,142.13,142.31,142.09,142.09,9633.0
2022-09-19 12:25:00,142.08,142.11,141.93,141.99,5040.0,142.08,142.11,141.93,141.99,5040.0
2022-09-19 12:30:00,141.94,142.04,141.93,142.01,6582.0,141.94,142.04,141.93,142.01,6582.0
2022-09-19 12:35:00,142.06,142.26,142.05,142.16,6194.0,142.06,142.26,142.05,142.16,6194.0
2022-09-19 12:40:00,142.1,142.19,142.06,142.17,4747.0,142.1,142.19,142.06,142.17,4747.0
2022-09-19 12:45:00,142.22,142.23,142.11,142.12,6456.0,142.22,142.23,142.11,142.12,6456.0
2022-09-19 12:50:00,142.15,142.28,142.15,142.23,8050.0,142.15,142.28,142.15,142.23,8050.0
2022-09-19 12:55:00,142.23,142.32,142.2,142.22,10259.0,142.23,142.32,142.2,142.22,10259.0
2022-09-19 13:00:00,142.25,142.29,142.15,142.15,9722.0,142.25,142.29,142.15,142.15,9722.0
2022-09-19 13:05:00,142.1,142.3,142.1,142.23,7649.0,142.1,142.3,142.1,142.23,7649.0
2022-09-19 13:10:00,142.21,142.26,142.11,142.23,5757.0,142.21,142.26,142.11,142.23,5757.0
2022-09-19 13:15:00,142.21,142.23,142.1,142.16,5195.0,142.21,142.23,142.1,142.16,5195.0
2022-09-19 13:20:00,142.16,142.2,142.04,142.08,9207.0,142.16,142.2,142.04,142.08,9207.0
2022-09-19 13:25:00,142.1,142.44,142.09,142.44,6362.0,142.1,142.44,142.09,142.44,6362.0
2022-09-19 13:30:00,142.46,142.46,142.16,142.21,6872.0,142.46,142.46,142.16,142.21,6872.0
2022-09-19 13:35:00,142.25,142.28,142.09,142.15,8220.0,142.25,142.28,142.09,142.15,8220.0
2022-09-19 13:40:00,142.14,142.15,141.91,142.0,6713.0,142.14,142.15,141.91,142.0,6713.0
2022-09-19 13:45:00,142.02,142.11,142.0,142.0,8510.0,142.02,142.11,142.0,142.0,8510.0
2022-09-19 13:50:00,142.1,142.11,141.57,141.58,8623.0,142.1,142.11,141.57,141.58,8623.0
2022-09-19 13:55:00,141.55,141.75,141.54,141.68,15787.0,141.55,141.75,141.54,141.68,15787.0
2022-09-19 14:00:00,141.71,141.85,141.71,141.75,8195.0,141.71,141.85,141.71,141.75,8195.0
2022-09-19 14:05:00,141.78,141.81,141.63,141.77,9760.0,141.78,141.81,141.63,141.77,9760.0
2022-09-19 14:10:00,141.76,141.78,141.63,141.69,5576.0,141.76,141.78,141.63,141.69,5576.0
2022-09-19 14:15:00,141.66,141.71,141.56,141.59,9518.0,141.66,141.71,141.56,141.59,9518.0
2022-09-19 14:20:00,141.6,141.63,141.31,141.39,11465.0,141.6,141.63,141.31,141.39,11465.0
2022-09-19 14:25:00,141.39,141.51,141.36,141.5,20865.0,141.39,141.51,141.36,141.5,20865.0
2022-09-19 14:30:00,141.54,141.61,141.36,141.4,8869.0,141.54,141.61,141.36,141.4,8869.0
2022-09-19 14:35:00,141.36,141.51,141.31,141.39,14061.0,141.36,141.51,141.31,141.39,14061.0
2022-09-19 14:40:00,141.38,141.5,141.25,141.49,24421.0,141.38,141.5,141.25,141.49,24421.0
2022-09-19 14:45:00,141.53,141.54,141.37,141.4,5792.0,141.53,141.54,141.37,141.4,5792.0
2022-09-19 14:50:00,141.44,141.53,141.41,141.47,9313.0,141.44,141.53,141.41,141.47,9313.0
2022-09-19 14:55:00,141.47,141.65,141.46,141.65,25450.0,141.47,141.65,141.46,141.65,25450.0
2022-09-19 15:00:00,141.68,141.95,141.68,141.87,7904.0,141.68,141.95,141.68,141.87,7904.0
2022-09-19 15:05:00,141.9,142.12,141.9,142.06,11550.0,141.9,142.12,141.9,142.06,11550.0
2022-09-19 15:10:00,142.08,142.55,142.07,142.38,17238.0,142.08,142.55,142.07,142.38,17238.0
2022-09-19 15:15:00,142.4,142.54,142.3,142.43,18158.0,142.4,142.54,142.3,142.43,18158.0
2022-09-19 15:20:00,142.4,142.65,142.38,142.65,9816.0,142.4,142.65,142.38,142.65,9816.0
2022-09-19 15:25:00,142.66,142.73,142.56,142.6,16802.0,142.66,142.73,142.56,142.6,16802.0
2022-09-19 15:30:00,142.65,142.73,142.56,142.59,13234.0,142.65,142.73,142.56,142.59,13234.0
2022-09-19 15:35:00,142.61,142.81,142.56,142.78,14548.0,142.61,142.81,142.56,142.78,14548.0
2022-09-19 15:40:00,142.78,142.94,142.76,142.84,17690.0,142.78,142.94,142.76,142.84,17690.0
2022-09-19 15:45:00,142.82,142.92,142.58,142.62,21164.0,142.82,142.92,142.58,142.62,21164.0
2022-09-19 15:50:00,142.62,142.65,142.39,142.58,31736.0,142.62,142.65,142.39,142.58,31736.0
2022-09-19 15:55:00,142.56,142.98,142.53,142.91,157552.0,142.56,142.98,142.53,142.91,157552.0
2022-09-20 09:30:00,142.23,142.45,141.31,142.19,36432.0,142.23,142.45,141.31,142.19,36432.0
2022-09-20 09:35:00,142.41,143.3,142.16,142.89,23833.0,142.41,143.3,142.16,142.89,23833.0
2022-09-20 09:40:00,142.7,142.72,141.77,141.9,4626.0,142.7,142.72,141.77,141.9,4626.0
2022-09-20 09:45:00,141.75,141.92,141.48,141.66,4936.0,141.75,141.92,141.48,141.66,4936.0
2022-09-20 09:50:00,141.66,141.75,141.1,141.33,21099.0,141.66,141.75,141.1,141.33,21099.0
2022-09-20 09:55:00,141.45,141.92,141.21,141.79,14181.0,141.45,141.92,141.21,141.79,14181.0
2022-09-20 10:00:00,141.8,142.14,141.48,142.0,19810.0,141.8,142.14,141.48,142.0,19810.0
2022-09-20 10:05:00,142.01,142.07,141.87,142.0,9930.0,142.01,142.07,141.87,142.0,9930.0
2022-09-20 10:10:00,141.94,141.94,141.23,141.69,16343.0,141.94,141.94,141.23,141.69,16343.0
2022-09-20 10:15:00,141.69,141.82,141.52,141.58,12500.0,141.69,141.82,141.52,141.58,12500.0
2022-09-20 10:20:00,141.52,141.71,141.24,141.33,9684.0,141.52,141.71,141.24,141.33,9684.0
2022-09-20 10:25:00,141.34,141.7,141.33,141.68,17407.0,141.34,141.7,141.33,141.68,17407.0
2022-09-20 10:30:00,141.63,141.68,141.29,141.46,10947.0,141.63,141.68,141.29,141.46,10947.0
2022-09-20 10:35:00,141.46,141.47,141.14,141.4,7142.0,141.46,141.47,141.14,141.4,7142.0
2022-09-20 10:40:00,141.34,141.57,141.32,141.42,3264.0,141.34,141.57,141.32,141.42,3264.0
2022-09-20 10:45:00,141.4,142.0,141.38,142.0,10838.0,141.4,142.0,141.38,142.0,10838.0
2022-09-20 10:50:00,142.02,142.14,141.97,142.01,6419.0,142.02,142.14,141.97,142.01,6419.0
2022-09-20 10:55:00,141.98,141.98,141.73,141.78,4999.0,141.98,141.98,141.73,141.78,4999.0
2022-09-20 11:00:00,141.68,141.73,141.36,141.73,8136.0,141.68,141.73,141.36,141.73,8136.0
2022-09-20 11:05:00,141.73,141.83,141.55,141.65,5467.0,141.73,141.83,141.55,141.65,5467.0
2022-09-20 11:10:00,141.68,141.74,141.57,141.57,3525.0,141.68,141.74,141.57,141.57,3525.0
2022-09-20 11:15:00,141.65,141.65,141.2,141.34,7242.0,141.65,141.65,141.2,141.34,7242.0
2022-09-20 11:20:00,141.28,141.31,141.11,141.18,6494.0,141.28,141.31,141.11,141.18,6494.0
2022-09-20 11:25:00,141.13,141.31,141.12,141.24,3986.0,141.13,141.31,141.12,141.24,3986.0
2022-09-20 11:30:00,141.25,141.25,140.96,141.03,8326.0,141.25,141.25,140.96,141.03,8326.0
2022-09-20 11:35:00,141.04,141.08,140.88,140.97,4020.0,141.04,141.08,140.88,140.97,4020.0
2022-09-20 11:40:00,141.02,141.1,141.02,141.1,2282.0,141.02,141.1,141.02,141.1,2282.0
2022-09-20 11:45:00,141.11,141.11,140.9,141.07,4977.0,141.11,141.11,140.9,141.07,4977.0
2022-09-20 11:50:00,141.07,141.32,141.06,141.24,5076.0,141.07,141.32,141.06,141.24,5076.0
2022-09-20 11:55:00,141.27,141.44,141.23,141.23,2519.0,141.27,141.44,141.23,141.23,2519.0
2022-09-20 12:00:00,141.19,141.3,141.15,141.3,2814.0,141.19,141.3,141.15,141.3,2814.0
2022-09-20 12:05:00,141.28,141.37,141.23,141.33,2799.0,141.28,141.37,141.23,141.33,2799.0
2022-09-20 12:10:00,141.34,141.41,141.25,141.33,2770.0,141.34,141.41,141.25,141.33,2770.0
2022-09-20 12:15:00,141.32,141.4,141.22,141.4,2979.0,141.32,141.4,141.22,141.4,2979.0
2022-09-20 12:20:00,141.42,141.58,141.39,141.52,3932.0,141.42,141.58,141.39,141.52,3932.0
2022-09-20 12:25:00,141.5,141.55,141.12,141.15,2857.0,141.5,141.55,141.12,141.15,2857.0
2022-09-20 12:30:00,141.14,141.19,140.65,140.76,17032.0,141.14,141.19,140.65,140.76,17032.0
2022-09-20 12:35:00,140.75,141.08,140.72,141.08,5099.0,140.75,141.08,140.72,141.08,5099.0
2022-09-20 12:40:00,141.03,141.14,140.99,141.14,3009.0,141.03,141.14,140.99,141.14,3009.0
2022-09-20 12:45:00,141.12,141.26,141.03,141.23,4491.0,141.12,141.26,141.03,141.23,4491.0
2022-09-20 12:50:00,141.27,141.3,141.13,141.18,4506.0,141.27,141.3,141.13,141.18,4506.0
2022-09-20 12:55:00,141.22,141.23,141.18,141.2,2303.0,141.22,141.23,141.18,141.2,2303.0
2022-09-20 13:00:00,141.17,141.17,141.08,141.09,3444.0,141.17,141.17,141.08,141.09,3444.0
2022-09-20 13:05:00,141.05,141.29,141.01,141.21,6889.0,141.05,141.29,141.01,141.21,6889.0
2022-09-20 13:10:00,141.22,141.31,141.09,141.16,2971.0,141.22,141.31,141.09,141.16,2971.0
2022-09-20 13:15:00,141.11,141.13,140.98,141.12,8660.0,141.11,141.13,140.98,141.12,8660.0
2022-09-20 13:20:00,141.15,141.23,141.13,141.23,4357.0,141.15,141.23,141.13,141.23,4357.0
2022-09-20 13:25:00,141.23,141.28,141.01,141.01,4501.0,141.23,141.28,141.01,141.01,4501.0
2022-09-20 13:30:00,140.99,141.13,140.97,141.0,7564.0,140.99,141.13,140.97,141.0,7564.0
2022-09-20 13:35:00,141.01,141.18,141.0,141.12,5145.0,141.01,141.18,141.0,141.12,5145.0
2022-09-20 13:40:00,141.13,141.33,141.09,141.24,4859.0,141.13,141.33,141.09,141.24,4859.0
2022-09-20 13:45:00,141.21,141.25,141.03,141.08,5948.0,141.21,141.25,141.03,141.08,5948.0
2022-09-20 13:50:00,141.06,141.16,141.0,141.13,10792.0,141.06,141.16,141.0,141.13,10792.0
2022-09-20 13:55:00,141.1,141.16,140.99,141.06,5187.0,141.1,141.16,140.99,141.06,5187.0
2022-09-20 14:00:00,141.04,141.28,141.04,141.18,4005.0,141.04,141.28,141.04,141.18,4005.0
2022-09-20 14:05:00,141.18,141.23,141.05,141.14,14102.0,141.18,141.23,141.05,141.14,14102.0
2022-09-20 14:10:00,141.07,141.18,140.96,141.13,10809.0,141.07,141.18,140.96,141.13,10809.0
2022-09-20 14:15:00,141.12,141.31,141.01,141.3,6329.0,141.12,141.31,141.01,141.3,6329.0
2022-09-20 14:20:00,141.29,141.4,141.16,141.34,5609.0,141.29,141.4,141.16,141.34,5609.0
2022-09-20 14:25:00,141.29,141.61,141.29,141.58,15055.0,141.29,141.61,141.29,141.58,15055.0
2022-09-20 14:30:00,141.55,141.62,141.43,141.55,6881.0,141.55,141.62,141.43,141.55,6881.0
2022-09-20 14:35:00,141.55,141.78,141.55,141.65,12379.0,141.55,141.78,141.55,141.65,12379.0
2022-09-20 14:40:00,141.69,141.76,141.53,141.7,8131.0,141.69,141.76,141.53,141.7,8131.0
2022-09-20 14:45:00,141.7,142.11,141.7,142.03,10610.0,141.7,142.11,141.7,142.03,10610.0
2022-09-20 14:50:00,142.02,142.16,142.02,142.14,13739.0,142.02,142.16,142.02,142.14,13739.0
2022-09-20 14:55:00,142.16,142.37,142.15,142.22,7746.0,142.16,142.37,142.15,142.22,7746.0
2022-09-20 15:00:00,142.24,142.55,142.24,142.45,14507.0,142.24,142.55,142.24,142.45,14507.0
2022-09-20 15:05:00,142.47,142.51,142.33,142.45,36977.0,142.47,142.51,142.33,142.45,36977.0
2022-09-20 15:10:00,142.47,142.81,142.46,142.78,20017.0,142.47,142.81,142.46,142.78,20017.0
2022-09-20 15:15:00,142.76,142.88,142.66,142.88,11398.0,142.76,142.88,142.66,142.88,11398.0
2022-09-20 15:20:00,142.9,143.12,142.85,143.02,14328.0,142.9,143.12,142.85,143.02,14328.0
2022-09-20 15:25:00,143.04,143.11,142.87,142.88,24101.0,143.04,143.11,142.87,142.88,24101.0
2022-09-20 15:30:00,142.88,142.99,142.62,142.91,23911.0,142.88,142.99,142.62,142.91,23911.0
2022-09-20 15:35:00,142.89,143.17,142.86,143.13,16263.0,142.89,143.17,142.86,143.13,16263.0
2022-09-20 15:40:00,143.13,143.37,143.03,143.34,15826.0,143.13,143.37,143.03,143.34,15826.0
2022-09-20 15:45:00,143.37,143.42,143.07,143.21,32570.0,143.37,143.42,143.07,143.21,32570.0
2022-09-20 15:50:00,143.18,143.37,143.0,143.23,75730.0,143.18,143.37,143.0,143.23,75730.0
2022-09-20 15:55:00,143.21,143.21,142.46,142.63,171710.0,143.21,143.21,142.46,142.63,171710.0
2022-09-21 09:30:00,143.39,144.27,143.39,143.81,33270.0,143.39,144.27,143.39,143.81,33270.0
2022-09-21 09:35:00,143.67,143.71,143.26,143.66,5495.0,143.67,143.71,143.26,143.66,5495.0
2022-09-21 09:40:00,143.71,144.16,143.71,144.13,13283.0,143.71,144.16,143.71,144.13,13283.0
2022-09-21 09:45:00,144.06,144.47,144.05,144.47,15705.0,144.06,144.47,144.05,144.47,15705.0
2022-09-21 09:50:00,144.47,144.47,144.11,144.38,11531.0,144.47,144.47,144.11,144.38,11531.0
2022-09-21 09:55:00,144.49,144.53,144.13,144.46,6882.0,144.49,144.53,144.13,144.46,6882.0
2022-09-21 10:00:00,144.44,144.57,144.3,144.42,9249.0,144.44,144.57,144.3,144.42,9249.0
2022-09-21 10:05:00,144.33,144.33,144.08,144.1,5023.0,144.33,144.33,144.08,144.1,5023.0
2022-09-21 10:10:00,144.09,144.23,143.96,144.22,4342.0,144.09,144.23,143.96,144.22,4342.0
2022-09-21 10:15:00,144.22,144.82,144.16,144.74,16860.0,144.22,144.82,144.16,144.74,16860.0
2022-09-21 10:20:00,144.82,144.99,144.64,144.87,14902.0,144.82,144.99,144.64,144.87,14902.0
2022-09-21 10:25:00,144.88,145.18,144.68,145.1,11494.0,144.88,145.18,144.68,145.1,11494.0
2022-09-21 10:30:00,145.12,145.13,144.6,144.77,9073.0,145.12,145.13,144.6,144.77,9073.0
2022-09-21 10:35:00,144.77,144.95,144.54,144.69,6378.0,144.77,144.95,144.54,144.69,6378.0
2022-09-21 10:40:00,144.67,144.69,144.43,144.46,10483.0,144.67,144.69,144.43,144.46,10483.0
2022-09-21 10:45:00,144.43,144.52,144.3,144.39,4615.0,144.43,144.52,144.3,144.39,4615.0
2022-09-21 10:50:00,144.34,144.39,143.91,143.98,3621.0,144.34,144.39,143.91,143.98,3621.0
2022-09-21 10:55:00,144.03,144.03,143.43,143.58,11630.0,144.03,144.03,143.43,143.58,11630.0
2022-09-21 11:00:00,143.58,144.0,143.57,143.8,14945.0,143.58,144.0,143.57,143.8,14945.0
2022-09-21 11:05:00,143.79,143.89,143.65,143.88,7408.0,143.79,143.89,143.65,143.88,7408.0
2022-09-21 11:10:00,143.91,143.99,143.83,143.96,18031.0,143.91,143.99,143.83,143.96,18031.0
2022-09-21 11:15:00,143.99,144.04,143.76,143.87,5990.0,143.99,144.04,143.76,143.87,5990.0
2022-09-21 11:20:00,143.81,143.86,143.66,143.86,3525.0,143.81,143.86,143.66,143.86,3525.0
2022-09-21 11:25:00,143.87,144.15,143.84,144.15,6025.0,143.87,144.15,143.84,144.15,6025.0
2022-09-21 11:30:00,144.17,144.2,143.98,144.13,6904.0,144.17,144.2,143.98,144.13,6904.0
2022-09-21 11:35:00,144.18,144.18,143.89,144.11,4067.0,144.18,144.18,143.89,144.11,4067.0
2022-09-21 11:40:00,144.06,144.18,143.98,144.03,4768.0,144.06,144.18,143.98,144.03,4768.0
2022-09-21 11:45:00,144.02,144.06,143.96,144.01,5290.0,144.02,144.06,143.96,144.01,5290.0
2022-09-21 11:50:00,144.03,144.04,143.9,143.99,19520.0,144.03,144.04,143.9,143.99,19520.0
2022-09-21 11:55:00,144.01,144.14,143.95,144.12,14808.0,144.01,144.14,143.95,144.12,14808.0
2022-09-21 12:00:00,144.17,144.19,144.03,144.03,3889.0,144.17,144.19,144.03,144.03,3889.0
2022-09-21 12:05:00,144.07,144.07,143.94,143.94,3562.0,144.07,144.07,143.94,143.94,3562.0
2022-09-21 12:10:00,143.94,143.98,143.82,143.83,7771.0,143.94,143.98,143.82,143.83,7771.0
2022-09-21 12:15:00,143.76,143.83,143.74,143.83,5200.0,143.76,143.83,143.74,143.83,5200.0
2022-09-21 12:20:00,143.81,144.1,143.79,144.08,10423.0,143.81,144.1,143.79,144.08,10423.0
2022-09-21 12:25:00,144.04,144.09,143.95,144.04,3921.0,144.04,144.09,143.95,144.04,3921.0
2022-09-21 12:30:00,144.05,144.05,143.75,143.84,2401.0,144.05,144.05,143.75,143.84,2401.0
2022-09-21 12:35:00,143.84,143.92,143.67,143.91,13294.0,143.84,143.92,143.67,143.91,13294.0
2022-09-21 12:40:00,143.87,144.0,143.85,143.94,8690.0,143.87,144.0,143.85,143.94,8690.0
2022-09-21 12:45:00,143.94,143.95,143.65,143.68,10575.0,143.94,143.95,143.65,143.68,10575.0
2022-09-21 12:50:00,143.66,143.69,143.51,143.54,3681.0,143.66,143.69,143.51,143.54,3681.0
2022-09-21 12:55:00,143.53,143.6,143.44,143.44,6448.0,143.53,143.6,143.44,143.44,6448.0
2022-09-21 13:00:00,143.47,143.56,143.3,143.54,14462.0,143.47,143.56,143.3,143.54,14462.0
2022-09-21 13:05:00,143.54,143.57,143.31,143.53,10061.0,143.54,143.57,143.31,143.53,10061.0
2022-09-21 13:10:00,143.52,143.58,143.38,143.4,20711.0,143.52,143.58,143.38,143.4,20711.0
2022-09-21 13:15:00,143.3,143.3,143.04,143.17,13521.0,143.3,143.3,143.04,143.17,13521.0
2022-09-21 13:20:00,143.18,143.22,143.07,143.16,10702.0,143.18,143.22,143.07,143.16,10702.0
2022-09-21 13:25:00,143.16,143.36,143.12,143.36,4900.0,143.16,143.36,143.12,143.36,4900.0
2022-09-21 13:30:00,143.36,143.61,143.35,143.59,11027.0,143.36,143.61,143.35,143.59,11027.0
2022-09-21 13:35:00,143.58,143.63,143.49,143.59,9105.0,143.58,143.63,143.49,143.59,9105.0
2022-09-21 13:40:00,143.59,143.69,143.58,143.66,9130.0,143.59,143.69,143.58,143.66,9130.0
2022-09-21 13:45:00,143.69,143.81,143.63,143.7,7929.0,143.69,143.81,143.63,143.7,7929.0
2022-09-21 13:50:00,143.72,143.81,143.65,143.68,6572.0,143.72,143.81,143.65,143.68,6572.0
2022-09-21 13:55:00,143.65,143.78,143.49,143.74,9961.0,143.65,143.78,143.49,143.74,9961.0
2022-09-21 14:00:00,143.6,143.6,141.53,141.53,32413.0,143.6,143.6,141.53,141.53,32413.0
2022-09-21 14:05:00,141.56,142.48,141.31,142.02,19997.0,141.56,142.48,141.31,142.02,19997.0
2022-09-21 14:10:00,142.1,142.28,141.76,141.76,10041.0,142.1,142.28,141.76,141.76,10041.0
2022-09-21 14:15:00,141.69,142.0,141.53,141.84,12437.0,141.69,142.0,141.53,141.84,12437.0
2022-09-21 14:20:00,141.8,142.2,141.8,142.18,8126.0,141.8,142.2,141.8,142.18,8126.0
2022-09-21 14:25:00,142.14,142.27,141.91,142.05,24383.0,142.14,142.27,141.91,142.05,24383.0
2022-09-21 14:30:00,142.05,143.03,141.81,143.03,51890.0,142.05,143.03,141.81,143.03,51890.0
2022-09-21 14:35:00,142.97,143.28,142.4,142.64,30566.0,142.97,143.28,142.4,142.64,30566.0
2022-09-21 14:40:00,142.72,144.35,142.39,144.2,50271.0,142.72,144.35,142.39,144.2,50271.0
2022-09-21 14:45:00,144.27,144.4,142.94,143.08,41355.0,144.27,144.4,142.94,143.08,41355.0
2022-09-21 14:50:00,143.1,143.14,142.55,143.03,59340.0,143.1,143.14,142.55,143.03,59340.0
2022-09-21 14:55:00,143.11,143.32,142.81,143.27,16909.0,143.11,143.32,142.81,143.27,16909.0
2022-09-21 15:00:00,143.27,143.54,142.89,143.25,9186.0,143.27,143.54,142.89,143.25,9186.0
2022-09-21 15:05:00,143.17,143.49,143.12,143.23,21120.0,143.17,143.49,143.12,143.23,21120.0
2022-09-21 15:10:00,143.26,143.56,142.39,143.48,62399.0,143.26,143.56,142.39,143.48,62399.0
2022-09-21 15:15:00,143.48,143.7,143.17,143.33,13115.0,143.48,143.7,143.17,143.33,13115.0
2022-09-21 15:20:00,143.27,143.33,143.0,143.22,14115.0,143.27,143.33,143.0,143.22,14115.0
2022-09-21 15:25:00,143.19,143.19,142.48,142.52,32576.0,143.19,143.19,142.48,142.52,32576.0
2022-09-21 15:30:00,142.5,142.82,142.46,142.77,54406.0,142.5,142.82,142.46,142.77,54406.0
2022-09-21 15:35:00,142.8,142.8,142.2,142.29,46993.0,142.8,142.8,142.2,142.29,46993.0
2022-09-21 15:40:00,142.27,142.46,142.11,142.22,83922.0,142.27,142.46,142.11,142.22,83922.0
2022-09-21 15:45:00,142.19,142.22,141.94,142.0,46810.0,142.19,142.22,141.94,142.0,46810.0
2022-09-21 15:50:00,142.03,142.38,142.01,142.21,128264.0,142.03,142.38,142.01,142.21,128264.0
2022-09-21 15:55:00,142.17,142.2,141.81,141.81,164964.0,142.17,142.2,141.81,141.81,164964.0
2022-09-22 09:30:00,141.78,142.08,141.16,141.53,28243.0,141.78,142.08,141.16,141.53,28243.0
2022-09-22 09:35:00,141.38,141.41,140.53,140.53,15543.0,141.38,141.41,140.53,140.53,15543.0
2022-09-22 09:40:00,140.63,141.19,140.63,140.96,15920.0,140.63,141.19,140.63,140.96,15920.0
2022-09-22 09:45:00,141.0,141.27,140.83,141.27,6709.0,141.0,141.27,140.83,141.27,6709.0
2022-09-22 09:50:00,141.13,141.23,140.9,141.09,10234.0,141.13,141.23,140.9,141.09,10234.0
2022-09-22 09:55:00,141.11,141.18,140.5,140.69,33753.0,141.11,141.18,140.5,140.69,33753.0
2022-09-22 10:00:00,140.63,141.1,140.27,140.62,25483.0,140.63,141.1,140.27,140.62,25483.0
2022-09-22 10:05:00,140.61,140.68,140.37,140.5,31104.0,140.61,140.68,140.37,140.5,31104.0
2022-09-22 10:10:00,140.36,140.67,140.16,140.67,6164.0,140.36,140.67,140.16,140.67,6164.0
2022-09-22 10:15:00,140.65,140.75,140.43,140.43,8855.0,140.65,140.75,140.43,140.43,8855.0
2022-09-22 10:20:00,140.55,140.76,140.37,140.37,6002.0,140.55,140.76,140.37,140.37,6002.0
2022-09-22 10:25:00,140.34,140.34,139.99,140.18,16054.0,140.34,140.34,139.99,140.18,16054.0
2022-09-22 10:30:00,140.11,140.15,139.07,139.07,16394.0,140.11,140.15,139.07,139.07,16394.0
2022-09-22 10:35:00,139.07,139.22,138.95,139.18,8116.0,139.07,139.22,138.95,139.18,8116.0
2022-09-22 10:40:00,139.16,139.28,138.9,139.25,6525.0,139.16,139.28,138.9,139.25,6525.0
2022-09-22 10:45:00,139.24,139.31,138.99,139.08,6235.0,139.24,139.31,138.99,139.08,6235.0
2022-09-22 10:50:00,139.04,139.04,138.62,138.68,9633.0,139.04,139.04,138.62,138.68,9633.0
2022-09-22 10:55:00,138.68,138.79,138.48,138.75,10352.0,138.68,138.79,138.48,138.75,10352.0
2022-09-22 11:00:00,138.83,138.83,138.42,138.59,9371.0,138.83,138.83,138.42,138.59,9371.0
2022-09-22 11:05:00,138.59,139.08,138.58,138.99,17292.0,138.59,139.08,138.58,138.99,17292.0
2022-09-22 11:10:00,138.88,138.88,138.64,138.78,6006.0,138.88,138.88,138.64,138.78,6006.0
2022-09-22 11:15:00,138.79,138.92,138.61,138.66,8997.0,138.79,138.92,138.61,138.66,8997.0
2022-09-22 11:20:00,138.63,138.86,138.57,138.76,16233.0,138.63,138.86,138.57,138.76,16233.0
2022-09-22 11:25:00,138.8,139.03,138.7,138.92,7314.0,138.8,139.03,138.7,138.92,7314.0
2022-09-22 11:30:00,138.89,139.07,138.88,138.88,7374.0,138.89,139.07,138.88,138.88,7374.0
2022-09-22 11:35:00,138.92,138.93,138.81,138.84,6499.0,138.92,138.93,138.81,138.84,6499.0
2022-09-22 11:40:00,138.8,138.8,138.63,138.75,14744.0,138.8,138.8,138.63,138.75,14744.0
2022-09-22 11:45:00,138.77,139.36,138.72,139.36,18717.0,138.77,139.36,138.72,139.36,18717.0
2022-09-22 11:50:00,139.32,139.37,139.14,139.37,9845.0,139.32,139.37,139.14,139.37,9845.0
2022-09-22 11:55:00,139.34,139.44,138.97,139.02,7181.0,139.34,139.44,138.97,139.02,7181.0
2022-09-22 12:00:00,139.07,139.18,138.97,139.07,7409.0,139.07,139.18,138.97,139.07,7409.0
2022-09-22 12:05:00,139.04,139.17,139.01,139.17,6006.0,139.04,139.17,139.01,139.17,6006.0
2022-09-22 12:10:00,139.14,139.14,138.95,139.12,9586.0,139.14,139.14,138.95,139.12,9586.0
2022-09-22 12:15:00,139.11,139.34,139.06,139.34,10227.0,139.11,139.34,139.06,139.34,10227.0
2022-09-22 12:20:00,139.35,139.61,139.21,139.52,18279.0,139.35,139.61,139.21,139.52,18279.0
2022-09-22 12:25:00,139.58,139.62,139.42,139.42,8111.0,139.58,139.62,139.42,139.42,8111.0
2022-09-22 12:30:00,139.45,139.55,139.4,139.47,5722.0,139.45,139.55,139.4,139.47,5722.0
2022-09-22 12:35:00,139.47,139.52,139.34,139.42,8226.0,139.47,139.52,139.34,139.42,8226.0
2022-09-22 12:40:00,139.42,139.57,139.39,139.56,8297.0,139.42,139.57,139.39,139.56,8297.0
2022-09-22 12:45:00,139.62,139.63,139.37,139.45,10392.0,139.62,139.63,139.37,139.45,10392.0
2022-09-22 12:50:00,139.41,139.65,139.41,139.47,12081.0,139.41,139.65,139.41,139.47,12081.0
2022-09-22 12:55:00,139.51,139.51,139.3,139.32,21561.0,139.51,139.51,139.3,139.32,21561.0
2022-09-22 13:00:00,139.29,139.4,139.13,139.13,11060.0,139.29,139.4,139.13,139.13,11060.0
2022-09-22 13:05:00,139.14,139.24,138.96,138.97,7866.0,139.14,139.24,138.96,138.97,7866.0
2022-09-22 13:10:00,138.96,139.03,138.85,138.89,9994.0,138.96,139.03,138.85,138.89,9994.0
2022-09-22 13:15:00,138.86,138.92,138.7,138.74,8411.0,138.86,138.92,138.7,138.74,8411.0
2022-09-22 13:20:00,138.72,138.87,138.71,138.72,8971.0,138.72,138.87,138.71,138.72,8971.0
2022-09-22 13:25:00,138.74,139.2,138.74,139.11,12409.0,138.74,139.2,138.74,139.11,12409.0
2022-09-22 13:30:00,139.1,139.22,139.02,139.15,8299.0,139.1,139.22,139.02,139.15,8299.0
2022-09-22 13:35:00,139.19,139.28,139.04,139.26,7006.0,139.19,139.28,139.04,139.26,7006.0
2022-09-22 13:40:00,139.34,139.53,139.3,139.49,10426.0,139.34,139.53,139.3,139.49,10426.0
2022-09-22 13:45:00,139.51,139.83,139.51,139.58,16497.0,139.51,139.83,139.51,139.58,16497.0
2022-09-22 13:50:00,139.62,139.73,139.49,139.66,8918.0,139.62,139.73,139.49,139.66,8918.0
2022-09-22 13:55:00,139.63,139.64,139.42,139.57,11834.0,139.63,139.64,139.42,139.57,11834.0
2022-09-22 14:00:00,139.57,139.75,139.53,139.53,9512.0,139.57,139.75,139.53,139.53,9512.0
2022-09-22 14:05:00,139.55,139.64,139.46,139.6,5450.0,139.55,139.64,139.46,139.6,5450.0
2022-09-22 14:10:00,139.59,139.62,139.35,139.44,7339.0,139.59,139.62,139.35,139.44,7339.0
2022-09-22 14:15:00,139.41,139.47,139.33,139.44,10166.0,139.41,139.47,139.33,139.44,10166.0
2022-09-22 14:20:00,139.45,139.57,139.39,139.5,9522.0,139.45,139.57,139.39,139.5,9522.0
2022-09-22 14:25:00,139.49,139.7,139.49,139.59,5875.0,139.49,139.7,139.49,139.59,5875.0
2022-09-22 14:30:00,139.58,139.71,139.48,139.69,8040.0,139.58,139.71,139.48,139.69,8040.0
2022-09-22 14:35:00,139.67,139.85,139.57,139.82,6900.0,139.67,139.85,139.57,139.82,6900.0
2022-09-22 14:40:00,139.83,139.91,139.73,139.88,8093.0,139.83,139.91,139.73,139.88,8093.0
2022-09-22 14:45:00,139.85,139.9,139.6,139.7,14421.0,139.85,139.9,139.6,139.7,14421.0
2022-09-22 14:50:00,139.73,140.05,139.73,139.82,10730.0,139.73,140.05,139.73,139.82,10730.0
2022-09-22 14:55:00,139.88,139.93,139.71,139.84,9815.0,139.88,139.93,139.71,139.84,9815.0
2022-09-22 15:00:00,139.9,140.16,139.83,139.98,7516.0,139.9,140.16,139.83,139.98,7516.0
2022-09-22 15:05:00,140.0,140.11,139.9,139.95,9479.0,140.0,140.11,139.9,139.95,9479.0
2022-09-22 15:10:00,140.0,140.11,139.92,140.11,13696.0,140.0,140.11,139.92,140.11,13696.0
2022-09-22 15:15:00,140.09,140.1,139.65,139.66,7478.0,140.09,140.1,139.65,139.66,7478.0
2022-09-22 15:20:00,139.63,139.67,139.52,139.55,10456.0,139.63,139.67,139.52,139.55,10456.0
2022-09-22 15:25:00,139.55,139.67,139.44,139.64,15694.0,139.55,139.67,139.44,139.64,15694.0
2022-09-22 15:30:00,139.69,139.76,139.58,139.61,20181.0,139.69,139.76,139.58,139.61,20181.0
2022-09-22 15:35:00,139.64,139.69,139.43,139.5,15117.0,139.64,139.69,139.43,139.5,15117.0
2022-09-22 15:40:00,139.49,139.78,139.43,139.78,26453.0,139.49,139.78,139.43,139.78,26453.0
2022-09-22 15:45:00,139.8,140.24,139.79,140.15,30621.0,139.8,140.24,139.79,140.15,30621.0
2022-09-22 15:50:00,140.11,140.12,139.63,139.66,45460.0,140.11,140.12,139.63,139.66,45460.0
2022-09-22 15:55:00,139.66,139.67,139.25,139.33,106244.0,139.66,139.67,139.25,139.33,106244.0
2022-09-23 09:30:00,138.4,139.17,138.26,138.88,26620.0,138.4,139.17,138.26,138.88,26620.0
2022-09-23 09:35:00,138.95,139.42,138.85,139.41,7051.0,138.95,139.42,138.85,139.41,7051.0
2022-09-23 09:40:00,139.56,139.64,139.0,139.42,13798.0,139.56,139.64,139.0,139.42,13798.0
2022-09-23 09:45:00,139.29,140.18,139.07,140.12,20447.0,139.29,140.18,139.07,140.12,20447.0
2022-09-23 09:50:00,140.11,140.64,140.05,140.47,16338.0,140.11,140.64,140.05,140.47,16338.0
2022-09-23 09:55:00,140.44,140.51,140.09,140.32,20324.0,140.44,140.51,140.09,140.32,20324.0
2022-09-23 10:00:00,140.31,140.74,140.26,140.61,13409.0,140.31,140.74,140.26,140.61,13409.0
2022-09-23 10:05:00,140.62,141.16,140.62,141.16,13757.0,140.62,141.16,140.62,141.16,13757.0
2022-09-23 10:10:00,141.16,141.9,141.15,141.72,31849.0,141.16,141.9,141.15,141.72,31849.0
2022-09-23 10:15:00,141.72,142.02,141.61,141.83,69353.0,141.72,142.02,141.61,141.83,69353.0
2022-09-23 10:20:00,141.75,141.75,141.06,141.24,16617.0,141.75,141.75,141.06,141.24,16617.0
2022-09-23 10:25:00,141.2,141.57,141.16,141.52,13518.0,141.2,141.57,141.16,141.52,13518.0
2022-09-23 10:30:00,141.44,141.46,141.22,141.27,5766.0,141.44,141.46,141.22,141.27,5766.0
2022-09-23 10:35:00,141.26,141.53,141.08,141.14,14468.0,141.26,141.53,141.08,141.14,14468.0
2022-09-23 10:40:00,141.07,141.07,140.69,140.76,8338.0,141.07,141.07,140.69,140.76,8338.0
2022-09-23 10:45:00,140.72,140.88,140.51,140.73,9969.0,140.72,140.88,140.51,140.73,9969.0
2022-09-23 10:50:00,140.69,140.8,140.5,140.52,6390.0,140.69,140.8,140.5,140.52,6390.0
2022-09-23 10:55:00,140.53,140.66,140.31,140.43,9932.0,140.53,140.66,140.31,140.43,9932.0
2022-09-23 11:00:00,140.41,140.41,140.06,140.29,5346.0,140.41,140.41,140.06,140.29,5346.0
2022-09-23 11:05:00,140.36,140.66,140.33,140.49,6512.0,140.36,140.66,140.33,140.49,6512.0
2022-09-23 11:10:00,140.45,140.54,139.82,139.82,7710.0,140.45,140.54,139.82,139.82,7710.0
2022-09-23 11:15:00,139.81,140.26,139.81,140.13,24739.0,139.81,140.26,139.81,140.13,24739.0
2022-09-23 11:20:00,140.01,140.26,139.93,140.16,13883.0,140.01,140.26,139.93,140.16,13883.0
2022-09-23 11:25:00,140.12,140.13,139.76,139.76,6849.0,140.12,140.13,139.76,139.76,6849.0
2022-09-23 11:30:00,139.83,140.04,139.81,139.92,7100.0,139.83,140.04,139.81,139.92,7100.0
2022-09-23 11:35:00,139.92,139.92,139.7,139.81,10616.0,139.92,139.92,139.7,139.81,10616.0
2022-09-23 11:40:00,139.83,139.84,139.53,139.68,7869.0,139.83,139.84,139.53,139.68,7869.0
2022-09-23 11:45:00,139.65,139.67,139.44,139.49,12756.0,139.65,139.67,139.44,139.49,12756.0
2022-09-23 11:50:00,139.54,139.74,139.39,139.74,19064.0,139.54,139.74,139.39,139.74,19064.0
2022-09-23 11:55:00,139.72,139.78,139.59,139.65,28420.0,139.72,139.78,139.59,139.65,28420.0
2022-09-23 12:00:00,139.63,139.64,139.32,139.48,10542.0,139.63,139.64,139.32,139.48,10542.0
2022-09-23 12:05:00,139.49,139.6,139.21,139.48,6200.0,139.49,139.6,139.21,139.48,6200.0
2022-09-23 12:10:00,139.5,139.61,139.44,139.58,5022.0,139.5,139.61,139.44,139.58,5022.0
2022-09-23 12:15:00,139.57,139.84,139.57,139.83,6818.0,139.57,139.84,139.57,139.83,6818.0
2022-09-23 12:20:00,139.84,139.99,139.72,139.82,6634.0,139.84,139.99,139.72,139.82,6634.0
2022-09-23 12:25:00,139.75,139.82,139.65,139.69,7558.0,139.75,139.82,139.65,139.69,7558.0
2022-09-23 12:30:00,139.71,139.79,139.45,139.7,4984.0,139.71,139.79,139.45,139.7,4984.0
2022-09-23 12:35:00,139.66,139.68,139.47,139.6,17533.0,139.66,139.68,139.47,139.6,17533.0
2022-09-23 12:40:00,139.57,139.87,139.53,139.79,15230.0,139.57,139.87,139.53,139.79,15230.0
2022-09-23 12:45:00,139.86,140.15,139.83,140.13,7935.0,139.86,140.15,139.83,140.13,7935.0
2022-09-23 12:50:00,140.13,140.47,140.11,140.41,7428.0,140.13,140.47,140.11,140.41,7428.0
2022-09-23 12:55:00,140.44,140.51,140.35,140.45,15795.0,140.44,140.51,140.35,140.45,15795.0
2022-09-23 13:00:00,140.36,140.75,140.35,140.59,5997.0,140.36,140.75,140.35,140.59,5997.0
2022-09-23 13:05:00,140.59,140.64,140.47,140.54,4764.0,140.59,140.64,140.47,140.54,4764.0
2022-09-23 13:10:00,140.55,140.94,140.55,140.77,10849.0,140.55,140.94,140.55,140.77,10849.0
2022-09-23 13:15:00,140.8,141.1,140.77,141.1,5197.0,140.8,141.1,140.77,141.1,5197.0
2022-09-23 13:20:00,141.08,141.11,140.93,141.07,5516.0,141.08,141.11,140.93,141.07,5516.0
2022-09-23 13:25:00,141.02,141.06,140.88,140.88,8913.0,141.02,141.06,140.88,140.88,8913.0
2022-09-23 13:30:00,140.92,141.03,140.81,140.98,5605.0,140.92,141.03,140.81,140.98,5605.0
2022-09-23 13:35:00,140.92,140.99,140.8,140.82,4926.0,140.92,140.99,140.8,140.82,4926.0
2022-09-23 13:40:00,140.9,140.9,140.62,140.69,14423.0,140.9,140.9,140.62,140.69,14423.0
2022-09-23 13:45:00,140.66,140.77,140.64,140.73,4106.0,140.66,140.77,140.64,140.73,4106.0
2022-09-23 13:50:00,140.71,140.85,140.61,140.83,5552.0,140.71,140.85,140.61,140.83,5552.0
2022-09-23 13:55:00,140.85,140.86,140.69,140.79,6444.0,140.85,140.86,140.69,140.79,6444.0
2022-09-23 14:00:00,140.78,140.85,140.65,140.77,5017.0,140.78,140.85,140.65,140.77,5017.0
2022-09-23 14:05:00,140.79,140.92,140.73,140.73,3804.0,140.79,140.92,140.73,140.73,3804.0
2022-09-23 14:10:00,140.59,140.63,140.03,140.05,6271.0,140.59,140.63,140.03,140.05,6271.0
2022-09-23 14:15:00,140.08,140.18,140.0,140.0,7952.0,140.08,140.18,140.0,140.0,7952.0
2022-09-23 14:20:00,140.0,140.02,139.73,139.88,10405.0,140.0,140.02,139.73,139.88,10405.0
2022-09-23 14:25:00,139.88,139.99,139.84,139.92,17550.0,139.88,139.99,139.84,139.92,17550.0
2022-09-23 14:30:00,139.89,139.96,139.81,139.9,5332.0,139.89,139.96,139.81,139.9,5332.0
2022-09-23 14:35:00,139.91,139.91,139.74,139.85,4140.0,139.91,139.91,139.74,139.85,4140.0
2022-09-23 14:40:00,139.83,139.94,139.8,139.94,8552.0,139.83,139.94,139.8,139.94,8552.0
2022-09-23 14:45:00,139.92,139.92,139.76,139.77,4888.0,139.92,139.92,139.76,139.77,4888.0
2022-09-23 14:50:00,139.77,139.88,139.74,139.81,7042.0,139.77,139.88,139.74,139.81,7042.0
2022-09-23 14:55:00,139.77,139.78,139.6,139.63,5411.0,139.77,139.78,139.6,139.63,5411.0
2022-09-23 15:00:00,139.74,140.05,139.69,140.0,18167.0,139.74,140.05,139.69,140.0,18167.0
2022-09-23 15:05:00,140.0,140.47,139.92,140.27,25457.0,140.0,140.47,139.92,140.27,25457.0
2022-09-23 15:10:00,140.27,140.29,139.99,140.08,15048.0,140.27,140.29,139.99,140.08,15048.0
2022-09-23 15:15:00,140.08,140.27,140.07,140.12,20476.0,140.08,140.27,140.07,140.12,20476.0
2022-09-23 15:20:00,140.11,140.15,139.88,139.98,10494.0,140.11,140.15,139.88,139.98,10494.0
2022-09-23 15:25:00,140.0,140.25,139.92,140.25,15626.0,140.0,140.25,139.92,140.25,15626.0
2022-09-23 15:30:00,140.25,140.4,140.13,140.4,37286.0,140.25,140.4,140.13,140.4,37286.0
2022-09-23 15:35:00,140.4,140.6,140.14,140.57,27439.0,140.4,140.6,140.14,140.57,27439.0
2022-09-23 15:40:00,140.52,141.22,140.49,141.13,18229.0,140.52,141.22,140.49,141.13,18229.0
2022-09-23 15:45:00,141.11,141.3,141.11,141.11,35258.0,141.11,141.3,141.11,141.11,35258.0
2022-09-23 15:50:00,141.11,141.38,140.87,141.27,67205.0,141.11,141.38,140.87,141.27,67205.0
2022-09-23 15:55:00,141.3,141.36,141.02,141.29,157307.0,141.3,141.36,141.02,141.29,157307.0
2022-09-26 09:30:00,141.71,143.06,141.54,143.06,39438.0,141.71,143.06,141.54,143.06,39438.0
2022-09-26 09:35:00,143.05,143.28,141.78,142.19,43118.0,143.05,143.28,141.78,142.19,43118.0
2022-09-26 09:40:00,142.19,142.77,141.9,142.4,47749.0,142.19,142.77,141.9,142.4,47749.0
2022-09-26 09:45:00,142.49,142.49,141.8,142.11,58133.0,142.49,142.49,141.8,142.11,58133.0
2022-09-26 09:50:00,142.15,142.49,141.91,142.25,29296.0,142.15,142.49,141.91,142.25,29296.0
2022-09-26 09:55:00,142.33,142.9,142.28,142.58,15845.0,142.33,142.9,142.28,142.58,15845.0
2022-09-26 10:00:00,142.65,143.07,142.65,143.02,14809.0,142.65,143.07,142.65,143.02,14809.0
2022-09-26 10:05:00,143.03,143.25,142.83,143.03,13861.0,143.03,143.25,142.83,143.03,13861.0
2022-09-26 10:10:00,143.02,143.19,142.86,142.97,17728.0,143.02,143.19,142.86,142.97,17728.0
2022-09-26 10:15:00,142.96,143.37,142.95,143.07,19503.0,142.96,143.37,142.95,143.07,19503.0
2022-09-26 10:20:00,143.07,143.14,142.53,142.74,19945.0,143.07,143.14,142.53,142.74,19945.0
2022-09-26 10:25:00,142.71,142.77,142.4,142.68,13671.0,142.71,142.77,142.4,142.68,13671.0
2022-09-26 10:30:00,142.68,142.68,142.22,142.26,12463.0,142.68,142.68,142.22,142.26,12463.0
2022-09-26 10:35:00,142.23,142.52,142.15,142.22,30140.0,142.23,142.52,142.15,142.22,30140.0
2022-09-26 10:40:00,142.27,142.43,142.15,142.25,40280.0,142.27,142.43,142.15,142.25,40280.0
2022-09-26 10:45:00,142.21,142.31,141.86,142.25,39890.0,142.21,142.31,141.86,142.25,39890.0
2022-09-26 10:50:00,142.31,142.82,142.15,142.67,9886.0,142.31,142.82,142.15,142.67,9886.0
2022-09-26 10:55:00,142.63,142.99,142.53,142.91,6244.0,142.63,142.99,142.53,142.91,6244.0
2022-09-26 11:00:00,143.0,143.26,142.9,143.16,7903.0,143.0,143.26,142.9,143.16,7903.0
2022-09-26 11:05:00,143.1,143.1,142.52,142.7,8374.0,143.1,143.1,142.52,142.7,8374.0
2022-09-26 11:10:00,142.63,142.85,142.46,142.47,25227.0,142.63,142.85,142.46,142.47,25227.0
2022-09-26 11:15:00,142.47,142.59,142.2,142.3,13435.0,142.47,142.59,142.2,142.3,13435.0
2022-09-26 11:20:00,142.31,142.41,142.0,142.12,10582.0,142.31,142.41,142.0,142.12,10582.0
2022-09-26 11:25:00,142.13,142.41,142.0,142.39,36285.0,142.13,142.41,142.0,142.39,36285.0
2022-09-26 11:30:00,142.4,142.6,142.25,142.48,12829.0,142.4,142.6,142.25,142.48,12829.0
2022-09-26 11:35:00,142.51,142.89,142.48,142.83,23807.0,142.51,142.89,142.48,142.83,23807.0
2022-09-26 11:40:00,142.84,143.15,142.79,142.79,13430.0,142.84,143.15,142.79,142.79,13430.0
2022-09-26 11:45:00,142.75,143.02,142.55,142.86,8145.0,142.75,143.02,142.55,142.86,8145.0
2022-09-26 11:50:00,142.9,142.92,142.6,142.84,18574.0,142.9,142.92,142.6,142.84,18574.0
2022-09-26 11:55:00,142.87,143.16,142.83,143.03,11027.0,142.87,143.16,142.83,143.03,11027.0
2022-09-26 12:00:00,143.02,143.02,142.53,142.69,8334.0,143.02,143.02,142.53,142.69,8334.0
2022-09-26 12:05:00,142.63,142.63,142.35,142.54,7441.0,142.63,142.63,142.35,142.54,7441.0
2022-09-26 12:10:00,142.55,142.69,142.43,142.43,8091.0,142.55,142.69,142.43,142.43,8091.0
2022-09-26 12:15:00,142.43,142.5,142.28,142.32,9304.0,142.43,142.5,142.28,142.32,9304.0
2022-09-26 12:20:00,142.27,142.3,142.0,142.0,19604.0,142.27,142.3,142.0,142.0,19604.0
2022-09-26 12:25:00,142.01,142.24,141.98,142.05,30131.0,142.01,142.24,141.98,142.05,30131.0
2022-09-26 12:30:00,142.0,142.21,141.34,141.42,14068.0,142.0,142.21,141.34,141.42,14068.0
2022-09-26 12:35:00,141.41,141.45,141.0,141.09,6809.0,141.41,141.45,141.0,141.09,6809.0
2022-09-26 12:40:00,141.09,141.09,140.75,140.79,5293.0,141.09,141.09,140.75,140.79,5293.0
2022-09-26 12:45:00,140.82,141.05,140.8,140.85,8553.0,140.82,141.05,140.8,140.85,8553.0
2022-09-26 12:50:00,140.79,140.81,140.65,140.73,4579.0,140.79,140.81,140.65,140.73,4579.0
2022-09-26 12:55:00,140.78,140.9,140.61,140.74,6092.0,140.78,140.9,140.61,140.74,6092.0
2022-09-26 13:00:00,140.71,140.71,140.22,140.22,20135.0,140.71,140.71,140.22,140.22,20135.0
2022-09-26 13:05:00,140.21,140.23,139.69,139.79,10440.0,140.21,140.23,139.69,139.79,10440.0
2022-09-26 13:10:00,139.79,139.88,139.46,139.51,8214.0,139.79,139.88,139.46,139.51,8214.0
2022-09-26 13:15:00,139.45,139.5,139.32,139.43,6023.0,139.45,139.5,139.32,139.43,6023.0
2022-09-26 13:20:00,139.44,139.62,139.3,139.33,10093.0,139.44,139.62,139.3,139.33,10093.0
2022-09-26 13:25:00,139.32,139.37,138.94,139.33,19287.0,139.32,139.37,138.94,139.33,19287.0
2022-09-26 13:30:00,139.35,139.55,139.01,139.03,14558.0,139.35,139.55,139.01,139.03,14558.0
2022-09-26 13:35:00,139.03,139.09,138.73,138.81,15401.0,139.03,139.09,138.73,138.81,15401.0
2022-09-26 13:40:00,138.81,138.81,138.51,138.69,8977.0,138.81,138.81,138.51,138.69,8977.0
2022-09-26 13:45:00,138.69,139.1,138.65,139.06,12439.0,138.69,139.1,138.65,139.06,12439.0
2022-09-26 13:50:00,139.05,139.4,138.99,139.34,16497.0,139.05,139.4,138.99,139.34,16497.0
2022-09-26 13:55:00,139.31,139.61,139.11,139.11,14142.0,139.31,139.61,139.11,139.11,14142.0
2022-09-26 14:00:00,139.07,139.51,138.95,139.46,7035.0,139.07,139.51,138.95,139.46,7035.0
2022-09-26 14:05:00,139.45,139.65,139.38,139.59,11386.0,139.45,139.65,139.38,139.59,11386.0
2022-09-26 14:10:00,139.62,139.62,139.32,139.4,8368.0,139.62,139.62,139.32,139.4,8368.0
2022-09-26 14:15:00,139.33,139.44,139.21,139.22,6101.0,139.33,139.44,139.21,139.22,6101.0
2022-09-26 14:20:00,139.19,139.49,139.13,139.32,7705.0,139.19,139.49,139.13,139.32,7705.0
2022-09-26 14:25:00,139.28,139.37,139.12,139.16,6687.0,139.28,139.37,139.12,139.16,6687.0
2022-09-26 14:30:00,139.11,139.29,139.09,139.27,8282.0,139.11,139.29,139.09,139.27,8282.0
2022-09-26 14:35:00,139.26,139.29,139.0,139.1,7515.0,139.26,139.29,139.0,139.1,7515.0
2022-09-26 14:40:00,139.12,139.14,138.86,138.95,5196.0,139.12,139.14,138.86,138.95,5196.0
2022-09-26 14:45:00,138.99,139.46,138.95,139.39,9928.0,138.99,139.46,138.95,139.39,9928.0
2022-09-26 14:50:00,139.3,139.39,139.2,139.36,4722.0,139.3,139.39,139.2,139.36,4722.0
2022-09-26 14:55:00,139.37,139.48,139.06,139.06,9757.0,139.37,139.48,139.06,139.06,9757.0
2022-09-26 15:00:00,139.13,139.31,138.85,138.93,13632.0,139.13,139.31,138.85,138.93,13632.0
2022-09-26 15:05:00,138.94,139.03,138.75,139.02,7873.0,138.94,139.03,138.75,139.02,7873.0
2022-09-26 15:10:00,139.01,139.13,138.94,138.97,8318.0,139.01,139.13,138.94,138.97,8318.0
2022-09-26 15:15:00,138.93,139.14,138.71,139.01,14156.0,138.93,139.14,138.71,139.01,14156.0
2022-09-26 15:20:00,138.98,139.06,138.64,138.72,9984.0,138.98,139.06,138.64,138.72,9984.0
2022-09-26 15:25:00,138.64,138.85,138.63,138.77,8713.0,138.64,138.85,138.63,138.77,8713.0
2022-09-26 15:30:00,138.75,138.75,138.54,138.62,15910.0,138.75,138.75,138.54,138.62,15910.0
2022-09-26 15:35:00,138.62,138.65,138.4,138.57,23051.0,138.62,138.65,138.4,138.57,23051.0
2022-09-26 15:40:00,138.54,139.2,138.51,139.2,30765.0,138.54,139.2,138.51,139.2,30765.0
2022-09-26 15:45:00,139.15,139.27,138.88,138.99,37504.0,139.15,139.27,138.88,138.99,37504.0
2022-09-26 15:50:00,138.99,138.99,138.53,138.55,151989.0,138.99,138.99,138.53,138.55,151989.0
2022-09-26 15:55:00,138.53,138.63,138.18,138.21,277082.0,138.53,138.63,138.18,138.21,277082.0
2022-09-27 09:30:00,139.3,140.35,138.95,140.0,28474.0,139.3,140.35,138.95,140.0,28474.0
2022-09-27 09:35:00,140.05,140.08,139.84,139.87,27340.0,140.05,140.08,139.84,139.87,27340.0
2022-09-27 09:40:00,139.75,139.82,139.33,139.7,9829.0,139.75,139.82,139.33,139.7,9829.0
2022-09-27 09:45:00,139.69,140.06,139.58,139.67,23303.0,139.69,140.06,139.58,139.67,23303.0
2022-09-27 09:50:00,139.59,139.6,139.24,139.32,11920.0,139.59,139.6,139.24,139.32,11920.0
2022-09-27 09:55:00,139.28,139.29,138.81,139.14,17095.0,139.28,139.29,138.81,139.14,17095.0
2022-09-27 10:00:00,139.13,139.22,138.06,138.33,24600.0,139.13,139.22,138.06,138.33,24600.0
2022-09-27 10:05:00,138.26,138.26,137.18,137.39,30880.0,138.26,138.26,137.18,137.39,30880.0
2022-09-27 10:10:00,137.38,137.86,137.37,137.79,9553.0,137.38,137.86,137.37,137.79,9553.0
2022-09-27 10:15:00,137.85,137.94,137.69,137.87,11112.0,137.85,137.94,137.69,137.87,11112.0
2022-09-27 10:20:00,137.72,138.35,137.69,138.29,36080.0,137.72,138.35,137.69,138.29,36080.0
2022-09-27 10:25:00,138.38,138.58,137.95,137.96,13625.0,138.38,138.58,137.95,137.96,13625.0
2022-09-27 10:30:00,138.0,138.53,138.0,138.25,5818.0,138.0,138.53,138.0,138.25,5818.0
2022-09-27 10:35:00,138.27,138.99,138.23,138.85,29077.0,138.27,138.99,138.23,138.85,29077.0
2022-09-27 10:40:00,138.88,139.0,138.69,138.89,11903.0,138.88,139.0,138.69,138.89,11903.0
2022-09-27 10:45:00,138.84,138.84,138.42,138.74,8624.0,138.84,138.84,138.42,138.74,8624.0
2022-09-27 10:50:00,138.67,138.84,138.23,138.34,31658.0,138.67,138.84,138.23,138.34,31658.0
2022-09-27 10:55:00,138.33,138.44,138.19,138.44,14112.0,138.33,138.44,138.19,138.44,14112.0
2022-09-27 11:00:00,138.42,138.52,138.15,138.15,6101.0,138.42,138.52,138.15,138.15,6101.0
2022-09-27 11:05:00,138.07,138.15,137.74,137.8,9003.0,138.07,138.15,137.74,137.8,9003.0
2022-09-27 11:10:00,137.85,137.9,137.47,137.54,5101.0,137.85,137.9,137.47,137.54,5101.0
2022-09-27 11:15:00,137.54,137.7,137.33,137.53,11148.0,137.54,137.7,137.33,137.53,11148.0
2022-09-27 11:20:00,137.52,137.7,137.1,137.3,11698.0,137.52,137.7,137.1,137.3,11698.0
2022-09-27 11:25:00,137.36,137.47,136.96,137.01,11787.0,137.36,137.47,136.96,137.01,11787.0
2022-09-27 11:30:00,137.01,137.2,136.93,136.96,9266.0,137.01,137.2,136.93,136.96,9266.0
2022-09-27 11:35:00,137.03,137.16,136.96,137.02,6897.0,137.03,137.16,136.96,137.02,6897.0
2022-09-27 11:40:00,137.06,137.2,136.84,136.91,15050.0,137.06,137.2,136.84,136.91,15050.0
2022-09-27 11:45:00,136.89,137.03,136.79,136.82,14522.0,136.89,137.03,136.79,136.82,14522.0
2022-09-27 11:50:00,136.81,137.04,136.76,136.82,6611.0,136.81,137.04,136.76,136.82,6611.0
2022-09-27 11:55:00,136.86,136.93,136.6,136.66,8775.0,136.86,136.93,136.6,136.66,8775.0
2022-09-27 12:00:00,136.67,136.85,136.48,136.79,7909.0,136.67,136.85,136.48,136.79,7909.0
2022-09-27 12:05:00,136.79,136.79,136.55,136.55,8499.0,136.79,136.79,136.55,136.55,8499.0
2022-09-27 12:10:00,136.52,136.53,136.11,136.38,13343.0,136.52,136.53,136.11,136.38,13343.0
2022-09-27 12:15:00,136.36,136.44,136.15,136.17,14202.0,136.36,136.44,136.15,136.17,14202.0
2022-09-27 12:20:00,136.13,136.18,135.73,135.99,29578.0,136.13,136.18,135.73,135.99,29578.0
2022-09-27 12:25:00,135.99,136.24,135.89,136.17,39031.0,135.99,136.24,135.89,136.17,39031.0
2022-09-27 12:30:00,136.21,136.99,136.12,136.71,45378.0,136.21,136.99,136.12,136.71,45378.0
2022-09-27 12:35:00,136.72,136.94,136.58,136.9,21875.0,136.72,136.94,136.58,136.9,21875.0
2022-09-27 12:40:00,136.87,137.04,136.71,136.93,23760.0,136.87,137.04,136.71,136.93,23760.0
2022-09-27 12:45:00,136.83,137.13,136.82,137.05,6840.0,136.83,137.13,136.82,137.05,6840.0
2022-09-27 12:50:00,137.03,137.41,137.02,137.37,12625.0,137.03,137.41,137.02,137.37,12625.0
2022-09-27 12:55:00,137.39,137.52,137.36,137.36,9785.0,137.39,137.52,137.36,137.36,9785.0
2022-09-27 13:00:00,137.37,137.37,136.79,136.84,12278.0,137.37,137.37,136.79,136.84,12278.0
2022-09-27 13:05:00,136.85,136.96,136.64,136.68,10106.0,136.85,136.96,136.64,136.68,10106.0
2022-09-27 13:10:00,136.77,136.93,136.62,136.93,18646.0,136.77,136.93,136.62,136.93,18646.0
2022-09-27 13:15:00,136.99,137.05,136.9,136.99,5300.0,136.99,137.05,136.9,136.99,5300.0
2022-09-27 13:20:00,136.96,136.99,136.67,136.7,5087.0,136.96,136.99,136.67,136.7,5087.0
2022-09-27 13:25:00,136.68,136.68,136.51,136.54,8032.0,136.68,136.68,136.51,136.54,8032.0
2022-09-27 13:30:00,136.52,136.54,136.34,136.5,8052.0,136.52,136.54,136.34,136.5,8052.0
2022-09-27 13:35:00,136.5,136.51,136.4,136.5,3508.0,136.5,136.51,136.4,136.5,3508.0
2022-09-27 13:40:00,136.47,136.51,136.35,136.48,6198.0,136.47,136.51,136.35,136.48,6198.0
2022-09-27 13:45:00,136.48,136.55,136.27,136.33,9143.0,136.48,136.55,136.27,136.33,9143.0
2022-09-27 13:50:00,136.29,136.54,136.26,136.38,7021.0,136.29,136.54,136.26,136.38,7021.0
2022-09-27 13:55:00,136.33,136.42,136.25,136.33,10431.0,136.33,136.42,136.25,136.33,10431.0
2022-09-27 14:00:00,136.32,136.7,136.29,136.51,8522.0,136.32,136.7,136.29,136.51,8522.0
2022-09-27 14:05:00,136.45,136.46,136.28,136.34,8287.0,136.45,136.46,136.28,136.34,8287.0
2022-09-27 14:10:00,136.34,136.35,136.07,136.07,8601.0,136.34,136.35,136.07,136.07,8601.0
2022-09-27 14:15:00,136.06,136.09,135.9,135.95,7008.0,136.06,136.09,135.9,135.95,7008.0
2022-09-27 14:20:00,135.95,136.16,135.94,136.14,9382.0,135.95,136.16,135.94,136.14,9382.0
2022-09-27 14:25:00,136.17,136.38,136.14,136.33,17978.0,136.17,136.38,136.14,136.33,17978.0
2022-09-27 14:30:00,136.31,136.45,136.24,136.45,9196.0,136.31,136.45,136.24,136.45,9196.0
2022-09-27 14:35:00,136.52,136.84,136.46,136.75,13413.0,136.52,136.84,136.46,136.75,13413.0
2022-09-27 14:40:00,136.79,137.12,136.7,136.7,18963.0,136.79,137.12,136.7,136.7,18963.0
2022-09-27 14:45:00,136.74,137.01,136.64,137.01,6282.0,136.74,137.01,136.64,137.01,6282.0
2022-09-27 14:50:00,136.95,136.95,136.8,136.88,9602.0,136.95,136.95,136.8,136.88,9602.0
2022-09-27 14:55:00,136.86,137.03,136.82,136.94,6449.0,136.86,137.03,136.82,136.94,6449.0
2022-09-27 15:00:00,136.93,136.93,136.56,136.78,7833.0,136.93,136.93,136.56,136.78,7833.0
2022-09-27 15:05:00,136.8,136.93,136.7,136.93,9167.0,136.8,136.93,136.7,136.93,9167.0
2022-09-27 15:10:00,136.92,136.95,136.8,136.86,9266.0,136.92,136.95,136.8,136.86,9266.0
2022-09-27 15:15:00,136.84,137.0,136.68,136.98,18294.0,136.84,137.0,136.68,136.98,18294.0
2022-09-27 15:20:00,136.95,136.98,136.77,136.81,13814.0,136.95,136.98,136.77,136.81,13814.0
2022-09-27 15:25:00,136.81,136.81,136.46,136.56,11915.0,136.81,136.81,136.46,136.56,11915.0
2022-09-27 15:30:00,136.59,136.63,136.39,136.49,16948.0,136.59,136.63,136.39,136.49,16948.0
2022-09-27 15:35:00,136.49,136.62,136.43,136.53,21833.0,136.49,136.62,136.43,136.53,21833.0
2022-09-27 15:40:00,136.51,136.71,136.49,136.64,19032.0,136.51,136.71,136.49,136.64,19032.0
2022-09-27 15:45:00,136.62,136.68,136.36,136.41,34707.0,136.62,136.68,136.36,136.41,34707.0
2022-09-27 15:50:00,136.53,136.73,136.29,136.3,72538.0,136.53,136.73,136.29,136.3,72538.0
2022-09-27 15:55:00,136.29,136.31,135.92,136.03,222311.0,136.29,136.31,135.92,136.03,222311.0
2022-09-28 09:30:00,136.94,137.0,136.0,136.64,29170.0,136.94,137.0,136.0,136.64,29170.0
2022-09-28 09:35:00,136.44,136.44,135.75,136.02,4379.0,136.44,136.44,135.75,136.02,4379.0
2022-09-28 09:40:00,135.99,136.59,135.82,136.44,7819.0,135.99,136.59,135.82,136.44,7819.0
2022-09-28 09:45:00,136.68,137.05,136.39,136.82,7690.0,136.68,137.05,136.39,136.82,7690.0
2022-09-28 09:50:00,136.85,137.31,136.77,137.19,7764.0,136.85,137.31,136.77,137.19,7764.0
2022-09-28 09:55:00,137.37,137.72,137.31,137.56,4937.0,137.37,137.72,137.31,137.56,4937.0
2022-09-28 10:00:00,137.65,137.74,136.92,136.92,7037.0,137.65,137.74,136.92,136.92,7037.0
2022-09-28 10:05:00,136.93,137.14,136.84,137.03,5054.0,136.93,137.14,136.84,137.03,5054.0
2022-09-28 10:10:00,137.04,137.77,137.04,137.7,4867.0,137.04,137.77,137.04,137.7,4867.0
2022-09-28 10:15:00,137.54,137.7,137.17,137.53,6203.0,137.54,137.7,137.17,137.53,6203.0
2022-09-28 10:20:00,137.69,137.7,137.36,137.62,5800.0,137.69,137.7,137.36,137.62,5800.0
2022-09-28 10:25:00,137.63,137.93,137.5,137.93,8290.0,137.63,137.93,137.5,137.93,8290.0
2022-09-28 10:30:00,137.93,138.0,137.69,137.89,5078.0,137.93,138.0,137.69,137.89,5078.0
2022-09-28 10:35:00,137.85,138.0,137.67,137.94,8545.0,137.85,138.0,137.67,137.94,8545.0
2022-09-28 10:40:00,137.94,138.34,137.93,138.31,6249.0,137.94,138.34,137.93,138.31,6249.0
2022-09-28 10:45:00,138.35,138.67,138.34,138.46,5227.0,138.35,138.67,138.34,138.46,5227.0
2022-09-28 10:50:00,138.47,138.63,138.37,138.59,5266.0,138.47,138.63,138.37,138.59,5266.0
2022-09-28 10:55:00,138.62,138.62,138.35,138.41,5181.0,138.62,138.62,138.35,138.41,5181.0
2022-09-28 11:00:00,138.37,138.5,138.27,138.36,5148.0,138.37,138.5,138.27,138.36,5148.0
2022-09-28 11:05:00,138.34,138.34,138.04,138.09,5342.0,138.34,138.34,138.04,138.09,5342.0
2022-09-28 11:10:00,138.05,138.52,138.05,138.23,9779.0,138.05,138.52,138.05,138.23,9779.0
2022-09-28 11:15:00,138.22,138.56,138.17,138.42,10024.0,138.22,138.56,138.17,138.42,10024.0
2022-09-28 11:20:00,138.51,138.89,138.48,138.73,7307.0,138.51,138.89,138.48,138.73,7307.0
2022-09-28 11:25:00,138.73,138.75,138.32,138.32,6739.0,138.73,138.75,138.32,138.32,6739.0
2022-09-28 11:30:00,138.36,138.37,137.87,137.97,4849.0,138.36,138.37,137.87,137.97,4849.0
2022-09-28 11:35:00,137.92,138.07,137.7,137.71,6685.0,137.92,138.07,137.7,137.71,6685.0
2022-09-28 11:40:00,137.76,137.92,137.61,137.8,4325.0,137.76,137.92,137.61,137.8,4325.0
2022-09-28 11:45:00,137.84,137.89,137.63,137.66,4302.0,137.84,137.89,137.63,137.66,4302.0
2022-09-28 11:50:00,137.71,137.84,137.59,137.84,12173.0,137.71,137.84,137.59,137.84,12173.0
2022-09-28 11:55:00,137.86,137.92,137.77,137.83,4351.0,137.86,137.92,137.77,137.83,4351.0
2022-09-28 12:00:00,137.88,137.92,137.75,137.87,4231.0,137.88,137.92,137.75,137.87,4231.0
2022-09-28 12:05:00,137.87,137.9,137.72,137.73,3103.0,137.87,137.9,137.72,137.73,3103.0
2022-09-28 12:10:00,137.65,137.81,137.59,137.81,3095.0,137.65,137.81,137.59,137.81,3095.0
2022-09-28 12:15:00,137.74,137.89,137.59,137.87,4667.0,137.74,137.89,137.59,137.87,4667.0
2022-09-28 12:20:00,137.8,137.95,137.76,137.78,3329.0,137.8,137.95,137.76,137.78,3329.0
2022-09-28 12:25:00,137.81,137.81,137.59,137.65,5251.0,137.81,137.81,137.59,137.65,5251.0
2022-09-28 12:30:00,137.64,137.64,137.38,137.44,11773.0,137.64,137.64,137.38,137.44,11773.0
2022-09-28 12:35:00,137.48,137.72,137.45,137.63,23423.0,137.48,137.72,137.45,137.63,23423.0
2022-09-28 12:40:00,137.66,138.0,137.64,138.0,2910.0,137.66,138.0,137.64,138.0,2910.0
2022-09-28 12:45:00,138.04,138.07,137.75,137.79,5329.0,138.04,138.07,137.75,137.79,5329.0
2022-09-28 12:50:00,137.78,137.93,137.7,137.93,5424.0,137.78,137.93,137.7,137.93,5424.0
2022-09-28 12:55:00,137.89,138.07,137.87,138.06,3712.0,137.89,138.07,137.87,138.06,3712.0
2022-09-28 13:00:00,138.02,138.06,137.82,137.84,4748.0,138.02,138.06,137.82,137.84,4748.0
2022-09-28 13:05:00,137.82,138.18,137.79,138.13,8160.0,137.82,138.18,137.79,138.13,8160.0
2022-09-28 13:10:00,138.12,138.12,137.78,137.82,4658.0,138.12,138.12,137.78,137.82,4658.0
2022-09-28 13:15:00,137.84,137.92,137.76,137.9,6269.0,137.84,137.92,137.76,137.9,6269.0
2022-09-28 13:20:00,137.83,137.91,137.76,137.83,6805.0,137.83,137.91,137.76,137.83,6805.0
2022-09-28 13:25:00,137.81,137.81,137.52,137.53,5503.0,137.81,137.81,137.52,137.53,5503.0
2022-09-28 13:30:00,137.57,137.58,137.46,137.47,9785.0,137.57,137.58,137.46,137.47,9785.0
2022-09-28 13:35:00,137.43,137.49,137.28,137.34,11489.0,137.43,137.49,137.28,137.34,11489.0
2022-09-28 13:40:00,137.32,137.47,137.27,137.4,8756.0,137.32,137.47,137.27,137.4,8756.0
2022-09-28 13:45:00,137.39,137.41,137.14,137.21,10604.0,137.39,137.41,137.14,137.21,10604.0
2022-09-28 13:50:00,137.21,137.21,136.78,136.89,14602.0,137.21,137.21,136.78,136.89,14602.0
2022-09-28 13:55:00,136.87,136.88,136.66,136.69,19505.0,136.87,136.88,136.66,136.69,19505.0
2022-09-28 14:00:00,136.69,136.92,136.63,136.85,21696.0,136.69,136.92,136.63,136.85,21696.0
2022-09-28 14:05:00,136.84,137.37,136.83,137.37,14242.0,136.84,137.37,136.83,137.37,14242.0
2022-09-28 14:10:00,137.45,137.53,137.35,137.38,6253.0,137.45,137.53,137.35,137.38,6253.0
2022-09-28 14:15:00,137.39,137.41,137.08,137.18,5050.0,137.39,137.41,137.08,137.18,5050.0
2022-09-28 14:20:00,137.15,137.16,137.07,137.14,5974.0,137.15,137.16,137.07,137.14,5974.0
2022-09-28 14:25:00,137.11,137.23,137.02,137.14,5815.0,137.11,137.23,137.02,137.14,5815.0
2022-09-28 14:30:00,137.18,137.34,137.17,137.3,4026.0,137.18,137.34,137.17,137.3,4026.0
2022-09-28 14:35:00,137.33,137.43,137.32,137.33,4937.0,137.33,137.43,137.32,137.33,4937.0
2022-09-28 14:40:00,137.3,137.32,137.04,137.07,5647.0,137.3,137.32,137.04,137.07,5647.0
2022-09-28 14:45:00,137.07,137.15,136.96,137.14,3578.0,137.07,137.15,136.96,137.14,3578.0
2022-09-28 14:50:00,137.14,137.3,137.13,137.15,5450.0,137.14,137.3,137.13,137.15,5450.0
2022-09-28 14:55:00,137.15,137.33,137.13,137.27,7307.0,137.15,137.33,137.13,137.27,7307.0
2022-09-28 15:00:00,137.25,137.6,137.23,137.55,4643.0,137.25,137.6,137.23,137.55,4643.0
2022-09-28 15:05:00,137.52,137.69,137.52,137.55,15137.0,137.52,137.69,137.52,137.55,15137.0
2022-09-28 15:10:00,137.52,137.64,137.48,137.63,10402.0,137.52,137.64,137.48,137.63,10402.0
2022-09-28 15:15:00,137.63,137.81,137.61,137.8,21935.0,137.63,137.81,137.61,137.8,21935.0
2022-09-28 15:20:00,137.81,137.88,137.74,137.8,10425.0,137.81,137.88,137.74,137.8,10425.0
2022-09-28 15:25:00,137.8,137.96,137.79,137.87,8651.0,137.8,137.96,137.79,137.87,8651.0
2022-09-28 15:30:00,137.89,138.27,137.89,138.25,13039.0,137.89,138.27,137.89,138.25,13039.0
2022-09-28 15:35:00,138.25,138.4,138.18,138.28,15253.0,138.25,138.4,138.18,138.28,15253.0
2022-09-28 15:40:00,138.29,138.58,138.24,138.58,51351.0,138.29,138.58,138.24,138.58,51351.0
2022-09-28 15:45:00,138.6,138.74,138.52,138.65,28195.0,138.6,138.74,138.52,138.65,28195.0
2022-09-28 15:50:00,138.63,138.64,138.36,138.43,64619.0,138.63,138.64,138.36,138.43,64619.0
2022-09-28 15:55:00,138.42,138.45,137.87,137.93,109389.0,138.42,138.45,137.87,137.93,109389.0
2022-09-29 09:30:00,136.16,136.23,135.28,135.44,28092.0,136.16,136.23,135.28,135.44,28092.0
2022-09-29 09:35:00,135.58,136.54,135.5,136.21,5158.0,135.58,136.54,135.5,136.21,5158.0
2022-09-29 09:40:00,136.16,136.3,135.89,135.91,19560.0,136.16,136.3,135.89,135.91,19560.0
2022-09-29 09:45:00,135.86,135.94,135.26,135.78,24163.0,135.86,135.94,135.26,135.78,24163.0
2022-09-29 09:50:00,135.75,135.9,135.62,135.73,11043.0,135.75,135.9,135.62,135.73,11043.0
2022-09-29 09:55:00,135.77,135.77,135.39,135.51,76692.0,135.77,135.77,135.39,135.51,76692.0
2022-09-29 10:00:00,135.47,135.6,135.29,135.59,37766.0,135.47,135.6,135.29,135.59,37766.0
2022-09-29 10:05:00,135.65,135.73,135.29,135.38,33318.0,135.65,135.73,135.29,135.38,33318.0
2022-09-29 10:10:00,135.42,135.46,134.57,135.28,25382.0,135.42,135.46,134.57,135.28,25382.0
2022-09-29 10:15:00,135.3,135.3,134.99,135.18,6843.0,135.3,135.3,134.99,135.18,6843.0
2022-09-29 10:20:00,135.1,135.52,135.09,135.3,27641.0,135.1,135.52,135.09,135.3,27641.0
2022-09-29 10:25:00,135.45,135.67,135.41,135.58,11663.0,135.45,135.67,135.41,135.58,11663.0
2022-09-29 10:30:00,135.54,135.64,135.29,135.31,8462.0,135.54,135.64,135.29,135.31,8462.0
2022-09-29 10:35:00,135.23,135.33,134.99,135.05,4420.0,135.23,135.33,134.99,135.05,4420.0
2022-09-29 10:40:00,134.99,135.2,134.84,134.97,19530.0,134.99,135.2,134.84,134.97,19530.0
2022-09-29 10:45:00,134.96,135.08,134.75,134.78,16297.0,134.96,135.08,134.75,134.78,16297.0
2022-09-29 10:50:00,134.83,135.11,134.82,135.1,7891.0,134.83,135.11,134.82,135.1,7891.0
2022-09-29 10:55:00,135.08,135.37,135.04,135.26,10330.0,135.08,135.37,135.04,135.26,10330.0
2022-09-29 11:00:00,135.25,135.35,135.17,135.28,39235.0,135.25,135.35,135.17,135.28,39235.0
2022-09-29 11:05:00,135.25,135.46,135.16,135.46,45587.0,135.25,135.46,135.16,135.46,45587.0
2022-09-29 11:10:00,135.63,135.63,135.01,135.07,13520.0,135.63,135.63,135.01,135.07,13520.0
2022-09-29 11:15:00,135.07,135.12,134.79,134.99,6553.0,135.07,135.12,134.79,134.99,6553.0
2022-09-29 11:20:00,134.98,135.06,134.84,134.96,19242.0,134.98,135.06,134.84,134.96,19242.0
2022-09-29 11:25:00,134.94,135.19,134.88,135.11,10243.0,134.94,135.19,134.88,135.11,10243.0
2022-09-29 11:30:00,135.13,135.21,134.96,135.13,19884.0,135.13,135.21,134.96,135.13,19884.0
2022-09-29 11:35:00,135.15,135.28,134.95,135.03,5333.0,135.15,135.28,134.95,135.03,5333.0
2022-09-29 11:40:00,135.02,135.36,134.91,135.18,54496.0,135.02,135.36,134.91,135.18,54496.0
2022-09-29 11:45:00,135.17,135.18,134.97,135.16,9420.0,135.17,135.18,134.97,135.16,9420.0
2022-09-29 11:50:00,135.13,135.66,135.09,135.61,3114.0,135.13,135.66,135.09,135.61,3114.0
2022-09-29 11:55:00,135.61,135.88,135.51,135.62,5030.0,135.61,135.88,135.51,135.62,5030.0
2022-09-29 12:00:00,135.59,135.76,135.52,135.76,4493.0,135.59,135.76,135.52,135.76,4493.0
2022-09-29 12:05:00,135.81,135.81,135.5,135.64,9440.0,135.81,135.81,135.5,135.64,9440.0
2022-09-29 12:10:00,135.61,135.69,135.43,135.56,5305.0,135.61,135.69,135.43,135.56,5305.0
2022-09-29 12:15:00,135.59,135.62,135.32,135.35,2152.0,135.59,135.62,135.32,135.35,2152.0
2022-09-29 12:20:00,135.31,135.31,135.07,135.27,12513.0,135.31,135.31,135.07,135.27,12513.0
2022-09-29 12:25:00,135.34,135.66,135.22,135.52,10572.0,135.34,135.66,135.22,135.52,10572.0
2022-09-29 12:30:00,135.53,135.85,135.53,135.84,8348.0,135.53,135.85,135.53,135.84,8348.0
2022-09-29 12:35:00,135.85,135.98,135.8,135.91,14261.0,135.85,135.98,135.8,135.91,14261.0
2022-09-29 12:40:00,135.91,136.1,135.8,136.06,4915.0,135.91,136.1,135.8,136.06,4915.0
2022-09-29 12:45:00,135.99,136.25,135.93,136.0,65464.0,135.99,136.25,135.93,136.0,65464.0
2022-09-29 12:50:00,135.96,136.31,135.96,136.15,114666.0,135.96,136.31,135.96,136.15,114666.0
2022-09-29 12:55:00,136.18,136.27,135.98,136.14,11207.0,136.18,136.27,135.98,136.14,11207.0
2022-09-29 13:00:00,136.18,136.19,135.37,135.37,55269.0,136.18,136.19,135.37,135.37,55269.0
2022-09-29 13:05:00,135.32,135.61,135.31,135.61,7344.0,135.32,135.61,135.31,135.61,7344.0
2022-09-29 13:10:00,135.5,135.89,135.48,135.89,7126.0,135.5,135.89,135.48,135.89,7126.0
2022-09-29 13:15:00,135.91,135.95,135.76,135.76,12312.0,135.91,135.95,135.76,135.76,12312.0
2022-09-29 13:20:00,135.75,135.88,135.65,135.87,33160.0,135.75,135.88,135.65,135.87,33160.0
2022-09-29 13:25:00,135.91,136.17,135.91,136.06,5845.0,135.91,136.17,135.91,136.06,5845.0
2022-09-29 13:30:00,135.94,136.21,135.92,136.17,4761.0,135.94,136.21,135.92,136.17,4761.0
2022-09-29 13:35:00,136.07,136.25,135.94,135.99,6300.0,136.07,136.25,135.94,135.99,6300.0
2022-09-29 13:40:00,135.99,136.07,135.98,136.01,7719.0,135.99,136.07,135.98,136.01,7719.0
2022-09-29 13:45:00,136.0,136.03,135.93,135.94,5856.0,136.0,136.03,135.93,135.94,5856.0
2022-09-29 13:50:00,135.93,135.98,135.65,135.85,10237.0,135.93,135.98,135.65,135.85,10237.0
2022-09-29 13:55:00,135.84,135.89,135.44,135.53,22812.0,135.84,135.89,135.44,135.53,22812.0
2022-09-29 14:00:00,135.49,135.53,135.25,135.41,7252.0,135.49,135.53,135.25,135.41,7252.0
2022-09-29 14:05:00,135.47,135.59,135.4,135.59,5465.0,135.47,135.59,135.4,135.59,5465.0
2022-09-29 14:10:00,135.58,135.58,135.43,135.47,3689.0,135.58,135.58,135.43,135.47,3689.0
2022-09-29 14:15:00,135.43,135.43,135.05,135.05,7344.0,135.43,135.43,135.05,135.05,7344.0
2022-09-29 14:20:00,135.1,135.31,135.05,135.27,5919.0,135.1,135.31,135.05,135.27,5919.0
2022-09-29 14:25:00,135.28,135.56,135.26,135.43,3282.0,135.28,135.56,135.26,135.43,3282.0
2022-09-29 14:30:00,135.46,135.59,135.36,135.36,3400.0,135.46,135.59,135.36,135.36,3400.0
2022-09-29 14:35:00,135.36,135.76,135.34,135.75,7661.0,135.36,135.76,135.34,135.75,7661.0
2022-09-29 14:40:00,135.75,135.85,135.7,135.72,5100.0,135.75,135.85,135.7,135.72,5100.0
2022-09-29 14:45:00,135.75,135.89,135.74,135.77,4065.0,135.75,135.89,135.74,135.77,4065.0
2022-09-29 14:50:00,135.75,135.77,135.56,135.62,6511.0,135.75,135.77,135.56,135.62,6511.0
2022-09-29 14:55:00,135.6,135.83,135.6,135.64,8961.0,135.6,135.83,135.6,135.64,8961.0
2022-09-29 15:00:00,135.6,135.79,135.51,135.78,11931.0,135.6,135.79,135.51,135.78,11931.0
2022-09-29 15:05:00,135.81,135.87,135.74,135.74,4857.0,135.81,135.87,135.74,135.74,4857.0
2022-09-29 15:10:00,135.71,136.0,135.65,135.96,16836.0,135.71,136.0,135.65,135.96,16836.0
2022-09-29 15:15:00,135.99,136.1,135.91,136.0,6458.0,135.99,136.1,135.91,136.0,6458.0
2022-09-29 15:20:00,136.0,136.08,135.88,136.0,15587.0,136.0,136.08,135.88,136.0,15587.0
2022-09-29 15:25:00,135.99,136.1,135.94,135.97,15834.0,135.99,136.1,135.94,135.97,15834.0
2022-09-29 15:30:00,135.98,136.38,135.95,136.28,13989.0,135.98,136.38,135.95,136.28,13989.0
2022-09-29 15:35:00,136.28,136.68,136.18,136.53,12257.0,136.28,136.68,136.18,136.53,12257.0
2022-09-29 15:40:00,136.55,136.56,136.12,136.27,13599.0,136.55,136.56,136.12,136.27,13599.0
2022-09-29 15:45:00,136.32,136.62,136.19,136.55,22753.0,136.32,136.62,136.19,136.55,22753.0
2022-09-29 15:50:00,136.57,136.83,136.51,136.74,57661.0,136.57,136.83,136.51,136.74,57661.0
2022-09-29 15:55:00,136.79,137.04,136.78,136.9,117294.0,136.79,137.04,136.78,136.9,117294.0
2022-09-30 09:30:00,137.07,137.07,135.0,135.03,24568.0,137.07,137.07,135.0,135.03,24568.0
2022-09-30 09:35:00,135.22,135.25,134.3,135.25,25867.0,135.22,135.25,134.3,135.25,25867.0
2022-09-30 09:40:00,135.17,135.87,134.78,135.65,17828.0,135.17,135.87,134.78,135.65,17828.0
2022-09-30 09:45:00,135.62,135.95,135.31,135.74,9677.0,135.62,135.95,135.31,135.74,9677.0
2022-09-30 09:50:00,135.84,136.6,135.79,136.59,6106.0,135.84,136.6,135.79,136.59,6106.0
2022-09-30 09:55:00,136.6,137.08,136.59,137.0,7163.0,136.6,137.08,136.59,137.0,7163.0
2022-09-30 10:00:00,137.0,137.29,136.53,136.96,7668.0,137.0,137.29,136.53,136.96,7668.0
2022-09-30 10:05:00,136.88,137.21,136.88,136.99,7359.0,136.88,137.21,136.88,136.99,7359.0
2022-09-30 10:10:00,136.92,137.23,136.7,137.04,7106.0,136.92,137.23,136.7,137.04,7106.0
2022-09-30 10:15:00,137.02,137.21,136.66,136.93,29867.0,137.02,137.21,136.66,136.93,29867.0
2022-09-30 10:20:00,136.98,137.07,136.84,136.92,17045.0,136.98,137.07,136.84,136.92,17045.0
2022-09-30 10:25:00,137.0,137.38,136.85,137.28,44008.0,137.0,137.38,136.85,137.28,44008.0
2022-09-30 10:30:00,137.3,137.8,137.22,137.6,34248.0,137.3,137.8,137.22,137.6,34248.0
2022-09-30 10:35:00,137.59,137.65,137.36,137.45,22335.0,137.59,137.65,137.36,137.45,22335.0
2022-09-30 10:40:00,137.5,137.6,137.25,137.3,15454.0,137.5,137.6,137.25,137.3,15454.0
2022-09-30 10:45:00,137.36,137.5,137.14,137.41,6198.0,137.36,137.5,137.14,137.41,6198.0
2022-09-30 10:50:00,137.52,137.58,137.23,137.39,20804.0,137.52,137.58,137.23,137.39,20804.0
2022-09-30 10:55:00,137.35,137.43,137.27,137.39,12339.0,137.35,137.43,137.27,137.39,12339.0
2022-09-30 11:00:00,137.39,137.45,137.09,137.34,11253.0,137.39,137.45,137.09,137.34,11253.0
2022-09-30 11:05:00,137.31,137.73,137.26,137.73,3858.0,137.31,137.73,137.26,137.73,3858.0
2022-09-30 11:10:00,137.67,137.72,137.5,137.5,11279.0,137.67,137.72,137.5,137.5,11279.0
2022-09-30 11:15:00,137.48,137.57,137.36,137.42,11457.0,137.48,137.57,137.36,137.42,11457.0
2022-09-30 11:20:00,137.44,137.55,137.36,137.38,14559.0,137.44,137.55,137.36,137.38,14559.0
2022-09-30 11:25:00,137.38,137.56,137.34,137.45,21500.0,137.38,137.56,137.34,137.45,21500.0
2022-09-30 11:30:00,137.44,137.62,137.38,137.42,38711.0,137.44,137.62,137.38,137.42,38711.0
2022-09-30 11:35:00,137.42,137.47,137.01,137.03,7535.0,137.42,137.47,137.01,137.03,7535.0
2022-09-30 11:40:00,137.04,137.07,136.74,136.76,12345.0,137.04,137.07,136.74,136.76,12345.0
2022-09-30 11:45:00,136.79,136.92,136.75,136.86,6675.0,136.79,136.92,136.75,136.86,6675.0
2022-09-30 11:50:00,136.79,136.95,136.76,136.85,7096.0,136.79,136.95,136.76,136.85,7096.0
2022-09-30 11:55:00,136.88,136.88,136.62,136.7,5633.0,136.88,136.88,136.62,136.7,5633.0
2022-09-30 12:00:00,136.69,136.69,136.4,136.61,8630.0,136.69,136.69,136.4,136.61,8630.0
2022-09-30 12:05:00,136.6,136.62,136.41,136.41,12051.0,136.6,136.62,136.41,136.41,12051.0
2022-09-30 12:10:00,136.46,136.59,136.46,136.56,9046.0,136.46,136.59,136.46,136.56,9046.0
2022-09-30 12:15:00,136.6,136.68,136.53,136.58,8096.0,136.6,136.68,136.53,136.58,8096.0
2022-09-30 12:20:00,136.63,136.82,136.51,136.75,9376.0,136.63,136.82,136.51,136.75,9376.0
2022-09-30 12:25:00,136.73,136.84,136.72,136.8,11785.0,136.73,136.84,136.72,136.8,11785.0
2022-09-30 12:30:00,136.8,136.85,136.72,136.82,8379.0,136.8,136.85,136.72,136.82,8379.0
2022-09-30 12:35:00,136.8,137.18,136.76,137.17,6879.0,136.8,137.18,136.76,137.17,6879.0
2022-09-30 12:40:00,137.15,137.2,137.05,137.17,6803.0,137.15,137.2,137.05,137.17,6803.0
2022-09-30 12:45:00,137.23,137.23,137.12,137.13,6402.0,137.23,137.23,137.12,137.13,6402.0
2022-09-30 12:50:00,137.14,137.28,137.13,137.21,6825.0,137.14,137.28,137.13,137.21,6825.0
2022-09-30 12:55:00,137.21,137.26,137.12,137.2,4268.0,137.21,137.26,137.12,137.2,4268.0
2022-09-30 13:00:00,137.16,137.16,136.87,136.87,6416.0,137.16,137.16,136.87,136.87,6416.0
2022-09-30 13:05:00,136.85,137.02,136.84,136.92,19818.0,136.85,137.02,136.84,136.92,19818.0
2022-09-30 13:10:00,136.92,137.01,136.85,136.87,12691.0,136.92,137.01,136.85,136.87,12691.0
2022-09-30 13:15:00,136.9,136.95,136.85,136.93,4564.0,136.9,136.95,136.85,136.93,4564.0
2022-09-30 13:20:00,136.97,137.11,136.96,137.09,3157.0,136.97,137.11,136.96,137.09,3157.0
2022-09-30 13:25:00,137.1,137.27,137.1,137.22,10441.0,137.1,137.27,137.1,137.22,10441.0
2022-09-30 13:30:00,137.24,137.28,137.13,137.13,7766.0,137.24,137.28,137.13,137.13,7766.0
2022-09-30 13:35:00,137.12,137.14,136.7,136.71,8961.0,137.12,137.14,136.7,136.71,8961.0
2022-09-30 13:40:00,136.71,136.71,136.45,136.5,4950.0,136.71,136.71,136.45,136.5,4950.0
2022-09-30 13:45:00,136.45,136.53,136.39,136.42,5821.0,136.45,136.53,136.39,136.42,5821.0
2022-09-30 13:50:00,136.42,136.56,136.35,136.5,8494.0,136.42,136.56,136.35,136.5,8494.0
2022-09-30 13:55:00,136.54,136.61,136.48,136.55,5479.0,136.54,136.61,136.48,136.55,5479.0
2022-09-30 14:00:00,136.5,136.65,136.49,136.52,7575.0,136.5,136.65,136.49,136.52,7575.0
2022-09-30 14:05:00,136.58,136.67,136.49,136.67,5589.0,136.58,136.67,136.49,136.67,5589.0
2022-09-30 14:10:00,136.65,136.75,136.59,136.65,11359.0,136.65,136.75,136.59,136.65,11359.0
2022-09-30 14:15:00,136.62,136.85,136.61,136.75,7513.0,136.62,136.85,136.61,136.75,7513.0
2022-09-30 14:20:00,136.79,136.88,136.68,136.74,11148.0,136.79,136.88,136.68,136.74,11148.0
2022-09-30 14:25:00,136.7,136.77,136.57,136.71,5568.0,136.7,136.77,136.57,136.71,5568.0
2022-09-30 14:30:00,136.7,136.79,136.45,136.54,13632.0,136.7,136.79,136.45,136.54,13632.0
2022-09-30 14:35:00,136.49,136.5,136.07,136.16,7857.0,136.49,136.5,136.07,136.16,7857.0
2022-09-30 14:40:00,136.18,136.21,135.93,135.99,7564.0,136.18,136.21,135.93,135.99,7564.0
2022-09-30 14:45:00,136.02,136.03,135.61,135.7,8777.0,136.02,136.03,135.61,135.7,8777.0
2022-09-30 14:50:00,135.72,135.81,135.62,135.74,5470.0,135.72,135.81,135.62,135.74,5470.0
2022-09-30 14:55:00,135.75,135.8,135.65,135.71,10832.0,135.75,135.8,135.65,135.71,10832.0
2022-09-30 15:00:00,135.7,136.25,135.7,136.08,9078.0,135.7,136.25,135.7,136.08,9078.0
2022-09-30 15:05:00,136.06,136.07,135.71,135.72,17438.0,136.06,136.07,135.71,135.72,17438.0
2022-09-30 15:10:00,135.72,135.9,135.67,135.67,12431.0,135.72,135.9,135.67,135.67,12431.0
2022-09-30 15:15:00,135.66,135.93,135.61,135.88,13419.0,135.66,135.93,135.61,135.88,13419.0
2022-09-30 15:20:00,135.88,136.0,135.78,135.94,14235.0,135.88,136.0,135.78,135.94,14235.0
2022-09-30 15:25:00,135.92,136.28,135.86,136.24,18738.0,135.92,136.28,135.86,136.24,18738.0
2022-09-30 15:30:00,136.31,136.56,136.17,136.28,24186.0,136.31,136.56,136.17,136.28,24186.0
2022-09-30 15:35:00,136.3,136.45,136.19,136.34,18449.0,136.3,136.45,136.19,136.34,18449.0
2022-09-30 15:40:00,136.33,136.65,136.32,136.55,26802.0,136.33,136.65,136.32,136.55,26802.0
2022-09-30 15:45:00,136.58,136.82,136.53,136.65,25977.0,136.58,136.82,136.53,136.65,25977.0
2022-09-30 15:50:00,136.63,136.64,135.74,136.13,97500.0,136.63,136.64,135.74,136.13,97500.0
2022-09-30 15:55:00,136.18,136.62,135.98,136.05,195463.0,136.18,136.62,135.98,136.05,195463.0
2022-10-03 09:30:00,137.38,137.87,136.41,136.87,35832.0,137.38,137.87,136.41,136.87,35832.0
2022-10-03 09:35:00,136.94,137.26,136.6,136.75,25349.0,136.94,137.26,136.6,136.75,25349.0
2022-10-03 09:40:00,136.67,137.11,136.38,136.75,24035.0,136.67,137.11,136.38,136.75,24035.0
2022-10-03 09:45:00,136.84,137.31,136.71,137.07,15963.0,136.84,137.31,136.71,137.07,15963.0
2022-10-03 09:50:00,137.16,137.26,136.98,137.18,126904.0,137.16,137.26,136.98,137.18,126904.0
2022-10-03 09:55:00,137.31,137.56,137.22,137.56,34671.0,137.31,137.56,137.22,137.56,34671.0
2022-10-03 10:00:00,137.67,138.84,137.67,138.71,13623.0,137.67,138.84,137.67,138.71,13623.0
2022-10-03 10:05:00,138.73,139.46,138.73,139.28,14787.0,138.73,139.46,138.73,139.28,14787.0
2022-10-03 10:10:00,139.22,139.42,138.72,138.74,8299.0,139.22,139.42,138.72,138.74,8299.0
2022-10-03 10:15:00,138.92,139.16,138.76,138.97,8379.0,138.92,139.16,138.76,138.97,8379.0
2022-10-03 10:20:00,139.07,139.54,139.05,139.54,13302.0,139.07,139.54,139.05,139.54,13302.0
2022-10-03 10:25:00,139.58,139.65,139.4,139.49,7821.0,139.58,139.65,139.4,139.49,7821.0
2022-10-03 10:30:00,139.42,139.84,139.41,139.7,8754.0,139.42,139.84,139.41,139.7,8754.0
2022-10-03 10:35:00,139.67,139.75,139.47,139.59,5781.0,139.67,139.75,139.47,139.59,5781.0
2022-10-03 10:40:00,139.59,139.83,139.44,139.83,18265.0,139.59,139.83,139.44,139.83,18265.0
2022-10-03 10:45:00,139.8,140.45,139.8,140.45,15606.0,139.8,140.45,139.8,140.45,15606.0
2022-10-03 10:50:00,140.43,140.44,140.15,140.22,11503.0,140.43,140.44,140.15,140.22,11503.0
2022-10-03 10:55:00,140.19,140.54,140.09,140.25,20647.0,140.19,140.54,140.09,140.25,20647.0
2022-10-03 11:00:00,140.25,140.65,140.25,140.44,11100.0,140.25,140.65,140.25,140.44,11100.0
2022-10-03 11:05:00,140.41,140.81,140.41,140.78,11025.0,140.41,140.81,140.41,140.78,11025.0
2022-10-03 11:10:00,140.74,140.88,140.61,140.78,4677.0,140.74,140.88,140.61,140.78,4677.0
2022-10-03 11:15:00,140.85,140.91,140.59,140.63,8966.0,140.85,140.91,140.59,140.63,8966.0
2022-10-03 11:20:00,140.63,140.87,140.58,140.84,6788.0,140.63,140.87,140.58,140.84,6788.0
2022-10-03 11:25:00,140.84,141.06,140.7,141.05,13713.0,140.84,141.06,140.7,141.05,13713.0
2022-10-03 11:30:00,141.1,141.11,140.81,140.81,9757.0,141.1,141.11,140.81,140.81,9757.0
2022-10-03 11:35:00,140.82,140.84,140.52,140.58,5374.0,140.82,140.84,140.52,140.58,5374.0
2022-10-03 11:40:00,140.57,140.57,140.33,140.52,13147.0,140.57,140.57,140.33,140.52,13147.0
2022-10-03 11:45:00,140.49,140.6,140.24,140.25,10640.0,140.49,140.6,140.24,140.25,10640.0
2022-10-03 11:50:00,140.22,140.32,140.14,140.16,8994.0,140.22,140.32,140.14,140.16,8994.0
2022-10-03 11:55:00,140.13,140.32,140.01,140.31,8766.0,140.13,140.32,140.01,140.31,8766.0
2022-10-03 12:00:00,140.35,140.52,140.25,140.28,7802.0,140.35,140.52,140.25,140.28,7802.0
2022-10-03 12:05:00,140.24,140.52,140.21,140.51,4082.0,140.24,140.52,140.21,140.51,4082.0
2022-10-03 12:10:00,140.6,140.82,140.6,140.76,4789.0,140.6,140.82,140.6,140.76,4789.0
2022-10-03 12:15:00,140.78,140.87,140.64,140.72,12124.0,140.78,140.87,140.64,140.72,12124.0
2022-10-03 12:20:00,140.72,141.03,140.57,140.98,7713.0,140.72,141.03,140.57,140.98,7713.0
2022-10-03 12:25:00,140.97,141.0,140.66,140.77,11437.0,140.97,141.0,140.66,140.77,11437.0
2022-10-03 12:30:00,140.8,141.01,140.72,140.98,10468.0,140.8,141.01,140.72,140.98,10468.0
2022-10-03 12:35:00,140.95,140.99,140.81,140.87,6220.0,140.95,140.99,140.81,140.87,6220.0
2022-10-03 12:40:00,140.89,141.16,140.83,141.15,8234.0,140.89,141.16,140.83,141.15,8234.0
2022-10-03 12:45:00,141.17,141.28,141.08,141.22,8164.0,141.17,141.28,141.08,141.22,8164.0
2022-10-03 12:50:00,141.27,141.28,141.01,141.28,12967.0,141.27,141.28,141.01,141.28,12967.0
2022-10-03 12:55:00,141.28,141.29,141.13,141.24,6143.0,141.28,141.29,141.13,141.24,6143.0
2022-10-03 13:00:00,141.29,141.5,141.2,141.45,11725.0,141.29,141.5,141.2,141.45,11725.0
2022-10-03 13:05:00,141.47,141.57,141.4,141.45,11447.0,141.47,141.57,141.4,141.45,11447.0
2022-10-03 13:10:00,141.45,141.56,141.37,141.42,10605.0,141.45,141.56,141.37,141.42,10605.0
2022-10-03 13:15:00,141.36,141.36,141.2,141.2,13478.0,141.36,141.36,141.2,141.2,13478.0
2022-10-03 13:20:00,141.21,141.39,141.05,141.28,7789.0,141.21,141.39,141.05,141.28,7789.0
2022-10-03 13:25:00,141.28,141.52,141.26,141.52,4520.0,141.28,141.52,141.26,141.52,4520.0
2022-10-03 13:30:00,141.52,141.85,141.52,141.78,12238.0,141.52,141.85,141.52,141.78,12238.0
2022-10-03 13:35:00,141.77,141.77,141.47,141.5,4536.0,141.77,141.77,141.47,141.5,4536.0
2022-10-03 13:40:00,141.5,141.57,141.44,141.52,6092.0,141.5,141.57,141.44,141.52,6092.0
2022-10-03 13:45:00,141.56,141.75,141.52,141.74,6609.0,141.56,141.75,141.52,141.74,6609.0
2022-10-03 13:50:00,141.77,141.77,141.51,141.65,7710.0,141.77,141.77,141.51,141.65,7710.0
2022-10-03 13:55:00,141.65,141.82,141.6,141.78,5126.0,141.65,141.82,141.6,141.78,5126.0
2022-10-03 14:00:00,141.79,141.95,141.72,141.86,13651.0,141.79,141.95,141.72,141.86,13651.0
2022-10-03 14:05:00,141.89,141.89,141.64,141.65,3921.0,141.89,141.89,141.64,141.65,3921.0
2022-10-03 14:10:00,141.67,141.92,141.56,141.79,24584.0,141.67,141.92,141.56,141.79,24584.0
2022-10-03 14:15:00,141.72,141.93,141.68,141.83,18519.0,141.72,141.93,141.68,141.83,18519.0
2022-10-03 14:20:00,141.83,141.83,141.67,141.77,7355.0,141.83,141.83,141.67,141.77,7355.0
2022-10-03 14:25:00,141.78,141.99,141.74,141.99,16790.0,141.78,141.99,141.74,141.99,16790.0
2022-10-03 14:30:00,141.9,142.12,141.87,142.12,6862.0,141.9,142.12,141.87,142.12,6862.0
2022-10-03 14:35:00,142.15,142.21,141.98,142.13,5887.0,142.15,142.21,141.98,142.13,5887.0
2022-10-03 14:40:00,142.1,142.11,142.06,142.08,5201.0,142.1,142.11,142.06,142.08,5201.0
2022-10-03 14:45:00,142.06,142.18,142.06,142.1,7020.0,142.06,142.18,142.06,142.1,7020.0
2022-10-03 14:50:00,142.12,142.26,142.12,142.2,5796.0,142.12,142.26,142.12,142.2,5796.0
2022-10-03 14:55:00,142.21,142.41,142.21,142.3,6152.0,142.21,142.41,142.21,142.3,6152.0
2022-10-03 15:00:00,142.25,142.27,142.12,142.2,7230.0,142.25,142.27,142.12,142.2,7230.0
2022-10-03 15:05:00,142.24,142.45,142.24,142.39,6710.0,142.24,142.45,142.24,142.39,6710.0
2022-10-03 15:10:00,142.41,142.53,142.25,142.25,16344.0,142.41,142.53,142.25,142.25,16344.0
2022-10-03 15:15:00,142.28,142.28,142.04,142.2,18942.0,142.28,142.28,142.04,142.2,18942.0
2022-10-03 15:20:00,142.23,142.4,142.23,142.4,9495.0,142.23,142.4,142.23,142.4,9495.0
2022-10-03 15:25:00,142.4,142.52,142.25,142.31,26706.0,142.4,142.52,142.25,142.31,26706.0
2022-10-03 15:30:00,142.31,142.49,142.23,142.23,29523.0,142.31,142.49,142.23,142.23,29523.0
2022-10-03 15:35:00,142.25,142.37,142.07,142.19,22915.0,142.25,142.37,142.07,142.19,22915.0
2022-10-03 15:40:00,142.19,142.25,142.04,142.04,24175.0,142.19,142.25,142.04,142.04,24175.0
2022-10-03 15:45:00,141.99,142.27,141.95,142.22,56879.0,141.99,142.27,141.95,142.22,56879.0
2022-10-03 15:50:00,142.24,142.28,142.03,142.23,72661.0,142.24,142.28,142.03,142.23,72661.0
2022-10-03 15:55:00,142.23,142.28,141.6,141.64,129826.0,142.23,142.28,141.6,141.64,129826.0
2022-10-04 09:30:00,142.43,142.99,141.22,141.46,28805.0,142.43,142.99,141.22,141.46,28805.0
2022-10-04 09:35:00,141.46,141.63,140.96,141.22,20609.0,141.46,141.63,140.96,141.22,20609.0
2022-10-04 09:40:00,141.18,141.38,140.69,141.23,32753.0,141.18,141.38,140.69,141.23,32753.0
2022-10-04 09:45:00,141.28,141.52,140.7,141.39,10615.0,141.28,141.52,140.7,141.39,10615.0
2022-10-04 09:50:00,141.52,142.05,141.51,141.65,13216.0,141.52,142.05,141.51,141.65,13216.0
2022-10-04 09:55:00,141.49,142.37,141.48,142.31,8646.0,141.49,142.37,141.48,142.31,8646.0
2022-10-04 10:00:00,142.41,142.78,142.4,142.78,11403.0,142.41,142.78,142.4,142.78,11403.0
2022-10-04 10:05:00,142.73,143.12,142.73,143.05,13682.0,142.73,143.12,142.73,143.05,13682.0
2022-10-04 10:10:00,143.07,143.67,142.97,143.67,13668.0,143.07,143.67,142.97,143.67,13668.0
2022-10-04 10:15:00,143.71,143.91,143.42,143.44,8656.0,143.71,143.91,143.42,143.44,8656.0
2022-10-04 10:20:00,143.45,143.45,142.98,143.03,6654.0,143.45,143.45,142.98,143.03,6654.0
2022-10-04 10:25:00,143.02,143.33,142.88,143.13,7996.0,143.02,143.33,142.88,143.13,7996.0
2022-10-04 10:30:00,143.07,143.4,143.07,143.38,8526.0,143.07,143.4,143.07,143.38,8526.0
2022-10-04 10:35:00,143.39,143.44,143.1,143.34,6684.0,143.39,143.44,143.1,143.34,6684.0
2022-10-04 10:40:00,143.38,143.46,142.65,142.7,15262.0,143.38,143.46,142.65,142.7,15262.0
2022-10-04 10:45:00,142.66,142.76,142.28,142.36,15851.0,142.66,142.76,142.28,142.36,15851.0
2022-10-04 10:50:00,142.39,142.57,142.29,142.54,17796.0,142.39,142.57,142.29,142.54,17796.0
2022-10-04 10:55:00,142.51,143.25,142.47,143.25,8576.0,142.51,143.25,142.47,143.25,8576.0
2022-10-04 11:00:00,143.29,143.32,143.11,143.19,4780.0,143.29,143.32,143.11,143.19,4780.0
2022-10-04 11:05:00,143.19,143.24,142.83,142.86,10116.0,143.19,143.24,142.83,142.86,10116.0
2022-10-04 11:10:00,142.83,143.07,142.66,143.07,13481.0,142.83,143.07,142.66,143.07,13481.0
2022-10-04 11:15:00,143.11,143.21,143.0,143.09,4067.0,143.11,143.21,143.0,143.09,4067.0
2022-10-04 11:20:00,143.06,143.16,142.91,143.11,7698.0,143.06,143.16,142.91,143.11,7698.0
2022-10-04 11:25:00,143.13,143.18,142.95,143.07,4450.0,143.13,143.18,142.95,143.07,4450.0
2022-10-04 11:30:00,143.12,143.17,142.71,142.86,11293.0,143.12,143.17,142.71,142.86,11293.0
2022-10-04 11:35:00,142.83,142.88,142.57,142.65,4061.0,142.83,142.88,142.57,142.65,4061.0
2022-10-04 11:40:00,142.68,142.69,142.37,142.4,9614.0,142.68,142.69,142.37,142.4,9614.0
2022-10-04 11:45:00,142.4,142.4,142.17,142.21,4831.0,142.4,142.4,142.17,142.21,4831.0
2022-10-04 11:50:00,142.21,142.27,141.87,141.87,5929.0,142.21,142.27,141.87,141.87,5929.0
2022-10-04 11:55:00,141.86,141.97,141.75,141.92,17232.0,141.86,141.97,141.75,141.92,17232.0
2022-10-04 12:00:00,141.92,142.04,141.72,141.72,7909.0,141.92,142.04,141.72,141.72,7909.0
2022-10-04 12:05:00,141.74,141.96,141.71,141.71,8924.0,141.74,141.96,141.71,141.71,8924.0
2022-10-04 12:10:00,141.72,141.94,141.72,141.77,3334.0,141.72,141.94,141.72,141.77,3334.0
2022-10-04 12:15:00,141.78,141.81,141.65,141.79,4479.0,141.78,141.81,141.65,141.79,4479.0
2022-10-04 12:20:00,141.8,141.84,141.51,141.57,4923.0,141.8,141.84,141.51,141.57,4923.0
2022-10-04 12:25:00,141.53,141.71,141.52,141.71,3532.0,141.53,141.71,141.52,141.71,3532.0
2022-10-04 12:30:00,141.73,141.82,141.72,141.77,7380.0,141.73,141.82,141.72,141.77,7380.0
2022-10-04 12:35:00,141.76,141.79,141.68,141.76,4828.0,141.76,141.79,141.68,141.76,4828.0
2022-10-04 12:40:00,141.72,141.76,141.67,141.72,2555.0,141.72,141.76,141.67,141.72,2555.0
2022-10-04 12:45:00,141.67,141.69,141.5,141.58,4910.0,141.67,141.69,141.5,141.58,4910.0
2022-10-04 12:50:00,141.53,141.56,141.39,141.43,3768.0,141.53,141.56,141.39,141.43,3768.0
2022-10-04 12:55:00,141.4,141.41,141.31,141.37,3017.0,141.4,141.41,141.31,141.37,3017.0
2022-10-04 13:00:00,141.35,141.35,141.12,141.22,4781.0,141.35,141.35,141.12,141.22,4781.0
2022-10-04 13:05:00,141.2,141.2,140.98,141.07,5034.0,141.2,141.2,140.98,141.07,5034.0
2022-10-04 13:10:00,141.07,141.12,141.01,141.01,2700.0,141.07,141.12,141.01,141.01,2700.0
2022-10-04 13:15:00,141.0,141.03,140.71,140.81,3359.0,141.0,141.03,140.71,140.81,3359.0
2022-10-04 13:20:00,140.81,141.01,140.77,140.97,1927.0,140.81,141.01,140.77,140.97,1927.0
2022-10-04 13:25:00,141.0,141.43,141.0,141.43,7086.0,141.0,141.43,141.0,141.43,7086.0
2022-10-04 13:30:00,141.44,141.77,141.44,141.6,11684.0,141.44,141.77,141.44,141.6,11684.0
2022-10-04 13:35:00,141.56,141.6,141.5,141.56,1300.0,141.56,141.6,141.5,141.56,1300.0
2022-10-04 13:40:00,141.52,141.77,141.5,141.71,8157.0,141.52,141.77,141.5,141.71,8157.0
2022-10-04 13:45:00,141.68,141.83,141.68,141.77,22957.0,141.68,141.83,141.68,141.77,22957.0
2022-10-04 13:50:00,141.82,141.88,141.72,141.83,5933.0,141.82,141.88,141.72,141.83,5933.0
2022-10-04 13:55:00,141.85,141.86,141.69,141.69,7624.0,141.85,141.86,141.69,141.69,7624.0
2022-10-04 14:00:00,141.7,141.83,141.7,141.74,5711.0,141.7,141.83,141.7,141.74,5711.0
2022-10-04 14:05:00,141.7,141.79,141.66,141.66,29043.0,141.7,141.79,141.66,141.66,29043.0
2022-10-04 14:10:00,141.59,141.72,141.56,141.65,6761.0,141.59,141.72,141.56,141.65,6761.0
2022-10-04 14:15:00,141.66,141.69,141.53,141.56,5162.0,141.66,141.69,141.53,141.56,5162.0
2022-10-04 14:20:00,141.53,141.7,141.48,141.69,6959.0,141.53,141.7,141.48,141.69,6959.0
2022-10-04 14:25:00,141.69,141.81,141.59,141.59,9442.0,141.69,141.81,141.59,141.59,9442.0
2022-10-04 14:30:00,141.64,141.8,141.64,141.71,4568.0,141.64,141.8,141.64,141.71,4568.0
2022-10-04 14:35:00,141.64,141.66,141.54,141.62,3675.0,141.64,141.66,141.54,141.62,3675.0
2022-10-04 14:40:00,141.64,141.74,141.62,141.72,3220.0,141.64,141.74,141.62,141.72,3220.0
2022-10-04 14:45:00,141.76,142.06,141.76,141.93,10212.0,141.76,142.06,141.76,141.93,10212.0
2022-10-04 14:50:00,141.95,142.26,141.94,142.25,10834.0,141.95,142.26,141.94,142.25,10834.0
2022-10-04 14:55:00,142.27,142.56,142.27,142.4,10398.0,142.27,142.56,142.27,142.4,10398.0
2022-10-04 15:00:00,142.28,142.34,142.08,142.14,4089.0,142.28,142.34,142.08,142.14,4089.0
2022-10-04 15:05:00,142.07,142.07,141.88,141.94,6634.0,142.07,142.07,141.88,141.94,6634.0
2022-10-04 15:10:00,141.94,141.97,141.54,141.58,10226.0,141.94,141.97,141.54,141.58,10226.0
2022-10-04 15:15:00,141.56,141.65,141.51,141.53,7716.0,141.56,141.65,141.51,141.53,7716.0
2022-10-04 15:20:00,141.57,141.74,141.46,141.7,11336.0,141.57,141.74,141.46,141.7,11336.0
2022-10-04 15:25:00,141.71,141.84,141.7,141.75,9877.0,141.71,141.84,141.7,141.75,9877.0
2022-10-04 15:30:00,141.75,141.99,141.74,141.87,10754.0,141.75,141.99,141.74,141.87,10754.0
2022-10-04 15:35:00,141.9,142.18,141.83,142.04,12964.0,141.9,142.18,141.83,142.04,12964.0
2022-10-04 15:40:00,142.09,142.22,141.94,142.12,21731.0,142.09,142.22,141.94,142.12,21731.0
2022-10-04 15:45:00,142.1,142.3,142.05,142.25,22918.0,142.1,142.3,142.05,142.25,22918.0
2022-10-04 15:50:00,142.3,142.47,142.2,142.32,32918.0,142.3,142.47,142.2,142.32,32918.0
2022-10-04 15:55:00,142.3,142.33,141.96,142.15,88407.0,142.3,142.33,141.96,142.15,88407.0
2022-10-05 09:30:00,141.81,142.42,140.84,142.35,22623.0,141.81,142.42,140.84,142.35,22623.0
2022-10-05 09:35:00,142.26,142.32,141.51,141.59,16746.0,142.26,142.32,141.51,141.59,16746.0
2022-10-05 09:40:00,141.5,141.55,141.24,141.43,8901.0,141.5,141.55,141.24,141.43,8901.0
2022-10-05 09:45:00,141.36,142.03,141.35,141.58,7801.0,141.36,142.03,141.35,141.58,7801.0
2022-10-05 09:50:00,141.49,141.76,141.31,141.6,8027.0,141.49,141.76,141.31,141.6,8027.0
2022-10-05 09:55:00,141.69,141.8,141.32,141.32,4598.0,141.69,141.8,141.32,141.32,4598.0
2022-10-05 10:00:00,141.31,141.31,140.35,140.5,10126.0,141.31,141.31,140.35,140.5,10126.0
2022-10-05 10:05:00,140.52,140.79,140.36,140.77,39394.0,140.52,140.79,140.36,140.77,39394.0
2022-10-05 10:10:00,140.74,141.22,140.74,141.01,5594.0,140.74,141.22,140.74,141.01,5594.0
2022-10-05 10:15:00,140.93,141.11,140.83,140.94,7060.0,140.93,141.11,140.83,140.94,7060.0
2022-10-05 10:20:00,140.93,141.31,140.91,141.0,4526.0,140.93,141.31,140.91,141.0,4526.0
2022-10-05 10:25:00,140.94,141.29,140.88,141.24,5797.0,140.94,141.29,140.88,141.24,5797.0
2022-10-05 10:30:00,141.1,141.24,140.9,141.18,9676.0,141.1,141.24,140.9,141.18,9676.0
2022-10-05 10:35:00,141.2,141.29,141.05,141.21,5364.0,141.2,141.29,141.05,141.21,5364.0
2022-10-05 10:40:00,141.14,141.33,141.07,141.25,5504.0,141.14,141.33,141.07,141.25,5504.0
2022-10-05 10:45:00,141.24,141.46,141.19,141.19,28616.0,141.24,141.46,141.19,141.19,28616.0
2022-10-05 10:50:00,141.16,141.31,141.15,141.3,14191.0,141.16,141.31,141.15,141.3,14191.0
2022-10-05 10:55:00,141.34,141.4,141.14,141.16,11609.0,141.34,141.4,141.14,141.16,11609.0
2022-10-05 11:00:00,141.22,141.63,141.02,141.63,7499.0,141.22,141.63,141.02,141.63,7499.0
2022-10-05 11:05:00,141.66,141.66,141.4,141.47,3390.0,141.66,141.66,141.4,141.47,3390.0
2022-10-05 11:10:00,141.44,142.03,141.44,141.96,8419.0,141.44,142.03,141.44,141.96,8419.0
2022-10-05 11:15:00,141.95,142.28,141.88,142.11,8694.0,141.95,142.28,141.88,142.11,8694.0
2022-10-05 11:20:00,142.18,142.21,141.9,142.0,4472.0,142.18,142.21,141.9,142.0,4472.0
2022-10-05 11:25:00,142.0,142.19,141.97,142.03,9486.0,142.0,142.19,141.97,142.03,9486.0
2022-10-05 11:30:00,142.06,142.35,142.04,142.34,7249.0,142.06,142.35,142.04,142.34,7249.0
2022-10-05 11:35:00,142.39,142.48,142.36,142.4,6329.0,142.39,142.48,142.36,142.4,6329.0
2022-10-05 11:40:00,142.38,142.68,142.35,142.63,9122.0,142.38,142.68,142.35,142.63,9122.0
2022-10-05 11:45:00,142.69,142.76,142.45,142.47,10530.0,142.69,142.76,142.45,142.47,10530.0
2022-10-05 11:50:00,142.49,142.65,142.45,142.6,6564.0,142.49,142.65,142.45,142.6,6564.0
2022-10-05 11:55:00,142.61,142.61,142.45,142.6,6208.0,142.61,142.61,142.45,142.6,6208.0
2022-10-05 12:00:00,142.6,142.62,142.45,142.53,10443.0,142.6,142.62,142.45,142.53,10443.0
2022-10-05 12:05:00,142.62,142.97,142.57,142.87,3353.0,142.62,142.97,142.57,142.87,3353.0
2022-10-05 12:10:00,142.92,143.17,142.91,143.01,7891.0,142.92,143.17,142.91,143.01,7891.0
2022-10-05 12:15:00,143.05,143.21,142.97,143.11,2750.0,143.05,143.21,142.97,143.11,2750.0
2022-10-05 12:20:00,143.12,143.28,143.0,143.28,5891.0,143.12,143.28,143.0,143.28,5891.0
2022-10-05 12:25:00,143.27,143.28,143.1,143.17,2661.0,143.27,143.28,143.1,143.17,2661.0
2022-10-05 12:30:00,143.09,143.19,142.84,142.92,4551.0,143.09,143.19,142.84,142.92,4551.0
2022-10-05 12:35:00,142.89,142.97,142.61,142.75,5578.0,142.89,142.97,142.61,142.75,5578.0
2022-10-05 12:40:00,142.71,142.84,142.69,142.78,3501.0,142.71,142.84,142.69,142.78,3501.0
2022-10-05 12:45:00,142.77,142.98,142.71,142.94,5063.0,142.77,142.98,142.71,142.94,5063.0
2022-10-05 12:50:00,143.05,143.05,142.78,142.86,3497.0,143.05,143.05,142.78,142.86,3497.0
2022-10-05 12:55:00,142.81,142.82,142.63,142.68,5713.0,142.81,142.82,142.63,142.68,5713.0
2022-10-05 13:00:00,142.67,142.92,142.67,142.92,4260.0,142.67,142.92,142.67,142.92,4260.0
2022-10-05 13:05:00,142.89,143.02,142.81,142.81,2982.0,142.89,143.02,142.81,142.81,2982.0
2022-10-05 13:10:00,142.87,143.13,142.87,143.13,5350.0,142.87,143.13,142.87,143.13,5350.0
2022-10-05 13:15:00,143.05,143.21,143.04,143.21,6332.0,143.05,143.21,143.04,143.21,6332.0
2022-10-05 13:20:00,143.27,143.47,143.26,143.31,6155.0,143.27,143.47,143.26,143.31,6155.0
2022-10-05 13:25:00,143.29,143.34,143.22,143.25,2152.0,143.29,143.34,143.22,143.25,2152.0
2022-10-05 13:30:00,143.19,143.22,143.08,143.12,4798.0,143.19,143.22,143.08,143.12,4798.0
2022-10-05 13:35:00,143.13,143.19,143.04,143.19,4791.0,143.13,143.19,143.04,143.19,4791.0
2022-10-05 13:40:00,143.18,143.18,143.05,143.14,7194.0,143.18,143.18,143.05,143.14,7194.0
2022-10-05 13:45:00,143.15,143.22,143.11,143.14,3341.0,143.15,143.22,143.11,143.14,3341.0
2022-10-05 13:50:00,143.18,143.19,143.01,143.01,5448.0,143.18,143.19,143.01,143.01,5448.0
2022-10-05 13:55:00,142.96,143.01,142.8,142.83,5902.0,142.96,143.01,142.8,142.83,5902.0
2022-10-05 14:00:00,142.81,142.88,142.68,142.8,12013.0,142.81,142.88,142.68,142.8,12013.0
2022-10-05 14:05:00,142.8,142.86,142.75,142.76,3682.0,142.8,142.86,142.75,142.76,3682.0
2022-10-05 14:10:00,142.81,142.94,142.79,142.87,4202.0,142.81,142.94,142.79,142.87,4202.0
2022-10-05 14:15:00,142.87,143.03,142.73,142.99,3921.0,142.87,143.03,142.73,142.99,3921.0
2022-10-05 14:20:00,142.96,142.97,142.85,142.97,2711.0,142.96,142.97,142.85,142.97,2711.0
2022-10-05 14:25:00,142.94,142.97,142.83,142.9,9155.0,142.94,142.97,142.83,142.9,9155.0
2022-10-05 14:30:00,142.89,142.89,142.61,142.74,3286.0,142.89,142.89,142.61,142.74,3286.0
2022-10-05 14:35:00,142.79,142.96,142.78,142.91,4552.0,142.79,142.96,142.78,142.91,4552.0
2022-10-05 14:40:00,142.9,142.92,142.82,142.87,2266.0,142.9,142.92,142.82,142.87,2266.0
2022-10-05 14:45:00,142.9,142.94,142.81,142.85,2737.0,142.9,142.94,142.81,142.85,2737.0
2022-10-05 14:50:00,142.83,142.95,142.77,142.86,4010.0,142.83,142.95,142.77,142.86,4010.0
2022-10-05 14:55:00,142.89,142.94,142.82,142.92,3947.0,142.89,142.94,142.82,142.92,3947.0
2022-10-05 15:00:00,142.93,143.2,142.93,143.19,5871.0,142.93,143.2,142.93,143.19,5871.0
2022-10-05 15:05:00,143.15,143.16,142.95,142.97,4378.0,143.15,143.16,142.95,142.97,4378.0
2022-10-05 15:10:00,142.97,143.21,142.88,143.21,7526.0,142.97,143.21,142.88,143.21,7526.0
2022-10-05 15:15:00,143.22,143.4,143.16,143.33,7776.0,143.22,143.4,143.16,143.33,7776.0
2022-10-05 15:20:00,143.34,143.36,143.16,143.25,5288.0,143.34,143.36,143.16,143.25,5288.0
2022-10-05 15:25:00,143.27,143.27,143.03,143.08,4020.0,143.27,143.27,143.03,143.08,4020.0
2022-10-05 15:30:00,143.12,143.14,142.99,142.99,9191.0,143.12,143.14,142.99,142.99,9191.0
2022-10-05 15:35:00,143.01,143.15,142.95,143.01,11155.0,143.01,143.15,142.95,143.01,11155.0
2022-10-05 15:40:00,143.03,143.23,143.01,143.2,11269.0,143.03,143.23,143.01,143.2,11269.0
2022-10-05 15:45:00,143.2,143.24,142.98,143.04,14067.0,143.2,143.24,142.98,143.04,14067.0
2022-10-05 15:50:00,143.0,143.0,142.71,142.76,22468.0,143.0,143.0,142.71,142.76,22468.0
2022-10-05 15:55:00,142.77,142.84,142.55,142.74,79963.0,142.77,142.84,142.55,142.74,79963.0
2022-10-06 09:30:00,143.12,144.52,143.12,144.02,28069.0,143.12,144.52,143.12,144.02,28069.0
2022-10-06 09:35:00,144.0,144.33,143.49,143.61,5971.0,144.0,144.33,143.49,143.61,5971.0
2022-10-06 09:40:00,143.47,143.65,143.04,143.4,11500.0,143.47,143.65,143.04,143.4,11500.0
2022-10-06 09:45:00,143.5,144.34,143.5,143.82,11976.0,143.5,144.34,143.5,143.82,11976.0
2022-10-06 09:50:00,144.0,144.06,143.66,143.69,4060.0,144.0,144.06,143.66,143.69,4060.0
2022-10-06 09:55:00,143.7,143.81,143.45,143.78,28344.0,143.7,143.81,143.45,143.78,28344.0
2022-10-06 10:00:00,143.71,143.76,143.47,143.59,38370.0,143.71,143.76,143.47,143.59,38370.0
2022-10-06 10:05:00,143.55,143.65,143.38,143.46,29438.0,143.55,143.65,143.38,143.46,29438.0
2022-10-06 10:10:00,143.46,143.46,142.82,143.39,33776.0,143.46,143.46,142.82,143.39,33776.0
2022-10-06 10:15:00,143.35,143.65,143.24,143.62,17640.0,143.35,143.65,143.24,143.62,17640.0
2022-10-06 10:20:00,143.69,143.72,143.47,143.57,9731.0,143.69,143.72,143.47,143.57,9731.0
2022-10-06 10:25:00,143.53,143.68,142.95,142.95,9382.0,143.53,143.68,142.95,142.95,9382.0
2022-10-06 10:30:00,142.87,142.98,142.34,142.38,3991.0,142.87,142.98,142.34,142.38,3991.0
2022-10-06 10:35:00,142.42,142.46,142.18,142.31,8691.0,142.42,142.46,142.18,142.31,8691.0
2022-10-06 10:40:00,142.22,142.45,142.13,142.16,8141.0,142.22,142.45,142.13,142.16,8141.0
2022-10-06 10:45:00,142.2,142.98,142.2,142.97,5467.0,142.2,142.98,142.2,142.97,5467.0
2022-10-06 10:50:00,143.01,143.42,142.94,143.42,4750.0,143.01,143.42,142.94,143.42,4750.0
2022-10-06 10:55:00,143.31,143.31,143.06,143.2,12925.0,143.31,143.31,143.06,143.2,12925.0
2022-10-06 11:00:00,143.12,143.13,142.81,142.88,5830.0,143.12,143.13,142.81,142.88,5830.0
2022-10-06 11:05:00,142.98,143.01,142.72,142.78,7681.0,142.98,143.01,142.72,142.78,7681.0
2022-10-06 11:10:00,142.82,142.83,142.52,142.56,6508.0,142.82,142.83,142.52,142.56,6508.0
2022-10-06 11:15:00,142.63,142.94,142.36,142.86,8693.0,142.63,142.94,142.36,142.86,8693.0
2022-10-06 11:20:00,142.8,142.99,142.63,142.73,3649.0,142.8,142.99,142.63,142.73,3649.0
2022-10-06 11:25:00,142.7,142.73,142.3,142.46,4607.0,142.7,142.73,142.3,142.46,4607.0
2022-10-06 11:30:00,142.43,142.48,142.13,142.15,5572.0,142.43,142.48,142.13,142.15,5572.0
2022-10-06 11:35:00,142.17,142.26,141.94,142.01,12506.0,142.17,142.26,141.94,142.01,12506.0
2022-10-06 11:40:00,141.9,142.13,141.87,142.05,15430.0,141.9,142.13,141.87,142.05,15430.0
2022-10-06 11:45:00,142.03,142.54,142.03,142.46,5351.0,142.03,142.54,142.03,142.46,5351.0
2022-10-06 11:50:00,142.49,142.63,142.26,142.26,6360.0,142.49,142.63,142.26,142.26,6360.0
2022-10-06 11:55:00,142.23,142.28,141.6,141.6,14046.0,142.23,142.28,141.6,141.6,14046.0
2022-10-06 12:00:00,141.58,141.7,141.5,141.65,13325.0,141.58,141.7,141.5,141.65,13325.0
2022-10-06 12:05:00,141.69,141.73,141.63,141.66,5510.0,141.69,141.73,141.63,141.66,5510.0
2022-10-06 12:10:00,141.68,141.73,141.55,141.67,6852.0,141.68,141.73,141.55,141.67,6852.0
2022-10-06 12:15:00,141.73,141.79,141.57,141.66,10342.0,141.73,141.79,141.57,141.66,10342.0
2022-10-06 12:20:00,141.68,141.87,141.65,141.86,5887.0,141.68,141.87,141.65,141.86,5887.0
2022-10-06 12:25:00,141.83,142.01,141.81,141.89,4927.0,141.83,142.01,141.81,141.89,4927.0
2022-10-06 12:30:00,141.9,142.11,141.85,142.11,3590.0,141.9,142.11,141.85,142.11,3590.0
2022-10-06 12:35:00,142.11,142.11,141.99,142.06,2994.0,142.11,142.11,141.99,142.06,2994.0
2022-10-06 12:40:00,142.01,142.16,142.0,142.11,3958.0,142.01,142.16,142.0,142.11,3958.0
2022-10-06 12:45:00,142.06,142.45,142.05,142.33,7190.0,142.06,142.45,142.05,142.33,7190.0
2022-10-06 12:50:00,142.38,142.38,142.2,142.33,2673.0,142.38,142.38,142.2,142.33,2673.0
2022-10-06 12:55:00,142.31,142.33,142.24,142.32,2924.0,142.31,142.33,142.24,142.32,2924.0
2022-10-06 13:00:00,142.42,142.42,142.04,142.14,2355.0,142.42,142.42,142.04,142.14,2355.0
2022-10-06 13:05:00,142.16,142.16,141.86,141.9,4080.0,142.16,142.16,141.86,141.9,4080.0
2022-10-06 13:10:00,141.9,142.08,141.86,142.08,3201.0,141.9,142.08,141.86,142.08,3201.0
2022-10-06 13:15:00,142.08,142.17,142.06,142.06,3254.0,142.08,142.17,142.06,142.06,3254.0
2022-10-06 13:20:00,142.12,142.3,142.12,142.24,5188.0,142.12,142.3,142.12,142.24,5188.0
2022-10-06 13:25:00,142.22,142.41,142.21,142.36,2438.0,142.22,142.41,142.21,142.36,2438.0
2022-10-06 13:30:00,142.34,142.34,142.04,142.22,4469.0,142.34,142.34,142.04,142.22,4469.0
2022-10-06 13:35:00,142.25,142.25,142.11,142.15,4525.0,142.25,142.25,142.11,142.15,4525.0
2022-10-06 13:40:00,142.14,142.31,142.14,142.21,2802.0,142.14,142.31,142.14,142.21,2802.0
2022-10-06 13:45:00,142.28,142.29,142.18,142.28,3378.0,142.28,142.29,142.18,142.28,3378.0
2022-10-06 13:50:00,142.29,142.37,142.26,142.34,4380.0,142.29,142.37,142.26,142.34,4380.0
2022-10-06 13:55:00,142.34,142.37,142.32,142.36,1834.0,142.34,142.37,142.32,142.36,1834.0
2022-10-06 14:00:00,142.37,142.37,142.04,142.06,4496.0,142.37,142.37,142.04,142.06,4496.0
2022-10-06 14:05:00,142.05,142.05,141.79,141.83,3081.0,142.05,142.05,141.79,141.83,3081.0
2022-10-06 14:10:00,141.81,141.92,141.8,141.86,8156.0,141.81,141.92,141.8,141.86,8156.0
2022-10-06 14:15:00,141.84,141.92,141.72,141.76,5317.0,141.84,141.92,141.72,141.76,5317.0
2022-10-06 14:20:00,141.77,141.92,141.72,141.91,5741.0,141.77,141.92,141.72,141.91,5741.0
2022-10-06 14:25:00,141.93,141.98,141.88,141.92,2598.0,141.93,141.98,141.88,141.92,2598.0
2022-10-06 14:30:00,141.87,142.02,141.81,141.85,4364.0,141.87,142.02,141.81,141.85,4364.0
2022-10-06 14:35:00,141.89,141.94,141.79,141.85,4132.0,141.89,141.94,141.79,141.85,4132.0
2022-10-06 14:40:00,141.82,141.97,141.81,141.91,7273.0,141.82,141.97,141.81,141.91,7273.0
2022-10-06 14:45:00,141.81,141.87,141.55,141.55,5897.0,141.81,141.87,141.55,141.55,5897.0
2022-10-06 14:50:00,141.51,141.58,141.42,141.56,5969.0,141.51,141.58,141.42,141.56,5969.0
2022-10-06 14:55:00,141.58,141.76,141.58,141.65,7214.0,141.58,141.76,141.58,141.65,7214.0
2022-10-06 15:00:00,141.63,141.74,141.54,141.73,9576.0,141.63,141.74,141.54,141.73,9576.0
2022-10-06 15:05:00,141.72,141.73,141.56,141.69,4687.0,141.72,141.73,141.56,141.69,4687.0
2022-10-06 15:10:00,141.68,141.79,141.51,141.78,6383.0,141.68,141.79,141.51,141.78,6383.0
2022-10-06 15:15:00,141.87,141.88,141.71,141.84,7622.0,141.87,141.88,141.71,141.84,7622.0
2022-10-06 15:20:00,141.85,142.22,141.81,142.14,9175.0,141.85,142.22,141.81,142.14,9175.0
2022-10-06 15:25:00,142.16,142.64,142.13,142.64,16373.0,142.16,142.64,142.13,142.64,16373.0
2022-10-06 15:30:00,142.66,142.71,142.44,142.53,17634.0,142.66,142.71,142.44,142.53,17634.0
2022-10-06 15:35:00,142.49,142.49,142.18,142.24,12179.0,142.49,142.49,142.18,142.24,12179.0
2022-10-06 15:40:00,142.22,142.42,142.14,142.42,12290.0,142.22,142.42,142.14,142.42,12290.0
2022-10-06 15:45:00,142.38,142.48,142.25,142.28,15296.0,142.38,142.48,142.25,142.28,15296.0
2022-10-06 15:50:00,142.27,142.38,142.2,142.31,25523.0,142.27,142.38,142.2,142.31,25523.0
2022-10-06 15:55:00,142.32,142.4,142.04,142.13,59921.0,142.32,142.4,142.04,142.13,59921.0
2022-10-07 09:30:00,142.1,142.13,141.57,141.83,10916.0,142.1,142.13,141.57,141.83,10916.0
2022-10-07 09:35:00,141.58,141.78,141.26,141.42,4571.0,141.58,141.78,141.26,141.42,4571.0
2022-10-07 09:40:00,141.45,141.45,140.78,140.93,6025.0,141.45,141.45,140.78,140.93,6025.0
2022-10-07 09:45:00,140.67,141.1,140.63,140.84,6300.0,140.67,141.1,140.63,140.84,6300.0
2022-10-07 09:50:00,140.84,141.04,140.62,140.71,4471.0,140.84,141.04,140.62,140.71,4471.0
2022-10-07 09:55:00,140.61,141.07,140.61,141.0,11506.0,140.61,141.07,140.61,141.0,11506.0
2022-10-07 10:00:00,140.99,141.05,140.64,140.87,5246.0,140.99,141.05,140.64,140.87,5246.0
2022-10-07 10:05:00,140.92,141.03,140.69,141.03,3366.0,140.92,141.03,140.69,141.03,3366.0
2022-10-07 10:10:00,141.17,141.17,140.88,140.97,2445.0,141.17,141.17,140.88,140.97,2445.0
2022-10-07 10:15:00,141.02,141.12,140.91,140.97,3659.0,141.02,141.12,140.91,140.97,3659.0
2022-10-07 10:20:00,140.9,141.15,140.9,141.14,4860.0,140.9,141.15,140.9,141.14,4860.0
2022-10-07 10:25:00,141.12,141.32,141.02,141.07,31955.0,141.12,141.32,141.02,141.07,31955.0
2022-10-07 10:30:00,141.16,141.21,141.01,141.15,3489.0,141.16,141.21,141.01,141.15,3489.0
2022-10-07 10:35:00,141.15,141.39,141.0,141.31,9296.0,141.15,141.39,141.0,141.31,9296.0
2022-10-07 10:40:00,141.37,141.61,141.37,141.61,3246.0,141.37,141.61,141.37,141.61,3246.0
2022-10-07 10:45:00,141.54,141.8,141.54,141.8,2570.0,141.54,141.8,141.54,141.8,2570.0
2022-10-07 10:50:00,141.72,141.74,141.45,141.57,8520.0,141.72,141.74,141.45,141.57,8520.0
2022-10-07 10:55:00,141.52,141.79,141.52,141.53,2983.0,141.52,141.79,141.52,141.53,2983.0
2022-10-07 11:00:00,141.65,141.88,141.58,141.58,2136.0,141.65,141.88,141.58,141.58,2136.0
2022-10-07 11:05:00,141.61,141.61,141.37,141.49,7400.0,141.61,141.61,141.37,141.49,7400.0
2022-10-07 11:10:00,141.49,141.62,141.21,141.39,9130.0,141.49,141.62,141.21,141.39,9130.0
2022-10-07 11:15:00,141.37,141.37,140.94,140.94,1943.0,141.37,141.37,140.94,140.94,1943.0
2022-10-07 11:20:00,140.72,140.88,140.26,140.27,6190.0,140.72,140.88,140.26,140.27,6190.0
2022-10-07 11:25:00,140.18,140.49,140.17,140.49,7159.0,140.18,140.49,140.17,140.49,7159.0
2022-10-07 11:30:00,140.47,140.6,140.42,140.51,3551.0,140.47,140.6,140.42,140.51,3551.0
2022-10-07 11:35:00,140.46,140.59,140.45,140.57,3103.0,140.46,140.59,140.45,140.57,3103.0
2022-10-07 11:40:00,140.57,140.68,140.3,140.44,5183.0,140.57,140.68,140.3,140.44,5183.0
2022-10-07 11:45:00,140.44,140.65,140.39,140.42,3406.0,140.44,140.65,140.39,140.42,3406.0
2022-10-07 11:50:00,140.45,140.57,140.36,140.36,7850.0,140.45,140.57,140.36,140.36,7850.0
2022-10-07 11:55:00,140.36,140.42,140.29,140.3,4020.0,140.36,140.42,140.29,140.3,4020.0
2022-10-07 12:00:00,140.29,140.32,140.14,140.18,6150.0,140.29,140.32,140.14,140.18,6150.0
2022-10-07 12:05:00,140.14,140.2,139.98,140.17,21667.0,140.14,140.2,139.98,140.17,21667.0
2022-10-07 12:10:00,140.24,140.5,140.21,140.45,6229.0,140.24,140.5,140.21,140.45,6229.0
2022-10-07 12:15:00,140.41,140.61,140.4,140.48,7729.0,140.41,140.61,140.4,140.48,7729.0
2022-10-07 12:20:00,140.46,140.46,140.24,140.28,7151.0,140.46,140.46,140.24,140.28,7151.0
2022-10-07 12:25:00,140.28,140.43,140.25,140.36,9246.0,140.28,140.43,140.25,140.36,9246.0
2022-10-07 12:30:00,140.36,140.46,140.25,140.4,5051.0,140.36,140.46,140.25,140.4,5051.0
2022-10-07 12:35:00,140.39,140.49,140.36,140.49,3200.0,140.39,140.49,140.36,140.49,3200.0
2022-10-07 12:40:00,140.47,140.47,140.28,140.3,4000.0,140.47,140.47,140.28,140.3,4000.0
2022-10-07 12:45:00,140.35,140.36,140.14,140.15,3658.0,140.35,140.36,140.14,140.15,3658.0
2022-10-07 12:50:00,140.15,140.29,140.14,140.22,3458.0,140.15,140.29,140.14,140.22,3458.0
2022-10-07 12:55:00,140.24,140.41,140.23,140.4,7646.0,140.24,140.41,140.23,140.4,7646.0
2022-10-07 13:00:00,140.4,140.54,140.31,140.54,4888.0,140.4,140.54,140.31,140.54,4888.0
2022-10-07 13:05:00,140.55,140.68,140.55,140.67,5946.0,140.55,140.68,140.55,140.67,5946.0
2022-10-07 13:10:00,140.72,140.85,140.67,140.72,4117.0,140.72,140.85,140.67,140.72,4117.0
2022-10-07 13:15:00,140.73,140.99,140.65,140.99,3170.0,140.73,140.99,140.65,140.99,3170.0
2022-10-07 13:20:00,140.97,141.05,140.86,140.86,9902.0,140.97,141.05,140.86,140.86,9902.0
2022-10-07 13:25:00,140.85,141.06,140.85,140.99,4439.0,140.85,141.06,140.85,140.99,4439.0
2022-10-07 13:30:00,140.97,141.06,140.94,141.06,1221.0,140.97,141.06,140.94,141.06,1221.0
2022-10-07 13:35:00,141.09,141.55,141.07,141.55,15412.0,141.09,141.55,141.07,141.55,15412.0
2022-10-07 13:40:00,141.58,141.95,141.58,141.79,19552.0,141.58,141.95,141.58,141.79,19552.0
2022-10-07 13:45:00,141.8,141.8,141.65,141.79,8031.0,141.8,141.8,141.65,141.79,8031.0
2022-10-07 13:50:00,141.85,141.99,141.75,141.88,7227.0,141.85,141.99,141.75,141.88,7227.0
2022-10-07 13:55:00,141.89,142.04,141.89,142.03,7226.0,141.89,142.04,141.89,142.03,7226.0
2022-10-07 14:00:00,142.07,142.4,142.02,142.36,11358.0,142.07,142.4,142.02,142.36,11358.0
2022-10-07 14:05:00,142.33,142.62,142.32,142.44,14613.0,142.33,142.62,142.32,142.44,14613.0
2022-10-07 14:10:00,142.42,142.6,142.41,142.6,8639.0,142.42,142.6,142.41,142.6,8639.0
2022-10-07 14:15:00,142.6,142.76,142.52,142.66,15359.0,142.6,142.76,142.52,142.66,15359.0
2022-10-07 14:20:00,142.63,142.87,142.61,142.75,18293.0,142.63,142.87,142.61,142.75,18293.0
2022-10-07 14:25:00,142.78,142.87,142.45,142.53,24573.0,142.78,142.87,142.45,142.53,24573.0
2022-10-07 14:30:00,142.58,142.6,142.34,142.47,8749.0,142.58,142.6,142.34,142.47,8749.0
2022-10-07 14:35:00,142.46,142.68,142.46,142.65,9588.0,142.46,142.68,142.46,142.65,9588.0
2022-10-07 14:40:00,142.66,142.66,142.47,142.47,6487.0,142.66,142.66,142.47,142.47,6487.0
2022-10-07 14:45:00,142.45,142.57,142.25,142.53,11207.0,142.45,142.57,142.25,142.53,11207.0
2022-10-07 14:50:00,142.57,142.63,142.24,142.28,21816.0,142.57,142.63,142.24,142.28,21816.0
2022-10-07 14:55:00,142.31,142.48,142.25,142.44,11706.0,142.31,142.48,142.25,142.44,11706.0
2022-10-07 15:00:00,142.46,142.53,142.36,142.45,9708.0,142.46,142.53,142.36,142.45,9708.0
2022-10-07 15:05:00,142.47,142.47,142.27,142.33,7984.0,142.47,142.47,142.27,142.33,7984.0
2022-10-07 15:10:00,142.32,142.41,142.18,142.18,8248.0,142.32,142.41,142.18,142.18,8248.0
2022-10-07 15:15:00,142.19,142.33,142.16,142.19,9108.0,142.19,142.33,142.16,142.19,9108.0
2022-10-07 15:20:00,142.18,142.19,142.07,142.16,6172.0,142.18,142.19,142.07,142.16,6172.0
2022-10-07 15:25:00,142.15,142.15,141.76,141.79,7923.0,142.15,142.15,141.76,141.79,7923.0
2022-10-07 15:30:00,141.81,141.82,141.62,141.72,12658.0,141.81,141.82,141.62,141.72,12658.0
2022-10-07 15:35:00,141.72,142.05,141.68,142.03,12451.0,141.72,142.05,141.68,142.03,12451.0
2022-10-07 15:40:00,142.07,142.29,141.99,142.04,22953.0,142.07,142.29,141.99,142.04,22953.0
2022-10-07 15:45:00,142.07,142.1,141.88,141.92,19624.0,142.07,142.1,141.88,141.92,19624.0
2022-10-07 15:50:00,141.94,142.05,141.56,141.66,102704.0,141.94,142.05,141.56,141.66,102704.0
2022-10-07 15:55:00,141.71,142.12,141.68,141.93,133681.0,141.71,142.12,141.68,141.93,133681.0
2022-10-10 09:30:00,141.95,142.18,141.04,141.62,11346.0,141.95,142.18,141.04,141.62,11346.0
2022-10-10 09:35:00,141.67,141.67,141.03,141.41,3163.0,141.67,141.67,141.03,141.41,3163.0
2022-10-10 09:40:00,141.33,141.67,141.07,141.18,7672.0,141.33,141.67,141.07,141.18,7672.0
2022-10-10 09:45:00,141.14,141.28,140.58,140.77,4533.0,141.14,141.28,140.58,140.77,4533.0
2022-10-10 09:50:00,140.61,140.71,139.89,139.94,4221.0,140.61,140.71,139.89,139.94,4221.0
2022-10-10 09:55:00,139.94,140.44,139.94,140.31,3970.0,139.94,140.44,139.94,140.31,3970.0
2022-10-10 10:00:00,140.3,140.61,140.3,140.59,3547.0,140.3,140.61,140.3,140.59,3547.0
2022-10-10 10:05:00,140.65,140.87,140.58,140.85,7581.0,140.65,140.87,140.58,140.85,7581.0
2022-10-10 10:10:00,140.92,141.15,140.89,141.03,3742.0,140.92,141.15,140.89,141.03,3742.0
2022-10-10 10:15:00,141.01,141.05,140.81,140.81,3107.0,141.01,141.05,140.81,140.81,3107.0
2022-10-10 10:20:00,140.78,141.05,140.78,140.94,3671.0,140.78,141.05,140.78,140.94,3671.0
2022-10-10 10:25:00,140.96,141.52,140.96,141.43,6640.0,140.96,141.52,140.96,141.43,6640.0
2022-10-10 10:30:00,141.37,141.46,141.0,141.0,3340.0,141.37,141.46,141.0,141.0,3340.0
2022-10-10 10:35:00,141.02,141.02,140.45,140.56,6095.0,141.02,141.02,140.45,140.56,6095.0
2022-10-10 10:40:00,140.52,140.6,140.32,140.6,4176.0,140.52,140.6,140.32,140.6,4176.0
2022-10-10 10:45:00,140.72,140.89,140.64,140.74,4077.0,140.72,140.89,140.64,140.74,4077.0
2022-10-10 10:50:00,140.84,140.84,140.61,140.64,6050.0,140.84,140.84,140.61,140.64,6050.0
2022-10-10 10:55:00,140.62,140.85,140.4,140.5,5562.0,140.62,140.85,140.4,140.5,5562.0
2022-10-10 11:00:00,140.41,140.41,139.99,139.99,3398.0,140.41,140.41,139.99,139.99,3398.0
2022-10-10 11:05:00,139.99,139.99,139.59,139.59,5008.0,139.99,139.99,139.59,139.59,5008.0
2022-10-10 11:10:00,139.59,139.88,139.55,139.72,5523.0,139.59,139.88,139.55,139.72,5523.0
2022-10-10 11:15:00,139.7,139.87,139.58,139.61,3880.0,139.7,139.87,139.58,139.61,3880.0
2022-10-10 11:20:00,139.56,140.18,139.55,140.05,5640.0,139.56,140.18,139.55,140.05,5640.0
2022-10-10 11:25:00,139.97,140.09,139.79,140.05,4910.0,139.97,140.09,139.79,140.05,4910.0
2022-10-10 11:30:00,140.06,140.25,140.0,140.25,7868.0,140.06,140.25,140.0,140.25,7868.0
2022-10-10 11:35:00,140.28,140.32,140.09,140.16,6124.0,140.28,140.32,140.09,140.16,6124.0
2022-10-10 11:40:00,140.17,140.31,140.06,140.24,4933.0,140.17,140.31,140.06,140.24,4933.0
2022-10-10 11:45:00,140.25,140.29,140.1,140.28,3865.0,140.25,140.29,140.1,140.28,3865.0
2022-10-10 11:50:00,140.28,140.76,140.28,140.76,5243.0,140.28,140.76,140.28,140.76,5243.0
2022-10-10 11:55:00,140.76,140.85,140.59,140.6,6578.0,140.76,140.85,140.59,140.6,6578.0
2022-10-10 12:00:00,140.56,140.81,140.56,140.72,2001.0,140.56,140.81,140.56,140.72,2001.0
2022-10-10 12:05:00,140.76,140.79,140.53,140.56,4745.0,140.76,140.79,140.53,140.56,4745.0
2022-10-10 12:10:00,140.59,140.6,140.39,140.59,4244.0,140.59,140.6,140.39,140.59,4244.0
2022-10-10 12:15:00,140.64,140.66,140.55,140.59,2871.0,140.64,140.66,140.55,140.59,2871.0
2022-10-10 12:20:00,140.56,140.61,140.33,140.34,3444.0,140.56,140.61,140.33,140.34,3444.0
2022-10-10 12:25:00,140.33,140.42,140.04,140.04,6074.0,140.33,140.42,140.04,140.04,6074.0
2022-10-10 12:30:00,140.09,140.14,139.96,140.02,3318.0,140.09,140.14,139.96,140.02,3318.0
2022-10-10 12:35:00,140.01,140.19,139.97,140.17,3609.0,140.01,140.19,139.97,140.17,3609.0
2022-10-10 12:40:00,140.21,140.27,140.14,140.15,2818.0,140.21,140.27,140.14,140.15,2818.0
2022-10-10 12:45:00,140.13,140.26,140.13,140.22,3300.0,140.13,140.26,140.13,140.22,3300.0
2022-10-10 12:50:00,140.17,140.17,140.02,140.06,2613.0,140.17,140.17,140.02,140.06,2613.0
2022-10-10 12:55:00,140.17,140.2,139.94,140.01,3325.0,140.17,140.2,139.94,140.01,3325.0
2022-10-10 13:00:00,140.0,140.0,139.84,139.97,4197.0,140.0,140.0,139.84,139.97,4197.0
2022-10-10 13:05:00,139.97,139.97,139.88,139.92,1750.0,139.97,139.97,139.88,139.92,1750.0
2022-10-10 13:10:00,139.89,140.28,139.85,140.1,4774.0,139.89,140.28,139.85,140.1,4774.0
2022-10-10 13:15:00,140.09,140.23,140.04,140.15,5171.0,140.09,140.23,140.04,140.15,5171.0
2022-10-10 13:20:00,140.14,140.27,140.07,140.07,4101.0,140.14,140.27,140.07,140.07,4101.0
2022-10-10 13:25:00,140.08,140.11,139.95,139.95,4058.0,140.08,140.11,139.95,139.95,4058.0
2022-10-10 13:30:00,139.97,140.41,139.97,140.25,6828.0,139.97,140.41,139.97,140.25,6828.0
2022-10-10 13:35:00,140.24,140.35,140.23,140.3,3415.0,140.24,140.35,140.23,140.3,3415.0
2022-10-10 13:40:00,140.35,140.4,140.27,140.27,2442.0,140.35,140.4,140.27,140.27,2442.0
2022-10-10 13:45:00,140.26,141.08,140.25,141.06,8371.0,140.26,141.08,140.25,141.06,8371.0
2022-10-10 13:50:00,140.9,141.12,140.86,141.11,4537.0,140.9,141.12,140.86,141.11,4537.0
2022-10-10 13:55:00,141.1,141.15,140.9,140.93,4542.0,141.1,141.15,140.9,140.93,4542.0
2022-10-10 14:00:00,140.89,140.9,140.78,140.85,5781.0,140.89,140.9,140.78,140.85,5781.0
2022-10-10 14:05:00,140.79,140.79,140.61,140.69,3654.0,140.79,140.79,140.61,140.69,3654.0
2022-10-10 14:10:00,140.69,140.79,140.64,140.71,3100.0,140.69,140.79,140.64,140.71,3100.0
2022-10-10 14:15:00,140.7,140.72,140.64,140.69,2298.0,140.7,140.72,140.64,140.69,2298.0
2022-10-10 14:20:00,140.7,140.77,140.65,140.71,3040.0,140.7,140.77,140.65,140.71,3040.0
2022-10-10 14:25:00,140.74,140.99,140.73,140.93,3898.0,140.74,140.99,140.73,140.93,3898.0
2022-10-10 14:30:00,140.89,141.34,140.89,141.31,5140.0,140.89,141.34,140.89,141.31,5140.0
2022-10-10 14:35:00,141.31,141.53,141.3,141.53,9981.0,141.31,141.53,141.3,141.53,9981.0
2022-10-10 14:40:00,141.59,141.75,141.55,141.59,7783.0,141.59,141.75,141.55,141.59,7783.0
2022-10-10 14:45:00,141.55,141.56,141.43,141.52,4918.0,141.55,141.56,141.43,141.52,4918.0
2022-10-10 14:50:00,141.52,141.65,141.52,141.64,2897.0,141.52,141.65,141.52,141.64,2897.0
2022-10-10 14:55:00,141.65,141.68,141.47,141.59,4836.0,141.65,141.68,141.47,141.59,4836.0
2022-10-10 15:00:00,141.53,141.71,141.39,141.45,4914.0,141.53,141.71,141.39,141.45,4914.0
2022-10-10 15:05:00,141.42,141.58,141.37,141.5,3294.0,141.42,141.58,141.37,141.5,3294.0
2022-10-10 15:10:00,141.5,141.78,141.47,141.7,3889.0,141.5,141.78,141.47,141.7,3889.0
2022-10-10 15:15:00,141.75,142.09,141.73,142.01,5878.0,141.75,142.09,141.73,142.01,5878.0
2022-10-10 15:20:00,142.05,142.09,141.91,141.98,9390.0,142.05,142.09,141.91,141.98,9390.0
2022-10-10 15:25:00,141.88,141.91,141.8,141.86,7029.0,141.88,141.91,141.8,141.86,7029.0
2022-10-10 15:30:00,141.86,142.21,141.82,142.17,9499.0,141.86,142.21,141.82,142.17,9499.0
2022-10-10 15:35:00,142.15,142.3,142.09,142.27,11983.0,142.15,142.3,142.09,142.27,11983.0
2022-10-10 15:40:00,142.29,142.31,141.84,141.86,8342.0,142.29,142.31,141.84,141.86,8342.0
2022-10-10 15:45:00,141.81,142.01,141.77,141.91,11363.0,141.81,142.01,141.77,141.91,11363.0
2022-10-10 15:50:00,141.9,142.02,141.77,141.99,17089.0,141.9,142.02,141.77,141.99,17089.0
2022-10-10 15:55:00,141.97,141.97,141.37,141.46,47191.0,141.97,141.97,141.37,141.46,47191.0
2022-10-11 09:30:00,141.91,142.64,141.72,142.54,24580.0,141.91,142.64,141.72,142.54,24580.0
2022-10-11 09:35:00,142.3,142.38,141.94,141.96,5126.0,142.3,142.38,141.94,141.96,5126.0
2022-10-11 09:40:00,142.12,142.56,142.07,142.34,9499.0,142.12,142.56,142.07,142.34,9499.0
2022-10-11 09:45:00,142.36,142.87,142.34,142.68,9637.0,142.36,142.87,142.34,142.68,9637.0
2022-10-11 09:50:00,142.66,142.67,142.39,142.39,6580.0,142.66,142.67,142.39,142.39,6580.0
2022-10-11 09:55:00,142.46,142.86,142.45,142.6,3450.0,142.46,142.86,142.45,142.6,3450.0
2022-10-11 10:00:00,142.67,142.67,141.92,142.09,7062.0,142.67,142.67,141.92,142.09,7062.0
2022-10-11 10:05:00,142.11,142.39,142.09,142.1,6827.0,142.11,142.39,142.09,142.1,6827.0
2022-10-11 10:10:00,142.18,142.37,141.94,142.18,4281.0,142.18,142.37,141.94,142.18,4281.0
2022-10-11 10:15:00,142.26,142.47,142.13,142.15,4455.0,142.26,142.47,142.13,142.15,4455.0
2022-10-11 10:20:00,142.12,142.25,141.99,142.25,4274.0,142.12,142.25,141.99,142.25,4274.0
2022-10-11 10:25:00,142.29,142.43,142.23,142.32,3176.0,142.29,142.43,142.23,142.32,3176.0
2022-10-11 10:30:00,142.25,142.66,142.14,142.54,4600.0,142.25,142.66,142.14,142.54,4600.0
2022-10-11 10:35:00,142.55,142.97,142.55,142.97,5249.0,142.55,142.97,142.55,142.97,5249.0
2022-10-11 10:40:00,142.87,143.14,142.67,142.9,6138.0,142.87,143.14,142.67,142.9,6138.0
2022-10-11 10:45:00,142.9,142.9,142.62,142.81,5274.0,142.9,142.9,142.62,142.81,5274.0
2022-10-11 10:50:00,142.81,143.0,142.71,142.94,3600.0,142.81,143.0,142.71,142.94,3600.0
2022-10-11 10:55:00,142.97,143.09,142.54,142.73,8799.0,142.97,143.09,142.54,142.73,8799.0
2022-10-11 11:00:00,142.74,143.67,142.74,143.56,19233.0,142.74,143.67,142.74,143.56,19233.0
2022-10-11 11:05:00,143.58,143.6,143.32,143.53,4223.0,143.58,143.6,143.32,143.53,4223.0
2022-10-11 11:10:00,143.54,143.58,143.4,143.41,5704.0,143.54,143.58,143.4,143.41,5704.0
2022-10-11 11:15:00,143.46,143.9,143.43,143.84,6807.0,143.46,143.9,143.43,143.84,6807.0
2022-10-11 11:20:00,143.87,144.04,143.72,143.79,10718.0,143.87,144.04,143.72,143.79,10718.0
2022-10-11 11:25:00,143.76,143.8,143.41,143.68,7851.0,143.76,143.8,143.41,143.68,7851.0
2022-10-11 11:30:00,143.64,143.75,143.52,143.55,8427.0,143.64,143.75,143.52,143.55,8427.0
2022-10-11 11:35:00,143.5,143.66,143.44,143.64,5286.0,143.5,143.66,143.44,143.64,5286.0
2022-10-11 11:40:00,143.64,143.84,143.55,143.81,7265.0,143.64,143.84,143.55,143.81,7265.0
2022-10-11 11:45:00,143.85,143.94,143.6,143.6,7897.0,143.85,143.94,143.6,143.6,7897.0
2022-10-11 11:50:00,143.65,143.74,143.48,143.48,5100.0,143.65,143.74,143.48,143.48,5100.0
2022-10-11 11:55:00,143.43,143.44,143.28,143.35,3035.0,143.43,143.44,143.28,143.35,3035.0
2022-10-11 12:00:00,143.28,143.31,143.03,143.09,4382.0,143.28,143.31,143.03,143.09,4382.0
2022-10-11 12:05:00,143.1,143.17,142.9,143.16,5453.0,143.1,143.17,142.9,143.16,5453.0
2022-10-11 12:10:00,143.16,143.4,143.15,143.4,2512.0,143.16,143.4,143.15,143.4,2512.0
2022-10-11 12:15:00,143.46,143.68,143.44,143.66,4970.0,143.46,143.68,143.44,143.66,4970.0
2022-10-11 12:20:00,143.66,143.81,143.53,143.65,1800.0,143.66,143.81,143.53,143.65,1800.0
2022-10-11 12:25:00,143.68,143.68,143.56,143.58,1759.0,143.68,143.68,143.56,143.58,1759.0
2022-10-11 12:30:00,143.63,143.74,143.63,143.65,2640.0,143.63,143.74,143.63,143.65,2640.0
2022-10-11 12:35:00,143.71,143.92,143.57,143.92,3092.0,143.71,143.92,143.57,143.92,3092.0
2022-10-11 12:40:00,143.95,144.14,143.89,144.0,4920.0,143.95,144.14,143.89,144.0,4920.0
2022-10-11 12:45:00,144.09,144.2,144.04,144.2,3500.0,144.09,144.2,144.04,144.2,3500.0
2022-10-11 12:50:00,144.21,144.21,144.02,144.02,5552.0,144.21,144.21,144.02,144.02,5552.0
2022-10-11 12:55:00,144.06,144.06,143.85,143.93,4882.0,144.06,144.06,143.85,143.93,4882.0
2022-10-11 13:00:00,143.9,143.9,143.56,143.64,5908.0,143.9,143.9,143.56,143.64,5908.0
2022-10-11 13:05:00,143.59,143.59,143.45,143.5,4394.0,143.59,143.59,143.45,143.5,4394.0
2022-10-11 13:10:00,143.53,143.67,143.51,143.57,4015.0,143.53,143.67,143.51,143.57,4015.0
2022-10-11 13:15:00,143.55,143.63,143.42,143.59,3439.0,143.55,143.63,143.42,143.59,3439.0
2022-10-11 13:20:00,143.51,143.61,143.5,143.58,3521.0,143.51,143.61,143.5,143.58,3521.0
2022-10-11 13:25:00,143.57,143.57,143.23,143.38,6043.0,143.57,143.57,143.23,143.38,6043.0
2022-10-11 13:30:00,143.33,143.39,143.14,143.36,7299.0,143.33,143.39,143.14,143.36,7299.0
2022-10-11 13:35:00,143.33,143.33,143.02,143.03,5590.0,143.33,143.33,143.02,143.03,5590.0
2022-10-11 13:40:00,143.03,143.15,142.99,143.13,4343.0,143.03,143.15,142.99,143.13,4343.0
2022-10-11 13:45:00,143.12,143.24,142.78,142.78,5937.0,143.12,143.24,142.78,142.78,5937.0
2022-10-11 13:50:00,142.73,142.9,142.69,142.76,6188.0,142.73,142.9,142.69,142.76,6188.0
2022-10-11 13:55:00,142.75,142.79,142.68,142.76,5115.0,142.75,142.79,142.68,142.76,5115.0
2022-10-11 14:00:00,142.76,142.91,142.66,142.9,6196.0,142.76,142.91,142.66,142.9,6196.0
2022-10-11 14:05:00,142.91,143.09,142.86,143.01,4628.0,142.91,143.09,142.86,143.01,4628.0
2022-10-11 14:10:00,142.95,143.05,142.8,143.05,3124.0,142.95,143.05,142.8,143.05,3124.0
2022-10-11 14:15:00,143.15,143.22,143.09,143.13,7170.0,143.15,143.22,143.09,143.13,7170.0
2022-10-11 14:20:00,143.11,143.2,143.0,143.03,7769.0,143.11,143.2,143.0,143.03,7769.0
2022-10-11 14:25:00,143.03,143.16,142.98,143.11,8762.0,143.03,143.16,142.98,143.11,8762.0
2022-10-11 14:30:00,143.14,143.34,143.14,143.23,6242.0,143.14,143.34,143.14,143.23,6242.0
2022-10-11 14:35:00,143.22,143.37,143.02,143.02,11935.0,143.22,143.37,143.02,143.02,11935.0
2022-10-11 14:40:00,143.01,143.11,142.92,142.98,10446.0,143.01,143.11,142.92,142.98,10446.0
2022-10-11 14:45:00,142.82,142.84,142.29,142.46,13083.0,142.82,142.84,142.29,142.46,13083.0
2022-10-11 14:50:00,142.48,142.53,142.19,142.2,8683.0,142.48,142.53,142.19,142.2,8683.0
2022-10-11 14:55:00,142.18,142.18,141.8,141.81,7354.0,142.18,142.18,141.8,141.81,7354.0
2022-10-11 15:00:00,141.76,141.85,141.52,141.7,8739.0,141.76,141.85,141.52,141.7,8739.0
2022-10-11 15:05:00,141.68,141.83,141.63,141.69,8309.0,141.68,141.83,141.63,141.69,8309.0
2022-10-11 15:10:00,141.72,141.75,141.42,141.58,6427.0,141.72,141.75,141.42,141.58,6427.0
2022-10-11 15:15:00,141.55,141.62,141.27,141.58,10239.0,141.55,141.62,141.27,141.58,10239.0
2022-10-11 15:20:00,141.59,141.74,141.54,141.6,11723.0,141.59,141.74,141.54,141.6,11723.0
2022-10-11 15:25:00,141.63,141.69,141.28,141.43,11838.0,141.63,141.69,141.28,141.43,11838.0
2022-10-11 15:30:00,141.41,141.56,141.21,141.48,12619.0,141.41,141.56,141.21,141.48,12619.0
2022-10-11 15:35:00,141.47,141.95,141.46,141.91,10839.0,141.47,141.95,141.46,141.91,10839.0
2022-10-11 15:40:00,141.93,141.94,141.54,141.7,12503.0,141.93,141.94,141.54,141.7,12503.0
2022-10-11 15:45:00,141.73,141.9,141.65,141.9,14628.0,141.73,141.9,141.65,141.9,14628.0
2022-10-11 15:50:00,141.87,141.94,141.59,141.91,42198.0,141.87,141.94,141.59,141.91,42198.0
2022-10-11 15:55:00,141.86,141.9,141.56,141.7,90384.0,141.86,141.9,141.56,141.7,90384.0
2022-10-12 09:30:00,142.06,142.07,141.68,142.04,16923.0,142.06,142.07,141.68,142.04,16923.0
2022-10-12 09:35:00,142.0,142.58,141.94,142.24,7057.0,142.0,142.58,141.94,142.24,7057.0
2022-10-12 09:40:00,142.24,142.8,142.14,142.74,7115.0,142.24,142.8,142.14,142.74,7115.0
2022-10-12 09:45:00,142.72,143.24,142.41,142.41,55000.0,142.72,143.24,142.41,142.41,55000.0
2022-10-12 09:50:00,142.37,142.56,142.19,142.4,15534.0,142.37,142.56,142.19,142.4,15534.0
2022-10-12 09:55:00,142.45,143.11,142.43,143.01,10940.0,142.45,143.11,142.43,143.01,10940.0
2022-10-12 10:00:00,143.07,143.36,143.01,143.07,9675.0,143.07,143.36,143.01,143.07,9675.0
2022-10-12 10:05:00,143.06,143.06,142.6,142.78,10708.0,143.06,143.06,142.6,142.78,10708.0
2022-10-12 10:10:00,142.67,142.67,142.18,142.18,6732.0,142.67,142.67,142.18,142.18,6732.0
2022-10-12 10:15:00,142.07,142.28,141.96,142.27,7441.0,142.07,142.28,141.96,142.27,7441.0
2022-10-12 10:20:00,142.18,142.19,141.45,141.67,9500.0,142.18,142.19,141.45,141.67,9500.0
2022-10-12 10:25:00,141.65,141.84,141.49,141.84,9044.0,141.65,141.84,141.49,141.84,9044.0
2022-10-12 10:30:00,141.89,141.95,141.68,141.74,9232.0,141.89,141.95,141.68,141.74,9232.0
2022-10-12 10:35:00,141.72,141.72,141.32,141.32,7967.0,141.72,141.72,141.32,141.32,7967.0
2022-10-12 10:40:00,141.25,141.46,141.0,141.18,10355.0,141.25,141.46,141.0,141.18,10355.0
2022-10-12 10:45:00,141.18,141.4,141.06,141.4,9657.0,141.18,141.4,141.06,141.4,9657.0
2022-10-12 10:50:00,141.45,141.51,140.52,140.7,28391.0,141.45,141.51,140.52,140.7,28391.0
2022-10-12 10:55:00,140.66,140.74,140.44,140.54,4945.0,140.66,140.74,140.44,140.54,4945.0
2022-10-12 11:00:00,140.53,140.62,140.42,140.5,6726.0,140.53,140.62,140.42,140.5,6726.0
2022-10-12 11:05:00,140.44,140.68,140.38,140.54,7308.0,140.44,140.68,140.38,140.54,7308.0
2022-10-12 11:10:00,140.63,140.73,140.46,140.47,4681.0,140.63,140.73,140.46,140.47,4681.0
2022-10-12 11:15:00,140.51,140.53,140.22,140.44,10127.0,140.51,140.53,140.22,140.44,10127.0
2022-10-12 11:20:00,140.46,140.58,140.24,140.58,9736.0,140.46,140.58,140.24,140.58,9736.0
2022-10-12 11:25:00,140.63,140.67,140.45,140.46,4276.0,140.63,140.67,140.45,140.46,4276.0
2022-10-12 11:30:00,140.48,140.58,140.32,140.39,9245.0,140.48,140.58,140.32,140.39,9245.0
2022-10-12 11:35:00,140.41,140.62,140.34,140.43,5232.0,140.41,140.62,140.34,140.43,5232.0
2022-10-12 11:40:00,140.49,140.66,140.46,140.56,3686.0,140.49,140.66,140.46,140.56,3686.0
2022-10-12 11:45:00,140.56,140.57,140.38,140.42,3655.0,140.56,140.57,140.38,140.42,3655.0
2022-10-12 11:50:00,140.4,140.46,140.29,140.34,5083.0,140.4,140.46,140.29,140.34,5083.0
2022-10-12 11:55:00,140.36,140.38,140.21,140.38,3900.0,140.36,140.38,140.21,140.38,3900.0
2022-10-12 12:00:00,140.41,140.48,140.22,140.26,5012.0,140.41,140.48,140.22,140.26,5012.0
2022-10-12 12:05:00,140.23,140.51,140.09,140.18,6337.0,140.23,140.51,140.09,140.18,6337.0
2022-10-12 12:10:00,140.09,140.1,139.98,140.05,6429.0,140.09,140.1,139.98,140.05,6429.0
2022-10-12 12:15:00,140.08,140.18,140.05,140.12,4805.0,140.08,140.18,140.05,140.12,4805.0
2022-10-12 12:20:00,140.17,140.26,140.12,140.19,4804.0,140.17,140.26,140.12,140.19,4804.0
2022-10-12 12:25:00,140.21,140.26,140.06,140.11,3609.0,140.21,140.26,140.06,140.11,3609.0
2022-10-12 12:30:00,140.11,140.12,139.95,140.04,4823.0,140.11,140.12,139.95,140.04,4823.0
2022-10-12 12:35:00,140.05,140.06,139.73,139.79,5900.0,140.05,140.06,139.73,139.79,5900.0
2022-10-12 12:40:00,139.77,139.79,139.58,139.63,4300.0,139.77,139.79,139.58,139.63,4300.0
2022-10-12 12:45:00,139.61,139.67,139.52,139.56,5164.0,139.61,139.67,139.52,139.56,5164.0
2022-10-12 12:50:00,139.6,139.66,139.56,139.58,3856.0,139.6,139.66,139.56,139.58,3856.0
2022-10-12 12:55:00,139.6,139.9,139.58,139.83,4790.0,139.6,139.9,139.58,139.83,4790.0
2022-10-12 13:00:00,139.84,139.86,139.67,139.73,6120.0,139.84,139.86,139.67,139.73,6120.0
2022-10-12 13:05:00,139.71,139.86,139.71,139.83,3800.0,139.71,139.86,139.71,139.83,3800.0
2022-10-12 13:10:00,139.78,139.96,139.75,139.92,4215.0,139.78,139.96,139.75,139.92,4215.0
2022-10-12 13:15:00,139.93,139.96,139.78,139.78,5226.0,139.93,139.96,139.78,139.78,5226.0
2022-10-12 13:20:00,139.77,139.82,139.59,139.59,3842.0,139.77,139.82,139.59,139.59,3842.0
2022-10-12 13:25:00,139.53,139.67,139.51,139.66,4882.0,139.53,139.67,139.51,139.66,4882.0
2022-10-12 13:30:00,139.65,139.65,139.44,139.57,5452.0,139.65,139.65,139.44,139.57,5452.0
2022-10-12 13:35:00,139.56,139.61,139.43,139.47,2900.0,139.56,139.61,139.43,139.47,2900.0
2022-10-12 13:40:00,139.49,139.51,139.36,139.49,5615.0,139.49,139.51,139.36,139.49,5615.0
2022-10-12 13:45:00,139.5,139.61,139.39,139.54,4812.0,139.5,139.61,139.39,139.54,4812.0
2022-10-12 13:50:00,139.51,139.59,139.43,139.57,4405.0,139.51,139.59,139.43,139.57,4405.0
2022-10-12 13:55:00,139.54,139.69,139.51,139.69,2600.0,139.54,139.69,139.51,139.69,2600.0
2022-10-12 14:00:00,139.7,139.95,139.49,139.49,10512.0,139.7,139.95,139.49,139.49,10512.0
2022-10-12 14:05:00,139.41,139.72,139.33,139.58,5324.0,139.41,139.72,139.33,139.58,5324.0
2022-10-12 14:10:00,139.56,139.74,139.47,139.67,4101.0,139.56,139.74,139.47,139.67,4101.0
2022-10-12 14:15:00,139.69,139.69,139.4,139.57,4493.0,139.69,139.69,139.4,139.57,4493.0
2022-10-12 14:20:00,139.53,139.59,139.43,139.53,4000.0,139.53,139.59,139.43,139.53,4000.0
2022-10-12 14:25:00,139.5,139.83,139.49,139.78,3304.0,139.5,139.83,139.49,139.78,3304.0
2022-10-12 14:30:00,139.79,139.83,139.56,139.79,3377.0,139.79,139.83,139.56,139.79,3377.0
2022-10-12 14:35:00,139.83,139.86,139.72,139.8,3904.0,139.83,139.86,139.72,139.8,3904.0
2022-10-12 14:40:00,139.82,139.84,139.64,139.68,2368.0,139.82,139.84,139.64,139.68,2368.0
2022-10-12 14:45:00,139.54,139.65,139.35,139.43,5264.0,139.54,139.65,139.35,139.43,5264.0
2022-10-12 14:50:00,139.38,139.41,139.15,139.24,6968.0,139.38,139.41,139.15,139.24,6968.0
2022-10-12 14:55:00,139.22,139.42,139.21,139.32,5862.0,139.22,139.42,139.21,139.32,5862.0
2022-10-12 15:00:00,139.31,139.44,139.22,139.22,4880.0,139.31,139.44,139.22,139.22,4880.0
2022-10-12 15:05:00,139.24,139.4,139.21,139.35,5614.0,139.24,139.4,139.21,139.35,5614.0
2022-10-12 15:10:00,139.37,139.41,139.31,139.31,4784.0,139.37,139.41,139.31,139.31,4784.0
2022-10-12 15:15:00,139.32,139.49,139.22,139.43,6142.0,139.32,139.49,139.22,139.43,6142.0
2022-10-12 15:20:00,139.46,139.46,139.28,139.28,7062.0,139.46,139.46,139.28,139.28,7062.0
2022-10-12 15:25:00,139.24,139.33,139.21,139.31,6702.0,139.24,139.33,139.21,139.31,6702.0
2022-10-12 15:30:00,139.3,139.37,139.15,139.24,11263.0,139.3,139.37,139.15,139.24,11263.0
2022-10-12 15:35:00,139.23,139.41,139.22,139.4,9415.0,139.23,139.41,139.22,139.4,9415.0
2022-10-12 15:40:00,139.39,139.42,139.25,139.31,13611.0,139.39,139.42,139.25,139.31,13611.0
2022-10-12 15:45:00,139.29,139.4,138.95,138.95,15643.0,139.29,139.4,138.95,138.95,15643.0
2022-10-12 15:50:00,138.96,139.21,138.96,139.07,28814.0,138.96,139.21,138.96,139.07,28814.0
2022-10-12 15:55:00,139.08,139.08,138.65,138.71,114219.0,139.08,139.08,138.65,138.71,114219.0
2022-10-13 09:30:00,136.94,137.2,136.0,136.25,17838.0,136.94,137.2,136.0,136.25,17838.0
2022-10-13 09:35:00,136.43,136.49,135.41,135.65,12197.0,136.43,136.49,135.41,135.65,12197.0
2022-10-13 09:40:00,135.73,136.49,135.71,136.41,6174.0,135.73,136.49,135.71,136.41,6174.0
2022-10-13 09:45:00,136.43,137.32,136.34,137.18,12639.0,136.43,137.32,136.34,137.18,12639.0
2022-10-13 09:50:00,137.15,137.84,137.08,137.6,11992.0,137.15,137.84,137.08,137.6,11992.0
2022-10-13 09:55:00,137.52,137.62,136.6,136.74,4547.0,137.52,137.62,136.6,136.74,4547.0
2022-10-13 10:00:00,136.99,137.7,136.95,137.7,9120.0,136.99,137.7,136.95,137.7,9120.0
2022-10-13 10:05:00,137.82,138.27,137.5,137.91,18285.0,137.82,138.27,137.5,137.91,18285.0
2022-10-13 10:10:00,137.89,138.1,137.61,138.1,15236.0,137.89,138.1,137.61,138.1,15236.0
2022-10-13 10:15:00,138.1,138.25,137.72,137.78,6823.0,138.1,138.25,137.72,137.78,6823.0
2022-10-13 10:20:00,137.79,137.79,137.44,137.44,14389.0,137.79,137.79,137.44,137.44,14389.0
2022-10-13 10:25:00,137.37,137.37,136.8,136.86,4167.0,137.37,137.37,136.8,136.86,4167.0
2022-10-13 10:30:00,136.73,137.36,136.72,136.97,4540.0,136.73,137.36,136.72,136.97,4540.0
2022-10-13 10:35:00,136.99,136.99,136.39,136.45,13085.0,136.99,136.99,136.39,136.45,13085.0
2022-10-13 10:40:00,136.41,136.56,136.31,136.31,4800.0,136.41,136.56,136.31,136.31,4800.0
2022-10-13 10:45:00,136.4,136.92,136.39,136.71,11046.0,136.4,136.92,136.39,136.71,11046.0
2022-10-13 10:50:00,136.78,136.81,136.1,136.41,4163.0,136.78,136.81,136.1,136.41,4163.0
2022-10-13 10:55:00,136.39,136.72,136.07,136.07,5950.0,136.39,136.72,136.07,136.07,5950.0
2022-10-13 11:00:00,136.12,136.12,135.86,136.09,5221.0,136.12,136.12,135.86,136.09,5221.0
2022-10-13 11:05:00,136.04,137.05,136.03,137.05,7630.0,136.04,137.05,136.03,137.05,7630.0
2022-10-13 11:10:00,136.97,136.99,136.61,136.97,5645.0,136.97,136.99,136.61,136.97,5645.0
2022-10-13 11:15:00,137.02,137.86,136.8,137.56,12242.0,137.02,137.86,136.8,137.56,12242.0
2022-10-13 11:20:00,137.55,138.99,137.54,138.51,14861.0,137.55,138.99,137.54,138.51,14861.0
2022-10-13 11:25:00,138.59,138.92,138.3,138.89,8926.0,138.59,138.92,138.3,138.89,8926.0
2022-10-13 11:30:00,139.05,139.19,138.86,139.19,4520.0,139.05,139.19,138.86,139.19,4520.0
2022-10-13 11:35:00,139.12,140.36,139.11,139.91,8478.0,139.12,140.36,139.11,139.91,8478.0
2022-10-13 11:40:00,140.06,140.52,139.58,139.6,19856.0,140.06,140.52,139.58,139.6,19856.0
2022-10-13 11:45:00,139.64,139.66,139.24,139.3,15151.0,139.64,139.66,139.24,139.3,15151.0
2022-10-13 11:50:00,139.18,139.5,139.08,139.33,6762.0,139.18,139.5,139.08,139.33,6762.0
2022-10-13 11:55:00,139.34,139.44,138.94,139.23,11552.0,139.34,139.44,138.94,139.23,11552.0
2022-10-13 12:00:00,139.41,139.81,139.29,139.66,3700.0,139.41,139.81,139.29,139.66,3700.0
2022-10-13 12:05:00,139.72,139.76,139.33,139.55,8494.0,139.72,139.76,139.33,139.55,8494.0
2022-10-13 12:10:00,139.57,139.57,139.0,139.31,5559.0,139.57,139.57,139.0,139.31,5559.0
2022-10-13 12:15:00,139.32,139.44,139.02,139.02,2150.0,139.32,139.44,139.02,139.02,2150.0
2022-10-13 12:20:00,139.09,139.16,138.89,139.02,6409.0,139.09,139.16,138.89,139.02,6409.0
2022-10-13 12:25:00,138.86,139.32,138.77,139.18,6200.0,138.86,139.32,138.77,139.18,6200.0
2022-10-13 12:30:00,139.33,139.59,139.21,139.43,5669.0,139.33,139.59,139.21,139.43,5669.0
2022-10-13 12:35:00,139.45,139.63,139.38,139.41,5400.0,139.45,139.63,139.38,139.41,5400.0
2022-10-13 12:40:00,139.41,140.19,139.41,140.07,10544.0,139.41,140.19,139.41,140.07,10544.0
2022-10-13 12:45:00,140.06,140.06,139.74,139.88,5654.0,140.06,140.06,139.74,139.88,5654.0
2022-10-13 12:50:00,139.91,140.0,139.79,139.81,5092.0,139.91,140.0,139.79,139.81,5092.0
2022-10-13 12:55:00,139.81,140.14,139.8,140.11,5535.0,139.81,140.14,139.8,140.11,5535.0
2022-10-13 13:00:00,140.2,140.54,140.15,140.51,12527.0,140.2,140.54,140.15,140.51,12527.0
2022-10-13 13:05:00,140.56,140.71,140.39,140.39,6457.0,140.56,140.71,140.39,140.39,6457.0
2022-10-13 13:10:00,140.37,140.57,140.36,140.49,11387.0,140.37,140.57,140.36,140.49,11387.0
2022-10-13 13:15:00,140.55,140.73,140.39,140.72,4500.0,140.55,140.73,140.39,140.72,4500.0
2022-10-13 13:20:00,140.71,141.29,140.71,141.29,6958.0,140.71,141.29,140.71,141.29,6958.0
2022-10-13 13:25:00,141.27,141.6,141.22,141.42,5828.0,141.27,141.6,141.22,141.42,5828.0
2022-10-13 13:30:00,141.43,141.92,141.43,141.86,9560.0,141.43,141.92,141.43,141.86,9560.0
2022-10-13 13:35:00,141.84,141.96,141.76,141.8,5316.0,141.84,141.96,141.76,141.8,5316.0
2022-10-13 13:40:00,141.85,141.91,141.73,141.88,4881.0,141.85,141.91,141.73,141.88,4881.0
2022-10-13 13:45:00,141.9,142.0,141.8,141.92,8860.0,141.9,142.0,141.8,141.92,8860.0
2022-10-13 13:50:00,141.95,142.01,141.88,141.94,5742.0,141.95,142.01,141.88,141.94,5742.0
2022-10-13 13:55:00,141.88,141.9,141.71,141.8,5470.0,141.88,141.9,141.71,141.8,5470.0
2022-10-13 14:00:00,141.79,141.88,141.62,141.87,4950.0,141.79,141.88,141.62,141.87,4950.0
2022-10-13 14:05:00,141.9,141.97,141.67,141.71,12003.0,141.9,141.97,141.67,141.71,12003.0
2022-10-13 14:10:00,141.71,141.89,141.62,141.86,5899.0,141.71,141.89,141.62,141.86,5899.0
2022-10-13 14:15:00,141.85,141.98,141.76,141.86,4429.0,141.85,141.98,141.76,141.86,4429.0
2022-10-13 14:20:00,141.91,141.93,141.78,141.81,3788.0,141.91,141.93,141.78,141.81,3788.0
2022-10-13 14:25:00,141.79,141.8,141.3,141.37,9613.0,141.79,141.8,141.3,141.37,9613.0
2022-10-13 14:30:00,141.3,141.62,141.3,141.62,9950.0,141.3,141.62,141.3,141.62,9950.0
2022-10-13 14:35:00,141.65,142.0,141.61,141.9,4997.0,141.65,142.0,141.61,141.9,4997.0
2022-10-13 14:40:00,141.89,141.9,141.73,141.78,4901.0,141.89,141.9,141.73,141.78,4901.0
2022-10-13 14:45:00,141.83,141.96,141.73,141.88,6262.0,141.83,141.96,141.73,141.88,6262.0
2022-10-13 14:50:00,141.86,142.22,141.86,142.09,6373.0,141.86,142.22,141.86,142.09,6373.0
2022-10-13 14:55:00,142.18,142.48,142.15,142.38,6137.0,142.18,142.48,142.15,142.38,6137.0
2022-10-13 15:00:00,142.4,142.42,142.24,142.25,7749.0,142.4,142.42,142.24,142.25,7749.0
2022-10-13 15:05:00,142.28,142.62,142.28,142.62,9607.0,142.28,142.62,142.28,142.62,9607.0
2022-10-13 15:10:00,142.62,142.66,142.36,142.36,8186.0,142.62,142.66,142.36,142.36,8186.0
2022-10-13 15:15:00,142.35,142.52,142.2,142.21,9811.0,142.35,142.52,142.2,142.21,9811.0
2022-10-13 15:20:00,142.21,142.22,141.76,141.76,7464.0,142.21,142.22,141.76,141.76,7464.0
2022-10-13 15:25:00,141.78,141.79,141.45,141.53,15602.0,141.78,141.79,141.45,141.53,15602.0
2022-10-13 15:30:00,141.47,141.5,140.97,141.08,21999.0,141.47,141.5,140.97,141.08,21999.0
2022-10-13 15:35:00,141.1,141.17,140.91,141.11,17725.0,141.1,141.17,140.91,141.11,17725.0
2022-10-13 15:40:00,141.09,141.18,140.93,141.12,14013.0,141.09,141.18,140.93,141.12,14013.0
2022-10-13 15:45:00,141.12,141.26,141.02,141.05,24733.0,141.12,141.26,141.02,141.05,24733.0
2022-10-13 15:50:00,141.03,141.39,140.95,141.1,57216.0,141.03,141.39,140.95,141.1,57216.0
2022-10-13 15:55:00,141.04,141.09,140.46,140.51,172230.0,141.04,141.09,140.46,140.51,172230.0
2022-10-14 09:30:00,140.73,141.65,140.57,140.79,14866.0,140.73,141.65,140.57,140.79,14866.0
2022-10-14 09:35:00,140.94,140.94,140.23,140.94,2119.0,140.94,140.94,140.23,140.94,2119.0
2022-10-14 09:40:00,141.26,141.26,140.6,140.75,2104.0,141.26,141.26,140.6,140.75,2104.0
2022-10-14 09:45:00,140.65,140.92,140.5,140.51,4324.0,140.65,140.92,140.5,140.51,4324.0
2022-10-14 09:50:00,140.66,140.85,140.18,140.34,7121.0,140.66,140.85,140.18,140.34,7121.0
2022-10-14 09:55:00,140.43,140.6,140.28,140.59,3522.0,140.43,140.6,140.28,140.59,3522.0
2022-10-14 10:00:00,140.47,140.6,139.48,140.2,6487.0,140.47,140.6,139.48,140.2,6487.0
2022-10-14 10:05:00,140.32,140.43,139.67,139.67,3371.0,140.32,140.43,139.67,139.67,3371.0
2022-10-14 10:10:00,139.84,139.84,139.08,139.09,3694.0,139.84,139.84,139.08,139.09,3694.0
2022-10-14 10:15:00,139.07,139.08,138.79,139.03,5226.0,139.07,139.08,138.79,139.03,5226.0
2022-10-14 10:20:00,138.95,138.97,138.49,138.74,4243.0,138.95,138.97,138.49,138.74,4243.0
2022-10-14 10:25:00,138.73,139.0,138.57,138.81,7817.0,138.73,139.0,138.57,138.81,7817.0
2022-10-14 10:30:00,138.84,139.19,138.79,138.79,6428.0,138.84,139.19,138.79,138.79,6428.0
2022-10-14 10:35:00,138.85,138.96,138.54,138.79,3431.0,138.85,138.96,138.54,138.79,3431.0
2022-10-14 10:40:00,138.82,139.09,138.18,138.18,8732.0,138.82,139.09,138.18,138.18,8732.0
2022-10-14 10:45:00,138.16,138.28,137.79,137.89,10362.0,138.16,138.28,137.79,137.89,10362.0
2022-10-14 10:50:00,137.98,138.61,137.94,138.55,5301.0,137.98,138.61,137.94,138.55,5301.0
2022-10-14 10:55:00,138.5,138.57,138.29,138.41,4129.0,138.5,138.57,138.29,138.41,4129.0
2022-10-14 11:00:00,138.47,138.96,138.47,138.9,4353.0,138.47,138.96,138.47,138.9,4353.0
2022-10-14 11:05:00,138.8,138.8,138.37,138.38,8787.0,138.8,138.8,138.37,138.38,8787.0
2022-10-14 11:10:00,138.41,138.41,138.15,138.23,11552.0,138.41,138.41,138.15,138.23,11552.0
2022-10-14 11:15:00,138.23,138.36,137.95,138.05,17669.0,138.23,138.36,137.95,138.05,17669.0
2022-10-14 11:20:00,138.03,138.46,138.03,138.38,4700.0,138.03,138.46,138.03,138.38,4700.0
2022-10-14 11:25:00,138.39,138.55,138.23,138.55,6788.0,138.39,138.55,138.23,138.55,6788.0
2022-10-14 11:30:00,138.48,138.48,138.28,138.28,5317.0,138.48,138.48,138.28,138.28,5317.0
2022-10-14 11:35:00,138.3,138.3,138.01,138.28,4300.0,138.3,138.3,138.01,138.28,4300.0
2022-10-14 11:40:00,138.36,138.41,137.97,138.19,3574.0,138.36,138.41,137.97,138.19,3574.0
2022-10-14 11:45:00,138.15,138.15,137.82,138.01,9057.0,138.15,138.15,137.82,138.01,9057.0
2022-10-14 11:50:00,138.06,138.15,137.79,137.88,5716.0,138.06,138.15,137.79,137.88,5716.0
2022-10-14 11:55:00,137.82,137.9,137.62,137.64,7162.0,137.82,137.9,137.62,137.64,7162.0
2022-10-14 12:00:00,137.62,137.98,137.51,137.97,7628.0,137.62,137.98,137.51,137.97,7628.0
2022-10-14 12:05:00,137.95,137.95,137.44,137.46,12501.0,137.95,137.95,137.44,137.46,12501.0
2022-10-14 12:10:00,137.42,137.54,137.38,137.49,10959.0,137.42,137.54,137.38,137.49,10959.0
2022-10-14 12:15:00,137.49,137.62,137.39,137.6,4247.0,137.49,137.62,137.39,137.6,4247.0
2022-10-14 12:20:00,137.62,137.76,137.48,137.72,3400.0,137.62,137.76,137.48,137.72,3400.0
2022-10-14 12:25:00,137.74,137.86,137.66,137.81,3608.0,137.74,137.86,137.66,137.81,3608.0
2022-10-14 12:30:00,137.86,137.93,137.66,137.67,2925.0,137.86,137.93,137.66,137.67,2925.0
2022-10-14 12:35:00,137.66,137.87,137.66,137.73,3985.0,137.66,137.87,137.66,137.73,3985.0
2022-10-14 12:40:00,137.72,138.0,137.72,137.99,3401.0,137.72,138.0,137.72,137.99,3401.0
2022-10-14 12:45:00,137.95,138.08,137.81,137.9,4598.0,137.95,138.08,137.81,137.9,4598.0
2022-10-14 12:50:00,137.86,137.86,137.62,137.62,3502.0,137.86,137.86,137.62,137.62,3502.0
2022-10-14 12:55:00,137.56,137.59,137.46,137.52,2247.0,137.56,137.59,137.46,137.52,2247.0
2022-10-14 13:00:00,137.46,137.76,137.46,137.48,2617.0,137.46,137.76,137.46,137.48,2617.0
2022-10-14 13:05:00,137.41,137.41,137.08,137.19,5961.0,137.41,137.41,137.08,137.19,5961.0
2022-10-14 13:10:00,137.2,137.22,136.97,136.97,4345.0,137.2,137.22,136.97,136.97,4345.0
2022-10-14 13:15:00,136.97,137.04,136.8,136.8,3973.0,136.97,137.04,136.8,136.8,3973.0
2022-10-14 13:20:00,136.73,136.78,136.49,136.75,10677.0,136.73,136.78,136.49,136.75,10677.0
2022-10-14 13:25:00,136.67,136.7,136.48,136.7,3858.0,136.67,136.7,136.48,136.7,3858.0
2022-10-14 13:30:00,136.66,136.84,136.62,136.79,4704.0,136.66,136.84,136.62,136.79,4704.0
2022-10-14 13:35:00,136.79,136.79,136.5,136.67,8681.0,136.79,136.79,136.5,136.67,8681.0
2022-10-14 13:40:00,136.64,136.68,136.44,136.45,5720.0,136.64,136.68,136.44,136.45,5720.0
2022-10-14 13:45:00,136.48,136.66,136.48,136.65,4126.0,136.48,136.66,136.48,136.65,4126.0
2022-10-14 13:50:00,136.6,136.86,136.57,136.86,4452.0,136.6,136.86,136.57,136.86,4452.0
2022-10-14 13:55:00,136.89,136.96,136.78,136.93,5756.0,136.89,136.96,136.78,136.93,5756.0
2022-10-14 14:00:00,136.89,136.89,136.6,136.62,4144.0,136.89,136.89,136.6,136.62,4144.0
2022-10-14 14:05:00,136.62,136.68,136.4,136.43,3098.0,136.62,136.68,136.4,136.43,3098.0
2022-10-14 14:10:00,136.32,136.32,136.0,136.08,2292.0,136.32,136.32,136.0,136.08,2292.0
2022-10-14 14:15:00,136.0,136.03,135.71,135.77,6132.0,136.0,136.03,135.71,135.77,6132.0
2022-10-14 14:20:00,135.74,135.89,135.7,135.89,4430.0,135.74,135.89,135.7,135.89,4430.0
2022-10-14 14:25:00,135.85,135.98,135.83,135.98,6817.0,135.85,135.98,135.83,135.98,6817.0
2022-10-14 14:30:00,135.93,136.11,135.91,135.96,6937.0,135.93,136.11,135.91,135.96,6937.0
2022-10-14 14:35:00,135.99,136.01,135.87,135.9,6322.0,135.99,136.01,135.87,135.9,6322.0
2022-10-14 14:40:00,135.9,135.95,135.77,135.94,6200.0,135.9,135.95,135.77,135.94,6200.0
2022-10-14 14:45:00,135.95,136.0,135.72,135.92,6736.0,135.95,136.0,135.72,135.92,6736.0
2022-10-14 14:50:00,135.87,135.95,135.77,135.79,6562.0,135.87,135.95,135.77,135.79,6562.0
2022-10-14 14:55:00,135.78,135.97,135.7,135.89,8496.0,135.78,135.97,135.7,135.89,8496.0
2022-10-14 15:00:00,135.91,136.32,135.91,136.28,9405.0,135.91,136.32,135.91,136.28,9405.0
2022-10-14 15:05:00,136.3,136.3,136.01,136.17,7099.0,136.3,136.3,136.01,136.17,7099.0
2022-10-14 15:10:00,136.18,136.4,136.18,136.28,4409.0,136.18,136.4,136.18,136.28,4409.0
2022-10-14 15:15:00,136.27,136.28,136.03,136.15,6358.0,136.27,136.28,136.03,136.15,6358.0
2022-10-14 15:20:00,136.13,136.4,136.09,136.37,10950.0,136.13,136.4,136.09,136.37,10950.0
2022-10-14 15:25:00,136.37,136.66,136.35,136.65,12934.0,136.37,136.66,136.35,136.65,12934.0
2022-10-14 15:30:00,136.65,136.82,136.48,136.82,18300.0,136.65,136.82,136.48,136.82,18300.0
2022-10-14 15:35:00,136.8,136.88,136.52,136.66,24230.0,136.8,136.88,136.52,136.66,24230.0
2022-10-14 15:40:00,136.68,136.71,136.16,136.34,20184.0,136.68,136.71,136.16,136.34,20184.0
2022-10-14 15:45:00,136.34,136.45,136.17,136.28,25617.0,136.34,136.45,136.17,136.28,25617.0
2022-10-14 15:50:00,136.31,136.46,136.05,136.19,43471.0,136.31,136.46,136.05,136.19,43471.0
2022-10-14 15:55:00,136.15,136.2,135.83,136.1,106484.0,136.15,136.2,135.83,136.1,106484.0
2022-10-17 09:30:00,137.98,138.42,137.12,137.81,19432.0,137.98,138.42,137.12,137.81,19432.0
2022-10-17 09:35:00,137.83,137.85,137.52,137.56,5900.0,137.83,137.85,137.52,137.56,5900.0
2022-10-17 09:40:00,137.56,137.91,137.46,137.5,6094.0,137.56,137.91,137.46,137.5,6094.0
2022-10-17 09:45:00,137.46,138.18,137.23,138.02,13656.0,137.46,138.18,137.23,138.02,13656.0
2022-10-17 09:50:00,137.97,138.59,137.87,138.13,9580.0,137.97,138.59,137.87,138.13,9580.0
2022-10-17 09:55:00,138.21,138.21,137.45,137.45,9401.0,138.21,138.21,137.45,137.45,9401.0
2022-10-17 10:00:00,137.52,138.1,137.37,138.02,20296.0,137.52,138.1,137.37,138.02,20296.0
2022-10-17 10:05:00,137.96,137.96,137.68,137.71,12797.0,137.96,137.96,137.68,137.71,12797.0
2022-10-17 10:10:00,137.75,138.27,137.73,138.1,12964.0,137.75,138.27,137.73,138.1,12964.0
2022-10-17 10:15:00,138.07,138.38,138.05,138.15,6013.0,138.07,138.38,138.05,138.15,6013.0
2022-10-17 10:20:00,138.28,138.38,138.16,138.38,5184.0,138.28,138.38,138.16,138.38,5184.0
2022-10-17 10:25:00,138.32,138.33,138.07,138.12,6717.0,138.32,138.33,138.07,138.12,6717.0
2022-10-17 10:30:00,138.15,138.23,137.9,137.96,4645.0,138.15,138.23,137.9,137.96,4645.0
2022-10-17 10:35:00,137.99,138.24,137.9,137.9,7000.0,137.99,138.24,137.9,137.9,7000.0
2022-10-17 10:40:00,137.9,138.03,137.7,138.03,12096.0,137.9,138.03,137.7,138.03,12096.0
2022-10-17 10:45:00,138.01,138.21,137.84,137.95,6873.0,138.01,138.21,137.84,137.95,6873.0
2022-10-17 10:50:00,137.92,137.92,137.44,137.44,9600.0,137.92,137.92,137.44,137.44,9600.0
2022-10-17 10:55:00,137.46,137.94,137.46,137.94,9359.0,137.46,137.94,137.46,137.94,9359.0
2022-10-17 11:00:00,138.05,138.05,137.65,137.84,9500.0,138.05,138.05,137.65,137.84,9500.0
2022-10-17 11:05:00,137.86,137.94,137.77,137.87,13016.0,137.86,137.94,137.77,137.87,13016.0
2022-10-17 11:10:00,137.8,137.94,137.66,137.66,9702.0,137.8,137.94,137.66,137.66,9702.0
2022-10-17 11:15:00,137.66,137.74,137.31,137.31,13513.0,137.66,137.74,137.31,137.31,13513.0
2022-10-17 11:20:00,137.3,137.5,137.28,137.5,7862.0,137.3,137.5,137.28,137.5,7862.0
2022-10-17 11:25:00,137.46,137.54,137.12,137.36,24017.0,137.46,137.54,137.12,137.36,24017.0
2022-10-17 11:30:00,137.43,137.56,137.34,137.52,10380.0,137.43,137.56,137.34,137.52,10380.0
2022-10-17 11:35:00,137.47,137.61,137.34,137.58,8289.0,137.47,137.61,137.34,137.58,8289.0
2022-10-17 11:40:00,137.53,137.71,137.48,137.56,12265.0,137.53,137.71,137.48,137.56,12265.0
2022-10-17 11:45:00,137.62,137.64,137.48,137.58,4900.0,137.62,137.64,137.48,137.58,4900.0
2022-10-17 11:50:00,137.52,137.67,137.38,137.55,8368.0,137.52,137.67,137.38,137.55,8368.0
2022-10-17 11:55:00,137.55,137.55,137.38,137.38,3694.0,137.55,137.55,137.38,137.38,3694.0
2022-10-17 12:00:00,137.4,137.56,137.4,137.49,7400.0,137.4,137.56,137.4,137.49,7400.0
2022-10-17 12:05:00,137.55,137.95,137.52,137.94,8668.0,137.55,137.95,137.52,137.94,8668.0
2022-10-17 12:10:00,137.94,138.03,137.78,138.03,6058.0,137.94,138.03,137.78,138.03,6058.0
2022-10-17 12:15:00,137.97,138.28,137.97,138.28,5019.0,137.97,138.28,137.97,138.28,5019.0
2022-10-17 12:20:00,138.3,138.3,137.97,138.02,8627.0,138.3,138.3,137.97,138.02,8627.0
2022-10-17 12:25:00,138.03,138.09,137.86,137.9,8650.0,138.03,138.09,137.86,137.9,8650.0
2022-10-17 12:30:00,137.82,137.85,137.57,137.8,19149.0,137.82,137.85,137.57,137.8,19149.0
2022-10-17 12:35:00,137.73,137.73,137.45,137.5,21283.0,137.73,137.73,137.45,137.5,21283.0
2022-10-17 12:40:00,137.53,137.58,137.38,137.47,8300.0,137.53,137.58,137.38,137.47,8300.0
2022-10-17 12:45:00,137.5,137.61,137.32,137.44,9465.0,137.5,137.61,137.32,137.44,9465.0
2022-10-17 12:50:00,137.43,137.44,137.28,137.4,5194.0,137.43,137.44,137.28,137.4,5194.0
2022-10-17 12:55:00,137.44,137.69,137.4,137.67,8995.0,137.44,137.69,137.4,137.67,8995.0
2022-10-17 13:00:00,137.7,137.74,137.54,137.59,4699.0,137.7,137.74,137.54,137.59,4699.0
2022-10-17 13:05:00,137.55,137.83,137.55,137.7,6472.0,137.55,137.83,137.55,137.7,6472.0
2022-10-17 13:10:00,137.68,137.68,137.56,137.6,3600.0,137.68,137.68,137.56,137.6,3600.0
2022-10-17 13:15:00,137.62,137.8,137.6,137.64,5919.0,137.62,137.8,137.6,137.64,5919.0
2022-10-17 13:20:00,137.64,137.84,137.63,137.79,4900.0,137.64,137.84,137.63,137.79,4900.0
2022-10-17 13:25:00,137.82,137.82,137.68,137.7,5940.0,137.82,137.82,137.68,137.7,5940.0
2022-10-17 13:30:00,137.73,137.8,137.65,137.67,5783.0,137.73,137.8,137.65,137.67,5783.0
2022-10-17 13:35:00,137.67,137.67,137.49,137.64,4996.0,137.67,137.67,137.49,137.64,4996.0
2022-10-17 13:40:00,137.68,137.72,137.6,137.65,4000.0,137.68,137.72,137.6,137.65,4000.0
2022-10-17 13:45:00,137.6,137.7,137.59,137.7,2900.0,137.6,137.7,137.59,137.7,2900.0
2022-10-17 13:50:00,137.66,137.8,137.64,137.75,5267.0,137.66,137.8,137.64,137.75,5267.0
2022-10-17 13:55:00,137.72,138.03,137.71,137.89,3800.0,137.72,138.03,137.71,137.89,3800.0
2022-10-17 14:00:00,137.92,138.36,137.89,138.34,7836.0,137.92,138.36,137.89,138.34,7836.0
2022-10-17 14:05:00,138.35,138.35,138.19,138.26,4254.0,138.35,138.35,138.19,138.26,4254.0
2022-10-17 14:10:00,138.23,138.41,138.23,138.3,7117.0,138.23,138.41,138.23,138.3,7117.0
2022-10-17 14:15:00,138.26,138.54,138.26,138.5,7308.0,138.26,138.54,138.26,138.5,7308.0
2022-10-17 14:20:00,138.49,138.52,138.25,138.28,7355.0,138.49,138.52,138.25,138.28,7355.0
2022-10-17 14:25:00,138.27,138.27,137.41,137.69,91458.0,138.27,138.27,137.41,137.69,91458.0
2022-10-17 14:30:00,137.68,137.68,137.12,137.12,11077.0,137.68,137.68,137.12,137.12,11077.0
2022-10-17 14:35:00,137.09,137.33,137.06,137.29,9444.0,137.09,137.33,137.06,137.29,9444.0
2022-10-17 14:40:00,137.26,137.49,137.26,137.48,10399.0,137.26,137.49,137.26,137.48,10399.0
2022-10-17 14:45:00,137.48,137.48,137.3,137.31,13012.0,137.48,137.48,137.3,137.31,13012.0
2022-10-17 14:50:00,137.31,137.31,137.06,137.12,8015.0,137.31,137.31,137.06,137.12,8015.0
2022-10-17 14:55:00,137.1,137.17,137.0,137.08,5027.0,137.1,137.17,137.0,137.08,5027.0
2022-10-17 15:00:00,137.05,137.2,137.01,137.19,7971.0,137.05,137.2,137.01,137.19,7971.0
2022-10-17 15:05:00,137.21,137.24,137.04,137.07,6846.0,137.21,137.24,137.04,137.07,6846.0
2022-10-17 15:10:00,137.06,137.08,136.96,137.03,8135.0,137.06,137.08,136.96,137.03,8135.0
2022-10-17 15:15:00,136.98,137.1,136.91,137.02,8581.0,136.98,137.1,136.91,137.02,8581.0
2022-10-17 15:20:00,136.99,137.26,136.98,137.18,8674.0,136.99,137.26,136.98,137.18,8674.0
2022-10-17 15:25:00,137.19,137.24,137.05,137.15,9265.0,137.19,137.24,137.05,137.15,9265.0
2022-10-17 15:30:00,137.13,137.33,137.04,137.27,14795.0,137.13,137.33,137.04,137.27,14795.0
2022-10-17 15:35:00,137.26,137.35,137.14,137.14,19948.0,137.26,137.35,137.14,137.14,19948.0
2022-10-17 15:40:00,137.14,137.55,137.1,137.48,16093.0,137.14,137.55,137.1,137.48,16093.0
2022-10-17 15:45:00,137.46,137.49,137.15,137.15,20457.0,137.46,137.49,137.15,137.15,20457.0
2022-10-17 15:50:00,137.16,137.33,136.85,137.22,97874.0,137.16,137.33,136.85,137.22,97874.0
2022-10-17 15:55:00,137.19,137.25,136.77,137.23,169875.0,137.19,137.25,136.77,137.23,169875.0
2022-10-18 09:30:00,139.2,140.69,139.2,140.48,37483.0,139.2,140.69,139.2,140.48,37483.0
2022-10-18 09:35:00,140.75,141.18,140.52,141.03,11617.0,140.75,141.18,140.52,141.03,11617.0
2022-10-18 09:40:00,141.06,141.06,140.45,140.69,12513.0,141.06,141.06,140.45,140.69,12513.0
2022-10-18 09:45:00,140.78,140.9,140.27,140.52,10945.0,140.78,140.9,140.27,140.52,10945.0
2022-10-18 09:50:00,140.7,140.7,139.84,139.87,7129.0,140.7,140.7,139.84,139.87,7129.0
2022-10-18 09:55:00,139.76,140.06,139.62,140.06,8008.0,139.76,140.06,139.62,140.06,8008.0
2022-10-18 10:00:00,140.13,140.35,139.72,139.88,18019.0,140.13,140.35,139.72,139.88,18019.0
2022-10-18 10:05:00,139.98,139.99,139.72,139.93,5652.0,139.98,139.99,139.72,139.93,5652.0
2022-10-18 10:10:00,139.86,140.05,139.74,139.91,13669.0,139.86,140.05,139.74,139.91,13669.0
2022-10-18 10:15:00,139.9,140.05,139.44,139.44,7931.0,139.9,140.05,139.44,139.44,7931.0
2022-10-18 10:20:00,139.39,139.47,138.88,138.94,6837.0,139.39,139.47,138.88,138.94,6837.0
2022-10-18 10:25:00,138.92,138.94,138.38,138.38,7758.0,138.92,138.94,138.38,138.38,7758.0
2022-10-18 10:30:00,138.35,138.7,138.35,138.5,8918.0,138.35,138.7,138.35,138.5,8918.0
2022-10-18 10:35:00,138.5,139.0,138.48,139.0,11343.0,138.5,139.0,138.48,139.0,11343.0
2022-10-18 10:40:00,139.04,139.22,138.86,139.22,6164.0,139.04,139.22,138.86,139.22,6164.0
2022-10-18 10:45:00,139.22,139.59,139.2,139.45,2983.0,139.22,139.59,139.2,139.45,2983.0
2022-10-18 10:50:00,139.34,139.53,139.3,139.53,7577.0,139.34,139.53,139.3,139.53,7577.0
2022-10-18 10:55:00,139.47,139.6,139.28,139.56,21602.0,139.47,139.6,139.28,139.56,21602.0
2022-10-18 11:00:00,139.61,140.03,139.56,139.94,14011.0,139.61,140.03,139.56,139.94,14011.0
2022-10-18 11:05:00,139.91,140.0,139.51,139.61,8851.0,139.91,140.0,139.51,139.61,8851.0
2022-10-18 11:10:00,139.61,139.65,139.13,139.31,21386.0,139.61,139.65,139.13,139.31,21386.0
2022-10-18 11:15:00,139.22,139.38,138.9,138.99,7455.0,139.22,139.38,138.9,138.99,7455.0
2022-10-18 11:20:00,138.9,138.92,138.37,138.37,10248.0,138.9,138.92,138.37,138.37,10248.0
2022-10-18 11:25:00,138.27,138.83,138.26,138.71,5976.0,138.27,138.83,138.26,138.71,5976.0
2022-10-18 11:30:00,138.73,138.83,138.51,138.61,6582.0,138.73,138.83,138.51,138.61,6582.0
2022-10-18 11:35:00,138.59,138.6,138.4,138.51,4583.0,138.59,138.6,138.4,138.51,4583.0
2022-10-18 11:40:00,138.61,138.7,138.47,138.64,5559.0,138.61,138.7,138.47,138.64,5559.0
2022-10-18 11:45:00,138.62,138.84,138.62,138.79,4551.0,138.62,138.84,138.62,138.79,4551.0
2022-10-18 11:50:00,138.81,138.89,138.71,138.72,2490.0,138.81,138.89,138.71,138.72,2490.0
2022-10-18 11:55:00,138.71,138.79,138.57,138.7,5280.0,138.71,138.79,138.57,138.7,5280.0
2022-10-18 12:00:00,138.68,138.73,138.62,138.71,6593.0,138.68,138.73,138.62,138.71,6593.0
2022-10-18 12:05:00,138.75,138.75,138.44,138.66,13065.0,138.75,138.75,138.44,138.66,13065.0
2022-10-18 12:10:00,138.7,138.84,138.67,138.76,4928.0,138.7,138.84,138.67,138.76,4928.0
2022-10-18 12:15:00,138.78,138.92,138.56,138.86,5656.0,138.78,138.92,138.56,138.86,5656.0
2022-10-18 12:20:00,138.83,138.83,138.46,138.46,3820.0,138.83,138.83,138.46,138.46,3820.0
2022-10-18 12:25:00,138.4,138.49,138.34,138.44,3699.0,138.4,138.49,138.34,138.44,3699.0
2022-10-18 12:30:00,138.4,138.4,138.18,138.3,7930.0,138.4,138.4,138.18,138.3,7930.0
2022-10-18 12:35:00,138.31,138.6,138.31,138.6,5579.0,138.31,138.6,138.31,138.6,5579.0
2022-10-18 12:40:00,138.62,138.68,138.43,138.46,4700.0,138.62,138.68,138.43,138.46,4700.0
2022-10-18 12:45:00,138.44,138.46,138.27,138.46,3700.0,138.44,138.46,138.27,138.46,3700.0
2022-10-18 12:50:00,138.49,138.67,138.49,138.59,5789.0,138.49,138.67,138.49,138.59,5789.0
2022-10-18 12:55:00,138.6,138.67,138.54,138.66,5347.0,138.6,138.67,138.54,138.66,5347.0
2022-10-18 13:00:00,138.7,138.74,138.46,138.53,7972.0,138.7,138.74,138.46,138.53,7972.0
2022-10-18 13:05:00,138.45,138.71,138.44,138.6,4801.0,138.45,138.71,138.44,138.6,4801.0
2022-10-18 13:10:00,138.66,138.85,138.61,138.8,5132.0,138.66,138.85,138.61,138.8,5132.0
2022-10-18 13:15:00,138.78,138.78,138.63,138.71,3795.0,138.78,138.78,138.63,138.71,3795.0
2022-10-18 13:20:00,138.72,138.82,138.6,138.8,4575.0,138.72,138.82,138.6,138.8,4575.0
2022-10-18 13:25:00,138.82,139.11,138.81,139.1,8346.0,138.82,139.11,138.81,139.1,8346.0
2022-10-18 13:30:00,139.08,139.32,138.95,139.32,5400.0,139.08,139.32,138.95,139.32,5400.0
2022-10-18 13:35:00,139.35,139.35,139.22,139.28,1500.0,139.35,139.35,139.22,139.28,1500.0
2022-10-18 13:40:00,139.37,139.38,139.25,139.34,4000.0,139.37,139.38,139.25,139.34,4000.0
2022-10-18 13:45:00,139.35,139.35,139.11,139.34,3773.0,139.35,139.35,139.11,139.34,3773.0
2022-10-18 13:50:00,139.31,139.46,139.28,139.42,3170.0,139.31,139.46,139.28,139.42,3170.0
2022-10-18 13:55:00,139.42,139.6,139.42,139.6,4105.0,139.42,139.6,139.42,139.6,4105.0
2022-10-18 14:00:00,139.63,139.67,139.36,139.36,6418.0,139.63,139.67,139.36,139.36,6418.0
2022-10-18 14:05:00,139.39,139.52,139.32,139.48,5550.0,139.39,139.52,139.32,139.48,5550.0
2022-10-18 14:10:00,139.5,139.5,139.4,139.41,4869.0,139.5,139.5,139.4,139.41,4869.0
2022-10-18 14:15:00,139.41,139.56,139.36,139.42,4972.0,139.41,139.56,139.36,139.42,4972.0
2022-10-18 14:20:00,139.39,139.54,139.39,139.5,3488.0,139.39,139.54,139.39,139.5,3488.0
2022-10-18 14:25:00,139.5,139.75,139.48,139.7,3234.0,139.5,139.75,139.48,139.7,3234.0
2022-10-18 14:30:00,139.74,139.81,139.58,139.69,3520.0,139.74,139.81,139.58,139.69,3520.0
2022-10-18 14:35:00,139.69,139.75,139.32,139.4,7697.0,139.69,139.75,139.32,139.4,7697.0
2022-10-18 14:40:00,139.37,139.57,139.19,139.24,7254.0,139.37,139.57,139.19,139.24,7254.0
2022-10-18 14:45:00,139.25,139.38,139.16,139.36,4547.0,139.25,139.38,139.16,139.36,4547.0
2022-10-18 14:50:00,139.29,139.49,139.22,139.45,6053.0,139.29,139.49,139.22,139.45,6053.0
2022-10-18 14:55:00,139.41,139.59,139.36,139.53,7590.0,139.41,139.59,139.36,139.53,7590.0
2022-10-18 15:00:00,139.52,139.53,139.16,139.23,5910.0,139.52,139.53,139.16,139.23,5910.0
2022-10-18 15:05:00,139.17,139.38,139.17,139.21,5594.0,139.17,139.38,139.17,139.21,5594.0
2022-10-18 15:10:00,139.25,139.28,139.08,139.19,5876.0,139.25,139.28,139.08,139.19,5876.0
2022-10-18 15:15:00,139.2,139.39,139.15,139.36,7647.0,139.2,139.39,139.15,139.36,7647.0
2022-10-18 15:20:00,139.36,139.7,139.29,139.65,8270.0,139.36,139.7,139.29,139.65,8270.0
2022-10-18 15:25:00,139.55,139.65,139.5,139.55,8492.0,139.55,139.65,139.5,139.55,8492.0
2022-10-18 15:30:00,139.55,139.95,139.44,139.89,11902.0,139.55,139.95,139.44,139.89,11902.0
2022-10-18 15:35:00,139.92,139.93,139.81,139.83,12854.0,139.92,139.93,139.81,139.83,12854.0
2022-10-18 15:40:00,139.88,140.07,139.88,139.96,12525.0,139.88,140.07,139.88,139.96,12525.0
2022-10-18 15:45:00,139.94,140.08,139.83,140.06,16490.0,139.94,140.08,139.83,140.06,16490.0
2022-10-18 15:50:00,140.08,140.18,139.47,139.58,47376.0,140.08,140.18,139.47,139.58,47376.0
2022-10-18 15:55:00,139.56,139.82,139.34,139.81,104738.0,139.56,139.82,139.34,139.81,104738.0
2022-10-19 09:30:00,139.66,140.19,139.22,140.09,18618.0,139.66,140.19,139.22,140.09,18618.0
2022-10-19 09:35:00,140.05,140.23,139.78,139.92,10933.0,140.05,140.23,139.78,139.92,10933.0
2022-10-19 09:40:00,139.81,139.94,139.19,139.29,14311.0,139.81,139.94,139.19,139.29,14311.0
2022-10-19 09:45:00,139.3,139.53,139.12,139.34,5850.0,139.3,139.53,139.12,139.34,5850.0
2022-10-19 09:50:00,139.24,140.1,139.24,139.78,6327.0,139.24,140.1,139.24,139.78,6327.0
2022-10-19 09:55:00,139.78,139.78,139.4,139.67,7110.0,139.78,139.78,139.4,139.67,7110.0
2022-10-19 10:00:00,139.8,140.53,139.77,140.44,9360.0,139.8,140.53,139.77,140.44,9360.0
2022-10-19 10:05:00,140.42,140.78,140.36,140.45,30601.0,140.42,140.78,140.36,140.45,30601.0
2022-10-19 10:10:00,140.5,141.04,140.3,140.98,11428.0,140.5,141.04,140.3,140.98,11428.0
2022-10-19 10:15:00,140.94,141.23,140.91,141.13,4088.0,140.94,141.23,140.91,141.13,4088.0
2022-10-19 10:20:00,141.19,141.59,141.18,141.51,5063.0,141.19,141.59,141.18,141.51,5063.0
2022-10-19 10:25:00,141.5,141.5,141.07,141.07,2998.0,141.5,141.5,141.07,141.07,2998.0
2022-10-19 10:30:00,141.23,141.33,141.01,141.18,15837.0,141.23,141.33,141.01,141.18,15837.0
2022-10-19 10:35:00,141.14,141.18,140.95,140.95,14561.0,141.14,141.18,140.95,140.95,14561.0
2022-10-19 10:40:00,140.92,140.92,140.46,140.6,5289.0,140.92,140.92,140.46,140.6,5289.0
2022-10-19 10:45:00,140.6,140.82,140.44,140.44,5000.0,140.6,140.82,140.44,140.44,5000.0
2022-10-19 10:50:00,140.36,140.36,140.13,140.23,3900.0,140.36,140.36,140.13,140.23,3900.0
2022-10-19 10:55:00,140.25,140.36,140.13,140.36,2240.0,140.25,140.36,140.13,140.36,2240.0
2022-10-19 11:00:00,140.37,140.37,139.86,140.16,15548.0,140.37,140.37,139.86,140.16,15548.0
2022-10-19 11:05:00,140.2,140.49,140.18,140.22,6440.0,140.2,140.49,140.18,140.22,6440.0
2022-10-19 11:10:00,140.21,140.52,140.14,140.48,3682.0,140.21,140.52,140.14,140.48,3682.0
2022-10-19 11:15:00,140.52,140.87,140.52,140.69,5802.0,140.52,140.87,140.52,140.69,5802.0
2022-10-19 11:20:00,140.72,140.82,140.6,140.82,7621.0,140.72,140.82,140.6,140.82,7621.0
2022-10-19 11:25:00,140.69,140.78,140.47,140.78,3998.0,140.69,140.78,140.47,140.78,3998.0
2022-10-19 11:30:00,140.7,140.83,140.55,140.74,5506.0,140.7,140.83,140.55,140.74,5506.0
2022-10-19 11:35:00,140.73,140.89,140.53,140.89,4859.0,140.73,140.89,140.53,140.89,4859.0
2022-10-19 11:40:00,140.91,140.97,140.61,140.63,2948.0,140.91,140.97,140.61,140.63,2948.0
2022-10-19 11:45:00,140.64,140.93,140.63,140.89,6201.0,140.64,140.93,140.63,140.89,6201.0
2022-10-19 11:50:00,140.8,141.1,140.7,141.1,3499.0,140.8,141.1,140.7,141.1,3499.0
2022-10-19 11:55:00,141.1,141.1,140.82,140.82,2400.0,141.1,141.1,140.82,140.82,2400.0
2022-10-19 12:00:00,140.83,140.97,140.74,140.86,2950.0,140.83,140.97,140.74,140.86,2950.0
2022-10-19 12:05:00,140.81,140.85,140.5,140.55,3461.0,140.81,140.85,140.5,140.55,3461.0
2022-10-19 12:10:00,140.57,140.77,140.52,140.77,4802.0,140.57,140.77,140.52,140.77,4802.0
2022-10-19 12:15:00,140.68,140.81,140.68,140.81,3260.0,140.68,140.81,140.68,140.81,3260.0
2022-10-19 12:20:00,140.81,140.82,140.62,140.72,3172.0,140.81,140.82,140.62,140.72,3172.0
2022-10-19 12:25:00,140.61,140.64,140.47,140.54,2414.0,140.61,140.64,140.47,140.54,2414.0
2022-10-19 12:30:00,140.52,140.82,140.52,140.82,10023.0,140.52,140.82,140.52,140.82,10023.0
2022-10-19 12:35:00,140.83,140.95,140.8,140.81,3259.0,140.83,140.95,140.8,140.81,3259.0
2022-10-19 12:40:00,140.74,140.8,140.44,140.52,3260.0,140.74,140.8,140.44,140.52,3260.0
2022-10-19 12:45:00,140.51,140.53,140.19,140.27,4757.0,140.51,140.53,140.19,140.27,4757.0
2022-10-19 12:50:00,140.31,140.43,140.26,140.36,4602.0,140.31,140.43,140.26,140.36,4602.0
2022-10-19 12:55:00,140.32,140.52,140.31,140.33,14822.0,140.32,140.52,140.31,140.33,14822.0
2022-10-19 13:00:00,140.26,140.26,139.47,139.47,9431.0,140.26,140.26,139.47,139.47,9431.0
2022-10-19 13:05:00,139.4,139.83,139.38,139.6,6323.0,139.4,139.83,139.38,139.6,6323.0
2022-10-19 13:10:00,139.5,139.79,139.5,139.75,5084.0,139.5,139.79,139.5,139.75,5084.0
2022-10-19 13:15:00,139.73,139.73,139.51,139.56,5600.0,139.73,139.73,139.51,139.56,5600.0
2022-10-19 13:20:00,139.62,139.92,139.6,139.82,8939.0,139.62,139.92,139.6,139.82,8939.0
2022-10-19 13:25:00,139.87,139.95,139.68,139.74,10083.0,139.87,139.95,139.68,139.74,10083.0
2022-10-19 13:30:00,139.74,139.86,139.61,139.72,5516.0,139.74,139.86,139.61,139.72,5516.0
2022-10-19 13:35:00,139.78,139.8,139.54,139.54,4200.0,139.78,139.8,139.54,139.54,4200.0
2022-10-19 13:40:00,139.52,139.61,139.44,139.54,1400.0,139.52,139.61,139.44,139.54,1400.0
2022-10-19 13:45:00,139.58,139.61,139.25,139.26,3207.0,139.58,139.61,139.25,139.26,3207.0
2022-10-19 13:50:00,139.22,139.33,139.11,139.33,4900.0,139.22,139.33,139.11,139.33,4900.0
2022-10-19 13:55:00,139.38,139.38,139.14,139.34,2891.0,139.38,139.38,139.14,139.34,2891.0
2022-10-19 14:00:00,139.28,139.59,139.23,139.46,5976.0,139.28,139.59,139.23,139.46,5976.0
2022-10-19 14:05:00,139.38,139.55,139.29,139.52,5497.0,139.38,139.55,139.29,139.52,5497.0
2022-10-19 14:10:00,139.47,139.63,139.46,139.61,4480.0,139.47,139.63,139.46,139.61,4480.0
2022-10-19 14:15:00,139.59,139.9,139.55,139.7,3746.0,139.59,139.9,139.55,139.7,3746.0
2022-10-19 14:20:00,139.69,139.72,139.52,139.72,3438.0,139.69,139.72,139.52,139.72,3438.0
2022-10-19 14:25:00,139.72,139.79,139.62,139.66,2500.0,139.72,139.79,139.62,139.66,2500.0
2022-10-19 14:30:00,139.66,139.67,139.53,139.64,4380.0,139.66,139.67,139.53,139.64,4380.0
2022-10-19 14:35:00,139.68,139.8,139.54,139.59,8952.0,139.68,139.8,139.54,139.59,8952.0
2022-10-19 14:40:00,139.49,139.52,139.38,139.43,3526.0,139.49,139.52,139.38,139.43,3526.0
2022-10-19 14:45:00,139.34,139.47,139.3,139.33,5616.0,139.34,139.47,139.3,139.33,5616.0
2022-10-19 14:50:00,139.29,139.29,139.17,139.17,1512.0,139.29,139.29,139.17,139.17,1512.0
2022-10-19 14:55:00,139.18,139.24,139.13,139.21,5056.0,139.18,139.24,139.13,139.21,5056.0
2022-10-19 15:00:00,139.21,139.36,139.12,139.22,10329.0,139.21,139.36,139.12,139.22,10329.0
2022-10-19 15:05:00,139.19,139.31,139.18,139.31,8297.0,139.19,139.31,139.18,139.31,8297.0
2022-10-19 15:10:00,139.43,139.44,139.04,139.07,13363.0,139.43,139.44,139.04,139.07,13363.0
2022-10-19 15:15:00,139.08,139.52,139.08,139.45,5344.0,139.08,139.52,139.08,139.45,5344.0
2022-10-19 15:20:00,139.42,139.59,139.41,139.53,6302.0,139.42,139.59,139.41,139.53,6302.0
2022-10-19 15:25:00,139.58,139.61,139.49,139.58,5226.0,139.58,139.61,139.49,139.58,5226.0
2022-10-19 15:30:00,139.55,139.57,139.38,139.56,8437.0,139.55,139.57,139.38,139.56,8437.0
2022-10-19 15:35:00,139.54,139.75,139.54,139.69,11234.0,139.54,139.75,139.54,139.69,11234.0
2022-10-19 15:40:00,139.68,139.82,139.66,139.78,10157.0,139.68,139.82,139.66,139.78,10157.0
2022-10-19 15:45:00,139.8,139.84,139.57,139.75,15200.0,139.8,139.84,139.57,139.75,15200.0
2022-10-19 15:50:00,139.7,139.98,139.56,139.77,39939.0,139.7,139.98,139.56,139.77,39939.0
2022-10-19 15:55:00,139.77,140.04,139.77,139.88,46671.0,139.77,140.04,139.77,139.88,46671.0
2022-10-20 09:30:00,140.96,140.96,140.01,140.06,11960.0,140.96,140.96,140.01,140.06,11960.0
2022-10-20 09:35:00,140.24,140.32,139.35,139.35,2326.0,140.24,140.32,139.35,139.35,2326.0
2022-10-20 09:40:00,139.34,139.8,139.34,139.66,3418.0,139.34,139.8,139.34,139.66,3418.0
2022-10-20 09:45:00,139.59,139.88,139.16,139.27,6995.0,139.59,139.88,139.16,139.27,6995.0
2022-10-20 09:50:00,139.31,139.99,139.3,139.93,4600.0,139.31,139.99,139.3,139.93,4600.0
2022-10-20 09:55:00,139.78,140.01,139.77,139.9,4272.0,139.78,140.01,139.77,139.9,4272.0
2022-10-20 10:00:00,139.88,140.63,139.87,140.31,5666.0,139.88,140.63,139.87,140.31,5666.0
2022-10-20 10:05:00,140.41,140.83,140.17,140.75,8161.0,140.41,140.83,140.17,140.75,8161.0
2022-10-20 10:10:00,140.75,140.93,140.31,140.34,14662.0,140.75,140.93,140.31,140.34,14662.0
2022-10-20 10:15:00,140.34,140.42,139.98,140.34,7189.0,140.34,140.42,139.98,140.34,7189.0
2022-10-20 10:20:00,140.42,140.51,140.1,140.25,5652.0,140.42,140.51,140.1,140.25,5652.0
2022-10-20 10:25:00,140.14,140.22,139.74,139.74,6051.0,140.14,140.22,139.74,139.74,6051.0
2022-10-20 10:30:00,139.85,140.12,139.65,139.69,7485.0,139.85,140.12,139.65,139.69,7485.0
2022-10-20 10:35:00,139.74,139.79,139.27,139.28,11484.0,139.74,139.79,139.27,139.28,11484.0
2022-10-20 10:40:00,139.23,139.27,138.8,138.88,15479.0,139.23,139.27,138.8,138.88,15479.0
2022-10-20 10:45:00,138.87,139.26,138.7,138.8,13919.0,138.87,139.26,138.7,138.8,13919.0
2022-10-20 10:50:00,138.79,138.88,138.59,138.59,7770.0,138.79,138.88,138.59,138.59,7770.0
2022-10-20 10:55:00,138.61,138.83,138.37,138.79,7784.0,138.61,138.83,138.37,138.79,7784.0
2022-10-20 11:00:00,138.78,139.1,138.76,138.76,4291.0,138.78,139.1,138.76,138.76,4291.0
2022-10-20 11:05:00,138.71,139.07,138.71,138.99,3306.0,138.71,139.07,138.71,138.99,3306.0
2022-10-20 11:10:00,138.99,139.06,138.8,138.88,6613.0,138.99,139.06,138.8,138.88,6613.0
2022-10-20 11:15:00,138.74,138.88,138.62,138.69,3488.0,138.74,138.88,138.62,138.69,3488.0
2022-10-20 11:20:00,138.72,138.92,138.54,138.54,8536.0,138.72,138.92,138.54,138.54,8536.0
2022-10-20 11:25:00,138.55,138.6,138.11,138.26,4717.0,138.55,138.6,138.11,138.26,4717.0
2022-10-20 11:30:00,138.22,138.69,138.22,138.69,8913.0,138.22,138.69,138.22,138.69,8913.0
2022-10-20 11:35:00,138.72,138.93,138.53,138.74,5556.0,138.72,138.93,138.53,138.74,5556.0
2022-10-20 11:40:00,138.72,138.75,138.44,138.58,3434.0,138.72,138.75,138.44,138.58,3434.0
2022-10-20 11:45:00,138.59,138.65,138.33,138.54,10259.0,138.59,138.65,138.33,138.54,10259.0
2022-10-20 11:50:00,138.59,138.79,138.58,138.61,4366.0,138.59,138.79,138.58,138.61,4366.0
2022-10-20 11:55:00,138.61,138.61,138.19,138.2,3647.0,138.61,138.61,138.19,138.2,3647.0
2022-10-20 12:00:00,138.24,138.24,137.69,137.75,12753.0,138.24,138.24,137.69,137.75,12753.0
2022-10-20 12:05:00,137.7,137.76,137.26,137.31,13515.0,137.7,137.76,137.26,137.31,13515.0
2022-10-20 12:10:00,137.25,137.6,137.2,137.54,10390.0,137.25,137.6,137.2,137.54,10390.0
2022-10-20 12:15:00,137.64,137.78,137.61,137.77,3328.0,137.64,137.78,137.61,137.77,3328.0
2022-10-20 12:20:00,137.72,137.93,137.61,137.88,4672.0,137.72,137.93,137.61,137.88,4672.0
2022-10-20 12:25:00,137.87,137.96,137.65,137.75,3271.0,137.87,137.96,137.65,137.75,3271.0
2022-10-20 12:30:00,137.79,137.84,137.57,137.68,5392.0,137.79,137.84,137.57,137.68,5392.0
2022-10-20 12:35:00,137.62,137.62,137.26,137.26,1878.0,137.62,137.62,137.26,137.26,1878.0
2022-10-20 12:40:00,137.31,137.37,137.21,137.25,3778.0,137.31,137.37,137.21,137.25,3778.0
2022-10-20 12:45:00,137.22,137.29,137.0,137.16,6857.0,137.22,137.29,137.0,137.16,6857.0
2022-10-20 12:50:00,137.16,137.23,137.02,137.11,3846.0,137.16,137.23,137.02,137.11,3846.0
2022-10-20 12:55:00,137.16,137.56,137.13,137.46,6269.0,137.16,137.56,137.13,137.46,6269.0
2022-10-20 13:00:00,137.52,137.68,137.47,137.58,5947.0,137.52,137.68,137.47,137.58,5947.0
2022-10-20 13:05:00,137.53,137.53,137.0,137.0,5654.0,137.53,137.53,137.0,137.0,5654.0
2022-10-20 13:10:00,137.07,137.36,137.04,137.34,4998.0,137.07,137.36,137.04,137.34,4998.0
2022-10-20 13:15:00,137.31,137.59,137.26,137.51,7353.0,137.31,137.59,137.26,137.51,7353.0
2022-10-20 13:20:00,137.57,137.84,137.53,137.66,12389.0,137.57,137.84,137.53,137.66,12389.0
2022-10-20 13:25:00,137.7,137.95,137.68,137.82,9994.0,137.7,137.95,137.68,137.82,9994.0
2022-10-20 13:30:00,137.82,138.06,137.72,137.98,26308.0,137.82,138.06,137.72,137.98,26308.0
2022-10-20 13:35:00,137.97,138.16,137.91,138.09,10692.0,137.97,138.16,137.91,138.09,10692.0
2022-10-20 13:40:00,138.0,138.13,137.95,138.07,8748.0,138.0,138.13,137.95,138.07,8748.0
2022-10-20 13:45:00,138.06,138.06,137.71,137.78,7891.0,138.06,138.06,137.71,137.78,7891.0
2022-10-20 13:50:00,137.73,137.94,137.68,137.94,5191.0,137.73,137.94,137.68,137.94,5191.0
2022-10-20 13:55:00,137.87,137.92,137.79,137.92,4865.0,137.87,137.92,137.79,137.92,4865.0
2022-10-20 14:00:00,137.95,138.04,137.85,138.03,7696.0,137.95,138.04,137.85,138.03,7696.0
2022-10-20 14:05:00,138.02,138.04,137.85,138.01,4690.0,138.02,138.04,137.85,138.01,4690.0
2022-10-20 14:10:00,138.05,138.05,137.85,137.85,5258.0,138.05,138.05,137.85,137.85,5258.0
2022-10-20 14:15:00,137.88,137.96,137.62,137.89,22331.0,137.88,137.96,137.62,137.89,22331.0
2022-10-20 14:20:00,137.91,138.34,137.85,138.26,15894.0,137.91,138.34,137.85,138.26,15894.0
2022-10-20 14:25:00,138.24,138.34,138.05,138.16,4100.0,138.24,138.34,138.05,138.16,4100.0
2022-10-20 14:30:00,138.07,138.41,138.06,138.37,6630.0,138.07,138.41,138.06,138.37,6630.0
2022-10-20 14:35:00,138.37,138.54,138.35,138.52,6851.0,138.37,138.54,138.35,138.52,6851.0
2022-10-20 14:40:00,138.52,138.71,138.36,138.43,28031.0,138.52,138.71,138.36,138.43,28031.0
2022-10-20 14:45:00,138.36,138.48,138.28,138.4,5490.0,138.36,138.48,138.28,138.4,5490.0
2022-10-20 14:50:00,138.37,138.5,138.12,138.5,8015.0,138.37,138.5,138.12,138.5,8015.0
2022-10-20 14:55:00,138.51,138.81,138.51,138.7,9686.0,138.51,138.81,138.51,138.7,9686.0
2022-10-20 15:00:00,138.69,138.95,138.63,138.66,15018.0,138.69,138.95,138.63,138.66,15018.0
2022-10-20 15:05:00,138.66,138.99,138.65,138.92,10790.0,138.66,138.99,138.65,138.92,10790.0
2022-10-20 15:10:00,138.94,139.07,138.69,139.04,14939.0,138.94,139.07,138.69,139.04,14939.0
2022-10-20 15:15:00,139.08,139.21,138.9,139.02,7844.0,139.08,139.21,138.9,139.02,7844.0
2022-10-20 15:20:00,139.0,139.09,138.85,139.09,10095.0,139.0,139.09,138.85,139.09,10095.0
2022-10-20 15:25:00,139.06,139.13,138.85,139.02,9607.0,139.06,139.13,138.85,139.02,9607.0
2022-10-20 15:30:00,139.03,139.09,138.94,138.95,20660.0,139.03,139.09,138.94,138.95,20660.0
2022-10-20 15:35:00,138.95,139.22,138.94,139.07,17669.0,138.95,139.22,138.94,139.07,17669.0
2022-10-20 15:40:00,139.04,139.17,138.96,139.17,15367.0,139.04,139.17,138.96,139.17,15367.0
2022-10-20 15:45:00,139.13,139.15,138.96,138.97,16068.0,139.13,139.15,138.96,138.97,16068.0
2022-10-20 15:50:00,139.0,139.54,139.0,139.39,43311.0,139.0,139.54,139.0,139.39,43311.0
2022-10-20 15:55:00,139.34,139.4,138.92,139.04,129145.0,139.34,139.4,138.92,139.04,129145.0
2022-10-21 09:30:00,139.34,139.47,138.41,138.89,71655.0,139.34,139.47,138.41,138.89,71655.0
2022-10-21 09:35:00,138.96,139.27,138.37,138.61,4570.0,138.96,139.27,138.37,138.61,4570.0
2022-10-21 09:40:00,138.79,139.45,138.79,139.39,3072.0,138.79,139.45,138.79,139.39,3072.0
2022-10-21 09:45:00,139.28,140.01,139.12,139.29,4090.0,139.28,140.01,139.12,139.29,4090.0
2022-10-21 09:50:00,139.32,140.21,139.19,140.21,13459.0,139.32,140.21,139.19,140.21,13459.0
2022-10-21 09:55:00,140.0,140.61,139.96,140.61,7477.0,140.0,140.61,139.96,140.61,7477.0
2022-10-21 10:00:00,140.67,140.9,140.5,140.7,8564.0,140.67,140.9,140.5,140.7,8564.0
2022-10-21 10:05:00,140.71,141.35,140.47,140.59,13401.0,140.71,141.35,140.47,140.59,13401.0
2022-10-21 10:10:00,140.69,140.85,140.45,140.85,3721.0,140.69,140.85,140.45,140.85,3721.0
2022-10-21 10:15:00,140.89,140.98,140.71,140.72,1655.0,140.89,140.98,140.71,140.72,1655.0
2022-10-21 10:20:00,140.72,140.78,140.13,140.13,1703.0,140.72,140.78,140.13,140.13,1703.0
2022-10-21 10:25:00,140.17,140.17,139.64,139.71,5000.0,140.17,140.17,139.64,139.71,5000.0
2022-10-21 10:30:00,139.78,140.11,139.78,139.92,4729.0,139.78,140.11,139.78,139.92,4729.0
2022-10-21 10:35:00,139.87,140.3,139.86,140.22,12227.0,139.87,140.3,139.86,140.22,12227.0
2022-10-21 10:40:00,140.28,140.58,140.17,140.25,2874.0,140.28,140.58,140.17,140.25,2874.0
2022-10-21 10:45:00,140.2,140.38,140.2,140.21,1600.0,140.2,140.38,140.2,140.21,1600.0
2022-10-21 10:50:00,140.23,140.33,139.98,140.06,16031.0,140.23,140.33,139.98,140.06,16031.0
2022-10-21 10:55:00,139.95,140.09,139.75,139.75,15106.0,139.95,140.09,139.75,139.75,15106.0
2022-10-21 11:00:00,139.62,139.77,139.39,139.77,7344.0,139.62,139.77,139.39,139.77,7344.0
2022-10-21 11:05:00,139.76,139.82,139.48,139.59,11188.0,139.76,139.82,139.48,139.59,11188.0
2022-10-21 11:10:00,139.64,139.7,139.47,139.56,5637.0,139.64,139.7,139.47,139.56,5637.0
2022-10-21 11:15:00,139.55,139.79,139.49,139.55,15553.0,139.55,139.79,139.49,139.55,15553.0
2022-10-21 11:20:00,139.49,139.84,139.4,139.7,8493.0,139.49,139.84,139.4,139.7,8493.0
2022-10-21 11:25:00,139.76,140.05,139.76,140.0,53851.0,139.76,140.05,139.76,140.0,53851.0
2022-10-21 11:30:00,140.0,140.61,139.92,140.5,6912.0,140.0,140.61,139.92,140.5,6912.0
2022-10-21 11:35:00,140.49,140.5,140.13,140.15,3192.0,140.49,140.5,140.13,140.15,3192.0
2022-10-21 11:40:00,140.13,140.59,140.12,140.59,2200.0,140.13,140.59,140.12,140.59,2200.0
2022-10-21 11:45:00,140.48,140.66,140.47,140.58,3364.0,140.48,140.66,140.47,140.58,3364.0
2022-10-21 11:50:00,140.7,140.71,140.09,140.28,11199.0,140.7,140.71,140.09,140.28,11199.0
2022-10-21 11:55:00,140.28,140.7,140.2,140.68,5141.0,140.28,140.7,140.2,140.68,5141.0
2022-10-21 12:00:00,140.81,141.17,140.77,141.09,5350.0,140.81,141.17,140.77,141.09,5350.0
2022-10-21 12:05:00,141.06,141.27,140.99,141.21,38943.0,141.06,141.27,140.99,141.21,38943.0
2022-10-21 12:10:00,141.21,141.3,141.09,141.3,6164.0,141.21,141.3,141.09,141.3,6164.0
2022-10-21 12:15:00,141.31,141.38,140.8,140.82,10895.0,141.31,141.38,140.8,140.82,10895.0
2022-10-21 12:20:00,140.85,140.89,140.76,140.87,4536.0,140.85,140.89,140.76,140.87,4536.0
2022-10-21 12:25:00,140.83,141.03,140.82,140.92,16090.0,140.83,141.03,140.82,140.92,16090.0
2022-10-21 12:30:00,140.88,141.04,140.83,141.04,2341.0,140.88,141.04,140.83,141.04,2341.0
2022-10-21 12:35:00,141.0,141.12,140.67,140.69,7441.0,141.0,141.12,140.67,140.69,7441.0
2022-10-21 12:40:00,140.74,141.16,140.74,141.04,4204.0,140.74,141.16,140.74,141.04,4204.0
2022-10-21 12:45:00,141.09,141.4,141.09,141.36,7229.0,141.09,141.4,141.09,141.36,7229.0
2022-10-21 12:50:00,141.37,141.47,141.36,141.43,8800.0,141.37,141.47,141.36,141.43,8800.0
2022-10-21 12:55:00,141.44,141.44,141.1,141.1,6919.0,141.44,141.44,141.1,141.1,6919.0
2022-10-21 13:00:00,141.16,141.43,141.16,141.43,9392.0,141.16,141.43,141.16,141.43,9392.0
2022-10-21 13:05:00,141.39,141.66,141.37,141.6,9800.0,141.39,141.66,141.37,141.6,9800.0
2022-10-21 13:10:00,141.61,141.61,141.49,141.5,7003.0,141.61,141.61,141.49,141.5,7003.0
2022-10-21 13:15:00,141.52,141.68,141.36,141.6,9393.0,141.52,141.68,141.36,141.6,9393.0
2022-10-21 13:20:00,141.61,141.61,141.23,141.25,8183.0,141.61,141.61,141.23,141.25,8183.0
2022-10-21 13:25:00,141.17,141.55,141.17,141.48,13730.0,141.17,141.55,141.17,141.48,13730.0
2022-10-21 13:30:00,141.47,141.7,141.43,141.56,6565.0,141.47,141.7,141.43,141.56,6565.0
2022-10-21 13:35:00,141.56,141.7,141.55,141.56,5083.0,141.56,141.7,141.55,141.56,5083.0
2022-10-21 13:40:00,141.58,141.69,141.54,141.57,8098.0,141.58,141.69,141.54,141.57,8098.0
2022-10-21 13:45:00,141.57,141.77,141.57,141.71,5910.0,141.57,141.77,141.57,141.71,5910.0
2022-10-21 13:50:00,141.75,141.82,141.69,141.7,4420.0,141.75,141.82,141.69,141.7,4420.0
2022-10-21 13:55:00,141.69,141.81,141.63,141.81,11259.0,141.69,141.81,141.63,141.81,11259.0
2022-10-21 14:00:00,141.83,141.88,141.81,141.83,2144.0,141.83,141.88,141.81,141.83,2144.0
2022-10-21 14:05:00,141.84,141.9,141.81,141.87,4080.0,141.84,141.9,141.81,141.87,4080.0
2022-10-21 14:10:00,141.9,142.04,141.85,141.85,17193.0,141.9,142.04,141.85,141.85,17193.0
2022-10-21 14:15:00,141.89,141.91,141.65,141.68,5659.0,141.89,141.91,141.65,141.68,5659.0
2022-10-21 14:20:00,141.57,141.57,141.41,141.49,2809.0,141.57,141.57,141.41,141.49,2809.0
2022-10-21 14:25:00,141.51,141.7,141.5,141.63,4565.0,141.51,141.7,141.5,141.63,4565.0
2022-10-21 14:30:00,141.69,141.81,141.63,141.8,7534.0,141.69,141.81,141.63,141.8,7534.0
2022-10-21 14:35:00,141.75,141.75,141.61,141.73,4711.0,141.75,141.75,141.61,141.73,4711.0
2022-10-21 14:40:00,141.69,141.7,141.57,141.61,3000.0,141.69,141.7,141.57,141.61,3000.0
2022-10-21 14:45:00,141.63,141.64,141.41,141.59,7302.0,141.63,141.64,141.41,141.59,7302.0
2022-10-21 14:50:00,141.58,141.79,141.52,141.67,18398.0,141.58,141.79,141.52,141.67,18398.0
2022-10-21 14:55:00,141.67,141.89,141.67,141.86,3973.0,141.67,141.89,141.67,141.86,3973.0
2022-10-21 15:00:00,141.87,142.08,141.87,142.06,4569.0,141.87,142.08,141.87,142.06,4569.0
2022-10-21 15:05:00,142.06,142.19,142.01,142.12,8973.0,142.06,142.19,142.01,142.12,8973.0
2022-10-21 15:10:00,142.13,142.49,142.12,142.47,8370.0,142.13,142.49,142.12,142.47,8370.0
2022-10-21 15:15:00,142.5,142.73,142.41,142.69,10589.0,142.5,142.73,142.41,142.69,10589.0
2022-10-21 15:20:00,142.68,142.87,142.68,142.87,9188.0,142.68,142.87,142.68,142.87,9188.0
2022-10-21 15:25:00,142.87,142.96,142.77,142.77,9524.0,142.87,142.96,142.77,142.77,9524.0
2022-10-21 15:30:00,142.79,143.1,142.76,143.07,19735.0,142.79,143.1,142.76,143.07,19735.0
2022-10-21 15:35:00,143.06,143.1,142.85,143.06,25069.0,143.06,143.1,142.85,143.06,25069.0
2022-10-21 15:40:00,143.07,143.22,142.99,143.17,35158.0,143.07,143.22,142.99,143.17,35158.0
2022-10-21 15:45:00,143.14,143.46,143.1,143.45,43124.0,143.14,143.46,143.1,143.45,43124.0
2022-10-21 15:50:00,143.47,143.56,143.33,143.41,76480.0,143.47,143.56,143.33,143.41,76480.0
2022-10-21 15:55:00,143.39,143.74,143.28,143.61,167206.0,143.39,143.74,143.28,143.61,167206.0
2022-10-24 09:30:00,144.75,145.41,144.44,145.16,19583.0,144.75,145.41,144.44,145.16,19583.0
2022-10-24 09:35:00,145.35,146.38,145.35,146.0,12378.0,145.35,146.38,145.35,146.0,12378.0
2022-10-24 09:40:00,145.64,146.18,145.53,146.18,10254.0,145.64,146.18,145.53,146.18,10254.0
2022-10-24 09:45:00,146.38,147.47,146.38,146.66,18915.0,146.38,147.47,146.38,146.66,18915.0
2022-10-24 09:50:00,146.5,146.52,145.91,146.18,6319.0,146.5,146.52,145.91,146.18,6319.0
2022-10-24 09:55:00,146.14,146.58,146.03,146.14,11557.0,146.14,146.58,146.03,146.14,11557.0
2022-10-24 10:00:00,146.13,146.14,145.61,145.65,15655.0,146.13,146.14,145.61,145.65,15655.0
2022-10-24 10:05:00,145.63,145.93,145.46,145.84,12382.0,145.63,145.93,145.46,145.84,12382.0
2022-10-24 10:10:00,145.92,146.38,145.73,146.38,12990.0,145.92,146.38,145.73,146.38,12990.0
2022-10-24 10:15:00,146.38,146.38,145.68,146.04,23385.0,146.38,146.38,145.68,146.04,23385.0
2022-10-24 10:20:00,146.0,146.03,145.24,145.62,7732.0,146.0,146.03,145.24,145.62,7732.0
2022-10-24 10:25:00,145.57,146.37,145.5,146.37,11163.0,145.57,146.37,145.5,146.37,11163.0
2022-10-24 10:30:00,146.19,146.51,146.0,146.34,7969.0,146.19,146.51,146.0,146.34,7969.0
2022-10-24 10:35:00,146.36,146.83,146.24,146.62,10219.0,146.36,146.83,146.24,146.62,10219.0
2022-10-24 10:40:00,146.56,146.75,146.19,146.47,7480.0,146.56,146.75,146.19,146.47,7480.0
2022-10-24 10:45:00,146.42,146.44,145.83,145.98,12155.0,146.42,146.44,145.83,145.98,12155.0
2022-10-24 10:50:00,146.17,146.71,146.17,146.67,3601.0,146.17,146.71,146.17,146.67,3601.0
2022-10-24 10:55:00,146.53,147.3,146.47,147.28,11112.0,146.53,147.3,146.47,147.28,11112.0
2022-10-24 11:00:00,147.17,147.34,146.92,147.3,12153.0,147.17,147.34,146.92,147.3,12153.0
2022-10-24 11:05:00,147.33,147.43,147.01,147.16,25346.0,147.33,147.43,147.01,147.16,25346.0
2022-10-24 11:10:00,147.16,147.71,147.15,147.64,20607.0,147.16,147.71,147.15,147.64,20607.0
2022-10-24 11:15:00,147.6,147.72,147.44,147.5,28166.0,147.6,147.72,147.44,147.5,28166.0
2022-10-24 11:20:00,147.58,148.19,147.58,148.18,18954.0,147.58,148.19,147.58,148.18,18954.0
2022-10-24 11:25:00,148.17,148.17,147.51,147.63,11850.0,148.17,148.17,147.51,147.63,11850.0
2022-10-24 11:30:00,147.69,147.7,147.36,147.57,18416.0,147.69,147.7,147.36,147.57,18416.0
2022-10-24 11:35:00,147.6,147.93,147.59,147.78,8501.0,147.6,147.93,147.59,147.78,8501.0
2022-10-24 11:40:00,147.78,147.89,147.53,147.81,17706.0,147.78,147.89,147.53,147.81,17706.0
2022-10-24 11:45:00,147.77,147.9,147.59,147.83,7206.0,147.77,147.9,147.59,147.83,7206.0
2022-10-24 11:50:00,147.95,148.41,147.83,148.38,12288.0,147.95,148.41,147.83,148.38,12288.0
2022-10-24 11:55:00,148.41,148.78,148.3,148.64,18047.0,148.41,148.78,148.3,148.64,18047.0
2022-10-24 12:00:00,148.66,148.91,148.61,148.8,31499.0,148.66,148.91,148.61,148.8,31499.0
2022-10-24 12:05:00,148.84,149.14,148.82,149.05,16025.0,148.84,149.14,148.82,149.05,16025.0
2022-10-24 12:10:00,149.07,149.28,148.92,149.28,8515.0,149.07,149.28,148.92,149.28,8515.0
2022-10-24 12:15:00,149.28,149.71,149.24,149.68,11893.0,149.28,149.71,149.24,149.68,11893.0
2022-10-24 12:20:00,149.72,149.99,149.64,149.93,20448.0,149.72,149.99,149.64,149.93,20448.0
2022-10-24 12:25:00,149.92,149.93,149.58,149.8,16016.0,149.92,149.93,149.58,149.8,16016.0
2022-10-24 12:30:00,149.82,149.85,149.6,149.67,16369.0,149.82,149.85,149.6,149.67,16369.0
2022-10-24 12:35:00,149.65,149.91,149.49,149.68,16892.0,149.65,149.91,149.49,149.68,16892.0
2022-10-24 12:40:00,149.67,149.73,149.4,149.7,16238.0,149.67,149.73,149.4,149.7,16238.0
2022-10-24 12:45:00,149.74,149.88,149.71,149.75,8325.0,149.74,149.88,149.71,149.75,8325.0
2022-10-24 12:50:00,149.77,149.86,149.66,149.7,17819.0,149.77,149.86,149.66,149.7,17819.0
2022-10-24 12:55:00,149.7,149.7,149.16,149.32,27833.0,149.7,149.7,149.16,149.32,27833.0
2022-10-24 13:00:00,149.33,149.37,149.15,149.33,35485.0,149.33,149.37,149.15,149.33,35485.0
2022-10-24 13:05:00,149.39,149.55,149.35,149.46,6459.0,149.39,149.55,149.35,149.46,6459.0
2022-10-24 13:10:00,149.49,149.5,149.34,149.43,7455.0,149.49,149.5,149.34,149.43,7455.0
2022-10-24 13:15:00,149.38,149.55,149.34,149.37,11170.0,149.38,149.55,149.34,149.37,11170.0
2022-10-24 13:20:00,149.37,149.43,149.28,149.36,16279.0,149.37,149.43,149.28,149.36,16279.0
2022-10-24 13:25:00,149.36,149.48,148.89,148.9,13321.0,149.36,149.48,148.89,148.9,13321.0
2022-10-24 13:30:00,148.89,149.01,148.73,148.85,18316.0,148.89,149.01,148.73,148.85,18316.0
2022-10-24 13:35:00,148.93,149.46,148.92,149.29,9617.0,148.93,149.46,148.92,149.29,9617.0
2022-10-24 13:40:00,149.23,149.29,148.8,149.05,24780.0,149.23,149.29,148.8,149.05,24780.0
2022-10-24 13:45:00,149.04,149.15,148.9,149.07,4875.0,149.04,149.15,148.9,149.07,4875.0
2022-10-24 13:50:00,149.05,149.2,148.9,149.13,8448.0,149.05,149.2,148.9,149.13,8448.0
2022-10-24 13:55:00,149.11,149.18,149.01,149.07,4280.0,149.11,149.18,149.01,149.07,4280.0
2022-10-24 14:00:00,149.08,149.36,149.04,149.3,6563.0,149.08,149.36,149.04,149.3,6563.0
2022-10-24 14:05:00,149.3,149.52,149.21,149.52,9501.0,149.3,149.52,149.21,149.52,9501.0
2022-10-24 14:10:00,149.49,149.53,149.42,149.45,3687.0,149.49,149.53,149.42,149.45,3687.0
2022-10-24 14:15:00,149.42,149.5,149.28,149.41,6501.0,149.42,149.5,149.28,149.41,6501.0
2022-10-24 14:20:00,149.41,149.41,149.23,149.34,3519.0,149.41,149.41,149.23,149.34,3519.0
2022-10-24 14:25:00,149.29,149.4,149.27,149.29,5817.0,149.29,149.4,149.27,149.29,5817.0
2022-10-24 14:30:00,149.3,149.51,149.3,149.46,9497.0,149.3,149.51,149.3,149.46,9497.0
2022-10-24 14:35:00,149.44,149.48,149.35,149.45,6950.0,149.44,149.48,149.35,149.45,6950.0
2022-10-24 14:40:00,149.43,149.59,149.24,149.25,18640.0,149.43,149.59,149.24,149.25,18640.0
2022-10-24 14:45:00,149.24,149.48,149.17,149.43,7203.0,149.24,149.48,149.17,149.43,7203.0
2022-10-24 14:50:00,149.44,149.44,149.23,149.35,6163.0,149.44,149.44,149.23,149.35,6163.0
2022-10-24 14:55:00,149.38,149.5,149.34,149.45,10436.0,149.38,149.5,149.34,149.45,10436.0
2022-10-24 15:00:00,149.48,149.51,149.34,149.45,10015.0,149.48,149.51,149.34,149.45,10015.0
2022-10-24 15:05:00,149.45,149.45,149.18,149.35,24355.0,149.45,149.45,149.18,149.35,24355.0
2022-10-24 15:10:00,149.4,149.42,149.24,149.36,8599.0,149.4,149.42,149.24,149.36,8599.0
2022-10-24 15:15:00,149.33,149.42,149.26,149.4,10262.0,149.33,149.42,149.26,149.4,10262.0
2022-10-24 15:20:00,149.38,149.39,149.16,149.24,13731.0,149.38,149.39,149.16,149.24,13731.0
2022-10-24 15:25:00,149.22,149.29,149.01,149.02,17036.0,149.22,149.29,149.01,149.02,17036.0
2022-10-24 15:30:00,149.04,149.55,149.01,149.51,21267.0,149.04,149.55,149.01,149.51,21267.0
2022-10-24 15:35:00,149.49,149.55,149.37,149.49,21253.0,149.49,149.55,149.37,149.49,21253.0
2022-10-24 15:40:00,149.51,149.54,149.23,149.28,27321.0,149.51,149.54,149.23,149.28,27321.0
2022-10-24 15:45:00,149.24,149.33,149.0,149.0,32446.0,149.24,149.33,149.0,149.0,32446.0
2022-10-24 15:50:00,149.0,149.09,148.71,148.78,99061.0,149.0,149.09,148.71,148.78,99061.0
2022-10-24 15:55:00,148.76,149.18,148.71,149.18,155615.0,148.76,149.18,148.71,149.18,155615.0
2022-10-25 09:30:00,149.5,151.85,149.03,151.7,30255.0,149.5,151.85,149.03,151.7,30255.0
2022-10-25 09:35:00,151.61,151.73,150.56,151.31,15327.0,151.61,151.73,150.56,151.31,15327.0
2022-10-25 09:40:00,151.24,151.43,150.85,151.34,30200.0,151.24,151.43,150.85,151.34,30200.0
2022-10-25 09:45:00,151.34,152.12,151.33,152.12,13182.0,151.34,152.12,151.33,152.12,13182.0
2022-10-25 09:50:00,152.2,152.59,152.06,152.53,22770.0,152.2,152.59,152.06,152.53,22770.0
2022-10-25 09:55:00,152.57,152.92,152.44,152.92,28564.0,152.57,152.92,152.44,152.92,28564.0
2022-10-25 10:00:00,152.89,153.17,152.45,152.57,34773.0,152.89,153.17,152.45,152.57,34773.0
2022-10-25 10:05:00,152.62,152.63,152.0,152.12,18271.0,152.62,152.63,152.0,152.12,18271.0
2022-10-25 10:10:00,152.17,152.41,152.06,152.26,19135.0,152.17,152.41,152.06,152.26,19135.0
2022-10-25 10:15:00,152.28,152.92,152.28,152.73,24987.0,152.28,152.92,152.28,152.73,24987.0
2022-10-25 10:20:00,152.76,153.16,152.54,153.16,21195.0,152.76,153.16,152.54,153.16,21195.0
2022-10-25 10:25:00,153.17,153.29,152.95,153.25,26175.0,153.17,153.29,152.95,153.25,26175.0
2022-10-25 10:30:00,153.23,153.25,153.04,153.2,20214.0,153.23,153.25,153.04,153.2,20214.0
2022-10-25 10:35:00,153.2,153.68,153.15,153.3,28785.0,153.2,153.68,153.15,153.3,28785.0
2022-10-25 10:40:00,153.3,153.39,152.83,153.09,12354.0,153.3,153.39,152.83,153.09,12354.0
2022-10-25 10:45:00,153.09,153.11,152.65,153.02,9803.0,153.09,153.11,152.65,153.02,9803.0
2022-10-25 10:50:00,153.11,153.42,153.06,153.31,14374.0,153.11,153.42,153.06,153.31,14374.0
2022-10-25 10:55:00,153.35,153.47,152.96,153.12,25458.0,153.35,153.47,152.96,153.12,25458.0
2022-10-25 11:00:00,153.11,153.21,152.76,152.91,18011.0,153.11,153.21,152.76,152.91,18011.0
2022-10-25 11:05:00,152.91,153.39,152.86,153.39,33427.0,152.91,153.39,152.86,153.39,33427.0
2022-10-25 11:10:00,153.37,153.39,153.16,153.26,14242.0,153.37,153.39,153.16,153.26,14242.0
2022-10-25 11:15:00,153.29,153.36,152.99,153.08,15603.0,153.29,153.36,152.99,153.08,15603.0
2022-10-25 11:20:00,153.09,153.09,152.8,153.02,9365.0,153.09,153.09,152.8,153.02,9365.0
2022-10-25 11:25:00,152.99,153.05,152.88,152.95,10770.0,152.99,153.05,152.88,152.95,10770.0
2022-10-25 11:30:00,152.92,153.06,152.8,152.97,7744.0,152.92,153.06,152.8,152.97,7744.0
2022-10-25 11:35:00,152.97,153.23,152.93,153.23,11213.0,152.97,153.23,152.93,153.23,11213.0
2022-10-25 11:40:00,153.16,153.22,152.78,152.87,7307.0,153.16,153.22,152.78,152.87,7307.0
2022-10-25 11:45:00,152.89,153.05,152.75,152.75,21483.0,152.89,153.05,152.75,152.75,21483.0
2022-10-25 11:50:00,152.72,153.13,152.72,153.0,17391.0,152.72,153.13,152.72,153.0,17391.0
2022-10-25 11:55:00,153.03,153.22,152.93,152.94,7724.0,153.03,153.22,152.93,152.94,7724.0
2022-10-25 12:00:00,152.9,153.13,152.81,153.06,10647.0,152.9,153.13,152.81,153.06,10647.0
2022-10-25 12:05:00,153.07,153.63,153.04,153.48,11206.0,153.07,153.63,153.04,153.48,11206.0
2022-10-25 12:10:00,153.42,153.5,153.34,153.47,5603.0,153.42,153.5,153.34,153.47,5603.0
2022-10-25 12:15:00,153.5,153.58,153.4,153.53,8415.0,153.5,153.58,153.4,153.53,8415.0
2022-10-25 12:20:00,153.56,153.56,153.17,153.25,8591.0,153.56,153.56,153.17,153.25,8591.0
2022-10-25 12:25:00,153.22,153.28,153.08,153.26,5900.0,153.22,153.28,153.08,153.26,5900.0
2022-10-25 12:30:00,153.28,153.33,153.23,153.25,4974.0,153.28,153.33,153.23,153.25,4974.0
2022-10-25 12:35:00,153.19,153.56,153.18,153.4,18237.0,153.19,153.56,153.18,153.4,18237.0
2022-10-25 12:40:00,153.39,153.58,153.38,153.51,3331.0,153.39,153.58,153.38,153.51,3331.0
2022-10-25 12:45:00,153.46,153.57,153.26,153.26,6740.0,153.46,153.57,153.26,153.26,6740.0
2022-10-25 12:50:00,153.19,153.28,153.17,153.23,9258.0,153.19,153.28,153.17,153.23,9258.0
2022-10-25 12:55:00,153.19,153.26,153.12,153.25,9104.0,153.19,153.26,153.12,153.25,9104.0
2022-10-25 13:00:00,153.26,153.31,152.92,153.09,13768.0,153.26,153.31,152.92,153.09,13768.0
2022-10-25 13:05:00,153.02,153.33,153.01,153.25,7393.0,153.02,153.33,153.01,153.25,7393.0
2022-10-25 13:10:00,153.25,153.25,153.01,153.05,6982.0,153.25,153.25,153.01,153.05,6982.0
2022-10-25 13:15:00,153.02,153.14,152.96,153.1,5396.0,153.02,153.14,152.96,153.1,5396.0
2022-10-25 13:20:00,153.13,153.15,152.97,153.08,7940.0,153.13,153.15,152.97,153.08,7940.0
2022-10-25 13:25:00,153.09,153.22,153.09,153.16,10537.0,153.09,153.22,153.09,153.16,10537.0
2022-10-25 13:30:00,153.2,153.52,153.19,153.48,7068.0,153.2,153.52,153.19,153.48,7068.0
2022-10-25 13:35:00,153.52,153.52,153.24,153.31,14143.0,153.52,153.52,153.24,153.31,14143.0
2022-10-25 13:40:00,153.3,153.32,152.97,153.12,11382.0,153.3,153.32,152.97,153.12,11382.0
2022-10-25 13:45:00,153.08,153.08,152.93,153.0,5502.0,153.08,153.08,152.93,153.0,5502.0
2022-10-25 13:50:00,153.03,153.12,152.9,153.0,9692.0,153.03,153.12,152.9,153.0,9692.0
2022-10-25 13:55:00,152.98,153.29,152.97,153.29,8366.0,152.98,153.29,152.97,153.29,8366.0
2022-10-25 14:00:00,153.24,153.36,153.21,153.34,6972.0,153.24,153.36,153.21,153.34,6972.0
2022-10-25 14:05:00,153.35,153.63,153.32,153.61,11573.0,153.35,153.63,153.32,153.61,11573.0
2022-10-25 14:10:00,153.59,153.61,153.48,153.48,5627.0,153.59,153.61,153.48,153.48,5627.0
2022-10-25 14:15:00,153.5,153.74,153.5,153.68,9192.0,153.5,153.74,153.5,153.68,9192.0
2022-10-25 14:20:00,153.67,153.73,153.48,153.53,7793.0,153.67,153.73,153.48,153.53,7793.0
2022-10-25 14:25:00,153.48,153.48,153.36,153.48,7400.0,153.48,153.48,153.36,153.48,7400.0
2022-10-25 14:30:00,153.47,153.59,153.43,153.59,6472.0,153.47,153.59,153.43,153.59,6472.0
2022-10-25 14:35:00,153.6,153.71,153.6,153.69,6013.0,153.6,153.71,153.6,153.69,6013.0
2022-10-25 14:40:00,153.7,153.7,153.45,153.46,8767.0,153.7,153.7,153.45,153.46,8767.0
2022-10-25 14:45:00,153.46,153.88,153.4,153.82,48066.0,153.46,153.88,153.4,153.82,48066.0
2022-10-25 14:50:00,153.84,153.84,153.63,153.69,6548.0,153.84,153.84,153.63,153.69,6548.0
2022-10-25 14:55:00,153.67,153.82,153.56,153.66,10580.0,153.67,153.82,153.56,153.66,10580.0
2022-10-25 15:00:00,153.65,153.86,153.62,153.86,33631.0,153.65,153.86,153.62,153.86,33631.0
2022-10-25 15:05:00,153.85,154.05,153.84,153.97,10735.0,153.85,154.05,153.84,153.97,10735.0
2022-10-25 15:10:00,153.99,154.16,153.98,154.16,9793.0,153.99,154.16,153.98,154.16,9793.0
2022-10-25 15:15:00,154.14,154.31,154.12,154.26,13030.0,154.14,154.31,154.12,154.26,13030.0
2022-10-25 15:20:00,154.26,154.74,154.26,154.74,17320.0,154.26,154.74,154.26,154.74,17320.0
2022-10-25 15:25:00,154.75,154.82,154.57,154.65,18723.0,154.75,154.82,154.57,154.65,18723.0
2022-10-25 15:30:00,154.64,154.94,154.57,154.88,23962.0,154.64,154.94,154.57,154.88,23962.0
2022-10-25 15:35:00,154.88,155.04,154.86,155.03,33288.0,154.88,155.04,154.86,155.03,33288.0
2022-10-25 15:40:00,155.03,155.1,154.9,154.9,41087.0,155.03,155.1,154.9,154.9,41087.0
2022-10-25 15:45:00,154.89,154.9,154.67,154.88,33883.0,154.89,154.9,154.67,154.88,33883.0
2022-10-25 15:50:00,154.86,154.88,154.15,154.16,64788.0,154.86,154.88,154.15,154.16,64788.0
2022-10-25 15:55:00,154.13,154.13,153.67,153.91,205212.0,154.13,154.13,153.67,153.91,205212.0
2022-10-26 09:30:00,154.54,156.54,154.48,155.38,45594.0,154.54,156.54,154.48,155.38,45594.0
2022-10-26 09:35:00,155.38,155.62,154.57,155.46,9253.0,155.38,155.62,154.57,155.46,9253.0
2022-10-26 09:40:00,155.44,155.58,154.69,154.85,10308.0,155.44,155.58,154.69,154.85,10308.0
2022-10-26 09:45:00,154.78,155.3,154.03,154.34,10113.0,154.78,155.3,154.03,154.34,10113.0
2022-10-26 09:50:00,154.37,154.62,153.64,153.64,10301.0,154.37,154.62,153.64,153.64,10301.0
2022-10-26 09:55:00,153.71,154.23,153.56,153.92,8003.0,153.71,154.23,153.56,153.92,8003.0
2022-10-26 10:00:00,154.06,155.1,154.04,154.49,12936.0,154.06,155.1,154.04,154.49,12936.0
2022-10-26 10:05:00,154.47,154.68,154.14,154.2,14100.0,154.47,154.68,154.14,154.2,14100.0
2022-10-26 10:10:00,154.2,154.2,153.57,153.76,14872.0,154.2,154.2,153.57,153.76,14872.0
2022-10-26 10:15:00,153.8,154.7,153.8,154.7,7272.0,153.8,154.7,153.8,154.7,7272.0
2022-10-26 10:20:00,154.7,154.75,154.42,154.45,6219.0,154.7,154.75,154.42,154.45,6219.0
2022-10-26 10:25:00,154.48,154.91,154.43,154.7,8334.0,154.48,154.91,154.43,154.7,8334.0
2022-10-26 10:30:00,154.68,154.68,154.19,154.32,8700.0,154.68,154.68,154.19,154.32,8700.0
2022-10-26 10:35:00,154.19,154.4,154.09,154.13,14368.0,154.19,154.4,154.09,154.13,14368.0
2022-10-26 10:40:00,154.18,154.25,153.93,154.1,14301.0,154.18,154.25,153.93,154.1,14301.0
2022-10-26 10:45:00,154.0,154.53,153.98,154.51,7676.0,154.0,154.53,153.98,154.51,7676.0
2022-10-26 10:50:00,154.41,154.46,153.93,154.17,4937.0,154.41,154.46,153.93,154.17,4937.0
2022-10-26 10:55:00,154.12,154.47,154.11,154.14,17773.0,154.12,154.47,154.11,154.14,17773.0
2022-10-26 11:00:00,154.19,154.47,154.03,154.09,6975.0,154.19,154.47,154.03,154.09,6975.0
2022-10-26 11:05:00,153.97,154.02,153.72,153.81,13812.0,153.97,154.02,153.72,153.81,13812.0
2022-10-26 11:10:00,153.76,153.96,153.67,153.96,4084.0,153.76,153.96,153.67,153.96,4084.0
2022-10-26 11:15:00,153.96,154.01,153.72,153.77,3713.0,153.96,154.01,153.72,153.77,3713.0
2022-10-26 11:20:00,153.7,153.87,153.6,153.83,6885.0,153.7,153.87,153.6,153.83,6885.0
2022-10-26 11:25:00,153.81,153.87,153.51,153.77,7169.0,153.81,153.87,153.51,153.77,7169.0
2022-10-26 11:30:00,153.76,154.1,153.76,154.09,3278.0,153.76,154.1,153.76,154.09,3278.0
2022-10-26 11:35:00,154.04,154.05,153.94,154.05,3971.0,154.04,154.05,153.94,154.05,3971.0
2022-10-26 11:40:00,154.06,154.39,154.05,154.37,2820.0,154.06,154.39,154.05,154.37,2820.0
2022-10-26 11:45:00,154.32,154.33,153.72,153.91,5262.0,154.32,154.33,153.72,153.91,5262.0
2022-10-26 11:50:00,153.97,154.02,153.81,153.88,11451.0,153.97,154.02,153.81,153.88,11451.0
2022-10-26 11:55:00,153.84,153.98,153.67,153.71,41690.0,153.84,153.98,153.67,153.71,41690.0
2022-10-26 12:00:00,153.68,153.88,153.68,153.86,10776.0,153.68,153.88,153.68,153.86,10776.0
2022-10-26 12:05:00,153.85,153.89,153.52,153.68,9376.0,153.85,153.89,153.52,153.68,9376.0
2022-10-26 12:10:00,153.71,153.72,153.55,153.62,3511.0,153.71,153.72,153.55,153.62,3511.0
2022-10-26 12:15:00,153.65,153.83,153.43,153.83,4453.0,153.65,153.83,153.43,153.83,4453.0
2022-10-26 12:20:00,153.82,153.95,153.78,153.9,3795.0,153.82,153.95,153.78,153.9,3795.0
2022-10-26 12:25:00,153.89,153.93,153.71,153.91,5498.0,153.89,153.93,153.71,153.91,5498.0
2022-10-26 12:30:00,153.86,154.26,153.8,154.22,5400.0,153.86,154.26,153.8,154.22,5400.0
2022-10-26 12:35:00,154.27,154.54,154.19,154.35,6510.0,154.27,154.54,154.19,154.35,6510.0
2022-10-26 12:40:00,154.41,154.5,154.36,154.42,6775.0,154.41,154.5,154.36,154.42,6775.0
2022-10-26 12:45:00,154.42,154.47,154.28,154.28,4853.0,154.42,154.47,154.28,154.28,4853.0
2022-10-26 12:50:00,154.35,154.61,154.34,154.51,6401.0,154.35,154.61,154.34,154.51,6401.0
2022-10-26 12:55:00,154.5,154.54,154.34,154.44,13376.0,154.5,154.54,154.34,154.44,13376.0
2022-10-26 13:00:00,154.41,154.62,154.38,154.4,19309.0,154.41,154.62,154.38,154.4,19309.0
2022-10-26 13:05:00,154.39,154.5,154.33,154.39,15346.0,154.39,154.5,154.33,154.39,15346.0
2022-10-26 13:10:00,154.45,154.71,154.44,154.48,2400.0,154.45,154.71,154.44,154.48,2400.0
2022-10-26 13:15:00,154.46,154.63,154.36,154.59,5119.0,154.46,154.63,154.36,154.59,5119.0
2022-10-26 13:20:00,154.58,154.68,154.43,154.59,7648.0,154.58,154.68,154.43,154.59,7648.0
2022-10-26 13:25:00,154.54,154.69,154.38,154.5,7201.0,154.54,154.69,154.38,154.5,7201.0
2022-10-26 13:30:00,154.5,154.65,154.45,154.5,7254.0,154.5,154.65,154.45,154.5,7254.0
2022-10-26 13:35:00,154.47,154.58,154.43,154.49,10454.0,154.47,154.58,154.43,154.49,10454.0
2022-10-26 13:40:00,154.46,154.59,154.44,154.46,7085.0,154.46,154.59,154.44,154.46,7085.0
2022-10-26 13:45:00,154.49,154.54,154.38,154.44,10308.0,154.49,154.54,154.38,154.44,10308.0
2022-10-26 13:50:00,154.41,154.69,154.41,154.69,8414.0,154.41,154.69,154.41,154.69,8414.0
2022-10-26 13:55:00,154.64,154.83,154.56,154.74,9306.0,154.64,154.83,154.56,154.74,9306.0
2022-10-26 14:00:00,154.7,154.99,154.69,154.96,7600.0,154.7,154.99,154.69,154.96,7600.0
2022-10-26 14:05:00,154.97,155.03,154.89,154.99,12024.0,154.97,155.03,154.89,154.99,12024.0
2022-10-26 14:10:00,155.02,155.15,154.89,154.9,8815.0,155.02,155.15,154.89,154.9,8815.0
2022-10-26 14:15:00,154.9,154.97,154.85,154.88,18632.0,154.9,154.97,154.85,154.88,18632.0
2022-10-26 14:20:00,154.88,154.93,154.6,154.68,14691.0,154.88,154.93,154.6,154.68,14691.0
2022-10-26 14:25:00,154.68,154.76,154.45,154.53,10207.0,154.68,154.76,154.45,154.53,10207.0
2022-10-26 14:30:00,154.53,154.6,154.48,154.59,9086.0,154.53,154.6,154.48,154.59,9086.0
2022-10-26 14:35:00,154.6,154.91,154.6,154.91,8280.0,154.6,154.91,154.6,154.91,8280.0
2022-10-26 14:40:00,154.9,154.9,154.55,154.62,9987.0,154.9,154.9,154.55,154.62,9987.0
2022-10-26 14:45:00,154.68,154.75,154.59,154.71,12147.0,154.68,154.75,154.59,154.71,12147.0
2022-10-26 14:50:00,154.68,154.9,154.63,154.9,5636.0,154.68,154.9,154.63,154.9,5636.0
2022-10-26 14:55:00,154.89,154.92,154.68,154.83,9500.0,154.89,154.92,154.68,154.83,9500.0
2022-10-26 15:00:00,154.87,154.87,154.48,154.52,8481.0,154.87,154.87,154.48,154.52,8481.0
2022-10-26 15:05:00,154.53,154.73,154.53,154.67,13812.0,154.53,154.73,154.53,154.67,13812.0
2022-10-26 15:10:00,154.66,154.77,154.51,154.77,16992.0,154.66,154.77,154.51,154.77,16992.0
2022-10-26 15:15:00,154.71,154.86,154.71,154.84,9520.0,154.71,154.86,154.71,154.84,9520.0
2022-10-26 15:20:00,154.86,154.87,154.57,154.71,13464.0,154.86,154.87,154.57,154.71,13464.0
2022-10-26 15:25:00,154.69,154.91,154.68,154.89,17240.0,154.69,154.91,154.68,154.89,17240.0
2022-10-26 15:30:00,154.89,154.95,154.75,154.78,14191.0,154.89,154.95,154.75,154.78,14191.0
2022-10-26 15:35:00,154.73,155.0,154.73,154.87,31055.0,154.73,155.0,154.73,154.87,31055.0
2022-10-26 15:40:00,154.88,155.02,154.82,154.95,26404.0,154.88,155.02,154.82,154.95,26404.0
2022-10-26 15:45:00,154.95,155.04,154.69,154.75,22612.0,154.95,155.04,154.69,154.75,22612.0
2022-10-26 15:50:00,154.72,154.76,154.02,154.06,161502.0,154.72,154.76,154.02,154.06,161502.0
2022-10-26 15:55:00,153.96,154.05,153.39,153.73,228615.0,153.96,154.05,153.39,153.73,228615.0
2022-10-27 09:30:00,154.08,155.21,154.08,154.9,19756.0,154.08,155.21,154.08,154.9,19756.0
2022-10-27 09:35:00,154.9,155.34,154.81,154.9,6243.0,154.9,155.34,154.81,154.9,6243.0
2022-10-27 09:40:00,154.76,155.05,154.28,154.98,6477.0,154.76,155.05,154.28,154.98,6477.0
2022-10-27 09:45:00,155.03,155.04,153.99,154.16,8306.0,155.03,155.04,153.99,154.16,8306.0
2022-10-27 09:50:00,154.2,154.41,153.87,154.41,14685.0,154.2,154.41,153.87,154.41,14685.0
2022-10-27 09:55:00,154.29,154.68,154.27,154.58,8036.0,154.29,154.68,154.27,154.58,8036.0
2022-10-27 10:00:00,154.52,154.81,154.24,154.81,21419.0,154.52,154.81,154.24,154.81,21419.0
2022-10-27 10:05:00,154.81,155.23,154.5,154.5,5845.0,154.81,155.23,154.5,154.5,5845.0
2022-10-27 10:10:00,154.5,155.09,154.41,155.04,14204.0,154.5,155.09,154.41,155.04,14204.0
2022-10-27 10:15:00,154.95,155.14,154.9,155.14,6594.0,154.95,155.14,154.9,155.14,6594.0
2022-10-27 10:20:00,155.07,155.19,154.89,155.06,15924.0,155.07,155.19,154.89,155.06,15924.0
2022-10-27 10:25:00,155.05,155.34,154.96,155.09,11287.0,155.05,155.34,154.96,155.09,11287.0
2022-10-27 10:30:00,155.09,155.19,154.97,155.04,15975.0,155.09,155.19,154.97,155.04,15975.0
2022-10-27 10:35:00,155.07,155.08,154.65,155.01,17321.0,155.07,155.08,154.65,155.01,17321.0
2022-10-27 10:40:00,154.99,155.07,154.79,155.06,20361.0,154.99,155.07,154.79,155.06,20361.0
2022-10-27 10:45:00,155.07,155.38,154.92,155.28,9151.0,155.07,155.38,154.92,155.28,9151.0
2022-10-27 10:50:00,155.39,155.55,155.31,155.41,10521.0,155.39,155.55,155.31,155.41,10521.0
2022-10-27 10:55:00,155.37,155.47,155.15,155.19,33750.0,155.37,155.47,155.15,155.19,33750.0
2022-10-27 11:00:00,155.19,155.68,155.15,155.67,14927.0,155.19,155.68,155.15,155.67,14927.0
2022-10-27 11:05:00,155.6,155.7,155.45,155.58,8230.0,155.6,155.7,155.45,155.58,8230.0
2022-10-27 11:10:00,155.59,155.79,155.49,155.64,18532.0,155.59,155.79,155.49,155.64,18532.0
2022-10-27 11:15:00,155.57,155.58,155.43,155.48,9927.0,155.57,155.58,155.43,155.48,9927.0
2022-10-27 11:20:00,155.46,155.59,155.44,155.56,12048.0,155.46,155.59,155.44,155.56,12048.0
2022-10-27 11:25:00,155.56,155.56,155.19,155.39,17601.0,155.56,155.56,155.19,155.39,17601.0
2022-10-27 11:30:00,155.38,155.55,155.19,155.5,34552.0,155.38,155.55,155.19,155.5,34552.0
2022-10-27 11:35:00,155.51,155.61,155.25,155.3,70162.0,155.51,155.61,155.25,155.3,70162.0
2022-10-27 11:40:00,155.3,155.66,155.25,155.63,10523.0,155.3,155.66,155.25,155.63,10523.0
2022-10-27 11:45:00,155.55,155.94,155.49,155.91,5569.0,155.55,155.94,155.49,155.91,5569.0
2022-10-27 11:50:00,155.91,155.96,155.82,155.87,5736.0,155.91,155.96,155.82,155.87,5736.0
2022-10-27 11:55:00,155.8,155.8,155.6,155.68,4055.0,155.8,155.8,155.6,155.68,4055.0
2022-10-27 12:00:00,155.65,156.21,155.61,156.13,17273.0,155.65,156.21,155.61,156.13,17273.0
2022-10-27 12:05:00,156.11,156.57,156.05,156.38,19480.0,156.11,156.57,156.05,156.38,19480.0
2022-10-27 12:10:00,156.38,156.63,156.33,156.62,9159.0,156.38,156.63,156.33,156.62,9159.0
2022-10-27 12:15:00,156.64,156.64,156.38,156.4,14646.0,156.64,156.64,156.38,156.4,14646.0
2022-10-27 12:20:00,156.35,156.36,156.07,156.25,9860.0,156.35,156.36,156.07,156.25,9860.0
2022-10-27 12:25:00,156.24,156.24,155.87,155.87,10740.0,156.24,156.24,155.87,155.87,10740.0
2022-10-27 12:30:00,155.89,156.12,155.88,156.03,13636.0,155.89,156.12,155.88,156.03,13636.0
2022-10-27 12:35:00,156.0,156.05,155.97,155.98,5568.0,156.0,156.05,155.97,155.98,5568.0
2022-10-27 12:40:00,155.99,156.06,155.87,155.93,11883.0,155.99,156.06,155.87,155.93,11883.0
2022-10-27 12:45:00,155.92,155.99,155.79,155.97,11168.0,155.92,155.99,155.79,155.97,11168.0
2022-10-27 12:50:00,155.99,156.16,155.99,156.11,8300.0,155.99,156.16,155.99,156.11,8300.0
2022-10-27 12:55:00,156.1,156.26,156.08,156.22,8092.0,156.1,156.26,156.08,156.22,8092.0
2022-10-27 13:00:00,156.22,156.33,156.0,156.31,12594.0,156.22,156.33,156.0,156.31,12594.0
2022-10-27 13:05:00,156.31,156.75,156.28,156.75,5278.0,156.31,156.75,156.28,156.75,5278.0
2022-10-27 13:10:00,156.73,156.85,156.69,156.8,6216.0,156.73,156.85,156.69,156.8,6216.0
2022-10-27 13:15:00,156.83,156.86,156.57,156.83,13054.0,156.83,156.86,156.57,156.83,13054.0
2022-10-27 13:20:00,156.8,156.87,156.75,156.85,7110.0,156.8,156.87,156.75,156.85,7110.0
2022-10-27 13:25:00,156.8,156.8,156.69,156.72,7472.0,156.8,156.8,156.69,156.72,7472.0
2022-10-27 13:30:00,156.7,156.73,156.53,156.6,20901.0,156.7,156.73,156.53,156.6,20901.0
2022-10-27 13:35:00,156.59,156.76,156.55,156.66,14744.0,156.59,156.76,156.55,156.66,14744.0
2022-10-27 13:40:00,156.63,156.73,156.57,156.57,8815.0,156.63,156.73,156.57,156.57,8815.0
2022-10-27 13:45:00,156.55,156.55,156.37,156.4,17715.0,156.55,156.55,156.37,156.4,17715.0
2022-10-27 13:50:00,156.41,156.41,156.29,156.31,7977.0,156.41,156.41,156.29,156.31,7977.0
2022-10-27 13:55:00,156.29,156.35,156.14,156.3,19040.0,156.29,156.35,156.14,156.3,19040.0
2022-10-27 14:00:00,156.31,156.35,156.28,156.33,18016.0,156.31,156.35,156.28,156.33,18016.0
2022-10-27 14:05:00,156.3,156.34,156.23,156.31,16934.0,156.3,156.34,156.23,156.31,16934.0
2022-10-27 14:10:00,156.3,156.31,156.19,156.26,10042.0,156.3,156.31,156.19,156.26,10042.0
2022-10-27 14:15:00,156.23,156.36,156.19,156.3,10389.0,156.23,156.36,156.19,156.3,10389.0
2022-10-27 14:20:00,156.3,156.45,156.26,156.45,12559.0,156.3,156.45,156.26,156.45,12559.0
2022-10-27 14:25:00,156.45,156.45,156.27,156.3,7098.0,156.45,156.45,156.27,156.3,7098.0
2022-10-27 14:30:00,156.33,156.45,156.29,156.41,5527.0,156.33,156.45,156.29,156.41,5527.0
2022-10-27 14:35:00,156.35,156.38,156.23,156.29,12094.0,156.35,156.38,156.23,156.29,12094.0
2022-10-27 14:40:00,156.25,156.55,156.24,156.55,24184.0,156.25,156.55,156.24,156.55,24184.0
2022-10-27 14:45:00,156.57,156.88,156.55,156.81,20508.0,156.57,156.88,156.55,156.81,20508.0
2022-10-27 14:50:00,156.76,156.9,156.76,156.89,8961.0,156.76,156.9,156.76,156.89,8961.0
2022-10-27 14:55:00,156.9,156.96,156.81,156.96,23982.0,156.9,156.96,156.81,156.96,23982.0
2022-10-27 15:00:00,156.96,157.29,156.94,157.05,16169.0,156.96,157.29,156.94,157.05,16169.0
2022-10-27 15:05:00,157.04,157.08,156.49,156.53,9046.0,157.04,157.08,156.49,156.53,9046.0
2022-10-27 15:10:00,156.55,156.71,156.48,156.67,11250.0,156.55,156.71,156.48,156.67,11250.0
2022-10-27 15:15:00,156.66,156.72,156.57,156.57,9519.0,156.66,156.72,156.57,156.57,9519.0
2022-10-27 15:20:00,156.57,156.63,156.48,156.61,18667.0,156.57,156.63,156.48,156.61,18667.0
2022-10-27 15:25:00,156.61,156.72,156.49,156.68,18307.0,156.61,156.72,156.49,156.68,18307.0
2022-10-27 15:30:00,156.69,156.88,156.66,156.81,21185.0,156.69,156.88,156.66,156.81,21185.0
2022-10-27 15:35:00,156.79,156.96,156.66,156.72,24666.0,156.79,156.96,156.66,156.72,24666.0
2022-10-27 15:40:00,156.73,156.84,156.61,156.64,30887.0,156.73,156.84,156.61,156.64,30887.0
2022-10-27 15:45:00,156.64,156.73,156.22,156.32,48872.0,156.64,156.73,156.22,156.32,48872.0
2022-10-27 15:50:00,156.32,156.32,155.78,155.78,121272.0,156.32,156.32,155.78,155.78,121272.0
2022-10-27 15:55:00,155.77,156.22,155.74,156.14,178828.0,155.77,156.22,155.74,156.14,178828.0
2022-10-28 09:30:00,155.74,156.92,155.34,156.92,22753.0,155.74,156.92,155.34,156.92,22753.0
2022-10-28 09:35:00,156.92,157.32,156.84,156.89,10691.0,156.92,157.32,156.84,156.89,10691.0
2022-10-28 09:40:00,156.95,157.35,156.71,156.96,31282.0,156.95,157.35,156.71,156.96,31282.0
2022-10-28 09:45:00,156.92,157.03,156.5,156.86,10691.0,156.92,157.03,156.5,156.86,10691.0
2022-10-28 09:50:00,156.86,157.03,156.66,156.98,8890.0,156.86,157.03,156.66,156.98,8890.0
2022-10-28 09:55:00,156.96,157.1,156.77,156.84,7501.0,156.96,157.1,156.77,156.84,7501.0
2022-10-28 10:00:00,156.94,157.11,156.22,156.42,12885.0,156.94,157.11,156.22,156.42,12885.0
2022-10-28 10:05:00,156.46,156.59,156.33,156.39,14675.0,156.46,156.59,156.33,156.39,14675.0
2022-10-28 10:10:00,156.48,156.67,156.12,156.64,12419.0,156.48,156.67,156.12,156.64,12419.0
2022-10-28 10:15:00,156.62,156.87,156.56,156.73,9135.0,156.62,156.87,156.56,156.73,9135.0
2022-10-28 10:20:00,156.69,156.78,156.41,156.62,9614.0,156.69,156.78,156.41,156.62,9614.0
2022-10-28 10:25:00,156.66,157.33,156.63,157.32,18655.0,156.66,157.33,156.63,157.32,18655.0
2022-10-28 10:30:00,157.37,157.47,156.99,157.1,7308.0,157.37,157.47,156.99,157.1,7308.0
2022-10-28 10:35:00,157.03,157.03,156.9,156.99,4200.0,157.03,157.03,156.9,156.99,4200.0
2022-10-28 10:40:00,156.98,157.21,156.98,157.19,12904.0,156.98,157.21,156.98,157.19,12904.0
2022-10-28 10:45:00,157.22,157.38,157.19,157.35,8945.0,157.22,157.38,157.19,157.35,8945.0
2022-10-28 10:50:00,157.38,157.77,157.38,157.68,13439.0,157.38,157.77,157.38,157.68,13439.0
2022-10-28 10:55:00,157.64,158.0,157.52,157.9,30634.0,157.64,158.0,157.52,157.9,30634.0
2022-10-28 11:00:00,157.95,158.07,157.72,157.72,38299.0,157.95,158.07,157.72,157.72,38299.0
2022-10-28 11:05:00,157.72,157.72,157.31,157.57,11550.0,157.72,157.72,157.31,157.57,11550.0
2022-10-28 11:10:00,157.63,158.06,157.63,157.75,9546.0,157.63,158.06,157.63,157.75,9546.0
2022-10-28 11:15:00,157.71,157.74,157.54,157.74,5794.0,157.71,157.74,157.54,157.74,5794.0
2022-10-28 11:20:00,157.69,157.84,157.62,157.68,18447.0,157.69,157.84,157.62,157.68,18447.0
2022-10-28 11:25:00,157.57,157.67,157.47,157.61,6930.0,157.57,157.67,157.47,157.61,6930.0
2022-10-28 11:30:00,157.68,157.73,157.47,157.49,8289.0,157.68,157.73,157.47,157.49,8289.0
2022-10-28 11:35:00,157.45,157.65,157.43,157.54,10636.0,157.45,157.65,157.43,157.54,10636.0
2022-10-28 11:40:00,157.54,157.74,157.54,157.64,4790.0,157.54,157.74,157.54,157.64,4790.0
2022-10-28 11:45:00,157.64,157.91,157.61,157.89,10041.0,157.64,157.91,157.61,157.89,10041.0
2022-10-28 11:50:00,157.93,158.1,157.93,158.09,10643.0,157.93,158.1,157.93,158.09,10643.0
2022-10-28 11:55:00,158.1,158.19,157.94,157.94,12702.0,158.1,158.19,157.94,157.94,12702.0
2022-10-28 12:00:00,157.86,157.86,157.65,157.65,3292.0,157.86,157.86,157.65,157.65,3292.0
2022-10-28 12:05:00,157.65,157.72,157.55,157.71,4937.0,157.65,157.72,157.55,157.71,4937.0
2022-10-28 12:10:00,157.64,157.77,157.63,157.75,4184.0,157.64,157.77,157.63,157.75,4184.0
2022-10-28 12:15:00,157.77,157.96,157.77,157.92,5915.0,157.77,157.96,157.77,157.92,5915.0
2022-10-28 12:20:00,157.94,158.3,157.93,158.3,5001.0,157.94,158.3,157.93,158.3,5001.0
2022-10-28 12:25:00,158.32,158.63,158.32,158.63,6467.0,158.32,158.63,158.32,158.63,6467.0
2022-10-28 12:30:00,158.64,158.84,158.63,158.67,10022.0,158.64,158.84,158.63,158.67,10022.0
2022-10-28 12:35:00,158.65,158.66,158.37,158.39,5687.0,158.65,158.66,158.37,158.39,5687.0
2022-10-28 12:40:00,158.39,158.42,158.31,158.39,2873.0,158.39,158.42,158.31,158.39,2873.0
2022-10-28 12:45:00,158.43,158.45,158.26,158.43,5100.0,158.43,158.45,158.26,158.43,5100.0
2022-10-28 12:50:00,158.43,158.62,158.43,158.62,6447.0,158.43,158.62,158.43,158.62,6447.0
2022-10-28 12:55:00,158.62,158.62,158.44,158.49,3926.0,158.62,158.62,158.44,158.49,3926.0
2022-10-28 13:00:00,158.49,158.61,158.41,158.57,5151.0,158.49,158.61,158.41,158.57,5151.0
2022-10-28 13:05:00,158.58,158.7,158.52,158.54,4090.0,158.58,158.7,158.52,158.54,4090.0
2022-10-28 13:10:00,158.52,158.64,158.45,158.63,5471.0,158.52,158.64,158.45,158.63,5471.0
2022-10-28 13:15:00,158.59,158.61,158.41,158.44,7500.0,158.59,158.61,158.41,158.44,7500.0
2022-10-28 13:20:00,158.45,158.53,158.41,158.5,4527.0,158.45,158.53,158.41,158.5,4527.0
2022-10-28 13:25:00,158.52,158.72,158.44,158.71,8761.0,158.52,158.72,158.44,158.71,8761.0
2022-10-28 13:30:00,158.68,158.75,158.64,158.75,3261.0,158.68,158.75,158.64,158.75,3261.0
2022-10-28 13:35:00,158.75,158.8,158.63,158.7,8370.0,158.75,158.8,158.63,158.7,8370.0
2022-10-28 13:40:00,158.72,158.79,158.65,158.74,5325.0,158.72,158.79,158.65,158.74,5325.0
2022-10-28 13:45:00,158.73,158.82,158.71,158.73,6508.0,158.73,158.82,158.71,158.73,6508.0
2022-10-28 13:50:00,158.75,158.87,158.73,158.82,10609.0,158.75,158.87,158.73,158.82,10609.0
2022-10-28 13:55:00,158.81,158.82,158.57,158.63,6889.0,158.81,158.82,158.57,158.63,6889.0
2022-10-28 14:00:00,158.66,158.76,158.53,158.56,5058.0,158.66,158.76,158.53,158.56,5058.0
2022-10-28 14:05:00,158.57,158.61,158.51,158.52,4400.0,158.57,158.61,158.51,158.52,4400.0
2022-10-28 14:10:00,158.51,158.54,158.42,158.54,7054.0,158.51,158.54,158.42,158.54,7054.0
2022-10-28 14:15:00,158.52,158.7,158.51,158.63,6029.0,158.52,158.7,158.51,158.63,6029.0
2022-10-28 14:20:00,158.63,158.91,158.63,158.89,4613.0,158.63,158.91,158.63,158.89,4613.0
2022-10-28 14:25:00,158.9,158.94,158.79,158.83,9802.0,158.9,158.94,158.79,158.83,9802.0
2022-10-28 14:30:00,158.84,158.98,158.78,158.97,10242.0,158.84,158.98,158.78,158.97,10242.0
2022-10-28 14:35:00,158.97,159.06,158.96,159.06,7021.0,158.97,159.06,158.96,159.06,7021.0
2022-10-28 14:40:00,159.07,159.2,159.06,159.19,5895.0,159.07,159.2,159.06,159.19,5895.0
2022-10-28 14:45:00,159.22,159.39,159.2,159.23,5900.0,159.22,159.39,159.2,159.23,5900.0
2022-10-28 14:50:00,159.25,159.42,159.15,159.16,6600.0,159.25,159.42,159.15,159.16,6600.0
2022-10-28 14:55:00,159.19,159.21,159.11,159.14,5240.0,159.19,159.21,159.11,159.14,5240.0
2022-10-28 15:00:00,159.2,159.22,158.94,159.0,7912.0,159.2,159.22,158.94,159.0,7912.0
2022-10-28 15:05:00,158.99,159.02,158.85,159.01,10626.0,158.99,159.02,158.85,159.01,10626.0
2022-10-28 15:10:00,159.02,159.06,158.96,159.04,6023.0,159.02,159.06,158.96,159.04,6023.0
2022-10-28 15:15:00,159.04,159.05,158.97,158.99,5128.0,159.04,159.05,158.97,158.99,5128.0
2022-10-28 15:20:00,158.99,159.08,158.86,159.0,9359.0,158.99,159.08,158.86,159.0,9359.0
2022-10-28 15:25:00,159.0,159.16,158.97,159.14,4117.0,159.0,159.16,158.97,159.14,4117.0
2022-10-28 15:30:00,159.11,159.29,159.06,159.26,14487.0,159.11,159.29,159.06,159.26,14487.0
2022-10-28 15:35:00,159.24,159.24,159.06,159.06,12385.0,159.24,159.24,159.06,159.06,12385.0
2022-10-28 15:40:00,159.05,159.09,158.81,158.83,20802.0,159.05,159.09,158.81,158.83,20802.0
2022-10-28 15:45:00,158.82,158.95,158.77,158.77,24220.0,158.82,158.95,158.77,158.77,24220.0
2022-10-28 15:50:00,158.79,158.93,158.65,158.67,50215.0,158.79,158.93,158.65,158.67,50215.0
2022-10-28 15:55:00,158.68,158.88,158.42,158.56,123554.0,158.68,158.88,158.42,158.56,123554.0
2022-10-31 09:30:00,157.76,157.89,157.06,157.47,18166.0,157.76,157.89,157.06,157.47,18166.0
2022-10-31 09:35:00,157.48,157.9,157.47,157.5,8110.0,157.48,157.9,157.47,157.5,8110.0
2022-10-31 09:40:00,157.44,158.05,157.43,157.81,14963.0,157.44,158.05,157.43,157.81,14963.0
2022-10-31 09:45:00,157.81,157.86,157.35,157.84,2930.0,157.81,157.86,157.35,157.84,2930.0
2022-10-31 09:50:00,157.74,158.16,157.57,158.12,9339.0,157.74,158.16,157.57,158.12,9339.0
2022-10-31 09:55:00,158.05,158.38,157.83,157.83,4984.0,158.05,158.38,157.83,157.83,4984.0
2022-10-31 10:00:00,157.98,158.27,157.75,158.13,6997.0,157.98,158.27,157.75,158.13,6997.0
2022-10-31 10:05:00,158.13,158.29,157.89,158.24,5938.0,158.13,158.29,157.89,158.24,5938.0
2022-10-31 10:10:00,158.28,158.42,158.1,158.42,5772.0,158.28,158.42,158.1,158.42,5772.0
2022-10-31 10:15:00,158.47,158.7,158.42,158.69,1734.0,158.47,158.7,158.42,158.69,1734.0
2022-10-31 10:20:00,158.76,158.76,158.24,158.34,5207.0,158.76,158.76,158.24,158.34,5207.0
2022-10-31 10:25:00,158.4,158.69,158.33,158.58,13799.0,158.4,158.69,158.33,158.58,13799.0
2022-10-31 10:30:00,158.58,158.59,158.09,158.09,6954.0,158.58,158.59,158.09,158.09,6954.0
2022-10-31 10:35:00,158.16,158.16,158.01,158.05,5492.0,158.16,158.16,158.01,158.05,5492.0
2022-10-31 10:40:00,158.06,158.59,157.98,158.43,9628.0,158.06,158.59,157.98,158.43,9628.0
2022-10-31 10:45:00,158.48,158.78,158.47,158.5,6450.0,158.48,158.78,158.47,158.5,6450.0
2022-10-31 10:50:00,158.47,158.54,158.33,158.47,19792.0,158.47,158.54,158.33,158.47,19792.0
2022-10-31 10:55:00,158.43,158.55,158.19,158.54,9162.0,158.43,158.55,158.19,158.54,9162.0
2022-10-31 11:00:00,158.59,159.23,158.59,159.18,13949.0,158.59,159.23,158.59,159.18,13949.0
2022-10-31 11:05:00,159.08,159.17,158.87,159.01,4060.0,159.08,159.17,158.87,159.01,4060.0
2022-10-31 11:10:00,159.01,159.1,158.91,158.92,2799.0,159.01,159.1,158.91,158.92,2799.0
2022-10-31 11:15:00,158.91,158.92,158.56,158.73,113731.0,158.91,158.92,158.56,158.73,113731.0
2022-10-31 11:20:00,158.72,158.94,158.51,158.94,22236.0,158.72,158.94,158.51,158.94,22236.0
2022-10-31 11:25:00,158.89,158.99,158.71,158.72,2947.0,158.89,158.99,158.71,158.72,2947.0
2022-10-31 11:30:00,158.63,158.86,158.55,158.86,4157.0,158.63,158.86,158.55,158.86,4157.0
2022-10-31 11:35:00,158.82,158.89,158.78,158.8,1965.0,158.82,158.89,158.78,158.8,1965.0
2022-10-31 11:40:00,158.8,159.11,158.8,159.11,4235.0,158.8,159.11,158.8,159.11,4235.0
2022-10-31 11:45:00,159.04,159.09,158.94,158.94,3926.0,159.04,159.09,158.94,158.94,3926.0
2022-10-31 11:50:00,158.93,158.95,158.77,158.81,4260.0,158.93,158.95,158.77,158.81,4260.0
2022-10-31 11:55:00,158.83,158.87,158.41,158.47,10696.0,158.83,158.87,158.41,158.47,10696.0
2022-10-31 12:00:00,158.36,158.44,158.2,158.2,3523.0,158.36,158.44,158.2,158.2,3523.0
2022-10-31 12:05:00,158.29,158.34,157.84,157.99,2896.0,158.29,158.34,157.84,157.99,2896.0
2022-10-31 12:10:00,157.97,158.33,157.9,158.29,3984.0,157.97,158.33,157.9,158.29,3984.0
2022-10-31 12:15:00,158.33,158.61,158.28,158.28,5151.0,158.33,158.61,158.28,158.28,5151.0
2022-10-31 12:20:00,158.08,158.18,157.98,158.12,8803.0,158.08,158.18,157.98,158.12,8803.0
2022-10-31 12:25:00,158.11,158.35,157.9,158.27,13697.0,158.11,158.35,157.9,158.27,13697.0
2022-10-31 12:30:00,158.18,158.32,157.96,158.05,9341.0,158.18,158.32,157.96,158.05,9341.0
2022-10-31 12:35:00,158.08,158.35,158.07,158.28,2310.0,158.08,158.35,158.07,158.28,2310.0
2022-10-31 12:40:00,158.3,158.35,158.12,158.22,3090.0,158.3,158.35,158.12,158.22,3090.0
2022-10-31 12:45:00,158.27,158.27,158.09,158.2,5761.0,158.27,158.27,158.09,158.2,5761.0
2022-10-31 12:50:00,158.13,158.15,157.96,158.02,9953.0,158.13,158.15,157.96,158.02,9953.0
2022-10-31 12:55:00,157.97,158.18,157.93,158.13,4516.0,157.97,158.18,157.93,158.13,4516.0
2022-10-31 13:00:00,158.19,158.27,158.13,158.15,3295.0,158.19,158.27,158.13,158.15,3295.0
2022-10-31 13:05:00,158.15,158.27,158.05,158.27,2289.0,158.15,158.27,158.05,158.27,2289.0
2022-10-31 13:10:00,158.22,158.32,158.05,158.32,2597.0,158.22,158.32,158.05,158.32,2597.0
2022-10-31 13:15:00,158.24,158.38,158.19,158.38,2400.0,158.24,158.38,158.19,158.38,2400.0
2022-10-31 13:20:00,158.32,158.5,158.32,158.4,1934.0,158.32,158.5,158.32,158.4,1934.0
2022-10-31 13:25:00,158.35,158.49,158.35,158.49,1000.0,158.35,158.49,158.35,158.49,1000.0
2022-10-31 13:30:00,158.55,158.58,158.48,158.57,4228.0,158.55,158.58,158.48,158.57,4228.0
2022-10-31 13:35:00,158.59,158.59,158.39,158.4,6769.0,158.59,158.59,158.39,158.4,6769.0
2022-10-31 13:40:00,158.4,158.47,158.34,158.41,6557.0,158.4,158.47,158.34,158.41,6557.0
2022-10-31 13:45:00,158.37,158.43,158.24,158.34,14605.0,158.37,158.43,158.24,158.34,14605.0
2022-10-31 13:50:00,158.4,158.45,158.35,158.38,6169.0,158.4,158.45,158.35,158.38,6169.0
2022-10-31 13:55:00,158.45,158.49,158.39,158.47,7741.0,158.45,158.49,158.39,158.47,7741.0
2022-10-31 14:00:00,158.45,158.69,158.4,158.58,3632.0,158.45,158.69,158.4,158.58,3632.0
2022-10-31 14:05:00,158.59,158.77,158.48,158.56,4198.0,158.59,158.77,158.48,158.56,4198.0
2022-10-31 14:10:00,158.52,158.78,158.44,158.77,6830.0,158.52,158.78,158.44,158.77,6830.0
2022-10-31 14:15:00,158.74,158.76,158.5,158.76,5561.0,158.74,158.76,158.5,158.76,5561.0
2022-10-31 14:20:00,158.69,158.79,158.67,158.75,1900.0,158.69,158.79,158.67,158.75,1900.0
2022-10-31 14:25:00,158.71,158.79,158.69,158.71,3444.0,158.71,158.79,158.69,158.71,3444.0
2022-10-31 14:30:00,158.72,158.85,158.59,158.84,2447.0,158.72,158.85,158.59,158.84,2447.0
2022-10-31 14:35:00,158.8,158.9,158.73,158.79,4402.0,158.8,158.9,158.73,158.79,4402.0
2022-10-31 14:40:00,158.84,158.88,158.79,158.81,1619.0,158.84,158.88,158.79,158.81,1619.0
2022-10-31 14:45:00,158.84,158.95,158.78,158.8,4160.0,158.84,158.95,158.78,158.8,4160.0
2022-10-31 14:50:00,158.86,158.88,158.7,158.7,1948.0,158.86,158.88,158.7,158.7,1948.0
2022-10-31 14:55:00,158.65,158.73,158.48,158.55,3878.0,158.65,158.73,158.48,158.55,3878.0
2022-10-31 15:00:00,158.55,158.55,158.38,158.52,8606.0,158.55,158.55,158.38,158.52,8606.0
2022-10-31 15:05:00,158.48,158.63,158.38,158.41,6483.0,158.48,158.63,158.38,158.41,6483.0
2022-10-31 15:10:00,158.5,158.7,158.49,158.49,5171.0,158.5,158.7,158.49,158.49,5171.0
2022-10-31 15:15:00,158.52,158.56,158.36,158.54,12152.0,158.52,158.56,158.36,158.54,12152.0
2022-10-31 15:20:00,158.51,158.66,158.45,158.64,5313.0,158.51,158.66,158.45,158.64,5313.0
2022-10-31 15:25:00,158.63,158.8,158.63,158.77,6572.0,158.63,158.8,158.63,158.77,6572.0
2022-10-31 15:30:00,158.81,158.95,158.77,158.94,9262.0,158.81,158.95,158.77,158.94,9262.0
2022-10-31 15:35:00,158.92,159.03,158.89,158.99,9452.0,158.92,159.03,158.89,158.99,9452.0
2022-10-31 15:40:00,158.99,159.15,158.97,158.98,12420.0,158.99,159.15,158.97,158.98,12420.0
2022-10-31 15:45:00,158.97,159.05,158.77,158.77,16446.0,158.97,159.05,158.77,158.77,16446.0
2022-10-31 15:50:00,158.74,159.33,158.6,158.61,41584.0,158.74,159.33,158.6,158.61,41584.0
2022-10-31 15:55:00,158.58,158.59,158.34,158.5,201037.0,158.58,158.59,158.34,158.5,201037.0
2022-11-01 09:30:00,158.89,159.94,158.6,159.09,24274.0,158.89,159.94,158.6,159.09,24274.0
2022-11-01 09:35:00,158.77,159.1,158.55,158.86,4648.0,158.77,159.1,158.55,158.86,4648.0
2022-11-01 09:40:00,158.94,159.5,158.69,158.69,6952.0,158.94,159.5,158.69,158.69,6952.0
2022-11-01 09:45:00,158.4,158.6,158.15,158.48,4138.0,158.4,158.6,158.15,158.48,4138.0
2022-11-01 09:50:00,158.61,159.05,158.47,158.87,24770.0,158.61,159.05,158.47,158.87,24770.0
2022-11-01 09:55:00,159.0,159.03,158.64,158.69,15914.0,159.0,159.03,158.64,158.69,15914.0
2022-11-01 10:00:00,158.69,158.75,157.7,157.88,8784.0,158.69,158.75,157.7,157.88,8784.0
2022-11-01 10:05:00,157.8,158.11,157.34,157.7,83075.0,157.8,158.11,157.34,157.7,83075.0
2022-11-01 10:10:00,157.58,158.24,157.56,157.96,6355.0,157.58,158.24,157.56,157.96,6355.0
2022-11-01 10:15:00,158.1,158.45,158.02,158.25,3302.0,158.1,158.45,158.02,158.25,3302.0
2022-11-01 10:20:00,158.2,158.64,157.96,158.53,7200.0,158.2,158.64,157.96,158.53,7200.0
2022-11-01 10:25:00,158.57,158.86,158.32,158.74,7501.0,158.57,158.86,158.32,158.74,7501.0
2022-11-01 10:30:00,158.79,159.26,158.68,159.22,10357.0,158.79,159.26,158.68,159.22,10357.0
2022-11-01 10:35:00,159.28,159.29,158.65,158.67,9315.0,159.28,159.29,158.65,158.67,9315.0
2022-11-01 10:40:00,158.71,158.71,158.29,158.36,10775.0,158.71,158.71,158.29,158.36,10775.0
2022-11-01 10:45:00,158.37,158.42,158.0,158.15,15919.0,158.37,158.42,158.0,158.15,15919.0
2022-11-01 10:50:00,158.18,158.29,157.78,157.78,3812.0,158.18,158.29,157.78,157.78,3812.0
2022-11-01 10:55:00,157.8,157.91,157.72,157.86,7426.0,157.8,157.91,157.72,157.86,7426.0
2022-11-01 11:00:00,157.89,158.15,157.77,157.89,12344.0,157.89,158.15,157.77,157.89,12344.0
2022-11-01 11:05:00,157.85,157.86,157.62,157.86,3985.0,157.85,157.86,157.62,157.86,3985.0
2022-11-01 11:10:00,157.87,158.1,157.79,157.96,9468.0,157.87,158.1,157.79,157.96,9468.0
2022-11-01 11:15:00,157.93,158.25,157.92,157.93,5620.0,157.93,158.25,157.92,157.93,5620.0
2022-11-01 11:20:00,157.97,158.25,157.93,158.22,4400.0,157.97,158.25,157.93,158.22,4400.0
2022-11-01 11:25:00,158.16,158.22,157.92,158.19,22982.0,158.16,158.22,157.92,158.19,22982.0
2022-11-01 11:30:00,158.11,158.27,157.96,158.22,6336.0,158.11,158.27,157.96,158.22,6336.0
2022-11-01 11:35:00,158.13,158.35,157.95,157.95,2608.0,158.13,158.35,157.95,157.95,2608.0
2022-11-01 11:40:00,157.99,158.05,157.81,157.89,4407.0,157.99,158.05,157.81,157.89,4407.0
2022-11-01 11:45:00,157.9,158.41,157.88,158.4,13947.0,157.9,158.41,157.88,158.4,13947.0
2022-11-01 11:50:00,158.31,158.49,158.28,158.38,5986.0,158.31,158.49,158.28,158.38,5986.0
2022-11-01 11:55:00,158.38,158.57,158.38,158.57,2878.0,158.38,158.57,158.38,158.57,2878.0
2022-11-01 12:00:00,158.59,158.77,158.5,158.69,3638.0,158.59,158.77,158.5,158.69,3638.0
2022-11-01 12:05:00,158.76,159.19,158.76,158.96,3400.0,158.76,159.19,158.76,158.96,3400.0
2022-11-01 12:10:00,158.92,159.07,158.88,158.98,4890.0,158.92,159.07,158.88,158.98,4890.0
2022-11-01 12:15:00,159.03,159.09,158.89,158.89,7292.0,159.03,159.09,158.89,158.89,7292.0
2022-11-01 12:20:00,158.89,158.96,158.6,158.67,6905.0,158.89,158.96,158.6,158.67,6905.0
2022-11-01 12:25:00,158.67,158.8,158.63,158.66,3236.0,158.67,158.8,158.63,158.66,3236.0
2022-11-01 12:30:00,158.69,158.69,158.45,158.49,12789.0,158.69,158.69,158.45,158.49,12789.0
2022-11-01 12:35:00,158.52,159.01,158.49,158.97,6008.0,158.52,159.01,158.49,158.97,6008.0
2022-11-01 12:40:00,158.98,159.07,158.94,159.04,2150.0,158.98,159.07,158.94,159.04,2150.0
2022-11-01 12:45:00,159.05,159.18,158.83,158.84,3957.0,159.05,159.18,158.83,158.84,3957.0
2022-11-01 12:50:00,158.83,158.88,158.7,158.78,2300.0,158.83,158.88,158.7,158.78,2300.0
2022-11-01 12:55:00,158.74,158.81,158.67,158.78,4220.0,158.74,158.81,158.67,158.78,4220.0
2022-11-01 13:00:00,158.75,158.85,158.69,158.8,6392.0,158.75,158.85,158.69,158.8,6392.0
2022-11-01 13:05:00,158.85,158.94,158.7,158.78,5295.0,158.85,158.94,158.7,158.78,5295.0
2022-11-01 13:10:00,158.76,158.9,158.71,158.78,10861.0,158.76,158.9,158.71,158.78,10861.0
2022-11-01 13:15:00,158.76,158.76,158.5,158.52,12888.0,158.76,158.76,158.5,158.52,12888.0
2022-11-01 13:20:00,158.54,158.85,158.5,158.5,18503.0,158.54,158.85,158.5,158.5,18503.0
2022-11-01 13:25:00,158.47,158.49,158.32,158.47,7837.0,158.47,158.49,158.32,158.47,7837.0
2022-11-01 13:30:00,158.55,158.61,158.32,158.37,7880.0,158.55,158.61,158.32,158.37,7880.0
2022-11-01 13:35:00,158.34,158.35,158.13,158.13,7841.0,158.34,158.35,158.13,158.13,7841.0
2022-11-01 13:40:00,158.14,158.34,158.13,158.2,9729.0,158.14,158.34,158.13,158.2,9729.0
2022-11-01 13:45:00,158.21,158.4,158.15,158.18,8163.0,158.21,158.4,158.15,158.18,8163.0
2022-11-01 13:50:00,158.17,158.29,158.16,158.28,6689.0,158.17,158.29,158.16,158.28,6689.0
2022-11-01 13:55:00,158.28,158.38,158.27,158.38,2163.0,158.28,158.38,158.27,158.38,2163.0
2022-11-01 14:00:00,158.41,158.48,158.39,158.43,1800.0,158.41,158.48,158.39,158.43,1800.0
2022-11-01 14:05:00,158.43,158.43,158.11,158.3,21633.0,158.43,158.43,158.11,158.3,21633.0
2022-11-01 14:10:00,158.34,158.37,158.16,158.36,8710.0,158.34,158.37,158.16,158.36,8710.0
2022-11-01 14:15:00,158.34,158.43,158.32,158.37,2974.0,158.34,158.43,158.32,158.37,2974.0
2022-11-01 14:20:00,158.37,158.48,158.29,158.35,5118.0,158.37,158.48,158.29,158.35,5118.0
2022-11-01 14:25:00,158.29,158.33,157.91,157.95,25245.0,158.29,158.33,157.91,157.95,25245.0
2022-11-01 14:30:00,157.95,158.05,157.87,157.87,4065.0,157.95,158.05,157.87,157.87,4065.0
2022-11-01 14:35:00,157.92,158.0,157.86,157.87,5951.0,157.92,158.0,157.86,157.87,5951.0
2022-11-01 14:40:00,157.89,158.0,157.65,157.66,12043.0,157.89,158.0,157.65,157.66,12043.0
2022-11-01 14:45:00,157.71,157.71,157.35,157.35,7575.0,157.71,157.71,157.35,157.35,7575.0
2022-11-01 14:50:00,157.29,157.42,157.2,157.42,6724.0,157.29,157.42,157.2,157.42,6724.0
2022-11-01 14:55:00,157.46,157.97,157.43,157.97,10529.0,157.46,157.97,157.43,157.97,10529.0
2022-11-01 15:00:00,157.92,158.04,157.86,157.93,5505.0,157.92,158.04,157.86,157.93,5505.0
2022-11-01 15:05:00,157.92,158.01,157.83,158.01,8588.0,157.92,158.01,157.83,158.01,8588.0
2022-11-01 15:10:00,157.95,157.97,157.82,157.85,14430.0,157.95,157.97,157.82,157.85,14430.0
2022-11-01 15:15:00,157.8,158.01,157.73,158.01,40652.0,157.8,158.01,157.73,158.01,40652.0
2022-11-01 15:20:00,158.02,158.04,157.9,157.94,8334.0,158.02,158.04,157.9,157.94,8334.0
2022-11-01 15:25:00,157.93,157.93,157.51,157.66,27360.0,157.93,157.93,157.51,157.66,27360.0
2022-11-01 15:30:00,157.68,157.82,157.68,157.78,14850.0,157.68,157.82,157.68,157.78,14850.0
2022-11-01 15:35:00,157.77,157.89,157.75,157.84,14593.0,157.77,157.89,157.75,157.84,14593.0
2022-11-01 15:40:00,157.82,157.87,157.63,157.8,14342.0,157.82,157.87,157.63,157.8,14342.0
2022-11-01 15:45:00,157.82,158.17,157.73,158.15,16512.0,157.82,158.17,157.73,158.15,16512.0
2022-11-01 15:50:00,158.22,158.22,158.05,158.11,35422.0,158.22,158.22,158.05,158.11,35422.0
2022-11-01 15:55:00,158.12,158.24,158.03,158.1,87982.0,158.12,158.24,158.03,158.1,87982.0
2022-11-02 09:30:00,158.4,158.4,156.48,156.56,27093.0,158.4,158.4,156.48,156.56,27093.0
2022-11-02 09:35:00,156.65,156.67,155.63,156.38,35785.0,156.65,156.67,155.63,156.38,35785.0
2022-11-02 09:40:00,156.54,157.14,156.3,157.14,9388.0,156.54,157.14,156.3,157.14,9388.0
2022-11-02 09:45:00,157.26,158.02,157.02,157.34,17726.0,157.26,158.02,157.02,157.34,17726.0
2022-11-02 09:50:00,157.19,157.47,157.02,157.37,2550.0,157.19,157.47,157.02,157.37,2550.0
2022-11-02 09:55:00,157.51,157.51,157.23,157.47,5175.0,157.51,157.51,157.23,157.47,5175.0
2022-11-02 10:00:00,157.46,157.55,157.34,157.55,4550.0,157.46,157.55,157.34,157.55,4550.0
2022-11-02 10:05:00,157.61,157.91,157.58,157.91,3608.0,157.61,157.91,157.58,157.91,3608.0
2022-11-02 10:10:00,157.93,158.16,157.71,157.89,6768.0,157.93,158.16,157.71,157.89,6768.0
2022-11-02 10:15:00,157.76,157.8,157.34,157.48,7102.0,157.76,157.8,157.34,157.48,7102.0
2022-11-02 10:20:00,157.44,157.44,157.0,157.0,7123.0,157.44,157.44,157.0,157.0,7123.0
2022-11-02 10:25:00,156.89,156.94,156.37,156.73,30202.0,156.89,156.94,156.37,156.73,30202.0
2022-11-02 10:30:00,156.76,156.94,156.5,156.78,10868.0,156.76,156.94,156.5,156.78,10868.0
2022-11-02 10:35:00,156.77,156.77,156.34,156.38,5263.0,156.77,156.77,156.34,156.38,5263.0
2022-11-02 10:40:00,156.38,156.63,156.38,156.56,2500.0,156.38,156.63,156.38,156.56,2500.0
2022-11-02 10:45:00,156.62,156.62,156.36,156.59,2685.0,156.62,156.62,156.36,156.59,2685.0
2022-11-02 10:50:00,156.59,156.95,156.52,156.9,5731.0,156.59,156.95,156.52,156.9,5731.0
2022-11-02 10:55:00,156.93,157.08,156.62,156.65,9229.0,156.93,157.08,156.62,156.65,9229.0
2022-11-02 11:00:00,156.69,156.84,156.08,156.16,18384.0,156.69,156.84,156.08,156.16,18384.0
2022-11-02 11:05:00,156.17,156.31,155.91,155.95,31118.0,156.17,156.31,155.91,155.95,31118.0
2022-11-02 11:10:00,155.93,156.0,155.36,155.45,8868.0,155.93,156.0,155.36,155.45,8868.0
2022-11-02 11:15:00,155.47,155.59,155.1,155.28,8715.0,155.47,155.59,155.1,155.28,8715.0
2022-11-02 11:20:00,155.34,155.35,154.97,155.25,9611.0,155.34,155.35,154.97,155.25,9611.0
2022-11-02 11:25:00,155.14,155.14,154.78,154.86,7608.0,155.14,155.14,154.78,154.86,7608.0
2022-11-02 11:30:00,154.81,155.08,154.72,155.01,11728.0,154.81,155.08,154.72,155.01,11728.0
2022-11-02 11:35:00,155.0,155.05,154.74,154.75,6390.0,155.0,155.05,154.74,154.75,6390.0
2022-11-02 11:40:00,154.7,154.86,154.57,154.84,17376.0,154.7,154.86,154.57,154.84,17376.0
2022-11-02 11:45:00,154.85,155.38,154.71,155.12,11582.0,154.85,155.38,154.71,155.12,11582.0
2022-11-02 11:50:00,155.2,155.61,155.2,155.58,2779.0,155.2,155.61,155.2,155.58,2779.0
2022-11-02 11:55:00,155.68,155.84,155.63,155.63,3665.0,155.68,155.84,155.63,155.63,3665.0
2022-11-02 12:00:00,155.62,155.67,155.57,155.63,1900.0,155.62,155.67,155.57,155.63,1900.0
2022-11-02 12:05:00,155.59,155.62,155.31,155.37,4852.0,155.59,155.62,155.31,155.37,4852.0
2022-11-02 12:10:00,155.43,155.5,154.84,154.89,8571.0,155.43,155.5,154.84,154.89,8571.0
2022-11-02 12:15:00,154.85,155.28,154.83,155.27,9961.0,154.85,155.28,154.83,155.27,9961.0
2022-11-02 12:20:00,155.36,155.6,155.19,155.24,6284.0,155.36,155.6,155.19,155.24,6284.0
2022-11-02 12:25:00,155.24,155.57,155.2,155.57,4024.0,155.24,155.57,155.2,155.57,4024.0
2022-11-02 12:30:00,155.67,155.69,155.47,155.51,9222.0,155.67,155.69,155.47,155.51,9222.0
2022-11-02 12:35:00,155.52,155.55,155.2,155.2,7774.0,155.52,155.55,155.2,155.2,7774.0
2022-11-02 12:40:00,155.16,155.21,155.09,155.15,3198.0,155.16,155.21,155.09,155.15,3198.0
2022-11-02 12:45:00,155.19,155.25,154.95,155.19,8134.0,155.19,155.25,154.95,155.19,8134.0
2022-11-02 12:50:00,155.26,155.72,155.26,155.58,5200.0,155.26,155.72,155.26,155.58,5200.0
2022-11-02 12:55:00,155.58,155.69,155.56,155.6,2843.0,155.58,155.69,155.56,155.6,2843.0
2022-11-02 13:00:00,155.55,155.61,155.42,155.57,2435.0,155.55,155.61,155.42,155.57,2435.0
2022-11-02 13:05:00,155.61,155.61,155.39,155.48,6988.0,155.61,155.61,155.39,155.48,6988.0
2022-11-02 13:10:00,155.5,155.54,155.29,155.3,3986.0,155.5,155.54,155.29,155.3,3986.0
2022-11-02 13:15:00,155.32,155.4,155.24,155.34,3474.0,155.32,155.4,155.24,155.34,3474.0
2022-11-02 13:20:00,155.4,155.4,155.27,155.36,3940.0,155.4,155.4,155.27,155.36,3940.0
2022-11-02 13:25:00,155.37,155.41,155.34,155.41,1400.0,155.37,155.41,155.34,155.41,1400.0
2022-11-02 13:30:00,155.43,155.5,155.32,155.41,4389.0,155.43,155.5,155.32,155.41,4389.0
2022-11-02 13:35:00,155.4,155.65,155.38,155.65,5801.0,155.4,155.65,155.38,155.65,5801.0
2022-11-02 13:40:00,155.69,155.81,155.64,155.71,5112.0,155.69,155.81,155.64,155.71,5112.0
2022-11-02 13:45:00,155.69,155.94,155.66,155.87,6001.0,155.69,155.94,155.66,155.87,6001.0
2022-11-02 13:50:00,155.9,156.14,155.9,156.11,5270.0,155.9,156.14,155.9,156.11,5270.0
2022-11-02 13:55:00,156.08,156.08,155.86,155.92,3798.0,156.08,156.08,155.86,155.92,3798.0
2022-11-02 14:00:00,155.95,157.47,155.75,157.27,24869.0,155.95,157.47,155.75,157.27,24869.0
2022-11-02 14:05:00,157.28,157.74,156.98,157.06,12633.0,157.28,157.74,156.98,157.06,12633.0
2022-11-02 14:10:00,157.15,157.22,156.38,156.4,18344.0,157.15,157.22,156.38,156.4,18344.0
2022-11-02 14:15:00,156.54,156.65,156.11,156.41,7494.0,156.54,156.65,156.11,156.41,7494.0
2022-11-02 14:20:00,156.42,156.58,156.16,156.49,7117.0,156.42,156.58,156.16,156.49,7117.0
2022-11-02 14:25:00,156.4,156.87,156.34,156.87,19398.0,156.4,156.87,156.34,156.87,19398.0
2022-11-02 14:30:00,156.91,157.05,156.27,156.55,21409.0,156.91,157.05,156.27,156.55,21409.0
2022-11-02 14:35:00,156.59,156.98,155.0,155.43,33315.0,156.59,156.98,155.0,155.43,33315.0
2022-11-02 14:40:00,155.47,156.44,155.23,156.0,10408.0,155.47,156.44,155.23,156.0,10408.0
2022-11-02 14:45:00,155.92,156.21,155.53,155.54,6400.0,155.92,156.21,155.53,155.54,6400.0
2022-11-02 14:50:00,155.45,155.45,153.9,154.44,9709.0,155.45,155.45,153.9,154.44,9709.0
2022-11-02 14:55:00,154.47,154.66,154.08,154.32,7166.0,154.47,154.66,154.08,154.32,7166.0
2022-11-02 15:00:00,154.22,154.55,154.13,154.21,5095.0,154.22,154.55,154.13,154.21,5095.0
2022-11-02 15:05:00,154.24,155.37,154.24,155.24,8336.0,154.24,155.37,154.24,155.24,8336.0
2022-11-02 15:10:00,155.13,155.16,154.65,154.75,6209.0,155.13,155.16,154.65,154.75,6209.0
2022-11-02 15:15:00,154.7,154.76,154.26,154.26,8395.0,154.7,154.76,154.26,154.26,8395.0
2022-11-02 15:20:00,154.28,154.3,153.83,153.88,4866.0,154.28,154.3,153.83,153.88,4866.0
2022-11-02 15:25:00,153.8,153.83,153.06,153.34,8946.0,153.8,153.83,153.06,153.34,8946.0
2022-11-02 15:30:00,153.32,153.46,153.11,153.43,12119.0,153.32,153.46,153.11,153.43,12119.0
2022-11-02 15:35:00,153.43,153.84,153.35,153.83,19543.0,153.43,153.84,153.35,153.83,19543.0
2022-11-02 15:40:00,153.84,154.08,153.66,154.06,20890.0,153.84,154.08,153.66,154.06,20890.0
2022-11-02 15:45:00,154.01,154.02,153.46,153.77,19149.0,154.01,154.02,153.46,153.77,19149.0
2022-11-02 15:50:00,153.74,153.77,153.44,153.5,47522.0,153.74,153.77,153.44,153.5,47522.0
2022-11-02 15:55:00,153.47,153.62,153.19,153.2,120523.0,153.47,153.62,153.19,153.2,120523.0
2022-11-03 09:30:00,152.91,154.09,152.0,153.94,17671.0,152.91,154.09,152.0,153.94,17671.0
2022-11-03 09:35:00,153.74,153.74,152.95,153.17,4526.0,153.74,153.74,152.95,153.17,4526.0
2022-11-03 09:40:00,153.15,153.58,153.05,153.22,4766.0,153.15,153.58,153.05,153.22,4766.0
2022-11-03 09:45:00,153.2,153.3,152.77,152.83,4432.0,153.2,153.3,152.77,152.83,4432.0
2022-11-03 09:50:00,152.69,152.7,152.06,152.06,6651.0,152.69,152.7,152.06,152.06,6651.0
2022-11-03 09:55:00,151.97,152.4,151.97,152.27,4855.0,151.97,152.4,151.97,152.27,4855.0
2022-11-03 10:00:00,152.36,153.22,152.33,153.05,12345.0,152.36,153.22,152.33,153.05,12345.0
2022-11-03 10:05:00,153.06,153.35,152.9,152.99,8403.0,153.06,153.35,152.9,152.99,8403.0
2022-11-03 10:10:00,152.9,153.36,152.78,153.29,7979.0,152.9,153.36,152.78,153.29,7979.0
2022-11-03 10:15:00,153.28,153.39,153.03,153.27,13720.0,153.28,153.39,153.03,153.27,13720.0
2022-11-03 10:20:00,153.28,153.44,153.06,153.24,10563.0,153.28,153.44,153.06,153.24,10563.0
2022-11-03 10:25:00,153.24,153.71,153.23,153.61,7041.0,153.24,153.71,153.23,153.61,7041.0
2022-11-03 10:30:00,153.48,153.48,153.17,153.22,5198.0,153.48,153.48,153.17,153.22,5198.0
2022-11-03 10:35:00,153.28,153.38,153.2,153.28,5440.0,153.28,153.38,153.2,153.28,5440.0
2022-11-03 10:40:00,153.38,153.46,153.13,153.13,11579.0,153.38,153.46,153.13,153.13,11579.0
2022-11-03 10:45:00,153.22,153.58,153.2,153.47,14846.0,153.22,153.58,153.2,153.47,14846.0
2022-11-03 10:50:00,153.5,153.62,153.06,153.23,5441.0,153.5,153.62,153.06,153.23,5441.0
2022-11-03 10:55:00,153.25,153.57,153.25,153.48,11191.0,153.25,153.57,153.25,153.48,11191.0
2022-11-03 11:00:00,153.43,153.66,153.31,153.32,10595.0,153.43,153.66,153.31,153.32,10595.0
2022-11-03 11:05:00,153.27,153.38,153.02,153.34,16787.0,153.27,153.38,153.02,153.34,16787.0
2022-11-03 11:10:00,153.36,153.46,153.23,153.45,5721.0,153.36,153.46,153.23,153.45,5721.0
2022-11-03 11:15:00,153.47,153.8,153.3,153.8,32536.0,153.47,153.8,153.3,153.8,32536.0
2022-11-03 11:20:00,153.8,154.18,153.79,154.01,10904.0,153.8,154.18,153.79,154.01,10904.0
2022-11-03 11:25:00,153.97,154.48,153.96,154.32,10721.0,153.97,154.48,153.96,154.32,10721.0
2022-11-03 11:30:00,154.41,154.59,154.21,154.31,4905.0,154.41,154.59,154.21,154.31,4905.0
2022-11-03 11:35:00,154.33,154.74,154.33,154.74,5996.0,154.33,154.74,154.33,154.74,5996.0
2022-11-03 11:40:00,154.78,154.8,154.57,154.58,7118.0,154.78,154.8,154.57,154.58,7118.0
2022-11-03 11:45:00,154.48,154.76,154.43,154.43,4080.0,154.48,154.76,154.43,154.43,4080.0
2022-11-03 11:50:00,154.41,154.57,154.39,154.5,4815.0,154.41,154.57,154.39,154.5,4815.0
2022-11-03 11:55:00,154.53,154.53,154.22,154.41,5265.0,154.53,154.53,154.22,154.41,5265.0
2022-11-03 12:00:00,154.37,154.67,154.37,154.59,4662.0,154.37,154.67,154.37,154.59,4662.0
2022-11-03 12:05:00,154.59,154.74,154.57,154.64,10084.0,154.59,154.74,154.57,154.64,10084.0
2022-11-03 12:10:00,154.68,155.1,154.64,155.1,13008.0,154.68,155.1,154.64,155.1,13008.0
2022-11-03 12:15:00,155.14,155.5,155.14,155.47,7055.0,155.14,155.5,155.14,155.47,7055.0
2022-11-03 12:20:00,155.61,155.73,155.2,155.24,7927.0,155.61,155.73,155.2,155.24,7927.0
2022-11-03 12:25:00,155.2,155.47,155.1,155.36,4380.0,155.2,155.47,155.1,155.36,4380.0
2022-11-03 12:30:00,155.44,155.56,155.35,155.35,4262.0,155.44,155.56,155.35,155.35,4262.0
2022-11-03 12:35:00,155.31,155.38,155.09,155.23,8577.0,155.31,155.38,155.09,155.23,8577.0
2022-11-03 12:40:00,155.25,155.73,155.12,155.72,6664.0,155.25,155.73,155.12,155.72,6664.0
2022-11-03 12:45:00,155.61,155.75,155.49,155.74,4798.0,155.61,155.75,155.49,155.74,4798.0
2022-11-03 12:50:00,155.75,156.07,155.75,155.98,3600.0,155.75,156.07,155.75,155.98,3600.0
2022-11-03 12:55:00,156.07,156.27,155.97,156.14,5050.0,156.07,156.27,155.97,156.14,5050.0
2022-11-03 13:00:00,156.14,156.22,155.97,156.22,14918.0,156.14,156.22,155.97,156.22,14918.0
2022-11-03 13:05:00,156.21,156.44,156.1,156.43,9513.0,156.21,156.44,156.1,156.43,9513.0
2022-11-03 13:10:00,156.49,156.56,156.42,156.53,3596.0,156.49,156.56,156.42,156.53,3596.0
2022-11-03 13:15:00,156.56,157.02,156.56,156.92,33492.0,156.56,157.02,156.56,156.92,33492.0
2022-11-03 13:20:00,156.95,157.09,156.87,156.93,4123.0,156.95,157.09,156.87,156.93,4123.0
2022-11-03 13:25:00,156.89,156.96,156.83,156.96,2300.0,156.89,156.96,156.83,156.96,2300.0
2022-11-03 13:30:00,156.93,157.24,156.93,157.1,8328.0,156.93,157.24,156.93,157.1,8328.0
2022-11-03 13:35:00,157.07,157.08,156.83,156.95,5673.0,157.07,157.08,156.83,156.95,5673.0
2022-11-03 13:40:00,156.94,157.01,156.7,156.74,3954.0,156.94,157.01,156.7,156.74,3954.0
2022-11-03 13:45:00,156.75,156.85,156.68,156.71,6375.0,156.75,156.85,156.68,156.71,6375.0
2022-11-03 13:50:00,156.66,156.66,156.33,156.34,3601.0,156.66,156.66,156.33,156.34,3601.0
2022-11-03 13:55:00,156.26,156.32,155.96,156.02,4100.0,156.26,156.32,155.96,156.02,4100.0
2022-11-03 14:00:00,156.02,156.18,156.0,156.11,4392.0,156.02,156.18,156.0,156.11,4392.0
2022-11-03 14:05:00,156.24,156.49,156.22,156.49,4315.0,156.24,156.49,156.22,156.49,4315.0
2022-11-03 14:10:00,156.46,156.53,156.36,156.52,4419.0,156.46,156.53,156.36,156.52,4419.0
2022-11-03 14:15:00,156.55,156.79,156.55,156.79,2500.0,156.55,156.79,156.55,156.79,2500.0
2022-11-03 14:20:00,156.79,157.23,156.79,157.2,5479.0,156.79,157.23,156.79,157.2,5479.0
2022-11-03 14:25:00,157.19,157.5,157.19,157.35,7383.0,157.19,157.5,157.19,157.35,7383.0
2022-11-03 14:30:00,157.35,157.48,157.29,157.45,9515.0,157.35,157.48,157.29,157.45,9515.0
2022-11-03 14:35:00,157.4,157.46,157.0,157.0,8351.0,157.4,157.46,157.0,157.0,8351.0
2022-11-03 14:40:00,157.0,157.0,156.89,156.89,2917.0,157.0,157.0,156.89,156.89,2917.0
2022-11-03 14:45:00,156.94,157.23,156.92,157.18,3172.0,156.94,157.23,156.92,157.18,3172.0
2022-11-03 14:50:00,157.2,157.39,157.18,157.31,3700.0,157.2,157.39,157.18,157.31,3700.0
2022-11-03 14:55:00,157.31,157.35,157.26,157.28,5895.0,157.31,157.35,157.26,157.28,5895.0
2022-11-03 15:00:00,157.28,157.39,157.26,157.29,3400.0,157.28,157.39,157.26,157.29,3400.0
2022-11-03 15:05:00,157.29,157.29,157.16,157.23,4893.0,157.29,157.29,157.16,157.23,4893.0
2022-11-03 15:10:00,157.18,157.31,157.13,157.14,5617.0,157.18,157.31,157.13,157.14,5617.0
2022-11-03 15:15:00,157.14,157.27,157.13,157.16,9389.0,157.14,157.27,157.13,157.16,9389.0
2022-11-03 15:20:00,157.24,157.24,157.04,157.06,7025.0,157.24,157.24,157.04,157.06,7025.0
2022-11-03 15:25:00,157.06,157.18,157.06,157.09,9657.0,157.06,157.18,157.06,157.09,9657.0
2022-11-03 15:30:00,157.08,157.14,156.96,157.14,11991.0,157.08,157.14,156.96,157.14,11991.0
2022-11-03 15:35:00,157.14,157.18,156.84,156.86,13034.0,157.14,157.18,156.84,156.86,13034.0
2022-11-03 15:40:00,156.87,156.99,156.75,156.84,14387.0,156.87,156.99,156.75,156.84,14387.0
2022-11-03 15:45:00,156.85,156.87,156.67,156.81,14651.0,156.85,156.87,156.67,156.81,14651.0
2022-11-03 15:50:00,156.83,156.85,156.17,156.37,34419.0,156.83,156.85,156.17,156.37,34419.0
2022-11-03 15:55:00,156.34,156.34,155.98,156.0,123045.0,156.34,156.34,155.98,156.0,123045.0
2022-11-04 09:30:00,156.44,157.82,156.44,157.17,15886.0,156.44,157.82,156.44,157.17,15886.0
2022-11-04 09:35:00,157.37,157.74,157.21,157.45,6522.0,157.37,157.74,157.21,157.45,6522.0
2022-11-04 09:40:00,157.34,157.64,156.71,156.82,7147.0,157.34,157.64,156.71,156.82,7147.0
2022-11-04 09:45:00,157.0,157.76,156.99,157.22,6646.0,157.0,157.76,156.99,157.22,6646.0
2022-11-04 09:50:00,157.19,157.23,156.2,156.68,13206.0,157.19,157.23,156.2,156.68,13206.0
2022-11-04 09:55:00,156.72,157.13,156.24,156.28,9792.0,156.72,157.13,156.24,156.28,9792.0
2022-11-04 10:00:00,156.34,156.54,156.19,156.39,3659.0,156.34,156.54,156.19,156.39,3659.0
2022-11-04 10:05:00,156.29,156.75,156.15,156.75,5601.0,156.29,156.75,156.15,156.75,5601.0
2022-11-04 10:10:00,156.79,157.59,156.64,157.58,7703.0,156.79,157.59,156.64,157.58,7703.0
2022-11-04 10:15:00,157.55,157.55,156.79,156.8,4032.0,157.55,157.55,156.79,156.8,4032.0
2022-11-04 10:20:00,156.72,156.98,156.69,156.9,3303.0,156.72,156.98,156.69,156.9,3303.0
2022-11-04 10:25:00,157.02,157.25,156.91,157.02,6094.0,157.02,157.25,156.91,157.02,6094.0
2022-11-04 10:30:00,157.17,157.23,156.69,156.87,4362.0,157.17,157.23,156.69,156.87,4362.0
2022-11-04 10:35:00,156.9,157.07,156.69,156.78,4707.0,156.9,157.07,156.69,156.78,4707.0
2022-11-04 10:40:00,156.82,157.42,156.76,156.79,2626.0,156.82,157.42,156.76,156.79,2626.0
2022-11-04 10:45:00,156.83,156.94,156.7,156.77,3366.0,156.83,156.94,156.7,156.77,3366.0
2022-11-04 10:50:00,156.87,156.9,156.36,156.38,7260.0,156.87,156.9,156.36,156.38,7260.0
2022-11-04 10:55:00,156.41,156.52,156.11,156.52,4828.0,156.41,156.52,156.11,156.52,4828.0
2022-11-04 11:00:00,156.62,156.86,156.47,156.86,5200.0,156.62,156.86,156.47,156.86,5200.0
2022-11-04 11:05:00,156.81,156.88,156.5,156.53,3800.0,156.81,156.88,156.5,156.53,3800.0
2022-11-04 11:10:00,156.58,156.85,156.42,156.74,4201.0,156.58,156.85,156.42,156.74,4201.0
2022-11-04 11:15:00,156.76,156.79,156.6,156.76,8578.0,156.76,156.79,156.6,156.76,8578.0
2022-11-04 11:20:00,156.77,157.05,156.77,156.97,6104.0,156.77,157.05,156.77,156.97,6104.0
2022-11-04 11:25:00,156.88,156.99,156.33,156.34,7404.0,156.88,156.99,156.33,156.34,7404.0
2022-11-04 11:30:00,156.42,156.58,156.4,156.46,3651.0,156.42,156.58,156.4,156.46,3651.0
2022-11-04 11:35:00,156.34,156.51,156.06,156.06,5192.0,156.34,156.51,156.06,156.06,5192.0
2022-11-04 11:40:00,155.97,156.23,155.91,156.17,4021.0,155.97,156.23,155.91,156.17,4021.0
2022-11-04 11:45:00,156.09,156.09,155.89,155.89,5534.0,156.09,156.09,155.89,155.89,5534.0
2022-11-04 11:50:00,155.83,155.83,155.23,155.62,4600.0,155.83,155.83,155.23,155.62,4600.0
2022-11-04 11:55:00,155.7,155.7,155.35,155.38,3000.0,155.7,155.7,155.35,155.38,3000.0
2022-11-04 12:00:00,155.4,155.54,154.91,155.1,3874.0,155.4,155.54,154.91,155.1,3874.0
2022-11-04 12:05:00,155.04,155.47,155.0,155.47,4673.0,155.04,155.47,155.0,155.47,4673.0
2022-11-04 12:10:00,155.42,155.53,155.28,155.45,3509.0,155.42,155.53,155.28,155.45,3509.0
2022-11-04 12:15:00,155.38,155.94,155.38,155.83,7397.0,155.38,155.94,155.38,155.83,7397.0
2022-11-04 12:20:00,155.9,155.9,155.46,155.46,2800.0,155.9,155.9,155.46,155.46,2800.0
2022-11-04 12:25:00,155.55,155.92,155.53,155.92,3161.0,155.55,155.92,155.53,155.92,3161.0
2022-11-04 12:30:00,155.87,155.93,155.72,155.76,2779.0,155.87,155.93,155.72,155.76,2779.0
2022-11-04 12:35:00,155.71,155.79,155.42,155.45,5908.0,155.71,155.79,155.42,155.45,5908.0
2022-11-04 12:40:00,155.42,155.65,155.28,155.52,3352.0,155.42,155.65,155.28,155.52,3352.0
2022-11-04 12:45:00,155.44,155.51,155.43,155.46,3063.0,155.44,155.51,155.43,155.46,3063.0
2022-11-04 12:50:00,155.51,155.61,155.29,155.44,2353.0,155.51,155.61,155.29,155.44,2353.0
2022-11-04 12:55:00,155.44,155.59,155.41,155.59,823.0,155.44,155.59,155.41,155.59,823.0
2022-11-04 13:00:00,155.6,155.8,155.52,155.67,4038.0,155.6,155.8,155.52,155.67,4038.0
2022-11-04 13:05:00,155.76,155.93,155.23,155.23,2800.0,155.76,155.93,155.23,155.23,2800.0
2022-11-04 13:10:00,155.19,155.86,155.19,155.74,4202.0,155.19,155.86,155.19,155.74,4202.0
2022-11-04 13:15:00,155.73,155.76,155.53,155.76,4254.0,155.73,155.76,155.53,155.76,4254.0
2022-11-04 13:20:00,155.77,155.85,155.58,155.84,3200.0,155.77,155.85,155.58,155.84,3200.0
2022-11-04 13:25:00,155.8,155.82,155.64,155.71,3300.0,155.8,155.82,155.64,155.71,3300.0
2022-11-04 13:30:00,155.64,155.71,155.37,155.48,3202.0,155.64,155.71,155.37,155.48,3202.0
2022-11-04 13:35:00,155.44,155.56,155.39,155.43,3406.0,155.44,155.56,155.39,155.43,3406.0
2022-11-04 13:40:00,155.38,155.4,154.92,155.03,6007.0,155.38,155.4,154.92,155.03,6007.0
2022-11-04 13:45:00,155.03,155.17,154.94,155.08,1900.0,155.03,155.17,154.94,155.08,1900.0
2022-11-04 13:50:00,154.98,155.04,154.84,154.87,5048.0,154.98,155.04,154.84,154.87,5048.0
2022-11-04 13:55:00,154.83,154.86,154.75,154.84,2664.0,154.83,154.86,154.75,154.84,2664.0
2022-11-04 14:00:00,154.85,155.0,154.75,154.86,4009.0,154.85,155.0,154.75,154.86,4009.0
2022-11-04 14:05:00,154.79,154.86,154.65,154.72,3370.0,154.79,154.86,154.65,154.72,3370.0
2022-11-04 14:10:00,154.71,154.79,154.66,154.73,1863.0,154.71,154.79,154.66,154.73,1863.0
2022-11-04 14:15:00,154.82,155.14,154.76,155.11,2953.0,154.82,155.14,154.76,155.11,2953.0
2022-11-04 14:20:00,155.1,155.12,154.97,155.05,4524.0,155.1,155.12,154.97,155.05,4524.0
2022-11-04 14:25:00,155.02,155.23,154.92,155.23,3902.0,155.02,155.23,154.92,155.23,3902.0
2022-11-04 14:30:00,155.2,155.25,155.06,155.12,3358.0,155.2,155.25,155.06,155.12,3358.0
2022-11-04 14:35:00,155.15,155.21,155.01,155.12,3225.0,155.15,155.21,155.01,155.12,3225.0
2022-11-04 14:40:00,155.19,155.52,155.07,155.47,3647.0,155.19,155.52,155.07,155.47,3647.0
2022-11-04 14:45:00,155.48,155.52,155.37,155.43,6900.0,155.48,155.52,155.37,155.43,6900.0
2022-11-04 14:50:00,155.43,155.64,155.36,155.63,2405.0,155.43,155.64,155.36,155.63,2405.0
2022-11-04 14:55:00,155.62,155.95,155.61,155.92,2631.0,155.62,155.95,155.61,155.92,2631.0
2022-11-04 15:00:00,155.91,156.04,155.8,155.98,8353.0,155.91,156.04,155.8,155.98,8353.0
2022-11-04 15:05:00,156.0,156.21,156.0,156.2,5759.0,156.0,156.21,156.0,156.2,5759.0
2022-11-04 15:10:00,156.27,156.34,156.14,156.22,4544.0,156.27,156.34,156.14,156.22,4544.0
2022-11-04 15:15:00,156.2,156.24,155.94,155.96,6296.0,156.2,156.24,155.94,155.96,6296.0
2022-11-04 15:20:00,155.96,155.96,155.64,155.65,5992.0,155.96,155.96,155.64,155.65,5992.0
2022-11-04 15:25:00,155.69,155.9,155.69,155.85,7668.0,155.69,155.9,155.69,155.85,7668.0
2022-11-04 15:30:00,155.84,155.96,155.68,155.96,9129.0,155.84,155.96,155.68,155.96,9129.0
2022-11-04 15:35:00,155.95,155.98,155.82,155.94,6904.0,155.95,155.98,155.82,155.94,6904.0
2022-11-04 15:40:00,155.92,156.04,155.66,156.04,10073.0,155.92,156.04,155.66,156.04,10073.0
2022-11-04 15:45:00,155.99,156.3,155.97,156.13,14004.0,155.99,156.3,155.97,156.13,14004.0
2022-11-04 15:50:00,156.16,156.23,155.91,156.19,32701.0,156.16,156.23,155.91,156.19,32701.0
2022-11-04 15:55:00,156.24,156.51,156.0,156.36,85941.0,156.24,156.51,156.0,156.36,85941.0
2022-11-07 09:30:00,156.67,157.6,156.67,157.39,13252.0,156.67,157.6,156.67,157.39,13252.0
2022-11-07 09:35:00,157.41,157.71,157.12,157.51,4840.0,157.41,157.71,157.12,157.51,4840.0
2022-11-07 09:40:00,157.55,157.79,157.46,157.79,4075.0,157.55,157.79,157.46,157.79,4075.0
2022-11-07 09:45:00,157.87,158.72,157.87,158.72,13037.0,157.87,158.72,157.87,158.72,13037.0
2022-11-07 09:50:00,158.67,158.96,158.25,158.49,15304.0,158.67,158.96,158.25,158.49,15304.0
2022-11-07 09:55:00,158.66,158.66,157.98,158.18,12857.0,158.66,158.66,157.98,158.18,12857.0
2022-11-07 10:00:00,158.24,158.81,158.23,158.69,8563.0,158.24,158.81,158.23,158.69,8563.0
2022-11-07 10:05:00,158.7,159.11,158.66,159.11,6418.0,158.7,159.11,158.66,159.11,6418.0
2022-11-07 10:10:00,159.22,159.43,159.05,159.38,5777.0,159.22,159.43,159.05,159.38,5777.0
2022-11-07 10:15:00,159.32,160.04,159.32,160.04,10187.0,159.32,160.04,159.32,160.04,10187.0
2022-11-07 10:20:00,159.97,160.09,159.79,159.92,9816.0,159.97,160.09,159.79,159.92,9816.0
2022-11-07 10:25:00,159.92,159.92,159.15,159.22,3844.0,159.92,159.92,159.15,159.22,3844.0
2022-11-07 10:30:00,159.14,159.44,158.94,159.01,5999.0,159.14,159.44,158.94,159.01,5999.0
2022-11-07 10:35:00,159.03,159.27,158.84,159.03,6058.0,159.03,159.27,158.84,159.03,6058.0
2022-11-07 10:40:00,159.09,159.24,158.92,159.1,7365.0,159.09,159.24,158.92,159.1,7365.0
2022-11-07 10:45:00,159.05,159.15,158.8,158.8,7619.0,159.05,159.15,158.8,158.8,7619.0
2022-11-07 10:50:00,158.8,159.09,158.61,158.7,22877.0,158.8,159.09,158.61,158.7,22877.0
2022-11-07 10:55:00,158.5,158.52,158.26,158.47,5901.0,158.5,158.52,158.26,158.47,5901.0
2022-11-07 11:00:00,158.43,158.62,158.28,158.53,5698.0,158.43,158.62,158.28,158.53,5698.0
2022-11-07 11:05:00,158.51,158.74,158.43,158.45,13886.0,158.51,158.74,158.43,158.45,13886.0
2022-11-07 11:10:00,158.51,158.79,158.46,158.62,7038.0,158.51,158.79,158.46,158.62,7038.0
2022-11-07 11:15:00,158.68,158.96,158.45,158.46,6182.0,158.68,158.96,158.45,158.46,6182.0
2022-11-07 11:20:00,158.46,158.5,158.05,158.05,7416.0,158.46,158.5,158.05,158.05,7416.0
2022-11-07 11:25:00,158.07,158.26,157.91,158.25,8214.0,158.07,158.26,157.91,158.25,8214.0
2022-11-07 11:30:00,158.22,158.26,158.03,158.06,12544.0,158.22,158.26,158.03,158.06,12544.0
2022-11-07 11:35:00,158.1,158.35,157.96,158.22,9079.0,158.1,158.35,157.96,158.22,9079.0
2022-11-07 11:40:00,158.15,158.15,157.57,157.77,11706.0,158.15,158.15,157.57,157.77,11706.0
2022-11-07 11:45:00,157.74,158.0,157.74,157.98,5992.0,157.74,158.0,157.74,157.98,5992.0
2022-11-07 11:50:00,157.99,158.14,157.9,158.1,7132.0,157.99,158.14,157.9,158.1,7132.0
2022-11-07 11:55:00,158.09,158.27,157.97,157.97,21301.0,158.09,158.27,157.97,157.97,21301.0
2022-11-07 12:00:00,157.92,157.96,157.74,157.92,6021.0,157.92,157.96,157.74,157.92,6021.0
2022-11-07 12:05:00,157.84,158.26,157.81,158.19,7225.0,157.84,158.26,157.81,158.19,7225.0
2022-11-07 12:10:00,158.22,158.56,158.14,158.24,18922.0,158.22,158.56,158.14,158.24,18922.0
2022-11-07 12:15:00,158.28,158.52,158.25,158.47,5215.0,158.28,158.52,158.25,158.47,5215.0
2022-11-07 12:20:00,158.43,158.76,158.35,158.74,7858.0,158.43,158.76,158.35,158.74,7858.0
2022-11-07 12:25:00,158.74,158.94,158.69,158.89,4447.0,158.74,158.94,158.69,158.89,4447.0
2022-11-07 12:30:00,158.94,159.05,158.92,159.05,3376.0,158.94,159.05,158.92,159.05,3376.0
2022-11-07 12:35:00,159.02,159.07,158.87,159.07,6543.0,159.02,159.07,158.87,159.07,6543.0
2022-11-07 12:40:00,159.1,159.27,158.98,159.25,8221.0,159.1,159.27,158.98,159.25,8221.0
2022-11-07 12:45:00,159.21,159.3,158.99,159.13,4907.0,159.21,159.3,158.99,159.13,4907.0
2022-11-07 12:50:00,159.05,159.07,158.91,158.91,4100.0,159.05,159.07,158.91,158.91,4100.0
2022-11-07 12:55:00,158.86,158.89,158.8,158.83,4900.0,158.86,158.89,158.8,158.83,4900.0
2022-11-07 13:00:00,158.87,159.0,158.87,158.95,10287.0,158.87,159.0,158.87,158.95,10287.0
2022-11-07 13:05:00,158.97,159.02,158.85,158.99,8057.0,158.97,159.02,158.85,158.99,8057.0
2022-11-07 13:10:00,159.0,159.39,158.99,159.39,42754.0,159.0,159.39,158.99,159.39,42754.0
2022-11-07 13:15:00,159.46,159.46,159.07,159.13,7887.0,159.46,159.46,159.07,159.13,7887.0
2022-11-07 13:20:00,159.18,159.18,158.93,158.96,3381.0,159.18,159.18,158.93,158.96,3381.0
2022-11-07 13:25:00,159.0,159.01,158.69,158.74,6430.0,159.0,159.01,158.69,158.74,6430.0
2022-11-07 13:30:00,158.82,159.02,158.82,158.95,2601.0,158.82,159.02,158.82,158.95,2601.0
2022-11-07 13:35:00,159.01,159.15,158.95,159.11,3585.0,159.01,159.15,158.95,159.11,3585.0
2022-11-07 13:40:00,159.11,159.11,158.98,158.98,2432.0,159.11,159.11,158.98,158.98,2432.0
2022-11-07 13:45:00,159.01,159.06,158.94,158.96,6102.0,159.01,159.06,158.94,158.96,6102.0
2022-11-07 13:50:00,159.06,159.16,158.99,159.15,3703.0,159.06,159.16,158.99,159.15,3703.0
2022-11-07 13:55:00,159.17,159.25,159.06,159.25,4492.0,159.17,159.25,159.06,159.25,4492.0
2022-11-07 14:00:00,159.25,159.28,159.12,159.26,8004.0,159.25,159.28,159.12,159.26,8004.0
2022-11-07 14:05:00,159.27,159.27,159.18,159.25,6556.0,159.27,159.27,159.18,159.25,6556.0
2022-11-07 14:10:00,159.23,159.43,159.23,159.35,12312.0,159.23,159.43,159.23,159.35,12312.0
2022-11-07 14:15:00,159.4,159.58,159.37,159.45,12299.0,159.4,159.58,159.37,159.45,12299.0
2022-11-07 14:20:00,159.4,159.44,159.16,159.44,28484.0,159.4,159.44,159.16,159.44,28484.0
2022-11-07 14:25:00,159.47,159.88,159.41,159.71,5947.0,159.47,159.88,159.41,159.71,5947.0
2022-11-07 14:30:00,159.81,160.03,159.81,160.03,7072.0,159.81,160.03,159.81,160.03,7072.0
2022-11-07 14:35:00,160.03,160.5,159.99,160.44,11457.0,160.03,160.5,159.99,160.44,11457.0
2022-11-07 14:40:00,160.47,160.47,160.29,160.41,5850.0,160.47,160.47,160.29,160.41,5850.0
2022-11-07 14:45:00,160.43,160.52,160.35,160.42,9653.0,160.43,160.52,160.35,160.42,9653.0
2022-11-07 14:50:00,160.42,160.53,160.27,160.28,17259.0,160.42,160.53,160.27,160.28,17259.0
2022-11-07 14:55:00,160.3,160.32,160.07,160.19,12548.0,160.3,160.32,160.07,160.19,12548.0
2022-11-07 15:00:00,160.19,160.22,159.84,159.87,14445.0,160.19,160.22,159.84,159.87,14445.0
2022-11-07 15:05:00,159.97,160.04,159.89,160.0,8645.0,159.97,160.04,159.89,160.0,8645.0
2022-11-07 15:10:00,159.98,160.19,159.93,160.16,19668.0,159.98,160.19,159.93,160.16,19668.0
2022-11-07 15:15:00,160.23,160.45,160.22,160.41,10433.0,160.23,160.45,160.22,160.41,10433.0
2022-11-07 15:20:00,160.38,160.71,160.35,160.71,12406.0,160.38,160.71,160.35,160.71,12406.0
2022-11-07 15:25:00,160.75,161.11,160.75,161.05,16963.0,160.75,161.11,160.75,161.05,16963.0
2022-11-07 15:30:00,161.02,161.46,161.01,161.37,17674.0,161.02,161.46,161.01,161.37,17674.0
2022-11-07 15:35:00,161.36,161.55,161.14,161.16,32433.0,161.36,161.55,161.14,161.16,32433.0
2022-11-07 15:40:00,161.16,161.16,160.94,160.97,40071.0,161.16,161.16,160.94,160.97,40071.0
2022-11-07 15:45:00,160.99,161.01,160.62,160.75,54670.0,160.99,161.01,160.62,160.75,54670.0
2022-11-07 15:50:00,160.76,160.76,159.91,159.91,76235.0,160.76,160.76,159.91,159.91,76235.0
2022-11-07 15:55:00,159.92,160.23,159.92,160.02,158317.0,159.92,160.23,159.92,160.02,158317.0
2022-11-08 09:30:00,161.67,161.75,160.78,160.78,25712.0,161.67,161.75,160.78,160.78,25712.0
2022-11-08 09:35:00,160.73,160.76,160.12,160.49,5503.0,160.73,160.76,160.12,160.49,5503.0
2022-11-08 09:40:00,160.62,160.62,160.09,160.55,8521.0,160.62,160.62,160.09,160.55,8521.0
2022-11-08 09:45:00,160.74,160.84,160.37,160.72,2986.0,160.74,160.84,160.37,160.72,2986.0
2022-11-08 09:50:00,160.6,161.1,160.49,160.92,3112.0,160.6,161.1,160.49,160.92,3112.0
2022-11-08 09:55:00,160.78,160.95,160.65,160.78,2417.0,160.78,160.95,160.65,160.78,2417.0
2022-11-08 10:00:00,160.77,161.31,160.71,161.1,3696.0,160.77,161.31,160.71,161.1,3696.0
2022-11-08 10:05:00,161.17,161.6,161.16,161.49,2803.0,161.17,161.6,161.16,161.49,2803.0
2022-11-08 10:10:00,161.58,161.59,160.93,161.43,5720.0,161.58,161.59,160.93,161.43,5720.0
2022-11-08 10:15:00,161.4,161.91,161.39,161.74,6948.0,161.4,161.91,161.39,161.74,6948.0
2022-11-08 10:20:00,161.77,161.91,161.71,161.75,2641.0,161.77,161.91,161.71,161.75,2641.0
2022-11-08 10:25:00,161.84,162.0,161.77,161.81,3624.0,161.84,162.0,161.77,161.81,3624.0
2022-11-08 10:30:00,161.85,162.47,161.82,162.32,2985.0,161.85,162.47,161.82,162.32,2985.0
2022-11-08 10:35:00,162.34,162.56,162.23,162.43,9865.0,162.34,162.56,162.23,162.43,9865.0
2022-11-08 10:40:00,162.47,162.78,162.47,162.61,6146.0,162.47,162.78,162.47,162.61,6146.0
2022-11-08 10:45:00,162.63,162.9,162.63,162.7,14632.0,162.63,162.9,162.63,162.7,14632.0
2022-11-08 10:50:00,162.76,163.0,162.63,162.85,5462.0,162.76,163.0,162.63,162.85,5462.0
2022-11-08 10:55:00,162.96,163.04,162.71,163.0,7959.0,162.96,163.04,162.71,163.0,7959.0
2022-11-08 11:00:00,163.06,163.19,162.86,162.95,8432.0,163.06,163.19,162.86,162.95,8432.0
2022-11-08 11:05:00,162.95,163.08,162.74,162.86,6530.0,162.95,163.08,162.74,162.86,6530.0
2022-11-08 11:10:00,162.9,163.1,162.9,163.05,4037.0,162.9,163.1,162.9,163.05,4037.0
2022-11-08 11:15:00,163.02,163.28,163.01,163.23,9319.0,163.02,163.28,163.01,163.23,9319.0
2022-11-08 11:20:00,163.28,163.55,163.25,163.52,8139.0,163.28,163.55,163.25,163.52,8139.0
2022-11-08 11:25:00,163.4,163.51,163.3,163.3,5100.0,163.4,163.51,163.3,163.3,5100.0
2022-11-08 11:30:00,163.4,163.93,163.33,163.73,7794.0,163.4,163.93,163.33,163.73,7794.0
2022-11-08 11:35:00,163.67,163.92,163.67,163.87,4530.0,163.67,163.92,163.67,163.87,4530.0
2022-11-08 11:40:00,163.91,164.0,163.77,163.81,6500.0,163.91,164.0,163.77,163.81,6500.0
2022-11-08 11:45:00,163.84,164.12,163.76,164.05,4431.0,163.84,164.12,163.76,164.05,4431.0
2022-11-08 11:50:00,164.08,164.08,163.69,163.9,4712.0,164.08,164.08,163.69,163.9,4712.0
2022-11-08 11:55:00,163.84,163.85,163.56,163.56,3144.0,163.84,163.85,163.56,163.56,3144.0
2022-11-08 12:00:00,163.55,163.63,163.46,163.52,3720.0,163.55,163.63,163.46,163.52,3720.0
2022-11-08 12:05:00,163.49,163.49,163.27,163.29,2700.0,163.49,163.49,163.27,163.29,2700.0
2022-11-08 12:10:00,163.28,163.53,163.27,163.34,6466.0,163.28,163.53,163.27,163.34,6466.0
2022-11-08 12:15:00,163.32,163.46,163.29,163.32,3837.0,163.32,163.46,163.29,163.32,3837.0
2022-11-08 12:20:00,163.32,163.32,163.12,163.23,4441.0,163.32,163.32,163.12,163.23,4441.0
2022-11-08 12:25:00,163.17,163.2,162.96,163.15,5619.0,163.17,163.2,162.96,163.15,5619.0
2022-11-08 12:30:00,163.0,163.16,162.91,163.09,3267.0,163.0,163.16,162.91,163.09,3267.0
2022-11-08 12:35:00,163.09,163.1,162.84,163.03,5071.0,163.09,163.1,162.84,163.03,5071.0
2022-11-08 12:40:00,163.12,163.34,163.12,163.32,2829.0,163.12,163.34,163.12,163.32,2829.0
2022-11-08 12:45:00,163.3,163.44,163.28,163.4,2600.0,163.3,163.44,163.28,163.4,2600.0
2022-11-08 12:50:00,163.36,163.36,162.96,162.96,3974.0,163.36,163.36,162.96,162.96,3974.0
2022-11-08 12:55:00,162.97,163.29,162.9,163.22,4029.0,162.97,163.29,162.9,163.22,4029.0
2022-11-08 13:00:00,163.16,163.35,163.16,163.32,3687.0,163.16,163.35,163.16,163.32,3687.0
2022-11-08 13:05:00,163.26,163.36,163.23,163.33,7936.0,163.26,163.36,163.23,163.33,7936.0
2022-11-08 13:10:00,163.32,163.33,163.19,163.25,5314.0,163.32,163.33,163.19,163.25,5314.0
2022-11-08 13:15:00,163.26,163.3,162.92,162.96,3700.0,163.26,163.3,162.92,162.96,3700.0
2022-11-08 13:20:00,162.85,162.85,162.14,162.32,9726.0,162.85,162.85,162.14,162.32,9726.0
2022-11-08 13:25:00,162.33,162.36,161.92,162.18,4828.0,162.33,162.36,161.92,162.18,4828.0
2022-11-08 13:30:00,162.1,162.1,161.8,162.0,5450.0,162.1,162.1,161.8,162.0,5450.0
2022-11-08 13:35:00,162.06,162.17,161.94,162.1,2362.0,162.06,162.17,161.94,162.1,2362.0
2022-11-08 13:40:00,162.05,162.29,162.05,162.1,3214.0,162.05,162.29,162.05,162.1,3214.0
2022-11-08 13:45:00,162.11,162.16,161.86,161.86,3835.0,162.11,162.16,161.86,161.86,3835.0
2022-11-08 13:50:00,161.8,162.12,161.53,161.65,14533.0,161.8,162.12,161.53,161.65,14533.0
2022-11-08 13:55:00,161.71,161.71,161.14,161.36,5899.0,161.71,161.71,161.14,161.36,5899.0
2022-11-08 14:00:00,161.37,161.58,161.24,161.35,3500.0,161.37,161.58,161.24,161.35,3500.0
2022-11-08 14:05:00,161.32,161.36,160.75,160.8,13194.0,161.32,161.36,160.75,160.8,13194.0
2022-11-08 14:10:00,160.78,160.78,160.49,160.64,14375.0,160.78,160.78,160.49,160.64,14375.0
2022-11-08 14:15:00,160.61,160.73,160.55,160.55,3967.0,160.61,160.73,160.55,160.55,3967.0
2022-11-08 14:20:00,160.56,160.56,159.87,159.94,9989.0,160.56,160.56,159.87,159.94,9989.0
2022-11-08 14:25:00,159.94,159.98,159.72,159.73,5299.0,159.94,159.98,159.72,159.73,5299.0
2022-11-08 14:30:00,159.64,159.76,159.56,159.76,4000.0,159.64,159.76,159.56,159.76,4000.0
2022-11-08 14:35:00,159.92,160.43,159.84,160.43,3476.0,159.92,160.43,159.84,160.43,3476.0
2022-11-08 14:40:00,160.41,160.79,160.37,160.73,3549.0,160.41,160.79,160.37,160.73,3549.0
2022-11-08 14:45:00,160.68,160.93,160.68,160.93,3440.0,160.68,160.93,160.68,160.93,3440.0
2022-11-08 14:50:00,160.85,161.09,160.79,160.98,4400.0,160.85,161.09,160.79,160.98,4400.0
2022-11-08 14:55:00,160.97,160.98,160.76,160.76,6862.0,160.97,160.98,160.76,160.76,6862.0
2022-11-08 15:00:00,160.78,161.15,160.76,161.1,2968.0,160.78,161.15,160.76,161.1,2968.0
2022-11-08 15:05:00,161.08,161.18,161.05,161.06,5111.0,161.08,161.18,161.05,161.06,5111.0
2022-11-08 15:10:00,161.06,161.27,161.01,161.25,4893.0,161.06,161.27,161.01,161.25,4893.0
2022-11-08 15:15:00,161.35,161.45,161.21,161.41,5705.0,161.35,161.45,161.21,161.41,5705.0
2022-11-08 15:20:00,161.39,161.39,161.24,161.25,3757.0,161.39,161.39,161.24,161.25,3757.0
2022-11-08 15:25:00,161.29,161.63,161.26,161.62,5604.0,161.29,161.63,161.26,161.62,5604.0
2022-11-08 15:30:00,161.65,161.96,161.64,161.96,7896.0,161.65,161.96,161.64,161.96,7896.0
2022-11-08 15:35:00,161.93,162.09,161.81,161.88,8389.0,161.93,162.09,161.81,161.88,8389.0
2022-11-08 15:40:00,161.9,161.94,161.71,161.75,8794.0,161.9,161.94,161.71,161.75,8794.0
2022-11-08 15:45:00,161.76,162.0,161.76,161.89,12984.0,161.76,162.0,161.76,161.89,12984.0
2022-11-08 15:50:00,161.92,161.98,161.37,161.37,34722.0,161.92,161.98,161.37,161.37,34722.0
2022-11-08 15:55:00,161.39,161.44,161.01,161.09,87869.0,161.39,161.44,161.01,161.09,87869.0
2022-11-09 09:30:00,160.35,160.37,159.64,160.15,13666.0,160.35,160.37,159.64,160.15,13666.0
2022-11-09 09:35:00,160.17,160.87,160.17,160.87,1300.0,160.17,160.87,160.17,160.87,1300.0
2022-11-09 09:40:00,161.04,161.2,160.68,160.68,1997.0,161.04,161.2,160.68,160.68,1997.0
2022-11-09 09:45:00,160.83,161.31,160.51,160.51,2565.0,160.83,161.31,160.51,160.51,2565.0
2022-11-09 09:50:00,160.77,161.14,160.47,161.14,3931.0,160.77,161.14,160.47,161.14,3931.0
2022-11-09 09:55:00,161.05,161.05,160.52,160.52,2063.0,161.05,161.05,160.52,160.52,2063.0
2022-11-09 10:00:00,160.58,160.89,160.37,160.38,6671.0,160.58,160.89,160.37,160.38,6671.0
2022-11-09 10:05:00,160.39,160.58,160.19,160.5,7651.0,160.39,160.58,160.19,160.5,7651.0
2022-11-09 10:10:00,160.31,160.31,159.89,159.99,5408.0,160.31,160.31,159.89,159.99,5408.0
2022-11-09 10:15:00,160.04,160.14,159.62,159.84,6000.0,160.04,160.14,159.62,159.84,6000.0
2022-11-09 10:20:00,159.91,159.98,159.75,159.89,1700.0,159.91,159.98,159.75,159.89,1700.0
2022-11-09 10:25:00,159.81,159.81,159.46,159.62,3792.0,159.81,159.81,159.46,159.62,3792.0
2022-11-09 10:30:00,159.57,159.78,158.93,159.17,8387.0,159.57,159.78,158.93,159.17,8387.0
2022-11-09 10:35:00,159.14,159.22,158.95,159.02,2800.0,159.14,159.22,158.95,159.02,2800.0
2022-11-09 10:40:00,159.06,159.08,158.69,158.79,5500.0,159.06,159.08,158.69,158.79,5500.0
2022-11-09 10:45:00,158.82,158.92,158.63,158.63,7594.0,158.82,158.92,158.63,158.63,7594.0
2022-11-09 10:50:00,158.74,158.75,157.96,158.03,23798.0,158.74,158.75,157.96,158.03,23798.0
2022-11-09 10:55:00,158.04,158.12,157.75,157.82,23848.0,158.04,158.12,157.75,157.82,23848.0
2022-11-09 11:00:00,157.84,158.14,157.75,157.79,11296.0,157.84,158.14,157.75,157.79,11296.0
2022-11-09 11:05:00,157.87,158.1,157.56,158.02,9105.0,157.87,158.1,157.56,158.02,9105.0
2022-11-09 11:10:00,157.92,158.05,157.75,157.75,4200.0,157.92,158.05,157.75,157.75,4200.0
2022-11-09 11:15:00,157.75,157.99,157.73,157.9,8805.0,157.75,157.99,157.73,157.9,8805.0
2022-11-09 11:20:00,157.85,157.85,157.36,157.42,8391.0,157.85,157.85,157.36,157.42,8391.0
2022-11-09 11:25:00,157.44,157.82,157.38,157.71,7255.0,157.44,157.82,157.38,157.71,7255.0
2022-11-09 11:30:00,157.64,157.73,157.44,157.45,10208.0,157.64,157.73,157.44,157.45,10208.0
2022-11-09 11:35:00,157.46,157.65,157.37,157.65,7244.0,157.46,157.65,157.37,157.65,7244.0
2022-11-09 11:40:00,157.68,158.11,157.67,158.11,6803.0,157.68,158.11,157.67,158.11,6803.0
2022-11-09 11:45:00,158.03,158.13,157.98,157.99,3254.0,158.03,158.13,157.98,157.99,3254.0
2022-11-09 11:50:00,157.96,158.28,157.96,158.16,7673.0,157.96,158.28,157.96,158.16,7673.0
2022-11-09 11:55:00,158.2,158.23,157.55,157.56,5723.0,158.2,158.23,157.55,157.56,5723.0
2022-11-09 12:00:00,157.54,157.58,157.41,157.44,4475.0,157.54,157.58,157.41,157.44,4475.0
2022-11-09 12:05:00,157.44,157.44,157.17,157.28,11553.0,157.44,157.44,157.17,157.28,11553.0
2022-11-09 12:10:00,157.32,157.37,157.17,157.25,7104.0,157.32,157.37,157.17,157.25,7104.0
2022-11-09 12:15:00,157.23,157.45,157.23,157.34,10332.0,157.23,157.45,157.23,157.34,10332.0
2022-11-09 12:20:00,157.31,157.34,157.2,157.23,4703.0,157.31,157.34,157.2,157.23,4703.0
2022-11-09 12:25:00,157.19,157.3,156.82,156.94,11070.0,157.19,157.3,156.82,156.94,11070.0
2022-11-09 12:30:00,156.89,156.99,156.85,156.97,5991.0,156.89,156.99,156.85,156.97,5991.0
2022-11-09 12:35:00,156.92,156.92,156.5,156.51,8566.0,156.92,156.92,156.5,156.51,8566.0
2022-11-09 12:40:00,156.52,156.7,156.37,156.38,8630.0,156.52,156.7,156.37,156.38,8630.0
2022-11-09 12:45:00,156.39,156.75,156.38,156.73,3900.0,156.39,156.75,156.38,156.73,3900.0
2022-11-09 12:50:00,156.68,157.02,156.66,156.91,19600.0,156.68,157.02,156.66,156.91,19600.0
2022-11-09 12:55:00,156.95,157.14,156.87,157.1,4124.0,156.95,157.14,156.87,157.1,4124.0
2022-11-09 13:00:00,157.1,157.37,157.09,157.24,7403.0,157.1,157.37,157.09,157.24,7403.0
2022-11-09 13:05:00,157.14,157.2,156.84,157.07,7944.0,157.14,157.2,156.84,157.07,7944.0
2022-11-09 13:10:00,157.05,157.09,156.75,156.91,5387.0,157.05,157.09,156.75,156.91,5387.0
2022-11-09 13:15:00,156.95,156.95,156.68,156.68,11779.0,156.95,156.95,156.68,156.68,11779.0
2022-11-09 13:20:00,156.65,156.83,156.54,156.69,11367.0,156.65,156.83,156.54,156.69,11367.0
2022-11-09 13:25:00,156.64,156.8,156.35,156.44,5632.0,156.64,156.8,156.35,156.44,5632.0
2022-11-09 13:30:00,156.39,156.39,155.78,155.81,13192.0,156.39,156.39,155.78,155.81,13192.0
2022-11-09 13:35:00,155.8,155.8,155.51,155.55,6920.0,155.8,155.8,155.51,155.55,6920.0
2022-11-09 13:40:00,155.55,155.74,155.35,155.66,4500.0,155.55,155.74,155.35,155.66,4500.0
2022-11-09 13:45:00,155.66,155.69,155.41,155.63,9209.0,155.66,155.69,155.41,155.63,9209.0
2022-11-09 13:50:00,155.61,155.61,155.32,155.32,6934.0,155.61,155.61,155.32,155.32,6934.0
2022-11-09 13:55:00,155.32,155.42,155.26,155.42,7311.0,155.32,155.42,155.26,155.42,7311.0
2022-11-09 14:00:00,155.42,155.42,155.13,155.27,9476.0,155.42,155.42,155.13,155.27,9476.0
2022-11-09 14:05:00,155.23,155.38,155.14,155.16,21193.0,155.23,155.38,155.14,155.16,21193.0
2022-11-09 14:10:00,155.13,155.2,154.9,155.03,16400.0,155.13,155.2,154.9,155.03,16400.0
2022-11-09 14:15:00,155.03,155.03,154.49,154.53,13420.0,155.03,155.03,154.49,154.53,13420.0
2022-11-09 14:20:00,154.63,154.65,154.33,154.45,8098.0,154.63,154.65,154.33,154.45,8098.0
2022-11-09 14:25:00,154.49,154.55,154.32,154.38,7507.0,154.49,154.55,154.32,154.38,7507.0
2022-11-09 14:30:00,154.41,154.42,154.17,154.3,7242.0,154.41,154.42,154.17,154.3,7242.0
2022-11-09 14:35:00,154.3,154.51,154.23,154.44,6680.0,154.3,154.51,154.23,154.44,6680.0
2022-11-09 14:40:00,154.48,154.64,154.4,154.57,13474.0,154.48,154.64,154.4,154.57,13474.0
2022-11-09 14:45:00,154.68,154.89,154.65,154.75,15553.0,154.68,154.89,154.65,154.75,15553.0
2022-11-09 14:50:00,154.7,154.75,154.59,154.6,10816.0,154.7,154.75,154.59,154.6,10816.0
2022-11-09 14:55:00,154.66,154.73,154.6,154.71,14802.0,154.66,154.73,154.6,154.71,14802.0
2022-11-09 15:00:00,154.69,154.94,154.65,154.93,12688.0,154.69,154.94,154.65,154.93,12688.0
2022-11-09 15:05:00,154.93,155.03,154.86,154.97,23336.0,154.93,155.03,154.86,154.97,23336.0
2022-11-09 15:10:00,154.97,155.04,154.72,154.86,18603.0,154.97,155.04,154.72,154.86,18603.0
2022-11-09 15:15:00,154.8,155.05,154.69,154.75,45042.0,154.8,155.05,154.69,154.75,45042.0
2022-11-09 15:20:00,154.74,154.97,154.7,154.77,19696.0,154.74,154.97,154.7,154.77,19696.0
2022-11-09 15:25:00,154.77,154.86,154.5,154.57,13767.0,154.77,154.86,154.5,154.57,13767.0
2022-11-09 15:30:00,154.58,154.66,154.25,154.49,25585.0,154.58,154.66,154.25,154.49,25585.0
2022-11-09 15:35:00,154.46,154.85,154.41,154.62,23253.0,154.46,154.85,154.41,154.62,23253.0
2022-11-09 15:40:00,154.54,154.57,154.38,154.53,37288.0,154.54,154.57,154.38,154.53,37288.0
2022-11-09 15:45:00,154.52,154.57,154.03,154.09,38029.0,154.52,154.57,154.03,154.09,38029.0
2022-11-09 15:50:00,154.13,154.73,154.11,154.49,47123.0,154.13,154.73,154.11,154.49,47123.0
2022-11-09 15:55:00,154.48,154.99,154.48,154.88,162691.0,154.48,154.99,154.48,154.88,162691.0
2022-11-10 09:30:00,160.03,160.13,158.48,158.54,37107.0,160.03,160.13,158.48,158.54,37107.0
2022-11-10 09:35:00,158.64,159.09,157.38,158.19,20089.0,158.64,159.09,157.38,158.19,20089.0
2022-11-10 09:40:00,158.19,159.25,157.75,159.25,9095.0,158.19,159.25,157.75,159.25,9095.0
2022-11-10 09:45:00,159.34,160.0,159.08,159.5,19060.0,159.34,160.0,159.08,159.5,19060.0
2022-11-10 09:50:00,159.57,159.94,159.43,159.81,8374.0,159.57,159.94,159.43,159.81,8374.0
2022-11-10 09:55:00,159.87,160.25,159.64,160.21,25763.0,159.87,160.25,159.64,160.21,25763.0
2022-11-10 10:00:00,160.3,160.6,160.11,160.35,10823.0,160.3,160.6,160.11,160.35,10823.0
2022-11-10 10:05:00,160.4,161.44,160.34,161.31,11950.0,160.4,161.44,160.34,161.31,11950.0
2022-11-10 10:10:00,161.3,161.9,161.2,161.54,19661.0,161.3,161.9,161.2,161.54,19661.0
2022-11-10 10:15:00,161.61,162.39,161.61,162.39,14268.0,161.61,162.39,161.61,162.39,14268.0
2022-11-10 10:20:00,162.29,162.81,162.25,162.48,14944.0,162.29,162.81,162.25,162.48,14944.0
2022-11-10 10:25:00,162.66,162.66,162.24,162.45,12067.0,162.66,162.66,162.24,162.45,12067.0
2022-11-10 10:30:00,162.54,162.54,161.11,161.27,12802.0,162.54,162.54,161.11,161.27,12802.0
2022-11-10 10:35:00,161.19,161.39,160.93,160.93,7780.0,161.19,161.39,160.93,160.93,7780.0
2022-11-10 10:40:00,160.87,161.4,160.8,161.13,10880.0,160.87,161.4,160.8,161.13,10880.0
2022-11-10 10:45:00,161.05,161.71,161.0,161.7,9582.0,161.05,161.71,161.0,161.7,9582.0
2022-11-10 10:50:00,161.73,161.77,161.44,161.53,10640.0,161.73,161.77,161.44,161.53,10640.0
2022-11-10 10:55:00,161.36,161.69,161.33,161.47,11856.0,161.36,161.69,161.33,161.47,11856.0
2022-11-10 11:00:00,161.59,161.69,161.25,161.41,9366.0,161.59,161.69,161.25,161.41,9366.0
2022-11-10 11:05:00,161.5,161.99,161.36,161.71,24801.0,161.5,161.99,161.36,161.71,24801.0
2022-11-10 11:10:00,161.75,161.96,161.56,161.82,7345.0,161.75,161.96,161.56,161.82,7345.0
2022-11-10 11:15:00,161.83,161.9,161.49,161.68,7422.0,161.83,161.9,161.49,161.68,7422.0
2022-11-10 11:20:00,161.65,161.79,161.59,161.78,7253.0,161.65,161.79,161.59,161.78,7253.0
2022-11-10 11:25:00,161.72,162.07,161.64,162.03,8498.0,161.72,162.07,161.64,162.03,8498.0
2022-11-10 11:30:00,162.07,162.33,162.07,162.24,9925.0,162.07,162.33,162.07,162.24,9925.0
2022-11-10 11:35:00,162.21,162.27,162.06,162.27,7864.0,162.21,162.27,162.06,162.27,7864.0
2022-11-10 11:40:00,162.31,162.55,162.16,162.33,29815.0,162.31,162.55,162.16,162.33,29815.0
2022-11-10 11:45:00,162.36,163.07,162.36,162.88,21971.0,162.36,163.07,162.36,162.88,21971.0
2022-11-10 11:50:00,162.85,162.91,162.56,162.58,5597.0,162.85,162.91,162.56,162.58,5597.0
2022-11-10 11:55:00,162.63,162.77,162.54,162.61,6866.0,162.63,162.77,162.54,162.61,6866.0
2022-11-10 12:00:00,162.55,162.55,162.07,162.19,56650.0,162.55,162.55,162.07,162.19,56650.0
2022-11-10 12:05:00,162.23,162.23,161.59,161.76,13470.0,162.23,162.23,161.59,161.76,13470.0
2022-11-10 12:10:00,161.8,162.07,161.74,162.07,3609.0,161.8,162.07,161.74,162.07,3609.0
2022-11-10 12:15:00,162.13,162.44,162.09,162.34,8885.0,162.13,162.44,162.09,162.34,8885.0
2022-11-10 12:20:00,162.06,162.06,161.87,161.87,4522.0,162.06,162.06,161.87,161.87,4522.0
2022-11-10 12:25:00,161.86,161.96,161.8,161.9,5734.0,161.86,161.96,161.8,161.9,5734.0
2022-11-10 12:30:00,161.85,161.96,161.71,161.76,13198.0,161.85,161.96,161.71,161.76,13198.0
2022-11-10 12:35:00,161.83,161.83,161.64,161.69,4056.0,161.83,161.83,161.64,161.69,4056.0
2022-11-10 12:40:00,161.69,161.72,161.51,161.69,5300.0,161.69,161.72,161.51,161.69,5300.0
2022-11-10 12:45:00,161.61,161.61,161.27,161.36,6882.0,161.61,161.61,161.27,161.36,6882.0
2022-11-10 12:50:00,161.39,161.46,161.12,161.17,5500.0,161.39,161.46,161.12,161.17,5500.0
2022-11-10 12:55:00,161.06,161.19,160.84,161.02,15526.0,161.06,161.19,160.84,161.02,15526.0
2022-11-10 13:00:00,161.02,161.64,161.01,161.59,10545.0,161.02,161.64,161.01,161.59,10545.0
2022-11-10 13:05:00,161.54,161.8,161.39,161.8,9803.0,161.54,161.8,161.39,161.8,9803.0
2022-11-10 13:10:00,161.87,162.17,161.68,162.06,8722.0,161.87,162.17,161.68,162.06,8722.0
2022-11-10 13:15:00,162.04,162.3,162.04,162.2,6739.0,162.04,162.3,162.04,162.2,6739.0
2022-11-10 13:20:00,162.14,162.2,161.6,161.61,17577.0,162.14,162.2,161.6,161.61,17577.0
2022-11-10 13:25:00,161.65,162.02,161.55,161.93,16043.0,161.65,162.02,161.55,161.93,16043.0
2022-11-10 13:30:00,162.0,162.13,161.73,162.1,16201.0,162.0,162.13,161.73,162.1,16201.0
2022-11-10 13:35:00,162.11,162.14,161.97,162.0,15249.0,162.11,162.14,161.97,162.0,15249.0
2022-11-10 13:40:00,162.02,162.31,161.96,162.27,8334.0,162.02,162.31,161.96,162.27,8334.0
2022-11-10 13:45:00,162.27,162.45,162.26,162.3,7933.0,162.27,162.45,162.26,162.3,7933.0
2022-11-10 13:50:00,162.28,162.32,161.86,161.91,11455.0,162.28,162.32,161.86,161.91,11455.0
2022-11-10 13:55:00,161.94,162.4,161.92,162.07,35426.0,161.94,162.4,161.92,162.07,35426.0
2022-11-10 14:00:00,162.11,162.36,162.1,162.3,9984.0,162.11,162.36,162.1,162.3,9984.0
2022-11-10 14:05:00,162.31,162.31,162.11,162.22,5866.0,162.31,162.31,162.11,162.22,5866.0
2022-11-10 14:10:00,162.17,162.36,162.14,162.36,4000.0,162.17,162.36,162.14,162.36,4000.0
2022-11-10 14:15:00,162.33,162.33,161.8,161.93,17678.0,162.33,162.33,161.8,161.93,17678.0
2022-11-10 14:20:00,161.87,161.91,161.68,161.69,3585.0,161.87,161.91,161.68,161.69,3585.0
2022-11-10 14:25:00,161.68,162.01,161.64,161.82,5364.0,161.68,162.01,161.64,161.82,5364.0
2022-11-10 14:30:00,161.84,161.84,161.56,161.77,4615.0,161.84,161.84,161.56,161.77,4615.0
2022-11-10 14:35:00,161.74,161.8,161.64,161.79,12099.0,161.74,161.8,161.64,161.79,12099.0
2022-11-10 14:40:00,161.78,161.78,161.54,161.59,12720.0,161.78,161.78,161.54,161.59,12720.0
2022-11-10 14:45:00,161.59,161.86,161.59,161.75,28783.0,161.59,161.86,161.59,161.75,28783.0
2022-11-10 14:50:00,161.69,161.76,161.59,161.68,9870.0,161.69,161.76,161.59,161.68,9870.0
2022-11-10 14:55:00,161.71,161.72,161.55,161.58,11995.0,161.71,161.72,161.55,161.58,11995.0
2022-11-10 15:00:00,161.6,161.72,161.49,161.56,10944.0,161.6,161.72,161.49,161.56,10944.0
2022-11-10 15:05:00,161.57,161.86,161.57,161.83,17376.0,161.57,161.86,161.57,161.83,17376.0
2022-11-10 15:10:00,161.89,162.22,161.87,162.22,13635.0,161.89,162.22,161.87,162.22,13635.0
2022-11-10 15:15:00,162.22,162.31,162.19,162.25,11569.0,162.22,162.31,162.19,162.25,11569.0
2022-11-10 15:20:00,162.26,162.85,162.23,162.78,14495.0,162.26,162.85,162.23,162.78,14495.0
2022-11-10 15:25:00,162.78,162.85,162.62,162.84,13371.0,162.78,162.85,162.62,162.84,13371.0
2022-11-10 15:30:00,162.87,163.24,162.76,163.17,29426.0,162.87,163.24,162.76,163.17,29426.0
2022-11-10 15:35:00,163.17,163.2,162.83,162.9,29307.0,163.17,163.2,162.83,162.9,29307.0
2022-11-10 15:40:00,162.88,163.0,162.72,162.88,60520.0,162.88,163.0,162.72,162.88,60520.0
2022-11-10 15:45:00,162.85,163.09,162.83,162.92,62769.0,162.85,163.09,162.83,162.92,62769.0
2022-11-10 15:50:00,162.93,163.57,162.92,163.53,64702.0,162.93,163.57,162.92,163.53,64702.0
2022-11-10 15:55:00,163.5,163.67,162.98,163.18,140220.0,163.5,163.67,162.98,163.18,140220.0
2022-11-11 09:30:00,164.22,164.47,163.6,163.98,15107.0,164.22,164.47,163.6,163.98,15107.0
2022-11-11 09:35:00,164.11,165.1,163.92,164.17,8511.0,164.11,165.1,163.92,164.17,8511.0
2022-11-11 09:40:00,164.23,164.27,163.66,164.26,6102.0,164.23,164.27,163.66,164.26,6102.0
2022-11-11 09:45:00,164.37,164.98,163.79,163.82,11488.0,164.37,164.98,163.79,163.82,11488.0
2022-11-11 09:50:00,163.77,164.33,163.77,164.25,6270.0,163.77,164.33,163.77,164.25,6270.0
2022-11-11 09:55:00,163.97,164.62,163.92,164.0,9941.0,163.97,164.62,163.92,164.0,9941.0
2022-11-11 10:00:00,163.81,164.06,163.3,163.77,16057.0,163.81,164.06,163.3,163.77,16057.0
2022-11-11 10:05:00,163.92,164.14,163.3,163.64,9608.0,163.92,164.14,163.3,163.64,9608.0
2022-11-11 10:10:00,163.74,164.0,163.63,163.76,5620.0,163.74,164.0,163.63,163.76,5620.0
2022-11-11 10:15:00,163.91,164.18,163.7,163.8,6517.0,163.91,164.18,163.7,163.8,6517.0
2022-11-11 10:20:00,163.84,164.66,163.84,164.25,7758.0,163.84,164.66,163.84,164.25,7758.0
2022-11-11 10:25:00,164.0,164.14,163.76,163.96,7468.0,164.0,164.14,163.76,163.96,7468.0
2022-11-11 10:30:00,163.97,164.12,163.74,163.9,4426.0,163.97,164.12,163.74,163.9,4426.0
2022-11-11 10:35:00,163.9,164.01,163.07,163.09,14212.0,163.9,164.01,163.07,163.09,14212.0
2022-11-11 10:40:00,163.15,163.15,162.41,162.81,12925.0,163.15,163.15,162.41,162.81,12925.0
2022-11-11 10:45:00,162.69,162.8,162.1,162.67,18190.0,162.69,162.8,162.1,162.67,18190.0
2022-11-11 10:50:00,162.9,163.24,162.68,162.73,13732.0,162.9,163.24,162.68,162.73,13732.0
2022-11-11 10:55:00,162.71,162.71,162.25,162.55,5500.0,162.71,162.71,162.25,162.55,5500.0
2022-11-11 11:00:00,162.47,162.67,162.4,162.44,7824.0,162.47,162.67,162.4,162.44,7824.0
2022-11-11 11:05:00,162.47,162.52,161.31,161.31,18930.0,162.47,162.52,161.31,161.31,18930.0
2022-11-11 11:10:00,161.38,161.96,161.31,161.91,5799.0,161.38,161.96,161.31,161.91,5799.0
2022-11-11 11:15:00,161.86,162.05,161.51,161.79,8293.0,161.86,162.05,161.51,161.79,8293.0
2022-11-11 11:20:00,161.91,162.22,161.73,161.85,6017.0,161.91,162.22,161.73,161.85,6017.0
2022-11-11 11:25:00,161.94,162.1,161.48,161.68,5258.0,161.94,162.1,161.48,161.68,5258.0
2022-11-11 11:30:00,161.63,162.13,161.54,162.13,15288.0,161.63,162.13,161.54,162.13,15288.0
2022-11-11 11:35:00,162.12,162.35,162.02,162.19,9469.0,162.12,162.35,162.02,162.19,9469.0
2022-11-11 11:40:00,162.07,162.15,161.89,162.0,12702.0,162.07,162.15,161.89,162.0,12702.0
2022-11-11 11:45:00,161.88,161.97,161.62,161.75,5500.0,161.88,161.97,161.62,161.75,5500.0
2022-11-11 11:50:00,161.7,161.94,161.48,161.57,6152.0,161.7,161.94,161.48,161.57,6152.0
2022-11-11 11:55:00,161.56,161.74,161.25,161.3,8500.0,161.56,161.74,161.25,161.3,8500.0
2022-11-11 12:00:00,161.25,161.29,161.05,161.18,9700.0,161.25,161.29,161.05,161.18,9700.0
2022-11-11 12:05:00,161.07,161.45,161.07,161.42,12067.0,161.07,161.45,161.07,161.42,12067.0
2022-11-11 12:10:00,161.49,162.49,161.39,162.44,16943.0,161.49,162.49,161.39,162.44,16943.0
2022-11-11 12:15:00,162.47,162.78,162.37,162.64,9005.0,162.47,162.78,162.37,162.64,9005.0
2022-11-11 12:20:00,162.61,162.72,162.4,162.72,8250.0,162.61,162.72,162.4,162.72,8250.0
2022-11-11 12:25:00,162.7,162.77,162.51,162.51,4900.0,162.7,162.77,162.51,162.51,4900.0
2022-11-11 12:30:00,162.55,162.64,162.36,162.52,3200.0,162.55,162.64,162.36,162.52,3200.0
2022-11-11 12:35:00,162.38,162.54,162.29,162.33,4000.0,162.38,162.54,162.29,162.33,4000.0
2022-11-11 12:40:00,162.16,162.44,162.16,162.42,4300.0,162.16,162.44,162.16,162.42,4300.0
2022-11-11 12:45:00,162.38,162.44,162.09,162.14,8723.0,162.38,162.44,162.09,162.14,8723.0
2022-11-11 12:50:00,162.12,162.19,161.95,161.97,5665.0,162.12,162.19,161.95,161.97,5665.0
2022-11-11 12:55:00,161.97,162.57,161.96,162.5,6619.0,161.97,162.57,161.96,162.5,6619.0
2022-11-11 13:00:00,162.56,162.9,162.55,162.87,5100.0,162.56,162.9,162.55,162.87,5100.0
2022-11-11 13:05:00,162.82,163.08,162.78,163.05,4500.0,162.82,163.08,162.78,163.05,4500.0
2022-11-11 13:10:00,163.07,163.41,163.03,163.03,10488.0,163.07,163.41,163.03,163.03,10488.0
2022-11-11 13:15:00,162.98,163.48,162.97,163.45,6800.0,162.98,163.48,162.97,163.45,6800.0
2022-11-11 13:20:00,163.4,163.52,163.32,163.47,9307.0,163.4,163.52,163.32,163.47,9307.0
2022-11-11 13:25:00,163.5,163.64,163.4,163.59,7054.0,163.5,163.64,163.4,163.59,7054.0
2022-11-11 13:30:00,163.6,163.7,163.49,163.59,6729.0,163.6,163.7,163.49,163.59,6729.0
2022-11-11 13:35:00,163.56,163.63,163.38,163.58,6212.0,163.56,163.63,163.38,163.58,6212.0
2022-11-11 13:40:00,163.63,164.0,163.6,163.99,7925.0,163.63,164.0,163.6,163.99,7925.0
2022-11-11 13:45:00,164.0,164.05,163.75,164.05,5739.0,164.0,164.05,163.75,164.05,5739.0
2022-11-11 13:50:00,164.01,164.07,163.86,163.96,8337.0,164.01,164.07,163.86,163.96,8337.0
2022-11-11 13:55:00,163.93,164.15,163.83,163.99,18428.0,163.93,164.15,163.83,163.99,18428.0
2022-11-11 14:00:00,163.99,164.06,163.92,164.04,13629.0,163.99,164.06,163.92,164.04,13629.0
2022-11-11 14:05:00,164.01,164.09,163.87,164.03,13728.0,164.01,164.09,163.87,164.03,13728.0
2022-11-11 14:10:00,164.03,164.17,163.88,164.06,11118.0,164.03,164.17,163.88,164.06,11118.0
2022-11-11 14:15:00,164.03,164.05,163.84,163.95,12434.0,164.03,164.05,163.84,163.95,12434.0
2022-11-11 14:20:00,163.99,164.75,163.99,164.73,9123.0,163.99,164.75,163.99,164.73,9123.0
2022-11-11 14:25:00,164.73,164.94,164.59,164.94,9042.0,164.73,164.94,164.59,164.94,9042.0
2022-11-11 14:30:00,164.91,165.46,164.84,165.46,8314.0,164.91,165.46,164.84,165.46,8314.0
2022-11-11 14:35:00,165.48,165.81,165.43,165.81,6400.0,165.48,165.81,165.43,165.81,6400.0
2022-11-11 14:40:00,165.7,165.99,165.7,165.89,8131.0,165.7,165.99,165.7,165.89,8131.0
2022-11-11 14:45:00,165.92,165.95,165.62,165.8,8562.0,165.92,165.95,165.62,165.8,8562.0
2022-11-11 14:50:00,165.79,166.03,165.73,165.83,8510.0,165.79,166.03,165.73,165.83,8510.0
2022-11-11 14:55:00,165.84,165.95,165.65,165.85,8600.0,165.84,165.95,165.65,165.85,8600.0
2022-11-11 15:00:00,165.85,166.02,165.74,165.8,7034.0,165.85,166.02,165.74,165.8,7034.0
2022-11-11 15:05:00,165.84,165.94,165.37,165.52,21608.0,165.84,165.94,165.37,165.52,21608.0
2022-11-11 15:10:00,165.63,165.63,165.3,165.42,8360.0,165.63,165.63,165.3,165.42,8360.0
2022-11-11 15:15:00,165.41,165.53,165.3,165.52,7817.0,165.41,165.53,165.3,165.52,7817.0
2022-11-11 15:20:00,165.54,165.89,165.54,165.84,7827.0,165.54,165.89,165.54,165.84,7827.0
2022-11-11 15:25:00,165.82,165.98,165.81,165.86,9408.0,165.82,165.98,165.81,165.86,9408.0
2022-11-11 15:30:00,165.85,166.11,165.85,165.97,13648.0,165.85,166.11,165.85,165.97,13648.0
2022-11-11 15:35:00,166.0,166.0,165.7,165.98,17303.0,166.0,166.0,165.7,165.98,17303.0
2022-11-11 15:40:00,166.0,166.33,166.0,166.29,24342.0,166.0,166.33,166.0,166.29,24342.0
2022-11-11 15:45:00,166.28,166.43,166.21,166.24,32429.0,166.28,166.43,166.21,166.24,32429.0
2022-11-11 15:50:00,166.27,166.32,165.85,166.02,44257.0,166.27,166.32,165.85,166.02,44257.0
2022-11-11 15:55:00,165.98,166.05,165.39,165.61,91995.0,165.98,166.05,165.39,165.61,91995.0
2022-11-14 09:30:00,165.94,167.67,165.77,167.67,20661.0,165.94,167.67,165.77,167.67,20661.0
2022-11-14 09:35:00,167.77,168.23,167.22,167.33,27977.0,167.77,168.23,167.22,167.33,27977.0
2022-11-14 09:40:00,167.23,167.25,166.19,166.43,15749.0,167.23,167.25,166.19,166.43,15749.0
2022-11-14 09:45:00,166.55,167.02,166.39,167.02,18307.0,166.55,167.02,166.39,167.02,18307.0
2022-11-14 09:50:00,166.91,167.5,166.75,167.5,4808.0,166.91,167.5,166.75,167.5,4808.0
2022-11-14 09:55:00,167.55,167.99,167.42,167.7,12038.0,167.55,167.99,167.42,167.7,12038.0
2022-11-14 10:00:00,167.63,168.1,167.52,167.82,8853.0,167.63,168.1,167.52,167.82,8853.0
2022-11-14 10:05:00,167.8,168.24,167.71,168.22,15080.0,167.8,168.24,167.71,168.22,15080.0
2022-11-14 10:10:00,168.19,168.54,168.06,168.53,2405.0,168.19,168.54,168.06,168.53,2405.0
2022-11-14 10:15:00,168.6,168.67,168.33,168.4,4829.0,168.6,168.67,168.33,168.4,4829.0
2022-11-14 10:20:00,168.4,169.33,168.37,169.23,11611.0,168.4,169.33,168.37,169.23,11611.0
2022-11-14 10:25:00,169.26,169.43,168.68,168.8,9811.0,169.26,169.43,168.68,168.8,9811.0
2022-11-14 10:30:00,168.87,169.03,168.53,168.77,5093.0,168.87,169.03,168.53,168.77,5093.0
2022-11-14 10:35:00,168.81,169.2,168.65,169.15,4779.0,168.81,169.2,168.65,169.15,4779.0
2022-11-14 10:40:00,169.04,169.29,168.96,169.09,6115.0,169.04,169.29,168.96,169.09,6115.0
2022-11-14 10:45:00,168.96,168.96,168.47,168.68,6061.0,168.96,168.96,168.47,168.68,6061.0
2022-11-14 10:50:00,168.73,168.73,168.0,168.18,20459.0,168.73,168.73,168.0,168.18,20459.0
2022-11-14 10:55:00,168.14,168.16,167.67,167.79,16210.0,168.14,168.16,167.67,167.79,16210.0
2022-11-14 11:00:00,167.75,167.85,167.51,167.66,17102.0,167.75,167.85,167.51,167.66,17102.0
2022-11-14 11:05:00,167.66,167.66,167.1,167.25,9416.0,167.66,167.66,167.1,167.25,9416.0
2022-11-14 11:10:00,167.29,167.29,166.66,166.66,10661.0,167.29,167.29,166.66,166.66,10661.0
2022-11-14 11:15:00,166.64,166.68,166.28,166.34,17783.0,166.64,166.68,166.28,166.34,17783.0
2022-11-14 11:20:00,166.38,166.54,166.19,166.28,10677.0,166.38,166.54,166.19,166.28,10677.0
2022-11-14 11:25:00,166.32,166.62,166.31,166.62,4440.0,166.32,166.62,166.31,166.62,4440.0
2022-11-14 11:30:00,166.54,167.02,166.48,167.0,5957.0,166.54,167.02,166.48,167.0,5957.0
2022-11-14 11:35:00,167.22,167.34,166.5,166.5,8673.0,167.22,167.34,166.5,166.5,8673.0
2022-11-14 11:40:00,166.45,166.87,166.45,166.61,6908.0,166.45,166.87,166.45,166.61,6908.0
2022-11-14 11:45:00,166.67,166.93,166.63,166.93,5205.0,166.67,166.93,166.63,166.93,5205.0
2022-11-14 11:50:00,166.88,166.88,166.46,166.67,5963.0,166.88,166.88,166.46,166.67,5963.0
2022-11-14 11:55:00,166.75,166.75,166.56,166.7,11758.0,166.75,166.75,166.56,166.7,11758.0
2022-11-14 12:00:00,166.66,167.36,166.66,167.28,6845.0,166.66,167.36,166.66,167.28,6845.0
2022-11-14 12:05:00,167.28,167.4,167.1,167.14,6630.0,167.28,167.4,167.1,167.14,6630.0
2022-11-14 12:10:00,167.14,167.3,167.02,167.19,9671.0,167.14,167.3,167.02,167.19,9671.0
2022-11-14 12:15:00,167.22,167.45,167.19,167.41,4468.0,167.22,167.45,167.19,167.41,4468.0
2022-11-14 12:20:00,167.39,167.47,167.11,167.38,13575.0,167.39,167.47,167.11,167.38,13575.0
2022-11-14 12:25:00,167.37,167.46,167.16,167.44,8448.0,167.37,167.46,167.16,167.44,8448.0
2022-11-14 12:30:00,167.43,168.0,167.37,167.89,7814.0,167.43,168.0,167.37,167.89,7814.0
2022-11-14 12:35:00,167.81,168.0,167.8,167.87,7254.0,167.81,168.0,167.8,167.87,7254.0
2022-11-14 12:40:00,167.83,167.91,167.73,167.87,6800.0,167.83,167.91,167.73,167.87,6800.0
2022-11-14 12:45:00,167.87,167.95,167.77,167.9,3650.0,167.87,167.95,167.77,167.9,3650.0
2022-11-14 12:50:00,167.89,167.89,167.27,167.31,8494.0,167.89,167.89,167.27,167.31,8494.0
2022-11-14 12:55:00,167.38,167.38,166.96,167.17,5495.0,167.38,167.38,166.96,167.17,5495.0
2022-11-14 13:00:00,167.12,167.23,167.01,167.19,8036.0,167.12,167.23,167.01,167.19,8036.0
2022-11-14 13:05:00,167.23,167.31,166.93,166.96,7076.0,167.23,167.31,166.93,166.96,7076.0
2022-11-14 13:10:00,166.96,167.17,166.96,167.15,6445.0,166.96,167.17,166.96,167.15,6445.0
2022-11-14 13:15:00,167.14,167.14,166.97,166.99,12953.0,167.14,167.14,166.97,166.99,12953.0
2022-11-14 13:20:00,166.98,167.18,166.98,167.15,8239.0,166.98,167.18,166.98,167.15,8239.0
2022-11-14 13:25:00,167.23,167.61,167.23,167.49,6664.0,167.23,167.61,167.23,167.49,6664.0
2022-11-14 13:30:00,167.51,167.53,167.11,167.22,9236.0,167.51,167.53,167.11,167.22,9236.0
2022-11-14 13:35:00,167.27,167.31,167.17,167.22,8924.0,167.27,167.31,167.17,167.22,8924.0
2022-11-14 13:40:00,167.22,167.29,166.91,167.0,13656.0,167.22,167.29,166.91,167.0,13656.0
2022-11-14 13:45:00,166.98,167.12,166.95,167.12,12541.0,166.98,167.12,166.95,167.12,12541.0
2022-11-14 13:50:00,167.11,167.19,167.03,167.09,10344.0,167.11,167.19,167.03,167.09,10344.0
2022-11-14 13:55:00,167.11,167.37,167.11,167.37,7848.0,167.11,167.37,167.11,167.37,7848.0
2022-11-14 14:00:00,167.37,167.39,167.28,167.36,9397.0,167.37,167.39,167.28,167.36,9397.0
2022-11-14 14:05:00,167.34,167.35,167.07,167.13,7340.0,167.34,167.35,167.07,167.13,7340.0
2022-11-14 14:10:00,167.13,167.17,167.01,167.13,7201.0,167.13,167.17,167.01,167.13,7201.0
2022-11-14 14:15:00,167.19,167.19,166.89,166.99,4904.0,167.19,167.19,166.89,166.99,4904.0
2022-11-14 14:20:00,166.99,166.99,166.66,166.85,8449.0,166.99,166.99,166.66,166.85,8449.0
2022-11-14 14:25:00,166.81,167.05,166.65,167.0,11609.0,166.81,167.05,166.65,167.0,11609.0
2022-11-14 14:30:00,167.1,167.39,167.1,167.31,16970.0,167.1,167.39,167.1,167.31,16970.0
2022-11-14 14:35:00,167.35,167.54,167.21,167.28,7042.0,167.35,167.54,167.21,167.28,7042.0
2022-11-14 14:40:00,167.25,167.32,167.13,167.27,6568.0,167.25,167.32,167.13,167.27,6568.0
2022-11-14 14:45:00,167.2,167.2,166.79,166.99,7092.0,167.2,167.2,166.79,166.99,7092.0
2022-11-14 14:50:00,166.96,167.05,166.85,166.99,6392.0,166.96,167.05,166.85,166.99,6392.0
2022-11-14 14:55:00,167.01,167.03,166.73,166.79,6330.0,167.01,167.03,166.73,166.79,6330.0
2022-11-14 15:00:00,166.82,167.04,166.81,167.04,6463.0,166.82,167.04,166.81,167.04,6463.0
2022-11-14 15:05:00,167.06,167.18,166.91,166.91,8414.0,167.06,167.18,166.91,166.91,8414.0
2022-11-14 15:10:00,166.91,166.93,166.4,166.47,16328.0,166.91,166.93,166.4,166.47,16328.0
2022-11-14 15:15:00,166.46,166.46,166.12,166.18,11329.0,166.46,166.46,166.12,166.18,11329.0
2022-11-14 15:20:00,166.22,166.27,166.06,166.14,10489.0,166.22,166.27,166.06,166.14,10489.0
2022-11-14 15:25:00,166.15,166.17,165.94,166.17,15412.0,166.15,166.17,165.94,166.17,15412.0
2022-11-14 15:30:00,166.18,166.18,165.88,165.9,11775.0,166.18,166.18,165.88,165.9,11775.0
2022-11-14 15:35:00,165.87,165.9,165.55,165.56,22962.0,165.87,165.9,165.55,165.56,22962.0
2022-11-14 15:40:00,165.58,165.65,165.41,165.48,24041.0,165.58,165.65,165.41,165.48,24041.0
2022-11-14 15:45:00,165.49,165.5,165.13,165.13,19246.0,165.49,165.5,165.13,165.13,19246.0
2022-11-14 15:50:00,165.05,165.31,164.72,164.89,53597.0,165.05,165.31,164.72,164.89,53597.0
2022-11-14 15:55:00,164.87,164.87,164.4,164.52,123839.0,164.87,164.87,164.4,164.52,123839.0
2022-11-15 09:30:00,168.12,168.13,166.53,167.55,30310.0,168.12,168.13,166.53,167.55,30310.0
2022-11-15 09:35:00,167.38,167.77,166.7,167.12,16054.0,167.38,167.77,166.7,167.12,16054.0
2022-11-15 09:40:00,167.08,167.52,166.78,167.24,26679.0,167.08,167.52,166.78,167.24,26679.0
2022-11-15 09:45:00,167.14,167.2,166.51,166.77,15261.0,167.14,167.2,166.51,166.77,15261.0
2022-11-15 09:50:00,166.67,167.21,166.63,167.19,6007.0,166.67,167.21,166.63,167.19,6007.0
2022-11-15 09:55:00,167.27,168.04,167.27,167.99,6091.0,167.27,168.04,167.27,167.99,6091.0
2022-11-15 10:00:00,167.94,168.5,167.93,168.37,3565.0,167.94,168.5,167.93,168.37,3565.0
2022-11-15 10:05:00,168.39,168.5,167.78,167.78,7361.0,168.39,168.5,167.78,167.78,7361.0
2022-11-15 10:10:00,167.82,167.82,167.16,167.24,5674.0,167.82,167.82,167.16,167.24,5674.0
2022-11-15 10:15:00,167.25,167.52,167.12,167.43,20013.0,167.25,167.52,167.12,167.43,20013.0
2022-11-15 10:20:00,167.44,168.07,167.18,168.07,7920.0,167.44,168.07,167.18,168.07,7920.0
2022-11-15 10:25:00,168.13,168.42,168.12,168.22,4499.0,168.13,168.42,168.12,168.22,4499.0
2022-11-15 10:30:00,168.23,168.61,168.23,168.52,22162.0,168.23,168.61,168.23,168.52,22162.0
2022-11-15 10:35:00,168.57,168.57,168.19,168.46,4882.0,168.57,168.57,168.19,168.46,4882.0
2022-11-15 10:40:00,168.51,169.0,168.49,168.74,5588.0,168.51,169.0,168.49,168.74,5588.0
2022-11-15 10:45:00,168.89,169.14,168.7,168.71,5256.0,168.89,169.14,168.7,168.71,5256.0
2022-11-15 10:50:00,168.67,169.06,168.43,169.06,7934.0,168.67,169.06,168.43,169.06,7934.0
2022-11-15 10:55:00,169.0,169.28,169.0,169.0,9979.0,169.0,169.28,169.0,169.0,9979.0
2022-11-15 11:00:00,169.06,169.1,168.69,168.71,43672.0,169.06,169.1,168.69,168.71,43672.0
2022-11-15 11:05:00,168.73,169.1,168.7,169.02,5965.0,168.73,169.1,168.7,169.02,5965.0
2022-11-15 11:10:00,168.9,169.1,168.71,168.92,5309.0,168.9,169.1,168.71,168.92,5309.0
2022-11-15 11:15:00,169.11,169.53,169.11,169.49,6557.0,169.11,169.53,169.11,169.49,6557.0
2022-11-15 11:20:00,169.61,169.94,169.54,169.75,26278.0,169.61,169.94,169.54,169.75,26278.0
2022-11-15 11:25:00,169.7,169.82,169.43,169.47,9346.0,169.7,169.82,169.43,169.47,9346.0
2022-11-15 11:30:00,169.48,170.21,169.48,170.16,10802.0,169.48,170.21,169.48,170.16,10802.0
2022-11-15 11:35:00,170.23,170.23,169.73,169.9,4699.0,170.23,170.23,169.73,169.9,4699.0
2022-11-15 11:40:00,169.9,170.03,169.77,169.8,5883.0,169.9,170.03,169.77,169.8,5883.0
2022-11-15 11:45:00,169.87,170.14,169.74,169.75,14676.0,169.87,170.14,169.74,169.75,14676.0
2022-11-15 11:50:00,169.78,170.13,169.78,170.13,3588.0,169.78,170.13,169.78,170.13,3588.0
2022-11-15 11:55:00,170.09,170.17,170.04,170.17,2863.0,170.09,170.17,170.04,170.17,2863.0
2022-11-15 12:00:00,170.25,170.28,169.51,169.69,12802.0,170.25,170.28,169.51,169.69,12802.0
2022-11-15 12:05:00,169.76,170.12,169.58,169.99,7177.0,169.76,170.12,169.58,169.99,7177.0
2022-11-15 12:10:00,170.05,170.18,169.81,169.88,8824.0,170.05,170.18,169.81,169.88,8824.0
2022-11-15 12:15:00,169.88,169.88,169.61,169.73,5247.0,169.88,169.88,169.61,169.73,5247.0
2022-11-15 12:20:00,169.68,169.72,169.11,169.21,13910.0,169.68,169.72,169.11,169.21,13910.0
2022-11-15 12:25:00,169.18,169.19,168.97,169.04,4678.0,169.18,169.19,168.97,169.04,4678.0
2022-11-15 12:30:00,169.11,169.62,168.97,169.62,11844.0,169.11,169.62,168.97,169.62,11844.0
2022-11-15 12:35:00,169.53,169.61,169.38,169.42,4612.0,169.53,169.61,169.38,169.42,4612.0
2022-11-15 12:40:00,169.46,169.53,168.83,169.08,5930.0,169.46,169.53,168.83,169.08,5930.0
2022-11-15 12:45:00,169.12,169.28,168.98,169.27,4533.0,169.12,169.28,168.98,169.27,4533.0
2022-11-15 12:50:00,169.25,169.41,169.25,169.35,5700.0,169.25,169.41,169.25,169.35,5700.0
2022-11-15 12:55:00,169.38,169.44,168.99,169.03,10508.0,169.38,169.44,168.99,169.03,10508.0
2022-11-15 13:00:00,168.98,169.15,168.88,169.09,4970.0,168.98,169.15,168.88,169.09,4970.0
2022-11-15 13:05:00,169.16,169.16,168.86,168.87,18735.0,169.16,169.16,168.86,168.87,18735.0
2022-11-15 13:10:00,168.89,168.94,168.62,168.78,5299.0,168.89,168.94,168.62,168.78,5299.0
2022-11-15 13:15:00,168.78,168.89,168.16,168.36,7017.0,168.78,168.89,168.16,168.36,7017.0
2022-11-15 13:20:00,168.34,168.34,167.98,168.26,5540.0,168.34,168.34,167.98,168.26,5540.0
2022-11-15 13:25:00,168.38,168.49,168.07,168.37,9001.0,168.38,168.49,168.07,168.37,9001.0
2022-11-15 13:30:00,168.45,168.59,168.27,168.27,6519.0,168.45,168.59,168.27,168.27,6519.0
2022-11-15 13:35:00,168.29,168.51,168.1,168.23,18156.0,168.29,168.51,168.1,168.23,18156.0
2022-11-15 13:40:00,168.31,168.94,167.92,168.59,16251.0,168.31,168.94,167.92,168.59,16251.0
2022-11-15 13:45:00,168.54,168.85,168.32,168.32,5237.0,168.54,168.85,168.32,168.32,5237.0
2022-11-15 13:50:00,168.3,168.91,168.3,168.91,4325.0,168.3,168.91,168.3,168.91,4325.0
2022-11-15 13:55:00,168.76,168.95,168.64,168.67,5409.0,168.76,168.95,168.64,168.67,5409.0
2022-11-15 14:00:00,168.73,168.73,168.06,168.06,5097.0,168.73,168.73,168.06,168.06,5097.0
2022-11-15 14:05:00,168.12,168.6,168.12,168.6,7169.0,168.12,168.6,168.12,168.6,7169.0
2022-11-15 14:10:00,168.66,169.23,168.66,169.05,9704.0,168.66,169.23,168.66,169.05,9704.0
2022-11-15 14:15:00,169.07,169.2,168.81,169.15,5700.0,169.07,169.2,168.81,169.15,5700.0
2022-11-15 14:20:00,169.21,169.34,169.14,169.28,3653.0,169.21,169.34,169.14,169.28,3653.0
2022-11-15 14:25:00,169.22,169.29,168.93,169.1,5670.0,169.22,169.29,168.93,169.1,5670.0
2022-11-15 14:30:00,169.23,169.26,168.92,168.92,8527.0,169.23,169.26,168.92,168.92,8527.0
2022-11-15 14:35:00,168.92,169.2,168.87,168.93,4975.0,168.92,169.2,168.87,168.93,4975.0
2022-11-15 14:40:00,169.02,169.47,168.95,169.4,9144.0,169.02,169.47,168.95,169.4,9144.0
2022-11-15 14:45:00,169.44,169.46,169.02,169.07,7391.0,169.44,169.46,169.02,169.07,7391.0
2022-11-15 14:50:00,169.09,169.33,169.03,169.18,7256.0,169.09,169.33,169.03,169.18,7256.0
2022-11-15 14:55:00,169.33,169.63,169.33,169.6,7043.0,169.33,169.63,169.33,169.6,7043.0
2022-11-15 15:00:00,169.53,169.89,169.53,169.83,6034.0,169.53,169.89,169.53,169.83,6034.0
2022-11-15 15:05:00,169.74,169.83,169.49,169.66,8370.0,169.74,169.83,169.49,169.66,8370.0
2022-11-15 15:10:00,169.68,169.92,169.68,169.85,10827.0,169.68,169.92,169.68,169.85,10827.0
2022-11-15 15:15:00,169.91,170.28,169.85,170.14,11485.0,169.91,170.28,169.85,170.14,11485.0
2022-11-15 15:20:00,170.12,170.34,170.01,170.31,9985.0,170.12,170.34,170.01,170.31,9985.0
2022-11-15 15:25:00,170.35,170.36,170.1,170.19,8963.0,170.35,170.36,170.1,170.19,8963.0
2022-11-15 15:30:00,170.12,170.14,169.74,169.79,13192.0,170.12,170.14,169.74,169.79,13192.0
2022-11-15 15:35:00,169.83,170.11,169.69,170.06,10441.0,169.83,170.11,169.69,170.06,10441.0
2022-11-15 15:40:00,170.08,170.17,169.89,169.9,23297.0,170.08,170.17,169.89,169.9,23297.0
2022-11-15 15:45:00,169.88,169.88,169.53,169.71,20680.0,169.88,169.88,169.53,169.71,20680.0
2022-11-15 15:50:00,169.72,169.73,169.05,169.08,77867.0,169.72,169.73,169.05,169.08,77867.0
2022-11-15 15:55:00,169.09,169.09,168.56,168.85,157256.0,169.09,169.09,168.56,168.85,157256.0
2022-11-16 09:30:00,163.88,164.97,162.26,164.69,73901.0,163.88,164.97,162.26,164.69,73901.0
2022-11-16 09:35:00,164.45,166.23,164.29,165.96,26519.0,164.45,166.23,164.29,165.96,26519.0
2022-11-16 09:40:00,165.97,167.51,165.86,167.37,24081.0,165.97,167.51,165.86,167.37,24081.0
2022-11-16 09:45:00,167.36,167.96,166.96,167.51,14668.0,167.36,167.96,166.96,167.51,14668.0
2022-11-16 09:50:00,167.51,167.61,166.07,166.28,13985.0,167.51,167.61,166.07,166.28,13985.0
2022-11-16 09:55:00,166.22,166.49,165.35,166.15,45692.0,166.22,166.49,165.35,166.15,45692.0
2022-11-16 10:00:00,166.26,166.96,165.98,166.9,11501.0,166.26,166.96,165.98,166.9,11501.0
2022-11-16 10:05:00,166.84,167.49,166.79,167.46,6670.0,166.84,167.49,166.79,167.46,6670.0
2022-11-16 10:10:00,167.44,167.46,166.37,166.51,12220.0,167.44,167.46,166.37,166.51,12220.0
2022-11-16 10:15:00,166.5,166.52,166.08,166.08,8172.0,166.5,166.52,166.08,166.08,8172.0
2022-11-16 10:20:00,166.18,166.52,166.06,166.21,12006.0,166.18,166.52,166.06,166.21,12006.0
2022-11-16 10:25:00,166.15,166.86,166.15,166.56,7263.0,166.15,166.86,166.15,166.56,7263.0
2022-11-16 10:30:00,166.55,167.19,166.18,166.92,12017.0,166.55,167.19,166.18,166.92,12017.0
2022-11-16 10:35:00,166.83,167.14,166.65,166.77,5963.0,166.83,167.14,166.65,166.77,5963.0
2022-11-16 10:40:00,166.77,166.96,166.64,166.73,5446.0,166.77,166.96,166.64,166.73,5446.0
2022-11-16 10:45:00,166.78,166.82,166.53,166.63,12958.0,166.78,166.82,166.53,166.63,12958.0
2022-11-16 10:50:00,166.63,166.73,166.2,166.21,17298.0,166.63,166.73,166.2,166.21,17298.0
2022-11-16 10:55:00,166.21,166.42,165.67,165.87,17795.0,166.21,166.42,165.67,165.87,17795.0
2022-11-16 11:00:00,165.87,165.93,165.06,165.06,23137.0,165.87,165.93,165.06,165.06,23137.0
2022-11-16 11:05:00,165.03,165.88,164.94,165.62,20241.0,165.03,165.88,164.94,165.62,20241.0
2022-11-16 11:10:00,165.62,165.74,165.44,165.67,12480.0,165.62,165.74,165.44,165.67,12480.0
2022-11-16 11:15:00,165.71,166.0,165.67,165.94,13898.0,165.71,166.0,165.67,165.94,13898.0
2022-11-16 11:20:00,165.88,166.0,165.78,165.86,12812.0,165.88,166.0,165.78,165.86,12812.0
2022-11-16 11:25:00,165.84,165.88,165.53,165.64,17935.0,165.84,165.88,165.53,165.64,17935.0
2022-11-16 11:30:00,165.62,165.63,165.2,165.27,20462.0,165.62,165.63,165.2,165.27,20462.0
2022-11-16 11:35:00,165.34,165.34,165.0,165.12,15600.0,165.34,165.34,165.0,165.12,15600.0
2022-11-16 11:40:00,165.15,165.15,164.65,165.02,21893.0,165.15,165.15,164.65,165.02,21893.0
2022-11-16 11:45:00,165.06,165.12,164.78,165.02,17552.0,165.06,165.12,164.78,165.02,17552.0
2022-11-16 11:50:00,165.0,165.14,164.86,164.97,8892.0,165.0,165.14,164.86,164.97,8892.0
2022-11-16 11:55:00,165.0,165.44,164.92,165.08,9434.0,165.0,165.44,164.92,165.08,9434.0
2022-11-16 12:00:00,165.0,165.09,164.81,164.97,10051.0,165.0,165.09,164.81,164.97,10051.0
2022-11-16 12:05:00,164.97,165.12,164.93,165.08,16482.0,164.97,165.12,164.93,165.08,16482.0
2022-11-16 12:10:00,165.0,165.05,164.92,165.01,7537.0,165.0,165.05,164.92,165.01,7537.0
2022-11-16 12:15:00,165.0,165.08,164.81,164.84,22448.0,165.0,165.08,164.81,164.84,22448.0
2022-11-16 12:20:00,164.86,164.92,164.49,164.7,9664.0,164.86,164.92,164.49,164.7,9664.0
2022-11-16 12:25:00,164.75,165.16,164.68,165.16,6182.0,164.75,165.16,164.68,165.16,6182.0
2022-11-16 12:30:00,165.2,165.62,165.2,165.57,8706.0,165.2,165.62,165.2,165.57,8706.0
2022-11-16 12:35:00,165.61,165.68,165.48,165.64,5693.0,165.61,165.68,165.48,165.64,5693.0
2022-11-16 12:40:00,165.62,165.94,165.49,165.9,17508.0,165.62,165.94,165.49,165.9,17508.0
2022-11-16 12:45:00,165.92,166.24,165.91,165.94,12873.0,165.92,166.24,165.91,165.94,12873.0
2022-11-16 12:50:00,165.94,166.11,165.64,165.91,16686.0,165.94,166.11,165.64,165.91,16686.0
2022-11-16 12:55:00,165.94,166.19,165.86,166.1,37809.0,165.94,166.19,165.86,166.1,37809.0
2022-11-16 13:00:00,166.12,166.32,165.97,166.14,20722.0,166.12,166.32,165.97,166.14,20722.0
2022-11-16 13:05:00,166.17,166.29,165.96,166.0,6437.0,166.17,166.29,165.96,166.0,6437.0
2022-11-16 13:10:00,166.0,166.13,166.0,166.08,6751.0,166.0,166.13,166.0,166.08,6751.0
2022-11-16 13:15:00,166.06,166.35,166.01,166.35,5252.0,166.06,166.35,166.01,166.35,5252.0
2022-11-16 13:20:00,166.33,166.36,166.1,166.28,5172.0,166.33,166.36,166.1,166.28,5172.0
2022-11-16 13:25:00,166.25,166.41,166.18,166.18,4600.0,166.25,166.41,166.18,166.18,4600.0
2022-11-16 13:30:00,166.21,166.25,166.0,166.07,4511.0,166.21,166.25,166.0,166.07,4511.0
2022-11-16 13:35:00,166.05,166.34,165.96,166.22,5220.0,166.05,166.34,165.96,166.22,5220.0
2022-11-16 13:40:00,166.31,166.66,166.22,166.6,4198.0,166.31,166.66,166.22,166.6,4198.0
2022-11-16 13:45:00,166.62,166.7,166.47,166.48,4676.0,166.62,166.7,166.47,166.48,4676.0
2022-11-16 13:50:00,166.46,166.64,166.42,166.59,3314.0,166.46,166.64,166.42,166.59,3314.0
2022-11-16 13:55:00,166.67,166.67,166.38,166.39,3588.0,166.67,166.67,166.38,166.39,3588.0
2022-11-16 14:00:00,166.41,166.41,166.24,166.33,2919.0,166.41,166.41,166.24,166.33,2919.0
2022-11-16 14:05:00,166.39,166.66,166.27,166.66,6853.0,166.39,166.66,166.27,166.66,6853.0
2022-11-16 14:10:00,166.63,166.75,166.55,166.61,8130.0,166.63,166.75,166.55,166.61,8130.0
2022-11-16 14:15:00,166.61,166.65,166.46,166.46,4821.0,166.61,166.65,166.46,166.46,4821.0
2022-11-16 14:20:00,166.4,166.48,166.34,166.36,4269.0,166.4,166.48,166.34,166.36,4269.0
2022-11-16 14:25:00,166.39,166.45,166.28,166.4,4703.0,166.39,166.45,166.28,166.4,4703.0
2022-11-16 14:30:00,166.43,166.43,165.98,166.22,4560.0,166.43,166.43,165.98,166.22,4560.0
2022-11-16 14:35:00,166.27,166.47,166.13,166.38,6361.0,166.27,166.47,166.13,166.38,6361.0
2022-11-16 14:40:00,166.41,166.66,166.23,166.23,9272.0,166.41,166.66,166.23,166.23,9272.0
2022-11-16 14:45:00,166.21,166.35,166.21,166.29,5233.0,166.21,166.35,166.21,166.29,5233.0
2022-11-16 14:50:00,166.27,166.48,166.26,166.42,6545.0,166.27,166.48,166.26,166.42,6545.0
2022-11-16 14:55:00,166.44,166.45,166.29,166.43,13113.0,166.44,166.45,166.29,166.43,13113.0
2022-11-16 15:00:00,166.42,166.53,166.11,166.14,8502.0,166.42,166.53,166.11,166.14,8502.0
2022-11-16 15:05:00,166.08,166.28,165.75,165.78,12763.0,166.08,166.28,165.75,165.78,12763.0
2022-11-16 15:10:00,165.74,165.85,165.67,165.78,9926.0,165.74,165.85,165.67,165.78,9926.0
2022-11-16 15:15:00,165.77,165.81,165.56,165.63,8725.0,165.77,165.81,165.56,165.63,8725.0
2022-11-16 15:20:00,165.61,165.63,165.28,165.55,23134.0,165.61,165.63,165.28,165.55,23134.0
2022-11-16 15:25:00,165.61,165.8,165.44,165.77,13184.0,165.61,165.8,165.44,165.77,13184.0
2022-11-16 15:30:00,165.69,165.77,165.32,165.44,12979.0,165.69,165.77,165.32,165.44,12979.0
2022-11-16 15:35:00,165.44,165.84,165.39,165.84,13513.0,165.44,165.84,165.39,165.84,13513.0
2022-11-16 15:40:00,165.84,166.15,165.67,166.01,17708.0,165.84,166.15,165.67,166.01,17708.0
2022-11-16 15:45:00,165.99,166.13,165.92,166.03,23333.0,165.99,166.13,165.92,166.03,23333.0
2022-11-16 15:50:00,166.03,166.17,165.74,166.03,37479.0,166.03,166.17,165.74,166.03,37479.0
2022-11-16 15:55:00,166.04,166.52,166.04,166.31,125650.0,166.04,166.52,166.04,166.31,125650.0
2022-11-17 09:30:00,165.43,165.43,163.31,163.5,40094.0,165.43,165.43,163.31,163.5,40094.0
2022-11-17 09:35:00,163.66,164.29,162.34,164.19,22133.0,163.66,164.29,162.34,164.19,22133.0
2022-11-17 09:40:00,164.08,164.12,163.16,163.63,7285.0,164.08,164.12,163.16,163.63,7285.0
2022-11-17 09:45:00,163.5,164.11,163.33,163.51,8675.0,163.5,164.11,163.33,163.51,8675.0
2022-11-17 09:50:00,163.56,164.0,163.39,163.86,3950.0,163.56,164.0,163.39,163.86,3950.0
2022-11-17 09:55:00,163.56,163.66,163.19,163.27,5521.0,163.56,163.66,163.19,163.27,5521.0
2022-11-17 10:00:00,163.38,163.52,163.14,163.32,9759.0,163.38,163.52,163.14,163.32,9759.0
2022-11-17 10:05:00,163.36,163.43,162.53,162.58,10904.0,163.36,163.43,162.53,162.58,10904.0
2022-11-17 10:10:00,162.53,162.89,162.26,162.37,23291.0,162.53,162.89,162.26,162.37,23291.0
2022-11-17 10:15:00,162.34,162.98,162.2,162.31,10605.0,162.34,162.98,162.2,162.31,10605.0
2022-11-17 10:20:00,162.41,162.47,161.98,162.08,10951.0,162.41,162.47,161.98,162.08,10951.0
2022-11-17 10:25:00,162.09,162.66,162.09,162.57,12364.0,162.09,162.66,162.09,162.57,12364.0
2022-11-17 10:30:00,162.56,162.98,162.56,162.96,15050.0,162.56,162.98,162.56,162.96,15050.0
2022-11-17 10:35:00,163.1,163.13,162.47,162.71,20615.0,163.1,163.13,162.47,162.71,20615.0
2022-11-17 10:40:00,162.64,162.73,162.04,162.07,13387.0,162.64,162.73,162.04,162.07,13387.0
2022-11-17 10:45:00,162.07,162.12,161.75,161.91,16985.0,162.07,162.12,161.75,161.91,16985.0
2022-11-17 10:50:00,161.86,161.88,161.51,161.54,11125.0,161.86,161.88,161.51,161.54,11125.0
2022-11-17 10:55:00,161.55,161.67,161.24,161.67,23780.0,161.55,161.67,161.24,161.67,23780.0
2022-11-17 11:00:00,161.62,161.85,161.48,161.76,57277.0,161.62,161.85,161.48,161.76,57277.0
2022-11-17 11:05:00,161.8,162.3,161.68,161.68,21075.0,161.8,162.3,161.68,161.68,21075.0
2022-11-17 11:10:00,161.7,162.09,161.69,162.09,6342.0,161.7,162.09,161.69,162.09,6342.0
2022-11-17 11:15:00,162.24,162.61,162.16,162.5,8720.0,162.24,162.61,162.16,162.5,8720.0
2022-11-17 11:20:00,162.5,162.89,162.48,162.89,11237.0,162.5,162.89,162.48,162.89,11237.0
2022-11-17 11:25:00,162.97,163.03,162.73,162.73,14399.0,162.97,163.03,162.73,162.73,14399.0
2022-11-17 11:30:00,162.69,162.69,162.4,162.67,11118.0,162.69,162.69,162.4,162.67,11118.0
2022-11-17 11:35:00,162.7,162.81,162.36,162.5,13765.0,162.7,162.81,162.36,162.5,13765.0
2022-11-17 11:40:00,162.49,162.53,162.22,162.24,6679.0,162.49,162.53,162.22,162.24,6679.0
2022-11-17 11:45:00,162.21,162.28,162.16,162.19,7700.0,162.21,162.28,162.16,162.19,7700.0
2022-11-17 11:50:00,162.24,162.73,162.23,162.64,9542.0,162.24,162.73,162.23,162.64,9542.0
2022-11-17 11:55:00,162.69,163.59,162.69,163.59,20062.0,162.69,163.59,162.69,163.59,20062.0
2022-11-17 12:00:00,163.6,163.6,163.3,163.47,8656.0,163.6,163.6,163.3,163.47,8656.0
2022-11-17 12:05:00,163.51,163.6,163.38,163.43,10068.0,163.51,163.6,163.38,163.43,10068.0
2022-11-17 12:10:00,163.33,163.53,163.33,163.46,10900.0,163.33,163.53,163.33,163.46,10900.0
2022-11-17 12:15:00,163.43,163.43,163.08,163.17,16892.0,163.43,163.43,163.08,163.17,16892.0
2022-11-17 12:20:00,163.2,163.48,163.1,163.4,10095.0,163.2,163.48,163.1,163.4,10095.0
2022-11-17 12:25:00,163.45,163.55,163.15,163.21,10958.0,163.45,163.55,163.15,163.21,10958.0
2022-11-17 12:30:00,163.19,163.35,162.99,162.99,14124.0,163.19,163.35,162.99,162.99,14124.0
2022-11-17 12:35:00,162.99,163.26,162.99,163.26,19093.0,162.99,163.26,162.99,163.26,19093.0
2022-11-17 12:40:00,163.29,163.58,163.27,163.54,19079.0,163.29,163.58,163.27,163.54,19079.0
2022-11-17 12:45:00,163.64,163.68,163.25,163.25,9666.0,163.64,163.68,163.25,163.25,9666.0
2022-11-17 12:50:00,163.26,164.08,163.26,164.08,9232.0,163.26,164.08,163.26,164.08,9232.0
2022-11-17 12:55:00,164.09,164.38,164.09,164.25,6520.0,164.09,164.38,164.09,164.25,6520.0
2022-11-17 13:00:00,164.25,164.37,164.0,164.02,10116.0,164.25,164.37,164.0,164.02,10116.0
2022-11-17 13:05:00,164.02,164.02,163.82,163.9,7999.0,164.02,164.02,163.82,163.9,7999.0
2022-11-17 13:10:00,163.92,164.07,163.87,164.0,14210.0,163.92,164.07,163.87,164.0,14210.0
2022-11-17 13:15:00,164.03,164.07,163.93,164.0,15776.0,164.03,164.07,163.93,164.0,15776.0
2022-11-17 13:20:00,163.98,164.0,163.77,163.81,8556.0,163.98,164.0,163.77,163.81,8556.0
2022-11-17 13:25:00,163.83,164.05,163.8,163.99,9900.0,163.83,164.05,163.8,163.99,9900.0
2022-11-17 13:30:00,163.99,164.0,163.86,163.95,10813.0,163.99,164.0,163.86,163.95,10813.0
2022-11-17 13:35:00,163.96,164.02,163.81,163.83,20516.0,163.96,164.02,163.81,163.83,20516.0
2022-11-17 13:40:00,163.84,163.9,163.75,163.82,10237.0,163.84,163.9,163.75,163.82,10237.0
2022-11-17 13:45:00,163.82,163.87,163.73,163.86,9033.0,163.82,163.87,163.73,163.86,9033.0
2022-11-17 13:50:00,163.84,163.89,163.72,163.87,9074.0,163.84,163.89,163.72,163.87,9074.0
2022-11-17 13:55:00,163.86,163.96,163.8,163.84,15456.0,163.86,163.96,163.8,163.84,15456.0
2022-11-17 14:00:00,163.83,164.01,163.8,163.9,14358.0,163.83,164.01,163.8,163.9,14358.0
2022-11-17 14:05:00,163.92,164.26,163.91,164.01,15158.0,163.92,164.26,163.91,164.01,15158.0
2022-11-17 14:10:00,164.02,164.14,163.81,164.06,7475.0,164.02,164.14,163.81,164.06,7475.0
2022-11-17 14:15:00,164.11,164.11,163.72,163.75,9986.0,164.11,164.11,163.72,163.75,9986.0
2022-11-17 14:20:00,163.74,163.82,163.6,163.76,19107.0,163.74,163.82,163.6,163.76,19107.0
2022-11-17 14:25:00,163.76,163.81,163.51,163.58,26613.0,163.76,163.81,163.51,163.58,26613.0
2022-11-17 14:30:00,163.56,163.68,163.45,163.61,21510.0,163.56,163.68,163.45,163.61,21510.0
2022-11-17 14:35:00,163.61,163.72,163.47,163.54,11179.0,163.61,163.72,163.47,163.54,11179.0
2022-11-17 14:40:00,163.57,163.57,163.19,163.27,10148.0,163.57,163.57,163.19,163.27,10148.0
2022-11-17 14:45:00,163.24,163.25,162.95,163.21,42864.0,163.24,163.25,162.95,163.21,42864.0
2022-11-17 14:50:00,163.16,163.31,163.13,163.21,12670.0,163.16,163.31,163.13,163.21,12670.0
2022-11-17 14:55:00,163.22,163.57,163.19,163.52,22204.0,163.22,163.57,163.19,163.52,22204.0
2022-11-17 15:00:00,163.52,163.67,163.48,163.61,9282.0,163.52,163.67,163.48,163.61,9282.0
2022-11-17 15:05:00,163.55,163.74,163.32,163.37,11014.0,163.55,163.74,163.32,163.37,11014.0
2022-11-17 15:10:00,163.32,163.37,163.16,163.22,9147.0,163.32,163.37,163.16,163.22,9147.0
2022-11-17 15:15:00,163.21,163.22,162.81,162.91,11362.0,163.21,163.22,162.81,162.91,11362.0
2022-11-17 15:20:00,162.88,162.95,162.67,162.89,15411.0,162.88,162.95,162.67,162.89,15411.0
2022-11-17 15:25:00,162.89,163.2,162.89,163.12,18476.0,162.89,163.2,162.89,163.12,18476.0
2022-11-17 15:30:00,163.12,163.23,163.06,163.16,24305.0,163.12,163.23,163.06,163.16,24305.0
2022-11-17 15:35:00,163.17,163.21,162.86,162.9,40993.0,163.17,163.21,162.86,162.9,40993.0
2022-11-17 15:40:00,162.89,163.06,162.76,162.84,34598.0,162.89,163.06,162.76,162.84,34598.0
2022-11-17 15:45:00,162.84,163.1,162.84,163.05,77461.0,162.84,163.1,162.84,163.05,77461.0
2022-11-17 15:50:00,163.04,163.72,162.99,163.53,70515.0,163.04,163.72,162.99,163.53,70515.0
2022-11-17 15:55:00,163.53,163.71,163.44,163.61,195633.0,163.53,163.71,163.44,163.61,195633.0
2022-11-18 09:30:00,164.34,165.76,164.05,164.57,57646.0,164.34,165.76,164.05,164.57,57646.0
2022-11-18 09:35:00,164.71,165.14,164.01,164.01,8323.0,164.71,165.14,164.01,164.01,8323.0
2022-11-18 09:40:00,164.01,164.17,163.51,163.92,11846.0,164.01,164.17,163.51,163.92,11846.0
2022-11-18 09:45:00,163.76,163.98,163.57,163.57,4821.0,163.76,163.98,163.57,163.57,4821.0
2022-11-18 09:50:00,163.6,163.76,162.87,162.87,10134.0,163.6,163.76,162.87,162.87,10134.0
2022-11-18 09:55:00,162.98,163.81,162.95,163.64,13343.0,162.98,163.81,162.95,163.64,13343.0
2022-11-18 10:00:00,163.77,164.04,163.43,163.53,36004.0,163.77,164.04,163.43,163.53,36004.0
2022-11-18 10:05:00,163.55,164.0,163.49,163.81,11828.0,163.55,164.0,163.49,163.81,11828.0
2022-11-18 10:10:00,163.8,164.0,163.7,163.74,5565.0,163.8,164.0,163.7,163.74,5565.0
2022-11-18 10:15:00,163.67,163.67,163.15,163.24,7600.0,163.67,163.67,163.15,163.24,7600.0
2022-11-18 10:20:00,163.22,163.61,163.22,163.46,6444.0,163.22,163.61,163.22,163.46,6444.0
2022-11-18 10:25:00,163.5,163.54,163.11,163.3,8249.0,163.5,163.54,163.11,163.3,8249.0
2022-11-18 10:30:00,163.31,163.5,163.03,163.37,10229.0,163.31,163.5,163.03,163.37,10229.0
2022-11-18 10:35:00,163.5,163.75,163.38,163.49,15035.0,163.5,163.75,163.38,163.49,15035.0
2022-11-18 10:40:00,163.52,163.56,163.29,163.33,5000.0,163.52,163.56,163.29,163.33,5000.0
2022-11-18 10:45:00,163.38,163.75,163.25,163.27,9904.0,163.38,163.75,163.25,163.27,9904.0
2022-11-18 10:50:00,163.29,163.29,162.8,162.89,12114.0,163.29,163.29,162.8,162.89,12114.0
2022-11-18 10:55:00,162.86,162.95,162.36,162.44,21063.0,162.86,162.95,162.36,162.44,21063.0
2022-11-18 11:00:00,162.48,162.69,162.4,162.61,10806.0,162.48,162.69,162.4,162.61,10806.0
2022-11-18 11:05:00,162.59,162.91,162.25,162.3,15084.0,162.59,162.91,162.25,162.3,15084.0
2022-11-18 11:10:00,162.33,162.42,162.14,162.27,8762.0,162.33,162.42,162.14,162.27,8762.0
2022-11-18 11:15:00,162.23,162.45,162.1,162.37,9400.0,162.23,162.45,162.1,162.37,9400.0
2022-11-18 11:20:00,162.39,162.49,162.11,162.31,29590.0,162.39,162.49,162.11,162.31,29590.0
2022-11-18 11:25:00,162.36,162.36,161.88,162.0,18816.0,162.36,162.36,161.88,162.0,18816.0
2022-11-18 11:30:00,162.0,162.21,161.81,161.91,17223.0,162.0,162.21,161.81,161.91,17223.0
2022-11-18 11:35:00,161.87,161.88,161.58,161.59,10318.0,161.87,161.88,161.58,161.59,10318.0
2022-11-18 11:40:00,161.61,161.75,161.57,161.65,9345.0,161.61,161.75,161.57,161.65,9345.0
2022-11-18 11:45:00,161.67,161.69,160.97,160.98,15187.0,161.67,161.69,160.97,160.98,15187.0
2022-11-18 11:50:00,160.97,161.41,160.97,161.38,13237.0,160.97,161.41,160.97,161.38,13237.0
2022-11-18 11:55:00,161.4,161.54,161.37,161.4,9809.0,161.4,161.54,161.37,161.4,9809.0
2022-11-18 12:00:00,161.39,161.39,161.08,161.13,10659.0,161.39,161.39,161.08,161.13,10659.0
2022-11-18 12:05:00,161.1,161.14,160.8,160.8,10151.0,161.1,161.14,160.8,160.8,10151.0
2022-11-18 12:10:00,160.79,160.81,160.63,160.64,10506.0,160.79,160.81,160.63,160.64,10506.0
2022-11-18 12:15:00,160.62,160.63,159.92,159.95,27113.0,160.62,160.63,159.92,159.95,27113.0
2022-11-18 12:20:00,159.88,159.95,159.72,159.72,13080.0,159.88,159.95,159.72,159.72,13080.0
2022-11-18 12:25:00,159.67,160.18,159.67,160.18,11374.0,159.67,160.18,159.67,160.18,11374.0
2022-11-18 12:30:00,160.2,160.57,160.13,160.37,15392.0,160.2,160.57,160.13,160.37,15392.0
2022-11-18 12:35:00,160.41,160.8,160.4,160.8,10136.0,160.41,160.8,160.4,160.8,10136.0
2022-11-18 12:40:00,160.84,160.95,160.72,160.94,8094.0,160.84,160.95,160.72,160.94,8094.0
2022-11-18 12:45:00,160.96,160.96,160.7,160.81,7799.0,160.96,160.96,160.7,160.81,7799.0
2022-11-18 12:50:00,160.81,160.92,160.67,160.88,14152.0,160.81,160.92,160.67,160.88,14152.0
2022-11-18 12:55:00,160.85,161.28,160.8,161.23,9647.0,160.85,161.28,160.8,161.23,9647.0
2022-11-18 13:00:00,161.22,161.45,161.22,161.33,7513.0,161.22,161.45,161.22,161.33,7513.0
2022-11-18 13:05:00,161.3,161.42,161.3,161.42,5963.0,161.3,161.42,161.3,161.42,5963.0
2022-11-18 13:10:00,161.49,162.0,161.49,162.0,6043.0,161.49,162.0,161.49,162.0,6043.0
2022-11-18 13:15:00,161.96,161.96,161.78,161.87,5307.0,161.96,161.96,161.78,161.87,5307.0
2022-11-18 13:20:00,161.89,162.07,161.81,162.0,6715.0,161.89,162.07,161.81,162.0,6715.0
2022-11-18 13:25:00,162.0,162.49,161.99,162.44,6827.0,162.0,162.49,161.99,162.44,6827.0
2022-11-18 13:30:00,162.43,162.61,162.35,162.56,4100.0,162.43,162.61,162.35,162.56,4100.0
2022-11-18 13:35:00,162.59,162.76,162.48,162.53,10840.0,162.59,162.76,162.48,162.53,10840.0
2022-11-18 13:40:00,162.52,162.57,162.06,162.11,9677.0,162.52,162.57,162.06,162.11,9677.0
2022-11-18 13:45:00,162.07,162.19,161.86,161.91,7738.0,162.07,162.19,161.86,161.91,7738.0
2022-11-18 13:50:00,161.86,161.88,161.69,161.77,6771.0,161.86,161.88,161.69,161.77,6771.0
2022-11-18 13:55:00,161.74,162.0,161.74,161.98,11694.0,161.74,162.0,161.74,161.98,11694.0
2022-11-18 14:00:00,161.98,162.22,161.87,162.19,6703.0,161.98,162.22,161.87,162.19,6703.0
2022-11-18 14:05:00,162.22,162.32,162.16,162.27,5463.0,162.22,162.32,162.16,162.27,5463.0
2022-11-18 14:10:00,162.24,162.45,162.23,162.33,6229.0,162.24,162.45,162.23,162.33,6229.0
2022-11-18 14:15:00,162.3,162.57,162.22,162.25,12566.0,162.3,162.57,162.22,162.25,12566.0
2022-11-18 14:20:00,162.25,162.37,162.03,162.03,9042.0,162.25,162.37,162.03,162.03,9042.0
2022-11-18 14:25:00,162.01,162.18,161.97,162.15,3356.0,162.01,162.18,161.97,162.15,3356.0
2022-11-18 14:30:00,162.15,162.3,162.03,162.19,7915.0,162.15,162.3,162.03,162.19,7915.0
2022-11-18 14:35:00,162.15,162.15,161.87,161.92,6275.0,162.15,162.15,161.87,161.92,6275.0
2022-11-18 14:40:00,161.91,162.12,161.81,162.09,4561.0,161.91,162.12,161.81,162.09,4561.0
2022-11-18 14:45:00,162.09,162.31,162.09,162.3,6466.0,162.09,162.31,162.09,162.3,6466.0
2022-11-18 14:50:00,162.31,162.39,162.26,162.34,5500.0,162.31,162.39,162.26,162.34,5500.0
2022-11-18 14:55:00,162.34,162.57,162.11,162.52,21541.0,162.34,162.57,162.11,162.52,21541.0
2022-11-18 15:00:00,162.5,162.88,162.45,162.61,20304.0,162.5,162.88,162.45,162.61,20304.0
2022-11-18 15:05:00,162.66,162.89,162.65,162.89,9800.0,162.66,162.89,162.65,162.89,9800.0
2022-11-18 15:10:00,162.92,163.19,162.83,163.03,14422.0,162.92,163.19,162.83,163.03,14422.0
2022-11-18 15:15:00,163.04,163.05,162.8,162.91,9120.0,163.04,163.05,162.8,162.91,9120.0
2022-11-18 15:20:00,162.88,162.88,162.61,162.78,9983.0,162.88,162.88,162.61,162.78,9983.0
2022-11-18 15:25:00,162.78,163.21,162.72,163.21,18522.0,162.78,163.21,162.72,163.21,18522.0
2022-11-18 15:30:00,163.22,163.39,163.1,163.32,17533.0,163.22,163.39,163.1,163.32,17533.0
2022-11-18 15:35:00,163.31,163.47,163.19,163.31,26680.0,163.31,163.47,163.19,163.31,26680.0
2022-11-18 15:40:00,163.3,163.53,163.3,163.47,21459.0,163.3,163.53,163.3,163.47,21459.0
2022-11-18 15:45:00,163.48,163.49,163.12,163.29,23018.0,163.48,163.49,163.12,163.29,23018.0
2022-11-18 15:50:00,163.3,163.46,163.01,163.21,61227.0,163.3,163.46,163.01,163.21,61227.0
2022-11-18 15:55:00,163.19,163.41,163.13,163.39,97617.0,163.19,163.41,163.13,163.39,97617.0
2022-11-21 09:30:00,164.32,164.64,161.69,161.69,68874.0,164.32,164.64,161.69,161.69,68874.0
2022-11-21 09:35:00,161.75,161.75,160.17,160.38,50764.0,161.75,161.75,160.17,160.38,50764.0
2022-11-21 09:40:00,160.31,160.95,160.13,160.17,46115.0,160.31,160.95,160.13,160.17,46115.0
2022-11-21 09:45:00,160.18,160.67,159.55,160.67,64511.0,160.18,160.67,159.55,160.67,64511.0
2022-11-21 09:50:00,160.68,161.35,160.23,160.42,62227.0,160.68,161.35,160.23,160.42,62227.0
2022-11-21 09:55:00,160.43,160.51,159.36,160.05,50342.0,160.43,160.51,159.36,160.05,50342.0
2022-11-21 10:00:00,160.07,161.55,160.01,161.36,35271.0,160.07,161.55,160.01,161.36,35271.0
2022-11-21 10:05:00,161.54,162.3,161.38,161.85,15441.0,161.54,162.3,161.38,161.85,15441.0
2022-11-21 10:10:00,161.87,161.92,161.45,161.78,15933.0,161.87,161.92,161.45,161.78,15933.0
2022-11-21 10:15:00,161.85,162.71,161.84,162.62,17323.0,161.85,162.71,161.84,162.62,17323.0
2022-11-21 10:20:00,162.65,162.75,162.3,162.48,9394.0,162.65,162.75,162.3,162.48,9394.0
2022-11-21 10:25:00,162.36,162.42,161.86,161.99,12796.0,162.36,162.42,161.86,161.99,12796.0
2022-11-21 10:30:00,161.93,162.64,161.82,162.5,8287.0,161.93,162.64,161.82,162.5,8287.0
2022-11-21 10:35:00,162.5,162.63,162.29,162.53,13541.0,162.5,162.63,162.29,162.53,13541.0
2022-11-21 10:40:00,162.53,163.18,162.53,162.59,14787.0,162.53,163.18,162.53,162.59,14787.0
2022-11-21 10:45:00,162.64,163.02,162.52,162.98,23935.0,162.64,163.02,162.52,162.98,23935.0
2022-11-21 10:50:00,162.92,163.02,162.76,162.86,14299.0,162.92,163.02,162.76,162.86,14299.0
2022-11-21 10:55:00,162.87,163.5,162.86,163.19,16519.0,162.87,163.5,162.86,163.19,16519.0
2022-11-21 11:00:00,163.14,163.21,162.68,162.68,14741.0,163.14,163.21,162.68,162.68,14741.0
2022-11-21 11:05:00,162.69,162.94,162.47,162.9,18426.0,162.69,162.94,162.47,162.9,18426.0
2022-11-21 11:10:00,162.82,162.91,162.38,162.72,27000.0,162.82,162.91,162.38,162.72,27000.0
2022-11-21 11:15:00,162.75,162.8,162.45,162.45,16010.0,162.75,162.8,162.45,162.45,16010.0
2022-11-21 11:20:00,162.48,162.53,162.22,162.49,10103.0,162.48,162.53,162.22,162.49,10103.0
2022-11-21 11:25:00,162.49,162.55,162.34,162.43,10311.0,162.49,162.55,162.34,162.43,10311.0
2022-11-21 11:30:00,162.46,162.65,162.3,162.47,13772.0,162.46,162.65,162.3,162.47,13772.0
2022-11-21 11:35:00,162.5,162.79,162.48,162.54,8172.0,162.5,162.79,162.48,162.54,8172.0
2022-11-21 11:40:00,162.57,162.64,162.42,162.57,10413.0,162.57,162.64,162.42,162.57,10413.0
2022-11-21 11:45:00,162.6,162.73,162.55,162.7,11094.0,162.6,162.73,162.55,162.7,11094.0
2022-11-21 11:50:00,162.71,162.73,162.4,162.43,15243.0,162.71,162.73,162.4,162.43,15243.0
2022-11-21 11:55:00,162.38,162.48,162.08,162.39,13841.0,162.38,162.48,162.08,162.39,13841.0
2022-11-21 12:00:00,162.4,162.86,162.34,162.86,12921.0,162.4,162.86,162.34,162.86,12921.0
2022-11-21 12:05:00,162.92,163.0,162.66,162.87,36537.0,162.92,163.0,162.66,162.87,36537.0
2022-11-21 12:10:00,162.89,163.85,162.88,163.85,17489.0,162.89,163.85,162.88,163.85,17489.0
2022-11-21 12:15:00,163.85,164.55,163.79,164.48,32172.0,163.85,164.55,163.79,164.48,32172.0
2022-11-21 12:20:00,164.51,164.75,164.32,164.71,16414.0,164.51,164.75,164.32,164.71,16414.0
2022-11-21 12:25:00,164.72,164.75,164.22,164.6,31694.0,164.72,164.75,164.22,164.6,31694.0
2022-11-21 12:30:00,164.67,164.95,164.48,164.94,25618.0,164.67,164.95,164.48,164.94,25618.0
2022-11-21 12:35:00,164.91,165.12,164.8,165.05,13169.0,164.91,165.12,164.8,165.05,13169.0
2022-11-21 12:40:00,165.1,165.41,165.01,165.34,8999.0,165.1,165.41,165.01,165.34,8999.0
2022-11-21 12:45:00,165.37,165.52,164.94,164.94,13575.0,165.37,165.52,164.94,164.94,13575.0
2022-11-21 12:50:00,165.0,165.28,164.93,165.28,9914.0,165.0,165.28,164.93,165.28,9914.0
2022-11-21 12:55:00,165.27,165.38,164.93,165.01,14318.0,165.27,165.38,164.93,165.01,14318.0
2022-11-21 13:00:00,165.06,165.32,164.94,165.17,13174.0,165.06,165.32,164.94,165.17,13174.0
2022-11-21 13:05:00,165.14,165.41,165.14,165.31,10319.0,165.14,165.41,165.14,165.31,10319.0
2022-11-21 13:10:00,165.33,165.75,165.33,165.65,9082.0,165.33,165.75,165.33,165.65,9082.0
2022-11-21 13:15:00,165.65,165.67,165.08,165.14,9067.0,165.65,165.67,165.08,165.14,9067.0
2022-11-21 13:20:00,165.15,165.15,164.77,164.9,7263.0,165.15,165.15,164.77,164.9,7263.0
2022-11-21 13:25:00,164.92,165.14,164.78,165.14,13520.0,164.92,165.14,164.78,165.14,13520.0
2022-11-21 13:30:00,165.04,165.44,164.97,165.4,6994.0,165.04,165.44,164.97,165.4,6994.0
2022-11-21 13:35:00,165.44,166.15,165.37,165.97,27027.0,165.44,166.15,165.37,165.97,27027.0
2022-11-21 13:40:00,165.93,166.0,165.69,165.75,8204.0,165.93,166.0,165.69,165.75,8204.0
2022-11-21 13:45:00,165.76,165.83,165.49,165.49,9798.0,165.76,165.83,165.49,165.49,9798.0
2022-11-21 13:50:00,165.46,165.53,165.4,165.44,10178.0,165.46,165.53,165.4,165.44,10178.0
2022-11-21 13:55:00,165.46,165.58,165.21,165.21,16118.0,165.46,165.58,165.21,165.21,16118.0
2022-11-21 14:00:00,165.21,165.33,165.13,165.16,13377.0,165.21,165.33,165.13,165.16,13377.0
2022-11-21 14:05:00,165.19,165.24,165.04,165.08,15864.0,165.19,165.24,165.04,165.08,15864.0
2022-11-21 14:10:00,165.06,165.25,164.88,165.25,28910.0,165.06,165.25,164.88,165.25,28910.0
2022-11-21 14:15:00,165.24,165.38,165.17,165.23,13901.0,165.24,165.38,165.17,165.23,13901.0
2022-11-21 14:20:00,165.25,165.27,164.68,164.73,17333.0,165.25,165.27,164.68,164.73,17333.0
2022-11-21 14:25:00,164.74,165.07,164.59,164.9,16918.0,164.74,165.07,164.59,164.9,16918.0
2022-11-21 14:30:00,164.91,164.97,164.67,164.84,17188.0,164.91,164.97,164.67,164.84,17188.0
2022-11-21 14:35:00,164.88,165.21,164.82,164.99,10785.0,164.88,165.21,164.82,164.99,10785.0
2022-11-21 14:40:00,164.99,165.03,164.68,164.7,16130.0,164.99,165.03,164.68,164.7,16130.0
2022-11-21 14:45:00,164.68,164.92,164.64,164.91,10382.0,164.68,164.92,164.64,164.91,10382.0
2022-11-21 14:50:00,164.94,165.23,164.84,164.94,20250.0,164.94,165.23,164.84,164.94,20250.0
2022-11-21 14:55:00,164.95,165.05,164.61,164.73,16309.0,164.95,165.05,164.61,164.73,16309.0
2022-11-21 15:00:00,164.71,164.79,164.56,164.73,16122.0,164.71,164.79,164.56,164.73,16122.0
2022-11-21 15:05:00,164.75,165.11,164.68,165.06,18217.0,164.75,165.11,164.68,165.06,18217.0
2022-11-21 15:10:00,165.04,165.29,164.78,164.93,25991.0,165.04,165.29,164.78,164.93,25991.0
2022-11-21 15:15:00,164.88,165.28,164.86,165.17,21172.0,164.88,165.28,164.86,165.17,21172.0
2022-11-21 15:20:00,165.17,165.24,164.95,164.96,15406.0,165.17,165.24,164.95,164.96,15406.0
2022-11-21 15:25:00,164.96,165.0,164.65,164.84,24029.0,164.96,165.0,164.65,164.84,24029.0
2022-11-21 15:30:00,164.81,165.13,164.69,164.95,28269.0,164.81,165.13,164.69,164.95,28269.0
2022-11-21 15:35:00,164.96,165.17,164.87,165.09,44750.0,164.96,165.17,164.87,165.09,44750.0
2022-11-21 15:40:00,165.09,165.23,164.85,165.19,37102.0,165.09,165.23,164.85,165.19,37102.0
2022-11-21 15:45:00,165.2,165.26,165.03,165.22,35478.0,165.2,165.26,165.03,165.22,35478.0
2022-11-21 15:50:00,165.25,165.77,165.24,165.54,59448.0,165.25,165.77,165.24,165.54,59448.0
2022-11-21 15:55:00,165.52,165.55,165.2,165.23,122519.0,165.52,165.55,165.2,165.23,122519.0
2022-11-22 09:30:00,154.39,156.18,152.51,152.91,147427.0,154.39,156.18,152.51,152.91,147427.0
2022-11-22 09:35:00,152.94,153.97,148.71,149.3,200938.0,152.94,153.97,148.71,149.3,200938.0
2022-11-22 09:40:00,149.11,152.49,149.11,152.48,122745.0,149.11,152.49,149.11,152.48,122745.0
2022-11-22 09:45:00,152.21,153.11,151.01,152.36,135807.0,152.21,153.11,151.01,152.36,135807.0
2022-11-22 09:50:00,152.36,152.46,150.81,151.0,162148.0,152.36,152.46,150.81,151.0,162148.0
2022-11-22 09:55:00,150.94,151.17,150.05,150.28,117694.0,150.94,151.17,150.05,150.28,117694.0
2022-11-22 10:00:00,150.28,150.78,149.19,149.19,120667.0,150.28,150.78,149.19,149.19,120667.0
2022-11-22 10:05:00,149.17,150.23,148.89,148.95,92777.0,149.17,150.23,148.89,148.95,92777.0
2022-11-22 10:10:00,148.92,149.58,148.5,148.88,94485.0,148.92,149.58,148.5,148.88,94485.0
2022-11-22 10:15:00,148.91,149.37,147.56,147.82,95100.0,148.91,149.37,147.56,147.82,95100.0
2022-11-22 10:20:00,147.81,148.32,147.3,147.41,136206.0,147.81,148.32,147.3,147.41,136206.0
2022-11-22 10:25:00,147.25,148.75,147.1,148.41,123517.0,147.25,148.75,147.1,148.41,123517.0
2022-11-22 10:30:00,148.47,149.5,148.0,149.17,106363.0,148.47,149.5,148.0,149.17,106363.0
2022-11-22 10:35:00,149.21,149.48,147.96,148.11,68212.0,149.21,149.48,147.96,148.11,68212.0
2022-11-22 10:40:00,148.11,148.2,147.18,148.18,92446.0,148.11,148.2,147.18,148.18,92446.0
2022-11-22 10:45:00,148.06,149.18,147.48,149.17,81982.0,148.06,149.18,147.48,149.17,81982.0
2022-11-22 10:50:00,149.07,150.49,149.04,149.91,165789.0,149.07,150.49,149.04,149.91,165789.0
2022-11-22 10:55:00,149.9,150.05,149.19,149.78,84760.0,149.9,150.05,149.19,149.78,84760.0
2022-11-22 11:00:00,149.76,150.49,149.57,150.22,83407.0,149.76,150.49,149.57,150.22,83407.0
2022-11-22 11:05:00,150.24,151.0,150.12,150.41,141936.0,150.24,151.0,150.12,150.41,141936.0
2022-11-22 11:10:00,150.41,150.9,150.22,150.39,95992.0,150.41,150.9,150.22,150.39,95992.0
2022-11-22 11:15:00,150.45,150.65,150.08,150.24,47967.0,150.45,150.65,150.08,150.24,47967.0
2022-11-22 11:20:00,150.21,150.38,150.01,150.09,45872.0,150.21,150.38,150.01,150.09,45872.0
2022-11-22 11:25:00,150.12,150.4,149.8,150.33,56255.0,150.12,150.4,149.8,150.33,56255.0
2022-11-22 11:30:00,150.36,150.54,149.91,150.1,89357.0,150.36,150.54,149.91,150.1,89357.0
2022-11-22 11:35:00,150.16,150.2,149.11,149.18,33820.0,150.16,150.2,149.11,149.18,33820.0
2022-11-22 11:40:00,149.18,149.39,148.82,148.86,44333.0,149.18,149.39,148.82,148.86,44333.0
2022-11-22 11:45:00,148.86,149.53,148.83,149.46,39138.0,148.86,149.53,148.83,149.46,39138.0
2022-11-22 11:50:00,149.46,149.77,149.26,149.47,48940.0,149.46,149.77,149.26,149.47,48940.0
2022-11-22 11:55:00,149.46,149.56,149.1,149.54,35077.0,149.46,149.56,149.1,149.54,35077.0
2022-11-22 12:00:00,149.55,149.71,149.45,149.57,37428.0,149.55,149.71,149.45,149.57,37428.0
2022-11-22 12:05:00,149.62,149.68,149.06,149.27,22861.0,149.62,149.68,149.06,149.27,22861.0
2022-11-22 12:10:00,149.21,149.75,149.19,149.65,36846.0,149.21,149.75,149.19,149.65,36846.0
2022-11-22 12:15:00,149.63,149.78,149.56,149.75,35019.0,149.63,149.78,149.56,149.75,35019.0
2022-11-22 12:20:00,149.76,150.14,149.71,149.81,54938.0,149.76,150.14,149.71,149.81,54938.0
2022-11-22 12:25:00,149.72,149.74,149.4,149.59,21339.0,149.72,149.74,149.4,149.59,21339.0
2022-11-22 12:30:00,149.61,150.09,149.61,149.97,28032.0,149.61,150.09,149.61,149.97,28032.0
2022-11-22 12:35:00,149.97,150.67,149.91,150.67,37319.0,149.97,150.67,149.91,150.67,37319.0
2022-11-22 12:40:00,150.66,150.82,150.3,150.47,33211.0,150.66,150.82,150.3,150.47,33211.0
2022-11-22 12:45:00,150.5,150.56,150.02,150.3,18490.0,150.5,150.56,150.02,150.3,18490.0
2022-11-22 12:50:00,150.29,150.45,150.04,150.16,17717.0,150.29,150.45,150.04,150.16,17717.0
2022-11-22 12:55:00,150.15,150.49,150.12,150.4,16116.0,150.15,150.49,150.12,150.4,16116.0
2022-11-22 13:00:00,150.31,150.87,150.28,150.87,20337.0,150.31,150.87,150.28,150.87,20337.0
2022-11-22 13:05:00,150.86,151.18,150.78,150.98,42543.0,150.86,151.18,150.78,150.98,42543.0
2022-11-22 13:10:00,150.91,151.03,150.78,150.98,34561.0,150.91,151.03,150.78,150.98,34561.0
2022-11-22 13:15:00,150.99,151.07,150.84,151.0,18462.0,150.99,151.07,150.84,151.0,18462.0
2022-11-22 13:20:00,151.0,151.12,150.86,150.98,32812.0,151.0,151.12,150.86,150.98,32812.0
2022-11-22 13:25:00,150.98,151.0,150.7,150.73,21781.0,150.98,151.0,150.7,150.73,21781.0
2022-11-22 13:30:00,150.75,151.03,150.75,150.89,17572.0,150.75,151.03,150.75,150.89,17572.0
2022-11-22 13:35:00,150.87,150.94,150.76,150.86,23489.0,150.87,150.94,150.76,150.86,23489.0
2022-11-22 13:40:00,150.89,151.05,150.86,150.92,34602.0,150.89,151.05,150.86,150.92,34602.0
2022-11-22 13:45:00,150.93,150.98,150.82,150.96,9943.0,150.93,150.98,150.82,150.96,9943.0
2022-11-22 13:50:00,150.94,151.0,150.81,150.89,12072.0,150.94,151.0,150.81,150.89,12072.0
2022-11-22 13:55:00,150.89,150.91,150.56,150.67,84989.0,150.89,150.91,150.56,150.67,84989.0
2022-11-22 14:00:00,150.68,150.93,150.27,150.32,28881.0,150.68,150.93,150.27,150.32,28881.0
2022-11-22 14:05:00,150.39,150.78,150.35,150.78,24788.0,150.39,150.78,150.35,150.78,24788.0
2022-11-22 14:10:00,150.85,151.15,150.83,151.0,48413.0,150.85,151.15,150.83,151.0,48413.0
2022-11-22 14:15:00,151.07,151.13,150.82,151.05,27385.0,151.07,151.13,150.82,151.05,27385.0
2022-11-22 14:20:00,151.05,151.16,150.94,151.08,12867.0,151.05,151.16,150.94,151.08,12867.0
2022-11-22 14:25:00,151.08,151.36,151.07,151.28,24617.0,151.08,151.36,151.07,151.28,24617.0
2022-11-22 14:30:00,151.28,151.49,151.18,151.42,34402.0,151.28,151.49,151.18,151.42,34402.0
2022-11-22 14:35:00,151.39,153.05,151.38,152.96,98554.0,151.39,153.05,151.38,152.96,98554.0
2022-11-22 14:40:00,152.99,153.05,152.13,152.19,59569.0,152.99,153.05,152.13,152.19,59569.0
2022-11-22 14:45:00,152.19,152.4,151.79,152.35,37377.0,152.19,152.4,151.79,152.35,37377.0
2022-11-22 14:50:00,152.35,152.35,151.83,151.97,30073.0,152.35,152.35,151.83,151.97,30073.0
2022-11-22 14:55:00,152.01,152.8,151.93,152.64,40586.0,152.01,152.8,151.93,152.64,40586.0
2022-11-22 15:00:00,152.64,152.9,152.33,152.44,36986.0,152.64,152.9,152.33,152.44,36986.0
2022-11-22 15:05:00,152.44,152.53,152.11,152.14,34242.0,152.44,152.53,152.11,152.14,34242.0
2022-11-22 15:10:00,152.21,152.37,151.89,152.33,54414.0,152.21,152.37,151.89,152.33,54414.0
2022-11-22 15:15:00,152.34,152.55,152.2,152.29,36532.0,152.34,152.55,152.2,152.29,36532.0
2022-11-22 15:20:00,152.27,152.8,152.26,152.66,39572.0,152.27,152.8,152.26,152.66,39572.0
2022-11-22 15:25:00,152.76,152.99,152.55,152.6,36140.0,152.76,152.99,152.55,152.6,36140.0
2022-11-22 15:30:00,152.61,152.65,152.29,152.35,50483.0,152.61,152.65,152.29,152.35,50483.0
2022-11-22 15:35:00,152.37,153.34,152.35,153.31,66641.0,152.37,153.34,152.35,153.31,66641.0
2022-11-22 15:40:00,153.34,153.66,152.83,152.84,98006.0,153.34,153.66,152.83,152.84,98006.0
2022-11-22 15:45:00,152.84,153.24,152.67,152.69,93992.0,152.84,153.24,152.67,152.69,93992.0
2022-11-22 15:50:00,152.69,153.48,152.45,152.5,187255.0,152.69,153.48,152.45,152.5,187255.0
2022-11-22 15:55:00,152.55,152.67,151.73,152.37,247052.0,152.55,152.67,151.73,152.37,247052.0
2022-11-23 09:30:00,151.6,151.98,150.37,151.26,53061.0,151.6,151.98,150.37,151.26,53061.0
2022-11-23 09:35:00,151.15,151.57,150.75,151.05,25770.0,151.15,151.57,150.75,151.05,25770.0
2022-11-23 09:40:00,151.17,152.0,150.82,150.82,21601.0,151.17,152.0,150.82,150.82,21601.0
2022-11-23 09:45:00,150.88,151.62,150.84,151.59,13509.0,150.88,151.62,150.84,151.59,13509.0
2022-11-23 09:50:00,151.55,151.75,150.38,150.4,31371.0,151.55,151.75,150.38,150.4,31371.0
2022-11-23 09:55:00,150.34,150.39,149.5,149.5,26648.0,150.34,150.39,149.5,149.5,26648.0
2022-11-23 10:00:00,149.48,150.78,149.22,150.7,40097.0,149.48,150.78,149.22,150.7,40097.0
2022-11-23 10:05:00,150.66,150.86,150.24,150.25,16302.0,150.66,150.86,150.24,150.25,16302.0
2022-11-23 10:10:00,150.32,150.46,149.98,150.18,21622.0,150.32,150.46,149.98,150.18,21622.0
2022-11-23 10:15:00,150.13,150.74,150.07,150.72,17560.0,150.13,150.74,150.07,150.72,17560.0
2022-11-23 10:20:00,150.66,150.87,150.44,150.81,11731.0,150.66,150.87,150.44,150.81,11731.0
2022-11-23 10:25:00,150.87,151.25,150.73,150.88,26892.0,150.87,151.25,150.73,150.88,26892.0
2022-11-23 10:30:00,150.88,151.19,150.72,151.19,15612.0,150.88,151.19,150.72,151.19,15612.0
2022-11-23 10:35:00,151.14,151.17,150.69,150.69,14852.0,151.14,151.17,150.69,150.69,14852.0
2022-11-23 10:40:00,150.72,150.81,150.46,150.46,10366.0,150.72,150.81,150.46,150.46,10366.0
2022-11-23 10:45:00,150.45,150.45,150.14,150.31,28929.0,150.45,150.45,150.14,150.31,28929.0
2022-11-23 10:50:00,150.32,151.06,150.32,151.05,18123.0,150.32,151.06,150.32,151.05,18123.0
2022-11-23 10:55:00,151.05,151.23,150.82,151.2,25629.0,151.05,151.23,150.82,151.2,25629.0
2022-11-23 11:00:00,151.2,151.2,150.83,151.0,18781.0,151.2,151.2,150.83,151.0,18781.0
2022-11-23 11:05:00,150.95,151.2,150.9,151.16,9825.0,150.95,151.2,150.9,151.16,9825.0
2022-11-23 11:10:00,151.17,151.94,151.16,151.94,20831.0,151.17,151.94,151.16,151.94,20831.0
2022-11-23 11:15:00,151.94,152.41,151.86,152.26,22748.0,151.94,152.41,151.86,152.26,22748.0
2022-11-23 11:20:00,152.26,152.26,151.39,151.43,13554.0,152.26,152.26,151.39,151.43,13554.0
2022-11-23 11:25:00,151.4,151.87,151.4,151.8,11993.0,151.4,151.87,151.4,151.8,11993.0
2022-11-23 11:30:00,151.78,151.8,151.52,151.7,12192.0,151.78,151.8,151.52,151.7,12192.0
2022-11-23 11:35:00,151.7,151.74,151.53,151.57,11059.0,151.7,151.74,151.53,151.57,11059.0
2022-11-23 11:40:00,151.57,151.58,150.7,150.83,10732.0,151.57,151.58,150.7,150.83,10732.0
2022-11-23 11:45:00,150.83,151.01,150.77,150.92,11502.0,150.83,151.01,150.77,150.92,11502.0
2022-11-23 11:50:00,150.9,150.9,150.65,150.7,29085.0,150.9,150.9,150.65,150.7,29085.0
2022-11-23 11:55:00,150.68,150.7,150.19,150.4,12832.0,150.68,150.7,150.19,150.4,12832.0
2022-11-23 12:00:00,150.42,150.56,150.4,150.48,9966.0,150.42,150.56,150.4,150.48,9966.0
2022-11-23 12:05:00,150.5,150.69,150.48,150.68,8273.0,150.5,150.69,150.48,150.68,8273.0
2022-11-23 12:10:00,150.65,150.68,150.53,150.54,10037.0,150.65,150.68,150.53,150.54,10037.0
2022-11-23 12:15:00,150.53,150.55,150.23,150.4,11818.0,150.53,150.55,150.23,150.4,11818.0
2022-11-23 12:20:00,150.32,150.56,150.32,150.41,7736.0,150.32,150.56,150.32,150.41,7736.0
2022-11-23 12:25:00,150.42,150.55,150.3,150.55,7143.0,150.42,150.55,150.3,150.55,7143.0
2022-11-23 12:30:00,150.55,150.68,150.5,150.64,6748.0,150.55,150.68,150.5,150.64,6748.0
2022-11-23 12:35:00,150.62,150.62,150.47,150.49,4970.0,150.62,150.62,150.47,150.49,4970.0
2022-11-23 12:40:00,150.47,150.47,150.2,150.29,8536.0,150.47,150.47,150.2,150.29,8536.0
2022-11-23 12:45:00,150.29,150.47,150.29,150.47,4834.0,150.29,150.47,150.29,150.47,4834.0
2022-11-23 12:50:00,150.42,150.44,150.03,150.06,12948.0,150.42,150.44,150.03,150.06,12948.0
2022-11-23 12:55:00,150.09,150.09,149.84,149.87,10249.0,150.09,150.09,149.84,149.87,10249.0
2022-11-23 13:00:00,149.84,149.9,149.66,149.9,13209.0,149.84,149.9,149.66,149.9,13209.0
2022-11-23 13:05:00,149.88,150.08,149.86,149.86,17773.0,149.88,150.08,149.86,149.86,17773.0
2022-11-23 13:10:00,149.88,149.93,149.66,149.66,13845.0,149.88,149.93,149.66,149.66,13845.0
2022-11-23 13:15:00,149.66,149.71,149.45,149.53,17155.0,149.66,149.71,149.45,149.53,17155.0
2022-11-23 13:20:00,149.52,149.77,149.5,149.5,11277.0,149.52,149.77,149.5,149.5,11277.0
2022-11-23 13:25:00,149.5,149.5,149.19,149.34,19615.0,149.5,149.5,149.19,149.34,19615.0
2022-11-23 13:30:00,149.36,149.78,149.36,149.75,13322.0,149.36,149.78,149.36,149.75,13322.0
2022-11-23 13:35:00,149.81,149.81,149.55,149.7,14482.0,149.81,149.81,149.55,149.7,14482.0
2022-11-23 13:40:00,149.7,150.0,149.58,149.99,14611.0,149.7,150.0,149.58,149.99,14611.0
2022-11-23 13:45:00,150.02,150.65,149.98,150.62,26599.0,150.02,150.65,149.98,150.62,26599.0
2022-11-23 13:50:00,150.57,150.96,150.53,150.73,19255.0,150.57,150.96,150.53,150.73,19255.0
2022-11-23 13:55:00,150.72,150.98,150.61,150.91,8423.0,150.72,150.98,150.61,150.91,8423.0
2022-11-23 14:00:00,151.0,151.51,150.73,151.45,15252.0,151.0,151.51,150.73,151.45,15252.0
2022-11-23 14:05:00,151.49,151.49,151.02,151.16,9415.0,151.49,151.49,151.02,151.16,9415.0
2022-11-23 14:10:00,151.22,151.33,150.86,150.98,12040.0,151.22,151.33,150.86,150.98,12040.0
2022-11-23 14:15:00,151.0,151.21,150.95,150.96,9011.0,151.0,151.21,150.95,150.96,9011.0
2022-11-23 14:20:00,150.98,151.16,150.83,151.13,8060.0,150.98,151.16,150.83,151.13,8060.0
2022-11-23 14:25:00,151.12,151.25,151.06,151.08,11850.0,151.12,151.25,151.06,151.08,11850.0
2022-11-23 14:30:00,151.08,151.08,150.78,150.78,14926.0,151.08,151.08,150.78,150.78,14926.0
2022-11-23 14:35:00,150.82,150.82,150.26,150.38,21887.0,150.82,150.82,150.26,150.38,21887.0
2022-11-23 14:40:00,150.43,150.96,150.43,150.93,14074.0,150.43,150.96,150.43,150.93,14074.0
2022-11-23 14:45:00,150.93,151.04,150.87,151.03,8711.0,150.93,151.04,150.87,151.03,8711.0
2022-11-23 14:50:00,151.01,151.27,150.96,151.12,10919.0,151.01,151.27,150.96,151.12,10919.0
2022-11-23 14:55:00,151.12,151.13,151.01,151.03,6829.0,151.12,151.13,151.01,151.03,6829.0
2022-11-23 15:00:00,151.02,151.02,150.73,150.8,6578.0,151.02,151.02,150.73,150.8,6578.0
2022-11-23 15:05:00,150.75,150.9,150.71,150.77,14296.0,150.75,150.9,150.71,150.77,14296.0
2022-11-23 15:10:00,150.77,150.77,150.25,150.27,24988.0,150.77,150.77,150.25,150.27,24988.0
2022-11-23 15:15:00,150.27,150.45,150.09,150.43,14835.0,150.27,150.45,150.09,150.43,14835.0
2022-11-23 15:20:00,150.41,150.47,150.24,150.41,15375.0,150.41,150.47,150.24,150.41,15375.0
2022-11-23 15:25:00,150.39,150.57,150.23,150.24,15747.0,150.39,150.57,150.23,150.24,15747.0
2022-11-23 15:30:00,150.21,150.21,149.77,149.79,22631.0,150.21,150.21,149.77,149.79,22631.0
2022-11-23 15:35:00,149.79,149.79,149.56,149.61,26708.0,149.79,149.79,149.56,149.61,26708.0
2022-11-23 15:40:00,149.59,149.67,149.45,149.61,28916.0,149.59,149.67,149.45,149.61,28916.0
2022-11-23 15:45:00,149.63,149.63,149.25,149.45,28843.0,149.63,149.63,149.25,149.45,28843.0
2022-11-23 15:50:00,149.46,150.3,149.46,150.03,53054.0,149.46,150.3,149.46,150.03,53054.0
2022-11-23 15:55:00,150.01,150.17,149.72,150.17,113214.0,150.01,150.17,149.72,150.17,113214.0
2022-11-25 09:30:00,150.75,151.02,148.52,149.4,63589.0,150.75,151.02,148.52,149.4,63589.0
2022-11-25 09:35:00,149.01,149.95,149.01,149.73,20879.0,149.01,149.95,149.01,149.73,20879.0
2022-11-25 09:40:00,149.6,149.78,149.06,149.15,10658.0,149.6,149.78,149.06,149.15,10658.0
2022-11-25 09:45:00,149.0,149.37,148.75,149.31,11084.0,149.0,149.37,148.75,149.31,11084.0
2022-11-25 09:50:00,149.34,149.39,148.67,148.94,14666.0,149.34,149.39,148.67,148.94,14666.0
2022-11-25 09:55:00,148.88,148.96,148.68,148.83,11557.0,148.88,148.96,148.68,148.83,11557.0
2022-11-25 10:00:00,148.74,149.6,148.61,149.44,22650.0,148.74,149.6,148.61,149.44,22650.0
2022-11-25 10:05:00,149.4,149.44,149.02,149.21,14840.0,149.4,149.44,149.02,149.21,14840.0
2022-11-25 10:10:00,149.2,150.11,149.17,149.94,49412.0,149.2,150.11,149.17,149.94,49412.0
2022-11-25 10:15:00,149.84,150.68,149.82,150.39,43034.0,149.84,150.68,149.82,150.39,43034.0
2022-11-25 10:20:00,150.42,150.47,150.16,150.31,14118.0,150.42,150.47,150.16,150.31,14118.0
2022-11-25 10:25:00,150.31,150.71,150.08,150.25,21654.0,150.31,150.71,150.08,150.25,21654.0
2022-11-25 10:30:00,150.25,150.41,149.96,150.29,19716.0,150.25,150.41,149.96,150.29,19716.0
2022-11-25 10:35:00,150.2,151.48,150.2,151.12,40281.0,150.2,151.48,150.2,151.12,40281.0
2022-11-25 10:40:00,151.05,151.33,150.79,150.9,15791.0,151.05,151.33,150.79,150.9,15791.0
2022-11-25 10:45:00,150.94,150.95,150.5,150.85,11335.0,150.94,150.95,150.5,150.85,11335.0
2022-11-25 10:50:00,150.86,150.95,150.73,150.77,7263.0,150.86,150.95,150.73,150.77,7263.0
2022-11-25 10:55:00,150.78,150.95,150.67,150.69,12352.0,150.78,150.95,150.67,150.69,12352.0
2022-11-25 11:00:00,150.68,150.79,150.51,150.66,8382.0,150.68,150.79,150.51,150.66,8382.0
2022-11-25 11:05:00,150.66,150.8,150.55,150.59,8230.0,150.66,150.8,150.55,150.59,8230.0
2022-11-25 11:10:00,150.57,150.89,150.49,150.88,19960.0,150.57,150.89,150.49,150.88,19960.0
2022-11-25 11:15:00,150.89,151.15,150.77,151.06,14677.0,150.89,151.15,150.77,151.06,14677.0
2022-11-25 11:20:00,151.06,151.61,151.05,151.3,32363.0,151.06,151.61,151.05,151.3,32363.0
2022-11-25 11:25:00,151.36,151.39,151.01,151.05,7343.0,151.36,151.39,151.01,151.05,7343.0
2022-11-25 11:30:00,151.06,151.07,150.63,150.82,8576.0,151.06,151.07,150.63,150.82,8576.0
2022-11-25 11:35:00,150.88,151.24,150.83,151.13,8131.0,150.88,151.24,150.83,151.13,8131.0
2022-11-25 11:40:00,151.18,151.29,151.13,151.2,7882.0,151.18,151.29,151.13,151.2,7882.0
2022-11-25 11:45:00,151.16,151.5,151.06,151.5,7512.0,151.16,151.5,151.06,151.5,7512.0
2022-11-25 11:50:00,151.51,151.78,151.51,151.68,7964.0,151.51,151.78,151.51,151.68,7964.0
2022-11-25 11:55:00,151.71,151.71,151.4,151.48,9993.0,151.71,151.71,151.4,151.48,9993.0
2022-11-25 12:00:00,151.5,151.53,151.31,151.31,6889.0,151.5,151.53,151.31,151.31,6889.0
2022-11-25 12:05:00,151.28,151.41,151.1,151.15,14682.0,151.28,151.41,151.1,151.15,14682.0
2022-11-25 12:10:00,151.14,151.49,151.13,151.41,5306.0,151.14,151.49,151.13,151.41,5306.0
2022-11-25 12:15:00,151.43,151.44,151.23,151.38,9880.0,151.43,151.44,151.23,151.38,9880.0
2022-11-25 12:20:00,151.38,151.4,151.26,151.29,8119.0,151.38,151.4,151.26,151.29,8119.0
2022-11-25 12:25:00,151.35,151.46,151.35,151.41,7493.0,151.35,151.46,151.35,151.41,7493.0
2022-11-25 12:30:00,151.42,151.42,151.28,151.4,8238.0,151.42,151.42,151.28,151.4,8238.0
2022-11-25 12:35:00,151.39,151.48,151.29,151.46,11566.0,151.39,151.48,151.29,151.46,11566.0
2022-11-25 12:40:00,151.46,151.48,151.36,151.36,13327.0,151.46,151.48,151.36,151.36,13327.0
2022-11-25 12:45:00,151.37,151.39,150.95,150.96,18477.0,151.37,151.39,150.95,150.96,18477.0
2022-11-25 12:50:00,150.9,151.32,150.88,151.11,19958.0,150.9,151.32,150.88,151.11,19958.0
2022-11-25 12:55:00,151.02,151.51,150.88,151.34,68514.0,151.02,151.51,150.88,151.34,68514.0
2022-11-28 09:30:00,151.1,151.1,150.14,150.47,26741.0,151.1,151.1,150.14,150.47,26741.0
2022-11-28 09:35:00,150.74,150.95,150.13,150.61,12488.0,150.74,150.95,150.13,150.61,12488.0
2022-11-28 09:40:00,150.6,150.8,150.19,150.36,160526.0,150.6,150.8,150.19,150.36,160526.0
2022-11-28 09:45:00,150.32,150.63,149.72,150.12,12449.0,150.32,150.63,149.72,150.12,12449.0
2022-11-28 09:50:00,150.16,150.43,149.88,150.12,11907.0,150.16,150.43,149.88,150.12,11907.0
2022-11-28 09:55:00,150.03,150.03,149.5,149.79,10953.0,150.03,150.03,149.5,149.79,10953.0
2022-11-28 10:00:00,149.75,150.34,149.66,149.81,47373.0,149.75,150.34,149.66,149.81,47373.0
2022-11-28 10:05:00,149.87,150.09,149.52,149.65,12736.0,149.87,150.09,149.52,149.65,12736.0
2022-11-28 10:10:00,149.63,149.91,149.3,149.91,18234.0,149.63,149.91,149.3,149.91,18234.0
2022-11-28 10:15:00,149.85,150.25,149.7,150.22,23940.0,149.85,150.25,149.7,150.22,23940.0
2022-11-28 10:20:00,150.19,150.22,149.67,149.9,9393.0,150.19,150.22,149.67,149.9,9393.0
2022-11-28 10:25:00,149.86,150.25,149.63,150.25,8593.0,149.86,150.25,149.63,150.25,8593.0
2022-11-28 10:30:00,150.24,150.28,149.64,149.65,8520.0,150.24,150.28,149.64,149.65,8520.0
2022-11-28 10:35:00,149.62,149.91,149.51,149.91,5935.0,149.62,149.91,149.51,149.91,5935.0
2022-11-28 10:40:00,149.91,149.95,149.67,149.75,6485.0,149.91,149.95,149.67,149.75,6485.0
2022-11-28 10:45:00,149.74,149.84,149.42,149.48,59867.0,149.74,149.84,149.42,149.48,59867.0
2022-11-28 10:50:00,149.44,149.46,149.25,149.34,7676.0,149.44,149.46,149.25,149.34,7676.0
2022-11-28 10:55:00,149.34,149.75,149.26,149.74,22243.0,149.34,149.75,149.26,149.74,22243.0
2022-11-28 11:00:00,149.77,150.04,149.66,150.04,11503.0,149.77,150.04,149.66,150.04,11503.0
2022-11-28 11:05:00,150.05,150.61,149.89,150.5,21458.0,150.05,150.61,149.89,150.5,21458.0
2022-11-28 11:10:00,150.49,150.54,150.0,150.05,20395.0,150.49,150.54,150.0,150.05,20395.0
2022-11-28 11:15:00,150.02,150.13,149.81,149.87,13191.0,150.02,150.13,149.81,149.87,13191.0
2022-11-28 11:20:00,149.89,150.06,149.82,149.87,9946.0,149.89,150.06,149.82,149.87,9946.0
2022-11-28 11:25:00,149.93,150.13,149.92,149.94,16505.0,149.93,150.13,149.92,149.94,16505.0
2022-11-28 11:30:00,149.94,150.03,149.81,149.84,8591.0,149.94,150.03,149.81,149.84,8591.0
2022-11-28 11:35:00,149.81,149.98,149.8,149.9,4823.0,149.81,149.98,149.8,149.9,4823.0
2022-11-28 11:40:00,149.88,149.94,149.63,149.68,11052.0,149.88,149.94,149.63,149.68,11052.0
2022-11-28 11:45:00,149.65,149.72,149.53,149.57,30642.0,149.65,149.72,149.53,149.57,30642.0
2022-11-28 11:50:00,149.6,149.92,149.56,149.76,19286.0,149.6,149.92,149.56,149.76,19286.0
2022-11-28 11:55:00,149.75,150.0,149.73,149.94,41572.0,149.75,150.0,149.73,149.94,41572.0
2022-11-28 12:00:00,149.93,150.14,149.79,150.03,32256.0,149.93,150.14,149.79,150.03,32256.0
2022-11-28 12:05:00,150.0,150.14,149.65,149.72,20929.0,150.0,150.14,149.65,149.72,20929.0
2022-11-28 12:10:00,149.73,149.82,149.42,149.58,59093.0,149.73,149.82,149.42,149.58,59093.0
2022-11-28 12:15:00,149.55,149.86,149.45,149.86,25035.0,149.55,149.86,149.45,149.86,25035.0
2022-11-28 12:20:00,149.85,150.09,149.8,149.97,8431.0,149.85,150.09,149.8,149.97,8431.0
2022-11-28 12:25:00,149.98,150.5,149.98,150.44,5803.0,149.98,150.5,149.98,150.44,5803.0
2022-11-28 12:30:00,150.4,150.45,150.32,150.35,19321.0,150.4,150.45,150.32,150.35,19321.0
2022-11-28 12:35:00,150.31,150.38,150.21,150.21,6318.0,150.31,150.38,150.21,150.21,6318.0
2022-11-28 12:40:00,150.22,150.26,149.96,149.97,4967.0,150.22,150.26,149.96,149.97,4967.0
2022-11-28 12:45:00,149.97,150.08,149.85,149.86,4392.0,149.97,150.08,149.85,149.86,4392.0
2022-11-28 12:50:00,149.88,149.92,149.58,149.62,6769.0,149.88,149.92,149.58,149.62,6769.0
2022-11-28 12:55:00,149.58,149.79,149.57,149.66,4102.0,149.58,149.79,149.57,149.66,4102.0
2022-11-28 13:00:00,149.69,149.86,149.69,149.75,4128.0,149.69,149.86,149.69,149.75,4128.0
2022-11-28 13:05:00,149.75,149.86,149.67,149.74,4251.0,149.75,149.86,149.67,149.74,4251.0
2022-11-28 13:10:00,149.79,149.79,149.67,149.76,4707.0,149.79,149.79,149.67,149.76,4707.0
2022-11-28 13:15:00,149.75,149.86,149.72,149.72,4473.0,149.75,149.86,149.72,149.72,4473.0
2022-11-28 13:20:00,149.73,149.77,149.66,149.7,5726.0,149.73,149.77,149.66,149.7,5726.0
2022-11-28 13:25:00,149.71,149.77,149.37,149.41,8921.0,149.71,149.77,149.37,149.41,8921.0
2022-11-28 13:30:00,149.41,149.47,149.29,149.47,16405.0,149.41,149.47,149.29,149.47,16405.0
2022-11-28 13:35:00,149.47,149.47,149.35,149.39,9496.0,149.47,149.47,149.35,149.39,9496.0
2022-11-28 13:40:00,149.39,149.41,149.13,149.13,10301.0,149.39,149.41,149.13,149.13,10301.0
2022-11-28 13:45:00,149.17,149.17,148.91,148.92,20122.0,149.17,149.17,148.91,148.92,20122.0
2022-11-28 13:50:00,148.92,149.0,148.79,148.89,21968.0,148.92,149.0,148.79,148.89,21968.0
2022-11-28 13:55:00,148.87,148.87,148.52,148.59,14490.0,148.87,148.87,148.52,148.59,14490.0
2022-11-28 14:00:00,148.54,148.61,148.23,148.31,17279.0,148.54,148.61,148.23,148.31,17279.0
2022-11-28 14:05:00,148.31,148.53,148.11,148.23,23988.0,148.31,148.53,148.11,148.23,23988.0
2022-11-28 14:10:00,148.2,148.55,148.14,148.55,10949.0,148.2,148.55,148.14,148.55,10949.0
2022-11-28 14:15:00,148.55,148.84,148.51,148.69,23154.0,148.55,148.84,148.51,148.69,23154.0
2022-11-28 14:20:00,148.69,148.84,148.66,148.69,14954.0,148.69,148.84,148.66,148.69,14954.0
2022-11-28 14:25:00,148.66,148.89,148.63,148.87,9599.0,148.66,148.89,148.63,148.87,9599.0
2022-11-28 14:30:00,148.87,148.88,148.31,148.32,8534.0,148.87,148.88,148.31,148.32,8534.0
2022-11-28 14:35:00,148.34,148.46,148.28,148.42,8335.0,148.34,148.46,148.28,148.42,8335.0
2022-11-28 14:40:00,148.42,148.42,148.18,148.24,13203.0,148.42,148.42,148.18,148.24,13203.0
2022-11-28 14:45:00,148.27,148.75,148.26,148.63,20980.0,148.27,148.75,148.26,148.63,20980.0
2022-11-28 14:50:00,148.63,148.88,148.59,148.65,10846.0,148.63,148.88,148.59,148.65,10846.0
2022-11-28 14:55:00,148.63,148.7,148.44,148.45,7877.0,148.63,148.7,148.44,148.45,7877.0
2022-11-28 15:00:00,148.48,148.6,148.37,148.53,10218.0,148.48,148.6,148.37,148.53,10218.0
2022-11-28 15:05:00,148.52,148.84,148.51,148.81,12126.0,148.52,148.84,148.51,148.81,12126.0
2022-11-28 15:10:00,148.77,148.77,148.53,148.63,10277.0,148.77,148.77,148.53,148.63,10277.0
2022-11-28 15:15:00,148.66,148.79,148.44,148.54,12672.0,148.66,148.79,148.44,148.54,12672.0
2022-11-28 15:20:00,148.55,148.79,148.55,148.6,19117.0,148.55,148.79,148.55,148.6,19117.0
2022-11-28 15:25:00,148.6,148.66,148.35,148.42,24647.0,148.6,148.66,148.35,148.42,24647.0
2022-11-28 15:30:00,148.42,148.43,148.16,148.25,16736.0,148.42,148.43,148.16,148.25,16736.0
2022-11-28 15:35:00,148.25,148.55,148.2,148.51,29689.0,148.25,148.55,148.2,148.51,29689.0
2022-11-28 15:40:00,148.48,148.5,148.29,148.42,36755.0,148.48,148.5,148.29,148.42,36755.0
2022-11-28 15:45:00,148.4,148.4,148.05,148.06,40672.0,148.4,148.4,148.05,148.06,40672.0
2022-11-28 15:50:00,148.06,148.42,148.05,148.06,72343.0,148.06,148.42,148.05,148.06,72343.0
2022-11-28 15:55:00,148.05,148.08,147.68,147.68,246886.0,148.05,148.08,147.68,147.68,246886.0
2022-11-29 09:30:00,147.81,148.03,146.64,146.65,35584.0,147.81,148.03,146.64,146.65,35584.0
2022-11-29 09:35:00,146.74,146.74,145.1,145.34,25693.0,146.74,146.74,145.1,145.34,25693.0
2022-11-29 09:40:00,145.3,145.48,144.79,144.92,33784.0,145.3,145.48,144.79,144.92,33784.0
2022-11-29 09:45:00,144.86,144.86,143.92,143.95,61344.0,144.86,144.86,143.92,143.95,61344.0
2022-11-29 09:50:00,143.92,145.06,143.86,144.91,29755.0,143.92,145.06,143.86,144.91,29755.0
2022-11-29 09:55:00,144.84,145.2,144.75,145.13,15062.0,144.84,145.2,144.75,145.13,15062.0
2022-11-29 10:00:00,145.17,145.74,145.13,145.2,37900.0,145.17,145.74,145.13,145.2,37900.0
2022-11-29 10:05:00,145.19,146.37,145.06,146.18,31908.0,145.19,146.37,145.06,146.18,31908.0
2022-11-29 10:10:00,146.17,146.4,146.09,146.37,29299.0,146.17,146.4,146.09,146.37,29299.0
2022-11-29 10:15:00,146.43,147.01,146.38,146.58,63581.0,146.43,147.01,146.38,146.58,63581.0
2022-11-29 10:20:00,146.62,146.72,146.38,146.43,14481.0,146.62,146.72,146.38,146.43,14481.0
2022-11-29 10:25:00,146.39,146.91,146.25,146.89,12520.0,146.39,146.91,146.25,146.89,12520.0
2022-11-29 10:30:00,146.82,147.0,146.53,146.56,29154.0,146.82,147.0,146.53,146.56,29154.0
2022-11-29 10:35:00,146.54,146.58,146.4,146.43,10364.0,146.54,146.58,146.4,146.43,10364.0
2022-11-29 10:40:00,146.47,146.59,146.38,146.46,8650.0,146.47,146.59,146.38,146.46,8650.0
2022-11-29 10:45:00,146.5,146.83,146.4,146.41,11497.0,146.5,146.83,146.4,146.41,11497.0
2022-11-29 10:50:00,146.44,146.46,146.07,146.08,9632.0,146.44,146.46,146.07,146.08,9632.0
2022-11-29 10:55:00,146.12,146.4,146.1,146.34,13392.0,146.12,146.4,146.1,146.34,13392.0
2022-11-29 11:00:00,146.34,146.52,146.06,146.13,16781.0,146.34,146.52,146.06,146.13,16781.0
2022-11-29 11:05:00,146.15,146.16,145.75,145.79,33255.0,146.15,146.16,145.75,145.79,33255.0
2022-11-29 11:10:00,145.78,146.18,145.77,146.07,11267.0,145.78,146.18,145.77,146.07,11267.0
2022-11-29 11:15:00,146.08,146.08,145.54,145.59,18716.0,146.08,146.08,145.54,145.59,18716.0
2022-11-29 11:20:00,145.59,146.14,145.59,146.14,13923.0,145.59,146.14,145.59,146.14,13923.0
2022-11-29 11:25:00,146.11,146.3,145.88,146.07,11653.0,146.11,146.3,145.88,146.07,11653.0
2022-11-29 11:30:00,146.07,146.35,146.04,146.15,8957.0,146.07,146.35,146.04,146.15,8957.0
2022-11-29 11:35:00,146.16,146.6,146.09,146.59,13847.0,146.16,146.6,146.09,146.59,13847.0
2022-11-29 11:40:00,146.52,146.64,146.35,146.39,7747.0,146.52,146.64,146.35,146.39,7747.0
2022-11-29 11:45:00,146.47,146.62,146.42,146.59,12438.0,146.47,146.62,146.42,146.59,12438.0
2022-11-29 11:50:00,146.6,146.91,146.58,146.86,12080.0,146.6,146.91,146.58,146.86,12080.0
2022-11-29 11:55:00,146.86,147.17,146.86,147.14,26966.0,146.86,147.17,146.86,147.14,26966.0
2022-11-29 12:00:00,147.15,147.16,146.92,146.94,10970.0,147.15,147.16,146.92,146.94,10970.0
2022-11-29 12:05:00,146.92,147.26,146.92,147.17,7591.0,146.92,147.26,146.92,147.17,7591.0
2022-11-29 12:10:00,147.13,147.18,146.97,147.03,13567.0,147.13,147.18,146.97,147.03,13567.0
2022-11-29 12:15:00,147.03,147.03,146.57,146.59,12146.0,147.03,147.03,146.57,146.59,12146.0
2022-11-29 12:20:00,146.58,146.58,146.13,146.19,14053.0,146.58,146.58,146.13,146.19,14053.0
2022-11-29 12:25:00,146.14,146.23,145.96,146.01,6093.0,146.14,146.23,145.96,146.01,6093.0
2022-11-29 12:30:00,146.02,146.64,146.01,146.39,13062.0,146.02,146.64,146.01,146.39,13062.0
2022-11-29 12:35:00,146.42,146.59,146.42,146.57,5831.0,146.42,146.59,146.42,146.57,5831.0
2022-11-29 12:40:00,146.57,146.82,146.47,146.79,10518.0,146.57,146.82,146.47,146.79,10518.0
2022-11-29 12:45:00,146.76,146.77,146.43,146.5,16957.0,146.76,146.77,146.43,146.5,16957.0
2022-11-29 12:50:00,146.53,146.58,146.3,146.3,8328.0,146.53,146.58,146.3,146.3,8328.0
2022-11-29 12:55:00,146.31,146.46,146.26,146.39,12290.0,146.31,146.46,146.26,146.39,12290.0
2022-11-29 13:00:00,146.36,146.55,146.31,146.44,9871.0,146.36,146.55,146.31,146.44,9871.0
2022-11-29 13:05:00,146.43,146.57,146.35,146.36,8818.0,146.43,146.57,146.35,146.36,8818.0
2022-11-29 13:10:00,146.38,146.45,146.26,146.41,8877.0,146.38,146.45,146.26,146.41,8877.0
2022-11-29 13:15:00,146.42,146.42,146.01,146.05,14342.0,146.42,146.42,146.01,146.05,14342.0
2022-11-29 13:20:00,146.01,146.06,145.78,145.8,10383.0,146.01,146.06,145.78,145.8,10383.0
2022-11-29 13:25:00,145.81,146.14,145.78,146.12,14894.0,145.81,146.14,145.78,146.12,14894.0
2022-11-29 13:30:00,146.08,146.51,146.06,146.51,19982.0,146.08,146.51,146.06,146.51,19982.0
2022-11-29 13:35:00,146.45,146.57,146.41,146.47,32631.0,146.45,146.57,146.41,146.47,32631.0
2022-11-29 13:40:00,146.46,146.83,146.43,146.8,23477.0,146.46,146.83,146.43,146.8,23477.0
2022-11-29 13:45:00,146.86,147.05,146.82,146.85,14199.0,146.86,147.05,146.82,146.85,14199.0
2022-11-29 13:50:00,146.85,147.02,146.83,147.01,21015.0,146.85,147.02,146.83,147.01,21015.0
2022-11-29 13:55:00,147.02,147.02,146.81,146.96,13597.0,147.02,147.02,146.81,146.96,13597.0
2022-11-29 14:00:00,146.98,147.19,146.98,147.07,18537.0,146.98,147.19,146.98,147.07,18537.0
2022-11-29 14:05:00,147.06,147.07,146.87,147.04,18053.0,147.06,147.07,146.87,147.04,18053.0
2022-11-29 14:10:00,147.0,147.03,146.8,146.93,22989.0,147.0,147.03,146.8,146.93,22989.0
2022-11-29 14:15:00,146.97,146.98,146.72,146.77,14570.0,146.97,146.98,146.72,146.77,14570.0
2022-11-29 14:20:00,146.77,146.88,146.65,146.78,23363.0,146.77,146.88,146.65,146.78,23363.0
2022-11-29 14:25:00,146.78,146.86,146.54,146.58,28403.0,146.78,146.86,146.54,146.58,28403.0
2022-11-29 14:30:00,146.58,146.61,146.42,146.42,16463.0,146.58,146.61,146.42,146.42,16463.0
2022-11-29 14:35:00,146.36,146.4,146.14,146.24,9823.0,146.36,146.4,146.14,146.24,9823.0
2022-11-29 14:40:00,146.22,146.35,146.13,146.21,17232.0,146.22,146.35,146.13,146.21,17232.0
2022-11-29 14:45:00,146.23,146.42,146.17,146.42,7142.0,146.23,146.42,146.17,146.42,7142.0
2022-11-29 14:50:00,146.44,146.61,146.42,146.58,13360.0,146.44,146.61,146.42,146.58,13360.0
2022-11-29 14:55:00,146.63,146.72,146.52,146.53,32779.0,146.63,146.72,146.52,146.53,32779.0
2022-11-29 15:00:00,146.5,146.5,146.29,146.36,12586.0,146.5,146.5,146.29,146.36,12586.0
2022-11-29 15:05:00,146.37,146.6,146.37,146.54,10046.0,146.37,146.6,146.37,146.54,10046.0
2022-11-29 15:10:00,146.5,146.55,146.39,146.51,10368.0,146.5,146.55,146.39,146.51,10368.0
2022-11-29 15:15:00,146.5,146.53,146.36,146.39,21957.0,146.5,146.53,146.36,146.39,21957.0
2022-11-29 15:20:00,146.37,146.41,146.25,146.32,14392.0,146.37,146.41,146.25,146.32,14392.0
2022-11-29 15:25:00,146.32,146.7,146.32,146.49,51516.0,146.32,146.7,146.32,146.49,51516.0
2022-11-29 15:30:00,146.47,146.6,146.45,146.55,19467.0,146.47,146.6,146.45,146.55,19467.0
2022-11-29 15:35:00,146.55,146.55,146.37,146.4,16432.0,146.55,146.55,146.37,146.4,16432.0
2022-11-29 15:40:00,146.38,146.57,146.38,146.44,19330.0,146.38,146.57,146.38,146.44,19330.0
2022-11-29 15:45:00,146.43,146.52,146.37,146.52,20383.0,146.43,146.52,146.37,146.52,20383.0
2022-11-29 15:50:00,146.53,146.53,146.11,146.42,47763.0,146.53,146.53,146.11,146.42,47763.0
2022-11-29 15:55:00,146.41,146.61,146.29,146.54,135427.0,146.41,146.61,146.29,146.54,135427.0
2022-11-30 09:30:00,146.22,146.5,146.0,146.39,17844.0,146.22,146.5,146.0,146.39,17844.0
2022-11-30 09:35:00,146.22,146.61,145.6,145.85,8569.0,146.22,146.61,145.6,145.85,8569.0
2022-11-30 09:40:00,145.86,146.06,145.59,145.9,8259.0,145.86,146.06,145.59,145.9,8259.0
2022-11-30 09:45:00,145.82,145.93,145.68,145.93,4914.0,145.82,145.93,145.68,145.93,4914.0
2022-11-30 09:50:00,145.94,146.17,145.61,145.62,6456.0,145.94,146.17,145.61,145.62,6456.0
2022-11-30 09:55:00,145.64,145.91,145.52,145.69,7164.0,145.64,145.91,145.52,145.69,7164.0
2022-11-30 10:00:00,145.86,146.31,145.86,146.31,4118.0,145.86,146.31,145.86,146.31,4118.0
2022-11-30 10:05:00,146.4,146.96,146.32,146.86,15205.0,146.4,146.96,146.32,146.86,15205.0
2022-11-30 10:10:00,146.87,147.07,146.67,147.05,8588.0,146.87,147.07,146.67,147.05,8588.0
2022-11-30 10:15:00,147.13,147.19,146.81,147.02,7613.0,147.13,147.19,146.81,147.02,7613.0
2022-11-30 10:20:00,147.03,147.43,146.96,147.35,7879.0,147.03,147.43,146.96,147.35,7879.0
2022-11-30 10:25:00,147.32,147.34,147.06,147.11,7512.0,147.32,147.34,147.06,147.11,7512.0
2022-11-30 10:30:00,147.2,147.5,147.2,147.49,3697.0,147.2,147.5,147.2,147.49,3697.0
2022-11-30 10:35:00,147.47,147.47,146.95,146.95,19223.0,147.47,147.47,146.95,146.95,19223.0
2022-11-30 10:40:00,146.96,147.0,146.82,146.93,3750.0,146.96,147.0,146.82,146.93,3750.0
2022-11-30 10:45:00,146.86,146.96,146.66,146.9,5655.0,146.86,146.96,146.66,146.9,5655.0
2022-11-30 10:50:00,146.84,147.11,146.84,147.07,4561.0,146.84,147.11,146.84,147.07,4561.0
2022-11-30 10:55:00,147.05,147.37,147.05,147.25,5979.0,147.05,147.37,147.05,147.25,5979.0
2022-11-30 11:00:00,147.33,147.51,147.18,147.21,8588.0,147.33,147.51,147.18,147.21,8588.0
2022-11-30 11:05:00,147.26,147.71,147.26,147.66,5182.0,147.26,147.71,147.26,147.66,5182.0
2022-11-30 11:10:00,147.66,147.73,147.63,147.69,4600.0,147.66,147.73,147.63,147.69,4600.0
2022-11-30 11:15:00,147.71,147.89,147.71,147.81,4661.0,147.71,147.89,147.71,147.81,4661.0
2022-11-30 11:20:00,147.87,147.87,147.59,147.62,5986.0,147.87,147.87,147.59,147.62,5986.0
2022-11-30 11:25:00,147.61,147.76,147.59,147.59,6574.0,147.61,147.76,147.59,147.59,6574.0
2022-11-30 11:30:00,147.58,147.66,147.48,147.49,8082.0,147.58,147.66,147.48,147.49,8082.0
2022-11-30 11:35:00,147.53,147.6,147.38,147.49,3400.0,147.53,147.6,147.38,147.49,3400.0
2022-11-30 11:40:00,147.5,147.53,147.21,147.21,5013.0,147.5,147.53,147.21,147.21,5013.0
2022-11-30 11:45:00,147.17,147.34,147.07,147.09,6499.0,147.17,147.34,147.07,147.09,6499.0
2022-11-30 11:50:00,147.11,147.15,146.89,146.95,9745.0,147.11,147.15,146.89,146.95,9745.0
2022-11-30 11:55:00,146.93,147.03,146.88,146.93,4000.0,146.93,147.03,146.88,146.93,4000.0
2022-11-30 12:00:00,146.94,146.95,146.82,146.87,5262.0,146.94,146.95,146.82,146.87,5262.0
2022-11-30 12:05:00,146.86,146.86,146.74,146.79,4458.0,146.86,146.86,146.74,146.79,4458.0
2022-11-30 12:10:00,146.79,146.86,146.69,146.77,8016.0,146.79,146.86,146.69,146.77,8016.0
2022-11-30 12:15:00,146.92,146.92,146.69,146.8,10208.0,146.92,146.92,146.69,146.8,10208.0
2022-11-30 12:20:00,146.78,146.79,146.55,146.74,6273.0,146.78,146.79,146.55,146.74,6273.0
2022-11-30 12:25:00,146.71,146.76,146.49,146.65,6608.0,146.71,146.76,146.49,146.65,6608.0
2022-11-30 12:30:00,146.62,146.71,146.6,146.67,2885.0,146.62,146.71,146.6,146.67,2885.0
2022-11-30 12:35:00,146.7,146.7,146.48,146.53,3820.0,146.7,146.7,146.48,146.53,3820.0
2022-11-30 12:40:00,146.55,146.73,146.47,146.73,5327.0,146.55,146.73,146.47,146.73,5327.0
2022-11-30 12:45:00,146.75,146.82,146.72,146.75,2847.0,146.75,146.82,146.72,146.75,2847.0
2022-11-30 12:50:00,146.76,146.82,146.62,146.65,5958.0,146.76,146.82,146.62,146.65,5958.0
2022-11-30 12:55:00,146.69,146.7,146.47,146.57,5088.0,146.69,146.7,146.47,146.57,5088.0
2022-11-30 13:00:00,146.61,146.78,146.55,146.76,2613.0,146.61,146.78,146.55,146.76,2613.0
2022-11-30 13:05:00,146.8,146.92,146.74,146.91,3467.0,146.8,146.92,146.74,146.91,3467.0
2022-11-30 13:10:00,147.0,147.09,146.96,146.97,6422.0,147.0,147.09,146.96,146.97,6422.0
2022-11-30 13:15:00,146.96,147.0,146.9,146.94,3217.0,146.96,147.0,146.9,146.94,3217.0
2022-11-30 13:20:00,146.88,147.09,146.78,147.06,25708.0,146.88,147.09,146.78,147.06,25708.0
2022-11-30 13:25:00,147.13,147.67,147.12,147.67,23842.0,147.13,147.67,147.12,147.67,23842.0
2022-11-30 13:30:00,147.6,148.38,147.4,147.75,38771.0,147.6,148.38,147.4,147.75,38771.0
2022-11-30 13:35:00,147.77,148.7,147.69,148.52,15878.0,147.77,148.7,147.69,148.52,15878.0
2022-11-30 13:40:00,148.5,148.55,148.19,148.39,8595.0,148.5,148.55,148.19,148.39,8595.0
2022-11-30 13:45:00,148.4,148.44,147.86,148.17,10180.0,148.4,148.44,147.86,148.17,10180.0
2022-11-30 13:50:00,148.18,148.27,148.09,148.18,7216.0,148.18,148.27,148.09,148.18,7216.0
2022-11-30 13:55:00,148.22,148.91,148.21,148.81,11585.0,148.22,148.91,148.21,148.81,11585.0
2022-11-30 14:00:00,148.88,149.25,148.88,149.19,11950.0,148.88,149.25,148.88,149.19,11950.0
2022-11-30 14:05:00,149.21,149.45,149.18,149.22,15070.0,149.21,149.45,149.18,149.22,15070.0
2022-11-30 14:10:00,149.18,149.37,149.11,149.25,8310.0,149.18,149.37,149.11,149.25,8310.0
2022-11-30 14:15:00,149.34,149.88,149.29,149.87,13048.0,149.34,149.88,149.29,149.87,13048.0
2022-11-30 14:20:00,149.84,149.96,149.7,149.92,14748.0,149.84,149.96,149.7,149.92,14748.0
2022-11-30 14:25:00,149.89,150.14,149.82,149.98,24027.0,149.89,150.14,149.82,149.98,24027.0
2022-11-30 14:30:00,149.98,150.08,149.72,149.88,14469.0,149.98,150.08,149.72,149.88,14469.0
2022-11-30 14:35:00,149.87,149.93,149.42,149.48,13199.0,149.87,149.93,149.42,149.48,13199.0
2022-11-30 14:40:00,149.52,149.55,149.11,149.11,10111.0,149.52,149.55,149.11,149.11,10111.0
2022-11-30 14:45:00,149.07,149.46,149.07,149.4,9452.0,149.07,149.46,149.07,149.4,9452.0
2022-11-30 14:50:00,149.44,149.44,148.9,148.93,18718.0,149.44,149.44,148.9,148.93,18718.0
2022-11-30 14:55:00,148.97,149.11,148.87,149.08,18915.0,148.97,149.11,148.87,149.08,18915.0
2022-11-30 15:00:00,149.12,149.7,149.0,149.7,40942.0,149.12,149.7,149.0,149.7,40942.0
2022-11-30 15:05:00,149.67,149.77,149.59,149.71,8061.0,149.67,149.77,149.59,149.71,8061.0
2022-11-30 15:10:00,149.7,149.72,149.55,149.63,9497.0,149.7,149.72,149.55,149.63,9497.0
2022-11-30 15:15:00,149.66,150.15,149.58,150.1,21085.0,149.66,150.15,149.58,150.1,21085.0
2022-11-30 15:20:00,150.12,150.32,150.11,150.24,18381.0,150.12,150.32,150.11,150.24,18381.0
2022-11-30 15:25:00,150.25,150.34,150.2,150.27,10751.0,150.25,150.34,150.2,150.27,10751.0
2022-11-30 15:30:00,150.28,150.63,150.2,150.62,19240.0,150.28,150.63,150.2,150.62,19240.0
2022-11-30 15:35:00,150.64,150.82,150.57,150.58,16466.0,150.64,150.82,150.57,150.58,16466.0
2022-11-30 15:40:00,150.56,150.66,150.28,150.31,13908.0,150.56,150.66,150.28,150.31,13908.0
2022-11-30 15:45:00,150.33,150.45,150.13,150.19,25211.0,150.33,150.45,150.13,150.19,25211.0
2022-11-30 15:50:00,150.21,150.21,149.21,149.62,113975.0,150.21,150.21,149.21,149.62,113975.0
2022-11-30 15:55:00,149.65,150.34,149.65,150.34,190372.0,149.65,150.34,149.65,150.34,190372.0
2022-12-01 09:30:00,148.58,148.62,147.02,147.39,49685.0,148.58,148.62,147.02,147.39,49685.0
2022-12-01 09:35:00,147.81,148.16,146.71,146.9,26241.0,147.81,148.16,146.71,146.9,26241.0
2022-12-01 09:40:00,146.83,148.4,146.73,148.25,24381.0,146.83,148.4,146.73,148.25,24381.0
2022-12-01 09:45:00,148.08,148.24,146.72,147.09,44034.0,148.08,148.24,146.72,147.09,44034.0
2022-12-01 09:50:00,147.15,147.86,147.0,147.56,20568.0,147.15,147.86,147.0,147.56,20568.0
2022-12-01 09:55:00,147.31,147.78,146.97,147.53,20700.0,147.31,147.78,146.97,147.53,20700.0
2022-12-01 10:00:00,147.79,148.0,147.04,147.56,25674.0,147.79,148.0,147.04,147.56,25674.0
2022-12-01 10:05:00,147.48,147.48,146.97,147.04,17261.0,147.48,147.48,146.97,147.04,17261.0
2022-12-01 10:10:00,146.82,147.22,146.75,147.11,15834.0,146.82,147.22,146.75,147.11,15834.0
2022-12-01 10:15:00,147.03,147.33,146.77,147.06,16278.0,147.03,147.33,146.77,147.06,16278.0
2022-12-01 10:20:00,147.09,147.23,146.71,146.97,13419.0,147.09,147.23,146.71,146.97,13419.0
2022-12-01 10:25:00,147.02,147.12,146.7,146.7,17972.0,147.02,147.12,146.7,146.7,17972.0
2022-12-01 10:30:00,146.75,146.92,146.35,146.92,15829.0,146.75,146.92,146.35,146.92,15829.0
2022-12-01 10:35:00,146.94,147.02,146.49,146.68,66811.0,146.94,147.02,146.49,146.68,66811.0
2022-12-01 10:40:00,146.68,147.34,146.63,147.33,27465.0,146.68,147.34,146.63,147.33,27465.0
2022-12-01 10:45:00,147.28,148.5,147.28,148.47,25840.0,147.28,148.5,147.28,148.47,25840.0
2022-12-01 10:50:00,148.5,148.7,148.08,148.59,33743.0,148.5,148.7,148.08,148.59,33743.0
2022-12-01 10:55:00,148.61,148.92,148.34,148.9,28407.0,148.61,148.92,148.34,148.9,28407.0
2022-12-01 11:00:00,148.86,149.07,148.55,148.99,32607.0,148.86,149.07,148.55,148.99,32607.0
2022-12-01 11:05:00,149.0,149.09,148.52,148.52,24951.0,149.0,149.09,148.52,148.52,24951.0
2022-12-01 11:10:00,148.66,148.78,148.32,148.58,22170.0,148.66,148.78,148.32,148.58,22170.0
2022-12-01 11:15:00,148.64,148.7,147.72,147.99,22154.0,148.64,148.7,147.72,147.99,22154.0
2022-12-01 11:20:00,148.01,148.09,147.39,147.59,21080.0,148.01,148.09,147.39,147.59,21080.0
2022-12-01 11:25:00,147.58,147.8,147.47,147.68,14412.0,147.58,147.8,147.47,147.68,14412.0
2022-12-01 11:30:00,147.63,148.13,147.62,148.1,11580.0,147.63,148.13,147.62,148.1,11580.0
2022-12-01 11:35:00,148.06,148.36,148.0,148.18,20414.0,148.06,148.36,148.0,148.18,20414.0
2022-12-01 11:40:00,148.13,148.37,148.05,148.36,14777.0,148.13,148.37,148.05,148.36,14777.0
2022-12-01 11:45:00,148.38,148.38,148.1,148.34,12970.0,148.38,148.38,148.1,148.34,12970.0
2022-12-01 11:50:00,148.4,148.47,148.12,148.34,17595.0,148.4,148.47,148.12,148.34,17595.0
2022-12-01 11:55:00,148.34,148.34,148.09,148.2,15335.0,148.34,148.34,148.09,148.2,15335.0
2022-12-01 12:00:00,148.23,148.3,147.84,147.89,10179.0,148.23,148.3,147.84,147.89,10179.0
2022-12-01 12:05:00,147.83,148.02,147.66,147.78,15702.0,147.83,148.02,147.66,147.78,15702.0
2022-12-01 12:10:00,147.78,148.11,147.73,148.0,13707.0,147.78,148.11,147.73,148.0,13707.0
2022-12-01 12:15:00,147.95,147.99,147.63,147.8,12799.0,147.95,147.99,147.63,147.8,12799.0
2022-12-01 12:20:00,147.78,148.02,147.75,147.78,11475.0,147.78,148.02,147.75,147.78,11475.0
2022-12-01 12:25:00,147.74,148.14,147.7,148.07,15395.0,147.74,148.14,147.7,148.07,15395.0
2022-12-01 12:30:00,148.08,148.36,147.93,148.36,12606.0,148.08,148.36,147.93,148.36,12606.0
2022-12-01 12:35:00,148.33,148.55,148.29,148.53,14618.0,148.33,148.55,148.29,148.53,14618.0
2022-12-01 12:40:00,148.51,148.68,148.36,148.67,9745.0,148.51,148.68,148.36,148.67,9745.0
2022-12-01 12:45:00,148.67,148.97,148.61,148.94,12499.0,148.67,148.97,148.61,148.94,12499.0
2022-12-01 12:50:00,148.94,148.94,148.45,148.81,28209.0,148.94,148.94,148.45,148.81,28209.0
2022-12-01 12:55:00,148.82,148.95,148.68,148.95,11942.0,148.82,148.95,148.68,148.95,11942.0
2022-12-01 13:00:00,148.97,149.0,148.86,148.98,19191.0,148.97,149.0,148.86,148.98,19191.0
2022-12-01 13:05:00,148.97,149.23,148.8,149.06,54278.0,148.97,149.23,148.8,149.06,54278.0
2022-12-01 13:10:00,149.06,149.2,149.05,149.11,10301.0,149.06,149.2,149.05,149.11,10301.0
2022-12-01 13:15:00,149.08,149.1,148.8,148.84,15452.0,149.08,149.1,148.8,148.84,15452.0
2022-12-01 13:20:00,148.84,148.9,148.55,148.75,8003.0,148.84,148.9,148.55,148.75,8003.0
2022-12-01 13:25:00,148.79,148.94,148.68,148.88,12065.0,148.79,148.94,148.68,148.88,12065.0
2022-12-01 13:30:00,148.86,149.0,148.64,148.71,11749.0,148.86,149.0,148.64,148.71,11749.0
2022-12-01 13:35:00,148.7,148.74,148.51,148.61,14565.0,148.7,148.74,148.51,148.61,14565.0
2022-12-01 13:40:00,148.63,148.91,148.61,148.91,12009.0,148.63,148.91,148.61,148.91,12009.0
2022-12-01 13:45:00,148.92,149.03,148.85,148.94,16999.0,148.92,149.03,148.85,148.94,16999.0
2022-12-01 13:50:00,148.94,148.94,148.73,148.84,10785.0,148.94,148.94,148.73,148.84,10785.0
2022-12-01 13:55:00,148.81,148.92,148.78,148.84,7806.0,148.81,148.92,148.78,148.84,7806.0
2022-12-01 14:00:00,148.87,148.9,148.77,148.8,10508.0,148.87,148.9,148.77,148.8,10508.0
2022-12-01 14:05:00,148.81,149.02,148.79,148.91,16697.0,148.81,149.02,148.79,148.91,16697.0
2022-12-01 14:10:00,148.9,149.05,148.83,148.99,23033.0,148.9,149.05,148.83,148.99,23033.0
2022-12-01 14:15:00,149.0,149.41,148.96,149.41,12588.0,149.0,149.41,148.96,149.41,12588.0
2022-12-01 14:20:00,149.47,149.48,149.29,149.39,8257.0,149.47,149.48,149.29,149.39,8257.0
2022-12-01 14:25:00,149.41,149.46,149.33,149.37,9136.0,149.41,149.46,149.33,149.37,9136.0
2022-12-01 14:30:00,149.38,149.67,149.35,149.64,11736.0,149.38,149.67,149.35,149.64,11736.0
2022-12-01 14:35:00,149.64,149.77,149.43,149.49,13598.0,149.64,149.77,149.43,149.49,13598.0
2022-12-01 14:40:00,149.39,149.46,149.29,149.3,8119.0,149.39,149.46,149.29,149.3,8119.0
2022-12-01 14:45:00,149.3,149.52,149.3,149.5,13025.0,149.3,149.52,149.3,149.5,13025.0
2022-12-01 14:50:00,149.5,149.57,149.38,149.47,15934.0,149.5,149.57,149.38,149.47,15934.0
2022-12-01 14:55:00,149.46,149.54,149.39,149.51,14465.0,149.46,149.54,149.39,149.51,14465.0
2022-12-01 15:00:00,149.49,149.66,149.46,149.52,13143.0,149.49,149.66,149.46,149.52,13143.0
2022-12-01 15:05:00,149.53,149.75,149.46,149.66,15677.0,149.53,149.75,149.46,149.66,15677.0
2022-12-01 15:10:00,149.6,149.73,149.52,149.65,15113.0,149.6,149.73,149.52,149.65,15113.0
2022-12-01 15:15:00,149.66,149.71,149.48,149.59,17972.0,149.66,149.71,149.48,149.59,17972.0
2022-12-01 15:20:00,149.55,149.56,149.41,149.51,12189.0,149.55,149.56,149.41,149.51,12189.0
2022-12-01 15:25:00,149.48,149.55,149.36,149.37,10185.0,149.48,149.55,149.36,149.37,10185.0
2022-12-01 15:30:00,149.35,149.41,149.28,149.28,21804.0,149.35,149.41,149.28,149.28,21804.0
2022-12-01 15:35:00,149.28,149.57,149.24,149.56,32096.0,149.28,149.57,149.24,149.56,32096.0
2022-12-01 15:40:00,149.55,149.91,149.4,149.9,18220.0,149.55,149.91,149.4,149.9,18220.0
2022-12-01 15:45:00,149.87,149.89,149.69,149.78,26011.0,149.87,149.89,149.69,149.78,26011.0
2022-12-01 15:50:00,149.85,150.07,149.81,150.01,56118.0,149.85,150.07,149.81,150.01,56118.0
2022-12-01 15:55:00,149.99,150.01,149.62,149.73,184927.0,149.99,150.01,149.62,149.73,184927.0
2022-12-02 09:30:00,149.28,149.77,148.86,149.48,30052.0,149.28,149.77,148.86,149.48,30052.0
2022-12-02 09:35:00,149.72,149.92,149.33,149.48,10741.0,149.72,149.92,149.33,149.48,10741.0
2022-12-02 09:40:00,149.5,149.9,149.38,149.66,15361.0,149.5,149.9,149.38,149.66,15361.0
2022-12-02 09:45:00,149.61,150.44,149.5,150.38,14448.0,149.61,150.44,149.5,150.38,14448.0
2022-12-02 09:50:00,150.47,150.6,149.25,149.6,17041.0,150.47,150.6,149.25,149.6,17041.0
2022-12-02 09:55:00,149.68,149.72,149.15,149.5,8458.0,149.68,149.72,149.15,149.5,8458.0
2022-12-02 10:00:00,149.48,149.77,149.38,149.43,5270.0,149.48,149.77,149.38,149.43,5270.0
2022-12-02 10:05:00,149.41,149.88,149.28,149.88,9913.0,149.41,149.88,149.28,149.88,9913.0
2022-12-02 10:10:00,149.96,150.16,149.77,150.15,29256.0,149.96,150.16,149.77,150.15,29256.0
2022-12-02 10:15:00,150.07,150.09,149.71,149.72,8970.0,150.07,150.09,149.71,149.72,8970.0
2022-12-02 10:20:00,149.72,150.07,149.54,149.74,7586.0,149.72,150.07,149.54,149.74,7586.0
2022-12-02 10:25:00,149.68,149.69,149.27,149.46,9077.0,149.68,149.69,149.27,149.46,9077.0
2022-12-02 10:30:00,149.5,149.69,149.3,149.69,4127.0,149.5,149.69,149.3,149.69,4127.0
2022-12-02 10:35:00,149.69,149.72,149.29,149.56,10758.0,149.69,149.72,149.29,149.56,10758.0
2022-12-02 10:40:00,149.53,149.58,149.43,149.58,6270.0,149.53,149.58,149.43,149.58,6270.0
2022-12-02 10:45:00,149.56,149.62,149.14,149.31,8419.0,149.56,149.62,149.14,149.31,8419.0
2022-12-02 10:50:00,149.26,149.34,149.03,149.17,4081.0,149.26,149.34,149.03,149.17,4081.0
2022-12-02 10:55:00,149.19,149.34,148.86,149.0,7595.0,149.19,149.34,148.86,149.0,7595.0
2022-12-02 11:00:00,148.95,148.95,148.72,148.79,5039.0,148.95,148.95,148.72,148.79,5039.0
2022-12-02 11:05:00,148.86,149.05,148.84,149.05,6919.0,148.86,149.05,148.84,149.05,6919.0
2022-12-02 11:10:00,149.15,149.27,149.0,149.21,5668.0,149.15,149.27,149.0,149.21,5668.0
2022-12-02 11:15:00,149.23,149.39,149.11,149.29,8027.0,149.23,149.39,149.11,149.29,8027.0
2022-12-02 11:20:00,149.26,149.65,149.25,149.56,7227.0,149.26,149.65,149.25,149.56,7227.0
2022-12-02 11:25:00,149.59,149.71,149.53,149.64,5120.0,149.59,149.71,149.53,149.64,5120.0
2022-12-02 11:30:00,149.55,149.73,149.55,149.66,2718.0,149.55,149.73,149.55,149.66,2718.0
2022-12-02 11:35:00,149.71,149.77,149.63,149.72,2086.0,149.71,149.77,149.63,149.72,2086.0
2022-12-02 11:40:00,149.72,149.91,149.72,149.9,4219.0,149.72,149.91,149.72,149.9,4219.0
2022-12-02 11:45:00,149.9,150.4,149.89,150.27,117518.0,149.9,150.4,149.89,150.27,117518.0
2022-12-02 11:50:00,150.23,150.23,149.97,150.09,11332.0,150.23,150.23,149.97,150.09,11332.0
2022-12-02 11:55:00,150.2,150.25,149.93,150.0,6360.0,150.2,150.25,149.93,150.0,6360.0
2022-12-02 12:00:00,150.05,150.21,149.86,150.18,16478.0,150.05,150.21,149.86,150.18,16478.0
2022-12-02 12:05:00,150.16,150.38,150.13,150.33,16113.0,150.16,150.38,150.13,150.33,16113.0
2022-12-02 12:10:00,150.33,150.49,150.13,150.32,9341.0,150.33,150.49,150.13,150.32,9341.0
2022-12-02 12:15:00,150.28,150.34,150.18,150.24,5768.0,150.28,150.34,150.18,150.24,5768.0
2022-12-02 12:20:00,150.2,150.27,150.11,150.12,3682.0,150.2,150.27,150.11,150.12,3682.0
2022-12-02 12:25:00,150.14,150.27,150.1,150.12,6430.0,150.14,150.27,150.1,150.12,6430.0
2022-12-02 12:30:00,150.23,150.38,150.23,150.33,5443.0,150.23,150.38,150.23,150.33,5443.0
2022-12-02 12:35:00,150.35,150.39,150.12,150.12,6320.0,150.35,150.39,150.12,150.12,6320.0
2022-12-02 12:40:00,150.12,150.17,149.95,150.05,9245.0,150.12,150.17,149.95,150.05,9245.0
2022-12-02 12:45:00,150.0,150.13,149.87,150.13,5316.0,150.0,150.13,149.87,150.13,5316.0
2022-12-02 12:50:00,150.13,150.17,150.05,150.13,3882.0,150.13,150.17,150.05,150.13,3882.0
2022-12-02 12:55:00,150.18,150.18,149.97,150.0,3900.0,150.18,150.18,149.97,150.0,3900.0
2022-12-02 13:00:00,149.94,150.05,149.81,149.83,4253.0,149.94,150.05,149.81,149.83,4253.0
2022-12-02 13:05:00,149.83,149.91,149.78,149.86,3970.0,149.83,149.91,149.78,149.86,3970.0
2022-12-02 13:10:00,149.83,149.87,149.6,149.86,5216.0,149.83,149.87,149.6,149.86,5216.0
2022-12-02 13:15:00,149.87,149.94,149.69,149.72,6953.0,149.87,149.94,149.69,149.72,6953.0
2022-12-02 13:20:00,149.69,149.78,149.57,149.57,4273.0,149.69,149.78,149.57,149.57,4273.0
2022-12-02 13:25:00,149.49,149.62,149.42,149.52,9689.0,149.49,149.62,149.42,149.52,9689.0
2022-12-02 13:30:00,149.53,149.53,149.2,149.21,5444.0,149.53,149.53,149.2,149.21,5444.0
2022-12-02 13:35:00,149.16,149.3,148.97,149.02,15298.0,149.16,149.3,148.97,149.02,15298.0
2022-12-02 13:40:00,149.07,149.19,149.03,149.07,5619.0,149.07,149.19,149.03,149.07,5619.0
2022-12-02 13:45:00,149.08,149.34,149.05,149.28,5801.0,149.08,149.34,149.05,149.28,5801.0
2022-12-02 13:50:00,149.31,149.35,149.23,149.25,5783.0,149.31,149.35,149.23,149.25,5783.0
2022-12-02 13:55:00,149.27,149.32,149.2,149.24,3910.0,149.27,149.32,149.2,149.24,3910.0
2022-12-02 14:00:00,149.22,149.42,149.18,149.34,5505.0,149.22,149.42,149.18,149.34,5505.0
2022-12-02 14:05:00,149.36,149.44,149.24,149.27,4139.0,149.36,149.44,149.24,149.27,4139.0
2022-12-02 14:10:00,149.2,149.37,149.15,149.37,8766.0,149.2,149.37,149.15,149.37,8766.0
2022-12-02 14:15:00,149.31,149.55,149.31,149.55,6199.0,149.31,149.55,149.31,149.55,6199.0
2022-12-02 14:20:00,149.55,149.64,149.51,149.54,2535.0,149.55,149.64,149.51,149.54,2535.0
2022-12-02 14:25:00,149.58,149.58,149.44,149.53,5543.0,149.58,149.58,149.44,149.53,5543.0
2022-12-02 14:30:00,149.53,149.59,149.41,149.59,4226.0,149.53,149.59,149.41,149.59,4226.0
2022-12-02 14:35:00,149.64,149.77,149.56,149.62,7115.0,149.64,149.77,149.56,149.62,7115.0
2022-12-02 14:40:00,149.6,149.9,149.6,149.83,6714.0,149.6,149.9,149.6,149.83,6714.0
2022-12-02 14:45:00,149.77,150.0,149.76,149.97,7764.0,149.77,150.0,149.76,149.97,7764.0
2022-12-02 14:50:00,149.94,150.03,149.92,150.02,7262.0,149.94,150.03,149.92,150.02,7262.0
2022-12-02 14:55:00,150.01,150.23,149.98,150.16,20448.0,150.01,150.23,149.98,150.16,20448.0
2022-12-02 15:00:00,150.21,150.58,150.15,150.56,7922.0,150.21,150.58,150.15,150.56,7922.0
2022-12-02 15:05:00,150.56,150.8,150.45,150.75,5354.0,150.56,150.8,150.45,150.75,5354.0
2022-12-02 15:10:00,150.77,150.93,150.69,150.86,15569.0,150.77,150.93,150.69,150.86,15569.0
2022-12-02 15:15:00,150.87,151.11,150.82,151.11,11118.0,150.87,151.11,150.82,151.11,11118.0
2022-12-02 15:20:00,151.14,151.14,150.9,150.92,10961.0,151.14,151.14,150.9,150.92,10961.0
2022-12-02 15:25:00,150.89,151.0,150.77,150.91,8980.0,150.89,151.0,150.77,150.91,8980.0
2022-12-02 15:30:00,150.91,151.03,150.9,150.95,10204.0,150.91,151.03,150.9,150.95,10204.0
2022-12-02 15:35:00,150.97,151.16,150.97,151.13,14353.0,150.97,151.16,150.97,151.13,14353.0
2022-12-02 15:40:00,151.13,151.17,151.04,151.17,11568.0,151.13,151.17,151.04,151.17,11568.0
2022-12-02 15:45:00,151.17,151.2,151.01,151.02,17529.0,151.17,151.2,151.01,151.02,17529.0
2022-12-02 15:50:00,151.04,151.24,150.96,151.23,38321.0,151.04,151.24,150.96,151.23,38321.0
2022-12-02 15:55:00,151.21,151.24,151.05,151.24,100063.0,151.21,151.24,151.05,151.24,100063.0
2022-12-05 09:30:00,150.7,150.7,149.59,150.46,24885.0,150.7,150.7,149.59,150.46,24885.0
2022-12-05 09:35:00,150.5,150.61,149.93,149.94,6858.0,150.5,150.61,149.93,149.94,6858.0
2022-12-05 09:40:00,149.93,150.18,149.71,149.88,8977.0,149.93,150.18,149.71,149.88,8977.0
2022-12-05 09:45:00,149.78,149.78,149.2,149.36,5116.0,149.78,149.78,149.2,149.36,5116.0
2022-12-05 09:50:00,149.31,149.79,149.25,149.76,15145.0,149.31,149.79,149.25,149.76,15145.0
2022-12-05 09:55:00,149.74,149.74,149.13,149.13,6891.0,149.74,149.74,149.13,149.13,6891.0
2022-12-05 10:00:00,149.18,149.86,149.07,149.77,10308.0,149.18,149.86,149.07,149.77,10308.0
2022-12-05 10:05:00,149.64,149.89,149.31,149.37,5859.0,149.64,149.89,149.31,149.37,5859.0
2022-12-05 10:10:00,149.35,149.51,149.2,149.33,11796.0,149.35,149.51,149.2,149.33,11796.0
2022-12-05 10:15:00,149.34,149.37,149.08,149.28,4263.0,149.34,149.37,149.08,149.28,4263.0
2022-12-05 10:20:00,149.31,149.42,149.18,149.35,3101.0,149.31,149.42,149.18,149.35,3101.0
2022-12-05 10:25:00,149.42,149.67,149.36,149.41,4330.0,149.42,149.67,149.36,149.41,4330.0
2022-12-05 10:30:00,149.45,149.45,149.13,149.44,5680.0,149.45,149.45,149.13,149.44,5680.0
2022-12-05 10:35:00,149.49,149.49,149.25,149.26,2100.0,149.49,149.49,149.25,149.26,2100.0
2022-12-05 10:40:00,149.27,149.63,149.19,149.63,5888.0,149.27,149.63,149.19,149.63,5888.0
2022-12-05 10:45:00,149.59,149.74,149.46,149.74,3602.0,149.59,149.74,149.46,149.74,3602.0
2022-12-05 10:50:00,149.75,150.05,149.73,150.05,4976.0,149.75,150.05,149.73,150.05,4976.0
2022-12-05 10:55:00,150.05,150.54,150.05,150.54,5130.0,150.05,150.54,150.05,150.54,5130.0
2022-12-05 11:00:00,150.55,150.62,150.12,150.22,14265.0,150.55,150.62,150.12,150.22,14265.0
2022-12-05 11:05:00,150.13,150.33,150.13,150.31,6966.0,150.13,150.33,150.13,150.31,6966.0
2022-12-05 11:10:00,150.39,150.39,150.2,150.26,5287.0,150.39,150.39,150.2,150.26,5287.0
2022-12-05 11:15:00,150.35,150.42,149.94,149.94,10122.0,150.35,150.42,149.94,149.94,10122.0
2022-12-05 11:20:00,149.89,150.28,149.86,150.28,32299.0,149.89,150.28,149.86,150.28,32299.0
2022-12-05 11:25:00,150.29,150.38,150.12,150.34,6408.0,150.29,150.38,150.12,150.34,6408.0
2022-12-05 11:30:00,150.37,150.52,150.18,150.33,15412.0,150.37,150.52,150.18,150.33,15412.0
2022-12-05 11:35:00,150.17,150.22,150.1,150.17,4564.0,150.17,150.22,150.1,150.17,4564.0
2022-12-05 11:40:00,150.16,150.43,150.09,150.27,7544.0,150.16,150.43,150.09,150.27,7544.0
2022-12-05 11:45:00,150.25,150.37,149.95,149.95,8623.0,150.25,150.37,149.95,149.95,8623.0
2022-12-05 11:50:00,149.96,150.11,149.96,150.06,8983.0,149.96,150.11,149.96,150.06,8983.0
2022-12-05 11:55:00,150.02,150.41,150.01,150.38,8192.0,150.02,150.41,150.01,150.38,8192.0
2022-12-05 12:00:00,150.4,150.48,150.38,150.44,2000.0,150.4,150.48,150.38,150.44,2000.0
2022-12-05 12:05:00,150.44,150.63,150.33,150.63,5932.0,150.44,150.63,150.33,150.63,5932.0
2022-12-05 12:10:00,150.6,150.6,150.35,150.46,5966.0,150.6,150.6,150.35,150.46,5966.0
2022-12-05 12:15:00,150.45,150.78,150.44,150.66,8623.0,150.45,150.78,150.44,150.66,8623.0
2022-12-05 12:20:00,150.66,150.71,150.55,150.71,6913.0,150.66,150.71,150.55,150.71,6913.0
2022-12-05 12:25:00,150.69,150.75,150.63,150.67,13879.0,150.69,150.75,150.63,150.67,13879.0
2022-12-05 12:30:00,150.61,150.68,150.47,150.53,6555.0,150.61,150.68,150.47,150.53,6555.0
2022-12-05 12:35:00,150.51,150.57,150.39,150.45,3184.0,150.51,150.57,150.39,150.45,3184.0
2022-12-05 12:40:00,150.38,150.42,150.21,150.24,4892.0,150.38,150.42,150.21,150.24,4892.0
2022-12-05 12:45:00,150.29,150.47,150.28,150.47,2600.0,150.29,150.47,150.28,150.47,2600.0
2022-12-05 12:50:00,150.44,150.53,150.39,150.4,5566.0,150.44,150.53,150.39,150.4,5566.0
2022-12-05 12:55:00,150.37,150.54,150.3,150.3,15835.0,150.37,150.54,150.3,150.3,15835.0
2022-12-05 13:00:00,150.28,150.43,150.21,150.24,10182.0,150.28,150.43,150.21,150.24,10182.0
2022-12-05 13:05:00,150.18,150.31,149.83,149.92,10091.0,150.18,150.31,149.83,149.92,10091.0
2022-12-05 13:10:00,149.89,150.07,149.86,149.95,7815.0,149.89,150.07,149.86,149.95,7815.0
2022-12-05 13:15:00,149.92,149.92,149.6,149.67,7165.0,149.92,149.92,149.6,149.67,7165.0
2022-12-05 13:20:00,149.63,149.63,149.24,149.35,8113.0,149.63,149.63,149.24,149.35,8113.0
2022-12-05 13:25:00,149.33,149.42,149.18,149.34,6292.0,149.33,149.42,149.18,149.34,6292.0
2022-12-05 13:30:00,149.3,149.32,149.11,149.26,6708.0,149.3,149.32,149.11,149.26,6708.0
2022-12-05 13:35:00,149.27,149.35,149.23,149.31,5586.0,149.27,149.35,149.23,149.31,5586.0
2022-12-05 13:40:00,149.37,149.52,149.34,149.52,8386.0,149.37,149.52,149.34,149.52,8386.0
2022-12-05 13:45:00,149.49,149.61,149.44,149.56,4688.0,149.49,149.61,149.44,149.56,4688.0
2022-12-05 13:50:00,149.53,149.59,149.48,149.49,6761.0,149.53,149.59,149.48,149.49,6761.0
2022-12-05 13:55:00,149.46,149.46,149.19,149.2,7424.0,149.46,149.46,149.19,149.2,7424.0
2022-12-05 14:00:00,149.26,149.29,149.06,149.11,5459.0,149.26,149.29,149.06,149.11,5459.0
2022-12-05 14:05:00,149.14,149.36,149.13,149.34,4133.0,149.14,149.36,149.13,149.34,4133.0
2022-12-05 14:10:00,149.36,149.38,149.25,149.34,6492.0,149.36,149.38,149.25,149.34,6492.0
2022-12-05 14:15:00,149.28,149.35,149.15,149.15,6914.0,149.28,149.35,149.15,149.15,6914.0
2022-12-05 14:20:00,149.1,149.15,149.05,149.08,3891.0,149.1,149.15,149.05,149.08,3891.0
2022-12-05 14:25:00,149.06,149.1,148.87,148.92,6654.0,149.06,149.1,148.87,148.92,6654.0
2022-12-05 14:30:00,148.87,148.88,148.69,148.7,7672.0,148.87,148.88,148.69,148.7,7672.0
2022-12-05 14:35:00,148.69,148.72,148.56,148.65,8055.0,148.69,148.72,148.56,148.65,8055.0
2022-12-05 14:40:00,148.65,148.66,148.51,148.57,11233.0,148.65,148.66,148.51,148.57,11233.0
2022-12-05 14:45:00,148.52,148.52,148.34,148.39,5696.0,148.52,148.52,148.34,148.39,5696.0
2022-12-05 14:50:00,148.42,148.48,148.37,148.38,3200.0,148.42,148.48,148.37,148.38,3200.0
2022-12-05 14:55:00,148.35,148.5,148.29,148.38,4069.0,148.35,148.5,148.29,148.38,4069.0
2022-12-05 15:00:00,148.42,148.54,148.33,148.54,5520.0,148.42,148.54,148.33,148.54,5520.0
2022-12-05 15:05:00,148.52,148.8,148.49,148.74,5517.0,148.52,148.8,148.49,148.74,5517.0
2022-12-05 15:10:00,148.72,148.8,148.63,148.79,9543.0,148.72,148.8,148.63,148.79,9543.0
2022-12-05 15:15:00,148.75,148.79,148.61,148.63,8107.0,148.75,148.79,148.61,148.63,8107.0
2022-12-05 15:20:00,148.63,148.67,148.5,148.63,8191.0,148.63,148.67,148.5,148.63,8191.0
2022-12-05 15:25:00,148.56,148.59,148.4,148.53,10936.0,148.56,148.59,148.4,148.53,10936.0
2022-12-05 15:30:00,148.54,148.66,148.52,148.63,14063.0,148.54,148.66,148.52,148.63,14063.0
2022-12-05 15:35:00,148.64,148.76,148.44,148.44,10212.0,148.64,148.76,148.44,148.44,10212.0
2022-12-05 15:40:00,148.44,148.44,148.25,148.25,17019.0,148.44,148.44,148.25,148.25,17019.0
2022-12-05 15:45:00,148.24,148.24,147.95,147.99,23599.0,148.24,148.24,147.95,147.99,23599.0
2022-12-05 15:50:00,148.04,148.38,147.99,148.34,56546.0,148.04,148.38,147.99,148.34,56546.0
2022-12-05 15:55:00,148.32,148.32,147.82,147.84,184157.0,148.32,148.32,147.82,147.84,184157.0
2022-12-06 09:30:00,147.28,148.24,147.22,147.96,14852.0,147.28,148.24,147.22,147.96,14852.0
2022-12-06 09:35:00,148.03,148.87,147.94,148.49,7071.0,148.03,148.87,147.94,148.49,7071.0
2022-12-06 09:40:00,148.62,148.98,147.75,147.75,21810.0,148.62,148.98,147.75,147.75,21810.0
2022-12-06 09:45:00,147.75,148.01,147.51,148.01,3832.0,147.75,148.01,147.51,148.01,3832.0
2022-12-06 09:50:00,147.97,147.99,147.49,147.59,8210.0,147.97,147.99,147.49,147.59,8210.0
2022-12-06 09:55:00,147.6,147.63,146.67,146.87,6946.0,147.6,147.63,146.67,146.87,6946.0
2022-12-06 10:00:00,146.75,146.91,145.9,146.18,14847.0,146.75,146.91,145.9,146.18,14847.0
2022-12-06 10:05:00,146.19,146.19,145.66,146.06,55203.0,146.19,146.19,145.66,146.06,55203.0
2022-12-06 10:10:00,146.08,146.3,145.72,145.72,8451.0,146.08,146.3,145.72,145.72,8451.0
2022-12-06 10:15:00,145.64,145.64,145.14,145.31,13196.0,145.64,145.64,145.14,145.31,13196.0
2022-12-06 10:20:00,145.35,145.79,145.35,145.65,7951.0,145.35,145.79,145.35,145.65,7951.0
2022-12-06 10:25:00,145.66,145.66,145.26,145.27,8450.0,145.66,145.66,145.26,145.27,8450.0
2022-12-06 10:30:00,145.31,145.44,145.21,145.31,5437.0,145.31,145.44,145.21,145.31,5437.0
2022-12-06 10:35:00,145.39,145.67,145.34,145.51,6311.0,145.39,145.67,145.34,145.51,6311.0
2022-12-06 10:40:00,145.57,146.12,145.35,146.1,11635.0,145.57,146.12,145.35,146.1,11635.0
2022-12-06 10:45:00,146.07,146.23,145.99,146.03,6261.0,146.07,146.23,145.99,146.03,6261.0
2022-12-06 10:50:00,145.96,145.96,145.65,145.69,6830.0,145.96,145.96,145.65,145.69,6830.0
2022-12-06 10:55:00,145.66,145.74,145.54,145.61,5374.0,145.66,145.74,145.54,145.61,5374.0
2022-12-06 11:00:00,145.57,145.69,145.37,145.41,8874.0,145.57,145.69,145.37,145.41,8874.0
2022-12-06 11:05:00,145.44,145.74,145.39,145.58,14451.0,145.44,145.74,145.39,145.58,14451.0
2022-12-06 11:10:00,145.6,145.78,145.53,145.64,5296.0,145.6,145.78,145.53,145.64,5296.0
2022-12-06 11:15:00,145.57,145.57,145.27,145.27,2738.0,145.57,145.57,145.27,145.27,2738.0
2022-12-06 11:20:00,145.29,145.69,145.29,145.69,6322.0,145.29,145.69,145.29,145.69,6322.0
2022-12-06 11:25:00,145.62,145.74,145.49,145.61,5830.0,145.62,145.74,145.49,145.61,5830.0
2022-12-06 11:30:00,145.59,145.82,145.59,145.72,4492.0,145.59,145.82,145.59,145.72,4492.0
2022-12-06 11:35:00,145.74,145.78,145.43,145.53,4530.0,145.74,145.78,145.43,145.53,4530.0
2022-12-06 11:40:00,145.55,145.65,145.42,145.65,4459.0,145.55,145.65,145.42,145.65,4459.0
2022-12-06 11:45:00,145.64,145.7,145.59,145.63,3341.0,145.64,145.7,145.59,145.63,3341.0
2022-12-06 11:50:00,145.66,145.76,145.45,145.45,4516.0,145.66,145.76,145.45,145.45,4516.0
2022-12-06 11:55:00,145.48,145.64,145.37,145.56,3820.0,145.48,145.64,145.37,145.56,3820.0
2022-12-06 12:00:00,145.59,145.6,145.45,145.6,3136.0,145.59,145.6,145.45,145.6,3136.0
2022-12-06 12:05:00,145.61,145.72,145.6,145.64,2400.0,145.61,145.72,145.6,145.64,2400.0
2022-12-06 12:10:00,145.64,145.65,145.5,145.54,2900.0,145.64,145.65,145.5,145.54,2900.0
2022-12-06 12:15:00,145.53,145.73,145.09,145.18,14682.0,145.53,145.73,145.09,145.18,14682.0
2022-12-06 12:20:00,145.12,145.47,145.12,145.37,5681.0,145.12,145.47,145.12,145.37,5681.0
2022-12-06 12:25:00,145.33,145.57,145.33,145.57,5139.0,145.33,145.57,145.33,145.57,5139.0
2022-12-06 12:30:00,145.54,145.83,145.54,145.83,2300.0,145.54,145.83,145.54,145.83,2300.0
2022-12-06 12:35:00,145.8,145.86,145.74,145.84,2220.0,145.8,145.86,145.74,145.84,2220.0
2022-12-06 12:40:00,145.86,145.88,145.73,145.81,6295.0,145.86,145.88,145.73,145.81,6295.0
2022-12-06 12:45:00,145.77,145.82,145.45,145.55,6781.0,145.77,145.82,145.45,145.55,6781.0
2022-12-06 12:50:00,145.58,145.9,145.58,145.84,4497.0,145.58,145.9,145.58,145.84,4497.0
2022-12-06 12:55:00,145.81,145.82,145.65,145.65,4303.0,145.81,145.82,145.65,145.65,4303.0
2022-12-06 13:00:00,145.71,145.78,145.6,145.68,4318.0,145.71,145.78,145.6,145.68,4318.0
2022-12-06 13:05:00,145.65,145.72,145.43,145.44,5154.0,145.65,145.72,145.43,145.44,5154.0
2022-12-06 13:10:00,145.47,145.58,145.44,145.58,2759.0,145.47,145.58,145.44,145.58,2759.0
2022-12-06 13:15:00,145.55,145.77,145.51,145.62,4605.0,145.55,145.77,145.51,145.62,4605.0
2022-12-06 13:20:00,145.54,145.56,145.41,145.41,2440.0,145.54,145.56,145.41,145.41,2440.0
2022-12-06 13:25:00,145.36,145.38,145.15,145.2,5220.0,145.36,145.38,145.15,145.2,5220.0
2022-12-06 13:30:00,145.14,145.43,145.08,145.43,16598.0,145.14,145.43,145.08,145.43,16598.0
2022-12-06 13:35:00,145.39,145.71,145.38,145.65,17179.0,145.39,145.71,145.38,145.65,17179.0
2022-12-06 13:40:00,145.63,145.82,145.62,145.82,4279.0,145.63,145.82,145.62,145.82,4279.0
2022-12-06 13:45:00,145.86,145.89,145.79,145.86,3138.0,145.86,145.89,145.79,145.86,3138.0
2022-12-06 13:50:00,145.83,145.86,145.73,145.75,3953.0,145.83,145.86,145.73,145.75,3953.0
2022-12-06 13:55:00,145.71,145.75,145.6,145.72,6562.0,145.71,145.75,145.6,145.72,6562.0
2022-12-06 14:00:00,145.67,145.81,145.66,145.81,7271.0,145.67,145.81,145.66,145.81,7271.0
2022-12-06 14:05:00,145.72,145.87,145.72,145.78,9185.0,145.72,145.87,145.72,145.78,9185.0
2022-12-06 14:10:00,145.73,145.77,145.55,145.7,19795.0,145.73,145.77,145.55,145.7,19795.0
2022-12-06 14:15:00,145.69,145.69,145.42,145.42,10201.0,145.69,145.69,145.42,145.42,10201.0
2022-12-06 14:20:00,145.35,145.38,145.22,145.3,6821.0,145.35,145.38,145.22,145.3,6821.0
2022-12-06 14:25:00,145.26,145.26,144.95,145.01,8933.0,145.26,145.26,144.95,145.01,8933.0
2022-12-06 14:30:00,145.0,145.01,144.57,144.62,13808.0,145.0,145.01,144.57,144.62,13808.0
2022-12-06 14:35:00,144.62,144.73,144.55,144.69,8362.0,144.62,144.73,144.55,144.69,8362.0
2022-12-06 14:40:00,144.71,144.88,144.71,144.88,7392.0,144.71,144.88,144.71,144.88,7392.0
2022-12-06 14:45:00,144.83,144.99,144.79,144.99,7221.0,144.83,144.99,144.79,144.99,7221.0
2022-12-06 14:50:00,144.96,145.09,144.83,145.04,8999.0,144.96,145.09,144.83,145.04,8999.0
2022-12-06 14:55:00,145.02,145.12,144.98,145.08,9028.0,145.02,145.12,144.98,145.08,9028.0
2022-12-06 15:00:00,145.11,145.48,145.11,145.36,6291.0,145.11,145.48,145.11,145.36,6291.0
2022-12-06 15:05:00,145.41,145.5,145.36,145.37,5500.0,145.41,145.5,145.36,145.37,5500.0
2022-12-06 15:10:00,145.32,145.41,145.27,145.32,4969.0,145.32,145.41,145.27,145.32,4969.0
2022-12-06 15:15:00,145.33,145.37,145.06,145.09,7898.0,145.33,145.37,145.06,145.09,7898.0
2022-12-06 15:20:00,145.13,145.41,145.11,145.33,12969.0,145.13,145.41,145.11,145.33,12969.0
2022-12-06 15:25:00,145.32,145.49,145.25,145.25,14976.0,145.32,145.49,145.25,145.25,14976.0
2022-12-06 15:30:00,145.27,145.5,145.21,145.27,25717.0,145.27,145.5,145.21,145.27,25717.0
2022-12-06 15:35:00,145.28,145.48,145.26,145.46,33354.0,145.28,145.48,145.26,145.46,33354.0
2022-12-06 15:40:00,145.45,145.63,145.25,145.55,20328.0,145.45,145.63,145.25,145.55,20328.0
2022-12-06 15:45:00,145.58,145.6,145.43,145.53,25813.0,145.58,145.6,145.43,145.53,25813.0
2022-12-06 15:50:00,145.51,145.51,145.22,145.32,53926.0,145.51,145.51,145.22,145.32,53926.0
2022-12-06 15:55:00,145.29,145.36,145.0,145.09,106558.0,145.29,145.36,145.0,145.09,106558.0
2022-12-07 09:30:00,144.44,145.0,143.93,144.68,24266.0,144.44,145.0,143.93,144.68,24266.0
2022-12-07 09:35:00,144.78,144.96,144.19,144.19,10358.0,144.78,144.96,144.19,144.19,10358.0
2022-12-07 09:40:00,144.28,144.31,143.83,143.93,10171.0,144.28,144.31,143.83,143.93,10171.0
2022-12-07 09:45:00,144.04,144.19,143.38,143.42,11518.0,144.04,144.19,143.38,143.42,11518.0
2022-12-07 09:50:00,143.42,143.86,143.33,143.85,5530.0,143.42,143.86,143.33,143.85,5530.0
2022-12-07 09:55:00,143.77,143.84,143.6,143.84,10203.0,143.77,143.84,143.6,143.84,10203.0
2022-12-07 10:00:00,143.78,144.0,143.75,143.92,32517.0,143.78,144.0,143.75,143.92,32517.0
2022-12-07 10:05:00,143.96,144.17,143.74,143.75,26477.0,143.96,144.17,143.74,143.75,26477.0
2022-12-07 10:10:00,143.78,144.04,143.58,143.93,25149.0,143.78,144.04,143.58,143.93,25149.0
2022-12-07 10:15:00,143.92,144.03,143.64,143.65,16287.0,143.92,144.03,143.64,143.65,16287.0
2022-12-07 10:20:00,143.64,144.02,143.64,143.91,27071.0,143.64,144.02,143.64,143.91,27071.0
2022-12-07 10:25:00,143.95,144.13,143.76,144.09,14359.0,143.95,144.13,143.76,144.09,14359.0
2022-12-07 10:30:00,144.12,144.85,144.1,144.45,18355.0,144.12,144.85,144.1,144.45,18355.0
2022-12-07 10:35:00,144.45,144.81,144.28,144.52,22030.0,144.45,144.81,144.28,144.52,22030.0
2022-12-07 10:40:00,144.56,144.77,144.49,144.63,10552.0,144.56,144.77,144.49,144.63,10552.0
2022-12-07 10:45:00,144.74,144.91,144.58,144.6,11120.0,144.74,144.91,144.58,144.6,11120.0
2022-12-07 10:50:00,144.63,144.85,144.52,144.59,15303.0,144.63,144.85,144.52,144.59,15303.0
2022-12-07 10:55:00,144.5,144.65,144.41,144.61,11521.0,144.5,144.65,144.41,144.61,11521.0
2022-12-07 11:00:00,144.65,144.82,144.54,144.64,18627.0,144.65,144.82,144.54,144.64,18627.0
2022-12-07 11:05:00,144.66,144.66,144.34,144.45,13991.0,144.66,144.66,144.34,144.45,13991.0
2022-12-07 11:10:00,144.5,144.51,144.06,144.09,11825.0,144.5,144.51,144.06,144.09,11825.0
2022-12-07 11:15:00,144.09,144.44,144.09,144.43,11361.0,144.09,144.44,144.09,144.43,11361.0
2022-12-07 11:20:00,144.44,144.45,144.11,144.29,11428.0,144.44,144.45,144.11,144.29,11428.0
2022-12-07 11:25:00,144.37,144.46,144.22,144.34,9506.0,144.37,144.46,144.22,144.34,9506.0
2022-12-07 11:30:00,144.37,145.0,144.34,144.89,19082.0,144.37,145.0,144.34,144.89,19082.0
2022-12-07 11:35:00,144.87,145.26,144.87,145.17,41706.0,144.87,145.26,144.87,145.17,41706.0
2022-12-07 11:40:00,145.15,145.35,144.98,145.07,7204.0,145.15,145.35,144.98,145.07,7204.0
2022-12-07 11:45:00,145.06,145.07,144.67,144.7,3800.0,145.06,145.07,144.67,144.7,3800.0
2022-12-07 11:50:00,144.71,144.76,144.5,144.62,7500.0,144.71,144.76,144.5,144.62,7500.0
2022-12-07 11:55:00,144.62,144.98,144.62,144.92,5636.0,144.62,144.98,144.62,144.92,5636.0
2022-12-07 12:00:00,144.98,145.02,144.47,144.48,12181.0,144.98,145.02,144.47,144.48,12181.0
2022-12-07 12:05:00,144.47,144.67,144.47,144.61,6865.0,144.47,144.67,144.47,144.61,6865.0
2022-12-07 12:10:00,144.63,144.67,144.44,144.55,9131.0,144.63,144.67,144.44,144.55,9131.0
2022-12-07 12:15:00,144.56,144.85,144.52,144.59,9594.0,144.56,144.85,144.52,144.59,9594.0
2022-12-07 12:20:00,144.59,144.62,144.23,144.23,7614.0,144.59,144.62,144.23,144.23,7614.0
2022-12-07 12:25:00,144.17,144.31,144.09,144.23,7579.0,144.17,144.31,144.09,144.23,7579.0
2022-12-07 12:30:00,144.29,144.48,144.21,144.48,17295.0,144.29,144.48,144.21,144.48,17295.0
2022-12-07 12:35:00,144.49,144.56,144.33,144.5,7096.0,144.49,144.56,144.33,144.5,7096.0
2022-12-07 12:40:00,144.55,144.7,144.55,144.65,4995.0,144.55,144.7,144.55,144.65,4995.0
2022-12-07 12:45:00,144.68,145.14,144.68,145.09,5231.0,144.68,145.14,144.68,145.09,5231.0
2022-12-07 12:50:00,145.12,145.31,145.12,145.3,6237.0,145.12,145.31,145.12,145.3,6237.0
2022-12-07 12:55:00,145.32,145.51,145.32,145.45,6097.0,145.32,145.51,145.32,145.45,6097.0
2022-12-07 13:00:00,145.45,145.58,145.44,145.46,4949.0,145.45,145.58,145.44,145.46,4949.0
2022-12-07 13:05:00,145.44,145.73,145.43,145.65,9096.0,145.44,145.73,145.43,145.65,9096.0
2022-12-07 13:10:00,145.67,145.85,145.67,145.79,7041.0,145.67,145.85,145.67,145.79,7041.0
2022-12-07 13:15:00,145.78,145.81,145.64,145.74,5867.0,145.78,145.81,145.64,145.74,5867.0
2022-12-07 13:20:00,145.72,145.77,145.51,145.55,5400.0,145.72,145.77,145.51,145.55,5400.0
2022-12-07 13:25:00,145.5,145.77,145.46,145.77,5293.0,145.5,145.77,145.46,145.77,5293.0
2022-12-07 13:30:00,145.79,145.85,145.65,145.75,6056.0,145.79,145.85,145.65,145.75,6056.0
2022-12-07 13:35:00,145.73,145.8,145.59,145.67,5732.0,145.73,145.8,145.59,145.67,5732.0
2022-12-07 13:40:00,145.74,145.77,145.52,145.58,3206.0,145.74,145.77,145.52,145.58,3206.0
2022-12-07 13:45:00,145.56,145.6,145.49,145.49,6671.0,145.56,145.6,145.49,145.49,6671.0
2022-12-07 13:50:00,145.49,145.49,145.34,145.46,3381.0,145.49,145.49,145.34,145.46,3381.0
2022-12-07 13:55:00,145.44,145.45,145.29,145.37,5676.0,145.44,145.45,145.29,145.37,5676.0
2022-12-07 14:00:00,145.3,145.31,145.18,145.21,3545.0,145.3,145.31,145.18,145.21,3545.0
2022-12-07 14:05:00,145.18,145.18,145.07,145.07,5000.0,145.18,145.18,145.07,145.07,5000.0
2022-12-07 14:10:00,145.07,145.24,144.98,145.18,5226.0,145.07,145.24,144.98,145.18,5226.0
2022-12-07 14:15:00,145.2,145.2,144.97,145.1,4918.0,145.2,145.2,144.97,145.1,4918.0
2022-12-07 14:20:00,145.07,145.07,144.87,144.99,9404.0,145.07,145.07,144.87,144.99,9404.0
2022-12-07 14:25:00,144.99,145.21,144.99,145.15,4936.0,144.99,145.21,144.99,145.15,4936.0
2022-12-07 14:30:00,145.16,145.18,145.04,145.11,9529.0,145.16,145.18,145.04,145.11,9529.0
2022-12-07 14:35:00,145.09,145.21,145.07,145.21,4181.0,145.09,145.21,145.07,145.21,4181.0
2022-12-07 14:40:00,145.22,145.24,145.02,145.08,6209.0,145.22,145.24,145.02,145.08,6209.0
2022-12-07 14:45:00,145.08,145.17,145.03,145.09,6508.0,145.08,145.17,145.03,145.09,6508.0
2022-12-07 14:50:00,145.09,145.09,144.93,145.05,5809.0,145.09,145.09,144.93,145.05,5809.0
2022-12-07 14:55:00,145.02,145.02,144.86,144.92,6801.0,145.02,145.02,144.86,144.92,6801.0
2022-12-07 15:00:00,144.93,145.07,144.92,145.03,4129.0,144.93,145.07,144.92,145.03,4129.0
2022-12-07 15:05:00,145.0,145.06,144.81,144.86,6263.0,145.0,145.06,144.81,144.86,6263.0
2022-12-07 15:10:00,144.86,144.86,144.66,144.7,6941.0,144.86,144.86,144.66,144.7,6941.0
2022-12-07 15:15:00,144.68,144.68,144.49,144.5,6852.0,144.68,144.68,144.49,144.5,6852.0
2022-12-07 15:20:00,144.49,144.62,144.41,144.62,8225.0,144.49,144.62,144.41,144.62,8225.0
2022-12-07 15:25:00,144.63,144.85,144.59,144.85,8759.0,144.63,144.85,144.59,144.85,8759.0
2022-12-07 15:30:00,144.87,144.93,144.79,144.9,14280.0,144.87,144.93,144.79,144.9,14280.0
2022-12-07 15:35:00,144.89,144.91,144.73,144.83,13696.0,144.89,144.91,144.73,144.83,13696.0
2022-12-07 15:40:00,144.84,144.84,144.68,144.81,17485.0,144.84,144.84,144.68,144.81,17485.0
2022-12-07 15:45:00,144.81,144.94,144.79,144.79,26438.0,144.81,144.94,144.79,144.79,26438.0
2022-12-07 15:50:00,144.78,145.03,144.74,145.03,40070.0,144.78,145.03,144.74,145.03,40070.0
2022-12-07 15:55:00,145.0,145.23,144.94,144.96,112828.0,145.0,145.23,144.94,144.96,112828.0
2022-12-08 09:30:00,144.84,145.42,144.21,144.48,17267.0,144.84,145.42,144.21,144.48,17267.0
2022-12-08 09:35:00,144.43,144.64,144.26,144.43,22647.0,144.43,144.64,144.26,144.43,22647.0
2022-12-08 09:40:00,144.48,144.73,144.27,144.38,10850.0,144.48,144.73,144.27,144.38,10850.0
2022-12-08 09:45:00,144.37,144.68,144.32,144.58,9310.0,144.37,144.68,144.32,144.58,9310.0
2022-12-08 09:50:00,144.61,144.62,144.24,144.29,8488.0,144.61,144.62,144.24,144.29,8488.0
2022-12-08 09:55:00,144.39,144.48,144.04,144.28,10092.0,144.39,144.48,144.04,144.28,10092.0
2022-12-08 10:00:00,144.22,144.38,144.13,144.18,6772.0,144.22,144.38,144.13,144.18,6772.0
2022-12-08 10:05:00,144.18,144.71,144.1,144.67,7342.0,144.18,144.71,144.1,144.67,7342.0
2022-12-08 10:10:00,144.72,145.15,144.72,145.14,6963.0,144.72,145.15,144.72,145.14,6963.0
2022-12-08 10:15:00,145.14,145.2,144.8,144.92,6740.0,145.14,145.2,144.8,144.92,6740.0
2022-12-08 10:20:00,144.9,145.4,144.9,145.2,8626.0,144.9,145.4,144.9,145.2,8626.0
2022-12-08 10:25:00,145.25,145.54,145.17,145.43,10473.0,145.25,145.54,145.17,145.43,10473.0
2022-12-08 10:30:00,145.44,145.44,144.97,145.09,12300.0,145.44,145.44,144.97,145.09,12300.0
2022-12-08 10:35:00,145.1,145.22,145.0,145.22,7821.0,145.1,145.22,145.0,145.22,7821.0
2022-12-08 10:40:00,145.17,145.25,144.94,144.99,9370.0,145.17,145.25,144.94,144.99,9370.0
2022-12-08 10:45:00,145.03,145.05,144.8,144.94,7603.0,145.03,145.05,144.8,144.94,7603.0
2022-12-08 10:50:00,144.91,145.16,144.89,145.16,6536.0,144.91,145.16,144.89,145.16,6536.0
2022-12-08 10:55:00,145.19,145.5,145.18,145.38,9307.0,145.19,145.5,145.18,145.38,9307.0
2022-12-08 11:00:00,145.31,145.4,144.94,144.94,5392.0,145.31,145.4,144.94,144.94,5392.0
2022-12-08 11:05:00,144.86,144.89,144.44,144.52,12408.0,144.86,144.89,144.44,144.52,12408.0
2022-12-08 11:10:00,144.58,144.6,144.39,144.39,10208.0,144.58,144.6,144.39,144.39,10208.0
2022-12-08 11:15:00,144.39,144.46,144.17,144.39,10371.0,144.39,144.46,144.17,144.39,10371.0
2022-12-08 11:20:00,144.35,144.38,144.04,144.06,22176.0,144.35,144.38,144.04,144.06,22176.0
2022-12-08 11:25:00,144.09,144.32,144.07,144.31,11053.0,144.09,144.32,144.07,144.31,11053.0
2022-12-08 11:30:00,144.31,144.51,144.28,144.46,10417.0,144.31,144.51,144.28,144.46,10417.0
2022-12-08 11:35:00,144.48,144.6,144.35,144.45,8294.0,144.48,144.6,144.35,144.45,8294.0
2022-12-08 11:40:00,144.48,144.49,144.31,144.47,5804.0,144.48,144.49,144.31,144.47,5804.0
2022-12-08 11:45:00,144.46,144.48,144.36,144.47,8282.0,144.46,144.48,144.36,144.47,8282.0
2022-12-08 11:50:00,144.44,144.48,144.3,144.3,8795.0,144.44,144.48,144.3,144.3,8795.0
2022-12-08 11:55:00,144.3,144.3,144.07,144.11,8069.0,144.3,144.3,144.07,144.11,8069.0
2022-12-08 12:00:00,144.07,144.18,143.81,143.84,11574.0,144.07,144.18,143.81,143.84,11574.0
2022-12-08 12:05:00,143.81,143.89,143.65,143.8,10592.0,143.81,143.89,143.65,143.8,10592.0
2022-12-08 12:10:00,143.87,144.12,143.85,144.06,5777.0,143.87,144.12,143.85,144.06,5777.0
2022-12-08 12:15:00,144.06,144.09,143.86,144.0,6532.0,144.06,144.09,143.86,144.0,6532.0
2022-12-08 12:20:00,143.97,144.1,143.93,144.09,4290.0,143.97,144.1,143.93,144.09,4290.0
2022-12-08 12:25:00,144.06,144.1,143.9,144.01,5235.0,144.06,144.1,143.9,144.01,5235.0
2022-12-08 12:30:00,144.03,144.05,143.9,144.02,5680.0,144.03,144.05,143.9,144.02,5680.0
2022-12-08 12:35:00,144.02,144.08,143.88,143.92,5200.0,144.02,144.08,143.88,143.92,5200.0
2022-12-08 12:40:00,143.89,143.99,143.86,143.97,4100.0,143.89,143.99,143.86,143.97,4100.0
2022-12-08 12:45:00,143.91,143.91,143.66,143.73,8451.0,143.91,143.91,143.66,143.73,8451.0
2022-12-08 12:50:00,143.74,144.01,143.73,143.9,7200.0,143.74,144.01,143.73,143.9,7200.0
2022-12-08 12:55:00,143.87,143.98,143.75,143.82,6617.0,143.87,143.98,143.75,143.82,6617.0
2022-12-08 13:00:00,143.82,143.92,143.82,143.9,4006.0,143.82,143.92,143.82,143.9,4006.0
2022-12-08 13:05:00,143.9,144.02,143.82,143.82,9414.0,143.9,144.02,143.82,143.82,9414.0
2022-12-08 13:10:00,143.81,143.81,143.58,143.63,9211.0,143.81,143.81,143.58,143.63,9211.0
2022-12-08 13:15:00,143.61,143.67,143.51,143.66,5261.0,143.61,143.67,143.51,143.66,5261.0
2022-12-08 13:20:00,143.66,143.66,143.46,143.52,7037.0,143.66,143.66,143.46,143.52,7037.0
2022-12-08 13:25:00,143.5,143.63,143.47,143.62,8741.0,143.5,143.63,143.47,143.62,8741.0
2022-12-08 13:30:00,143.68,143.8,143.59,143.59,9471.0,143.68,143.8,143.59,143.59,9471.0
2022-12-08 13:35:00,143.61,143.66,143.46,143.53,8032.0,143.61,143.66,143.46,143.53,8032.0
2022-12-08 13:40:00,143.54,143.72,143.54,143.66,6565.0,143.54,143.72,143.54,143.66,6565.0
2022-12-08 13:45:00,143.68,143.76,143.65,143.7,5540.0,143.68,143.76,143.65,143.7,5540.0
2022-12-08 13:50:00,143.74,143.75,143.65,143.66,4719.0,143.74,143.75,143.65,143.66,4719.0
2022-12-08 13:55:00,143.63,143.66,143.47,143.49,7083.0,143.63,143.66,143.47,143.49,7083.0
2022-12-08 14:00:00,143.45,143.47,143.11,143.11,11286.0,143.45,143.47,143.11,143.11,11286.0
2022-12-08 14:05:00,143.11,143.14,142.82,142.97,14394.0,143.11,143.14,142.82,142.97,14394.0
2022-12-08 14:10:00,142.95,142.95,142.79,142.81,5479.0,142.95,142.95,142.79,142.81,5479.0
2022-12-08 14:15:00,142.84,142.95,142.8,142.95,10340.0,142.84,142.95,142.8,142.95,10340.0
2022-12-08 14:20:00,142.96,143.15,142.87,143.15,9802.0,142.96,143.15,142.87,143.15,9802.0
2022-12-08 14:25:00,143.18,143.18,142.95,143.02,7927.0,143.18,143.18,142.95,143.02,7927.0
2022-12-08 14:30:00,143.05,143.28,142.97,143.28,7860.0,143.05,143.28,142.97,143.28,7860.0
2022-12-08 14:35:00,143.28,143.38,143.19,143.3,7107.0,143.28,143.38,143.19,143.3,7107.0
2022-12-08 14:40:00,143.28,143.41,143.21,143.31,5869.0,143.28,143.41,143.21,143.31,5869.0
2022-12-08 14:45:00,143.29,143.4,143.21,143.22,6900.0,143.29,143.4,143.21,143.22,6900.0
2022-12-08 14:50:00,143.24,143.41,143.2,143.4,5923.0,143.24,143.41,143.2,143.4,5923.0
2022-12-08 14:55:00,143.33,143.39,143.24,143.28,7307.0,143.33,143.39,143.24,143.28,7307.0
2022-12-08 15:00:00,143.29,143.36,143.18,143.33,4371.0,143.29,143.36,143.18,143.33,4371.0
2022-12-08 15:05:00,143.31,143.43,143.19,143.43,5714.0,143.31,143.43,143.19,143.43,5714.0
2022-12-08 15:10:00,143.45,143.76,143.45,143.67,33435.0,143.45,143.76,143.45,143.67,33435.0
2022-12-08 15:15:00,143.68,143.85,143.64,143.85,10815.0,143.68,143.85,143.64,143.85,10815.0
2022-12-08 15:20:00,143.82,144.24,143.8,144.21,11186.0,143.82,144.24,143.8,144.21,11186.0
2022-12-08 15:25:00,144.22,144.44,144.14,144.18,10325.0,144.22,144.44,144.14,144.18,10325.0
2022-12-08 15:30:00,144.16,144.19,143.94,144.04,11836.0,144.16,144.19,143.94,144.04,11836.0
2022-12-08 15:35:00,144.04,144.23,143.98,144.14,13354.0,144.04,144.23,143.98,144.14,13354.0
2022-12-08 15:40:00,144.14,144.35,144.14,144.35,15660.0,144.14,144.35,144.14,144.35,15660.0
2022-12-08 15:45:00,144.34,144.39,144.17,144.3,22470.0,144.34,144.39,144.17,144.3,22470.0
2022-12-08 15:50:00,144.29,144.29,143.92,144.2,61844.0,144.29,144.29,143.92,144.2,61844.0
2022-12-08 15:55:00,144.23,144.7,144.23,144.5,119482.0,144.23,144.7,144.23,144.5,119482.0
2022-12-09 09:30:00,143.41,143.66,142.28,142.83,19067.0,143.41,143.66,142.28,142.83,19067.0
2022-12-09 09:35:00,142.67,143.12,142.61,142.76,3929.0,142.67,143.12,142.61,142.76,3929.0
2022-12-09 09:40:00,142.84,143.0,142.59,142.66,8857.0,142.84,143.0,142.59,142.66,8857.0
2022-12-09 09:45:00,142.64,142.78,142.29,142.37,9919.0,142.64,142.78,142.29,142.37,9919.0
2022-12-09 09:50:00,142.39,142.4,141.6,141.83,15954.0,142.39,142.4,141.6,141.83,15954.0
2022-12-09 09:55:00,141.87,142.05,141.64,141.85,8817.0,141.87,142.05,141.64,141.85,8817.0
2022-12-09 10:00:00,141.96,142.27,141.69,142.08,10550.0,141.96,142.27,141.69,142.08,10550.0
2022-12-09 10:05:00,142.03,142.09,141.78,142.01,9022.0,142.03,142.09,141.78,142.01,9022.0
2022-12-09 10:10:00,142.09,142.34,142.01,142.25,9295.0,142.09,142.34,142.01,142.25,9295.0
2022-12-09 10:15:00,142.25,142.3,142.04,142.1,7790.0,142.25,142.3,142.04,142.1,7790.0
2022-12-09 10:20:00,142.1,142.22,142.02,142.12,5798.0,142.1,142.22,142.02,142.12,5798.0
2022-12-09 10:25:00,142.15,142.41,142.15,142.18,10754.0,142.15,142.41,142.15,142.18,10754.0
2022-12-09 10:30:00,142.25,142.76,142.21,142.51,11905.0,142.25,142.76,142.21,142.51,11905.0
2022-12-09 10:35:00,142.46,143.09,142.43,142.97,19009.0,142.46,143.09,142.43,142.97,19009.0
2022-12-09 10:40:00,142.96,142.97,142.64,142.74,11649.0,142.96,142.97,142.64,142.74,11649.0
2022-12-09 10:45:00,142.68,142.69,142.33,142.34,12277.0,142.68,142.69,142.33,142.34,12277.0
2022-12-09 10:50:00,142.32,142.83,142.28,142.78,13979.0,142.32,142.83,142.28,142.78,13979.0
2022-12-09 10:55:00,142.82,143.09,142.72,143.0,5022.0,142.82,143.09,142.72,143.0,5022.0
2022-12-09 11:00:00,143.03,143.11,142.75,143.06,9040.0,143.03,143.11,142.75,143.06,9040.0
2022-12-09 11:05:00,143.09,143.1,142.78,142.78,5485.0,143.09,143.1,142.78,142.78,5485.0
2022-12-09 11:10:00,142.75,142.75,142.47,142.57,6026.0,142.75,142.75,142.47,142.57,6026.0
2022-12-09 11:15:00,142.57,143.15,142.55,143.06,7500.0,142.57,143.15,142.55,143.06,7500.0
2022-12-09 11:20:00,142.99,142.99,142.78,142.92,28117.0,142.99,142.99,142.78,142.92,28117.0
2022-12-09 11:25:00,142.93,143.14,142.93,143.09,13233.0,142.93,143.14,142.93,143.09,13233.0
2022-12-09 11:30:00,143.09,143.62,143.05,143.61,12304.0,143.09,143.62,143.05,143.61,12304.0
2022-12-09 11:35:00,143.64,143.78,143.29,143.3,18792.0,143.64,143.78,143.29,143.3,18792.0
2022-12-09 11:40:00,143.33,143.64,143.23,143.64,4963.0,143.33,143.64,143.23,143.64,4963.0
2022-12-09 11:45:00,143.66,143.87,143.64,143.82,5270.0,143.66,143.87,143.64,143.82,5270.0
2022-12-09 11:50:00,143.85,143.85,143.6,143.69,6431.0,143.85,143.85,143.6,143.69,6431.0
2022-12-09 11:55:00,143.68,143.77,143.65,143.71,6200.0,143.68,143.77,143.65,143.71,6200.0
2022-12-09 12:00:00,143.72,143.74,143.5,143.52,6284.0,143.72,143.74,143.5,143.52,6284.0
2022-12-09 12:05:00,143.56,143.6,143.45,143.49,5353.0,143.56,143.6,143.45,143.49,5353.0
2022-12-09 12:10:00,143.52,143.67,143.51,143.51,4410.0,143.52,143.67,143.51,143.51,4410.0
2022-12-09 12:15:00,143.47,143.47,143.38,143.43,4400.0,143.47,143.47,143.38,143.43,4400.0
2022-12-09 12:20:00,143.41,143.45,143.37,143.37,1900.0,143.41,143.45,143.37,143.37,1900.0
2022-12-09 12:25:00,143.41,143.43,143.36,143.36,5580.0,143.41,143.43,143.36,143.36,5580.0
2022-12-09 12:30:00,143.39,143.54,143.38,143.5,3000.0,143.39,143.54,143.38,143.5,3000.0
2022-12-09 12:35:00,143.48,143.67,143.48,143.61,5000.0,143.48,143.67,143.48,143.61,5000.0
2022-12-09 12:40:00,143.62,143.68,143.51,143.59,5408.0,143.62,143.68,143.51,143.59,5408.0
2022-12-09 12:45:00,143.56,143.56,143.35,143.39,5615.0,143.56,143.56,143.35,143.39,5615.0
2022-12-09 12:50:00,143.33,143.33,143.21,143.22,3292.0,143.33,143.33,143.21,143.22,3292.0
2022-12-09 12:55:00,143.22,143.44,143.2,143.31,5859.0,143.22,143.44,143.2,143.31,5859.0
2022-12-09 13:00:00,143.27,143.35,143.19,143.24,4600.0,143.27,143.35,143.19,143.24,4600.0
2022-12-09 13:05:00,143.24,143.34,143.23,143.32,5321.0,143.24,143.34,143.23,143.32,5321.0
2022-12-09 13:10:00,143.26,143.3,143.19,143.26,5700.0,143.26,143.3,143.19,143.26,5700.0
2022-12-09 13:15:00,143.23,143.32,143.15,143.19,14058.0,143.23,143.32,143.15,143.19,14058.0
2022-12-09 13:20:00,143.18,143.18,143.07,143.16,9220.0,143.18,143.18,143.07,143.16,9220.0
2022-12-09 13:25:00,143.15,143.3,143.13,143.28,8073.0,143.15,143.3,143.13,143.28,8073.0
2022-12-09 13:30:00,143.27,143.34,143.2,143.2,3736.0,143.27,143.34,143.2,143.2,3736.0
2022-12-09 13:35:00,143.22,143.3,143.18,143.3,6767.0,143.22,143.3,143.18,143.3,6767.0
2022-12-09 13:40:00,143.27,143.29,143.18,143.21,6073.0,143.27,143.29,143.18,143.21,6073.0
2022-12-09 13:45:00,143.22,143.29,143.22,143.24,6429.0,143.22,143.29,143.22,143.24,6429.0
2022-12-09 13:50:00,143.25,143.29,143.15,143.19,7139.0,143.25,143.29,143.15,143.19,7139.0
2022-12-09 13:55:00,143.19,143.29,143.14,143.24,5500.0,143.19,143.29,143.14,143.24,5500.0
2022-12-09 14:00:00,143.25,143.29,143.19,143.21,4160.0,143.25,143.29,143.19,143.21,4160.0
2022-12-09 14:05:00,143.29,143.37,143.23,143.31,3585.0,143.29,143.37,143.23,143.31,3585.0
2022-12-09 14:10:00,143.31,143.49,143.24,143.49,6092.0,143.31,143.49,143.24,143.49,6092.0
2022-12-09 14:15:00,143.5,143.56,143.47,143.5,4400.0,143.5,143.56,143.47,143.5,4400.0
2022-12-09 14:20:00,143.53,143.53,143.37,143.38,4551.0,143.53,143.53,143.37,143.38,4551.0
2022-12-09 14:25:00,143.38,143.41,143.32,143.34,6775.0,143.38,143.41,143.32,143.34,6775.0
2022-12-09 14:30:00,143.33,143.41,143.33,143.34,5021.0,143.33,143.41,143.33,143.34,5021.0
2022-12-09 14:35:00,143.35,143.41,143.34,143.4,4943.0,143.35,143.41,143.34,143.4,4943.0
2022-12-09 14:40:00,143.39,143.48,143.2,143.2,25109.0,143.39,143.48,143.2,143.2,25109.0
2022-12-09 14:45:00,143.17,143.35,143.17,143.27,10278.0,143.17,143.35,143.17,143.27,10278.0
2022-12-09 14:50:00,143.21,143.29,143.11,143.17,35897.0,143.21,143.29,143.11,143.17,35897.0
2022-12-09 14:55:00,143.17,143.17,142.95,142.95,7501.0,143.17,143.17,142.95,142.95,7501.0
2022-12-09 15:00:00,142.97,143.03,142.86,143.0,3876.0,142.97,143.03,142.86,143.0,3876.0
2022-12-09 15:05:00,143.02,143.15,143.02,143.03,6282.0,143.02,143.15,143.02,143.03,6282.0
2022-12-09 15:10:00,143.02,143.16,142.96,143.12,8756.0,143.02,143.16,142.96,143.12,8756.0
2022-12-09 15:15:00,143.14,143.34,143.14,143.21,36129.0,143.14,143.34,143.14,143.21,36129.0
2022-12-09 15:20:00,143.22,143.38,143.17,143.38,7721.0,143.22,143.38,143.17,143.38,7721.0
2022-12-09 15:25:00,143.38,143.44,143.33,143.34,11456.0,143.38,143.44,143.33,143.34,11456.0
2022-12-09 15:30:00,143.31,143.31,143.14,143.21,13341.0,143.31,143.31,143.14,143.21,13341.0
2022-12-09 15:35:00,143.19,143.21,142.83,142.83,18020.0,143.19,143.21,142.83,142.83,18020.0
2022-12-09 15:40:00,142.83,142.88,142.66,142.8,17365.0,142.83,142.88,142.66,142.8,17365.0
2022-12-09 15:45:00,142.79,143.03,142.74,142.92,19399.0,142.79,143.03,142.74,142.92,19399.0
2022-12-09 15:50:00,142.94,143.1,142.6,142.72,38510.0,142.94,143.1,142.6,142.72,38510.0
2022-12-09 15:55:00,142.71,142.72,142.27,142.29,126034.0,142.71,142.72,142.27,142.29,126034.0
2022-12-12 09:30:00,143.37,143.41,141.11,141.76,29487.0,143.37,143.41,141.11,141.76,29487.0
2022-12-12 09:35:00,141.7,142.3,141.7,142.27,5792.0,141.7,142.3,141.7,142.27,5792.0
2022-12-12 09:40:00,142.33,142.34,141.52,141.66,8965.0,142.33,142.34,141.52,141.66,8965.0
2022-12-12 09:45:00,141.53,142.08,141.44,142.08,6585.0,141.53,142.08,141.44,142.08,6585.0
2022-12-12 09:50:00,142.05,142.05,141.66,141.94,2859.0,142.05,142.05,141.66,141.94,2859.0
2022-12-12 09:55:00,142.01,142.08,141.91,141.96,4752.0,142.01,142.08,141.91,141.96,4752.0
2022-12-12 10:00:00,141.94,141.97,141.82,141.94,6783.0,141.94,141.97,141.82,141.94,6783.0
2022-12-12 10:05:00,141.84,142.43,141.84,142.4,25690.0,141.84,142.43,141.84,142.4,25690.0
2022-12-12 10:10:00,142.39,142.95,142.32,142.95,9214.0,142.39,142.95,142.32,142.95,9214.0
2022-12-12 10:15:00,142.97,143.2,142.67,142.67,14065.0,142.97,143.2,142.67,142.67,14065.0
2022-12-12 10:20:00,142.69,143.29,142.69,143.28,16100.0,142.69,143.29,142.69,143.28,16100.0
2022-12-12 10:25:00,143.27,143.42,143.21,143.31,10386.0,143.27,143.42,143.21,143.31,10386.0
2022-12-12 10:30:00,143.34,143.7,143.32,143.5,5546.0,143.34,143.7,143.32,143.5,5546.0
2022-12-12 10:35:00,143.59,143.62,142.93,143.15,7932.0,143.59,143.62,142.93,143.15,7932.0
2022-12-12 10:40:00,143.16,143.67,143.0,143.63,3734.0,143.16,143.67,143.0,143.63,3734.0
2022-12-12 10:45:00,143.56,143.83,143.46,143.48,6672.0,143.56,143.83,143.46,143.48,6672.0
2022-12-12 10:50:00,143.37,143.42,143.06,143.06,4003.0,143.37,143.42,143.06,143.06,4003.0
2022-12-12 10:55:00,143.03,143.32,142.98,143.28,5022.0,143.03,143.32,142.98,143.28,5022.0
2022-12-12 11:00:00,143.33,143.45,143.09,143.45,5983.0,143.33,143.45,143.09,143.45,5983.0
2022-12-12 11:05:00,143.45,143.89,143.41,143.89,7031.0,143.45,143.89,143.41,143.89,7031.0
2022-12-12 11:10:00,143.88,143.9,143.79,143.83,7011.0,143.88,143.9,143.79,143.83,7011.0
2022-12-12 11:15:00,143.83,144.21,143.77,144.12,21423.0,143.83,144.21,143.77,144.12,21423.0
2022-12-12 11:20:00,144.12,144.26,143.97,144.06,6695.0,144.12,144.26,143.97,144.06,6695.0
2022-12-12 11:25:00,144.0,144.06,143.86,143.87,3964.0,144.0,144.06,143.86,143.87,3964.0
2022-12-12 11:30:00,143.94,143.94,143.55,143.55,7007.0,143.94,143.94,143.55,143.55,7007.0
2022-12-12 11:35:00,143.55,143.65,143.45,143.6,4216.0,143.55,143.65,143.45,143.6,4216.0
2022-12-12 11:40:00,143.59,143.65,143.35,143.44,4545.0,143.59,143.65,143.35,143.44,4545.0
2022-12-12 11:45:00,143.46,143.57,143.26,143.39,8001.0,143.46,143.57,143.26,143.39,8001.0
2022-12-12 11:50:00,143.42,143.42,143.22,143.36,4451.0,143.42,143.42,143.22,143.36,4451.0
2022-12-12 11:55:00,143.36,143.49,143.22,143.36,6217.0,143.36,143.49,143.22,143.36,6217.0
2022-12-12 12:00:00,143.35,143.35,142.95,143.03,12334.0,143.35,143.35,142.95,143.03,12334.0
2022-12-12 12:05:00,143.0,143.07,142.92,142.95,4330.0,143.0,143.07,142.92,142.95,4330.0
2022-12-12 12:10:00,142.94,142.94,142.72,142.72,1702.0,142.94,142.94,142.72,142.72,1702.0
2022-12-12 12:15:00,142.65,142.91,142.65,142.91,4991.0,142.65,142.91,142.65,142.91,4991.0
2022-12-12 12:20:00,142.91,142.96,142.87,142.93,2893.0,142.91,142.96,142.87,142.93,2893.0
2022-12-12 12:25:00,142.93,142.96,142.9,142.93,3709.0,142.93,142.96,142.9,142.93,3709.0
2022-12-12 12:30:00,142.93,143.01,142.91,142.92,2710.0,142.93,143.01,142.91,142.92,2710.0
2022-12-12 12:35:00,142.94,143.07,142.9,143.0,3395.0,142.94,143.07,142.9,143.0,3395.0
2022-12-12 12:40:00,143.01,143.11,142.83,142.92,5219.0,143.01,143.11,142.83,142.92,5219.0
2022-12-12 12:45:00,142.92,142.96,142.87,142.91,3482.0,142.92,142.96,142.87,142.91,3482.0
2022-12-12 12:50:00,142.91,143.02,142.9,142.95,1919.0,142.91,143.02,142.9,142.95,1919.0
2022-12-12 12:55:00,143.03,143.16,143.03,143.09,5232.0,143.03,143.16,143.03,143.09,5232.0
2022-12-12 13:00:00,143.11,143.26,143.05,143.05,6408.0,143.11,143.26,143.05,143.05,6408.0
2022-12-12 13:05:00,143.03,143.09,142.98,143.03,3809.0,143.03,143.09,142.98,143.03,3809.0
2022-12-12 13:10:00,143.0,143.08,142.96,143.02,5308.0,143.0,143.08,142.96,143.02,5308.0
2022-12-12 13:15:00,143.02,143.02,142.87,142.93,5206.0,143.02,143.02,142.87,142.93,5206.0
2022-12-12 13:20:00,142.9,142.94,142.83,142.87,4360.0,142.9,142.94,142.83,142.87,4360.0
2022-12-12 13:25:00,142.83,142.83,142.75,142.79,4889.0,142.83,142.83,142.75,142.79,4889.0
2022-12-12 13:30:00,142.79,142.95,142.79,142.95,6000.0,142.79,142.95,142.79,142.95,6000.0
2022-12-12 13:35:00,142.97,143.11,142.94,143.11,6732.0,142.97,143.11,142.94,143.11,6732.0
2022-12-12 13:40:00,143.11,143.45,143.07,143.44,3962.0,143.11,143.45,143.07,143.44,3962.0
2022-12-12 13:45:00,143.42,143.55,143.4,143.53,6775.0,143.42,143.55,143.4,143.53,6775.0
2022-12-12 13:50:00,143.51,143.52,143.16,143.17,3364.0,143.51,143.52,143.16,143.17,3364.0
2022-12-12 13:55:00,143.1,143.25,143.1,143.19,3683.0,143.1,143.25,143.1,143.19,3683.0
2022-12-12 14:00:00,143.24,143.35,143.21,143.26,5152.0,143.24,143.35,143.21,143.26,5152.0
2022-12-12 14:05:00,143.22,143.3,143.19,143.29,3759.0,143.22,143.3,143.19,143.29,3759.0
2022-12-12 14:10:00,143.26,143.31,143.21,143.25,8845.0,143.26,143.31,143.21,143.25,8845.0
2022-12-12 14:15:00,143.25,143.38,143.25,143.32,5252.0,143.25,143.38,143.25,143.32,5252.0
2022-12-12 14:20:00,143.34,143.37,143.2,143.22,3876.0,143.34,143.37,143.2,143.22,3876.0
2022-12-12 14:25:00,143.22,143.33,143.18,143.32,5817.0,143.22,143.33,143.18,143.32,5817.0
2022-12-12 14:30:00,143.3,143.31,143.22,143.22,8298.0,143.3,143.31,143.22,143.22,8298.0
2022-12-12 14:35:00,143.21,143.23,143.17,143.17,6360.0,143.21,143.23,143.17,143.17,6360.0
2022-12-12 14:40:00,143.17,143.17,142.89,143.1,16924.0,143.17,143.17,142.89,143.1,16924.0
2022-12-12 14:45:00,143.1,143.13,142.95,142.95,6649.0,143.1,143.13,142.95,142.95,6649.0
2022-12-12 14:50:00,142.97,143.11,142.96,143.09,4387.0,142.97,143.11,142.96,143.09,4387.0
2022-12-12 14:55:00,143.14,143.33,143.14,143.33,5208.0,143.14,143.33,143.14,143.33,5208.0
2022-12-12 15:00:00,143.34,143.48,143.34,143.48,4117.0,143.34,143.48,143.34,143.48,4117.0
2022-12-12 15:05:00,143.5,143.61,143.43,143.61,5949.0,143.5,143.61,143.43,143.61,5949.0
2022-12-12 15:10:00,143.57,143.67,143.56,143.58,5811.0,143.57,143.67,143.56,143.58,5811.0
2022-12-12 15:15:00,143.6,143.63,143.45,143.48,4917.0,143.6,143.63,143.45,143.48,4917.0
2022-12-12 15:20:00,143.49,143.65,143.4,143.63,7766.0,143.49,143.65,143.4,143.63,7766.0
2022-12-12 15:25:00,143.64,143.77,143.62,143.77,5244.0,143.64,143.77,143.62,143.77,5244.0
2022-12-12 15:30:00,143.8,143.92,143.79,143.88,14395.0,143.8,143.92,143.79,143.88,14395.0
2022-12-12 15:35:00,143.89,143.92,143.83,143.88,19956.0,143.89,143.92,143.83,143.88,19956.0
2022-12-12 15:40:00,143.88,143.92,143.74,143.74,14876.0,143.88,143.92,143.74,143.74,14876.0
2022-12-12 15:45:00,143.72,143.84,143.66,143.68,18313.0,143.72,143.84,143.66,143.68,18313.0
2022-12-12 15:50:00,143.66,143.78,143.59,143.72,54308.0,143.66,143.78,143.59,143.72,54308.0
2022-12-12 15:55:00,143.75,144.28,143.73,144.22,112103.0,143.75,144.28,143.73,144.22,112103.0
2022-12-13 09:30:00,147.16,147.91,145.83,145.83,30286.0,147.16,147.91,145.83,145.83,30286.0
2022-12-13 09:35:00,146.17,146.21,144.77,144.97,17195.0,146.17,146.21,144.77,144.97,17195.0
2022-12-13 09:40:00,144.81,145.5,144.71,145.34,13701.0,144.81,145.5,144.71,145.34,13701.0
2022-12-13 09:45:00,145.36,145.83,145.21,145.33,10543.0,145.36,145.83,145.21,145.33,10543.0
2022-12-13 09:50:00,145.34,145.99,145.1,145.99,4489.0,145.34,145.99,145.1,145.99,4489.0
2022-12-13 09:55:00,145.96,146.06,145.66,145.83,8683.0,145.96,146.06,145.66,145.83,8683.0
2022-12-13 10:00:00,145.9,146.1,145.54,145.97,10731.0,145.9,146.1,145.54,145.97,10731.0
2022-12-13 10:05:00,145.91,146.83,145.8,146.64,10555.0,145.91,146.83,145.8,146.64,10555.0
2022-12-13 10:10:00,146.7,146.7,146.1,146.12,6516.0,146.7,146.7,146.1,146.12,6516.0
2022-12-13 10:15:00,146.12,146.12,145.75,145.84,6325.0,146.12,146.12,145.75,145.84,6325.0
2022-12-13 10:20:00,145.86,145.86,145.17,145.19,13821.0,145.86,145.86,145.17,145.19,13821.0
2022-12-13 10:25:00,145.19,145.21,144.74,144.81,9944.0,145.19,145.21,144.74,144.81,9944.0
2022-12-13 10:30:00,144.81,145.24,144.55,145.2,15850.0,144.81,145.24,144.55,145.2,15850.0
2022-12-13 10:35:00,145.21,145.32,144.65,144.66,14761.0,145.21,145.32,144.65,144.66,14761.0
2022-12-13 10:40:00,144.66,145.14,144.6,145.14,8000.0,144.66,145.14,144.6,145.14,8000.0
2022-12-13 10:45:00,145.22,145.25,144.59,144.59,7343.0,145.22,145.25,144.59,144.59,7343.0
2022-12-13 10:50:00,144.55,144.74,144.48,144.69,6314.0,144.55,144.74,144.48,144.69,6314.0
2022-12-13 10:55:00,144.65,144.92,144.52,144.88,6313.0,144.65,144.92,144.52,144.88,6313.0
2022-12-13 11:00:00,144.91,145.09,144.8,144.93,9800.0,144.91,145.09,144.8,144.93,9800.0
2022-12-13 11:05:00,144.87,144.94,144.5,144.74,7950.0,144.87,144.94,144.5,144.74,7950.0
2022-12-13 11:10:00,144.76,144.89,144.67,144.88,5600.0,144.76,144.89,144.67,144.88,5600.0
2022-12-13 11:15:00,144.82,145.07,144.8,144.93,6307.0,144.82,145.07,144.8,144.93,6307.0
2022-12-13 11:20:00,144.93,145.13,144.89,145.0,5400.0,144.93,145.13,144.89,145.0,5400.0
2022-12-13 11:25:00,145.02,145.13,144.83,145.08,4600.0,145.02,145.13,144.83,145.08,4600.0
2022-12-13 11:30:00,145.14,145.34,145.1,145.28,7818.0,145.14,145.34,145.1,145.28,7818.0
2022-12-13 11:35:00,145.22,145.22,144.94,145.1,5700.0,145.22,145.22,144.94,145.1,5700.0
2022-12-13 11:40:00,145.03,145.12,144.89,144.89,5349.0,145.03,145.12,144.89,144.89,5349.0
2022-12-13 11:45:00,144.86,144.86,144.0,144.25,9815.0,144.86,144.86,144.0,144.25,9815.0
2022-12-13 11:50:00,144.3,144.33,144.04,144.18,4715.0,144.3,144.33,144.04,144.18,4715.0
2022-12-13 11:55:00,144.09,144.2,143.96,144.18,7200.0,144.09,144.2,143.96,144.18,7200.0
2022-12-13 12:00:00,144.21,144.4,144.15,144.34,6208.0,144.21,144.4,144.15,144.34,6208.0
2022-12-13 12:05:00,144.3,144.53,144.3,144.41,3766.0,144.3,144.53,144.3,144.41,3766.0
2022-12-13 12:10:00,144.38,144.38,144.11,144.22,7000.0,144.38,144.38,144.11,144.22,7000.0
2022-12-13 12:15:00,144.18,144.23,143.71,143.71,8516.0,144.18,144.23,143.71,143.71,8516.0
2022-12-13 12:20:00,143.71,144.03,143.71,143.95,6482.0,143.71,144.03,143.71,143.95,6482.0
2022-12-13 12:25:00,143.99,144.18,143.98,144.09,9349.0,143.99,144.18,143.98,144.09,9349.0
2022-12-13 12:30:00,144.09,144.16,143.86,143.94,7647.0,144.09,144.16,143.86,143.94,7647.0
2022-12-13 12:35:00,143.9,144.12,143.84,144.03,5116.0,143.9,144.12,143.84,144.03,5116.0
2022-12-13 12:40:00,144.11,144.11,143.93,144.1,3378.0,144.11,144.11,143.93,144.1,3378.0
2022-12-13 12:45:00,144.11,144.29,143.91,143.91,5132.0,144.11,144.29,143.91,143.91,5132.0
2022-12-13 12:50:00,144.04,144.27,143.95,144.19,3586.0,144.04,144.27,143.95,144.19,3586.0
2022-12-13 12:55:00,144.25,144.46,144.23,144.44,8258.0,144.25,144.46,144.23,144.44,8258.0
2022-12-13 13:00:00,144.44,144.63,144.44,144.63,5584.0,144.44,144.63,144.44,144.63,5584.0
2022-12-13 13:05:00,144.66,144.77,144.55,144.55,5012.0,144.66,144.77,144.55,144.55,5012.0
2022-12-13 13:10:00,144.62,144.66,144.47,144.54,5829.0,144.62,144.66,144.47,144.54,5829.0
2022-12-13 13:15:00,144.64,145.09,144.58,145.03,3106.0,144.64,145.09,144.58,145.03,3106.0
2022-12-13 13:20:00,145.03,145.26,145.03,145.24,3316.0,145.03,145.26,145.03,145.24,3316.0
2022-12-13 13:25:00,145.2,145.26,145.05,145.05,4663.0,145.2,145.26,145.05,145.05,4663.0
2022-12-13 13:30:00,145.08,145.16,144.91,144.95,6252.0,145.08,145.16,144.91,144.95,6252.0
2022-12-13 13:35:00,144.87,144.92,144.77,144.91,4322.0,144.87,144.92,144.77,144.91,4322.0
2022-12-13 13:40:00,144.85,144.89,144.69,144.89,5300.0,144.85,144.89,144.69,144.89,5300.0
2022-12-13 13:45:00,144.95,144.98,144.74,144.78,10065.0,144.95,144.98,144.74,144.78,10065.0
2022-12-13 13:50:00,144.81,144.88,144.47,144.47,7200.0,144.81,144.88,144.47,144.47,7200.0
2022-12-13 13:55:00,144.51,144.54,144.4,144.51,3212.0,144.51,144.54,144.4,144.51,3212.0
2022-12-13 14:00:00,144.49,144.72,144.43,144.72,4887.0,144.49,144.72,144.43,144.72,4887.0
2022-12-13 14:05:00,144.72,144.72,144.36,144.39,5679.0,144.72,144.72,144.36,144.39,5679.0
2022-12-13 14:10:00,144.34,144.43,144.3,144.31,3800.0,144.34,144.43,144.3,144.31,3800.0
2022-12-13 14:15:00,144.31,144.44,144.22,144.28,4300.0,144.31,144.44,144.22,144.28,4300.0
2022-12-13 14:20:00,144.28,144.36,144.14,144.3,3931.0,144.28,144.36,144.14,144.3,3931.0
2022-12-13 14:25:00,144.3,144.33,144.16,144.21,6446.0,144.3,144.33,144.16,144.21,6446.0
2022-12-13 14:30:00,144.21,144.26,144.09,144.25,4746.0,144.21,144.26,144.09,144.25,4746.0
2022-12-13 14:35:00,144.24,144.48,144.24,144.48,15050.0,144.24,144.48,144.24,144.48,15050.0
2022-12-13 14:40:00,144.5,144.88,144.5,144.88,3109.0,144.5,144.88,144.5,144.88,3109.0
2022-12-13 14:45:00,144.91,144.91,144.83,144.83,3694.0,144.91,144.91,144.83,144.83,3694.0
2022-12-13 14:50:00,144.77,144.81,144.42,144.42,4871.0,144.77,144.81,144.42,144.42,4871.0
2022-12-13 14:55:00,144.48,144.48,144.27,144.43,4296.0,144.48,144.48,144.27,144.43,4296.0
2022-12-13 15:00:00,144.4,144.4,143.87,143.94,14896.0,144.4,144.4,143.87,143.94,14896.0
2022-12-13 15:05:00,143.97,144.18,143.87,143.87,7187.0,143.97,144.18,143.87,143.87,7187.0
2022-12-13 15:10:00,143.84,144.12,143.62,144.01,26389.0,143.84,144.12,143.62,144.01,26389.0
2022-12-13 15:15:00,143.99,144.38,143.98,144.31,5482.0,143.99,144.38,143.98,144.31,5482.0
2022-12-13 15:20:00,144.31,144.64,144.27,144.64,14558.0,144.31,144.64,144.27,144.64,14558.0
2022-12-13 15:25:00,144.64,144.77,144.6,144.77,16616.0,144.64,144.77,144.6,144.77,16616.0
2022-12-13 15:30:00,144.78,145.18,144.77,145.17,10425.0,144.78,145.18,144.77,145.17,10425.0
2022-12-13 15:35:00,145.16,145.24,144.74,144.89,12985.0,145.16,145.24,144.74,144.89,12985.0
2022-12-13 15:40:00,144.91,145.14,144.89,145.11,15179.0,144.91,145.14,144.89,145.11,15179.0
2022-12-13 15:45:00,145.11,145.37,145.11,145.31,40602.0,145.11,145.37,145.11,145.31,40602.0
2022-12-13 15:50:00,145.34,145.61,145.22,145.28,45896.0,145.34,145.61,145.22,145.28,45896.0
2022-12-13 15:55:00,145.23,145.23,144.54,144.59,177271.0,145.23,145.23,144.54,144.59,177271.0
2022-12-14 09:30:00,145.07,145.88,144.97,145.75,10364.0,145.07,145.88,144.97,145.75,10364.0
2022-12-14 09:35:00,145.64,146.17,145.61,146.0,5548.0,145.64,146.17,145.61,146.0,5548.0
2022-12-14 09:40:00,145.99,146.0,145.57,145.57,4805.0,145.99,146.0,145.57,145.57,4805.0
2022-12-14 09:45:00,145.74,146.11,145.73,146.11,3873.0,145.74,146.11,145.73,146.11,3873.0
2022-12-14 09:50:00,146.12,146.33,145.93,145.93,7380.0,146.12,146.33,145.93,145.93,7380.0
2022-12-14 09:55:00,146.08,146.08,145.75,145.97,2180.0,146.08,146.08,145.75,145.97,2180.0
2022-12-14 10:00:00,145.87,145.99,145.7,145.97,4620.0,145.87,145.99,145.7,145.97,4620.0
2022-12-14 10:05:00,145.89,145.97,145.78,145.88,3650.0,145.89,145.97,145.78,145.88,3650.0
2022-12-14 10:10:00,145.84,146.32,145.83,146.3,18408.0,145.84,146.32,145.83,146.3,18408.0
2022-12-14 10:15:00,146.3,146.33,146.08,146.19,6750.0,146.3,146.33,146.08,146.19,6750.0
2022-12-14 10:20:00,146.17,146.2,145.95,146.15,5650.0,146.17,146.2,145.95,146.15,5650.0
2022-12-14 10:25:00,146.2,146.36,146.2,146.36,6325.0,146.2,146.36,146.2,146.36,6325.0
2022-12-14 10:30:00,146.39,146.67,146.39,146.65,9690.0,146.39,146.67,146.39,146.65,9690.0
2022-12-14 10:35:00,146.66,146.78,146.54,146.78,5746.0,146.66,146.78,146.54,146.78,5746.0
2022-12-14 10:40:00,146.8,146.93,146.74,146.74,3271.0,146.8,146.93,146.74,146.74,3271.0
2022-12-14 10:45:00,146.71,147.12,146.71,147.12,7045.0,146.71,147.12,146.71,147.12,7045.0
2022-12-14 10:50:00,147.17,147.26,146.99,147.23,6409.0,147.17,147.26,146.99,147.23,6409.0
2022-12-14 10:55:00,147.19,147.37,147.15,147.37,5632.0,147.19,147.37,147.15,147.37,5632.0
2022-12-14 11:00:00,147.36,147.81,147.36,147.67,8566.0,147.36,147.81,147.36,147.67,8566.0
2022-12-14 11:05:00,147.64,147.7,147.49,147.7,6894.0,147.64,147.7,147.49,147.7,6894.0
2022-12-14 11:10:00,147.63,147.64,147.22,147.33,34410.0,147.63,147.64,147.22,147.33,34410.0
2022-12-14 11:15:00,147.3,147.47,146.91,146.99,5408.0,147.3,147.47,146.91,146.99,5408.0
2022-12-14 11:20:00,146.97,147.13,146.86,147.0,8647.0,146.97,147.13,146.86,147.0,8647.0
2022-12-14 11:25:00,146.97,147.05,146.73,147.05,9303.0,146.97,147.05,146.73,147.05,9303.0
2022-12-14 11:30:00,147.01,147.21,146.9,147.1,7720.0,147.01,147.21,146.9,147.1,7720.0
2022-12-14 11:35:00,147.08,147.08,146.81,146.99,6015.0,147.08,147.08,146.81,146.99,6015.0
2022-12-14 11:40:00,146.96,147.15,146.93,147.12,5734.0,146.96,147.15,146.93,147.12,5734.0
2022-12-14 11:45:00,147.16,147.35,147.16,147.26,6177.0,147.16,147.35,147.16,147.26,6177.0
2022-12-14 11:50:00,147.22,147.29,147.01,147.07,4995.0,147.22,147.29,147.01,147.07,4995.0
2022-12-14 11:55:00,147.11,147.16,146.96,146.96,5900.0,147.11,147.16,146.96,146.96,5900.0
2022-12-14 12:00:00,146.92,146.92,146.76,146.85,5375.0,146.92,146.92,146.76,146.85,5375.0
2022-12-14 12:05:00,146.77,146.97,146.75,146.91,8167.0,146.77,146.97,146.75,146.91,8167.0
2022-12-14 12:10:00,146.9,146.93,146.74,146.85,7365.0,146.9,146.93,146.74,146.85,7365.0
2022-12-14 12:15:00,146.91,147.05,146.9,147.03,3353.0,146.91,147.05,146.9,147.03,3353.0
2022-12-14 12:20:00,147.0,147.06,146.71,146.76,9518.0,147.0,147.06,146.71,146.76,9518.0
2022-12-14 12:25:00,146.76,146.86,146.68,146.83,15254.0,146.76,146.86,146.68,146.83,15254.0
2022-12-14 12:30:00,146.8,146.89,146.71,146.86,10656.0,146.8,146.89,146.71,146.86,10656.0
2022-12-14 12:35:00,146.85,147.11,146.84,147.08,6031.0,146.85,147.11,146.84,147.08,6031.0
2022-12-14 12:40:00,147.08,147.09,146.96,147.07,7502.0,147.08,147.09,146.96,147.07,7502.0
2022-12-14 12:45:00,147.04,147.04,146.87,147.04,5036.0,147.04,147.04,146.87,147.04,5036.0
2022-12-14 12:50:00,147.01,147.07,146.93,146.97,5500.0,147.01,147.07,146.93,146.97,5500.0
2022-12-14 12:55:00,146.97,147.14,146.95,147.12,5032.0,146.97,147.14,146.95,147.12,5032.0
2022-12-14 13:00:00,147.03,147.17,146.97,147.17,4200.0,147.03,147.17,146.97,147.17,4200.0
2022-12-14 13:05:00,147.17,147.52,147.17,147.52,8308.0,147.17,147.52,147.17,147.52,8308.0
2022-12-14 13:10:00,147.53,147.58,147.46,147.46,10660.0,147.53,147.58,147.46,147.46,10660.0
2022-12-14 13:15:00,147.48,147.63,147.39,147.61,9117.0,147.48,147.63,147.39,147.61,9117.0
2022-12-14 13:20:00,147.58,147.72,147.58,147.69,3938.0,147.58,147.72,147.58,147.69,3938.0
2022-12-14 13:25:00,147.73,147.87,147.67,147.81,7296.0,147.73,147.87,147.67,147.81,7296.0
2022-12-14 13:30:00,147.78,147.95,147.78,147.94,6238.0,147.78,147.95,147.78,147.94,6238.0
2022-12-14 13:35:00,147.96,148.23,147.89,148.2,13435.0,147.96,148.23,147.89,148.2,13435.0
2022-12-14 13:40:00,148.19,148.41,148.12,148.37,7851.0,148.19,148.41,148.12,148.37,7851.0
2022-12-14 13:45:00,148.38,148.4,147.89,147.89,4393.0,148.38,148.4,147.89,147.89,4393.0
2022-12-14 13:50:00,147.94,148.16,147.93,148.16,10168.0,147.94,148.16,147.93,148.16,10168.0
2022-12-14 13:55:00,148.12,148.26,148.06,148.08,7018.0,148.12,148.26,148.06,148.08,7018.0
2022-12-14 14:00:00,148.01,148.01,146.35,146.81,33421.0,148.01,148.01,146.35,146.81,33421.0
2022-12-14 14:05:00,146.42,146.55,145.67,145.75,10442.0,146.42,146.55,145.67,145.75,10442.0
2022-12-14 14:10:00,145.79,146.35,145.79,146.22,9998.0,145.79,146.35,145.79,146.22,9998.0
2022-12-14 14:15:00,146.12,146.57,146.05,146.56,16549.0,146.12,146.57,146.05,146.56,16549.0
2022-12-14 14:20:00,146.56,146.59,146.24,146.41,10950.0,146.56,146.59,146.24,146.41,10950.0
2022-12-14 14:25:00,146.41,146.61,146.25,146.37,13850.0,146.41,146.61,146.25,146.37,13850.0
2022-12-14 14:30:00,146.31,146.4,144.72,144.72,14384.0,146.31,146.4,144.72,144.72,14384.0
2022-12-14 14:35:00,144.77,145.9,144.71,145.78,41627.0,144.77,145.9,144.71,145.78,41627.0
2022-12-14 14:40:00,145.8,146.49,145.5,146.03,12826.0,145.8,146.49,145.5,146.03,12826.0
2022-12-14 14:45:00,146.08,146.28,145.5,146.13,6450.0,146.08,146.28,145.5,146.13,6450.0
2022-12-14 14:50:00,146.04,146.12,145.65,146.03,5125.0,146.04,146.12,145.65,146.03,5125.0
2022-12-14 14:55:00,145.97,146.3,145.85,146.3,6657.0,145.97,146.3,145.85,146.3,6657.0
2022-12-14 15:00:00,146.23,146.85,146.11,146.67,11206.0,146.23,146.85,146.11,146.67,11206.0
2022-12-14 15:05:00,146.7,146.71,146.24,146.58,11502.0,146.7,146.71,146.24,146.58,11502.0
2022-12-14 15:10:00,146.62,147.41,146.62,147.28,10350.0,146.62,147.41,146.62,147.28,10350.0
2022-12-14 15:15:00,147.39,147.39,146.59,146.89,9309.0,147.39,147.39,146.59,146.89,9309.0
2022-12-14 15:20:00,146.96,147.1,146.74,146.95,7835.0,146.96,147.1,146.74,146.95,7835.0
2022-12-14 15:25:00,146.88,146.92,146.18,146.18,11295.0,146.88,146.92,146.18,146.18,11295.0
2022-12-14 15:30:00,146.04,146.14,145.82,145.96,18393.0,146.04,146.14,145.82,145.96,18393.0
2022-12-14 15:35:00,145.97,146.3,145.78,146.3,16175.0,145.97,146.3,145.78,146.3,16175.0
2022-12-14 15:40:00,146.25,146.39,146.18,146.39,19597.0,146.25,146.39,146.18,146.39,19597.0
2022-12-14 15:45:00,146.37,146.56,146.13,146.56,27877.0,146.37,146.56,146.13,146.56,27877.0
2022-12-14 15:50:00,146.5,147.0,146.44,146.67,43154.0,146.5,147.0,146.44,146.67,43154.0
2022-12-14 15:55:00,146.67,146.69,146.44,146.47,109528.0,146.67,146.69,146.44,146.47,109528.0
2022-12-15 09:30:00,145.54,146.33,145.28,146.33,21376.0,145.54,146.33,145.28,146.33,21376.0
2022-12-15 09:35:00,146.11,146.55,146.07,146.17,10480.0,146.11,146.55,146.07,146.17,10480.0
2022-12-15 09:40:00,146.23,146.24,145.68,146.24,6888.0,146.23,146.24,145.68,146.24,6888.0
2022-12-15 09:45:00,146.09,146.71,146.09,146.26,8334.0,146.09,146.71,146.09,146.26,8334.0
2022-12-15 09:50:00,146.19,146.24,145.41,145.43,9194.0,146.19,146.24,145.41,145.43,9194.0
2022-12-15 09:55:00,145.51,145.51,144.86,145.17,8963.0,145.51,145.51,144.86,145.17,8963.0
2022-12-15 10:00:00,145.22,145.28,144.97,144.97,7041.0,145.22,145.28,144.97,144.97,7041.0
2022-12-15 10:05:00,145.02,145.27,144.68,145.18,5491.0,145.02,145.27,144.68,145.18,5491.0
2022-12-15 10:10:00,145.28,145.28,144.81,144.81,8926.0,145.28,145.28,144.81,144.81,8926.0
2022-12-15 10:15:00,144.77,145.0,144.71,144.84,8216.0,144.77,145.0,144.71,144.84,8216.0
2022-12-15 10:20:00,144.82,145.06,144.76,144.81,3800.0,144.82,145.06,144.76,144.81,3800.0
2022-12-15 10:25:00,144.8,144.85,144.6,144.6,2043.0,144.8,144.85,144.6,144.6,2043.0
2022-12-15 10:30:00,144.56,144.56,144.15,144.24,5810.0,144.56,144.56,144.15,144.24,5810.0
2022-12-15 10:35:00,144.31,144.77,144.31,144.75,8754.0,144.31,144.77,144.31,144.75,8754.0
2022-12-15 10:40:00,144.69,144.77,144.54,144.7,4238.0,144.69,144.77,144.54,144.7,4238.0
2022-12-15 10:45:00,144.69,144.92,144.55,144.58,5263.0,144.69,144.92,144.55,144.58,5263.0
2022-12-15 10:50:00,144.56,144.68,144.31,144.43,6222.0,144.56,144.68,144.31,144.43,6222.0
2022-12-15 10:55:00,144.39,144.7,144.17,144.7,8046.0,144.39,144.7,144.17,144.7,8046.0
2022-12-15 11:00:00,144.74,144.9,144.58,144.89,6938.0,144.74,144.9,144.58,144.89,6938.0
2022-12-15 11:05:00,144.89,144.91,144.63,144.66,5500.0,144.89,144.91,144.63,144.66,5500.0
2022-12-15 11:10:00,144.67,144.7,144.4,144.42,4115.0,144.67,144.7,144.4,144.42,4115.0
2022-12-15 11:15:00,144.42,144.59,144.3,144.59,5872.0,144.42,144.59,144.3,144.59,5872.0
2022-12-15 11:20:00,144.55,144.68,144.37,144.59,6999.0,144.55,144.68,144.37,144.59,6999.0
2022-12-15 11:25:00,144.57,144.63,144.29,144.3,3853.0,144.57,144.63,144.29,144.3,3853.0
2022-12-15 11:30:00,144.39,144.59,144.28,144.44,22675.0,144.39,144.59,144.28,144.44,22675.0
2022-12-15 11:35:00,144.4,144.68,144.05,144.66,23033.0,144.4,144.68,144.05,144.66,23033.0
2022-12-15 11:40:00,144.53,144.53,143.73,143.89,7186.0,144.53,144.53,143.73,143.89,7186.0
2022-12-15 11:45:00,143.91,144.02,143.85,143.85,4162.0,143.91,144.02,143.85,143.85,4162.0
2022-12-15 11:50:00,143.85,144.28,143.78,144.27,6441.0,143.85,144.28,143.78,144.27,6441.0
2022-12-15 11:55:00,144.24,144.48,144.17,144.48,4860.0,144.24,144.48,144.17,144.48,4860.0
2022-12-15 12:00:00,144.54,144.81,144.54,144.73,2952.0,144.54,144.81,144.54,144.73,2952.0
2022-12-15 12:05:00,144.81,144.94,144.71,144.71,5546.0,144.81,144.94,144.71,144.71,5546.0
2022-12-15 12:10:00,144.64,144.64,144.41,144.44,5418.0,144.64,144.64,144.41,144.44,5418.0
2022-12-15 12:15:00,144.47,144.48,144.24,144.27,5041.0,144.47,144.48,144.24,144.27,5041.0
2022-12-15 12:20:00,144.28,144.34,144.09,144.3,12033.0,144.28,144.34,144.09,144.3,12033.0
2022-12-15 12:25:00,144.27,144.59,144.27,144.56,7648.0,144.27,144.59,144.27,144.56,7648.0
2022-12-15 12:30:00,144.6,144.78,144.58,144.78,3719.0,144.6,144.78,144.58,144.78,3719.0
2022-12-15 12:35:00,144.78,144.78,144.41,144.55,12200.0,144.78,144.78,144.41,144.55,12200.0
2022-12-15 12:40:00,144.55,144.59,144.32,144.39,27998.0,144.55,144.59,144.32,144.39,27998.0
2022-12-15 12:45:00,144.39,144.54,144.39,144.45,11960.0,144.39,144.54,144.39,144.45,11960.0
2022-12-15 12:50:00,144.44,144.52,144.39,144.49,6571.0,144.44,144.52,144.39,144.49,6571.0
2022-12-15 12:55:00,144.54,144.6,144.43,144.48,4552.0,144.54,144.6,144.43,144.48,4552.0
2022-12-15 13:00:00,144.38,144.51,144.36,144.37,3500.0,144.38,144.51,144.36,144.37,3500.0
2022-12-15 13:05:00,144.43,144.54,144.32,144.47,8326.0,144.43,144.54,144.32,144.47,8326.0
2022-12-15 13:10:00,144.49,144.6,144.44,144.49,4178.0,144.49,144.6,144.44,144.49,4178.0
2022-12-15 13:15:00,144.48,144.57,144.4,144.43,4923.0,144.48,144.57,144.4,144.43,4923.0
2022-12-15 13:20:00,144.37,144.37,144.19,144.25,3407.0,144.37,144.37,144.19,144.25,3407.0
2022-12-15 13:25:00,144.25,144.4,144.21,144.39,6249.0,144.25,144.4,144.21,144.39,6249.0
2022-12-15 13:30:00,144.38,144.54,144.33,144.45,8075.0,144.38,144.54,144.33,144.45,8075.0
2022-12-15 13:35:00,144.46,144.89,144.46,144.84,12566.0,144.46,144.89,144.46,144.84,12566.0
2022-12-15 13:40:00,144.82,144.82,144.6,144.73,5611.0,144.82,144.82,144.6,144.73,5611.0
2022-12-15 13:45:00,144.75,144.82,144.71,144.79,6673.0,144.75,144.82,144.71,144.79,6673.0
2022-12-15 13:50:00,144.82,144.95,144.82,144.91,5052.0,144.82,144.95,144.82,144.91,5052.0
2022-12-15 13:55:00,144.97,145.13,144.91,145.12,7410.0,144.97,145.13,144.91,145.12,7410.0
2022-12-15 14:00:00,145.13,145.13,145.0,145.13,5333.0,145.13,145.13,145.0,145.13,5333.0
2022-12-15 14:05:00,145.15,145.15,144.87,144.91,10002.0,145.15,145.15,144.87,144.91,10002.0
2022-12-15 14:10:00,144.92,145.02,144.82,144.98,9464.0,144.92,145.02,144.82,144.98,9464.0
2022-12-15 14:15:00,144.96,145.21,144.96,145.21,5150.0,144.96,145.21,144.96,145.21,5150.0
2022-12-15 14:20:00,145.22,145.24,145.18,145.2,4317.0,145.22,145.24,145.18,145.2,4317.0
2022-12-15 14:25:00,145.21,145.29,145.13,145.26,6593.0,145.21,145.29,145.13,145.26,6593.0
2022-12-15 14:30:00,145.3,145.44,145.27,145.42,3371.0,145.3,145.44,145.27,145.42,3371.0
2022-12-15 14:35:00,145.4,145.59,145.24,145.49,8859.0,145.4,145.59,145.24,145.49,8859.0
2022-12-15 14:40:00,145.46,145.58,145.42,145.58,5436.0,145.46,145.58,145.42,145.58,5436.0
2022-12-15 14:45:00,145.55,145.57,145.18,145.29,7561.0,145.55,145.57,145.18,145.29,7561.0
2022-12-15 14:50:00,145.27,145.29,145.09,145.25,5011.0,145.27,145.29,145.09,145.25,5011.0
2022-12-15 14:55:00,145.23,145.56,145.23,145.56,10137.0,145.23,145.56,145.23,145.56,10137.0
2022-12-15 15:00:00,145.61,145.71,145.56,145.66,6839.0,145.61,145.71,145.56,145.66,6839.0
2022-12-15 15:05:00,145.69,145.75,145.59,145.69,6414.0,145.69,145.75,145.59,145.69,6414.0
2022-12-15 15:10:00,145.72,145.72,145.26,145.26,8463.0,145.72,145.72,145.26,145.26,8463.0
2022-12-15 15:15:00,145.27,145.27,145.1,145.1,8412.0,145.27,145.27,145.1,145.1,8412.0
2022-12-15 15:20:00,145.09,145.4,145.09,145.37,10348.0,145.09,145.4,145.09,145.37,10348.0
2022-12-15 15:25:00,145.37,145.69,145.37,145.69,10028.0,145.37,145.69,145.37,145.69,10028.0
2022-12-15 15:30:00,145.68,145.75,145.58,145.69,11548.0,145.68,145.75,145.58,145.69,11548.0
2022-12-15 15:35:00,145.69,145.69,145.38,145.44,12112.0,145.69,145.69,145.38,145.44,12112.0
2022-12-15 15:40:00,145.44,145.51,145.33,145.34,19112.0,145.44,145.51,145.33,145.34,19112.0
2022-12-15 15:45:00,145.33,145.56,145.32,145.56,25022.0,145.33,145.56,145.32,145.56,25022.0
2022-12-15 15:50:00,145.57,145.74,145.14,145.23,52220.0,145.57,145.74,145.14,145.23,52220.0
2022-12-15 15:55:00,145.25,145.29,145.01,145.13,152882.0,145.25,145.29,145.01,145.13,152882.0
2022-12-16 09:30:00,144.23,144.53,143.11,144.44,215867.0,144.23,144.53,143.11,144.44,215867.0
2022-12-16 09:35:00,144.67,144.69,144.31,144.52,3300.0,144.67,144.69,144.31,144.52,3300.0
2022-12-16 09:40:00,144.43,144.48,143.84,144.3,6950.0,144.43,144.48,143.84,144.3,6950.0
2022-12-16 09:45:00,144.41,144.43,144.2,144.21,2873.0,144.41,144.43,144.2,144.21,2873.0
2022-12-16 09:50:00,144.24,144.24,143.81,143.82,4182.0,144.24,144.24,143.81,143.82,4182.0
2022-12-16 09:55:00,143.94,143.97,143.8,143.88,8188.0,143.94,143.97,143.8,143.88,8188.0
2022-12-16 10:00:00,143.88,143.88,143.26,143.28,10095.0,143.88,143.88,143.26,143.28,10095.0
2022-12-16 10:05:00,143.26,143.26,142.83,142.86,8047.0,143.26,143.26,142.83,142.86,8047.0
2022-12-16 10:10:00,142.91,143.04,142.81,142.92,4294.0,142.91,143.04,142.81,142.92,4294.0
2022-12-16 10:15:00,142.85,142.88,142.54,142.73,7897.0,142.85,142.88,142.54,142.73,7897.0
2022-12-16 10:20:00,142.75,142.84,142.67,142.68,17509.0,142.75,142.84,142.67,142.68,17509.0
2022-12-16 10:25:00,142.7,142.93,142.64,142.81,6113.0,142.7,142.93,142.64,142.81,6113.0
2022-12-16 10:30:00,142.8,142.9,142.55,142.67,8766.0,142.8,142.9,142.55,142.67,8766.0
2022-12-16 10:35:00,142.69,142.87,142.52,142.66,9015.0,142.69,142.87,142.52,142.66,9015.0
2022-12-16 10:40:00,142.69,142.75,142.34,142.45,6271.0,142.69,142.75,142.34,142.45,6271.0
2022-12-16 10:45:00,142.44,142.65,142.34,142.65,10092.0,142.44,142.65,142.34,142.65,10092.0
2022-12-16 10:50:00,142.65,142.98,142.58,142.92,14009.0,142.65,142.98,142.58,142.92,14009.0
2022-12-16 10:55:00,142.97,143.09,142.87,143.09,10191.0,142.97,143.09,142.87,143.09,10191.0
2022-12-16 11:00:00,143.04,143.09,142.73,142.78,9415.0,143.04,143.09,142.73,142.78,9415.0
2022-12-16 11:05:00,142.85,142.85,142.41,142.44,13118.0,142.85,142.85,142.41,142.44,13118.0
2022-12-16 11:10:00,142.4,142.86,142.25,142.86,16499.0,142.4,142.86,142.25,142.86,16499.0
2022-12-16 11:15:00,142.88,142.98,142.8,142.89,7087.0,142.88,142.98,142.8,142.89,7087.0
2022-12-16 11:20:00,142.89,142.89,142.6,142.6,4300.0,142.89,142.89,142.6,142.6,4300.0
2022-12-16 11:25:00,142.65,142.88,142.63,142.88,10407.0,142.65,142.88,142.63,142.88,10407.0
2022-12-16 11:30:00,142.86,142.95,142.75,142.78,7007.0,142.86,142.95,142.75,142.78,7007.0
2022-12-16 11:35:00,142.78,142.96,142.74,142.84,5525.0,142.78,142.96,142.74,142.84,5525.0
2022-12-16 11:40:00,142.83,142.9,142.59,142.68,7090.0,142.83,142.9,142.59,142.68,7090.0
2022-12-16 11:45:00,142.74,142.74,142.39,142.39,5202.0,142.74,142.74,142.39,142.39,5202.0
2022-12-16 11:50:00,142.43,142.54,142.32,142.37,6144.0,142.43,142.54,142.32,142.37,6144.0
2022-12-16 11:55:00,142.38,142.39,142.25,142.31,5496.0,142.38,142.39,142.25,142.31,5496.0
2022-12-16 12:00:00,142.37,142.37,142.2,142.27,3544.0,142.37,142.37,142.2,142.27,3544.0
2022-12-16 12:05:00,142.28,142.35,142.11,142.14,9183.0,142.28,142.35,142.11,142.14,9183.0
2022-12-16 12:10:00,142.14,142.24,142.11,142.16,7047.0,142.14,142.24,142.11,142.16,7047.0
2022-12-16 12:15:00,142.11,142.68,142.11,142.68,10666.0,142.11,142.68,142.11,142.68,10666.0
2022-12-16 12:20:00,142.69,142.78,142.55,142.55,4427.0,142.69,142.78,142.55,142.55,4427.0
2022-12-16 12:25:00,142.59,142.62,142.41,142.57,3985.0,142.59,142.62,142.41,142.57,3985.0
2022-12-16 12:30:00,142.55,142.89,142.52,142.85,4314.0,142.55,142.89,142.52,142.85,4314.0
2022-12-16 12:35:00,142.82,142.88,142.67,142.84,3542.0,142.82,142.88,142.67,142.84,3542.0
2022-12-16 12:40:00,142.83,142.88,142.52,142.57,3543.0,142.83,142.88,142.52,142.57,3543.0
2022-12-16 12:45:00,142.56,142.79,142.56,142.78,3930.0,142.56,142.79,142.56,142.78,3930.0
2022-12-16 12:50:00,142.78,142.94,142.74,142.76,4707.0,142.78,142.94,142.74,142.76,4707.0
2022-12-16 12:55:00,142.75,142.78,142.58,142.62,4316.0,142.75,142.78,142.58,142.62,4316.0
2022-12-16 13:00:00,142.62,142.72,142.51,142.51,8165.0,142.62,142.72,142.51,142.51,8165.0
2022-12-16 13:05:00,142.44,142.57,142.39,142.55,6437.0,142.44,142.57,142.39,142.55,6437.0
2022-12-16 13:10:00,142.5,142.67,142.49,142.62,5250.0,142.5,142.67,142.49,142.62,5250.0
2022-12-16 13:15:00,142.64,142.66,142.47,142.48,4218.0,142.64,142.66,142.47,142.48,4218.0
2022-12-16 13:20:00,142.45,142.49,142.23,142.26,4986.0,142.45,142.49,142.23,142.26,4986.0
2022-12-16 13:25:00,142.21,142.24,142.15,142.24,4629.0,142.21,142.24,142.15,142.24,4629.0
2022-12-16 13:30:00,142.25,142.33,142.21,142.26,3342.0,142.25,142.33,142.21,142.26,3342.0
2022-12-16 13:35:00,142.24,142.45,142.23,142.38,8011.0,142.24,142.45,142.23,142.38,8011.0
2022-12-16 13:40:00,142.37,142.42,142.27,142.28,5906.0,142.37,142.42,142.27,142.28,5906.0
2022-12-16 13:45:00,142.28,142.37,142.25,142.34,2838.0,142.28,142.37,142.25,142.34,2838.0
2022-12-16 13:50:00,142.34,142.37,142.14,142.14,7107.0,142.34,142.37,142.14,142.14,7107.0
2022-12-16 13:55:00,142.14,142.25,142.01,142.16,8799.0,142.14,142.25,142.01,142.16,8799.0
2022-12-16 14:00:00,142.16,142.33,142.11,142.28,9463.0,142.16,142.33,142.11,142.28,9463.0
2022-12-16 14:05:00,142.28,142.55,142.26,142.49,7590.0,142.28,142.55,142.26,142.49,7590.0
2022-12-16 14:10:00,142.49,142.98,142.48,142.96,6105.0,142.49,142.98,142.48,142.96,6105.0
2022-12-16 14:15:00,143.0,143.25,142.9,143.18,11191.0,143.0,143.25,142.9,143.18,11191.0
2022-12-16 14:20:00,143.15,143.27,143.1,143.16,9431.0,143.15,143.27,143.1,143.16,9431.0
2022-12-16 14:25:00,143.17,143.22,143.01,143.14,8994.0,143.17,143.22,143.01,143.14,8994.0
2022-12-16 14:30:00,143.12,143.19,142.94,142.95,5686.0,143.12,143.19,142.94,142.95,5686.0
2022-12-16 14:35:00,142.98,143.13,142.91,143.05,6759.0,142.98,143.13,142.91,143.05,6759.0
2022-12-16 14:40:00,143.07,143.17,143.04,143.1,5403.0,143.07,143.17,143.04,143.1,5403.0
2022-12-16 14:45:00,143.09,143.3,143.07,143.28,6778.0,143.09,143.3,143.07,143.28,6778.0
2022-12-16 14:50:00,143.25,143.45,143.23,143.42,4935.0,143.25,143.45,143.23,143.42,4935.0
2022-12-16 14:55:00,143.45,143.74,143.44,143.7,6656.0,143.45,143.74,143.44,143.7,6656.0
2022-12-16 15:00:00,143.69,143.79,143.63,143.66,7522.0,143.69,143.79,143.63,143.66,7522.0
2022-12-16 15:05:00,143.63,143.65,143.51,143.59,4932.0,143.63,143.65,143.51,143.59,4932.0
2022-12-16 15:10:00,143.59,143.86,143.56,143.85,8550.0,143.59,143.86,143.56,143.85,8550.0
2022-12-16 15:15:00,143.88,143.96,143.74,143.74,6966.0,143.88,143.96,143.74,143.74,6966.0
2022-12-16 15:20:00,143.73,143.76,143.58,143.68,8698.0,143.73,143.76,143.58,143.68,8698.0
2022-12-16 15:25:00,143.67,143.71,143.47,143.59,7648.0,143.67,143.71,143.47,143.59,7648.0
2022-12-16 15:30:00,143.61,143.84,143.61,143.71,10555.0,143.61,143.84,143.61,143.71,10555.0
2022-12-16 15:35:00,143.71,143.71,143.36,143.39,11197.0,143.71,143.71,143.36,143.39,11197.0
2022-12-16 15:40:00,143.36,143.54,143.29,143.44,17576.0,143.36,143.54,143.29,143.44,17576.0
2022-12-16 15:45:00,143.41,143.52,143.14,143.18,24963.0,143.41,143.52,143.14,143.18,24963.0
2022-12-16 15:50:00,143.14,143.21,142.42,142.65,89022.0,143.14,143.21,142.42,142.65,89022.0
2022-12-16 15:55:00,142.65,142.75,142.26,142.61,171451.0,142.65,142.75,142.26,142.61,171451.0
2022-12-19 09:30:00,142.89,143.0,142.68,142.82,14689.0,142.89,143.0,142.68,142.82,14689.0
2022-12-19 09:35:00,142.93,142.98,142.44,142.92,6212.0,142.93,142.98,142.44,142.92,6212.0
2022-12-19 09:40:00,142.8,142.8,142.0,142.17,4529.0,142.8,142.8,142.0,142.17,4529.0
2022-12-19 09:45:00,142.14,142.43,142.0,142.26,5789.0,142.14,142.43,142.0,142.26,5789.0
2022-12-19 09:50:00,142.25,142.44,142.19,142.39,4598.0,142.25,142.44,142.19,142.39,4598.0
2022-12-19 09:55:00,142.4,142.4,142.13,142.23,3520.0,142.4,142.4,142.13,142.23,3520.0
2022-12-19 10:00:00,142.13,142.13,141.75,141.85,4220.0,142.13,142.13,141.75,141.85,4220.0
2022-12-19 10:05:00,141.84,141.98,141.75,141.86,11812.0,141.84,141.98,141.75,141.86,11812.0
2022-12-19 10:10:00,141.86,142.36,141.82,142.32,12732.0,141.86,142.36,141.82,142.32,12732.0
2022-12-19 10:15:00,142.21,142.32,142.17,142.28,2805.0,142.21,142.32,142.17,142.28,2805.0
2022-12-19 10:20:00,142.32,142.5,142.27,142.42,5469.0,142.32,142.5,142.27,142.42,5469.0
2022-12-19 10:25:00,142.44,142.49,142.03,142.32,33829.0,142.44,142.49,142.03,142.32,33829.0
2022-12-19 10:30:00,142.3,142.37,142.15,142.19,3305.0,142.3,142.37,142.15,142.19,3305.0
2022-12-19 10:35:00,142.23,142.35,142.03,142.25,6259.0,142.23,142.35,142.03,142.25,6259.0
2022-12-19 10:40:00,142.28,142.35,142.2,142.23,4616.0,142.28,142.35,142.2,142.23,4616.0
2022-12-19 10:45:00,142.32,142.32,141.75,141.78,6580.0,142.32,142.32,141.75,141.78,6580.0
2022-12-19 10:50:00,141.75,141.76,141.45,141.49,6933.0,141.75,141.76,141.45,141.49,6933.0
2022-12-19 10:55:00,141.52,141.74,141.49,141.59,10959.0,141.52,141.74,141.49,141.59,10959.0
2022-12-19 11:00:00,141.62,141.68,141.15,141.2,8834.0,141.62,141.68,141.15,141.2,8834.0
2022-12-19 11:05:00,141.25,141.63,141.23,141.58,7853.0,141.25,141.63,141.23,141.58,7853.0
2022-12-19 11:10:00,141.57,141.8,141.57,141.59,8471.0,141.57,141.8,141.57,141.59,8471.0
2022-12-19 11:15:00,141.59,142.07,141.54,142.07,5800.0,141.59,142.07,141.54,142.07,5800.0
2022-12-19 11:20:00,142.11,142.18,141.92,142.16,4869.0,142.11,142.18,141.92,142.16,4869.0
2022-12-19 11:25:00,142.21,142.21,141.95,142.03,7803.0,142.21,142.21,141.95,142.03,7803.0
2022-12-19 11:30:00,142.04,142.14,141.76,141.84,8336.0,142.04,142.14,141.76,141.84,8336.0
2022-12-19 11:35:00,141.83,141.97,141.75,141.9,8578.0,141.83,141.97,141.75,141.9,8578.0
2022-12-19 11:40:00,141.96,142.2,141.93,142.07,7223.0,141.96,142.2,141.93,142.07,7223.0
2022-12-19 11:45:00,142.07,142.15,141.96,142.0,18012.0,142.07,142.15,141.96,142.0,18012.0
2022-12-19 11:50:00,141.98,142.04,141.93,142.01,5390.0,141.98,142.04,141.93,142.01,5390.0
2022-12-19 11:55:00,142.09,142.1,141.85,141.85,9361.0,142.09,142.1,141.85,141.85,9361.0
2022-12-19 12:00:00,141.92,142.16,141.92,142.03,5924.0,141.92,142.16,141.92,142.03,5924.0
2022-12-19 12:05:00,142.01,142.07,141.96,142.04,3700.0,142.01,142.07,141.96,142.04,3700.0
2022-12-19 12:10:00,142.04,142.19,141.9,142.18,20557.0,142.04,142.19,141.9,142.18,20557.0
2022-12-19 12:15:00,142.17,142.23,142.06,142.09,6700.0,142.17,142.23,142.06,142.09,6700.0
2022-12-19 12:20:00,142.04,142.04,141.64,141.69,3553.0,142.04,142.04,141.64,141.69,3553.0
2022-12-19 12:25:00,141.6,141.66,141.34,141.34,1400.0,141.6,141.66,141.34,141.34,1400.0
2022-12-19 12:30:00,141.3,141.3,140.93,141.03,5288.0,141.3,141.3,140.93,141.03,5288.0
2022-12-19 12:35:00,141.06,141.14,140.91,140.93,5214.0,141.06,141.14,140.91,140.93,5214.0
2022-12-19 12:40:00,140.88,140.91,140.81,140.9,2150.0,140.88,140.91,140.81,140.9,2150.0
2022-12-19 12:45:00,140.9,141.05,140.84,140.96,5656.0,140.9,141.05,140.84,140.96,5656.0
2022-12-19 12:50:00,140.94,141.16,140.88,140.88,6994.0,140.94,141.16,140.88,140.88,6994.0
2022-12-19 12:55:00,140.9,140.95,140.78,140.93,4349.0,140.9,140.95,140.78,140.93,4349.0
2022-12-19 13:00:00,140.98,141.06,140.93,141.06,2224.0,140.98,141.06,140.93,141.06,2224.0
2022-12-19 13:05:00,141.03,141.03,140.77,140.82,3740.0,141.03,141.03,140.77,140.82,3740.0
2022-12-19 13:10:00,140.86,140.99,140.84,140.97,3034.0,140.86,140.99,140.84,140.97,3034.0
2022-12-19 13:15:00,140.92,141.01,140.91,140.92,3649.0,140.92,141.01,140.91,140.92,3649.0
2022-12-19 13:20:00,140.92,141.16,140.92,141.14,4494.0,140.92,141.16,140.92,141.14,4494.0
2022-12-19 13:25:00,141.14,141.27,141.06,141.06,8417.0,141.14,141.27,141.06,141.06,8417.0
2022-12-19 13:30:00,141.09,141.27,140.89,140.89,5378.0,141.09,141.27,140.89,140.89,5378.0
2022-12-19 13:35:00,140.91,141.01,140.86,140.97,2494.0,140.91,141.01,140.86,140.97,2494.0
2022-12-19 13:40:00,141.03,141.03,140.84,140.91,5013.0,141.03,141.03,140.84,140.91,5013.0
2022-12-19 13:45:00,140.88,140.91,140.62,140.69,4355.0,140.88,140.91,140.62,140.69,4355.0
2022-12-19 13:50:00,140.69,140.74,140.61,140.61,3000.0,140.69,140.74,140.61,140.61,3000.0
2022-12-19 13:55:00,140.6,140.68,140.43,140.56,5548.0,140.6,140.68,140.43,140.56,5548.0
2022-12-19 14:00:00,140.54,140.56,140.23,140.25,6023.0,140.54,140.56,140.23,140.25,6023.0
2022-12-19 14:05:00,140.24,140.35,140.24,140.34,5294.0,140.24,140.35,140.24,140.34,5294.0
2022-12-19 14:10:00,140.31,140.43,140.31,140.38,7360.0,140.31,140.43,140.31,140.38,7360.0
2022-12-19 14:15:00,140.39,140.41,140.3,140.3,5019.0,140.39,140.41,140.3,140.3,5019.0
2022-12-19 14:20:00,140.28,140.34,140.21,140.24,7220.0,140.28,140.34,140.21,140.24,7220.0
2022-12-19 14:25:00,140.23,140.45,140.19,140.36,4772.0,140.23,140.45,140.19,140.36,4772.0
2022-12-19 14:30:00,140.41,140.49,140.24,140.25,6130.0,140.41,140.49,140.24,140.25,6130.0
2022-12-19 14:35:00,140.24,140.45,140.24,140.45,5327.0,140.24,140.45,140.24,140.45,5327.0
2022-12-19 14:40:00,140.44,140.44,140.09,140.15,8735.0,140.44,140.44,140.09,140.15,8735.0
2022-12-19 14:45:00,140.15,140.29,139.92,140.02,12504.0,140.15,140.29,139.92,140.02,12504.0
2022-12-19 14:50:00,140.02,140.02,139.71,139.75,9191.0,140.02,140.02,139.71,139.75,9191.0
2022-12-19 14:55:00,139.76,139.87,139.63,139.74,19862.0,139.76,139.87,139.63,139.74,19862.0
2022-12-19 15:00:00,139.72,139.72,139.2,139.23,12323.0,139.72,139.72,139.2,139.23,12323.0
2022-12-19 15:05:00,139.25,139.4,139.19,139.32,12116.0,139.25,139.4,139.19,139.32,12116.0
2022-12-19 15:10:00,139.33,139.44,139.17,139.22,7479.0,139.33,139.44,139.17,139.22,7479.0
2022-12-19 15:15:00,139.21,139.34,139.13,139.26,14714.0,139.21,139.34,139.13,139.26,14714.0
2022-12-19 15:20:00,139.26,139.33,139.21,139.27,15456.0,139.26,139.33,139.21,139.27,15456.0
2022-12-19 15:25:00,139.28,139.54,139.26,139.43,16668.0,139.28,139.54,139.26,139.43,16668.0
2022-12-19 15:30:00,139.45,139.64,139.42,139.43,20373.0,139.45,139.64,139.42,139.43,20373.0
2022-12-19 15:35:00,139.41,139.53,139.36,139.37,24811.0,139.41,139.53,139.36,139.37,24811.0
2022-12-19 15:40:00,139.37,139.38,139.13,139.34,21070.0,139.37,139.38,139.13,139.34,21070.0
2022-12-19 15:45:00,139.33,139.62,139.3,139.4,33681.0,139.33,139.62,139.3,139.4,33681.0
2022-12-19 15:50:00,139.39,139.48,139.22,139.26,64482.0,139.39,139.48,139.22,139.26,64482.0
2022-12-19 15:55:00,139.29,139.64,139.24,139.43,134134.0,139.29,139.64,139.24,139.43,134134.0
2022-12-20 09:30:00,139.12,139.14,138.12,138.68,26011.0,139.12,139.14,138.12,138.68,26011.0
2022-12-20 09:35:00,138.96,138.96,138.49,138.79,2654.0,138.96,138.96,138.49,138.79,2654.0
2022-12-20 09:40:00,138.56,138.57,137.96,137.98,5743.0,138.56,138.57,137.96,137.98,5743.0
2022-12-20 09:45:00,137.97,138.23,137.57,137.77,12197.0,137.97,138.23,137.57,137.77,12197.0
2022-12-20 09:50:00,137.7,137.92,137.52,137.6,5483.0,137.7,137.92,137.52,137.6,5483.0
2022-12-20 09:55:00,137.59,138.17,137.4,138.09,7648.0,137.59,138.17,137.4,138.09,7648.0
2022-12-20 10:00:00,138.08,138.18,137.85,137.89,5536.0,138.08,138.18,137.85,137.89,5536.0
2022-12-20 10:05:00,137.94,138.26,137.85,138.09,11447.0,137.94,138.26,137.85,138.09,11447.0
2022-12-20 10:10:00,138.04,138.08,137.77,138.04,7097.0,138.04,138.08,137.77,138.04,7097.0
2022-12-20 10:15:00,138.05,138.36,138.04,138.26,12699.0,138.05,138.36,138.04,138.26,12699.0
2022-12-20 10:20:00,138.22,138.76,138.2,138.63,15834.0,138.22,138.76,138.2,138.63,15834.0
2022-12-20 10:25:00,138.63,138.79,138.47,138.79,9900.0,138.63,138.79,138.47,138.79,9900.0
2022-12-20 10:30:00,138.8,138.87,138.67,138.71,13598.0,138.8,138.87,138.67,138.71,13598.0
2022-12-20 10:35:00,138.72,138.95,138.7,138.74,13342.0,138.72,138.95,138.7,138.74,13342.0
2022-12-20 10:40:00,138.8,138.94,138.64,138.64,4330.0,138.8,138.94,138.64,138.64,4330.0
2022-12-20 10:45:00,138.64,138.75,138.46,138.64,8412.0,138.64,138.75,138.46,138.64,8412.0
2022-12-20 10:50:00,138.63,138.74,138.59,138.66,2805.0,138.63,138.74,138.59,138.66,2805.0
2022-12-20 10:55:00,138.69,138.8,138.33,138.33,3100.0,138.69,138.8,138.33,138.33,3100.0
2022-12-20 11:00:00,138.31,138.4,138.2,138.4,4415.0,138.31,138.4,138.2,138.4,4415.0
2022-12-20 11:05:00,138.42,138.42,138.21,138.24,4709.0,138.42,138.42,138.21,138.24,4709.0
2022-12-20 11:10:00,138.22,138.24,137.86,137.98,32421.0,138.22,138.24,137.86,137.98,32421.0
2022-12-20 11:15:00,137.96,138.06,137.4,137.56,53378.0,137.96,138.06,137.4,137.56,53378.0
2022-12-20 11:20:00,137.61,138.36,137.6,138.25,12516.0,137.61,138.36,137.6,138.25,12516.0
2022-12-20 11:25:00,138.17,138.33,138.06,138.33,5078.0,138.17,138.33,138.06,138.33,5078.0
2022-12-20 11:30:00,138.35,138.47,138.29,138.43,5253.0,138.35,138.47,138.29,138.43,5253.0
2022-12-20 11:35:00,138.5,138.56,138.43,138.47,2329.0,138.5,138.56,138.43,138.47,2329.0
2022-12-20 11:40:00,138.46,138.46,138.16,138.43,7035.0,138.46,138.46,138.16,138.43,7035.0
2022-12-20 11:45:00,138.4,138.5,138.15,138.49,10117.0,138.4,138.5,138.15,138.49,10117.0
2022-12-20 11:50:00,138.52,138.58,138.45,138.53,6874.0,138.52,138.58,138.45,138.53,6874.0
2022-12-20 11:55:00,138.57,139.03,138.49,138.96,6994.0,138.57,139.03,138.49,138.96,6994.0
2022-12-20 12:00:00,139.0,139.25,138.96,139.15,8230.0,139.0,139.25,138.96,139.15,8230.0
2022-12-20 12:05:00,139.15,139.47,139.13,139.39,9600.0,139.15,139.47,139.13,139.39,9600.0
2022-12-20 12:10:00,139.4,139.56,139.4,139.47,7068.0,139.4,139.56,139.4,139.47,7068.0
2022-12-20 12:15:00,139.46,139.47,139.2,139.27,7149.0,139.46,139.47,139.2,139.27,7149.0
2022-12-20 12:20:00,139.25,139.46,139.23,139.45,2786.0,139.25,139.46,139.23,139.45,2786.0
2022-12-20 12:25:00,139.43,139.52,139.35,139.42,9686.0,139.43,139.52,139.35,139.42,9686.0
2022-12-20 12:30:00,139.41,139.42,139.24,139.26,5920.0,139.41,139.42,139.24,139.26,5920.0
2022-12-20 12:35:00,139.25,139.35,139.19,139.32,4216.0,139.25,139.35,139.19,139.32,4216.0
2022-12-20 12:40:00,139.34,139.62,139.33,139.51,5072.0,139.34,139.62,139.33,139.51,5072.0
2022-12-20 12:45:00,139.53,139.58,139.4,139.48,4427.0,139.53,139.58,139.4,139.48,4427.0
2022-12-20 12:50:00,139.47,139.48,139.25,139.41,2117.0,139.47,139.48,139.25,139.41,2117.0
2022-12-20 12:55:00,139.37,139.45,139.3,139.39,3323.0,139.37,139.45,139.3,139.39,3323.0
2022-12-20 13:00:00,139.43,139.63,139.4,139.61,3325.0,139.43,139.63,139.4,139.61,3325.0
2022-12-20 13:05:00,139.63,139.7,139.56,139.58,5311.0,139.63,139.7,139.56,139.58,5311.0
2022-12-20 13:10:00,139.59,139.59,139.33,139.46,4014.0,139.59,139.59,139.33,139.46,4014.0
2022-12-20 13:15:00,139.43,139.58,139.4,139.51,2945.0,139.43,139.58,139.4,139.51,2945.0
2022-12-20 13:20:00,139.48,139.57,139.42,139.42,4658.0,139.48,139.57,139.42,139.42,4658.0
2022-12-20 13:25:00,139.45,139.53,139.36,139.41,4429.0,139.45,139.53,139.36,139.41,4429.0
2022-12-20 13:30:00,139.41,139.61,139.41,139.5,5087.0,139.41,139.61,139.41,139.5,5087.0
2022-12-20 13:35:00,139.53,139.8,139.53,139.74,10756.0,139.53,139.8,139.53,139.74,10756.0
2022-12-20 13:40:00,139.79,139.85,139.74,139.84,6819.0,139.79,139.85,139.74,139.84,6819.0
2022-12-20 13:45:00,139.83,139.87,139.48,139.59,11461.0,139.83,139.87,139.48,139.59,11461.0
2022-12-20 13:50:00,139.56,139.56,139.41,139.43,4529.0,139.56,139.56,139.41,139.43,4529.0
2022-12-20 13:55:00,139.43,139.49,139.3,139.36,5865.0,139.43,139.49,139.3,139.36,5865.0
2022-12-20 14:00:00,139.35,139.61,139.33,139.61,6971.0,139.35,139.61,139.33,139.61,6971.0
2022-12-20 14:05:00,139.58,139.8,139.57,139.78,7324.0,139.58,139.8,139.57,139.78,7324.0
2022-12-20 14:10:00,139.76,139.86,139.75,139.84,4756.0,139.76,139.86,139.75,139.84,4756.0
2022-12-20 14:15:00,139.83,139.87,139.64,139.76,6380.0,139.83,139.87,139.64,139.76,6380.0
2022-12-20 14:20:00,139.77,139.77,139.57,139.6,7473.0,139.77,139.77,139.57,139.6,7473.0
2022-12-20 14:25:00,139.55,139.66,139.55,139.66,5424.0,139.55,139.66,139.55,139.66,5424.0
2022-12-20 14:30:00,139.67,139.69,139.56,139.63,7512.0,139.67,139.69,139.56,139.63,7512.0
2022-12-20 14:35:00,139.64,139.66,139.48,139.55,5205.0,139.64,139.66,139.48,139.55,5205.0
2022-12-20 14:40:00,139.58,139.6,139.39,139.39,4411.0,139.58,139.6,139.39,139.39,4411.0
2022-12-20 14:45:00,139.41,139.48,139.38,139.41,4653.0,139.41,139.48,139.38,139.41,4653.0
2022-12-20 14:50:00,139.38,139.54,139.35,139.5,4997.0,139.38,139.54,139.35,139.5,4997.0
2022-12-20 14:55:00,139.48,139.53,139.34,139.36,4748.0,139.48,139.53,139.34,139.36,4748.0
2022-12-20 15:00:00,139.36,139.36,139.08,139.09,6135.0,139.36,139.36,139.08,139.09,6135.0
2022-12-20 15:05:00,139.06,139.22,139.05,139.19,8109.0,139.06,139.22,139.05,139.19,8109.0
2022-12-20 15:10:00,139.22,139.36,139.17,139.34,6221.0,139.22,139.36,139.17,139.34,6221.0
2022-12-20 15:15:00,139.34,139.45,139.29,139.33,9091.0,139.34,139.45,139.29,139.33,9091.0
2022-12-20 15:20:00,139.33,139.43,139.32,139.4,12358.0,139.33,139.43,139.32,139.4,12358.0
2022-12-20 15:25:00,139.42,139.72,139.42,139.67,12057.0,139.42,139.72,139.42,139.67,12057.0
2022-12-20 15:30:00,139.65,139.67,139.51,139.61,7417.0,139.65,139.67,139.51,139.61,7417.0
2022-12-20 15:35:00,139.62,139.84,139.62,139.81,13934.0,139.62,139.84,139.62,139.81,13934.0
2022-12-20 15:40:00,139.8,139.8,139.61,139.63,7433.0,139.8,139.8,139.61,139.63,7433.0
2022-12-20 15:45:00,139.6,139.66,139.3,139.31,14752.0,139.6,139.66,139.3,139.31,14752.0
2022-12-20 15:50:00,139.45,139.48,139.16,139.19,34433.0,139.45,139.48,139.16,139.19,34433.0
2022-12-20 15:55:00,139.07,139.32,138.92,139.23,133627.0,139.07,139.32,138.92,139.23,133627.0
2022-12-21 09:30:00,140.66,140.95,138.52,138.61,22592.0,140.66,140.95,138.52,138.61,22592.0
2022-12-21 09:35:00,138.5,138.55,137.34,137.87,17466.0,138.5,138.55,137.34,137.87,17466.0
2022-12-21 09:40:00,138.01,138.16,137.77,138.0,13158.0,138.01,138.16,137.77,138.0,13158.0
2022-12-21 09:45:00,137.99,138.58,137.99,138.33,18771.0,137.99,138.58,137.99,138.33,18771.0
2022-12-21 09:50:00,138.32,138.62,137.92,138.26,14934.0,138.32,138.62,137.92,138.26,14934.0
2022-12-21 09:55:00,138.15,138.15,137.9,137.91,5528.0,138.15,138.15,137.9,137.91,5528.0
2022-12-21 10:00:00,137.98,138.61,137.97,138.43,8649.0,137.98,138.61,137.97,138.43,8649.0
2022-12-21 10:05:00,138.5,138.75,138.44,138.64,6318.0,138.5,138.75,138.44,138.64,6318.0
2022-12-21 10:10:00,138.7,138.97,138.64,138.85,8364.0,138.7,138.97,138.64,138.85,8364.0
2022-12-21 10:15:00,138.87,139.18,138.87,138.89,9424.0,138.87,139.18,138.87,138.89,9424.0
2022-12-21 10:20:00,138.89,139.21,138.88,139.16,5504.0,138.89,139.21,138.88,139.16,5504.0
2022-12-21 10:25:00,139.05,139.63,139.05,139.58,4879.0,139.05,139.63,139.05,139.58,4879.0
2022-12-21 10:30:00,139.58,139.86,139.58,139.75,4839.0,139.58,139.86,139.58,139.75,4839.0
2022-12-21 10:35:00,139.71,139.76,139.49,139.72,4413.0,139.71,139.76,139.49,139.72,4413.0
2022-12-21 10:40:00,139.71,139.88,139.7,139.86,3212.0,139.71,139.88,139.7,139.86,3212.0
2022-12-21 10:45:00,139.88,140.0,139.85,140.0,5413.0,139.88,140.0,139.85,140.0,5413.0
2022-12-21 10:50:00,139.97,140.13,139.92,139.92,6673.0,139.97,140.13,139.92,139.92,6673.0
2022-12-21 10:55:00,139.91,140.13,139.91,140.13,6494.0,139.91,140.13,139.91,140.13,6494.0
2022-12-21 11:00:00,140.19,140.46,140.16,140.38,6838.0,140.19,140.46,140.16,140.38,6838.0
2022-12-21 11:05:00,140.37,140.57,140.21,140.57,6311.0,140.37,140.57,140.21,140.57,6311.0
2022-12-21 11:10:00,140.57,140.63,140.5,140.59,3882.0,140.57,140.63,140.5,140.59,3882.0
2022-12-21 11:15:00,140.54,140.57,140.29,140.31,6684.0,140.54,140.57,140.29,140.31,6684.0
2022-12-21 11:20:00,140.29,140.37,140.06,140.06,3457.0,140.29,140.37,140.06,140.06,3457.0
2022-12-21 11:25:00,140.05,140.05,139.87,139.97,2524.0,140.05,140.05,139.87,139.97,2524.0
2022-12-21 11:30:00,139.99,140.24,139.99,140.24,3933.0,139.99,140.24,139.99,140.24,3933.0
2022-12-21 11:35:00,140.25,140.26,140.1,140.15,8825.0,140.25,140.26,140.1,140.15,8825.0
2022-12-21 11:40:00,140.1,140.1,139.91,140.03,4749.0,140.1,140.1,139.91,140.03,4749.0
2022-12-21 11:45:00,140.05,140.1,139.89,139.89,4037.0,140.05,140.1,139.89,139.89,4037.0
2022-12-21 11:50:00,139.88,140.03,139.86,139.89,4094.0,139.88,140.03,139.86,139.89,4094.0
2022-12-21 11:55:00,139.88,140.25,139.77,140.25,5009.0,139.88,140.25,139.77,140.25,5009.0
2022-12-21 12:00:00,140.21,140.21,139.98,140.04,3152.0,140.21,140.21,139.98,140.04,3152.0
2022-12-21 12:05:00,140.1,140.13,139.99,139.99,3614.0,140.1,140.13,139.99,139.99,3614.0
2022-12-21 12:10:00,140.0,140.1,139.94,140.04,4042.0,140.0,140.1,139.94,140.04,4042.0
2022-12-21 12:15:00,140.02,140.17,140.0,140.09,4617.0,140.02,140.17,140.0,140.09,4617.0
2022-12-21 12:20:00,140.09,140.25,140.09,140.22,3421.0,140.09,140.25,140.09,140.22,3421.0
2022-12-21 12:25:00,140.25,140.26,140.11,140.26,3500.0,140.25,140.26,140.11,140.26,3500.0
2022-12-21 12:30:00,140.27,140.37,140.27,140.34,4455.0,140.27,140.37,140.27,140.34,4455.0
2022-12-21 12:35:00,140.31,140.45,140.24,140.41,7345.0,140.31,140.45,140.24,140.41,7345.0
2022-12-21 12:40:00,140.44,140.6,140.44,140.6,3647.0,140.44,140.6,140.44,140.6,3647.0
2022-12-21 12:45:00,140.58,140.61,140.49,140.55,4254.0,140.58,140.61,140.49,140.55,4254.0
2022-12-21 12:50:00,140.52,140.6,140.5,140.55,3528.0,140.52,140.6,140.5,140.55,3528.0
2022-12-21 12:55:00,140.56,140.84,140.56,140.81,4306.0,140.56,140.84,140.56,140.81,4306.0
2022-12-21 13:00:00,140.78,140.94,140.72,140.91,4823.0,140.78,140.94,140.72,140.91,4823.0
2022-12-21 13:05:00,140.94,141.01,140.92,140.96,4539.0,140.94,141.01,140.92,140.96,4539.0
2022-12-21 13:10:00,140.97,140.97,140.79,140.79,2400.0,140.97,140.97,140.79,140.79,2400.0
2022-12-21 13:15:00,140.79,140.86,140.75,140.81,3402.0,140.79,140.86,140.75,140.81,3402.0
2022-12-21 13:20:00,140.82,140.82,140.56,140.56,3600.0,140.82,140.82,140.56,140.56,3600.0
2022-12-21 13:25:00,140.56,140.62,140.51,140.53,2900.0,140.56,140.62,140.51,140.53,2900.0
2022-12-21 13:30:00,140.54,140.61,140.53,140.6,3905.0,140.54,140.61,140.53,140.6,3905.0
2022-12-21 13:35:00,140.58,140.59,140.5,140.5,4770.0,140.58,140.59,140.5,140.5,4770.0
2022-12-21 13:40:00,140.47,140.51,140.41,140.49,4125.0,140.47,140.51,140.41,140.49,4125.0
2022-12-21 13:45:00,140.5,140.63,140.49,140.59,5699.0,140.5,140.63,140.49,140.59,5699.0
2022-12-21 13:50:00,140.61,140.62,140.42,140.45,3994.0,140.61,140.62,140.42,140.45,3994.0
2022-12-21 13:55:00,140.46,140.46,140.34,140.34,5351.0,140.46,140.46,140.34,140.34,5351.0
2022-12-21 14:00:00,140.34,140.63,140.34,140.57,7488.0,140.34,140.63,140.34,140.57,7488.0
2022-12-21 14:05:00,140.56,140.65,140.52,140.6,5820.0,140.56,140.65,140.52,140.6,5820.0
2022-12-21 14:10:00,140.59,140.66,140.53,140.57,3947.0,140.59,140.66,140.53,140.57,3947.0
2022-12-21 14:15:00,140.58,140.66,140.54,140.59,3887.0,140.58,140.66,140.54,140.59,3887.0
2022-12-21 14:20:00,140.57,140.57,140.43,140.46,3819.0,140.57,140.57,140.43,140.46,3819.0
2022-12-21 14:25:00,140.47,140.49,140.32,140.34,7822.0,140.47,140.49,140.32,140.34,7822.0
2022-12-21 14:30:00,140.32,140.52,140.27,140.52,6475.0,140.32,140.52,140.27,140.52,6475.0
2022-12-21 14:35:00,140.53,140.54,140.3,140.35,8215.0,140.53,140.54,140.3,140.35,8215.0
2022-12-21 14:40:00,140.31,140.34,140.21,140.24,5422.0,140.31,140.34,140.21,140.24,5422.0
2022-12-21 14:45:00,140.24,140.37,140.2,140.2,9199.0,140.24,140.37,140.2,140.2,9199.0
2022-12-21 14:50:00,140.19,140.19,140.04,140.15,6359.0,140.19,140.19,140.04,140.15,6359.0
2022-12-21 14:55:00,140.16,140.2,140.12,140.2,5877.0,140.16,140.2,140.12,140.2,5877.0
2022-12-21 15:00:00,140.24,140.33,140.19,140.3,7382.0,140.24,140.33,140.19,140.3,7382.0
2022-12-21 15:05:00,140.31,140.32,140.12,140.22,6353.0,140.31,140.32,140.12,140.22,6353.0
2022-12-21 15:10:00,140.19,140.23,140.14,140.23,5328.0,140.19,140.23,140.14,140.23,5328.0
2022-12-21 15:15:00,140.25,140.29,139.96,139.96,8583.0,140.25,140.29,139.96,139.96,8583.0
2022-12-21 15:20:00,139.96,140.16,139.84,140.16,12289.0,139.96,140.16,139.84,140.16,12289.0
2022-12-21 15:25:00,140.15,140.16,139.99,140.02,7265.0,140.15,140.16,139.99,140.02,7265.0
2022-12-21 15:30:00,140.03,140.16,139.98,140.16,10226.0,140.03,140.16,139.98,140.16,10226.0
2022-12-21 15:35:00,140.16,140.29,140.11,140.25,6843.0,140.16,140.29,140.11,140.25,6843.0
2022-12-21 15:40:00,140.25,140.28,140.02,140.02,10776.0,140.25,140.28,140.02,140.02,10776.0
2022-12-21 15:45:00,140.04,140.27,140.02,140.27,17294.0,140.04,140.27,140.02,140.27,17294.0
2022-12-21 15:50:00,140.25,140.25,140.01,140.11,26942.0,140.25,140.25,140.01,140.11,26942.0
2022-12-21 15:55:00,140.13,140.31,140.0,140.18,66286.0,140.13,140.31,140.0,140.18,66286.0
2022-12-22 09:30:00,139.8,140.77,139.01,139.15,22767.0,139.8,140.77,139.01,139.15,22767.0
2022-12-22 09:35:00,139.14,139.39,139.02,139.39,5949.0,139.14,139.39,139.02,139.39,5949.0
2022-12-22 09:40:00,139.28,139.46,139.09,139.2,6856.0,139.28,139.46,139.09,139.2,6856.0
2022-12-22 09:45:00,139.23,139.53,138.93,138.99,8071.0,139.23,139.53,138.93,138.99,8071.0
2022-12-22 09:50:00,139.0,139.17,138.93,139.0,3589.0,139.0,139.17,138.93,139.0,3589.0
2022-12-22 09:55:00,139.0,139.25,138.9,139.18,11623.0,139.0,139.25,138.9,139.18,11623.0
2022-12-22 10:00:00,139.09,139.1,138.42,138.49,7974.0,139.09,139.1,138.42,138.49,7974.0
2022-12-22 10:05:00,138.42,138.49,138.24,138.35,4615.0,138.42,138.49,138.24,138.35,4615.0
2022-12-22 10:10:00,138.36,138.59,138.16,138.53,3868.0,138.36,138.59,138.16,138.53,3868.0
2022-12-22 10:15:00,138.56,138.57,138.25,138.5,7985.0,138.56,138.57,138.25,138.5,7985.0
2022-12-22 10:20:00,138.46,138.46,138.18,138.24,2300.0,138.46,138.46,138.18,138.24,2300.0
2022-12-22 10:25:00,138.25,138.25,138.01,138.19,4423.0,138.25,138.25,138.01,138.19,4423.0
2022-12-22 10:30:00,138.0,138.25,137.93,138.06,15907.0,138.0,138.25,137.93,138.06,15907.0
2022-12-22 10:35:00,137.98,138.02,137.93,137.99,4412.0,137.98,138.02,137.93,137.99,4412.0
2022-12-22 10:40:00,137.99,138.24,137.99,138.17,3800.0,137.99,138.24,137.99,138.17,3800.0
2022-12-22 10:45:00,138.1,138.58,138.08,138.56,3354.0,138.1,138.58,138.08,138.56,3354.0
2022-12-22 10:50:00,138.54,138.76,138.34,138.34,7253.0,138.54,138.76,138.34,138.34,7253.0
2022-12-22 10:55:00,138.28,138.46,138.27,138.46,1964.0,138.28,138.46,138.27,138.46,1964.0
2022-12-22 11:00:00,138.37,138.48,138.29,138.48,2550.0,138.37,138.48,138.29,138.48,2550.0
2022-12-22 11:05:00,138.47,138.59,138.31,138.31,4514.0,138.47,138.59,138.31,138.31,4514.0
2022-12-22 11:10:00,138.26,138.42,138.05,138.41,4540.0,138.26,138.42,138.05,138.41,4540.0
2022-12-22 11:15:00,138.42,138.61,138.41,138.61,3109.0,138.42,138.61,138.41,138.61,3109.0
2022-12-22 11:20:00,138.54,138.87,138.54,138.84,1944.0,138.54,138.87,138.54,138.84,1944.0
2022-12-22 11:25:00,138.83,138.84,138.71,138.76,4450.0,138.83,138.84,138.71,138.76,4450.0
2022-12-22 11:30:00,138.75,138.85,138.67,138.72,5914.0,138.75,138.85,138.67,138.72,5914.0
2022-12-22 11:35:00,138.75,138.75,138.48,138.48,1994.0,138.75,138.75,138.48,138.48,1994.0
2022-12-22 11:40:00,138.34,138.47,138.31,138.36,3005.0,138.34,138.47,138.31,138.36,3005.0
2022-12-22 11:45:00,138.36,138.45,138.27,138.42,2337.0,138.36,138.45,138.27,138.42,2337.0
2022-12-22 11:50:00,138.41,138.54,138.41,138.54,2910.0,138.41,138.54,138.41,138.54,2910.0
2022-12-22 11:55:00,138.55,138.74,138.53,138.74,3145.0,138.55,138.74,138.53,138.74,3145.0
2022-12-22 12:00:00,138.75,138.75,138.62,138.75,3041.0,138.75,138.75,138.62,138.75,3041.0
2022-12-22 12:05:00,138.75,138.92,138.72,138.87,2732.0,138.75,138.92,138.72,138.87,2732.0
2022-12-22 12:10:00,138.88,138.95,138.87,138.93,2721.0,138.88,138.95,138.87,138.93,2721.0
2022-12-22 12:15:00,138.91,138.92,138.72,138.8,2832.0,138.91,138.92,138.72,138.8,2832.0
2022-12-22 12:20:00,138.82,138.86,138.68,138.71,4584.0,138.82,138.86,138.68,138.71,4584.0
2022-12-22 12:25:00,138.74,138.75,138.5,138.53,4610.0,138.74,138.75,138.5,138.53,4610.0
2022-12-22 12:30:00,138.55,138.59,138.41,138.41,2504.0,138.55,138.59,138.41,138.41,2504.0
2022-12-22 12:35:00,138.44,138.46,138.24,138.28,3817.0,138.44,138.46,138.24,138.28,3817.0
2022-12-22 12:40:00,138.31,138.36,138.24,138.36,4393.0,138.31,138.36,138.24,138.36,4393.0
2022-12-22 12:45:00,138.35,138.56,138.24,138.33,7698.0,138.35,138.56,138.24,138.33,7698.0
2022-12-22 12:50:00,138.29,138.36,138.29,138.33,3240.0,138.29,138.36,138.29,138.33,3240.0
2022-12-22 12:55:00,138.25,138.27,138.05,138.09,2527.0,138.25,138.27,138.05,138.09,2527.0
2022-12-22 13:00:00,138.1,138.1,137.77,137.81,11257.0,138.1,138.1,137.77,137.81,11257.0
2022-12-22 13:05:00,137.81,138.0,137.81,137.94,8393.0,137.81,138.0,137.81,137.94,8393.0
2022-12-22 13:10:00,138.01,138.27,138.01,138.2,3890.0,138.01,138.27,138.01,138.2,3890.0
2022-12-22 13:15:00,138.22,138.23,138.08,138.13,6081.0,138.22,138.23,138.08,138.13,6081.0
2022-12-22 13:20:00,138.09,138.24,138.09,138.13,5174.0,138.09,138.24,138.09,138.13,5174.0
2022-12-22 13:25:00,138.17,138.39,138.17,138.38,3326.0,138.17,138.39,138.17,138.38,3326.0
2022-12-22 13:30:00,138.39,138.48,138.07,138.11,7306.0,138.39,138.48,138.07,138.11,7306.0
2022-12-22 13:35:00,138.08,138.13,138.05,138.12,4500.0,138.08,138.13,138.05,138.12,4500.0
2022-12-22 13:40:00,138.11,138.24,138.08,138.24,3400.0,138.11,138.24,138.08,138.24,3400.0
2022-12-22 13:45:00,138.25,138.36,138.19,138.27,6341.0,138.25,138.36,138.19,138.27,6341.0
2022-12-22 13:50:00,138.25,138.25,138.13,138.21,3304.0,138.25,138.25,138.13,138.21,3304.0
2022-12-22 13:55:00,138.22,138.22,138.1,138.12,4296.0,138.22,138.22,138.1,138.12,4296.0
2022-12-22 14:00:00,138.14,138.39,138.13,138.31,5372.0,138.14,138.39,138.13,138.31,5372.0
2022-12-22 14:05:00,138.27,138.46,138.27,138.46,3637.0,138.27,138.46,138.27,138.46,3637.0
2022-12-22 14:10:00,138.49,138.81,138.49,138.81,6242.0,138.49,138.81,138.49,138.81,6242.0
2022-12-22 14:15:00,138.83,138.86,138.66,138.82,11062.0,138.83,138.86,138.66,138.82,11062.0
2022-12-22 14:20:00,138.82,138.88,138.64,138.86,6655.0,138.82,138.88,138.64,138.86,6655.0
2022-12-22 14:25:00,138.91,139.14,138.82,139.12,10731.0,138.91,139.14,138.82,139.12,10731.0
2022-12-22 14:30:00,139.14,139.27,139.0,139.26,6146.0,139.14,139.27,139.0,139.26,6146.0
2022-12-22 14:35:00,139.27,139.35,139.19,139.3,8323.0,139.27,139.35,139.19,139.3,8323.0
2022-12-22 14:40:00,139.3,139.43,139.21,139.43,4638.0,139.3,139.43,139.21,139.43,4638.0
2022-12-22 14:45:00,139.45,139.65,139.43,139.6,9596.0,139.45,139.65,139.43,139.6,9596.0
2022-12-22 14:50:00,139.62,139.74,139.59,139.69,11467.0,139.62,139.74,139.59,139.69,11467.0
2022-12-22 14:55:00,139.65,139.77,139.57,139.77,7407.0,139.65,139.77,139.57,139.77,7407.0
2022-12-22 15:00:00,139.77,139.82,139.58,139.68,4401.0,139.77,139.82,139.58,139.68,4401.0
2022-12-22 15:05:00,139.66,139.99,139.57,139.97,6389.0,139.66,139.99,139.57,139.97,6389.0
2022-12-22 15:10:00,139.95,140.03,139.77,139.81,7880.0,139.95,140.03,139.77,139.81,7880.0
2022-12-22 15:15:00,139.76,139.89,139.67,139.67,8005.0,139.76,139.89,139.67,139.67,8005.0
2022-12-22 15:20:00,139.66,139.95,139.65,139.95,5791.0,139.66,139.95,139.65,139.95,5791.0
2022-12-22 15:25:00,139.96,140.01,139.88,140.0,6709.0,139.96,140.01,139.88,140.0,6709.0
2022-12-22 15:30:00,140.02,140.06,139.88,139.94,10778.0,140.02,140.06,139.88,139.94,10778.0
2022-12-22 15:35:00,139.96,140.06,139.77,139.78,14711.0,139.96,140.06,139.77,139.78,14711.0
2022-12-22 15:40:00,139.8,139.8,139.53,139.6,6646.0,139.8,139.8,139.53,139.6,6646.0
2022-12-22 15:45:00,139.6,139.81,139.45,139.81,13996.0,139.6,139.81,139.45,139.81,13996.0
2022-12-22 15:50:00,139.9,140.25,139.89,139.98,28683.0,139.9,140.25,139.89,139.98,28683.0
2022-12-22 15:55:00,139.98,140.09,139.8,140.05,73763.0,139.98,140.09,139.8,140.05,73763.0
2022-12-23 09:30:00,139.87,140.15,139.81,139.81,7851.0,139.87,140.15,139.81,139.81,7851.0
2022-12-23 09:35:00,139.54,139.84,139.23,139.36,3626.0,139.54,139.84,139.23,139.36,3626.0
2022-12-23 09:40:00,139.4,139.96,139.4,139.8,1584.0,139.4,139.96,139.4,139.8,1584.0
2022-12-23 09:45:00,140.02,140.04,139.73,140.03,2780.0,140.02,140.04,139.73,140.03,2780.0
2022-12-23 09:50:00,139.91,140.13,139.86,140.0,3363.0,139.91,140.13,139.86,140.0,3363.0
2022-12-23 09:55:00,140.02,140.08,139.58,139.68,2527.0,140.02,140.08,139.58,139.68,2527.0
2022-12-23 10:00:00,139.74,140.4,139.53,140.03,7698.0,139.74,140.4,139.53,140.03,7698.0
2022-12-23 10:05:00,140.08,140.34,140.0,140.24,2523.0,140.08,140.34,140.0,140.24,2523.0
2022-12-23 10:10:00,140.26,140.31,140.11,140.24,2017.0,140.26,140.31,140.11,140.24,2017.0
2022-12-23 10:15:00,140.18,140.68,140.18,140.68,3838.0,140.18,140.68,140.18,140.68,3838.0
2022-12-23 10:20:00,140.62,140.62,140.43,140.62,2798.0,140.62,140.62,140.43,140.62,2798.0
2022-12-23 10:25:00,140.55,140.74,140.48,140.74,6213.0,140.55,140.74,140.48,140.74,6213.0
2022-12-23 10:30:00,140.77,141.09,140.77,141.05,5537.0,140.77,141.09,140.77,141.05,5537.0
2022-12-23 10:35:00,141.1,141.1,140.78,140.9,9884.0,141.1,141.1,140.78,140.9,9884.0
2022-12-23 10:40:00,140.93,140.99,140.9,140.97,2116.0,140.93,140.99,140.9,140.97,2116.0
2022-12-23 10:45:00,140.88,140.97,140.68,140.8,1632.0,140.88,140.97,140.68,140.8,1632.0
2022-12-23 10:50:00,140.75,140.76,140.64,140.72,2411.0,140.75,140.76,140.64,140.72,2411.0
2022-12-23 10:55:00,140.8,140.84,140.53,140.53,3975.0,140.8,140.84,140.53,140.53,3975.0
2022-12-23 11:00:00,140.64,140.67,140.38,140.5,5954.0,140.64,140.67,140.38,140.5,5954.0
2022-12-23 11:05:00,140.56,140.69,140.54,140.67,1204.0,140.56,140.69,140.54,140.67,1204.0
2022-12-23 11:10:00,140.74,140.91,140.74,140.82,2000.0,140.74,140.91,140.74,140.82,2000.0
2022-12-23 11:15:00,140.79,140.98,140.76,140.8,4606.0,140.79,140.98,140.76,140.8,4606.0
2022-12-23 11:20:00,140.87,140.87,140.63,140.67,2439.0,140.87,140.87,140.63,140.67,2439.0
2022-12-23 11:25:00,140.69,140.77,140.62,140.69,1442.0,140.69,140.77,140.62,140.69,1442.0
2022-12-23 11:30:00,140.74,141.01,140.74,141.01,3206.0,140.74,141.01,140.74,141.01,3206.0
2022-12-23 11:35:00,140.93,141.06,140.93,141.06,3303.0,140.93,141.06,140.93,141.06,3303.0
2022-12-23 11:40:00,141.15,141.47,141.15,141.4,18856.0,141.15,141.47,141.15,141.4,18856.0
2022-12-23 11:45:00,141.46,141.53,141.46,141.52,2659.0,141.46,141.53,141.46,141.52,2659.0
2022-12-23 11:50:00,141.59,141.64,141.34,141.47,4025.0,141.59,141.64,141.34,141.47,4025.0
2022-12-23 11:55:00,141.48,141.64,141.48,141.63,2500.0,141.48,141.64,141.48,141.63,2500.0
2022-12-23 12:00:00,141.65,141.76,141.65,141.72,2083.0,141.65,141.76,141.65,141.72,2083.0
2022-12-23 12:05:00,141.77,141.77,141.7,141.7,700.0,141.77,141.77,141.7,141.7,700.0
2022-12-23 12:10:00,141.7,141.7,141.59,141.68,4657.0,141.7,141.7,141.59,141.68,4657.0
2022-12-23 12:15:00,141.68,141.82,141.68,141.77,4405.0,141.68,141.82,141.68,141.77,4405.0
2022-12-23 12:20:00,141.77,142.04,141.77,142.04,2952.0,141.77,142.04,141.77,142.04,2952.0
2022-12-23 12:25:00,141.97,142.03,141.88,141.89,3957.0,141.97,142.03,141.88,141.89,3957.0
2022-12-23 12:30:00,141.89,141.95,141.85,141.92,6396.0,141.89,141.95,141.85,141.92,6396.0
2022-12-23 12:35:00,141.9,142.01,141.82,141.88,6940.0,141.9,142.01,141.82,141.88,6940.0
2022-12-23 12:40:00,141.87,141.93,141.58,141.8,6844.0,141.87,141.93,141.58,141.8,6844.0
2022-12-23 12:45:00,141.8,141.89,141.76,141.89,7112.0,141.8,141.89,141.76,141.89,7112.0
2022-12-23 12:50:00,141.89,141.97,141.88,141.9,12580.0,141.89,141.97,141.88,141.9,12580.0
2022-12-23 12:55:00,141.89,142.0,141.82,142.0,20370.0,141.89,142.0,141.82,142.0,20370.0
2022-12-23 13:00:00,142.04,142.13,142.02,142.07,2580.0,142.04,142.13,142.02,142.07,2580.0
2022-12-23 13:05:00,142.1,142.1,141.91,142.02,3433.0,142.1,142.1,141.91,142.02,3433.0
2022-12-23 13:10:00,142.05,142.2,142.02,142.1,9923.0,142.05,142.2,142.02,142.1,9923.0
2022-12-23 13:15:00,142.14,142.22,142.09,142.12,2765.0,142.14,142.22,142.09,142.12,2765.0
2022-12-23 13:20:00,142.2,142.25,142.14,142.21,2747.0,142.2,142.25,142.14,142.21,2747.0
2022-12-23 13:25:00,142.12,142.21,142.12,142.2,2222.0,142.12,142.21,142.12,142.2,2222.0
2022-12-23 13:30:00,142.23,142.32,142.22,142.28,1751.0,142.23,142.32,142.22,142.28,1751.0
2022-12-23 13:35:00,142.31,142.33,142.18,142.18,3540.0,142.31,142.33,142.18,142.18,3540.0
2022-12-23 13:40:00,142.21,142.21,142.08,142.08,2300.0,142.21,142.21,142.08,142.08,2300.0
2022-12-23 13:45:00,142.05,142.05,141.8,142.05,3945.0,142.05,142.05,141.8,142.05,3945.0
2022-12-23 13:50:00,142.02,142.07,142.0,142.07,2595.0,142.02,142.07,142.0,142.07,2595.0
2022-12-23 13:55:00,142.06,142.06,141.9,141.9,2938.0,142.06,142.06,141.9,141.9,2938.0
2022-12-23 14:00:00,141.9,141.93,141.58,141.61,6583.0,141.9,141.93,141.58,141.61,6583.0
2022-12-23 14:05:00,141.61,141.68,141.51,141.51,3105.0,141.61,141.68,141.51,141.51,3105.0
2022-12-23 14:10:00,141.56,141.66,141.56,141.61,2400.0,141.56,141.66,141.56,141.61,2400.0
2022-12-23 14:15:00,141.67,141.72,141.63,141.72,1541.0,141.67,141.72,141.63,141.72,1541.0
2022-12-23 14:20:00,141.72,141.75,141.54,141.54,3057.0,141.72,141.75,141.54,141.54,3057.0
2022-12-23 14:25:00,141.56,141.76,141.55,141.73,3326.0,141.56,141.76,141.55,141.73,3326.0
2022-12-23 14:30:00,141.72,141.76,141.71,141.72,3527.0,141.72,141.76,141.71,141.72,3527.0
2022-12-23 14:35:00,141.7,141.78,141.69,141.78,2900.0,141.7,141.78,141.69,141.78,2900.0
2022-12-23 14:40:00,141.77,141.81,141.75,141.75,5926.0,141.77,141.81,141.75,141.75,5926.0
2022-12-23 14:45:00,141.74,141.77,141.68,141.68,4545.0,141.74,141.77,141.68,141.68,4545.0
2022-12-23 14:50:00,141.68,141.79,141.67,141.79,2263.0,141.68,141.79,141.67,141.79,2263.0
2022-12-23 14:55:00,141.82,142.0,141.82,142.0,3040.0,141.82,142.0,141.82,142.0,3040.0
2022-12-23 15:00:00,142.03,142.14,141.97,141.97,3400.0,142.03,142.14,141.97,141.97,3400.0
2022-12-23 15:05:00,141.89,141.89,141.68,141.68,4867.0,141.89,141.89,141.68,141.68,4867.0
2022-12-23 15:10:00,141.71,141.84,141.69,141.75,3663.0,141.71,141.84,141.69,141.75,3663.0
2022-12-23 15:15:00,141.86,141.92,141.81,141.81,6285.0,141.86,141.92,141.81,141.81,6285.0
2022-12-23 15:20:00,141.81,141.89,141.75,141.77,6354.0,141.81,141.89,141.75,141.77,6354.0
2022-12-23 15:25:00,141.78,141.89,141.74,141.82,4703.0,141.78,141.89,141.74,141.82,4703.0
2022-12-23 15:30:00,141.81,141.85,141.63,141.7,8259.0,141.81,141.85,141.63,141.7,8259.0
2022-12-23 15:35:00,141.7,141.71,141.48,141.51,9373.0,141.7,141.71,141.48,141.51,9373.0
2022-12-23 15:40:00,141.5,141.71,141.49,141.71,8996.0,141.5,141.71,141.49,141.71,8996.0
2022-12-23 15:45:00,141.71,141.89,141.71,141.84,15955.0,141.71,141.89,141.71,141.84,15955.0
2022-12-23 15:50:00,141.86,141.92,141.75,141.85,20365.0,141.86,141.92,141.75,141.85,20365.0
2022-12-23 15:55:00,141.85,141.94,141.69,141.92,46919.0,141.85,141.94,141.69,141.92,46919.0
2022-12-27 09:30:00,142.35,142.74,142.04,142.52,17823.0,142.35,142.74,142.04,142.52,17823.0
2022-12-27 09:35:00,142.53,142.63,141.99,142.5,4000.0,142.53,142.63,141.99,142.5,4000.0
2022-12-27 09:40:00,142.53,142.53,142.33,142.33,3015.0,142.53,142.53,142.33,142.33,3015.0
2022-12-27 09:45:00,142.22,142.22,141.81,141.9,1200.0,142.22,142.22,141.81,141.9,1200.0
2022-12-27 09:50:00,141.87,142.07,141.85,142.05,1739.0,141.87,142.07,141.85,142.05,1739.0
2022-12-27 09:55:00,141.99,142.48,141.97,142.28,6316.0,141.99,142.48,141.97,142.28,6316.0
2022-12-27 10:00:00,142.26,142.31,142.1,142.17,11029.0,142.26,142.31,142.1,142.17,11029.0
2022-12-27 10:05:00,142.07,142.14,141.94,142.03,5126.0,142.07,142.14,141.94,142.03,5126.0
2022-12-27 10:10:00,141.86,142.2,141.86,142.2,5450.0,141.86,142.2,141.86,142.2,5450.0
2022-12-27 10:15:00,142.27,142.27,142.03,142.1,3433.0,142.27,142.27,142.03,142.1,3433.0
2022-12-27 10:20:00,142.06,142.33,142.06,142.21,3326.0,142.06,142.33,142.06,142.21,3326.0
2022-12-27 10:25:00,142.28,142.35,142.22,142.29,2234.0,142.28,142.35,142.22,142.29,2234.0
2022-12-27 10:30:00,142.4,142.48,142.29,142.47,1150.0,142.4,142.48,142.29,142.47,1150.0
2022-12-27 10:35:00,142.44,142.56,142.28,142.53,3127.0,142.44,142.56,142.28,142.53,3127.0
2022-12-27 10:40:00,142.5,142.5,142.15,142.16,1594.0,142.5,142.5,142.15,142.16,1594.0
2022-12-27 10:45:00,142.17,142.35,142.07,142.24,3500.0,142.17,142.35,142.07,142.24,3500.0
2022-12-27 10:50:00,142.21,142.28,142.08,142.2,2666.0,142.21,142.28,142.08,142.2,2666.0
2022-12-27 10:55:00,142.16,142.26,141.79,141.83,3324.0,142.16,142.26,141.79,141.83,3324.0
2022-12-27 11:00:00,141.71,141.91,141.62,141.85,5574.0,141.71,141.91,141.62,141.85,5574.0
2022-12-27 11:05:00,141.92,141.94,141.74,141.88,2333.0,141.92,141.94,141.74,141.88,2333.0
2022-12-27 11:10:00,141.9,141.99,141.87,141.96,2000.0,141.9,141.99,141.87,141.96,2000.0
2022-12-27 11:15:00,142.0,142.02,141.74,141.75,3227.0,142.0,142.02,141.74,141.75,3227.0
2022-12-27 11:20:00,141.71,141.93,141.65,141.9,3453.0,141.71,141.93,141.65,141.9,3453.0
2022-12-27 11:25:00,141.89,142.05,141.83,142.05,1900.0,141.89,142.05,141.83,142.05,1900.0
2022-12-27 11:30:00,142.09,142.18,141.97,142.01,8966.0,142.09,142.18,141.97,142.01,8966.0
2022-12-27 11:35:00,141.99,142.12,141.89,142.09,5091.0,141.99,142.12,141.89,142.09,5091.0
2022-12-27 11:40:00,142.05,142.05,141.61,141.76,9506.0,142.05,142.05,141.61,141.76,9506.0
2022-12-27 11:45:00,141.75,141.97,141.7,141.97,3618.0,141.75,141.97,141.7,141.97,3618.0
2022-12-27 11:50:00,142.02,142.14,142.01,142.12,4325.0,142.02,142.14,142.01,142.12,4325.0
2022-12-27 11:55:00,142.15,142.4,142.13,142.22,3353.0,142.15,142.4,142.13,142.22,3353.0
2022-12-27 12:00:00,142.11,142.17,142.05,142.14,2300.0,142.11,142.17,142.05,142.14,2300.0
2022-12-27 12:05:00,142.15,142.15,141.88,142.03,10645.0,142.15,142.15,141.88,142.03,10645.0
2022-12-27 12:10:00,142.1,142.35,142.04,142.35,5028.0,142.1,142.35,142.04,142.35,5028.0
2022-12-27 12:15:00,142.34,142.41,142.06,142.09,4267.0,142.34,142.41,142.06,142.09,4267.0
2022-12-27 12:20:00,142.06,142.11,141.99,142.02,2910.0,142.06,142.11,141.99,142.02,2910.0
2022-12-27 12:25:00,142.1,142.1,141.93,142.0,3510.0,142.1,142.1,141.93,142.0,3510.0
2022-12-27 12:30:00,141.96,142.1,141.96,142.07,1100.0,141.96,142.1,141.96,142.07,1100.0
2022-12-27 12:35:00,142.21,142.23,142.07,142.13,2200.0,142.21,142.23,142.07,142.13,2200.0
2022-12-27 12:40:00,142.12,142.15,141.95,141.95,2900.0,142.12,142.15,141.95,141.95,2900.0
2022-12-27 12:45:00,141.94,141.95,141.83,141.92,5000.0,141.94,141.95,141.83,141.92,5000.0
2022-12-27 12:50:00,141.94,141.94,141.81,141.89,2717.0,141.94,141.94,141.81,141.89,2717.0
2022-12-27 12:55:00,141.78,141.98,141.78,141.96,2561.0,141.78,141.98,141.78,141.96,2561.0
2022-12-27 13:00:00,142.02,142.24,142.01,142.23,2032.0,142.02,142.24,142.01,142.23,2032.0
2022-12-27 13:05:00,142.19,142.36,142.19,142.22,2800.0,142.19,142.36,142.19,142.22,2800.0
2022-12-27 13:10:00,142.21,142.33,142.19,142.19,2862.0,142.21,142.33,142.19,142.19,2862.0
2022-12-27 13:15:00,142.22,142.22,142.11,142.18,2395.0,142.22,142.22,142.11,142.18,2395.0
2022-12-27 13:20:00,142.19,142.23,141.99,142.09,2100.0,142.19,142.23,141.99,142.09,2100.0
2022-12-27 13:25:00,142.08,142.09,141.95,141.95,1561.0,142.08,142.09,141.95,141.95,1561.0
2022-12-27 13:30:00,141.99,141.99,141.72,141.84,6683.0,141.99,141.99,141.72,141.84,6683.0
2022-12-27 13:35:00,141.84,141.89,141.83,141.84,1100.0,141.84,141.89,141.83,141.84,1100.0
2022-12-27 13:40:00,141.84,141.92,141.82,141.89,3573.0,141.84,141.92,141.82,141.89,3573.0
2022-12-27 13:45:00,141.9,141.96,141.82,141.86,4704.0,141.9,141.96,141.82,141.86,4704.0
2022-12-27 13:50:00,141.91,141.94,141.82,141.84,1800.0,141.91,141.94,141.82,141.84,1800.0
2022-12-27 13:55:00,141.82,141.82,141.57,141.68,4256.0,141.82,141.82,141.57,141.68,4256.0
2022-12-27 14:00:00,141.69,141.79,141.69,141.79,1200.0,141.69,141.79,141.69,141.79,1200.0
2022-12-27 14:05:00,141.83,141.95,141.81,141.84,3478.0,141.83,141.95,141.81,141.84,3478.0
2022-12-27 14:10:00,141.83,141.88,141.82,141.88,2200.0,141.83,141.88,141.82,141.88,2200.0
2022-12-27 14:15:00,141.87,141.87,141.61,141.61,6163.0,141.87,141.87,141.61,141.61,6163.0
2022-12-27 14:20:00,141.63,141.86,141.61,141.84,3641.0,141.63,141.86,141.61,141.84,3641.0
2022-12-27 14:25:00,141.88,141.89,141.64,141.66,4033.0,141.88,141.89,141.64,141.66,4033.0
2022-12-27 14:30:00,141.66,141.78,141.65,141.78,2007.0,141.66,141.78,141.65,141.78,2007.0
2022-12-27 14:35:00,141.78,141.78,141.63,141.65,2910.0,141.78,141.78,141.63,141.65,2910.0
2022-12-27 14:40:00,141.61,141.62,141.47,141.53,3293.0,141.61,141.62,141.47,141.53,3293.0
2022-12-27 14:45:00,141.53,141.74,141.53,141.68,2744.0,141.53,141.74,141.53,141.68,2744.0
2022-12-27 14:50:00,141.69,141.77,141.69,141.76,2223.0,141.69,141.77,141.69,141.76,2223.0
2022-12-27 14:55:00,141.75,141.9,141.73,141.83,3400.0,141.75,141.9,141.73,141.83,3400.0
2022-12-27 15:00:00,141.84,141.98,141.78,141.83,2276.0,141.84,141.98,141.78,141.83,2276.0
2022-12-27 15:05:00,141.84,142.0,141.82,141.97,4008.0,141.84,142.0,141.82,141.97,4008.0
2022-12-27 15:10:00,141.97,142.07,141.88,141.95,5264.0,141.97,142.07,141.88,141.95,5264.0
2022-12-27 15:15:00,141.98,142.05,141.94,141.94,4568.0,141.98,142.05,141.94,141.94,4568.0
2022-12-27 15:20:00,141.93,142.07,141.89,142.05,6012.0,141.93,142.07,141.89,142.05,6012.0
2022-12-27 15:25:00,142.02,142.15,142.01,142.13,5535.0,142.02,142.15,142.01,142.13,5535.0
2022-12-27 15:30:00,142.1,142.24,142.07,142.16,6718.0,142.1,142.24,142.07,142.16,6718.0
2022-12-27 15:35:00,142.17,142.29,142.15,142.28,7381.0,142.17,142.29,142.15,142.28,7381.0
2022-12-27 15:40:00,142.25,142.26,142.18,142.23,5373.0,142.25,142.26,142.18,142.23,5373.0
2022-12-27 15:45:00,142.24,142.32,142.12,142.12,13262.0,142.24,142.32,142.12,142.12,13262.0
2022-12-27 15:50:00,142.11,142.25,141.73,142.15,37758.0,142.11,142.25,141.73,142.15,37758.0
2022-12-27 15:55:00,142.19,142.41,142.06,142.19,63561.0,142.19,142.41,142.06,142.19,63561.0
2022-12-28 09:30:00,142.41,142.85,141.86,142.46,30045.0,142.41,142.85,141.86,142.46,30045.0
2022-12-28 09:35:00,142.7,143.14,142.5,142.76,5053.0,142.7,143.14,142.5,142.76,5053.0
2022-12-28 09:40:00,143.11,143.28,142.78,142.92,2375.0,143.11,143.28,142.78,142.92,2375.0
2022-12-28 09:45:00,143.13,143.75,143.06,143.72,9393.0,143.13,143.75,143.06,143.72,9393.0
2022-12-28 09:50:00,143.57,143.61,142.87,143.0,2887.0,143.57,143.61,142.87,143.0,2887.0
2022-12-28 09:55:00,143.09,143.3,142.99,143.17,1538.0,143.09,143.3,142.99,143.17,1538.0
2022-12-28 10:00:00,143.12,143.35,143.11,143.3,2514.0,143.12,143.35,143.11,143.3,2514.0
2022-12-28 10:05:00,143.25,143.36,143.15,143.22,3532.0,143.25,143.36,143.15,143.22,3532.0
2022-12-28 10:10:00,143.19,143.38,143.09,143.35,4847.0,143.19,143.38,143.09,143.35,4847.0
2022-12-28 10:15:00,143.39,143.56,143.17,143.38,4315.0,143.39,143.56,143.17,143.38,4315.0
2022-12-28 10:20:00,143.36,143.4,143.27,143.31,4376.0,143.36,143.4,143.27,143.31,4376.0
2022-12-28 10:25:00,143.32,143.33,142.9,142.94,7140.0,143.32,143.33,142.9,142.94,7140.0
2022-12-28 10:30:00,142.82,143.2,142.82,143.03,6481.0,142.82,143.2,142.82,143.03,6481.0
2022-12-28 10:35:00,143.1,143.4,143.1,143.33,4079.0,143.1,143.4,143.1,143.33,4079.0
2022-12-28 10:40:00,143.33,143.36,143.1,143.15,2765.0,143.33,143.36,143.1,143.15,2765.0
2022-12-28 10:45:00,143.07,143.2,143.0,143.0,5299.0,143.07,143.2,143.0,143.0,5299.0
2022-12-28 10:50:00,143.04,143.04,142.73,142.95,4759.0,143.04,143.04,142.73,142.95,4759.0
2022-12-28 10:55:00,142.99,143.01,142.73,142.79,3987.0,142.99,143.01,142.73,142.79,3987.0
2022-12-28 11:00:00,142.72,142.89,142.72,142.83,4398.0,142.72,142.89,142.72,142.83,4398.0
2022-12-28 11:05:00,142.84,142.86,142.6,142.66,17565.0,142.84,142.86,142.6,142.66,17565.0
2022-12-28 11:10:00,142.59,142.79,142.55,142.77,6672.0,142.59,142.79,142.55,142.77,6672.0
2022-12-28 11:15:00,142.78,142.78,142.42,142.45,6265.0,142.78,142.78,142.42,142.45,6265.0
2022-12-28 11:20:00,142.49,142.57,142.4,142.55,7157.0,142.49,142.57,142.4,142.55,7157.0
2022-12-28 11:25:00,142.56,142.59,142.45,142.47,2005.0,142.56,142.59,142.45,142.47,2005.0
2022-12-28 11:30:00,142.46,142.49,142.21,142.21,3100.0,142.46,142.49,142.21,142.21,3100.0
2022-12-28 11:35:00,142.14,142.22,142.13,142.2,2106.0,142.14,142.22,142.13,142.2,2106.0
2022-12-28 11:40:00,142.22,142.39,142.22,142.36,4996.0,142.22,142.39,142.22,142.36,4996.0
2022-12-28 11:45:00,142.42,142.43,142.24,142.24,1400.0,142.42,142.43,142.24,142.24,1400.0
2022-12-28 11:50:00,142.3,142.57,142.27,142.41,3926.0,142.3,142.57,142.27,142.41,3926.0
2022-12-28 11:55:00,142.34,142.37,142.19,142.19,1929.0,142.34,142.37,142.19,142.19,1929.0
2022-12-28 12:00:00,142.13,142.29,142.1,142.21,2300.0,142.13,142.29,142.1,142.21,2300.0
2022-12-28 12:05:00,142.15,142.23,142.08,142.23,2952.0,142.15,142.23,142.08,142.23,2952.0
2022-12-28 12:10:00,142.2,142.23,142.09,142.13,1158.0,142.2,142.23,142.09,142.13,1158.0
2022-12-28 12:15:00,142.13,142.19,142.0,142.1,5114.0,142.13,142.19,142.0,142.1,5114.0
2022-12-28 12:20:00,142.1,142.13,142.01,142.08,2900.0,142.1,142.13,142.01,142.08,2900.0
2022-12-28 12:25:00,142.13,142.17,142.09,142.17,2098.0,142.13,142.17,142.09,142.17,2098.0
2022-12-28 12:30:00,142.17,142.43,142.17,142.39,2274.0,142.17,142.43,142.17,142.39,2274.0
2022-12-28 12:35:00,142.36,142.44,142.33,142.38,2000.0,142.36,142.44,142.33,142.38,2000.0
2022-12-28 12:40:00,142.38,142.47,142.3,142.38,2287.0,142.38,142.47,142.3,142.38,2287.0
2022-12-28 12:45:00,142.48,142.75,142.46,142.74,2525.0,142.48,142.75,142.46,142.74,2525.0
2022-12-28 12:50:00,142.75,142.76,142.65,142.76,1650.0,142.75,142.76,142.65,142.76,1650.0
2022-12-28 12:55:00,142.77,142.9,142.72,142.89,2560.0,142.77,142.9,142.72,142.89,2560.0
2022-12-28 13:00:00,142.9,143.09,142.87,143.09,1900.0,142.9,143.09,142.87,143.09,1900.0
2022-12-28 13:05:00,143.02,143.11,142.99,142.99,2594.0,143.02,143.11,142.99,142.99,2594.0
2022-12-28 13:10:00,143.02,143.08,142.91,142.91,2911.0,143.02,143.08,142.91,142.91,2911.0
2022-12-28 13:15:00,142.93,142.99,142.82,142.87,3094.0,142.93,142.99,142.82,142.87,3094.0
2022-12-28 13:20:00,142.87,142.89,142.65,142.65,4425.0,142.87,142.89,142.65,142.65,4425.0
2022-12-28 13:25:00,142.63,142.77,142.57,142.69,3653.0,142.63,142.77,142.57,142.69,3653.0
2022-12-28 13:30:00,142.72,142.72,142.51,142.51,3600.0,142.72,142.72,142.51,142.51,3600.0
2022-12-28 13:35:00,142.55,142.57,142.37,142.37,4660.0,142.55,142.57,142.37,142.37,4660.0
2022-12-28 13:40:00,142.35,142.4,142.28,142.4,4924.0,142.35,142.4,142.28,142.4,4924.0
2022-12-28 13:45:00,142.45,142.61,142.43,142.57,2648.0,142.45,142.61,142.43,142.57,2648.0
2022-12-28 13:50:00,142.56,142.56,142.38,142.5,4464.0,142.56,142.56,142.38,142.5,4464.0
2022-12-28 13:55:00,142.45,142.49,142.38,142.49,1904.0,142.45,142.49,142.38,142.49,1904.0
2022-12-28 14:00:00,142.5,142.64,142.5,142.6,1200.0,142.5,142.64,142.5,142.6,1200.0
2022-12-28 14:05:00,142.61,142.75,142.59,142.61,2417.0,142.61,142.75,142.59,142.61,2417.0
2022-12-28 14:10:00,142.63,142.63,142.41,142.56,3843.0,142.63,142.63,142.41,142.56,3843.0
2022-12-28 14:15:00,142.48,142.55,142.37,142.53,2528.0,142.48,142.55,142.37,142.53,2528.0
2022-12-28 14:20:00,142.52,142.56,142.35,142.39,2189.0,142.52,142.56,142.35,142.39,2189.0
2022-12-28 14:25:00,142.44,142.5,142.31,142.5,2100.0,142.44,142.5,142.31,142.5,2100.0
2022-12-28 14:30:00,142.42,142.52,142.39,142.44,1596.0,142.42,142.52,142.39,142.44,1596.0
2022-12-28 14:35:00,142.43,142.51,142.35,142.49,3858.0,142.43,142.51,142.35,142.49,3858.0
2022-12-28 14:40:00,142.54,142.8,142.5,142.8,3169.0,142.54,142.8,142.5,142.8,3169.0
2022-12-28 14:45:00,142.83,142.9,142.74,142.77,2900.0,142.83,142.9,142.74,142.77,2900.0
2022-12-28 14:50:00,142.77,142.77,142.63,142.65,3174.0,142.77,142.77,142.63,142.65,3174.0
2022-12-28 14:55:00,142.63,142.65,142.51,142.55,3532.0,142.63,142.65,142.51,142.55,3532.0
2022-12-28 15:00:00,142.54,142.56,142.3,142.33,3700.0,142.54,142.56,142.3,142.33,3700.0
2022-12-28 15:05:00,142.31,142.32,142.14,142.14,6574.0,142.31,142.32,142.14,142.14,6574.0
2022-12-28 15:10:00,142.17,142.24,142.06,142.11,12205.0,142.17,142.24,142.06,142.11,12205.0
2022-12-28 15:15:00,142.12,142.25,142.08,142.11,5494.0,142.12,142.25,142.08,142.11,5494.0
2022-12-28 15:20:00,142.12,142.12,141.93,141.96,5754.0,142.12,142.12,141.93,141.96,5754.0
2022-12-28 15:25:00,141.94,142.01,141.92,141.94,7081.0,141.94,142.01,141.92,141.94,7081.0
2022-12-28 15:30:00,141.95,142.23,141.95,142.1,13579.0,141.95,142.23,141.95,142.1,13579.0
2022-12-28 15:35:00,142.11,142.18,141.9,142.0,11421.0,142.11,142.18,141.9,142.0,11421.0
2022-12-28 15:40:00,142.0,142.13,141.8,141.8,11746.0,142.0,142.13,141.8,141.8,11746.0
2022-12-28 15:45:00,141.79,141.83,141.62,141.62,13043.0,141.79,141.83,141.62,141.62,13043.0
2022-12-28 15:50:00,141.55,141.74,141.46,141.46,24932.0,141.55,141.74,141.46,141.46,24932.0
2022-12-28 15:55:00,141.45,141.63,141.45,141.55,61102.0,141.45,141.63,141.45,141.55,61102.0
2022-12-29 09:30:00,142.18,142.21,141.74,142.06,7593.0,142.18,142.21,141.74,142.06,7593.0
2022-12-29 09:35:00,142.01,142.44,141.91,142.36,2510.0,142.01,142.44,141.91,142.36,2510.0
2022-12-29 09:40:00,142.3,142.63,142.22,142.63,4635.0,142.3,142.63,142.22,142.63,4635.0
2022-12-29 09:45:00,142.74,143.0,142.72,142.92,3621.0,142.74,143.0,142.72,142.92,3621.0
2022-12-29 09:50:00,142.9,142.9,142.54,142.84,3075.0,142.9,142.9,142.54,142.84,3075.0
2022-12-29 09:55:00,142.85,143.04,142.78,142.89,1890.0,142.85,143.04,142.78,142.89,1890.0
2022-12-29 10:00:00,142.89,143.11,142.88,143.11,6216.0,142.89,143.11,142.88,143.11,6216.0
2022-12-29 10:05:00,143.18,143.33,143.12,143.2,2412.0,143.18,143.33,143.12,143.2,2412.0
2022-12-29 10:10:00,143.23,143.45,143.18,143.4,2979.0,143.23,143.45,143.18,143.4,2979.0
2022-12-29 10:15:00,143.42,143.57,143.35,143.51,8080.0,143.42,143.57,143.35,143.51,8080.0
2022-12-29 10:20:00,143.51,143.51,143.16,143.16,3585.0,143.51,143.51,143.16,143.16,3585.0
2022-12-29 10:25:00,143.22,143.24,143.05,143.12,3626.0,143.22,143.24,143.05,143.12,3626.0
2022-12-29 10:30:00,143.11,143.45,143.1,143.45,3256.0,143.11,143.45,143.1,143.45,3256.0
2022-12-29 10:35:00,143.51,143.7,143.37,143.69,6211.0,143.51,143.7,143.37,143.69,6211.0
2022-12-29 10:40:00,143.76,143.76,143.31,143.31,3828.0,143.76,143.76,143.31,143.31,3828.0
2022-12-29 10:45:00,143.31,143.39,143.28,143.39,1800.0,143.31,143.39,143.28,143.39,1800.0
2022-12-29 10:50:00,143.47,143.63,143.45,143.63,4113.0,143.47,143.63,143.45,143.63,4113.0
2022-12-29 10:55:00,143.59,143.63,143.38,143.47,4720.0,143.59,143.63,143.38,143.47,4720.0
2022-12-29 11:00:00,143.44,143.57,143.39,143.54,3731.0,143.44,143.57,143.39,143.54,3731.0
2022-12-29 11:05:00,143.57,143.58,143.33,143.37,4142.0,143.57,143.58,143.33,143.37,4142.0
2022-12-29 11:10:00,143.3,143.33,143.16,143.22,2011.0,143.3,143.33,143.16,143.22,2011.0
2022-12-29 11:15:00,143.17,143.17,143.01,143.13,11025.0,143.17,143.17,143.01,143.13,11025.0
2022-12-29 11:20:00,143.05,143.2,143.01,143.2,1500.0,143.05,143.2,143.01,143.2,1500.0
2022-12-29 11:25:00,143.28,143.37,143.21,143.37,4333.0,143.28,143.37,143.21,143.37,4333.0
2022-12-29 11:30:00,143.36,143.68,143.34,143.54,3350.0,143.36,143.68,143.34,143.54,3350.0
2022-12-29 11:35:00,143.51,143.61,143.44,143.47,9609.0,143.51,143.61,143.44,143.47,9609.0
2022-12-29 11:40:00,143.47,143.66,143.36,143.59,8135.0,143.47,143.66,143.36,143.59,8135.0
2022-12-29 11:45:00,143.58,143.7,143.56,143.68,2542.0,143.58,143.7,143.56,143.68,2542.0
2022-12-29 11:50:00,143.71,143.79,143.7,143.77,2352.0,143.71,143.79,143.7,143.77,2352.0
2022-12-29 11:55:00,143.77,143.84,143.73,143.77,2500.0,143.77,143.84,143.73,143.77,2500.0
2022-12-29 12:00:00,143.8,143.81,143.68,143.71,5691.0,143.8,143.81,143.68,143.71,5691.0
2022-12-29 12:05:00,143.67,143.87,143.6,143.83,6991.0,143.67,143.87,143.6,143.83,6991.0
2022-12-29 12:10:00,143.84,143.89,143.71,143.71,4496.0,143.84,143.89,143.71,143.71,4496.0
2022-12-29 12:15:00,143.68,143.74,143.64,143.64,2194.0,143.68,143.74,143.64,143.64,2194.0
2022-12-29 12:20:00,143.64,143.8,143.64,143.8,1978.0,143.64,143.8,143.64,143.8,1978.0
2022-12-29 12:25:00,143.74,143.74,143.69,143.69,800.0,143.74,143.74,143.69,143.69,800.0
2022-12-29 12:30:00,143.68,143.68,143.54,143.59,2406.0,143.68,143.68,143.54,143.59,2406.0
2022-12-29 12:35:00,143.6,143.6,143.37,143.44,1568.0,143.6,143.6,143.37,143.44,1568.0
2022-12-29 12:40:00,143.49,143.49,143.39,143.44,2150.0,143.49,143.49,143.39,143.44,2150.0
2022-12-29 12:45:00,143.44,143.44,143.2,143.22,2144.0,143.44,143.44,143.2,143.22,2144.0
2022-12-29 12:50:00,143.21,143.42,143.21,143.42,1806.0,143.21,143.42,143.21,143.42,1806.0
2022-12-29 12:55:00,143.42,143.62,143.42,143.58,1400.0,143.42,143.62,143.42,143.58,1400.0
2022-12-29 13:00:00,143.59,143.71,143.56,143.63,4000.0,143.59,143.71,143.56,143.63,4000.0
2022-12-29 13:05:00,143.62,143.62,143.4,143.43,3105.0,143.62,143.62,143.4,143.43,3105.0
2022-12-29 13:10:00,143.48,143.64,143.48,143.64,1410.0,143.48,143.64,143.48,143.64,1410.0
2022-12-29 13:15:00,143.7,143.74,143.67,143.68,2493.0,143.7,143.74,143.67,143.68,2493.0
2022-12-29 13:20:00,143.63,143.67,143.55,143.67,2343.0,143.63,143.67,143.55,143.67,2343.0
2022-12-29 13:25:00,143.67,143.67,143.55,143.6,3157.0,143.67,143.67,143.55,143.6,3157.0
2022-12-29 13:30:00,143.57,143.59,143.42,143.59,3300.0,143.57,143.59,143.42,143.59,3300.0
2022-12-29 13:35:00,143.48,143.53,143.27,143.29,3640.0,143.48,143.53,143.27,143.29,3640.0
2022-12-29 13:40:00,143.31,143.52,143.31,143.5,2213.0,143.31,143.52,143.31,143.5,2213.0
2022-12-29 13:45:00,143.54,143.67,143.52,143.67,2050.0,143.54,143.67,143.52,143.67,2050.0
2022-12-29 13:50:00,143.68,143.73,143.67,143.7,2847.0,143.68,143.73,143.67,143.7,2847.0
2022-12-29 13:55:00,143.67,143.77,143.62,143.77,1882.0,143.67,143.77,143.62,143.77,1882.0
2022-12-29 14:00:00,143.76,143.95,143.76,143.95,2253.0,143.76,143.95,143.76,143.95,2253.0
2022-12-29 14:05:00,143.92,143.95,143.89,143.92,3870.0,143.92,143.95,143.89,143.92,3870.0
2022-12-29 14:10:00,143.91,143.91,143.78,143.85,2919.0,143.91,143.91,143.78,143.85,2919.0
2022-12-29 14:15:00,143.85,143.85,143.74,143.74,3513.0,143.85,143.85,143.74,143.74,3513.0
2022-12-29 14:20:00,143.75,143.79,143.38,143.54,30994.0,143.75,143.79,143.38,143.54,30994.0
2022-12-29 14:25:00,143.56,143.66,143.54,143.54,2982.0,143.56,143.66,143.54,143.54,2982.0
2022-12-29 14:30:00,143.53,143.54,143.45,143.49,2200.0,143.53,143.54,143.45,143.49,2200.0
2022-12-29 14:35:00,143.49,143.59,143.48,143.55,2753.0,143.49,143.59,143.48,143.55,2753.0
2022-12-29 14:40:00,143.53,143.64,143.53,143.59,3413.0,143.53,143.64,143.53,143.59,3413.0
2022-12-29 14:45:00,143.58,143.63,143.54,143.58,2914.0,143.58,143.63,143.54,143.58,2914.0
2022-12-29 14:50:00,143.57,143.59,143.54,143.56,2100.0,143.57,143.59,143.54,143.56,2100.0
2022-12-29 14:55:00,143.55,143.55,143.46,143.46,3639.0,143.55,143.55,143.46,143.46,3639.0
2022-12-29 15:00:00,143.43,143.43,143.35,143.39,1950.0,143.43,143.43,143.35,143.39,1950.0
2022-12-29 15:05:00,143.41,143.45,143.31,143.35,2510.0,143.41,143.45,143.31,143.35,2510.0
2022-12-29 15:10:00,143.37,143.37,143.2,143.2,5293.0,143.37,143.37,143.2,143.2,5293.0
2022-12-29 15:15:00,143.18,143.21,143.1,143.17,5139.0,143.18,143.21,143.1,143.17,5139.0
2022-12-29 15:20:00,143.17,143.2,143.01,143.01,4726.0,143.17,143.2,143.01,143.01,4726.0
2022-12-29 15:25:00,143.01,143.11,142.94,143.11,4548.0,143.01,143.11,142.94,143.11,4548.0
2022-12-29 15:30:00,143.14,143.27,143.1,143.13,7454.0,143.14,143.27,143.1,143.13,7454.0
2022-12-29 15:35:00,143.12,143.14,142.9,142.9,7590.0,143.12,143.14,142.9,142.9,7590.0
2022-12-29 15:40:00,142.89,143.0,142.75,142.98,9534.0,142.89,143.0,142.75,142.98,9534.0
2022-12-29 15:45:00,142.97,143.08,142.87,143.08,14771.0,142.97,143.08,142.87,143.08,14771.0
2022-12-29 15:50:00,143.09,143.31,143.03,143.21,20979.0,143.09,143.31,143.03,143.21,20979.0
2022-12-29 15:55:00,143.18,143.18,142.95,142.96,50908.0,143.18,143.18,142.95,142.96,50908.0
2022-12-30 09:30:00,142.56,142.58,141.84,141.9,9141.0,142.56,142.58,141.84,141.9,9141.0
2022-12-30 09:35:00,141.95,142.19,141.85,141.92,3703.0,141.95,142.19,141.85,141.92,3703.0
2022-12-30 09:40:00,141.93,142.2,141.72,142.19,4064.0,141.93,142.2,141.72,142.19,4064.0
2022-12-30 09:45:00,142.06,142.26,141.9,141.96,7922.0,142.06,142.26,141.9,141.96,7922.0
2022-12-30 09:50:00,142.06,142.12,141.85,142.0,1925.0,142.06,142.12,141.85,142.0,1925.0
2022-12-30 09:55:00,142.03,142.22,141.96,142.22,2333.0,142.03,142.22,141.96,142.22,2333.0
2022-12-30 10:00:00,142.18,142.69,142.12,142.6,10552.0,142.18,142.69,142.12,142.6,10552.0
2022-12-30 10:05:00,142.55,142.55,142.22,142.37,2896.0,142.55,142.55,142.22,142.37,2896.0
2022-12-30 10:10:00,142.43,142.51,142.41,142.42,5961.0,142.43,142.51,142.41,142.42,5961.0
2022-12-30 10:15:00,142.42,142.75,142.42,142.75,5816.0,142.42,142.75,142.42,142.75,5816.0
2022-12-30 10:20:00,142.8,142.96,142.77,142.93,7844.0,142.8,142.96,142.77,142.93,7844.0
2022-12-30 10:25:00,142.97,142.98,142.56,142.56,1500.0,142.97,142.98,142.56,142.56,1500.0
2022-12-30 10:30:00,142.52,142.53,142.41,142.47,2291.0,142.52,142.53,142.41,142.47,2291.0
2022-12-30 10:35:00,142.44,142.44,142.15,142.15,1500.0,142.44,142.44,142.15,142.15,1500.0
2022-12-30 10:40:00,142.08,142.12,141.97,142.08,1661.0,142.08,142.12,141.97,142.08,1661.0
2022-12-30 10:45:00,142.09,142.41,142.06,142.31,3746.0,142.09,142.41,142.06,142.31,3746.0
2022-12-30 10:50:00,142.23,142.27,142.07,142.07,1449.0,142.23,142.27,142.07,142.07,1449.0
2022-12-30 10:55:00,142.03,142.1,141.99,142.03,3112.0,142.03,142.1,141.99,142.03,3112.0
2022-12-30 11:00:00,142.01,142.04,141.93,141.95,2044.0,142.01,142.04,141.93,141.95,2044.0
2022-12-30 11:05:00,141.97,142.16,141.97,142.13,2097.0,141.97,142.16,141.97,142.13,2097.0
2022-12-30 11:10:00,142.19,142.31,141.9,141.94,5304.0,142.19,142.31,141.9,141.94,5304.0
2022-12-30 11:15:00,141.86,141.86,141.63,141.75,2656.0,141.86,141.86,141.63,141.75,2656.0
2022-12-30 11:20:00,141.75,141.76,141.68,141.75,2006.0,141.75,141.76,141.68,141.75,2006.0
2022-12-30 11:25:00,141.75,141.75,141.48,141.64,4885.0,141.75,141.75,141.48,141.64,4885.0
2022-12-30 11:30:00,141.68,141.87,141.67,141.78,2484.0,141.68,141.87,141.67,141.78,2484.0
2022-12-30 11:35:00,141.82,141.82,141.65,141.67,7303.0,141.82,141.82,141.65,141.67,7303.0
2022-12-30 11:40:00,141.69,141.81,141.67,141.69,3433.0,141.69,141.81,141.67,141.69,3433.0
2022-12-30 11:45:00,141.73,141.74,141.6,141.62,2922.0,141.73,141.74,141.6,141.62,2922.0
2022-12-30 11:50:00,141.67,141.89,141.67,141.77,2567.0,141.67,141.89,141.67,141.77,2567.0
2022-12-30 11:55:00,141.79,141.95,141.79,141.89,1800.0,141.79,141.95,141.79,141.89,1800.0
2022-12-30 12:00:00,141.88,142.0,141.82,142.0,3617.0,141.88,142.0,141.82,142.0,3617.0
2022-12-30 12:05:00,142.0,142.0,141.79,141.79,3400.0,142.0,142.0,141.79,141.79,3400.0
2022-12-30 12:10:00,141.79,141.87,141.74,141.77,2916.0,141.79,141.87,141.74,141.77,2916.0
2022-12-30 12:15:00,141.72,141.81,141.72,141.81,1113.0,141.72,141.81,141.72,141.81,1113.0
2022-12-30 12:20:00,141.82,141.88,141.75,141.83,3285.0,141.82,141.88,141.75,141.83,3285.0
2022-12-30 12:25:00,141.87,141.88,141.72,141.77,3473.0,141.87,141.88,141.72,141.77,3473.0
2022-12-30 12:30:00,141.71,141.87,141.66,141.83,2531.0,141.71,141.87,141.66,141.83,2531.0
2022-12-30 12:35:00,141.84,141.87,141.62,141.62,2340.0,141.84,141.87,141.62,141.62,2340.0
2022-12-30 12:40:00,141.66,141.7,141.6,141.65,1573.0,141.66,141.7,141.6,141.65,1573.0
2022-12-30 12:45:00,141.68,141.69,141.56,141.56,1928.0,141.68,141.69,141.56,141.56,1928.0
2022-12-30 12:50:00,141.55,141.58,141.39,141.44,1970.0,141.55,141.58,141.39,141.44,1970.0
2022-12-30 12:55:00,141.44,141.61,141.44,141.6,2760.0,141.44,141.61,141.44,141.6,2760.0
2022-12-30 13:00:00,141.59,141.61,141.52,141.61,700.0,141.59,141.61,141.52,141.61,700.0
2022-12-30 13:05:00,141.5,141.54,141.45,141.54,4383.0,141.5,141.54,141.45,141.54,4383.0
2022-12-30 13:10:00,141.52,141.52,141.41,141.44,1951.0,141.52,141.52,141.41,141.44,1951.0
2022-12-30 13:15:00,141.35,141.37,141.17,141.17,1199.0,141.35,141.37,141.17,141.17,1199.0
2022-12-30 13:20:00,141.08,141.08,140.75,140.75,3468.0,141.08,141.08,140.75,140.75,3468.0
2022-12-30 13:25:00,140.64,140.96,140.56,140.96,5007.0,140.64,140.96,140.56,140.96,5007.0
2022-12-30 13:30:00,141.01,141.19,141.01,141.09,1002.0,141.01,141.19,141.01,141.09,1002.0
2022-12-30 13:35:00,141.21,141.21,140.93,140.93,1706.0,141.21,141.21,140.93,140.93,1706.0
2022-12-30 13:40:00,140.89,141.07,140.89,141.02,5164.0,140.89,141.07,140.89,141.02,5164.0
2022-12-30 13:45:00,141.05,141.05,140.89,140.96,2000.0,141.05,141.05,140.89,140.96,2000.0
2022-12-30 13:50:00,140.9,140.92,140.88,140.91,1145.0,140.9,140.92,140.88,140.91,1145.0
2022-12-30 13:55:00,140.9,140.97,140.87,140.93,2072.0,140.9,140.97,140.87,140.93,2072.0
2022-12-30 14:00:00,140.93,140.99,140.84,140.92,5582.0,140.93,140.99,140.84,140.92,5582.0
2022-12-30 14:05:00,140.91,140.91,140.82,140.85,2601.0,140.91,140.91,140.82,140.85,2601.0
2022-12-30 14:10:00,140.81,140.87,140.76,140.87,2290.0,140.81,140.87,140.76,140.87,2290.0
2022-12-30 14:15:00,140.8,140.8,140.64,140.73,1700.0,140.8,140.8,140.64,140.73,1700.0
2022-12-30 14:20:00,140.72,140.72,140.6,140.66,2415.0,140.72,140.72,140.6,140.66,2415.0
2022-12-30 14:25:00,140.68,140.7,140.64,140.67,2228.0,140.68,140.7,140.64,140.67,2228.0
2022-12-30 14:30:00,140.65,140.73,140.62,140.66,2944.0,140.65,140.73,140.62,140.66,2944.0
2022-12-30 14:35:00,140.65,140.65,140.46,140.53,2872.0,140.65,140.65,140.46,140.53,2872.0
2022-12-30 14:40:00,140.53,140.56,140.46,140.47,2615.0,140.53,140.56,140.46,140.47,2615.0
2022-12-30 14:45:00,140.48,140.54,140.41,140.42,3368.0,140.48,140.54,140.41,140.42,3368.0
2022-12-30 14:50:00,140.4,140.6,140.37,140.54,6031.0,140.4,140.6,140.37,140.54,6031.0
2022-12-30 14:55:00,140.52,140.52,140.36,140.44,2757.0,140.52,140.52,140.36,140.44,2757.0
2022-12-30 15:00:00,140.45,140.75,140.45,140.68,5677.0,140.45,140.75,140.45,140.68,5677.0
2022-12-30 15:05:00,140.67,140.81,140.63,140.79,3046.0,140.67,140.81,140.63,140.79,3046.0
2022-12-30 15:10:00,140.77,140.97,140.75,140.97,6351.0,140.77,140.97,140.75,140.97,6351.0
2022-12-30 15:15:00,140.99,141.12,140.91,140.94,6432.0,140.99,141.12,140.91,140.94,6432.0
2022-12-30 15:20:00,140.91,141.06,140.91,140.91,5145.0,140.91,141.06,140.91,140.91,5145.0
2022-12-30 15:25:00,140.9,140.9,140.61,140.68,37211.0,140.9,140.9,140.61,140.68,37211.0
2022-12-30 15:30:00,140.68,141.0,140.64,140.98,7078.0,140.68,141.0,140.64,140.98,7078.0
2022-12-30 15:35:00,140.98,140.98,140.82,140.82,14619.0,140.98,140.98,140.82,140.82,14619.0
2022-12-30 15:40:00,140.81,140.86,140.72,140.83,7713.0,140.81,140.86,140.72,140.83,7713.0
2022-12-30 15:45:00,140.84,141.11,140.8,141.11,9758.0,140.84,141.11,140.8,141.11,9758.0
2022-12-30 15:50:00,141.14,141.39,141.05,141.18,28633.0,141.14,141.39,141.05,141.18,28633.0
2022-12-30 15:55:00,141.26,141.47,141.18,141.41,89624.0,141.26,141.47,141.18,141.41,89624.0
2023-01-03 09:30:00,141.62,142.33,141.31,141.88,23254.0,141.62,142.33,141.31,141.88,23254.0
2023-01-03 09:35:00,141.95,142.55,141.93,142.53,11116.0,141.95,142.55,141.93,142.53,11116.0
2023-01-03 09:40:00,142.6,143.06,142.52,142.53,9468.0,142.6,143.06,142.52,142.53,9468.0
2023-01-03 09:45:00,142.16,142.35,141.6,141.82,15525.0,142.16,142.35,141.6,141.82,15525.0
2023-01-03 09:50:00,141.83,141.83,141.01,141.25,10516.0,141.83,141.83,141.01,141.25,10516.0
2023-01-03 09:55:00,141.34,141.39,140.89,140.99,5208.0,141.34,141.39,140.89,140.99,5208.0
2023-01-03 10:00:00,140.99,141.3,140.97,141.14,9752.0,140.99,141.3,140.97,141.14,9752.0
2023-01-03 10:05:00,141.22,141.78,141.14,141.59,5571.0,141.22,141.78,141.14,141.59,5571.0
2023-01-03 10:10:00,141.49,141.77,141.4,141.64,4984.0,141.49,141.77,141.4,141.64,4984.0
2023-01-03 10:15:00,141.64,141.78,141.36,141.42,14249.0,141.64,141.78,141.36,141.42,14249.0
2023-01-03 10:20:00,141.45,141.68,141.45,141.68,2902.0,141.45,141.68,141.45,141.68,2902.0
2023-01-03 10:25:00,141.58,141.92,141.57,141.91,7016.0,141.58,141.92,141.57,141.91,7016.0
2023-01-03 10:30:00,141.85,141.88,141.63,141.84,3993.0,141.85,141.88,141.63,141.84,3993.0
2023-01-03 10:35:00,141.98,142.45,141.98,142.41,16334.0,141.98,142.45,141.98,142.41,16334.0
2023-01-03 10:40:00,142.38,142.6,142.27,142.53,9761.0,142.38,142.6,142.27,142.53,9761.0
2023-01-03 10:45:00,142.56,142.8,142.35,142.35,8856.0,142.56,142.8,142.35,142.35,8856.0
2023-01-03 10:50:00,142.37,142.37,142.03,142.12,8279.0,142.37,142.37,142.03,142.12,8279.0
2023-01-03 10:55:00,142.07,142.43,142.04,142.37,3908.0,142.07,142.43,142.04,142.37,3908.0
2023-01-03 11:00:00,142.43,142.54,142.2,142.2,4463.0,142.43,142.54,142.2,142.2,4463.0
2023-01-03 11:05:00,142.12,142.32,142.1,142.11,3574.0,142.12,142.32,142.1,142.11,3574.0
2023-01-03 11:10:00,142.01,142.1,141.75,141.75,4360.0,142.01,142.1,141.75,141.75,4360.0
2023-01-03 11:15:00,141.71,142.04,141.69,141.97,5197.0,141.71,142.04,141.69,141.97,5197.0
2023-01-03 11:20:00,142.02,142.29,141.91,142.22,4331.0,142.02,142.29,141.91,142.22,4331.0
2023-01-03 11:25:00,142.22,142.3,141.97,142.02,3304.0,142.22,142.3,141.97,142.02,3304.0
2023-01-03 11:30:00,142.03,142.04,141.63,141.92,4414.0,142.03,142.04,141.63,141.92,4414.0
2023-01-03 11:35:00,141.9,141.97,141.84,141.88,1513.0,141.9,141.97,141.84,141.88,1513.0
2023-01-03 11:40:00,141.84,141.9,141.62,141.65,4719.0,141.84,141.9,141.62,141.65,4719.0
2023-01-03 11:45:00,141.67,141.77,141.61,141.61,3624.0,141.67,141.77,141.61,141.61,3624.0
2023-01-03 11:50:00,141.59,141.72,141.55,141.6,2711.0,141.59,141.72,141.55,141.6,2711.0
2023-01-03 11:55:00,141.64,141.65,141.48,141.65,2682.0,141.64,141.65,141.48,141.65,2682.0
2023-01-03 12:00:00,141.63,141.63,141.26,141.26,2001.0,141.63,141.63,141.26,141.26,2001.0
2023-01-03 12:05:00,141.15,141.2,141.03,141.1,3987.0,141.15,141.2,141.03,141.1,3987.0
2023-01-03 12:10:00,141.15,141.18,141.12,141.18,2393.0,141.15,141.18,141.12,141.18,2393.0
2023-01-03 12:15:00,141.15,141.18,140.93,140.94,3772.0,141.15,141.18,140.93,140.94,3772.0
2023-01-03 12:20:00,140.94,140.98,140.56,140.59,6274.0,140.94,140.98,140.56,140.59,6274.0
2023-01-03 12:25:00,140.6,140.64,140.5,140.5,1786.0,140.6,140.64,140.5,140.5,1786.0
2023-01-03 12:30:00,140.55,140.98,140.55,140.91,10303.0,140.55,140.98,140.55,140.91,10303.0
2023-01-03 12:35:00,140.87,140.88,140.68,140.68,1400.0,140.87,140.88,140.68,140.68,1400.0
2023-01-03 12:40:00,140.66,140.66,140.36,140.36,5123.0,140.66,140.66,140.36,140.36,5123.0
2023-01-03 12:45:00,140.31,140.31,140.12,140.26,6714.0,140.31,140.31,140.12,140.26,6714.0
2023-01-03 12:50:00,140.28,140.3,140.19,140.29,2614.0,140.28,140.3,140.19,140.29,2614.0
2023-01-03 12:55:00,140.26,140.47,140.26,140.42,2422.0,140.26,140.47,140.26,140.42,2422.0
2023-01-03 13:00:00,140.44,140.44,140.29,140.41,1725.0,140.44,140.44,140.29,140.41,1725.0
2023-01-03 13:05:00,140.34,140.44,140.34,140.42,1584.0,140.34,140.44,140.34,140.42,1584.0
2023-01-03 13:10:00,140.52,140.56,140.43,140.47,2000.0,140.52,140.56,140.43,140.47,2000.0
2023-01-03 13:15:00,140.43,140.43,140.32,140.42,2836.0,140.43,140.43,140.32,140.42,2836.0
2023-01-03 13:20:00,140.41,140.41,140.22,140.22,2509.0,140.41,140.41,140.22,140.22,2509.0
2023-01-03 13:25:00,140.28,140.55,140.28,140.47,3981.0,140.28,140.55,140.28,140.47,3981.0
2023-01-03 13:30:00,140.45,140.48,140.32,140.44,2115.0,140.45,140.48,140.32,140.44,2115.0
2023-01-03 13:35:00,140.49,140.8,140.49,140.56,7780.0,140.49,140.8,140.49,140.56,7780.0
2023-01-03 13:40:00,140.6,140.78,140.6,140.76,6145.0,140.6,140.78,140.6,140.76,6145.0
2023-01-03 13:45:00,140.69,140.74,140.58,140.68,2840.0,140.69,140.74,140.58,140.68,2840.0
2023-01-03 13:50:00,140.71,140.87,140.61,140.87,10102.0,140.71,140.87,140.61,140.87,10102.0
2023-01-03 13:55:00,140.85,140.95,140.62,140.73,8355.0,140.85,140.95,140.62,140.73,8355.0
2023-01-03 14:00:00,140.72,140.72,140.49,140.5,3649.0,140.72,140.72,140.49,140.5,3649.0
2023-01-03 14:05:00,140.53,140.55,140.4,140.46,3425.0,140.53,140.55,140.4,140.46,3425.0
2023-01-03 14:10:00,140.46,140.47,140.16,140.16,4083.0,140.46,140.47,140.16,140.16,4083.0
2023-01-03 14:15:00,140.25,140.42,140.25,140.25,5324.0,140.25,140.42,140.25,140.25,5324.0
2023-01-03 14:20:00,140.24,140.24,140.06,140.1,4502.0,140.24,140.24,140.06,140.1,4502.0
2023-01-03 14:25:00,140.12,140.16,140.09,140.14,2900.0,140.12,140.16,140.09,140.14,2900.0
2023-01-03 14:30:00,140.12,140.12,139.84,139.88,7471.0,140.12,140.12,139.84,139.88,7471.0
2023-01-03 14:35:00,139.91,140.02,139.86,140.02,3187.0,139.91,140.02,139.86,140.02,3187.0
2023-01-03 14:40:00,139.96,140.34,139.95,140.28,3905.0,139.96,140.34,139.95,140.28,3905.0
2023-01-03 14:45:00,140.32,140.69,140.32,140.64,3500.0,140.32,140.69,140.32,140.64,3500.0
2023-01-03 14:50:00,140.63,140.63,140.39,140.4,921.0,140.63,140.63,140.39,140.4,921.0
2023-01-03 14:55:00,140.43,140.53,140.4,140.44,3341.0,140.43,140.53,140.4,140.44,3341.0
2023-01-03 15:00:00,140.47,140.66,140.42,140.59,5506.0,140.47,140.66,140.42,140.59,5506.0
2023-01-03 15:05:00,140.53,140.58,140.35,140.38,3129.0,140.53,140.58,140.35,140.38,3129.0
2023-01-03 15:10:00,140.4,140.55,140.36,140.55,4212.0,140.4,140.55,140.36,140.55,4212.0
2023-01-03 15:15:00,140.53,140.67,140.49,140.49,8210.0,140.53,140.67,140.49,140.49,8210.0
2023-01-03 15:20:00,140.5,140.5,140.17,140.21,3572.0,140.5,140.5,140.17,140.21,3572.0
2023-01-03 15:25:00,140.21,140.38,140.17,140.31,14685.0,140.21,140.38,140.17,140.31,14685.0
2023-01-03 15:30:00,140.33,140.45,140.25,140.39,14934.0,140.33,140.45,140.25,140.39,14934.0
2023-01-03 15:35:00,140.41,140.43,140.06,140.06,8774.0,140.41,140.43,140.06,140.06,8774.0
2023-01-03 15:40:00,140.06,140.19,139.93,140.02,12897.0,140.06,140.19,139.93,140.02,12897.0
2023-01-03 15:45:00,139.99,140.07,139.89,140.01,14078.0,139.99,140.07,139.89,140.01,14078.0
2023-01-03 15:50:00,139.97,140.23,139.76,140.04,64412.0,139.97,140.23,139.76,140.04,64412.0
2023-01-03 15:55:00,140.03,140.32,140.03,140.26,110954.0,140.03,140.32,140.03,140.26,110954.0
2023-01-04 09:30:00,140.55,140.83,139.59,139.84,11909.0,140.55,140.83,139.59,139.84,11909.0
2023-01-04 09:35:00,140.19,140.36,139.72,139.89,7359.0,140.19,140.36,139.72,139.89,7359.0
2023-01-04 09:40:00,139.99,140.59,139.93,140.09,6700.0,139.99,140.59,139.93,140.09,6700.0
2023-01-04 09:45:00,140.11,140.11,139.46,139.64,24309.0,140.11,140.11,139.46,139.64,24309.0
2023-01-04 09:50:00,139.69,139.99,139.44,139.99,12748.0,139.69,139.99,139.44,139.99,12748.0
2023-01-04 09:55:00,140.12,140.16,139.71,139.73,6228.0,140.12,140.16,139.71,139.73,6228.0
2023-01-04 10:00:00,139.71,139.77,138.9,138.9,17653.0,139.71,139.77,138.9,138.9,17653.0
2023-01-04 10:05:00,138.91,139.0,138.56,138.76,7108.0,138.91,139.0,138.56,138.76,7108.0
2023-01-04 10:10:00,138.74,138.74,137.95,138.25,12930.0,138.74,138.74,137.95,138.25,12930.0
2023-01-04 10:15:00,138.25,138.48,138.21,138.37,17219.0,138.25,138.48,138.21,138.37,17219.0
2023-01-04 10:20:00,138.37,138.52,138.25,138.39,8961.0,138.37,138.52,138.25,138.39,8961.0
2023-01-04 10:25:00,138.34,138.62,138.23,138.58,6168.0,138.34,138.62,138.23,138.58,6168.0
2023-01-04 10:30:00,138.56,138.96,138.45,138.8,5042.0,138.56,138.96,138.45,138.8,5042.0
2023-01-04 10:35:00,138.75,138.79,138.42,138.51,20677.0,138.75,138.79,138.42,138.51,20677.0
2023-01-04 10:40:00,138.5,138.99,138.47,138.99,3690.0,138.5,138.99,138.47,138.99,3690.0
2023-01-04 10:45:00,139.05,139.46,138.99,139.35,5800.0,139.05,139.46,138.99,139.35,5800.0
2023-01-04 10:50:00,139.4,139.51,139.28,139.41,15195.0,139.4,139.51,139.28,139.41,15195.0
2023-01-04 10:55:00,139.39,139.48,139.26,139.48,10694.0,139.39,139.48,139.26,139.48,10694.0
2023-01-04 11:00:00,139.52,139.68,139.43,139.52,10468.0,139.52,139.68,139.43,139.52,10468.0
2023-01-04 11:05:00,139.5,139.87,139.5,139.87,2699.0,139.5,139.87,139.5,139.87,2699.0
2023-01-04 11:10:00,139.84,140.05,139.84,139.94,4856.0,139.84,140.05,139.84,139.94,4856.0
2023-01-04 11:15:00,139.93,140.15,139.85,139.89,6450.0,139.93,140.15,139.85,139.89,6450.0
2023-01-04 11:20:00,139.88,139.89,139.63,139.66,4900.0,139.88,139.89,139.63,139.66,4900.0
2023-01-04 11:25:00,139.63,140.02,139.63,140.0,6570.0,139.63,140.02,139.63,140.0,6570.0
2023-01-04 11:30:00,140.09,140.63,140.05,140.58,8447.0,140.09,140.63,140.05,140.58,8447.0
2023-01-04 11:35:00,140.59,140.85,140.59,140.85,5233.0,140.59,140.85,140.59,140.85,5233.0
2023-01-04 11:40:00,140.8,140.92,140.79,140.89,7800.0,140.8,140.92,140.79,140.89,7800.0
2023-01-04 11:45:00,140.89,141.16,140.84,140.96,6017.0,140.89,141.16,140.84,140.96,6017.0
2023-01-04 11:50:00,141.04,141.18,140.97,141.17,4924.0,141.04,141.18,140.97,141.17,4924.0
2023-01-04 11:55:00,141.16,141.34,141.09,141.11,5600.0,141.16,141.34,141.09,141.11,5600.0
2023-01-04 12:00:00,141.13,141.23,141.04,141.05,7310.0,141.13,141.23,141.04,141.05,7310.0
2023-01-04 12:05:00,141.08,141.09,141.0,141.04,3600.0,141.08,141.09,141.0,141.04,3600.0
2023-01-04 12:10:00,141.05,141.09,140.99,141.08,2973.0,141.05,141.09,140.99,141.08,2973.0
2023-01-04 12:15:00,141.04,141.04,140.84,140.89,4479.0,141.04,141.04,140.84,140.89,4479.0
2023-01-04 12:20:00,140.9,141.04,140.85,140.92,5936.0,140.9,141.04,140.85,140.92,5936.0
2023-01-04 12:25:00,140.98,141.01,140.88,140.88,2200.0,140.98,141.01,140.88,140.88,2200.0
2023-01-04 12:30:00,140.92,141.09,140.92,141.09,3850.0,140.92,141.09,140.92,141.09,3850.0
2023-01-04 12:35:00,141.06,141.21,141.0,141.17,2890.0,141.06,141.21,141.0,141.17,2890.0
2023-01-04 12:40:00,141.19,141.34,141.18,141.34,2300.0,141.19,141.34,141.18,141.34,2300.0
2023-01-04 12:45:00,141.29,141.3,141.19,141.25,5169.0,141.29,141.3,141.19,141.25,5169.0
2023-01-04 12:50:00,141.25,141.32,141.18,141.32,4520.0,141.25,141.32,141.18,141.32,4520.0
2023-01-04 12:55:00,141.31,141.34,141.0,141.14,12283.0,141.31,141.34,141.0,141.14,12283.0
2023-01-04 13:00:00,141.15,141.15,140.83,141.0,5199.0,141.15,141.15,140.83,141.0,5199.0
2023-01-04 13:05:00,141.01,141.09,140.97,141.02,2300.0,141.01,141.09,140.97,141.02,2300.0
2023-01-04 13:10:00,140.97,141.12,140.92,141.12,2328.0,140.97,141.12,140.92,141.12,2328.0
2023-01-04 13:15:00,141.09,141.22,141.09,141.19,2300.0,141.09,141.22,141.09,141.19,2300.0
2023-01-04 13:20:00,141.19,141.23,141.14,141.19,1800.0,141.19,141.23,141.14,141.19,1800.0
2023-01-04 13:25:00,141.21,141.32,141.12,141.12,8001.0,141.21,141.32,141.12,141.12,8001.0
2023-01-04 13:30:00,141.12,141.28,140.95,141.25,3600.0,141.12,141.28,140.95,141.25,3600.0
2023-01-04 13:35:00,141.28,141.46,141.28,141.44,2913.0,141.28,141.46,141.28,141.44,2913.0
2023-01-04 13:40:00,141.44,141.44,141.29,141.39,5947.0,141.44,141.44,141.29,141.39,5947.0
2023-01-04 13:45:00,141.37,141.39,141.25,141.36,4468.0,141.37,141.39,141.25,141.36,4468.0
2023-01-04 13:50:00,141.3,141.49,141.3,141.46,2500.0,141.3,141.49,141.3,141.46,2500.0
2023-01-04 13:55:00,141.49,141.77,141.16,141.19,7041.0,141.49,141.77,141.16,141.19,7041.0
2023-01-04 14:00:00,141.21,141.76,140.88,141.28,13299.0,141.21,141.76,140.88,141.28,13299.0
2023-01-04 14:05:00,141.4,141.55,141.17,141.23,4816.0,141.4,141.55,141.17,141.23,4816.0
2023-01-04 14:10:00,141.25,141.34,141.06,141.34,6011.0,141.25,141.34,141.06,141.34,6011.0
2023-01-04 14:15:00,141.3,141.65,141.29,141.58,7471.0,141.3,141.65,141.29,141.58,7471.0
2023-01-04 14:20:00,141.57,141.63,141.11,141.26,8711.0,141.57,141.63,141.11,141.26,8711.0
2023-01-04 14:25:00,141.15,141.15,140.62,140.76,7723.0,141.15,141.15,140.62,140.76,7723.0
2023-01-04 14:30:00,140.66,140.9,140.65,140.86,6598.0,140.66,140.9,140.65,140.86,6598.0
2023-01-04 14:35:00,140.84,140.88,140.66,140.68,4948.0,140.84,140.88,140.66,140.68,4948.0
2023-01-04 14:40:00,140.63,140.73,140.47,140.47,4100.0,140.63,140.73,140.47,140.47,4100.0
2023-01-04 14:45:00,140.52,140.69,140.51,140.51,5205.0,140.52,140.69,140.51,140.51,5205.0
2023-01-04 14:50:00,140.44,140.57,140.33,140.49,5077.0,140.44,140.57,140.33,140.49,5077.0
2023-01-04 14:55:00,140.57,140.86,140.57,140.81,4000.0,140.57,140.86,140.57,140.81,4000.0
2023-01-04 15:00:00,140.8,141.02,140.76,141.0,4269.0,140.8,141.02,140.76,141.0,4269.0
2023-01-04 15:05:00,141.05,141.05,140.7,140.75,4603.0,141.05,141.05,140.7,140.75,4603.0
2023-01-04 15:10:00,140.74,140.78,140.53,140.78,6722.0,140.74,140.78,140.53,140.78,6722.0
2023-01-04 15:15:00,140.77,140.85,140.69,140.72,7100.0,140.77,140.85,140.69,140.72,7100.0
2023-01-04 15:20:00,140.74,140.76,140.42,140.42,7721.0,140.74,140.76,140.42,140.42,7721.0
2023-01-04 15:25:00,140.46,140.54,140.4,140.41,9874.0,140.46,140.54,140.4,140.41,9874.0
2023-01-04 15:30:00,140.39,140.39,140.04,140.06,12380.0,140.39,140.39,140.04,140.06,12380.0
2023-01-04 15:35:00,140.09,140.2,139.93,140.09,11909.0,140.09,140.2,139.93,140.09,11909.0
2023-01-04 15:40:00,140.05,140.07,139.85,139.94,10633.0,140.05,140.07,139.85,139.94,10633.0
2023-01-04 15:45:00,139.92,140.05,139.88,140.05,15915.0,139.92,140.05,139.88,140.05,15915.0
2023-01-04 15:50:00,140.07,140.25,140.01,140.22,36368.0,140.07,140.25,140.01,140.22,36368.0
2023-01-04 15:55:00,140.23,140.56,140.19,140.54,98508.0,140.23,140.56,140.19,140.54,98508.0
2023-01-05 09:30:00,140.14,140.33,138.55,139.19,17140.0,140.14,140.33,138.55,139.19,17140.0
2023-01-05 09:35:00,139.19,139.92,138.69,138.69,8173.0,139.19,139.92,138.69,138.69,8173.0
2023-01-05 09:40:00,138.87,139.41,138.74,139.34,5515.0,138.87,139.41,138.74,139.34,5515.0
2023-01-05 09:45:00,139.39,139.72,139.0,139.63,43572.0,139.39,139.72,139.0,139.63,43572.0
2023-01-05 09:50:00,139.71,140.05,139.37,140.05,13022.0,139.71,140.05,139.37,140.05,13022.0
2023-01-05 09:55:00,140.1,140.28,139.76,139.76,18589.0,140.1,140.28,139.76,139.76,18589.0
2023-01-05 10:00:00,139.8,140.22,139.56,140.13,8569.0,139.8,140.22,139.56,140.13,8569.0
2023-01-05 10:05:00,140.09,140.42,139.95,140.22,8278.0,140.09,140.42,139.95,140.22,8278.0
2023-01-05 10:10:00,140.3,140.45,140.07,140.36,11959.0,140.3,140.45,140.07,140.36,11959.0
2023-01-05 10:15:00,140.46,140.47,140.22,140.34,5251.0,140.46,140.47,140.22,140.34,5251.0
2023-01-05 10:20:00,140.37,140.62,140.27,140.45,7888.0,140.37,140.62,140.27,140.45,7888.0
2023-01-05 10:25:00,140.54,140.92,140.54,140.7,3863.0,140.54,140.92,140.54,140.7,3863.0
2023-01-05 10:30:00,140.65,140.7,140.4,140.45,7000.0,140.65,140.7,140.4,140.45,7000.0
2023-01-05 10:35:00,140.44,140.89,140.43,140.88,3429.0,140.44,140.89,140.43,140.88,3429.0
2023-01-05 10:40:00,140.82,141.09,140.64,141.08,4813.0,140.82,141.09,140.64,141.08,4813.0
2023-01-05 10:45:00,141.09,141.2,140.95,141.13,6030.0,141.09,141.2,140.95,141.13,6030.0
2023-01-05 10:50:00,141.24,141.24,140.85,141.12,25904.0,141.24,141.24,140.85,141.12,25904.0
2023-01-05 10:55:00,141.11,141.35,141.0,141.0,6250.0,141.11,141.35,141.0,141.0,6250.0
2023-01-05 11:00:00,141.0,141.55,140.86,141.55,22137.0,141.0,141.55,140.86,141.55,22137.0
2023-01-05 11:05:00,141.68,141.68,140.98,141.25,48188.0,141.68,141.68,140.98,141.25,48188.0
2023-01-05 11:10:00,141.19,141.19,140.52,140.6,5955.0,141.19,141.19,140.52,140.6,5955.0
2023-01-05 11:15:00,140.67,140.7,140.32,140.45,6569.0,140.67,140.7,140.32,140.45,6569.0
2023-01-05 11:20:00,140.39,140.6,140.3,140.47,3565.0,140.39,140.6,140.3,140.47,3565.0
2023-01-05 11:25:00,140.5,140.51,140.27,140.45,29454.0,140.5,140.51,140.27,140.45,29454.0
2023-01-05 11:30:00,140.5,140.74,140.4,140.56,3928.0,140.5,140.74,140.4,140.56,3928.0
2023-01-05 11:35:00,140.56,140.63,140.36,140.36,2926.0,140.56,140.63,140.36,140.36,2926.0
2023-01-05 11:40:00,140.32,140.69,140.31,140.59,5420.0,140.32,140.69,140.31,140.59,5420.0
2023-01-05 11:45:00,140.59,140.81,140.59,140.8,110328.0,140.59,140.81,140.59,140.8,110328.0
2023-01-05 11:50:00,140.79,140.94,140.72,140.72,3135.0,140.79,140.94,140.72,140.72,3135.0
2023-01-05 11:55:00,140.68,140.69,140.62,140.68,3946.0,140.68,140.69,140.62,140.68,3946.0
2023-01-05 12:00:00,140.83,141.24,140.83,141.24,22435.0,140.83,141.24,140.83,141.24,22435.0
2023-01-05 12:05:00,141.27,141.52,141.23,141.52,2734.0,141.27,141.52,141.23,141.52,2734.0
2023-01-05 12:10:00,141.43,141.48,141.36,141.44,2300.0,141.43,141.48,141.36,141.44,2300.0
2023-01-05 12:15:00,141.41,141.51,141.37,141.51,4487.0,141.41,141.51,141.37,141.51,4487.0
2023-01-05 12:20:00,141.51,141.83,141.47,141.83,2541.0,141.51,141.83,141.47,141.83,2541.0
2023-01-05 12:25:00,141.78,141.81,141.68,141.78,2701.0,141.78,141.81,141.68,141.78,2701.0
2023-01-05 12:30:00,141.82,142.1,141.63,142.0,11521.0,141.82,142.1,141.63,142.0,11521.0
2023-01-05 12:35:00,141.93,142.04,141.83,141.83,3100.0,141.93,142.04,141.83,141.83,3100.0
2023-01-05 12:40:00,141.89,142.0,141.82,141.94,2603.0,141.89,142.0,141.82,141.94,2603.0
2023-01-05 12:45:00,141.98,142.0,141.85,141.97,2873.0,141.98,142.0,141.85,141.97,2873.0
2023-01-05 12:50:00,141.98,142.05,141.89,141.91,3151.0,141.98,142.05,141.89,141.91,3151.0
2023-01-05 12:55:00,141.87,141.96,141.82,141.92,3000.0,141.87,141.96,141.82,141.92,3000.0
2023-01-05 13:00:00,141.9,141.96,141.68,141.7,3100.0,141.9,141.96,141.68,141.7,3100.0
2023-01-05 13:05:00,141.68,141.78,141.62,141.78,5034.0,141.68,141.78,141.62,141.78,5034.0
2023-01-05 13:10:00,141.69,141.75,141.53,141.53,3094.0,141.69,141.75,141.53,141.53,3094.0
2023-01-05 13:15:00,141.57,141.57,141.38,141.41,2700.0,141.57,141.57,141.38,141.41,2700.0
2023-01-05 13:20:00,141.46,142.37,141.46,142.37,9718.0,141.46,142.37,141.46,142.37,9718.0
2023-01-05 13:25:00,142.37,142.5,142.24,142.37,6461.0,142.37,142.5,142.24,142.37,6461.0
2023-01-05 13:30:00,142.31,142.56,142.26,142.56,6897.0,142.31,142.56,142.26,142.56,6897.0
2023-01-05 13:35:00,142.59,142.66,142.36,142.44,6168.0,142.59,142.66,142.36,142.44,6168.0
2023-01-05 13:40:00,142.53,142.59,142.33,142.33,3381.0,142.53,142.59,142.33,142.33,3381.0
2023-01-05 13:45:00,142.34,142.63,142.23,142.49,5586.0,142.34,142.63,142.23,142.49,5586.0
2023-01-05 13:50:00,142.53,142.54,142.41,142.51,2546.0,142.53,142.54,142.41,142.51,2546.0
2023-01-05 13:55:00,142.46,142.58,142.39,142.43,5582.0,142.46,142.58,142.39,142.43,5582.0
2023-01-05 14:00:00,142.46,142.59,142.4,142.52,3251.0,142.46,142.59,142.4,142.52,3251.0
2023-01-05 14:05:00,142.54,142.67,142.53,142.59,3340.0,142.54,142.67,142.53,142.59,3340.0
2023-01-05 14:10:00,142.57,142.59,142.42,142.42,4092.0,142.57,142.59,142.42,142.42,4092.0
2023-01-05 14:15:00,142.34,142.46,142.34,142.46,2700.0,142.34,142.46,142.34,142.46,2700.0
2023-01-05 14:20:00,142.42,142.42,142.26,142.31,2112.0,142.42,142.42,142.26,142.31,2112.0
2023-01-05 14:25:00,142.39,142.54,142.39,142.49,5147.0,142.39,142.54,142.39,142.49,5147.0
2023-01-05 14:30:00,142.49,142.61,142.49,142.54,3779.0,142.49,142.61,142.49,142.54,3779.0
2023-01-05 14:35:00,142.53,142.99,142.51,142.93,5272.0,142.53,142.99,142.51,142.93,5272.0
2023-01-05 14:40:00,142.97,143.08,142.97,143.03,5360.0,142.97,143.08,142.97,143.03,5360.0
2023-01-05 14:45:00,143.03,143.2,142.97,143.13,4026.0,143.03,143.2,142.97,143.13,4026.0
2023-01-05 14:50:00,143.15,143.25,143.09,143.24,2900.0,143.15,143.25,143.09,143.24,2900.0
2023-01-05 14:55:00,143.23,143.23,142.95,142.95,8898.0,143.23,143.23,142.95,142.95,8898.0
2023-01-05 15:00:00,142.92,142.92,142.69,142.7,3740.0,142.92,142.92,142.69,142.7,3740.0
2023-01-05 15:05:00,142.64,142.68,142.51,142.59,5178.0,142.64,142.68,142.51,142.59,5178.0
2023-01-05 15:10:00,142.63,142.68,142.57,142.6,3640.0,142.63,142.68,142.57,142.6,3640.0
2023-01-05 15:15:00,142.57,142.86,142.57,142.8,8704.0,142.57,142.86,142.57,142.8,8704.0
2023-01-05 15:20:00,142.78,142.81,142.64,142.77,7048.0,142.78,142.81,142.64,142.77,7048.0
2023-01-05 15:25:00,142.74,142.92,142.69,142.75,11234.0,142.74,142.92,142.69,142.75,11234.0
2023-01-05 15:30:00,142.7,142.7,142.39,142.5,6392.0,142.7,142.7,142.39,142.5,6392.0
2023-01-05 15:35:00,142.5,142.61,142.38,142.44,10303.0,142.5,142.61,142.38,142.44,10303.0
2023-01-05 15:40:00,142.44,142.58,142.4,142.49,11690.0,142.44,142.58,142.4,142.49,11690.0
2023-01-05 15:45:00,142.5,142.7,142.23,142.27,12544.0,142.5,142.7,142.23,142.27,12544.0
2023-01-05 15:50:00,142.24,142.49,142.15,142.36,36077.0,142.24,142.49,142.15,142.36,36077.0
2023-01-05 15:55:00,142.4,142.67,142.4,142.55,66910.0,142.4,142.67,142.4,142.55,66910.0
2023-01-06 09:30:00,143.8,145.14,143.65,144.94,16312.0,143.8,145.14,143.65,144.94,16312.0
2023-01-06 09:35:00,145.05,145.12,144.49,144.49,13970.0,145.05,145.12,144.49,144.49,13970.0
2023-01-06 09:40:00,144.32,144.85,144.17,144.51,5195.0,144.32,144.85,144.17,144.51,5195.0
2023-01-06 09:45:00,144.38,144.52,144.14,144.52,27609.0,144.38,144.52,144.14,144.52,27609.0
2023-01-06 09:50:00,144.56,145.12,144.45,145.12,20502.0,144.56,145.12,144.45,145.12,20502.0
2023-01-06 09:55:00,145.09,145.16,144.91,145.03,33647.0,145.09,145.16,144.91,145.03,33647.0
2023-01-06 10:00:00,145.15,145.78,145.11,145.16,7679.0,145.15,145.78,145.11,145.16,7679.0
2023-01-06 10:05:00,145.1,145.33,145.02,145.11,7681.0,145.1,145.33,145.02,145.11,7681.0
2023-01-06 10:10:00,145.09,145.55,145.05,145.12,8062.0,145.09,145.55,145.05,145.12,8062.0
2023-01-06 10:15:00,145.23,145.71,145.23,145.65,6053.0,145.23,145.71,145.23,145.65,6053.0
2023-01-06 10:20:00,145.62,145.7,145.36,145.46,7743.0,145.62,145.7,145.36,145.46,7743.0
2023-01-06 10:25:00,145.54,145.71,145.16,145.71,7217.0,145.54,145.71,145.16,145.71,7217.0
2023-01-06 10:30:00,145.66,145.77,145.6,145.74,7089.0,145.66,145.77,145.6,145.74,7089.0
2023-01-06 10:35:00,145.74,146.23,145.5,146.16,157274.0,145.74,146.23,145.5,146.16,157274.0
2023-01-06 10:40:00,146.25,146.35,145.71,145.87,18081.0,146.25,146.35,145.71,145.87,18081.0
2023-01-06 10:45:00,145.84,146.09,145.7,146.09,7287.0,145.84,146.09,145.7,146.09,7287.0
2023-01-06 10:50:00,146.05,146.23,146.04,146.15,7981.0,146.05,146.23,146.04,146.15,7981.0
2023-01-06 10:55:00,146.15,146.38,146.1,146.31,5366.0,146.15,146.38,146.1,146.31,5366.0
2023-01-06 11:00:00,146.34,146.69,146.33,146.59,12775.0,146.34,146.69,146.33,146.59,12775.0
2023-01-06 11:05:00,146.6,146.79,146.34,146.34,26261.0,146.6,146.79,146.34,146.34,26261.0
2023-01-06 11:10:00,146.25,146.31,145.94,145.99,5100.0,146.25,146.31,145.94,145.99,5100.0
2023-01-06 11:15:00,146.0,146.06,145.78,145.91,13719.0,146.0,146.06,145.78,145.91,13719.0
2023-01-06 11:20:00,145.91,146.1,145.87,145.93,9665.0,145.91,146.1,145.87,145.93,9665.0
2023-01-06 11:25:00,145.89,145.89,145.45,145.48,3600.0,145.89,145.89,145.45,145.48,3600.0
2023-01-06 11:30:00,145.44,145.49,145.0,145.28,6799.0,145.44,145.49,145.0,145.28,6799.0
2023-01-06 11:35:00,145.32,145.32,145.0,145.13,11428.0,145.32,145.32,145.0,145.13,11428.0
2023-01-06 11:40:00,145.14,145.52,145.13,145.22,6633.0,145.14,145.52,145.13,145.22,6633.0
2023-01-06 11:45:00,145.22,145.41,145.17,145.21,2451.0,145.22,145.41,145.17,145.21,2451.0
2023-01-06 11:50:00,145.21,145.4,145.21,145.37,3415.0,145.21,145.4,145.21,145.37,3415.0
2023-01-06 11:55:00,145.36,145.6,145.3,145.46,12059.0,145.36,145.6,145.3,145.46,12059.0
2023-01-06 12:00:00,145.44,145.6,145.37,145.51,6031.0,145.44,145.6,145.37,145.51,6031.0
2023-01-06 12:05:00,145.59,145.59,145.35,145.39,4102.0,145.59,145.59,145.35,145.39,4102.0
2023-01-06 12:10:00,145.37,145.41,145.21,145.22,3130.0,145.37,145.41,145.21,145.22,3130.0
2023-01-06 12:15:00,145.24,145.24,144.92,144.94,4888.0,145.24,145.24,144.92,144.94,4888.0
2023-01-06 12:20:00,144.93,144.93,144.79,144.87,5145.0,144.93,144.93,144.79,144.87,5145.0
2023-01-06 12:25:00,144.88,145.09,144.82,144.83,5339.0,144.88,145.09,144.82,144.83,5339.0
2023-01-06 12:30:00,144.85,144.87,144.69,144.82,4440.0,144.85,144.87,144.69,144.82,4440.0
2023-01-06 12:35:00,144.75,144.78,144.61,144.78,5567.0,144.75,144.78,144.61,144.78,5567.0
2023-01-06 12:40:00,144.81,144.91,144.71,144.77,7022.0,144.81,144.91,144.71,144.77,7022.0
2023-01-06 12:45:00,144.81,145.16,144.81,145.08,6900.0,144.81,145.16,144.81,145.08,6900.0
2023-01-06 12:50:00,145.11,145.13,144.74,144.74,2835.0,145.11,145.13,144.74,144.74,2835.0
2023-01-06 12:55:00,144.74,144.85,144.66,144.69,9148.0,144.74,144.85,144.66,144.69,9148.0
2023-01-06 13:00:00,144.7,144.82,144.65,144.67,2439.0,144.7,144.82,144.65,144.67,2439.0
2023-01-06 13:05:00,144.72,144.87,144.72,144.83,1505.0,144.72,144.87,144.72,144.83,1505.0
2023-01-06 13:10:00,144.86,144.9,144.77,144.81,2900.0,144.86,144.9,144.77,144.81,2900.0
2023-01-06 13:15:00,144.84,145.05,144.82,145.05,2398.0,144.84,145.05,144.82,145.05,2398.0
2023-01-06 13:20:00,145.05,145.07,144.9,145.01,4385.0,145.05,145.07,144.9,145.01,4385.0
2023-01-06 13:25:00,145.02,145.03,144.9,144.97,6154.0,145.02,145.03,144.9,144.97,6154.0
2023-01-06 13:30:00,144.97,145.2,144.96,145.14,5990.0,144.97,145.2,144.96,145.14,5990.0
2023-01-06 13:35:00,145.07,145.1,144.97,145.09,3185.0,145.07,145.1,144.97,145.09,3185.0
2023-01-06 13:40:00,145.12,145.32,145.06,145.06,7025.0,145.12,145.32,145.06,145.06,7025.0
2023-01-06 13:45:00,145.12,145.3,145.08,145.28,3474.0,145.12,145.3,145.08,145.28,3474.0
2023-01-06 13:50:00,145.25,145.34,145.19,145.29,6269.0,145.25,145.34,145.19,145.29,6269.0
2023-01-06 13:55:00,145.3,145.44,145.3,145.39,4273.0,145.3,145.44,145.3,145.39,4273.0
2023-01-06 14:00:00,145.39,145.62,145.39,145.53,7400.0,145.39,145.62,145.39,145.53,7400.0
2023-01-06 14:05:00,145.52,145.67,145.5,145.62,13609.0,145.52,145.67,145.5,145.62,13609.0
2023-01-06 14:10:00,145.66,145.72,145.61,145.68,6000.0,145.66,145.72,145.61,145.68,6000.0
2023-01-06 14:15:00,145.72,145.86,145.64,145.86,9488.0,145.72,145.86,145.64,145.86,9488.0
2023-01-06 14:20:00,145.86,146.02,145.86,145.95,7463.0,145.86,146.02,145.86,145.95,7463.0
2023-01-06 14:25:00,145.95,146.08,145.9,145.98,9056.0,145.95,146.08,145.9,145.98,9056.0
2023-01-06 14:30:00,146.01,146.19,146.0,146.16,5405.0,146.01,146.19,146.0,146.16,5405.0
2023-01-06 14:35:00,146.14,146.45,146.14,146.42,7097.0,146.14,146.45,146.14,146.42,7097.0
2023-01-06 14:40:00,146.39,146.49,146.36,146.41,7317.0,146.39,146.49,146.36,146.41,7317.0
2023-01-06 14:45:00,146.42,146.42,146.24,146.39,8966.0,146.42,146.42,146.24,146.39,8966.0
2023-01-06 14:50:00,146.4,146.63,146.39,146.63,11358.0,146.4,146.63,146.39,146.63,11358.0
2023-01-06 14:55:00,146.63,146.71,146.42,146.42,11875.0,146.63,146.71,146.42,146.42,11875.0
2023-01-06 15:00:00,146.43,146.65,146.38,146.41,13116.0,146.43,146.65,146.38,146.41,13116.0
2023-01-06 15:05:00,146.37,146.68,146.37,146.68,19234.0,146.37,146.68,146.37,146.68,19234.0
2023-01-06 15:10:00,146.68,146.71,146.56,146.68,13813.0,146.68,146.71,146.56,146.68,13813.0
2023-01-06 15:15:00,146.69,146.77,146.2,146.23,18342.0,146.69,146.77,146.2,146.23,18342.0
2023-01-06 15:20:00,146.22,146.28,146.05,146.19,18146.0,146.22,146.28,146.05,146.19,18146.0
2023-01-06 15:25:00,146.19,146.2,146.01,146.03,9780.0,146.19,146.2,146.01,146.03,9780.0
2023-01-06 15:30:00,146.03,146.46,146.02,146.45,21607.0,146.03,146.46,146.02,146.45,21607.0
2023-01-06 15:35:00,146.48,146.69,146.48,146.5,16297.0,146.48,146.69,146.48,146.5,16297.0
2023-01-06 15:40:00,146.52,146.61,146.47,146.59,25757.0,146.52,146.61,146.47,146.59,25757.0
2023-01-06 15:45:00,146.59,146.69,146.26,146.26,24911.0,146.59,146.69,146.26,146.26,24911.0
2023-01-06 15:50:00,146.22,146.3,146.0,146.13,45219.0,146.22,146.3,146.0,146.13,45219.0
2023-01-06 15:55:00,146.08,146.18,145.76,145.79,104393.0,146.08,146.18,145.76,145.79,104393.0
2023-01-09 09:30:00,145.83,146.45,145.5,145.54,14176.0,145.83,146.45,145.5,145.54,14176.0
2023-01-09 09:35:00,145.75,146.25,145.7,146.12,29386.0,145.75,146.25,145.7,146.12,29386.0
2023-01-09 09:40:00,146.08,146.29,145.67,145.72,2379.0,146.08,146.29,145.67,145.72,2379.0
2023-01-09 09:45:00,145.61,145.76,145.5,145.66,2400.0,145.61,145.76,145.5,145.66,2400.0
2023-01-09 09:50:00,145.71,146.1,145.57,145.91,4288.0,145.71,146.1,145.57,145.91,4288.0
2023-01-09 09:55:00,145.86,146.03,145.77,146.0,5249.0,145.86,146.03,145.77,146.0,5249.0
2023-01-09 10:00:00,146.01,146.24,145.88,146.09,2692.0,146.01,146.24,145.88,146.09,2692.0
2023-01-09 10:05:00,146.12,146.26,145.5,145.66,8940.0,146.12,146.26,145.5,145.66,8940.0
2023-01-09 10:10:00,145.66,145.95,145.66,145.75,8058.0,145.66,145.95,145.66,145.75,8058.0
2023-01-09 10:15:00,145.74,145.88,145.62,145.63,2720.0,145.74,145.88,145.62,145.63,2720.0
2023-01-09 10:20:00,145.78,145.99,145.75,145.99,3530.0,145.78,145.99,145.75,145.99,3530.0
2023-01-09 10:25:00,145.88,146.02,145.8,145.96,8765.0,145.88,146.02,145.8,145.96,8765.0
2023-01-09 10:30:00,145.92,146.58,145.92,146.51,3619.0,145.92,146.58,145.92,146.51,3619.0
2023-01-09 10:35:00,146.55,146.68,146.48,146.53,3502.0,146.55,146.68,146.48,146.53,3502.0
2023-01-09 10:40:00,146.6,146.6,146.23,146.31,3939.0,146.6,146.6,146.23,146.31,3939.0
2023-01-09 10:45:00,146.34,146.51,146.34,146.51,5407.0,146.34,146.51,146.34,146.51,5407.0
2023-01-09 10:50:00,146.45,146.58,146.45,146.52,6778.0,146.45,146.58,146.45,146.52,6778.0
2023-01-09 10:55:00,146.53,146.55,146.21,146.21,5562.0,146.53,146.55,146.21,146.21,5562.0
2023-01-09 11:00:00,146.11,146.48,146.1,146.48,3659.0,146.11,146.48,146.1,146.48,3659.0
2023-01-09 11:05:00,146.47,146.52,146.33,146.34,3857.0,146.47,146.52,146.33,146.34,3857.0
2023-01-09 11:10:00,146.38,146.38,145.99,146.08,2636.0,146.38,146.38,145.99,146.08,2636.0
2023-01-09 11:15:00,146.01,146.09,145.89,146.02,3100.0,146.01,146.09,145.89,146.02,3100.0
2023-01-09 11:20:00,145.97,146.06,145.87,145.94,5068.0,145.97,146.06,145.87,145.94,5068.0
2023-01-09 11:25:00,145.92,146.03,145.83,145.84,3408.0,145.92,146.03,145.83,145.84,3408.0
2023-01-09 11:30:00,145.81,145.81,145.57,145.64,3331.0,145.81,145.81,145.57,145.64,3331.0
2023-01-09 11:35:00,145.77,145.87,145.6,145.67,2639.0,145.77,145.87,145.6,145.67,2639.0
2023-01-09 11:40:00,145.73,145.73,145.69,145.71,605.0,145.73,145.73,145.69,145.71,605.0
2023-01-09 11:45:00,145.74,145.81,145.65,145.69,3409.0,145.74,145.81,145.65,145.69,3409.0
2023-01-09 11:50:00,145.71,145.92,145.71,145.87,2929.0,145.71,145.92,145.71,145.87,2929.0
2023-01-09 11:55:00,145.88,145.98,145.83,145.95,1825.0,145.88,145.98,145.83,145.95,1825.0
2023-01-09 12:00:00,145.96,146.04,145.86,145.89,2206.0,145.96,146.04,145.86,145.89,2206.0
2023-01-09 12:05:00,145.86,145.95,145.76,145.85,2334.0,145.86,145.95,145.76,145.85,2334.0
2023-01-09 12:10:00,145.84,145.9,145.62,145.66,5621.0,145.84,145.9,145.62,145.66,5621.0
2023-01-09 12:15:00,145.68,145.78,145.64,145.64,2028.0,145.68,145.78,145.64,145.64,2028.0
2023-01-09 12:20:00,145.63,145.65,145.45,145.58,2305.0,145.63,145.65,145.45,145.58,2305.0
2023-01-09 12:25:00,145.55,145.71,145.49,145.68,7340.0,145.55,145.71,145.49,145.68,7340.0
2023-01-09 12:30:00,145.63,145.67,145.45,145.45,2243.0,145.63,145.67,145.45,145.45,2243.0
2023-01-09 12:35:00,145.45,145.45,145.01,145.01,2600.0,145.45,145.45,145.01,145.01,2600.0
2023-01-09 12:40:00,145.0,145.01,144.9,144.9,3719.0,145.0,145.01,144.9,144.9,3719.0
2023-01-09 12:45:00,144.95,145.04,144.89,144.93,2750.0,144.95,145.04,144.89,144.93,2750.0
2023-01-09 12:50:00,144.94,144.99,144.85,144.86,3587.0,144.94,144.99,144.85,144.86,3587.0
2023-01-09 12:55:00,144.84,144.84,144.73,144.8,4124.0,144.84,144.84,144.73,144.8,4124.0
2023-01-09 13:00:00,144.8,144.92,144.77,144.88,2936.0,144.8,144.92,144.77,144.88,2936.0
2023-01-09 13:05:00,144.87,145.11,144.8,145.06,2300.0,144.87,145.11,144.8,145.06,2300.0
2023-01-09 13:10:00,145.04,145.18,144.99,145.18,2100.0,145.04,145.18,144.99,145.18,2100.0
2023-01-09 13:15:00,145.17,145.17,145.07,145.08,3848.0,145.17,145.17,145.07,145.08,3848.0
2023-01-09 13:20:00,145.04,145.17,144.91,145.11,2519.0,145.04,145.17,144.91,145.11,2519.0
2023-01-09 13:25:00,145.15,145.15,144.98,145.1,3566.0,145.15,145.15,144.98,145.1,3566.0
2023-01-09 13:30:00,145.12,145.36,145.04,145.36,20902.0,145.12,145.36,145.04,145.36,20902.0
2023-01-09 13:35:00,145.28,145.29,145.05,145.25,4500.0,145.28,145.29,145.05,145.25,4500.0
2023-01-09 13:40:00,145.3,145.31,145.11,145.11,3639.0,145.3,145.31,145.11,145.11,3639.0
2023-01-09 13:45:00,145.12,145.44,145.03,145.44,5100.0,145.12,145.44,145.03,145.44,5100.0
2023-01-09 13:50:00,145.45,145.53,145.42,145.45,2815.0,145.45,145.53,145.42,145.45,2815.0
2023-01-09 13:55:00,145.45,145.46,145.11,145.22,9703.0,145.45,145.46,145.11,145.22,9703.0
2023-01-09 14:00:00,145.24,145.48,145.23,145.41,6478.0,145.24,145.48,145.23,145.41,6478.0
2023-01-09 14:05:00,145.34,145.34,145.01,145.33,4828.0,145.34,145.34,145.01,145.33,4828.0
2023-01-09 14:10:00,145.3,145.38,145.29,145.36,3439.0,145.3,145.38,145.29,145.36,3439.0
2023-01-09 14:15:00,145.31,145.38,145.25,145.35,2031.0,145.31,145.38,145.25,145.35,2031.0
2023-01-09 14:20:00,145.35,145.39,145.09,145.1,5141.0,145.35,145.39,145.09,145.1,5141.0
2023-01-09 14:25:00,145.16,145.2,145.04,145.1,6690.0,145.16,145.2,145.04,145.1,6690.0
2023-01-09 14:30:00,145.09,145.23,145.04,145.04,10918.0,145.09,145.23,145.04,145.04,10918.0
2023-01-09 14:35:00,145.03,145.17,145.02,145.17,12698.0,145.03,145.17,145.02,145.17,12698.0
2023-01-09 14:40:00,145.19,145.27,145.17,145.27,1924.0,145.19,145.27,145.17,145.27,1924.0
2023-01-09 14:45:00,145.31,145.35,145.2,145.2,4817.0,145.31,145.35,145.2,145.2,4817.0
2023-01-09 14:50:00,145.17,145.33,145.13,145.31,4130.0,145.17,145.33,145.13,145.31,4130.0
2023-01-09 14:55:00,145.29,145.29,145.02,145.07,7244.0,145.29,145.29,145.02,145.07,7244.0
2023-01-09 15:00:00,145.08,145.12,144.98,145.12,11583.0,145.08,145.12,144.98,145.12,11583.0
2023-01-09 15:05:00,145.11,145.16,144.63,144.65,21855.0,145.11,145.16,144.63,144.65,21855.0
2023-01-09 15:10:00,144.63,144.72,144.4,144.4,5547.0,144.63,144.72,144.4,144.4,5547.0
2023-01-09 15:15:00,144.4,144.48,144.23,144.35,7626.0,144.4,144.48,144.23,144.35,7626.0
2023-01-09 15:20:00,144.33,144.6,144.33,144.45,9065.0,144.33,144.6,144.33,144.45,9065.0
2023-01-09 15:25:00,144.46,144.46,144.25,144.27,5918.0,144.46,144.46,144.25,144.27,5918.0
2023-01-09 15:30:00,144.26,144.26,144.04,144.17,6309.0,144.26,144.26,144.04,144.17,6309.0
2023-01-09 15:35:00,144.15,144.2,144.05,144.17,7489.0,144.15,144.2,144.05,144.17,7489.0
2023-01-09 15:40:00,144.16,144.19,144.1,144.18,11236.0,144.16,144.19,144.1,144.18,11236.0
2023-01-09 15:45:00,144.17,144.19,143.87,144.12,13021.0,144.17,144.19,143.87,144.12,13021.0
2023-01-09 15:50:00,144.14,144.54,144.13,144.51,28810.0,144.14,144.54,144.13,144.51,28810.0
2023-01-09 15:55:00,144.49,144.49,143.94,143.97,66740.0,144.49,144.49,143.94,143.97,66740.0
2023-01-10 09:30:00,143.97,144.59,143.9,144.05,11030.0,143.97,144.59,143.9,144.05,11030.0
2023-01-10 09:35:00,143.76,144.02,143.74,143.96,1962.0,143.76,144.02,143.74,143.96,1962.0
2023-01-10 09:40:00,144.06,144.19,143.74,143.96,2060.0,144.06,144.19,143.74,143.96,2060.0
2023-01-10 09:45:00,143.79,143.87,142.94,143.06,3424.0,143.79,143.87,142.94,143.06,3424.0
2023-01-10 09:50:00,143.03,143.11,142.62,143.11,5016.0,143.03,143.11,142.62,143.11,5016.0
2023-01-10 09:55:00,142.95,143.14,142.68,142.69,14578.0,142.95,143.14,142.68,142.69,14578.0
2023-01-10 10:00:00,142.71,142.71,142.37,142.66,19153.0,142.71,142.71,142.37,142.66,19153.0
2023-01-10 10:05:00,142.65,142.8,142.37,142.37,6056.0,142.65,142.8,142.37,142.37,6056.0
2023-01-10 10:10:00,142.37,143.11,142.28,143.02,7787.0,142.37,143.11,142.28,143.02,7787.0
2023-01-10 10:15:00,143.1,143.31,143.06,143.31,5353.0,143.1,143.31,143.06,143.31,5353.0
2023-01-10 10:20:00,143.31,143.52,143.26,143.46,3394.0,143.31,143.52,143.26,143.46,3394.0
2023-01-10 10:25:00,143.4,143.73,143.35,143.4,16447.0,143.4,143.73,143.35,143.4,16447.0
2023-01-10 10:30:00,143.3,143.33,142.9,143.13,7178.0,143.3,143.33,142.9,143.13,7178.0
2023-01-10 10:35:00,143.18,143.27,142.99,143.22,2800.0,143.18,143.27,142.99,143.22,2800.0
2023-01-10 10:40:00,143.17,143.21,142.48,142.58,5966.0,143.17,143.21,142.48,142.58,5966.0
2023-01-10 10:45:00,142.53,142.78,142.52,142.62,2546.0,142.53,142.78,142.52,142.62,2546.0
2023-01-10 10:50:00,142.63,142.88,142.58,142.84,11419.0,142.63,142.88,142.58,142.84,11419.0
2023-01-10 10:55:00,142.87,143.19,142.85,143.06,11618.0,142.87,143.19,142.85,143.06,11618.0
2023-01-10 11:00:00,143.14,143.18,143.03,143.15,5128.0,143.14,143.18,143.03,143.15,5128.0
2023-01-10 11:05:00,143.1,143.17,143.06,143.09,2433.0,143.1,143.17,143.06,143.09,2433.0
2023-01-10 11:10:00,143.08,143.15,143.06,143.13,4174.0,143.08,143.15,143.06,143.13,4174.0
2023-01-10 11:15:00,143.09,143.31,143.09,143.28,4429.0,143.09,143.31,143.09,143.28,4429.0
2023-01-10 11:20:00,143.31,143.58,143.31,143.58,4327.0,143.31,143.58,143.31,143.58,4327.0
2023-01-10 11:25:00,143.56,143.66,143.48,143.58,7301.0,143.56,143.66,143.48,143.58,7301.0
2023-01-10 11:30:00,143.54,143.54,143.32,143.42,4548.0,143.54,143.54,143.32,143.42,4548.0
2023-01-10 11:35:00,143.46,143.61,143.46,143.56,4448.0,143.46,143.61,143.46,143.56,4448.0
2023-01-10 11:40:00,143.56,143.83,143.56,143.83,2425.0,143.56,143.83,143.56,143.83,2425.0
2023-01-10 11:45:00,143.77,143.85,143.67,143.79,3523.0,143.77,143.85,143.67,143.79,3523.0
2023-01-10 11:50:00,143.84,144.0,143.75,144.0,2264.0,143.84,144.0,143.75,144.0,2264.0
2023-01-10 11:55:00,144.0,144.1,143.96,144.09,1717.0,144.0,144.1,143.96,144.09,1717.0
2023-01-10 12:00:00,144.09,144.1,143.78,143.88,5637.0,144.09,144.1,143.78,143.88,5637.0
2023-01-10 12:05:00,143.86,144.06,143.86,144.06,1400.0,143.86,144.06,143.86,144.06,1400.0
2023-01-10 12:10:00,144.07,144.23,144.07,144.19,1787.0,144.07,144.23,144.07,144.19,1787.0
2023-01-10 12:15:00,144.21,144.22,144.07,144.09,3038.0,144.21,144.22,144.07,144.09,3038.0
2023-01-10 12:20:00,144.11,144.26,144.07,144.26,2168.0,144.11,144.26,144.07,144.26,2168.0
2023-01-10 12:25:00,144.33,144.35,144.21,144.31,2864.0,144.33,144.35,144.21,144.31,2864.0
2023-01-10 12:30:00,144.28,144.41,144.24,144.4,1517.0,144.28,144.41,144.24,144.4,1517.0
2023-01-10 12:35:00,144.44,144.66,144.43,144.66,1600.0,144.44,144.66,144.43,144.66,1600.0
2023-01-10 12:40:00,144.6,144.63,144.56,144.58,2156.0,144.6,144.63,144.56,144.58,2156.0
2023-01-10 12:45:00,144.53,144.67,144.46,144.67,2656.0,144.53,144.67,144.46,144.67,2656.0
2023-01-10 12:50:00,144.64,144.67,144.53,144.59,2715.0,144.64,144.67,144.53,144.59,2715.0
2023-01-10 12:55:00,144.6,144.63,144.47,144.58,3169.0,144.6,144.63,144.47,144.58,3169.0
2023-01-10 13:00:00,144.57,144.57,144.27,144.31,2649.0,144.57,144.57,144.27,144.31,2649.0
2023-01-10 13:05:00,144.26,144.38,144.17,144.38,2785.0,144.26,144.38,144.17,144.38,2785.0
2023-01-10 13:10:00,144.37,144.44,144.31,144.44,2391.0,144.37,144.44,144.31,144.44,2391.0
2023-01-10 13:15:00,144.39,144.39,144.33,144.38,1750.0,144.39,144.39,144.33,144.38,1750.0
2023-01-10 13:20:00,144.37,144.42,144.3,144.42,3464.0,144.37,144.42,144.3,144.42,3464.0
2023-01-10 13:25:00,144.52,144.73,144.49,144.66,2124.0,144.52,144.73,144.49,144.66,2124.0
2023-01-10 13:30:00,144.65,144.83,144.57,144.79,5806.0,144.65,144.83,144.57,144.79,5806.0
2023-01-10 13:35:00,144.81,144.98,144.76,144.98,5621.0,144.81,144.98,144.76,144.98,5621.0
2023-01-10 13:40:00,145.0,145.32,144.98,145.32,5767.0,145.0,145.32,144.98,145.32,5767.0
2023-01-10 13:45:00,145.31,145.4,145.28,145.4,3046.0,145.31,145.4,145.28,145.4,3046.0
2023-01-10 13:50:00,145.43,145.44,145.12,145.17,5060.0,145.43,145.44,145.12,145.17,5060.0
2023-01-10 13:55:00,145.11,145.15,145.01,145.14,4485.0,145.11,145.15,145.01,145.14,4485.0
2023-01-10 14:00:00,145.15,145.32,145.15,145.31,4319.0,145.15,145.32,145.15,145.31,4319.0
2023-01-10 14:05:00,145.3,145.48,145.25,145.44,5517.0,145.3,145.48,145.25,145.44,5517.0
2023-01-10 14:10:00,145.35,145.37,145.23,145.29,5615.0,145.35,145.37,145.23,145.29,5615.0
2023-01-10 14:15:00,145.32,145.32,145.06,145.14,3466.0,145.32,145.32,145.06,145.14,3466.0
2023-01-10 14:20:00,145.18,145.21,145.06,145.1,1274.0,145.18,145.21,145.06,145.1,1274.0
2023-01-10 14:25:00,145.08,145.18,144.96,145.18,3827.0,145.08,145.18,144.96,145.18,3827.0
2023-01-10 14:30:00,145.15,145.32,145.07,145.27,6962.0,145.15,145.32,145.07,145.27,6962.0
2023-01-10 14:35:00,145.3,145.44,145.3,145.4,5078.0,145.3,145.44,145.3,145.4,5078.0
2023-01-10 14:40:00,145.35,145.48,145.23,145.23,8314.0,145.35,145.48,145.23,145.23,8314.0
2023-01-10 14:45:00,145.19,145.21,145.05,145.2,6080.0,145.19,145.21,145.05,145.2,6080.0
2023-01-10 14:50:00,145.16,145.19,144.93,145.01,5151.0,145.16,145.19,144.93,145.01,5151.0
2023-01-10 14:55:00,145.0,145.0,144.81,144.92,3978.0,145.0,145.0,144.81,144.92,3978.0
2023-01-10 15:00:00,144.91,145.03,144.86,145.03,8317.0,144.91,145.03,144.86,145.03,8317.0
2023-01-10 15:05:00,145.05,145.33,145.0,145.29,8635.0,145.05,145.33,145.0,145.29,8635.0
2023-01-10 15:10:00,145.21,145.23,145.06,145.23,4888.0,145.21,145.23,145.06,145.23,4888.0
2023-01-10 15:15:00,145.23,145.36,145.22,145.35,4650.0,145.23,145.36,145.22,145.35,4650.0
2023-01-10 15:20:00,145.36,145.38,145.27,145.36,7883.0,145.36,145.38,145.27,145.36,7883.0
2023-01-10 15:25:00,145.34,145.4,145.29,145.33,6093.0,145.34,145.4,145.29,145.33,6093.0
2023-01-10 15:30:00,145.31,145.54,145.17,145.5,10797.0,145.31,145.54,145.17,145.5,10797.0
2023-01-10 15:35:00,145.52,145.58,145.41,145.54,13422.0,145.52,145.58,145.41,145.54,13422.0
2023-01-10 15:40:00,145.51,145.75,145.35,145.7,15149.0,145.51,145.75,145.35,145.7,15149.0
2023-01-10 15:45:00,145.68,145.77,145.62,145.7,14049.0,145.68,145.77,145.62,145.7,14049.0
2023-01-10 15:50:00,145.74,146.3,145.74,146.03,45315.0,145.74,146.3,145.74,146.03,45315.0
2023-01-10 15:55:00,146.0,146.0,145.76,145.88,92150.0,146.0,146.0,145.76,145.88,92150.0
2023-01-11 09:30:00,146.64,147.51,146.28,147.16,25178.0,146.64,147.51,146.28,147.16,25178.0
2023-01-11 09:35:00,147.23,147.33,146.9,146.97,8630.0,147.23,147.33,146.9,146.97,8630.0
2023-01-11 09:40:00,147.1,147.68,147.09,147.46,7254.0,147.1,147.68,147.09,147.46,7254.0
2023-01-11 09:45:00,147.41,147.87,147.33,147.4,12552.0,147.41,147.87,147.33,147.4,12552.0
2023-01-11 09:50:00,147.43,147.79,147.36,147.59,8752.0,147.43,147.79,147.36,147.59,8752.0
2023-01-11 09:55:00,147.5,147.88,147.47,147.66,7730.0,147.5,147.88,147.47,147.66,7730.0
2023-01-11 10:00:00,147.62,148.32,147.62,148.28,9700.0,147.62,148.32,147.62,148.28,9700.0
2023-01-11 10:05:00,148.28,148.58,148.27,148.37,11642.0,148.28,148.58,148.27,148.37,11642.0
2023-01-11 10:10:00,148.36,148.41,148.05,148.19,11618.0,148.36,148.41,148.05,148.19,11618.0
2023-01-11 10:15:00,148.19,148.19,147.72,148.06,20308.0,148.19,148.19,147.72,148.06,20308.0
2023-01-11 10:20:00,148.06,148.17,147.92,148.06,16733.0,148.06,148.17,147.92,148.06,16733.0
2023-01-11 10:25:00,148.1,148.11,147.7,147.78,10434.0,148.1,148.11,147.7,147.78,10434.0
2023-01-11 10:30:00,147.72,147.72,147.5,147.59,10256.0,147.72,147.72,147.5,147.59,10256.0
2023-01-11 10:35:00,147.58,147.94,147.42,147.9,16961.0,147.58,147.94,147.42,147.9,16961.0
2023-01-11 10:40:00,147.94,148.13,147.82,147.92,23584.0,147.94,148.13,147.82,147.92,23584.0
2023-01-11 10:45:00,147.87,148.14,147.83,147.92,22187.0,147.87,148.14,147.83,147.92,22187.0
2023-01-11 10:50:00,147.9,147.9,146.96,147.13,41256.0,147.9,147.9,146.96,147.13,41256.0
2023-01-11 10:55:00,147.19,147.56,147.19,147.29,9809.0,147.19,147.56,147.19,147.29,9809.0
2023-01-11 11:00:00,147.33,147.33,146.91,147.06,8449.0,147.33,147.33,146.91,147.06,8449.0
2023-01-11 11:05:00,147.08,147.14,146.9,147.14,7923.0,147.08,147.14,146.9,147.14,7923.0
2023-01-11 11:10:00,147.13,147.36,147.11,147.16,8089.0,147.13,147.36,147.11,147.16,8089.0
2023-01-11 11:15:00,147.22,147.28,147.09,147.16,8909.0,147.22,147.28,147.09,147.16,8909.0
2023-01-11 11:20:00,147.15,147.16,146.95,146.95,4604.0,147.15,147.16,146.95,146.95,4604.0
2023-01-11 11:25:00,146.99,147.19,146.96,147.07,6025.0,146.99,147.19,146.96,147.07,6025.0
2023-01-11 11:30:00,147.17,147.22,147.11,147.11,3232.0,147.17,147.22,147.11,147.11,3232.0
2023-01-11 11:35:00,147.09,147.22,147.0,147.02,4600.0,147.09,147.22,147.0,147.02,4600.0
2023-01-11 11:40:00,147.04,147.04,146.69,146.82,5619.0,147.04,147.04,146.69,146.82,5619.0
2023-01-11 11:45:00,146.74,146.8,146.6,146.63,4833.0,146.74,146.8,146.6,146.63,4833.0
2023-01-11 11:50:00,146.66,146.82,146.48,146.74,13645.0,146.66,146.82,146.48,146.74,13645.0
2023-01-11 11:55:00,146.74,146.88,146.73,146.88,4950.0,146.74,146.88,146.73,146.88,4950.0
2023-01-11 12:00:00,146.87,146.92,146.3,146.35,5427.0,146.87,146.92,146.3,146.35,5427.0
2023-01-11 12:05:00,146.38,146.73,146.38,146.72,3817.0,146.38,146.73,146.38,146.72,3817.0
2023-01-11 12:10:00,146.83,147.16,146.83,147.13,3105.0,146.83,147.16,146.83,147.13,3105.0
2023-01-11 12:15:00,147.09,147.39,147.09,147.39,4525.0,147.09,147.39,147.09,147.39,4525.0
2023-01-11 12:20:00,147.4,147.4,147.23,147.33,18843.0,147.4,147.4,147.23,147.33,18843.0
2023-01-11 12:25:00,147.3,147.3,147.03,147.11,7454.0,147.3,147.3,147.03,147.11,7454.0
2023-01-11 12:30:00,147.16,147.41,147.16,147.3,5782.0,147.16,147.41,147.16,147.3,5782.0
2023-01-11 12:35:00,147.29,147.4,147.17,147.25,10277.0,147.29,147.4,147.17,147.25,10277.0
2023-01-11 12:40:00,147.27,147.3,147.17,147.18,5545.0,147.27,147.3,147.17,147.18,5545.0
2023-01-11 12:45:00,147.16,147.31,147.12,147.23,4100.0,147.16,147.31,147.12,147.23,4100.0
2023-01-11 12:50:00,147.22,147.3,147.15,147.3,4100.0,147.22,147.3,147.15,147.3,4100.0
2023-01-11 12:55:00,147.27,147.3,147.13,147.17,4707.0,147.27,147.3,147.13,147.17,4707.0
2023-01-11 13:00:00,147.2,147.52,147.2,147.41,7163.0,147.2,147.52,147.2,147.41,7163.0
2023-01-11 13:05:00,147.42,147.42,147.26,147.31,10872.0,147.42,147.42,147.26,147.31,10872.0
2023-01-11 13:10:00,147.4,147.62,147.38,147.49,7583.0,147.4,147.62,147.38,147.49,7583.0
2023-01-11 13:15:00,147.46,147.46,147.2,147.25,8434.0,147.46,147.46,147.2,147.25,8434.0
2023-01-11 13:20:00,147.19,147.2,147.04,147.12,4809.0,147.19,147.2,147.04,147.12,4809.0
2023-01-11 13:25:00,147.12,147.48,147.12,147.45,5446.0,147.12,147.48,147.12,147.45,5446.0
2023-01-11 13:30:00,147.4,147.47,147.31,147.37,6467.0,147.4,147.47,147.31,147.37,6467.0
2023-01-11 13:35:00,147.38,147.46,147.32,147.34,6005.0,147.38,147.46,147.32,147.34,6005.0
2023-01-11 13:40:00,147.31,147.38,147.26,147.31,11340.0,147.31,147.38,147.26,147.31,11340.0
2023-01-11 13:45:00,147.31,147.33,147.2,147.23,16199.0,147.31,147.33,147.2,147.23,16199.0
2023-01-11 13:50:00,147.24,147.26,147.13,147.18,6263.0,147.24,147.26,147.13,147.18,6263.0
2023-01-11 13:55:00,147.21,147.35,147.21,147.35,3300.0,147.21,147.35,147.21,147.35,3300.0
2023-01-11 14:00:00,147.38,147.39,147.18,147.25,7948.0,147.38,147.39,147.18,147.25,7948.0
2023-01-11 14:05:00,147.27,147.32,147.2,147.23,6103.0,147.27,147.32,147.2,147.23,6103.0
2023-01-11 14:10:00,147.23,147.37,147.23,147.29,5511.0,147.23,147.37,147.23,147.29,5511.0
2023-01-11 14:15:00,147.3,147.62,147.26,147.56,11484.0,147.3,147.62,147.26,147.56,11484.0
2023-01-11 14:20:00,147.6,147.61,147.45,147.58,7751.0,147.6,147.61,147.45,147.58,7751.0
2023-01-11 14:25:00,147.58,147.78,147.55,147.73,5727.0,147.58,147.78,147.55,147.73,5727.0
2023-01-11 14:30:00,147.73,147.9,147.66,147.81,6138.0,147.73,147.9,147.66,147.81,6138.0
2023-01-11 14:35:00,147.81,147.84,147.71,147.75,7401.0,147.81,147.84,147.71,147.75,7401.0
2023-01-11 14:40:00,147.74,147.96,147.73,147.9,7798.0,147.74,147.96,147.73,147.9,7798.0
2023-01-11 14:45:00,147.9,147.92,147.77,147.79,10173.0,147.9,147.92,147.77,147.79,10173.0
2023-01-11 14:50:00,147.78,147.82,147.64,147.72,6400.0,147.78,147.82,147.64,147.72,6400.0
2023-01-11 14:55:00,147.74,147.85,147.73,147.73,8196.0,147.74,147.85,147.73,147.73,8196.0
2023-01-11 15:00:00,147.75,148.0,147.7,147.97,6682.0,147.75,148.0,147.7,147.97,6682.0
2023-01-11 15:05:00,147.94,147.96,147.85,147.94,7141.0,147.94,147.96,147.85,147.94,7141.0
2023-01-11 15:10:00,147.93,148.04,147.89,148.03,9841.0,147.93,148.04,147.89,148.03,9841.0
2023-01-11 15:15:00,147.99,148.14,147.97,148.07,12652.0,147.99,148.14,147.97,148.07,12652.0
2023-01-11 15:20:00,148.06,148.34,148.06,148.27,13299.0,148.06,148.34,148.06,148.27,13299.0
2023-01-11 15:25:00,148.27,148.34,148.16,148.28,13029.0,148.27,148.34,148.16,148.28,13029.0
2023-01-11 15:30:00,148.26,148.27,148.07,148.23,14277.0,148.26,148.27,148.07,148.23,14277.0
2023-01-11 15:35:00,148.21,148.21,147.98,148.0,16177.0,148.21,148.21,147.98,148.0,16177.0
2023-01-11 15:40:00,148.0,148.3,148.0,148.29,18316.0,148.0,148.3,148.0,148.29,18316.0
2023-01-11 15:45:00,148.29,148.4,148.25,148.38,22970.0,148.29,148.4,148.25,148.38,22970.0
2023-01-11 15:50:00,148.34,148.58,148.08,148.22,53078.0,148.34,148.58,148.08,148.22,53078.0
2023-01-11 15:55:00,148.22,148.24,147.88,148.0,145077.0,148.22,148.24,147.88,148.0,145077.0
2023-01-12 09:30:00,147.94,148.27,147.11,147.5,14184.0,147.94,148.27,147.11,147.5,14184.0
2023-01-12 09:35:00,147.69,147.95,147.24,147.69,5027.0,147.69,147.95,147.24,147.69,5027.0
2023-01-12 09:40:00,147.63,147.63,147.03,147.05,5787.0,147.63,147.63,147.03,147.05,5787.0
2023-01-12 09:45:00,146.92,147.0,146.03,146.03,12463.0,146.92,147.0,146.03,146.03,12463.0
2023-01-12 09:50:00,146.01,146.16,145.78,146.0,10228.0,146.01,146.16,145.78,146.0,10228.0
2023-01-12 09:55:00,146.06,146.55,146.05,146.28,8554.0,146.06,146.55,146.05,146.28,8554.0
2023-01-12 10:00:00,146.31,146.48,146.22,146.46,7834.0,146.31,146.48,146.22,146.46,7834.0
2023-01-12 10:05:00,146.6,146.61,146.08,146.1,8842.0,146.6,146.61,146.08,146.1,8842.0
2023-01-12 10:10:00,146.19,146.8,146.18,146.65,12524.0,146.19,146.8,146.18,146.65,12524.0
2023-01-12 10:15:00,146.74,146.89,146.03,146.03,7794.0,146.74,146.89,146.03,146.03,7794.0
2023-01-12 10:20:00,145.96,146.08,145.76,145.84,11748.0,145.96,146.08,145.76,145.84,11748.0
2023-01-12 10:25:00,145.88,146.23,145.87,146.12,10332.0,145.88,146.23,145.87,146.12,10332.0
2023-01-12 10:30:00,146.02,146.45,145.92,146.26,17567.0,146.02,146.45,145.92,146.26,17567.0
2023-01-12 10:35:00,146.28,146.3,146.05,146.3,4842.0,146.28,146.3,146.05,146.3,4842.0
2023-01-12 10:40:00,146.26,146.38,145.6,145.72,6572.0,146.26,146.38,145.6,145.72,6572.0
2023-01-12 10:45:00,145.72,145.79,145.48,145.63,7490.0,145.72,145.79,145.48,145.63,7490.0
2023-01-12 10:50:00,145.66,145.84,145.6,145.79,9162.0,145.66,145.84,145.6,145.79,9162.0
2023-01-12 10:55:00,145.84,146.17,145.77,145.77,4872.0,145.84,146.17,145.77,145.77,4872.0
2023-01-12 11:00:00,145.71,145.71,145.24,145.3,7569.0,145.71,145.71,145.24,145.3,7569.0
2023-01-12 11:05:00,145.4,145.69,145.26,145.33,6247.0,145.4,145.69,145.26,145.33,6247.0
2023-01-12 11:10:00,145.32,145.52,145.27,145.49,7562.0,145.32,145.52,145.27,145.49,7562.0
2023-01-12 11:15:00,145.5,145.54,145.29,145.34,3353.0,145.5,145.54,145.29,145.34,3353.0
2023-01-12 11:20:00,145.27,145.34,145.2,145.27,3552.0,145.27,145.34,145.2,145.27,3552.0
2023-01-12 11:25:00,145.29,145.45,145.15,145.34,3969.0,145.29,145.45,145.15,145.34,3969.0
2023-01-12 11:30:00,145.38,145.38,144.87,144.94,4085.0,145.38,145.38,144.87,144.94,4085.0
2023-01-12 11:35:00,145.0,145.31,144.98,145.08,5871.0,145.0,145.31,144.98,145.08,5871.0
2023-01-12 11:40:00,145.14,145.35,145.08,145.34,3949.0,145.14,145.35,145.08,145.34,3949.0
2023-01-12 11:45:00,145.34,145.37,145.25,145.25,5990.0,145.34,145.37,145.25,145.25,5990.0
2023-01-12 11:50:00,145.12,145.4,145.12,145.33,4690.0,145.12,145.4,145.12,145.33,4690.0
2023-01-12 11:55:00,145.38,145.73,145.38,145.7,2177.0,145.38,145.73,145.38,145.7,2177.0
2023-01-12 12:00:00,145.74,146.02,145.74,146.02,1838.0,145.74,146.02,145.74,146.02,1838.0
2023-01-12 12:05:00,146.05,146.1,145.8,146.07,4928.0,146.05,146.1,145.8,146.07,4928.0
2023-01-12 12:10:00,146.05,146.05,145.74,145.74,6135.0,146.05,146.05,145.74,145.74,6135.0
2023-01-12 12:15:00,145.76,145.88,145.74,145.88,2957.0,145.76,145.88,145.74,145.88,2957.0
2023-01-12 12:20:00,145.83,145.97,145.7,145.97,7278.0,145.83,145.97,145.7,145.97,7278.0
2023-01-12 12:25:00,146.03,146.09,145.91,146.09,3049.0,146.03,146.09,145.91,146.09,3049.0
2023-01-12 12:30:00,146.12,146.14,145.97,146.02,3581.0,146.12,146.14,145.97,146.02,3581.0
2023-01-12 12:35:00,146.01,146.04,145.96,145.96,2589.0,146.01,146.04,145.96,145.96,2589.0
2023-01-12 12:40:00,145.93,146.23,145.89,146.19,4561.0,145.93,146.23,145.89,146.19,4561.0
2023-01-12 12:45:00,146.32,146.32,146.21,146.26,2358.0,146.32,146.32,146.21,146.26,2358.0
2023-01-12 12:50:00,146.29,146.51,146.28,146.4,4469.0,146.29,146.51,146.28,146.4,4469.0
2023-01-12 12:55:00,146.42,146.51,146.38,146.51,2958.0,146.42,146.51,146.38,146.51,2958.0
2023-01-12 13:00:00,146.43,146.69,146.41,146.53,4894.0,146.43,146.69,146.41,146.53,4894.0
2023-01-12 13:05:00,146.49,146.54,146.37,146.48,2648.0,146.49,146.54,146.37,146.48,2648.0
2023-01-12 13:10:00,146.44,146.44,146.32,146.4,3679.0,146.44,146.44,146.32,146.4,3679.0
2023-01-12 13:15:00,146.41,146.45,146.4,146.42,2147.0,146.41,146.45,146.4,146.42,2147.0
2023-01-12 13:20:00,146.44,146.47,146.31,146.31,6041.0,146.44,146.47,146.31,146.31,6041.0
2023-01-12 13:25:00,146.26,146.26,145.64,145.67,11394.0,146.26,146.26,145.64,145.67,11394.0
2023-01-12 13:30:00,145.57,145.74,145.49,145.63,5897.0,145.57,145.74,145.49,145.63,5897.0
2023-01-12 13:35:00,145.64,145.88,145.53,145.76,14647.0,145.64,145.88,145.53,145.76,14647.0
2023-01-12 13:40:00,145.76,145.93,145.73,145.93,3900.0,145.76,145.93,145.73,145.93,3900.0
2023-01-12 13:45:00,145.87,146.21,145.87,146.19,2673.0,145.87,146.21,145.87,146.19,2673.0
2023-01-12 13:50:00,146.2,146.56,146.14,146.52,10146.0,146.2,146.56,146.14,146.52,10146.0
2023-01-12 13:55:00,146.46,146.53,146.4,146.45,4839.0,146.46,146.53,146.4,146.45,4839.0
2023-01-12 14:00:00,146.46,146.58,146.32,146.33,3660.0,146.46,146.58,146.32,146.33,3660.0
2023-01-12 14:05:00,146.33,146.57,146.33,146.51,5339.0,146.33,146.57,146.33,146.51,5339.0
2023-01-12 14:10:00,146.51,146.6,146.46,146.53,3658.0,146.51,146.6,146.46,146.53,3658.0
2023-01-12 14:15:00,146.51,146.56,146.42,146.53,3849.0,146.51,146.56,146.42,146.53,3849.0
2023-01-12 14:20:00,146.5,146.58,146.37,146.4,6640.0,146.5,146.58,146.37,146.4,6640.0
2023-01-12 14:25:00,146.4,146.4,146.23,146.25,4268.0,146.4,146.4,146.23,146.25,4268.0
2023-01-12 14:30:00,146.28,146.32,146.13,146.32,4714.0,146.28,146.32,146.13,146.32,4714.0
2023-01-12 14:35:00,146.32,146.39,146.27,146.36,12138.0,146.32,146.39,146.27,146.36,12138.0
2023-01-12 14:40:00,146.42,146.5,146.25,146.34,4548.0,146.42,146.5,146.25,146.34,4548.0
2023-01-12 14:45:00,146.31,146.45,146.31,146.4,3996.0,146.31,146.45,146.31,146.4,3996.0
2023-01-12 14:50:00,146.31,146.31,146.05,146.13,4668.0,146.31,146.31,146.05,146.13,4668.0
2023-01-12 14:55:00,146.15,146.27,146.06,146.27,3854.0,146.15,146.27,146.06,146.27,3854.0
2023-01-12 15:00:00,146.26,146.43,146.24,146.42,4862.0,146.26,146.43,146.24,146.42,4862.0
2023-01-12 15:05:00,146.38,146.4,146.25,146.25,5814.0,146.38,146.4,146.25,146.25,5814.0
2023-01-12 15:10:00,146.25,146.3,146.12,146.16,9721.0,146.25,146.3,146.12,146.16,9721.0
2023-01-12 15:15:00,146.16,146.21,146.07,146.15,9159.0,146.16,146.21,146.07,146.15,9159.0
2023-01-12 15:20:00,146.15,146.24,146.06,146.06,7152.0,146.15,146.24,146.06,146.06,7152.0
2023-01-12 15:25:00,146.06,146.09,145.83,145.83,8072.0,146.06,146.09,145.83,145.83,8072.0
2023-01-12 15:30:00,145.81,146.06,145.81,146.06,11343.0,145.81,146.06,145.81,146.06,11343.0
2023-01-12 15:35:00,146.02,146.15,145.88,146.15,10826.0,146.02,146.15,145.88,146.15,10826.0
2023-01-12 15:40:00,146.18,146.45,146.18,146.33,17158.0,146.18,146.45,146.18,146.33,17158.0
2023-01-12 15:45:00,146.33,146.47,146.26,146.45,24823.0,146.33,146.47,146.26,146.45,24823.0
2023-01-12 15:50:00,146.47,146.61,146.36,146.44,44872.0,146.47,146.61,146.36,146.44,44872.0
2023-01-12 15:55:00,146.45,146.74,146.42,146.62,91743.0,146.45,146.74,146.42,146.62,91743.0
2023-01-13 09:30:00,146.47,146.88,146.07,146.54,12212.0,146.47,146.88,146.07,146.54,12212.0
2023-01-13 09:35:00,146.67,146.67,146.08,146.59,2240.0,146.67,146.67,146.08,146.59,2240.0
2023-01-13 09:40:00,146.55,147.01,146.45,146.72,7573.0,146.55,147.01,146.45,146.72,7573.0
2023-01-13 09:45:00,146.59,146.89,146.51,146.75,3564.0,146.59,146.89,146.51,146.75,3564.0
2023-01-13 09:50:00,146.85,147.41,146.85,147.14,5570.0,146.85,147.41,146.85,147.14,5570.0
2023-01-13 09:55:00,147.18,147.29,147.11,147.27,2781.0,147.18,147.29,147.11,147.27,2781.0
2023-01-13 10:00:00,147.14,147.66,147.11,147.48,7775.0,147.14,147.66,147.11,147.48,7775.0
2023-01-13 10:05:00,147.58,147.6,147.43,147.49,2261.0,147.58,147.6,147.43,147.49,2261.0
2023-01-13 10:10:00,147.54,147.54,147.28,147.33,3000.0,147.54,147.54,147.28,147.33,3000.0
2023-01-13 10:15:00,147.34,147.73,147.34,147.65,10970.0,147.34,147.73,147.34,147.65,10970.0
2023-01-13 10:20:00,147.62,147.71,147.41,147.71,3135.0,147.62,147.71,147.41,147.71,3135.0
2023-01-13 10:25:00,147.72,147.73,147.45,147.53,5510.0,147.72,147.73,147.45,147.53,5510.0
2023-01-13 10:30:00,147.61,147.61,147.46,147.51,4311.0,147.61,147.61,147.46,147.51,4311.0
2023-01-13 10:35:00,147.46,147.55,147.4,147.4,2775.0,147.46,147.55,147.4,147.4,2775.0
2023-01-13 10:40:00,147.46,147.68,147.46,147.5,4907.0,147.46,147.68,147.46,147.5,4907.0
2023-01-13 10:45:00,147.44,147.79,147.44,147.78,3386.0,147.44,147.79,147.44,147.78,3386.0
2023-01-13 10:50:00,147.81,147.85,147.75,147.8,3628.0,147.81,147.85,147.75,147.8,3628.0
2023-01-13 10:55:00,147.84,147.93,147.82,147.88,6324.0,147.84,147.93,147.82,147.88,6324.0
2023-01-13 11:00:00,147.92,147.95,147.68,147.77,7947.0,147.92,147.95,147.68,147.77,7947.0
2023-01-13 11:05:00,147.79,147.86,147.7,147.72,9114.0,147.79,147.86,147.7,147.72,9114.0
2023-01-13 11:10:00,147.7,147.73,147.6,147.61,3695.0,147.7,147.73,147.6,147.61,3695.0
2023-01-13 11:15:00,147.59,147.67,147.51,147.53,5690.0,147.59,147.67,147.51,147.53,5690.0
2023-01-13 11:20:00,147.47,147.56,147.45,147.46,4537.0,147.47,147.56,147.45,147.46,4537.0
2023-01-13 11:25:00,147.49,147.51,147.14,147.15,2400.0,147.49,147.51,147.14,147.15,2400.0
2023-01-13 11:30:00,147.12,147.12,147.03,147.06,2122.0,147.12,147.12,147.03,147.06,2122.0
2023-01-13 11:35:00,147.08,147.16,147.08,147.16,1201.0,147.08,147.16,147.08,147.16,1201.0
2023-01-13 11:40:00,147.1,147.27,147.1,147.27,2900.0,147.1,147.27,147.1,147.27,2900.0
2023-01-13 11:45:00,147.24,147.24,146.95,146.99,2705.0,147.24,147.24,146.95,146.99,2705.0
2023-01-13 11:50:00,147.04,147.04,146.8,146.91,2693.0,147.04,147.04,146.8,146.91,2693.0
2023-01-13 11:55:00,146.89,146.99,146.79,146.99,2453.0,146.89,146.99,146.79,146.99,2453.0
2023-01-13 12:00:00,146.9,147.08,146.89,147.02,2500.0,146.9,147.08,146.89,147.02,2500.0
2023-01-13 12:05:00,147.0,147.05,146.92,147.05,2728.0,147.0,147.05,146.92,147.05,2728.0
2023-01-13 12:10:00,147.04,147.14,146.95,147.14,3240.0,147.04,147.14,146.95,147.14,3240.0
2023-01-13 12:15:00,147.14,147.14,146.99,147.05,2700.0,147.14,147.14,146.99,147.05,2700.0
2023-01-13 12:20:00,146.96,146.99,146.84,146.86,4595.0,146.96,146.99,146.84,146.86,4595.0
2023-01-13 12:25:00,146.89,147.17,146.88,147.16,2418.0,146.89,147.17,146.88,147.16,2418.0
2023-01-13 12:30:00,147.15,147.17,147.04,147.06,3952.0,147.15,147.17,147.04,147.06,3952.0
2023-01-13 12:35:00,147.03,147.04,146.91,146.91,1200.0,147.03,147.04,146.91,146.91,1200.0
2023-01-13 12:40:00,146.92,147.17,146.92,147.17,3425.0,146.92,147.17,146.92,147.17,3425.0
2023-01-13 12:45:00,147.2,147.26,147.17,147.17,2619.0,147.2,147.26,147.17,147.17,2619.0
2023-01-13 12:50:00,147.19,147.29,147.17,147.17,2602.0,147.19,147.29,147.17,147.17,2602.0
2023-01-13 12:55:00,147.19,147.22,146.98,147.04,2900.0,147.19,147.22,146.98,147.04,2900.0
2023-01-13 13:00:00,147.12,147.14,147.05,147.09,3904.0,147.12,147.14,147.05,147.09,3904.0
2023-01-13 13:05:00,147.09,147.14,147.01,147.11,3000.0,147.09,147.14,147.01,147.11,3000.0
2023-01-13 13:10:00,147.11,147.16,147.07,147.09,2225.0,147.11,147.16,147.07,147.09,2225.0
2023-01-13 13:15:00,147.09,147.11,147.01,147.09,2288.0,147.09,147.11,147.01,147.09,2288.0
2023-01-13 13:20:00,147.09,147.09,147.05,147.09,1100.0,147.09,147.09,147.05,147.09,1100.0
2023-01-13 13:25:00,147.1,147.23,147.1,147.23,2711.0,147.1,147.23,147.1,147.23,2711.0
2023-01-13 13:30:00,147.28,147.39,147.27,147.39,3377.0,147.28,147.39,147.27,147.39,3377.0
2023-01-13 13:35:00,147.36,147.58,147.36,147.57,33973.0,147.36,147.58,147.36,147.57,33973.0
2023-01-13 13:40:00,147.59,147.65,147.57,147.59,11155.0,147.59,147.65,147.57,147.59,11155.0
2023-01-13 13:45:00,147.58,147.58,147.36,147.36,9451.0,147.58,147.58,147.36,147.36,9451.0
2023-01-13 13:50:00,147.32,147.32,147.15,147.22,3350.0,147.32,147.32,147.15,147.22,3350.0
2023-01-13 13:55:00,147.19,147.28,147.19,147.25,2800.0,147.19,147.28,147.19,147.25,2800.0
2023-01-13 14:00:00,147.25,147.25,147.11,147.11,2100.0,147.25,147.25,147.11,147.11,2100.0
2023-01-13 14:05:00,147.14,147.15,147.03,147.12,4139.0,147.14,147.15,147.03,147.12,4139.0
2023-01-13 14:10:00,147.12,147.21,147.1,147.15,2956.0,147.12,147.21,147.1,147.15,2956.0
2023-01-13 14:15:00,147.16,147.4,147.15,147.38,5100.0,147.16,147.4,147.15,147.38,5100.0
2023-01-13 14:20:00,147.41,147.47,147.37,147.44,4379.0,147.41,147.47,147.37,147.44,4379.0
2023-01-13 14:25:00,147.47,147.47,147.32,147.4,5045.0,147.47,147.47,147.32,147.4,5045.0
2023-01-13 14:30:00,147.46,147.47,147.15,147.19,3200.0,147.46,147.47,147.15,147.19,3200.0
2023-01-13 14:35:00,147.17,147.26,147.09,147.26,5367.0,147.17,147.26,147.09,147.26,5367.0
2023-01-13 14:40:00,147.27,147.27,147.13,147.18,2004.0,147.27,147.27,147.13,147.18,2004.0
2023-01-13 14:45:00,147.2,147.26,147.14,147.21,2500.0,147.2,147.26,147.14,147.21,2500.0
2023-01-13 14:50:00,147.23,147.34,147.16,147.19,5942.0,147.23,147.34,147.16,147.19,5942.0
2023-01-13 14:55:00,147.15,147.15,146.94,146.96,7607.0,147.15,147.15,146.94,146.96,7607.0
2023-01-13 15:00:00,146.97,147.03,146.95,147.03,3665.0,146.97,147.03,146.95,147.03,3665.0
2023-01-13 15:05:00,147.03,147.03,146.87,146.93,5842.0,147.03,147.03,146.87,146.93,5842.0
2023-01-13 15:10:00,146.96,147.02,146.87,146.87,3900.0,146.96,147.02,146.87,146.87,3900.0
2023-01-13 15:15:00,146.89,147.01,146.84,146.97,6149.0,146.89,147.01,146.84,146.97,6149.0
2023-01-13 15:20:00,146.99,147.17,146.98,147.17,11566.0,146.99,147.17,146.98,147.17,11566.0
2023-01-13 15:25:00,147.14,147.14,146.82,146.87,6751.0,147.14,147.14,146.82,146.87,6751.0
2023-01-13 15:30:00,146.87,147.05,146.87,146.97,11670.0,146.87,147.05,146.87,146.97,11670.0
2023-01-13 15:35:00,146.97,147.16,146.97,147.16,19976.0,146.97,147.16,146.97,147.16,19976.0
2023-01-13 15:40:00,147.16,147.16,147.04,147.07,16066.0,147.16,147.16,147.04,147.07,16066.0
2023-01-13 15:45:00,147.05,147.09,146.97,147.02,21852.0,147.05,147.09,146.97,147.02,21852.0
2023-01-13 15:50:00,147.04,147.07,146.87,147.02,38035.0,147.04,147.07,146.87,147.02,38035.0
2023-01-13 15:55:00,147.03,147.4,147.02,147.26,89298.0,147.03,147.4,147.02,147.26,89298.0
2023-01-17 09:30:00,146.86,147.09,146.0,146.12,14094.0,146.86,147.09,146.0,146.12,14094.0
2023-01-17 09:35:00,146.49,146.49,146.03,146.14,2736.0,146.49,146.49,146.03,146.14,2736.0
2023-01-17 09:40:00,146.31,146.97,146.31,146.94,8900.0,146.31,146.97,146.31,146.94,8900.0
2023-01-17 09:45:00,146.94,147.18,146.79,147.13,8177.0,146.94,147.18,146.79,147.13,8177.0
2023-01-17 09:50:00,147.14,147.22,146.92,147.0,13585.0,147.14,147.22,146.92,147.0,13585.0
2023-01-17 09:55:00,147.08,147.09,146.62,146.73,9129.0,147.08,147.09,146.62,146.73,9129.0
2023-01-17 10:00:00,146.75,147.15,146.74,147.02,22692.0,146.75,147.15,146.74,147.02,22692.0
2023-01-17 10:05:00,147.0,147.03,146.8,146.92,8256.0,147.0,147.03,146.8,146.92,8256.0
2023-01-17 10:10:00,146.97,146.97,146.79,146.79,9333.0,146.97,146.97,146.79,146.79,9333.0
2023-01-17 10:15:00,146.8,146.83,146.64,146.73,11000.0,146.8,146.83,146.64,146.73,11000.0
2023-01-17 10:20:00,146.75,146.83,146.69,146.75,13837.0,146.75,146.83,146.69,146.75,13837.0
2023-01-17 10:25:00,146.81,146.81,146.32,146.32,6780.0,146.81,146.81,146.32,146.32,6780.0
2023-01-17 10:30:00,146.37,146.55,146.36,146.47,3254.0,146.37,146.55,146.36,146.47,3254.0
2023-01-17 10:35:00,146.47,146.65,146.35,146.63,1988.0,146.47,146.65,146.35,146.63,1988.0
2023-01-17 10:40:00,146.62,146.66,146.3,146.6,8152.0,146.62,146.66,146.3,146.6,8152.0
2023-01-17 10:45:00,146.52,146.59,146.4,146.55,3616.0,146.52,146.59,146.4,146.55,3616.0
2023-01-17 10:50:00,146.56,146.56,146.12,146.31,7643.0,146.56,146.56,146.12,146.31,7643.0
2023-01-17 10:55:00,146.25,146.26,146.12,146.15,2492.0,146.25,146.26,146.12,146.15,2492.0
2023-01-17 11:00:00,146.17,146.19,146.0,146.12,2050.0,146.17,146.19,146.0,146.12,2050.0
2023-01-17 11:05:00,146.09,146.22,146.05,146.09,7484.0,146.09,146.22,146.05,146.09,7484.0
2023-01-17 11:10:00,146.05,146.19,145.92,146.19,4503.0,146.05,146.19,145.92,146.19,4503.0
2023-01-17 11:15:00,146.19,146.22,146.14,146.17,2712.0,146.19,146.22,146.14,146.17,2712.0
2023-01-17 11:20:00,146.19,146.21,146.07,146.17,7915.0,146.19,146.21,146.07,146.17,7915.0
2023-01-17 11:25:00,146.12,146.14,145.97,146.1,10617.0,146.12,146.14,145.97,146.1,10617.0
2023-01-17 11:30:00,146.1,146.13,145.99,146.07,11979.0,146.1,146.13,145.99,146.07,11979.0
2023-01-17 11:35:00,146.06,146.52,145.94,146.52,7729.0,146.06,146.52,145.94,146.52,7729.0
2023-01-17 11:40:00,146.59,146.73,146.49,146.59,2400.0,146.59,146.73,146.49,146.59,2400.0
2023-01-17 11:45:00,146.56,146.84,146.56,146.64,3600.0,146.56,146.84,146.56,146.64,3600.0
2023-01-17 11:50:00,146.68,146.73,146.59,146.64,4682.0,146.68,146.73,146.59,146.64,4682.0
2023-01-17 11:55:00,146.57,146.57,146.47,146.47,3094.0,146.57,146.57,146.47,146.47,3094.0
2023-01-17 12:00:00,146.48,146.59,146.47,146.59,2100.0,146.48,146.59,146.47,146.59,2100.0
2023-01-17 12:05:00,146.59,146.74,146.56,146.66,3576.0,146.59,146.74,146.56,146.66,3576.0
2023-01-17 12:10:00,146.63,146.81,146.61,146.8,5673.0,146.63,146.81,146.61,146.8,5673.0
2023-01-17 12:15:00,146.81,146.82,146.43,146.43,6346.0,146.81,146.82,146.43,146.43,6346.0
2023-01-17 12:20:00,146.44,146.57,146.39,146.45,5203.0,146.44,146.57,146.39,146.45,5203.0
2023-01-17 12:25:00,146.44,146.49,146.36,146.43,2055.0,146.44,146.49,146.36,146.43,2055.0
2023-01-17 12:30:00,146.39,146.47,146.32,146.36,8971.0,146.39,146.47,146.32,146.36,8971.0
2023-01-17 12:35:00,146.4,146.43,146.27,146.38,3227.0,146.4,146.43,146.27,146.38,3227.0
2023-01-17 12:40:00,146.43,146.68,146.43,146.68,3300.0,146.43,146.68,146.43,146.68,3300.0
2023-01-17 12:45:00,146.62,146.7,146.61,146.64,4577.0,146.62,146.7,146.61,146.64,4577.0
2023-01-17 12:50:00,146.63,146.81,146.63,146.81,2984.0,146.63,146.81,146.63,146.81,2984.0
2023-01-17 12:55:00,146.75,146.82,146.65,146.72,27503.0,146.75,146.82,146.65,146.72,27503.0
2023-01-17 13:00:00,146.72,146.99,146.72,146.94,2755.0,146.72,146.99,146.72,146.94,2755.0
2023-01-17 13:05:00,146.98,147.14,146.96,147.08,6418.0,146.98,147.14,146.96,147.08,6418.0
2023-01-17 13:10:00,147.05,147.14,147.05,147.13,1596.0,147.05,147.14,147.05,147.13,1596.0
2023-01-17 13:15:00,147.09,147.13,147.0,147.12,2657.0,147.09,147.13,147.0,147.12,2657.0
2023-01-17 13:20:00,147.03,147.04,146.95,147.0,2663.0,147.03,147.04,146.95,147.0,2663.0
2023-01-17 13:25:00,147.02,147.15,147.02,147.06,3769.0,147.02,147.15,147.02,147.06,3769.0
2023-01-17 13:30:00,147.08,147.13,147.06,147.06,2100.0,147.08,147.13,147.06,147.06,2100.0
2023-01-17 13:35:00,147.08,147.2,147.05,147.2,3247.0,147.08,147.2,147.05,147.2,3247.0
2023-01-17 13:40:00,147.22,147.31,147.18,147.31,16101.0,147.22,147.31,147.18,147.31,16101.0
2023-01-17 13:45:00,147.34,147.44,147.32,147.42,2837.0,147.34,147.44,147.32,147.42,2837.0
2023-01-17 13:50:00,147.37,147.46,147.32,147.38,2704.0,147.37,147.46,147.32,147.38,2704.0
2023-01-17 13:55:00,147.32,147.41,147.27,147.41,2628.0,147.32,147.41,147.27,147.41,2628.0
2023-01-17 14:00:00,147.39,147.46,147.39,147.46,3438.0,147.39,147.46,147.39,147.46,3438.0
2023-01-17 14:05:00,147.45,147.57,147.43,147.45,2500.0,147.45,147.57,147.43,147.45,2500.0
2023-01-17 14:10:00,147.43,147.44,147.2,147.29,3801.0,147.43,147.44,147.2,147.29,3801.0
2023-01-17 14:15:00,147.25,147.27,147.08,147.09,5859.0,147.25,147.27,147.08,147.09,5859.0
2023-01-17 14:20:00,147.04,147.1,146.97,147.07,4700.0,147.04,147.1,146.97,147.07,4700.0
2023-01-17 14:25:00,147.09,147.17,147.06,147.15,2700.0,147.09,147.17,147.06,147.15,2700.0
2023-01-17 14:30:00,147.19,147.28,147.17,147.28,1900.0,147.19,147.28,147.17,147.28,1900.0
2023-01-17 14:35:00,147.24,147.54,147.24,147.47,7738.0,147.24,147.54,147.24,147.47,7738.0
2023-01-17 14:40:00,147.47,147.54,147.36,147.4,4154.0,147.47,147.54,147.36,147.4,4154.0
2023-01-17 14:45:00,147.46,147.5,147.43,147.46,1500.0,147.46,147.5,147.43,147.46,1500.0
2023-01-17 14:50:00,147.48,147.52,147.41,147.45,3993.0,147.48,147.52,147.41,147.45,3993.0
2023-01-17 14:55:00,147.45,147.45,147.24,147.33,3604.0,147.45,147.45,147.24,147.33,3604.0
2023-01-17 15:00:00,147.32,147.34,147.25,147.26,4866.0,147.32,147.34,147.25,147.26,4866.0
2023-01-17 15:05:00,147.28,147.39,147.19,147.38,4508.0,147.28,147.39,147.19,147.38,4508.0
2023-01-17 15:10:00,147.39,147.39,147.26,147.31,7300.0,147.39,147.39,147.26,147.31,7300.0
2023-01-17 15:15:00,147.3,147.48,147.28,147.43,3999.0,147.3,147.48,147.28,147.43,3999.0
2023-01-17 15:20:00,147.43,147.47,147.34,147.4,4665.0,147.43,147.47,147.34,147.4,4665.0
2023-01-17 15:25:00,147.38,147.45,147.28,147.38,4313.0,147.38,147.45,147.28,147.38,4313.0
2023-01-17 15:30:00,147.36,147.57,147.36,147.55,6700.0,147.36,147.57,147.36,147.55,6700.0
2023-01-17 15:35:00,147.52,147.57,147.42,147.52,7311.0,147.52,147.57,147.42,147.52,7311.0
2023-01-17 15:40:00,147.48,147.65,147.47,147.48,9864.0,147.48,147.65,147.47,147.48,9864.0
2023-01-17 15:45:00,147.46,147.61,147.46,147.58,11801.0,147.46,147.61,147.46,147.58,11801.0
2023-01-17 15:50:00,147.56,147.59,147.43,147.48,33570.0,147.56,147.59,147.43,147.48,33570.0
2023-01-17 15:55:00,147.48,147.85,147.48,147.72,79559.0,147.48,147.85,147.48,147.72,79559.0
2023-01-18 09:30:00,147.74,148.55,147.74,148.24,9744.0,147.74,148.55,147.74,148.24,9744.0
2023-01-18 09:35:00,147.87,147.87,147.6,147.64,1900.0,147.87,147.87,147.6,147.64,1900.0
2023-01-18 09:40:00,147.78,147.92,147.62,147.63,904.0,147.78,147.92,147.62,147.63,904.0
2023-01-18 09:45:00,147.66,147.89,147.59,147.84,1973.0,147.66,147.89,147.59,147.84,1973.0
2023-01-18 09:50:00,147.99,148.06,147.85,147.94,2502.0,147.99,148.06,147.85,147.94,2502.0
2023-01-18 09:55:00,147.94,148.21,147.84,148.14,6082.0,147.94,148.21,147.84,148.14,6082.0
2023-01-18 10:00:00,148.25,148.39,148.15,148.15,3121.0,148.25,148.39,148.15,148.15,3121.0
2023-01-18 10:05:00,148.15,148.23,148.04,148.11,7446.0,148.15,148.23,148.04,148.11,7446.0
2023-01-18 10:10:00,148.04,148.07,147.85,147.96,11145.0,148.04,148.07,147.85,147.96,11145.0
2023-01-18 10:15:00,148.03,148.25,147.76,147.8,5979.0,148.03,148.25,147.76,147.8,5979.0
2023-01-18 10:20:00,147.8,147.88,147.72,147.78,6351.0,147.8,147.88,147.72,147.78,6351.0
2023-01-18 10:25:00,147.78,147.79,147.69,147.72,4172.0,147.78,147.79,147.69,147.72,4172.0
2023-01-18 10:30:00,147.67,147.71,147.42,147.46,7189.0,147.67,147.71,147.42,147.46,7189.0
2023-01-18 10:35:00,147.48,147.66,147.47,147.59,3321.0,147.48,147.66,147.47,147.59,3321.0
2023-01-18 10:40:00,147.57,147.61,147.37,147.37,4825.0,147.57,147.61,147.37,147.37,4825.0
2023-01-18 10:45:00,147.38,147.67,147.38,147.44,6136.0,147.38,147.67,147.38,147.44,6136.0
2023-01-18 10:50:00,147.45,147.51,147.29,147.32,4718.0,147.45,147.51,147.29,147.32,4718.0
2023-01-18 10:55:00,147.27,147.51,147.27,147.42,4117.0,147.27,147.51,147.27,147.42,4117.0
2023-01-18 11:00:00,147.44,147.47,147.28,147.36,4433.0,147.44,147.47,147.28,147.36,4433.0
2023-01-18 11:05:00,147.36,147.36,146.93,146.93,13375.0,147.36,147.36,146.93,146.93,13375.0
2023-01-18 11:10:00,146.9,146.98,146.89,146.97,3720.0,146.9,146.98,146.89,146.97,3720.0
2023-01-18 11:15:00,146.93,146.93,146.77,146.8,4050.0,146.93,146.93,146.77,146.8,4050.0
2023-01-18 11:20:00,146.75,146.82,146.66,146.81,6081.0,146.75,146.82,146.66,146.81,6081.0
2023-01-18 11:25:00,146.79,146.89,146.75,146.75,5500.0,146.79,146.89,146.75,146.75,5500.0
2023-01-18 11:30:00,146.71,146.71,146.18,146.19,4775.0,146.71,146.71,146.18,146.19,4775.0
2023-01-18 11:35:00,146.22,146.32,146.19,146.24,6836.0,146.22,146.32,146.19,146.24,6836.0
2023-01-18 11:40:00,146.25,146.52,146.25,146.52,3513.0,146.25,146.52,146.25,146.52,3513.0
2023-01-18 11:45:00,146.54,146.87,146.54,146.87,6770.0,146.54,146.87,146.54,146.87,6770.0
2023-01-18 11:50:00,146.81,146.81,146.41,146.41,3340.0,146.81,146.81,146.41,146.41,3340.0
2023-01-18 11:55:00,146.51,146.67,146.42,146.67,2100.0,146.51,146.67,146.42,146.67,2100.0
2023-01-18 12:00:00,146.69,146.69,146.45,146.45,3143.0,146.69,146.69,146.45,146.45,3143.0
2023-01-18 12:05:00,146.45,146.49,146.43,146.43,1700.0,146.45,146.49,146.43,146.43,1700.0
2023-01-18 12:10:00,146.43,146.61,146.41,146.61,3367.0,146.43,146.61,146.41,146.61,3367.0
2023-01-18 12:15:00,146.58,146.63,146.45,146.58,2861.0,146.58,146.63,146.45,146.58,2861.0
2023-01-18 12:20:00,146.5,146.5,146.35,146.38,3405.0,146.5,146.5,146.35,146.38,3405.0
2023-01-18 12:25:00,146.37,146.48,146.33,146.43,7136.0,146.37,146.48,146.33,146.43,7136.0
2023-01-18 12:30:00,146.41,146.54,146.4,146.44,6873.0,146.41,146.54,146.4,146.44,6873.0
2023-01-18 12:35:00,146.49,146.54,146.45,146.46,2204.0,146.49,146.54,146.45,146.46,2204.0
2023-01-18 12:40:00,146.46,146.5,146.36,146.44,5507.0,146.46,146.5,146.36,146.44,5507.0
2023-01-18 12:45:00,146.43,146.56,146.41,146.52,2900.0,146.43,146.56,146.41,146.52,2900.0
2023-01-18 12:50:00,146.52,146.57,146.32,146.43,16131.0,146.52,146.57,146.32,146.43,16131.0
2023-01-18 12:55:00,146.39,146.61,146.36,146.43,5848.0,146.39,146.61,146.36,146.43,5848.0
2023-01-18 13:00:00,146.4,146.48,146.31,146.34,3500.0,146.4,146.48,146.31,146.34,3500.0
2023-01-18 13:05:00,146.34,146.48,146.18,146.24,11772.0,146.34,146.48,146.18,146.24,11772.0
2023-01-18 13:10:00,146.22,146.38,146.09,146.16,20455.0,146.22,146.38,146.09,146.16,20455.0
2023-01-18 13:15:00,146.13,146.27,146.11,146.22,4700.0,146.13,146.27,146.11,146.22,4700.0
2023-01-18 13:20:00,146.21,146.46,146.2,146.41,11194.0,146.21,146.46,146.2,146.41,11194.0
2023-01-18 13:25:00,146.44,146.54,146.39,146.54,3493.0,146.44,146.54,146.39,146.54,3493.0
2023-01-18 13:30:00,146.52,146.63,146.52,146.55,1912.0,146.52,146.63,146.52,146.55,1912.0
2023-01-18 13:35:00,146.49,146.57,146.44,146.56,5024.0,146.49,146.57,146.44,146.56,5024.0
2023-01-18 13:40:00,146.6,146.6,146.28,146.46,9472.0,146.6,146.6,146.28,146.46,9472.0
2023-01-18 13:45:00,146.51,146.55,146.42,146.45,2619.0,146.51,146.55,146.42,146.45,2619.0
2023-01-18 13:50:00,146.47,146.51,146.39,146.44,2651.0,146.47,146.51,146.39,146.44,2651.0
2023-01-18 13:55:00,146.43,146.52,146.32,146.36,9921.0,146.43,146.52,146.32,146.36,9921.0
2023-01-18 14:00:00,146.36,146.51,146.26,146.48,16360.0,146.36,146.51,146.26,146.48,16360.0
2023-01-18 14:05:00,146.47,146.53,146.35,146.4,12094.0,146.47,146.53,146.35,146.4,12094.0
2023-01-18 14:10:00,146.38,146.51,146.27,146.33,16254.0,146.38,146.51,146.27,146.33,16254.0
2023-01-18 14:15:00,146.29,146.4,146.17,146.18,21525.0,146.29,146.4,146.17,146.18,21525.0
2023-01-18 14:20:00,146.2,146.34,146.12,146.19,15109.0,146.2,146.34,146.12,146.19,15109.0
2023-01-18 14:25:00,146.17,146.17,145.91,146.0,4666.0,146.17,146.17,145.91,146.0,4666.0
2023-01-18 14:30:00,145.99,146.19,145.95,146.14,7702.0,145.99,146.19,145.95,146.14,7702.0
2023-01-18 14:35:00,146.12,146.27,146.02,146.08,14676.0,146.12,146.27,146.02,146.08,14676.0
2023-01-18 14:40:00,146.04,146.15,145.7,145.85,12505.0,146.04,146.15,145.7,145.85,12505.0
2023-01-18 14:45:00,145.8,145.81,145.59,145.66,3035.0,145.8,145.81,145.59,145.66,3035.0
2023-01-18 14:50:00,145.73,145.74,145.58,145.58,5799.0,145.73,145.74,145.58,145.58,5799.0
2023-01-18 14:55:00,145.55,145.55,145.48,145.5,4739.0,145.55,145.55,145.48,145.5,4739.0
2023-01-18 15:00:00,145.47,145.47,145.18,145.2,5106.0,145.47,145.47,145.18,145.2,5106.0
2023-01-18 15:05:00,145.22,145.29,145.12,145.28,4143.0,145.22,145.29,145.12,145.28,4143.0
2023-01-18 15:10:00,145.34,145.52,145.34,145.44,2060.0,145.34,145.52,145.34,145.44,2060.0
2023-01-18 15:15:00,145.48,145.49,145.23,145.31,4084.0,145.48,145.49,145.23,145.31,4084.0
2023-01-18 15:20:00,145.27,145.31,145.2,145.28,2800.0,145.27,145.31,145.2,145.28,2800.0
2023-01-18 15:25:00,145.28,145.37,145.24,145.25,3383.0,145.28,145.37,145.24,145.25,3383.0
2023-01-18 15:30:00,145.24,145.27,144.95,144.96,10656.0,145.24,145.27,144.95,144.96,10656.0
2023-01-18 15:35:00,144.96,144.99,144.88,144.97,13781.0,144.96,144.99,144.88,144.97,13781.0
2023-01-18 15:40:00,144.99,145.05,144.85,144.87,10125.0,144.99,145.05,144.85,144.87,10125.0
2023-01-18 15:45:00,144.87,144.91,144.76,144.87,18685.0,144.87,144.91,144.76,144.87,18685.0
2023-01-18 15:50:00,144.86,145.01,144.8,144.85,40821.0,144.86,145.01,144.8,144.85,40821.0
2023-01-18 15:55:00,144.82,144.82,144.25,144.34,102333.0,144.82,144.82,144.25,144.34,102333.0
2023-01-19 09:30:00,142.37,142.73,141.6,142.02,51597.0,142.37,142.73,141.6,142.02,51597.0
2023-01-19 09:35:00,142.0,142.36,141.65,141.68,16057.0,142.0,142.36,141.65,141.68,16057.0
2023-01-19 09:40:00,141.61,141.92,140.95,141.0,20647.0,141.61,141.92,140.95,141.0,20647.0
2023-01-19 09:45:00,140.99,141.2,140.69,140.71,34038.0,140.99,141.2,140.69,140.71,34038.0
2023-01-19 09:50:00,140.71,141.43,140.69,140.89,13839.0,140.71,141.43,140.69,140.89,13839.0
2023-01-19 09:55:00,140.94,141.72,140.94,141.6,8806.0,140.94,141.72,140.94,141.6,8806.0
2023-01-19 10:00:00,141.63,141.74,141.39,141.44,12040.0,141.63,141.74,141.39,141.44,12040.0
2023-01-19 10:05:00,141.39,141.83,141.26,141.57,26955.0,141.39,141.83,141.26,141.57,26955.0
2023-01-19 10:10:00,141.5,141.5,141.07,141.19,6562.0,141.5,141.5,141.07,141.19,6562.0
2023-01-19 10:15:00,141.18,141.6,141.06,141.33,7599.0,141.18,141.6,141.06,141.33,7599.0
2023-01-19 10:20:00,141.38,141.55,141.32,141.39,7813.0,141.38,141.55,141.32,141.39,7813.0
2023-01-19 10:25:00,141.38,141.4,141.21,141.36,4635.0,141.38,141.4,141.21,141.36,4635.0
2023-01-19 10:30:00,141.31,141.37,141.06,141.3,6330.0,141.31,141.37,141.06,141.3,6330.0
2023-01-19 10:35:00,141.29,141.46,141.12,141.42,5898.0,141.29,141.46,141.12,141.42,5898.0
2023-01-19 10:40:00,141.48,141.62,141.3,141.36,11101.0,141.48,141.62,141.3,141.36,11101.0
2023-01-19 10:45:00,141.42,141.42,141.15,141.18,4100.0,141.42,141.42,141.15,141.18,4100.0
2023-01-19 10:50:00,141.16,141.37,141.13,141.34,7290.0,141.16,141.37,141.13,141.34,7290.0
2023-01-19 10:55:00,141.34,141.47,141.18,141.47,7785.0,141.34,141.47,141.18,141.47,7785.0
2023-01-19 11:00:00,141.52,141.89,141.51,141.89,18530.0,141.52,141.89,141.51,141.89,18530.0
2023-01-19 11:05:00,141.87,142.11,141.67,142.02,22437.0,141.87,142.11,141.67,142.02,22437.0
2023-01-19 11:10:00,142.12,142.66,142.11,142.52,9811.0,142.12,142.66,142.11,142.52,9811.0
2023-01-19 11:15:00,142.53,143.0,142.53,142.53,12145.0,142.53,143.0,142.53,142.53,12145.0
2023-01-19 11:20:00,142.53,142.91,142.4,142.72,14400.0,142.53,142.91,142.4,142.72,14400.0
2023-01-19 11:25:00,142.75,142.75,142.26,142.32,10121.0,142.75,142.75,142.26,142.32,10121.0
2023-01-19 11:30:00,142.29,142.29,142.1,142.26,5111.0,142.29,142.29,142.1,142.26,5111.0
2023-01-19 11:35:00,142.27,142.37,142.06,142.29,6427.0,142.27,142.37,142.06,142.29,6427.0
2023-01-19 11:40:00,142.25,142.36,142.19,142.31,8165.0,142.25,142.36,142.19,142.31,8165.0
2023-01-19 11:45:00,142.31,142.62,142.17,142.58,51984.0,142.31,142.62,142.17,142.58,51984.0
2023-01-19 11:50:00,142.54,142.66,142.22,142.66,9483.0,142.54,142.66,142.22,142.66,9483.0
2023-01-19 11:55:00,142.74,142.79,142.66,142.67,5677.0,142.74,142.79,142.66,142.67,5677.0
2023-01-19 12:00:00,142.73,142.99,142.64,142.66,11647.0,142.73,142.99,142.64,142.66,11647.0
2023-01-19 12:05:00,142.59,142.7,142.38,142.38,9531.0,142.59,142.7,142.38,142.38,9531.0
2023-01-19 12:10:00,142.43,142.97,142.38,142.97,7269.0,142.43,142.97,142.38,142.97,7269.0
2023-01-19 12:15:00,142.94,143.0,142.91,142.91,6163.0,142.94,143.0,142.91,142.91,6163.0
2023-01-19 12:20:00,142.9,143.01,142.87,143.0,81945.0,142.9,143.01,142.87,143.0,81945.0
2023-01-19 12:25:00,143.07,143.31,143.07,143.16,41624.0,143.07,143.31,143.07,143.16,41624.0
2023-01-19 12:30:00,143.17,143.29,142.93,143.24,8773.0,143.17,143.29,142.93,143.24,8773.0
2023-01-19 12:35:00,143.29,143.56,143.28,143.38,7618.0,143.29,143.56,143.28,143.38,7618.0
2023-01-19 12:40:00,143.34,143.44,143.17,143.17,10700.0,143.34,143.44,143.17,143.17,10700.0
2023-01-19 12:45:00,143.22,143.37,143.21,143.28,9129.0,143.22,143.37,143.21,143.28,9129.0
2023-01-19 12:50:00,143.3,143.35,143.22,143.27,5739.0,143.3,143.35,143.22,143.27,5739.0
2023-01-19 12:55:00,143.23,143.63,143.23,143.63,6895.0,143.23,143.63,143.23,143.63,6895.0
2023-01-19 13:00:00,143.66,143.77,143.56,143.74,12113.0,143.66,143.77,143.56,143.74,12113.0
2023-01-19 13:05:00,143.74,143.74,143.51,143.54,8220.0,143.74,143.74,143.51,143.54,8220.0
2023-01-19 13:10:00,143.49,143.59,143.23,143.5,9254.0,143.49,143.59,143.23,143.5,9254.0
2023-01-19 13:15:00,143.47,143.58,143.39,143.58,10616.0,143.47,143.58,143.39,143.58,10616.0
2023-01-19 13:20:00,143.54,143.7,143.54,143.58,15262.0,143.54,143.7,143.54,143.58,15262.0
2023-01-19 13:25:00,143.55,143.56,143.36,143.47,6906.0,143.55,143.56,143.36,143.47,6906.0
2023-01-19 13:30:00,143.47,143.68,143.46,143.68,12852.0,143.47,143.68,143.46,143.68,12852.0
2023-01-19 13:35:00,143.66,144.0,143.61,143.97,11054.0,143.66,144.0,143.61,143.97,11054.0
2023-01-19 13:40:00,144.01,144.34,143.96,143.96,22705.0,144.01,144.34,143.96,143.96,22705.0
2023-01-19 13:45:00,143.98,143.98,143.43,143.43,7600.0,143.98,143.98,143.43,143.43,7600.0
2023-01-19 13:50:00,143.39,143.43,143.26,143.39,8796.0,143.39,143.43,143.26,143.39,8796.0
2023-01-19 13:55:00,143.38,143.4,143.19,143.22,7730.0,143.38,143.4,143.19,143.22,7730.0
2023-01-19 14:00:00,143.25,143.32,143.12,143.16,10405.0,143.25,143.32,143.12,143.16,10405.0
2023-01-19 14:05:00,143.16,143.21,143.02,143.14,5796.0,143.16,143.21,143.02,143.14,5796.0
2023-01-19 14:10:00,143.13,143.32,143.11,143.3,8886.0,143.13,143.32,143.11,143.3,8886.0
2023-01-19 14:15:00,143.31,143.39,143.16,143.18,69684.0,143.31,143.39,143.16,143.18,69684.0
2023-01-19 14:20:00,143.2,143.57,143.19,143.54,67551.0,143.2,143.57,143.19,143.54,67551.0
2023-01-19 14:25:00,143.51,143.51,143.23,143.35,36623.0,143.51,143.51,143.23,143.35,36623.0
2023-01-19 14:30:00,143.33,143.44,143.2,143.34,13073.0,143.33,143.44,143.2,143.34,13073.0
2023-01-19 14:35:00,143.36,143.53,143.33,143.44,10990.0,143.36,143.53,143.33,143.44,10990.0
2023-01-19 14:40:00,143.44,143.48,143.2,143.37,43299.0,143.44,143.48,143.2,143.37,43299.0
2023-01-19 14:45:00,143.35,143.54,143.21,143.21,10399.0,143.35,143.54,143.21,143.21,10399.0
2023-01-19 14:50:00,143.16,143.19,142.97,143.01,8926.0,143.16,143.19,142.97,143.01,8926.0
2023-01-19 14:55:00,143.02,143.12,142.93,142.93,8493.0,143.02,143.12,142.93,142.93,8493.0
2023-01-19 15:00:00,142.92,143.06,142.92,143.03,10080.0,142.92,143.06,142.92,143.03,10080.0
2023-01-19 15:05:00,143.01,143.13,142.8,142.83,22379.0,143.01,143.13,142.8,142.83,22379.0
2023-01-19 15:10:00,142.83,142.87,142.6,142.6,23733.0,142.83,142.87,142.6,142.6,23733.0
2023-01-19 15:15:00,142.62,142.65,142.29,142.32,20148.0,142.62,142.65,142.29,142.32,20148.0
2023-01-19 15:20:00,142.31,142.38,142.14,142.28,25509.0,142.31,142.38,142.14,142.28,25509.0
2023-01-19 15:25:00,142.29,142.45,142.14,142.14,16934.0,142.29,142.45,142.14,142.14,16934.0
2023-01-19 15:30:00,142.17,142.19,141.85,141.93,27152.0,142.17,142.19,141.85,141.93,27152.0
2023-01-19 15:35:00,141.94,142.12,141.81,142.11,152554.0,141.94,142.12,141.81,142.11,152554.0
2023-01-19 15:40:00,142.09,142.27,141.96,142.24,41628.0,142.09,142.27,141.96,142.24,41628.0
2023-01-19 15:45:00,142.24,142.57,142.2,142.56,40587.0,142.24,142.57,142.2,142.56,40587.0
2023-01-19 15:50:00,142.54,142.96,142.54,142.89,48618.0,142.54,142.96,142.54,142.89,48618.0
2023-01-19 15:55:00,142.87,142.95,142.6,142.82,231769.0,142.87,142.95,142.6,142.82,231769.0
2023-01-20 09:30:00,142.05,142.69,141.56,142.46,86822.0,142.05,142.69,141.56,142.46,86822.0
2023-01-20 09:35:00,142.47,142.5,141.85,142.03,56982.0,142.47,142.5,141.85,142.03,56982.0
2023-01-20 09:40:00,141.95,142.52,141.87,142.43,27959.0,141.95,142.52,141.87,142.43,27959.0
2023-01-20 09:45:00,142.44,142.74,142.38,142.5,6128.0,142.44,142.74,142.38,142.5,6128.0
2023-01-20 09:50:00,142.65,143.1,142.58,143.01,19900.0,142.65,143.1,142.58,143.01,19900.0
2023-01-20 09:55:00,143.0,143.34,142.82,143.04,29337.0,143.0,143.34,142.82,143.04,29337.0
2023-01-20 10:00:00,143.02,143.4,142.91,143.34,25041.0,143.02,143.4,142.91,143.34,25041.0
2023-01-20 10:05:00,143.34,143.99,143.34,143.94,8716.0,143.34,143.99,143.34,143.94,8716.0
2023-01-20 10:10:00,143.88,144.1,143.79,143.79,6372.0,143.88,144.1,143.79,143.79,6372.0
2023-01-20 10:15:00,143.77,144.16,143.69,144.14,2943.0,143.77,144.16,143.69,144.14,2943.0
2023-01-20 10:20:00,144.14,144.48,144.14,144.39,9221.0,144.14,144.48,144.14,144.39,9221.0
2023-01-20 10:25:00,144.41,144.99,144.4,144.83,8715.0,144.41,144.99,144.4,144.83,8715.0
2023-01-20 10:30:00,144.82,144.88,144.44,144.62,11941.0,144.82,144.88,144.44,144.62,11941.0
2023-01-20 10:35:00,144.59,144.59,144.24,144.24,9313.0,144.59,144.59,144.24,144.24,9313.0
2023-01-20 10:40:00,144.19,144.46,144.18,144.44,12559.0,144.19,144.46,144.18,144.44,12559.0
2023-01-20 10:45:00,144.45,144.59,144.41,144.56,6273.0,144.45,144.59,144.41,144.56,6273.0
2023-01-20 10:50:00,144.56,144.83,144.52,144.7,4600.0,144.56,144.83,144.52,144.7,4600.0
2023-01-20 10:55:00,144.68,144.74,144.36,144.37,9835.0,144.68,144.74,144.36,144.37,9835.0
2023-01-20 11:00:00,144.37,144.71,144.36,144.7,4573.0,144.37,144.71,144.36,144.7,4573.0
2023-01-20 11:05:00,144.69,144.93,144.65,144.76,4474.0,144.69,144.93,144.65,144.76,4474.0
2023-01-20 11:10:00,144.77,145.27,144.75,145.22,4800.0,144.77,145.27,144.75,145.22,4800.0
2023-01-20 11:15:00,145.22,145.29,145.05,145.08,4472.0,145.22,145.29,145.05,145.08,4472.0
2023-01-20 11:20:00,145.1,145.12,144.93,145.05,3700.0,145.1,145.12,144.93,145.05,3700.0
2023-01-20 11:25:00,145.06,145.31,145.05,145.31,2800.0,145.06,145.31,145.05,145.31,2800.0
2023-01-20 11:30:00,145.28,145.32,145.17,145.32,7433.0,145.28,145.32,145.17,145.32,7433.0
2023-01-20 11:35:00,145.28,145.28,145.14,145.2,2768.0,145.28,145.28,145.14,145.2,2768.0
2023-01-20 11:40:00,145.16,145.41,145.15,145.2,5900.0,145.16,145.41,145.15,145.2,5900.0
2023-01-20 11:45:00,145.2,145.3,145.06,145.07,4920.0,145.2,145.3,145.06,145.07,4920.0
2023-01-20 11:50:00,145.05,145.16,144.91,145.11,7463.0,145.05,145.16,144.91,145.11,7463.0
2023-01-20 11:55:00,145.13,145.15,144.79,144.89,6761.0,145.13,145.15,144.79,144.89,6761.0
2023-01-20 12:00:00,144.93,145.1,144.91,145.08,2400.0,144.93,145.1,144.91,145.08,2400.0
2023-01-20 12:05:00,145.11,145.13,145.02,145.02,3794.0,145.11,145.13,145.02,145.02,3794.0
2023-01-20 12:10:00,144.99,145.09,144.93,145.0,5400.0,144.99,145.09,144.93,145.0,5400.0
2023-01-20 12:15:00,144.98,145.05,144.86,144.92,10584.0,144.98,145.05,144.86,144.92,10584.0
2023-01-20 12:20:00,144.92,145.01,144.82,144.88,13141.0,144.92,145.01,144.82,144.88,13141.0
2023-01-20 12:25:00,144.9,145.0,144.85,144.86,4000.0,144.9,145.0,144.85,144.86,4000.0
2023-01-20 12:30:00,144.86,145.19,144.81,145.19,8919.0,144.86,145.19,144.81,145.19,8919.0
2023-01-20 12:35:00,145.24,145.36,145.24,145.3,4523.0,145.24,145.36,145.24,145.3,4523.0
2023-01-20 12:40:00,145.31,145.38,145.22,145.36,4500.0,145.31,145.38,145.22,145.36,4500.0
2023-01-20 12:45:00,145.34,145.37,145.22,145.26,2811.0,145.34,145.37,145.22,145.26,2811.0
2023-01-20 12:50:00,145.27,145.52,145.26,145.5,4261.0,145.27,145.52,145.26,145.5,4261.0
2023-01-20 12:55:00,145.5,145.62,145.5,145.58,9531.0,145.5,145.62,145.5,145.58,9531.0
2023-01-20 13:00:00,145.58,145.6,145.36,145.48,10498.0,145.58,145.6,145.36,145.48,10498.0
2023-01-20 13:05:00,145.48,145.57,145.41,145.53,5753.0,145.48,145.57,145.41,145.53,5753.0
2023-01-20 13:10:00,145.5,145.6,145.33,145.59,6937.0,145.5,145.6,145.33,145.59,6937.0
2023-01-20 13:15:00,145.59,145.66,145.44,145.44,9200.0,145.59,145.66,145.44,145.44,9200.0
2023-01-20 13:20:00,145.42,145.43,145.32,145.41,4732.0,145.42,145.43,145.32,145.41,4732.0
2023-01-20 13:25:00,145.45,145.65,145.45,145.65,4940.0,145.45,145.65,145.45,145.65,4940.0
2023-01-20 13:30:00,145.65,145.81,145.65,145.79,4550.0,145.65,145.81,145.65,145.79,4550.0
2023-01-20 13:35:00,145.78,146.38,145.77,146.33,8041.0,145.78,146.38,145.77,146.33,8041.0
2023-01-20 13:40:00,146.38,146.48,146.33,146.47,15313.0,146.38,146.48,146.33,146.47,15313.0
2023-01-20 13:45:00,146.48,146.48,146.16,146.34,72310.0,146.48,146.48,146.16,146.34,72310.0
2023-01-20 13:50:00,146.37,146.41,146.18,146.28,6855.0,146.37,146.41,146.18,146.28,6855.0
2023-01-20 13:55:00,146.24,146.53,146.2,146.43,7261.0,146.24,146.53,146.2,146.43,7261.0
2023-01-20 14:00:00,146.44,146.49,146.22,146.22,57693.0,146.44,146.49,146.22,146.22,57693.0
2023-01-20 14:05:00,146.28,146.39,146.21,146.37,4608.0,146.28,146.39,146.21,146.37,4608.0
2023-01-20 14:10:00,146.4,146.68,146.35,146.68,8465.0,146.4,146.68,146.35,146.68,8465.0
2023-01-20 14:15:00,146.75,147.06,146.74,147.06,8892.0,146.75,147.06,146.74,147.06,8892.0
2023-01-20 14:20:00,147.05,147.08,146.94,147.04,8239.0,147.05,147.08,146.94,147.04,8239.0
2023-01-20 14:25:00,147.1,147.23,147.09,147.23,10203.0,147.1,147.23,147.09,147.23,10203.0
2023-01-20 14:30:00,147.2,147.39,147.2,147.21,10530.0,147.2,147.39,147.2,147.21,10530.0
2023-01-20 14:35:00,147.2,147.5,147.2,147.5,11989.0,147.2,147.5,147.2,147.5,11989.0
2023-01-20 14:40:00,147.5,147.59,147.45,147.53,17962.0,147.5,147.59,147.45,147.53,17962.0
2023-01-20 14:45:00,147.51,147.58,147.43,147.5,8455.0,147.51,147.58,147.43,147.5,8455.0
2023-01-20 14:50:00,147.51,147.58,147.44,147.55,11708.0,147.51,147.58,147.44,147.55,11708.0
2023-01-20 14:55:00,147.53,147.69,147.48,147.69,20031.0,147.53,147.69,147.48,147.69,20031.0
2023-01-20 15:00:00,147.7,147.88,147.7,147.88,7949.0,147.7,147.88,147.7,147.88,7949.0
2023-01-20 15:05:00,147.88,148.2,147.87,148.2,15938.0,147.88,148.2,147.87,148.2,15938.0
2023-01-20 15:10:00,148.18,148.27,148.07,148.23,20704.0,148.18,148.27,148.07,148.23,20704.0
2023-01-20 15:15:00,148.24,148.49,148.22,148.33,18530.0,148.24,148.49,148.22,148.33,18530.0
2023-01-20 15:20:00,148.33,148.35,148.1,148.11,17665.0,148.33,148.35,148.1,148.11,17665.0
2023-01-20 15:25:00,148.12,148.13,147.93,148.13,18779.0,148.12,148.13,147.93,148.13,18779.0
2023-01-20 15:30:00,148.13,148.26,147.94,147.94,18695.0,148.13,148.26,147.94,147.94,18695.0
2023-01-20 15:35:00,147.93,148.21,147.84,148.15,28136.0,147.93,148.21,147.84,148.15,28136.0
2023-01-20 15:40:00,148.12,148.14,147.62,147.65,30443.0,148.12,148.14,147.62,147.65,30443.0
2023-01-20 15:45:00,147.64,147.98,147.46,147.97,34295.0,147.64,147.98,147.46,147.97,34295.0
2023-01-20 15:50:00,147.95,148.07,147.73,147.91,99100.0,147.95,148.07,147.73,147.91,99100.0
2023-01-20 15:55:00,147.88,148.13,147.66,147.8,199943.0,147.88,148.13,147.66,147.8,199943.0
2023-01-23 09:30:00,148.27,148.79,148.01,148.01,20843.0,148.27,148.79,148.01,148.01,20843.0
2023-01-23 09:35:00,148.05,148.22,147.79,148.05,5353.0,148.05,148.22,147.79,148.05,5353.0
2023-01-23 09:40:00,148.1,148.9,148.06,148.9,5852.0,148.1,148.9,148.06,148.9,5852.0
2023-01-23 09:45:00,148.9,149.17,148.84,148.97,12323.0,148.9,149.17,148.84,148.97,12323.0
2023-01-23 09:50:00,149.02,149.66,149.01,149.65,10310.0,149.02,149.66,149.01,149.65,10310.0
2023-01-23 09:55:00,149.56,149.79,149.29,149.56,27610.0,149.56,149.79,149.29,149.56,27610.0
2023-01-23 10:00:00,149.66,149.78,149.43,149.43,19123.0,149.66,149.78,149.43,149.43,19123.0
2023-01-23 10:05:00,149.43,149.6,149.31,149.37,9242.0,149.43,149.6,149.31,149.37,9242.0
2023-01-23 10:10:00,149.35,149.91,149.35,149.78,9606.0,149.35,149.91,149.35,149.78,9606.0
2023-01-23 10:15:00,149.79,150.0,149.77,149.84,19628.0,149.79,150.0,149.77,149.84,19628.0
2023-01-23 10:20:00,149.83,150.1,149.67,150.1,6821.0,149.83,150.1,149.67,150.1,6821.0
2023-01-23 10:25:00,150.08,150.1,149.8,149.84,7738.0,150.08,150.1,149.8,149.84,7738.0
2023-01-23 10:30:00,149.81,150.39,149.81,150.38,5553.0,149.81,150.39,149.81,150.38,5553.0
2023-01-23 10:35:00,150.38,150.87,150.38,150.82,12624.0,150.38,150.87,150.38,150.82,12624.0
2023-01-23 10:40:00,150.84,150.91,150.48,150.56,9466.0,150.84,150.91,150.48,150.56,9466.0
2023-01-23 10:45:00,150.53,150.53,150.22,150.41,9983.0,150.53,150.53,150.22,150.41,9983.0
2023-01-23 10:50:00,150.37,150.55,150.31,150.31,12036.0,150.37,150.55,150.31,150.31,12036.0
2023-01-23 10:55:00,150.32,150.54,150.21,150.44,10454.0,150.32,150.54,150.21,150.44,10454.0
2023-01-23 11:00:00,150.49,151.03,150.48,151.03,13918.0,150.49,151.03,150.48,151.03,13918.0
2023-01-23 11:05:00,150.98,151.19,150.87,151.18,6928.0,150.98,151.19,150.87,151.18,6928.0
2023-01-23 11:10:00,151.2,151.25,150.96,151.02,5902.0,151.2,151.25,150.96,151.02,5902.0
2023-01-23 11:15:00,151.05,151.18,150.97,151.16,3720.0,151.05,151.18,150.97,151.16,3720.0
2023-01-23 11:20:00,151.25,151.37,151.09,151.13,7033.0,151.25,151.37,151.09,151.13,7033.0
2023-01-23 11:25:00,151.11,151.11,150.68,150.72,7984.0,151.11,151.11,150.68,150.72,7984.0
2023-01-23 11:30:00,150.72,151.18,150.64,151.05,18016.0,150.72,151.18,150.64,151.05,18016.0
2023-01-23 11:35:00,151.0,151.05,150.86,150.93,4324.0,151.0,151.05,150.86,150.93,4324.0
2023-01-23 11:40:00,151.04,151.12,150.9,151.06,12107.0,151.04,151.12,150.9,151.06,12107.0
2023-01-23 11:45:00,151.08,151.28,150.94,151.02,7513.0,151.08,151.28,150.94,151.02,7513.0
2023-01-23 11:50:00,151.01,151.39,151.0,151.33,7600.0,151.01,151.39,151.0,151.33,7600.0
2023-01-23 11:55:00,151.32,151.5,151.22,151.26,12104.0,151.32,151.5,151.22,151.26,12104.0
2023-01-23 12:00:00,151.25,151.28,150.87,150.94,13082.0,151.25,151.28,150.87,150.94,13082.0
2023-01-23 12:05:00,150.91,151.02,150.46,150.73,11661.0,150.91,151.02,150.46,150.73,11661.0
2023-01-23 12:10:00,150.74,150.76,150.63,150.71,3364.0,150.74,150.76,150.63,150.71,3364.0
2023-01-23 12:15:00,150.69,150.82,150.68,150.77,7440.0,150.69,150.82,150.68,150.77,7440.0
2023-01-23 12:20:00,150.79,150.88,150.5,150.66,33592.0,150.79,150.88,150.5,150.66,33592.0
2023-01-23 12:25:00,150.66,150.69,150.48,150.68,4567.0,150.66,150.69,150.48,150.68,4567.0
2023-01-23 12:30:00,150.78,150.96,150.75,150.96,6813.0,150.78,150.96,150.75,150.96,6813.0
2023-01-23 12:35:00,150.97,151.09,150.96,151.07,9668.0,150.97,151.09,150.96,151.07,9668.0
2023-01-23 12:40:00,151.02,151.02,150.72,150.93,14433.0,151.02,151.02,150.72,150.93,14433.0
2023-01-23 12:45:00,150.82,150.82,150.62,150.67,5050.0,150.82,150.82,150.62,150.67,5050.0
2023-01-23 12:50:00,150.71,151.06,150.68,151.05,10879.0,150.71,151.06,150.68,151.05,10879.0
2023-01-23 12:55:00,151.01,151.01,150.9,151.01,2056.0,151.01,151.01,150.9,151.01,2056.0
2023-01-23 13:00:00,151.02,151.21,151.02,151.12,2800.0,151.02,151.21,151.02,151.12,2800.0
2023-01-23 13:05:00,151.08,151.3,151.07,151.3,3300.0,151.08,151.3,151.07,151.3,3300.0
2023-01-23 13:10:00,151.27,151.27,151.19,151.25,6289.0,151.27,151.27,151.19,151.25,6289.0
2023-01-23 13:15:00,151.28,151.34,151.16,151.22,6071.0,151.28,151.34,151.16,151.22,6071.0
2023-01-23 13:20:00,151.25,151.28,150.94,150.96,5077.0,151.25,151.28,150.94,150.96,5077.0
2023-01-23 13:25:00,150.93,150.98,150.87,150.97,4946.0,150.93,150.98,150.87,150.97,4946.0
2023-01-23 13:30:00,151.0,151.05,150.99,151.03,6660.0,151.0,151.05,150.99,151.03,6660.0
2023-01-23 13:35:00,151.05,151.08,150.93,151.06,11456.0,151.05,151.08,150.93,151.06,11456.0
2023-01-23 13:40:00,151.04,151.14,150.97,151.12,12108.0,151.04,151.14,150.97,151.12,12108.0
2023-01-23 13:45:00,151.1,151.51,151.09,151.41,10659.0,151.1,151.51,151.09,151.41,10659.0
2023-01-23 13:50:00,151.38,151.38,151.18,151.27,7477.0,151.38,151.38,151.18,151.27,7477.0
2023-01-23 13:55:00,151.33,151.33,151.17,151.17,6759.0,151.33,151.33,151.17,151.17,6759.0
2023-01-23 14:00:00,151.14,151.16,150.99,151.14,7918.0,151.14,151.16,150.99,151.14,7918.0
2023-01-23 14:05:00,151.17,151.33,151.16,151.3,9302.0,151.17,151.33,151.16,151.3,9302.0
2023-01-23 14:10:00,151.26,151.3,151.11,151.21,5729.0,151.26,151.3,151.11,151.21,5729.0
2023-01-23 14:15:00,151.23,151.23,151.08,151.22,7454.0,151.23,151.23,151.08,151.22,7454.0
2023-01-23 14:20:00,151.23,151.3,151.17,151.21,5469.0,151.23,151.3,151.17,151.21,5469.0
2023-01-23 14:25:00,151.19,151.19,150.9,150.97,12512.0,151.19,151.19,150.9,150.97,12512.0
2023-01-23 14:30:00,151.0,151.15,150.96,151.0,7788.0,151.0,151.15,150.96,151.0,7788.0
2023-01-23 14:35:00,151.01,151.01,150.73,150.87,10909.0,151.01,151.01,150.73,150.87,10909.0
2023-01-23 14:40:00,150.85,150.97,150.8,150.9,5606.0,150.85,150.97,150.8,150.9,5606.0
2023-01-23 14:45:00,150.85,150.91,150.49,150.66,9790.0,150.85,150.91,150.49,150.66,9790.0
2023-01-23 14:50:00,150.64,150.67,150.39,150.47,3335.0,150.64,150.67,150.39,150.47,3335.0
2023-01-23 14:55:00,150.45,150.66,150.45,150.62,9995.0,150.45,150.66,150.45,150.62,9995.0
2023-01-23 15:00:00,150.66,150.8,150.61,150.62,7137.0,150.66,150.8,150.61,150.62,7137.0
2023-01-23 15:05:00,150.61,150.68,150.51,150.65,7237.0,150.61,150.68,150.51,150.65,7237.0
2023-01-23 15:10:00,150.65,150.86,150.6,150.86,9364.0,150.65,150.86,150.6,150.86,9364.0
2023-01-23 15:15:00,150.86,151.12,150.85,151.11,9655.0,150.86,151.12,150.85,151.11,9655.0
2023-01-23 15:20:00,151.12,151.14,150.99,151.11,8415.0,151.12,151.14,150.99,151.11,8415.0
2023-01-23 15:25:00,151.09,151.17,150.92,151.08,16385.0,151.09,151.17,150.92,151.08,16385.0
2023-01-23 15:30:00,151.15,151.15,150.91,150.97,14728.0,151.15,151.15,150.91,150.97,14728.0
2023-01-23 15:35:00,151.02,151.23,150.96,151.23,13751.0,151.02,151.23,150.96,151.23,13751.0
2023-01-23 15:40:00,151.22,151.26,150.97,151.26,16222.0,151.22,151.26,150.97,151.26,16222.0
2023-01-23 15:45:00,151.26,151.38,151.17,151.38,18818.0,151.26,151.38,151.17,151.38,18818.0
2023-01-23 15:50:00,151.39,151.4,150.84,150.94,56347.0,151.39,151.4,150.84,150.94,56347.0
2023-01-23 15:55:00,150.9,151.3,150.89,151.04,115085.0,150.9,151.3,150.89,151.04,115085.0
2023-01-24 09:30:00,153.74,153.83,153.11,153.36,52796.0,153.74,153.83,153.11,153.36,52796.0
2023-01-24 09:35:00,153.28,153.28,152.45,153.08,29396.0,153.28,153.28,152.45,153.08,29396.0
2023-01-24 09:40:00,153.16,154.01,153.13,153.73,41207.0,153.16,154.01,153.13,153.73,41207.0
2023-01-24 09:45:00,153.61,153.72,153.28,153.42,42525.0,153.61,153.72,153.28,153.42,42525.0
2023-01-24 09:50:00,153.34,154.0,153.24,153.57,29546.0,153.34,154.0,153.24,153.57,29546.0
2023-01-24 09:55:00,153.57,153.59,152.86,152.86,26943.0,153.57,153.59,152.86,152.86,26943.0
2023-01-24 10:00:00,152.89,152.92,152.07,152.09,14957.0,152.89,152.92,152.07,152.09,14957.0
2023-01-24 10:05:00,152.02,152.18,151.89,152.09,9607.0,152.02,152.18,151.89,152.09,9607.0
2023-01-24 10:10:00,152.11,152.6,151.95,152.57,17348.0,152.11,152.6,151.95,152.57,17348.0
2023-01-24 10:15:00,152.66,153.05,152.45,152.59,21773.0,152.66,153.05,152.45,152.59,21773.0
2023-01-24 10:20:00,152.57,152.97,151.68,151.77,23096.0,152.57,152.97,151.68,151.77,23096.0
2023-01-24 10:25:00,151.7,151.9,151.22,151.27,20476.0,151.7,151.9,151.22,151.27,20476.0
2023-01-24 10:30:00,151.29,151.67,151.01,151.67,16247.0,151.29,151.67,151.01,151.67,16247.0
2023-01-24 10:35:00,151.63,151.85,151.0,151.02,14860.0,151.63,151.85,151.0,151.02,14860.0
2023-01-24 10:40:00,151.03,151.39,151.01,151.34,11369.0,151.03,151.39,151.01,151.34,11369.0
2023-01-24 10:45:00,151.3,151.78,151.27,151.69,16617.0,151.3,151.78,151.27,151.69,16617.0
2023-01-24 10:50:00,151.66,152.04,151.66,151.98,16791.0,151.66,152.04,151.66,151.98,16791.0
2023-01-24 10:55:00,152.0,152.03,151.7,151.71,36705.0,152.0,152.03,151.7,151.71,36705.0
2023-01-24 11:00:00,151.71,151.85,151.38,151.79,63489.0,151.71,151.85,151.38,151.79,63489.0
2023-01-24 11:05:00,151.79,152.16,151.79,151.94,11589.0,151.79,152.16,151.79,151.94,11589.0
2023-01-24 11:10:00,151.94,151.99,151.68,151.92,21556.0,151.94,151.99,151.68,151.92,21556.0
2023-01-24 11:15:00,151.94,152.08,151.46,151.71,18524.0,151.94,152.08,151.46,151.71,18524.0
2023-01-24 11:20:00,151.71,151.87,151.52,151.87,36596.0,151.71,151.87,151.52,151.87,36596.0
2023-01-24 11:25:00,151.85,151.99,151.7,151.97,36516.0,151.85,151.99,151.7,151.97,36516.0
2023-01-24 11:30:00,151.97,151.97,151.51,151.66,43276.0,151.97,151.97,151.51,151.66,43276.0
2023-01-24 11:35:00,151.63,151.89,151.44,151.87,20265.0,151.63,151.89,151.44,151.87,20265.0
2023-01-24 11:40:00,151.87,151.87,150.99,150.99,21603.0,151.87,151.87,150.99,150.99,21603.0
2023-01-24 11:45:00,151.02,151.02,150.42,150.53,50075.0,151.02,151.02,150.42,150.53,50075.0
2023-01-24 11:50:00,150.53,150.63,150.37,150.44,28173.0,150.53,150.63,150.37,150.44,28173.0
2023-01-24 11:55:00,150.44,150.57,149.61,149.63,20718.0,150.44,150.57,149.61,149.63,20718.0
2023-01-24 12:00:00,149.67,149.71,148.88,148.9,37107.0,149.67,149.71,148.88,148.9,37107.0
2023-01-24 12:05:00,148.91,149.45,148.17,149.4,104490.0,148.91,149.45,148.17,149.4,104490.0
2023-01-24 12:10:00,149.4,149.45,148.08,148.35,64315.0,149.4,149.45,148.08,148.35,64315.0
2023-01-24 12:15:00,148.35,148.77,148.11,148.61,38130.0,148.35,148.77,148.11,148.61,38130.0
2023-01-24 12:20:00,148.61,148.95,148.4,148.93,79250.0,148.61,148.95,148.4,148.93,79250.0
2023-01-24 12:25:00,148.93,149.48,148.67,149.25,34683.0,148.93,149.48,148.67,149.25,34683.0
2023-01-24 12:30:00,149.25,149.26,148.78,149.22,21593.0,149.25,149.26,148.78,149.22,21593.0
2023-01-24 12:35:00,149.18,149.29,148.89,149.08,25790.0,149.18,149.29,148.89,149.08,25790.0
2023-01-24 12:40:00,149.08,149.22,148.67,148.81,16799.0,149.08,149.22,148.67,148.81,16799.0
2023-01-24 12:45:00,148.82,148.93,148.41,148.47,28366.0,148.82,148.93,148.41,148.47,28366.0
2023-01-24 12:50:00,148.47,148.75,148.4,148.49,9524.0,148.47,148.75,148.4,148.49,9524.0
2023-01-24 12:55:00,148.48,148.76,148.48,148.72,11026.0,148.48,148.76,148.48,148.72,11026.0
2023-01-24 13:00:00,148.73,148.76,148.46,148.52,16386.0,148.73,148.76,148.46,148.52,16386.0
2023-01-24 13:05:00,148.51,148.8,148.49,148.78,10128.0,148.51,148.8,148.49,148.78,10128.0
2023-01-24 13:10:00,148.8,148.94,148.79,148.87,7122.0,148.8,148.94,148.79,148.87,7122.0
2023-01-24 13:15:00,148.85,148.89,148.47,148.5,16530.0,148.85,148.89,148.47,148.5,16530.0
2023-01-24 13:20:00,148.52,148.52,148.01,148.04,22703.0,148.52,148.52,148.01,148.04,22703.0
2023-01-24 13:25:00,148.06,148.28,147.83,147.95,28360.0,148.06,148.28,147.83,147.95,28360.0
2023-01-24 13:30:00,147.92,148.14,147.89,148.02,32187.0,147.92,148.14,147.89,148.02,32187.0
2023-01-24 13:35:00,148.0,148.01,147.54,147.92,24017.0,148.0,148.01,147.54,147.92,24017.0
2023-01-24 13:40:00,147.94,148.09,147.92,148.07,16612.0,147.94,148.09,147.92,148.07,16612.0
2023-01-24 13:45:00,148.09,148.25,147.96,148.05,21572.0,148.09,148.25,147.96,148.05,21572.0
2023-01-24 13:50:00,148.06,148.08,147.89,147.97,16457.0,148.06,148.08,147.89,147.97,16457.0
2023-01-24 13:55:00,147.94,148.2,147.94,148.19,17720.0,147.94,148.2,147.94,148.19,17720.0
2023-01-24 14:00:00,148.19,148.24,147.46,147.53,24634.0,148.19,148.24,147.46,147.53,24634.0
2023-01-24 14:05:00,147.52,147.93,147.46,147.92,16074.0,147.52,147.93,147.46,147.92,16074.0
2023-01-24 14:10:00,147.95,148.18,147.93,147.98,10686.0,147.95,148.18,147.93,147.98,10686.0
2023-01-24 14:15:00,147.97,148.03,147.89,147.91,24116.0,147.97,148.03,147.89,147.91,24116.0
2023-01-24 14:20:00,147.91,147.94,147.69,147.69,19699.0,147.91,147.94,147.69,147.69,19699.0
2023-01-24 14:25:00,147.72,148.17,147.71,147.98,18171.0,147.72,148.17,147.71,147.98,18171.0
2023-01-24 14:30:00,147.94,148.19,147.92,148.13,9703.0,147.94,148.19,147.92,148.13,9703.0
2023-01-24 14:35:00,148.06,148.09,147.83,147.97,21795.0,148.06,148.09,147.83,147.97,21795.0
2023-01-24 14:40:00,147.97,148.05,147.84,147.84,17519.0,147.97,148.05,147.84,147.84,17519.0
2023-01-24 14:45:00,147.84,148.02,147.81,147.92,41103.0,147.84,148.02,147.81,147.92,41103.0
2023-01-24 14:50:00,147.92,147.99,147.74,147.99,31607.0,147.92,147.99,147.74,147.99,31607.0
2023-01-24 14:55:00,148.06,148.31,147.97,148.31,17750.0,148.06,148.31,147.97,148.31,17750.0
2023-01-24 15:00:00,148.32,148.57,148.27,148.27,26780.0,148.32,148.57,148.27,148.27,26780.0
2023-01-24 15:05:00,148.28,148.32,148.19,148.27,29868.0,148.28,148.32,148.19,148.27,29868.0
2023-01-24 15:10:00,148.25,148.26,147.5,147.53,32553.0,148.25,148.26,147.5,147.53,32553.0
2023-01-24 15:15:00,147.53,147.53,146.72,146.83,33583.0,147.53,147.53,146.72,146.83,33583.0
2023-01-24 15:20:00,146.82,147.06,146.76,146.88,42287.0,146.82,147.06,146.76,146.88,42287.0
2023-01-24 15:25:00,146.79,146.79,145.74,146.02,65823.0,146.79,146.79,145.74,146.02,65823.0
2023-01-24 15:30:00,145.98,146.21,145.38,145.38,89866.0,145.98,146.21,145.38,145.38,89866.0
2023-01-24 15:35:00,145.39,145.39,144.61,144.81,88290.0,145.39,145.39,144.61,144.81,88290.0
2023-01-24 15:40:00,144.8,145.74,144.71,145.74,84393.0,144.8,145.74,144.71,145.74,84393.0
2023-01-24 15:45:00,145.74,146.3,145.66,146.3,88261.0,145.74,146.3,145.66,146.3,88261.0
2023-01-24 15:50:00,146.28,146.68,146.22,146.56,102968.0,146.28,146.68,146.22,146.56,102968.0
2023-01-24 15:55:00,146.54,146.75,146.47,146.53,189902.0,146.54,146.75,146.47,146.53,189902.0
2023-01-25 09:30:00,145.48,145.48,144.1,144.18,25173.0,145.48,145.48,144.1,144.18,25173.0
2023-01-25 09:35:00,144.17,144.26,143.12,143.39,20482.0,144.17,144.26,143.12,143.39,20482.0
2023-01-25 09:40:00,143.47,144.94,143.46,144.57,23913.0,143.47,144.94,143.46,144.57,23913.0
2023-01-25 09:45:00,144.57,144.99,144.31,144.99,13201.0,144.57,144.99,144.31,144.99,13201.0
2023-01-25 09:50:00,144.94,145.39,144.77,145.09,34404.0,144.94,145.39,144.77,145.09,34404.0
2023-01-25 09:55:00,145.24,145.67,145.2,145.56,13247.0,145.24,145.67,145.2,145.56,13247.0
2023-01-25 10:00:00,145.62,146.07,145.57,146.07,18543.0,145.62,146.07,145.57,146.07,18543.0
2023-01-25 10:05:00,146.02,146.7,145.82,146.43,33984.0,146.02,146.7,145.82,146.43,33984.0
2023-01-25 10:10:00,146.5,146.57,146.3,146.31,17665.0,146.5,146.57,146.3,146.31,17665.0
2023-01-25 10:15:00,146.31,146.67,146.3,146.44,17647.0,146.31,146.67,146.3,146.44,17647.0
2023-01-25 10:20:00,146.52,146.52,146.18,146.2,23273.0,146.52,146.52,146.18,146.2,23273.0
2023-01-25 10:25:00,146.19,146.4,146.15,146.39,49146.0,146.19,146.4,146.15,146.39,49146.0
2023-01-25 10:30:00,146.43,146.6,145.97,146.0,17210.0,146.43,146.6,145.97,146.0,17210.0
2023-01-25 10:35:00,146.06,146.24,145.9,146.18,11490.0,146.06,146.24,145.9,146.18,11490.0
2023-01-25 10:40:00,146.2,146.84,146.2,146.78,9385.0,146.2,146.84,146.2,146.78,9385.0
2023-01-25 10:45:00,146.78,147.15,146.74,147.13,25565.0,146.78,147.15,146.74,147.13,25565.0
2023-01-25 10:50:00,147.1,147.37,146.86,147.35,28571.0,147.1,147.37,146.86,147.35,28571.0
2023-01-25 10:55:00,147.31,147.31,146.98,147.0,21077.0,147.31,147.31,146.98,147.0,21077.0
2023-01-25 11:00:00,146.95,147.22,146.92,147.18,10906.0,146.95,147.22,146.92,147.18,10906.0
2023-01-25 11:05:00,147.22,147.37,147.15,147.22,8493.0,147.22,147.37,147.15,147.22,8493.0
2023-01-25 11:10:00,147.19,147.48,147.06,147.28,15053.0,147.19,147.48,147.06,147.28,15053.0
2023-01-25 11:15:00,147.28,147.46,147.13,147.43,15851.0,147.28,147.46,147.13,147.43,15851.0
2023-01-25 11:20:00,147.37,147.48,147.21,147.21,11287.0,147.37,147.48,147.21,147.21,11287.0
2023-01-25 11:25:00,147.22,147.38,147.17,147.21,8296.0,147.22,147.38,147.17,147.21,8296.0
2023-01-25 11:30:00,147.23,147.25,146.9,147.11,15129.0,147.23,147.25,146.9,147.11,15129.0
2023-01-25 11:35:00,147.11,147.37,147.1,147.33,10770.0,147.11,147.37,147.1,147.33,10770.0
2023-01-25 11:40:00,147.36,147.5,147.11,147.12,9964.0,147.36,147.5,147.11,147.12,9964.0
2023-01-25 11:45:00,147.19,147.37,147.16,147.32,8668.0,147.19,147.37,147.16,147.32,8668.0
2023-01-25 11:50:00,147.32,147.76,147.32,147.67,5010.0,147.32,147.76,147.32,147.67,5010.0
2023-01-25 11:55:00,147.66,147.93,147.65,147.75,8084.0,147.66,147.93,147.65,147.75,8084.0
2023-01-25 12:00:00,147.75,148.04,147.63,148.0,194894.0,147.75,148.04,147.63,148.0,194894.0
2023-01-25 12:05:00,148.0,148.37,148.0,148.25,14244.0,148.0,148.37,148.0,148.25,14244.0
2023-01-25 12:10:00,148.28,148.47,147.99,148.01,9571.0,148.28,148.47,147.99,148.01,9571.0
2023-01-25 12:15:00,148.05,148.24,148.0,148.2,5896.0,148.05,148.24,148.0,148.2,5896.0
2023-01-25 12:20:00,148.15,148.24,147.94,148.24,6632.0,148.15,148.24,147.94,148.24,6632.0
2023-01-25 12:25:00,148.28,148.62,148.28,148.58,70257.0,148.28,148.62,148.28,148.58,70257.0
2023-01-25 12:30:00,148.62,148.74,148.42,148.44,14657.0,148.62,148.74,148.42,148.44,14657.0
2023-01-25 12:35:00,148.47,148.73,148.45,148.53,26238.0,148.47,148.73,148.45,148.53,26238.0
2023-01-25 12:40:00,148.56,148.82,148.52,148.7,25417.0,148.56,148.82,148.52,148.7,25417.0
2023-01-25 12:45:00,148.7,148.7,148.34,148.38,21880.0,148.7,148.7,148.34,148.38,21880.0
2023-01-25 12:50:00,148.39,148.58,148.34,148.58,18186.0,148.39,148.58,148.34,148.58,18186.0
2023-01-25 12:55:00,148.65,148.73,148.62,148.62,3205.0,148.65,148.73,148.62,148.62,3205.0
2023-01-25 13:00:00,148.56,148.66,148.38,148.44,4806.0,148.56,148.66,148.38,148.44,4806.0
2023-01-25 13:05:00,148.48,148.5,148.35,148.4,3871.0,148.48,148.5,148.35,148.4,3871.0
2023-01-25 13:10:00,148.4,148.5,148.37,148.47,8464.0,148.4,148.5,148.37,148.47,8464.0
2023-01-25 13:15:00,148.47,148.54,148.38,148.53,5240.0,148.47,148.54,148.38,148.53,5240.0
2023-01-25 13:20:00,148.53,148.63,148.53,148.63,2865.0,148.53,148.63,148.53,148.63,2865.0
2023-01-25 13:25:00,148.6,148.75,148.6,148.65,5785.0,148.6,148.75,148.6,148.65,5785.0
2023-01-25 13:30:00,148.62,148.66,148.39,148.49,8922.0,148.62,148.66,148.39,148.49,8922.0
2023-01-25 13:35:00,148.52,148.6,148.49,148.54,6344.0,148.52,148.6,148.49,148.54,6344.0
2023-01-25 13:40:00,148.55,148.56,148.39,148.4,7622.0,148.55,148.56,148.39,148.4,7622.0
2023-01-25 13:45:00,148.42,148.53,148.42,148.53,7920.0,148.42,148.53,148.42,148.53,7920.0
2023-01-25 13:50:00,148.53,148.77,148.52,148.69,16684.0,148.53,148.77,148.52,148.69,16684.0
2023-01-25 13:55:00,148.69,148.8,148.67,148.74,19452.0,148.69,148.8,148.67,148.74,19452.0
2023-01-25 14:00:00,148.75,148.78,148.56,148.61,23184.0,148.75,148.78,148.56,148.61,23184.0
2023-01-25 14:05:00,148.63,148.9,148.6,148.9,18118.0,148.63,148.9,148.6,148.9,18118.0
2023-01-25 14:10:00,148.89,149.0,148.79,148.93,8291.0,148.89,149.0,148.79,148.93,8291.0
2023-01-25 14:15:00,148.95,149.04,148.92,148.94,9013.0,148.95,149.04,148.92,148.94,9013.0
2023-01-25 14:20:00,148.92,148.92,148.56,148.66,18223.0,148.92,148.92,148.56,148.66,18223.0
2023-01-25 14:25:00,148.64,148.68,148.19,148.32,38277.0,148.64,148.68,148.19,148.32,38277.0
2023-01-25 14:30:00,148.3,148.4,148.21,148.25,4838.0,148.3,148.4,148.21,148.25,4838.0
2023-01-25 14:35:00,148.25,148.47,148.24,148.37,4836.0,148.25,148.47,148.24,148.37,4836.0
2023-01-25 14:40:00,148.4,148.46,148.36,148.46,4423.0,148.4,148.46,148.36,148.46,4423.0
2023-01-25 14:45:00,148.46,148.51,148.41,148.46,8118.0,148.46,148.51,148.41,148.46,8118.0
2023-01-25 14:50:00,148.46,148.57,148.44,148.54,8285.0,148.46,148.57,148.44,148.54,8285.0
2023-01-25 14:55:00,148.54,148.56,148.49,148.5,5007.0,148.54,148.56,148.49,148.5,5007.0
2023-01-25 15:00:00,148.54,148.6,148.49,148.6,9694.0,148.54,148.6,148.49,148.6,9694.0
2023-01-25 15:05:00,148.59,148.82,148.57,148.81,8744.0,148.59,148.82,148.57,148.81,8744.0
2023-01-25 15:10:00,148.8,148.83,148.48,148.57,11783.0,148.8,148.83,148.48,148.57,11783.0
2023-01-25 15:15:00,148.57,148.77,148.52,148.75,34511.0,148.57,148.77,148.52,148.75,34511.0
2023-01-25 15:20:00,148.75,148.76,148.56,148.6,35111.0,148.75,148.76,148.56,148.6,35111.0
2023-01-25 15:25:00,148.6,148.7,148.57,148.64,76503.0,148.6,148.7,148.57,148.64,76503.0
2023-01-25 15:30:00,148.62,148.72,148.52,148.67,20710.0,148.62,148.72,148.52,148.67,20710.0
2023-01-25 15:35:00,148.65,148.73,148.55,148.72,35740.0,148.65,148.73,148.55,148.72,35740.0
2023-01-25 15:40:00,148.71,148.88,148.67,148.78,32599.0,148.71,148.88,148.67,148.78,32599.0
2023-01-25 15:45:00,148.75,148.9,148.72,148.87,33007.0,148.75,148.9,148.72,148.87,33007.0
2023-01-25 15:50:00,148.86,149.14,148.83,149.02,59550.0,148.86,149.14,148.83,149.02,59550.0
2023-01-25 15:55:00,149.05,149.65,149.05,149.57,121709.0,149.05,149.65,149.05,149.57,121709.0
2023-01-26 09:30:00,150.61,151.76,150.46,150.53,8904.0,150.61,151.76,150.46,150.53,8904.0
2023-01-26 09:35:00,150.6,150.66,150.14,150.16,3625.0,150.6,150.66,150.14,150.16,3625.0
2023-01-26 09:40:00,150.28,150.4,149.65,149.68,3700.0,150.28,150.4,149.65,149.68,3700.0
2023-01-26 09:45:00,149.85,150.37,149.85,150.11,5355.0,149.85,150.37,149.85,150.11,5355.0
2023-01-26 09:50:00,150.13,150.34,149.99,150.27,9404.0,150.13,150.34,149.99,150.27,9404.0
2023-01-26 09:55:00,150.25,150.25,150.03,150.22,13490.0,150.25,150.25,150.03,150.22,13490.0
2023-01-26 10:00:00,150.23,150.35,150.08,150.25,7561.0,150.23,150.35,150.08,150.25,7561.0
2023-01-26 10:05:00,150.21,150.22,150.01,150.19,13987.0,150.21,150.22,150.01,150.19,13987.0
2023-01-26 10:10:00,150.21,150.74,150.15,150.65,6449.0,150.21,150.74,150.15,150.65,6449.0
2023-01-26 10:15:00,150.83,150.97,150.72,150.87,6957.0,150.83,150.97,150.72,150.87,6957.0
2023-01-26 10:20:00,150.8,150.8,150.59,150.65,2900.0,150.8,150.8,150.59,150.65,2900.0
2023-01-26 10:25:00,150.59,150.61,150.32,150.46,5827.0,150.59,150.61,150.32,150.46,5827.0
2023-01-26 10:30:00,150.5,150.51,150.21,150.49,3745.0,150.5,150.51,150.21,150.49,3745.0
2023-01-26 10:35:00,150.59,150.61,150.24,150.25,11805.0,150.59,150.61,150.24,150.25,11805.0
2023-01-26 10:40:00,150.23,150.47,150.21,150.39,3395.0,150.23,150.47,150.21,150.39,3395.0
2023-01-26 10:45:00,150.36,150.47,150.21,150.44,8631.0,150.36,150.47,150.21,150.44,8631.0
2023-01-26 10:50:00,150.51,150.6,150.06,150.06,7100.0,150.51,150.6,150.06,150.06,7100.0
2023-01-26 10:55:00,150.11,150.38,150.03,150.31,18023.0,150.11,150.38,150.03,150.31,18023.0
2023-01-26 11:00:00,150.31,150.47,150.13,150.22,8373.0,150.31,150.47,150.13,150.22,8373.0
2023-01-26 11:05:00,150.35,150.62,150.22,150.5,9943.0,150.35,150.62,150.22,150.5,9943.0
2023-01-26 11:10:00,150.57,150.88,150.57,150.88,14521.0,150.57,150.88,150.57,150.88,14521.0
2023-01-26 11:15:00,150.89,150.9,150.15,150.28,6000.0,150.89,150.9,150.15,150.28,6000.0
2023-01-26 11:20:00,150.27,150.34,150.12,150.14,11066.0,150.27,150.34,150.12,150.14,11066.0
2023-01-26 11:25:00,150.08,150.38,150.07,150.29,4604.0,150.08,150.38,150.07,150.29,4604.0
2023-01-26 11:30:00,150.3,150.43,150.02,150.06,3395.0,150.3,150.43,150.02,150.06,3395.0
2023-01-26 11:35:00,150.06,150.06,149.68,149.84,20199.0,150.06,150.06,149.68,149.84,20199.0
2023-01-26 11:40:00,149.83,150.07,149.77,150.05,2901.0,149.83,150.07,149.77,150.05,2901.0
2023-01-26 11:45:00,150.0,150.03,149.92,149.96,2031.0,150.0,150.03,149.92,149.96,2031.0
2023-01-26 11:50:00,150.01,150.01,149.8,149.89,4269.0,150.01,150.01,149.8,149.89,4269.0
2023-01-26 11:55:00,149.85,150.28,149.85,150.21,3248.0,149.85,150.28,149.85,150.21,3248.0
2023-01-26 12:00:00,150.26,150.73,150.26,150.6,3725.0,150.26,150.73,150.26,150.6,3725.0
2023-01-26 12:05:00,150.64,150.64,150.41,150.49,4756.0,150.64,150.64,150.41,150.49,4756.0
2023-01-26 12:10:00,150.5,150.68,150.49,150.51,3211.0,150.5,150.68,150.49,150.51,3211.0
2023-01-26 12:15:00,150.46,150.46,150.25,150.25,2838.0,150.46,150.46,150.25,150.25,2838.0
2023-01-26 12:20:00,150.3,150.33,150.13,150.25,6355.0,150.3,150.33,150.13,150.25,6355.0
2023-01-26 12:25:00,150.29,150.58,150.28,150.53,5460.0,150.29,150.58,150.28,150.53,5460.0
2023-01-26 12:30:00,150.59,150.65,150.46,150.55,4486.0,150.59,150.65,150.46,150.55,4486.0
2023-01-26 12:35:00,150.57,150.61,150.53,150.6,4373.0,150.57,150.61,150.53,150.6,4373.0
2023-01-26 12:40:00,150.63,150.7,150.45,150.59,8740.0,150.63,150.7,150.45,150.59,8740.0
2023-01-26 12:45:00,150.55,150.64,150.39,150.46,6097.0,150.55,150.64,150.39,150.46,6097.0
2023-01-26 12:50:00,150.52,150.76,150.52,150.63,2442.0,150.52,150.76,150.52,150.63,2442.0
2023-01-26 12:55:00,150.65,150.7,150.52,150.67,2400.0,150.65,150.7,150.52,150.67,2400.0
2023-01-26 13:00:00,150.69,150.9,150.68,150.82,2200.0,150.69,150.9,150.68,150.82,2200.0
2023-01-26 13:05:00,150.78,150.78,150.49,150.5,2414.0,150.78,150.78,150.49,150.5,2414.0
2023-01-26 13:10:00,150.52,150.81,150.51,150.81,3277.0,150.52,150.81,150.51,150.81,3277.0
2023-01-26 13:15:00,150.72,150.75,150.56,150.58,2618.0,150.72,150.75,150.56,150.58,2618.0
2023-01-26 13:20:00,150.6,150.61,150.54,150.57,1500.0,150.6,150.61,150.54,150.57,1500.0
2023-01-26 13:25:00,150.58,150.62,150.49,150.49,2449.0,150.58,150.62,150.49,150.49,2449.0
2023-01-26 13:30:00,150.52,150.84,150.51,150.8,2900.0,150.52,150.84,150.51,150.8,2900.0
2023-01-26 13:35:00,150.8,151.0,150.79,150.97,4000.0,150.8,151.0,150.79,150.97,4000.0
2023-01-26 13:40:00,150.97,151.16,150.97,151.08,8818.0,150.97,151.16,150.97,151.08,8818.0
2023-01-26 13:45:00,151.05,151.21,151.04,151.09,3625.0,151.05,151.21,151.04,151.09,3625.0
2023-01-26 13:50:00,151.1,151.12,150.89,151.0,14954.0,151.1,151.12,150.89,151.0,14954.0
2023-01-26 13:55:00,150.99,151.1,150.93,151.1,4857.0,150.99,151.1,150.93,151.1,4857.0
2023-01-26 14:00:00,151.1,151.13,150.99,151.08,3450.0,151.1,151.13,150.99,151.08,3450.0
2023-01-26 14:05:00,151.12,151.27,151.12,151.15,5662.0,151.12,151.27,151.12,151.15,5662.0
2023-01-26 14:10:00,151.18,151.24,151.12,151.22,4686.0,151.18,151.24,151.12,151.22,4686.0
2023-01-26 14:15:00,151.22,151.43,151.17,151.42,7903.0,151.22,151.43,151.17,151.42,7903.0
2023-01-26 14:20:00,151.42,151.64,151.38,151.63,10592.0,151.42,151.64,151.38,151.63,10592.0
2023-01-26 14:25:00,151.66,151.68,151.49,151.68,8886.0,151.66,151.68,151.49,151.68,8886.0
2023-01-26 14:30:00,151.69,151.81,151.65,151.74,11015.0,151.69,151.81,151.65,151.74,11015.0
2023-01-26 14:35:00,151.73,151.86,151.68,151.7,6027.0,151.73,151.86,151.68,151.7,6027.0
2023-01-26 14:40:00,151.69,151.74,151.56,151.59,5169.0,151.69,151.74,151.56,151.59,5169.0
2023-01-26 14:45:00,151.61,151.61,151.33,151.36,13367.0,151.61,151.61,151.33,151.36,13367.0
2023-01-26 14:50:00,151.38,151.42,151.3,151.42,6296.0,151.38,151.42,151.3,151.42,6296.0
2023-01-26 14:55:00,151.42,151.52,151.42,151.49,6214.0,151.42,151.52,151.42,151.49,6214.0
2023-01-26 15:00:00,151.46,151.53,151.21,151.22,16271.0,151.46,151.53,151.21,151.22,16271.0
2023-01-26 15:05:00,151.2,151.32,151.17,151.19,11738.0,151.2,151.32,151.17,151.19,11738.0
2023-01-26 15:10:00,151.14,151.33,151.09,151.14,7948.0,151.14,151.33,151.09,151.14,7948.0
2023-01-26 15:15:00,151.14,151.25,150.96,151.03,22272.0,151.14,151.25,150.96,151.03,22272.0
2023-01-26 15:20:00,151.03,151.31,150.96,151.2,30508.0,151.03,151.31,150.96,151.2,30508.0
2023-01-26 15:25:00,151.22,151.32,151.13,151.17,19793.0,151.22,151.32,151.13,151.17,19793.0
2023-01-26 15:30:00,151.13,151.21,150.9,151.11,33900.0,151.13,151.21,150.9,151.11,33900.0
2023-01-26 15:35:00,151.12,151.12,150.53,150.53,19202.0,151.12,151.12,150.53,150.53,19202.0
2023-01-26 15:40:00,150.59,150.59,150.07,150.12,22610.0,150.59,150.59,150.07,150.12,22610.0
2023-01-26 15:45:00,150.09,150.26,149.95,150.06,28840.0,150.09,150.26,149.95,150.06,28840.0
2023-01-26 15:50:00,150.06,150.4,149.94,150.19,75475.0,150.06,150.4,149.94,150.19,75475.0
2023-01-26 15:55:00,150.23,150.57,150.2,150.52,173762.0,150.23,150.57,150.2,150.52,173762.0
2023-01-27 09:30:00,150.48,150.54,149.97,150.09,15111.0,150.48,150.54,149.97,150.09,15111.0
2023-01-27 09:35:00,150.06,150.49,150.06,150.49,7792.0,150.06,150.49,150.06,150.49,7792.0
2023-01-27 09:40:00,150.66,150.66,150.25,150.26,2900.0,150.66,150.66,150.25,150.26,2900.0
2023-01-27 09:45:00,150.42,150.42,150.15,150.23,8321.0,150.42,150.42,150.15,150.23,8321.0
2023-01-27 09:50:00,150.26,150.51,150.16,150.4,3948.0,150.26,150.51,150.16,150.4,3948.0
2023-01-27 09:55:00,150.46,150.46,150.06,150.17,14092.0,150.46,150.46,150.06,150.17,14092.0
2023-01-27 10:00:00,150.04,150.26,149.75,150.05,2627.0,150.04,150.26,149.75,150.05,2627.0
2023-01-27 10:05:00,149.93,150.39,149.93,150.34,2215.0,149.93,150.39,149.93,150.34,2215.0
2023-01-27 10:10:00,150.36,150.54,149.93,150.06,6902.0,150.36,150.54,149.93,150.06,6902.0
2023-01-27 10:15:00,150.03,150.16,149.95,150.16,6709.0,150.03,150.16,149.95,150.16,6709.0
2023-01-27 10:20:00,150.11,150.19,149.94,150.0,5635.0,150.11,150.19,149.94,150.0,5635.0
2023-01-27 10:25:00,149.96,150.11,149.89,150.11,14531.0,149.96,150.11,149.89,150.11,14531.0
2023-01-27 10:30:00,150.11,150.11,149.68,149.72,11734.0,150.11,150.11,149.68,149.72,11734.0
2023-01-27 10:35:00,149.69,150.26,149.69,150.15,3106.0,149.69,150.26,149.69,150.15,3106.0
2023-01-27 10:40:00,150.15,150.25,149.88,149.89,3551.0,150.15,150.25,149.88,149.89,3551.0
2023-01-27 10:45:00,149.75,149.84,149.66,149.74,15396.0,149.75,149.84,149.66,149.74,15396.0
2023-01-27 10:50:00,149.74,149.78,149.6,149.75,13323.0,149.74,149.78,149.6,149.75,13323.0
2023-01-27 10:55:00,149.75,149.84,149.71,149.76,7145.0,149.75,149.84,149.71,149.76,7145.0
2023-01-27 11:00:00,149.75,149.78,149.56,149.62,13699.0,149.75,149.78,149.56,149.62,13699.0
2023-01-27 11:05:00,149.67,149.84,149.66,149.71,8416.0,149.67,149.84,149.66,149.71,8416.0
2023-01-27 11:10:00,149.72,149.94,149.72,149.75,6151.0,149.72,149.94,149.72,149.75,6151.0
2023-01-27 11:15:00,149.75,149.9,149.7,149.9,7659.0,149.75,149.9,149.7,149.9,7659.0
2023-01-27 11:20:00,149.85,150.04,149.84,149.98,2400.0,149.85,150.04,149.84,149.98,2400.0
2023-01-27 11:25:00,149.94,150.29,149.9,150.13,12649.0,149.94,150.29,149.9,150.13,12649.0
2023-01-27 11:30:00,150.17,150.36,150.17,150.32,2583.0,150.17,150.36,150.17,150.32,2583.0
2023-01-27 11:35:00,150.38,150.49,150.34,150.41,2555.0,150.38,150.49,150.34,150.41,2555.0
2023-01-27 11:40:00,150.38,150.46,150.3,150.4,2435.0,150.38,150.46,150.3,150.4,2435.0
2023-01-27 11:45:00,150.39,150.46,150.27,150.27,1441.0,150.39,150.46,150.27,150.27,1441.0
2023-01-27 11:50:00,150.25,150.37,150.18,150.3,3533.0,150.25,150.37,150.18,150.3,3533.0
2023-01-27 11:55:00,150.29,150.35,150.24,150.26,1895.0,150.29,150.35,150.24,150.26,1895.0
2023-01-27 12:00:00,150.3,150.3,150.05,150.05,3354.0,150.3,150.3,150.05,150.05,3354.0
2023-01-27 12:05:00,150.03,150.15,150.03,150.11,1523.0,150.03,150.15,150.03,150.11,1523.0
2023-01-27 12:10:00,150.1,150.26,150.1,150.26,3328.0,150.1,150.26,150.1,150.26,3328.0
2023-01-27 12:15:00,150.29,150.35,150.25,150.3,1200.0,150.29,150.35,150.25,150.3,1200.0
2023-01-27 12:20:00,150.33,150.33,150.14,150.24,3900.0,150.33,150.33,150.14,150.24,3900.0
2023-01-27 12:25:00,150.24,150.24,150.02,150.08,2500.0,150.24,150.24,150.02,150.08,2500.0
2023-01-27 12:30:00,150.02,150.09,150.02,150.07,1440.0,150.02,150.09,150.02,150.07,1440.0
2023-01-27 12:35:00,150.08,150.11,150.07,150.09,1100.0,150.08,150.11,150.07,150.09,1100.0
2023-01-27 12:40:00,150.14,150.19,150.08,150.08,12244.0,150.14,150.19,150.08,150.08,12244.0
2023-01-27 12:45:00,150.05,150.25,150.04,150.25,1700.0,150.05,150.25,150.04,150.25,1700.0
2023-01-27 12:50:00,150.21,150.28,150.16,150.2,1381.0,150.21,150.28,150.16,150.2,1381.0
2023-01-27 12:55:00,150.26,150.26,150.11,150.21,2164.0,150.26,150.26,150.11,150.21,2164.0
2023-01-27 13:00:00,150.17,150.21,149.84,149.85,2701.0,150.17,150.21,149.84,149.85,2701.0
2023-01-27 13:05:00,149.84,149.92,149.84,149.9,3419.0,149.84,149.92,149.84,149.9,3419.0
2023-01-27 13:10:00,149.87,150.06,149.82,150.06,5574.0,149.87,150.06,149.82,150.06,5574.0
2023-01-27 13:15:00,150.11,150.16,150.03,150.11,1766.0,150.11,150.16,150.03,150.11,1766.0
2023-01-27 13:20:00,150.08,150.13,149.99,150.02,1634.0,150.08,150.13,149.99,150.02,1634.0
2023-01-27 13:25:00,150.03,150.1,150.0,150.09,2833.0,150.03,150.1,150.0,150.09,2833.0
2023-01-27 13:30:00,150.11,150.14,150.02,150.14,4429.0,150.11,150.14,150.02,150.14,4429.0
2023-01-27 13:35:00,150.14,150.18,150.1,150.14,2401.0,150.14,150.18,150.1,150.14,2401.0
2023-01-27 13:40:00,150.2,150.2,149.92,149.97,4335.0,150.2,150.2,149.92,149.97,4335.0
2023-01-27 13:45:00,150.0,150.07,149.93,149.97,2500.0,150.0,150.07,149.93,149.97,2500.0
2023-01-27 13:50:00,149.96,150.07,149.93,149.95,4677.0,149.96,150.07,149.93,149.95,4677.0
2023-01-27 13:55:00,149.91,150.16,149.91,150.09,4900.0,149.91,150.16,149.91,150.09,4900.0
2023-01-27 14:00:00,150.13,150.2,150.05,150.12,2613.0,150.13,150.2,150.05,150.12,2613.0
2023-01-27 14:05:00,150.11,150.13,150.03,150.06,16152.0,150.11,150.13,150.03,150.06,16152.0
2023-01-27 14:10:00,150.07,150.14,149.96,149.96,33973.0,150.07,150.14,149.96,149.96,33973.0
2023-01-27 14:15:00,150.02,150.16,150.02,150.05,3619.0,150.02,150.16,150.02,150.05,3619.0
2023-01-27 14:20:00,150.05,150.1,150.02,150.04,2565.0,150.05,150.1,150.02,150.04,2565.0
2023-01-27 14:25:00,150.01,150.19,149.97,150.19,4017.0,150.01,150.19,149.97,150.19,4017.0
2023-01-27 14:30:00,150.2,150.32,150.2,150.27,3549.0,150.2,150.32,150.2,150.27,3549.0
2023-01-27 14:35:00,150.27,150.35,150.21,150.31,5728.0,150.27,150.35,150.21,150.31,5728.0
2023-01-27 14:40:00,150.31,150.38,150.15,150.18,14212.0,150.31,150.38,150.15,150.18,14212.0
2023-01-27 14:45:00,150.18,150.46,150.1,150.46,15854.0,150.18,150.46,150.1,150.46,15854.0
2023-01-27 14:50:00,150.43,150.58,150.27,150.34,14071.0,150.43,150.58,150.27,150.34,14071.0
2023-01-27 14:55:00,150.37,150.46,150.3,150.33,4974.0,150.37,150.46,150.3,150.33,4974.0
2023-01-27 15:00:00,150.34,150.45,150.33,150.44,5811.0,150.34,150.45,150.33,150.44,5811.0
2023-01-27 15:05:00,150.43,150.75,150.43,150.66,9600.0,150.43,150.75,150.43,150.66,9600.0
2023-01-27 15:10:00,150.68,150.78,150.56,150.78,13610.0,150.68,150.78,150.56,150.78,13610.0
2023-01-27 15:15:00,150.75,150.77,150.43,150.44,9806.0,150.75,150.77,150.43,150.44,9806.0
2023-01-27 15:20:00,150.48,150.51,150.25,150.51,4800.0,150.48,150.51,150.25,150.51,4800.0
2023-01-27 15:25:00,150.5,150.53,150.36,150.5,7707.0,150.5,150.53,150.36,150.5,7707.0
2023-01-27 15:30:00,150.49,150.64,150.4,150.63,8664.0,150.49,150.64,150.4,150.63,8664.0
2023-01-27 15:35:00,150.62,150.62,150.34,150.35,15113.0,150.62,150.62,150.34,150.35,15113.0
2023-01-27 15:40:00,150.36,150.4,150.17,150.32,15006.0,150.36,150.4,150.17,150.32,15006.0
2023-01-27 15:45:00,150.37,150.4,150.24,150.37,21201.0,150.37,150.4,150.24,150.37,21201.0
2023-01-27 15:50:00,150.35,150.42,150.11,150.25,63206.0,150.35,150.42,150.11,150.25,63206.0
2023-01-27 15:55:00,150.24,150.48,150.01,150.39,194718.0,150.24,150.48,150.01,150.39,194718.0
2023-01-30 09:30:00,150.6,150.7,150.1,150.47,21989.0,150.6,150.7,150.1,150.47,21989.0
2023-01-30 09:35:00,150.44,150.52,149.86,150.43,15056.0,150.44,150.52,149.86,150.43,15056.0
2023-01-30 09:40:00,150.56,150.62,150.27,150.54,7982.0,150.56,150.62,150.27,150.54,7982.0
2023-01-30 09:45:00,150.63,150.81,150.44,150.61,6789.0,150.63,150.81,150.44,150.61,6789.0
2023-01-30 09:50:00,150.58,150.89,150.57,150.83,5952.0,150.58,150.89,150.57,150.83,5952.0
2023-01-30 09:55:00,150.77,150.81,150.58,150.69,9101.0,150.77,150.81,150.58,150.69,9101.0
2023-01-30 10:00:00,150.59,150.8,150.57,150.7,8563.0,150.59,150.8,150.57,150.7,8563.0
2023-01-30 10:05:00,150.71,150.71,150.43,150.52,12941.0,150.71,150.71,150.43,150.52,12941.0
2023-01-30 10:10:00,150.52,150.64,150.38,150.41,8403.0,150.52,150.64,150.38,150.41,8403.0
2023-01-30 10:15:00,150.5,150.79,150.44,150.52,10653.0,150.5,150.79,150.44,150.52,10653.0
2023-01-30 10:20:00,150.59,150.78,150.46,150.7,12928.0,150.59,150.78,150.46,150.7,12928.0
2023-01-30 10:25:00,150.71,150.75,150.43,150.64,12587.0,150.71,150.75,150.43,150.64,12587.0
2023-01-30 10:30:00,150.67,150.77,150.21,150.21,14482.0,150.67,150.77,150.21,150.21,14482.0
2023-01-30 10:35:00,150.25,150.33,150.2,150.33,11381.0,150.25,150.33,150.2,150.33,11381.0
2023-01-30 10:40:00,150.28,150.37,150.04,150.14,13991.0,150.28,150.37,150.04,150.14,13991.0
2023-01-30 10:45:00,150.14,150.56,150.03,150.04,42393.0,150.14,150.56,150.03,150.04,42393.0
2023-01-30 10:50:00,150.12,150.19,149.97,150.05,30869.0,150.12,150.19,149.97,150.05,30869.0
2023-01-30 10:55:00,150.08,150.11,149.84,149.9,8584.0,150.08,150.11,149.84,149.9,8584.0
2023-01-30 11:00:00,149.84,150.08,149.69,149.87,11068.0,149.84,150.08,149.69,149.87,11068.0
2023-01-30 11:05:00,149.92,150.08,149.74,149.89,7199.0,149.92,150.08,149.74,149.89,7199.0
2023-01-30 11:10:00,149.92,150.16,149.92,150.05,7013.0,149.92,150.16,149.92,150.05,7013.0
2023-01-30 11:15:00,150.03,150.19,150.0,150.09,9124.0,150.03,150.19,150.0,150.09,9124.0
2023-01-30 11:20:00,150.14,150.21,149.91,149.97,14612.0,150.14,150.21,149.91,149.97,14612.0
2023-01-30 11:25:00,149.96,149.97,149.85,149.95,10395.0,149.96,149.97,149.85,149.95,10395.0
2023-01-30 11:30:00,149.97,150.05,149.89,150.0,8733.0,149.97,150.05,149.89,150.0,8733.0
2023-01-30 11:35:00,150.0,150.05,149.89,150.01,7323.0,150.0,150.05,149.89,150.01,7323.0
2023-01-30 11:40:00,150.03,150.09,149.83,149.86,9002.0,150.03,150.09,149.83,149.86,9002.0
2023-01-30 11:45:00,149.88,149.98,149.53,149.75,34090.0,149.88,149.98,149.53,149.75,34090.0
2023-01-30 11:50:00,149.72,150.06,149.67,150.06,11054.0,149.72,150.06,149.67,150.06,11054.0
2023-01-30 11:55:00,150.04,150.12,149.84,150.11,5667.0,150.04,150.12,149.84,150.11,5667.0
2023-01-30 12:00:00,150.07,150.07,149.83,149.83,7164.0,150.07,150.07,149.83,149.83,7164.0
2023-01-30 12:05:00,149.83,149.93,149.82,149.9,4497.0,149.83,149.93,149.82,149.9,4497.0
2023-01-30 12:10:00,149.88,149.9,149.6,149.7,10926.0,149.88,149.9,149.6,149.7,10926.0
2023-01-30 12:15:00,149.75,149.8,149.52,149.55,5439.0,149.75,149.8,149.52,149.55,5439.0
2023-01-30 12:20:00,149.52,149.54,149.19,149.32,6148.0,149.52,149.54,149.19,149.32,6148.0
2023-01-30 12:25:00,149.33,149.52,149.33,149.49,8119.0,149.33,149.52,149.33,149.49,8119.0
2023-01-30 12:30:00,149.47,149.65,149.47,149.62,10794.0,149.47,149.65,149.47,149.62,10794.0
2023-01-30 12:35:00,149.62,149.69,149.49,149.55,6566.0,149.62,149.69,149.49,149.55,6566.0
2023-01-30 12:40:00,149.5,149.5,149.35,149.44,9100.0,149.5,149.5,149.35,149.44,9100.0
2023-01-30 12:45:00,149.47,149.51,149.16,149.16,14185.0,149.47,149.51,149.16,149.16,14185.0
2023-01-30 12:50:00,149.16,149.31,149.0,149.3,7159.0,149.16,149.31,149.0,149.3,7159.0
2023-01-30 12:55:00,149.32,149.37,149.06,149.24,5729.0,149.32,149.37,149.06,149.24,5729.0
2023-01-30 13:00:00,149.17,149.26,149.02,149.09,5842.0,149.17,149.26,149.02,149.09,5842.0
2023-01-30 13:05:00,149.12,149.12,148.99,149.0,1151.0,149.12,149.12,148.99,149.0,1151.0
2023-01-30 13:10:00,148.93,148.99,148.8,148.8,1300.0,148.93,148.99,148.8,148.8,1300.0
2023-01-30 13:15:00,148.77,149.31,148.77,149.31,11886.0,148.77,149.31,148.77,149.31,11886.0
2023-01-30 13:20:00,149.3,149.31,149.17,149.27,2921.0,149.3,149.31,149.17,149.27,2921.0
2023-01-30 13:25:00,149.21,149.32,149.19,149.32,2716.0,149.21,149.32,149.19,149.32,2716.0
2023-01-30 13:30:00,149.25,149.32,149.23,149.31,6392.0,149.25,149.32,149.23,149.31,6392.0
2023-01-30 13:35:00,149.28,149.72,149.28,149.71,12616.0,149.28,149.72,149.28,149.71,12616.0
2023-01-30 13:40:00,149.71,149.73,149.5,149.67,12043.0,149.71,149.73,149.5,149.67,12043.0
2023-01-30 13:45:00,149.67,149.92,149.66,149.92,20072.0,149.67,149.92,149.66,149.92,20072.0
2023-01-30 13:50:00,149.84,149.97,149.5,149.54,33559.0,149.84,149.97,149.5,149.54,33559.0
2023-01-30 13:55:00,149.47,149.92,149.29,149.88,7451.0,149.47,149.92,149.29,149.88,7451.0
2023-01-30 14:00:00,149.89,149.9,149.5,149.76,15881.0,149.89,149.9,149.5,149.76,15881.0
2023-01-30 14:05:00,149.81,149.81,149.32,149.32,1000.0,149.81,149.81,149.32,149.32,1000.0
2023-01-30 14:10:00,149.31,149.31,149.06,149.13,1549.0,149.31,149.31,149.06,149.13,1549.0
2023-01-30 14:15:00,149.22,149.3,149.13,149.22,2400.0,149.22,149.3,149.13,149.22,2400.0
2023-01-30 14:20:00,149.26,149.26,149.14,149.19,3208.0,149.26,149.26,149.14,149.19,3208.0
2023-01-30 14:25:00,149.26,149.33,149.19,149.2,6823.0,149.26,149.33,149.19,149.2,6823.0
2023-01-30 14:30:00,149.19,149.38,149.18,149.38,5400.0,149.19,149.38,149.18,149.38,5400.0
2023-01-30 14:35:00,149.37,149.43,149.22,149.25,1728.0,149.37,149.43,149.22,149.25,1728.0
2023-01-30 14:40:00,149.25,149.28,149.1,149.21,7229.0,149.25,149.28,149.1,149.21,7229.0
2023-01-30 14:45:00,149.24,149.3,149.17,149.29,11786.0,149.24,149.3,149.17,149.29,11786.0
2023-01-30 14:50:00,149.25,149.35,149.22,149.27,19367.0,149.25,149.35,149.22,149.27,19367.0
2023-01-30 14:55:00,149.22,149.46,149.03,149.29,26906.0,149.22,149.46,149.03,149.29,26906.0
2023-01-30 15:00:00,149.29,149.36,149.24,149.34,15334.0,149.29,149.36,149.24,149.34,15334.0
2023-01-30 15:05:00,149.35,149.36,149.0,149.11,15549.0,149.35,149.36,149.0,149.11,15549.0
2023-01-30 15:10:00,149.09,149.25,149.09,149.21,14094.0,149.09,149.25,149.09,149.21,14094.0
2023-01-30 15:15:00,149.21,149.26,148.67,148.8,26891.0,149.21,149.26,148.67,148.8,26891.0
2023-01-30 15:20:00,148.79,148.97,148.7,148.84,42650.0,148.79,148.97,148.7,148.84,42650.0
2023-01-30 15:25:00,148.82,148.82,148.58,148.61,25808.0,148.82,148.82,148.58,148.61,25808.0
2023-01-30 15:30:00,148.58,148.83,148.58,148.58,20687.0,148.58,148.83,148.58,148.58,20687.0
2023-01-30 15:35:00,148.61,148.9,148.61,148.88,31100.0,148.61,148.9,148.61,148.88,31100.0
2023-01-30 15:40:00,148.86,148.93,148.61,148.87,28603.0,148.86,148.93,148.61,148.87,28603.0
2023-01-30 15:45:00,148.85,149.04,148.7,148.88,43761.0,148.85,149.04,148.7,148.88,43761.0
2023-01-30 15:50:00,148.8,149.28,148.8,149.13,41058.0,148.8,149.28,148.8,149.13,41058.0
2023-01-30 15:55:00,149.1,149.14,148.8,148.89,111800.0,149.1,149.14,148.8,148.89,111800.0
2023-01-31 09:30:00,148.78,149.25,148.7,148.7,19855.0,148.78,149.25,148.7,148.7,19855.0
2023-01-31 09:35:00,148.87,149.04,148.27,148.94,6583.0,148.87,149.04,148.27,148.94,6583.0
2023-01-31 09:40:00,148.85,149.43,148.73,149.23,3037.0,148.85,149.43,148.73,149.23,3037.0
2023-01-31 09:45:00,149.28,149.89,149.28,149.79,14225.0,149.28,149.89,149.28,149.79,14225.0
2023-01-31 09:50:00,149.69,149.82,149.36,149.36,3666.0,149.69,149.82,149.36,149.36,3666.0
2023-01-31 09:55:00,149.51,149.72,149.4,149.4,4508.0,149.51,149.72,149.4,149.4,4508.0
2023-01-31 10:00:00,149.39,149.42,149.0,149.01,8480.0,149.39,149.42,149.0,149.01,8480.0
2023-01-31 10:05:00,149.05,149.16,148.74,148.74,13146.0,149.05,149.16,148.74,148.74,13146.0
2023-01-31 10:10:00,148.78,149.02,148.77,148.82,6630.0,148.78,149.02,148.77,148.82,6630.0
2023-01-31 10:15:00,148.85,148.85,148.59,148.66,15439.0,148.85,148.85,148.59,148.66,15439.0
2023-01-31 10:20:00,148.64,148.64,148.21,148.43,7149.0,148.64,148.64,148.21,148.43,7149.0
2023-01-31 10:25:00,148.44,148.5,148.11,148.44,8831.0,148.44,148.5,148.11,148.44,8831.0
2023-01-31 10:30:00,148.52,148.59,148.38,148.39,2706.0,148.52,148.59,148.38,148.39,2706.0
2023-01-31 10:35:00,148.39,148.52,148.26,148.26,22578.0,148.39,148.52,148.26,148.26,22578.0
2023-01-31 10:40:00,148.28,148.48,148.26,148.39,47883.0,148.28,148.48,148.26,148.39,47883.0
2023-01-31 10:45:00,148.39,148.48,148.09,148.11,24224.0,148.39,148.48,148.09,148.11,24224.0
2023-01-31 10:50:00,148.12,148.2,147.88,147.91,4763.0,148.12,148.2,147.88,147.91,4763.0
2023-01-31 10:55:00,147.92,148.0,147.76,147.85,7854.0,147.92,148.0,147.76,147.85,7854.0
2023-01-31 11:00:00,147.88,148.29,147.84,148.27,5535.0,147.88,148.29,147.84,148.27,5535.0
2023-01-31 11:05:00,148.22,148.34,148.2,148.32,6957.0,148.22,148.34,148.2,148.32,6957.0
2023-01-31 11:10:00,148.33,148.4,147.92,148.02,6821.0,148.33,148.4,147.92,148.02,6821.0
2023-01-31 11:15:00,148.05,148.34,148.02,148.25,7527.0,148.05,148.34,148.02,148.25,7527.0
2023-01-31 11:20:00,148.29,148.53,148.26,148.37,22955.0,148.29,148.53,148.26,148.37,22955.0
2023-01-31 11:25:00,148.32,148.43,148.26,148.4,2898.0,148.32,148.43,148.26,148.4,2898.0
2023-01-31 11:30:00,148.36,148.36,148.19,148.21,3670.0,148.36,148.36,148.19,148.21,3670.0
2023-01-31 11:35:00,148.19,148.21,147.88,147.91,3425.0,148.19,148.21,147.88,147.91,3425.0
2023-01-31 11:40:00,147.85,148.11,147.77,148.05,7964.0,147.85,148.11,147.77,148.05,7964.0
2023-01-31 11:45:00,147.96,148.25,147.95,148.07,13610.0,147.96,148.25,147.95,148.07,13610.0
2023-01-31 11:50:00,148.07,148.42,148.07,148.42,8102.0,148.07,148.42,148.07,148.42,8102.0
2023-01-31 11:55:00,148.47,148.76,148.44,148.6,6554.0,148.47,148.76,148.44,148.6,6554.0
2023-01-31 12:00:00,148.66,148.77,148.59,148.73,7109.0,148.66,148.77,148.59,148.73,7109.0
2023-01-31 12:05:00,148.77,148.93,148.69,148.72,8115.0,148.77,148.93,148.69,148.72,8115.0
2023-01-31 12:10:00,148.69,148.76,148.57,148.61,3944.0,148.69,148.76,148.57,148.61,3944.0
2023-01-31 12:15:00,148.57,148.77,148.55,148.74,17106.0,148.57,148.77,148.55,148.74,17106.0
2023-01-31 12:20:00,148.76,148.79,148.62,148.7,18630.0,148.76,148.79,148.62,148.7,18630.0
2023-01-31 12:25:00,148.7,148.73,148.58,148.58,7114.0,148.7,148.73,148.58,148.58,7114.0
2023-01-31 12:30:00,148.59,148.64,148.5,148.5,3823.0,148.59,148.64,148.5,148.5,3823.0
2023-01-31 12:35:00,148.49,148.61,148.43,148.6,7603.0,148.49,148.61,148.43,148.6,7603.0
2023-01-31 12:40:00,148.61,148.63,148.52,148.59,8741.0,148.61,148.63,148.52,148.59,8741.0
2023-01-31 12:45:00,148.59,148.61,148.53,148.53,8865.0,148.59,148.61,148.53,148.53,8865.0
2023-01-31 12:50:00,148.6,148.79,148.54,148.73,20184.0,148.6,148.79,148.54,148.73,20184.0
2023-01-31 12:55:00,148.77,148.79,148.67,148.75,3975.0,148.77,148.79,148.67,148.75,3975.0
2023-01-31 13:00:00,148.78,148.82,148.68,148.76,8583.0,148.78,148.82,148.68,148.76,8583.0
2023-01-31 13:05:00,148.79,148.84,148.64,148.64,4200.0,148.79,148.84,148.64,148.64,4200.0
2023-01-31 13:10:00,148.56,148.67,148.5,148.62,3400.0,148.56,148.67,148.5,148.62,3400.0
2023-01-31 13:15:00,148.62,148.64,148.43,148.51,3400.0,148.62,148.64,148.43,148.51,3400.0
2023-01-31 13:20:00,148.53,148.68,148.39,148.58,8613.0,148.53,148.68,148.39,148.58,8613.0
2023-01-31 13:25:00,148.6,148.73,148.6,148.67,3864.0,148.6,148.73,148.6,148.67,3864.0
2023-01-31 13:30:00,148.67,148.69,148.54,148.63,4308.0,148.67,148.69,148.54,148.63,4308.0
2023-01-31 13:35:00,148.61,148.67,148.58,148.59,5662.0,148.61,148.67,148.58,148.59,5662.0
2023-01-31 13:40:00,148.59,148.6,148.43,148.44,5152.0,148.59,148.6,148.43,148.44,5152.0
2023-01-31 13:45:00,148.42,148.77,148.42,148.77,2928.0,148.42,148.77,148.42,148.77,2928.0
2023-01-31 13:50:00,148.8,148.97,148.75,148.91,4376.0,148.8,148.97,148.75,148.91,4376.0
2023-01-31 13:55:00,148.88,149.19,148.88,149.18,8081.0,148.88,149.19,148.88,149.18,8081.0
2023-01-31 14:00:00,149.29,149.38,149.24,149.24,3266.0,149.29,149.38,149.24,149.24,3266.0
2023-01-31 14:05:00,149.22,149.31,149.17,149.29,5509.0,149.22,149.31,149.17,149.29,5509.0
2023-01-31 14:10:00,149.29,149.36,149.28,149.31,6254.0,149.29,149.36,149.28,149.31,6254.0
2023-01-31 14:15:00,149.37,149.5,149.28,149.28,4233.0,149.37,149.5,149.28,149.28,4233.0
2023-01-31 14:20:00,149.29,149.31,149.12,149.12,2910.0,149.29,149.31,149.12,149.12,2910.0
2023-01-31 14:25:00,149.07,149.09,148.94,148.94,5643.0,149.07,149.09,148.94,148.94,5643.0
2023-01-31 14:30:00,148.97,148.98,148.94,148.97,3700.0,148.97,148.98,148.94,148.97,3700.0
2023-01-31 14:35:00,148.96,149.01,148.81,148.95,12880.0,148.96,149.01,148.81,148.95,12880.0
2023-01-31 14:40:00,148.94,149.07,148.89,149.06,7142.0,148.94,149.07,148.89,149.06,7142.0
2023-01-31 14:45:00,149.07,149.07,148.96,149.05,2800.0,149.07,149.07,148.96,149.05,2800.0
2023-01-31 14:50:00,149.06,149.09,148.97,149.09,1400.0,149.06,149.09,148.97,149.09,1400.0
2023-01-31 14:55:00,149.01,149.04,148.95,148.95,3273.0,149.01,149.04,148.95,148.95,3273.0
2023-01-31 15:00:00,148.97,149.24,148.97,149.17,5056.0,148.97,149.24,148.97,149.17,5056.0
2023-01-31 15:05:00,149.21,149.27,149.2,149.24,1747.0,149.21,149.27,149.2,149.24,1747.0
2023-01-31 15:10:00,149.26,149.26,149.1,149.17,4755.0,149.26,149.26,149.1,149.17,4755.0
2023-01-31 15:15:00,149.19,149.23,149.09,149.22,5078.0,149.19,149.23,149.09,149.22,5078.0
2023-01-31 15:20:00,149.21,149.26,149.07,149.25,6841.0,149.21,149.26,149.07,149.25,6841.0
2023-01-31 15:25:00,149.26,149.33,149.1,149.21,7650.0,149.26,149.33,149.1,149.21,7650.0
2023-01-31 15:30:00,149.22,149.59,149.21,149.59,4252.0,149.22,149.59,149.21,149.59,4252.0
2023-01-31 15:35:00,149.54,149.75,149.38,149.38,23397.0,149.54,149.75,149.38,149.38,23397.0
2023-01-31 15:40:00,149.42,149.46,149.33,149.46,8442.0,149.42,149.46,149.33,149.46,8442.0
2023-01-31 15:45:00,149.48,149.56,149.35,149.36,9178.0,149.48,149.56,149.35,149.36,9178.0
2023-01-31 15:50:00,149.36,149.98,149.36,149.84,44948.0,149.36,149.98,149.36,149.84,44948.0
2023-01-31 15:55:00,149.82,150.23,149.75,150.2,94927.0,149.82,150.23,149.75,150.2,94927.0
2023-02-01 09:30:00,150.0,150.0,149.36,150.0,14667.0,150.0,150.0,149.36,150.0,14667.0
2023-02-01 09:35:00,150.05,150.05,149.85,149.92,3050.0,150.05,150.05,149.85,149.92,3050.0
2023-02-01 09:40:00,149.93,150.02,149.6,149.65,2310.0,149.93,150.02,149.6,149.65,2310.0
2023-02-01 09:45:00,149.59,149.72,149.49,149.57,6422.0,149.59,149.72,149.49,149.57,6422.0
2023-02-01 09:50:00,149.55,150.16,149.5,149.67,16440.0,149.55,150.16,149.5,149.67,16440.0
2023-02-01 09:55:00,149.68,150.54,149.66,150.25,11890.0,149.68,150.54,149.66,150.25,11890.0
2023-02-01 10:00:00,150.08,150.18,149.5,149.66,4006.0,150.08,150.18,149.5,149.66,4006.0
2023-02-01 10:05:00,149.64,149.68,149.44,149.44,3100.0,149.64,149.68,149.44,149.44,3100.0
2023-02-01 10:10:00,149.59,149.75,149.44,149.5,4970.0,149.59,149.75,149.44,149.5,4970.0
2023-02-01 10:15:00,149.53,149.85,149.53,149.67,4887.0,149.53,149.85,149.53,149.67,4887.0
2023-02-01 10:20:00,149.71,150.31,149.71,150.19,9414.0,149.71,150.31,149.71,150.19,9414.0
2023-02-01 10:25:00,150.23,150.3,149.99,150.0,2056.0,150.23,150.3,149.99,150.0,2056.0
2023-02-01 10:30:00,149.9,149.99,149.7,149.75,6935.0,149.9,149.99,149.7,149.75,6935.0
2023-02-01 10:35:00,149.69,149.89,149.63,149.72,4087.0,149.69,149.89,149.63,149.72,4087.0
2023-02-01 10:40:00,149.78,149.78,149.55,149.63,4026.0,149.78,149.78,149.55,149.63,4026.0
2023-02-01 10:45:00,149.49,149.8,149.49,149.59,4115.0,149.49,149.8,149.49,149.59,4115.0
2023-02-01 10:50:00,149.58,149.59,149.41,149.59,6275.0,149.58,149.59,149.41,149.59,6275.0
2023-02-01 10:55:00,149.59,149.71,149.47,149.67,5723.0,149.59,149.71,149.47,149.67,5723.0
2023-02-01 11:00:00,149.63,149.99,149.52,149.92,5612.0,149.63,149.99,149.52,149.92,5612.0
2023-02-01 11:05:00,149.95,150.17,149.95,150.14,2860.0,149.95,150.17,149.95,150.14,2860.0
2023-02-01 11:10:00,150.17,150.4,150.1,150.4,2831.0,150.17,150.4,150.1,150.4,2831.0
2023-02-01 11:15:00,150.39,150.75,150.38,150.73,6890.0,150.39,150.75,150.38,150.73,6890.0
2023-02-01 11:20:00,150.77,150.95,150.76,150.91,2800.0,150.77,150.95,150.76,150.91,2800.0
2023-02-01 11:25:00,150.75,151.2,150.74,151.2,9229.0,150.75,151.2,150.74,151.2,9229.0
2023-02-01 11:30:00,151.17,151.19,150.74,150.8,5380.0,151.17,151.19,150.74,150.8,5380.0
2023-02-01 11:35:00,150.77,150.89,150.72,150.83,2750.0,150.77,150.89,150.72,150.83,2750.0
2023-02-01 11:40:00,150.84,150.88,150.73,150.73,1200.0,150.84,150.88,150.73,150.73,1200.0
2023-02-01 11:45:00,150.69,150.77,150.53,150.53,3993.0,150.69,150.77,150.53,150.53,3993.0
2023-02-01 11:50:00,150.52,150.68,150.43,150.68,6082.0,150.52,150.68,150.43,150.68,6082.0
2023-02-01 11:55:00,150.71,150.71,150.36,150.37,4423.0,150.71,150.71,150.36,150.37,4423.0
2023-02-01 12:00:00,150.35,150.46,150.25,150.25,4950.0,150.35,150.46,150.25,150.25,4950.0
2023-02-01 12:05:00,150.28,150.32,150.19,150.29,6553.0,150.28,150.32,150.19,150.29,6553.0
2023-02-01 12:10:00,150.29,150.36,150.19,150.35,3929.0,150.29,150.36,150.19,150.35,3929.0
2023-02-01 12:15:00,150.26,150.26,149.89,149.9,2551.0,150.26,150.26,149.89,149.9,2551.0
2023-02-01 12:20:00,149.89,149.98,149.85,149.97,4518.0,149.89,149.98,149.85,149.97,4518.0
2023-02-01 12:25:00,150.03,150.15,150.01,150.04,3502.0,150.03,150.15,150.01,150.04,3502.0
2023-02-01 12:30:00,150.07,150.08,149.89,149.89,2668.0,150.07,150.08,149.89,149.89,2668.0
2023-02-01 12:35:00,149.89,150.08,149.87,150.02,1901.0,149.89,150.08,149.87,150.02,1901.0
2023-02-01 12:40:00,150.05,150.47,149.97,150.45,5097.0,150.05,150.47,149.97,150.45,5097.0
2023-02-01 12:45:00,150.51,150.64,150.46,150.6,4727.0,150.51,150.64,150.46,150.6,4727.0
2023-02-01 12:50:00,150.56,150.84,150.44,150.59,9853.0,150.56,150.84,150.44,150.59,9853.0
2023-02-01 12:55:00,150.49,150.56,150.38,150.42,2420.0,150.49,150.56,150.38,150.42,2420.0
2023-02-01 13:00:00,150.42,150.59,150.41,150.59,3458.0,150.42,150.59,150.41,150.59,3458.0
2023-02-01 13:05:00,150.69,150.71,150.63,150.65,4598.0,150.69,150.71,150.63,150.65,4598.0
2023-02-01 13:10:00,150.63,150.83,150.63,150.81,6020.0,150.63,150.83,150.63,150.81,6020.0
2023-02-01 13:15:00,150.85,150.9,150.7,150.9,1840.0,150.85,150.9,150.7,150.9,1840.0
2023-02-01 13:20:00,150.89,150.98,150.88,150.92,1300.0,150.89,150.98,150.88,150.92,1300.0
2023-02-01 13:25:00,150.89,150.95,150.86,150.9,1800.0,150.89,150.95,150.86,150.9,1800.0
2023-02-01 13:30:00,150.91,151.14,150.91,151.11,3550.0,150.91,151.14,150.91,151.11,3550.0
2023-02-01 13:35:00,151.11,151.11,150.95,150.99,4934.0,151.11,151.11,150.95,150.99,4934.0
2023-02-01 13:40:00,151.02,151.06,150.9,150.9,2704.0,151.02,151.06,150.9,150.9,2704.0
2023-02-01 13:45:00,150.8,150.84,150.8,150.81,900.0,150.8,150.84,150.8,150.81,900.0
2023-02-01 13:50:00,150.79,151.0,150.78,150.94,3604.0,150.79,151.0,150.78,150.94,3604.0
2023-02-01 13:55:00,150.94,151.1,150.92,151.0,6535.0,150.94,151.1,150.92,151.0,6535.0
2023-02-01 14:00:00,150.61,151.12,150.33,150.76,22049.0,150.61,151.12,150.33,150.76,22049.0
2023-02-01 14:05:00,150.82,151.27,150.79,151.21,12018.0,150.82,151.27,150.79,151.21,12018.0
2023-02-01 14:10:00,151.16,151.32,150.94,150.94,5023.0,151.16,151.32,150.94,150.94,5023.0
2023-02-01 14:15:00,151.02,151.03,150.62,150.79,3822.0,151.02,151.03,150.62,150.79,3822.0
2023-02-01 14:20:00,150.78,150.94,150.78,150.83,2200.0,150.78,150.94,150.78,150.83,2200.0
2023-02-01 14:25:00,150.76,150.76,150.55,150.55,3432.0,150.76,150.76,150.55,150.55,3432.0
2023-02-01 14:30:00,150.63,150.81,150.17,150.48,11069.0,150.63,150.81,150.17,150.48,11069.0
2023-02-01 14:35:00,150.43,151.85,150.36,151.77,11095.0,150.43,151.85,150.36,151.77,11095.0
2023-02-01 14:40:00,151.7,152.35,151.68,152.18,10726.0,151.7,152.35,151.68,152.18,10726.0
2023-02-01 14:45:00,152.25,152.67,152.11,152.48,11371.0,152.25,152.67,152.11,152.48,11371.0
2023-02-01 14:50:00,152.5,152.88,152.43,152.78,7722.0,152.5,152.88,152.43,152.78,7722.0
2023-02-01 14:55:00,152.78,152.8,152.39,152.58,7034.0,152.78,152.8,152.39,152.58,7034.0
2023-02-01 15:00:00,152.72,153.2,152.7,153.2,4803.0,152.72,153.2,152.7,153.2,4803.0
2023-02-01 15:05:00,153.13,153.54,153.13,153.54,10231.0,153.13,153.54,153.13,153.54,10231.0
2023-02-01 15:10:00,153.56,153.62,153.15,153.19,13666.0,153.56,153.62,153.15,153.19,13666.0
2023-02-01 15:15:00,153.19,153.19,152.78,153.15,11549.0,153.19,153.19,152.78,153.15,11549.0
2023-02-01 15:20:00,153.16,153.24,152.93,153.03,8505.0,153.16,153.24,152.93,153.03,8505.0
2023-02-01 15:25:00,153.04,153.43,153.03,153.43,11232.0,153.04,153.43,153.03,153.43,11232.0
2023-02-01 15:30:00,153.42,153.59,153.41,153.59,8877.0,153.42,153.59,153.41,153.59,8877.0
2023-02-01 15:35:00,153.59,154.16,153.59,153.92,19952.0,153.59,154.16,153.59,153.92,19952.0
2023-02-01 15:40:00,153.89,154.15,153.81,153.86,18947.0,153.89,154.15,153.81,153.86,18947.0
2023-02-01 15:45:00,153.88,154.09,153.82,153.93,48904.0,153.88,154.09,153.82,153.93,48904.0
2023-02-01 15:50:00,153.9,154.11,153.72,153.86,68011.0,153.9,154.11,153.72,153.86,68011.0
2023-02-01 15:55:00,153.86,153.86,153.39,153.53,102753.0,153.86,153.86,153.39,153.53,102753.0
2023-02-02 09:30:00,153.45,154.05,152.63,153.84,21565.0,153.45,154.05,152.63,153.84,21565.0
2023-02-02 09:35:00,153.81,153.87,152.76,153.44,11537.0,153.81,153.87,152.76,153.44,11537.0
2023-02-02 09:40:00,153.44,153.65,153.2,153.3,9135.0,153.44,153.65,153.2,153.3,9135.0
2023-02-02 09:45:00,153.49,153.98,153.49,153.72,6294.0,153.49,153.98,153.49,153.72,6294.0
2023-02-02 09:50:00,153.89,153.95,153.57,153.57,3800.0,153.89,153.95,153.57,153.57,3800.0
2023-02-02 09:55:00,153.57,153.9,153.34,153.9,4537.0,153.57,153.9,153.34,153.9,4537.0
2023-02-02 10:00:00,154.09,154.17,153.62,154.04,2951.0,154.09,154.17,153.62,154.04,2951.0
2023-02-02 10:05:00,153.93,154.29,153.85,154.29,4305.0,153.93,154.29,153.85,154.29,4305.0
2023-02-02 10:10:00,154.24,155.22,154.15,155.16,18489.0,154.24,155.22,154.15,155.16,18489.0
2023-02-02 10:15:00,155.3,155.85,155.12,155.72,10560.0,155.3,155.85,155.12,155.72,10560.0
2023-02-02 10:20:00,155.71,155.86,155.55,155.84,8037.0,155.71,155.86,155.55,155.84,8037.0
2023-02-02 10:25:00,155.84,155.9,155.62,155.64,7976.0,155.84,155.9,155.62,155.64,7976.0
2023-02-02 10:30:00,155.64,156.35,155.63,156.21,7700.0,155.64,156.35,155.63,156.21,7700.0
2023-02-02 10:35:00,156.14,156.33,155.86,155.87,15682.0,156.14,156.33,155.86,155.87,15682.0
2023-02-02 10:40:00,155.85,156.15,155.8,155.86,11809.0,155.85,156.15,155.8,155.86,11809.0
2023-02-02 10:45:00,155.86,156.52,155.8,156.52,21754.0,155.86,156.52,155.8,156.52,21754.0
2023-02-02 10:50:00,156.58,156.93,156.42,156.52,10429.0,156.58,156.93,156.42,156.52,10429.0
2023-02-02 10:55:00,156.57,156.89,156.4,156.87,19873.0,156.57,156.89,156.4,156.87,19873.0
2023-02-02 11:00:00,156.82,156.88,156.35,156.75,32314.0,156.82,156.88,156.35,156.75,32314.0
2023-02-02 11:05:00,156.76,157.3,156.75,156.97,15779.0,156.76,157.3,156.75,156.97,15779.0
2023-02-02 11:10:00,157.03,157.19,156.83,157.04,6943.0,157.03,157.19,156.83,157.04,6943.0
2023-02-02 11:15:00,157.07,157.15,156.85,156.94,6775.0,157.07,157.15,156.85,156.94,6775.0
2023-02-02 11:20:00,156.91,157.43,156.91,157.38,12934.0,156.91,157.43,156.91,157.38,12934.0
2023-02-02 11:25:00,157.34,157.54,157.14,157.25,18149.0,157.34,157.54,157.14,157.25,18149.0
2023-02-02 11:30:00,157.27,157.33,156.83,157.09,8628.0,157.27,157.33,156.83,157.09,8628.0
2023-02-02 11:35:00,157.26,157.55,157.26,157.41,14092.0,157.26,157.55,157.26,157.41,14092.0
2023-02-02 11:40:00,157.44,157.44,156.94,157.26,4945.0,157.44,157.44,156.94,157.26,4945.0
2023-02-02 11:45:00,157.16,157.17,156.94,156.94,7718.0,157.16,157.17,156.94,156.94,7718.0
2023-02-02 11:50:00,156.97,157.14,156.91,156.93,6034.0,156.97,157.14,156.91,156.93,6034.0
2023-02-02 11:55:00,156.95,156.95,156.64,156.67,5700.0,156.95,156.95,156.64,156.67,5700.0
2023-02-02 12:00:00,156.7,156.96,156.7,156.75,7690.0,156.7,156.96,156.7,156.75,7690.0
2023-02-02 12:05:00,156.68,156.73,156.46,156.46,4877.0,156.68,156.73,156.46,156.46,4877.0
2023-02-02 12:10:00,156.46,156.64,156.41,156.53,4300.0,156.46,156.64,156.41,156.53,4300.0
2023-02-02 12:15:00,156.46,156.49,156.24,156.24,5372.0,156.46,156.49,156.24,156.24,5372.0
2023-02-02 12:20:00,156.23,156.42,156.11,156.42,5922.0,156.23,156.42,156.11,156.42,5922.0
2023-02-02 12:25:00,156.37,156.71,156.36,156.62,5097.0,156.37,156.71,156.36,156.62,5097.0
2023-02-02 12:30:00,156.64,156.85,156.63,156.67,3700.0,156.64,156.85,156.63,156.67,3700.0
2023-02-02 12:35:00,156.65,156.84,156.62,156.71,4946.0,156.65,156.84,156.62,156.71,4946.0
2023-02-02 12:40:00,156.68,156.84,156.56,156.84,5467.0,156.68,156.84,156.56,156.84,5467.0
2023-02-02 12:45:00,156.79,156.93,156.74,156.84,6988.0,156.79,156.93,156.74,156.84,6988.0
2023-02-02 12:50:00,156.85,157.12,156.83,157.12,5255.0,156.85,157.12,156.83,157.12,5255.0
2023-02-02 12:55:00,157.14,157.35,157.08,157.35,10177.0,157.14,157.35,157.08,157.35,10177.0
2023-02-02 13:00:00,157.35,157.39,157.16,157.23,6590.0,157.35,157.39,157.16,157.23,6590.0
2023-02-02 13:05:00,157.24,157.24,156.89,156.96,7570.0,157.24,157.24,156.89,156.96,7570.0
2023-02-02 13:10:00,156.96,157.02,156.87,157.0,14417.0,156.96,157.02,156.87,157.0,14417.0
2023-02-02 13:15:00,157.0,157.26,156.98,157.25,14032.0,157.0,157.26,156.98,157.25,14032.0
2023-02-02 13:20:00,157.27,157.43,157.26,157.41,3139.0,157.27,157.43,157.26,157.41,3139.0
2023-02-02 13:25:00,157.42,157.42,157.27,157.27,10066.0,157.42,157.42,157.27,157.27,10066.0
2023-02-02 13:30:00,157.33,157.6,157.29,157.56,11230.0,157.33,157.6,157.29,157.56,11230.0
2023-02-02 13:35:00,157.56,157.67,157.53,157.65,8572.0,157.56,157.67,157.53,157.65,8572.0
2023-02-02 13:40:00,157.67,157.95,157.67,157.84,17337.0,157.67,157.95,157.67,157.84,17337.0
2023-02-02 13:45:00,157.81,157.84,157.72,157.8,18263.0,157.81,157.84,157.72,157.8,18263.0
2023-02-02 13:50:00,157.78,157.78,157.4,157.61,20422.0,157.78,157.78,157.4,157.61,20422.0
2023-02-02 13:55:00,157.6,157.61,157.41,157.53,8469.0,157.6,157.61,157.41,157.53,8469.0
2023-02-02 14:00:00,157.5,157.87,157.49,157.8,9605.0,157.5,157.87,157.49,157.8,9605.0
2023-02-02 14:05:00,157.83,157.86,157.67,157.86,9175.0,157.83,157.86,157.67,157.86,9175.0
2023-02-02 14:10:00,157.81,157.82,157.41,157.49,10294.0,157.81,157.82,157.41,157.49,10294.0
2023-02-02 14:15:00,157.49,157.49,157.03,157.11,17340.0,157.49,157.49,157.03,157.11,17340.0
2023-02-02 14:20:00,157.14,157.35,157.12,157.22,19394.0,157.14,157.35,157.12,157.22,19394.0
2023-02-02 14:25:00,157.23,157.52,157.22,157.46,26926.0,157.23,157.52,157.22,157.46,26926.0
2023-02-02 14:30:00,157.46,157.5,156.64,156.71,11691.0,157.46,157.5,156.64,156.71,11691.0
2023-02-02 14:35:00,156.72,157.02,156.68,157.01,15600.0,156.72,157.02,156.68,157.01,15600.0
2023-02-02 14:40:00,157.01,157.01,156.28,156.38,16135.0,157.01,157.01,156.28,156.38,16135.0
2023-02-02 14:45:00,156.37,156.37,156.12,156.34,9517.0,156.37,156.37,156.12,156.34,9517.0
2023-02-02 14:50:00,156.32,156.33,155.76,155.76,6803.0,156.32,156.33,155.76,155.76,6803.0
2023-02-02 14:55:00,155.79,155.83,155.47,155.83,9695.0,155.79,155.83,155.47,155.83,9695.0
2023-02-02 15:00:00,155.79,155.92,155.66,155.84,14489.0,155.79,155.92,155.66,155.84,14489.0
2023-02-02 15:05:00,155.89,156.15,155.8,155.86,10348.0,155.89,156.15,155.8,155.86,10348.0
2023-02-02 15:10:00,155.86,156.26,155.86,156.26,22820.0,155.86,156.26,155.86,156.26,22820.0
2023-02-02 15:15:00,156.3,156.38,156.23,156.32,50179.0,156.3,156.38,156.23,156.32,50179.0
2023-02-02 15:20:00,156.32,156.64,156.32,156.48,14298.0,156.32,156.64,156.32,156.48,14298.0
2023-02-02 15:25:00,156.47,156.5,156.25,156.47,15116.0,156.47,156.5,156.25,156.47,15116.0
2023-02-02 15:30:00,156.51,156.67,156.51,156.67,14211.0,156.51,156.67,156.51,156.67,14211.0
2023-02-02 15:35:00,156.68,156.72,156.41,156.41,28398.0,156.68,156.72,156.41,156.41,28398.0
2023-02-02 15:40:00,156.42,156.47,156.15,156.47,33155.0,156.42,156.47,156.15,156.47,33155.0
2023-02-02 15:45:00,156.41,156.6,156.37,156.59,47471.0,156.41,156.6,156.37,156.59,47471.0
2023-02-02 15:50:00,156.61,156.81,156.19,156.81,70802.0,156.61,156.81,156.19,156.81,70802.0
2023-02-02 15:55:00,156.74,157.09,156.7,157.06,139673.0,156.74,157.09,156.7,157.06,139673.0
2023-02-03 09:30:00,156.43,156.66,155.73,156.11,14620.0,156.43,156.66,155.73,156.11,14620.0
2023-02-03 09:35:00,156.03,156.45,155.97,156.3,5963.0,156.03,156.45,155.97,156.3,5963.0
2023-02-03 09:40:00,156.23,156.27,155.79,156.03,6569.0,156.23,156.27,155.79,156.03,6569.0
2023-02-03 09:45:00,156.0,156.13,155.62,155.68,5090.0,156.0,156.13,155.62,155.68,5090.0
2023-02-03 09:50:00,155.53,155.62,154.78,155.28,12266.0,155.53,155.62,154.78,155.28,12266.0
2023-02-03 09:55:00,155.14,155.32,154.91,154.91,8147.0,155.14,155.32,154.91,154.91,8147.0
2023-02-03 10:00:00,154.81,155.06,154.57,154.69,10354.0,154.81,155.06,154.57,154.69,10354.0
2023-02-03 10:05:00,154.64,154.64,154.12,154.47,13710.0,154.64,154.64,154.12,154.47,13710.0
2023-02-03 10:10:00,154.49,154.78,154.21,154.59,19377.0,154.49,154.78,154.21,154.59,19377.0
2023-02-03 10:15:00,154.59,154.6,154.4,154.55,10689.0,154.59,154.6,154.4,154.55,10689.0
2023-02-03 10:20:00,154.5,154.88,154.44,154.75,5982.0,154.5,154.88,154.44,154.75,5982.0
2023-02-03 10:25:00,154.73,154.73,154.16,154.23,8539.0,154.73,154.73,154.16,154.23,8539.0
2023-02-03 10:30:00,154.14,154.52,154.14,154.37,9553.0,154.14,154.52,154.14,154.37,9553.0
2023-02-03 10:35:00,154.32,154.57,154.32,154.44,5767.0,154.32,154.57,154.32,154.44,5767.0
2023-02-03 10:40:00,154.4,154.4,153.77,153.94,9500.0,154.4,154.4,153.77,153.94,9500.0
2023-02-03 10:45:00,153.94,154.16,153.76,153.85,12288.0,153.94,154.16,153.76,153.85,12288.0
2023-02-03 10:50:00,153.8,154.06,153.66,153.98,6698.0,153.8,154.06,153.66,153.98,6698.0
2023-02-03 10:55:00,154.04,154.26,153.78,153.97,14662.0,154.04,154.26,153.78,153.97,14662.0
2023-02-03 11:00:00,153.99,154.1,153.77,153.91,10671.0,153.99,154.1,153.77,153.91,10671.0
2023-02-03 11:05:00,153.99,154.01,153.68,153.8,10947.0,153.99,154.01,153.68,153.8,10947.0
2023-02-03 11:10:00,153.75,154.12,153.75,153.97,7729.0,153.75,154.12,153.75,153.97,7729.0
2023-02-03 11:15:00,153.89,154.14,153.58,153.66,11684.0,153.89,154.14,153.58,153.66,11684.0
2023-02-03 11:20:00,153.62,153.63,153.25,153.32,8320.0,153.62,153.63,153.25,153.32,8320.0
2023-02-03 11:25:00,153.23,153.51,153.14,153.34,6521.0,153.23,153.51,153.14,153.34,6521.0
2023-02-03 11:30:00,153.41,153.53,153.26,153.44,5892.0,153.41,153.53,153.26,153.44,5892.0
2023-02-03 11:35:00,153.43,153.66,153.13,153.24,6976.0,153.43,153.66,153.13,153.24,6976.0
2023-02-03 11:40:00,153.15,153.41,153.07,153.23,5309.0,153.15,153.41,153.07,153.23,5309.0
2023-02-03 11:45:00,153.21,153.29,152.75,152.75,9897.0,153.21,153.29,152.75,152.75,9897.0
2023-02-03 11:50:00,152.71,153.06,152.7,152.89,6792.0,152.71,153.06,152.7,152.89,6792.0
2023-02-03 11:55:00,152.85,152.85,152.17,152.21,11145.0,152.85,152.85,152.17,152.21,11145.0
2023-02-03 12:00:00,152.18,152.55,152.17,152.33,14285.0,152.18,152.55,152.17,152.33,14285.0
2023-02-03 12:05:00,152.31,152.37,152.18,152.37,8176.0,152.31,152.37,152.18,152.37,8176.0
2023-02-03 12:10:00,152.42,152.65,152.42,152.63,6451.0,152.42,152.65,152.42,152.63,6451.0
2023-02-03 12:15:00,152.61,152.76,152.58,152.61,2705.0,152.61,152.76,152.58,152.61,2705.0
2023-02-03 12:20:00,152.53,152.72,152.45,152.68,5625.0,152.53,152.72,152.45,152.68,5625.0
2023-02-03 12:25:00,152.64,152.71,152.51,152.58,5900.0,152.64,152.71,152.51,152.58,5900.0
2023-02-03 12:30:00,152.55,152.63,152.44,152.56,5853.0,152.55,152.63,152.44,152.56,5853.0
2023-02-03 12:35:00,152.59,152.67,152.36,152.36,5932.0,152.59,152.67,152.36,152.36,5932.0
2023-02-03 12:40:00,152.35,152.51,152.3,152.3,6545.0,152.35,152.51,152.3,152.3,6545.0
2023-02-03 12:45:00,152.3,152.35,151.93,151.93,10615.0,152.3,152.35,151.93,151.93,10615.0
2023-02-03 12:50:00,151.94,152.0,151.75,151.86,14580.0,151.94,152.0,151.75,151.86,14580.0
2023-02-03 12:55:00,151.83,151.91,151.31,151.41,9024.0,151.83,151.91,151.31,151.41,9024.0
2023-02-03 13:00:00,151.43,151.59,151.34,151.56,7120.0,151.43,151.59,151.34,151.56,7120.0
2023-02-03 13:05:00,151.69,151.76,151.54,151.67,7238.0,151.69,151.76,151.54,151.67,7238.0
2023-02-03 13:10:00,151.59,151.82,151.57,151.79,5950.0,151.59,151.82,151.57,151.79,5950.0
2023-02-03 13:15:00,151.8,152.14,151.79,152.09,6881.0,151.8,152.14,151.79,152.09,6881.0
2023-02-03 13:20:00,152.06,152.18,152.01,152.05,4600.0,152.06,152.18,152.01,152.05,4600.0
2023-02-03 13:25:00,152.17,152.25,152.09,152.16,7107.0,152.17,152.25,152.09,152.16,7107.0
2023-02-03 13:30:00,152.16,152.32,152.07,152.25,6187.0,152.16,152.32,152.07,152.25,6187.0
2023-02-03 13:35:00,152.26,152.29,151.86,151.99,13100.0,152.26,152.29,151.86,151.99,13100.0
2023-02-03 13:40:00,151.96,152.02,151.53,151.55,6818.0,151.96,152.02,151.53,151.55,6818.0
2023-02-03 13:45:00,151.53,151.81,151.3,151.58,17054.0,151.53,151.81,151.3,151.58,17054.0
2023-02-03 13:50:00,151.64,151.64,151.5,151.55,4253.0,151.64,151.64,151.5,151.55,4253.0
2023-02-03 13:55:00,151.47,151.49,151.3,151.37,5395.0,151.47,151.49,151.3,151.37,5395.0
2023-02-03 14:00:00,151.32,151.42,150.85,150.96,11893.0,151.32,151.42,150.85,150.96,11893.0
2023-02-03 14:05:00,150.92,151.1,150.78,150.89,16500.0,150.92,151.1,150.78,150.89,16500.0
2023-02-03 14:10:00,151.02,151.18,150.76,151.12,17246.0,151.02,151.18,150.76,151.12,17246.0
2023-02-03 14:15:00,151.09,151.09,150.66,150.78,8989.0,151.09,151.09,150.66,150.78,8989.0
2023-02-03 14:20:00,150.84,150.87,150.38,150.44,29717.0,150.84,150.87,150.38,150.44,29717.0
2023-02-03 14:25:00,150.44,150.86,150.38,150.68,20196.0,150.44,150.86,150.38,150.68,20196.0
2023-02-03 14:30:00,150.69,150.72,150.32,150.68,18098.0,150.69,150.72,150.32,150.68,18098.0
2023-02-03 14:35:00,150.68,151.03,150.61,151.02,8113.0,150.68,151.03,150.61,151.02,8113.0
2023-02-03 14:40:00,151.1,151.13,150.87,150.88,8400.0,151.1,151.13,150.87,150.88,8400.0
2023-02-03 14:45:00,150.82,150.82,150.65,150.8,8508.0,150.82,150.82,150.65,150.8,8508.0
2023-02-03 14:50:00,150.82,150.86,150.32,150.35,24927.0,150.82,150.86,150.32,150.35,24927.0
2023-02-03 14:55:00,150.48,150.63,150.16,150.23,24993.0,150.48,150.63,150.16,150.23,24993.0
2023-02-03 15:00:00,150.15,150.2,149.86,149.95,15626.0,150.15,150.2,149.86,149.95,15626.0
2023-02-03 15:05:00,149.96,150.17,149.6,150.12,15281.0,149.96,150.17,149.6,150.12,15281.0
2023-02-03 15:10:00,150.07,150.31,150.06,150.19,11598.0,150.07,150.31,150.06,150.19,11598.0
2023-02-03 15:15:00,150.21,150.45,149.98,150.25,22437.0,150.21,150.45,149.98,150.25,22437.0
2023-02-03 15:20:00,150.21,150.27,150.04,150.12,18641.0,150.21,150.27,150.04,150.12,18641.0
2023-02-03 15:25:00,150.15,150.37,150.14,150.17,22088.0,150.15,150.37,150.14,150.17,22088.0
2023-02-03 15:30:00,150.17,150.42,149.91,150.03,20002.0,150.17,150.42,149.91,150.03,20002.0
2023-02-03 15:35:00,149.99,150.12,149.76,149.97,29659.0,149.99,150.12,149.76,149.97,29659.0
2023-02-03 15:40:00,149.97,150.71,149.97,150.32,36509.0,149.97,150.71,149.97,150.32,36509.0
2023-02-03 15:45:00,150.33,150.33,149.91,149.99,24591.0,150.33,150.33,149.91,149.99,24591.0
2023-02-03 15:50:00,150.04,150.58,149.49,150.56,106053.0,150.04,150.58,149.49,150.56,106053.0
2023-02-03 15:55:00,150.54,150.54,149.77,149.88,201137.0,150.54,150.54,149.77,149.88,201137.0
2023-02-06 09:30:00,149.24,149.76,149.15,149.66,22229.0,149.24,149.76,149.15,149.66,22229.0
2023-02-06 09:35:00,149.46,150.15,149.45,149.99,6967.0,149.46,150.15,149.45,149.99,6967.0
2023-02-06 09:40:00,149.98,150.03,149.73,149.73,3661.0,149.98,150.03,149.73,149.73,3661.0
2023-02-06 09:45:00,149.63,150.34,149.63,150.26,3462.0,149.63,150.34,149.63,150.26,3462.0
2023-02-06 09:50:00,150.2,150.62,150.14,150.4,6894.0,150.2,150.62,150.14,150.4,6894.0
2023-02-06 09:55:00,150.47,150.48,150.02,150.14,9488.0,150.47,150.48,150.02,150.14,9488.0
2023-02-06 10:00:00,150.07,150.26,149.92,150.15,6505.0,150.07,150.26,149.92,150.15,6505.0
2023-02-06 10:05:00,150.08,150.11,149.95,149.95,4634.0,150.08,150.11,149.95,149.95,4634.0
2023-02-06 10:10:00,150.07,150.08,149.73,149.77,5658.0,150.07,150.08,149.73,149.77,5658.0
2023-02-06 10:15:00,149.71,149.76,149.5,149.56,3616.0,149.71,149.76,149.5,149.56,3616.0
2023-02-06 10:20:00,149.57,150.3,149.5,149.93,9363.0,149.57,150.3,149.5,149.93,9363.0
2023-02-06 10:25:00,149.94,150.11,149.66,150.03,6167.0,149.94,150.11,149.66,150.03,6167.0
2023-02-06 10:30:00,150.01,150.56,149.99,150.55,12193.0,150.01,150.56,149.99,150.55,12193.0
2023-02-06 10:35:00,150.65,151.06,150.65,150.84,5245.0,150.65,151.06,150.65,150.84,5245.0
2023-02-06 10:40:00,150.84,150.97,150.79,150.97,5300.0,150.84,150.97,150.79,150.97,5300.0
2023-02-06 10:45:00,151.02,151.26,150.96,151.22,4123.0,151.02,151.26,150.96,151.22,4123.0
2023-02-06 10:50:00,151.21,151.61,151.21,151.46,5379.0,151.21,151.61,151.21,151.46,5379.0
2023-02-06 10:55:00,151.41,151.43,151.15,151.34,16890.0,151.41,151.43,151.15,151.34,16890.0
2023-02-06 11:00:00,151.4,151.41,151.14,151.31,6054.0,151.4,151.41,151.14,151.31,6054.0
2023-02-06 11:05:00,151.3,151.53,151.27,151.53,5190.0,151.3,151.53,151.27,151.53,5190.0
2023-02-06 11:10:00,151.54,151.67,151.5,151.65,3812.0,151.54,151.67,151.5,151.65,3812.0
2023-02-06 11:15:00,151.68,152.23,151.68,152.23,4283.0,151.68,152.23,151.68,152.23,4283.0
2023-02-06 11:20:00,152.18,152.41,152.09,152.14,9465.0,152.18,152.41,152.09,152.14,9465.0
2023-02-06 11:25:00,152.06,152.26,152.0,152.14,13219.0,152.06,152.26,152.0,152.14,13219.0
2023-02-06 11:30:00,152.13,152.43,152.07,152.09,8639.0,152.13,152.43,152.07,152.09,8639.0
2023-02-06 11:35:00,152.09,152.15,151.53,151.56,26498.0,152.09,152.15,151.53,151.56,26498.0
2023-02-06 11:40:00,151.57,151.91,151.56,151.59,2708.0,151.57,151.91,151.56,151.59,2708.0
2023-02-06 11:45:00,151.63,151.7,151.58,151.62,3265.0,151.63,151.7,151.58,151.62,3265.0
2023-02-06 11:50:00,151.62,151.83,151.56,151.71,2614.0,151.62,151.83,151.56,151.71,2614.0
2023-02-06 11:55:00,151.68,151.68,151.41,151.44,2321.0,151.68,151.68,151.41,151.44,2321.0
2023-02-06 12:00:00,151.42,151.42,151.1,151.14,9069.0,151.42,151.42,151.1,151.14,9069.0
2023-02-06 12:05:00,151.14,151.19,150.93,150.94,8890.0,151.14,151.19,150.93,150.94,8890.0
2023-02-06 12:10:00,150.98,151.06,150.92,150.92,2806.0,150.98,151.06,150.92,150.92,2806.0
2023-02-06 12:15:00,150.75,150.96,150.71,150.87,8347.0,150.75,150.96,150.71,150.87,8347.0
2023-02-06 12:20:00,150.93,150.94,150.79,150.82,2800.0,150.93,150.94,150.79,150.82,2800.0
2023-02-06 12:25:00,150.93,150.93,150.55,150.59,4085.0,150.93,150.93,150.55,150.59,4085.0
2023-02-06 12:30:00,150.57,150.88,150.57,150.85,1100.0,150.57,150.88,150.57,150.85,1100.0
2023-02-06 12:35:00,150.84,151.12,150.84,151.06,6639.0,150.84,151.12,150.84,151.06,6639.0
2023-02-06 12:40:00,151.07,151.07,150.8,150.8,4128.0,151.07,151.07,150.8,150.8,4128.0
2023-02-06 12:45:00,150.87,151.08,150.87,150.97,4984.0,150.87,151.08,150.87,150.97,4984.0
2023-02-06 12:50:00,150.96,150.96,150.87,150.88,2900.0,150.96,150.96,150.87,150.88,2900.0
2023-02-06 12:55:00,150.84,150.96,150.75,150.87,4781.0,150.84,150.96,150.75,150.87,4781.0
2023-02-06 13:00:00,150.88,150.97,150.78,150.9,2815.0,150.88,150.97,150.78,150.9,2815.0
2023-02-06 13:05:00,150.87,150.94,150.85,150.93,2060.0,150.87,150.94,150.85,150.93,2060.0
2023-02-06 13:10:00,150.88,150.88,150.55,150.57,5318.0,150.88,150.88,150.55,150.57,5318.0
2023-02-06 13:15:00,150.63,150.72,150.51,150.65,3870.0,150.63,150.72,150.51,150.65,3870.0
2023-02-06 13:20:00,150.7,151.02,150.66,151.02,5943.0,150.7,151.02,150.66,151.02,5943.0
2023-02-06 13:25:00,150.99,151.0,150.85,150.93,3534.0,150.99,151.0,150.85,150.93,3534.0
2023-02-06 13:30:00,150.86,150.87,150.68,150.74,6286.0,150.86,150.87,150.68,150.74,6286.0
2023-02-06 13:35:00,150.77,150.88,150.7,150.75,3537.0,150.77,150.88,150.7,150.75,3537.0
2023-02-06 13:40:00,150.75,150.75,150.57,150.6,15711.0,150.75,150.75,150.57,150.6,15711.0
2023-02-06 13:45:00,150.54,150.58,150.33,150.47,5200.0,150.54,150.58,150.33,150.47,5200.0
2023-02-06 13:50:00,150.5,150.68,150.46,150.5,3882.0,150.5,150.68,150.46,150.5,3882.0
2023-02-06 13:55:00,150.49,150.68,150.49,150.62,6075.0,150.49,150.68,150.49,150.62,6075.0
2023-02-06 14:00:00,150.63,150.75,150.62,150.69,4200.0,150.63,150.75,150.62,150.69,4200.0
2023-02-06 14:05:00,150.66,150.73,150.55,150.62,4220.0,150.66,150.73,150.55,150.62,4220.0
2023-02-06 14:10:00,150.68,150.74,150.6,150.71,1801.0,150.68,150.74,150.6,150.71,1801.0
2023-02-06 14:15:00,150.75,150.92,150.75,150.81,4277.0,150.75,150.92,150.75,150.81,4277.0
2023-02-06 14:20:00,150.8,150.8,150.6,150.6,2862.0,150.8,150.8,150.6,150.6,2862.0
2023-02-06 14:25:00,150.59,150.66,150.51,150.52,3083.0,150.59,150.66,150.51,150.52,3083.0
2023-02-06 14:30:00,150.55,150.65,150.42,150.45,4733.0,150.55,150.65,150.42,150.45,4733.0
2023-02-06 14:35:00,150.48,150.6,150.48,150.5,3322.0,150.48,150.6,150.48,150.5,3322.0
2023-02-06 14:40:00,150.48,150.49,150.2,150.27,4715.0,150.48,150.49,150.2,150.27,4715.0
2023-02-06 14:45:00,150.28,150.3,150.18,150.27,3246.0,150.28,150.3,150.18,150.27,3246.0
2023-02-06 14:50:00,150.24,150.38,150.15,150.37,4608.0,150.24,150.38,150.15,150.37,4608.0
2023-02-06 14:55:00,150.31,150.43,150.31,150.43,3150.0,150.31,150.43,150.31,150.43,3150.0
2023-02-06 15:00:00,150.5,150.59,150.41,150.53,5214.0,150.5,150.59,150.41,150.53,5214.0
2023-02-06 15:05:00,150.53,150.59,150.46,150.59,2885.0,150.53,150.59,150.46,150.59,2885.0
2023-02-06 15:10:00,150.6,150.66,150.45,150.46,4282.0,150.6,150.66,150.45,150.46,4282.0
2023-02-06 15:15:00,150.46,150.59,150.33,150.54,3975.0,150.46,150.59,150.33,150.54,3975.0
2023-02-06 15:20:00,150.57,150.65,150.52,150.53,6023.0,150.57,150.65,150.52,150.53,6023.0
2023-02-06 15:25:00,150.56,150.56,150.33,150.52,5587.0,150.56,150.56,150.33,150.52,5587.0
2023-02-06 15:30:00,150.51,150.62,150.35,150.48,8612.0,150.51,150.62,150.35,150.48,8612.0
2023-02-06 15:35:00,150.61,150.87,150.61,150.79,8067.0,150.61,150.87,150.61,150.79,8067.0
2023-02-06 15:40:00,150.79,150.83,150.55,150.65,12457.0,150.79,150.83,150.55,150.65,12457.0
2023-02-06 15:45:00,150.58,150.65,150.51,150.63,10989.0,150.58,150.65,150.51,150.63,10989.0
2023-02-06 15:50:00,150.6,150.87,150.51,150.87,29868.0,150.6,150.87,150.51,150.87,29868.0
2023-02-06 15:55:00,150.86,151.02,150.74,151.0,68319.0,150.86,151.02,150.74,151.0,68319.0
2023-02-07 09:30:00,149.99,150.09,149.42,149.49,11706.0,149.99,150.09,149.42,149.49,11706.0
2023-02-07 09:35:00,149.49,149.49,149.08,149.12,10359.0,149.49,149.49,149.08,149.12,10359.0
2023-02-07 09:40:00,149.14,149.22,148.62,148.7,11567.0,149.14,149.22,148.62,148.7,11567.0
2023-02-07 09:45:00,148.67,148.99,148.52,148.99,7146.0,148.67,148.99,148.52,148.99,7146.0
2023-02-07 09:50:00,149.13,149.13,148.69,148.69,2340.0,149.13,149.13,148.69,148.69,2340.0
2023-02-07 09:55:00,148.72,148.93,148.62,148.67,5117.0,148.72,148.93,148.62,148.67,5117.0
2023-02-07 10:00:00,148.7,148.77,148.53,148.69,3088.0,148.7,148.77,148.53,148.69,3088.0
2023-02-07 10:05:00,148.61,148.68,148.5,148.52,4292.0,148.61,148.68,148.5,148.52,4292.0
2023-02-07 10:10:00,148.46,148.64,148.43,148.59,5002.0,148.46,148.64,148.43,148.59,5002.0
2023-02-07 10:15:00,148.6,148.66,148.58,148.64,2428.0,148.6,148.66,148.58,148.64,2428.0
2023-02-07 10:20:00,148.67,148.71,148.35,148.53,7862.0,148.67,148.71,148.35,148.53,7862.0
2023-02-07 10:25:00,148.5,148.55,148.23,148.43,4679.0,148.5,148.55,148.23,148.43,4679.0
2023-02-07 10:30:00,148.47,148.57,148.36,148.41,3996.0,148.47,148.57,148.36,148.41,3996.0
2023-02-07 10:35:00,148.43,148.43,148.16,148.26,3999.0,148.43,148.43,148.16,148.26,3999.0
2023-02-07 10:40:00,148.31,148.44,148.16,148.34,15488.0,148.31,148.44,148.16,148.34,15488.0
2023-02-07 10:45:00,148.29,148.57,148.24,148.49,6237.0,148.29,148.57,148.24,148.49,6237.0
2023-02-07 10:50:00,148.54,148.93,148.46,148.48,17499.0,148.54,148.93,148.46,148.48,17499.0
2023-02-07 10:55:00,148.48,148.48,147.76,147.99,16036.0,148.48,148.48,147.76,147.99,16036.0
2023-02-07 11:00:00,147.99,148.26,147.99,148.25,1914.0,147.99,148.26,147.99,148.25,1914.0
2023-02-07 11:05:00,148.3,148.8,148.27,148.71,11132.0,148.3,148.8,148.27,148.71,11132.0
2023-02-07 11:10:00,148.71,148.93,148.65,148.71,5400.0,148.71,148.93,148.65,148.71,5400.0
2023-02-07 11:15:00,148.74,148.84,148.65,148.65,6425.0,148.74,148.84,148.65,148.65,6425.0
2023-02-07 11:20:00,148.67,148.82,148.59,148.66,12436.0,148.67,148.82,148.59,148.66,12436.0
2023-02-07 11:25:00,148.63,148.83,148.58,148.65,11766.0,148.63,148.83,148.58,148.65,11766.0
2023-02-07 11:30:00,148.65,148.66,148.27,148.47,9836.0,148.65,148.66,148.27,148.47,9836.0
2023-02-07 11:35:00,148.48,148.56,148.3,148.56,9702.0,148.48,148.56,148.3,148.56,9702.0
2023-02-07 11:40:00,148.56,148.64,148.42,148.61,12944.0,148.56,148.64,148.42,148.61,12944.0
2023-02-07 11:45:00,148.61,148.9,148.61,148.71,7827.0,148.61,148.9,148.61,148.71,7827.0
2023-02-07 11:50:00,148.66,148.78,148.53,148.53,4936.0,148.66,148.78,148.53,148.53,4936.0
2023-02-07 11:55:00,148.49,148.63,148.35,148.63,4759.0,148.49,148.63,148.35,148.63,4759.0
2023-02-07 12:00:00,148.52,148.75,148.49,148.71,4945.0,148.52,148.75,148.49,148.71,4945.0
2023-02-07 12:05:00,148.69,148.85,148.63,148.77,12527.0,148.69,148.85,148.63,148.77,12527.0
2023-02-07 12:10:00,148.82,148.88,148.5,148.5,3194.0,148.82,148.88,148.5,148.5,3194.0
2023-02-07 12:15:00,148.55,148.55,148.34,148.42,2169.0,148.55,148.55,148.34,148.42,2169.0
2023-02-07 12:20:00,148.37,148.39,148.18,148.18,1810.0,148.37,148.39,148.18,148.18,1810.0
2023-02-07 12:25:00,148.19,148.33,148.16,148.33,4005.0,148.19,148.33,148.16,148.33,4005.0
2023-02-07 12:30:00,148.37,148.37,148.24,148.33,5379.0,148.37,148.37,148.24,148.33,5379.0
2023-02-07 12:35:00,148.41,148.64,148.41,148.64,1130.0,148.41,148.64,148.41,148.64,1130.0
2023-02-07 12:40:00,148.64,149.3,148.62,149.28,8481.0,148.64,149.3,148.62,149.28,8481.0
2023-02-07 12:45:00,149.3,149.91,149.2,149.91,9924.0,149.3,149.91,149.2,149.91,9924.0
2023-02-07 12:50:00,149.88,150.35,149.7,150.29,7269.0,149.88,150.35,149.7,150.29,7269.0
2023-02-07 12:55:00,150.22,150.54,150.2,150.28,5274.0,150.22,150.54,150.2,150.28,5274.0
2023-02-07 13:00:00,150.36,150.78,150.36,150.44,7341.0,150.36,150.78,150.36,150.44,7341.0
2023-02-07 13:05:00,150.47,150.66,150.41,150.41,4551.0,150.47,150.66,150.41,150.41,4551.0
2023-02-07 13:10:00,150.45,150.48,150.12,150.14,7486.0,150.45,150.48,150.12,150.14,7486.0
2023-02-07 13:15:00,150.08,150.08,149.54,149.74,3679.0,150.08,150.08,149.54,149.74,3679.0
2023-02-07 13:20:00,149.7,149.8,149.43,149.49,1850.0,149.7,149.8,149.43,149.49,1850.0
2023-02-07 13:25:00,149.5,149.55,148.85,148.92,3104.0,149.5,149.55,148.85,148.92,3104.0
2023-02-07 13:30:00,148.45,148.52,147.99,147.99,11857.0,148.45,148.52,147.99,147.99,11857.0
2023-02-07 13:35:00,147.99,148.27,147.91,148.1,4127.0,147.99,148.27,147.91,148.1,4127.0
2023-02-07 13:40:00,148.23,148.53,148.17,148.24,6311.0,148.23,148.53,148.17,148.24,6311.0
2023-02-07 13:45:00,148.28,148.38,148.09,148.32,4347.0,148.28,148.38,148.09,148.32,4347.0
2023-02-07 13:50:00,148.28,148.61,148.28,148.51,3017.0,148.28,148.61,148.28,148.51,3017.0
2023-02-07 13:55:00,148.54,148.66,148.47,148.56,4053.0,148.54,148.66,148.47,148.56,4053.0
2023-02-07 14:00:00,148.57,148.92,148.57,148.92,3090.0,148.57,148.92,148.57,148.92,3090.0
2023-02-07 14:05:00,148.93,149.4,148.91,149.32,6083.0,148.93,149.4,148.91,149.32,6083.0
2023-02-07 14:10:00,149.44,149.51,149.33,149.46,5750.0,149.44,149.51,149.33,149.46,5750.0
2023-02-07 14:15:00,149.54,149.62,149.35,149.48,3231.0,149.54,149.62,149.35,149.48,3231.0
2023-02-07 14:20:00,149.42,149.63,149.31,149.56,3572.0,149.42,149.63,149.31,149.56,3572.0
2023-02-07 14:25:00,149.63,149.64,149.41,149.42,3632.0,149.63,149.64,149.41,149.42,3632.0
2023-02-07 14:30:00,149.44,150.06,149.39,149.99,7531.0,149.44,150.06,149.39,149.99,7531.0
2023-02-07 14:35:00,150.02,150.02,149.79,149.81,6261.0,150.02,150.02,149.79,149.81,6261.0
2023-02-07 14:40:00,149.83,150.09,149.83,149.96,2175.0,149.83,150.09,149.83,149.96,2175.0
2023-02-07 14:45:00,149.91,150.08,149.9,150.07,5049.0,149.91,150.08,149.9,150.07,5049.0
2023-02-07 14:50:00,150.12,150.34,150.04,150.34,3844.0,150.12,150.34,150.04,150.34,3844.0
2023-02-07 14:55:00,150.34,150.34,150.2,150.27,3430.0,150.34,150.34,150.2,150.27,3430.0
2023-02-07 15:00:00,150.28,150.59,150.09,150.09,6496.0,150.28,150.59,150.09,150.09,6496.0
2023-02-07 15:05:00,150.03,150.1,149.92,149.95,4484.0,150.03,150.1,149.92,149.95,4484.0
2023-02-07 15:10:00,149.99,150.15,149.99,150.12,4346.0,149.99,150.15,149.99,150.12,4346.0
2023-02-07 15:15:00,150.14,150.39,150.14,150.34,11880.0,150.14,150.39,150.14,150.34,11880.0
2023-02-07 15:20:00,150.32,150.35,150.11,150.11,11310.0,150.32,150.35,150.11,150.11,11310.0
2023-02-07 15:25:00,150.1,150.61,150.04,150.61,6653.0,150.1,150.61,150.04,150.61,6653.0
2023-02-07 15:30:00,150.56,150.58,150.03,150.05,15214.0,150.56,150.58,150.03,150.05,15214.0
2023-02-07 15:35:00,150.05,150.19,149.77,150.13,18431.0,150.05,150.19,149.77,150.13,18431.0
2023-02-07 15:40:00,150.12,150.15,149.96,149.98,16687.0,150.12,150.15,149.96,149.98,16687.0
2023-02-07 15:45:00,149.94,150.51,149.88,150.51,17685.0,149.94,150.51,149.88,150.51,17685.0
2023-02-07 15:50:00,150.52,150.69,150.09,150.44,49003.0,150.52,150.69,150.09,150.44,49003.0
2023-02-07 15:55:00,150.43,150.61,150.1,150.36,98341.0,150.43,150.61,150.1,150.36,98341.0
2023-02-08 09:30:00,149.08,149.86,148.68,149.32,12803.0,149.08,149.86,148.68,149.32,12803.0
2023-02-08 09:35:00,149.3,149.97,149.09,149.41,14172.0,149.3,149.97,149.09,149.41,14172.0
2023-02-08 09:40:00,149.32,149.59,149.31,149.44,4837.0,149.32,149.59,149.31,149.44,4837.0
2023-02-08 09:45:00,149.43,149.55,149.15,149.25,9730.0,149.43,149.55,149.15,149.25,9730.0
2023-02-08 09:50:00,149.24,149.28,149.08,149.17,3600.0,149.24,149.28,149.08,149.17,3600.0
2023-02-08 09:55:00,149.22,149.72,149.22,149.68,3164.0,149.22,149.72,149.22,149.68,3164.0
2023-02-08 10:00:00,149.78,149.96,149.57,149.86,5443.0,149.78,149.96,149.57,149.86,5443.0
2023-02-08 10:05:00,149.8,149.85,149.49,149.49,2006.0,149.8,149.85,149.49,149.49,2006.0
2023-02-08 10:10:00,149.59,149.93,149.47,149.89,7562.0,149.59,149.93,149.47,149.89,7562.0
2023-02-08 10:15:00,149.88,150.05,149.88,149.99,3500.0,149.88,150.05,149.88,149.99,3500.0
2023-02-08 10:20:00,149.99,150.01,149.68,149.69,4667.0,149.99,150.01,149.68,149.69,4667.0
2023-02-08 10:25:00,149.65,150.16,149.29,149.8,11055.0,149.65,150.16,149.29,149.8,11055.0
2023-02-08 10:30:00,149.79,149.84,149.42,149.47,6069.0,149.79,149.84,149.42,149.47,6069.0
2023-02-08 10:35:00,149.59,149.83,149.59,149.73,4700.0,149.59,149.83,149.59,149.73,4700.0
2023-02-08 10:40:00,149.74,149.83,149.57,149.57,2828.0,149.74,149.83,149.57,149.57,2828.0
2023-02-08 10:45:00,149.64,149.82,149.62,149.67,2787.0,149.64,149.82,149.62,149.67,2787.0
2023-02-08 10:50:00,149.6,149.6,149.42,149.54,3000.0,149.6,149.6,149.42,149.54,3000.0
2023-02-08 10:55:00,149.61,149.75,149.51,149.64,4144.0,149.61,149.75,149.51,149.64,4144.0
2023-02-08 11:00:00,149.69,149.88,149.46,149.85,5366.0,149.69,149.88,149.46,149.85,5366.0
2023-02-08 11:05:00,149.84,149.99,149.79,149.99,4205.0,149.84,149.99,149.79,149.99,4205.0
2023-02-08 11:10:00,150.11,150.13,149.9,149.98,10345.0,150.11,150.13,149.9,149.98,10345.0
2023-02-08 11:15:00,149.97,150.1,149.78,149.91,3500.0,149.97,150.1,149.78,149.91,3500.0
2023-02-08 11:20:00,149.84,149.91,149.73,149.81,3578.0,149.84,149.91,149.73,149.81,3578.0
2023-02-08 11:25:00,149.81,149.81,149.24,149.44,5314.0,149.81,149.81,149.24,149.44,5314.0
2023-02-08 11:30:00,149.44,149.55,149.43,149.5,7884.0,149.44,149.55,149.43,149.5,7884.0
2023-02-08 11:35:00,149.5,149.5,148.96,148.96,6910.0,149.5,149.5,148.96,148.96,6910.0
2023-02-08 11:40:00,148.94,148.95,148.75,148.8,9861.0,148.94,148.95,148.75,148.8,9861.0
2023-02-08 11:45:00,148.84,149.03,148.75,148.76,9395.0,148.84,149.03,148.75,148.76,9395.0
2023-02-08 11:50:00,148.74,148.91,148.58,148.58,7283.0,148.74,148.91,148.58,148.58,7283.0
2023-02-08 11:55:00,148.57,148.87,148.56,148.87,4000.0,148.57,148.87,148.56,148.87,4000.0
2023-02-08 12:00:00,148.95,148.98,148.81,148.81,1987.0,148.95,148.98,148.81,148.81,1987.0
2023-02-08 12:05:00,148.77,148.92,148.7,148.83,1961.0,148.77,148.92,148.7,148.83,1961.0
2023-02-08 12:10:00,148.96,148.96,148.64,148.64,2890.0,148.96,148.96,148.64,148.64,2890.0
2023-02-08 12:15:00,148.54,148.65,148.46,148.63,2521.0,148.54,148.65,148.46,148.63,2521.0
2023-02-08 12:20:00,148.66,148.96,148.66,148.95,1900.0,148.66,148.96,148.66,148.95,1900.0
2023-02-08 12:25:00,148.94,148.97,148.82,148.93,1478.0,148.94,148.97,148.82,148.93,1478.0
2023-02-08 12:30:00,149.0,149.14,149.0,149.0,2379.0,149.0,149.14,149.0,149.0,2379.0
2023-02-08 12:35:00,149.08,149.22,149.0,149.0,5189.0,149.08,149.22,149.0,149.0,5189.0
2023-02-08 12:40:00,148.93,148.95,148.87,148.93,795.0,148.93,148.95,148.87,148.93,795.0
2023-02-08 12:45:00,148.97,149.19,148.96,149.19,2456.0,148.97,149.19,148.96,149.19,2456.0
2023-02-08 12:50:00,149.23,149.24,149.17,149.19,8949.0,149.23,149.24,149.17,149.19,8949.0
2023-02-08 12:55:00,149.28,149.34,149.21,149.34,849.0,149.28,149.34,149.21,149.34,849.0
2023-02-08 13:00:00,149.33,149.49,149.32,149.32,2800.0,149.33,149.49,149.32,149.32,2800.0
2023-02-08 13:05:00,149.37,149.56,149.24,149.56,4892.0,149.37,149.56,149.24,149.56,4892.0
2023-02-08 13:10:00,149.53,149.68,149.53,149.66,2100.0,149.53,149.68,149.53,149.66,2100.0
2023-02-08 13:15:00,149.69,149.79,149.58,149.69,2471.0,149.69,149.79,149.58,149.69,2471.0
2023-02-08 13:20:00,149.72,149.9,149.65,149.89,2520.0,149.72,149.9,149.65,149.89,2520.0
2023-02-08 13:25:00,149.85,149.9,149.6,149.64,5630.0,149.85,149.9,149.6,149.64,5630.0
2023-02-08 13:30:00,149.63,149.63,149.44,149.5,1300.0,149.63,149.63,149.44,149.5,1300.0
2023-02-08 13:35:00,149.53,149.9,149.5,149.76,27508.0,149.53,149.9,149.5,149.76,27508.0
2023-02-08 13:40:00,149.71,149.71,149.62,149.68,2000.0,149.71,149.71,149.62,149.68,2000.0
2023-02-08 13:45:00,149.73,149.9,149.46,149.88,28442.0,149.73,149.9,149.46,149.88,28442.0
2023-02-08 13:50:00,149.88,149.88,149.59,149.78,5784.0,149.88,149.88,149.59,149.78,5784.0
2023-02-08 13:55:00,149.84,150.02,149.77,149.84,6002.0,149.84,150.02,149.77,149.84,6002.0
2023-02-08 14:00:00,149.77,149.8,149.67,149.74,3680.0,149.77,149.8,149.67,149.74,3680.0
2023-02-08 14:05:00,149.67,149.67,149.52,149.53,950.0,149.67,149.67,149.52,149.53,950.0
2023-02-08 14:10:00,149.59,149.86,149.59,149.86,2500.0,149.59,149.86,149.59,149.86,2500.0
2023-02-08 14:15:00,149.94,150.16,149.93,150.0,5468.0,149.94,150.16,149.93,150.0,5468.0
2023-02-08 14:20:00,149.97,150.02,149.9,149.95,2642.0,149.97,150.02,149.9,149.95,2642.0
2023-02-08 14:25:00,149.86,149.92,149.67,149.79,3805.0,149.86,149.92,149.67,149.79,3805.0
2023-02-08 14:30:00,149.8,149.93,149.74,149.93,2733.0,149.8,149.93,149.74,149.93,2733.0
2023-02-08 14:35:00,149.95,150.08,149.9,150.03,10500.0,149.95,150.08,149.9,150.03,10500.0
2023-02-08 14:40:00,150.07,150.24,149.87,150.05,6221.0,150.07,150.24,149.87,150.05,6221.0
2023-02-08 14:45:00,150.06,150.37,150.05,150.32,5721.0,150.06,150.37,150.05,150.32,5721.0
2023-02-08 14:50:00,150.3,150.42,150.27,150.41,5788.0,150.3,150.42,150.27,150.41,5788.0
2023-02-08 14:55:00,150.4,150.78,150.27,150.65,13591.0,150.4,150.78,150.27,150.65,13591.0
2023-02-08 15:00:00,150.68,150.68,150.21,150.21,9818.0,150.68,150.68,150.21,150.21,9818.0
2023-02-08 15:05:00,150.19,150.25,149.96,150.25,8778.0,150.19,150.25,149.96,150.25,8778.0
2023-02-08 15:10:00,150.22,150.22,150.01,150.13,9865.0,150.22,150.22,150.01,150.13,9865.0
2023-02-08 15:15:00,150.15,150.33,150.15,150.21,9693.0,150.15,150.33,150.15,150.21,9693.0
2023-02-08 15:20:00,150.23,150.47,150.19,150.43,9295.0,150.23,150.47,150.19,150.43,9295.0
2023-02-08 15:25:00,150.43,150.44,150.24,150.38,11268.0,150.43,150.44,150.24,150.38,11268.0
2023-02-08 15:30:00,150.38,150.58,150.33,150.42,16655.0,150.38,150.58,150.33,150.42,16655.0
2023-02-08 15:35:00,150.44,150.57,150.43,150.55,9053.0,150.44,150.57,150.43,150.55,9053.0
2023-02-08 15:40:00,150.55,150.79,150.51,150.61,25071.0,150.55,150.79,150.51,150.61,25071.0
2023-02-08 15:45:00,150.62,150.69,150.51,150.59,41447.0,150.62,150.69,150.51,150.59,41447.0
2023-02-08 15:50:00,150.61,150.87,150.45,150.65,50640.0,150.61,150.87,150.45,150.65,50640.0
2023-02-08 15:55:00,150.69,150.76,150.43,150.53,88646.0,150.69,150.76,150.43,150.53,88646.0
2023-02-09 09:30:00,151.12,151.5,150.77,150.93,15246.0,151.12,151.5,150.77,150.93,15246.0
2023-02-09 09:35:00,151.0,151.0,150.46,150.61,3732.0,151.0,151.0,150.46,150.61,3732.0
2023-02-09 09:40:00,150.73,150.77,150.49,150.75,3493.0,150.73,150.77,150.49,150.75,3493.0
2023-02-09 09:45:00,150.82,151.04,150.82,151.01,5187.0,150.82,151.04,150.82,151.01,5187.0
2023-02-09 09:50:00,151.0,151.5,151.0,151.18,13380.0,151.0,151.5,151.0,151.18,13380.0
2023-02-09 09:55:00,151.17,151.46,150.9,151.09,7450.0,151.17,151.46,150.9,151.09,7450.0
2023-02-09 10:00:00,151.2,151.42,151.16,151.34,3200.0,151.2,151.42,151.16,151.34,3200.0
2023-02-09 10:05:00,151.5,151.58,151.5,151.51,835.0,151.5,151.58,151.5,151.51,835.0
2023-02-09 10:10:00,151.42,151.56,151.29,151.5,1813.0,151.42,151.56,151.29,151.5,1813.0
2023-02-09 10:15:00,151.56,151.6,151.42,151.6,2163.0,151.56,151.6,151.42,151.6,2163.0
2023-02-09 10:20:00,151.5,151.54,151.25,151.34,3300.0,151.5,151.54,151.25,151.34,3300.0
2023-02-09 10:25:00,151.16,151.2,151.03,151.05,1500.0,151.16,151.2,151.03,151.05,1500.0
2023-02-09 10:30:00,151.05,151.46,151.05,151.35,6917.0,151.05,151.46,151.05,151.35,6917.0
2023-02-09 10:35:00,151.42,151.5,151.01,151.01,4138.0,151.42,151.5,151.01,151.01,4138.0
2023-02-09 10:40:00,151.02,151.12,150.88,150.89,3406.0,151.02,151.12,150.88,150.89,3406.0
2023-02-09 10:45:00,150.94,151.1,150.87,150.89,3075.0,150.94,151.1,150.87,150.89,3075.0
2023-02-09 10:50:00,150.9,151.02,150.68,150.78,4662.0,150.9,151.02,150.68,150.78,4662.0
2023-02-09 10:55:00,150.79,151.18,150.79,151.18,3300.0,150.79,151.18,150.79,151.18,3300.0
2023-02-09 11:00:00,151.16,151.29,150.88,151.29,16050.0,151.16,151.29,150.88,151.29,16050.0
2023-02-09 11:05:00,151.34,151.55,151.24,151.53,3576.0,151.34,151.55,151.24,151.53,3576.0
2023-02-09 11:10:00,151.46,151.46,151.32,151.32,2479.0,151.46,151.46,151.32,151.32,2479.0
2023-02-09 11:15:00,151.23,151.28,151.03,151.12,7500.0,151.23,151.28,151.03,151.12,7500.0
2023-02-09 11:20:00,151.13,151.23,150.77,150.81,13403.0,151.13,151.23,150.77,150.81,13403.0
2023-02-09 11:25:00,150.71,150.93,150.65,150.73,2600.0,150.71,150.93,150.65,150.73,2600.0
2023-02-09 11:30:00,150.69,150.83,150.42,150.51,14505.0,150.69,150.83,150.42,150.51,14505.0
2023-02-09 11:35:00,150.43,150.64,150.38,150.64,21501.0,150.43,150.64,150.38,150.64,21501.0
2023-02-09 11:40:00,150.69,150.85,150.64,150.84,1801.0,150.69,150.85,150.64,150.84,1801.0
2023-02-09 11:45:00,150.79,150.79,150.55,150.71,4703.0,150.79,150.79,150.55,150.71,4703.0
2023-02-09 11:50:00,150.68,150.68,150.56,150.66,1968.0,150.68,150.68,150.56,150.66,1968.0
2023-02-09 11:55:00,150.7,150.89,150.67,150.87,3137.0,150.7,150.89,150.67,150.87,3137.0
2023-02-09 12:00:00,150.87,151.0,150.61,150.61,14664.0,150.87,151.0,150.61,150.61,14664.0
2023-02-09 12:05:00,150.66,150.75,150.63,150.73,1129.0,150.66,150.75,150.63,150.73,1129.0
2023-02-09 12:10:00,150.76,150.85,150.76,150.84,1890.0,150.76,150.85,150.76,150.84,1890.0
2023-02-09 12:15:00,150.85,151.0,150.78,151.0,1776.0,150.85,151.0,150.78,151.0,1776.0
2023-02-09 12:20:00,151.0,151.0,150.7,150.89,6154.0,151.0,151.0,150.7,150.89,6154.0
2023-02-09 12:25:00,150.91,150.91,150.51,150.57,5504.0,150.91,150.91,150.51,150.57,5504.0
2023-02-09 12:30:00,150.54,150.54,150.24,150.33,4681.0,150.54,150.54,150.24,150.33,4681.0
2023-02-09 12:35:00,150.39,150.41,150.16,150.16,2380.0,150.39,150.41,150.16,150.16,2380.0
2023-02-09 12:40:00,150.1,150.38,150.09,150.21,1900.0,150.1,150.38,150.09,150.21,1900.0
2023-02-09 12:45:00,150.15,150.21,150.01,150.06,3886.0,150.15,150.21,150.01,150.06,3886.0
2023-02-09 12:50:00,150.1,150.17,150.07,150.11,3056.0,150.1,150.17,150.07,150.11,3056.0
2023-02-09 12:55:00,150.09,150.36,150.09,150.36,4085.0,150.09,150.36,150.09,150.36,4085.0
2023-02-09 13:00:00,150.36,150.38,150.06,150.27,9297.0,150.36,150.38,150.06,150.27,9297.0
2023-02-09 13:05:00,150.35,150.38,150.19,150.19,2500.0,150.35,150.38,150.19,150.19,2500.0
2023-02-09 13:10:00,150.34,150.39,150.27,150.3,2094.0,150.34,150.39,150.27,150.3,2094.0
2023-02-09 13:15:00,150.31,150.5,150.25,150.5,4536.0,150.31,150.5,150.25,150.5,4536.0
2023-02-09 13:20:00,150.48,150.58,150.45,150.48,3827.0,150.48,150.58,150.45,150.48,3827.0
2023-02-09 13:25:00,150.54,150.69,150.47,150.47,2818.0,150.54,150.69,150.47,150.47,2818.0
2023-02-09 13:30:00,150.47,150.83,150.45,150.78,3919.0,150.47,150.83,150.45,150.78,3919.0
2023-02-09 13:35:00,150.78,150.78,150.45,150.45,4754.0,150.78,150.78,150.45,150.45,4754.0
2023-02-09 13:40:00,150.46,150.5,150.39,150.5,4461.0,150.46,150.5,150.39,150.5,4461.0
2023-02-09 13:45:00,150.51,150.67,150.44,150.67,3409.0,150.51,150.67,150.44,150.67,3409.0
2023-02-09 13:50:00,150.63,150.63,150.51,150.52,3734.0,150.63,150.63,150.51,150.52,3734.0
2023-02-09 13:55:00,150.59,150.62,150.37,150.37,1113.0,150.59,150.62,150.37,150.37,1113.0
2023-02-09 14:00:00,150.45,150.51,150.1,150.1,9354.0,150.45,150.51,150.1,150.1,9354.0
2023-02-09 14:05:00,150.06,150.19,149.92,150.14,5365.0,150.06,150.19,149.92,150.14,5365.0
2023-02-09 14:10:00,150.12,150.16,149.9,149.9,3111.0,150.12,150.16,149.9,149.9,3111.0
2023-02-09 14:15:00,149.87,149.89,149.77,149.85,2551.0,149.87,149.89,149.77,149.85,2551.0
2023-02-09 14:20:00,149.96,150.04,149.77,149.77,3682.0,149.96,150.04,149.77,149.77,3682.0
2023-02-09 14:25:00,149.81,149.86,149.61,149.62,10226.0,149.81,149.86,149.61,149.62,10226.0
2023-02-09 14:30:00,149.66,149.83,149.65,149.66,4800.0,149.66,149.83,149.65,149.66,4800.0
2023-02-09 14:35:00,149.57,149.75,149.57,149.75,3112.0,149.57,149.75,149.57,149.75,3112.0
2023-02-09 14:40:00,149.7,149.8,149.69,149.75,8314.0,149.7,149.8,149.69,149.75,8314.0
2023-02-09 14:45:00,149.76,150.05,149.76,149.96,15132.0,149.76,150.05,149.76,149.96,15132.0
2023-02-09 14:50:00,149.95,150.07,149.8,149.82,4919.0,149.95,150.07,149.8,149.82,4919.0
2023-02-09 14:55:00,149.78,149.88,149.78,149.88,1445.0,149.78,149.88,149.78,149.88,1445.0
2023-02-09 15:00:00,149.85,149.86,149.57,149.57,4216.0,149.85,149.86,149.57,149.57,4216.0
2023-02-09 15:05:00,149.57,149.8,149.55,149.8,5123.0,149.57,149.8,149.55,149.8,5123.0
2023-02-09 15:10:00,149.72,149.72,149.59,149.63,1780.0,149.72,149.72,149.59,149.63,1780.0
2023-02-09 15:15:00,149.67,150.06,149.65,149.93,9003.0,149.67,150.06,149.65,149.93,9003.0
2023-02-09 15:20:00,149.89,149.98,149.7,149.71,11865.0,149.89,149.98,149.7,149.71,11865.0
2023-02-09 15:25:00,149.66,149.7,149.5,149.58,8125.0,149.66,149.7,149.5,149.58,8125.0
2023-02-09 15:30:00,149.56,149.59,149.18,149.21,19201.0,149.56,149.59,149.18,149.21,19201.0
2023-02-09 15:35:00,149.24,149.71,149.2,149.68,9148.0,149.24,149.71,149.2,149.68,9148.0
2023-02-09 15:40:00,149.69,149.7,149.44,149.59,14135.0,149.69,149.7,149.44,149.59,14135.0
2023-02-09 15:45:00,149.58,149.62,149.29,149.45,14990.0,149.58,149.62,149.29,149.45,14990.0
2023-02-09 15:50:00,149.49,149.8,149.31,149.39,44239.0,149.49,149.8,149.31,149.39,44239.0
2023-02-09 15:55:00,149.36,149.36,148.94,149.08,101546.0,149.36,149.36,148.94,149.08,101546.0
2023-02-10 09:30:00,148.06,148.73,147.76,148.33,8564.0,148.06,148.73,147.76,148.33,8564.0
2023-02-10 09:35:00,148.51,148.83,148.3,148.83,1223.0,148.51,148.83,148.3,148.83,1223.0
2023-02-10 09:40:00,148.71,148.82,148.25,148.34,3566.0,148.71,148.82,148.25,148.34,3566.0
2023-02-10 09:45:00,148.38,148.57,148.28,148.56,1941.0,148.38,148.57,148.28,148.56,1941.0
2023-02-10 09:50:00,148.47,148.83,148.31,148.33,4277.0,148.47,148.83,148.31,148.33,4277.0
2023-02-10 09:55:00,148.36,148.48,148.26,148.3,2377.0,148.36,148.48,148.26,148.3,2377.0
2023-02-10 10:00:00,148.28,148.32,148.0,148.13,6665.0,148.28,148.32,148.0,148.13,6665.0
2023-02-10 10:05:00,148.16,148.3,148.03,148.19,4555.0,148.16,148.3,148.03,148.19,4555.0
2023-02-10 10:10:00,148.19,148.65,148.19,148.41,5014.0,148.19,148.65,148.19,148.41,5014.0
2023-02-10 10:15:00,148.47,148.61,148.24,148.3,4595.0,148.47,148.61,148.24,148.3,4595.0
2023-02-10 10:20:00,148.32,148.32,148.0,148.14,6610.0,148.32,148.32,148.0,148.14,6610.0
2023-02-10 10:25:00,148.15,148.26,148.0,148.26,2400.0,148.15,148.26,148.0,148.26,2400.0
2023-02-10 10:30:00,148.3,148.38,148.24,148.33,2288.0,148.3,148.38,148.24,148.33,2288.0
2023-02-10 10:35:00,148.38,148.49,148.36,148.39,700.0,148.38,148.49,148.36,148.39,700.0
2023-02-10 10:40:00,148.35,148.37,148.1,148.26,5367.0,148.35,148.37,148.1,148.26,5367.0
2023-02-10 10:45:00,148.22,148.22,147.94,147.97,4458.0,148.22,148.22,147.94,147.97,4458.0
2023-02-10 10:50:00,147.93,147.97,147.33,147.57,12554.0,147.93,147.97,147.33,147.57,12554.0
2023-02-10 10:55:00,147.52,148.08,147.42,148.06,27414.0,147.52,148.08,147.42,148.06,27414.0
2023-02-10 11:00:00,148.06,148.22,148.06,148.14,2549.0,148.06,148.22,148.06,148.14,2549.0
2023-02-10 11:05:00,148.22,148.23,148.01,148.16,18993.0,148.22,148.23,148.01,148.16,18993.0
2023-02-10 11:10:00,148.13,148.16,147.89,148.08,5320.0,148.13,148.16,147.89,148.08,5320.0
2023-02-10 11:15:00,148.08,148.31,148.08,148.31,1600.0,148.08,148.31,148.08,148.31,1600.0
2023-02-10 11:20:00,148.26,148.3,148.13,148.21,3865.0,148.26,148.3,148.13,148.21,3865.0
2023-02-10 11:25:00,148.17,148.33,148.14,148.33,3260.0,148.17,148.33,148.14,148.33,3260.0
2023-02-10 11:30:00,148.31,148.38,148.17,148.38,2539.0,148.31,148.38,148.17,148.38,2539.0
2023-02-10 11:35:00,148.43,148.5,148.38,148.43,4294.0,148.43,148.5,148.38,148.43,4294.0
2023-02-10 11:40:00,148.42,148.45,148.25,148.25,1500.0,148.42,148.45,148.25,148.25,1500.0
2023-02-10 11:45:00,148.25,148.25,148.04,148.08,2699.0,148.25,148.25,148.04,148.08,2699.0
2023-02-10 11:50:00,148.09,148.17,148.08,148.16,4182.0,148.09,148.17,148.08,148.16,4182.0
2023-02-10 11:55:00,148.16,148.19,147.9,147.96,2522.0,148.16,148.19,147.9,147.96,2522.0
2023-02-10 12:00:00,147.95,148.0,147.56,147.57,2212.0,147.95,148.0,147.56,147.57,2212.0
2023-02-10 12:05:00,147.62,147.7,147.53,147.54,1900.0,147.62,147.7,147.53,147.54,1900.0
2023-02-10 12:10:00,147.59,147.63,147.46,147.48,2115.0,147.59,147.63,147.46,147.48,2115.0
2023-02-10 12:15:00,147.44,147.57,147.37,147.54,2368.0,147.44,147.57,147.37,147.54,2368.0
2023-02-10 12:20:00,147.67,147.79,147.67,147.72,1321.0,147.67,147.79,147.67,147.72,1321.0
2023-02-10 12:25:00,147.72,147.74,147.66,147.7,1253.0,147.72,147.74,147.66,147.7,1253.0
2023-02-10 12:30:00,147.73,148.05,147.73,147.94,2813.0,147.73,148.05,147.73,147.94,2813.0
2023-02-10 12:35:00,147.97,148.08,147.96,148.08,1975.0,147.97,148.08,147.96,148.08,1975.0
2023-02-10 12:40:00,148.05,148.17,147.81,147.82,8157.0,148.05,148.17,147.81,147.82,8157.0
2023-02-10 12:45:00,147.82,147.95,147.8,147.81,7855.0,147.82,147.95,147.8,147.81,7855.0
2023-02-10 12:50:00,147.75,147.77,147.65,147.77,2561.0,147.75,147.77,147.65,147.77,2561.0
2023-02-10 12:55:00,147.75,147.8,147.69,147.74,4195.0,147.75,147.8,147.69,147.74,4195.0
2023-02-10 13:00:00,147.74,147.82,147.62,147.8,4136.0,147.74,147.82,147.62,147.8,4136.0
2023-02-10 13:05:00,147.8,147.85,147.73,147.74,3767.0,147.8,147.85,147.73,147.74,3767.0
2023-02-10 13:10:00,147.78,147.83,147.65,147.66,16901.0,147.78,147.83,147.65,147.66,16901.0
2023-02-10 13:15:00,147.66,147.99,147.66,147.97,5999.0,147.66,147.99,147.66,147.97,5999.0
2023-02-10 13:20:00,147.97,148.13,147.96,148.07,4805.0,147.97,148.13,147.96,148.07,4805.0
2023-02-10 13:25:00,148.12,148.12,147.85,147.85,6626.0,148.12,148.12,147.85,147.85,6626.0
2023-02-10 13:30:00,147.86,147.89,147.74,147.89,2897.0,147.86,147.89,147.74,147.89,2897.0
2023-02-10 13:35:00,147.94,147.99,147.75,147.8,4385.0,147.94,147.99,147.75,147.8,4385.0
2023-02-10 13:40:00,147.8,147.8,147.72,147.74,1919.0,147.8,147.8,147.72,147.74,1919.0
2023-02-10 13:45:00,147.74,147.8,147.73,147.78,900.0,147.74,147.8,147.73,147.78,900.0
2023-02-10 13:50:00,147.82,147.82,147.6,147.6,3721.0,147.82,147.82,147.6,147.6,3721.0
2023-02-10 13:55:00,147.63,147.63,147.49,147.49,4595.0,147.63,147.63,147.49,147.49,4595.0
2023-02-10 14:00:00,147.47,147.52,147.3,147.3,5729.0,147.47,147.52,147.3,147.3,5729.0
2023-02-10 14:05:00,147.31,147.31,147.03,147.03,2720.0,147.31,147.31,147.03,147.03,2720.0
2023-02-10 14:10:00,147.03,147.07,146.97,147.06,8336.0,147.03,147.07,146.97,147.06,8336.0
2023-02-10 14:15:00,147.09,147.15,146.89,146.99,8730.0,147.09,147.15,146.89,146.99,8730.0
2023-02-10 14:20:00,147.0,147.03,146.92,146.97,7631.0,147.0,147.03,146.92,146.97,7631.0
2023-02-10 14:25:00,146.95,147.06,146.91,146.92,13242.0,146.95,147.06,146.91,146.92,13242.0
2023-02-10 14:30:00,146.92,147.24,146.89,147.23,4239.0,146.92,147.24,146.89,147.23,4239.0
2023-02-10 14:35:00,147.22,147.23,146.98,147.09,5628.0,147.22,147.23,146.98,147.09,5628.0
2023-02-10 14:40:00,147.09,147.09,146.87,146.99,7544.0,147.09,147.09,146.87,146.99,7544.0
2023-02-10 14:45:00,147.04,147.13,146.9,147.12,4565.0,147.04,147.13,146.9,147.12,4565.0
2023-02-10 14:50:00,147.12,147.25,147.02,147.25,6126.0,147.12,147.25,147.02,147.25,6126.0
2023-02-10 14:55:00,147.27,147.32,147.15,147.16,4504.0,147.27,147.32,147.15,147.16,4504.0
2023-02-10 15:00:00,147.18,147.24,146.83,146.84,8284.0,147.18,147.24,146.83,146.84,8284.0
2023-02-10 15:05:00,146.83,147.0,146.8,146.83,5548.0,146.83,147.0,146.8,146.83,5548.0
2023-02-10 15:10:00,146.83,146.83,146.52,146.56,6963.0,146.83,146.83,146.52,146.56,6963.0
2023-02-10 15:15:00,146.53,146.55,146.44,146.49,9953.0,146.53,146.55,146.44,146.49,9953.0
2023-02-10 15:20:00,146.47,146.53,146.31,146.33,13064.0,146.47,146.53,146.31,146.33,13064.0
2023-02-10 15:25:00,146.33,146.51,146.33,146.43,8793.0,146.33,146.51,146.33,146.43,8793.0
2023-02-10 15:30:00,146.46,146.74,146.46,146.61,15798.0,146.46,146.74,146.46,146.61,15798.0
2023-02-10 15:35:00,146.61,146.92,146.59,146.91,12134.0,146.61,146.92,146.59,146.91,12134.0
2023-02-10 15:40:00,146.88,146.97,146.65,146.96,23583.0,146.88,146.97,146.65,146.96,23583.0
2023-02-10 15:45:00,146.93,147.18,146.92,147.18,20200.0,146.93,147.18,146.92,147.18,20200.0
2023-02-10 15:50:00,147.19,147.49,146.96,147.38,45664.0,147.19,147.49,146.96,147.38,45664.0
2023-02-10 15:55:00,147.37,147.55,146.92,146.98,152394.0,147.37,147.55,146.92,146.98,152394.0
2023-02-13 09:30:00,147.39,147.63,147.15,147.17,11409.0,147.39,147.63,147.15,147.17,11409.0
2023-02-13 09:35:00,147.12,147.88,147.11,147.58,3544.0,147.12,147.88,147.11,147.58,3544.0
2023-02-13 09:40:00,147.72,148.16,147.72,147.9,4255.0,147.72,148.16,147.72,147.9,4255.0
2023-02-13 09:45:00,147.9,147.91,147.59,147.79,4270.0,147.9,147.91,147.59,147.79,4270.0
2023-02-13 09:50:00,147.8,147.96,147.72,147.96,3300.0,147.8,147.96,147.72,147.96,3300.0
2023-02-13 09:55:00,147.91,148.0,147.8,147.94,1900.0,147.91,148.0,147.8,147.94,1900.0
2023-02-13 10:00:00,148.0,148.22,147.76,147.8,4135.0,148.0,148.22,147.76,147.8,4135.0
2023-02-13 10:05:00,147.84,148.25,147.84,148.17,5056.0,147.84,148.25,147.84,148.17,5056.0
2023-02-13 10:10:00,148.12,148.25,147.99,148.18,5133.0,148.12,148.25,147.99,148.18,5133.0
2023-02-13 10:15:00,148.22,148.29,148.04,148.15,5267.0,148.22,148.29,148.04,148.15,5267.0
2023-02-13 10:20:00,148.15,148.15,147.96,148.08,5501.0,148.15,148.15,147.96,148.08,5501.0
2023-02-13 10:25:00,148.11,148.26,147.97,148.26,4221.0,148.11,148.26,147.97,148.26,4221.0
2023-02-13 10:30:00,148.27,148.4,148.2,148.4,2962.0,148.27,148.4,148.2,148.4,2962.0
2023-02-13 10:35:00,148.38,148.38,148.1,148.14,8858.0,148.38,148.38,148.1,148.14,8858.0
2023-02-13 10:40:00,148.12,148.13,147.78,147.78,8540.0,148.12,148.13,147.78,147.78,8540.0
2023-02-13 10:45:00,147.77,147.79,147.57,147.65,14346.0,147.77,147.79,147.57,147.65,14346.0
2023-02-13 10:50:00,147.65,147.72,147.45,147.5,30024.0,147.65,147.72,147.45,147.5,30024.0
2023-02-13 10:55:00,147.5,147.7,147.49,147.6,11855.0,147.5,147.7,147.49,147.6,11855.0
2023-02-13 11:00:00,147.62,147.68,147.52,147.62,18311.0,147.62,147.68,147.52,147.62,18311.0
2023-02-13 11:05:00,147.61,147.61,147.29,147.29,16727.0,147.61,147.61,147.29,147.29,16727.0
2023-02-13 11:10:00,147.26,147.28,147.15,147.27,11100.0,147.26,147.28,147.15,147.27,11100.0
2023-02-13 11:15:00,147.27,147.49,147.21,147.25,11341.0,147.27,147.49,147.21,147.25,11341.0
2023-02-13 11:20:00,147.25,147.26,147.18,147.22,6560.0,147.25,147.26,147.18,147.22,6560.0
2023-02-13 11:25:00,147.26,147.31,147.06,147.09,7074.0,147.26,147.31,147.06,147.09,7074.0
2023-02-13 11:30:00,147.09,147.26,147.02,147.26,13036.0,147.09,147.26,147.02,147.26,13036.0
2023-02-13 11:35:00,147.3,147.4,147.25,147.25,7600.0,147.3,147.4,147.25,147.25,7600.0
2023-02-13 11:40:00,147.25,147.36,147.2,147.28,7567.0,147.25,147.36,147.2,147.28,7567.0
2023-02-13 11:45:00,147.3,147.46,147.28,147.31,16191.0,147.3,147.46,147.28,147.31,16191.0
2023-02-13 11:50:00,147.31,147.31,147.09,147.22,33519.0,147.31,147.31,147.09,147.22,33519.0
2023-02-13 11:55:00,147.23,147.55,147.23,147.47,18491.0,147.23,147.55,147.23,147.47,18491.0
2023-02-13 12:00:00,147.4,147.56,147.34,147.47,15520.0,147.4,147.56,147.34,147.47,15520.0
2023-02-13 12:05:00,147.47,147.64,147.44,147.5,15653.0,147.47,147.64,147.44,147.5,15653.0
2023-02-13 12:10:00,147.53,147.61,147.36,147.42,20803.0,147.53,147.61,147.36,147.42,20803.0
2023-02-13 12:15:00,147.42,147.96,147.41,147.94,23919.0,147.42,147.96,147.41,147.94,23919.0
2023-02-13 12:20:00,147.92,147.92,147.77,147.8,11192.0,147.92,147.92,147.77,147.8,11192.0
2023-02-13 12:25:00,147.77,147.87,147.71,147.76,5792.0,147.77,147.87,147.71,147.76,5792.0
2023-02-13 12:30:00,147.76,147.78,147.64,147.7,6718.0,147.76,147.78,147.64,147.7,6718.0
2023-02-13 12:35:00,147.7,147.78,147.63,147.75,4863.0,147.7,147.78,147.63,147.75,4863.0
2023-02-13 12:40:00,147.72,147.75,147.59,147.6,9200.0,147.72,147.75,147.59,147.6,9200.0
2023-02-13 12:45:00,147.61,147.77,147.61,147.75,5295.0,147.61,147.77,147.61,147.75,5295.0
2023-02-13 12:50:00,147.75,147.82,147.71,147.76,17308.0,147.75,147.82,147.71,147.76,17308.0
2023-02-13 12:55:00,147.8,147.84,147.61,147.83,35533.0,147.8,147.84,147.61,147.83,35533.0
2023-02-13 13:00:00,147.81,148.02,147.81,147.86,18423.0,147.81,148.02,147.81,147.86,18423.0
2023-02-13 13:05:00,147.82,147.86,147.62,147.7,26647.0,147.82,147.86,147.62,147.7,26647.0
2023-02-13 13:10:00,147.7,147.82,147.69,147.76,9239.0,147.7,147.82,147.69,147.76,9239.0
2023-02-13 13:15:00,147.76,148.04,147.76,147.94,14759.0,147.76,148.04,147.76,147.94,14759.0
2023-02-13 13:20:00,147.99,147.99,147.86,147.96,7494.0,147.99,147.99,147.86,147.96,7494.0
2023-02-13 13:25:00,147.94,148.0,147.83,147.83,38389.0,147.94,148.0,147.83,147.83,38389.0
2023-02-13 13:30:00,147.86,148.12,147.83,147.92,43903.0,147.86,148.12,147.83,147.92,43903.0
2023-02-13 13:35:00,147.91,147.95,147.78,147.83,85935.0,147.91,147.95,147.78,147.83,85935.0
2023-02-13 13:40:00,147.83,147.88,147.63,147.82,42150.0,147.83,147.88,147.63,147.82,42150.0
2023-02-13 13:45:00,147.82,148.0,147.76,147.88,17586.0,147.82,148.0,147.76,147.88,17586.0
2023-02-13 13:50:00,147.89,148.0,147.77,147.81,31759.0,147.89,148.0,147.77,147.81,31759.0
2023-02-13 13:55:00,147.81,148.34,147.8,148.18,10761.0,147.81,148.34,147.8,148.18,10761.0
2023-02-13 14:00:00,148.22,148.34,148.2,148.22,23009.0,148.22,148.34,148.2,148.22,23009.0
2023-02-13 14:05:00,148.21,148.43,148.12,148.41,6768.0,148.21,148.43,148.12,148.41,6768.0
2023-02-13 14:10:00,148.42,148.42,148.2,148.38,7458.0,148.42,148.42,148.2,148.38,7458.0
2023-02-13 14:15:00,148.38,148.4,148.15,148.18,4741.0,148.38,148.4,148.15,148.18,4741.0
2023-02-13 14:20:00,148.18,148.26,148.09,148.22,4383.0,148.18,148.26,148.09,148.22,4383.0
2023-02-13 14:25:00,148.2,148.23,147.96,147.96,6201.0,148.2,148.23,147.96,147.96,6201.0
2023-02-13 14:30:00,147.94,148.0,147.78,147.81,9961.0,147.94,148.0,147.78,147.81,9961.0
2023-02-13 14:35:00,147.79,147.84,147.67,147.7,3941.0,147.79,147.84,147.67,147.7,3941.0
2023-02-13 14:40:00,147.68,147.73,147.59,147.71,6396.0,147.68,147.73,147.59,147.71,6396.0
2023-02-13 14:45:00,147.69,147.71,147.53,147.65,5353.0,147.69,147.71,147.53,147.65,5353.0
2023-02-13 14:50:00,147.65,147.75,147.63,147.67,3820.0,147.65,147.75,147.63,147.67,3820.0
2023-02-13 14:55:00,147.69,147.79,147.62,147.75,6268.0,147.69,147.79,147.62,147.75,6268.0
2023-02-13 15:00:00,147.75,147.83,147.65,147.7,7981.0,147.75,147.83,147.65,147.7,7981.0
2023-02-13 15:05:00,147.71,147.85,147.69,147.75,6443.0,147.71,147.85,147.69,147.75,6443.0
2023-02-13 15:10:00,147.74,147.77,147.5,147.58,11365.0,147.74,147.77,147.5,147.58,11365.0
2023-02-13 15:15:00,147.58,148.03,147.58,148.03,4805.0,147.58,148.03,147.58,148.03,4805.0
2023-02-13 15:20:00,148.03,148.15,147.99,148.12,10021.0,148.03,148.15,147.99,148.12,10021.0
2023-02-13 15:25:00,148.14,148.22,148.05,148.11,9851.0,148.14,148.22,148.05,148.11,9851.0
2023-02-13 15:30:00,148.08,148.25,148.07,148.18,15674.0,148.08,148.25,148.07,148.18,15674.0
2023-02-13 15:35:00,148.19,148.42,148.16,148.42,13888.0,148.19,148.42,148.16,148.42,13888.0
2023-02-13 15:40:00,148.39,148.42,148.24,148.34,17628.0,148.39,148.42,148.24,148.34,17628.0
2023-02-13 15:45:00,148.34,148.35,148.08,148.27,40313.0,148.34,148.35,148.08,148.27,40313.0
2023-02-13 15:50:00,148.25,148.38,148.11,148.33,28906.0,148.25,148.38,148.11,148.33,28906.0
2023-02-13 15:55:00,148.33,148.47,148.16,148.47,69623.0,148.33,148.47,148.16,148.47,69623.0
2023-02-14 09:30:00,148.54,148.54,146.21,146.21,14710.0,148.54,148.54,146.21,146.21,14710.0
2023-02-14 09:35:00,146.39,146.55,145.9,146.18,8279.0,146.39,146.55,145.9,146.18,8279.0
2023-02-14 09:40:00,146.07,146.29,145.91,146.14,5266.0,146.07,146.29,145.91,146.14,5266.0
2023-02-14 09:45:00,146.09,146.89,145.98,146.61,10387.0,146.09,146.89,145.98,146.61,10387.0
2023-02-14 09:50:00,146.71,147.1,146.67,146.67,2100.0,146.71,147.1,146.67,146.67,2100.0
2023-02-14 09:55:00,146.85,147.32,146.77,146.99,9178.0,146.85,147.32,146.77,146.99,9178.0
2023-02-14 10:00:00,146.96,147.5,146.89,147.41,4158.0,146.96,147.5,146.89,147.41,4158.0
2023-02-14 10:05:00,147.43,147.5,147.19,147.42,3688.0,147.43,147.5,147.19,147.42,3688.0
2023-02-14 10:10:00,147.42,147.93,147.41,147.92,2904.0,147.42,147.93,147.41,147.92,2904.0
2023-02-14 10:15:00,147.87,147.99,147.61,147.61,4934.0,147.87,147.99,147.61,147.61,4934.0
2023-02-14 10:20:00,147.55,147.75,147.36,147.45,14826.0,147.55,147.75,147.36,147.45,14826.0
2023-02-14 10:25:00,147.32,147.49,147.04,147.06,4400.0,147.32,147.49,147.04,147.06,4400.0
2023-02-14 10:30:00,147.13,147.16,146.58,146.58,7893.0,147.13,147.16,146.58,146.58,7893.0
2023-02-14 10:35:00,146.52,146.52,145.74,145.8,16275.0,146.52,146.52,145.74,145.8,16275.0
2023-02-14 10:40:00,145.71,145.81,145.45,145.52,11174.0,145.71,145.81,145.45,145.52,11174.0
2023-02-14 10:45:00,145.48,145.57,144.9,145.46,12707.0,145.48,145.57,144.9,145.46,12707.0
2023-02-14 10:50:00,145.44,145.44,144.67,144.89,16067.0,145.44,145.44,144.67,144.89,16067.0
2023-02-14 10:55:00,144.91,145.12,144.72,145.06,11923.0,144.91,145.12,144.72,145.06,11923.0
2023-02-14 11:00:00,145.03,145.21,144.97,145.03,6255.0,145.03,145.21,144.97,145.03,6255.0
2023-02-14 11:05:00,145.03,145.24,145.03,145.12,6753.0,145.03,145.24,145.03,145.12,6753.0
2023-02-14 11:10:00,145.06,145.3,144.87,144.93,15452.0,145.06,145.3,144.87,144.93,15452.0
2023-02-14 11:15:00,144.93,145.23,144.82,145.06,13128.0,144.93,145.23,144.82,145.06,13128.0
2023-02-14 11:20:00,145.02,145.18,144.7,145.0,12239.0,145.02,145.18,144.7,145.0,12239.0
2023-02-14 11:25:00,145.06,145.09,144.47,144.49,36957.0,145.06,145.09,144.47,144.49,36957.0
2023-02-14 11:30:00,144.46,144.46,144.02,144.14,14633.0,144.46,144.46,144.02,144.14,14633.0
2023-02-14 11:35:00,144.14,144.25,144.02,144.11,17671.0,144.14,144.25,144.02,144.11,17671.0
2023-02-14 11:40:00,144.13,144.28,143.95,144.08,16856.0,144.13,144.28,143.95,144.08,16856.0
2023-02-14 11:45:00,144.09,144.33,144.04,144.33,7250.0,144.09,144.33,144.04,144.33,7250.0
2023-02-14 11:50:00,144.23,144.23,143.91,144.13,7314.0,144.23,144.23,143.91,144.13,7314.0
2023-02-14 11:55:00,144.04,144.11,143.9,143.94,13975.0,144.04,144.11,143.9,143.94,13975.0
2023-02-14 12:00:00,143.92,144.07,143.66,143.82,25955.0,143.92,144.07,143.66,143.82,25955.0
2023-02-14 12:05:00,143.8,144.08,143.72,143.99,8713.0,143.8,144.08,143.72,143.99,8713.0
2023-02-14 12:10:00,144.04,144.06,143.97,144.02,10364.0,144.04,144.06,143.97,144.02,10364.0
2023-02-14 12:15:00,144.05,144.28,143.98,144.27,6650.0,144.05,144.28,143.98,144.27,6650.0
2023-02-14 12:20:00,144.31,144.6,144.3,144.38,10892.0,144.31,144.6,144.3,144.38,10892.0
2023-02-14 12:25:00,144.35,145.03,144.29,144.99,21116.0,144.35,145.03,144.29,144.99,21116.0
2023-02-14 12:30:00,144.94,145.17,144.89,144.89,8806.0,144.94,145.17,144.89,144.89,8806.0
2023-02-14 12:35:00,144.87,145.05,144.87,145.05,4000.0,144.87,145.05,144.87,145.05,4000.0
2023-02-14 12:40:00,145.11,145.32,145.07,145.22,2201.0,145.11,145.32,145.07,145.22,2201.0
2023-02-14 12:45:00,145.25,145.53,145.24,145.46,2748.0,145.25,145.53,145.24,145.46,2748.0
2023-02-14 12:50:00,145.46,145.5,144.94,144.94,11117.0,145.46,145.5,144.94,144.94,11117.0
2023-02-14 12:55:00,144.9,145.09,144.9,144.99,9480.0,144.9,145.09,144.9,144.99,9480.0
2023-02-14 13:00:00,144.99,145.76,144.93,145.75,14154.0,144.99,145.76,144.93,145.75,14154.0
2023-02-14 13:05:00,145.69,145.94,145.69,145.91,2163.0,145.69,145.94,145.69,145.91,2163.0
2023-02-14 13:10:00,145.99,146.1,145.87,146.03,7367.0,145.99,146.1,145.87,146.03,7367.0
2023-02-14 13:15:00,146.01,146.23,145.93,146.08,5118.0,146.01,146.23,145.93,146.08,5118.0
2023-02-14 13:20:00,146.13,146.13,145.93,146.1,3936.0,146.13,146.13,145.93,146.1,3936.0
2023-02-14 13:25:00,146.15,146.41,146.08,146.25,4263.0,146.15,146.41,146.08,146.25,4263.0
2023-02-14 13:30:00,146.28,146.3,146.08,146.23,17690.0,146.28,146.3,146.08,146.23,17690.0
2023-02-14 13:35:00,146.27,146.31,146.05,146.09,5569.0,146.27,146.31,146.05,146.09,5569.0
2023-02-14 13:40:00,146.07,146.07,145.8,145.81,10676.0,146.07,146.07,145.8,145.81,10676.0
2023-02-14 13:45:00,145.84,146.11,145.84,146.01,4854.0,145.84,146.11,145.84,146.01,4854.0
2023-02-14 13:50:00,146.0,146.1,145.98,146.09,2594.0,146.0,146.1,145.98,146.09,2594.0
2023-02-14 13:55:00,146.22,146.22,146.08,146.13,3367.0,146.22,146.22,146.08,146.13,3367.0
2023-02-14 14:00:00,146.14,146.55,146.13,146.3,4903.0,146.14,146.55,146.13,146.3,4903.0
2023-02-14 14:05:00,146.19,146.24,145.79,145.93,4951.0,146.19,146.24,145.79,145.93,4951.0
2023-02-14 14:10:00,146.03,146.12,146.0,146.12,1300.0,146.03,146.12,146.0,146.12,1300.0
2023-02-14 14:15:00,146.13,146.4,146.12,146.4,1802.0,146.13,146.4,146.12,146.4,1802.0
2023-02-14 14:20:00,146.39,146.46,146.26,146.27,3812.0,146.39,146.46,146.26,146.27,3812.0
2023-02-14 14:25:00,146.26,146.34,146.16,146.28,4650.0,146.26,146.34,146.16,146.28,4650.0
2023-02-14 14:30:00,146.34,146.54,146.32,146.53,4097.0,146.34,146.54,146.32,146.53,4097.0
2023-02-14 14:35:00,146.56,146.63,146.44,146.46,5114.0,146.56,146.63,146.44,146.46,5114.0
2023-02-14 14:40:00,146.51,146.64,146.5,146.56,4183.0,146.51,146.64,146.5,146.56,4183.0
2023-02-14 14:45:00,146.58,146.68,146.56,146.64,2926.0,146.58,146.68,146.56,146.64,2926.0
2023-02-14 14:50:00,146.69,146.76,146.62,146.71,6847.0,146.69,146.76,146.62,146.71,6847.0
2023-02-14 14:55:00,146.74,146.83,146.65,146.73,7071.0,146.74,146.83,146.65,146.73,7071.0
2023-02-14 15:00:00,146.76,146.96,146.75,146.75,6227.0,146.76,146.96,146.75,146.75,6227.0
2023-02-14 15:05:00,146.77,146.78,146.63,146.68,6060.0,146.77,146.78,146.63,146.68,6060.0
2023-02-14 15:10:00,146.64,146.73,146.5,146.65,6448.0,146.64,146.73,146.5,146.65,6448.0
2023-02-14 15:15:00,146.63,146.63,146.43,146.58,12724.0,146.63,146.63,146.43,146.58,12724.0
2023-02-14 15:20:00,146.56,146.75,146.51,146.73,7580.0,146.56,146.75,146.51,146.73,7580.0
2023-02-14 15:25:00,146.76,146.84,146.71,146.75,5783.0,146.76,146.84,146.71,146.75,5783.0
2023-02-14 15:30:00,146.75,146.89,146.66,146.89,6972.0,146.75,146.89,146.66,146.89,6972.0
2023-02-14 15:35:00,146.94,147.07,146.9,146.97,11453.0,146.94,147.07,146.9,146.97,11453.0
2023-02-14 15:40:00,147.0,147.21,146.96,147.21,17856.0,147.0,147.21,146.96,147.21,17856.0
2023-02-14 15:45:00,147.21,147.34,147.07,147.34,17802.0,147.21,147.34,147.07,147.34,17802.0
2023-02-14 15:50:00,147.31,147.35,147.0,147.28,46570.0,147.31,147.35,147.0,147.28,46570.0
2023-02-14 15:55:00,147.24,147.25,146.76,146.96,114348.0,147.24,147.25,146.76,146.96,114348.0
2023-02-15 09:30:00,146.21,146.82,146.06,146.06,14667.0,146.21,146.82,146.06,146.06,14667.0
2023-02-15 09:35:00,146.12,146.53,146.09,146.15,3826.0,146.12,146.53,146.09,146.15,3826.0
2023-02-15 09:40:00,146.25,146.51,146.25,146.34,1600.0,146.25,146.51,146.25,146.34,1600.0
2023-02-15 09:45:00,146.32,146.77,146.21,146.4,6550.0,146.32,146.77,146.21,146.4,6550.0
2023-02-15 09:50:00,146.78,146.78,146.07,146.31,2568.0,146.78,146.78,146.07,146.31,2568.0
2023-02-15 09:55:00,146.34,146.34,146.17,146.17,1242.0,146.34,146.34,146.17,146.17,1242.0
2023-02-15 10:00:00,146.08,146.66,146.08,146.66,8548.0,146.08,146.66,146.08,146.66,8548.0
2023-02-15 10:05:00,146.64,146.68,146.3,146.57,3622.0,146.64,146.68,146.3,146.57,3622.0
2023-02-15 10:10:00,146.52,146.82,146.4,146.78,3262.0,146.52,146.82,146.4,146.78,3262.0
2023-02-15 10:15:00,146.76,146.91,146.71,146.9,2280.0,146.76,146.91,146.71,146.9,2280.0
2023-02-15 10:20:00,146.86,146.86,146.55,146.63,4248.0,146.86,146.86,146.55,146.63,4248.0
2023-02-15 10:25:00,146.63,146.73,146.51,146.52,4135.0,146.63,146.73,146.51,146.52,4135.0
2023-02-15 10:30:00,146.49,146.81,146.49,146.81,3360.0,146.49,146.81,146.49,146.81,3360.0
2023-02-15 10:35:00,146.87,147.1,146.86,147.06,4621.0,146.87,147.1,146.86,147.06,4621.0
2023-02-15 10:40:00,147.02,147.44,146.92,147.36,6531.0,147.02,147.44,146.92,147.36,6531.0
2023-02-15 10:45:00,147.38,147.4,146.97,146.97,3126.0,147.38,147.4,146.97,146.97,3126.0
2023-02-15 10:50:00,146.94,147.19,146.93,147.13,3727.0,146.94,147.19,146.93,147.13,3727.0
2023-02-15 10:55:00,147.13,147.18,147.07,147.18,3476.0,147.13,147.18,147.07,147.18,3476.0
2023-02-15 11:00:00,147.18,147.29,147.18,147.21,3505.0,147.18,147.29,147.18,147.21,3505.0
2023-02-15 11:05:00,147.18,147.41,147.17,147.33,3685.0,147.18,147.41,147.17,147.33,3685.0
2023-02-15 11:10:00,147.36,147.39,147.23,147.31,3260.0,147.36,147.39,147.23,147.31,3260.0
2023-02-15 11:15:00,147.34,147.36,147.09,147.18,3271.0,147.34,147.36,147.09,147.18,3271.0
2023-02-15 11:20:00,147.21,147.26,147.2,147.2,1200.0,147.21,147.26,147.2,147.2,1200.0
2023-02-15 11:25:00,147.24,147.24,147.09,147.13,4171.0,147.24,147.24,147.09,147.13,4171.0
2023-02-15 11:30:00,147.23,147.25,147.0,147.09,7412.0,147.23,147.25,147.0,147.09,7412.0
2023-02-15 11:35:00,147.03,147.25,147.02,147.18,4700.0,147.03,147.25,147.02,147.18,4700.0
2023-02-15 11:40:00,147.16,147.3,147.15,147.29,3386.0,147.16,147.3,147.15,147.29,3386.0
2023-02-15 11:45:00,147.37,147.51,147.36,147.49,1702.0,147.37,147.51,147.36,147.49,1702.0
2023-02-15 11:50:00,147.53,147.53,147.45,147.45,1042.0,147.53,147.53,147.45,147.45,1042.0
2023-02-15 11:55:00,147.47,147.48,147.37,147.37,1500.0,147.47,147.48,147.37,147.37,1500.0
2023-02-15 12:00:00,147.37,147.37,147.27,147.29,1672.0,147.37,147.37,147.27,147.29,1672.0
2023-02-15 12:05:00,147.3,147.3,146.89,146.89,3206.0,147.3,147.3,146.89,146.89,3206.0
2023-02-15 12:10:00,146.93,146.93,146.75,146.78,1493.0,146.93,146.93,146.75,146.78,1493.0
2023-02-15 12:15:00,146.76,147.01,146.72,146.91,4040.0,146.76,147.01,146.72,146.91,4040.0
2023-02-15 12:20:00,146.95,147.03,146.95,147.0,2567.0,146.95,147.03,146.95,147.0,2567.0
2023-02-15 12:25:00,147.01,147.26,146.97,147.02,9451.0,147.01,147.26,146.97,147.02,9451.0
2023-02-15 12:30:00,147.08,147.23,147.06,147.23,1493.0,147.08,147.23,147.06,147.23,1493.0
2023-02-15 12:35:00,147.23,147.31,147.12,147.19,5154.0,147.23,147.31,147.12,147.19,5154.0
2023-02-15 12:40:00,147.18,147.22,147.09,147.12,4117.0,147.18,147.22,147.09,147.12,4117.0
2023-02-15 12:45:00,147.09,147.13,147.0,147.08,6378.0,147.09,147.13,147.0,147.08,6378.0
2023-02-15 12:50:00,147.02,147.17,147.01,147.16,4786.0,147.02,147.17,147.01,147.16,4786.0
2023-02-15 12:55:00,147.18,147.18,146.92,146.98,7996.0,147.18,147.18,146.92,146.98,7996.0
2023-02-15 13:00:00,147.01,147.18,146.98,146.98,4140.0,147.01,147.18,146.98,146.98,4140.0
2023-02-15 13:05:00,146.89,147.11,146.89,147.11,3565.0,146.89,147.11,146.89,147.11,3565.0
2023-02-15 13:10:00,147.12,147.12,147.0,147.08,3458.0,147.12,147.12,147.0,147.08,3458.0
2023-02-15 13:15:00,147.07,147.16,147.07,147.16,4215.0,147.07,147.16,147.07,147.16,4215.0
2023-02-15 13:20:00,147.16,147.21,147.1,147.17,5091.0,147.16,147.21,147.1,147.17,5091.0
2023-02-15 13:25:00,147.13,147.52,147.12,147.4,7944.0,147.13,147.52,147.12,147.4,7944.0
2023-02-15 13:30:00,147.42,147.51,147.36,147.49,5213.0,147.42,147.51,147.36,147.49,5213.0
2023-02-15 13:35:00,147.44,147.47,147.34,147.35,3200.0,147.44,147.47,147.34,147.35,3200.0
2023-02-15 13:40:00,147.37,147.55,147.35,147.39,6475.0,147.37,147.55,147.35,147.39,6475.0
2023-02-15 13:45:00,147.44,147.6,147.44,147.56,1800.0,147.44,147.6,147.44,147.56,1800.0
2023-02-15 13:50:00,147.54,147.7,147.44,147.65,3966.0,147.54,147.7,147.44,147.65,3966.0
2023-02-15 13:55:00,147.63,147.68,147.57,147.59,5851.0,147.63,147.68,147.57,147.59,5851.0
2023-02-15 14:00:00,147.61,147.78,147.58,147.78,4396.0,147.61,147.78,147.58,147.78,4396.0
2023-02-15 14:05:00,147.78,148.01,147.7,147.97,4602.0,147.78,148.01,147.7,147.97,4602.0
2023-02-15 14:10:00,147.95,148.08,147.95,148.04,4693.0,147.95,148.08,147.95,148.04,4693.0
2023-02-15 14:15:00,148.1,148.1,147.91,147.98,4970.0,148.1,148.1,147.91,147.98,4970.0
2023-02-15 14:20:00,148.0,148.1,148.0,148.09,2825.0,148.0,148.1,148.0,148.09,2825.0
2023-02-15 14:25:00,148.09,148.1,147.89,148.06,5362.0,148.09,148.1,147.89,148.06,5362.0
2023-02-15 14:30:00,148.14,148.15,148.04,148.07,3459.0,148.14,148.15,148.04,148.07,3459.0
2023-02-15 14:35:00,148.04,148.11,147.98,148.11,3762.0,148.04,148.11,147.98,148.11,3762.0
2023-02-15 14:40:00,148.12,148.26,148.05,148.18,2960.0,148.12,148.26,148.05,148.18,2960.0
2023-02-15 14:45:00,148.17,148.25,148.05,148.12,4599.0,148.17,148.25,148.05,148.12,4599.0
2023-02-15 14:50:00,148.09,148.09,148.01,148.04,2445.0,148.09,148.09,148.01,148.04,2445.0
2023-02-15 14:55:00,148.0,148.0,147.82,147.85,5064.0,148.0,148.0,147.82,147.85,5064.0
2023-02-15 15:00:00,147.89,148.18,147.89,148.18,3142.0,147.89,148.18,147.89,148.18,3142.0
2023-02-15 15:05:00,148.21,148.28,148.2,148.22,6289.0,148.21,148.28,148.2,148.22,6289.0
2023-02-15 15:10:00,148.19,148.21,148.09,148.14,5065.0,148.19,148.21,148.09,148.14,5065.0
2023-02-15 15:15:00,148.14,148.21,148.11,148.19,4692.0,148.14,148.21,148.11,148.19,4692.0
2023-02-15 15:20:00,148.21,148.26,148.12,148.2,6081.0,148.21,148.26,148.12,148.2,6081.0
2023-02-15 15:25:00,148.17,148.42,148.17,148.38,9161.0,148.17,148.42,148.17,148.38,9161.0
2023-02-15 15:30:00,148.43,148.52,148.4,148.45,7804.0,148.43,148.52,148.4,148.45,7804.0
2023-02-15 15:35:00,148.44,148.53,148.36,148.42,8757.0,148.44,148.53,148.36,148.42,8757.0
2023-02-15 15:40:00,148.48,148.5,148.2,148.34,15342.0,148.48,148.5,148.2,148.34,15342.0
2023-02-15 15:45:00,148.32,148.51,148.25,148.5,10573.0,148.32,148.51,148.25,148.5,10573.0
2023-02-15 15:50:00,148.53,148.57,148.33,148.49,18568.0,148.53,148.57,148.33,148.49,18568.0
2023-02-15 15:55:00,148.48,149.18,148.47,149.14,77962.0,148.48,149.18,148.47,149.14,77962.0
2023-02-16 09:30:00,147.67,148.37,147.53,148.11,18339.0,147.67,148.37,147.53,148.11,18339.0
2023-02-16 09:35:00,147.95,148.17,147.49,147.89,4357.0,147.95,148.17,147.49,147.89,4357.0
2023-02-16 09:40:00,147.93,148.19,147.78,147.95,15793.0,147.93,148.19,147.78,147.95,15793.0
2023-02-16 09:45:00,147.87,147.87,146.97,147.09,8006.0,147.87,147.87,146.97,147.09,8006.0
2023-02-16 09:50:00,147.06,147.27,146.88,146.88,9771.0,147.06,147.27,146.88,146.88,9771.0
2023-02-16 09:55:00,146.91,146.98,146.63,146.96,5183.0,146.91,146.98,146.63,146.96,5183.0
2023-02-16 10:00:00,146.8,147.08,146.76,146.94,4231.0,146.8,147.08,146.76,146.94,4231.0
2023-02-16 10:05:00,146.87,147.1,146.53,146.66,6630.0,146.87,147.1,146.53,146.66,6630.0
2023-02-16 10:10:00,146.63,147.16,146.54,147.16,19926.0,146.63,147.16,146.54,147.16,19926.0
2023-02-16 10:15:00,147.17,147.21,146.69,146.78,7191.0,147.17,147.21,146.69,146.78,7191.0
2023-02-16 10:20:00,146.78,146.88,146.43,146.49,7350.0,146.78,146.88,146.43,146.49,7350.0
2023-02-16 10:25:00,146.55,147.08,146.55,147.08,2704.0,146.55,147.08,146.55,147.08,2704.0
2023-02-16 10:30:00,147.06,147.1,146.89,146.96,4620.0,147.06,147.1,146.89,146.96,4620.0
2023-02-16 10:35:00,146.97,147.01,146.75,146.91,9300.0,146.97,147.01,146.75,146.91,9300.0
2023-02-16 10:40:00,146.94,147.14,146.87,146.94,7652.0,146.94,147.14,146.87,146.94,7652.0
2023-02-16 10:45:00,146.97,147.58,146.91,147.5,8655.0,146.97,147.58,146.91,147.5,8655.0
2023-02-16 10:50:00,147.52,147.83,147.51,147.79,10664.0,147.52,147.83,147.51,147.79,10664.0
2023-02-16 10:55:00,147.69,147.72,147.41,147.47,4985.0,147.69,147.72,147.41,147.47,4985.0
2023-02-16 11:00:00,147.63,147.94,147.62,147.94,6776.0,147.63,147.94,147.62,147.94,6776.0
2023-02-16 11:05:00,147.97,147.97,147.45,147.71,9128.0,147.97,147.97,147.45,147.71,9128.0
2023-02-16 11:10:00,147.76,147.77,147.52,147.63,7291.0,147.76,147.77,147.52,147.63,7291.0
2023-02-16 11:15:00,147.64,147.7,147.39,147.61,19557.0,147.64,147.7,147.39,147.61,19557.0
2023-02-16 11:20:00,147.61,147.69,147.44,147.62,32225.0,147.61,147.69,147.44,147.62,32225.0
2023-02-16 11:25:00,147.57,147.91,147.55,147.89,7888.0,147.57,147.91,147.55,147.89,7888.0
2023-02-16 11:30:00,147.92,147.92,147.64,147.64,15192.0,147.92,147.92,147.64,147.64,15192.0
2023-02-16 11:35:00,147.61,147.62,147.3,147.52,21996.0,147.61,147.62,147.3,147.52,21996.0
2023-02-16 11:40:00,147.56,147.77,147.49,147.53,22714.0,147.56,147.77,147.49,147.53,22714.0
2023-02-16 11:45:00,147.54,147.85,147.54,147.83,19662.0,147.54,147.85,147.54,147.83,19662.0
2023-02-16 11:50:00,147.85,147.87,147.62,147.62,10263.0,147.85,147.87,147.62,147.62,10263.0
2023-02-16 11:55:00,147.66,147.68,147.51,147.51,7682.0,147.66,147.68,147.51,147.51,7682.0
2023-02-16 12:00:00,147.53,147.65,147.47,147.48,40916.0,147.53,147.65,147.47,147.48,40916.0
2023-02-16 12:05:00,147.48,147.86,147.48,147.75,17750.0,147.48,147.86,147.48,147.75,17750.0
2023-02-16 12:10:00,147.79,147.95,147.72,147.95,10221.0,147.79,147.95,147.72,147.95,10221.0
2023-02-16 12:15:00,147.89,148.01,147.69,147.77,26656.0,147.89,148.01,147.69,147.77,26656.0
2023-02-16 12:20:00,147.76,148.15,147.76,148.15,12693.0,147.76,148.15,147.76,148.15,12693.0
2023-02-16 12:25:00,148.14,148.17,148.0,148.1,5630.0,148.14,148.17,148.0,148.1,5630.0
2023-02-16 12:30:00,148.1,148.33,148.1,148.33,9406.0,148.1,148.33,148.1,148.33,9406.0
2023-02-16 12:35:00,148.3,148.35,148.19,148.26,6963.0,148.3,148.35,148.19,148.26,6963.0
2023-02-16 12:40:00,148.25,148.35,148.13,148.3,18724.0,148.25,148.35,148.13,148.3,18724.0
2023-02-16 12:45:00,148.36,148.46,148.19,148.32,5801.0,148.36,148.46,148.19,148.32,5801.0
2023-02-16 12:50:00,148.33,148.4,148.11,148.11,13879.0,148.33,148.4,148.11,148.11,13879.0
2023-02-16 12:55:00,148.14,148.15,147.9,147.94,8168.0,148.14,148.15,147.9,147.94,8168.0
2023-02-16 13:00:00,147.94,148.14,147.91,148.06,23492.0,147.94,148.14,147.91,148.06,23492.0
2023-02-16 13:05:00,148.14,148.33,148.08,148.33,2797.0,148.14,148.33,148.08,148.33,2797.0
2023-02-16 13:10:00,148.34,148.38,148.25,148.32,3100.0,148.34,148.38,148.25,148.32,3100.0
2023-02-16 13:15:00,148.38,148.38,148.17,148.17,10544.0,148.38,148.38,148.17,148.17,10544.0
2023-02-16 13:20:00,148.21,148.3,148.14,148.19,7587.0,148.21,148.3,148.14,148.19,7587.0
2023-02-16 13:25:00,148.15,148.2,147.99,148.05,4118.0,148.15,148.2,147.99,148.05,4118.0
2023-02-16 13:30:00,148.11,148.11,147.85,147.92,7315.0,148.11,148.11,147.85,147.92,7315.0
2023-02-16 13:35:00,147.94,148.11,147.85,148.0,11087.0,147.94,148.11,147.85,148.0,11087.0
2023-02-16 13:40:00,148.04,148.15,147.87,148.14,10269.0,148.04,148.15,147.87,148.14,10269.0
2023-02-16 13:45:00,148.15,148.15,147.95,148.04,6932.0,148.15,148.15,147.95,148.04,6932.0
2023-02-16 13:50:00,148.05,148.3,148.0,148.3,11053.0,148.05,148.3,148.0,148.3,11053.0
2023-02-16 13:55:00,148.34,148.36,148.27,148.34,2500.0,148.34,148.36,148.27,148.34,2500.0
2023-02-16 14:00:00,148.37,148.37,148.18,148.22,3204.0,148.37,148.37,148.18,148.22,3204.0
2023-02-16 14:05:00,148.21,148.27,148.04,148.1,8178.0,148.21,148.27,148.04,148.1,8178.0
2023-02-16 14:10:00,148.11,148.18,147.93,148.01,9049.0,148.11,148.18,147.93,148.01,9049.0
2023-02-16 14:15:00,147.97,148.23,147.96,148.08,4329.0,147.97,148.23,147.96,148.08,4329.0
2023-02-16 14:20:00,148.03,148.09,147.95,148.03,4100.0,148.03,148.09,147.95,148.03,4100.0
2023-02-16 14:25:00,148.13,148.29,148.1,148.18,3633.0,148.13,148.29,148.1,148.18,3633.0
2023-02-16 14:30:00,148.09,148.15,148.0,148.05,2406.0,148.09,148.15,148.0,148.05,2406.0
2023-02-16 14:35:00,148.08,148.23,148.01,148.13,7785.0,148.08,148.23,148.01,148.13,7785.0
2023-02-16 14:40:00,148.07,148.11,147.85,147.85,4443.0,148.07,148.11,147.85,147.85,4443.0
2023-02-16 14:45:00,147.83,147.96,147.78,147.88,4808.0,147.83,147.96,147.78,147.88,4808.0
2023-02-16 14:50:00,147.83,147.88,147.71,147.79,4091.0,147.83,147.88,147.71,147.79,4091.0
2023-02-16 14:55:00,147.89,147.93,147.79,147.83,5178.0,147.89,147.93,147.79,147.83,5178.0
2023-02-16 15:00:00,147.81,147.85,147.6,147.61,5582.0,147.81,147.85,147.6,147.61,5582.0
2023-02-16 15:05:00,147.58,147.59,147.3,147.43,8651.0,147.58,147.59,147.3,147.43,8651.0
2023-02-16 15:10:00,147.49,147.49,147.31,147.31,4432.0,147.49,147.49,147.31,147.31,4432.0
2023-02-16 15:15:00,147.3,147.3,147.0,147.03,4558.0,147.3,147.3,147.0,147.03,4558.0
2023-02-16 15:20:00,147.03,147.08,146.86,147.02,5945.0,147.03,147.08,146.86,147.02,5945.0
2023-02-16 15:25:00,147.03,147.2,147.02,147.04,9488.0,147.03,147.2,147.02,147.04,9488.0
2023-02-16 15:30:00,147.03,147.03,146.8,146.84,8847.0,147.03,147.03,146.8,146.84,8847.0
2023-02-16 15:35:00,146.86,147.13,146.84,146.99,10263.0,146.86,147.13,146.84,146.99,10263.0
2023-02-16 15:40:00,146.97,147.2,146.57,147.15,11600.0,146.97,147.2,146.57,147.15,11600.0
2023-02-16 15:45:00,147.17,147.17,146.89,146.9,14150.0,147.17,147.17,146.89,146.9,14150.0
2023-02-16 15:50:00,146.86,147.17,146.59,147.13,36506.0,146.86,147.17,146.59,147.13,36506.0
2023-02-16 15:55:00,147.18,147.19,146.79,146.89,83547.0,147.18,147.19,146.79,146.89,83547.0
2023-02-17 09:30:00,146.2,146.58,145.69,146.55,48651.0,146.2,146.58,145.69,146.55,48651.0
2023-02-17 09:35:00,146.53,147.2,146.48,146.92,7100.0,146.53,147.2,146.48,146.92,7100.0
2023-02-17 09:40:00,146.97,147.25,146.85,146.92,8148.0,146.97,147.25,146.85,146.92,8148.0
2023-02-17 09:45:00,146.78,146.86,146.54,146.68,11308.0,146.78,146.86,146.54,146.68,11308.0
2023-02-17 09:50:00,146.72,147.01,146.59,146.66,8253.0,146.72,147.01,146.59,146.66,8253.0
2023-02-17 09:55:00,146.64,147.12,146.41,147.12,10344.0,146.64,147.12,146.41,147.12,10344.0
2023-02-17 10:00:00,147.01,147.36,146.98,147.33,7541.0,147.01,147.36,146.98,147.33,7541.0
2023-02-17 10:05:00,147.4,147.62,147.34,147.48,7424.0,147.4,147.62,147.34,147.48,7424.0
2023-02-17 10:10:00,147.44,147.72,147.31,147.5,8152.0,147.44,147.72,147.31,147.5,8152.0
2023-02-17 10:15:00,147.55,147.99,147.45,147.77,15429.0,147.55,147.99,147.45,147.77,15429.0
2023-02-17 10:20:00,147.72,147.99,147.47,147.47,6758.0,147.72,147.99,147.47,147.47,6758.0
2023-02-17 10:25:00,147.46,147.46,147.22,147.22,5205.0,147.46,147.46,147.22,147.22,5205.0
2023-02-17 10:30:00,147.25,147.63,147.25,147.46,5564.0,147.25,147.63,147.25,147.46,5564.0
2023-02-17 10:35:00,147.49,147.64,147.34,147.51,5806.0,147.49,147.64,147.34,147.51,5806.0
2023-02-17 10:40:00,147.39,147.43,147.09,147.21,6118.0,147.39,147.43,147.09,147.21,6118.0
2023-02-17 10:45:00,147.25,147.32,146.94,147.12,8858.0,147.25,147.32,146.94,147.12,8858.0
2023-02-17 10:50:00,147.12,147.35,147.07,147.11,4123.0,147.12,147.35,147.07,147.11,4123.0
2023-02-17 10:55:00,147.15,147.23,146.93,147.05,5920.0,147.15,147.23,146.93,147.05,5920.0
2023-02-17 11:00:00,147.04,147.04,146.37,146.5,7853.0,147.04,147.04,146.37,146.5,7853.0
2023-02-17 11:05:00,146.49,146.55,146.23,146.25,4218.0,146.49,146.55,146.23,146.25,4218.0
2023-02-17 11:10:00,146.25,146.39,146.2,146.35,11848.0,146.25,146.39,146.2,146.35,11848.0
2023-02-17 11:15:00,146.38,146.54,146.26,146.26,9021.0,146.38,146.54,146.26,146.26,9021.0
2023-02-17 11:20:00,146.26,146.28,146.11,146.16,6100.0,146.26,146.28,146.11,146.16,6100.0
2023-02-17 11:25:00,146.14,146.24,146.03,146.12,8669.0,146.14,146.24,146.03,146.12,8669.0
2023-02-17 11:30:00,146.11,146.11,145.63,145.7,10379.0,146.11,146.11,145.63,145.7,10379.0
2023-02-17 11:35:00,145.68,145.97,145.64,145.97,4833.0,145.68,145.97,145.64,145.97,4833.0
2023-02-17 11:40:00,146.03,146.04,145.7,145.8,3162.0,146.03,146.04,145.7,145.8,3162.0
2023-02-17 11:45:00,145.83,146.09,145.77,146.03,6025.0,145.83,146.09,145.77,146.03,6025.0
2023-02-17 11:50:00,146.0,146.04,145.8,145.81,5520.0,146.0,146.04,145.8,145.81,5520.0
2023-02-17 11:55:00,145.81,145.82,145.66,145.74,4208.0,145.81,145.82,145.66,145.74,4208.0
2023-02-17 12:00:00,145.75,145.87,145.67,145.68,4426.0,145.75,145.87,145.67,145.68,4426.0
2023-02-17 12:05:00,145.7,145.94,145.63,145.89,13272.0,145.7,145.94,145.63,145.89,13272.0
2023-02-17 12:10:00,145.86,146.1,145.86,145.88,20635.0,145.86,146.1,145.86,145.88,20635.0
2023-02-17 12:15:00,145.9,145.94,145.71,145.89,15426.0,145.9,145.94,145.71,145.89,15426.0
2023-02-17 12:20:00,145.84,145.91,145.72,145.8,8369.0,145.84,145.91,145.72,145.8,8369.0
2023-02-17 12:25:00,145.81,146.25,145.81,146.2,5986.0,145.81,146.25,145.81,146.2,5986.0
2023-02-17 12:30:00,146.11,146.26,146.05,146.18,8187.0,146.11,146.26,146.05,146.18,8187.0
2023-02-17 12:35:00,146.18,146.35,146.18,146.22,12534.0,146.18,146.35,146.18,146.22,12534.0
2023-02-17 12:40:00,146.25,146.46,146.07,146.44,19684.0,146.25,146.46,146.07,146.44,19684.0
2023-02-17 12:45:00,146.45,146.66,146.4,146.62,6108.0,146.45,146.66,146.4,146.62,6108.0
2023-02-17 12:50:00,146.53,146.56,146.18,146.22,3647.0,146.53,146.56,146.18,146.22,3647.0
2023-02-17 12:55:00,146.15,146.32,146.15,146.29,1902.0,146.15,146.32,146.15,146.29,1902.0
2023-02-17 13:00:00,146.29,146.3,146.2,146.27,3014.0,146.29,146.3,146.2,146.27,3014.0
2023-02-17 13:05:00,146.28,146.31,146.08,146.19,4483.0,146.28,146.31,146.08,146.19,4483.0
2023-02-17 13:10:00,146.22,146.42,146.19,146.19,5945.0,146.22,146.42,146.19,146.19,5945.0
2023-02-17 13:15:00,146.3,146.34,146.18,146.19,4866.0,146.3,146.34,146.18,146.19,4866.0
2023-02-17 13:20:00,146.17,146.21,146.12,146.16,5020.0,146.17,146.21,146.12,146.16,5020.0
2023-02-17 13:25:00,146.12,146.12,145.99,146.03,4026.0,146.12,146.12,145.99,146.03,4026.0
2023-02-17 13:30:00,146.03,146.23,145.94,146.22,6616.0,146.03,146.23,145.94,146.22,6616.0
2023-02-17 13:35:00,146.31,146.39,146.25,146.25,3946.0,146.31,146.39,146.25,146.25,3946.0
2023-02-17 13:40:00,146.31,146.37,146.28,146.33,3687.0,146.31,146.37,146.28,146.33,3687.0
2023-02-17 13:45:00,146.34,146.45,146.31,146.43,4590.0,146.34,146.45,146.31,146.43,4590.0
2023-02-17 13:50:00,146.41,146.45,146.19,146.21,20076.0,146.41,146.45,146.19,146.21,20076.0
2023-02-17 13:55:00,146.2,146.46,146.07,146.42,13300.0,146.2,146.46,146.07,146.42,13300.0
2023-02-17 14:00:00,146.46,146.96,146.44,146.91,5695.0,146.46,146.96,146.44,146.91,5695.0
2023-02-17 14:05:00,146.92,147.21,146.87,147.03,17841.0,146.92,147.21,146.87,147.03,17841.0
2023-02-17 14:10:00,147.05,147.15,146.83,146.84,10430.0,147.05,147.15,146.83,146.84,10430.0
2023-02-17 14:15:00,146.79,146.79,146.67,146.67,4189.0,146.79,146.79,146.67,146.67,4189.0
2023-02-17 14:20:00,146.69,146.81,146.59,146.8,14789.0,146.69,146.81,146.59,146.8,14789.0
2023-02-17 14:25:00,146.78,146.81,146.66,146.72,5971.0,146.78,146.81,146.66,146.72,5971.0
2023-02-17 14:30:00,146.72,146.99,146.72,146.9,25338.0,146.72,146.99,146.72,146.9,25338.0
2023-02-17 14:35:00,146.93,146.99,146.87,146.87,16738.0,146.93,146.99,146.87,146.87,16738.0
2023-02-17 14:40:00,146.87,146.87,146.57,146.57,9166.0,146.87,146.87,146.57,146.57,9166.0
2023-02-17 14:45:00,146.58,146.66,146.54,146.6,8815.0,146.58,146.66,146.54,146.6,8815.0
2023-02-17 14:50:00,146.6,147.0,146.58,146.97,20769.0,146.6,147.0,146.58,146.97,20769.0
2023-02-17 14:55:00,147.0,147.05,146.91,146.96,12453.0,147.0,147.05,146.91,146.96,12453.0
2023-02-17 15:00:00,146.96,147.08,146.84,146.85,12741.0,146.96,147.08,146.84,146.85,12741.0
2023-02-17 15:05:00,146.84,147.12,146.83,147.05,11894.0,146.84,147.12,146.83,147.05,11894.0
2023-02-17 15:10:00,147.04,147.08,146.79,147.0,22558.0,147.04,147.08,146.79,147.0,22558.0
2023-02-17 15:15:00,147.05,147.37,147.05,147.37,8121.0,147.05,147.37,147.05,147.37,8121.0
2023-02-17 15:20:00,147.36,147.38,146.96,147.06,22437.0,147.36,147.38,146.96,147.06,22437.0
2023-02-17 15:25:00,147.08,147.38,147.07,147.18,16331.0,147.08,147.38,147.07,147.18,16331.0
2023-02-17 15:30:00,147.17,147.46,147.02,147.45,15291.0,147.17,147.46,147.02,147.45,15291.0
2023-02-17 15:35:00,147.45,147.56,147.45,147.5,21459.0,147.45,147.56,147.45,147.5,21459.0
2023-02-17 15:40:00,147.52,147.76,147.49,147.76,23568.0,147.52,147.76,147.49,147.76,23568.0
2023-02-17 15:45:00,147.76,147.79,147.59,147.61,19626.0,147.76,147.79,147.59,147.61,19626.0
2023-02-17 15:50:00,147.61,148.17,147.61,148.14,48427.0,147.61,148.17,147.61,148.14,48427.0
2023-02-17 15:55:00,148.19,148.25,147.92,148.03,135902.0,148.19,148.25,147.92,148.03,135902.0
2023-02-21 09:30:00,145.8,146.21,145.56,146.14,22649.0,145.8,146.21,145.56,146.14,22649.0
2023-02-21 09:35:00,146.17,146.17,145.37,145.37,3027.0,146.17,146.17,145.37,145.37,3027.0
2023-02-21 09:40:00,145.61,146.0,145.58,145.58,4154.0,145.61,146.0,145.58,145.58,4154.0
2023-02-21 09:45:00,145.57,145.57,144.95,145.28,11416.0,145.57,145.57,144.95,145.28,11416.0
2023-02-21 09:50:00,145.44,145.46,144.99,145.34,7026.0,145.44,145.46,144.99,145.34,7026.0
2023-02-21 09:55:00,145.35,145.35,144.92,145.24,6192.0,145.35,145.35,144.92,145.24,6192.0
2023-02-21 10:00:00,145.12,145.65,145.11,145.39,6166.0,145.12,145.65,145.11,145.39,6166.0
2023-02-21 10:05:00,145.38,145.55,145.34,145.39,9331.0,145.38,145.55,145.34,145.39,9331.0
2023-02-21 10:10:00,145.33,145.53,145.17,145.22,5540.0,145.33,145.53,145.17,145.22,5540.0
2023-02-21 10:15:00,145.22,145.96,145.22,145.84,9297.0,145.22,145.96,145.22,145.84,9297.0
2023-02-21 10:20:00,145.81,145.82,145.59,145.66,4051.0,145.81,145.82,145.59,145.66,4051.0
2023-02-21 10:25:00,145.55,145.94,145.55,145.91,6489.0,145.55,145.94,145.55,145.91,6489.0
2023-02-21 10:30:00,145.86,145.9,145.54,145.74,8559.0,145.86,145.9,145.54,145.74,8559.0
2023-02-21 10:35:00,145.79,145.99,145.76,145.81,4490.0,145.79,145.99,145.76,145.81,4490.0
2023-02-21 10:40:00,145.74,146.1,145.71,145.99,4898.0,145.74,146.1,145.71,145.99,4898.0
2023-02-21 10:45:00,145.99,146.14,145.83,145.83,4016.0,145.99,146.14,145.83,145.83,4016.0
2023-02-21 10:50:00,145.88,146.25,145.75,146.21,13879.0,145.88,146.25,145.75,146.21,13879.0
2023-02-21 10:55:00,146.1,146.21,145.83,145.9,8295.0,146.1,146.21,145.83,145.9,8295.0
2023-02-21 11:00:00,145.92,146.19,145.92,146.13,3276.0,145.92,146.19,145.92,146.13,3276.0
2023-02-21 11:05:00,146.14,146.23,145.99,145.99,9103.0,146.14,146.23,145.99,145.99,9103.0
2023-02-21 11:10:00,145.97,146.26,145.97,146.26,5056.0,145.97,146.26,145.97,146.26,5056.0
2023-02-21 11:15:00,146.27,146.34,146.25,146.25,3200.0,146.27,146.34,146.25,146.25,3200.0
2023-02-21 11:20:00,146.24,146.24,145.88,146.02,7820.0,146.24,146.24,145.88,146.02,7820.0
2023-02-21 11:25:00,146.03,146.08,145.95,146.04,4767.0,146.03,146.08,145.95,146.04,4767.0
2023-02-21 11:30:00,146.0,146.19,146.0,146.19,4040.0,146.0,146.19,146.0,146.19,4040.0
2023-02-21 11:35:00,146.23,146.42,146.23,146.39,2500.0,146.23,146.42,146.23,146.39,2500.0
2023-02-21 11:40:00,146.4,146.72,146.36,146.58,5204.0,146.4,146.72,146.36,146.58,5204.0
2023-02-21 11:45:00,146.56,146.78,146.55,146.77,6445.0,146.56,146.78,146.55,146.77,6445.0
2023-02-21 11:50:00,146.74,146.9,146.71,146.89,4008.0,146.74,146.9,146.71,146.89,4008.0
2023-02-21 11:55:00,146.87,146.9,146.73,146.8,3509.0,146.87,146.9,146.73,146.8,3509.0
2023-02-21 12:00:00,146.78,146.98,146.77,146.89,4031.0,146.78,146.98,146.77,146.89,4031.0
2023-02-21 12:05:00,146.93,146.97,146.61,146.68,2824.0,146.93,146.97,146.61,146.68,2824.0
2023-02-21 12:10:00,146.71,146.88,146.71,146.88,4276.0,146.71,146.88,146.71,146.88,4276.0
2023-02-21 12:15:00,146.89,146.89,146.66,146.73,3706.0,146.89,146.89,146.66,146.73,3706.0
2023-02-21 12:20:00,146.74,146.74,146.54,146.55,3224.0,146.74,146.74,146.54,146.55,3224.0
2023-02-21 12:25:00,146.52,146.65,146.52,146.62,13100.0,146.52,146.65,146.52,146.62,13100.0
2023-02-21 12:30:00,146.64,146.88,146.63,146.71,31169.0,146.64,146.88,146.63,146.71,31169.0
2023-02-21 12:35:00,146.63,146.79,146.63,146.72,3679.0,146.63,146.79,146.63,146.72,3679.0
2023-02-21 12:40:00,146.76,146.79,146.42,146.42,2800.0,146.76,146.79,146.42,146.42,2800.0
2023-02-21 12:45:00,146.4,146.4,146.23,146.35,3401.0,146.4,146.4,146.23,146.35,3401.0
2023-02-21 12:50:00,146.39,146.55,146.35,146.54,4503.0,146.39,146.55,146.35,146.54,4503.0
2023-02-21 12:55:00,146.55,146.56,146.34,146.34,5777.0,146.55,146.56,146.34,146.34,5777.0
2023-02-21 13:00:00,146.34,146.54,146.29,146.52,3201.0,146.34,146.54,146.29,146.52,3201.0
2023-02-21 13:05:00,146.53,146.75,146.53,146.68,5874.0,146.53,146.75,146.53,146.68,5874.0
2023-02-21 13:10:00,146.63,146.84,146.59,146.79,4164.0,146.63,146.84,146.59,146.79,4164.0
2023-02-21 13:15:00,146.84,146.91,146.64,146.74,4536.0,146.84,146.91,146.64,146.74,4536.0
2023-02-21 13:20:00,146.71,146.89,146.68,146.81,4564.0,146.71,146.89,146.68,146.81,4564.0
2023-02-21 13:25:00,146.83,147.06,146.8,147.02,11847.0,146.83,147.06,146.8,147.02,11847.0
2023-02-21 13:30:00,147.01,147.23,146.92,146.92,11245.0,147.01,147.23,146.92,146.92,11245.0
2023-02-21 13:35:00,146.92,147.01,146.81,147.0,6379.0,146.92,147.01,146.81,147.0,6379.0
2023-02-21 13:40:00,146.98,147.16,146.84,147.14,13430.0,146.98,147.16,146.84,147.14,13430.0
2023-02-21 13:45:00,147.11,147.17,146.7,146.7,5593.0,147.11,147.17,146.7,146.7,5593.0
2023-02-21 13:50:00,146.71,146.89,146.62,146.89,5766.0,146.71,146.89,146.62,146.89,5766.0
2023-02-21 13:55:00,146.91,146.91,146.76,146.86,7300.0,146.91,146.91,146.76,146.86,7300.0
2023-02-21 14:00:00,146.87,146.87,146.6,146.6,4100.0,146.87,146.87,146.6,146.6,4100.0
2023-02-21 14:05:00,146.56,146.61,146.44,146.61,6100.0,146.56,146.61,146.44,146.61,6100.0
2023-02-21 14:10:00,146.62,146.62,146.43,146.57,4968.0,146.62,146.62,146.43,146.57,4968.0
2023-02-21 14:15:00,146.57,146.73,146.42,146.43,6479.0,146.57,146.73,146.42,146.43,6479.0
2023-02-21 14:20:00,146.44,146.46,146.34,146.46,3289.0,146.44,146.46,146.34,146.46,3289.0
2023-02-21 14:25:00,146.4,146.66,146.4,146.59,5644.0,146.4,146.66,146.4,146.59,5644.0
2023-02-21 14:30:00,146.59,146.72,146.44,146.69,7406.0,146.59,146.72,146.44,146.69,7406.0
2023-02-21 14:35:00,146.69,146.86,146.67,146.86,8147.0,146.69,146.86,146.67,146.86,8147.0
2023-02-21 14:40:00,146.79,147.03,146.76,147.03,7932.0,146.79,147.03,146.76,147.03,7932.0
2023-02-21 14:45:00,147.03,147.22,147.0,147.01,7949.0,147.03,147.22,147.0,147.01,7949.0
2023-02-21 14:50:00,146.98,147.28,146.91,147.28,6617.0,146.98,147.28,146.91,147.28,6617.0
2023-02-21 14:55:00,147.23,147.27,147.13,147.22,9470.0,147.23,147.27,147.13,147.22,9470.0
2023-02-21 15:00:00,147.22,147.22,146.91,147.14,9721.0,147.22,147.22,146.91,147.14,9721.0
2023-02-21 15:05:00,147.17,147.17,146.98,146.99,6658.0,147.17,147.17,146.98,146.99,6658.0
2023-02-21 15:10:00,146.97,147.03,146.75,146.75,15045.0,146.97,147.03,146.75,146.75,15045.0
2023-02-21 15:15:00,146.76,146.8,146.65,146.69,12973.0,146.76,146.8,146.65,146.69,12973.0
2023-02-21 15:20:00,146.69,146.99,146.6,146.9,12598.0,146.69,146.99,146.6,146.9,12598.0
2023-02-21 15:25:00,146.94,147.21,146.9,147.16,14163.0,146.94,147.21,146.9,147.16,14163.0
2023-02-21 15:30:00,147.15,147.35,147.15,147.34,18952.0,147.15,147.35,147.15,147.34,18952.0
2023-02-21 15:35:00,147.3,147.39,147.0,147.14,17991.0,147.3,147.39,147.0,147.14,17991.0
2023-02-21 15:40:00,147.15,147.17,146.83,146.84,25339.0,147.15,147.17,146.83,146.84,25339.0
2023-02-21 15:45:00,146.85,147.02,146.81,146.92,28180.0,146.85,147.02,146.81,146.92,28180.0
2023-02-21 15:50:00,146.93,146.94,146.38,146.41,44086.0,146.93,146.94,146.38,146.41,44086.0
2023-02-21 15:55:00,146.41,146.6,146.35,146.35,122854.0,146.41,146.6,146.35,146.35,122854.0
2023-02-22 09:30:00,146.42,146.52,145.97,146.47,18272.0,146.42,146.52,145.97,146.47,18272.0
2023-02-22 09:35:00,146.43,146.64,146.15,146.43,8115.0,146.43,146.64,146.15,146.43,8115.0
2023-02-22 09:40:00,146.4,146.48,146.32,146.39,7062.0,146.4,146.48,146.32,146.39,7062.0
2023-02-22 09:45:00,146.36,147.04,146.33,146.95,19733.0,146.36,147.04,146.33,146.95,19733.0
2023-02-22 09:50:00,146.99,147.13,146.74,146.92,5317.0,146.99,147.13,146.74,146.92,5317.0
2023-02-22 09:55:00,146.99,147.01,146.71,146.82,2800.0,146.99,147.01,146.71,146.82,2800.0
2023-02-22 10:00:00,146.77,146.88,146.6,146.8,3377.0,146.77,146.88,146.6,146.8,3377.0
2023-02-22 10:05:00,146.71,146.94,146.66,146.68,4176.0,146.71,146.94,146.66,146.68,4176.0
2023-02-22 10:10:00,146.64,146.64,146.17,146.17,7141.0,146.64,146.64,146.17,146.17,7141.0
2023-02-22 10:15:00,146.19,146.3,145.8,146.03,10531.0,146.19,146.3,145.8,146.03,10531.0
2023-02-22 10:20:00,146.1,146.49,145.95,146.37,4769.0,146.1,146.49,145.95,146.37,4769.0
2023-02-22 10:25:00,146.37,146.37,146.13,146.14,3204.0,146.37,146.37,146.13,146.14,3204.0
2023-02-22 10:30:00,146.14,146.24,145.52,145.52,10199.0,146.14,146.24,145.52,145.52,10199.0
2023-02-22 10:35:00,145.55,145.6,145.17,145.35,11199.0,145.55,145.6,145.17,145.35,11199.0
2023-02-22 10:40:00,145.39,145.53,145.36,145.52,4294.0,145.39,145.53,145.36,145.52,4294.0
2023-02-22 10:45:00,145.48,145.61,145.39,145.55,5707.0,145.48,145.61,145.39,145.55,5707.0
2023-02-22 10:50:00,145.48,145.52,145.43,145.46,3698.0,145.48,145.52,145.43,145.46,3698.0
2023-02-22 10:55:00,145.5,145.68,145.46,145.58,13510.0,145.5,145.68,145.46,145.58,13510.0
2023-02-22 11:00:00,145.57,145.82,145.57,145.72,6180.0,145.57,145.82,145.57,145.72,6180.0
2023-02-22 11:05:00,145.67,146.03,145.66,145.89,6392.0,145.67,146.03,145.66,145.89,6392.0
2023-02-22 11:10:00,145.87,145.87,145.52,145.57,2689.0,145.87,145.87,145.52,145.57,2689.0
2023-02-22 11:15:00,145.54,145.62,145.42,145.44,3400.0,145.54,145.62,145.42,145.44,3400.0
2023-02-22 11:20:00,145.46,145.6,145.37,145.48,8262.0,145.46,145.6,145.37,145.48,8262.0
2023-02-22 11:25:00,145.47,145.61,145.26,145.31,7550.0,145.47,145.61,145.26,145.31,7550.0
2023-02-22 11:30:00,145.31,145.39,145.21,145.39,4806.0,145.31,145.39,145.21,145.39,4806.0
2023-02-22 11:35:00,145.46,145.48,145.2,145.3,4506.0,145.46,145.48,145.2,145.3,4506.0
2023-02-22 11:40:00,145.32,145.37,145.27,145.27,3380.0,145.32,145.37,145.27,145.27,3380.0
2023-02-22 11:45:00,145.31,145.45,145.22,145.22,3326.0,145.31,145.45,145.22,145.22,3326.0
2023-02-22 11:50:00,145.24,145.44,145.24,145.38,3064.0,145.24,145.44,145.24,145.38,3064.0
2023-02-22 11:55:00,145.43,145.43,145.3,145.33,6369.0,145.43,145.43,145.3,145.33,6369.0
2023-02-22 12:00:00,145.29,145.31,145.08,145.31,5662.0,145.29,145.31,145.08,145.31,5662.0
2023-02-22 12:05:00,145.31,145.34,145.22,145.25,2916.0,145.31,145.34,145.22,145.25,2916.0
2023-02-22 12:10:00,145.21,145.22,145.05,145.11,3808.0,145.21,145.22,145.05,145.11,3808.0
2023-02-22 12:15:00,145.13,145.29,145.13,145.28,4087.0,145.13,145.29,145.13,145.28,4087.0
2023-02-22 12:20:00,145.31,145.31,145.1,145.11,2900.0,145.31,145.31,145.1,145.11,2900.0
2023-02-22 12:25:00,145.12,145.28,145.11,145.17,4666.0,145.12,145.28,145.11,145.17,4666.0
2023-02-22 12:30:00,145.16,145.22,145.15,145.15,2600.0,145.16,145.22,145.15,145.15,2600.0
2023-02-22 12:35:00,145.18,145.29,145.15,145.21,7121.0,145.18,145.29,145.15,145.21,7121.0
2023-02-22 12:40:00,145.23,145.25,145.05,145.17,6097.0,145.23,145.25,145.05,145.17,6097.0
2023-02-22 12:45:00,145.14,145.25,145.02,145.09,8749.0,145.14,145.25,145.02,145.09,8749.0
2023-02-22 12:50:00,145.13,145.3,145.13,145.23,4939.0,145.13,145.3,145.13,145.23,4939.0
2023-02-22 12:55:00,145.21,145.34,145.2,145.29,5255.0,145.21,145.34,145.2,145.29,5255.0
2023-02-22 13:00:00,145.3,145.3,145.19,145.2,3228.0,145.3,145.3,145.19,145.2,3228.0
2023-02-22 13:05:00,145.22,145.25,144.99,144.99,5969.0,145.22,145.25,144.99,144.99,5969.0
2023-02-22 13:10:00,144.96,145.14,144.92,144.97,6006.0,144.96,145.14,144.92,144.97,6006.0
2023-02-22 13:15:00,144.96,145.14,144.92,145.09,6939.0,144.96,145.14,144.92,145.09,6939.0
2023-02-22 13:20:00,145.11,145.12,144.97,145.06,5629.0,145.11,145.12,144.97,145.06,5629.0
2023-02-22 13:25:00,145.03,145.17,144.99,145.12,14818.0,145.03,145.17,144.99,145.12,14818.0
2023-02-22 13:30:00,145.2,145.3,145.17,145.21,4585.0,145.2,145.3,145.17,145.21,4585.0
2023-02-22 13:35:00,145.23,145.25,144.99,145.0,6836.0,145.23,145.25,144.99,145.0,6836.0
2023-02-22 13:40:00,145.04,145.13,144.98,145.09,5036.0,145.04,145.13,144.98,145.09,5036.0
2023-02-22 13:45:00,145.09,145.14,144.93,145.13,5380.0,145.09,145.14,144.93,145.13,5380.0
2023-02-22 13:50:00,145.09,145.09,144.94,144.99,7243.0,145.09,145.09,144.94,144.99,7243.0
2023-02-22 13:55:00,145.03,145.07,144.99,145.02,4331.0,145.03,145.07,144.99,145.02,4331.0
2023-02-22 14:00:00,145.01,145.24,144.64,145.2,16740.0,145.01,145.24,144.64,145.2,16740.0
2023-02-22 14:05:00,145.18,145.28,145.03,145.21,23836.0,145.18,145.28,145.03,145.21,23836.0
2023-02-22 14:10:00,145.27,145.29,144.93,145.04,14825.0,145.27,145.29,144.93,145.04,14825.0
2023-02-22 14:15:00,145.01,145.13,144.8,145.03,4674.0,145.01,145.13,144.8,145.03,4674.0
2023-02-22 14:20:00,145.06,145.16,144.79,144.84,7102.0,145.06,145.16,144.79,144.84,7102.0
2023-02-22 14:25:00,144.82,144.82,144.52,144.58,4382.0,144.82,144.82,144.52,144.58,4382.0
2023-02-22 14:30:00,144.51,144.59,144.31,144.32,3950.0,144.51,144.59,144.31,144.32,3950.0
2023-02-22 14:35:00,144.34,144.37,144.16,144.17,6090.0,144.34,144.37,144.16,144.17,6090.0
2023-02-22 14:40:00,144.19,144.19,143.91,144.12,9597.0,144.19,144.19,143.91,144.12,9597.0
2023-02-22 14:45:00,144.05,144.28,143.98,144.26,7452.0,144.05,144.28,143.98,144.26,7452.0
2023-02-22 14:50:00,144.18,144.19,143.96,144.08,8071.0,144.18,144.19,143.96,144.08,8071.0
2023-02-22 14:55:00,144.02,144.02,143.83,143.85,12809.0,144.02,144.02,143.83,143.85,12809.0
2023-02-22 15:00:00,143.84,144.02,143.78,143.94,5660.0,143.84,144.02,143.78,143.94,5660.0
2023-02-22 15:05:00,144.03,144.07,143.85,143.93,4480.0,144.03,144.07,143.85,143.93,4480.0
2023-02-22 15:10:00,143.93,144.0,143.76,143.78,6065.0,143.93,144.0,143.76,143.78,6065.0
2023-02-22 15:15:00,143.8,144.12,143.8,143.93,7150.0,143.8,144.12,143.8,143.93,7150.0
2023-02-22 15:20:00,143.93,144.03,143.77,143.92,7796.0,143.93,144.03,143.77,143.92,7796.0
2023-02-22 15:25:00,143.94,144.06,143.79,143.81,9110.0,143.94,144.06,143.79,143.81,9110.0
2023-02-22 15:30:00,143.84,143.94,143.73,143.91,9868.0,143.84,143.94,143.73,143.91,9868.0
2023-02-22 15:35:00,143.91,143.96,143.8,143.84,11306.0,143.91,143.96,143.8,143.84,11306.0
2023-02-22 15:40:00,143.84,144.19,143.81,144.14,16927.0,143.84,144.19,143.81,144.14,16927.0
2023-02-22 15:45:00,144.14,144.28,144.05,144.21,23538.0,144.14,144.28,144.05,144.21,23538.0
2023-02-22 15:50:00,144.18,144.35,143.97,144.06,41887.0,144.18,144.35,143.97,144.06,41887.0
2023-02-22 15:55:00,144.07,144.34,144.07,144.2,127888.0,144.07,144.34,144.07,144.2,127888.0
2023-02-23 09:30:00,142.1,142.72,141.5,142.21,45061.0,142.1,142.72,141.5,142.21,45061.0
2023-02-23 09:35:00,142.27,142.27,141.3,142.18,9844.0,142.27,142.27,141.3,142.18,9844.0
2023-02-23 09:40:00,142.08,142.28,141.59,141.85,15895.0,142.08,142.28,141.59,141.85,15895.0
2023-02-23 09:45:00,141.87,142.0,141.44,141.78,11113.0,141.87,142.0,141.44,141.78,11113.0
2023-02-23 09:50:00,141.78,142.06,141.46,141.55,15467.0,141.78,142.06,141.46,141.55,15467.0
2023-02-23 09:55:00,141.55,142.1,141.46,141.94,14997.0,141.55,142.1,141.46,141.94,14997.0
2023-02-23 10:00:00,142.0,142.06,141.67,142.03,19347.0,142.0,142.06,141.67,142.03,19347.0
2023-02-23 10:05:00,142.06,142.07,141.73,142.0,10051.0,142.06,142.07,141.73,142.0,10051.0
2023-02-23 10:10:00,141.89,141.9,141.66,141.77,9038.0,141.89,141.9,141.66,141.77,9038.0
2023-02-23 10:15:00,141.78,141.89,141.71,141.79,10746.0,141.78,141.89,141.71,141.79,10746.0
2023-02-23 10:20:00,141.79,141.83,141.4,141.5,12100.0,141.79,141.83,141.4,141.5,12100.0
2023-02-23 10:25:00,141.5,141.88,141.39,141.41,8358.0,141.5,141.88,141.39,141.41,8358.0
2023-02-23 10:30:00,141.49,141.55,141.14,141.55,6933.0,141.49,141.55,141.14,141.55,6933.0
2023-02-23 10:35:00,141.51,141.76,141.51,141.72,10445.0,141.51,141.76,141.51,141.72,10445.0
2023-02-23 10:40:00,141.71,141.86,141.58,141.74,16021.0,141.71,141.86,141.58,141.74,16021.0
2023-02-23 10:45:00,141.78,141.8,141.2,141.26,22670.0,141.78,141.8,141.2,141.26,22670.0
2023-02-23 10:50:00,141.25,141.39,140.99,141.0,20680.0,141.25,141.39,140.99,141.0,20680.0
2023-02-23 10:55:00,141.0,141.04,140.67,140.99,23239.0,141.0,141.04,140.67,140.99,23239.0
2023-02-23 11:00:00,141.06,141.21,140.95,141.08,19277.0,141.06,141.21,140.95,141.08,19277.0
2023-02-23 11:05:00,141.07,141.11,140.74,140.75,19438.0,141.07,141.11,140.74,140.75,19438.0
2023-02-23 11:10:00,140.75,141.1,140.68,140.77,11901.0,140.75,141.1,140.68,140.77,11901.0
2023-02-23 11:15:00,140.86,140.94,140.64,140.65,15592.0,140.86,140.94,140.64,140.65,15592.0
2023-02-23 11:20:00,140.64,140.79,140.37,140.37,15239.0,140.64,140.79,140.37,140.37,15239.0
2023-02-23 11:25:00,140.39,140.52,140.18,140.31,28899.0,140.39,140.52,140.18,140.31,28899.0
2023-02-23 11:30:00,140.31,140.45,140.3,140.42,15033.0,140.31,140.45,140.3,140.42,15033.0
2023-02-23 11:35:00,140.44,140.6,140.25,140.25,17635.0,140.44,140.6,140.25,140.25,17635.0
2023-02-23 11:40:00,140.22,140.22,139.94,140.12,52246.0,140.22,140.22,139.94,140.12,52246.0
2023-02-23 11:45:00,140.08,140.09,139.89,139.99,10212.0,140.08,140.09,139.89,139.99,10212.0
2023-02-23 11:50:00,139.98,140.06,139.84,139.97,10748.0,139.98,140.06,139.84,139.97,10748.0
2023-02-23 11:55:00,139.92,140.02,139.76,139.9,8943.0,139.92,140.02,139.76,139.9,8943.0
2023-02-23 12:00:00,139.86,140.05,139.66,140.02,11996.0,139.86,140.05,139.66,140.02,11996.0
2023-02-23 12:05:00,139.99,140.06,139.89,139.91,19558.0,139.99,140.06,139.89,139.91,19558.0
2023-02-23 12:10:00,139.9,139.95,139.77,139.92,5233.0,139.9,139.95,139.77,139.92,5233.0
2023-02-23 12:15:00,139.92,140.29,139.92,140.22,14859.0,139.92,140.29,139.92,140.22,14859.0
2023-02-23 12:20:00,140.22,140.48,140.05,140.45,25797.0,140.22,140.48,140.05,140.45,25797.0
2023-02-23 12:25:00,140.45,140.47,140.06,140.15,6424.0,140.45,140.47,140.06,140.15,6424.0
2023-02-23 12:30:00,140.11,140.4,140.0,140.28,13476.0,140.11,140.4,140.0,140.28,13476.0
2023-02-23 12:35:00,140.28,140.4,140.21,140.26,16418.0,140.28,140.4,140.21,140.26,16418.0
2023-02-23 12:40:00,140.27,140.77,140.07,140.73,24324.0,140.27,140.77,140.07,140.73,24324.0
2023-02-23 12:45:00,140.7,140.8,140.44,140.58,14596.0,140.7,140.8,140.44,140.58,14596.0
2023-02-23 12:50:00,140.58,140.94,140.58,140.94,19322.0,140.58,140.94,140.58,140.94,19322.0
2023-02-23 12:55:00,140.91,141.1,140.87,140.95,6808.0,140.91,141.1,140.87,140.95,6808.0
2023-02-23 13:00:00,140.97,141.17,140.87,140.88,11079.0,140.97,141.17,140.87,140.88,11079.0
2023-02-23 13:05:00,140.86,141.24,140.79,141.17,12850.0,140.86,141.24,140.79,141.17,12850.0
2023-02-23 13:10:00,141.22,141.34,141.14,141.34,3110.0,141.22,141.34,141.14,141.34,3110.0
2023-02-23 13:15:00,141.36,141.37,141.2,141.29,4401.0,141.36,141.37,141.2,141.29,4401.0
2023-02-23 13:20:00,141.27,141.36,141.18,141.26,5447.0,141.27,141.36,141.18,141.26,5447.0
2023-02-23 13:25:00,141.28,141.32,141.17,141.2,5558.0,141.28,141.32,141.17,141.2,5558.0
2023-02-23 13:30:00,141.26,141.26,141.07,141.15,4958.0,141.26,141.26,141.07,141.15,4958.0
2023-02-23 13:35:00,141.16,141.16,140.95,140.97,4221.0,141.16,141.16,140.95,140.97,4221.0
2023-02-23 13:40:00,140.99,141.08,140.83,141.01,9606.0,140.99,141.08,140.83,141.01,9606.0
2023-02-23 13:45:00,140.97,141.16,140.97,141.06,11975.0,140.97,141.16,140.97,141.06,11975.0
2023-02-23 13:50:00,141.08,141.08,140.86,140.91,6613.0,141.08,141.08,140.86,140.91,6613.0
2023-02-23 13:55:00,140.9,141.05,140.85,140.99,10727.0,140.9,141.05,140.85,140.99,10727.0
2023-02-23 14:00:00,140.97,141.0,140.85,140.93,9744.0,140.97,141.0,140.85,140.93,9744.0
2023-02-23 14:05:00,140.93,140.96,140.72,140.72,8461.0,140.93,140.96,140.72,140.72,8461.0
2023-02-23 14:10:00,140.7,140.73,140.6,140.66,7259.0,140.7,140.73,140.6,140.66,7259.0
2023-02-23 14:15:00,140.67,141.03,140.67,140.97,8773.0,140.67,141.03,140.67,140.97,8773.0
2023-02-23 14:20:00,141.0,141.02,140.78,140.96,19525.0,141.0,141.02,140.78,140.96,19525.0
2023-02-23 14:25:00,140.95,140.98,140.8,140.85,10947.0,140.95,140.98,140.8,140.85,10947.0
2023-02-23 14:30:00,140.88,141.16,140.86,141.13,17519.0,140.88,141.16,140.86,141.13,17519.0
2023-02-23 14:35:00,141.11,141.16,140.96,141.0,8207.0,141.11,141.16,140.96,141.0,8207.0
2023-02-23 14:40:00,141.08,141.08,140.78,140.78,4189.0,141.08,141.08,140.78,140.78,4189.0
2023-02-23 14:45:00,140.8,140.87,140.68,140.83,11995.0,140.8,140.87,140.68,140.83,11995.0
2023-02-23 14:50:00,140.83,140.88,140.71,140.72,11403.0,140.83,140.88,140.71,140.72,11403.0
2023-02-23 14:55:00,140.74,140.92,140.64,140.85,28569.0,140.74,140.92,140.64,140.85,28569.0
2023-02-23 15:00:00,140.83,141.0,140.83,140.85,14082.0,140.83,141.0,140.83,140.85,14082.0
2023-02-23 15:05:00,140.86,140.97,140.74,140.75,26470.0,140.86,140.97,140.74,140.75,26470.0
2023-02-23 15:10:00,140.77,140.99,140.76,140.95,25955.0,140.77,140.99,140.76,140.95,25955.0
2023-02-23 15:15:00,140.93,141.11,140.93,140.96,21778.0,140.93,141.11,140.93,140.96,21778.0
2023-02-23 15:20:00,140.93,141.02,140.82,140.92,52871.0,140.93,141.02,140.82,140.92,52871.0
2023-02-23 15:25:00,140.92,141.03,140.86,140.92,38239.0,140.92,141.03,140.86,140.92,38239.0
2023-02-23 15:30:00,140.9,141.19,140.87,141.07,85223.0,140.9,141.19,140.87,141.07,85223.0
2023-02-23 15:35:00,141.06,141.45,140.93,141.24,47817.0,141.06,141.45,140.93,141.24,47817.0
2023-02-23 15:40:00,141.27,141.46,141.19,141.44,27624.0,141.27,141.46,141.19,141.44,27624.0
2023-02-23 15:45:00,141.44,141.46,141.33,141.4,33053.0,141.44,141.46,141.33,141.4,33053.0
2023-02-23 15:50:00,141.42,141.43,141.19,141.27,54054.0,141.42,141.43,141.19,141.27,54054.0
2023-02-23 15:55:00,141.29,141.44,141.26,141.35,130707.0,141.29,141.44,141.26,141.35,130707.0
2023-02-24 09:30:00,140.51,140.55,139.75,140.01,41919.0,140.51,140.55,139.75,140.01,41919.0
2023-02-24 09:35:00,140.04,140.54,140.04,140.54,26113.0,140.04,140.54,140.04,140.54,26113.0
2023-02-24 09:40:00,140.5,140.72,140.21,140.21,34206.0,140.5,140.72,140.21,140.21,34206.0
2023-02-24 09:45:00,140.14,140.83,140.1,140.76,9984.0,140.14,140.83,140.1,140.76,9984.0
2023-02-24 09:50:00,140.72,141.5,140.67,141.22,31710.0,140.72,141.5,140.67,141.22,31710.0
2023-02-24 09:55:00,141.25,141.31,140.84,141.01,12354.0,141.25,141.31,140.84,141.01,12354.0
2023-02-24 10:00:00,140.96,141.63,140.9,141.51,15637.0,140.96,141.63,140.9,141.51,15637.0
2023-02-24 10:05:00,141.53,141.59,140.88,140.92,18831.0,141.53,141.59,140.88,140.92,18831.0
2023-02-24 10:10:00,140.93,141.3,140.91,141.09,39696.0,140.93,141.3,140.91,141.09,39696.0
2023-02-24 10:15:00,141.0,141.11,140.75,140.75,7709.0,141.0,141.11,140.75,140.75,7709.0
2023-02-24 10:20:00,140.73,140.81,140.42,140.72,32046.0,140.73,140.81,140.42,140.72,32046.0
2023-02-24 10:25:00,140.75,140.91,140.59,140.75,9183.0,140.75,140.91,140.59,140.75,9183.0
2023-02-24 10:30:00,140.75,140.97,140.63,140.97,10238.0,140.75,140.97,140.63,140.97,10238.0
2023-02-24 10:35:00,140.96,141.25,140.96,141.18,6182.0,140.96,141.25,140.96,141.18,6182.0
2023-02-24 10:40:00,141.21,141.35,141.06,141.34,8024.0,141.21,141.35,141.06,141.34,8024.0
2023-02-24 10:45:00,141.34,141.61,141.17,141.17,31140.0,141.34,141.61,141.17,141.17,31140.0
2023-02-24 10:50:00,141.21,141.62,141.15,141.59,14280.0,141.21,141.62,141.15,141.59,14280.0
2023-02-24 10:55:00,141.54,141.73,141.39,141.44,9922.0,141.54,141.73,141.39,141.44,9922.0
2023-02-24 11:00:00,141.5,141.62,141.36,141.36,5915.0,141.5,141.62,141.36,141.36,5915.0
2023-02-24 11:05:00,141.39,141.55,141.31,141.31,3705.0,141.39,141.55,141.31,141.31,3705.0
2023-02-24 11:10:00,141.3,141.43,141.24,141.3,10346.0,141.3,141.43,141.24,141.3,10346.0
2023-02-24 11:15:00,141.29,141.62,141.29,141.58,21669.0,141.29,141.62,141.29,141.58,21669.0
2023-02-24 11:20:00,141.52,141.73,141.38,141.73,10492.0,141.52,141.73,141.38,141.73,10492.0
2023-02-24 11:25:00,141.71,141.82,141.54,141.7,29744.0,141.71,141.82,141.54,141.7,29744.0
2023-02-24 11:30:00,141.75,141.77,141.58,141.72,6548.0,141.75,141.77,141.58,141.72,6548.0
2023-02-24 11:35:00,141.74,141.74,141.32,141.38,4300.0,141.74,141.74,141.32,141.38,4300.0
2023-02-24 11:40:00,141.39,141.7,141.39,141.57,3064.0,141.39,141.7,141.39,141.57,3064.0
2023-02-24 11:45:00,141.58,141.65,141.26,141.36,4725.0,141.58,141.65,141.26,141.36,4725.0
2023-02-24 11:50:00,141.42,141.51,141.37,141.42,4408.0,141.42,141.51,141.37,141.42,4408.0
2023-02-24 11:55:00,141.43,141.6,141.36,141.36,7412.0,141.43,141.6,141.36,141.36,7412.0
2023-02-24 12:00:00,141.36,141.59,141.36,141.59,3000.0,141.36,141.59,141.36,141.59,3000.0
2023-02-24 12:05:00,141.53,141.7,141.5,141.64,9511.0,141.53,141.7,141.5,141.64,9511.0
2023-02-24 12:10:00,141.66,141.76,141.55,141.75,4386.0,141.66,141.76,141.55,141.75,4386.0
2023-02-24 12:15:00,141.84,141.91,141.73,141.79,9101.0,141.84,141.91,141.73,141.79,9101.0
2023-02-24 12:20:00,141.81,142.0,141.72,141.85,6074.0,141.81,142.0,141.72,141.85,6074.0
2023-02-24 12:25:00,141.87,141.87,141.67,141.77,3720.0,141.87,141.87,141.67,141.77,3720.0
2023-02-24 12:30:00,141.81,141.81,141.65,141.67,9316.0,141.81,141.81,141.65,141.67,9316.0
2023-02-24 12:35:00,141.68,141.78,141.62,141.75,6698.0,141.68,141.78,141.62,141.75,6698.0
2023-02-24 12:40:00,141.76,141.86,141.65,141.84,11379.0,141.76,141.86,141.65,141.84,11379.0
2023-02-24 12:45:00,141.83,141.83,141.6,141.68,14754.0,141.83,141.83,141.6,141.68,14754.0
2023-02-24 12:50:00,141.67,141.86,141.66,141.81,5286.0,141.67,141.86,141.66,141.81,5286.0
2023-02-24 12:55:00,141.76,141.83,141.62,141.68,8653.0,141.76,141.83,141.62,141.68,8653.0
2023-02-24 13:00:00,141.68,141.76,141.6,141.75,3303.0,141.68,141.76,141.6,141.75,3303.0
2023-02-24 13:05:00,141.72,141.72,141.57,141.57,3100.0,141.72,141.72,141.57,141.57,3100.0
2023-02-24 13:10:00,141.59,141.65,141.52,141.52,4252.0,141.59,141.65,141.52,141.52,4252.0
2023-02-24 13:15:00,141.52,141.61,141.44,141.61,4566.0,141.52,141.61,141.44,141.61,4566.0
2023-02-24 13:20:00,141.59,141.85,141.58,141.82,5730.0,141.59,141.85,141.58,141.82,5730.0
2023-02-24 13:25:00,141.8,141.97,141.74,141.91,10617.0,141.8,141.97,141.74,141.91,10617.0
2023-02-24 13:30:00,141.9,141.99,141.74,141.98,6400.0,141.9,141.99,141.74,141.98,6400.0
2023-02-24 13:35:00,141.99,142.11,141.94,142.06,11422.0,141.99,142.11,141.94,142.06,11422.0
2023-02-24 13:40:00,142.09,142.41,142.05,142.41,7166.0,142.09,142.41,142.05,142.41,7166.0
2023-02-24 13:45:00,142.39,142.52,142.29,142.49,14153.0,142.39,142.52,142.29,142.49,14153.0
2023-02-24 13:50:00,142.47,142.64,142.47,142.55,6726.0,142.47,142.64,142.47,142.55,6726.0
2023-02-24 13:55:00,142.63,142.63,142.53,142.6,2660.0,142.63,142.63,142.53,142.6,2660.0
2023-02-24 14:00:00,142.67,142.73,142.47,142.69,6173.0,142.67,142.73,142.47,142.69,6173.0
2023-02-24 14:05:00,142.69,142.79,142.6,142.77,4700.0,142.69,142.79,142.6,142.77,4700.0
2023-02-24 14:10:00,142.77,142.8,142.6,142.77,7405.0,142.77,142.8,142.6,142.77,7405.0
2023-02-24 14:15:00,142.81,143.21,142.76,143.18,17311.0,142.81,143.21,142.76,143.18,17311.0
2023-02-24 14:20:00,143.15,143.19,142.98,143.13,9666.0,143.15,143.19,142.98,143.13,9666.0
2023-02-24 14:25:00,143.08,143.23,143.06,143.13,3716.0,143.08,143.23,143.06,143.13,3716.0
2023-02-24 14:30:00,143.15,143.32,143.08,143.27,6574.0,143.15,143.32,143.08,143.27,6574.0
2023-02-24 14:35:00,143.31,143.38,143.17,143.38,5154.0,143.31,143.38,143.17,143.38,5154.0
2023-02-24 14:40:00,143.37,143.6,143.37,143.6,9378.0,143.37,143.6,143.37,143.6,9378.0
2023-02-24 14:45:00,143.59,143.7,143.52,143.55,6961.0,143.59,143.7,143.52,143.55,6961.0
2023-02-24 14:50:00,143.5,143.64,143.48,143.63,5424.0,143.5,143.64,143.48,143.63,5424.0
2023-02-24 14:55:00,143.66,143.84,143.65,143.73,4815.0,143.66,143.84,143.65,143.73,4815.0
2023-02-24 15:00:00,143.72,143.94,143.64,143.64,6274.0,143.72,143.94,143.64,143.64,6274.0
2023-02-24 15:05:00,143.65,143.88,143.63,143.86,5600.0,143.65,143.88,143.63,143.86,5600.0
2023-02-24 15:10:00,143.87,143.89,143.53,143.56,5643.0,143.87,143.89,143.53,143.56,5643.0
2023-02-24 15:15:00,143.52,143.67,143.52,143.59,4538.0,143.52,143.67,143.52,143.59,4538.0
2023-02-24 15:20:00,143.58,143.64,143.41,143.51,6342.0,143.58,143.64,143.41,143.51,6342.0
2023-02-24 15:25:00,143.48,143.56,143.35,143.45,4500.0,143.48,143.56,143.35,143.45,4500.0
2023-02-24 15:30:00,143.38,143.56,143.34,143.44,16413.0,143.38,143.56,143.34,143.44,16413.0
2023-02-24 15:35:00,143.43,143.5,143.4,143.4,8862.0,143.43,143.5,143.4,143.4,8862.0
2023-02-24 15:40:00,143.44,143.54,143.37,143.54,14631.0,143.44,143.54,143.37,143.54,14631.0
2023-02-24 15:45:00,143.53,143.53,143.31,143.37,41844.0,143.53,143.53,143.31,143.37,41844.0
2023-02-24 15:50:00,143.38,143.45,143.15,143.44,38606.0,143.38,143.45,143.15,143.44,38606.0
2023-02-24 15:55:00,143.48,144.06,143.48,144.04,152021.0,143.48,144.06,143.48,144.04,152021.0
2023-02-27 09:30:00,145.08,145.48,144.88,145.07,50695.0,145.08,145.48,144.88,145.07,50695.0
2023-02-27 09:35:00,145.13,145.17,143.97,144.12,29175.0,145.13,145.17,143.97,144.12,29175.0
2023-02-27 09:40:00,144.13,144.25,143.78,144.03,30563.0,144.13,144.25,143.78,144.03,30563.0
2023-02-27 09:45:00,143.97,144.0,143.66,143.96,29329.0,143.97,144.0,143.66,143.96,29329.0
2023-02-27 09:50:00,143.96,144.93,143.78,144.53,96494.0,143.96,144.93,143.78,144.53,96494.0
2023-02-27 09:55:00,144.46,144.53,144.09,144.36,36622.0,144.46,144.53,144.09,144.36,36622.0
2023-02-27 10:00:00,144.35,144.35,143.94,144.3,23152.0,144.35,144.35,143.94,144.3,23152.0
2023-02-27 10:05:00,144.3,144.44,144.08,144.44,29294.0,144.3,144.44,144.08,144.44,29294.0
2023-02-27 10:10:00,144.44,144.62,144.29,144.29,25086.0,144.44,144.62,144.29,144.29,25086.0
2023-02-27 10:15:00,144.29,144.76,144.29,144.67,24905.0,144.29,144.76,144.29,144.67,24905.0
2023-02-27 10:20:00,144.67,144.76,144.48,144.65,9913.0,144.67,144.76,144.48,144.65,9913.0
2023-02-27 10:25:00,144.6,144.91,144.55,144.67,17088.0,144.6,144.91,144.55,144.67,17088.0
2023-02-27 10:30:00,144.67,145.04,144.4,144.94,22272.0,144.67,145.04,144.4,144.94,22272.0
2023-02-27 10:35:00,144.99,144.99,144.39,144.47,23875.0,144.99,144.99,144.39,144.47,23875.0
2023-02-27 10:40:00,144.43,144.87,144.26,144.76,8401.0,144.43,144.87,144.26,144.76,8401.0
2023-02-27 10:45:00,144.68,144.77,144.57,144.67,7526.0,144.68,144.77,144.57,144.67,7526.0
2023-02-27 10:50:00,144.63,144.78,144.52,144.73,7416.0,144.63,144.78,144.52,144.73,7416.0
2023-02-27 10:55:00,144.7,144.7,144.31,144.5,21759.0,144.7,144.7,144.31,144.5,21759.0
2023-02-27 11:00:00,144.56,144.63,144.42,144.42,11315.0,144.56,144.63,144.42,144.42,11315.0
2023-02-27 11:05:00,144.43,144.67,144.29,144.42,9054.0,144.43,144.67,144.29,144.42,9054.0
2023-02-27 11:10:00,144.39,144.59,144.29,144.36,12653.0,144.39,144.59,144.29,144.36,12653.0
2023-02-27 11:15:00,144.32,144.67,144.29,144.63,18600.0,144.32,144.67,144.29,144.63,18600.0
2023-02-27 11:20:00,144.62,144.76,144.54,144.67,8130.0,144.62,144.76,144.54,144.67,8130.0
2023-02-27 11:25:00,144.67,144.77,144.58,144.74,8770.0,144.67,144.77,144.58,144.74,8770.0
2023-02-27 11:30:00,144.74,144.78,144.29,144.34,11200.0,144.74,144.78,144.29,144.34,11200.0
2023-02-27 11:35:00,144.29,144.45,144.23,144.23,13210.0,144.29,144.45,144.23,144.23,13210.0
2023-02-27 11:40:00,144.25,144.26,143.91,144.02,14033.0,144.25,144.26,143.91,144.02,14033.0
2023-02-27 11:45:00,143.95,144.23,143.94,144.18,9059.0,143.95,144.23,143.94,144.18,9059.0
2023-02-27 11:50:00,144.18,144.18,144.03,144.1,7007.0,144.18,144.18,144.03,144.1,7007.0
2023-02-27 11:55:00,144.08,144.12,143.74,143.74,24194.0,144.08,144.12,143.74,143.74,24194.0
2023-02-27 12:00:00,143.73,143.81,143.41,143.58,29409.0,143.73,143.81,143.41,143.58,29409.0
2023-02-27 12:05:00,143.56,143.57,143.1,143.1,26653.0,143.56,143.57,143.1,143.1,26653.0
2023-02-27 12:10:00,143.14,143.23,143.04,143.19,12301.0,143.14,143.23,143.04,143.19,12301.0
2023-02-27 12:15:00,143.19,143.29,143.06,143.28,22243.0,143.19,143.29,143.06,143.28,22243.0
2023-02-27 12:20:00,143.26,143.32,143.01,143.1,17980.0,143.26,143.32,143.01,143.1,17980.0
2023-02-27 12:25:00,143.1,143.31,143.09,143.3,10985.0,143.1,143.31,143.09,143.3,10985.0
2023-02-27 12:30:00,143.27,143.43,143.24,143.33,11345.0,143.27,143.43,143.24,143.33,11345.0
2023-02-27 12:35:00,143.33,143.33,143.07,143.08,12908.0,143.33,143.33,143.07,143.08,12908.0
2023-02-27 12:40:00,143.07,143.11,142.85,142.88,8000.0,143.07,143.11,142.85,142.88,8000.0
2023-02-27 12:45:00,142.89,143.24,142.88,143.24,13882.0,142.89,143.24,142.88,143.24,13882.0
2023-02-27 12:50:00,143.26,143.37,142.94,143.02,20670.0,143.26,143.37,142.94,143.02,20670.0
2023-02-27 12:55:00,143.01,143.53,142.82,142.89,21664.0,143.01,143.53,142.82,142.89,21664.0
2023-02-27 13:00:00,142.92,143.07,142.82,142.88,20038.0,142.92,143.07,142.82,142.88,20038.0
2023-02-27 13:05:00,142.89,142.95,142.63,142.78,16996.0,142.89,142.95,142.63,142.78,16996.0
2023-02-27 13:10:00,142.85,143.08,142.85,143.0,15383.0,142.85,143.08,142.85,143.0,15383.0
2023-02-27 13:15:00,142.99,143.33,142.96,143.14,11724.0,142.99,143.33,142.96,143.14,11724.0
2023-02-27 13:20:00,143.14,143.22,143.0,143.18,15095.0,143.14,143.22,143.0,143.18,15095.0
2023-02-27 13:25:00,143.18,143.4,143.17,143.37,9621.0,143.18,143.4,143.17,143.37,9621.0
2023-02-27 13:30:00,143.37,143.52,143.36,143.5,6726.0,143.37,143.52,143.36,143.5,6726.0
2023-02-27 13:35:00,143.48,143.52,143.31,143.31,10395.0,143.48,143.52,143.31,143.31,10395.0
2023-02-27 13:40:00,143.34,143.69,143.34,143.67,7200.0,143.34,143.69,143.34,143.67,7200.0
2023-02-27 13:45:00,143.7,143.72,143.48,143.49,14458.0,143.7,143.72,143.48,143.49,14458.0
2023-02-27 13:50:00,143.47,143.77,143.45,143.77,8801.0,143.47,143.77,143.45,143.77,8801.0
2023-02-27 13:55:00,143.76,143.76,143.56,143.69,33657.0,143.76,143.76,143.56,143.69,33657.0
2023-02-27 14:00:00,143.72,143.76,143.65,143.69,15167.0,143.72,143.76,143.65,143.69,15167.0
2023-02-27 14:05:00,143.7,143.85,143.7,143.83,14029.0,143.7,143.85,143.7,143.83,14029.0
2023-02-27 14:10:00,143.84,144.01,143.78,143.81,8635.0,143.84,144.01,143.78,143.81,8635.0
2023-02-27 14:15:00,143.81,143.82,143.54,143.54,22340.0,143.81,143.82,143.54,143.54,22340.0
2023-02-27 14:20:00,143.52,143.75,143.52,143.73,10870.0,143.52,143.75,143.52,143.73,10870.0
2023-02-27 14:25:00,143.72,143.76,143.69,143.72,7112.0,143.72,143.76,143.69,143.72,7112.0
2023-02-27 14:30:00,143.71,143.96,143.71,143.95,5724.0,143.71,143.96,143.71,143.95,5724.0
2023-02-27 14:35:00,143.93,143.97,143.86,143.93,6322.0,143.93,143.97,143.86,143.93,6322.0
2023-02-27 14:40:00,143.96,143.96,143.65,143.7,6540.0,143.96,143.96,143.65,143.7,6540.0
2023-02-27 14:45:00,143.72,143.73,143.55,143.65,10644.0,143.72,143.73,143.55,143.65,10644.0
2023-02-27 14:50:00,143.64,143.72,143.61,143.69,9251.0,143.64,143.72,143.61,143.69,9251.0
2023-02-27 14:55:00,143.68,143.68,143.56,143.56,11686.0,143.68,143.68,143.56,143.56,11686.0
2023-02-27 15:00:00,143.54,143.65,143.47,143.55,11445.0,143.54,143.65,143.47,143.55,11445.0
2023-02-27 15:05:00,143.55,143.55,143.39,143.45,12442.0,143.55,143.55,143.39,143.45,12442.0
2023-02-27 15:10:00,143.43,143.48,143.25,143.27,12450.0,143.43,143.48,143.25,143.27,12450.0
2023-02-27 15:15:00,143.26,143.3,143.14,143.23,13600.0,143.26,143.3,143.14,143.23,13600.0
2023-02-27 15:20:00,143.22,143.28,143.12,143.22,19192.0,143.22,143.28,143.12,143.22,19192.0
2023-02-27 15:25:00,143.22,143.29,143.13,143.29,12461.0,143.22,143.29,143.13,143.29,12461.0
2023-02-27 15:30:00,143.3,143.33,143.16,143.19,21035.0,143.3,143.33,143.16,143.19,21035.0
2023-02-27 15:35:00,143.18,143.22,143.06,143.13,20737.0,143.18,143.22,143.06,143.13,20737.0
2023-02-27 15:40:00,143.13,143.31,143.11,143.23,22279.0,143.13,143.31,143.11,143.23,22279.0
2023-02-27 15:45:00,143.23,143.34,143.16,143.24,27697.0,143.23,143.34,143.16,143.24,27697.0
2023-02-27 15:50:00,143.25,143.75,143.01,143.46,73793.0,143.25,143.75,143.01,143.46,73793.0
2023-02-27 15:55:00,143.52,143.89,143.49,143.84,194525.0,143.52,143.89,143.49,143.84,194525.0
2023-02-28 09:30:00,143.7,144.56,143.04,144.5,32544.0,143.7,144.56,143.04,144.5,32544.0
2023-02-28 09:35:00,144.4,144.94,144.3,144.94,15755.0,144.4,144.94,144.3,144.94,15755.0
2023-02-28 09:40:00,145.1,145.48,145.04,145.2,13998.0,145.1,145.48,145.04,145.2,13998.0
2023-02-28 09:45:00,145.28,146.11,145.19,146.07,22424.0,145.28,146.11,145.19,146.07,22424.0
2023-02-28 09:50:00,146.07,146.36,145.4,145.53,21939.0,146.07,146.36,145.4,145.53,21939.0
2023-02-28 09:55:00,145.59,146.34,145.59,146.02,29634.0,145.59,146.34,145.59,146.02,29634.0
2023-02-28 10:00:00,146.01,146.41,145.77,146.41,14218.0,146.01,146.41,145.77,146.41,14218.0
2023-02-28 10:05:00,146.46,146.46,145.55,145.68,9009.0,146.46,146.46,145.55,145.68,9009.0
2023-02-28 10:10:00,145.63,145.71,145.23,145.29,7127.0,145.63,145.71,145.23,145.29,7127.0
2023-02-28 10:15:00,145.27,145.58,145.12,145.38,11144.0,145.27,145.58,145.12,145.38,11144.0
2023-02-28 10:20:00,145.33,145.42,145.13,145.38,13001.0,145.33,145.42,145.13,145.38,13001.0
2023-02-28 10:25:00,145.42,145.49,145.05,145.06,8064.0,145.42,145.49,145.05,145.06,8064.0
2023-02-28 10:30:00,145.14,145.2,144.76,144.92,12271.0,145.14,145.2,144.76,144.92,12271.0
2023-02-28 10:35:00,144.96,145.23,144.88,145.15,10785.0,144.96,145.23,144.88,145.15,10785.0
2023-02-28 10:40:00,145.15,145.33,145.05,145.27,15511.0,145.15,145.33,145.05,145.27,15511.0
2023-02-28 10:45:00,145.32,145.33,145.12,145.12,31142.0,145.32,145.33,145.12,145.12,31142.0
2023-02-28 10:50:00,145.05,145.05,144.53,144.59,12008.0,145.05,145.05,144.53,144.59,12008.0
2023-02-28 10:55:00,144.5,144.84,144.33,144.84,9438.0,144.5,144.84,144.33,144.84,9438.0
2023-02-28 11:00:00,144.89,144.99,144.6,144.9,8863.0,144.89,144.99,144.6,144.9,8863.0
2023-02-28 11:05:00,144.94,145.17,144.94,145.02,6943.0,144.94,145.17,144.94,145.02,6943.0
2023-02-28 11:10:00,145.04,145.18,144.9,145.03,6557.0,145.04,145.18,144.9,145.03,6557.0
2023-02-28 11:15:00,145.1,145.13,144.75,144.86,7847.0,145.1,145.13,144.75,144.86,7847.0
2023-02-28 11:20:00,144.82,144.99,144.73,144.93,6602.0,144.82,144.99,144.73,144.93,6602.0
2023-02-28 11:25:00,144.88,145.21,144.88,145.13,10619.0,144.88,145.21,144.88,145.13,10619.0
2023-02-28 11:30:00,145.13,145.31,145.12,145.25,11468.0,145.13,145.31,145.12,145.25,11468.0
2023-02-28 11:35:00,145.27,145.47,145.26,145.41,12570.0,145.27,145.47,145.26,145.41,12570.0
2023-02-28 11:40:00,145.38,145.7,145.24,145.7,9073.0,145.38,145.7,145.24,145.7,9073.0
2023-02-28 11:45:00,145.72,145.8,145.55,145.69,8430.0,145.72,145.8,145.55,145.69,8430.0
2023-02-28 11:50:00,145.67,145.78,145.48,145.57,6247.0,145.67,145.78,145.48,145.57,6247.0
2023-02-28 11:55:00,145.56,145.77,145.56,145.62,6601.0,145.56,145.77,145.56,145.62,6601.0
2023-02-28 12:00:00,145.64,145.76,145.56,145.64,9807.0,145.64,145.76,145.56,145.64,9807.0
2023-02-28 12:05:00,145.71,145.84,145.64,145.81,4237.0,145.71,145.84,145.64,145.81,4237.0
2023-02-28 12:10:00,145.79,145.79,145.57,145.74,4416.0,145.79,145.79,145.57,145.74,4416.0
2023-02-28 12:15:00,145.73,145.75,145.55,145.65,6414.0,145.73,145.75,145.55,145.65,6414.0
2023-02-28 12:20:00,145.69,145.8,145.61,145.66,4963.0,145.69,145.8,145.61,145.66,4963.0
2023-02-28 12:25:00,145.67,145.71,145.55,145.63,5725.0,145.67,145.71,145.55,145.63,5725.0
2023-02-28 12:30:00,145.68,145.69,145.47,145.52,7705.0,145.68,145.69,145.47,145.52,7705.0
2023-02-28 12:35:00,145.5,145.64,145.5,145.64,5863.0,145.5,145.64,145.5,145.64,5863.0
2023-02-28 12:40:00,145.61,145.63,145.37,145.38,6301.0,145.61,145.63,145.37,145.38,6301.0
2023-02-28 12:45:00,145.37,145.51,145.3,145.51,7102.0,145.37,145.51,145.3,145.51,7102.0
2023-02-28 12:50:00,145.52,145.61,145.4,145.43,6209.0,145.52,145.61,145.4,145.43,6209.0
2023-02-28 12:55:00,145.42,145.47,145.2,145.34,20189.0,145.42,145.47,145.2,145.34,20189.0
2023-02-28 13:00:00,145.34,145.83,145.26,145.82,17765.0,145.34,145.83,145.26,145.82,17765.0
2023-02-28 13:05:00,145.83,146.1,145.82,145.89,16455.0,145.83,146.1,145.82,145.89,16455.0
2023-02-28 13:10:00,145.93,146.14,145.84,146.02,14521.0,145.93,146.14,145.84,146.02,14521.0
2023-02-28 13:15:00,146.03,146.23,145.96,146.22,14176.0,146.03,146.23,145.96,146.22,14176.0
2023-02-28 13:20:00,146.22,146.52,146.22,146.44,20285.0,146.22,146.52,146.22,146.44,20285.0
2023-02-28 13:25:00,146.46,146.49,146.1,146.19,26015.0,146.46,146.49,146.1,146.19,26015.0
2023-02-28 13:30:00,146.21,146.53,146.21,146.42,18267.0,146.21,146.53,146.21,146.42,18267.0
2023-02-28 13:35:00,146.46,146.46,146.01,146.13,20251.0,146.46,146.46,146.01,146.13,20251.0
2023-02-28 13:40:00,146.13,146.19,145.94,145.98,9296.0,146.13,146.19,145.94,145.98,9296.0
2023-02-28 13:45:00,146.05,146.21,145.99,146.02,7339.0,146.05,146.21,145.99,146.02,7339.0
2023-02-28 13:50:00,145.99,146.06,145.95,146.06,5904.0,145.99,146.06,145.95,146.06,5904.0
2023-02-28 13:55:00,146.1,146.15,146.01,146.1,9755.0,146.1,146.15,146.01,146.1,9755.0
2023-02-28 14:00:00,146.11,146.13,145.89,145.94,18120.0,146.11,146.13,145.89,145.94,18120.0
2023-02-28 14:05:00,145.94,145.98,145.62,145.77,22016.0,145.94,145.98,145.62,145.77,22016.0
2023-02-28 14:10:00,145.77,146.0,145.74,145.93,6427.0,145.77,146.0,145.74,145.93,6427.0
2023-02-28 14:15:00,145.91,145.94,145.67,145.73,6290.0,145.91,145.94,145.67,145.73,6290.0
2023-02-28 14:20:00,145.69,145.97,145.68,145.92,16282.0,145.69,145.97,145.68,145.92,16282.0
2023-02-28 14:25:00,145.93,145.96,145.77,145.78,8422.0,145.93,145.96,145.77,145.78,8422.0
2023-02-28 14:30:00,145.78,145.86,145.69,145.81,14217.0,145.78,145.86,145.69,145.81,14217.0
2023-02-28 14:35:00,145.83,145.93,145.75,145.89,16165.0,145.83,145.93,145.75,145.89,16165.0
2023-02-28 14:40:00,145.88,145.88,145.55,145.77,8821.0,145.88,145.88,145.55,145.77,8821.0
2023-02-28 14:45:00,145.8,145.84,145.65,145.7,11668.0,145.8,145.84,145.65,145.7,11668.0
2023-02-28 14:50:00,145.67,145.76,145.53,145.74,9062.0,145.67,145.76,145.53,145.74,9062.0
2023-02-28 14:55:00,145.74,145.75,145.54,145.66,10045.0,145.74,145.75,145.54,145.66,10045.0
2023-02-28 15:00:00,145.66,145.71,145.57,145.6,13577.0,145.66,145.71,145.57,145.6,13577.0
2023-02-28 15:05:00,145.59,145.66,145.45,145.58,13666.0,145.59,145.66,145.45,145.58,13666.0
2023-02-28 15:10:00,145.61,146.09,145.61,146.09,18248.0,145.61,146.09,145.61,146.09,18248.0
2023-02-28 15:15:00,146.12,146.19,145.91,146.04,39640.0,146.12,146.19,145.91,146.04,39640.0
2023-02-28 15:20:00,146.05,146.16,145.86,145.95,25450.0,146.05,146.16,145.86,145.95,25450.0
2023-02-28 15:25:00,145.95,146.03,145.76,145.83,16938.0,145.95,146.03,145.76,145.83,16938.0
2023-02-28 15:30:00,145.83,146.0,145.5,145.65,24150.0,145.83,146.0,145.5,145.65,24150.0
2023-02-28 15:35:00,145.6,145.68,145.45,145.65,21217.0,145.6,145.68,145.45,145.65,21217.0
2023-02-28 15:40:00,145.65,145.94,145.65,145.72,28187.0,145.65,145.94,145.65,145.72,28187.0
2023-02-28 15:45:00,145.7,145.75,145.46,145.65,32589.0,145.7,145.75,145.46,145.65,32589.0
2023-02-28 15:50:00,145.62,146.16,145.6,145.82,70416.0,145.62,146.16,145.6,145.82,70416.0
2023-02-28 15:55:00,145.83,145.83,145.28,145.28,170886.0,145.83,145.83,145.28,145.28,170886.0
2023-03-01 09:30:00,143.25,147.79,143.0,146.91,339520.0,143.25,147.79,143.0,146.91,339520.0
2023-03-01 09:35:00,147.01,150.69,145.83,150.69,286897.0,147.01,150.69,145.83,150.69,286897.0
2023-03-01 09:40:00,150.81,152.82,149.66,152.62,185521.0,150.81,152.82,149.66,152.62,185521.0
2023-03-01 09:45:00,152.74,152.74,150.6,150.91,148977.0,152.74,152.74,150.6,150.91,148977.0
2023-03-01 09:50:00,150.87,151.58,149.83,149.99,109869.0,150.87,151.58,149.83,149.99,109869.0
2023-03-01 09:55:00,150.03,150.31,149.61,149.75,53994.0,150.03,150.31,149.61,149.75,53994.0
2023-03-01 10:00:00,149.82,150.18,149.35,149.84,84126.0,149.82,150.18,149.35,149.84,84126.0
2023-03-01 10:05:00,149.76,149.88,148.38,148.43,116641.0,149.76,149.88,148.38,148.43,116641.0
2023-03-01 10:10:00,148.45,148.93,148.37,148.89,67108.0,148.45,148.93,148.37,148.89,67108.0
2023-03-01 10:15:00,148.99,149.78,148.87,149.72,75756.0,148.99,149.78,148.87,149.72,75756.0
2023-03-01 10:20:00,149.73,150.49,149.68,150.03,55893.0,149.73,150.49,149.68,150.03,55893.0
2023-03-01 10:25:00,150.03,150.31,149.83,149.89,40293.0,150.03,150.31,149.83,149.89,40293.0
2023-03-01 10:30:00,149.85,150.37,149.45,149.96,79485.0,149.85,150.37,149.45,149.96,79485.0
2023-03-01 10:35:00,150.0,150.7,149.82,149.94,44418.0,150.0,150.7,149.82,149.94,44418.0
2023-03-01 10:40:00,149.91,150.32,149.8,149.97,25113.0,149.91,150.32,149.8,149.97,25113.0
2023-03-01 10:45:00,149.97,150.15,149.52,149.62,45509.0,149.97,150.15,149.52,149.62,45509.0
2023-03-01 10:50:00,149.55,149.62,148.91,149.34,40529.0,149.55,149.62,148.91,149.34,40529.0
2023-03-01 10:55:00,149.28,149.3,148.8,149.06,23153.0,149.28,149.3,148.8,149.06,23153.0
2023-03-01 11:00:00,148.98,149.0,148.2,148.31,28047.0,148.98,149.0,148.2,148.31,28047.0
2023-03-01 11:05:00,148.31,148.77,148.27,148.35,20411.0,148.31,148.77,148.27,148.35,20411.0
2023-03-01 11:10:00,148.29,148.29,147.32,147.32,53972.0,148.29,148.29,147.32,147.32,53972.0
2023-03-01 11:15:00,147.32,147.32,146.68,147.08,43217.0,147.32,147.32,146.68,147.08,43217.0
2023-03-01 11:20:00,147.07,147.36,146.88,147.24,27893.0,147.07,147.36,146.88,147.24,27893.0
2023-03-01 11:25:00,147.29,147.46,146.82,146.91,77911.0,147.29,147.46,146.82,146.91,77911.0
2023-03-01 11:30:00,146.9,147.3,146.78,146.8,37658.0,146.9,147.3,146.78,146.8,37658.0
2023-03-01 11:35:00,146.93,147.35,146.78,146.79,25835.0,146.93,147.35,146.78,146.79,25835.0
2023-03-01 11:40:00,146.82,147.27,146.65,146.94,31022.0,146.82,147.27,146.65,146.94,31022.0
2023-03-01 11:45:00,147.0,147.15,146.92,147.0,63406.0,147.0,147.15,146.92,147.0,63406.0
2023-03-01 11:50:00,147.0,147.1,146.55,146.75,33916.0,147.0,147.1,146.55,146.75,33916.0
2023-03-01 11:55:00,146.8,147.23,146.72,147.19,35432.0,146.8,147.23,146.72,147.19,35432.0
2023-03-01 12:00:00,147.19,147.51,147.13,147.48,21424.0,147.19,147.51,147.13,147.48,21424.0
2023-03-01 12:05:00,147.44,147.68,147.23,147.64,19319.0,147.44,147.68,147.23,147.64,19319.0
2023-03-01 12:10:00,147.59,148.0,147.57,147.93,16311.0,147.59,148.0,147.57,147.93,16311.0
2023-03-01 12:15:00,147.98,148.47,147.97,148.42,16913.0,147.98,148.47,147.97,148.42,16913.0
2023-03-01 12:20:00,148.43,148.72,148.21,148.67,37897.0,148.43,148.72,148.21,148.67,37897.0
2023-03-01 12:25:00,148.72,148.73,148.37,148.5,37078.0,148.72,148.73,148.37,148.5,37078.0
2023-03-01 12:30:00,148.43,148.72,148.3,148.67,20953.0,148.43,148.72,148.3,148.67,20953.0
2023-03-01 12:35:00,148.67,148.67,148.16,148.51,30938.0,148.67,148.67,148.16,148.51,30938.0
2023-03-01 12:40:00,148.56,148.64,148.01,148.56,24930.0,148.56,148.64,148.01,148.56,24930.0
2023-03-01 12:45:00,148.53,148.75,148.45,148.52,22096.0,148.53,148.75,148.45,148.52,22096.0
2023-03-01 12:50:00,148.51,148.51,148.31,148.36,34747.0,148.51,148.51,148.31,148.36,34747.0
2023-03-01 12:55:00,148.42,148.64,148.34,148.47,73704.0,148.42,148.64,148.34,148.47,73704.0
2023-03-01 13:00:00,148.47,148.47,147.77,147.81,67617.0,148.47,148.47,147.77,147.81,67617.0
2023-03-01 13:05:00,147.86,147.97,147.62,147.71,37097.0,147.86,147.97,147.62,147.71,37097.0
2023-03-01 13:10:00,147.75,147.93,147.63,147.87,26001.0,147.75,147.93,147.63,147.87,26001.0
2023-03-01 13:15:00,147.91,148.46,147.86,148.39,19480.0,147.91,148.46,147.86,148.39,19480.0
2023-03-01 13:20:00,148.46,148.46,148.0,148.16,42102.0,148.46,148.46,148.0,148.16,42102.0
2023-03-01 13:25:00,148.15,148.52,148.1,148.3,19161.0,148.15,148.52,148.1,148.3,19161.0
2023-03-01 13:30:00,148.32,148.52,148.11,148.5,21850.0,148.32,148.52,148.11,148.5,21850.0
2023-03-01 13:35:00,148.52,148.93,148.4,148.82,19553.0,148.52,148.93,148.4,148.82,19553.0
2023-03-01 13:40:00,148.86,149.01,148.7,148.72,26302.0,148.86,149.01,148.7,148.72,26302.0
2023-03-01 13:45:00,148.67,148.67,148.05,148.13,17091.0,148.67,148.67,148.05,148.13,17091.0
2023-03-01 13:50:00,148.13,148.47,148.09,148.18,23980.0,148.13,148.47,148.09,148.18,23980.0
2023-03-01 13:55:00,148.2,148.47,148.09,148.4,13250.0,148.2,148.47,148.09,148.4,13250.0
2023-03-01 14:00:00,148.36,148.45,148.19,148.23,16907.0,148.36,148.45,148.19,148.23,16907.0
2023-03-01 14:05:00,148.21,148.27,147.77,148.24,32838.0,148.21,148.27,147.77,148.24,32838.0
2023-03-01 14:10:00,148.26,148.4,147.86,147.88,26702.0,148.26,148.4,147.86,147.88,26702.0
2023-03-01 14:15:00,147.81,148.12,147.75,147.97,19254.0,147.81,148.12,147.75,147.97,19254.0
2023-03-01 14:20:00,147.96,148.19,147.95,148.14,12619.0,147.96,148.19,147.95,148.14,12619.0
2023-03-01 14:25:00,148.25,148.25,147.94,148.02,17723.0,148.25,148.25,147.94,148.02,17723.0
2023-03-01 14:30:00,147.97,148.18,147.68,148.12,31004.0,147.97,148.18,147.68,148.12,31004.0
2023-03-01 14:35:00,148.07,148.32,148.02,148.25,16959.0,148.07,148.32,148.02,148.25,16959.0
2023-03-01 14:40:00,148.24,148.24,147.94,148.16,15770.0,148.24,148.24,147.94,148.16,15770.0
2023-03-01 14:45:00,148.13,148.25,147.86,147.86,7226.0,148.13,148.25,147.86,147.86,7226.0
2023-03-01 14:50:00,147.86,147.88,147.25,147.64,60478.0,147.86,147.88,147.25,147.64,60478.0
2023-03-01 14:55:00,147.67,147.81,147.47,147.57,37875.0,147.67,147.81,147.47,147.57,37875.0
2023-03-01 15:00:00,147.62,147.92,147.54,147.65,31961.0,147.62,147.92,147.54,147.65,31961.0
2023-03-01 15:05:00,147.61,147.8,147.54,147.8,15746.0,147.61,147.8,147.54,147.8,15746.0
2023-03-01 15:10:00,147.8,148.19,147.65,148.19,42393.0,147.8,148.19,147.65,148.19,42393.0
2023-03-01 15:15:00,148.19,148.4,148.11,148.34,28663.0,148.19,148.4,148.11,148.34,28663.0
2023-03-01 15:20:00,148.33,148.53,148.21,148.4,55744.0,148.33,148.53,148.21,148.4,55744.0
2023-03-01 15:25:00,148.4,148.48,148.23,148.28,39601.0,148.4,148.48,148.23,148.28,39601.0
2023-03-01 15:30:00,148.28,148.45,148.25,148.38,40835.0,148.28,148.45,148.25,148.38,40835.0
2023-03-01 15:35:00,148.36,148.54,148.21,148.49,56040.0,148.36,148.54,148.21,148.49,56040.0
2023-03-01 15:40:00,148.51,148.64,148.23,148.28,58661.0,148.51,148.64,148.23,148.28,58661.0
2023-03-01 15:45:00,148.27,148.44,148.24,148.38,82337.0,148.27,148.44,148.24,148.38,82337.0
2023-03-01 15:50:00,148.37,148.52,148.06,148.18,198876.0,148.37,148.52,148.06,148.18,198876.0
2023-03-01 15:55:00,148.2,148.28,148.01,148.01,355109.0,148.2,148.28,148.01,148.01,355109.0
2023-03-02 09:30:00,142.98,144.77,142.15,144.14,152663.0,142.98,144.77,142.15,144.14,152663.0
2023-03-02 09:35:00,143.85,144.76,142.5,144.75,56738.0,143.85,144.76,142.5,144.75,56738.0
2023-03-02 09:40:00,144.56,144.74,143.6,144.53,37341.0,144.56,144.74,143.6,144.53,37341.0
2023-03-02 09:45:00,144.42,144.76,143.94,144.76,17790.0,144.42,144.76,143.94,144.76,17790.0
2023-03-02 09:50:00,144.76,145.2,144.68,144.68,33477.0,144.76,145.2,144.68,144.68,33477.0
2023-03-02 09:55:00,144.7,145.27,144.61,145.03,52383.0,144.7,145.27,144.61,145.03,52383.0
2023-03-02 10:00:00,145.03,145.45,144.94,145.26,31386.0,145.03,145.45,144.94,145.26,31386.0
2023-03-02 10:05:00,145.24,145.45,145.14,145.34,24018.0,145.24,145.45,145.14,145.34,24018.0
2023-03-02 10:10:00,145.36,145.65,145.24,145.26,17994.0,145.36,145.65,145.24,145.26,17994.0
2023-03-02 10:15:00,145.22,145.34,144.26,144.51,95570.0,145.22,145.34,144.26,144.51,95570.0
2023-03-02 10:20:00,144.61,145.35,144.37,145.19,31815.0,144.61,145.35,144.37,145.19,31815.0
2023-03-02 10:25:00,145.19,145.79,145.06,145.54,19934.0,145.19,145.79,145.06,145.54,19934.0
2023-03-02 10:30:00,145.53,145.86,145.33,145.64,11927.0,145.53,145.86,145.33,145.64,11927.0
2023-03-02 10:35:00,145.67,145.84,144.7,144.88,14948.0,145.67,145.84,144.7,144.88,14948.0
2023-03-02 10:40:00,144.89,145.02,144.67,144.8,9104.0,144.89,145.02,144.67,144.8,9104.0
2023-03-02 10:45:00,144.8,144.97,144.66,144.73,15649.0,144.8,144.97,144.66,144.73,15649.0
2023-03-02 10:50:00,144.79,145.16,144.67,145.02,40147.0,144.79,145.16,144.67,145.02,40147.0
2023-03-02 10:55:00,145.02,145.55,144.67,144.67,21224.0,145.02,145.55,144.67,144.67,21224.0
2023-03-02 11:00:00,144.63,144.86,143.83,144.04,12239.0,144.63,144.86,143.83,144.04,12239.0
2023-03-02 11:05:00,144.03,144.3,143.91,143.91,13162.0,144.03,144.3,143.91,143.91,13162.0
2023-03-02 11:10:00,143.91,144.33,143.73,144.33,15658.0,143.91,144.33,143.73,144.33,15658.0
2023-03-02 11:15:00,144.36,144.54,144.16,144.36,10982.0,144.36,144.54,144.16,144.36,10982.0
2023-03-02 11:20:00,144.38,144.38,144.17,144.25,9655.0,144.38,144.38,144.17,144.25,9655.0
2023-03-02 11:25:00,144.3,144.51,144.25,144.29,12281.0,144.3,144.51,144.25,144.29,12281.0
2023-03-02 11:30:00,144.29,144.48,143.95,144.13,14397.0,144.29,144.48,143.95,144.13,14397.0
2023-03-02 11:35:00,144.15,144.46,144.02,144.38,14886.0,144.15,144.46,144.02,144.38,14886.0
2023-03-02 11:40:00,144.42,144.86,144.36,144.73,8396.0,144.42,144.86,144.36,144.73,8396.0
2023-03-02 11:45:00,144.83,144.83,144.34,144.63,10410.0,144.83,144.83,144.34,144.63,10410.0
2023-03-02 11:50:00,144.74,144.85,144.63,144.75,7225.0,144.74,144.85,144.63,144.75,7225.0
2023-03-02 11:55:00,144.75,144.78,144.58,144.78,27182.0,144.75,144.78,144.58,144.78,27182.0
2023-03-02 12:00:00,144.81,144.82,144.64,144.73,5223.0,144.81,144.82,144.64,144.73,5223.0
2023-03-02 12:05:00,144.74,144.84,144.62,144.77,43238.0,144.74,144.84,144.62,144.77,43238.0
2023-03-02 12:10:00,144.79,144.81,144.65,144.7,6333.0,144.79,144.81,144.65,144.7,6333.0
2023-03-02 12:15:00,144.67,144.83,144.63,144.77,8604.0,144.67,144.83,144.63,144.77,8604.0
2023-03-02 12:20:00,144.73,144.77,144.57,144.73,9321.0,144.73,144.77,144.57,144.73,9321.0
2023-03-02 12:25:00,144.72,144.86,144.64,144.7,5409.0,144.72,144.86,144.64,144.7,5409.0
2023-03-02 12:30:00,144.67,144.82,144.54,144.57,11120.0,144.67,144.82,144.54,144.57,11120.0
2023-03-02 12:35:00,144.57,144.91,144.41,144.91,10988.0,144.57,144.91,144.41,144.91,10988.0
2023-03-02 12:40:00,144.91,144.94,144.64,144.74,6429.0,144.91,144.94,144.64,144.74,6429.0
2023-03-02 12:45:00,144.74,144.8,144.66,144.66,4950.0,144.74,144.8,144.66,144.66,4950.0
2023-03-02 12:50:00,144.67,144.79,144.62,144.75,5441.0,144.67,144.79,144.62,144.75,5441.0
2023-03-02 12:55:00,144.75,145.12,144.74,145.02,13994.0,144.75,145.12,144.74,145.02,13994.0
2023-03-02 13:00:00,145.02,145.2,144.9,144.97,9785.0,145.02,145.2,144.9,144.97,9785.0
2023-03-02 13:05:00,144.92,145.08,144.92,145.01,8732.0,144.92,145.08,144.92,145.01,8732.0
2023-03-02 13:10:00,144.99,145.16,144.97,145.13,7616.0,144.99,145.16,144.97,145.13,7616.0
2023-03-02 13:15:00,145.11,145.34,145.08,145.31,8241.0,145.11,145.34,145.08,145.31,8241.0
2023-03-02 13:20:00,145.29,145.58,145.28,145.41,12509.0,145.29,145.58,145.28,145.41,12509.0
2023-03-02 13:25:00,145.45,145.61,145.45,145.47,2800.0,145.45,145.61,145.45,145.47,2800.0
2023-03-02 13:30:00,145.47,145.58,145.34,145.51,11922.0,145.47,145.58,145.34,145.51,11922.0
2023-03-02 13:35:00,145.56,145.82,145.53,145.78,14439.0,145.56,145.82,145.53,145.78,14439.0
2023-03-02 13:40:00,145.83,146.01,145.77,145.82,9797.0,145.83,146.01,145.77,145.82,9797.0
2023-03-02 13:45:00,145.82,146.28,145.78,146.22,18776.0,145.82,146.28,145.78,146.22,18776.0
2023-03-02 13:50:00,146.15,146.27,145.97,146.25,10884.0,146.15,146.27,145.97,146.25,10884.0
2023-03-02 13:55:00,146.25,146.49,146.2,146.44,11792.0,146.25,146.49,146.2,146.44,11792.0
2023-03-02 14:00:00,146.49,146.82,146.48,146.75,19291.0,146.49,146.82,146.48,146.75,19291.0
2023-03-02 14:05:00,146.75,146.88,146.72,146.81,14321.0,146.75,146.88,146.72,146.81,14321.0
2023-03-02 14:10:00,146.8,146.9,146.74,146.77,7293.0,146.8,146.9,146.74,146.77,7293.0
2023-03-02 14:15:00,146.78,146.89,146.73,146.87,11056.0,146.78,146.89,146.73,146.87,11056.0
2023-03-02 14:20:00,146.91,146.97,146.81,146.9,7192.0,146.91,146.97,146.81,146.9,7192.0
2023-03-02 14:25:00,146.91,147.09,146.77,147.06,8711.0,146.91,147.09,146.77,147.06,8711.0
2023-03-02 14:30:00,147.09,147.13,146.94,147.05,12119.0,147.09,147.13,146.94,147.05,12119.0
2023-03-02 14:35:00,147.09,147.1,146.89,146.99,6238.0,147.09,147.1,146.89,146.99,6238.0
2023-03-02 14:40:00,147.01,147.15,146.98,147.08,10382.0,147.01,147.15,146.98,147.08,10382.0
2023-03-02 14:45:00,147.07,147.22,147.06,147.19,8860.0,147.07,147.22,147.06,147.19,8860.0
2023-03-02 14:50:00,147.21,147.31,147.0,147.01,10572.0,147.21,147.31,147.0,147.01,10572.0
2023-03-02 14:55:00,146.99,147.09,146.93,146.99,11653.0,146.99,147.09,146.93,146.99,11653.0
2023-03-02 15:00:00,146.95,147.14,146.89,147.06,15451.0,146.95,147.14,146.89,147.06,15451.0
2023-03-02 15:05:00,147.05,147.13,146.87,147.02,11416.0,147.05,147.13,146.87,147.02,11416.0
2023-03-02 15:10:00,147.05,147.14,146.96,147.08,8140.0,147.05,147.14,146.96,147.08,8140.0
2023-03-02 15:15:00,147.03,147.17,146.91,146.92,11326.0,147.03,147.17,146.91,146.92,11326.0
2023-03-02 15:20:00,146.92,147.11,146.86,147.05,19876.0,146.92,147.11,146.86,147.05,19876.0
2023-03-02 15:25:00,147.03,147.26,146.98,147.22,13278.0,147.03,147.26,146.98,147.22,13278.0
2023-03-02 15:30:00,147.23,147.31,146.8,147.09,20850.0,147.23,147.31,146.8,147.09,20850.0
2023-03-02 15:35:00,147.12,147.44,147.11,147.41,25271.0,147.12,147.44,147.11,147.41,25271.0
2023-03-02 15:40:00,147.4,147.42,147.16,147.17,29332.0,147.4,147.42,147.16,147.17,29332.0
2023-03-02 15:45:00,147.15,147.16,146.85,147.01,39469.0,147.15,147.16,146.85,147.01,39469.0
2023-03-02 15:50:00,146.99,147.01,146.49,146.49,68764.0,146.99,147.01,146.49,146.49,68764.0
2023-03-02 15:55:00,146.49,146.74,146.45,146.56,200374.0,146.49,146.74,146.45,146.56,200374.0
2023-03-03 09:30:00,146.38,146.99,146.16,146.79,19991.0,146.38,146.99,146.16,146.79,19991.0
2023-03-03 09:35:00,147.04,147.15,146.28,146.62,11331.0,147.04,147.15,146.28,146.62,11331.0
2023-03-03 09:40:00,146.61,146.77,146.34,146.39,8696.0,146.61,146.77,146.34,146.39,8696.0
2023-03-03 09:45:00,146.43,146.43,145.67,145.8,20676.0,146.43,146.43,145.67,145.8,20676.0
2023-03-03 09:50:00,145.81,146.76,145.76,146.65,14891.0,145.81,146.76,145.76,146.65,14891.0
2023-03-03 09:55:00,146.65,146.76,146.58,146.7,5955.0,146.65,146.76,146.58,146.7,5955.0
2023-03-03 10:00:00,146.66,146.72,146.31,146.71,9435.0,146.66,146.72,146.31,146.71,9435.0
2023-03-03 10:05:00,146.61,146.73,146.37,146.58,6369.0,146.61,146.73,146.37,146.58,6369.0
2023-03-03 10:10:00,146.66,146.88,146.63,146.68,5350.0,146.66,146.88,146.63,146.68,5350.0
2023-03-03 10:15:00,146.67,146.67,146.41,146.57,4938.0,146.67,146.67,146.41,146.57,4938.0
2023-03-03 10:20:00,146.53,146.63,146.32,146.32,4366.0,146.53,146.63,146.32,146.32,4366.0
2023-03-03 10:25:00,146.34,146.83,146.34,146.8,5276.0,146.34,146.83,146.34,146.8,5276.0
2023-03-03 10:30:00,146.75,146.97,146.69,146.82,13498.0,146.75,146.97,146.69,146.82,13498.0
2023-03-03 10:35:00,146.82,147.12,146.8,147.01,8868.0,146.82,147.12,146.8,147.01,8868.0
2023-03-03 10:40:00,146.97,147.06,146.8,146.9,8700.0,146.97,147.06,146.8,146.9,8700.0
2023-03-03 10:45:00,146.88,146.96,146.77,146.78,5259.0,146.88,146.96,146.77,146.78,5259.0
2023-03-03 10:50:00,146.76,146.78,146.62,146.68,5241.0,146.76,146.78,146.62,146.68,5241.0
2023-03-03 10:55:00,146.72,146.88,146.63,146.81,8208.0,146.72,146.88,146.63,146.81,8208.0
2023-03-03 11:00:00,146.87,147.11,146.86,146.89,5284.0,146.87,147.11,146.86,146.89,5284.0
2023-03-03 11:05:00,146.86,147.19,146.86,147.1,5888.0,146.86,147.19,146.86,147.1,5888.0
2023-03-03 11:10:00,147.12,147.3,147.01,147.3,5765.0,147.12,147.3,147.01,147.3,5765.0
2023-03-03 11:15:00,147.35,147.54,147.3,147.5,7272.0,147.35,147.54,147.3,147.5,7272.0
2023-03-03 11:20:00,147.46,147.56,147.3,147.41,8050.0,147.46,147.56,147.3,147.41,8050.0
2023-03-03 11:25:00,147.5,147.5,147.33,147.4,5125.0,147.5,147.5,147.33,147.4,5125.0
2023-03-03 11:30:00,147.38,147.38,147.11,147.11,4780.0,147.38,147.38,147.11,147.11,4780.0
2023-03-03 11:35:00,147.07,147.3,147.07,147.08,5987.0,147.07,147.3,147.07,147.08,5987.0
2023-03-03 11:40:00,147.11,147.11,147.0,147.0,10547.0,147.11,147.11,147.0,147.0,10547.0
2023-03-03 11:45:00,147.0,147.15,146.92,147.13,5777.0,147.0,147.15,146.92,147.13,5777.0
2023-03-03 11:50:00,147.12,147.46,147.12,147.29,5276.0,147.12,147.46,147.12,147.29,5276.0
2023-03-03 11:55:00,147.28,147.78,147.26,147.7,15483.0,147.28,147.78,147.26,147.7,15483.0
2023-03-03 12:00:00,147.68,147.71,147.5,147.54,7477.0,147.68,147.71,147.5,147.54,7477.0
2023-03-03 12:05:00,147.55,147.74,147.53,147.74,7381.0,147.55,147.74,147.53,147.74,7381.0
2023-03-03 12:10:00,147.76,147.76,147.59,147.71,5188.0,147.76,147.76,147.59,147.71,5188.0
2023-03-03 12:15:00,147.72,147.78,147.65,147.76,3300.0,147.72,147.78,147.65,147.76,3300.0
2023-03-03 12:20:00,147.8,147.86,147.62,147.67,12197.0,147.8,147.86,147.62,147.67,12197.0
2023-03-03 12:25:00,147.63,147.69,147.51,147.64,5802.0,147.63,147.69,147.51,147.64,5802.0
2023-03-03 12:30:00,147.66,147.72,147.65,147.7,2799.0,147.66,147.72,147.65,147.7,2799.0
2023-03-03 12:35:00,147.69,147.84,147.62,147.65,8719.0,147.69,147.84,147.62,147.65,8719.0
2023-03-03 12:40:00,147.72,147.74,147.62,147.68,4536.0,147.72,147.74,147.62,147.68,4536.0
2023-03-03 12:45:00,147.62,147.64,147.43,147.5,6553.0,147.62,147.64,147.43,147.5,6553.0
2023-03-03 12:50:00,147.51,147.55,147.36,147.49,4555.0,147.51,147.55,147.36,147.49,4555.0
2023-03-03 12:55:00,147.53,147.61,147.45,147.54,7446.0,147.53,147.61,147.45,147.54,7446.0
2023-03-03 13:00:00,147.57,147.61,147.46,147.56,4836.0,147.57,147.61,147.46,147.56,4836.0
2023-03-03 13:05:00,147.54,147.73,147.52,147.73,10882.0,147.54,147.73,147.52,147.73,10882.0
2023-03-03 13:10:00,147.78,147.78,147.61,147.75,2904.0,147.78,147.78,147.61,147.75,2904.0
2023-03-03 13:15:00,147.78,147.83,147.54,147.8,8955.0,147.78,147.83,147.54,147.8,8955.0
2023-03-03 13:20:00,147.78,147.92,147.78,147.92,3401.0,147.78,147.92,147.78,147.92,3401.0
2023-03-03 13:25:00,147.91,148.08,147.91,148.08,6356.0,147.91,148.08,147.91,148.08,6356.0
2023-03-03 13:30:00,148.08,148.08,147.97,147.99,5808.0,148.08,148.08,147.97,147.99,5808.0
2023-03-03 13:35:00,148.01,148.03,147.81,147.93,11421.0,148.01,148.03,147.81,147.93,11421.0
2023-03-03 13:40:00,147.91,148.06,147.89,148.0,2299.0,147.91,148.06,147.89,148.0,2299.0
2023-03-03 13:45:00,147.98,148.04,147.93,148.01,3549.0,147.98,148.04,147.93,148.01,3549.0
2023-03-03 13:50:00,147.99,148.03,147.9,148.01,3064.0,147.99,148.03,147.9,148.01,3064.0
2023-03-03 13:55:00,148.01,148.04,147.96,147.96,5413.0,148.01,148.04,147.96,147.96,5413.0
2023-03-03 14:00:00,147.95,148.02,147.91,148.0,4344.0,147.95,148.02,147.91,148.0,4344.0
2023-03-03 14:05:00,148.02,148.08,148.0,148.05,3000.0,148.02,148.08,148.0,148.05,3000.0
2023-03-03 14:10:00,148.02,148.07,147.98,148.02,4362.0,148.02,148.07,147.98,148.02,4362.0
2023-03-03 14:15:00,148.0,148.0,147.86,147.93,6081.0,148.0,148.0,147.86,147.93,6081.0
2023-03-03 14:20:00,147.9,147.98,147.85,147.9,3692.0,147.9,147.98,147.85,147.9,3692.0
2023-03-03 14:25:00,147.91,148.07,147.91,148.07,3600.0,147.91,148.07,147.91,148.07,3600.0
2023-03-03 14:30:00,148.15,148.16,147.98,147.98,3491.0,148.15,148.16,147.98,147.98,3491.0
2023-03-03 14:35:00,148.01,148.19,147.99,148.13,8185.0,148.01,148.19,147.99,148.13,8185.0
2023-03-03 14:40:00,148.14,148.44,148.09,148.42,17558.0,148.14,148.44,148.09,148.42,17558.0
2023-03-03 14:45:00,148.38,148.38,148.27,148.38,3602.0,148.38,148.38,148.27,148.38,3602.0
2023-03-03 14:50:00,148.38,148.59,148.37,148.54,11444.0,148.38,148.59,148.37,148.54,11444.0
2023-03-03 14:55:00,148.52,148.54,148.31,148.53,7664.0,148.52,148.54,148.31,148.53,7664.0
2023-03-03 15:00:00,148.56,148.68,148.53,148.66,3779.0,148.56,148.68,148.53,148.66,3779.0
2023-03-03 15:05:00,148.68,148.89,148.68,148.89,9907.0,148.68,148.89,148.68,148.89,9907.0
2023-03-03 15:10:00,148.85,148.87,148.67,148.7,10047.0,148.85,148.87,148.67,148.7,10047.0
2023-03-03 15:15:00,148.72,148.72,148.53,148.61,7314.0,148.72,148.72,148.53,148.61,7314.0
2023-03-03 15:20:00,148.61,148.68,148.5,148.5,9758.0,148.61,148.68,148.5,148.5,9758.0
2023-03-03 15:25:00,148.5,148.58,148.34,148.58,12602.0,148.5,148.58,148.34,148.58,12602.0
2023-03-03 15:30:00,148.59,148.85,148.52,148.83,30886.0,148.59,148.85,148.52,148.83,30886.0
2023-03-03 15:35:00,148.79,148.86,148.7,148.86,24855.0,148.79,148.86,148.7,148.86,24855.0
2023-03-03 15:40:00,148.87,149.02,148.86,149.0,14614.0,148.87,149.02,148.86,149.0,14614.0
2023-03-03 15:45:00,149.0,149.01,148.77,148.99,27539.0,149.0,149.01,148.77,148.99,27539.0
2023-03-03 15:50:00,148.95,149.01,148.67,149.01,70470.0,148.95,149.01,148.67,149.01,70470.0
2023-03-03 15:55:00,148.97,149.23,148.93,149.15,139437.0,148.97,149.23,148.93,149.15,139437.0
2023-03-06 09:30:00,150.0,150.48,148.36,148.36,27830.0,150.0,150.48,148.36,148.36,27830.0
2023-03-06 09:35:00,148.38,148.71,147.44,147.44,16748.0,148.38,148.71,147.44,147.44,16748.0
2023-03-06 09:40:00,147.33,147.71,147.2,147.35,18360.0,147.33,147.71,147.2,147.35,18360.0
2023-03-06 09:45:00,147.37,147.37,145.94,145.94,32034.0,147.37,147.37,145.94,145.94,32034.0
2023-03-06 09:50:00,146.0,146.58,145.21,145.23,34114.0,146.0,146.58,145.21,145.23,34114.0
2023-03-06 09:55:00,145.27,145.6,144.84,145.22,49476.0,145.27,145.6,144.84,145.22,49476.0
2023-03-06 10:00:00,145.27,146.1,145.13,145.55,27063.0,145.27,146.1,145.13,145.55,27063.0
2023-03-06 10:05:00,145.69,145.99,145.23,145.96,9955.0,145.69,145.99,145.23,145.96,9955.0
2023-03-06 10:10:00,146.0,146.11,145.42,145.73,10725.0,146.0,146.11,145.42,145.73,10725.0
2023-03-06 10:15:00,145.64,146.13,145.64,146.01,5164.0,145.64,146.13,145.64,146.01,5164.0
2023-03-06 10:20:00,145.99,146.2,145.97,146.2,6291.0,145.99,146.2,145.97,146.2,6291.0
2023-03-06 10:25:00,146.03,146.12,145.91,146.05,8990.0,146.03,146.12,145.91,146.05,8990.0
2023-03-06 10:30:00,146.11,146.16,145.75,145.79,11998.0,146.11,146.16,145.75,145.79,11998.0
2023-03-06 10:35:00,145.86,146.16,145.86,145.97,5755.0,145.86,146.16,145.86,145.97,5755.0
2023-03-06 10:40:00,145.93,146.01,145.6,145.61,4831.0,145.93,146.01,145.6,145.61,4831.0
2023-03-06 10:45:00,145.59,145.78,145.43,145.72,6062.0,145.59,145.78,145.43,145.72,6062.0
2023-03-06 10:50:00,145.78,145.97,145.64,145.96,8205.0,145.78,145.97,145.64,145.96,8205.0
2023-03-06 10:55:00,145.99,145.99,145.73,145.73,3436.0,145.99,145.99,145.73,145.73,3436.0
2023-03-06 11:00:00,145.78,146.17,145.78,146.01,5061.0,145.78,146.17,145.78,146.01,5061.0
2023-03-06 11:05:00,146.02,146.58,146.01,146.46,9809.0,146.02,146.58,146.01,146.46,9809.0
2023-03-06 11:10:00,146.42,146.56,146.17,146.2,5465.0,146.42,146.56,146.17,146.2,5465.0
2023-03-06 11:15:00,146.19,146.36,146.03,146.36,5810.0,146.19,146.36,146.03,146.36,5810.0
2023-03-06 11:20:00,146.29,146.29,145.92,145.97,11111.0,146.29,146.29,145.92,145.97,11111.0
2023-03-06 11:25:00,146.01,146.08,145.83,145.83,7398.0,146.01,146.08,145.83,145.83,7398.0
2023-03-06 11:30:00,145.85,145.92,145.62,145.88,5799.0,145.85,145.92,145.62,145.88,5799.0
2023-03-06 11:35:00,145.88,146.13,145.87,146.1,8187.0,145.88,146.13,145.87,146.1,8187.0
2023-03-06 11:40:00,145.99,146.17,145.9,146.11,3250.0,145.99,146.17,145.9,146.11,3250.0
2023-03-06 11:45:00,146.03,146.1,145.96,146.04,2620.0,146.03,146.1,145.96,146.04,2620.0
2023-03-06 11:50:00,146.0,146.07,145.95,146.07,3208.0,146.0,146.07,145.95,146.07,3208.0
2023-03-06 11:55:00,146.06,146.16,146.03,146.11,4785.0,146.06,146.16,146.03,146.11,4785.0
2023-03-06 12:00:00,146.12,146.29,146.11,146.25,6273.0,146.12,146.29,146.11,146.25,6273.0
2023-03-06 12:05:00,146.26,146.27,145.77,145.77,6038.0,146.26,146.27,145.77,145.77,6038.0
2023-03-06 12:10:00,145.76,145.78,145.61,145.66,8059.0,145.76,145.78,145.61,145.66,8059.0
2023-03-06 12:15:00,145.61,145.85,145.61,145.85,13432.0,145.61,145.85,145.61,145.85,13432.0
2023-03-06 12:20:00,145.86,145.86,145.62,145.63,5208.0,145.86,145.86,145.62,145.63,5208.0
2023-03-06 12:25:00,145.64,145.66,145.3,145.33,12395.0,145.64,145.66,145.3,145.33,12395.0
2023-03-06 12:30:00,145.35,145.4,145.21,145.31,5300.0,145.35,145.4,145.21,145.31,5300.0
2023-03-06 12:35:00,145.29,145.46,145.25,145.44,5522.0,145.29,145.46,145.25,145.44,5522.0
2023-03-06 12:40:00,145.55,145.55,145.17,145.19,4251.0,145.55,145.55,145.17,145.19,4251.0
2023-03-06 12:45:00,145.19,145.25,145.0,145.06,10157.0,145.19,145.25,145.0,145.06,10157.0
2023-03-06 12:50:00,145.08,145.16,144.63,144.7,32307.0,145.08,145.16,144.63,144.7,32307.0
2023-03-06 12:55:00,144.67,144.8,144.48,144.74,10292.0,144.67,144.8,144.48,144.74,10292.0
2023-03-06 13:00:00,144.7,144.95,144.7,144.91,18956.0,144.7,144.95,144.7,144.91,18956.0
2023-03-06 13:05:00,144.93,144.93,144.75,144.85,9444.0,144.93,144.93,144.75,144.85,9444.0
2023-03-06 13:10:00,144.9,144.96,144.86,144.93,10920.0,144.9,144.96,144.86,144.93,10920.0
2023-03-06 13:15:00,144.96,144.96,144.75,144.85,7245.0,144.96,144.96,144.75,144.85,7245.0
2023-03-06 13:20:00,144.88,144.88,144.78,144.82,4455.0,144.88,144.88,144.78,144.82,4455.0
2023-03-06 13:25:00,144.82,144.98,144.82,144.96,3923.0,144.82,144.98,144.82,144.96,3923.0
2023-03-06 13:30:00,144.96,145.1,144.9,145.08,8296.0,144.96,145.1,144.9,145.08,8296.0
2023-03-06 13:35:00,145.05,145.05,144.35,144.59,19184.0,145.05,145.05,144.35,144.59,19184.0
2023-03-06 13:40:00,144.65,144.85,144.64,144.78,7648.0,144.65,144.85,144.64,144.78,7648.0
2023-03-06 13:45:00,144.75,144.96,144.74,144.84,2716.0,144.75,144.96,144.74,144.84,2716.0
2023-03-06 13:50:00,144.81,145.03,144.8,145.02,5795.0,144.81,145.03,144.8,145.02,5795.0
2023-03-06 13:55:00,145.02,145.02,144.73,144.98,8243.0,145.02,145.02,144.73,144.98,8243.0
2023-03-06 14:00:00,145.01,145.06,144.85,144.95,3634.0,145.01,145.06,144.85,144.95,3634.0
2023-03-06 14:05:00,144.96,144.96,144.83,144.95,2361.0,144.96,144.96,144.83,144.95,2361.0
2023-03-06 14:10:00,144.88,144.91,144.65,144.83,8137.0,144.88,144.91,144.65,144.83,8137.0
2023-03-06 14:15:00,144.78,144.8,144.57,144.57,1800.0,144.78,144.8,144.57,144.57,1800.0
2023-03-06 14:20:00,144.58,144.74,144.52,144.69,6327.0,144.58,144.74,144.52,144.69,6327.0
2023-03-06 14:25:00,144.67,144.76,144.63,144.72,7529.0,144.67,144.76,144.63,144.72,7529.0
2023-03-06 14:30:00,144.78,144.91,144.71,144.71,5659.0,144.78,144.91,144.71,144.71,5659.0
2023-03-06 14:35:00,144.7,144.75,144.6,144.68,3951.0,144.7,144.75,144.6,144.68,3951.0
2023-03-06 14:40:00,144.68,144.7,144.64,144.69,4800.0,144.68,144.7,144.64,144.69,4800.0
2023-03-06 14:45:00,144.62,144.62,144.47,144.56,4716.0,144.62,144.62,144.47,144.56,4716.0
2023-03-06 14:50:00,144.54,144.56,144.39,144.55,4274.0,144.54,144.56,144.39,144.55,4274.0
2023-03-06 14:55:00,144.53,144.54,144.3,144.36,8481.0,144.53,144.54,144.3,144.36,8481.0
2023-03-06 15:00:00,144.34,144.39,144.16,144.16,5678.0,144.34,144.39,144.16,144.16,5678.0
2023-03-06 15:05:00,144.16,144.35,144.13,144.35,14136.0,144.16,144.35,144.13,144.35,14136.0
2023-03-06 15:10:00,144.35,144.58,144.17,144.24,13506.0,144.35,144.58,144.17,144.24,13506.0
2023-03-06 15:15:00,144.21,144.22,144.04,144.17,8175.0,144.21,144.22,144.04,144.17,8175.0
2023-03-06 15:20:00,144.16,144.31,144.13,144.19,12153.0,144.16,144.31,144.13,144.19,12153.0
2023-03-06 15:25:00,144.19,144.19,143.93,143.98,12284.0,144.19,144.19,143.93,143.98,12284.0
2023-03-06 15:30:00,144.01,144.05,143.84,144.03,15013.0,144.01,144.05,143.84,144.03,15013.0
2023-03-06 15:35:00,144.0,144.42,143.98,144.42,24883.0,144.0,144.42,143.98,144.42,24883.0
2023-03-06 15:40:00,144.36,144.41,144.16,144.41,37747.0,144.36,144.41,144.16,144.41,37747.0
2023-03-06 15:45:00,144.39,144.77,144.34,144.74,28549.0,144.39,144.77,144.34,144.74,28549.0
2023-03-06 15:50:00,144.77,144.84,143.95,144.07,61401.0,144.77,144.84,143.95,144.07,61401.0
2023-03-06 15:55:00,144.05,144.31,143.97,144.07,126281.0,144.05,144.31,143.97,144.07,126281.0
2023-03-07 09:30:00,143.92,143.92,143.2,143.69,39352.0,143.92,143.92,143.2,143.69,39352.0
2023-03-07 09:35:00,143.77,143.86,143.59,143.8,10703.0,143.77,143.86,143.59,143.8,10703.0
2023-03-07 09:40:00,143.84,144.3,143.74,143.9,32133.0,143.84,144.3,143.74,143.9,32133.0
2023-03-07 09:45:00,144.02,144.07,143.6,143.96,11393.0,144.02,144.07,143.6,143.96,11393.0
2023-03-07 09:50:00,143.92,144.38,143.92,144.24,14096.0,143.92,144.38,143.92,144.24,14096.0
2023-03-07 09:55:00,144.14,144.35,143.87,143.88,8635.0,144.14,144.35,143.87,143.88,8635.0
2023-03-07 10:00:00,143.84,143.85,142.96,143.19,15225.0,143.84,143.85,142.96,143.19,15225.0
2023-03-07 10:05:00,143.15,143.46,143.15,143.28,6240.0,143.15,143.46,143.15,143.28,6240.0
2023-03-07 10:10:00,143.27,143.27,142.87,142.87,7204.0,143.27,143.27,142.87,142.87,7204.0
2023-03-07 10:15:00,142.83,142.83,142.42,142.42,8869.0,142.83,142.83,142.42,142.42,8869.0
2023-03-07 10:20:00,142.42,142.95,142.36,142.8,6864.0,142.42,142.95,142.36,142.8,6864.0
2023-03-07 10:25:00,142.83,143.13,142.83,142.96,5262.0,142.83,143.13,142.83,142.96,5262.0
2023-03-07 10:30:00,142.89,143.13,142.89,143.09,12042.0,142.89,143.13,142.89,143.09,12042.0
2023-03-07 10:35:00,143.1,143.47,143.1,143.46,9264.0,143.1,143.47,143.1,143.46,9264.0
2023-03-07 10:40:00,143.44,143.46,142.92,143.05,5206.0,143.44,143.46,142.92,143.05,5206.0
2023-03-07 10:45:00,143.01,143.3,143.0,143.17,4260.0,143.01,143.3,143.0,143.17,4260.0
2023-03-07 10:50:00,143.11,143.12,142.69,142.85,5220.0,143.11,143.12,142.69,142.85,5220.0
2023-03-07 10:55:00,142.91,142.96,142.63,142.7,3600.0,142.91,142.96,142.63,142.7,3600.0
2023-03-07 11:00:00,142.62,143.11,142.59,143.09,7112.0,142.62,143.11,142.59,143.09,7112.0
2023-03-07 11:05:00,143.13,143.27,143.08,143.14,6713.0,143.13,143.27,143.08,143.14,6713.0
2023-03-07 11:10:00,143.14,143.32,142.94,142.98,6400.0,143.14,143.32,142.94,142.98,6400.0
2023-03-07 11:15:00,142.93,143.31,142.91,143.09,7832.0,142.93,143.31,142.91,143.09,7832.0
2023-03-07 11:20:00,143.14,143.14,142.75,142.75,4154.0,143.14,143.14,142.75,142.75,4154.0
2023-03-07 11:25:00,142.76,142.97,142.64,142.64,4226.0,142.76,142.97,142.64,142.64,4226.0
2023-03-07 11:30:00,142.66,142.72,142.59,142.64,4224.0,142.66,142.72,142.59,142.64,4224.0
2023-03-07 11:35:00,142.59,142.85,142.56,142.69,2500.0,142.59,142.85,142.56,142.69,2500.0
2023-03-07 11:40:00,142.68,142.68,142.46,142.47,5724.0,142.68,142.68,142.46,142.47,5724.0
2023-03-07 11:45:00,142.5,142.59,142.3,142.59,6853.0,142.5,142.59,142.3,142.59,6853.0
2023-03-07 11:50:00,142.64,142.81,142.61,142.67,2877.0,142.64,142.81,142.61,142.67,2877.0
2023-03-07 11:55:00,142.62,142.63,142.47,142.55,3798.0,142.62,142.63,142.47,142.55,3798.0
2023-03-07 12:00:00,142.54,142.8,142.49,142.7,5597.0,142.54,142.8,142.49,142.7,5597.0
2023-03-07 12:05:00,142.7,142.73,142.58,142.69,3700.0,142.7,142.73,142.58,142.69,3700.0
2023-03-07 12:10:00,142.7,142.75,142.6,142.65,4539.0,142.7,142.75,142.6,142.65,4539.0
2023-03-07 12:15:00,142.59,142.84,142.56,142.74,4100.0,142.59,142.84,142.56,142.74,4100.0
2023-03-07 12:20:00,142.79,143.2,142.79,142.92,8334.0,142.79,143.2,142.79,142.92,8334.0
2023-03-07 12:25:00,143.05,143.14,142.94,142.98,2262.0,143.05,143.14,142.94,142.98,2262.0
2023-03-07 12:30:00,142.91,143.12,142.89,143.06,11142.0,142.91,143.12,142.89,143.06,11142.0
2023-03-07 12:35:00,143.07,143.17,143.02,143.11,4400.0,143.07,143.17,143.02,143.11,4400.0
2023-03-07 12:40:00,143.14,143.14,142.87,143.02,9824.0,143.14,143.14,142.87,143.02,9824.0
2023-03-07 12:45:00,143.04,143.08,142.83,142.9,6895.0,143.04,143.08,142.83,142.9,6895.0
2023-03-07 12:50:00,142.82,142.82,142.35,142.42,9444.0,142.82,142.82,142.35,142.42,9444.0
2023-03-07 12:55:00,142.41,142.48,142.2,142.2,10411.0,142.41,142.48,142.2,142.2,10411.0
2023-03-07 13:00:00,142.2,142.2,141.83,141.84,10203.0,142.2,142.2,141.83,141.84,10203.0
2023-03-07 13:05:00,141.8,141.87,141.61,141.63,9976.0,141.8,141.87,141.61,141.63,9976.0
2023-03-07 13:10:00,141.62,141.77,141.56,141.66,10592.0,141.62,141.77,141.56,141.66,10592.0
2023-03-07 13:15:00,141.62,141.68,141.53,141.53,10337.0,141.62,141.68,141.53,141.53,10337.0
2023-03-07 13:20:00,141.53,141.62,141.42,141.42,7515.0,141.53,141.62,141.42,141.42,7515.0
2023-03-07 13:25:00,141.44,141.69,141.44,141.67,3865.0,141.44,141.69,141.44,141.67,3865.0
2023-03-07 13:30:00,141.64,141.71,141.64,141.7,3729.0,141.64,141.71,141.64,141.7,3729.0
2023-03-07 13:35:00,141.66,141.69,141.55,141.6,6370.0,141.66,141.69,141.55,141.6,6370.0
2023-03-07 13:40:00,141.58,141.59,141.43,141.52,5221.0,141.58,141.59,141.43,141.52,5221.0
2023-03-07 13:45:00,141.54,141.62,141.34,141.41,5383.0,141.54,141.62,141.34,141.41,5383.0
2023-03-07 13:50:00,141.45,141.63,141.42,141.63,10071.0,141.45,141.63,141.42,141.63,10071.0
2023-03-07 13:55:00,141.66,141.78,141.53,141.78,11723.0,141.66,141.78,141.53,141.78,11723.0
2023-03-07 14:00:00,141.76,142.07,141.76,141.92,5625.0,141.76,142.07,141.76,141.92,5625.0
2023-03-07 14:05:00,141.93,142.08,141.92,142.0,5378.0,141.93,142.08,141.92,142.0,5378.0
2023-03-07 14:10:00,142.05,142.06,141.96,142.0,4030.0,142.05,142.06,141.96,142.0,4030.0
2023-03-07 14:15:00,141.99,142.03,141.83,141.85,7378.0,141.99,142.03,141.83,141.85,7378.0
2023-03-07 14:20:00,141.87,141.88,141.65,141.65,9740.0,141.87,141.88,141.65,141.65,9740.0
2023-03-07 14:25:00,141.65,141.76,141.57,141.73,10723.0,141.65,141.76,141.57,141.73,10723.0
2023-03-07 14:30:00,141.72,141.98,141.7,141.98,9088.0,141.72,141.98,141.7,141.98,9088.0
2023-03-07 14:35:00,142.0,142.22,141.92,142.19,16948.0,142.0,142.22,141.92,142.19,16948.0
2023-03-07 14:40:00,142.22,142.32,142.13,142.32,17129.0,142.22,142.32,142.13,142.32,17129.0
2023-03-07 14:45:00,142.31,142.34,142.01,142.06,9848.0,142.31,142.34,142.01,142.06,9848.0
2023-03-07 14:50:00,142.03,142.23,141.98,142.22,12924.0,142.03,142.23,141.98,142.22,12924.0
2023-03-07 14:55:00,142.18,142.32,142.12,142.29,6568.0,142.18,142.32,142.12,142.29,6568.0
2023-03-07 15:00:00,142.28,142.33,142.11,142.11,11335.0,142.28,142.33,142.11,142.11,11335.0
2023-03-07 15:05:00,142.09,142.14,142.03,142.1,5887.0,142.09,142.14,142.03,142.1,5887.0
2023-03-07 15:10:00,142.1,142.31,142.08,142.31,6999.0,142.1,142.31,142.08,142.31,6999.0
2023-03-07 15:15:00,142.31,142.52,142.31,142.45,4579.0,142.31,142.52,142.31,142.45,4579.0
2023-03-07 15:20:00,142.44,142.54,142.4,142.4,11638.0,142.44,142.54,142.4,142.4,11638.0
2023-03-07 15:25:00,142.39,142.39,142.15,142.25,9311.0,142.39,142.39,142.15,142.25,9311.0
2023-03-07 15:30:00,142.25,142.55,142.22,142.49,10966.0,142.25,142.55,142.22,142.49,10966.0
2023-03-07 15:35:00,142.47,142.69,142.47,142.63,12531.0,142.47,142.69,142.47,142.63,12531.0
2023-03-07 15:40:00,142.64,142.72,142.42,142.48,42291.0,142.64,142.72,142.42,142.48,42291.0
2023-03-07 15:45:00,142.47,142.48,142.06,142.08,21894.0,142.47,142.48,142.06,142.08,21894.0
2023-03-07 15:50:00,142.08,142.08,141.78,141.89,41548.0,142.08,142.08,141.78,141.89,41548.0
2023-03-07 15:55:00,141.92,142.06,141.8,142.02,96907.0,141.92,142.06,141.8,142.02,96907.0
2023-03-08 09:30:00,142.11,142.24,141.22,141.52,17797.0,142.11,142.24,141.22,141.52,17797.0
2023-03-08 09:35:00,141.41,141.82,141.36,141.81,3406.0,141.41,141.82,141.36,141.81,3406.0
2023-03-08 09:40:00,141.57,142.0,141.44,141.92,5209.0,141.57,142.0,141.44,141.92,5209.0
2023-03-08 09:45:00,141.89,142.13,141.74,141.75,7496.0,141.89,142.13,141.74,141.75,7496.0
2023-03-08 09:50:00,141.72,141.96,141.66,141.8,6562.0,141.72,141.96,141.66,141.8,6562.0
2023-03-08 09:55:00,141.81,141.81,141.48,141.48,1700.0,141.81,141.81,141.48,141.48,1700.0
2023-03-08 10:00:00,141.36,141.76,140.88,141.72,5535.0,141.36,141.76,140.88,141.72,5535.0
2023-03-08 10:05:00,141.71,141.9,141.62,141.87,3514.0,141.71,141.9,141.62,141.87,3514.0
2023-03-08 10:10:00,141.89,142.09,141.85,141.91,4100.0,141.89,142.09,141.85,141.91,4100.0
2023-03-08 10:15:00,141.88,142.0,141.73,141.82,4457.0,141.88,142.0,141.73,141.82,4457.0
2023-03-08 10:20:00,141.89,142.13,141.68,142.13,7486.0,141.89,142.13,141.68,142.13,7486.0
2023-03-08 10:25:00,142.13,142.13,141.53,141.53,3784.0,142.13,142.13,141.53,141.53,3784.0
2023-03-08 10:30:00,141.57,141.99,141.47,141.99,4715.0,141.57,141.99,141.47,141.99,4715.0
2023-03-08 10:35:00,141.85,141.93,141.67,141.8,5050.0,141.85,141.93,141.67,141.8,5050.0
2023-03-08 10:40:00,141.9,141.96,141.75,141.95,3026.0,141.9,141.96,141.75,141.95,3026.0
2023-03-08 10:45:00,141.95,142.18,141.83,141.83,6534.0,141.95,142.18,141.83,141.83,6534.0
2023-03-08 10:50:00,141.85,142.08,141.85,141.92,6742.0,141.85,142.08,141.85,141.92,6742.0
2023-03-08 10:55:00,141.84,141.97,141.8,141.9,5037.0,141.84,141.97,141.8,141.9,5037.0
2023-03-08 11:00:00,141.93,141.94,141.68,141.75,3841.0,141.93,141.94,141.68,141.75,3841.0
2023-03-08 11:05:00,141.76,141.82,141.61,141.62,4695.0,141.76,141.82,141.61,141.62,4695.0
2023-03-08 11:10:00,141.67,141.83,141.64,141.66,7277.0,141.67,141.83,141.64,141.66,7277.0
2023-03-08 11:15:00,141.67,141.79,141.66,141.72,4335.0,141.67,141.79,141.66,141.72,4335.0
2023-03-08 11:20:00,141.75,141.84,141.63,141.69,4100.0,141.75,141.84,141.63,141.69,4100.0
2023-03-08 11:25:00,141.72,141.75,141.58,141.62,3574.0,141.72,141.75,141.58,141.62,3574.0
2023-03-08 11:30:00,141.58,141.58,141.38,141.4,2500.0,141.58,141.58,141.38,141.4,2500.0
2023-03-08 11:35:00,141.31,141.42,141.27,141.42,5233.0,141.31,141.42,141.27,141.42,5233.0
2023-03-08 11:40:00,141.41,141.59,141.4,141.58,3428.0,141.41,141.59,141.4,141.58,3428.0
2023-03-08 11:45:00,141.57,141.66,141.49,141.66,8064.0,141.57,141.66,141.49,141.66,8064.0
2023-03-08 11:50:00,141.63,141.7,141.48,141.55,14844.0,141.63,141.7,141.48,141.55,14844.0
2023-03-08 11:55:00,141.51,141.53,141.3,141.42,21375.0,141.51,141.53,141.3,141.42,21375.0
2023-03-08 12:00:00,141.4,141.42,141.28,141.33,5707.0,141.4,141.42,141.28,141.33,5707.0
2023-03-08 12:05:00,141.33,141.34,141.19,141.19,3533.0,141.33,141.34,141.19,141.19,3533.0
2023-03-08 12:10:00,141.21,141.22,140.87,140.93,4544.0,141.21,141.22,140.87,140.93,4544.0
2023-03-08 12:15:00,140.96,141.2,140.96,141.18,4719.0,140.96,141.2,140.96,141.18,4719.0
2023-03-08 12:20:00,141.16,141.19,141.07,141.15,2922.0,141.16,141.19,141.07,141.15,2922.0
2023-03-08 12:25:00,141.14,141.14,140.89,140.89,8902.0,141.14,141.14,140.89,140.89,8902.0
2023-03-08 12:30:00,140.85,140.88,140.73,140.81,5277.0,140.85,140.88,140.73,140.81,5277.0
2023-03-08 12:35:00,140.83,140.98,140.82,140.88,4240.0,140.83,140.98,140.82,140.88,4240.0
2023-03-08 12:40:00,140.92,140.98,140.83,140.97,4034.0,140.92,140.98,140.83,140.97,4034.0
2023-03-08 12:45:00,140.96,141.06,140.96,141.03,2376.0,140.96,141.06,140.96,141.03,2376.0
2023-03-08 12:50:00,141.06,141.12,140.94,140.98,8568.0,141.06,141.12,140.94,140.98,8568.0
2023-03-08 12:55:00,140.97,140.97,140.75,140.89,7696.0,140.97,140.97,140.75,140.89,7696.0
2023-03-08 13:00:00,140.94,140.96,140.65,140.7,6245.0,140.94,140.96,140.65,140.7,6245.0
2023-03-08 13:05:00,140.7,140.87,140.68,140.85,7868.0,140.7,140.87,140.68,140.85,7868.0
2023-03-08 13:10:00,140.85,140.86,140.58,140.59,5990.0,140.85,140.86,140.58,140.59,5990.0
2023-03-08 13:15:00,140.59,140.69,140.55,140.55,6178.0,140.59,140.69,140.55,140.55,6178.0
2023-03-08 13:20:00,140.54,140.57,140.39,140.56,20520.0,140.54,140.57,140.39,140.56,20520.0
2023-03-08 13:25:00,140.56,140.63,140.27,140.36,6852.0,140.56,140.63,140.27,140.36,6852.0
2023-03-08 13:30:00,140.35,140.36,140.25,140.25,10215.0,140.35,140.36,140.25,140.25,10215.0
2023-03-08 13:35:00,140.25,140.44,140.25,140.37,8817.0,140.25,140.44,140.25,140.37,8817.0
2023-03-08 13:40:00,140.34,140.43,140.25,140.33,10166.0,140.34,140.43,140.25,140.33,10166.0
2023-03-08 13:45:00,140.3,140.44,140.3,140.38,11321.0,140.3,140.44,140.3,140.38,11321.0
2023-03-08 13:50:00,140.36,140.8,140.28,140.75,9986.0,140.36,140.8,140.28,140.75,9986.0
2023-03-08 13:55:00,140.75,140.81,140.56,140.74,14300.0,140.75,140.81,140.56,140.74,14300.0
2023-03-08 14:00:00,140.72,140.9,140.72,140.78,11881.0,140.72,140.9,140.72,140.78,11881.0
2023-03-08 14:05:00,140.82,140.84,140.59,140.79,8451.0,140.82,140.84,140.59,140.79,8451.0
2023-03-08 14:10:00,140.78,140.78,140.46,140.52,10938.0,140.78,140.78,140.46,140.52,10938.0
2023-03-08 14:15:00,140.55,140.64,140.5,140.53,6642.0,140.55,140.64,140.5,140.53,6642.0
2023-03-08 14:20:00,140.56,140.64,140.45,140.55,10946.0,140.56,140.64,140.45,140.55,10946.0
2023-03-08 14:25:00,140.57,140.59,140.5,140.58,5459.0,140.57,140.59,140.5,140.58,5459.0
2023-03-08 14:30:00,140.58,140.88,140.55,140.88,14153.0,140.58,140.88,140.55,140.88,14153.0
2023-03-08 14:35:00,140.88,140.96,140.65,140.82,8128.0,140.88,140.96,140.65,140.82,8128.0
2023-03-08 14:40:00,140.76,140.77,140.6,140.66,5716.0,140.76,140.77,140.6,140.66,5716.0
2023-03-08 14:45:00,140.66,140.73,140.59,140.68,6036.0,140.66,140.73,140.59,140.68,6036.0
2023-03-08 14:50:00,140.68,140.68,140.48,140.59,8505.0,140.68,140.68,140.48,140.59,8505.0
2023-03-08 14:55:00,140.62,140.74,140.59,140.69,9806.0,140.62,140.74,140.59,140.69,9806.0
2023-03-08 15:00:00,140.7,140.81,140.58,140.58,17961.0,140.7,140.81,140.58,140.58,17961.0
2023-03-08 15:05:00,140.59,140.75,140.59,140.71,9239.0,140.59,140.75,140.59,140.71,9239.0
2023-03-08 15:10:00,140.66,140.73,140.61,140.69,10067.0,140.66,140.73,140.61,140.69,10067.0
2023-03-08 15:15:00,140.64,140.72,140.59,140.66,15725.0,140.64,140.72,140.59,140.66,15725.0
2023-03-08 15:20:00,140.68,140.72,140.6,140.6,8953.0,140.68,140.72,140.6,140.6,8953.0
2023-03-08 15:25:00,140.6,140.72,140.6,140.68,12187.0,140.6,140.72,140.6,140.68,12187.0
2023-03-08 15:30:00,140.69,140.91,140.69,140.9,10797.0,140.69,140.91,140.69,140.9,10797.0
2023-03-08 15:35:00,140.9,141.23,140.88,141.16,10694.0,140.9,141.23,140.88,141.16,10694.0
2023-03-08 15:40:00,141.14,141.62,141.13,141.62,12752.0,141.14,141.62,141.13,141.62,12752.0
2023-03-08 15:45:00,141.6,141.81,141.48,141.54,29581.0,141.6,141.81,141.48,141.54,29581.0
2023-03-08 15:50:00,141.57,141.87,141.22,141.46,91164.0,141.57,141.87,141.22,141.46,91164.0
2023-03-08 15:55:00,141.44,141.79,141.25,141.74,166686.0,141.44,141.79,141.25,141.74,166686.0
2023-03-09 09:30:00,141.9,142.25,141.52,142.08,23598.0,141.9,142.25,141.52,142.08,23598.0
2023-03-09 09:35:00,142.29,142.84,142.27,142.77,12292.0,142.29,142.84,142.27,142.77,12292.0
2023-03-09 09:40:00,142.92,143.18,142.4,142.6,15065.0,142.92,143.18,142.4,142.6,15065.0
2023-03-09 09:45:00,142.5,142.87,142.49,142.85,5290.0,142.5,142.87,142.49,142.85,5290.0
2023-03-09 09:50:00,142.97,143.05,142.62,142.62,3600.0,142.97,143.05,142.62,142.62,3600.0
2023-03-09 09:55:00,142.65,142.92,142.61,142.78,4293.0,142.65,142.92,142.61,142.78,4293.0
2023-03-09 10:00:00,142.77,143.12,142.77,143.03,9026.0,142.77,143.12,142.77,143.03,9026.0
2023-03-09 10:05:00,143.02,143.09,142.63,142.67,9471.0,143.02,143.09,142.63,142.67,9471.0
2023-03-09 10:10:00,142.66,142.69,142.4,142.61,3221.0,142.66,142.69,142.4,142.61,3221.0
2023-03-09 10:15:00,142.59,142.79,142.23,142.36,7294.0,142.59,142.79,142.23,142.36,7294.0
2023-03-09 10:20:00,142.37,142.66,142.36,142.56,3730.0,142.37,142.66,142.36,142.56,3730.0
2023-03-09 10:25:00,142.51,142.55,142.24,142.53,3958.0,142.51,142.55,142.24,142.53,3958.0
2023-03-09 10:30:00,142.54,142.71,142.31,142.71,4779.0,142.54,142.71,142.31,142.71,4779.0
2023-03-09 10:35:00,142.87,142.93,142.58,142.67,7917.0,142.87,142.93,142.58,142.67,7917.0
2023-03-09 10:40:00,142.69,142.76,142.58,142.58,4500.0,142.69,142.76,142.58,142.58,4500.0
2023-03-09 10:45:00,142.53,142.73,142.5,142.5,9924.0,142.53,142.73,142.5,142.5,9924.0
2023-03-09 10:50:00,142.47,142.65,142.45,142.53,17392.0,142.47,142.65,142.45,142.53,17392.0
2023-03-09 10:55:00,142.54,142.98,142.54,142.84,197899.0,142.54,142.98,142.54,142.84,197899.0
2023-03-09 11:00:00,142.76,142.88,142.57,142.82,9928.0,142.76,142.88,142.57,142.82,9928.0
2023-03-09 11:05:00,142.77,142.77,142.58,142.7,8631.0,142.77,142.77,142.58,142.7,8631.0
2023-03-09 11:10:00,142.7,142.7,142.28,142.28,8676.0,142.7,142.7,142.28,142.28,8676.0
2023-03-09 11:15:00,142.33,142.57,142.32,142.5,4300.0,142.33,142.57,142.32,142.5,4300.0
2023-03-09 11:20:00,142.5,142.5,142.28,142.36,3497.0,142.5,142.5,142.28,142.36,3497.0
2023-03-09 11:25:00,142.32,142.46,142.27,142.46,7164.0,142.32,142.46,142.27,142.46,7164.0
2023-03-09 11:30:00,142.44,142.44,142.14,142.14,7000.0,142.44,142.44,142.14,142.14,7000.0
2023-03-09 11:35:00,142.11,142.23,142.05,142.06,5688.0,142.11,142.23,142.05,142.06,5688.0
2023-03-09 11:40:00,142.02,142.16,142.0,142.12,4384.0,142.02,142.16,142.0,142.12,4384.0
2023-03-09 11:45:00,142.1,142.22,142.01,142.16,6030.0,142.1,142.22,142.01,142.16,6030.0
2023-03-09 11:50:00,142.15,142.18,142.0,142.05,5002.0,142.15,142.18,142.0,142.05,5002.0
2023-03-09 11:55:00,142.04,142.09,141.94,142.06,2655.0,142.04,142.09,141.94,142.06,2655.0
2023-03-09 12:00:00,142.09,142.11,141.79,141.92,6794.0,142.09,142.11,141.79,141.92,6794.0
2023-03-09 12:05:00,141.91,141.97,141.81,141.96,3485.0,141.91,141.97,141.81,141.96,3485.0
2023-03-09 12:10:00,141.93,141.98,141.86,141.92,7000.0,141.93,141.98,141.86,141.92,7000.0
2023-03-09 12:15:00,141.9,142.02,141.8,141.98,7870.0,141.9,142.02,141.8,141.98,7870.0
2023-03-09 12:20:00,142.01,142.22,142.01,142.16,8453.0,142.01,142.22,142.01,142.16,8453.0
2023-03-09 12:25:00,142.13,142.31,142.13,142.26,9672.0,142.13,142.31,142.13,142.26,9672.0
2023-03-09 12:30:00,142.3,142.46,142.3,142.44,16131.0,142.3,142.46,142.3,142.44,16131.0
2023-03-09 12:35:00,142.41,142.42,142.06,142.06,20557.0,142.41,142.42,142.06,142.06,20557.0
2023-03-09 12:40:00,142.01,142.17,141.93,141.97,3335.0,142.01,142.17,141.93,141.97,3335.0
2023-03-09 12:45:00,141.98,142.05,141.79,141.82,3558.0,141.98,142.05,141.79,141.82,3558.0
2023-03-09 12:50:00,141.75,142.01,141.75,141.96,2510.0,141.75,142.01,141.75,141.96,2510.0
2023-03-09 12:55:00,141.91,142.07,141.89,142.03,2830.0,141.91,142.07,141.89,142.03,2830.0
2023-03-09 13:00:00,142.04,142.2,142.0,142.11,4074.0,142.04,142.2,142.0,142.11,4074.0
2023-03-09 13:05:00,142.1,142.18,142.02,142.03,5384.0,142.1,142.18,142.02,142.03,5384.0
2023-03-09 13:10:00,142.08,142.12,141.89,142.01,3300.0,142.08,142.12,141.89,142.01,3300.0
2023-03-09 13:15:00,142.02,142.17,142.0,142.11,4100.0,142.02,142.17,142.0,142.11,4100.0
2023-03-09 13:20:00,142.12,142.15,141.84,141.86,19956.0,142.12,142.15,141.84,141.86,19956.0
2023-03-09 13:25:00,141.83,141.83,141.6,141.77,5153.0,141.83,141.83,141.6,141.77,5153.0
2023-03-09 13:30:00,141.71,141.81,141.57,141.59,4937.0,141.71,141.81,141.57,141.59,4937.0
2023-03-09 13:35:00,141.59,141.66,141.53,141.53,4318.0,141.59,141.66,141.53,141.53,4318.0
2023-03-09 13:40:00,141.53,141.65,141.47,141.49,5715.0,141.53,141.65,141.47,141.49,5715.0
2023-03-09 13:45:00,141.5,141.53,141.25,141.29,6493.0,141.5,141.53,141.25,141.29,6493.0
2023-03-09 13:50:00,141.21,141.42,141.21,141.41,5018.0,141.21,141.42,141.21,141.41,5018.0
2023-03-09 13:55:00,141.36,141.56,141.35,141.52,3288.0,141.36,141.56,141.35,141.52,3288.0
2023-03-09 14:00:00,141.55,141.61,141.3,141.31,5802.0,141.55,141.61,141.3,141.31,5802.0
2023-03-09 14:05:00,141.25,141.26,141.18,141.18,2543.0,141.25,141.26,141.18,141.18,2543.0
2023-03-09 14:10:00,141.14,141.27,141.08,141.17,4778.0,141.14,141.27,141.08,141.17,4778.0
2023-03-09 14:15:00,141.14,141.24,141.11,141.11,1677.0,141.14,141.24,141.11,141.11,1677.0
2023-03-09 14:20:00,141.17,141.25,140.99,141.24,5989.0,141.17,141.25,140.99,141.24,5989.0
2023-03-09 14:25:00,141.3,141.34,141.09,141.09,2013.0,141.3,141.34,141.09,141.09,2013.0
2023-03-09 14:30:00,141.05,141.05,140.83,140.91,4342.0,141.05,141.05,140.83,140.91,4342.0
2023-03-09 14:35:00,140.96,141.06,140.94,140.94,5402.0,140.96,141.06,140.94,140.94,5402.0
2023-03-09 14:40:00,140.97,141.1,140.96,141.0,4812.0,140.97,141.1,140.96,141.0,4812.0
2023-03-09 14:45:00,141.0,141.04,140.71,140.71,6687.0,141.0,141.04,140.71,140.71,6687.0
2023-03-09 14:50:00,140.71,140.83,140.65,140.75,4329.0,140.71,140.83,140.65,140.75,4329.0
2023-03-09 14:55:00,140.75,140.77,140.65,140.68,2600.0,140.75,140.77,140.65,140.68,2600.0
2023-03-09 15:00:00,140.67,140.69,140.41,140.46,14680.0,140.67,140.69,140.41,140.46,14680.0
2023-03-09 15:05:00,140.46,140.55,140.39,140.39,5559.0,140.46,140.55,140.39,140.39,5559.0
2023-03-09 15:10:00,140.35,140.43,140.09,140.15,12005.0,140.35,140.43,140.09,140.15,12005.0
2023-03-09 15:15:00,140.12,140.14,139.9,139.91,9052.0,140.12,140.14,139.9,139.91,9052.0
2023-03-09 15:20:00,139.87,140.01,139.61,139.77,17089.0,139.87,140.01,139.61,139.77,17089.0
2023-03-09 15:25:00,139.72,140.0,139.72,139.79,11649.0,139.72,140.0,139.72,139.79,11649.0
2023-03-09 15:30:00,139.78,140.16,139.7,140.12,12819.0,139.78,140.16,139.7,140.12,12819.0
2023-03-09 15:35:00,140.19,140.37,139.92,140.17,23033.0,140.19,140.37,139.92,140.17,23033.0
2023-03-09 15:40:00,140.13,140.25,140.11,140.14,16724.0,140.13,140.25,140.11,140.14,16724.0
2023-03-09 15:45:00,140.15,140.37,139.9,140.36,30855.0,140.15,140.37,139.9,140.36,30855.0
2023-03-09 15:50:00,140.32,140.54,140.12,140.34,75650.0,140.32,140.54,140.12,140.34,75650.0
2023-03-09 15:55:00,140.34,140.34,139.55,139.63,148041.0,140.34,140.34,139.55,139.63,148041.0
2023-03-10 09:30:00,140.0,141.1,139.01,139.27,19755.0,140.0,141.1,139.01,139.27,19755.0
2023-03-10 09:35:00,139.3,139.6,139.19,139.37,4435.0,139.3,139.6,139.19,139.37,4435.0
2023-03-10 09:40:00,139.18,139.39,139.01,139.09,3366.0,139.18,139.39,139.01,139.09,3366.0
2023-03-10 09:45:00,139.13,139.84,138.96,139.49,4170.0,139.13,139.84,138.96,139.49,4170.0
2023-03-10 09:50:00,139.49,139.85,139.45,139.6,7550.0,139.49,139.85,139.45,139.6,7550.0
2023-03-10 09:55:00,139.59,139.83,139.5,139.83,8301.0,139.59,139.83,139.5,139.83,8301.0
2023-03-10 10:00:00,139.78,140.19,139.66,139.7,11372.0,139.78,140.19,139.66,139.7,11372.0
2023-03-10 10:05:00,139.64,139.66,139.24,139.24,5350.0,139.64,139.66,139.24,139.24,5350.0
2023-03-10 10:10:00,139.3,139.44,139.11,139.3,3800.0,139.3,139.44,139.11,139.3,3800.0
2023-03-10 10:15:00,139.27,139.73,139.22,139.65,15262.0,139.27,139.73,139.22,139.65,15262.0
2023-03-10 10:20:00,139.64,140.1,139.64,140.06,9366.0,139.64,140.1,139.64,140.06,9366.0
2023-03-10 10:25:00,140.11,140.45,140.04,140.34,16621.0,140.11,140.45,140.04,140.34,16621.0
2023-03-10 10:30:00,140.4,140.76,140.36,140.43,11883.0,140.4,140.76,140.36,140.43,11883.0
2023-03-10 10:35:00,140.47,140.83,140.46,140.67,17912.0,140.47,140.83,140.46,140.67,17912.0
2023-03-10 10:40:00,140.69,140.96,140.65,140.74,7841.0,140.69,140.96,140.65,140.74,7841.0
2023-03-10 10:45:00,140.71,140.74,140.39,140.46,12497.0,140.71,140.74,140.39,140.46,12497.0
2023-03-10 10:50:00,140.41,140.73,140.22,140.72,15438.0,140.41,140.73,140.22,140.72,15438.0
2023-03-10 10:55:00,140.76,141.35,140.76,141.34,15959.0,140.76,141.35,140.76,141.34,15959.0
2023-03-10 11:00:00,141.29,141.5,141.21,141.42,17418.0,141.29,141.5,141.21,141.42,17418.0
2023-03-10 11:05:00,141.42,141.62,141.41,141.52,10723.0,141.42,141.62,141.41,141.52,10723.0
2023-03-10 11:10:00,141.52,141.82,141.52,141.77,10447.0,141.52,141.82,141.52,141.77,10447.0
2023-03-10 11:15:00,141.8,142.08,141.66,142.08,52947.0,141.8,142.08,141.66,142.08,52947.0
2023-03-10 11:20:00,142.04,142.12,141.86,141.87,7559.0,142.04,142.12,141.86,141.87,7559.0
2023-03-10 11:25:00,141.86,142.48,141.84,142.4,9027.0,141.86,142.48,141.84,142.4,9027.0
2023-03-10 11:30:00,142.39,142.55,142.32,142.48,5866.0,142.39,142.55,142.32,142.48,5866.0
2023-03-10 11:35:00,142.53,142.59,142.42,142.46,5420.0,142.53,142.59,142.42,142.46,5420.0
2023-03-10 11:40:00,142.49,142.6,142.3,142.39,4000.0,142.49,142.6,142.3,142.39,4000.0
2023-03-10 11:45:00,142.39,142.39,141.96,142.02,14940.0,142.39,142.39,141.96,142.02,14940.0
2023-03-10 11:50:00,142.02,142.05,141.83,141.94,20438.0,142.02,142.05,141.83,141.94,20438.0
2023-03-10 11:55:00,141.92,141.97,141.82,141.93,18845.0,141.92,141.97,141.82,141.93,18845.0
2023-03-10 12:00:00,141.89,142.01,141.86,142.0,24595.0,141.89,142.01,141.86,142.0,24595.0
2023-03-10 12:05:00,142.02,142.02,141.68,141.71,19731.0,142.02,142.02,141.68,141.71,19731.0
2023-03-10 12:10:00,141.74,142.08,141.73,142.02,8128.0,141.74,142.08,141.73,142.02,8128.0
2023-03-10 12:15:00,141.97,142.08,141.97,141.99,8192.0,141.97,142.08,141.97,141.99,8192.0
2023-03-10 12:20:00,141.96,142.16,141.96,142.03,5809.0,141.96,142.16,141.96,142.03,5809.0
2023-03-10 12:25:00,142.0,142.09,141.96,142.09,5171.0,142.0,142.09,141.96,142.09,5171.0
2023-03-10 12:30:00,142.12,142.33,142.0,142.18,8512.0,142.12,142.33,142.0,142.18,8512.0
2023-03-10 12:35:00,142.19,142.32,141.95,142.09,6929.0,142.19,142.32,141.95,142.09,6929.0
2023-03-10 12:40:00,142.07,142.07,141.68,141.92,8104.0,142.07,142.07,141.68,141.92,8104.0
2023-03-10 12:45:00,141.88,141.88,141.54,141.59,10056.0,141.88,141.88,141.54,141.59,10056.0
2023-03-10 12:50:00,141.58,141.64,141.31,141.4,11518.0,141.58,141.64,141.31,141.4,11518.0
2023-03-10 12:55:00,141.41,141.41,141.07,141.07,16798.0,141.41,141.41,141.07,141.07,16798.0
2023-03-10 13:00:00,141.07,141.11,140.91,141.09,8249.0,141.07,141.11,140.91,141.09,8249.0
2023-03-10 13:05:00,141.09,141.22,140.91,141.17,7175.0,141.09,141.22,140.91,141.17,7175.0
2023-03-10 13:10:00,141.3,141.3,140.81,140.84,5000.0,141.3,141.3,140.81,140.84,5000.0
2023-03-10 13:15:00,140.78,140.78,140.58,140.66,5797.0,140.78,140.78,140.58,140.66,5797.0
2023-03-10 13:20:00,140.56,140.66,140.34,140.42,9584.0,140.56,140.66,140.34,140.42,9584.0
2023-03-10 13:25:00,140.4,140.57,140.24,140.25,5311.0,140.4,140.57,140.24,140.25,5311.0
2023-03-10 13:30:00,140.23,140.28,139.8,139.8,5908.0,140.23,140.28,139.8,139.8,5908.0
2023-03-10 13:35:00,139.85,140.35,139.82,140.19,27318.0,139.85,140.35,139.82,140.19,27318.0
2023-03-10 13:40:00,140.22,140.23,139.76,139.79,6379.0,140.22,140.23,139.76,139.79,6379.0
2023-03-10 13:45:00,139.74,139.84,139.64,139.64,3704.0,139.74,139.84,139.64,139.64,3704.0
2023-03-10 13:50:00,139.7,139.83,139.53,139.7,4297.0,139.7,139.83,139.53,139.7,4297.0
2023-03-10 13:55:00,139.76,139.83,139.62,139.71,4330.0,139.76,139.83,139.62,139.71,4330.0
2023-03-10 14:00:00,139.74,140.29,139.74,140.29,5856.0,139.74,140.29,139.74,140.29,5856.0
2023-03-10 14:05:00,140.33,140.52,140.29,140.48,5320.0,140.33,140.52,140.29,140.48,5320.0
2023-03-10 14:10:00,140.63,140.74,140.27,140.27,6800.0,140.63,140.74,140.27,140.27,6800.0
2023-03-10 14:15:00,140.26,140.33,140.03,140.2,6189.0,140.26,140.33,140.03,140.2,6189.0
2023-03-10 14:20:00,140.26,140.26,139.97,140.03,5100.0,140.26,140.26,139.97,140.03,5100.0
2023-03-10 14:25:00,139.96,140.0,139.75,139.81,9862.0,139.96,140.0,139.75,139.81,9862.0
2023-03-10 14:30:00,139.83,140.08,139.79,139.97,11173.0,139.83,140.08,139.79,139.97,11173.0
2023-03-10 14:35:00,140.06,140.38,139.83,140.27,14870.0,140.06,140.38,139.83,140.27,14870.0
2023-03-10 14:40:00,140.28,140.46,140.22,140.3,5186.0,140.28,140.46,140.22,140.3,5186.0
2023-03-10 14:45:00,140.28,140.89,140.28,140.87,5804.0,140.28,140.89,140.28,140.87,5804.0
2023-03-10 14:50:00,140.86,140.88,140.63,140.78,11531.0,140.86,140.88,140.63,140.78,11531.0
2023-03-10 14:55:00,140.76,141.06,140.56,140.68,7399.0,140.76,141.06,140.56,140.68,7399.0
2023-03-10 15:00:00,140.64,140.75,140.51,140.69,6085.0,140.64,140.75,140.51,140.69,6085.0
2023-03-10 15:05:00,140.68,140.68,140.4,140.59,10868.0,140.68,140.68,140.4,140.59,10868.0
2023-03-10 15:10:00,140.56,140.85,140.4,140.62,9557.0,140.56,140.85,140.4,140.62,9557.0
2023-03-10 15:15:00,140.65,140.65,140.2,140.23,11922.0,140.65,140.65,140.2,140.23,11922.0
2023-03-10 15:20:00,140.22,140.45,140.16,140.45,11215.0,140.22,140.45,140.16,140.45,11215.0
2023-03-10 15:25:00,140.45,140.62,140.4,140.56,12400.0,140.45,140.62,140.4,140.56,12400.0
2023-03-10 15:30:00,140.53,140.54,140.29,140.29,10444.0,140.53,140.54,140.29,140.29,10444.0
2023-03-10 15:35:00,140.25,140.29,140.11,140.11,13380.0,140.25,140.29,140.11,140.11,13380.0
2023-03-10 15:40:00,140.15,140.15,139.86,139.99,28471.0,140.15,140.15,139.86,139.99,28471.0
2023-03-10 15:45:00,139.98,140.12,139.92,140.03,25963.0,139.98,140.12,139.92,140.03,25963.0
2023-03-10 15:50:00,139.99,140.41,139.75,140.17,48825.0,139.99,140.41,139.75,140.17,48825.0
2023-03-10 15:55:00,140.17,140.35,139.89,140.31,115234.0,140.17,140.35,139.89,140.31,115234.0
2023-03-13 09:30:00,140.65,144.45,140.56,143.87,83670.0,140.65,144.45,140.56,143.87,83670.0
2023-03-13 09:35:00,143.67,144.76,142.81,142.97,51365.0,143.67,144.76,142.81,142.97,51365.0
2023-03-13 09:40:00,143.0,143.89,142.9,143.43,21114.0,143.0,143.89,142.9,143.43,21114.0
2023-03-13 09:45:00,143.55,144.46,143.54,143.89,22923.0,143.55,144.46,143.54,143.89,22923.0
2023-03-13 09:50:00,144.01,144.5,143.82,144.32,22951.0,144.01,144.5,143.82,144.32,22951.0
2023-03-13 09:55:00,144.34,144.63,143.88,144.31,26225.0,144.34,144.63,143.88,144.31,26225.0
2023-03-13 10:00:00,144.27,144.53,143.92,144.49,36043.0,144.27,144.53,143.92,144.49,36043.0
2023-03-13 10:05:00,144.48,144.66,143.9,144.35,19174.0,144.48,144.66,143.9,144.35,19174.0
2023-03-13 10:10:00,144.51,144.63,144.37,144.59,17673.0,144.51,144.63,144.37,144.59,17673.0
2023-03-13 10:15:00,144.59,144.6,143.79,144.0,17321.0,144.59,144.6,143.79,144.0,17321.0
2023-03-13 10:20:00,143.93,144.55,143.91,144.2,10351.0,143.93,144.55,143.91,144.2,10351.0
2023-03-13 10:25:00,144.28,144.46,143.98,144.38,16447.0,144.28,144.46,143.98,144.38,16447.0
2023-03-13 10:30:00,144.31,144.81,144.31,144.57,18772.0,144.31,144.81,144.31,144.57,18772.0
2023-03-13 10:35:00,144.55,144.71,144.04,144.08,9891.0,144.55,144.71,144.04,144.08,9891.0
2023-03-13 10:40:00,144.17,144.25,143.61,143.85,9224.0,144.17,144.25,143.61,143.85,9224.0
2023-03-13 10:45:00,143.85,144.67,143.85,144.67,8060.0,143.85,144.67,143.85,144.67,8060.0
2023-03-13 10:50:00,144.75,144.8,144.39,144.68,13971.0,144.75,144.8,144.39,144.68,13971.0
2023-03-13 10:55:00,144.74,145.66,144.7,145.36,25341.0,144.74,145.66,144.7,145.36,25341.0
2023-03-13 11:00:00,145.28,145.77,145.2,145.66,47762.0,145.28,145.77,145.2,145.66,47762.0
2023-03-13 11:05:00,145.63,145.75,145.45,145.56,32244.0,145.63,145.75,145.45,145.56,32244.0
2023-03-13 11:10:00,145.56,146.0,145.53,145.68,21743.0,145.56,146.0,145.53,145.68,21743.0
2023-03-13 11:15:00,145.74,146.15,145.71,145.99,17025.0,145.74,146.15,145.71,145.99,17025.0
2023-03-13 11:20:00,146.08,146.29,145.69,145.94,13546.0,146.08,146.29,145.69,145.94,13546.0
2023-03-13 11:25:00,146.0,146.18,145.71,146.06,20067.0,146.0,146.18,145.71,146.06,20067.0
2023-03-13 11:30:00,146.11,146.23,145.61,145.89,20016.0,146.11,146.23,145.61,145.89,20016.0
2023-03-13 11:35:00,145.82,145.83,145.27,145.33,22963.0,145.82,145.83,145.27,145.33,22963.0
2023-03-13 11:40:00,145.33,145.35,144.93,144.93,14576.0,145.33,145.35,144.93,144.93,14576.0
2023-03-13 11:45:00,145.01,145.45,144.92,145.35,14448.0,145.01,145.45,144.92,145.35,14448.0
2023-03-13 11:50:00,145.4,145.41,144.53,144.53,8933.0,145.4,145.41,144.53,144.53,8933.0
2023-03-13 11:55:00,144.46,145.02,144.38,144.96,8948.0,144.46,145.02,144.38,144.96,8948.0
2023-03-13 12:00:00,144.94,145.37,144.94,145.11,19931.0,144.94,145.37,144.94,145.11,19931.0
2023-03-13 12:05:00,145.13,145.21,145.05,145.1,7384.0,145.13,145.21,145.05,145.1,7384.0
2023-03-13 12:10:00,145.08,145.08,144.41,144.74,8824.0,145.08,145.08,144.41,144.74,8824.0
2023-03-13 12:15:00,144.67,144.89,144.6,144.61,7221.0,144.67,144.89,144.6,144.61,7221.0
2023-03-13 12:20:00,144.6,144.77,144.24,144.25,9984.0,144.6,144.77,144.24,144.25,9984.0
2023-03-13 12:25:00,144.24,144.62,144.2,144.56,11382.0,144.24,144.62,144.2,144.56,11382.0
2023-03-13 12:30:00,144.55,144.85,144.53,144.7,7705.0,144.55,144.85,144.53,144.7,7705.0
2023-03-13 12:35:00,144.78,144.88,144.61,144.62,6918.0,144.78,144.88,144.61,144.62,6918.0
2023-03-13 12:40:00,144.66,144.85,144.55,144.81,14080.0,144.66,144.85,144.55,144.81,14080.0
2023-03-13 12:45:00,144.81,144.96,143.96,144.0,11338.0,144.81,144.96,143.96,144.0,11338.0
2023-03-13 12:50:00,144.05,144.51,144.04,144.51,5032.0,144.05,144.51,144.04,144.51,5032.0
2023-03-13 12:55:00,144.45,144.62,144.4,144.44,4747.0,144.45,144.62,144.4,144.44,4747.0
2023-03-13 13:00:00,144.47,144.47,143.99,144.05,4996.0,144.47,144.47,143.99,144.05,4996.0
2023-03-13 13:05:00,144.06,144.23,143.92,144.2,9869.0,144.06,144.23,143.92,144.2,9869.0
2023-03-13 13:10:00,144.33,144.49,144.24,144.49,5671.0,144.33,144.49,144.24,144.49,5671.0
2023-03-13 13:15:00,144.46,144.52,144.13,144.17,12100.0,144.46,144.52,144.13,144.17,12100.0
2023-03-13 13:20:00,144.14,144.22,143.66,143.85,7240.0,144.14,144.22,143.66,143.85,7240.0
2023-03-13 13:25:00,143.82,143.83,143.5,143.71,22032.0,143.82,143.83,143.5,143.71,22032.0
2023-03-13 13:30:00,143.77,143.9,143.59,143.59,8212.0,143.77,143.9,143.59,143.59,8212.0
2023-03-13 13:35:00,143.57,144.33,143.57,144.29,9026.0,143.57,144.33,143.57,144.29,9026.0
2023-03-13 13:40:00,144.26,144.55,144.02,144.44,20311.0,144.26,144.55,144.02,144.44,20311.0
2023-03-13 13:45:00,144.45,144.53,144.08,144.08,7128.0,144.45,144.53,144.08,144.08,7128.0
2023-03-13 13:50:00,144.04,144.11,143.85,143.9,9089.0,144.04,144.11,143.85,143.9,9089.0
2023-03-13 13:55:00,143.84,144.13,143.84,144.09,8092.0,143.84,144.13,143.84,144.09,8092.0
2023-03-13 14:00:00,144.12,144.37,144.0,144.08,36750.0,144.12,144.37,144.0,144.08,36750.0
2023-03-13 14:05:00,144.02,144.02,143.58,143.58,6451.0,144.02,144.02,143.58,143.58,6451.0
2023-03-13 14:10:00,143.58,143.79,143.51,143.68,9810.0,143.58,143.79,143.51,143.68,9810.0
2023-03-13 14:15:00,143.72,143.89,143.68,143.79,13681.0,143.72,143.89,143.68,143.79,13681.0
2023-03-13 14:20:00,143.8,143.92,143.52,143.52,18460.0,143.8,143.92,143.52,143.52,18460.0
2023-03-13 14:25:00,143.56,143.61,143.04,143.59,17568.0,143.56,143.61,143.04,143.59,17568.0
2023-03-13 14:30:00,143.65,143.83,143.52,143.69,9917.0,143.65,143.83,143.52,143.69,9917.0
2023-03-13 14:35:00,143.65,143.65,143.23,143.31,8782.0,143.65,143.65,143.23,143.31,8782.0
2023-03-13 14:40:00,143.35,143.69,143.25,143.54,6608.0,143.35,143.69,143.25,143.54,6608.0
2023-03-13 14:45:00,143.62,143.73,143.44,143.62,7127.0,143.62,143.73,143.44,143.62,7127.0
2023-03-13 14:50:00,143.67,143.74,143.58,143.7,6865.0,143.67,143.74,143.58,143.7,6865.0
2023-03-13 14:55:00,143.68,143.72,143.51,143.55,6046.0,143.68,143.72,143.51,143.55,6046.0
2023-03-13 15:00:00,143.53,143.64,143.26,143.26,9073.0,143.53,143.64,143.26,143.26,9073.0
2023-03-13 15:05:00,143.3,143.64,143.22,143.42,8229.0,143.3,143.64,143.22,143.42,8229.0
2023-03-13 15:10:00,143.43,143.72,143.42,143.59,11304.0,143.43,143.72,143.42,143.59,11304.0
2023-03-13 15:15:00,143.53,143.65,143.21,143.28,8667.0,143.53,143.65,143.21,143.28,8667.0
2023-03-13 15:20:00,143.31,143.31,142.72,142.79,10941.0,143.31,143.31,142.72,142.79,10941.0
2023-03-13 15:25:00,142.75,142.77,142.49,142.75,14943.0,142.75,142.77,142.49,142.75,14943.0
2023-03-13 15:30:00,142.72,143.02,142.71,142.95,14340.0,142.72,143.02,142.71,142.95,14340.0
2023-03-13 15:35:00,142.95,143.15,142.82,142.95,21929.0,142.95,143.15,142.82,142.95,21929.0
2023-03-13 15:40:00,142.95,142.95,142.7,142.71,19585.0,142.95,142.95,142.7,142.71,19585.0
2023-03-13 15:45:00,142.75,142.82,142.38,142.42,30389.0,142.75,142.82,142.38,142.42,30389.0
2023-03-13 15:50:00,142.28,142.74,142.28,142.6,69048.0,142.28,142.74,142.28,142.6,69048.0
2023-03-13 15:55:00,142.65,142.67,142.18,142.24,123214.0,142.65,142.67,142.18,142.24,123214.0
2023-03-14 09:30:00,142.73,143.42,141.74,141.74,20240.0,142.73,143.42,141.74,141.74,20240.0
2023-03-14 09:35:00,141.72,143.08,141.72,143.08,9727.0,141.72,143.08,141.72,143.08,9727.0
2023-03-14 09:40:00,142.9,143.02,142.61,142.85,15677.0,142.9,143.02,142.61,142.85,15677.0
2023-03-14 09:45:00,142.8,142.8,142.4,142.63,17729.0,142.8,142.8,142.4,142.63,17729.0
2023-03-14 09:50:00,142.56,142.8,142.17,142.25,7544.0,142.56,142.8,142.17,142.25,7544.0
2023-03-14 09:55:00,142.16,142.16,141.71,141.76,6242.0,142.16,142.16,141.71,141.76,6242.0
2023-03-14 10:00:00,141.88,142.02,141.41,141.93,7219.0,141.88,142.02,141.41,141.93,7219.0
2023-03-14 10:05:00,141.85,142.26,141.81,142.19,6231.0,141.85,142.26,141.81,142.19,6231.0
2023-03-14 10:10:00,142.16,142.44,141.97,142.26,6131.0,142.16,142.44,141.97,142.26,6131.0
2023-03-14 10:15:00,142.26,142.34,142.14,142.14,8698.0,142.26,142.34,142.14,142.14,8698.0
2023-03-14 10:20:00,142.15,142.29,142.0,142.16,9174.0,142.15,142.29,142.0,142.16,9174.0
2023-03-14 10:25:00,142.11,142.86,142.01,142.77,24839.0,142.11,142.86,142.01,142.77,24839.0
2023-03-14 10:30:00,142.7,142.7,142.28,142.28,13767.0,142.7,142.7,142.28,142.28,13767.0
2023-03-14 10:35:00,142.3,142.53,142.3,142.44,13628.0,142.3,142.53,142.3,142.44,13628.0
2023-03-14 10:40:00,142.44,142.67,142.44,142.62,23819.0,142.44,142.67,142.44,142.62,23819.0
2023-03-14 10:45:00,142.62,142.97,142.28,142.97,14232.0,142.62,142.97,142.28,142.97,14232.0
2023-03-14 10:50:00,142.95,143.05,142.82,142.91,6972.0,142.95,143.05,142.82,142.91,6972.0
2023-03-14 10:55:00,142.91,142.97,142.62,142.62,8489.0,142.91,142.97,142.62,142.62,8489.0
2023-03-14 11:00:00,142.68,142.71,142.45,142.64,8499.0,142.68,142.71,142.45,142.64,8499.0
2023-03-14 11:05:00,142.62,142.7,142.44,142.45,11856.0,142.62,142.7,142.44,142.45,11856.0
2023-03-14 11:10:00,142.44,142.45,141.91,142.11,9895.0,142.44,142.45,141.91,142.11,9895.0
2023-03-14 11:15:00,142.15,142.35,142.01,142.1,10011.0,142.15,142.35,142.01,142.1,10011.0
2023-03-14 11:20:00,141.97,141.97,141.74,141.86,9262.0,141.97,141.97,141.74,141.86,9262.0
2023-03-14 11:25:00,141.87,141.93,141.65,141.75,9098.0,141.87,141.93,141.65,141.75,9098.0
2023-03-14 11:30:00,141.78,142.18,141.78,141.87,9383.0,141.78,142.18,141.78,141.87,9383.0
2023-03-14 11:35:00,141.87,141.87,141.39,141.45,11016.0,141.87,141.87,141.39,141.45,11016.0
2023-03-14 11:40:00,141.5,141.73,141.46,141.69,7700.0,141.5,141.73,141.46,141.69,7700.0
2023-03-14 11:45:00,141.69,141.69,141.5,141.56,2722.0,141.69,141.69,141.5,141.56,2722.0
2023-03-14 11:50:00,141.57,141.81,141.57,141.68,7762.0,141.57,141.81,141.57,141.68,7762.0
2023-03-14 11:55:00,141.72,141.97,141.69,141.9,8163.0,141.72,141.97,141.69,141.9,8163.0
2023-03-14 12:00:00,141.91,142.02,141.84,141.89,6905.0,141.91,142.02,141.84,141.89,6905.0
2023-03-14 12:05:00,141.76,141.76,141.62,141.76,7869.0,141.76,141.76,141.62,141.76,7869.0
2023-03-14 12:10:00,141.77,141.86,141.66,141.69,3113.0,141.77,141.86,141.66,141.69,3113.0
2023-03-14 12:15:00,141.68,141.86,141.65,141.72,6186.0,141.68,141.86,141.65,141.72,6186.0
2023-03-14 12:20:00,141.66,141.68,141.54,141.58,6382.0,141.66,141.68,141.54,141.58,6382.0
2023-03-14 12:25:00,141.51,141.51,141.33,141.43,4830.0,141.51,141.51,141.33,141.43,4830.0
2023-03-14 12:30:00,141.45,141.57,141.44,141.45,4790.0,141.45,141.57,141.44,141.45,4790.0
2023-03-14 12:35:00,141.45,141.46,141.24,141.26,7292.0,141.45,141.46,141.24,141.26,7292.0
2023-03-14 12:40:00,141.2,141.2,140.86,141.09,15026.0,141.2,141.2,140.86,141.09,15026.0
2023-03-14 12:45:00,141.21,141.49,141.15,141.49,5025.0,141.21,141.49,141.15,141.49,5025.0
2023-03-14 12:50:00,141.5,141.51,141.15,141.21,7300.0,141.5,141.51,141.15,141.21,7300.0
2023-03-14 12:55:00,141.19,141.23,141.13,141.18,4412.0,141.19,141.23,141.13,141.18,4412.0
2023-03-14 13:00:00,141.26,141.34,141.21,141.27,7457.0,141.26,141.34,141.21,141.27,7457.0
2023-03-14 13:05:00,141.25,141.27,141.1,141.11,6151.0,141.25,141.27,141.1,141.11,6151.0
2023-03-14 13:10:00,141.1,141.22,141.02,141.11,5978.0,141.1,141.22,141.02,141.11,5978.0
2023-03-14 13:15:00,141.03,141.19,140.85,141.17,21661.0,141.03,141.19,140.85,141.17,21661.0
2023-03-14 13:20:00,141.15,141.18,140.9,141.0,7064.0,141.15,141.18,140.9,141.0,7064.0
2023-03-14 13:25:00,140.98,141.31,140.98,141.18,9901.0,140.98,141.31,140.98,141.18,9901.0
2023-03-14 13:30:00,141.22,141.51,141.15,141.16,11847.0,141.22,141.51,141.15,141.16,11847.0
2023-03-14 13:35:00,141.17,141.31,141.12,141.31,5702.0,141.17,141.31,141.12,141.31,5702.0
2023-03-14 13:40:00,141.37,141.37,140.89,140.92,5676.0,141.37,141.37,140.89,140.92,5676.0
2023-03-14 13:45:00,140.86,141.05,140.85,140.9,8873.0,140.86,141.05,140.85,140.9,8873.0
2023-03-14 13:50:00,140.94,140.96,140.68,140.73,12837.0,140.94,140.96,140.68,140.73,12837.0
2023-03-14 13:55:00,140.7,140.7,140.54,140.65,6890.0,140.7,140.7,140.54,140.65,6890.0
2023-03-14 14:00:00,140.67,140.71,140.44,140.44,8572.0,140.67,140.71,140.44,140.44,8572.0
2023-03-14 14:05:00,140.44,140.56,140.27,140.47,16528.0,140.44,140.56,140.27,140.47,16528.0
2023-03-14 14:10:00,140.46,140.53,140.26,140.28,9755.0,140.46,140.53,140.26,140.28,9755.0
2023-03-14 14:15:00,140.27,140.27,140.09,140.17,9926.0,140.27,140.27,140.09,140.17,9926.0
2023-03-14 14:20:00,140.14,140.22,140.06,140.19,12024.0,140.14,140.22,140.06,140.19,12024.0
2023-03-14 14:25:00,140.17,140.56,140.17,140.54,7930.0,140.17,140.56,140.17,140.54,7930.0
2023-03-14 14:30:00,140.55,140.85,140.52,140.84,11807.0,140.55,140.85,140.52,140.84,11807.0
2023-03-14 14:35:00,140.84,140.84,140.6,140.61,8461.0,140.84,140.84,140.6,140.61,8461.0
2023-03-14 14:40:00,140.63,140.75,140.53,140.62,15309.0,140.63,140.75,140.53,140.62,15309.0
2023-03-14 14:45:00,140.63,140.89,140.59,140.81,5439.0,140.63,140.89,140.59,140.81,5439.0
2023-03-14 14:50:00,140.75,140.88,140.66,140.67,5847.0,140.75,140.88,140.66,140.67,5847.0
2023-03-14 14:55:00,140.65,140.66,140.31,140.31,7907.0,140.65,140.66,140.31,140.31,7907.0
2023-03-14 15:00:00,140.35,140.48,140.21,140.21,7214.0,140.35,140.48,140.21,140.21,7214.0
2023-03-14 15:05:00,140.25,140.28,139.88,139.97,10305.0,140.25,140.28,139.88,139.97,10305.0
2023-03-14 15:10:00,139.95,139.95,139.69,139.94,9601.0,139.95,139.95,139.69,139.94,9601.0
2023-03-14 15:15:00,139.9,140.29,139.82,140.25,13047.0,139.9,140.29,139.82,140.25,13047.0
2023-03-14 15:20:00,140.33,140.33,139.92,139.97,7893.0,140.33,140.33,139.92,139.97,7893.0
2023-03-14 15:25:00,139.92,140.24,139.89,140.19,10739.0,139.92,140.24,139.89,140.19,10739.0
2023-03-14 15:30:00,140.17,140.35,140.14,140.23,18201.0,140.17,140.35,140.14,140.23,18201.0
2023-03-14 15:35:00,140.25,140.6,140.24,140.5,16343.0,140.25,140.6,140.24,140.5,16343.0
2023-03-14 15:40:00,140.5,140.9,140.45,140.83,14947.0,140.5,140.9,140.45,140.83,14947.0
2023-03-14 15:45:00,140.86,140.98,140.69,140.87,40755.0,140.86,140.98,140.69,140.87,40755.0
2023-03-14 15:50:00,140.9,141.11,140.76,141.11,53889.0,140.9,141.11,140.76,141.11,53889.0
2023-03-14 15:55:00,141.14,141.64,141.06,141.55,140251.0,141.14,141.64,141.06,141.55,140251.0
2023-03-15 09:30:00,139.87,141.03,139.72,141.0,19698.0,139.87,141.03,139.72,141.0,19698.0
2023-03-15 09:35:00,140.94,140.94,140.32,140.41,8372.0,140.94,140.94,140.32,140.41,8372.0
2023-03-15 09:40:00,140.51,140.88,140.34,140.8,5700.0,140.51,140.88,140.34,140.8,5700.0
2023-03-15 09:45:00,140.8,140.91,140.55,140.91,6041.0,140.8,140.91,140.55,140.91,6041.0
2023-03-15 09:50:00,140.87,140.9,140.48,140.57,4148.0,140.87,140.9,140.48,140.57,4148.0
2023-03-15 09:55:00,140.46,140.49,140.03,140.33,3834.0,140.46,140.49,140.03,140.33,3834.0
2023-03-15 10:00:00,140.18,140.36,139.98,140.25,5950.0,140.18,140.36,139.98,140.25,5950.0
2023-03-15 10:05:00,140.51,140.57,140.02,140.02,5613.0,140.51,140.57,140.02,140.02,5613.0
2023-03-15 10:10:00,140.21,140.55,140.12,140.35,8607.0,140.21,140.55,140.12,140.35,8607.0
2023-03-15 10:15:00,140.34,140.54,140.17,140.29,6604.0,140.34,140.54,140.17,140.29,6604.0
2023-03-15 10:20:00,140.56,140.83,140.36,140.4,3314.0,140.56,140.83,140.36,140.4,3314.0
2023-03-15 10:25:00,140.37,140.87,140.31,140.72,2825.0,140.37,140.87,140.31,140.72,2825.0
2023-03-15 10:30:00,140.69,140.82,140.6,140.62,3400.0,140.69,140.82,140.6,140.62,3400.0
2023-03-15 10:35:00,140.6,140.82,140.5,140.5,4084.0,140.6,140.82,140.5,140.5,4084.0
2023-03-15 10:40:00,140.47,140.5,140.14,140.31,6623.0,140.47,140.5,140.14,140.31,6623.0
2023-03-15 10:45:00,140.31,140.99,140.29,140.9,11143.0,140.31,140.99,140.29,140.9,11143.0
2023-03-15 10:50:00,140.85,140.91,140.34,140.35,23629.0,140.85,140.91,140.34,140.35,23629.0
2023-03-15 10:55:00,140.37,140.4,139.99,140.34,7269.0,140.37,140.4,139.99,140.34,7269.0
2023-03-15 11:00:00,140.24,140.48,140.08,140.38,6010.0,140.24,140.48,140.08,140.38,6010.0
2023-03-15 11:05:00,140.37,140.41,139.94,139.99,7523.0,140.37,140.41,139.94,139.99,7523.0
2023-03-15 11:10:00,139.98,140.17,139.88,139.97,17238.0,139.98,140.17,139.88,139.97,17238.0
2023-03-15 11:15:00,139.9,140.66,139.9,140.66,19433.0,139.9,140.66,139.9,140.66,19433.0
2023-03-15 11:20:00,140.67,140.78,140.59,140.69,5186.0,140.67,140.78,140.59,140.69,5186.0
2023-03-15 11:25:00,140.75,140.84,140.68,140.8,4161.0,140.75,140.84,140.68,140.8,4161.0
2023-03-15 11:30:00,140.78,140.92,140.77,140.8,1900.0,140.78,140.92,140.77,140.8,1900.0
2023-03-15 11:35:00,140.8,140.96,140.69,140.83,6669.0,140.8,140.96,140.69,140.83,6669.0
2023-03-15 11:40:00,140.79,140.99,140.66,140.8,7303.0,140.79,140.99,140.66,140.8,7303.0
2023-03-15 11:45:00,140.91,141.03,140.77,140.91,5078.0,140.91,141.03,140.77,140.91,5078.0
2023-03-15 11:50:00,140.81,140.83,140.54,140.65,5320.0,140.81,140.83,140.54,140.65,5320.0
2023-03-15 11:55:00,140.53,140.63,140.47,140.53,6091.0,140.53,140.63,140.47,140.53,6091.0
2023-03-15 12:00:00,140.56,140.72,140.47,140.47,3200.0,140.56,140.72,140.47,140.47,3200.0
2023-03-15 12:05:00,140.47,140.47,139.88,139.88,10300.0,140.47,140.47,139.88,139.88,10300.0
2023-03-15 12:10:00,139.85,139.95,139.53,139.68,7272.0,139.85,139.95,139.53,139.68,7272.0
2023-03-15 12:15:00,139.83,140.15,139.83,140.03,4705.0,139.83,140.15,139.83,140.03,4705.0
2023-03-15 12:20:00,139.97,140.13,139.91,140.01,6204.0,139.97,140.13,139.91,140.01,6204.0
2023-03-15 12:25:00,139.96,140.13,139.84,140.13,5096.0,139.96,140.13,139.84,140.13,5096.0
2023-03-15 12:30:00,140.11,140.29,140.09,140.18,5200.0,140.11,140.29,140.09,140.18,5200.0
2023-03-15 12:35:00,140.01,140.08,139.81,139.93,6555.0,140.01,140.08,139.81,139.93,6555.0
2023-03-15 12:40:00,139.86,139.99,139.78,139.99,5183.0,139.86,139.99,139.78,139.99,5183.0
2023-03-15 12:45:00,139.98,140.21,139.98,140.05,3903.0,139.98,140.21,139.98,140.05,3903.0
2023-03-15 12:50:00,140.0,140.02,139.81,139.85,4201.0,140.0,140.02,139.81,139.85,4201.0
2023-03-15 12:55:00,139.83,140.07,139.71,139.92,15737.0,139.83,140.07,139.71,139.92,15737.0
2023-03-15 13:00:00,139.9,139.9,139.63,139.85,17435.0,139.9,139.9,139.63,139.85,17435.0
2023-03-15 13:05:00,140.16,140.22,139.82,139.85,7947.0,140.16,140.22,139.82,139.85,7947.0
2023-03-15 13:10:00,139.79,140.24,139.75,140.03,11453.0,139.79,140.24,139.75,140.03,11453.0
2023-03-15 13:15:00,140.07,140.17,139.9,140.01,4343.0,140.07,140.17,139.9,140.01,4343.0
2023-03-15 13:20:00,140.08,140.12,139.99,140.05,2100.0,140.08,140.12,139.99,140.05,2100.0
2023-03-15 13:25:00,140.06,140.2,139.96,140.2,4830.0,140.06,140.2,139.96,140.2,4830.0
2023-03-15 13:30:00,140.13,140.13,139.93,140.06,4931.0,140.13,140.13,139.93,140.06,4931.0
2023-03-15 13:35:00,140.05,140.06,139.79,139.79,3456.0,140.05,140.06,139.79,139.79,3456.0
2023-03-15 13:40:00,139.79,139.79,139.46,139.56,20298.0,139.79,139.79,139.46,139.56,20298.0
2023-03-15 13:45:00,139.49,139.6,139.39,139.55,15031.0,139.49,139.6,139.39,139.55,15031.0
2023-03-15 13:50:00,139.58,139.88,139.58,139.82,11058.0,139.58,139.88,139.58,139.82,11058.0
2023-03-15 13:55:00,139.71,140.02,139.7,139.97,5072.0,139.71,140.02,139.7,139.97,5072.0
2023-03-15 14:00:00,139.96,140.07,139.82,140.07,2039.0,139.96,140.07,139.82,140.07,2039.0
2023-03-15 14:05:00,139.99,140.25,139.98,140.11,3655.0,139.99,140.25,139.98,140.11,3655.0
2023-03-15 14:10:00,140.15,140.26,140.13,140.18,4419.0,140.15,140.26,140.13,140.18,4419.0
2023-03-15 14:15:00,140.08,140.26,139.95,140.24,8078.0,140.08,140.26,139.95,140.24,8078.0
2023-03-15 14:20:00,140.18,140.58,140.14,140.55,7425.0,140.18,140.58,140.14,140.55,7425.0
2023-03-15 14:25:00,140.48,141.0,140.48,140.56,8497.0,140.48,141.0,140.48,140.56,8497.0
2023-03-15 14:30:00,140.65,140.86,140.54,140.75,3576.0,140.65,140.86,140.54,140.75,3576.0
2023-03-15 14:35:00,140.61,140.89,140.54,140.75,3250.0,140.61,140.89,140.54,140.75,3250.0
2023-03-15 14:40:00,140.66,140.96,140.66,140.81,4307.0,140.66,140.96,140.66,140.81,4307.0
2023-03-15 14:45:00,140.7,140.76,140.55,140.56,13826.0,140.7,140.76,140.55,140.56,13826.0
2023-03-15 14:50:00,140.59,140.91,140.48,140.91,5755.0,140.59,140.91,140.48,140.91,5755.0
2023-03-15 14:55:00,140.91,141.12,140.81,141.09,25645.0,140.91,141.12,140.81,141.09,25645.0
2023-03-15 15:00:00,140.99,141.2,140.67,140.74,17867.0,140.99,141.2,140.67,140.74,17867.0
2023-03-15 15:05:00,140.72,140.84,140.38,140.45,9597.0,140.72,140.84,140.38,140.45,9597.0
2023-03-15 15:10:00,140.36,140.69,140.28,140.52,7387.0,140.36,140.69,140.28,140.52,7387.0
2023-03-15 15:15:00,140.6,140.71,140.48,140.55,6527.0,140.6,140.71,140.48,140.55,6527.0
2023-03-15 15:20:00,140.47,140.65,140.36,140.61,9708.0,140.47,140.65,140.36,140.61,9708.0
2023-03-15 15:25:00,140.57,140.66,140.49,140.64,8922.0,140.57,140.66,140.49,140.64,8922.0
2023-03-15 15:30:00,140.63,140.69,140.43,140.48,16799.0,140.63,140.69,140.43,140.48,16799.0
2023-03-15 15:35:00,140.48,140.55,140.21,140.35,16703.0,140.48,140.55,140.21,140.35,16703.0
2023-03-15 15:40:00,140.35,140.39,139.92,140.07,15152.0,140.35,140.39,139.92,140.07,15152.0
2023-03-15 15:45:00,140.06,140.13,139.9,140.11,24799.0,140.06,140.13,139.9,140.11,24799.0
2023-03-15 15:50:00,140.09,140.21,139.6,139.81,54800.0,140.09,140.21,139.6,139.81,54800.0
2023-03-15 15:55:00,139.83,140.35,139.68,140.31,143840.0,139.83,140.35,139.68,140.31,143840.0
2023-03-16 09:30:00,139.06,139.27,138.29,138.77,14969.0,139.06,139.27,138.29,138.77,14969.0
2023-03-16 09:35:00,139.05,139.92,138.81,139.92,6264.0,139.05,139.92,138.81,139.92,6264.0
2023-03-16 09:40:00,139.86,140.72,139.73,140.71,13216.0,139.86,140.72,139.73,140.71,13216.0
2023-03-16 09:45:00,140.68,140.79,140.01,140.02,4456.0,140.68,140.79,140.01,140.02,4456.0
2023-03-16 09:50:00,140.14,140.18,139.72,140.1,5316.0,140.14,140.18,139.72,140.1,5316.0
2023-03-16 09:55:00,140.13,140.13,139.7,139.86,4475.0,140.13,140.13,139.7,139.86,4475.0
2023-03-16 10:00:00,139.97,140.07,139.56,139.56,4764.0,139.97,140.07,139.56,139.56,4764.0
2023-03-16 10:05:00,139.52,139.52,138.93,138.99,4358.0,139.52,139.52,138.93,138.99,4358.0
2023-03-16 10:10:00,138.98,139.01,138.53,138.6,3380.0,138.98,139.01,138.53,138.6,3380.0
2023-03-16 10:15:00,138.5,138.86,138.49,138.65,6019.0,138.5,138.86,138.49,138.65,6019.0
2023-03-16 10:20:00,138.6,138.8,138.55,138.75,1952.0,138.6,138.8,138.55,138.75,1952.0
2023-03-16 10:25:00,138.68,138.78,138.58,138.67,2559.0,138.68,138.78,138.58,138.67,2559.0
2023-03-16 10:30:00,138.75,138.98,138.73,138.9,3942.0,138.75,138.98,138.73,138.9,3942.0
2023-03-16 10:35:00,138.85,138.96,138.81,138.86,2840.0,138.85,138.96,138.81,138.86,2840.0
2023-03-16 10:40:00,138.91,139.15,138.89,138.98,4565.0,138.91,139.15,138.89,138.98,4565.0
2023-03-16 10:45:00,139.01,139.16,138.93,139.03,5494.0,139.01,139.16,138.93,139.03,5494.0
2023-03-16 10:50:00,139.11,139.21,138.95,139.21,7929.0,139.11,139.21,138.95,139.21,7929.0
2023-03-16 10:55:00,139.19,139.37,139.03,139.11,8135.0,139.19,139.37,139.03,139.11,8135.0
2023-03-16 11:00:00,139.22,139.38,139.22,139.28,9370.0,139.22,139.38,139.22,139.28,9370.0
2023-03-16 11:05:00,139.28,139.94,139.28,139.81,8071.0,139.28,139.94,139.28,139.81,8071.0
2023-03-16 11:10:00,139.88,139.97,139.74,139.8,7353.0,139.88,139.97,139.74,139.8,7353.0
2023-03-16 11:15:00,139.81,139.87,139.44,139.59,8969.0,139.81,139.87,139.44,139.59,8969.0
2023-03-16 11:20:00,139.59,139.83,139.5,139.76,14632.0,139.59,139.83,139.5,139.76,14632.0
2023-03-16 11:25:00,139.74,140.02,139.73,139.87,8591.0,139.74,140.02,139.73,139.87,8591.0
2023-03-16 11:30:00,139.99,140.0,139.81,139.92,10135.0,139.99,140.0,139.81,139.92,10135.0
2023-03-16 11:35:00,139.93,140.21,139.9,139.9,7274.0,139.93,140.21,139.9,139.9,7274.0
2023-03-16 11:40:00,139.96,140.03,139.83,139.94,4783.0,139.96,140.03,139.83,139.94,4783.0
2023-03-16 11:45:00,139.93,139.96,139.67,139.84,8463.0,139.93,139.96,139.67,139.84,8463.0
2023-03-16 11:50:00,139.81,139.81,139.56,139.78,5351.0,139.81,139.81,139.56,139.78,5351.0
2023-03-16 11:55:00,139.73,140.11,139.7,139.95,7621.0,139.73,140.11,139.7,139.95,7621.0
2023-03-16 12:00:00,139.95,140.0,139.5,139.7,8200.0,139.95,140.0,139.5,139.7,8200.0
2023-03-16 12:05:00,139.72,139.75,139.44,139.5,8539.0,139.72,139.75,139.44,139.5,8539.0
2023-03-16 12:10:00,139.49,139.59,139.42,139.51,8365.0,139.49,139.59,139.42,139.51,8365.0
2023-03-16 12:15:00,139.57,139.64,139.41,139.43,6791.0,139.57,139.64,139.41,139.43,6791.0
2023-03-16 12:20:00,139.47,139.47,139.2,139.32,6886.0,139.47,139.47,139.2,139.32,6886.0
2023-03-16 12:25:00,139.36,139.59,139.36,139.42,3762.0,139.36,139.59,139.36,139.42,3762.0
2023-03-16 12:30:00,139.42,139.5,139.14,139.34,10666.0,139.42,139.5,139.14,139.34,10666.0
2023-03-16 12:35:00,139.36,139.39,139.22,139.33,5168.0,139.36,139.39,139.22,139.33,5168.0
2023-03-16 12:40:00,139.32,139.32,139.08,139.19,8012.0,139.32,139.32,139.08,139.19,8012.0
2023-03-16 12:45:00,139.21,139.22,139.02,139.07,9565.0,139.21,139.22,139.02,139.07,9565.0
2023-03-16 12:50:00,139.11,139.63,139.1,139.3,13914.0,139.11,139.63,139.1,139.3,13914.0
2023-03-16 12:55:00,139.34,139.43,139.15,139.31,41822.0,139.34,139.43,139.15,139.31,41822.0
2023-03-16 13:00:00,139.32,139.33,139.14,139.25,15734.0,139.32,139.33,139.14,139.25,15734.0
2023-03-16 13:05:00,139.27,139.27,139.02,139.11,10953.0,139.27,139.27,139.02,139.11,10953.0
2023-03-16 13:10:00,139.14,139.15,139.0,139.1,7811.0,139.14,139.15,139.0,139.1,7811.0
2023-03-16 13:15:00,139.06,139.06,138.82,138.91,8254.0,139.06,139.06,138.82,138.91,8254.0
2023-03-16 13:20:00,138.95,139.11,138.85,139.07,11330.0,138.95,139.11,138.85,139.07,11330.0
2023-03-16 13:25:00,139.11,139.27,139.06,139.09,5533.0,139.11,139.27,139.06,139.09,5533.0
2023-03-16 13:30:00,139.1,139.24,139.02,139.24,7201.0,139.1,139.24,139.02,139.24,7201.0
2023-03-16 13:35:00,139.17,139.2,138.69,138.76,11064.0,139.17,139.2,138.69,138.76,11064.0
2023-03-16 13:40:00,138.77,138.93,138.67,138.9,31716.0,138.77,138.93,138.67,138.9,31716.0
2023-03-16 13:45:00,138.89,139.0,138.86,138.9,12174.0,138.89,139.0,138.86,138.9,12174.0
2023-03-16 13:50:00,138.9,138.91,138.61,138.77,17221.0,138.9,138.91,138.61,138.77,17221.0
2023-03-16 13:55:00,138.71,139.12,138.71,138.96,6015.0,138.71,139.12,138.71,138.96,6015.0
2023-03-16 14:00:00,138.94,139.0,138.81,138.81,8603.0,138.94,139.0,138.81,138.81,8603.0
2023-03-16 14:05:00,138.88,138.9,138.55,138.71,10198.0,138.88,138.9,138.55,138.71,10198.0
2023-03-16 14:10:00,138.76,138.97,138.74,138.97,14680.0,138.76,138.97,138.74,138.97,14680.0
2023-03-16 14:15:00,138.96,138.96,138.61,138.69,18039.0,138.96,138.96,138.61,138.69,18039.0
2023-03-16 14:20:00,138.73,139.56,138.73,139.56,49158.0,138.73,139.56,138.73,139.56,49158.0
2023-03-16 14:25:00,139.57,139.71,139.06,139.15,30944.0,139.57,139.71,139.06,139.15,30944.0
2023-03-16 14:30:00,139.15,139.35,138.98,139.26,13310.0,139.15,139.35,138.98,139.26,13310.0
2023-03-16 14:35:00,139.34,139.45,139.28,139.42,7753.0,139.34,139.45,139.28,139.42,7753.0
2023-03-16 14:40:00,139.39,139.5,139.26,139.48,13614.0,139.39,139.5,139.26,139.48,13614.0
2023-03-16 14:45:00,139.46,139.5,139.26,139.28,6987.0,139.46,139.5,139.26,139.28,6987.0
2023-03-16 14:50:00,139.24,139.27,138.97,139.02,29316.0,139.24,139.27,138.97,139.02,29316.0
2023-03-16 14:55:00,139.02,139.16,138.99,139.08,25385.0,139.02,139.16,138.99,139.08,25385.0
2023-03-16 15:00:00,139.07,139.21,138.88,139.2,20446.0,139.07,139.21,138.88,139.2,20446.0
2023-03-16 15:05:00,139.19,139.33,138.97,139.02,14847.0,139.19,139.33,138.97,139.02,14847.0
2023-03-16 15:10:00,139.0,139.14,138.98,138.99,14657.0,139.0,139.14,138.98,138.99,14657.0
2023-03-16 15:15:00,139.0,139.04,138.81,138.89,16085.0,139.0,139.04,138.81,138.89,16085.0
2023-03-16 15:20:00,138.88,139.12,138.74,139.05,15330.0,138.88,139.12,138.74,139.05,15330.0
2023-03-16 15:25:00,139.02,139.17,138.97,139.04,14116.0,139.02,139.17,138.97,139.04,14116.0
2023-03-16 15:30:00,139.06,139.06,138.77,138.82,29723.0,139.06,139.06,138.77,138.82,29723.0
2023-03-16 15:35:00,138.8,138.8,138.57,138.63,24079.0,138.8,138.8,138.57,138.63,24079.0
2023-03-16 15:40:00,138.65,139.28,138.59,139.16,43714.0,138.65,139.28,138.59,139.16,43714.0
2023-03-16 15:45:00,139.19,139.6,139.05,139.25,32019.0,139.19,139.6,139.05,139.25,32019.0
2023-03-16 15:50:00,139.28,139.43,139.04,139.07,95134.0,139.28,139.43,139.04,139.07,95134.0
2023-03-16 15:55:00,139.1,139.13,138.91,138.96,154096.0,139.1,139.13,138.91,138.96,154096.0
2023-03-17 09:30:00,138.33,138.34,137.11,137.82,229148.0,138.33,138.34,137.11,137.82,229148.0
2023-03-17 09:35:00,137.84,138.21,137.63,137.91,8158.0,137.84,138.21,137.63,137.91,8158.0
2023-03-17 09:40:00,137.98,138.3,137.93,138.11,4020.0,137.98,138.3,137.93,138.11,4020.0
2023-03-17 09:45:00,138.19,138.71,138.03,138.71,11797.0,138.19,138.71,138.03,138.71,11797.0
2023-03-17 09:50:00,138.72,139.27,138.67,138.88,14785.0,138.72,139.27,138.67,138.88,14785.0
2023-03-17 09:55:00,138.9,138.92,137.93,138.06,11474.0,138.9,138.92,137.93,138.06,11474.0
2023-03-17 10:00:00,138.33,138.84,138.33,138.63,10247.0,138.33,138.84,138.33,138.63,10247.0
2023-03-17 10:05:00,138.66,138.74,138.11,138.17,7046.0,138.66,138.74,138.11,138.17,7046.0
2023-03-17 10:10:00,138.21,138.21,137.58,137.69,15635.0,138.21,138.21,137.58,137.69,15635.0
2023-03-17 10:15:00,137.8,138.09,137.6,137.61,5545.0,137.8,138.09,137.6,137.61,5545.0
2023-03-17 10:20:00,137.63,137.74,137.33,137.37,8433.0,137.63,137.74,137.33,137.37,8433.0
2023-03-17 10:25:00,137.31,137.43,137.04,137.27,14836.0,137.31,137.43,137.04,137.27,14836.0
2023-03-17 10:30:00,137.17,137.29,136.81,136.9,9928.0,137.17,137.29,136.81,136.9,9928.0
2023-03-17 10:35:00,136.79,137.05,136.64,136.76,6810.0,136.79,137.05,136.64,136.76,6810.0
2023-03-17 10:40:00,136.71,136.71,136.18,136.18,9988.0,136.71,136.71,136.18,136.18,9988.0
2023-03-17 10:45:00,136.25,136.39,136.14,136.38,13210.0,136.25,136.39,136.14,136.38,13210.0
2023-03-17 10:50:00,136.37,136.48,136.14,136.17,8834.0,136.37,136.48,136.14,136.17,8834.0
2023-03-17 10:55:00,136.17,136.77,136.13,136.46,26865.0,136.17,136.77,136.13,136.46,26865.0
2023-03-17 11:00:00,136.47,136.97,136.37,136.97,6633.0,136.47,136.97,136.37,136.97,6633.0
2023-03-17 11:05:00,136.98,137.29,136.85,137.11,19065.0,136.98,137.29,136.85,137.11,19065.0
2023-03-17 11:10:00,137.11,137.18,136.98,137.08,5627.0,137.11,137.18,136.98,137.08,5627.0
2023-03-17 11:15:00,137.08,137.24,136.99,136.99,5376.0,137.08,137.24,136.99,136.99,5376.0
2023-03-17 11:20:00,136.99,137.05,136.67,136.72,7737.0,136.99,137.05,136.67,136.72,7737.0
2023-03-17 11:25:00,136.63,136.81,136.56,136.62,7300.0,136.63,136.81,136.56,136.62,7300.0
2023-03-17 11:30:00,136.64,136.64,136.45,136.55,8821.0,136.64,136.64,136.45,136.55,8821.0
2023-03-17 11:35:00,136.5,136.59,136.46,136.46,8596.0,136.5,136.59,136.46,136.46,8596.0
2023-03-17 11:40:00,136.47,136.52,136.35,136.39,8080.0,136.47,136.52,136.35,136.39,8080.0
2023-03-17 11:45:00,136.35,136.35,136.13,136.16,4853.0,136.35,136.35,136.13,136.16,4853.0
2023-03-17 11:50:00,136.19,136.49,136.15,136.21,7090.0,136.19,136.49,136.15,136.21,7090.0
2023-03-17 11:55:00,136.17,136.28,136.01,136.18,6832.0,136.17,136.28,136.01,136.18,6832.0
2023-03-17 12:00:00,136.22,136.44,136.2,136.4,5679.0,136.22,136.44,136.2,136.4,5679.0
2023-03-17 12:05:00,136.37,136.4,136.12,136.39,6688.0,136.37,136.4,136.12,136.39,6688.0
2023-03-17 12:10:00,136.43,136.44,136.09,136.09,5760.0,136.43,136.44,136.09,136.09,5760.0
2023-03-17 12:15:00,136.12,136.15,135.98,136.03,7433.0,136.12,136.15,135.98,136.03,7433.0
2023-03-17 12:20:00,136.0,136.04,135.77,135.81,9675.0,136.0,136.04,135.77,135.81,9675.0
2023-03-17 12:25:00,135.85,136.11,135.85,135.98,7697.0,135.85,136.11,135.85,135.98,7697.0
2023-03-17 12:30:00,135.96,136.43,135.96,136.1,7411.0,135.96,136.43,135.96,136.1,7411.0
2023-03-17 12:35:00,136.12,136.27,136.06,136.06,9162.0,136.12,136.27,136.06,136.06,9162.0
2023-03-17 12:40:00,136.13,136.22,136.04,136.16,5025.0,136.13,136.22,136.04,136.16,5025.0
2023-03-17 12:45:00,136.14,136.22,136.09,136.09,5828.0,136.14,136.22,136.09,136.09,5828.0
2023-03-17 12:50:00,136.15,136.2,135.82,135.84,7765.0,136.15,136.2,135.82,135.84,7765.0
2023-03-17 12:55:00,135.81,136.02,135.8,135.92,2604.0,135.81,136.02,135.8,135.92,2604.0
2023-03-17 13:00:00,135.95,136.07,135.82,135.93,4892.0,135.95,136.07,135.82,135.93,4892.0
2023-03-17 13:05:00,135.94,136.16,135.94,136.11,2966.0,135.94,136.16,135.94,136.11,2966.0
2023-03-17 13:10:00,136.05,136.26,136.03,136.19,2775.0,136.05,136.26,136.03,136.19,2775.0
2023-03-17 13:15:00,136.23,136.32,136.15,136.29,4184.0,136.23,136.32,136.15,136.29,4184.0
2023-03-17 13:20:00,136.32,136.65,136.25,136.56,5639.0,136.32,136.65,136.25,136.56,5639.0
2023-03-17 13:25:00,136.51,136.52,136.4,136.5,5105.0,136.51,136.52,136.4,136.5,5105.0
2023-03-17 13:30:00,136.5,136.76,136.42,136.46,4568.0,136.5,136.76,136.42,136.46,4568.0
2023-03-17 13:35:00,136.41,136.75,136.29,136.72,20361.0,136.41,136.75,136.29,136.72,20361.0
2023-03-17 13:40:00,136.69,137.05,136.54,137.0,16920.0,136.69,137.05,136.54,137.0,16920.0
2023-03-17 13:45:00,136.99,136.99,136.54,136.55,4143.0,136.99,136.99,136.54,136.55,4143.0
2023-03-17 13:50:00,136.5,136.59,136.38,136.42,5580.0,136.5,136.59,136.38,136.42,5580.0
2023-03-17 13:55:00,136.43,136.51,136.32,136.46,7050.0,136.43,136.51,136.32,136.46,7050.0
2023-03-17 14:00:00,136.5,136.5,136.19,136.19,5829.0,136.5,136.5,136.19,136.19,5829.0
2023-03-17 14:05:00,136.2,136.24,136.02,136.06,5116.0,136.2,136.24,136.02,136.06,5116.0
2023-03-17 14:10:00,136.02,136.1,135.96,136.01,7923.0,136.02,136.1,135.96,136.01,7923.0
2023-03-17 14:15:00,135.98,136.06,135.91,136.03,4921.0,135.98,136.06,135.91,136.03,4921.0
2023-03-17 14:20:00,136.01,136.07,135.76,135.82,10228.0,136.01,136.07,135.76,135.82,10228.0
2023-03-17 14:25:00,135.77,135.77,135.52,135.58,4310.0,135.77,135.77,135.52,135.58,4310.0
2023-03-17 14:30:00,135.56,135.78,135.56,135.78,5756.0,135.56,135.78,135.56,135.78,5756.0
2023-03-17 14:35:00,135.81,135.93,135.45,135.54,53822.0,135.81,135.93,135.45,135.54,53822.0
2023-03-17 14:40:00,135.5,135.95,135.46,135.87,42054.0,135.5,135.95,135.46,135.87,42054.0
2023-03-17 14:45:00,135.81,135.86,135.73,135.73,4075.0,135.81,135.86,135.73,135.73,4075.0
2023-03-17 14:50:00,135.61,136.08,135.5,136.06,4986.0,135.61,136.08,135.5,136.06,4986.0
2023-03-17 14:55:00,136.1,136.11,135.83,135.87,5657.0,136.1,136.11,135.83,135.87,5657.0
2023-03-17 15:00:00,135.96,136.0,135.69,135.79,6072.0,135.96,136.0,135.69,135.79,6072.0
2023-03-17 15:05:00,135.78,135.87,135.66,135.73,3220.0,135.78,135.87,135.66,135.73,3220.0
2023-03-17 15:10:00,135.71,136.09,135.71,136.08,7767.0,135.71,136.09,135.71,136.08,7767.0
2023-03-17 15:15:00,136.03,136.51,136.03,136.26,17045.0,136.03,136.51,136.03,136.26,17045.0
2023-03-17 15:20:00,136.27,136.32,136.15,136.27,7582.0,136.27,136.32,136.15,136.27,7582.0
2023-03-17 15:25:00,136.24,136.39,136.15,136.34,5725.0,136.24,136.39,136.15,136.34,5725.0
2023-03-17 15:30:00,136.34,136.38,136.11,136.33,11780.0,136.34,136.38,136.11,136.33,11780.0
2023-03-17 15:35:00,136.36,136.59,136.23,136.57,10836.0,136.36,136.59,136.23,136.57,10836.0
2023-03-17 15:40:00,136.59,137.12,136.59,137.12,29849.0,136.59,137.12,136.59,137.12,29849.0
2023-03-17 15:45:00,137.1,137.1,136.76,136.92,48498.0,137.1,137.1,136.76,136.92,48498.0
2023-03-17 15:50:00,136.9,137.73,136.16,136.96,149238.0,136.9,137.73,136.16,136.96,149238.0
2023-03-17 15:55:00,136.99,137.31,136.83,137.14,182439.0,136.99,137.31,136.83,137.14,182439.0
2023-03-20 09:30:00,136.93,138.77,136.93,138.23,21288.0,136.93,138.77,136.93,138.23,21288.0
2023-03-20 09:35:00,138.03,138.47,137.89,138.32,4274.0,138.03,138.47,137.89,138.32,4274.0
2023-03-20 09:40:00,138.32,138.35,137.81,138.07,5928.0,138.32,138.35,137.81,138.07,5928.0
2023-03-20 09:45:00,138.07,138.86,138.07,138.86,4701.0,138.07,138.86,138.07,138.86,4701.0
2023-03-20 09:50:00,138.83,139.23,138.79,139.08,3727.0,138.83,139.23,138.79,139.08,3727.0
2023-03-20 09:55:00,139.18,139.32,139.07,139.32,2400.0,139.18,139.32,139.07,139.32,2400.0
2023-03-20 10:00:00,139.31,139.39,138.83,138.94,7138.0,139.31,139.39,138.83,138.94,7138.0
2023-03-20 10:05:00,139.01,139.01,138.39,138.58,6406.0,139.01,139.01,138.39,138.58,6406.0
2023-03-20 10:10:00,138.63,139.06,138.51,138.91,5006.0,138.63,139.06,138.51,138.91,5006.0
2023-03-20 10:15:00,138.96,139.11,138.78,138.99,3600.0,138.96,139.11,138.78,138.99,3600.0
2023-03-20 10:20:00,138.99,139.53,138.99,139.53,4305.0,138.99,139.53,138.99,139.53,4305.0
2023-03-20 10:25:00,139.56,139.66,139.47,139.51,5924.0,139.56,139.66,139.47,139.51,5924.0
2023-03-20 10:30:00,139.45,139.55,139.38,139.44,5598.0,139.45,139.55,139.38,139.44,5598.0
2023-03-20 10:35:00,139.44,139.56,139.24,139.56,5169.0,139.44,139.56,139.24,139.56,5169.0
2023-03-20 10:40:00,139.49,139.65,139.44,139.44,2002.0,139.49,139.65,139.44,139.44,2002.0
2023-03-20 10:45:00,139.33,139.6,139.25,139.46,4394.0,139.33,139.6,139.25,139.46,4394.0
2023-03-20 10:50:00,139.42,139.46,139.3,139.46,2038.0,139.42,139.46,139.3,139.46,2038.0
2023-03-20 10:55:00,139.46,139.63,139.4,139.55,7915.0,139.46,139.63,139.4,139.55,7915.0
2023-03-20 11:00:00,139.51,140.06,139.51,139.89,10093.0,139.51,140.06,139.51,139.89,10093.0
2023-03-20 11:05:00,139.88,140.0,139.72,139.92,10383.0,139.88,140.0,139.72,139.92,10383.0
2023-03-20 11:10:00,139.9,140.0,139.69,139.99,12004.0,139.9,140.0,139.69,139.99,12004.0
2023-03-20 11:15:00,139.94,140.07,139.88,139.96,11135.0,139.94,140.07,139.88,139.96,11135.0
2023-03-20 11:20:00,139.97,140.3,139.94,140.19,11293.0,139.97,140.3,139.94,140.19,11293.0
2023-03-20 11:25:00,140.2,140.42,140.15,140.38,5465.0,140.2,140.42,140.15,140.38,5465.0
2023-03-20 11:30:00,140.4,140.46,140.3,140.42,8507.0,140.4,140.46,140.3,140.42,8507.0
2023-03-20 11:35:00,140.43,140.58,140.39,140.56,7111.0,140.43,140.58,140.39,140.56,7111.0
2023-03-20 11:40:00,140.53,140.53,140.4,140.5,8622.0,140.53,140.53,140.4,140.5,8622.0
2023-03-20 11:45:00,140.39,140.49,140.31,140.34,6927.0,140.39,140.49,140.31,140.34,6927.0
2023-03-20 11:50:00,140.38,140.62,140.33,140.46,7096.0,140.38,140.62,140.33,140.46,7096.0
2023-03-20 11:55:00,140.5,140.58,140.46,140.49,6653.0,140.5,140.58,140.46,140.49,6653.0
2023-03-20 12:00:00,140.49,140.66,140.46,140.64,8044.0,140.49,140.66,140.46,140.64,8044.0
2023-03-20 12:05:00,140.61,140.61,140.4,140.55,17511.0,140.61,140.61,140.4,140.55,17511.0
2023-03-20 12:10:00,140.45,140.45,140.0,140.09,12767.0,140.45,140.45,140.0,140.09,12767.0
2023-03-20 12:15:00,140.12,140.31,139.95,140.16,15827.0,140.12,140.31,139.95,140.16,15827.0
2023-03-20 12:20:00,140.18,140.52,140.15,140.43,6183.0,140.18,140.52,140.15,140.43,6183.0
2023-03-20 12:25:00,140.43,140.5,140.22,140.49,6341.0,140.43,140.5,140.22,140.49,6341.0
2023-03-20 12:30:00,140.53,140.78,140.48,140.74,8779.0,140.53,140.78,140.48,140.74,8779.0
2023-03-20 12:35:00,140.73,140.97,140.67,140.92,7717.0,140.73,140.97,140.67,140.92,7717.0
2023-03-20 12:40:00,140.98,141.13,140.81,141.06,6665.0,140.98,141.13,140.81,141.06,6665.0
2023-03-20 12:45:00,141.0,141.08,140.95,141.02,6692.0,141.0,141.08,140.95,141.02,6692.0
2023-03-20 12:50:00,141.03,141.25,141.03,141.18,6108.0,141.03,141.25,141.03,141.18,6108.0
2023-03-20 12:55:00,141.24,141.41,141.15,141.41,8672.0,141.24,141.41,141.15,141.41,8672.0
2023-03-20 13:00:00,141.42,141.46,141.27,141.3,6766.0,141.42,141.46,141.27,141.3,6766.0
2023-03-20 13:05:00,141.25,141.31,141.09,141.2,5580.0,141.25,141.31,141.09,141.2,5580.0
2023-03-20 13:10:00,141.22,141.47,141.21,141.37,7572.0,141.22,141.47,141.21,141.37,7572.0
2023-03-20 13:15:00,141.36,141.48,141.23,141.23,21176.0,141.36,141.48,141.23,141.23,21176.0
2023-03-20 13:20:00,141.23,141.34,141.04,141.23,7498.0,141.23,141.34,141.04,141.23,7498.0
2023-03-20 13:25:00,141.23,141.32,141.11,141.28,13965.0,141.23,141.32,141.11,141.28,13965.0
2023-03-20 13:30:00,141.28,141.4,141.04,141.11,7811.0,141.28,141.4,141.04,141.11,7811.0
2023-03-20 13:35:00,141.07,141.09,140.8,140.92,9448.0,141.07,141.09,140.8,140.92,9448.0
2023-03-20 13:40:00,140.95,141.09,140.88,141.05,11374.0,140.95,141.09,140.88,141.05,11374.0
2023-03-20 13:45:00,140.95,140.95,140.65,140.72,6276.0,140.95,140.95,140.65,140.72,6276.0
2023-03-20 13:50:00,140.68,140.75,140.59,140.66,9138.0,140.68,140.75,140.59,140.66,9138.0
2023-03-20 13:55:00,140.67,140.85,140.67,140.74,13686.0,140.67,140.85,140.67,140.74,13686.0
2023-03-20 14:00:00,140.74,140.93,140.61,140.76,8020.0,140.74,140.93,140.61,140.76,8020.0
2023-03-20 14:05:00,140.75,140.81,140.61,140.78,8504.0,140.75,140.81,140.61,140.78,8504.0
2023-03-20 14:10:00,140.78,140.88,140.7,140.75,4736.0,140.78,140.88,140.7,140.75,4736.0
2023-03-20 14:15:00,140.77,140.83,140.64,140.73,26049.0,140.77,140.83,140.64,140.73,26049.0
2023-03-20 14:20:00,140.73,140.87,140.72,140.73,21334.0,140.73,140.87,140.72,140.73,21334.0
2023-03-20 14:25:00,140.76,140.84,140.73,140.76,7213.0,140.76,140.84,140.73,140.76,7213.0
2023-03-20 14:30:00,140.75,140.79,140.5,140.64,6838.0,140.75,140.79,140.5,140.64,6838.0
2023-03-20 14:35:00,140.64,140.66,140.33,140.44,11087.0,140.64,140.66,140.33,140.44,11087.0
2023-03-20 14:40:00,140.38,140.43,140.23,140.25,8598.0,140.38,140.43,140.23,140.25,8598.0
2023-03-20 14:45:00,140.25,140.64,140.24,140.64,8805.0,140.25,140.64,140.24,140.64,8805.0
2023-03-20 14:50:00,140.61,140.8,140.54,140.56,5832.0,140.61,140.8,140.54,140.56,5832.0
2023-03-20 14:55:00,140.62,140.71,140.56,140.66,8791.0,140.62,140.71,140.56,140.66,8791.0
2023-03-20 15:00:00,140.71,140.81,140.61,140.7,8256.0,140.71,140.81,140.61,140.7,8256.0
2023-03-20 15:05:00,140.69,140.79,140.6,140.61,9701.0,140.69,140.79,140.6,140.61,9701.0
2023-03-20 15:10:00,140.59,140.89,140.58,140.87,9759.0,140.59,140.89,140.58,140.87,9759.0
2023-03-20 15:15:00,140.85,140.86,140.68,140.69,10619.0,140.85,140.86,140.68,140.69,10619.0
2023-03-20 15:20:00,140.62,140.69,140.42,140.58,10320.0,140.62,140.69,140.42,140.58,10320.0
2023-03-20 15:25:00,140.61,140.63,140.43,140.44,14351.0,140.61,140.63,140.43,140.44,14351.0
2023-03-20 15:30:00,140.43,140.56,140.37,140.52,24641.0,140.43,140.56,140.37,140.52,24641.0
2023-03-20 15:35:00,140.51,140.77,140.48,140.71,25583.0,140.51,140.77,140.48,140.71,25583.0
2023-03-20 15:40:00,140.68,140.95,140.67,140.86,47656.0,140.68,140.95,140.67,140.86,47656.0
2023-03-20 15:45:00,140.83,141.04,140.78,140.92,39068.0,140.83,141.04,140.78,140.92,39068.0
2023-03-20 15:50:00,140.94,141.38,140.84,141.24,103073.0,140.94,141.38,140.84,141.24,103073.0
2023-03-20 15:55:00,141.21,141.21,140.6,141.0,323796.0,141.21,141.21,140.6,141.0,323796.0
2023-03-21 09:30:00,142.64,143.0,142.02,142.46,23387.0,142.64,143.0,142.02,142.46,23387.0
2023-03-21 09:35:00,142.42,142.43,141.84,141.84,4987.0,142.42,142.43,141.84,141.84,4987.0
2023-03-21 09:40:00,141.78,141.95,141.25,141.32,8112.0,141.78,141.95,141.25,141.32,8112.0
2023-03-21 09:45:00,141.37,141.73,141.37,141.41,4302.0,141.37,141.73,141.37,141.41,4302.0
2023-03-21 09:50:00,141.5,141.5,140.88,141.19,8202.0,141.5,141.5,140.88,141.19,8202.0
2023-03-21 09:55:00,141.33,141.35,141.05,141.05,4440.0,141.33,141.35,141.05,141.05,4440.0
2023-03-21 10:00:00,141.17,141.48,140.94,140.98,5561.0,141.17,141.48,140.94,140.98,5561.0
2023-03-21 10:05:00,141.05,141.2,140.85,140.94,6445.0,141.05,141.2,140.85,140.94,6445.0
2023-03-21 10:10:00,140.99,141.45,140.99,141.4,14674.0,140.99,141.45,140.99,141.4,14674.0
2023-03-21 10:15:00,141.39,141.45,141.3,141.37,12715.0,141.39,141.45,141.3,141.37,12715.0
2023-03-21 10:20:00,141.37,141.66,141.36,141.57,3083.0,141.37,141.66,141.36,141.57,3083.0
2023-03-21 10:25:00,141.56,141.76,141.38,141.66,5916.0,141.56,141.76,141.38,141.66,5916.0
2023-03-21 10:30:00,141.66,141.99,141.57,141.98,6355.0,141.66,141.99,141.57,141.98,6355.0
2023-03-21 10:35:00,142.0,142.1,141.91,142.1,4471.0,142.0,142.1,141.91,142.1,4471.0
2023-03-21 10:40:00,142.02,142.16,141.86,142.06,7024.0,142.02,142.16,141.86,142.06,7024.0
2023-03-21 10:45:00,142.15,142.23,142.01,142.23,4333.0,142.15,142.23,142.01,142.23,4333.0
2023-03-21 10:50:00,142.22,142.23,142.02,142.11,3324.0,142.22,142.23,142.02,142.11,3324.0
2023-03-21 10:55:00,142.09,142.37,142.02,142.06,15329.0,142.09,142.37,142.02,142.06,15329.0
2023-03-21 11:00:00,142.03,142.05,141.79,141.84,5797.0,142.03,142.05,141.79,141.84,5797.0
2023-03-21 11:05:00,141.8,141.99,141.75,141.94,8232.0,141.8,141.99,141.75,141.94,8232.0
2023-03-21 11:10:00,141.96,142.16,141.78,142.08,8939.0,141.96,142.16,141.78,142.08,8939.0
2023-03-21 11:15:00,142.07,142.07,141.82,141.99,6550.0,142.07,142.07,141.82,141.99,6550.0
2023-03-21 11:20:00,141.94,141.98,141.71,141.93,9086.0,141.94,141.98,141.71,141.93,9086.0
2023-03-21 11:25:00,141.96,141.96,141.76,141.76,10814.0,141.96,141.96,141.76,141.76,10814.0
2023-03-21 11:30:00,141.79,142.01,141.79,141.88,3889.0,141.79,142.01,141.79,141.88,3889.0
2023-03-21 11:35:00,141.79,141.8,141.44,141.52,7277.0,141.79,141.8,141.44,141.52,7277.0
2023-03-21 11:40:00,141.55,141.57,141.38,141.55,4630.0,141.55,141.57,141.38,141.55,4630.0
2023-03-21 11:45:00,141.41,141.58,141.4,141.46,3138.0,141.41,141.58,141.4,141.46,3138.0
2023-03-21 11:50:00,141.52,141.57,141.32,141.36,4521.0,141.52,141.57,141.32,141.36,4521.0
2023-03-21 11:55:00,141.39,141.4,141.22,141.3,3998.0,141.39,141.4,141.22,141.3,3998.0
2023-03-21 12:00:00,141.23,141.33,140.9,140.94,6601.0,141.23,141.33,140.9,140.94,6601.0
2023-03-21 12:05:00,140.92,141.1,140.91,141.06,4346.0,140.92,141.1,140.91,141.06,4346.0
2023-03-21 12:10:00,141.03,141.18,141.02,141.11,6719.0,141.03,141.18,141.02,141.11,6719.0
2023-03-21 12:15:00,141.14,141.17,141.02,141.05,10002.0,141.14,141.17,141.02,141.05,10002.0
2023-03-21 12:20:00,141.05,141.15,140.96,141.04,14953.0,141.05,141.15,140.96,141.04,14953.0
2023-03-21 12:25:00,141.04,141.09,140.88,140.94,7657.0,141.04,141.09,140.88,140.94,7657.0
2023-03-21 12:30:00,140.93,140.95,140.55,140.55,6049.0,140.93,140.95,140.55,140.55,6049.0
2023-03-21 12:35:00,140.54,140.64,140.47,140.47,5495.0,140.54,140.64,140.47,140.47,5495.0
2023-03-21 12:40:00,140.43,140.53,140.19,140.19,5073.0,140.43,140.53,140.19,140.19,5073.0
2023-03-21 12:45:00,140.17,140.31,140.13,140.13,5259.0,140.17,140.31,140.13,140.13,5259.0
2023-03-21 12:50:00,140.18,140.25,140.15,140.16,2800.0,140.18,140.25,140.15,140.16,2800.0
2023-03-21 12:55:00,140.13,140.16,139.8,139.81,8848.0,140.13,140.16,139.8,139.81,8848.0
2023-03-21 13:00:00,139.78,139.83,139.6,139.68,9820.0,139.78,139.83,139.6,139.68,9820.0
2023-03-21 13:05:00,139.68,139.69,139.45,139.56,8047.0,139.68,139.69,139.45,139.56,8047.0
2023-03-21 13:10:00,139.56,139.66,139.5,139.56,8125.0,139.56,139.66,139.5,139.56,8125.0
2023-03-21 13:15:00,139.59,139.8,139.52,139.56,5300.0,139.59,139.8,139.52,139.56,5300.0
2023-03-21 13:20:00,139.51,139.81,139.5,139.72,8001.0,139.51,139.81,139.5,139.72,8001.0
2023-03-21 13:25:00,139.69,139.87,139.69,139.81,4868.0,139.69,139.87,139.69,139.81,4868.0
2023-03-21 13:30:00,139.78,140.22,139.78,140.2,13870.0,139.78,140.22,139.78,140.2,13870.0
2023-03-21 13:35:00,140.2,140.2,140.01,140.07,14890.0,140.2,140.2,140.01,140.07,14890.0
2023-03-21 13:40:00,140.1,140.14,140.04,140.13,14607.0,140.1,140.14,140.04,140.13,14607.0
2023-03-21 13:45:00,140.12,140.41,140.1,140.41,16904.0,140.12,140.41,140.1,140.41,16904.0
2023-03-21 13:50:00,140.45,140.47,140.17,140.19,6797.0,140.45,140.47,140.17,140.19,6797.0
2023-03-21 13:55:00,140.23,140.25,140.12,140.23,6121.0,140.23,140.25,140.12,140.23,6121.0
2023-03-21 14:00:00,140.22,140.66,140.22,140.57,5625.0,140.22,140.66,140.22,140.57,5625.0
2023-03-21 14:05:00,140.58,140.62,140.35,140.47,5353.0,140.58,140.62,140.35,140.47,5353.0
2023-03-21 14:10:00,140.48,140.65,140.48,140.56,5633.0,140.48,140.65,140.48,140.56,5633.0
2023-03-21 14:15:00,140.46,140.58,140.42,140.56,8990.0,140.46,140.58,140.42,140.56,8990.0
2023-03-21 14:20:00,140.53,140.58,140.37,140.55,4478.0,140.53,140.58,140.37,140.55,4478.0
2023-03-21 14:25:00,140.51,140.77,140.51,140.65,6816.0,140.51,140.77,140.51,140.65,6816.0
2023-03-21 14:30:00,140.63,140.92,140.59,140.89,8733.0,140.63,140.92,140.59,140.89,8733.0
2023-03-21 14:35:00,140.91,141.07,140.89,141.01,13174.0,140.91,141.07,140.89,141.01,13174.0
2023-03-21 14:40:00,141.01,141.08,140.91,141.04,6858.0,141.01,141.08,140.91,141.04,6858.0
2023-03-21 14:45:00,141.06,141.06,140.91,141.02,8195.0,141.06,141.06,140.91,141.02,8195.0
2023-03-21 14:50:00,141.03,141.06,140.91,141.02,8939.0,141.03,141.06,140.91,141.02,8939.0
2023-03-21 14:55:00,141.08,141.1,140.96,141.01,8092.0,141.08,141.1,140.96,141.01,8092.0
2023-03-21 15:00:00,141.02,141.09,140.97,141.02,7412.0,141.02,141.09,140.97,141.02,7412.0
2023-03-21 15:05:00,141.03,141.06,140.97,140.99,10420.0,141.03,141.06,140.97,140.99,10420.0
2023-03-21 15:10:00,140.97,141.15,140.97,140.99,12476.0,140.97,141.15,140.97,140.99,12476.0
2023-03-21 15:15:00,140.97,141.03,140.71,140.75,10284.0,140.97,141.03,140.71,140.75,10284.0
2023-03-21 15:20:00,140.75,140.88,140.72,140.77,8086.0,140.75,140.88,140.72,140.77,8086.0
2023-03-21 15:25:00,140.77,140.79,140.57,140.6,14133.0,140.77,140.79,140.57,140.6,14133.0
2023-03-21 15:30:00,140.6,140.72,140.57,140.57,11481.0,140.6,140.72,140.57,140.57,11481.0
2023-03-21 15:35:00,140.56,140.81,140.55,140.81,10197.0,140.56,140.81,140.55,140.81,10197.0
2023-03-21 15:40:00,140.83,141.05,140.82,141.04,37567.0,140.83,141.05,140.82,141.04,37567.0
2023-03-21 15:45:00,141.03,141.05,140.96,140.99,17396.0,141.03,141.05,140.96,140.99,17396.0
2023-03-21 15:50:00,140.97,141.33,140.65,140.92,67589.0,140.97,141.33,140.65,140.92,67589.0
2023-03-21 15:55:00,140.9,141.08,140.83,141.08,114566.0,140.9,141.08,140.83,141.08,114566.0
2023-03-22 09:30:00,140.76,141.02,140.65,141.0,12460.0,140.76,141.02,140.65,141.0,12460.0
2023-03-22 09:35:00,141.0,141.0,140.86,140.88,1100.0,141.0,141.0,140.86,140.88,1100.0
2023-03-22 09:40:00,140.91,141.01,140.71,140.72,2831.0,140.91,141.01,140.71,140.72,2831.0
2023-03-22 09:45:00,140.51,140.6,140.29,140.44,3200.0,140.51,140.6,140.29,140.44,3200.0
2023-03-22 09:50:00,140.47,140.47,139.87,139.87,2335.0,140.47,140.47,139.87,139.87,2335.0
2023-03-22 09:55:00,139.86,140.32,139.67,140.25,9499.0,139.86,140.32,139.67,140.25,9499.0
2023-03-22 10:00:00,140.25,140.39,140.05,140.39,7315.0,140.25,140.39,140.05,140.39,7315.0
2023-03-22 10:05:00,140.44,140.74,140.32,140.69,7699.0,140.44,140.74,140.32,140.69,7699.0
2023-03-22 10:10:00,140.8,141.06,140.73,141.01,8570.0,140.8,141.06,140.73,141.01,8570.0
2023-03-22 10:15:00,140.97,141.07,140.75,140.97,7471.0,140.97,141.07,140.75,140.97,7471.0
2023-03-22 10:20:00,141.01,141.17,141.01,141.1,7345.0,141.01,141.17,141.01,141.1,7345.0
2023-03-22 10:25:00,141.18,141.54,141.13,141.52,6962.0,141.18,141.54,141.13,141.52,6962.0
2023-03-22 10:30:00,141.48,141.55,141.09,141.1,1919.0,141.48,141.55,141.09,141.1,1919.0
2023-03-22 10:35:00,141.06,141.07,140.95,141.05,3914.0,141.06,141.07,140.95,141.05,3914.0
2023-03-22 10:40:00,140.98,141.19,140.75,140.99,16681.0,140.98,141.19,140.75,140.99,16681.0
2023-03-22 10:45:00,140.93,141.07,140.9,141.06,11848.0,140.93,141.07,140.9,141.06,11848.0
2023-03-22 10:50:00,141.06,141.11,140.88,140.92,24220.0,141.06,141.11,140.88,140.92,24220.0
2023-03-22 10:55:00,140.92,141.15,140.92,141.04,3598.0,140.92,141.15,140.92,141.04,3598.0
2023-03-22 11:00:00,141.08,141.12,141.0,141.08,3516.0,141.08,141.12,141.0,141.08,3516.0
2023-03-22 11:05:00,141.05,141.05,140.9,140.97,5125.0,141.05,141.05,140.9,140.97,5125.0
2023-03-22 11:10:00,140.93,141.05,140.78,141.03,18499.0,140.93,141.05,140.78,141.03,18499.0
2023-03-22 11:15:00,141.06,141.07,140.91,140.92,8030.0,141.06,141.07,140.91,140.92,8030.0
2023-03-22 11:20:00,140.92,141.1,140.89,141.03,6239.0,140.92,141.1,140.89,141.03,6239.0
2023-03-22 11:25:00,141.06,141.06,140.88,140.88,4248.0,141.06,141.06,140.88,140.88,4248.0
2023-03-22 11:30:00,140.92,141.13,140.91,141.09,2314.0,140.92,141.13,140.91,141.09,2314.0
2023-03-22 11:35:00,141.12,141.12,140.97,141.01,4812.0,141.12,141.12,140.97,141.01,4812.0
2023-03-22 11:40:00,141.02,141.07,140.97,141.03,5248.0,141.02,141.07,140.97,141.03,5248.0
2023-03-22 11:45:00,141.03,141.16,141.03,141.04,2730.0,141.03,141.16,141.03,141.04,2730.0
2023-03-22 11:50:00,141.02,141.22,140.96,141.09,6031.0,141.02,141.22,140.96,141.09,6031.0
2023-03-22 11:55:00,141.1,141.23,141.09,141.09,2535.0,141.1,141.23,141.09,141.09,2535.0
2023-03-22 12:00:00,141.13,141.29,141.08,141.08,3427.0,141.13,141.29,141.08,141.08,3427.0
2023-03-22 12:05:00,141.03,141.1,140.97,141.0,3290.0,141.03,141.1,140.97,141.0,3290.0
2023-03-22 12:10:00,141.0,141.12,141.0,141.1,3630.0,141.0,141.12,141.0,141.1,3630.0
2023-03-22 12:15:00,141.09,141.17,141.03,141.17,4170.0,141.09,141.17,141.03,141.17,4170.0
2023-03-22 12:20:00,141.06,141.25,140.97,141.25,15008.0,141.06,141.25,140.97,141.25,15008.0
2023-03-22 12:25:00,141.15,141.16,141.03,141.13,2546.0,141.15,141.16,141.03,141.13,2546.0
2023-03-22 12:30:00,141.12,141.21,141.09,141.09,1543.0,141.12,141.21,141.09,141.09,1543.0
2023-03-22 12:35:00,141.06,141.06,140.98,141.04,3381.0,141.06,141.06,140.98,141.04,3381.0
2023-03-22 12:40:00,141.07,141.15,140.98,141.06,2075.0,141.07,141.15,140.98,141.06,2075.0
2023-03-22 12:45:00,141.03,141.12,140.95,141.04,3818.0,141.03,141.12,140.95,141.04,3818.0
2023-03-22 12:50:00,141.01,141.08,140.98,141.08,2518.0,141.01,141.08,140.98,141.08,2518.0
2023-03-22 12:55:00,141.07,141.12,141.04,141.08,1955.0,141.07,141.12,141.04,141.08,1955.0
2023-03-22 13:00:00,141.05,141.14,141.04,141.06,3642.0,141.05,141.14,141.04,141.06,3642.0
2023-03-22 13:05:00,141.06,141.1,141.01,141.03,3167.0,141.06,141.1,141.01,141.03,3167.0
2023-03-22 13:10:00,141.05,141.07,141.0,141.0,3050.0,141.05,141.07,141.0,141.0,3050.0
2023-03-22 13:15:00,141.02,141.1,140.98,141.08,10885.0,141.02,141.1,140.98,141.08,10885.0
2023-03-22 13:20:00,141.08,141.29,141.08,141.23,4200.0,141.08,141.29,141.08,141.23,4200.0
2023-03-22 13:25:00,141.23,141.23,141.11,141.15,5984.0,141.23,141.23,141.11,141.15,5984.0
2023-03-22 13:30:00,141.15,141.15,140.96,141.04,7218.0,141.15,141.15,140.96,141.04,7218.0
2023-03-22 13:35:00,141.04,141.23,141.0,141.23,6699.0,141.04,141.23,141.0,141.23,6699.0
2023-03-22 13:40:00,141.26,141.26,140.99,141.08,6127.0,141.26,141.26,140.99,141.08,6127.0
2023-03-22 13:45:00,141.1,141.13,141.04,141.09,1501.0,141.1,141.13,141.04,141.09,1501.0
2023-03-22 13:50:00,141.14,141.2,141.12,141.17,3193.0,141.14,141.2,141.12,141.17,3193.0
2023-03-22 13:55:00,141.17,141.17,141.08,141.12,2658.0,141.17,141.17,141.08,141.12,2658.0
2023-03-22 14:00:00,141.11,141.56,141.06,141.3,9736.0,141.11,141.56,141.06,141.3,9736.0
2023-03-22 14:05:00,141.38,141.76,141.15,141.15,8037.0,141.38,141.76,141.15,141.15,8037.0
2023-03-22 14:10:00,141.22,141.28,140.97,141.02,7086.0,141.22,141.28,140.97,141.02,7086.0
2023-03-22 14:15:00,141.02,141.32,141.02,141.25,6371.0,141.02,141.32,141.02,141.25,6371.0
2023-03-22 14:20:00,141.19,141.19,140.96,141.02,13718.0,141.19,141.19,140.96,141.02,13718.0
2023-03-22 14:25:00,140.98,141.25,140.96,141.24,12841.0,140.98,141.25,140.96,141.24,12841.0
2023-03-22 14:30:00,141.18,141.31,140.91,141.11,15598.0,141.18,141.31,140.91,141.11,15598.0
2023-03-22 14:35:00,141.04,141.31,140.65,141.06,31305.0,141.04,141.31,140.65,141.06,31305.0
2023-03-22 14:40:00,141.18,141.45,141.05,141.21,11831.0,141.18,141.45,141.05,141.21,11831.0
2023-03-22 14:45:00,141.16,141.52,141.15,141.36,6766.0,141.16,141.52,141.15,141.36,6766.0
2023-03-22 14:50:00,141.33,141.48,140.84,140.84,8067.0,141.33,141.48,140.84,140.84,8067.0
2023-03-22 14:55:00,140.85,140.98,140.14,140.18,7970.0,140.85,140.98,140.14,140.18,7970.0
2023-03-22 15:00:00,140.06,140.22,139.6,139.66,14703.0,140.06,140.22,139.6,139.66,14703.0
2023-03-22 15:05:00,139.62,139.71,139.18,139.37,13869.0,139.62,139.71,139.18,139.37,13869.0
2023-03-22 15:10:00,139.42,139.62,139.24,139.54,11625.0,139.42,139.62,139.24,139.54,11625.0
2023-03-22 15:15:00,139.58,139.96,139.47,139.85,10724.0,139.58,139.96,139.47,139.85,10724.0
2023-03-22 15:20:00,139.84,140.26,139.8,140.18,9842.0,139.84,140.26,139.8,140.18,9842.0
2023-03-22 15:25:00,140.16,140.38,140.0,140.32,12294.0,140.16,140.38,140.0,140.32,12294.0
2023-03-22 15:30:00,140.37,140.37,139.87,139.93,12474.0,140.37,140.37,139.87,139.93,12474.0
2023-03-22 15:35:00,139.93,140.05,139.62,139.75,11876.0,139.93,140.05,139.62,139.75,11876.0
2023-03-22 15:40:00,139.79,139.87,139.53,139.53,13308.0,139.79,139.87,139.53,139.53,13308.0
2023-03-22 15:45:00,139.49,139.5,139.24,139.37,17446.0,139.49,139.5,139.24,139.37,17446.0
2023-03-22 15:50:00,139.39,139.39,138.85,138.88,39876.0,139.39,139.39,138.85,138.88,39876.0
2023-03-22 15:55:00,138.92,139.0,138.54,138.58,110176.0,138.92,139.0,138.54,138.58,110176.0
2023-03-23 09:30:00,138.53,139.07,138.06,138.42,16189.0,138.53,139.07,138.06,138.42,16189.0
2023-03-23 09:35:00,138.51,138.51,138.21,138.31,2654.0,138.51,138.51,138.21,138.31,2654.0
2023-03-23 09:40:00,138.19,138.3,138.0,138.13,3614.0,138.19,138.3,138.0,138.13,3614.0
2023-03-23 09:45:00,138.16,138.16,137.56,137.79,6500.0,138.16,138.16,137.56,137.79,6500.0
2023-03-23 09:50:00,137.88,137.9,137.42,137.42,3060.0,137.88,137.9,137.42,137.42,3060.0
2023-03-23 09:55:00,137.42,137.48,137.09,137.09,6622.0,137.42,137.48,137.09,137.09,6622.0
2023-03-23 10:00:00,137.13,137.57,137.13,137.53,11460.0,137.13,137.57,137.13,137.53,11460.0
2023-03-23 10:05:00,137.62,137.71,137.35,137.42,12343.0,137.62,137.71,137.35,137.42,12343.0
2023-03-23 10:10:00,137.35,137.49,137.11,137.12,6720.0,137.35,137.49,137.11,137.12,6720.0
2023-03-23 10:15:00,137.17,137.24,136.91,136.93,6773.0,137.17,137.24,136.91,136.93,6773.0
2023-03-23 10:20:00,136.93,136.93,136.7,136.84,8598.0,136.93,136.93,136.7,136.84,8598.0
2023-03-23 10:25:00,136.8,137.34,136.8,137.1,17561.0,136.8,137.34,136.8,137.1,17561.0
2023-03-23 10:30:00,137.09,137.35,137.09,137.35,5425.0,137.09,137.35,137.09,137.35,5425.0
2023-03-23 10:35:00,137.38,137.56,137.32,137.32,22788.0,137.38,137.56,137.32,137.32,22788.0
2023-03-23 10:40:00,137.34,137.34,136.92,137.0,9723.0,137.34,137.34,136.92,137.0,9723.0
2023-03-23 10:45:00,137.02,137.64,137.02,137.64,5608.0,137.02,137.64,137.02,137.64,5608.0
2023-03-23 10:50:00,137.63,138.19,137.62,138.15,6437.0,137.63,138.19,137.62,138.15,6437.0
2023-03-23 10:55:00,138.13,138.24,137.76,137.83,7838.0,138.13,138.24,137.76,137.83,7838.0
2023-03-23 11:00:00,137.84,137.94,137.75,137.81,8983.0,137.84,137.94,137.75,137.81,8983.0
2023-03-23 11:05:00,137.84,137.92,137.77,137.79,7266.0,137.84,137.92,137.77,137.79,7266.0
2023-03-23 11:10:00,137.88,137.96,137.72,137.87,7168.0,137.88,137.96,137.72,137.87,7168.0
2023-03-23 11:15:00,137.9,137.9,137.49,137.53,10120.0,137.9,137.9,137.49,137.53,10120.0
2023-03-23 11:20:00,137.51,137.73,137.48,137.67,10650.0,137.51,137.73,137.48,137.67,10650.0
2023-03-23 11:25:00,137.67,137.71,137.35,137.35,6100.0,137.67,137.71,137.35,137.35,6100.0
2023-03-23 11:30:00,137.35,137.57,137.3,137.34,11063.0,137.35,137.57,137.3,137.34,11063.0
2023-03-23 11:35:00,137.34,137.41,137.27,137.27,7538.0,137.34,137.41,137.27,137.27,7538.0
2023-03-23 11:40:00,137.22,137.26,136.97,137.0,3134.0,137.22,137.26,136.97,137.0,3134.0
2023-03-23 11:45:00,137.02,137.21,137.02,137.09,23480.0,137.02,137.21,137.02,137.09,23480.0
2023-03-23 11:50:00,137.13,137.28,137.09,137.09,7278.0,137.13,137.28,137.09,137.09,7278.0
2023-03-23 11:55:00,137.07,137.12,136.79,136.81,7968.0,137.07,137.12,136.79,136.81,7968.0
2023-03-23 12:00:00,136.78,136.97,136.73,136.93,9369.0,136.78,136.97,136.73,136.93,9369.0
2023-03-23 12:05:00,137.0,137.03,136.73,136.82,8262.0,137.0,137.03,136.73,136.82,8262.0
2023-03-23 12:10:00,136.76,136.79,136.62,136.64,5783.0,136.76,136.79,136.62,136.64,5783.0
2023-03-23 12:15:00,136.63,136.69,136.54,136.64,22259.0,136.63,136.69,136.54,136.64,22259.0
2023-03-23 12:20:00,136.67,136.73,136.5,136.58,8942.0,136.67,136.73,136.5,136.58,8942.0
2023-03-23 12:25:00,136.59,136.74,136.58,136.65,5982.0,136.59,136.74,136.58,136.65,5982.0
2023-03-23 12:30:00,136.65,136.72,136.45,136.52,12986.0,136.65,136.72,136.45,136.52,12986.0
2023-03-23 12:35:00,136.54,136.58,136.38,136.51,7830.0,136.54,136.58,136.38,136.51,7830.0
2023-03-23 12:40:00,136.47,136.68,136.4,136.68,5978.0,136.47,136.68,136.4,136.68,5978.0
2023-03-23 12:45:00,136.64,136.75,136.46,136.74,7602.0,136.64,136.75,136.46,136.74,7602.0
2023-03-23 12:50:00,136.78,136.93,136.74,136.9,11735.0,136.78,136.93,136.74,136.9,11735.0
2023-03-23 12:55:00,136.93,136.93,136.65,136.73,6587.0,136.93,136.93,136.65,136.73,6587.0
2023-03-23 13:00:00,136.78,137.15,136.74,137.15,6106.0,136.78,137.15,136.74,137.15,6106.0
2023-03-23 13:05:00,137.12,137.13,136.95,137.0,9802.0,137.12,137.13,136.95,137.0,9802.0
2023-03-23 13:10:00,137.04,137.1,136.87,136.92,5606.0,137.04,137.1,136.87,136.92,5606.0
2023-03-23 13:15:00,136.86,136.9,136.73,136.86,3546.0,136.86,136.9,136.73,136.86,3546.0
2023-03-23 13:20:00,136.86,137.08,136.86,136.99,4132.0,136.86,137.08,136.86,136.99,4132.0
2023-03-23 13:25:00,136.97,137.0,136.72,136.99,6592.0,136.97,137.0,136.72,136.99,6592.0
2023-03-23 13:30:00,136.99,137.05,136.93,136.98,4095.0,136.99,137.05,136.93,136.98,4095.0
2023-03-23 13:35:00,136.96,137.03,136.86,136.94,6344.0,136.96,137.03,136.86,136.94,6344.0
2023-03-23 13:40:00,136.92,137.34,136.9,137.2,16248.0,136.92,137.34,136.9,137.2,16248.0
2023-03-23 13:45:00,137.24,137.45,137.09,137.45,14507.0,137.24,137.45,137.09,137.45,14507.0
2023-03-23 13:50:00,137.42,137.55,137.28,137.28,11734.0,137.42,137.55,137.28,137.28,11734.0
2023-03-23 13:55:00,137.31,137.31,136.98,137.04,8566.0,137.31,137.31,136.98,137.04,8566.0
2023-03-23 14:00:00,137.12,137.43,137.09,137.1,10430.0,137.12,137.43,137.09,137.1,10430.0
2023-03-23 14:05:00,137.2,137.21,136.99,137.0,4688.0,137.2,137.21,136.99,137.0,4688.0
2023-03-23 14:10:00,137.0,137.13,136.91,137.13,4007.0,137.0,137.13,136.91,137.13,4007.0
2023-03-23 14:15:00,137.12,137.14,136.94,137.06,4901.0,137.12,137.14,136.94,137.06,4901.0
2023-03-23 14:20:00,136.94,136.96,136.6,136.66,30105.0,136.94,136.96,136.6,136.66,30105.0
2023-03-23 14:25:00,136.69,136.8,136.28,136.28,80214.0,136.69,136.8,136.28,136.28,80214.0
2023-03-23 14:30:00,136.28,136.34,136.01,136.08,4275.0,136.28,136.34,136.01,136.08,4275.0
2023-03-23 14:35:00,136.11,136.2,135.91,135.93,5572.0,136.11,136.2,135.91,135.93,5572.0
2023-03-23 14:40:00,135.87,135.87,135.32,135.32,4705.0,135.87,135.87,135.32,135.32,4705.0
2023-03-23 14:45:00,135.39,135.56,135.15,135.25,10164.0,135.39,135.56,135.15,135.25,10164.0
2023-03-23 14:50:00,135.22,135.22,134.79,134.84,9949.0,135.22,135.22,134.79,134.84,9949.0
2023-03-23 14:55:00,134.9,135.2,134.78,135.17,15797.0,134.9,135.2,134.78,135.17,15797.0
2023-03-23 15:00:00,135.2,136.0,135.19,135.44,27201.0,135.2,136.0,135.19,135.44,27201.0
2023-03-23 15:05:00,135.5,135.52,135.19,135.46,22021.0,135.5,135.52,135.19,135.46,22021.0
2023-03-23 15:10:00,135.48,135.55,135.17,135.23,13770.0,135.48,135.55,135.17,135.23,13770.0
2023-03-23 15:15:00,135.31,135.4,134.78,134.84,274733.0,135.31,135.4,134.78,134.84,274733.0
2023-03-23 15:20:00,134.87,134.87,134.29,134.77,39791.0,134.87,134.87,134.29,134.77,39791.0
2023-03-23 15:25:00,134.8,134.91,134.72,134.8,24225.0,134.8,134.91,134.72,134.8,24225.0
2023-03-23 15:30:00,134.81,135.19,134.74,135.14,73850.0,134.81,135.19,134.74,135.14,73850.0
2023-03-23 15:35:00,135.15,135.39,135.12,135.35,37922.0,135.15,135.39,135.12,135.35,37922.0
2023-03-23 15:40:00,135.29,135.53,135.14,135.5,36272.0,135.29,135.53,135.14,135.5,36272.0
2023-03-23 15:45:00,135.53,135.73,135.44,135.61,40359.0,135.53,135.73,135.44,135.61,40359.0
2023-03-23 15:50:00,135.65,135.94,135.52,135.59,89007.0,135.65,135.94,135.52,135.59,89007.0
2023-03-23 15:55:00,135.59,135.69,135.42,135.45,137126.0,135.59,135.69,135.42,135.45,137126.0
2023-03-24 09:30:00,134.52,135.15,134.01,134.95,31608.0,134.52,135.15,134.01,134.95,31608.0
2023-03-24 09:35:00,135.02,135.02,134.37,134.49,10049.0,135.02,135.02,134.37,134.49,10049.0
2023-03-24 09:40:00,134.41,134.44,133.72,133.88,22721.0,134.41,134.44,133.72,133.88,22721.0
2023-03-24 09:45:00,133.97,134.02,133.38,133.54,21872.0,133.97,134.02,133.38,133.54,21872.0
2023-03-24 09:50:00,133.53,134.25,133.53,134.24,8118.0,133.53,134.25,133.53,134.24,8118.0
2023-03-24 09:55:00,134.19,134.33,134.08,134.09,10471.0,134.19,134.33,134.08,134.09,10471.0
2023-03-24 10:00:00,134.09,134.52,134.08,134.38,9664.0,134.09,134.52,134.08,134.38,9664.0
2023-03-24 10:05:00,134.31,134.74,134.27,134.71,9445.0,134.31,134.74,134.27,134.71,9445.0
2023-03-24 10:10:00,134.66,135.17,134.62,134.87,4993.0,134.66,135.17,134.62,134.87,4993.0
2023-03-24 10:15:00,134.88,134.95,134.63,134.63,25690.0,134.88,134.95,134.63,134.63,25690.0
2023-03-24 10:20:00,134.6,134.87,134.6,134.87,4510.0,134.6,134.87,134.6,134.87,4510.0
2023-03-24 10:25:00,134.92,135.75,134.92,135.67,5369.0,134.92,135.75,134.92,135.67,5369.0
2023-03-24 10:30:00,135.63,135.63,135.34,135.34,5078.0,135.63,135.63,135.34,135.34,5078.0
2023-03-24 10:35:00,135.27,135.45,135.08,135.44,2401.0,135.27,135.45,135.08,135.44,2401.0
2023-03-24 10:40:00,135.35,135.51,135.29,135.32,8874.0,135.35,135.51,135.29,135.32,8874.0
2023-03-24 10:45:00,135.35,135.55,135.28,135.44,5873.0,135.35,135.55,135.28,135.44,5873.0
2023-03-24 10:50:00,135.42,135.6,135.41,135.47,9710.0,135.42,135.6,135.41,135.47,9710.0
2023-03-24 10:55:00,135.38,135.63,135.38,135.58,5923.0,135.38,135.63,135.38,135.58,5923.0
2023-03-24 11:00:00,135.6,135.66,135.44,135.49,2737.0,135.6,135.66,135.44,135.49,2737.0
2023-03-24 11:05:00,135.54,135.6,135.28,135.28,6277.0,135.54,135.6,135.28,135.28,6277.0
2023-03-24 11:10:00,135.23,135.34,135.14,135.34,5144.0,135.23,135.34,135.14,135.34,5144.0
2023-03-24 11:15:00,135.48,135.54,135.4,135.54,2602.0,135.48,135.54,135.4,135.54,2602.0
2023-03-24 11:20:00,135.64,135.92,135.6,135.8,7117.0,135.64,135.92,135.6,135.8,7117.0
2023-03-24 11:25:00,135.88,136.06,135.87,135.99,2600.0,135.88,136.06,135.87,135.99,2600.0
2023-03-24 11:30:00,136.04,136.16,136.02,136.09,5086.0,136.04,136.16,136.02,136.09,5086.0
2023-03-24 11:35:00,136.11,136.25,136.11,136.13,5440.0,136.11,136.25,136.11,136.13,5440.0
2023-03-24 11:40:00,136.15,136.18,136.08,136.18,5756.0,136.15,136.18,136.08,136.18,5756.0
2023-03-24 11:45:00,136.22,136.67,136.11,136.2,13318.0,136.22,136.67,136.11,136.2,13318.0
2023-03-24 11:50:00,136.21,136.22,136.02,136.08,5957.0,136.21,136.22,136.02,136.08,5957.0
2023-03-24 11:55:00,136.05,136.29,135.95,136.12,15305.0,136.05,136.29,135.95,136.12,15305.0
2023-03-24 12:00:00,136.15,136.5,136.08,136.09,7990.0,136.15,136.5,136.08,136.09,7990.0
2023-03-24 12:05:00,136.06,136.08,135.74,135.75,20386.0,136.06,136.08,135.74,135.75,20386.0
2023-03-24 12:10:00,135.72,135.77,135.4,135.6,38054.0,135.72,135.77,135.4,135.6,38054.0
2023-03-24 12:15:00,135.65,135.99,135.65,135.99,8625.0,135.65,135.99,135.65,135.99,8625.0
2023-03-24 12:20:00,135.99,136.51,135.98,136.51,12439.0,135.99,136.51,135.98,136.51,12439.0
2023-03-24 12:25:00,136.47,136.48,136.1,136.47,9560.0,136.47,136.48,136.1,136.47,9560.0
2023-03-24 12:30:00,136.53,136.67,136.47,136.65,5832.0,136.53,136.67,136.47,136.65,5832.0
2023-03-24 12:35:00,136.67,136.92,136.66,136.88,3364.0,136.67,136.92,136.66,136.88,3364.0
2023-03-24 12:40:00,136.93,137.03,136.87,136.99,5569.0,136.93,137.03,136.87,136.99,5569.0
2023-03-24 12:45:00,137.01,137.15,137.01,137.15,4367.0,137.01,137.15,137.01,137.15,4367.0
2023-03-24 12:50:00,137.17,137.17,136.99,137.05,5369.0,137.17,137.17,136.99,137.05,5369.0
2023-03-24 12:55:00,137.08,137.16,137.04,137.08,5348.0,137.08,137.16,137.04,137.08,5348.0
2023-03-24 13:00:00,137.13,137.21,137.03,137.03,7698.0,137.13,137.21,137.03,137.03,7698.0
2023-03-24 13:05:00,137.06,137.08,136.89,136.92,4479.0,137.06,137.08,136.89,136.92,4479.0
2023-03-24 13:10:00,136.85,136.95,136.8,136.94,4123.0,136.85,136.95,136.8,136.94,4123.0
2023-03-24 13:15:00,136.92,137.06,136.88,136.88,2481.0,136.92,137.06,136.88,136.88,2481.0
2023-03-24 13:20:00,136.84,136.99,136.84,136.92,3105.0,136.84,136.99,136.84,136.92,3105.0
2023-03-24 13:25:00,136.94,137.33,136.94,137.13,5866.0,136.94,137.33,136.94,137.13,5866.0
2023-03-24 13:30:00,137.21,137.36,137.15,137.29,2359.0,137.21,137.36,137.15,137.29,2359.0
2023-03-24 13:35:00,137.33,137.45,137.23,137.23,5990.0,137.33,137.45,137.23,137.23,5990.0
2023-03-24 13:40:00,137.26,137.26,136.87,136.95,6807.0,137.26,137.26,136.87,136.95,6807.0
2023-03-24 13:45:00,136.94,137.03,136.89,136.99,4587.0,136.94,137.03,136.89,136.99,4587.0
2023-03-24 13:50:00,136.96,136.97,136.74,136.78,3811.0,136.96,136.97,136.74,136.78,3811.0
2023-03-24 13:55:00,136.8,136.95,136.7,136.89,2883.0,136.8,136.95,136.7,136.89,2883.0
2023-03-24 14:00:00,136.95,137.01,136.85,136.89,4611.0,136.95,137.01,136.85,136.89,4611.0
2023-03-24 14:05:00,136.89,136.9,136.63,136.88,9907.0,136.89,136.9,136.63,136.88,9907.0
2023-03-24 14:10:00,136.88,136.88,136.75,136.75,4937.0,136.88,136.88,136.75,136.75,4937.0
2023-03-24 14:15:00,136.7,136.8,136.64,136.72,6049.0,136.7,136.8,136.64,136.72,6049.0
2023-03-24 14:20:00,136.7,136.82,136.59,136.6,6369.0,136.7,136.82,136.59,136.6,6369.0
2023-03-24 14:25:00,136.59,136.63,136.54,136.63,4238.0,136.59,136.63,136.54,136.63,4238.0
2023-03-24 14:30:00,136.61,136.81,136.56,136.72,8227.0,136.61,136.81,136.56,136.72,8227.0
2023-03-24 14:35:00,136.72,136.73,136.6,136.66,8500.0,136.72,136.73,136.6,136.66,8500.0
2023-03-24 14:40:00,136.65,136.69,136.51,136.69,5399.0,136.65,136.69,136.51,136.69,5399.0
2023-03-24 14:45:00,136.69,136.83,136.68,136.83,3300.0,136.69,136.83,136.68,136.83,3300.0
2023-03-24 14:50:00,136.84,136.87,136.7,136.74,3314.0,136.84,136.87,136.7,136.74,3314.0
2023-03-24 14:55:00,136.75,136.91,136.75,136.79,5871.0,136.75,136.91,136.75,136.79,5871.0
2023-03-24 15:00:00,136.84,136.84,136.64,136.68,6574.0,136.84,136.84,136.64,136.68,6574.0
2023-03-24 15:05:00,136.7,136.79,136.64,136.64,3375.0,136.7,136.79,136.64,136.64,3375.0
2023-03-24 15:10:00,136.6,136.67,136.5,136.58,4516.0,136.6,136.67,136.5,136.58,4516.0
2023-03-24 15:15:00,136.6,136.82,136.59,136.81,3721.0,136.6,136.82,136.59,136.81,3721.0
2023-03-24 15:20:00,136.81,137.06,136.81,136.94,7219.0,136.81,137.06,136.81,136.94,7219.0
2023-03-24 15:25:00,136.93,137.22,136.92,137.14,27035.0,136.93,137.22,136.92,137.14,27035.0
2023-03-24 15:30:00,137.13,137.32,136.91,136.97,18123.0,137.13,137.32,136.91,136.97,18123.0
2023-03-24 15:35:00,136.96,137.12,136.88,136.92,10492.0,136.96,137.12,136.88,136.92,10492.0
2023-03-24 15:40:00,136.92,136.92,136.75,136.83,7335.0,136.92,136.92,136.75,136.83,7335.0
2023-03-24 15:45:00,136.84,136.92,136.62,136.77,17664.0,136.84,136.92,136.62,136.77,17664.0
2023-03-24 15:50:00,136.75,137.01,136.63,136.99,38648.0,136.75,137.01,136.63,136.99,38648.0
2023-03-24 15:55:00,137.01,137.47,137.01,137.38,171978.0,137.01,137.47,137.01,137.38,171978.0
2023-03-27 09:30:00,138.63,138.93,137.97,138.77,20915.0,138.63,138.93,137.97,138.77,20915.0
2023-03-27 09:35:00,138.74,139.13,138.5,138.53,6873.0,138.74,139.13,138.5,138.53,6873.0
2023-03-27 09:40:00,138.64,138.84,138.56,138.75,4276.0,138.64,138.84,138.56,138.75,4276.0
2023-03-27 09:45:00,138.71,139.19,138.7,139.19,6595.0,138.71,139.19,138.7,139.19,6595.0
2023-03-27 09:50:00,139.21,139.34,139.06,139.07,8702.0,139.21,139.34,139.06,139.07,8702.0
2023-03-27 09:55:00,139.16,139.18,138.93,139.15,3901.0,139.16,139.18,138.93,139.15,3901.0
2023-03-27 10:00:00,139.15,139.15,138.75,138.77,7850.0,139.15,139.15,138.75,138.77,7850.0
2023-03-27 10:05:00,138.74,138.74,138.58,138.59,4130.0,138.74,138.74,138.58,138.59,4130.0
2023-03-27 10:10:00,138.65,138.84,138.64,138.72,5055.0,138.65,138.84,138.64,138.72,5055.0
2023-03-27 10:15:00,138.7,138.7,138.37,138.45,5456.0,138.7,138.7,138.37,138.45,5456.0
2023-03-27 10:20:00,138.44,138.67,138.44,138.5,3241.0,138.44,138.67,138.44,138.5,3241.0
2023-03-27 10:25:00,138.47,138.71,138.36,138.69,3900.0,138.47,138.71,138.36,138.69,3900.0
2023-03-27 10:30:00,138.62,138.78,138.49,138.55,6042.0,138.62,138.78,138.49,138.55,6042.0
2023-03-27 10:35:00,138.5,138.64,138.42,138.46,5690.0,138.5,138.64,138.42,138.46,5690.0
2023-03-27 10:40:00,138.49,138.49,138.12,138.13,4986.0,138.49,138.49,138.12,138.13,4986.0
2023-03-27 10:45:00,138.1,138.24,138.01,138.19,6152.0,138.1,138.24,138.01,138.19,6152.0
2023-03-27 10:50:00,138.21,138.59,138.21,138.57,6894.0,138.21,138.59,138.21,138.57,6894.0
2023-03-27 10:55:00,138.6,138.6,138.07,138.17,11050.0,138.6,138.6,138.07,138.17,11050.0
2023-03-27 11:00:00,138.22,138.3,138.11,138.24,1797.0,138.22,138.3,138.11,138.24,1797.0
2023-03-27 11:05:00,138.24,138.53,138.22,138.53,3400.0,138.24,138.53,138.22,138.53,3400.0
2023-03-27 11:10:00,138.47,138.54,138.39,138.43,4032.0,138.47,138.54,138.39,138.43,4032.0
2023-03-27 11:15:00,138.46,138.46,138.26,138.35,3600.0,138.46,138.46,138.26,138.35,3600.0
2023-03-27 11:20:00,138.36,138.42,138.32,138.4,1917.0,138.36,138.42,138.32,138.4,1917.0
2023-03-27 11:25:00,138.43,138.57,138.43,138.57,5680.0,138.43,138.57,138.43,138.57,5680.0
2023-03-27 11:30:00,138.63,138.73,138.57,138.61,3612.0,138.63,138.73,138.57,138.61,3612.0
2023-03-27 11:35:00,138.66,138.72,138.52,138.72,5231.0,138.66,138.72,138.52,138.72,5231.0
2023-03-27 11:40:00,138.7,138.82,138.6,138.78,10055.0,138.7,138.82,138.6,138.78,10055.0
2023-03-27 11:45:00,138.79,138.87,138.74,138.83,4601.0,138.79,138.87,138.74,138.83,4601.0
2023-03-27 11:50:00,138.8,138.9,138.63,138.69,4857.0,138.8,138.9,138.63,138.69,4857.0
2023-03-27 11:55:00,138.64,138.72,138.56,138.72,2300.0,138.64,138.72,138.56,138.72,2300.0
2023-03-27 12:00:00,138.67,138.74,138.64,138.72,2370.0,138.67,138.74,138.64,138.72,2370.0
2023-03-27 12:05:00,138.72,138.75,138.32,138.37,7770.0,138.72,138.75,138.32,138.37,7770.0
2023-03-27 12:10:00,138.29,138.34,138.21,138.29,3247.0,138.29,138.34,138.21,138.29,3247.0
2023-03-27 12:15:00,138.3,138.5,138.27,138.48,15076.0,138.3,138.5,138.27,138.48,15076.0
2023-03-27 12:20:00,138.5,138.61,138.49,138.61,4577.0,138.5,138.61,138.49,138.61,4577.0
2023-03-27 12:25:00,138.55,138.55,138.29,138.4,4918.0,138.55,138.55,138.29,138.4,4918.0
2023-03-27 12:30:00,138.51,138.52,138.42,138.43,1400.0,138.51,138.52,138.42,138.43,1400.0
2023-03-27 12:35:00,138.48,138.58,138.46,138.56,2885.0,138.48,138.58,138.46,138.56,2885.0
2023-03-27 12:40:00,138.57,138.63,138.55,138.58,2748.0,138.57,138.63,138.55,138.58,2748.0
2023-03-27 12:45:00,138.6,138.64,138.53,138.56,2985.0,138.6,138.64,138.53,138.56,2985.0
2023-03-27 12:50:00,138.6,139.05,138.6,139.05,15995.0,138.6,139.05,138.6,139.05,15995.0
2023-03-27 12:55:00,139.03,139.12,138.99,139.03,10656.0,139.03,139.12,138.99,139.03,10656.0
2023-03-27 13:00:00,139.07,139.27,139.03,139.2,3433.0,139.07,139.27,139.03,139.2,3433.0
2023-03-27 13:05:00,139.17,139.39,139.16,139.33,7690.0,139.17,139.39,139.16,139.33,7690.0
2023-03-27 13:10:00,139.32,139.34,139.04,139.12,11135.0,139.32,139.34,139.04,139.12,11135.0
2023-03-27 13:15:00,139.11,139.12,138.97,139.12,3363.0,139.11,139.12,138.97,139.12,3363.0
2023-03-27 13:20:00,139.11,139.4,139.11,139.37,2195.0,139.11,139.4,139.11,139.37,2195.0
2023-03-27 13:25:00,139.37,139.57,139.36,139.52,8516.0,139.37,139.57,139.36,139.52,8516.0
2023-03-27 13:30:00,139.55,139.69,139.55,139.56,10559.0,139.55,139.69,139.55,139.56,10559.0
2023-03-27 13:35:00,139.58,139.61,139.48,139.56,12764.0,139.58,139.61,139.48,139.56,12764.0
2023-03-27 13:40:00,139.55,139.7,139.48,139.69,10992.0,139.55,139.7,139.48,139.69,10992.0
2023-03-27 13:45:00,139.69,139.71,139.64,139.65,4804.0,139.69,139.71,139.64,139.65,4804.0
2023-03-27 13:50:00,139.65,139.72,139.6,139.62,8911.0,139.65,139.72,139.6,139.62,8911.0
2023-03-27 13:55:00,139.64,139.69,139.55,139.64,7850.0,139.64,139.69,139.55,139.64,7850.0
2023-03-27 14:00:00,139.64,139.65,139.39,139.52,8308.0,139.64,139.65,139.39,139.52,8308.0
2023-03-27 14:05:00,139.52,139.64,139.2,139.26,3429.0,139.52,139.64,139.2,139.26,3429.0
2023-03-27 14:10:00,139.2,139.23,139.1,139.23,5180.0,139.2,139.23,139.1,139.23,5180.0
2023-03-27 14:15:00,139.24,139.24,138.86,138.9,5891.0,139.24,139.24,138.86,138.9,5891.0
2023-03-27 14:20:00,138.9,139.13,138.9,139.09,3964.0,138.9,139.13,138.9,139.09,3964.0
2023-03-27 14:25:00,139.12,139.18,139.09,139.1,5940.0,139.12,139.18,139.09,139.1,5940.0
2023-03-27 14:30:00,139.1,139.44,139.1,139.42,6023.0,139.1,139.44,139.1,139.42,6023.0
2023-03-27 14:35:00,139.4,139.5,139.36,139.39,7175.0,139.4,139.5,139.36,139.39,7175.0
2023-03-27 14:40:00,139.4,139.57,139.36,139.55,6720.0,139.4,139.57,139.36,139.55,6720.0
2023-03-27 14:45:00,139.56,139.67,139.55,139.56,8683.0,139.56,139.67,139.55,139.56,8683.0
2023-03-27 14:50:00,139.57,139.6,139.45,139.5,5503.0,139.57,139.6,139.45,139.5,5503.0
2023-03-27 14:55:00,139.52,139.6,139.5,139.6,8547.0,139.52,139.6,139.5,139.6,8547.0
2023-03-27 15:00:00,139.6,139.64,139.47,139.54,8588.0,139.6,139.64,139.47,139.54,8588.0
2023-03-27 15:05:00,139.55,139.55,139.38,139.47,9522.0,139.55,139.55,139.38,139.47,9522.0
2023-03-27 15:10:00,139.49,139.61,139.48,139.58,7606.0,139.49,139.61,139.48,139.58,7606.0
2023-03-27 15:15:00,139.57,139.62,139.42,139.43,11069.0,139.57,139.62,139.42,139.43,11069.0
2023-03-27 15:20:00,139.36,139.36,139.2,139.24,6035.0,139.36,139.36,139.2,139.24,6035.0
2023-03-27 15:25:00,139.24,139.39,139.24,139.3,6599.0,139.24,139.39,139.24,139.3,6599.0
2023-03-27 15:30:00,139.32,139.38,139.19,139.21,9476.0,139.32,139.38,139.19,139.21,9476.0
2023-03-27 15:35:00,139.22,139.35,139.09,139.25,24267.0,139.22,139.35,139.09,139.25,24267.0
2023-03-27 15:40:00,139.16,139.27,138.95,138.97,27234.0,139.16,139.27,138.95,138.97,27234.0
2023-03-27 15:45:00,138.97,138.97,138.75,138.78,12667.0,138.97,138.97,138.75,138.78,12667.0
2023-03-27 15:50:00,138.74,139.01,138.74,138.93,43025.0,138.74,139.01,138.74,138.93,43025.0
2023-03-27 15:55:00,138.9,138.91,138.65,138.74,73635.0,138.9,138.91,138.65,138.74,73635.0
2023-03-28 09:30:00,138.71,140.4,138.28,140.4,28864.0,138.71,140.4,138.28,140.4,28864.0
2023-03-28 09:35:00,140.2,140.39,139.79,140.21,3305.0,140.2,140.39,139.79,140.21,3305.0
2023-03-28 09:40:00,139.99,140.18,139.86,140.08,6125.0,139.99,140.18,139.86,140.08,6125.0
2023-03-28 09:45:00,140.16,140.29,139.89,140.1,4089.0,140.16,140.29,139.89,140.1,4089.0
2023-03-28 09:50:00,140.16,140.5,140.11,140.49,6350.0,140.16,140.5,140.11,140.49,6350.0
2023-03-28 09:55:00,140.59,140.64,140.43,140.43,3870.0,140.59,140.64,140.43,140.43,3870.0
2023-03-28 10:00:00,140.43,140.48,140.14,140.38,8568.0,140.43,140.48,140.14,140.38,8568.0
2023-03-28 10:05:00,140.46,140.86,140.4,140.74,4601.0,140.46,140.86,140.4,140.74,4601.0
2023-03-28 10:10:00,140.67,140.78,140.44,140.71,4505.0,140.67,140.78,140.44,140.71,4505.0
2023-03-28 10:15:00,140.78,140.94,140.64,140.9,4371.0,140.78,140.94,140.64,140.9,4371.0
2023-03-28 10:20:00,140.9,140.9,140.76,140.76,3278.0,140.9,140.9,140.76,140.76,3278.0
2023-03-28 10:25:00,140.72,140.72,140.48,140.55,3340.0,140.72,140.72,140.48,140.55,3340.0
2023-03-28 10:30:00,140.57,140.62,140.44,140.44,3939.0,140.57,140.62,140.44,140.44,3939.0
2023-03-28 10:35:00,140.47,140.5,140.35,140.37,3869.0,140.47,140.5,140.35,140.37,3869.0
2023-03-28 10:40:00,140.37,140.46,140.23,140.45,3602.0,140.37,140.46,140.23,140.45,3602.0
2023-03-28 10:45:00,140.5,140.59,140.23,140.24,2042.0,140.5,140.59,140.23,140.24,2042.0
2023-03-28 10:50:00,140.24,140.54,140.23,140.4,3207.0,140.24,140.54,140.23,140.4,3207.0
2023-03-28 10:55:00,140.36,140.61,140.35,140.61,4468.0,140.36,140.61,140.35,140.61,4468.0
2023-03-28 11:00:00,140.61,140.85,140.61,140.79,2021.0,140.61,140.85,140.61,140.79,2021.0
2023-03-28 11:05:00,140.79,140.9,140.73,140.85,2732.0,140.79,140.9,140.73,140.85,2732.0
2023-03-28 11:10:00,140.81,140.9,140.69,140.87,5170.0,140.81,140.9,140.69,140.87,5170.0
2023-03-28 11:15:00,140.85,141.01,140.85,140.98,7179.0,140.85,141.01,140.85,140.98,7179.0
2023-03-28 11:20:00,141.1,141.33,141.01,141.27,13817.0,141.1,141.33,141.01,141.27,13817.0
2023-03-28 11:25:00,141.26,141.4,141.16,141.39,11737.0,141.26,141.4,141.16,141.39,11737.0
2023-03-28 11:30:00,141.39,141.66,141.39,141.58,10362.0,141.39,141.66,141.39,141.58,10362.0
2023-03-28 11:35:00,141.58,141.71,141.4,141.58,6109.0,141.58,141.71,141.4,141.58,6109.0
2023-03-28 11:40:00,141.62,141.82,141.62,141.75,10866.0,141.62,141.82,141.62,141.75,10866.0
2023-03-28 11:45:00,141.73,141.9,141.71,141.89,10369.0,141.73,141.9,141.71,141.89,10369.0
2023-03-28 11:50:00,141.85,142.1,141.85,142.06,9761.0,141.85,142.1,141.85,142.06,9761.0
2023-03-28 11:55:00,142.08,142.25,141.96,142.21,12321.0,142.08,142.25,141.96,142.21,12321.0
2023-03-28 12:00:00,142.19,142.2,141.58,141.66,11669.0,142.19,142.2,141.58,141.66,11669.0
2023-03-28 12:05:00,141.62,141.7,141.57,141.63,7154.0,141.62,141.7,141.57,141.63,7154.0
2023-03-28 12:10:00,141.6,141.65,141.48,141.58,5610.0,141.6,141.65,141.48,141.58,5610.0
2023-03-28 12:15:00,141.58,141.58,141.3,141.35,4712.0,141.58,141.58,141.3,141.35,4712.0
2023-03-28 12:20:00,141.33,141.34,141.21,141.32,5465.0,141.33,141.34,141.21,141.32,5465.0
2023-03-28 12:25:00,141.3,141.43,141.23,141.4,7840.0,141.3,141.43,141.23,141.4,7840.0
2023-03-28 12:30:00,141.36,141.43,141.24,141.42,2800.0,141.36,141.43,141.24,141.42,2800.0
2023-03-28 12:35:00,141.44,141.5,141.44,141.48,6389.0,141.44,141.5,141.44,141.48,6389.0
2023-03-28 12:40:00,141.5,141.59,141.39,141.4,5474.0,141.5,141.59,141.39,141.4,5474.0
2023-03-28 12:45:00,141.41,141.46,141.35,141.4,3727.0,141.41,141.46,141.35,141.4,3727.0
2023-03-28 12:50:00,141.36,141.36,141.12,141.31,6292.0,141.36,141.36,141.12,141.31,6292.0
2023-03-28 12:55:00,141.31,141.45,141.3,141.45,8785.0,141.31,141.45,141.3,141.45,8785.0
2023-03-28 13:00:00,141.45,141.68,141.45,141.5,7066.0,141.45,141.68,141.45,141.5,7066.0
2023-03-28 13:05:00,141.53,141.62,141.45,141.47,5389.0,141.53,141.62,141.45,141.47,5389.0
2023-03-28 13:10:00,141.47,141.5,141.24,141.42,5156.0,141.47,141.5,141.24,141.42,5156.0
2023-03-28 13:15:00,141.4,141.43,141.32,141.43,4079.0,141.4,141.43,141.32,141.43,4079.0
2023-03-28 13:20:00,141.42,141.42,141.34,141.37,1622.0,141.42,141.42,141.34,141.37,1622.0
2023-03-28 13:25:00,141.34,141.37,141.2,141.2,3782.0,141.34,141.37,141.2,141.2,3782.0
2023-03-28 13:30:00,141.2,141.26,141.09,141.09,6231.0,141.2,141.26,141.09,141.09,6231.0
2023-03-28 13:35:00,141.09,141.14,140.99,141.0,7330.0,141.09,141.14,140.99,141.0,7330.0
2023-03-28 13:40:00,141.0,141.08,140.99,140.99,3113.0,141.0,141.08,140.99,140.99,3113.0
2023-03-28 13:45:00,140.94,141.04,140.84,140.99,4086.0,140.94,141.04,140.84,140.99,4086.0
2023-03-28 13:50:00,141.02,141.03,140.91,141.0,3541.0,141.02,141.03,140.91,141.0,3541.0
2023-03-28 13:55:00,141.0,141.0,140.73,140.76,4605.0,141.0,141.0,140.73,140.76,4605.0
2023-03-28 14:00:00,140.76,140.89,140.75,140.89,3558.0,140.76,140.89,140.75,140.89,3558.0
2023-03-28 14:05:00,140.92,140.92,140.83,140.83,4094.0,140.92,140.92,140.83,140.83,4094.0
2023-03-28 14:10:00,140.81,140.81,140.66,140.79,4700.0,140.81,140.81,140.66,140.79,4700.0
2023-03-28 14:15:00,140.78,140.86,140.77,140.84,4298.0,140.78,140.86,140.77,140.84,4298.0
2023-03-28 14:20:00,140.89,140.93,140.85,140.86,2944.0,140.89,140.93,140.85,140.86,2944.0
2023-03-28 14:25:00,140.85,140.91,140.85,140.91,3031.0,140.85,140.91,140.85,140.91,3031.0
2023-03-28 14:30:00,140.93,140.94,140.76,140.77,8334.0,140.93,140.94,140.76,140.77,8334.0
2023-03-28 14:35:00,140.79,140.83,140.76,140.8,4187.0,140.79,140.83,140.76,140.8,4187.0
2023-03-28 14:40:00,140.81,140.93,140.81,140.9,4778.0,140.81,140.93,140.81,140.9,4778.0
2023-03-28 14:45:00,140.9,141.0,140.85,140.9,4917.0,140.9,141.0,140.85,140.9,4917.0
2023-03-28 14:50:00,140.92,141.06,140.92,141.06,3288.0,140.92,141.06,140.92,141.06,3288.0
2023-03-28 14:55:00,141.08,141.1,140.84,140.84,6054.0,141.08,141.1,140.84,140.84,6054.0
2023-03-28 15:00:00,140.85,140.94,140.79,140.92,10150.0,140.85,140.94,140.79,140.92,10150.0
2023-03-28 15:05:00,140.92,141.02,140.89,140.92,4960.0,140.92,141.02,140.89,140.92,4960.0
2023-03-28 15:10:00,140.95,141.0,140.82,140.84,6907.0,140.95,141.0,140.82,140.84,6907.0
2023-03-28 15:15:00,140.81,141.0,140.8,141.0,8760.0,140.81,141.0,140.8,141.0,8760.0
2023-03-28 15:20:00,141.02,141.02,140.88,140.91,5746.0,141.02,141.02,140.88,140.91,5746.0
2023-03-28 15:25:00,140.92,141.04,140.92,141.02,11556.0,140.92,141.04,140.92,141.02,11556.0
2023-03-28 15:30:00,140.98,141.1,140.86,141.09,12687.0,140.98,141.1,140.86,141.09,12687.0
2023-03-28 15:35:00,141.1,141.36,141.07,141.15,24081.0,141.1,141.36,141.07,141.15,24081.0
2023-03-28 15:40:00,141.17,141.45,141.17,141.41,26889.0,141.17,141.45,141.17,141.41,26889.0
2023-03-28 15:45:00,141.4,141.52,141.36,141.48,37519.0,141.4,141.52,141.36,141.48,37519.0
2023-03-28 15:50:00,141.49,141.85,141.43,141.57,73868.0,141.49,141.85,141.43,141.57,73868.0
2023-03-28 15:55:00,141.57,141.85,141.54,141.73,109621.0,141.57,141.85,141.54,141.73,109621.0
2023-03-29 09:30:00,142.94,143.77,142.84,143.05,38883.0,142.94,143.77,142.84,143.05,38883.0
2023-03-29 09:35:00,142.76,142.95,142.55,142.62,8413.0,142.76,142.95,142.55,142.62,8413.0
2023-03-29 09:40:00,142.74,143.12,142.64,143.11,15219.0,142.74,143.12,142.64,143.11,15219.0
2023-03-29 09:45:00,143.19,143.19,142.56,142.56,10009.0,143.19,143.19,142.56,142.56,10009.0
2023-03-29 09:50:00,142.57,142.74,142.49,142.5,11577.0,142.57,142.74,142.49,142.5,11577.0
2023-03-29 09:55:00,142.47,142.81,142.44,142.59,10714.0,142.47,142.81,142.44,142.59,10714.0
2023-03-29 10:00:00,142.61,142.75,142.53,142.56,5112.0,142.61,142.75,142.53,142.56,5112.0
2023-03-29 10:05:00,142.56,142.68,142.37,142.5,11486.0,142.56,142.68,142.37,142.5,11486.0
2023-03-29 10:10:00,142.53,142.61,142.39,142.4,11542.0,142.53,142.61,142.39,142.4,11542.0
2023-03-29 10:15:00,142.45,142.49,142.33,142.46,13025.0,142.45,142.49,142.33,142.46,13025.0
2023-03-29 10:20:00,142.46,142.55,142.44,142.55,13327.0,142.46,142.55,142.44,142.55,13327.0
2023-03-29 10:25:00,142.5,142.6,142.47,142.56,7330.0,142.5,142.6,142.47,142.56,7330.0
2023-03-29 10:30:00,142.59,142.63,142.49,142.53,6419.0,142.59,142.63,142.49,142.53,6419.0
2023-03-29 10:35:00,142.48,142.48,142.23,142.38,9436.0,142.48,142.48,142.23,142.38,9436.0
2023-03-29 10:40:00,142.36,142.39,142.08,142.27,17525.0,142.36,142.39,142.08,142.27,17525.0
2023-03-29 10:45:00,142.27,142.27,142.0,142.0,3430.0,142.27,142.27,142.0,142.0,3430.0
2023-03-29 10:50:00,142.01,142.05,141.48,141.53,3875.0,142.01,142.05,141.48,141.53,3875.0
2023-03-29 10:55:00,141.57,141.84,141.57,141.74,12155.0,141.57,141.84,141.57,141.74,12155.0
2023-03-29 11:00:00,141.73,141.73,141.46,141.49,2400.0,141.73,141.73,141.46,141.49,2400.0
2023-03-29 11:05:00,141.43,141.51,141.27,141.27,5000.0,141.43,141.51,141.27,141.27,5000.0
2023-03-29 11:10:00,141.27,141.42,141.1,141.34,6653.0,141.27,141.42,141.1,141.34,6653.0
2023-03-29 11:15:00,141.31,141.35,141.18,141.28,9494.0,141.31,141.35,141.18,141.28,9494.0
2023-03-29 11:20:00,141.28,141.49,141.25,141.49,7990.0,141.28,141.49,141.25,141.49,7990.0
2023-03-29 11:25:00,141.54,141.59,141.48,141.49,7370.0,141.54,141.59,141.48,141.49,7370.0
2023-03-29 11:30:00,141.5,141.84,141.49,141.69,15079.0,141.5,141.84,141.49,141.69,15079.0
2023-03-29 11:35:00,141.71,141.82,141.61,141.61,5482.0,141.71,141.82,141.61,141.61,5482.0
2023-03-29 11:40:00,141.56,141.57,141.12,141.22,5322.0,141.56,141.57,141.12,141.22,5322.0
2023-03-29 11:45:00,141.23,141.44,141.21,141.38,4500.0,141.23,141.44,141.21,141.38,4500.0
2023-03-29 11:50:00,141.35,141.56,141.34,141.42,8386.0,141.35,141.56,141.34,141.42,8386.0
2023-03-29 11:55:00,141.47,141.82,141.47,141.73,16985.0,141.47,141.82,141.47,141.73,16985.0
2023-03-29 12:00:00,141.75,141.97,141.75,141.9,8339.0,141.75,141.97,141.75,141.9,8339.0
2023-03-29 12:05:00,141.9,142.01,141.76,141.76,8371.0,141.9,142.01,141.76,141.76,8371.0
2023-03-29 12:10:00,141.71,141.85,141.57,141.81,5817.0,141.71,141.85,141.57,141.81,5817.0
2023-03-29 12:15:00,141.82,141.94,141.8,141.91,6308.0,141.82,141.94,141.8,141.91,6308.0
2023-03-29 12:20:00,141.91,142.07,141.89,141.94,12397.0,141.91,142.07,141.89,141.94,12397.0
2023-03-29 12:25:00,141.91,142.08,141.88,141.88,7389.0,141.91,142.08,141.88,141.88,7389.0
2023-03-29 12:30:00,141.92,142.11,141.92,141.98,21279.0,141.92,142.11,141.92,141.98,21279.0
2023-03-29 12:35:00,141.98,142.08,141.91,142.0,5701.0,141.98,142.08,141.91,142.0,5701.0
2023-03-29 12:40:00,142.0,142.0,141.66,141.72,2300.0,142.0,142.0,141.66,141.72,2300.0
2023-03-29 12:45:00,141.72,141.83,141.58,141.79,10231.0,141.72,141.83,141.58,141.79,10231.0
2023-03-29 12:50:00,141.8,141.9,141.72,141.81,7394.0,141.8,141.9,141.72,141.81,7394.0
2023-03-29 12:55:00,141.85,141.86,141.55,141.69,7852.0,141.85,141.86,141.55,141.69,7852.0
2023-03-29 13:00:00,141.65,141.65,141.46,141.52,4912.0,141.65,141.65,141.46,141.52,4912.0
2023-03-29 13:05:00,141.55,141.55,141.43,141.49,4734.0,141.55,141.55,141.43,141.49,4734.0
2023-03-29 13:10:00,141.52,141.56,141.33,141.33,3849.0,141.52,141.56,141.33,141.33,3849.0
2023-03-29 13:15:00,141.28,141.36,141.2,141.36,3536.0,141.28,141.36,141.2,141.36,3536.0
2023-03-29 13:20:00,141.37,141.49,141.33,141.47,5119.0,141.37,141.49,141.33,141.47,5119.0
2023-03-29 13:25:00,141.45,141.57,141.45,141.57,2947.0,141.45,141.57,141.45,141.57,2947.0
2023-03-29 13:30:00,141.57,141.61,141.52,141.56,6540.0,141.57,141.61,141.52,141.56,6540.0
2023-03-29 13:35:00,141.57,141.59,141.43,141.44,4830.0,141.57,141.59,141.43,141.44,4830.0
2023-03-29 13:40:00,141.41,141.44,141.31,141.36,2524.0,141.41,141.44,141.31,141.36,2524.0
2023-03-29 13:45:00,141.34,141.34,141.09,141.19,4711.0,141.34,141.34,141.09,141.19,4711.0
2023-03-29 13:50:00,141.23,141.33,141.22,141.29,2972.0,141.23,141.33,141.22,141.29,2972.0
2023-03-29 13:55:00,141.31,141.32,141.15,141.15,2661.0,141.31,141.32,141.15,141.15,2661.0
2023-03-29 14:00:00,141.16,141.2,141.03,141.16,8264.0,141.16,141.2,141.03,141.16,8264.0
2023-03-29 14:05:00,141.16,141.33,141.16,141.24,3872.0,141.16,141.33,141.16,141.24,3872.0
2023-03-29 14:10:00,141.25,141.43,141.22,141.4,5300.0,141.25,141.43,141.22,141.4,5300.0
2023-03-29 14:15:00,141.42,141.52,141.41,141.45,7237.0,141.42,141.52,141.41,141.45,7237.0
2023-03-29 14:20:00,141.44,141.59,141.41,141.56,6409.0,141.44,141.59,141.41,141.56,6409.0
2023-03-29 14:25:00,141.62,141.69,141.54,141.57,6414.0,141.62,141.69,141.54,141.57,6414.0
2023-03-29 14:30:00,141.57,141.61,141.51,141.61,3919.0,141.57,141.61,141.51,141.61,3919.0
2023-03-29 14:35:00,141.58,141.67,141.54,141.63,6481.0,141.58,141.67,141.54,141.63,6481.0
2023-03-29 14:40:00,141.65,141.78,141.62,141.75,6153.0,141.65,141.78,141.62,141.75,6153.0
2023-03-29 14:45:00,141.73,141.73,141.6,141.6,4085.0,141.73,141.73,141.6,141.6,4085.0
2023-03-29 14:50:00,141.6,141.69,141.47,141.63,8238.0,141.6,141.69,141.47,141.63,8238.0
2023-03-29 14:55:00,141.63,141.69,141.58,141.61,4262.0,141.63,141.69,141.58,141.61,4262.0
2023-03-29 15:00:00,141.62,141.74,141.49,141.64,8909.0,141.62,141.74,141.49,141.64,8909.0
2023-03-29 15:05:00,141.68,141.68,141.56,141.6,3570.0,141.68,141.68,141.56,141.6,3570.0
2023-03-29 15:10:00,141.63,141.78,141.57,141.78,6901.0,141.63,141.78,141.57,141.78,6901.0
2023-03-29 15:15:00,141.78,142.04,141.78,141.98,7368.0,141.78,142.04,141.78,141.98,7368.0
2023-03-29 15:20:00,141.98,142.08,141.92,142.02,11180.0,141.98,142.08,141.92,142.02,11180.0
2023-03-29 15:25:00,142.03,142.1,142.01,142.08,15433.0,142.03,142.1,142.01,142.08,15433.0
2023-03-29 15:30:00,142.08,142.21,142.07,142.1,16968.0,142.08,142.21,142.07,142.1,16968.0
2023-03-29 15:35:00,142.08,142.18,142.07,142.08,16350.0,142.08,142.18,142.07,142.08,16350.0
2023-03-29 15:40:00,142.08,142.17,142.05,142.14,17025.0,142.08,142.17,142.05,142.14,17025.0
2023-03-29 15:45:00,142.15,142.26,142.12,142.12,16154.0,142.15,142.26,142.12,142.12,16154.0
2023-03-29 15:50:00,142.12,142.12,141.79,141.83,31005.0,142.12,142.12,141.79,141.83,31005.0
2023-03-29 15:55:00,141.82,142.06,141.73,141.96,91103.0,141.82,142.06,141.73,141.96,91103.0
2023-03-30 09:30:00,142.5,143.44,142.01,143.12,16463.0,142.5,143.44,142.01,143.12,16463.0
2023-03-30 09:35:00,143.04,143.29,142.9,143.03,3720.0,143.04,143.29,142.9,143.03,3720.0
2023-03-30 09:40:00,143.14,143.25,143.01,143.01,3740.0,143.14,143.25,143.01,143.01,3740.0
2023-03-30 09:45:00,143.01,143.02,142.73,142.85,6689.0,143.01,143.02,142.73,142.85,6689.0
2023-03-30 09:50:00,142.83,142.92,142.34,142.5,12021.0,142.83,142.92,142.34,142.5,12021.0
2023-03-30 09:55:00,142.37,142.59,142.3,142.36,6217.0,142.37,142.59,142.3,142.36,6217.0
2023-03-30 10:00:00,142.34,142.48,142.19,142.48,5657.0,142.34,142.48,142.19,142.48,5657.0
2023-03-30 10:05:00,142.41,142.41,141.92,142.06,2356.0,142.41,142.41,141.92,142.06,2356.0
2023-03-30 10:10:00,142.05,142.09,141.86,141.86,6232.0,142.05,142.09,141.86,141.86,6232.0
2023-03-30 10:15:00,141.81,141.82,141.62,141.81,7523.0,141.81,141.82,141.62,141.81,7523.0
2023-03-30 10:20:00,141.86,141.88,141.73,141.79,3264.0,141.86,141.88,141.73,141.79,3264.0
2023-03-30 10:25:00,141.74,142.17,141.61,142.17,6723.0,141.74,142.17,141.61,142.17,6723.0
2023-03-30 10:30:00,142.16,142.38,142.1,142.3,3120.0,142.16,142.38,142.1,142.3,3120.0
2023-03-30 10:35:00,142.14,142.18,141.84,141.89,2100.0,142.14,142.18,141.84,141.89,2100.0
2023-03-30 10:40:00,141.89,141.98,141.73,141.73,3164.0,141.89,141.98,141.73,141.73,3164.0
2023-03-30 10:45:00,141.69,141.92,141.69,141.74,4802.0,141.69,141.92,141.69,141.74,4802.0
2023-03-30 10:50:00,141.74,141.74,141.45,141.5,4613.0,141.74,141.74,141.45,141.5,4613.0
2023-03-30 10:55:00,141.49,141.68,141.42,141.52,7427.0,141.49,141.68,141.42,141.52,7427.0
2023-03-30 11:00:00,141.54,141.56,141.37,141.49,5990.0,141.54,141.56,141.37,141.49,5990.0
2023-03-30 11:05:00,141.52,141.77,141.51,141.7,2800.0,141.52,141.77,141.51,141.7,2800.0
2023-03-30 11:10:00,141.7,141.88,141.64,141.64,4200.0,141.7,141.88,141.64,141.64,4200.0
2023-03-30 11:15:00,141.64,141.64,141.37,141.59,3715.0,141.64,141.64,141.37,141.59,3715.0
2023-03-30 11:20:00,141.59,141.71,141.59,141.67,3450.0,141.59,141.71,141.59,141.67,3450.0
2023-03-30 11:25:00,141.68,141.73,141.54,141.73,3950.0,141.68,141.73,141.54,141.73,3950.0
2023-03-30 11:30:00,141.7,141.7,141.37,141.38,3549.0,141.7,141.7,141.37,141.38,3549.0
2023-03-30 11:35:00,141.46,141.47,141.09,141.27,7794.0,141.46,141.47,141.09,141.27,7794.0
2023-03-30 11:40:00,141.25,141.36,141.2,141.32,4332.0,141.25,141.36,141.2,141.32,4332.0
2023-03-30 11:45:00,141.3,141.42,141.26,141.33,7370.0,141.3,141.42,141.26,141.33,7370.0
2023-03-30 11:50:00,141.36,141.48,141.31,141.39,4429.0,141.36,141.48,141.31,141.39,4429.0
2023-03-30 11:55:00,141.41,141.47,141.28,141.34,5018.0,141.41,141.47,141.28,141.34,5018.0
2023-03-30 12:00:00,141.34,141.36,141.24,141.28,3030.0,141.34,141.36,141.24,141.28,3030.0
2023-03-30 12:05:00,141.23,141.33,141.13,141.26,4485.0,141.23,141.33,141.13,141.26,4485.0
2023-03-30 12:10:00,141.28,141.29,141.09,141.09,3020.0,141.28,141.29,141.09,141.09,3020.0
2023-03-30 12:15:00,141.05,141.1,140.97,141.03,6809.0,141.05,141.1,140.97,141.03,6809.0
2023-03-30 12:20:00,141.05,141.09,141.0,141.03,2801.0,141.05,141.09,141.0,141.03,2801.0
2023-03-30 12:25:00,141.02,141.08,140.85,140.86,6500.0,141.02,141.08,140.85,140.86,6500.0
2023-03-30 12:30:00,140.86,140.86,140.7,140.81,6207.0,140.86,140.86,140.7,140.81,6207.0
2023-03-30 12:35:00,140.77,140.77,140.55,140.59,3150.0,140.77,140.77,140.55,140.59,3150.0
2023-03-30 12:40:00,140.51,140.73,140.47,140.55,4106.0,140.51,140.73,140.47,140.55,4106.0
2023-03-30 12:45:00,140.59,140.63,140.44,140.45,5190.0,140.59,140.63,140.44,140.45,5190.0
2023-03-30 12:50:00,140.47,140.75,140.47,140.72,6147.0,140.47,140.75,140.47,140.72,6147.0
2023-03-30 12:55:00,140.78,140.83,140.67,140.67,3225.0,140.78,140.83,140.67,140.67,3225.0
2023-03-30 13:00:00,140.68,140.72,140.63,140.68,5734.0,140.68,140.72,140.63,140.68,5734.0
2023-03-30 13:05:00,140.69,140.8,140.65,140.69,3203.0,140.69,140.8,140.65,140.69,3203.0
2023-03-30 13:10:00,140.69,140.69,140.55,140.55,1700.0,140.69,140.69,140.55,140.55,1700.0
2023-03-30 13:15:00,140.58,140.66,140.49,140.66,4433.0,140.58,140.66,140.49,140.66,4433.0
2023-03-30 13:20:00,140.66,140.77,140.63,140.67,5516.0,140.66,140.77,140.63,140.67,5516.0
2023-03-30 13:25:00,140.67,140.68,140.59,140.66,2700.0,140.67,140.68,140.59,140.66,2700.0
2023-03-30 13:30:00,140.67,140.68,140.62,140.64,5150.0,140.67,140.68,140.62,140.64,5150.0
2023-03-30 13:35:00,140.65,140.65,140.48,140.56,3826.0,140.65,140.65,140.48,140.56,3826.0
2023-03-30 13:40:00,140.54,140.66,140.5,140.66,5220.0,140.54,140.66,140.5,140.66,5220.0
2023-03-30 13:45:00,140.63,140.69,140.57,140.61,3753.0,140.63,140.69,140.57,140.61,3753.0
2023-03-30 13:50:00,140.63,140.72,140.61,140.68,5479.0,140.63,140.72,140.61,140.68,5479.0
2023-03-30 13:55:00,140.68,140.68,140.43,140.64,4726.0,140.68,140.68,140.43,140.64,4726.0
2023-03-30 14:00:00,140.6,140.6,140.45,140.52,5886.0,140.6,140.6,140.45,140.52,5886.0
2023-03-30 14:05:00,140.52,140.52,140.37,140.41,7072.0,140.52,140.52,140.37,140.41,7072.0
2023-03-30 14:10:00,140.43,140.53,140.35,140.53,9484.0,140.43,140.53,140.35,140.53,9484.0
2023-03-30 14:15:00,140.55,140.58,140.41,140.41,9410.0,140.55,140.58,140.41,140.41,9410.0
2023-03-30 14:20:00,140.41,140.53,140.37,140.52,12386.0,140.41,140.53,140.37,140.52,12386.0
2023-03-30 14:25:00,140.51,140.53,140.42,140.47,12259.0,140.51,140.53,140.42,140.47,12259.0
2023-03-30 14:30:00,140.45,141.02,140.44,140.92,9017.0,140.45,141.02,140.44,140.92,9017.0
2023-03-30 14:35:00,140.95,141.1,140.84,140.98,6474.0,140.95,141.1,140.84,140.98,6474.0
2023-03-30 14:40:00,140.95,141.07,140.88,140.88,2832.0,140.95,141.07,140.88,140.88,2832.0
2023-03-30 14:45:00,140.86,140.9,140.82,140.88,3501.0,140.86,140.9,140.82,140.88,3501.0
2023-03-30 14:50:00,140.86,140.86,140.79,140.83,4769.0,140.86,140.86,140.79,140.83,4769.0
2023-03-30 14:55:00,140.85,140.91,140.73,140.74,4730.0,140.85,140.91,140.73,140.74,4730.0
2023-03-30 15:00:00,140.76,141.0,140.72,141.0,5941.0,140.76,141.0,140.72,141.0,5941.0
2023-03-30 15:05:00,141.01,141.01,140.9,140.91,5088.0,141.01,141.01,140.9,140.91,5088.0
2023-03-30 15:10:00,140.89,141.12,140.83,141.12,5000.0,140.89,141.12,140.83,141.12,5000.0
2023-03-30 15:15:00,141.11,141.25,141.01,141.22,17911.0,141.11,141.25,141.01,141.22,17911.0
2023-03-30 15:20:00,141.23,141.26,141.12,141.25,5400.0,141.23,141.26,141.12,141.25,5400.0
2023-03-30 15:25:00,141.24,141.39,141.24,141.35,5956.0,141.24,141.39,141.24,141.35,5956.0
2023-03-30 15:30:00,141.27,141.4,141.25,141.29,9467.0,141.27,141.4,141.25,141.29,9467.0
2023-03-30 15:35:00,141.28,141.46,141.24,141.46,12986.0,141.28,141.46,141.24,141.46,12986.0
2023-03-30 15:40:00,141.5,141.5,141.32,141.34,8305.0,141.5,141.5,141.32,141.34,8305.0
2023-03-30 15:45:00,141.28,141.28,140.93,140.93,9838.0,141.28,141.28,140.93,140.93,9838.0
2023-03-30 15:50:00,140.98,141.24,140.82,140.84,46230.0,140.98,141.24,140.82,140.84,46230.0
2023-03-30 15:55:00,140.91,141.12,140.62,140.81,203177.0,140.91,141.12,140.62,140.81,203177.0
2023-03-31 09:30:00,141.78,142.01,141.34,141.59,19919.0,141.78,142.01,141.34,141.59,19919.0
2023-03-31 09:35:00,141.7,142.2,141.7,142.06,5155.0,141.7,142.2,141.7,142.06,5155.0
2023-03-31 09:40:00,142.15,142.8,142.09,142.74,9237.0,142.15,142.8,142.09,142.74,9237.0
2023-03-31 09:45:00,142.69,142.79,142.23,142.44,21645.0,142.69,142.79,142.23,142.44,21645.0
2023-03-31 09:50:00,142.5,142.8,142.46,142.72,11926.0,142.5,142.8,142.46,142.72,11926.0
2023-03-31 09:55:00,142.68,142.76,142.56,142.75,2138.0,142.68,142.76,142.56,142.75,2138.0
2023-03-31 10:00:00,142.68,143.0,142.48,142.54,6413.0,142.68,143.0,142.48,142.54,6413.0
2023-03-31 10:05:00,142.55,142.55,142.17,142.28,4662.0,142.55,142.55,142.17,142.28,4662.0
2023-03-31 10:10:00,142.12,142.2,141.94,141.97,6974.0,142.12,142.2,141.94,141.97,6974.0
2023-03-31 10:15:00,141.91,142.01,141.77,141.82,9781.0,141.91,142.01,141.77,141.82,9781.0
2023-03-31 10:20:00,141.84,141.98,141.69,141.82,4554.0,141.84,141.98,141.69,141.82,4554.0
2023-03-31 10:25:00,141.81,142.28,141.78,142.05,13549.0,141.81,142.28,141.78,142.05,13549.0
2023-03-31 10:30:00,142.05,142.05,141.93,142.03,3945.0,142.05,142.05,141.93,142.03,3945.0
2023-03-31 10:35:00,142.0,142.03,141.88,141.91,2172.0,142.0,142.03,141.88,141.91,2172.0
2023-03-31 10:40:00,141.96,142.16,141.92,141.94,3837.0,141.96,142.16,141.92,141.94,3837.0
2023-03-31 10:45:00,141.88,142.32,141.88,142.24,9447.0,141.88,142.32,141.88,142.24,9447.0
2023-03-31 10:50:00,142.22,142.26,142.13,142.17,2223.0,142.22,142.26,142.13,142.17,2223.0
2023-03-31 10:55:00,142.21,142.39,142.16,142.33,4267.0,142.21,142.39,142.16,142.33,4267.0
2023-03-31 11:00:00,142.37,142.49,142.33,142.33,4399.0,142.37,142.49,142.33,142.33,4399.0
2023-03-31 11:05:00,142.33,142.41,142.3,142.35,17525.0,142.33,142.41,142.3,142.35,17525.0
2023-03-31 11:10:00,142.34,142.36,142.18,142.21,13481.0,142.34,142.36,142.18,142.21,13481.0
2023-03-31 11:15:00,142.22,142.44,142.18,142.41,9651.0,142.22,142.44,142.18,142.41,9651.0
2023-03-31 11:20:00,142.48,142.73,142.43,142.72,9676.0,142.48,142.73,142.43,142.72,9676.0
2023-03-31 11:25:00,142.71,142.8,142.53,142.56,8277.0,142.71,142.8,142.53,142.56,8277.0
2023-03-31 11:30:00,142.53,142.55,142.42,142.48,7301.0,142.53,142.55,142.42,142.48,7301.0
2023-03-31 11:35:00,142.47,142.48,142.34,142.34,2800.0,142.47,142.48,142.34,142.34,2800.0
2023-03-31 11:40:00,142.34,142.35,142.21,142.31,15843.0,142.34,142.35,142.21,142.31,15843.0
2023-03-31 11:45:00,142.3,142.41,142.25,142.41,5358.0,142.3,142.41,142.25,142.41,5358.0
2023-03-31 11:50:00,142.57,142.62,142.35,142.43,4000.0,142.57,142.62,142.35,142.43,4000.0
2023-03-31 11:55:00,142.43,142.55,142.42,142.53,2590.0,142.43,142.55,142.42,142.53,2590.0
2023-03-31 12:00:00,142.53,142.71,142.5,142.66,5295.0,142.53,142.71,142.5,142.66,5295.0
2023-03-31 12:05:00,142.7,142.74,142.67,142.68,2236.0,142.7,142.74,142.67,142.68,2236.0
2023-03-31 12:10:00,142.7,142.71,142.63,142.63,2026.0,142.7,142.71,142.63,142.63,2026.0
2023-03-31 12:15:00,142.64,142.7,142.64,142.68,2868.0,142.64,142.7,142.64,142.68,2868.0
2023-03-31 12:20:00,142.67,142.8,142.67,142.73,4139.0,142.67,142.8,142.67,142.73,4139.0
2023-03-31 12:25:00,142.68,142.8,142.67,142.76,6910.0,142.68,142.8,142.67,142.76,6910.0
2023-03-31 12:30:00,142.75,142.75,142.59,142.59,2067.0,142.75,142.75,142.59,142.59,2067.0
2023-03-31 12:35:00,142.53,142.53,142.47,142.53,1600.0,142.53,142.53,142.47,142.53,1600.0
2023-03-31 12:40:00,142.53,142.57,142.48,142.5,2140.0,142.53,142.57,142.48,142.5,2140.0
2023-03-31 12:45:00,142.48,142.59,142.48,142.55,3171.0,142.48,142.59,142.48,142.55,3171.0
2023-03-31 12:50:00,142.56,142.57,142.46,142.55,5056.0,142.56,142.57,142.46,142.55,5056.0
2023-03-31 12:55:00,142.59,142.66,142.59,142.61,2730.0,142.59,142.66,142.59,142.61,2730.0
2023-03-31 13:00:00,142.61,142.66,142.59,142.59,6427.0,142.61,142.66,142.59,142.59,6427.0
2023-03-31 13:05:00,142.46,142.57,142.36,142.57,4824.0,142.46,142.57,142.36,142.57,4824.0
2023-03-31 13:10:00,142.54,142.55,142.49,142.55,2362.0,142.54,142.55,142.49,142.55,2362.0
2023-03-31 13:15:00,142.49,142.56,142.37,142.37,2101.0,142.49,142.56,142.37,142.37,2101.0
2023-03-31 13:20:00,142.4,142.51,142.32,142.51,6062.0,142.4,142.51,142.32,142.51,6062.0
2023-03-31 13:25:00,142.54,142.61,142.54,142.58,1900.0,142.54,142.61,142.54,142.58,1900.0
2023-03-31 13:30:00,142.58,142.63,142.53,142.56,3407.0,142.58,142.63,142.53,142.56,3407.0
2023-03-31 13:35:00,142.56,142.57,142.32,142.39,9797.0,142.56,142.57,142.32,142.39,9797.0
2023-03-31 13:40:00,142.36,142.42,142.28,142.42,3909.0,142.36,142.42,142.28,142.42,3909.0
2023-03-31 13:45:00,142.42,142.44,142.37,142.39,1872.0,142.42,142.44,142.37,142.39,1872.0
2023-03-31 13:50:00,142.39,142.41,142.35,142.35,2702.0,142.39,142.41,142.35,142.35,2702.0
2023-03-31 13:55:00,142.35,142.58,142.32,142.56,7126.0,142.35,142.58,142.32,142.56,7126.0
2023-03-31 14:00:00,142.58,142.69,142.57,142.58,8554.0,142.58,142.69,142.57,142.58,8554.0
2023-03-31 14:05:00,142.57,142.65,142.46,142.47,16183.0,142.57,142.65,142.46,142.47,16183.0
2023-03-31 14:10:00,142.45,142.45,142.31,142.42,6593.0,142.45,142.45,142.31,142.42,6593.0
2023-03-31 14:15:00,142.37,142.38,142.31,142.32,3096.0,142.37,142.38,142.31,142.32,3096.0
2023-03-31 14:20:00,142.31,142.31,142.25,142.25,5506.0,142.31,142.31,142.25,142.25,5506.0
2023-03-31 14:25:00,142.24,142.36,142.21,142.34,6455.0,142.24,142.36,142.21,142.34,6455.0
2023-03-31 14:30:00,142.34,142.48,142.34,142.46,4946.0,142.34,142.48,142.34,142.46,4946.0
2023-03-31 14:35:00,142.46,142.48,142.36,142.37,5328.0,142.46,142.48,142.36,142.37,5328.0
2023-03-31 14:40:00,142.37,142.57,142.37,142.53,2295.0,142.37,142.57,142.37,142.53,2295.0
2023-03-31 14:45:00,142.48,142.51,142.33,142.36,3538.0,142.48,142.51,142.33,142.36,3538.0
2023-03-31 14:50:00,142.35,142.36,142.27,142.36,4072.0,142.35,142.36,142.27,142.36,4072.0
2023-03-31 14:55:00,142.35,142.38,142.22,142.38,5537.0,142.35,142.38,142.22,142.38,5537.0
2023-03-31 15:00:00,142.39,142.83,142.38,142.83,4389.0,142.39,142.83,142.38,142.83,4389.0
2023-03-31 15:05:00,142.81,142.82,142.73,142.75,6255.0,142.81,142.82,142.73,142.75,6255.0
2023-03-31 15:10:00,142.78,142.86,142.73,142.83,4316.0,142.78,142.86,142.73,142.83,4316.0
2023-03-31 15:15:00,142.81,142.96,142.8,142.93,7423.0,142.81,142.96,142.8,142.93,7423.0
2023-03-31 15:20:00,142.98,143.3,142.98,143.3,13904.0,142.98,143.3,142.98,143.3,13904.0
2023-03-31 15:25:00,143.31,143.49,143.29,143.47,8553.0,143.31,143.49,143.29,143.47,8553.0
2023-03-31 15:30:00,143.5,143.53,143.41,143.51,10270.0,143.5,143.53,143.41,143.51,10270.0
2023-03-31 15:35:00,143.51,143.52,143.23,143.3,13955.0,143.51,143.52,143.23,143.3,13955.0
2023-03-31 15:40:00,143.34,143.46,143.34,143.36,14836.0,143.34,143.46,143.34,143.36,14836.0
2023-03-31 15:45:00,143.34,143.42,143.17,143.25,13574.0,143.34,143.42,143.17,143.25,13574.0
2023-03-31 15:50:00,143.24,143.61,143.24,143.55,26451.0,143.24,143.61,143.24,143.55,26451.0
2023-03-31 15:55:00,143.55,143.64,143.49,143.55,67734.0,143.55,143.64,143.49,143.55,67734.0
2023-04-03 09:30:00,145.26,147.32,145.12,146.29,94107.0,145.26,147.32,145.12,146.29,94107.0
2023-04-03 09:35:00,146.4,147.03,146.27,146.53,28635.0,146.4,147.03,146.27,146.53,28635.0
2023-04-03 09:40:00,146.46,146.7,146.45,146.45,14659.0,146.46,146.7,146.45,146.45,14659.0
2023-04-03 09:45:00,146.48,146.89,146.44,146.78,9595.0,146.48,146.89,146.44,146.78,9595.0
2023-04-03 09:50:00,146.83,147.14,146.55,147.03,8418.0,146.83,147.14,146.55,147.03,8418.0
2023-04-03 09:55:00,146.97,146.98,146.8,146.98,8178.0,146.97,146.98,146.8,146.98,8178.0
2023-04-03 10:00:00,147.01,147.02,146.84,146.91,11361.0,147.01,147.02,146.84,146.91,11361.0
2023-04-03 10:05:00,146.94,147.02,146.54,146.84,162979.0,146.94,147.02,146.54,146.84,162979.0
2023-04-03 10:10:00,146.81,146.93,146.59,146.64,15901.0,146.81,146.93,146.59,146.64,15901.0
2023-04-03 10:15:00,146.61,146.77,146.42,146.58,28122.0,146.61,146.77,146.42,146.58,28122.0
2023-04-03 10:20:00,146.67,147.07,146.64,147.06,6285.0,146.67,147.07,146.64,147.06,6285.0
2023-04-03 10:25:00,147.09,147.32,146.99,147.24,12167.0,147.09,147.32,146.99,147.24,12167.0
2023-04-03 10:30:00,147.25,147.33,146.84,146.88,6769.0,147.25,147.33,146.84,146.88,6769.0
2023-04-03 10:35:00,146.87,146.89,146.68,146.74,5311.0,146.87,146.89,146.68,146.74,5311.0
2023-04-03 10:40:00,146.75,146.92,146.61,146.61,7289.0,146.75,146.92,146.61,146.61,7289.0
2023-04-03 10:45:00,146.65,146.72,146.5,146.5,5785.0,146.65,146.72,146.5,146.5,5785.0
2023-04-03 10:50:00,146.46,146.58,146.36,146.54,4517.0,146.46,146.58,146.36,146.54,4517.0
2023-04-03 10:55:00,146.54,146.54,146.22,146.44,7939.0,146.54,146.54,146.22,146.44,7939.0
2023-04-03 11:00:00,146.42,146.44,146.22,146.35,8483.0,146.42,146.44,146.22,146.35,8483.0
2023-04-03 11:05:00,146.34,146.37,146.04,146.08,11388.0,146.34,146.37,146.04,146.08,11388.0
2023-04-03 11:10:00,146.11,146.23,146.06,146.14,4631.0,146.11,146.23,146.06,146.14,4631.0
2023-04-03 11:15:00,146.13,146.42,146.07,146.4,6043.0,146.13,146.42,146.07,146.4,6043.0
2023-04-03 11:20:00,146.4,146.53,146.4,146.47,5617.0,146.4,146.53,146.4,146.47,5617.0
2023-04-03 11:25:00,146.52,146.67,146.52,146.67,6228.0,146.52,146.67,146.52,146.67,6228.0
2023-04-03 11:30:00,146.7,147.1,146.7,147.09,8246.0,146.7,147.1,146.7,147.09,8246.0
2023-04-03 11:35:00,147.13,147.25,147.05,147.16,11781.0,147.13,147.25,147.05,147.16,11781.0
2023-04-03 11:40:00,147.18,147.63,147.18,147.46,8637.0,147.18,147.63,147.18,147.46,8637.0
2023-04-03 11:45:00,147.46,147.58,147.31,147.46,8631.0,147.46,147.58,147.31,147.46,8631.0
2023-04-03 11:50:00,147.5,147.7,147.49,147.7,5363.0,147.5,147.7,147.49,147.7,5363.0
2023-04-03 11:55:00,147.63,147.97,147.61,147.92,9013.0,147.63,147.97,147.61,147.92,9013.0
2023-04-03 12:00:00,147.97,148.05,147.8,147.8,7568.0,147.97,148.05,147.8,147.8,7568.0
2023-04-03 12:05:00,147.76,147.76,147.43,147.6,6232.0,147.76,147.76,147.43,147.6,6232.0
2023-04-03 12:10:00,147.59,147.66,147.46,147.47,4900.0,147.59,147.66,147.46,147.47,4900.0
2023-04-03 12:15:00,147.52,147.67,147.38,147.66,6199.0,147.52,147.67,147.38,147.66,6199.0
2023-04-03 12:20:00,147.67,147.75,147.52,147.53,7058.0,147.67,147.75,147.52,147.53,7058.0
2023-04-03 12:25:00,147.56,147.72,147.54,147.63,5213.0,147.56,147.72,147.54,147.63,5213.0
2023-04-03 12:30:00,147.65,147.82,147.62,147.77,6041.0,147.65,147.82,147.62,147.77,6041.0
2023-04-03 12:35:00,147.9,147.96,147.7,147.86,12602.0,147.9,147.96,147.7,147.86,12602.0
2023-04-03 12:40:00,147.89,147.93,147.64,147.68,8615.0,147.89,147.93,147.64,147.68,8615.0
2023-04-03 12:45:00,147.69,147.76,147.54,147.72,6203.0,147.69,147.76,147.54,147.72,6203.0
2023-04-03 12:50:00,147.73,147.84,147.57,147.59,4148.0,147.73,147.84,147.57,147.59,4148.0
2023-04-03 12:55:00,147.62,147.63,147.54,147.59,5700.0,147.62,147.63,147.54,147.59,5700.0
2023-04-03 13:00:00,147.62,147.78,147.48,147.78,5963.0,147.62,147.78,147.48,147.78,5963.0
2023-04-03 13:05:00,147.74,147.76,147.56,147.74,7046.0,147.74,147.76,147.56,147.74,7046.0
2023-04-03 13:10:00,147.76,147.78,147.67,147.71,4055.0,147.76,147.78,147.67,147.71,4055.0
2023-04-03 13:15:00,147.74,147.8,147.68,147.8,12360.0,147.74,147.8,147.68,147.8,12360.0
2023-04-03 13:20:00,147.8,148.03,147.78,147.97,8924.0,147.8,148.03,147.78,147.97,8924.0
2023-04-03 13:25:00,147.97,148.0,147.83,147.88,7659.0,147.97,148.0,147.83,147.88,7659.0
2023-04-03 13:30:00,147.87,147.94,147.83,147.92,7607.0,147.87,147.94,147.83,147.92,7607.0
2023-04-03 13:35:00,147.87,147.89,147.74,147.85,11124.0,147.87,147.89,147.74,147.85,11124.0
2023-04-03 13:40:00,147.84,147.84,147.59,147.69,5949.0,147.84,147.84,147.59,147.69,5949.0
2023-04-03 13:45:00,147.7,147.79,147.61,147.79,6700.0,147.7,147.79,147.61,147.79,6700.0
2023-04-03 13:50:00,147.83,147.83,147.65,147.7,10924.0,147.83,147.83,147.65,147.7,10924.0
2023-04-03 13:55:00,147.67,148.08,147.6,148.03,7604.0,147.67,148.08,147.6,148.03,7604.0
2023-04-03 14:00:00,148.03,148.18,147.97,148.09,6521.0,148.03,148.18,147.97,148.09,6521.0
2023-04-03 14:05:00,148.12,148.27,148.11,148.22,8530.0,148.12,148.27,148.11,148.22,8530.0
2023-04-03 14:10:00,148.22,148.31,148.02,148.23,13622.0,148.22,148.31,148.02,148.23,13622.0
2023-04-03 14:15:00,148.26,148.43,148.19,148.41,8080.0,148.26,148.43,148.19,148.41,8080.0
2023-04-03 14:20:00,148.41,148.58,148.33,148.56,10349.0,148.41,148.58,148.33,148.56,10349.0
2023-04-03 14:25:00,148.59,148.65,148.53,148.6,11041.0,148.59,148.65,148.53,148.6,11041.0
2023-04-03 14:30:00,148.6,148.8,148.53,148.8,14624.0,148.6,148.8,148.53,148.8,14624.0
2023-04-03 14:35:00,148.8,148.89,148.31,148.31,18345.0,148.8,148.89,148.31,148.31,18345.0
2023-04-03 14:40:00,148.35,148.39,147.94,148.22,8752.0,148.35,148.39,147.94,148.22,8752.0
2023-04-03 14:45:00,148.24,148.34,148.21,148.28,4200.0,148.24,148.34,148.21,148.28,4200.0
2023-04-03 14:50:00,148.3,148.37,148.19,148.28,9995.0,148.3,148.37,148.19,148.28,9995.0
2023-04-03 14:55:00,148.29,148.33,148.03,148.25,8022.0,148.29,148.33,148.03,148.25,8022.0
2023-04-03 15:00:00,148.25,148.3,148.05,148.08,9600.0,148.25,148.3,148.05,148.08,9600.0
2023-04-03 15:05:00,148.09,148.19,148.03,148.13,14925.0,148.09,148.19,148.03,148.13,14925.0
2023-04-03 15:10:00,148.1,148.28,148.05,148.27,9540.0,148.1,148.28,148.05,148.27,9540.0
2023-04-03 15:15:00,148.22,148.31,148.12,148.17,14465.0,148.22,148.31,148.12,148.17,14465.0
2023-04-03 15:20:00,148.17,148.24,148.0,148.09,35821.0,148.17,148.24,148.0,148.09,35821.0
2023-04-03 15:25:00,148.11,148.63,148.11,148.56,17928.0,148.11,148.63,148.11,148.56,17928.0
2023-04-03 15:30:00,148.55,148.68,148.45,148.58,20230.0,148.55,148.68,148.45,148.58,20230.0
2023-04-03 15:35:00,148.56,148.61,148.24,148.28,20579.0,148.56,148.61,148.24,148.28,20579.0
2023-04-03 15:40:00,148.26,148.46,148.2,148.27,32962.0,148.26,148.46,148.2,148.27,32962.0
2023-04-03 15:45:00,148.27,148.46,148.27,148.32,21539.0,148.27,148.46,148.27,148.32,21539.0
2023-04-03 15:50:00,148.35,148.73,148.1,148.19,49963.0,148.35,148.73,148.1,148.19,49963.0
2023-04-03 15:55:00,148.22,148.22,147.98,148.0,94707.0,148.22,148.22,147.98,148.0,94707.0
2023-04-04 09:30:00,147.87,148.35,147.66,148.08,18222.0,147.87,148.35,147.66,148.08,18222.0
2023-04-04 09:35:00,148.16,148.48,148.15,148.24,3776.0,148.16,148.48,148.15,148.24,3776.0
2023-04-04 09:40:00,148.25,148.4,148.16,148.35,4943.0,148.25,148.4,148.16,148.35,4943.0
2023-04-04 09:45:00,148.38,148.38,147.98,147.99,4900.0,148.38,148.38,147.98,147.99,4900.0
2023-04-04 09:50:00,147.99,148.1,147.89,147.93,8103.0,147.99,148.1,147.89,147.93,8103.0
2023-04-04 09:55:00,147.91,148.05,147.85,147.89,4942.0,147.91,148.05,147.85,147.89,4942.0
2023-04-04 10:00:00,147.91,148.09,147.9,148.07,3800.0,147.91,148.09,147.9,148.07,3800.0
2023-04-04 10:05:00,148.03,148.45,148.02,148.42,5572.0,148.03,148.45,148.02,148.42,5572.0
2023-04-04 10:10:00,148.46,148.59,148.39,148.59,3420.0,148.46,148.59,148.39,148.59,3420.0
2023-04-04 10:15:00,148.55,148.62,148.36,148.47,6723.0,148.55,148.62,148.36,148.47,6723.0
2023-04-04 10:20:00,148.46,148.55,148.34,148.43,3509.0,148.46,148.55,148.34,148.43,3509.0
2023-04-04 10:25:00,148.36,148.45,148.26,148.28,5699.0,148.36,148.45,148.26,148.28,5699.0
2023-04-04 10:30:00,148.37,148.79,148.37,148.72,11258.0,148.37,148.79,148.37,148.72,11258.0
2023-04-04 10:35:00,148.74,148.84,148.52,148.52,4092.0,148.74,148.84,148.52,148.52,4092.0
2023-04-04 10:40:00,148.5,148.5,148.26,148.37,9490.0,148.5,148.5,148.26,148.37,9490.0
2023-04-04 10:45:00,148.39,148.6,148.37,148.48,3218.0,148.39,148.6,148.37,148.48,3218.0
2023-04-04 10:50:00,148.46,148.47,148.27,148.3,8388.0,148.46,148.47,148.27,148.3,8388.0
2023-04-04 10:55:00,148.27,148.36,148.15,148.16,19791.0,148.27,148.36,148.15,148.16,19791.0
2023-04-04 11:00:00,148.16,148.41,148.02,148.37,7785.0,148.16,148.41,148.02,148.37,7785.0
2023-04-04 11:05:00,148.37,148.37,148.2,148.3,3495.0,148.37,148.37,148.2,148.3,3495.0
2023-04-04 11:10:00,148.3,148.4,148.27,148.29,5328.0,148.3,148.4,148.27,148.29,5328.0
2023-04-04 11:15:00,148.25,148.32,148.07,148.07,11212.0,148.25,148.32,148.07,148.07,11212.0
2023-04-04 11:20:00,148.09,148.18,148.05,148.09,4265.0,148.09,148.18,148.05,148.09,4265.0
2023-04-04 11:25:00,148.07,148.14,147.99,148.0,7153.0,148.07,148.14,147.99,148.0,7153.0
2023-04-04 11:30:00,148.01,148.11,147.92,148.09,1600.0,148.01,148.11,147.92,148.09,1600.0
2023-04-04 11:35:00,148.08,148.19,147.96,148.19,6280.0,148.08,148.19,147.96,148.19,6280.0
2023-04-04 11:40:00,148.25,148.44,148.25,148.42,3484.0,148.25,148.44,148.25,148.42,3484.0
2023-04-04 11:45:00,148.44,148.63,148.44,148.51,3448.0,148.44,148.63,148.44,148.51,3448.0
2023-04-04 11:50:00,148.48,148.48,148.32,148.37,3849.0,148.48,148.48,148.32,148.37,3849.0
2023-04-04 11:55:00,148.38,148.38,148.18,148.23,4683.0,148.38,148.38,148.18,148.23,4683.0
2023-04-04 12:00:00,148.22,148.57,148.17,148.54,5447.0,148.22,148.57,148.17,148.54,5447.0
2023-04-04 12:05:00,148.54,148.59,148.32,148.4,10635.0,148.54,148.59,148.32,148.4,10635.0
2023-04-04 12:10:00,148.49,148.52,148.2,148.26,2900.0,148.49,148.52,148.2,148.26,2900.0
2023-04-04 12:15:00,148.24,148.26,147.96,147.96,2829.0,148.24,148.26,147.96,147.96,2829.0
2023-04-04 12:20:00,147.92,147.93,147.75,147.75,10036.0,147.92,147.93,147.75,147.75,10036.0
2023-04-04 12:25:00,147.81,148.07,147.81,148.07,6293.0,147.81,148.07,147.81,148.07,6293.0
2023-04-04 12:30:00,148.14,148.26,148.13,148.22,3680.0,148.14,148.26,148.13,148.22,3680.0
2023-04-04 12:35:00,148.26,148.27,148.18,148.27,2830.0,148.26,148.27,148.18,148.27,2830.0
2023-04-04 12:40:00,148.29,148.44,148.29,148.4,4118.0,148.29,148.44,148.29,148.4,4118.0
2023-04-04 12:45:00,148.35,148.38,148.19,148.23,2936.0,148.35,148.38,148.19,148.23,2936.0
2023-04-04 12:50:00,148.15,148.15,148.0,148.15,1585.0,148.15,148.15,148.0,148.15,1585.0
2023-04-04 12:55:00,148.13,148.27,148.13,148.27,3535.0,148.13,148.27,148.13,148.27,3535.0
2023-04-04 13:00:00,148.23,148.3,148.17,148.3,2354.0,148.23,148.3,148.17,148.3,2354.0
2023-04-04 13:05:00,148.32,148.49,148.32,148.47,5854.0,148.32,148.49,148.32,148.47,5854.0
2023-04-04 13:10:00,148.42,148.49,148.39,148.47,4657.0,148.42,148.49,148.39,148.47,4657.0
2023-04-04 13:15:00,148.47,148.7,148.47,148.63,3901.0,148.47,148.7,148.47,148.63,3901.0
2023-04-04 13:20:00,148.63,148.72,148.54,148.69,4312.0,148.63,148.72,148.54,148.69,4312.0
2023-04-04 13:25:00,148.68,148.85,148.59,148.77,4557.0,148.68,148.85,148.59,148.77,4557.0
2023-04-04 13:30:00,148.81,148.87,148.72,148.73,6087.0,148.81,148.87,148.72,148.73,6087.0
2023-04-04 13:35:00,148.75,148.79,148.57,148.59,7311.0,148.75,148.79,148.57,148.59,7311.0
2023-04-04 13:40:00,148.59,148.69,148.45,148.48,8837.0,148.59,148.69,148.45,148.48,8837.0
2023-04-04 13:45:00,148.45,148.46,148.3,148.36,7233.0,148.45,148.46,148.3,148.36,7233.0
2023-04-04 13:50:00,148.36,148.36,148.06,148.08,7727.0,148.36,148.36,148.06,148.08,7727.0
2023-04-04 13:55:00,148.09,148.18,148.04,148.06,7860.0,148.09,148.18,148.04,148.06,7860.0
2023-04-04 14:00:00,148.03,148.19,147.98,148.14,6176.0,148.03,148.19,147.98,148.14,6176.0
2023-04-04 14:05:00,148.14,148.26,148.12,148.12,5505.0,148.14,148.26,148.12,148.12,5505.0
2023-04-04 14:10:00,148.13,148.29,148.13,148.21,6469.0,148.13,148.29,148.13,148.21,6469.0
2023-04-04 14:15:00,148.19,148.2,148.0,148.05,4914.0,148.19,148.2,148.0,148.05,4914.0
2023-04-04 14:20:00,148.05,148.1,147.87,147.87,5357.0,148.05,148.1,147.87,147.87,5357.0
2023-04-04 14:25:00,147.91,148.01,147.86,147.89,8807.0,147.91,148.01,147.86,147.89,8807.0
2023-04-04 14:30:00,147.94,147.94,147.82,147.9,4800.0,147.94,147.94,147.82,147.9,4800.0
2023-04-04 14:35:00,147.89,148.08,147.81,148.03,5480.0,147.89,148.08,147.81,148.03,5480.0
2023-04-04 14:40:00,148.04,148.13,147.97,148.13,5767.0,148.04,148.13,147.97,148.13,5767.0
2023-04-04 14:45:00,148.13,148.13,148.0,148.03,6123.0,148.13,148.13,148.0,148.03,6123.0
2023-04-04 14:50:00,148.07,148.11,148.0,148.06,13050.0,148.07,148.11,148.0,148.06,13050.0
2023-04-04 14:55:00,148.06,148.36,148.04,148.31,9271.0,148.06,148.36,148.04,148.31,9271.0
2023-04-04 15:00:00,148.29,148.55,148.26,148.53,7717.0,148.29,148.55,148.26,148.53,7717.0
2023-04-04 15:05:00,148.54,148.7,148.47,148.7,5155.0,148.54,148.7,148.47,148.7,5155.0
2023-04-04 15:10:00,148.7,148.78,148.62,148.75,7102.0,148.7,148.78,148.62,148.75,7102.0
2023-04-04 15:15:00,148.75,148.9,148.75,148.89,9070.0,148.75,148.9,148.75,148.89,9070.0
2023-04-04 15:20:00,148.9,148.94,148.82,148.84,10113.0,148.9,148.94,148.82,148.84,10113.0
2023-04-04 15:25:00,148.81,148.81,148.72,148.75,6268.0,148.81,148.81,148.72,148.75,6268.0
2023-04-04 15:30:00,148.73,148.73,148.53,148.53,7764.0,148.73,148.73,148.53,148.53,7764.0
2023-04-04 15:35:00,148.52,148.83,148.5,148.83,10322.0,148.52,148.83,148.5,148.83,10322.0
2023-04-04 15:40:00,148.85,148.98,148.85,148.9,19038.0,148.85,148.98,148.85,148.9,19038.0
2023-04-04 15:45:00,148.9,148.94,148.65,148.75,17015.0,148.9,148.94,148.65,148.75,17015.0
2023-04-04 15:50:00,148.73,148.95,148.71,148.93,32530.0,148.73,148.95,148.71,148.93,32530.0
2023-04-04 15:55:00,148.95,149.08,148.82,148.89,86846.0,148.95,149.08,148.82,148.89,86846.0
2023-04-05 09:30:00,148.92,149.34,148.48,149.17,23598.0,148.92,149.34,148.48,149.17,23598.0
2023-04-05 09:35:00,149.13,149.13,148.7,148.81,82873.0,149.13,149.13,148.7,148.81,82873.0
2023-04-05 09:40:00,148.72,149.07,148.72,149.07,7220.0,148.72,149.07,148.72,149.07,7220.0
2023-04-05 09:45:00,149.0,149.0,148.76,148.81,3478.0,149.0,149.0,148.76,148.81,3478.0
2023-04-05 09:50:00,149.0,149.14,148.83,149.02,8313.0,149.0,149.14,148.83,149.02,8313.0
2023-04-05 09:55:00,149.02,149.24,149.02,149.12,2300.0,149.02,149.24,149.02,149.12,2300.0
2023-04-05 10:00:00,149.17,149.17,148.9,148.9,9722.0,149.17,149.17,148.9,148.9,9722.0
2023-04-05 10:05:00,148.94,149.2,148.94,149.08,7523.0,148.94,149.2,148.94,149.08,7523.0
2023-04-05 10:10:00,149.08,149.24,148.82,148.88,7311.0,149.08,149.24,148.82,148.88,7311.0
2023-04-05 10:15:00,148.88,148.93,148.59,148.65,20414.0,148.88,148.93,148.59,148.65,20414.0
2023-04-05 10:20:00,148.74,149.23,148.74,149.19,7432.0,148.74,149.23,148.74,149.19,7432.0
2023-04-05 10:25:00,149.13,149.25,149.1,149.2,5215.0,149.13,149.25,149.1,149.2,5215.0
2023-04-05 10:30:00,149.21,149.27,149.01,149.01,3744.0,149.21,149.27,149.01,149.01,3744.0
2023-04-05 10:35:00,149.0,149.0,148.78,148.82,7597.0,149.0,149.0,148.78,148.82,7597.0
2023-04-05 10:40:00,148.9,148.99,148.9,148.97,4630.0,148.9,148.99,148.9,148.97,4630.0
2023-04-05 10:45:00,148.94,149.14,148.71,149.07,10277.0,148.94,149.14,148.71,149.07,10277.0
2023-04-05 10:50:00,149.07,149.25,149.06,149.25,4746.0,149.07,149.25,149.06,149.25,4746.0
2023-04-05 10:55:00,149.3,149.37,149.18,149.37,5365.0,149.3,149.37,149.18,149.37,5365.0
2023-04-05 11:00:00,149.39,149.43,149.13,149.28,14861.0,149.39,149.43,149.13,149.28,14861.0
2023-04-05 11:05:00,149.23,149.28,148.9,148.99,21303.0,149.23,149.28,148.9,148.99,21303.0
2023-04-05 11:10:00,149.0,149.08,148.8,148.86,9068.0,149.0,149.08,148.8,148.86,9068.0
2023-04-05 11:15:00,148.91,148.93,148.79,148.87,3282.0,148.91,148.93,148.79,148.87,3282.0
2023-04-05 11:20:00,148.81,148.93,148.79,148.88,6085.0,148.81,148.93,148.79,148.88,6085.0
2023-04-05 11:25:00,148.84,148.96,148.78,148.84,8755.0,148.84,148.96,148.78,148.84,8755.0
2023-04-05 11:30:00,148.92,149.16,148.9,149.0,6932.0,148.92,149.16,148.9,149.0,6932.0
2023-04-05 11:35:00,148.97,149.14,148.97,149.1,2477.0,148.97,149.14,148.97,149.1,2477.0
2023-04-05 11:40:00,149.15,149.17,148.97,149.02,5804.0,149.15,149.17,148.97,149.02,5804.0
2023-04-05 11:45:00,149.0,149.13,148.95,149.0,6311.0,149.0,149.13,148.95,149.0,6311.0
2023-04-05 11:50:00,148.97,149.0,148.88,148.95,7539.0,148.97,149.0,148.88,148.95,7539.0
2023-04-05 11:55:00,148.94,149.0,148.85,148.86,5255.0,148.94,149.0,148.85,148.86,5255.0
2023-04-05 12:00:00,148.86,148.94,148.82,148.86,4074.0,148.86,148.94,148.82,148.86,4074.0
2023-04-05 12:05:00,148.85,148.87,148.7,148.81,6900.0,148.85,148.87,148.7,148.81,6900.0
2023-04-05 12:10:00,148.86,148.88,148.76,148.82,2800.0,148.86,148.88,148.76,148.82,2800.0
2023-04-05 12:15:00,148.85,148.92,148.76,148.92,2800.0,148.85,148.92,148.76,148.92,2800.0
2023-04-05 12:20:00,148.91,149.0,148.9,148.92,5014.0,148.91,149.0,148.9,148.92,5014.0
2023-04-05 12:25:00,148.91,148.91,148.73,148.81,5326.0,148.91,148.91,148.73,148.81,5326.0
2023-04-05 12:30:00,148.77,148.9,148.71,148.84,5033.0,148.77,148.9,148.71,148.84,5033.0
2023-04-05 12:35:00,148.9,149.17,148.89,149.14,3094.0,148.9,149.17,148.89,149.14,3094.0
2023-04-05 12:40:00,149.13,149.13,148.81,148.83,4691.0,149.13,149.13,148.81,148.83,4691.0
2023-04-05 12:45:00,148.88,148.99,148.82,148.82,7802.0,148.88,148.99,148.82,148.82,7802.0
2023-04-05 12:50:00,148.84,148.89,148.8,148.8,8946.0,148.84,148.89,148.8,148.8,8946.0
2023-04-05 12:55:00,148.83,149.02,148.83,149.02,7899.0,148.83,149.02,148.83,149.02,7899.0
2023-04-05 13:00:00,149.02,149.04,148.97,148.99,2000.0,149.02,149.04,148.97,148.99,2000.0
2023-04-05 13:05:00,149.03,149.13,148.97,148.97,5392.0,149.03,149.13,148.97,148.97,5392.0
2023-04-05 13:10:00,148.96,149.05,148.93,148.98,2756.0,148.96,149.05,148.93,148.98,2756.0
2023-04-05 13:15:00,149.02,149.05,148.98,149.0,1669.0,149.02,149.05,148.98,149.0,1669.0
2023-04-05 13:20:00,149.04,149.11,148.99,149.11,3818.0,149.04,149.11,148.99,149.11,3818.0
2023-04-05 13:25:00,149.07,149.15,149.05,149.07,4431.0,149.07,149.15,149.05,149.07,4431.0
2023-04-05 13:30:00,149.09,149.15,149.01,149.01,3088.0,149.09,149.15,149.01,149.01,3088.0
2023-04-05 13:35:00,149.0,149.01,148.91,148.97,4852.0,149.0,149.01,148.91,148.97,4852.0
2023-04-05 13:40:00,148.97,149.0,148.86,148.88,18211.0,148.97,149.0,148.86,148.88,18211.0
2023-04-05 13:45:00,148.88,148.95,148.82,148.95,6744.0,148.88,148.95,148.82,148.95,6744.0
2023-04-05 13:50:00,148.93,149.11,148.92,149.07,4421.0,148.93,149.11,148.92,149.07,4421.0
2023-04-05 13:55:00,149.04,149.39,149.03,149.39,4300.0,149.04,149.39,149.03,149.39,4300.0
2023-04-05 14:00:00,149.39,149.47,149.37,149.45,7505.0,149.39,149.47,149.37,149.45,7505.0
2023-04-05 14:05:00,149.46,149.52,149.38,149.38,8236.0,149.46,149.52,149.38,149.38,8236.0
2023-04-05 14:10:00,149.33,149.37,149.22,149.24,3689.0,149.33,149.37,149.22,149.24,3689.0
2023-04-05 14:15:00,149.32,149.32,149.21,149.29,4005.0,149.32,149.32,149.21,149.29,4005.0
2023-04-05 14:20:00,149.28,149.29,149.13,149.25,4349.0,149.28,149.29,149.13,149.25,4349.0
2023-04-05 14:25:00,149.23,149.23,148.99,149.09,21248.0,149.23,149.23,148.99,149.09,21248.0
2023-04-05 14:30:00,149.07,149.07,148.91,148.94,13340.0,149.07,149.07,148.91,148.94,13340.0
2023-04-05 14:35:00,148.9,148.91,148.7,148.72,10130.0,148.9,148.91,148.7,148.72,10130.0
2023-04-05 14:40:00,148.68,148.69,148.45,148.54,18670.0,148.68,148.69,148.45,148.54,18670.0
2023-04-05 14:45:00,148.54,148.9,148.5,148.73,15748.0,148.54,148.9,148.5,148.73,15748.0
2023-04-05 14:50:00,148.74,148.75,148.53,148.64,6386.0,148.74,148.75,148.53,148.64,6386.0
2023-04-05 14:55:00,148.68,148.89,148.67,148.79,9946.0,148.68,148.89,148.67,148.79,9946.0
2023-04-05 15:00:00,148.79,149.01,148.76,148.95,7361.0,148.79,149.01,148.76,148.95,7361.0
2023-04-05 15:05:00,148.96,149.01,148.83,148.88,11009.0,148.96,149.01,148.83,148.88,11009.0
2023-04-05 15:10:00,148.89,148.92,148.73,148.82,12069.0,148.89,148.92,148.73,148.82,12069.0
2023-04-05 15:15:00,148.84,148.92,148.75,148.81,11034.0,148.84,148.92,148.75,148.81,11034.0
2023-04-05 15:20:00,148.83,148.9,148.79,148.83,7284.0,148.83,148.9,148.79,148.83,7284.0
2023-04-05 15:25:00,148.82,149.09,148.82,149.02,14591.0,148.82,149.09,148.82,149.02,14591.0
2023-04-05 15:30:00,149.02,149.07,148.96,148.97,15108.0,149.02,149.07,148.96,148.97,15108.0
2023-04-05 15:35:00,148.97,149.01,148.84,148.92,18558.0,148.97,149.01,148.84,148.92,18558.0
2023-04-05 15:40:00,148.91,149.0,148.8,148.98,17088.0,148.91,149.0,148.8,148.98,17088.0
2023-04-05 15:45:00,148.99,148.99,148.71,148.71,26192.0,148.99,148.99,148.71,148.71,26192.0
2023-04-05 15:50:00,148.76,148.85,148.55,148.59,54009.0,148.76,148.85,148.55,148.59,54009.0
2023-04-05 15:55:00,148.62,148.79,148.62,148.71,79477.0,148.62,148.79,148.62,148.71,79477.0
2023-04-06 09:30:00,147.51,148.03,147.29,147.97,56802.0,147.51,148.03,147.29,147.97,56802.0
2023-04-06 09:35:00,148.02,148.31,147.76,148.06,31504.0,148.02,148.31,147.76,148.06,31504.0
2023-04-06 09:40:00,148.03,148.3,148.03,148.2,7420.0,148.03,148.3,148.03,148.2,7420.0
2023-04-06 09:45:00,148.2,148.36,148.09,148.33,1402.0,148.2,148.36,148.09,148.33,1402.0
2023-04-06 09:50:00,148.22,148.44,148.07,148.19,5017.0,148.22,148.44,148.07,148.19,5017.0
2023-04-06 09:55:00,148.15,148.16,147.84,147.84,4311.0,148.15,148.16,147.84,147.84,4311.0
2023-04-06 10:00:00,147.8,148.11,147.68,148.0,8981.0,147.8,148.11,147.68,148.0,8981.0
2023-04-06 10:05:00,148.08,148.11,147.89,147.98,6713.0,148.08,148.11,147.89,147.98,6713.0
2023-04-06 10:10:00,147.99,148.28,147.95,148.18,6237.0,147.99,148.28,147.95,148.18,6237.0
2023-04-06 10:15:00,148.19,148.35,148.13,148.33,4212.0,148.19,148.35,148.13,148.33,4212.0
2023-04-06 10:20:00,148.27,148.28,147.71,147.72,4981.0,148.27,148.28,147.71,147.72,4981.0
2023-04-06 10:25:00,147.72,147.87,147.66,147.8,7858.0,147.72,147.87,147.66,147.8,7858.0
2023-04-06 10:30:00,147.84,147.89,147.75,147.89,2700.0,147.84,147.89,147.75,147.89,2700.0
2023-04-06 10:35:00,147.88,147.98,147.74,147.88,7527.0,147.88,147.98,147.74,147.88,7527.0
2023-04-06 10:40:00,147.87,147.87,147.65,147.71,5200.0,147.87,147.87,147.65,147.71,5200.0
2023-04-06 10:45:00,147.72,147.94,147.67,147.88,4058.0,147.72,147.94,147.67,147.88,4058.0
2023-04-06 10:50:00,147.91,147.94,147.61,147.65,8008.0,147.91,147.94,147.61,147.65,8008.0
2023-04-06 10:55:00,147.66,147.79,147.61,147.69,5690.0,147.66,147.79,147.61,147.69,5690.0
2023-04-06 11:00:00,147.69,147.77,147.49,147.77,10877.0,147.69,147.77,147.49,147.77,10877.0
2023-04-06 11:05:00,147.78,148.02,147.76,147.91,3900.0,147.78,148.02,147.76,147.91,3900.0
2023-04-06 11:10:00,147.92,148.06,147.9,148.0,3100.0,147.92,148.06,147.9,148.0,3100.0
2023-04-06 11:15:00,147.99,148.15,147.86,147.88,7173.0,147.99,148.15,147.86,147.88,7173.0
2023-04-06 11:20:00,147.87,148.08,147.84,148.06,6858.0,147.87,148.08,147.84,148.06,6858.0
2023-04-06 11:25:00,148.03,148.16,147.96,148.14,5800.0,148.03,148.16,147.96,148.14,5800.0
2023-04-06 11:30:00,148.11,148.14,148.03,148.04,4275.0,148.11,148.14,148.03,148.04,4275.0
2023-04-06 11:35:00,148.03,148.05,147.97,147.99,1360.0,148.03,148.05,147.97,147.99,1360.0
2023-04-06 11:40:00,148.02,148.21,147.99,147.99,6072.0,148.02,148.21,147.99,147.99,6072.0
2023-04-06 11:45:00,147.97,148.21,147.93,148.1,6230.0,147.97,148.21,147.93,148.1,6230.0
2023-04-06 11:50:00,148.06,148.26,148.06,148.13,7626.0,148.06,148.26,148.06,148.13,7626.0
2023-04-06 11:55:00,148.12,148.23,148.12,148.14,5686.0,148.12,148.23,148.12,148.14,5686.0
2023-04-06 12:00:00,148.21,148.34,147.96,148.06,11806.0,148.21,148.34,147.96,148.06,11806.0
2023-04-06 12:05:00,148.09,148.1,147.93,148.06,3965.0,148.09,148.1,147.93,148.06,3965.0
2023-04-06 12:10:00,148.06,148.22,148.05,148.06,8565.0,148.06,148.22,148.05,148.06,8565.0
2023-04-06 12:15:00,148.12,148.28,148.04,148.26,7040.0,148.12,148.28,148.04,148.26,7040.0
2023-04-06 12:20:00,148.28,148.29,148.24,148.26,2200.0,148.28,148.29,148.24,148.26,2200.0
2023-04-06 12:25:00,148.31,148.47,148.3,148.45,3400.0,148.31,148.47,148.3,148.45,3400.0
2023-04-06 12:30:00,148.46,148.64,148.45,148.64,4500.0,148.46,148.64,148.45,148.64,4500.0
2023-04-06 12:35:00,148.67,148.77,148.67,148.72,2315.0,148.67,148.77,148.67,148.72,2315.0
2023-04-06 12:40:00,148.67,148.88,148.67,148.87,3000.0,148.67,148.88,148.67,148.87,3000.0
2023-04-06 12:45:00,148.84,148.88,148.8,148.81,3302.0,148.84,148.88,148.8,148.81,3302.0
2023-04-06 12:50:00,148.83,148.95,148.83,148.86,2600.0,148.83,148.95,148.83,148.86,2600.0
2023-04-06 12:55:00,148.86,148.91,148.73,148.73,4650.0,148.86,148.91,148.73,148.73,4650.0
2023-04-06 13:00:00,148.68,148.84,148.65,148.78,2900.0,148.68,148.84,148.65,148.78,2900.0
2023-04-06 13:05:00,148.75,148.76,148.65,148.65,5353.0,148.75,148.76,148.65,148.65,5353.0
2023-04-06 13:10:00,148.6,148.63,148.46,148.5,2170.0,148.6,148.63,148.46,148.5,2170.0
2023-04-06 13:15:00,148.43,148.61,148.4,148.45,4700.0,148.43,148.61,148.4,148.45,4700.0
2023-04-06 13:20:00,148.46,148.56,148.45,148.56,5130.0,148.46,148.56,148.45,148.56,5130.0
2023-04-06 13:25:00,148.58,148.63,148.54,148.58,4985.0,148.58,148.63,148.54,148.58,4985.0
2023-04-06 13:30:00,148.6,148.73,148.6,148.67,4344.0,148.6,148.73,148.6,148.67,4344.0
2023-04-06 13:35:00,148.63,148.8,148.62,148.73,3664.0,148.63,148.8,148.62,148.73,3664.0
2023-04-06 13:40:00,148.74,148.74,148.55,148.73,5800.0,148.74,148.74,148.55,148.73,5800.0
2023-04-06 13:45:00,148.75,148.82,148.64,148.72,10868.0,148.75,148.82,148.64,148.72,10868.0
2023-04-06 13:50:00,148.72,148.84,148.69,148.81,7492.0,148.72,148.84,148.69,148.81,7492.0
2023-04-06 13:55:00,148.81,148.88,148.78,148.81,4067.0,148.81,148.88,148.78,148.81,4067.0
2023-04-06 14:00:00,148.81,148.81,148.57,148.72,7862.0,148.81,148.81,148.57,148.72,7862.0
2023-04-06 14:05:00,148.74,148.83,148.59,148.64,6165.0,148.74,148.83,148.59,148.64,6165.0
2023-04-06 14:10:00,148.55,148.66,148.54,148.65,5371.0,148.55,148.66,148.54,148.65,5371.0
2023-04-06 14:15:00,148.66,148.7,148.63,148.64,3277.0,148.66,148.7,148.63,148.64,3277.0
2023-04-06 14:20:00,148.64,148.69,148.6,148.68,8869.0,148.64,148.69,148.6,148.68,8869.0
2023-04-06 14:25:00,148.67,148.68,148.51,148.66,6467.0,148.67,148.68,148.51,148.66,6467.0
2023-04-06 14:30:00,148.68,148.78,148.66,148.75,3489.0,148.68,148.78,148.66,148.75,3489.0
2023-04-06 14:35:00,148.76,148.81,148.7,148.75,5042.0,148.76,148.81,148.7,148.75,5042.0
2023-04-06 14:40:00,148.75,148.77,148.68,148.68,4935.0,148.75,148.77,148.68,148.68,4935.0
2023-04-06 14:45:00,148.68,148.77,148.65,148.67,7055.0,148.68,148.77,148.65,148.67,7055.0
2023-04-06 14:50:00,148.66,148.77,148.63,148.75,4601.0,148.66,148.77,148.63,148.75,4601.0
2023-04-06 14:55:00,148.77,148.82,148.71,148.75,6767.0,148.77,148.82,148.71,148.75,6767.0
2023-04-06 15:00:00,148.73,148.82,148.73,148.78,3135.0,148.73,148.82,148.73,148.78,3135.0
2023-04-06 15:05:00,148.8,148.88,148.76,148.87,6881.0,148.8,148.88,148.76,148.87,6881.0
2023-04-06 15:10:00,148.87,148.92,148.83,148.86,5384.0,148.87,148.92,148.83,148.86,5384.0
2023-04-06 15:15:00,148.85,148.85,148.73,148.75,4551.0,148.85,148.85,148.73,148.75,4551.0
2023-04-06 15:20:00,148.74,148.76,148.61,148.75,8525.0,148.74,148.76,148.61,148.75,8525.0
2023-04-06 15:25:00,148.74,149.03,148.74,149.03,11974.0,148.74,149.03,148.74,149.03,11974.0
2023-04-06 15:30:00,149.03,149.06,148.88,149.02,9804.0,149.03,149.06,148.88,149.02,9804.0
2023-04-06 15:35:00,149.01,149.06,148.92,148.93,11013.0,149.01,149.06,148.92,148.93,11013.0
2023-04-06 15:40:00,148.94,149.03,148.9,149.02,10075.0,148.94,149.03,148.9,149.02,10075.0
2023-04-06 15:45:00,149.0,149.18,148.97,149.18,8253.0,149.0,149.18,148.97,149.18,8253.0
2023-04-06 15:50:00,149.19,149.25,148.98,149.0,25280.0,149.19,149.25,148.98,149.0,25280.0
2023-04-06 15:55:00,149.02,149.35,148.87,149.0,120659.0,149.02,149.35,148.87,149.0,120659.0
2023-04-10 09:30:00,148.17,149.71,148.17,149.71,23305.0,148.17,149.71,148.17,149.71,23305.0
2023-04-10 09:35:00,149.62,149.63,149.19,149.62,5867.0,149.62,149.63,149.19,149.62,5867.0
2023-04-10 09:40:00,149.69,149.97,149.59,149.97,9428.0,149.69,149.97,149.59,149.97,9428.0
2023-04-10 09:45:00,149.96,150.04,149.69,149.93,8086.0,149.96,150.04,149.69,149.93,8086.0
2023-04-10 09:50:00,149.99,149.99,149.68,149.78,6933.0,149.99,149.99,149.68,149.78,6933.0
2023-04-10 09:55:00,149.71,149.71,149.36,149.62,6319.0,149.71,149.71,149.36,149.62,6319.0
2023-04-10 10:00:00,149.61,150.2,149.6,150.2,14120.0,149.61,150.2,149.6,150.2,14120.0
2023-04-10 10:05:00,150.23,150.4,150.13,150.4,14653.0,150.23,150.4,150.13,150.4,14653.0
2023-04-10 10:10:00,150.41,151.09,150.41,150.99,6120.0,150.41,151.09,150.41,150.99,6120.0
2023-04-10 10:15:00,150.97,151.16,150.88,151.03,11255.0,150.97,151.16,150.88,151.03,11255.0
2023-04-10 10:20:00,151.03,151.04,150.68,150.83,5672.0,151.03,151.04,150.68,150.83,5672.0
2023-04-10 10:25:00,150.86,150.88,150.6,150.64,5245.0,150.86,150.88,150.6,150.64,5245.0
2023-04-10 10:30:00,150.62,150.85,150.61,150.75,6495.0,150.62,150.85,150.61,150.75,6495.0
2023-04-10 10:35:00,150.73,150.95,150.68,150.87,4297.0,150.73,150.95,150.68,150.87,4297.0
2023-04-10 10:40:00,150.89,150.96,150.58,150.96,4017.0,150.89,150.96,150.58,150.96,4017.0
2023-04-10 10:45:00,150.96,150.99,150.82,150.99,4693.0,150.96,150.99,150.82,150.99,4693.0
2023-04-10 10:50:00,150.96,150.96,150.68,150.89,4622.0,150.96,150.96,150.68,150.89,4622.0
2023-04-10 10:55:00,150.9,150.98,150.75,150.75,3417.0,150.9,150.98,150.75,150.75,3417.0
2023-04-10 11:00:00,150.75,150.94,150.75,150.86,4362.0,150.75,150.94,150.75,150.86,4362.0
2023-04-10 11:05:00,150.86,150.95,150.74,150.76,3785.0,150.86,150.95,150.74,150.76,3785.0
2023-04-10 11:10:00,150.78,150.88,150.76,150.88,3400.0,150.78,150.88,150.76,150.88,3400.0
2023-04-10 11:15:00,150.92,151.17,150.92,151.03,6645.0,150.92,151.17,150.92,151.03,6645.0
2023-04-10 11:20:00,151.03,151.13,150.94,150.94,2930.0,151.03,151.13,150.94,150.94,2930.0
2023-04-10 11:25:00,150.86,151.1,150.85,151.1,2354.0,150.86,151.1,150.85,151.1,2354.0
2023-04-10 11:30:00,151.06,151.3,151.05,151.3,5480.0,151.06,151.3,151.05,151.3,5480.0
2023-04-10 11:35:00,151.35,151.62,151.33,151.59,20326.0,151.35,151.62,151.33,151.59,20326.0
2023-04-10 11:40:00,151.56,151.65,151.41,151.41,7281.0,151.56,151.65,151.41,151.41,7281.0
2023-04-10 11:45:00,151.42,151.61,151.36,151.56,8030.0,151.42,151.61,151.36,151.56,8030.0
2023-04-10 11:50:00,151.51,151.53,151.36,151.53,20512.0,151.51,151.53,151.36,151.53,20512.0
2023-04-10 11:55:00,151.49,151.57,151.28,151.47,9307.0,151.49,151.57,151.28,151.47,9307.0
2023-04-10 12:00:00,151.46,151.46,151.32,151.39,4862.0,151.46,151.46,151.32,151.39,4862.0
2023-04-10 12:05:00,151.35,151.37,151.19,151.37,4375.0,151.35,151.37,151.19,151.37,4375.0
2023-04-10 12:10:00,151.39,151.5,151.26,151.29,5520.0,151.39,151.5,151.26,151.29,5520.0
2023-04-10 12:15:00,151.37,151.57,151.37,151.56,4351.0,151.37,151.57,151.37,151.56,4351.0
2023-04-10 12:20:00,151.56,151.83,151.49,151.83,8479.0,151.56,151.83,151.49,151.83,8479.0
2023-04-10 12:25:00,151.87,151.89,151.72,151.77,3591.0,151.87,151.89,151.72,151.77,3591.0
2023-04-10 12:30:00,151.69,151.98,151.63,151.92,6473.0,151.69,151.98,151.63,151.92,6473.0
2023-04-10 12:35:00,151.9,152.17,151.9,152.17,5275.0,151.9,152.17,151.9,152.17,5275.0
2023-04-10 12:40:00,152.18,152.24,151.96,152.22,11062.0,152.18,152.24,151.96,152.22,11062.0
2023-04-10 12:45:00,152.22,152.22,152.13,152.2,5000.0,152.22,152.22,152.13,152.2,5000.0
2023-04-10 12:50:00,152.2,152.33,152.15,152.22,7400.0,152.2,152.33,152.15,152.22,7400.0
2023-04-10 12:55:00,152.22,152.28,152.2,152.28,4151.0,152.22,152.28,152.2,152.28,4151.0
2023-04-10 13:00:00,152.29,152.5,152.25,152.28,8508.0,152.29,152.5,152.25,152.28,8508.0
2023-04-10 13:05:00,152.33,152.57,152.31,152.45,8082.0,152.33,152.57,152.31,152.45,8082.0
2023-04-10 13:10:00,152.47,152.59,152.38,152.42,3900.0,152.47,152.59,152.38,152.42,3900.0
2023-04-10 13:15:00,152.48,152.7,152.44,152.63,8552.0,152.48,152.7,152.44,152.63,8552.0
2023-04-10 13:20:00,152.62,152.68,152.45,152.48,12606.0,152.62,152.68,152.45,152.48,12606.0
2023-04-10 13:25:00,152.49,152.72,152.45,152.7,7995.0,152.49,152.72,152.45,152.7,7995.0
2023-04-10 13:30:00,152.71,152.95,152.68,152.88,11413.0,152.71,152.95,152.68,152.88,11413.0
2023-04-10 13:35:00,152.95,152.95,152.86,152.93,6993.0,152.95,152.95,152.86,152.93,6993.0
2023-04-10 13:40:00,152.94,152.94,152.57,152.82,23041.0,152.94,152.94,152.57,152.82,23041.0
2023-04-10 13:45:00,152.82,152.96,152.64,152.91,13656.0,152.82,152.96,152.64,152.91,13656.0
2023-04-10 13:50:00,152.87,152.99,152.79,152.82,7943.0,152.87,152.99,152.79,152.82,7943.0
2023-04-10 13:55:00,152.84,152.9,152.76,152.81,4403.0,152.84,152.9,152.76,152.81,4403.0
2023-04-10 14:00:00,152.81,152.9,152.78,152.9,8053.0,152.81,152.9,152.78,152.9,8053.0
2023-04-10 14:05:00,152.9,153.16,152.9,153.14,13404.0,152.9,153.16,152.9,153.14,13404.0
2023-04-10 14:10:00,153.14,153.36,153.14,153.35,9805.0,153.14,153.36,153.14,153.35,9805.0
2023-04-10 14:15:00,153.39,153.43,153.35,153.39,7409.0,153.39,153.43,153.35,153.39,7409.0
2023-04-10 14:20:00,153.4,153.47,153.32,153.46,7130.0,153.4,153.47,153.32,153.46,7130.0
2023-04-10 14:25:00,153.44,153.46,153.33,153.42,6764.0,153.44,153.46,153.33,153.42,6764.0
2023-04-10 14:30:00,153.44,153.47,153.13,153.18,17219.0,153.44,153.47,153.13,153.18,17219.0
2023-04-10 14:35:00,153.18,153.18,152.92,152.97,6236.0,153.18,153.18,152.92,152.97,6236.0
2023-04-10 14:40:00,152.97,153.02,152.85,152.98,12155.0,152.97,153.02,152.85,152.98,12155.0
2023-04-10 14:45:00,152.98,153.11,152.93,152.97,6630.0,152.98,153.11,152.93,152.97,6630.0
2023-04-10 14:50:00,153.0,153.0,152.73,152.83,7030.0,153.0,153.0,152.73,152.83,7030.0
2023-04-10 14:55:00,152.83,152.9,152.74,152.85,7975.0,152.83,152.9,152.74,152.85,7975.0
2023-04-10 15:00:00,152.85,153.13,152.83,153.04,9916.0,152.85,153.13,152.83,153.04,9916.0
2023-04-10 15:05:00,153.06,153.17,152.92,153.15,10149.0,153.06,153.17,152.92,153.15,10149.0
2023-04-10 15:10:00,153.17,153.2,153.08,153.09,9168.0,153.17,153.2,153.08,153.09,9168.0
2023-04-10 15:15:00,153.09,153.15,152.94,152.97,8805.0,153.09,153.15,152.94,152.97,8805.0
2023-04-10 15:20:00,152.99,153.05,152.75,152.8,11962.0,152.99,153.05,152.75,152.8,11962.0
2023-04-10 15:25:00,152.78,152.8,152.64,152.69,13094.0,152.78,152.8,152.64,152.69,13094.0
2023-04-10 15:30:00,152.72,152.95,152.66,152.81,13526.0,152.72,152.95,152.66,152.81,13526.0
2023-04-10 15:35:00,152.81,152.91,152.76,152.76,14927.0,152.81,152.91,152.76,152.76,14927.0
2023-04-10 15:40:00,152.76,152.9,152.72,152.75,22630.0,152.76,152.9,152.72,152.75,22630.0
2023-04-10 15:45:00,152.76,152.89,152.69,152.89,26581.0,152.76,152.89,152.69,152.89,26581.0
2023-04-10 15:50:00,152.86,152.97,152.74,152.89,55474.0,152.86,152.97,152.74,152.89,55474.0
2023-04-10 15:55:00,152.9,153.13,152.85,152.92,113449.0,152.9,153.13,152.85,152.92,113449.0
2023-04-11 09:30:00,153.62,153.99,153.3,153.99,22592.0,153.62,153.99,153.3,153.99,22592.0
2023-04-11 09:35:00,153.87,154.0,153.76,153.92,6936.0,153.87,154.0,153.76,153.92,6936.0
2023-04-11 09:40:00,153.9,153.9,153.56,153.64,9359.0,153.9,153.9,153.56,153.64,9359.0
2023-04-11 09:45:00,153.67,154.06,153.67,153.9,11305.0,153.67,154.06,153.67,153.9,11305.0
2023-04-11 09:50:00,153.93,153.97,153.73,153.73,3639.0,153.93,153.97,153.73,153.73,3639.0
2023-04-11 09:55:00,153.68,153.76,153.52,153.52,1810.0,153.68,153.76,153.52,153.52,1810.0
2023-04-11 10:00:00,153.5,153.87,153.21,153.75,26229.0,153.5,153.87,153.21,153.75,26229.0
2023-04-11 10:05:00,153.75,153.98,153.7,153.96,4500.0,153.75,153.98,153.7,153.96,4500.0
2023-04-11 10:10:00,153.96,153.96,153.72,153.77,5518.0,153.96,153.96,153.72,153.77,5518.0
2023-04-11 10:15:00,153.75,153.83,153.75,153.8,3613.0,153.75,153.83,153.75,153.8,3613.0
2023-04-11 10:20:00,153.82,153.84,153.67,153.74,7266.0,153.82,153.84,153.67,153.74,7266.0
2023-04-11 10:25:00,153.68,153.7,153.46,153.69,11550.0,153.68,153.7,153.46,153.69,11550.0
2023-04-11 10:30:00,153.76,153.77,153.58,153.59,2515.0,153.76,153.77,153.58,153.59,2515.0
2023-04-11 10:35:00,153.51,153.62,153.49,153.62,13458.0,153.51,153.62,153.49,153.62,13458.0
2023-04-11 10:40:00,153.58,153.74,153.55,153.69,6055.0,153.58,153.74,153.55,153.69,6055.0
2023-04-11 10:45:00,153.69,154.12,153.63,154.0,7151.0,153.69,154.12,153.63,154.0,7151.0
2023-04-11 10:50:00,154.01,154.12,153.92,154.1,2625.0,154.01,154.12,153.92,154.1,2625.0
2023-04-11 10:55:00,154.06,154.29,154.06,154.19,2500.0,154.06,154.29,154.06,154.19,2500.0
2023-04-11 11:00:00,154.18,154.25,154.11,154.16,2359.0,154.18,154.25,154.11,154.16,2359.0
2023-04-11 11:05:00,154.1,154.17,154.09,154.12,2495.0,154.1,154.17,154.09,154.12,2495.0
2023-04-11 11:10:00,154.04,154.1,153.9,154.05,3256.0,154.04,154.1,153.9,154.05,3256.0
2023-04-11 11:15:00,154.02,154.1,153.98,154.02,6075.0,154.02,154.1,153.98,154.02,6075.0
2023-04-11 11:20:00,154.02,154.25,153.99,154.24,13338.0,154.02,154.25,153.99,154.24,13338.0
2023-04-11 11:25:00,154.21,154.21,154.06,154.08,6156.0,154.21,154.21,154.06,154.08,6156.0
2023-04-11 11:30:00,154.06,154.06,153.89,153.89,3170.0,154.06,154.06,153.89,153.89,3170.0
2023-04-11 11:35:00,153.83,153.9,153.78,153.78,4171.0,153.83,153.9,153.78,153.78,4171.0
2023-04-11 11:40:00,153.82,153.83,153.64,153.67,5435.0,153.82,153.83,153.64,153.67,5435.0
2023-04-11 11:45:00,153.69,153.84,153.63,153.83,4493.0,153.69,153.84,153.63,153.83,4493.0
2023-04-11 11:50:00,153.74,153.74,153.59,153.68,1500.0,153.74,153.74,153.59,153.68,1500.0
2023-04-11 11:55:00,153.72,153.85,153.56,153.78,7300.0,153.72,153.85,153.56,153.78,7300.0
2023-04-11 12:00:00,153.83,154.03,153.8,153.94,4552.0,153.83,154.03,153.8,153.94,4552.0
2023-04-11 12:05:00,153.89,153.94,153.81,153.81,2800.0,153.89,153.94,153.81,153.81,2800.0
2023-04-11 12:10:00,153.81,154.02,153.81,153.97,6420.0,153.81,154.02,153.81,153.97,6420.0
2023-04-11 12:15:00,153.98,153.98,153.7,153.85,5856.0,153.98,153.98,153.7,153.85,5856.0
2023-04-11 12:20:00,153.85,153.92,153.69,153.69,4250.0,153.85,153.92,153.69,153.69,4250.0
2023-04-11 12:25:00,153.69,153.81,153.63,153.75,4601.0,153.69,153.81,153.63,153.75,4601.0
2023-04-11 12:30:00,153.77,153.89,153.73,153.79,6803.0,153.77,153.89,153.73,153.79,6803.0
2023-04-11 12:35:00,153.75,153.88,153.66,153.72,6713.0,153.75,153.88,153.66,153.72,6713.0
2023-04-11 12:40:00,153.73,153.79,153.66,153.77,4900.0,153.73,153.79,153.66,153.77,4900.0
2023-04-11 12:45:00,153.78,153.92,153.71,153.81,7044.0,153.78,153.92,153.71,153.81,7044.0
2023-04-11 12:50:00,153.81,153.94,153.72,153.94,2900.0,153.81,153.94,153.72,153.94,2900.0
2023-04-11 12:55:00,153.96,154.02,153.88,154.02,2400.0,153.96,154.02,153.88,154.02,2400.0
2023-04-11 13:00:00,154.0,154.1,153.91,154.06,5652.0,154.0,154.1,153.91,154.06,5652.0
2023-04-11 13:05:00,154.1,154.11,154.01,154.04,4818.0,154.1,154.11,154.01,154.04,4818.0
2023-04-11 13:10:00,154.06,154.06,153.91,154.0,3388.0,154.06,154.06,153.91,154.0,3388.0
2023-04-11 13:15:00,154.01,154.04,153.98,154.0,1700.0,154.01,154.04,153.98,154.0,1700.0
2023-04-11 13:20:00,154.0,154.01,153.95,153.99,2800.0,154.0,154.01,153.95,153.99,2800.0
2023-04-11 13:25:00,153.98,154.01,153.91,153.98,2727.0,153.98,154.01,153.91,153.98,2727.0
2023-04-11 13:30:00,153.99,154.07,153.92,154.02,6591.0,153.99,154.07,153.92,154.02,6591.0
2023-04-11 13:35:00,154.02,154.02,153.91,153.99,2300.0,154.02,154.02,153.91,153.99,2300.0
2023-04-11 13:40:00,153.99,154.03,153.95,153.96,3457.0,153.99,154.03,153.95,153.96,3457.0
2023-04-11 13:45:00,153.94,153.98,153.92,153.95,2900.0,153.94,153.98,153.92,153.95,2900.0
2023-04-11 13:50:00,153.89,153.91,153.8,153.91,3200.0,153.89,153.91,153.8,153.91,3200.0
2023-04-11 13:55:00,153.93,153.98,153.86,153.93,3600.0,153.93,153.98,153.86,153.93,3600.0
2023-04-11 14:00:00,153.97,154.03,153.96,154.01,2725.0,153.97,154.03,153.96,154.01,2725.0
2023-04-11 14:05:00,153.99,153.99,153.93,153.95,3097.0,153.99,153.99,153.93,153.95,3097.0
2023-04-11 14:10:00,153.96,153.99,153.93,153.95,2900.0,153.96,153.99,153.93,153.95,2900.0
2023-04-11 14:15:00,153.92,154.0,153.92,153.98,6988.0,153.92,154.0,153.92,153.98,6988.0
2023-04-11 14:20:00,153.97,153.99,153.92,153.97,2406.0,153.97,153.99,153.92,153.97,2406.0
2023-04-11 14:25:00,153.98,154.0,153.96,153.98,2100.0,153.98,154.0,153.96,153.98,2100.0
2023-04-11 14:30:00,153.99,154.11,153.98,154.08,7784.0,153.99,154.11,153.98,154.08,7784.0
2023-04-11 14:35:00,154.1,154.1,154.03,154.1,2300.0,154.1,154.1,154.03,154.1,2300.0
2023-04-11 14:40:00,154.11,154.11,154.0,154.07,2624.0,154.11,154.11,154.0,154.07,2624.0
2023-04-11 14:45:00,154.09,154.09,154.0,154.02,2570.0,154.09,154.09,154.0,154.02,2570.0
2023-04-11 14:50:00,154.0,154.01,153.92,153.99,2412.0,154.0,154.01,153.92,153.99,2412.0
2023-04-11 14:55:00,154.03,154.12,154.02,154.09,3000.0,154.03,154.12,154.02,154.09,3000.0
2023-04-11 15:00:00,154.08,154.09,154.0,154.04,3000.0,154.08,154.09,154.0,154.04,3000.0
2023-04-11 15:05:00,154.0,154.01,153.75,153.77,12526.0,154.0,154.01,153.75,153.77,12526.0
2023-04-11 15:10:00,153.75,153.87,153.6,153.87,10868.0,153.75,153.87,153.6,153.87,10868.0
2023-04-11 15:15:00,153.88,153.93,153.8,153.86,4196.0,153.88,153.93,153.8,153.86,4196.0
2023-04-11 15:20:00,153.85,153.93,153.82,153.84,3427.0,153.85,153.93,153.82,153.84,3427.0
2023-04-11 15:25:00,153.84,153.91,153.81,153.88,6744.0,153.84,153.91,153.81,153.88,6744.0
2023-04-11 15:30:00,153.88,153.9,153.75,153.77,7686.0,153.88,153.9,153.75,153.77,7686.0
2023-04-11 15:35:00,153.76,153.77,153.49,153.5,12452.0,153.76,153.77,153.49,153.5,12452.0
2023-04-11 15:40:00,153.48,153.5,153.28,153.38,20480.0,153.48,153.5,153.28,153.38,20480.0
2023-04-11 15:45:00,153.37,153.37,153.09,153.09,11233.0,153.37,153.37,153.09,153.09,11233.0
2023-04-11 15:50:00,153.09,153.15,152.9,152.9,34648.0,153.09,153.15,152.9,152.9,34648.0
2023-04-11 15:55:00,152.88,153.1,152.88,153.08,68412.0,152.88,153.1,152.88,153.08,68412.0
2023-04-12 09:30:00,153.52,153.53,152.59,152.69,20997.0,153.52,153.53,152.59,152.69,20997.0
2023-04-12 09:35:00,152.74,153.0,152.65,152.71,5374.0,152.74,153.0,152.65,152.71,5374.0
2023-04-12 09:40:00,152.72,152.83,152.17,152.45,10057.0,152.72,152.83,152.17,152.45,10057.0
2023-04-12 09:45:00,152.45,152.54,152.31,152.45,4153.0,152.45,152.54,152.31,152.45,4153.0
2023-04-12 09:50:00,152.46,152.83,152.46,152.83,5341.0,152.46,152.83,152.46,152.83,5341.0
2023-04-12 09:55:00,152.9,153.02,152.6,152.65,9045.0,152.9,153.02,152.6,152.65,9045.0
2023-04-12 10:00:00,152.74,152.89,152.65,152.76,7135.0,152.74,152.89,152.65,152.76,7135.0
2023-04-12 10:05:00,152.75,152.91,152.65,152.78,5297.0,152.75,152.91,152.65,152.78,5297.0
2023-04-12 10:10:00,152.72,152.96,152.72,152.84,5236.0,152.72,152.96,152.72,152.84,5236.0
2023-04-12 10:15:00,152.84,152.94,152.71,152.72,16657.0,152.84,152.94,152.71,152.72,16657.0
2023-04-12 10:20:00,152.73,152.78,152.37,152.38,5143.0,152.73,152.78,152.37,152.38,5143.0
2023-04-12 10:25:00,152.42,152.42,151.91,152.11,10990.0,152.42,152.42,151.91,152.11,10990.0
2023-04-12 10:30:00,152.1,152.12,151.54,151.54,10567.0,152.1,152.12,151.54,151.54,10567.0
2023-04-12 10:35:00,151.49,151.66,151.35,151.61,22074.0,151.49,151.66,151.35,151.61,22074.0
2023-04-12 10:40:00,151.6,151.89,151.58,151.69,8590.0,151.6,151.89,151.58,151.69,8590.0
2023-04-12 10:45:00,151.58,151.75,151.58,151.75,4659.0,151.58,151.75,151.58,151.75,4659.0
2023-04-12 10:50:00,151.8,151.97,151.71,151.88,7915.0,151.8,151.97,151.71,151.88,7915.0
2023-04-12 10:55:00,151.86,151.99,151.73,151.93,12116.0,151.86,151.99,151.73,151.93,12116.0
2023-04-12 11:00:00,151.88,151.99,151.69,151.73,18313.0,151.88,151.99,151.69,151.73,18313.0
2023-04-12 11:05:00,151.65,151.79,151.61,151.66,19321.0,151.65,151.79,151.61,151.66,19321.0
2023-04-12 11:10:00,151.64,151.78,151.54,151.78,6821.0,151.64,151.78,151.54,151.78,6821.0
2023-04-12 11:15:00,151.8,151.8,151.62,151.73,17391.0,151.8,151.8,151.62,151.73,17391.0
2023-04-12 11:20:00,151.71,152.11,151.71,152.05,25105.0,151.71,152.11,151.71,152.05,25105.0
2023-04-12 11:25:00,152.03,152.24,152.02,152.17,3685.0,152.03,152.24,152.02,152.17,3685.0
2023-04-12 11:30:00,152.22,152.29,152.14,152.15,4999.0,152.22,152.29,152.14,152.15,4999.0
2023-04-12 11:35:00,152.13,152.33,152.01,152.02,4900.0,152.13,152.33,152.01,152.02,4900.0
2023-04-12 11:40:00,152.0,152.01,151.72,151.86,6303.0,152.0,152.01,151.72,151.86,6303.0
2023-04-12 11:45:00,151.89,152.01,151.8,151.83,4704.0,151.89,152.01,151.8,151.83,4704.0
2023-04-12 11:50:00,151.83,151.86,151.69,151.71,9145.0,151.83,151.86,151.69,151.71,9145.0
2023-04-12 11:55:00,151.7,151.79,151.7,151.78,5032.0,151.7,151.79,151.7,151.78,5032.0
2023-04-12 12:00:00,151.78,151.81,151.5,151.5,10782.0,151.78,151.81,151.5,151.5,10782.0
2023-04-12 12:05:00,151.48,151.56,151.42,151.5,5330.0,151.48,151.56,151.42,151.5,5330.0
2023-04-12 12:10:00,151.53,151.53,151.41,151.47,3979.0,151.53,151.53,151.41,151.47,3979.0
2023-04-12 12:15:00,151.48,151.49,151.35,151.41,3500.0,151.48,151.49,151.35,151.41,3500.0
2023-04-12 12:20:00,151.37,151.4,151.21,151.34,5198.0,151.37,151.4,151.21,151.34,5198.0
2023-04-12 12:25:00,151.38,151.62,151.38,151.45,5600.0,151.38,151.62,151.38,151.45,5600.0
2023-04-12 12:30:00,151.44,151.5,151.4,151.46,4148.0,151.44,151.5,151.4,151.46,4148.0
2023-04-12 12:35:00,151.47,151.48,151.34,151.34,2100.0,151.47,151.48,151.34,151.34,2100.0
2023-04-12 12:40:00,151.41,151.46,151.36,151.46,2700.0,151.41,151.46,151.36,151.46,2700.0
2023-04-12 12:45:00,151.43,151.47,151.35,151.42,2984.0,151.43,151.47,151.35,151.42,2984.0
2023-04-12 12:50:00,151.42,151.45,151.38,151.39,3467.0,151.42,151.45,151.38,151.39,3467.0
2023-04-12 12:55:00,151.41,151.46,151.36,151.46,4937.0,151.41,151.46,151.36,151.46,4937.0
2023-04-12 13:00:00,151.5,151.61,151.47,151.53,3420.0,151.5,151.61,151.47,151.53,3420.0
2023-04-12 13:05:00,151.52,151.68,151.52,151.61,5103.0,151.52,151.68,151.52,151.61,5103.0
2023-04-12 13:10:00,151.62,151.67,151.47,151.52,31285.0,151.62,151.67,151.47,151.52,31285.0
2023-04-12 13:15:00,151.51,151.54,151.31,151.31,5508.0,151.51,151.54,151.31,151.31,5508.0
2023-04-12 13:20:00,151.35,151.43,151.3,151.4,4100.0,151.35,151.43,151.3,151.4,4100.0
2023-04-12 13:25:00,151.34,151.56,151.34,151.54,2318.0,151.34,151.56,151.34,151.54,2318.0
2023-04-12 13:30:00,151.57,151.65,151.56,151.6,4341.0,151.57,151.65,151.56,151.6,4341.0
2023-04-12 13:35:00,151.6,151.64,151.48,151.51,4891.0,151.6,151.64,151.48,151.51,4891.0
2023-04-12 13:40:00,151.55,151.64,151.46,151.49,3832.0,151.55,151.64,151.46,151.49,3832.0
2023-04-12 13:45:00,151.47,151.61,151.46,151.59,3300.0,151.47,151.61,151.46,151.59,3300.0
2023-04-12 13:50:00,151.57,151.6,151.51,151.53,3899.0,151.57,151.6,151.51,151.53,3899.0
2023-04-12 13:55:00,151.52,151.53,151.44,151.5,3710.0,151.52,151.53,151.44,151.5,3710.0
2023-04-12 14:00:00,151.51,151.61,151.33,151.53,6285.0,151.51,151.61,151.33,151.53,6285.0
2023-04-12 14:05:00,151.5,151.65,151.44,151.5,4503.0,151.5,151.65,151.44,151.5,4503.0
2023-04-12 14:10:00,151.46,151.72,151.43,151.63,6017.0,151.46,151.72,151.43,151.63,6017.0
2023-04-12 14:15:00,151.66,151.71,151.55,151.68,5566.0,151.66,151.71,151.55,151.68,5566.0
2023-04-12 14:20:00,151.69,151.72,151.61,151.65,7197.0,151.69,151.72,151.61,151.65,7197.0
2023-04-12 14:25:00,151.65,151.66,151.22,151.28,8428.0,151.65,151.66,151.22,151.28,8428.0
2023-04-12 14:30:00,151.29,151.29,151.11,151.13,4152.0,151.29,151.29,151.11,151.13,4152.0
2023-04-12 14:35:00,151.11,151.12,151.0,151.0,3117.0,151.11,151.12,151.0,151.0,3117.0
2023-04-12 14:40:00,150.96,151.14,150.96,151.14,5857.0,150.96,151.14,150.96,151.14,5857.0
2023-04-12 14:45:00,151.18,151.22,150.83,150.83,4106.0,151.18,151.22,150.83,150.83,4106.0
2023-04-12 14:50:00,150.84,150.84,150.66,150.84,5701.0,150.84,150.84,150.66,150.84,5701.0
2023-04-12 14:55:00,150.83,150.84,150.71,150.76,7307.0,150.83,150.84,150.71,150.76,7307.0
2023-04-12 15:00:00,150.78,150.85,150.53,150.55,8607.0,150.78,150.85,150.53,150.55,8607.0
2023-04-12 15:05:00,150.55,150.61,150.43,150.43,9546.0,150.55,150.61,150.43,150.43,9546.0
2023-04-12 15:10:00,150.4,150.4,150.16,150.24,8343.0,150.4,150.4,150.16,150.24,8343.0
2023-04-12 15:15:00,150.19,150.26,150.11,150.23,6310.0,150.19,150.26,150.11,150.23,6310.0
2023-04-12 15:20:00,150.22,150.37,150.2,150.27,7842.0,150.22,150.37,150.2,150.27,7842.0
2023-04-12 15:25:00,150.3,150.45,150.26,150.44,10833.0,150.3,150.45,150.26,150.44,10833.0
2023-04-12 15:30:00,150.44,150.58,150.4,150.44,12869.0,150.44,150.58,150.4,150.44,12869.0
2023-04-12 15:35:00,150.45,150.64,150.36,150.56,13176.0,150.45,150.64,150.36,150.56,13176.0
2023-04-12 15:40:00,150.56,150.64,150.49,150.56,14660.0,150.56,150.64,150.49,150.56,14660.0
2023-04-12 15:45:00,150.58,150.82,150.38,150.4,16662.0,150.58,150.82,150.38,150.4,16662.0
2023-04-12 15:50:00,150.38,150.43,150.15,150.18,32445.0,150.38,150.43,150.15,150.18,32445.0
2023-04-12 15:55:00,150.15,150.22,149.98,150.22,78271.0,150.15,150.22,149.98,150.22,78271.0
2023-04-13 09:30:00,150.3,150.58,149.89,149.91,79856.0,150.3,150.58,149.89,149.91,79856.0
2023-04-13 09:35:00,149.95,149.95,149.16,149.29,13099.0,149.95,149.95,149.16,149.29,13099.0
2023-04-13 09:40:00,149.07,149.19,148.64,148.97,7113.0,149.07,149.19,148.64,148.97,7113.0
2023-04-13 09:45:00,148.76,148.76,148.35,148.5,8094.0,148.76,148.76,148.35,148.5,8094.0
2023-04-13 09:50:00,148.55,148.85,148.35,148.59,29892.0,148.55,148.85,148.35,148.59,29892.0
2023-04-13 09:55:00,148.58,149.09,148.52,148.99,24225.0,148.58,149.09,148.52,148.99,24225.0
2023-04-13 10:00:00,149.03,149.28,148.78,148.86,10637.0,149.03,149.28,148.78,148.86,10637.0
2023-04-13 10:05:00,148.91,148.96,148.52,148.9,22446.0,148.91,148.96,148.52,148.9,22446.0
2023-04-13 10:10:00,148.86,149.04,148.79,149.0,13600.0,148.86,149.04,148.79,149.0,13600.0
2023-04-13 10:15:00,149.04,149.11,148.91,148.91,6590.0,149.04,149.11,148.91,148.91,6590.0
2023-04-13 10:20:00,148.87,149.03,148.85,148.9,16385.0,148.87,149.03,148.85,148.9,16385.0
2023-04-13 10:25:00,148.92,149.02,148.88,149.0,5429.0,148.92,149.02,148.88,149.0,5429.0
2023-04-13 10:30:00,149.02,149.21,148.97,149.06,16784.0,149.02,149.21,148.97,149.06,16784.0
2023-04-13 10:35:00,149.06,149.27,149.06,149.25,9513.0,149.06,149.27,149.06,149.25,9513.0
2023-04-13 10:40:00,149.27,149.3,149.08,149.22,8159.0,149.27,149.3,149.08,149.22,8159.0
2023-04-13 10:45:00,149.19,149.2,148.9,148.91,5024.0,149.19,149.2,148.9,148.91,5024.0
2023-04-13 10:50:00,148.87,149.01,148.85,148.87,20974.0,148.87,149.01,148.85,148.87,20974.0
2023-04-13 10:55:00,148.86,149.04,148.76,148.89,39637.0,148.86,149.04,148.76,148.89,39637.0
2023-04-13 11:00:00,148.9,148.9,148.59,148.61,12666.0,148.9,148.9,148.59,148.61,12666.0
2023-04-13 11:05:00,148.55,148.55,148.25,148.36,6486.0,148.55,148.55,148.25,148.36,6486.0
2023-04-13 11:10:00,148.35,148.38,148.25,148.31,4563.0,148.35,148.38,148.25,148.31,4563.0
2023-04-13 11:15:00,148.35,148.39,148.21,148.22,9342.0,148.35,148.39,148.21,148.22,9342.0
2023-04-13 11:20:00,148.25,148.45,148.25,148.45,5425.0,148.25,148.45,148.25,148.45,5425.0
2023-04-13 11:25:00,148.44,148.53,148.35,148.37,6088.0,148.44,148.53,148.35,148.37,6088.0
2023-04-13 11:30:00,148.36,148.39,148.28,148.29,6096.0,148.36,148.39,148.28,148.29,6096.0
2023-04-13 11:35:00,148.28,148.45,148.2,148.38,8961.0,148.28,148.45,148.2,148.38,8961.0
2023-04-13 11:40:00,148.43,148.57,148.42,148.56,7807.0,148.43,148.57,148.42,148.56,7807.0
2023-04-13 11:45:00,148.51,148.51,148.31,148.39,6381.0,148.51,148.51,148.31,148.39,6381.0
2023-04-13 11:50:00,148.36,148.39,148.21,148.27,12965.0,148.36,148.39,148.21,148.27,12965.0
2023-04-13 11:55:00,148.25,148.3,148.07,148.19,5200.0,148.25,148.3,148.07,148.19,5200.0
2023-04-13 12:00:00,148.18,148.48,148.18,148.4,6827.0,148.18,148.48,148.18,148.4,6827.0
2023-04-13 12:05:00,148.27,148.37,148.23,148.27,9582.0,148.27,148.37,148.23,148.27,9582.0
2023-04-13 12:10:00,148.3,148.32,148.14,148.28,8528.0,148.3,148.32,148.14,148.28,8528.0
2023-04-13 12:15:00,148.26,148.7,148.26,148.67,12463.0,148.26,148.7,148.26,148.67,12463.0
2023-04-13 12:20:00,148.65,148.95,148.55,148.95,10584.0,148.65,148.95,148.55,148.95,10584.0
2023-04-13 12:25:00,148.95,148.99,148.86,148.94,3868.0,148.95,148.99,148.86,148.94,3868.0
2023-04-13 12:30:00,148.98,148.98,148.83,148.85,5108.0,148.98,148.98,148.83,148.85,5108.0
2023-04-13 12:35:00,148.82,148.94,148.81,148.84,4801.0,148.82,148.94,148.81,148.84,4801.0
2023-04-13 12:40:00,148.87,148.89,148.67,148.71,4032.0,148.87,148.89,148.67,148.71,4032.0
2023-04-13 12:45:00,148.72,148.84,148.7,148.77,4754.0,148.72,148.84,148.7,148.77,4754.0
2023-04-13 12:50:00,148.71,148.82,148.66,148.66,4263.0,148.71,148.82,148.66,148.66,4263.0
2023-04-13 12:55:00,148.7,148.82,148.6,148.78,5980.0,148.7,148.82,148.6,148.78,5980.0
2023-04-13 13:00:00,148.75,148.76,148.63,148.74,3500.0,148.75,148.76,148.63,148.74,3500.0
2023-04-13 13:05:00,148.74,148.88,148.74,148.75,6105.0,148.74,148.88,148.74,148.75,6105.0
2023-04-13 13:10:00,148.78,148.92,148.78,148.89,5200.0,148.78,148.92,148.78,148.89,5200.0
2023-04-13 13:15:00,148.95,148.99,148.86,148.98,4000.0,148.95,148.99,148.86,148.98,4000.0
2023-04-13 13:20:00,148.99,148.99,148.79,148.84,5224.0,148.99,148.99,148.79,148.84,5224.0
2023-04-13 13:25:00,148.83,148.84,148.6,148.6,3800.0,148.83,148.84,148.6,148.6,3800.0
2023-04-13 13:30:00,148.65,148.72,148.56,148.66,6547.0,148.65,148.72,148.56,148.66,6547.0
2023-04-13 13:35:00,148.66,148.73,148.62,148.65,7110.0,148.66,148.73,148.62,148.65,7110.0
2023-04-13 13:40:00,148.62,148.83,148.62,148.81,6775.0,148.62,148.83,148.62,148.81,6775.0
2023-04-13 13:45:00,148.81,148.89,148.78,148.82,6700.0,148.81,148.89,148.78,148.82,6700.0
2023-04-13 13:50:00,148.82,149.0,148.81,148.93,5084.0,148.82,149.0,148.81,148.93,5084.0
2023-04-13 13:55:00,148.91,148.98,148.78,148.79,7307.0,148.91,148.98,148.78,148.79,7307.0
2023-04-13 14:00:00,148.81,148.84,148.72,148.84,6126.0,148.81,148.84,148.72,148.84,6126.0
2023-04-13 14:05:00,148.79,148.84,148.7,148.74,8532.0,148.79,148.84,148.7,148.74,8532.0
2023-04-13 14:10:00,148.75,148.81,148.73,148.77,7402.0,148.75,148.81,148.73,148.77,7402.0
2023-04-13 14:15:00,148.77,148.88,148.61,148.84,25612.0,148.77,148.88,148.61,148.84,25612.0
2023-04-13 14:20:00,148.84,149.09,148.84,148.85,13704.0,148.84,149.09,148.84,148.85,13704.0
2023-04-13 14:25:00,148.85,148.85,148.69,148.75,8305.0,148.85,148.85,148.69,148.75,8305.0
2023-04-13 14:30:00,148.79,148.9,148.75,148.9,7372.0,148.79,148.9,148.75,148.9,7372.0
2023-04-13 14:35:00,148.91,149.2,148.88,149.2,10151.0,148.91,149.2,148.88,149.2,10151.0
2023-04-13 14:40:00,149.2,149.51,149.11,149.49,12280.0,149.2,149.51,149.11,149.49,12280.0
2023-04-13 14:45:00,149.45,149.49,149.33,149.43,7136.0,149.45,149.49,149.33,149.43,7136.0
2023-04-13 14:50:00,149.39,149.55,149.39,149.55,6837.0,149.39,149.55,149.39,149.55,6837.0
2023-04-13 14:55:00,149.57,149.65,149.51,149.51,10533.0,149.57,149.65,149.51,149.51,10533.0
2023-04-13 15:00:00,149.53,149.71,149.5,149.64,12342.0,149.53,149.71,149.5,149.64,12342.0
2023-04-13 15:05:00,149.63,149.76,149.5,149.5,14007.0,149.63,149.76,149.5,149.5,14007.0
2023-04-13 15:10:00,149.49,149.55,149.39,149.48,10015.0,149.49,149.55,149.39,149.48,10015.0
2023-04-13 15:15:00,149.45,149.54,149.38,149.46,13620.0,149.45,149.54,149.38,149.46,13620.0
2023-04-13 15:20:00,149.47,149.62,149.37,149.42,18695.0,149.47,149.62,149.37,149.42,18695.0
2023-04-13 15:25:00,149.39,149.39,149.26,149.3,11666.0,149.39,149.39,149.26,149.3,11666.0
2023-04-13 15:30:00,149.3,149.3,149.13,149.19,10312.0,149.3,149.3,149.13,149.19,10312.0
2023-04-13 15:35:00,149.19,149.23,149.14,149.19,16883.0,149.19,149.23,149.14,149.19,16883.0
2023-04-13 15:40:00,149.21,149.32,149.18,149.22,12930.0,149.21,149.32,149.18,149.22,12930.0
2023-04-13 15:45:00,149.21,149.25,148.88,148.88,31415.0,149.21,149.25,148.88,148.88,31415.0
2023-04-13 15:50:00,148.85,148.89,148.66,148.69,42589.0,148.85,148.89,148.66,148.69,42589.0
2023-04-13 15:55:00,148.68,149.13,148.68,148.86,101428.0,148.68,149.13,148.68,148.86,101428.0
2023-04-14 09:30:00,148.97,149.04,148.44,148.85,29332.0,148.97,149.04,148.44,148.85,29332.0
2023-04-14 09:35:00,148.75,148.91,148.6,148.73,16270.0,148.75,148.91,148.6,148.73,16270.0
2023-04-14 09:40:00,148.79,149.28,148.71,149.28,21138.0,148.79,149.28,148.71,149.28,21138.0
2023-04-14 09:45:00,149.28,149.44,149.12,149.34,6354.0,149.28,149.44,149.12,149.34,6354.0
2023-04-14 09:50:00,149.34,149.6,149.26,149.45,6814.0,149.34,149.6,149.26,149.45,6814.0
2023-04-14 09:55:00,149.45,149.52,148.94,148.94,7006.0,149.45,149.52,148.94,148.94,7006.0
2023-04-14 10:00:00,148.98,149.02,148.76,148.87,13196.0,148.98,149.02,148.76,148.87,13196.0
2023-04-14 10:05:00,148.86,148.89,148.61,148.61,11480.0,148.86,148.89,148.61,148.61,11480.0
2023-04-14 10:10:00,148.62,148.75,148.57,148.57,9547.0,148.62,148.75,148.57,148.57,9547.0
2023-04-14 10:15:00,148.63,148.65,148.17,148.25,8075.0,148.63,148.65,148.17,148.25,8075.0
2023-04-14 10:20:00,148.27,148.27,147.95,147.95,4597.0,148.27,148.27,147.95,147.95,4597.0
2023-04-14 10:25:00,148.0,148.01,147.69,147.74,7402.0,148.0,148.01,147.69,147.74,7402.0
2023-04-14 10:30:00,147.68,147.85,147.66,147.82,7383.0,147.68,147.85,147.66,147.82,7383.0
2023-04-14 10:35:00,147.79,147.79,147.59,147.71,6178.0,147.79,147.79,147.59,147.71,6178.0
2023-04-14 10:40:00,147.72,147.81,147.52,147.81,7007.0,147.72,147.81,147.52,147.81,7007.0
2023-04-14 10:45:00,147.85,148.08,147.72,147.94,9428.0,147.85,148.08,147.72,147.94,9428.0
2023-04-14 10:50:00,147.88,147.97,147.66,147.69,5747.0,147.88,147.97,147.66,147.69,5747.0
2023-04-14 10:55:00,147.68,148.08,147.66,147.94,7994.0,147.68,148.08,147.66,147.94,7994.0
2023-04-14 11:00:00,147.97,147.98,147.59,147.59,7570.0,147.97,147.98,147.59,147.59,7570.0
2023-04-14 11:05:00,147.58,147.75,147.53,147.66,11639.0,147.58,147.75,147.53,147.66,11639.0
2023-04-14 11:10:00,147.66,147.92,147.61,147.77,7709.0,147.66,147.92,147.61,147.77,7709.0
2023-04-14 11:15:00,147.78,147.85,147.64,147.69,10361.0,147.78,147.85,147.64,147.69,10361.0
2023-04-14 11:20:00,147.69,147.71,147.36,147.37,6457.0,147.69,147.71,147.36,147.37,6457.0
2023-04-14 11:25:00,147.36,147.45,147.23,147.35,6724.0,147.36,147.45,147.23,147.35,6724.0
2023-04-14 11:30:00,147.4,147.4,147.24,147.25,8111.0,147.4,147.4,147.24,147.25,8111.0
2023-04-14 11:35:00,147.25,147.25,147.0,147.02,4923.0,147.25,147.25,147.0,147.02,4923.0
2023-04-14 11:40:00,146.98,147.05,146.92,147.04,5932.0,146.98,147.05,146.92,147.04,5932.0
2023-04-14 11:45:00,147.05,147.11,146.86,146.9,5602.0,147.05,147.11,146.86,146.9,5602.0
2023-04-14 11:50:00,146.9,147.17,146.89,147.14,3717.0,146.9,147.17,146.89,147.14,3717.0
2023-04-14 11:55:00,147.13,147.17,147.0,147.1,5795.0,147.13,147.17,147.0,147.1,5795.0
2023-04-14 12:00:00,147.09,147.15,147.0,147.06,4700.0,147.09,147.15,147.0,147.06,4700.0
2023-04-14 12:05:00,147.06,147.14,146.95,147.06,6788.0,147.06,147.14,146.95,147.06,6788.0
2023-04-14 12:10:00,147.03,147.05,146.88,146.98,4091.0,147.03,147.05,146.88,146.98,4091.0
2023-04-14 12:15:00,147.02,147.08,146.97,147.08,7800.0,147.02,147.08,146.97,147.08,7800.0
2023-04-14 12:20:00,147.08,147.4,147.04,147.33,12183.0,147.08,147.4,147.04,147.33,12183.0
2023-04-14 12:25:00,147.35,147.35,147.01,147.03,6434.0,147.35,147.35,147.01,147.03,6434.0
2023-04-14 12:30:00,147.06,147.08,146.93,147.0,8069.0,147.06,147.08,146.93,147.0,8069.0
2023-04-14 12:35:00,146.99,147.01,146.83,146.85,5624.0,146.99,147.01,146.83,146.85,5624.0
2023-04-14 12:40:00,146.82,146.85,146.6,146.61,5525.0,146.82,146.85,146.6,146.61,5525.0
2023-04-14 12:45:00,146.56,146.57,146.32,146.44,9879.0,146.56,146.57,146.32,146.44,9879.0
2023-04-14 12:50:00,146.42,146.76,146.41,146.76,5433.0,146.42,146.76,146.41,146.76,5433.0
2023-04-14 12:55:00,146.67,146.67,146.5,146.6,4471.0,146.67,146.67,146.5,146.6,4471.0
2023-04-14 13:00:00,146.64,146.78,146.57,146.76,5336.0,146.64,146.78,146.57,146.76,5336.0
2023-04-14 13:05:00,146.77,146.98,146.74,146.97,16316.0,146.77,146.98,146.74,146.97,16316.0
2023-04-14 13:10:00,146.98,147.19,146.98,147.19,6873.0,146.98,147.19,146.98,147.19,6873.0
2023-04-14 13:15:00,147.22,147.32,147.22,147.28,3866.0,147.22,147.32,147.22,147.28,3866.0
2023-04-14 13:20:00,147.27,147.27,147.11,147.25,4825.0,147.27,147.27,147.11,147.25,4825.0
2023-04-14 13:25:00,147.23,147.38,147.2,147.23,4957.0,147.23,147.38,147.2,147.23,4957.0
2023-04-14 13:30:00,147.2,147.26,147.0,147.24,4547.0,147.2,147.26,147.0,147.24,4547.0
2023-04-14 13:35:00,147.25,147.32,147.18,147.28,4746.0,147.25,147.32,147.18,147.28,4746.0
2023-04-14 13:40:00,147.3,147.43,147.28,147.38,6702.0,147.3,147.43,147.28,147.38,6702.0
2023-04-14 13:45:00,147.35,147.35,147.21,147.34,3785.0,147.35,147.35,147.21,147.34,3785.0
2023-04-14 13:50:00,147.36,147.56,147.3,147.56,7766.0,147.36,147.56,147.3,147.56,7766.0
2023-04-14 13:55:00,147.57,147.75,147.55,147.67,3676.0,147.57,147.75,147.55,147.67,3676.0
2023-04-14 14:00:00,147.67,147.67,147.36,147.38,3500.0,147.67,147.67,147.36,147.38,3500.0
2023-04-14 14:05:00,147.36,147.54,147.36,147.41,3782.0,147.36,147.54,147.36,147.41,3782.0
2023-04-14 14:10:00,147.36,147.43,147.31,147.34,2850.0,147.36,147.43,147.31,147.34,2850.0
2023-04-14 14:15:00,147.38,147.47,147.36,147.44,3600.0,147.38,147.47,147.36,147.44,3600.0
2023-04-14 14:20:00,147.43,147.57,147.42,147.49,4700.0,147.43,147.57,147.42,147.49,4700.0
2023-04-14 14:25:00,147.48,147.5,147.37,147.39,5183.0,147.48,147.5,147.37,147.39,5183.0
2023-04-14 14:30:00,147.4,147.79,147.39,147.71,16128.0,147.4,147.79,147.39,147.71,16128.0
2023-04-14 14:35:00,147.69,147.7,147.49,147.49,6607.0,147.69,147.7,147.49,147.49,6607.0
2023-04-14 14:40:00,147.47,147.84,147.47,147.81,12594.0,147.47,147.84,147.47,147.81,12594.0
2023-04-14 14:45:00,147.83,147.99,147.77,147.99,14075.0,147.83,147.99,147.77,147.99,14075.0
2023-04-14 14:50:00,147.98,147.99,147.62,147.62,9476.0,147.98,147.99,147.62,147.62,9476.0
2023-04-14 14:55:00,147.64,147.9,147.64,147.9,7560.0,147.64,147.9,147.64,147.9,7560.0
2023-04-14 15:00:00,147.89,147.9,147.7,147.76,9987.0,147.89,147.9,147.7,147.76,9987.0
2023-04-14 15:05:00,147.8,147.91,147.74,147.84,8098.0,147.8,147.91,147.74,147.84,8098.0
2023-04-14 15:10:00,147.84,147.92,147.76,147.82,5307.0,147.84,147.92,147.76,147.82,5307.0
2023-04-14 15:15:00,147.82,147.85,147.59,147.8,11227.0,147.82,147.85,147.59,147.8,11227.0
2023-04-14 15:20:00,147.81,147.96,147.69,147.94,10628.0,147.81,147.96,147.69,147.94,10628.0
2023-04-14 15:25:00,147.98,148.12,147.96,148.06,8307.0,147.98,148.12,147.96,148.06,8307.0
2023-04-14 15:30:00,148.06,148.08,147.95,147.99,10773.0,148.06,148.08,147.95,147.99,10773.0
2023-04-14 15:35:00,148.0,148.18,147.99,148.16,12995.0,148.0,148.18,147.99,148.16,12995.0
2023-04-14 15:40:00,148.18,148.41,148.15,148.4,13120.0,148.18,148.41,148.15,148.4,13120.0
2023-04-14 15:45:00,148.41,148.46,148.33,148.36,12920.0,148.41,148.46,148.33,148.36,12920.0
2023-04-14 15:50:00,148.36,148.36,147.96,147.97,30891.0,148.36,148.36,147.96,147.97,30891.0
2023-04-14 15:55:00,147.95,147.95,147.71,147.93,101163.0,147.95,147.95,147.71,147.93,101163.0
2023-04-17 09:30:00,147.84,148.51,147.65,148.01,23069.0,147.84,148.51,147.65,148.01,23069.0
2023-04-17 09:35:00,148.01,148.39,147.85,148.3,9825.0,148.01,148.39,147.85,148.3,9825.0
2023-04-17 09:40:00,148.3,148.81,148.29,148.75,9442.0,148.3,148.81,148.29,148.75,9442.0
2023-04-17 09:45:00,148.7,148.72,148.15,148.18,11775.0,148.7,148.72,148.15,148.18,11775.0
2023-04-17 09:50:00,148.22,148.58,148.16,148.28,10153.0,148.22,148.58,148.16,148.28,10153.0
2023-04-17 09:55:00,148.36,148.43,147.8,147.83,13062.0,148.36,148.43,147.8,147.83,13062.0
2023-04-17 10:00:00,147.82,148.04,147.77,147.86,13018.0,147.82,148.04,147.77,147.86,13018.0
2023-04-17 10:05:00,147.85,147.85,147.29,147.5,13469.0,147.85,147.85,147.29,147.5,13469.0
2023-04-17 10:10:00,147.53,147.62,147.35,147.38,15552.0,147.53,147.62,147.35,147.38,15552.0
2023-04-17 10:15:00,147.4,147.6,147.21,147.6,10725.0,147.4,147.6,147.21,147.6,10725.0
2023-04-17 10:20:00,147.68,147.92,147.64,147.81,7972.0,147.68,147.92,147.64,147.81,7972.0
2023-04-17 10:25:00,147.85,148.0,147.7,147.71,11224.0,147.85,148.0,147.7,147.71,11224.0
2023-04-17 10:30:00,147.74,147.78,147.46,147.46,5405.0,147.74,147.78,147.46,147.46,5405.0
2023-04-17 10:35:00,147.42,147.55,147.24,147.37,6446.0,147.42,147.55,147.24,147.37,6446.0
2023-04-17 10:40:00,147.37,147.37,147.04,147.09,6304.0,147.37,147.37,147.04,147.09,6304.0
2023-04-17 10:45:00,147.09,147.26,146.95,147.13,6321.0,147.09,147.26,146.95,147.13,6321.0
2023-04-17 10:50:00,147.09,147.4,147.08,147.28,14431.0,147.09,147.4,147.08,147.28,14431.0
2023-04-17 10:55:00,147.29,147.64,147.22,147.43,9484.0,147.29,147.64,147.22,147.43,9484.0
2023-04-17 11:00:00,147.37,147.54,147.37,147.53,8050.0,147.37,147.54,147.37,147.53,8050.0
2023-04-17 11:05:00,147.57,147.65,147.51,147.52,5870.0,147.57,147.65,147.51,147.52,5870.0
2023-04-17 11:10:00,147.52,147.54,147.35,147.5,5627.0,147.52,147.54,147.35,147.5,5627.0
2023-04-17 11:15:00,147.55,147.62,147.37,147.37,6307.0,147.55,147.62,147.37,147.37,6307.0
2023-04-17 11:20:00,147.37,147.37,147.23,147.31,8006.0,147.37,147.37,147.23,147.31,8006.0
2023-04-17 11:25:00,147.34,147.43,147.18,147.21,8784.0,147.34,147.43,147.18,147.21,8784.0
2023-04-17 11:30:00,147.19,147.2,146.6,146.66,10351.0,147.19,147.2,146.6,146.66,10351.0
2023-04-17 11:35:00,146.62,146.65,146.44,146.5,6679.0,146.62,146.65,146.44,146.5,6679.0
2023-04-17 11:40:00,146.55,146.64,146.29,146.42,23006.0,146.55,146.64,146.29,146.42,23006.0
2023-04-17 11:45:00,146.42,146.6,146.3,146.54,11160.0,146.42,146.6,146.3,146.54,11160.0
2023-04-17 11:50:00,146.55,146.65,146.47,146.51,6105.0,146.55,146.65,146.47,146.51,6105.0
2023-04-17 11:55:00,146.49,146.67,146.48,146.62,5316.0,146.49,146.67,146.48,146.62,5316.0
2023-04-17 12:00:00,146.62,146.97,146.59,146.92,6195.0,146.62,146.97,146.59,146.92,6195.0
2023-04-17 12:05:00,146.92,146.92,146.68,146.89,5022.0,146.92,146.92,146.68,146.89,5022.0
2023-04-17 12:10:00,146.86,146.92,146.77,146.88,10373.0,146.86,146.92,146.77,146.88,10373.0
2023-04-17 12:15:00,146.88,146.88,146.61,146.67,6946.0,146.88,146.88,146.61,146.67,6946.0
2023-04-17 12:20:00,146.68,146.68,146.47,146.6,5727.0,146.68,146.68,146.47,146.6,5727.0
2023-04-17 12:25:00,146.65,146.69,146.56,146.63,5388.0,146.65,146.69,146.56,146.63,5388.0
2023-04-17 12:30:00,146.6,146.68,146.55,146.56,5449.0,146.6,146.68,146.55,146.56,5449.0
2023-04-17 12:35:00,146.57,146.67,146.5,146.51,14855.0,146.57,146.67,146.5,146.51,14855.0
2023-04-17 12:40:00,146.53,146.77,146.53,146.7,10955.0,146.53,146.77,146.53,146.7,10955.0
2023-04-17 12:45:00,146.68,146.71,146.28,146.29,6692.0,146.68,146.71,146.28,146.29,6692.0
2023-04-17 12:50:00,146.32,146.32,146.13,146.13,7980.0,146.32,146.32,146.13,146.13,7980.0
2023-04-17 12:55:00,146.16,146.41,146.15,146.41,7895.0,146.16,146.41,146.15,146.41,7895.0
2023-04-17 13:00:00,146.38,146.38,146.31,146.31,2152.0,146.38,146.38,146.31,146.31,2152.0
2023-04-17 13:05:00,146.33,146.42,146.24,146.42,11091.0,146.33,146.42,146.24,146.42,11091.0
2023-04-17 13:10:00,146.39,146.45,146.3,146.41,7591.0,146.39,146.45,146.3,146.41,7591.0
2023-04-17 13:15:00,146.33,146.46,146.25,146.34,5783.0,146.33,146.46,146.25,146.34,5783.0
2023-04-17 13:20:00,146.34,146.34,146.1,146.15,7281.0,146.34,146.34,146.1,146.15,7281.0
2023-04-17 13:25:00,146.16,146.26,146.1,146.24,14812.0,146.16,146.26,146.1,146.24,14812.0
2023-04-17 13:30:00,146.25,146.37,146.24,146.34,8074.0,146.25,146.37,146.24,146.34,8074.0
2023-04-17 13:35:00,146.36,146.36,146.12,146.13,10905.0,146.36,146.36,146.12,146.13,10905.0
2023-04-17 13:40:00,146.11,146.14,145.89,145.91,8643.0,146.11,146.14,145.89,145.91,8643.0
2023-04-17 13:45:00,145.9,145.9,145.78,145.87,18060.0,145.9,145.9,145.78,145.87,18060.0
2023-04-17 13:50:00,145.84,145.84,145.61,145.64,4877.0,145.84,145.84,145.61,145.64,4877.0
2023-04-17 13:55:00,145.64,145.65,145.45,145.54,10778.0,145.64,145.65,145.45,145.54,10778.0
2023-04-17 14:00:00,145.5,145.7,145.5,145.5,12857.0,145.5,145.7,145.5,145.5,12857.0
2023-04-17 14:05:00,145.5,145.57,145.42,145.42,8047.0,145.5,145.57,145.42,145.42,8047.0
2023-04-17 14:10:00,145.4,145.63,145.39,145.59,7108.0,145.4,145.63,145.39,145.59,7108.0
2023-04-17 14:15:00,145.53,145.78,145.46,145.74,11214.0,145.53,145.78,145.46,145.74,11214.0
2023-04-17 14:20:00,145.71,145.89,145.68,145.81,6281.0,145.71,145.89,145.68,145.81,6281.0
2023-04-17 14:25:00,145.81,145.82,145.71,145.76,6309.0,145.81,145.82,145.71,145.76,6309.0
2023-04-17 14:30:00,145.76,145.91,145.69,145.91,11083.0,145.76,145.91,145.69,145.91,11083.0
2023-04-17 14:35:00,145.89,145.92,145.81,145.91,6100.0,145.89,145.92,145.81,145.91,6100.0
2023-04-17 14:40:00,145.9,146.11,145.9,145.97,12857.0,145.9,146.11,145.9,145.97,12857.0
2023-04-17 14:45:00,146.0,146.08,145.96,145.99,14404.0,146.0,146.08,145.96,145.99,14404.0
2023-04-17 14:50:00,146.0,146.06,145.95,146.04,6966.0,146.0,146.06,145.95,146.04,6966.0
2023-04-17 14:55:00,146.04,146.08,145.96,146.02,9145.0,146.04,146.08,145.96,146.02,9145.0
2023-04-17 15:00:00,146.01,146.03,145.94,145.98,10641.0,146.01,146.03,145.94,145.98,10641.0
2023-04-17 15:05:00,145.98,146.15,145.93,146.01,9054.0,145.98,146.15,145.93,146.01,9054.0
2023-04-17 15:10:00,146.01,146.04,145.88,146.04,12239.0,146.01,146.04,145.88,146.04,12239.0
2023-04-17 15:15:00,146.03,146.14,145.99,146.06,11566.0,146.03,146.14,145.99,146.06,11566.0
2023-04-17 15:20:00,146.08,146.16,146.06,146.11,11025.0,146.08,146.16,146.06,146.11,11025.0
2023-04-17 15:25:00,146.13,146.28,146.11,146.26,16494.0,146.13,146.28,146.11,146.26,16494.0
2023-04-17 15:30:00,146.3,146.4,146.18,146.38,22609.0,146.3,146.4,146.18,146.38,22609.0
2023-04-17 15:35:00,146.39,146.45,146.28,146.38,25550.0,146.39,146.45,146.28,146.38,25550.0
2023-04-17 15:40:00,146.38,146.4,146.24,146.26,15212.0,146.38,146.4,146.24,146.26,15212.0
2023-04-17 15:45:00,146.24,146.25,146.03,146.04,19757.0,146.24,146.25,146.03,146.04,19757.0
2023-04-17 15:50:00,146.0,146.53,146.0,146.52,50695.0,146.0,146.53,146.0,146.52,50695.0
2023-04-17 15:55:00,146.55,146.68,146.48,146.67,77735.0,146.55,146.68,146.48,146.67,77735.0
2023-04-18 09:30:00,146.99,147.49,146.89,147.22,24792.0,146.99,147.49,146.89,147.22,24792.0
2023-04-18 09:35:00,147.2,147.57,147.11,147.37,8227.0,147.2,147.57,147.11,147.37,8227.0
2023-04-18 09:40:00,147.4,147.72,147.33,147.33,9934.0,147.4,147.72,147.33,147.33,9934.0
2023-04-18 09:45:00,147.38,147.42,146.85,147.0,5526.0,147.38,147.42,146.85,147.0,5526.0
2023-04-18 09:50:00,146.95,147.17,146.94,146.98,3104.0,146.95,147.17,146.94,146.98,3104.0
2023-04-18 09:55:00,147.05,147.25,146.96,147.25,3540.0,147.05,147.25,146.96,147.25,3540.0
2023-04-18 10:00:00,147.22,147.31,147.06,147.11,9503.0,147.22,147.31,147.06,147.11,9503.0
2023-04-18 10:05:00,147.17,147.34,147.02,147.32,3909.0,147.17,147.34,147.02,147.32,3909.0
2023-04-18 10:10:00,147.32,147.44,147.21,147.37,8959.0,147.32,147.44,147.21,147.37,8959.0
2023-04-18 10:15:00,147.32,147.65,147.3,147.65,5807.0,147.32,147.65,147.3,147.65,5807.0
2023-04-18 10:20:00,147.64,147.85,147.53,147.82,5297.0,147.64,147.85,147.53,147.82,5297.0
2023-04-18 10:25:00,147.78,147.85,147.54,147.6,7100.0,147.78,147.85,147.54,147.6,7100.0
2023-04-18 10:30:00,147.54,147.79,147.45,147.69,5436.0,147.54,147.79,147.45,147.69,5436.0
2023-04-18 10:35:00,147.62,147.85,147.53,147.72,6868.0,147.62,147.85,147.53,147.72,6868.0
2023-04-18 10:40:00,147.69,147.73,147.58,147.58,2901.0,147.69,147.73,147.58,147.58,2901.0
2023-04-18 10:45:00,147.6,147.92,147.58,147.87,12677.0,147.6,147.92,147.58,147.87,12677.0
2023-04-18 10:50:00,147.87,148.28,147.7,148.09,20999.0,147.87,148.28,147.7,148.09,20999.0
2023-04-18 10:55:00,148.15,148.22,147.9,148.1,11241.0,148.15,148.22,147.9,148.1,11241.0
2023-04-18 11:00:00,148.14,148.44,148.13,148.22,13220.0,148.14,148.44,148.13,148.22,13220.0
2023-04-18 11:05:00,148.23,148.36,148.06,148.14,9910.0,148.23,148.36,148.06,148.14,9910.0
2023-04-18 11:10:00,148.14,148.16,147.78,147.82,8184.0,148.14,148.16,147.78,147.82,8184.0
2023-04-18 11:15:00,147.82,147.99,147.78,147.99,5535.0,147.82,147.99,147.78,147.99,5535.0
2023-04-18 11:20:00,147.97,148.07,147.89,147.99,4523.0,147.97,148.07,147.89,147.99,4523.0
2023-04-18 11:25:00,147.97,148.14,147.95,148.1,5824.0,147.97,148.14,147.95,148.1,5824.0
2023-04-18 11:30:00,148.1,148.38,148.08,148.28,6365.0,148.1,148.38,148.08,148.28,6365.0
2023-04-18 11:35:00,148.24,148.63,148.24,148.31,14857.0,148.24,148.63,148.24,148.31,14857.0
2023-04-18 11:40:00,148.26,148.6,148.17,148.47,17840.0,148.26,148.6,148.17,148.47,17840.0
2023-04-18 11:45:00,148.44,148.65,148.4,148.55,11896.0,148.44,148.65,148.4,148.55,11896.0
2023-04-18 11:50:00,148.55,148.73,148.46,148.64,8090.0,148.55,148.73,148.46,148.64,8090.0
2023-04-18 11:55:00,148.67,148.72,148.48,148.72,11750.0,148.67,148.72,148.48,148.72,11750.0
2023-04-18 12:00:00,148.74,149.03,148.72,149.0,13113.0,148.74,149.03,148.72,149.0,13113.0
2023-04-18 12:05:00,149.03,149.13,148.94,149.05,19562.0,149.03,149.13,148.94,149.05,19562.0
2023-04-18 12:10:00,149.03,149.23,148.95,148.97,12772.0,149.03,149.23,148.95,148.97,12772.0
2023-04-18 12:15:00,148.97,149.2,148.8,149.19,13296.0,148.97,149.2,148.8,149.19,13296.0
2023-04-18 12:20:00,149.15,149.31,148.96,149.04,13962.0,149.15,149.31,148.96,149.04,13962.0
2023-04-18 12:25:00,149.04,149.27,149.02,149.27,7007.0,149.04,149.27,149.02,149.27,7007.0
2023-04-18 12:30:00,149.4,149.43,149.26,149.33,7391.0,149.4,149.43,149.26,149.33,7391.0
2023-04-18 12:35:00,149.38,149.43,149.3,149.32,3528.0,149.38,149.43,149.3,149.32,3528.0
2023-04-18 12:40:00,149.29,149.57,149.26,149.41,21699.0,149.29,149.57,149.26,149.41,21699.0
2023-04-18 12:45:00,149.41,149.41,149.18,149.39,7829.0,149.41,149.41,149.18,149.39,7829.0
2023-04-18 12:50:00,149.41,149.65,149.4,149.65,8475.0,149.41,149.65,149.4,149.65,8475.0
2023-04-18 12:55:00,149.63,149.74,149.5,149.67,9304.0,149.63,149.74,149.5,149.67,9304.0
2023-04-18 13:00:00,149.67,149.68,149.48,149.49,4795.0,149.67,149.68,149.48,149.49,4795.0
2023-04-18 13:05:00,149.47,149.67,149.47,149.59,9628.0,149.47,149.67,149.47,149.59,9628.0
2023-04-18 13:10:00,149.61,149.67,149.54,149.61,12573.0,149.61,149.67,149.54,149.61,12573.0
2023-04-18 13:15:00,149.62,149.63,149.52,149.53,15587.0,149.62,149.63,149.52,149.53,15587.0
2023-04-18 13:20:00,149.51,149.51,149.4,149.47,4874.0,149.51,149.51,149.4,149.47,4874.0
2023-04-18 13:25:00,149.45,149.51,149.43,149.46,6429.0,149.45,149.51,149.43,149.46,6429.0
2023-04-18 13:30:00,149.45,149.46,149.23,149.44,10286.0,149.45,149.46,149.23,149.44,10286.0
2023-04-18 13:35:00,149.46,149.47,149.16,149.19,8164.0,149.46,149.47,149.16,149.19,8164.0
2023-04-18 13:40:00,149.18,149.43,149.16,149.3,8301.0,149.18,149.43,149.16,149.3,8301.0
2023-04-18 13:45:00,149.26,149.28,149.19,149.2,3950.0,149.26,149.28,149.19,149.2,3950.0
2023-04-18 13:50:00,149.21,149.21,149.0,149.02,6431.0,149.21,149.21,149.0,149.02,6431.0
2023-04-18 13:55:00,149.01,149.01,148.8,148.85,7613.0,149.01,149.01,148.8,148.85,7613.0
2023-04-18 14:00:00,148.85,149.01,148.85,149.01,6343.0,148.85,149.01,148.85,149.01,6343.0
2023-04-18 14:05:00,149.01,149.06,148.84,149.05,8528.0,149.01,149.06,148.84,149.05,8528.0
2023-04-18 14:10:00,149.08,149.11,148.99,149.03,6941.0,149.08,149.11,148.99,149.03,6941.0
2023-04-18 14:15:00,149.03,149.07,148.94,149.01,10842.0,149.03,149.07,148.94,149.01,10842.0
2023-04-18 14:20:00,149.01,149.22,148.94,149.22,12034.0,149.01,149.22,148.94,149.22,12034.0
2023-04-18 14:25:00,149.22,149.25,149.11,149.11,11223.0,149.22,149.25,149.11,149.11,11223.0
2023-04-18 14:30:00,149.11,149.11,149.01,149.08,7043.0,149.11,149.11,149.01,149.08,7043.0
2023-04-18 14:35:00,149.07,149.21,149.07,149.14,5631.0,149.07,149.21,149.07,149.14,5631.0
2023-04-18 14:40:00,149.13,149.13,148.92,148.92,7940.0,149.13,149.13,148.92,148.92,7940.0
2023-04-18 14:45:00,148.9,148.99,148.84,148.99,15833.0,148.9,148.99,148.84,148.99,15833.0
2023-04-18 14:50:00,148.98,149.0,148.85,148.97,5829.0,148.98,149.0,148.85,148.97,5829.0
2023-04-18 14:55:00,148.99,149.09,148.96,149.09,7940.0,148.99,149.09,148.96,149.09,7940.0
2023-04-18 15:00:00,149.08,149.2,149.03,149.19,4918.0,149.08,149.2,149.03,149.19,4918.0
2023-04-18 15:05:00,149.2,149.33,149.18,149.31,7100.0,149.2,149.33,149.18,149.31,7100.0
2023-04-18 15:10:00,149.32,149.39,149.31,149.31,8627.0,149.32,149.39,149.31,149.31,8627.0
2023-04-18 15:15:00,149.28,149.28,149.03,149.17,12452.0,149.28,149.28,149.03,149.17,12452.0
2023-04-18 15:20:00,149.16,149.29,149.06,149.06,8586.0,149.16,149.29,149.06,149.06,8586.0
2023-04-18 15:25:00,149.05,149.08,148.97,149.08,11077.0,149.05,149.08,148.97,149.08,11077.0
2023-04-18 15:30:00,149.08,149.29,149.06,149.29,14712.0,149.08,149.29,149.06,149.29,14712.0
2023-04-18 15:35:00,149.3,149.32,149.07,149.18,19105.0,149.3,149.32,149.07,149.18,19105.0
2023-04-18 15:40:00,149.18,149.18,148.99,149.15,20891.0,149.18,149.18,148.99,149.15,20891.0
2023-04-18 15:45:00,149.16,149.26,149.1,149.24,30674.0,149.16,149.26,149.1,149.24,30674.0
2023-04-18 15:50:00,149.23,149.35,149.13,149.28,44466.0,149.23,149.35,149.13,149.28,44466.0
2023-04-18 15:55:00,149.29,149.57,149.27,149.43,139191.0,149.29,149.57,149.27,149.43,139191.0
2023-04-19 09:30:00,149.31,149.98,149.01,149.46,44127.0,149.31,149.98,149.01,149.46,44127.0
2023-04-19 09:35:00,149.49,149.73,149.22,149.38,16671.0,149.49,149.73,149.22,149.38,16671.0
2023-04-19 09:40:00,149.13,149.52,149.04,149.42,16241.0,149.13,149.52,149.04,149.42,16241.0
2023-04-19 09:45:00,149.43,149.55,149.18,149.33,25292.0,149.43,149.55,149.18,149.33,25292.0
2023-04-19 09:50:00,149.36,149.51,149.2,149.27,10841.0,149.36,149.51,149.2,149.27,10841.0
2023-04-19 09:55:00,149.33,149.45,149.28,149.31,14240.0,149.33,149.45,149.28,149.31,14240.0
2023-04-19 10:00:00,149.31,149.57,149.3,149.51,37368.0,149.31,149.57,149.3,149.51,37368.0
2023-04-19 10:05:00,149.53,149.62,149.36,149.56,15301.0,149.53,149.62,149.36,149.56,15301.0
2023-04-19 10:10:00,149.52,149.56,149.38,149.45,8222.0,149.52,149.56,149.38,149.45,8222.0
2023-04-19 10:15:00,149.42,149.5,149.15,149.47,14100.0,149.42,149.5,149.15,149.47,14100.0
2023-04-19 10:20:00,149.49,149.49,148.91,148.98,15054.0,149.49,149.49,148.91,148.98,15054.0
2023-04-19 10:25:00,148.99,149.24,148.95,149.06,13006.0,148.99,149.24,148.95,149.06,13006.0
2023-04-19 10:30:00,149.08,149.34,149.07,149.27,11133.0,149.08,149.34,149.07,149.27,11133.0
2023-04-19 10:35:00,149.22,149.41,149.2,149.38,10107.0,149.22,149.41,149.2,149.38,10107.0
2023-04-19 10:40:00,149.37,149.5,149.31,149.44,9850.0,149.37,149.5,149.31,149.44,9850.0
2023-04-19 10:45:00,149.46,149.49,148.98,149.07,12683.0,149.46,149.49,148.98,149.07,12683.0
2023-04-19 10:50:00,149.06,149.16,148.72,148.72,10284.0,149.06,149.16,148.72,148.72,10284.0
2023-04-19 10:55:00,148.65,148.68,148.28,148.28,7354.0,148.65,148.68,148.28,148.28,7354.0
2023-04-19 11:00:00,148.31,148.49,148.26,148.49,9011.0,148.31,148.49,148.26,148.49,9011.0
2023-04-19 11:05:00,148.49,148.49,148.36,148.42,5679.0,148.49,148.49,148.36,148.42,5679.0
2023-04-19 11:10:00,148.42,148.44,148.27,148.39,14600.0,148.42,148.44,148.27,148.39,14600.0
2023-04-19 11:15:00,148.4,148.49,148.15,148.21,9333.0,148.4,148.49,148.15,148.21,9333.0
2023-04-19 11:20:00,148.11,148.15,147.74,148.01,7765.0,148.11,148.15,147.74,148.01,7765.0
2023-04-19 11:25:00,148.05,148.09,147.87,147.92,4802.0,148.05,148.09,147.87,147.92,4802.0
2023-04-19 11:30:00,147.94,147.97,147.75,147.78,9446.0,147.94,147.97,147.75,147.78,9446.0
2023-04-19 11:35:00,147.77,148.04,147.75,148.04,5638.0,147.77,148.04,147.75,148.04,5638.0
2023-04-19 11:40:00,148.05,148.05,147.9,147.9,8113.0,148.05,148.05,147.9,147.9,8113.0
2023-04-19 11:45:00,147.93,148.06,147.87,148.01,5853.0,147.93,148.06,147.87,148.01,5853.0
2023-04-19 11:50:00,147.98,148.02,147.73,147.73,2987.0,147.98,148.02,147.73,147.73,2987.0
2023-04-19 11:55:00,147.73,148.02,147.73,148.01,5157.0,147.73,148.02,147.73,148.01,5157.0
2023-04-19 12:00:00,147.94,148.06,147.94,148.0,4994.0,147.94,148.06,147.94,148.0,4994.0
2023-04-19 12:05:00,147.97,148.17,147.97,148.05,8894.0,147.97,148.17,147.97,148.05,8894.0
2023-04-19 12:10:00,148.1,148.1,148.01,148.03,3989.0,148.1,148.1,148.01,148.03,3989.0
2023-04-19 12:15:00,148.03,148.03,147.75,147.87,10250.0,148.03,148.03,147.75,147.87,10250.0
2023-04-19 12:20:00,147.87,147.91,147.82,147.91,4000.0,147.87,147.91,147.82,147.91,4000.0
2023-04-19 12:25:00,147.91,148.1,147.9,148.04,3800.0,147.91,148.1,147.9,148.04,3800.0
2023-04-19 12:30:00,148.09,148.38,148.09,148.28,5900.0,148.09,148.38,148.09,148.28,5900.0
2023-04-19 12:35:00,148.29,148.47,148.28,148.3,3701.0,148.29,148.47,148.28,148.3,3701.0
2023-04-19 12:40:00,148.33,148.57,148.33,148.52,3201.0,148.33,148.57,148.33,148.52,3201.0
2023-04-19 12:45:00,148.54,148.6,148.46,148.54,3390.0,148.54,148.6,148.46,148.54,3390.0
2023-04-19 12:50:00,148.52,148.6,148.44,148.56,2300.0,148.52,148.6,148.44,148.56,2300.0
2023-04-19 12:55:00,148.53,148.55,148.37,148.45,3831.0,148.53,148.55,148.37,148.45,3831.0
2023-04-19 13:00:00,148.44,148.47,148.38,148.45,3100.0,148.44,148.47,148.38,148.45,3100.0
2023-04-19 13:05:00,148.5,148.65,148.45,148.65,7283.0,148.5,148.65,148.45,148.65,7283.0
2023-04-19 13:10:00,148.62,148.62,148.51,148.52,11844.0,148.62,148.62,148.51,148.52,11844.0
2023-04-19 13:15:00,148.52,148.77,148.45,148.45,24137.0,148.52,148.77,148.45,148.45,24137.0
2023-04-19 13:20:00,148.38,148.38,148.19,148.19,5116.0,148.38,148.38,148.19,148.19,5116.0
2023-04-19 13:25:00,148.19,148.19,147.82,147.9,7894.0,148.19,148.19,147.82,147.9,7894.0
2023-04-19 13:30:00,147.89,148.0,147.74,147.87,29213.0,147.89,148.0,147.74,147.87,29213.0
2023-04-19 13:35:00,147.87,147.89,147.82,147.84,2845.0,147.87,147.89,147.82,147.84,2845.0
2023-04-19 13:40:00,147.86,147.87,147.76,147.84,2332.0,147.86,147.87,147.76,147.84,2332.0
2023-04-19 13:45:00,147.87,147.89,147.8,147.81,2200.0,147.87,147.89,147.8,147.81,2200.0
2023-04-19 13:50:00,147.82,148.01,147.82,147.97,5032.0,147.82,148.01,147.82,147.97,5032.0
2023-04-19 13:55:00,148.03,148.04,147.86,147.89,2900.0,148.03,148.04,147.86,147.89,2900.0
2023-04-19 14:00:00,147.94,148.08,147.93,148.0,4538.0,147.94,148.08,147.93,148.0,4538.0
2023-04-19 14:05:00,148.0,148.13,147.96,148.01,23733.0,148.0,148.13,147.96,148.01,23733.0
2023-04-19 14:10:00,148.05,148.07,148.0,148.06,3499.0,148.05,148.07,148.0,148.06,3499.0
2023-04-19 14:15:00,148.08,148.18,147.99,148.06,4740.0,148.08,148.18,147.99,148.06,4740.0
2023-04-19 14:20:00,148.06,148.18,148.0,148.18,3554.0,148.06,148.18,148.0,148.18,3554.0
2023-04-19 14:25:00,148.18,148.18,148.08,148.13,2500.0,148.18,148.18,148.08,148.13,2500.0
2023-04-19 14:30:00,148.15,148.18,147.95,147.97,3645.0,148.15,148.18,147.95,147.97,3645.0
2023-04-19 14:35:00,147.94,148.0,147.81,147.99,4901.0,147.94,148.0,147.81,147.99,4901.0
2023-04-19 14:40:00,147.99,148.05,147.94,148.0,5106.0,147.99,148.05,147.94,148.0,5106.0
2023-04-19 14:45:00,148.0,148.13,147.99,148.07,9247.0,148.0,148.13,147.99,148.07,9247.0
2023-04-19 14:50:00,148.1,148.32,148.1,148.23,10522.0,148.1,148.32,148.1,148.23,10522.0
2023-04-19 14:55:00,148.25,148.32,148.23,148.3,27237.0,148.25,148.32,148.23,148.3,27237.0
2023-04-19 15:00:00,148.31,148.35,148.07,148.16,20355.0,148.31,148.35,148.07,148.16,20355.0
2023-04-19 15:05:00,148.17,148.37,148.14,148.37,10357.0,148.17,148.37,148.14,148.37,10357.0
2023-04-19 15:10:00,148.4,148.47,148.35,148.47,8320.0,148.4,148.47,148.35,148.47,8320.0
2023-04-19 15:15:00,148.47,148.53,148.39,148.49,9200.0,148.47,148.53,148.39,148.49,9200.0
2023-04-19 15:20:00,148.5,148.51,148.4,148.48,8156.0,148.5,148.51,148.4,148.48,8156.0
2023-04-19 15:25:00,148.48,148.48,148.17,148.22,6208.0,148.48,148.48,148.17,148.22,6208.0
2023-04-19 15:30:00,148.2,148.23,147.97,148.1,8335.0,148.2,148.23,147.97,148.1,8335.0
2023-04-19 15:35:00,148.08,148.28,148.05,148.26,26583.0,148.08,148.28,148.05,148.26,26583.0
2023-04-19 15:40:00,148.28,148.31,147.92,148.08,20691.0,148.28,148.31,147.92,148.08,20691.0
2023-04-19 15:45:00,148.06,148.28,148.0,148.25,31353.0,148.06,148.28,148.0,148.25,31353.0
2023-04-19 15:50:00,148.23,148.44,148.05,148.44,108801.0,148.23,148.44,148.05,148.44,108801.0
2023-04-19 15:55:00,148.44,148.56,148.36,148.53,166872.0,148.44,148.56,148.36,148.53,166872.0
2023-04-20 09:30:00,147.93,148.79,147.93,148.79,17752.0,147.93,148.79,147.93,148.79,17752.0
2023-04-20 09:35:00,149.0,149.34,148.74,149.33,57876.0,149.0,149.34,148.74,149.33,57876.0
2023-04-20 09:40:00,149.32,149.49,149.22,149.33,22051.0,149.32,149.49,149.22,149.33,22051.0
2023-04-20 09:45:00,149.36,149.61,149.0,149.06,11167.0,149.36,149.61,149.0,149.06,11167.0
2023-04-20 09:50:00,149.0,149.15,148.94,148.95,14490.0,149.0,149.15,148.94,148.95,14490.0
2023-04-20 09:55:00,149.0,149.0,148.56,148.72,18293.0,149.0,149.0,148.56,148.72,18293.0
2023-04-20 10:00:00,148.7,148.7,148.07,148.49,28241.0,148.7,148.7,148.07,148.49,28241.0
2023-04-20 10:05:00,148.49,148.8,148.32,148.8,19662.0,148.49,148.8,148.32,148.8,19662.0
2023-04-20 10:10:00,148.72,149.0,148.62,149.0,9418.0,148.72,149.0,148.62,149.0,9418.0
2023-04-20 10:15:00,149.0,149.18,148.9,148.96,9050.0,149.0,149.18,148.9,148.96,9050.0
2023-04-20 10:20:00,148.96,149.02,148.79,148.88,8099.0,148.96,149.02,148.79,148.88,8099.0
2023-04-20 10:25:00,148.9,149.04,148.8,148.94,4289.0,148.9,149.04,148.8,148.94,4289.0
2023-04-20 10:30:00,149.0,149.14,148.95,149.14,4416.0,149.0,149.14,148.95,149.14,4416.0
2023-04-20 10:35:00,149.17,149.18,149.04,149.06,4535.0,149.17,149.18,149.04,149.06,4535.0
2023-04-20 10:40:00,149.0,149.35,149.0,149.35,7109.0,149.0,149.35,149.0,149.35,7109.0
2023-04-20 10:45:00,149.35,149.45,149.22,149.42,7527.0,149.35,149.45,149.22,149.42,7527.0
2023-04-20 10:50:00,149.4,149.51,149.24,149.24,3917.0,149.4,149.51,149.24,149.24,3917.0
2023-04-20 10:55:00,149.25,149.44,149.18,149.43,6814.0,149.25,149.44,149.18,149.43,6814.0
2023-04-20 11:00:00,149.44,149.53,149.35,149.47,5547.0,149.44,149.53,149.35,149.47,5547.0
2023-04-20 11:05:00,149.47,149.86,149.44,149.86,6961.0,149.47,149.86,149.44,149.86,6961.0
2023-04-20 11:10:00,149.8,150.11,149.79,149.9,9121.0,149.8,150.11,149.79,149.9,9121.0
2023-04-20 11:15:00,149.88,150.0,149.84,149.88,7692.0,149.88,150.0,149.84,149.88,7692.0
2023-04-20 11:20:00,149.85,149.85,149.68,149.73,6164.0,149.85,149.85,149.68,149.73,6164.0
2023-04-20 11:25:00,149.74,149.83,149.72,149.79,4690.0,149.74,149.83,149.72,149.79,4690.0
2023-04-20 11:30:00,149.79,149.9,149.69,149.7,4904.0,149.79,149.9,149.69,149.7,4904.0
2023-04-20 11:35:00,149.7,149.76,149.49,149.59,14622.0,149.7,149.76,149.49,149.59,14622.0
2023-04-20 11:40:00,149.59,149.78,149.52,149.78,5922.0,149.59,149.78,149.52,149.78,5922.0
2023-04-20 11:45:00,149.81,149.82,149.68,149.73,4178.0,149.81,149.82,149.68,149.73,4178.0
2023-04-20 11:50:00,149.69,149.7,149.55,149.65,6148.0,149.69,149.7,149.55,149.65,6148.0
2023-04-20 11:55:00,149.64,149.65,149.54,149.58,5825.0,149.64,149.65,149.54,149.58,5825.0
2023-04-20 12:00:00,149.59,149.65,149.58,149.61,2900.0,149.59,149.65,149.58,149.61,2900.0
2023-04-20 12:05:00,149.56,149.67,149.55,149.61,3037.0,149.56,149.67,149.55,149.61,3037.0
2023-04-20 12:10:00,149.65,149.71,149.56,149.57,1738.0,149.65,149.71,149.56,149.57,1738.0
2023-04-20 12:15:00,149.55,149.56,149.52,149.55,1420.0,149.55,149.56,149.52,149.55,1420.0
2023-04-20 12:20:00,149.52,149.55,149.41,149.51,5313.0,149.52,149.55,149.41,149.51,5313.0
2023-04-20 12:25:00,149.55,149.63,149.51,149.52,3261.0,149.55,149.63,149.51,149.52,3261.0
2023-04-20 12:30:00,149.49,149.65,149.47,149.61,3672.0,149.49,149.65,149.47,149.61,3672.0
2023-04-20 12:35:00,149.65,149.83,149.65,149.82,5981.0,149.65,149.83,149.65,149.82,5981.0
2023-04-20 12:40:00,149.81,149.89,149.69,149.88,6286.0,149.81,149.89,149.69,149.88,6286.0
2023-04-20 12:45:00,149.88,149.98,149.86,149.91,3067.0,149.88,149.98,149.86,149.91,3067.0
2023-04-20 12:50:00,149.87,149.92,149.86,149.92,1623.0,149.87,149.92,149.86,149.92,1623.0
2023-04-20 12:55:00,149.93,149.93,149.85,149.88,4310.0,149.93,149.93,149.85,149.88,4310.0
2023-04-20 13:00:00,149.9,149.92,149.78,149.84,6982.0,149.9,149.92,149.78,149.84,6982.0
2023-04-20 13:05:00,149.81,149.95,149.81,149.92,4166.0,149.81,149.95,149.81,149.92,4166.0
2023-04-20 13:10:00,150.0,150.0,149.77,149.83,3991.0,150.0,150.0,149.77,149.83,3991.0
2023-04-20 13:15:00,149.89,149.93,149.84,149.92,2800.0,149.89,149.93,149.84,149.92,2800.0
2023-04-20 13:20:00,149.89,149.98,149.89,149.96,1745.0,149.89,149.98,149.89,149.96,1745.0
2023-04-20 13:25:00,149.96,150.0,149.9,149.94,6242.0,149.96,150.0,149.9,149.94,6242.0
2023-04-20 13:30:00,149.94,150.11,149.91,150.1,5384.0,149.94,150.11,149.91,150.1,5384.0
2023-04-20 13:35:00,150.15,150.22,150.02,150.13,9634.0,150.15,150.22,150.02,150.13,9634.0
2023-04-20 13:40:00,150.17,150.19,150.11,150.13,3484.0,150.17,150.19,150.11,150.13,3484.0
2023-04-20 13:45:00,150.13,150.22,150.11,150.18,5723.0,150.13,150.22,150.11,150.18,5723.0
2023-04-20 13:50:00,150.17,150.36,150.13,150.36,3784.0,150.17,150.36,150.13,150.36,3784.0
2023-04-20 13:55:00,150.35,150.35,150.15,150.21,6383.0,150.35,150.35,150.15,150.21,6383.0
2023-04-20 14:00:00,150.18,150.18,149.91,150.01,6594.0,150.18,150.18,149.91,150.01,6594.0
2023-04-20 14:05:00,150.02,150.02,149.67,149.71,9104.0,150.02,150.02,149.67,149.71,9104.0
2023-04-20 14:10:00,149.69,149.8,149.54,149.8,15708.0,149.69,149.8,149.54,149.8,15708.0
2023-04-20 14:15:00,149.79,149.82,149.49,149.49,8126.0,149.79,149.82,149.49,149.49,8126.0
2023-04-20 14:20:00,149.44,149.44,149.23,149.27,10710.0,149.44,149.44,149.23,149.27,10710.0
2023-04-20 14:25:00,149.25,149.27,149.1,149.25,8373.0,149.25,149.27,149.1,149.25,8373.0
2023-04-20 14:30:00,149.25,149.25,149.08,149.11,6744.0,149.25,149.25,149.08,149.11,6744.0
2023-04-20 14:35:00,149.09,149.16,148.98,149.09,59779.0,149.09,149.16,148.98,149.09,59779.0
2023-04-20 14:40:00,149.11,149.29,149.1,149.26,7751.0,149.11,149.29,149.1,149.26,7751.0
2023-04-20 14:45:00,149.25,149.41,149.19,149.26,10808.0,149.25,149.41,149.19,149.26,10808.0
2023-04-20 14:50:00,149.29,149.36,149.24,149.25,5744.0,149.29,149.36,149.24,149.25,5744.0
2023-04-20 14:55:00,149.27,149.3,149.21,149.22,7334.0,149.27,149.3,149.21,149.22,7334.0
2023-04-20 15:00:00,149.22,149.3,149.13,149.14,6510.0,149.22,149.3,149.13,149.14,6510.0
2023-04-20 15:05:00,149.13,149.15,149.06,149.14,6939.0,149.13,149.15,149.06,149.14,6939.0
2023-04-20 15:10:00,149.13,149.19,149.03,149.05,10965.0,149.13,149.19,149.03,149.05,10965.0
2023-04-20 15:15:00,149.05,149.12,149.0,149.07,10577.0,149.05,149.12,149.0,149.07,10577.0
2023-04-20 15:20:00,149.03,149.22,149.03,149.21,9146.0,149.03,149.22,149.03,149.21,9146.0
2023-04-20 15:25:00,149.21,149.35,149.15,149.29,14168.0,149.21,149.35,149.15,149.29,14168.0
2023-04-20 15:30:00,149.28,149.52,149.28,149.44,17144.0,149.28,149.52,149.28,149.44,17144.0
2023-04-20 15:35:00,149.44,149.45,149.19,149.44,17554.0,149.44,149.45,149.19,149.44,17554.0
2023-04-20 15:40:00,149.41,149.46,149.28,149.4,18969.0,149.41,149.46,149.28,149.4,18969.0
2023-04-20 15:45:00,149.38,149.66,149.38,149.66,22884.0,149.38,149.66,149.38,149.66,22884.0
2023-04-20 15:50:00,149.6,149.68,149.14,149.4,38096.0,149.6,149.68,149.14,149.4,38096.0
2023-04-20 15:55:00,149.41,149.96,149.38,149.88,137515.0,149.41,149.96,149.38,149.88,137515.0
2023-04-21 09:30:00,150.97,151.1,150.63,150.96,43439.0,150.97,151.1,150.63,150.96,43439.0
2023-04-21 09:35:00,150.91,151.22,150.68,150.94,10587.0,150.91,151.22,150.68,150.94,10587.0
2023-04-21 09:40:00,150.89,151.32,150.89,151.01,7185.0,150.89,151.32,150.89,151.01,7185.0
2023-04-21 09:45:00,151.0,151.24,150.84,151.0,10894.0,151.0,151.24,150.84,151.0,10894.0
2023-04-21 09:50:00,150.87,150.9,150.65,150.65,9763.0,150.87,150.9,150.65,150.65,9763.0
2023-04-21 09:55:00,150.61,150.8,150.49,150.67,20826.0,150.61,150.8,150.49,150.67,20826.0
2023-04-21 10:00:00,150.72,150.72,150.31,150.39,10480.0,150.72,150.72,150.31,150.39,10480.0
2023-04-21 10:05:00,150.38,150.43,150.23,150.34,8366.0,150.38,150.43,150.23,150.34,8366.0
2023-04-21 10:10:00,150.34,150.76,150.27,150.71,8366.0,150.34,150.76,150.27,150.71,8366.0
2023-04-21 10:15:00,150.71,150.99,150.61,150.85,10347.0,150.71,150.99,150.61,150.85,10347.0
2023-04-21 10:20:00,150.85,151.0,150.83,150.98,3302.0,150.85,151.0,150.83,150.98,3302.0
2023-04-21 10:25:00,151.03,151.12,150.97,150.98,6900.0,151.03,151.12,150.97,150.98,6900.0
2023-04-21 10:30:00,150.97,150.97,150.77,150.83,4259.0,150.97,150.97,150.77,150.83,4259.0
2023-04-21 10:35:00,150.81,150.99,150.78,150.89,14231.0,150.81,150.99,150.78,150.89,14231.0
2023-04-21 10:40:00,150.92,150.95,150.7,150.81,14686.0,150.92,150.95,150.7,150.81,14686.0
2023-04-21 10:45:00,150.78,150.82,150.66,150.72,9303.0,150.78,150.82,150.66,150.72,9303.0
2023-04-21 10:50:00,150.71,150.82,150.69,150.74,6282.0,150.71,150.82,150.69,150.74,6282.0
2023-04-21 10:55:00,150.75,150.84,150.7,150.76,8422.0,150.75,150.84,150.7,150.76,8422.0
2023-04-21 11:00:00,150.75,150.9,150.69,150.88,3117.0,150.75,150.9,150.69,150.88,3117.0
2023-04-21 11:05:00,150.88,150.95,150.82,150.91,4230.0,150.88,150.95,150.82,150.91,4230.0
2023-04-21 11:10:00,150.88,150.98,150.81,150.96,7869.0,150.88,150.98,150.81,150.96,7869.0
2023-04-21 11:15:00,150.96,151.01,150.94,151.0,6374.0,150.96,151.01,150.94,151.0,6374.0
2023-04-21 11:20:00,150.98,151.12,150.95,151.12,5229.0,150.98,151.12,150.95,151.12,5229.0
2023-04-21 11:25:00,151.11,151.21,151.0,151.19,6946.0,151.11,151.21,151.0,151.19,6946.0
2023-04-21 11:30:00,151.15,151.2,151.11,151.11,3721.0,151.15,151.2,151.11,151.11,3721.0
2023-04-21 11:35:00,151.11,151.22,151.1,151.2,8658.0,151.11,151.22,151.1,151.2,8658.0
2023-04-21 11:40:00,151.26,151.49,151.26,151.37,6774.0,151.26,151.49,151.26,151.37,6774.0
2023-04-21 11:45:00,151.32,151.41,151.24,151.24,8279.0,151.32,151.41,151.24,151.24,8279.0
2023-04-21 11:50:00,151.25,151.33,151.23,151.32,13201.0,151.25,151.33,151.23,151.32,13201.0
2023-04-21 11:55:00,151.34,151.54,151.34,151.53,5079.0,151.34,151.54,151.34,151.53,5079.0
2023-04-21 12:00:00,151.59,151.67,151.51,151.54,5519.0,151.59,151.67,151.51,151.54,5519.0
2023-04-21 12:05:00,151.54,151.58,151.49,151.52,6977.0,151.54,151.58,151.49,151.52,6977.0
2023-04-21 12:10:00,151.52,151.55,151.39,151.39,17624.0,151.52,151.55,151.39,151.39,17624.0
2023-04-21 12:15:00,151.43,151.44,151.38,151.42,10336.0,151.43,151.44,151.38,151.42,10336.0
2023-04-21 12:20:00,151.4,151.41,151.05,151.27,17357.0,151.4,151.41,151.05,151.27,17357.0
2023-04-21 12:25:00,151.27,151.27,150.93,151.03,17310.0,151.27,151.27,150.93,151.03,17310.0
2023-04-21 12:30:00,151.06,151.29,151.06,151.29,6359.0,151.06,151.29,151.06,151.29,6359.0
2023-04-21 12:35:00,151.33,151.45,151.32,151.39,6649.0,151.33,151.45,151.32,151.39,6649.0
2023-04-21 12:40:00,151.39,151.39,151.16,151.17,4242.0,151.39,151.39,151.16,151.17,4242.0
2023-04-21 12:45:00,151.2,151.23,151.14,151.16,5276.0,151.2,151.23,151.14,151.16,5276.0
2023-04-21 12:50:00,151.14,151.35,151.14,151.34,5413.0,151.14,151.35,151.14,151.34,5413.0
2023-04-21 12:55:00,151.34,151.5,151.31,151.47,33244.0,151.34,151.5,151.31,151.47,33244.0
2023-04-21 13:00:00,151.46,151.56,151.46,151.48,7193.0,151.46,151.56,151.46,151.48,7193.0
2023-04-21 13:05:00,151.47,151.6,151.47,151.55,4241.0,151.47,151.6,151.47,151.55,4241.0
2023-04-21 13:10:00,151.55,151.55,151.45,151.53,2900.0,151.55,151.55,151.45,151.53,2900.0
2023-04-21 13:15:00,151.53,151.55,151.49,151.5,3311.0,151.53,151.55,151.49,151.5,3311.0
2023-04-21 13:20:00,151.5,151.66,151.5,151.61,5025.0,151.5,151.66,151.5,151.61,5025.0
2023-04-21 13:25:00,151.64,151.64,151.57,151.6,1588.0,151.64,151.64,151.57,151.6,1588.0
2023-04-21 13:30:00,151.63,151.71,151.57,151.62,8013.0,151.63,151.71,151.57,151.62,8013.0
2023-04-21 13:35:00,151.62,151.69,151.43,151.43,6282.0,151.62,151.69,151.43,151.43,6282.0
2023-04-21 13:40:00,151.4,151.59,151.4,151.45,6571.0,151.4,151.59,151.4,151.45,6571.0
2023-04-21 13:45:00,151.47,151.66,151.42,151.59,5865.0,151.47,151.66,151.42,151.59,5865.0
2023-04-21 13:50:00,151.61,151.7,151.57,151.62,2700.0,151.61,151.7,151.57,151.62,2700.0
2023-04-21 13:55:00,151.63,151.65,151.53,151.57,3867.0,151.63,151.65,151.53,151.57,3867.0
2023-04-21 14:00:00,151.61,151.73,151.61,151.69,3860.0,151.61,151.73,151.61,151.69,3860.0
2023-04-21 14:05:00,151.66,151.77,151.63,151.77,6458.0,151.66,151.77,151.63,151.77,6458.0
2023-04-21 14:10:00,151.75,151.9,151.74,151.82,9903.0,151.75,151.9,151.74,151.82,9903.0
2023-04-21 14:15:00,151.81,151.83,151.67,151.69,6221.0,151.81,151.83,151.67,151.69,6221.0
2023-04-21 14:20:00,151.67,151.81,151.66,151.68,7190.0,151.67,151.81,151.66,151.68,7190.0
2023-04-21 14:25:00,151.67,151.71,151.6,151.66,6151.0,151.67,151.71,151.6,151.66,6151.0
2023-04-21 14:30:00,151.66,151.77,151.66,151.75,6533.0,151.66,151.77,151.66,151.75,6533.0
2023-04-21 14:35:00,151.75,151.76,151.55,151.56,11206.0,151.75,151.76,151.55,151.56,11206.0
2023-04-21 14:40:00,151.56,151.59,151.4,151.45,5821.0,151.56,151.59,151.4,151.45,5821.0
2023-04-21 14:45:00,151.45,151.45,151.25,151.33,4137.0,151.45,151.45,151.25,151.33,4137.0
2023-04-21 14:50:00,151.33,151.4,151.32,151.36,4220.0,151.33,151.4,151.32,151.36,4220.0
2023-04-21 14:55:00,151.37,151.46,151.33,151.44,6497.0,151.37,151.46,151.33,151.44,6497.0
2023-04-21 15:00:00,151.44,151.46,151.41,151.44,3766.0,151.44,151.46,151.41,151.44,3766.0
2023-04-21 15:05:00,151.43,151.45,151.29,151.3,4559.0,151.43,151.45,151.29,151.3,4559.0
2023-04-21 15:10:00,151.33,151.34,151.16,151.2,3937.0,151.33,151.34,151.16,151.2,3937.0
2023-04-21 15:15:00,151.17,151.21,151.04,151.07,9557.0,151.17,151.21,151.04,151.07,9557.0
2023-04-21 15:20:00,151.1,151.19,151.09,151.15,6949.0,151.1,151.19,151.09,151.15,6949.0
2023-04-21 15:25:00,151.17,151.29,151.14,151.22,7048.0,151.17,151.29,151.14,151.22,7048.0
2023-04-21 15:30:00,151.24,151.37,151.23,151.3,14171.0,151.24,151.37,151.23,151.3,14171.0
2023-04-21 15:35:00,151.3,151.38,151.2,151.2,14288.0,151.3,151.38,151.2,151.2,14288.0
2023-04-21 15:40:00,151.18,151.29,151.08,151.12,19968.0,151.18,151.29,151.08,151.12,19968.0
2023-04-21 15:45:00,151.12,151.2,151.06,151.17,25165.0,151.12,151.2,151.06,151.17,25165.0
2023-04-21 15:50:00,151.19,151.35,151.1,151.22,40929.0,151.19,151.35,151.1,151.22,40929.0
2023-04-21 15:55:00,151.22,151.22,150.96,150.99,63010.0,151.22,151.22,150.96,150.99,63010.0
2023-04-24 09:30:00,150.76,151.55,150.76,151.26,13070.0,150.76,151.55,150.76,151.26,13070.0
2023-04-24 09:35:00,151.21,151.52,151.21,151.5,2876.0,151.21,151.52,151.21,151.5,2876.0
2023-04-24 09:40:00,151.63,151.88,151.51,151.82,2988.0,151.63,151.88,151.51,151.82,2988.0
2023-04-24 09:45:00,151.8,152.11,151.79,152.06,8651.0,151.8,152.11,151.79,152.06,8651.0
2023-04-24 09:50:00,152.06,152.17,152.02,152.03,2275.0,152.06,152.17,152.02,152.03,2275.0
2023-04-24 09:55:00,152.08,152.2,151.94,151.94,3720.0,152.08,152.2,151.94,151.94,3720.0
2023-04-24 10:00:00,151.94,151.94,151.63,151.72,4314.0,151.94,151.94,151.63,151.72,4314.0
2023-04-24 10:05:00,151.73,151.73,151.4,151.4,3052.0,151.73,151.73,151.4,151.4,3052.0
2023-04-24 10:10:00,151.42,151.51,151.27,151.28,3449.0,151.42,151.51,151.27,151.28,3449.0
2023-04-24 10:15:00,151.33,151.44,151.24,151.43,5150.0,151.33,151.44,151.24,151.43,5150.0
2023-04-24 10:20:00,151.41,151.57,151.35,151.55,3699.0,151.41,151.57,151.35,151.55,3699.0
2023-04-24 10:25:00,151.56,151.63,151.44,151.53,3169.0,151.56,151.63,151.44,151.53,3169.0
2023-04-24 10:30:00,151.56,151.56,151.44,151.48,3100.0,151.56,151.56,151.44,151.48,3100.0
2023-04-24 10:35:00,151.45,151.52,151.34,151.52,4138.0,151.45,151.52,151.34,151.52,4138.0
2023-04-24 10:40:00,151.5,151.72,151.48,151.53,4481.0,151.5,151.72,151.48,151.53,4481.0
2023-04-24 10:45:00,151.49,151.64,151.44,151.59,4254.0,151.49,151.64,151.44,151.59,4254.0
2023-04-24 10:50:00,151.63,151.72,151.43,151.72,4796.0,151.63,151.72,151.43,151.72,4796.0
2023-04-24 10:55:00,151.74,151.96,151.73,151.83,16446.0,151.74,151.96,151.73,151.83,16446.0
2023-04-24 11:00:00,151.84,151.96,151.82,151.96,8396.0,151.84,151.96,151.82,151.96,8396.0
2023-04-24 11:05:00,151.98,152.08,151.91,151.97,8637.0,151.98,152.08,151.91,151.97,8637.0
2023-04-24 11:10:00,151.98,152.1,151.98,152.05,5400.0,151.98,152.1,151.98,152.05,5400.0
2023-04-24 11:15:00,152.08,152.31,152.08,152.29,7886.0,152.08,152.31,152.08,152.29,7886.0
2023-04-24 11:20:00,152.32,152.33,152.12,152.24,7894.0,152.32,152.33,152.12,152.24,7894.0
2023-04-24 11:25:00,152.26,152.32,152.15,152.18,3098.0,152.26,152.32,152.15,152.18,3098.0
2023-04-24 11:30:00,152.16,152.43,152.14,152.43,5503.0,152.16,152.43,152.14,152.43,5503.0
2023-04-24 11:35:00,152.44,152.48,152.37,152.44,4977.0,152.44,152.48,152.37,152.44,4977.0
2023-04-24 11:40:00,152.4,152.4,152.24,152.4,3510.0,152.4,152.4,152.24,152.4,3510.0
2023-04-24 11:45:00,152.38,152.54,152.38,152.5,5989.0,152.38,152.54,152.38,152.5,5989.0
2023-04-24 11:50:00,152.5,152.72,152.49,152.61,4281.0,152.5,152.72,152.49,152.61,4281.0
2023-04-24 11:55:00,152.63,152.67,152.46,152.57,4400.0,152.63,152.67,152.46,152.57,4400.0
2023-04-24 12:00:00,152.57,152.58,152.4,152.5,1900.0,152.57,152.58,152.4,152.5,1900.0
2023-04-24 12:05:00,152.56,152.6,152.38,152.39,3095.0,152.56,152.6,152.38,152.39,3095.0
2023-04-24 12:10:00,152.35,152.45,152.33,152.43,3600.0,152.35,152.45,152.33,152.43,3600.0
2023-04-24 12:15:00,152.42,152.56,152.41,152.53,4200.0,152.42,152.56,152.41,152.53,4200.0
2023-04-24 12:20:00,152.52,152.62,152.5,152.6,4800.0,152.52,152.62,152.5,152.6,4800.0
2023-04-24 12:25:00,152.59,152.76,152.56,152.76,5752.0,152.59,152.76,152.56,152.76,5752.0
2023-04-24 12:30:00,152.74,152.85,152.72,152.83,4318.0,152.74,152.85,152.72,152.83,4318.0
2023-04-24 12:35:00,152.84,152.9,152.74,152.78,4354.0,152.84,152.9,152.74,152.78,4354.0
2023-04-24 12:40:00,152.77,152.8,152.68,152.7,3392.0,152.77,152.8,152.68,152.7,3392.0
2023-04-24 12:45:00,152.72,152.76,152.6,152.69,4400.0,152.72,152.76,152.6,152.69,4400.0
2023-04-24 12:50:00,152.69,152.73,152.54,152.54,3400.0,152.69,152.73,152.54,152.54,3400.0
2023-04-24 12:55:00,152.53,152.6,152.52,152.53,4316.0,152.53,152.6,152.52,152.53,4316.0
2023-04-24 13:00:00,152.51,152.55,152.38,152.41,3000.0,152.51,152.55,152.38,152.41,3000.0
2023-04-24 13:05:00,152.38,152.38,152.32,152.35,2600.0,152.38,152.38,152.32,152.35,2600.0
2023-04-24 13:10:00,152.35,152.5,152.35,152.43,3557.0,152.35,152.5,152.35,152.43,3557.0
2023-04-24 13:15:00,152.44,152.54,152.42,152.51,5135.0,152.44,152.54,152.42,152.51,5135.0
2023-04-24 13:20:00,152.49,152.67,152.49,152.65,3100.0,152.49,152.67,152.49,152.65,3100.0
2023-04-24 13:25:00,152.68,152.84,152.67,152.81,4500.0,152.68,152.84,152.67,152.81,4500.0
2023-04-24 13:30:00,152.83,152.98,152.82,152.93,4986.0,152.83,152.98,152.82,152.93,4986.0
2023-04-24 13:35:00,152.94,153.08,152.87,153.04,4713.0,152.94,153.08,152.87,153.04,4713.0
2023-04-24 13:40:00,153.02,153.11,152.97,153.0,7506.0,153.02,153.11,152.97,153.0,7506.0
2023-04-24 13:45:00,153.0,153.01,152.68,152.69,3700.0,153.0,153.01,152.68,152.69,3700.0
2023-04-24 13:50:00,152.65,152.91,152.65,152.9,5668.0,152.65,152.91,152.65,152.9,5668.0
2023-04-24 13:55:00,152.91,152.91,152.79,152.8,2229.0,152.91,152.91,152.79,152.8,2229.0
2023-04-24 14:00:00,152.84,152.88,152.78,152.81,4883.0,152.84,152.88,152.78,152.81,4883.0
2023-04-24 14:05:00,152.81,152.85,152.74,152.82,3564.0,152.81,152.85,152.74,152.82,3564.0
2023-04-24 14:10:00,152.82,152.95,152.82,152.95,3500.0,152.82,152.95,152.82,152.95,3500.0
2023-04-24 14:15:00,152.95,152.99,152.89,152.89,3512.0,152.95,152.99,152.89,152.89,3512.0
2023-04-24 14:20:00,152.91,153.0,152.9,152.92,5496.0,152.91,153.0,152.9,152.92,5496.0
2023-04-24 14:25:00,152.93,152.97,152.86,152.91,5000.0,152.93,152.97,152.86,152.91,5000.0
2023-04-24 14:30:00,152.93,152.93,152.79,152.83,4012.0,152.93,152.93,152.79,152.83,4012.0
2023-04-24 14:35:00,152.86,152.91,152.82,152.84,3719.0,152.86,152.91,152.82,152.84,3719.0
2023-04-24 14:40:00,152.81,152.98,152.81,152.87,5838.0,152.81,152.98,152.81,152.87,5838.0
2023-04-24 14:45:00,152.87,152.95,152.82,152.95,4421.0,152.87,152.95,152.82,152.95,4421.0
2023-04-24 14:50:00,152.94,153.01,152.93,153.0,6618.0,152.94,153.01,152.93,153.0,6618.0
2023-04-24 14:55:00,152.99,153.04,152.95,152.99,6919.0,152.99,153.04,152.95,152.99,6919.0
2023-04-24 15:00:00,152.99,153.01,152.86,152.9,6059.0,152.99,153.01,152.86,152.9,6059.0
2023-04-24 15:05:00,152.91,152.92,152.78,152.84,5420.0,152.91,152.92,152.78,152.84,5420.0
2023-04-24 15:10:00,152.84,152.95,152.84,152.93,6510.0,152.84,152.95,152.84,152.93,6510.0
2023-04-24 15:15:00,152.93,152.95,152.85,152.94,7558.0,152.93,152.95,152.85,152.94,7558.0
2023-04-24 15:20:00,152.94,152.96,152.88,152.96,5802.0,152.94,152.96,152.88,152.96,5802.0
2023-04-24 15:25:00,152.96,153.06,152.94,152.97,8198.0,152.96,153.06,152.94,152.97,8198.0
2023-04-24 15:30:00,152.97,153.17,152.94,153.16,11765.0,152.97,153.17,152.94,153.16,11765.0
2023-04-24 15:35:00,153.17,153.22,153.02,153.02,15726.0,153.17,153.22,153.02,153.02,15726.0
2023-04-24 15:40:00,153.02,153.06,152.86,152.88,10210.0,153.02,153.06,152.86,152.88,10210.0
2023-04-24 15:45:00,152.9,153.08,152.87,153.07,19025.0,152.9,153.08,152.87,153.07,19025.0
2023-04-24 15:50:00,153.07,153.3,152.8,153.29,37749.0,153.07,153.3,152.8,153.29,37749.0
2023-04-24 15:55:00,153.37,153.68,153.37,153.5,157527.0,153.37,153.68,153.37,153.5,157527.0
2023-04-25 09:30:00,153.42,154.19,153.42,154.13,19422.0,153.42,154.19,153.42,154.13,19422.0
2023-04-25 09:35:00,154.17,154.29,153.76,154.05,9862.0,154.17,154.29,153.76,154.05,9862.0
2023-04-25 09:40:00,153.95,154.17,153.87,154.12,5747.0,153.95,154.17,153.87,154.12,5747.0
2023-04-25 09:45:00,154.1,154.27,153.93,153.96,4181.0,154.1,154.27,153.93,153.96,4181.0
2023-04-25 09:50:00,153.95,154.12,153.9,153.93,6013.0,153.95,154.12,153.9,153.93,6013.0
2023-04-25 09:55:00,154.03,154.2,154.01,154.2,2700.0,154.03,154.2,154.01,154.2,2700.0
2023-04-25 10:00:00,154.15,154.21,154.04,154.14,8031.0,154.15,154.21,154.04,154.14,8031.0
2023-04-25 10:05:00,154.13,154.28,154.1,154.16,6257.0,154.13,154.28,154.1,154.16,6257.0
2023-04-25 10:10:00,154.16,154.17,153.86,154.03,8313.0,154.16,154.17,153.86,154.03,8313.0
2023-04-25 10:15:00,154.02,154.14,153.89,154.01,4547.0,154.02,154.14,153.89,154.01,4547.0
2023-04-25 10:20:00,154.01,154.11,153.98,154.06,3087.0,154.01,154.11,153.98,154.06,3087.0
2023-04-25 10:25:00,154.03,154.07,153.89,153.92,3987.0,154.03,154.07,153.89,153.92,3987.0
2023-04-25 10:30:00,153.9,154.05,153.86,154.0,7481.0,153.9,154.05,153.86,154.0,7481.0
2023-04-25 10:35:00,153.99,154.35,153.99,154.28,7386.0,153.99,154.35,153.99,154.28,7386.0
2023-04-25 10:40:00,154.33,154.5,154.27,154.5,7647.0,154.33,154.5,154.27,154.5,7647.0
2023-04-25 10:45:00,154.49,154.73,154.49,154.73,10248.0,154.49,154.73,154.49,154.73,10248.0
2023-04-25 10:50:00,154.75,155.15,154.73,154.96,81278.0,154.75,155.15,154.73,154.96,81278.0
2023-04-25 10:55:00,154.96,155.22,154.86,154.92,19589.0,154.96,155.22,154.86,154.92,19589.0
2023-04-25 11:00:00,155.0,155.21,154.99,155.07,9168.0,155.0,155.21,154.99,155.07,9168.0
2023-04-25 11:05:00,155.06,155.35,155.06,155.35,5353.0,155.06,155.35,155.06,155.35,5353.0
2023-04-25 11:10:00,155.29,155.42,155.11,155.13,8016.0,155.29,155.42,155.11,155.13,8016.0
2023-04-25 11:15:00,155.09,155.09,154.74,154.86,6223.0,155.09,155.09,154.74,154.86,6223.0
2023-04-25 11:20:00,154.89,155.07,154.76,154.9,6092.0,154.89,155.07,154.76,154.9,6092.0
2023-04-25 11:25:00,154.86,154.92,154.76,154.76,5577.0,154.86,154.92,154.76,154.76,5577.0
2023-04-25 11:30:00,154.7,154.78,154.56,154.74,8733.0,154.7,154.78,154.56,154.74,8733.0
2023-04-25 11:35:00,154.71,154.86,154.66,154.73,3240.0,154.71,154.86,154.66,154.73,3240.0
2023-04-25 11:40:00,154.76,154.79,154.57,154.74,9647.0,154.76,154.79,154.57,154.74,9647.0
2023-04-25 11:45:00,154.77,154.89,154.67,154.87,9243.0,154.77,154.89,154.67,154.87,9243.0
2023-04-25 11:50:00,154.87,154.87,154.71,154.84,8172.0,154.87,154.87,154.71,154.84,8172.0
2023-04-25 11:55:00,154.87,155.01,154.77,154.77,9457.0,154.87,155.01,154.77,154.77,9457.0
2023-04-25 12:00:00,154.72,154.72,154.1,154.11,13759.0,154.72,154.72,154.1,154.11,13759.0
2023-04-25 12:05:00,154.14,154.24,153.87,153.94,10276.0,154.14,154.24,153.87,153.94,10276.0
2023-04-25 12:10:00,153.98,154.11,153.9,154.05,10761.0,153.98,154.11,153.9,154.05,10761.0
2023-04-25 12:15:00,154.01,154.16,153.94,153.97,5940.0,154.01,154.16,153.94,153.97,5940.0
2023-04-25 12:20:00,153.98,154.0,153.79,153.81,4801.0,153.98,154.0,153.79,153.81,4801.0
2023-04-25 12:25:00,153.84,153.84,153.52,153.61,6284.0,153.84,153.84,153.52,153.61,6284.0
2023-04-25 12:30:00,153.59,153.7,153.35,153.42,9289.0,153.59,153.7,153.35,153.42,9289.0
2023-04-25 12:35:00,153.37,153.45,153.21,153.23,5461.0,153.37,153.45,153.21,153.23,5461.0
2023-04-25 12:40:00,153.22,153.56,153.22,153.56,3551.0,153.22,153.56,153.22,153.56,3551.0
2023-04-25 12:45:00,153.53,153.62,153.43,153.47,4408.0,153.53,153.62,153.43,153.47,4408.0
2023-04-25 12:50:00,153.44,153.47,153.36,153.37,4000.0,153.44,153.47,153.36,153.37,4000.0
2023-04-25 12:55:00,153.34,153.51,153.34,153.4,4710.0,153.34,153.51,153.34,153.4,4710.0
2023-04-25 13:00:00,153.44,153.56,153.36,153.56,3763.0,153.44,153.56,153.36,153.56,3763.0
2023-04-25 13:05:00,153.58,153.61,153.42,153.42,4782.0,153.58,153.61,153.42,153.42,4782.0
2023-04-25 13:10:00,153.47,153.52,153.18,153.18,3430.0,153.47,153.52,153.18,153.18,3430.0
2023-04-25 13:15:00,153.21,153.26,152.94,153.11,2900.0,153.21,153.26,152.94,153.11,2900.0
2023-04-25 13:20:00,153.13,153.27,153.08,153.27,3011.0,153.13,153.27,153.08,153.27,3011.0
2023-04-25 13:25:00,153.27,153.3,153.17,153.25,4989.0,153.27,153.3,153.17,153.25,4989.0
2023-04-25 13:30:00,153.2,153.2,153.02,153.2,4948.0,153.2,153.2,153.02,153.2,4948.0
2023-04-25 13:35:00,153.22,153.35,153.19,153.2,2225.0,153.22,153.35,153.19,153.2,2225.0
2023-04-25 13:40:00,153.18,153.18,152.87,152.87,4813.0,153.18,153.18,152.87,152.87,4813.0
2023-04-25 13:45:00,152.89,152.96,152.77,152.95,6051.0,152.89,152.96,152.77,152.95,6051.0
2023-04-25 13:50:00,152.98,153.0,152.83,152.86,2326.0,152.98,153.0,152.83,152.86,2326.0
2023-04-25 13:55:00,152.85,152.96,152.76,152.82,5216.0,152.85,152.96,152.76,152.82,5216.0
2023-04-25 14:00:00,152.8,152.87,152.64,152.64,4652.0,152.8,152.87,152.64,152.64,4652.0
2023-04-25 14:05:00,152.69,152.88,152.66,152.76,4409.0,152.69,152.88,152.66,152.76,4409.0
2023-04-25 14:10:00,152.74,152.81,152.67,152.71,4524.0,152.74,152.81,152.67,152.71,4524.0
2023-04-25 14:15:00,152.71,152.81,152.58,152.58,4602.0,152.71,152.81,152.58,152.58,4602.0
2023-04-25 14:20:00,152.56,152.62,152.47,152.5,5262.0,152.56,152.62,152.47,152.5,5262.0
2023-04-25 14:25:00,152.48,152.61,152.48,152.61,4927.0,152.48,152.61,152.48,152.61,4927.0
2023-04-25 14:30:00,152.58,152.76,152.51,152.65,10778.0,152.58,152.76,152.51,152.65,10778.0
2023-04-25 14:35:00,152.6,152.66,152.34,152.66,10099.0,152.6,152.66,152.34,152.66,10099.0
2023-04-25 14:40:00,152.66,152.66,152.41,152.41,5759.0,152.66,152.66,152.41,152.41,5759.0
2023-04-25 14:45:00,152.39,152.48,152.33,152.47,3262.0,152.39,152.48,152.33,152.47,3262.0
2023-04-25 14:50:00,152.47,152.56,152.38,152.4,4152.0,152.47,152.56,152.38,152.4,4152.0
2023-04-25 14:55:00,152.37,152.4,152.34,152.34,5096.0,152.37,152.4,152.34,152.34,5096.0
2023-04-25 15:00:00,152.32,152.48,152.25,152.26,7361.0,152.32,152.48,152.25,152.26,7361.0
2023-04-25 15:05:00,152.23,152.54,152.23,152.45,7303.0,152.23,152.54,152.23,152.45,7303.0
2023-04-25 15:10:00,152.46,152.5,152.37,152.5,7235.0,152.46,152.5,152.37,152.5,7235.0
2023-04-25 15:15:00,152.5,152.53,152.32,152.32,7650.0,152.5,152.53,152.32,152.32,7650.0
2023-04-25 15:20:00,152.32,152.47,152.25,152.29,8012.0,152.32,152.47,152.25,152.29,8012.0
2023-04-25 15:25:00,152.3,152.39,152.1,152.18,9523.0,152.3,152.39,152.1,152.18,9523.0
2023-04-25 15:30:00,152.2,152.24,152.09,152.14,9981.0,152.2,152.24,152.09,152.14,9981.0
2023-04-25 15:35:00,152.13,152.34,152.1,152.31,14419.0,152.13,152.34,152.1,152.31,14419.0
2023-04-25 15:40:00,152.31,152.39,152.15,152.24,13997.0,152.31,152.39,152.15,152.24,13997.0
2023-04-25 15:45:00,152.24,152.4,152.14,152.15,15243.0,152.24,152.4,152.14,152.15,15243.0
2023-04-25 15:50:00,152.1,152.39,152.02,152.38,57826.0,152.1,152.39,152.02,152.38,57826.0
2023-04-25 15:55:00,152.4,152.62,152.29,152.35,146127.0,152.4,152.62,152.29,152.35,146127.0
2023-04-26 09:30:00,151.83,152.37,151.48,152.21,15191.0,151.83,152.37,151.48,152.21,15191.0
2023-04-26 09:35:00,152.17,152.32,152.05,152.32,1852.0,152.17,152.32,152.05,152.32,1852.0
2023-04-26 09:40:00,152.32,152.63,152.32,152.61,4982.0,152.32,152.63,152.32,152.61,4982.0
2023-04-26 09:45:00,152.65,153.06,152.64,152.99,6716.0,152.65,153.06,152.64,152.99,6716.0
2023-04-26 09:50:00,152.97,153.18,152.93,153.1,5030.0,152.97,153.18,152.93,153.1,5030.0
2023-04-26 09:55:00,153.09,153.13,152.89,153.08,3272.0,153.09,153.13,152.89,153.08,3272.0
2023-04-26 10:00:00,153.13,153.18,152.94,152.94,8011.0,153.13,153.18,152.94,152.94,8011.0
2023-04-26 10:05:00,152.92,153.13,152.9,152.9,9772.0,152.92,153.13,152.9,152.9,9772.0
2023-04-26 10:10:00,152.92,153.02,152.66,152.74,8131.0,152.92,153.02,152.66,152.74,8131.0
2023-04-26 10:15:00,152.73,153.01,152.73,152.89,6756.0,152.73,153.01,152.73,152.89,6756.0
2023-04-26 10:20:00,152.89,152.89,152.57,152.57,3179.0,152.89,152.89,152.57,152.57,3179.0
2023-04-26 10:25:00,152.55,152.55,152.34,152.45,6847.0,152.55,152.55,152.34,152.45,6847.0
2023-04-26 10:30:00,152.48,152.9,152.48,152.83,4409.0,152.48,152.9,152.48,152.83,4409.0
2023-04-26 10:35:00,152.88,153.02,152.87,152.94,6028.0,152.88,153.02,152.87,152.94,6028.0
2023-04-26 10:40:00,152.93,153.1,152.72,153.04,8328.0,152.93,153.1,152.72,153.04,8328.0
2023-04-26 10:45:00,153.06,153.37,153.05,153.32,7891.0,153.06,153.37,153.05,153.32,7891.0
2023-04-26 10:50:00,153.3,153.53,153.2,153.38,7601.0,153.3,153.53,153.2,153.38,7601.0
2023-04-26 10:55:00,153.4,153.43,153.3,153.43,3573.0,153.4,153.43,153.3,153.43,3573.0
2023-04-26 11:00:00,153.5,153.56,153.38,153.47,7569.0,153.5,153.56,153.38,153.47,7569.0
2023-04-26 11:05:00,153.48,153.7,153.48,153.66,3399.0,153.48,153.7,153.48,153.66,3399.0
2023-04-26 11:10:00,153.72,153.86,153.65,153.82,7248.0,153.72,153.86,153.65,153.82,7248.0
2023-04-26 11:15:00,153.8,153.95,153.72,153.83,7837.0,153.8,153.95,153.72,153.83,7837.0
2023-04-26 11:20:00,153.83,153.93,153.76,153.78,4956.0,153.83,153.93,153.76,153.78,4956.0
2023-04-26 11:25:00,153.78,153.8,153.66,153.8,3686.0,153.78,153.8,153.66,153.8,3686.0
2023-04-26 11:30:00,153.78,153.88,153.71,153.81,5910.0,153.78,153.88,153.71,153.81,5910.0
2023-04-26 11:35:00,153.78,153.79,153.6,153.74,10424.0,153.78,153.79,153.6,153.74,10424.0
2023-04-26 11:40:00,153.71,153.71,153.56,153.57,5299.0,153.71,153.71,153.56,153.57,5299.0
2023-04-26 11:45:00,153.52,153.68,153.4,153.41,4027.0,153.52,153.68,153.4,153.41,4027.0
2023-04-26 11:50:00,153.37,153.37,153.08,153.28,3332.0,153.37,153.37,153.08,153.28,3332.0
2023-04-26 11:55:00,153.31,153.38,153.25,153.29,4858.0,153.31,153.38,153.25,153.29,4858.0
2023-04-26 12:00:00,153.34,153.44,153.31,153.44,8255.0,153.34,153.44,153.31,153.44,8255.0
2023-04-26 12:05:00,153.41,153.55,153.4,153.54,5070.0,153.41,153.55,153.4,153.54,5070.0
2023-04-26 12:10:00,153.52,153.61,153.45,153.51,3350.0,153.52,153.61,153.45,153.51,3350.0
2023-04-26 12:15:00,153.5,153.52,153.21,153.21,3364.0,153.5,153.52,153.21,153.21,3364.0
2023-04-26 12:20:00,153.23,153.23,153.08,153.19,2759.0,153.23,153.23,153.08,153.19,2759.0
2023-04-26 12:25:00,153.2,153.26,153.14,153.23,3743.0,153.2,153.26,153.14,153.23,3743.0
2023-04-26 12:30:00,153.22,153.3,153.19,153.3,4600.0,153.22,153.3,153.19,153.3,4600.0
2023-04-26 12:35:00,153.32,153.39,153.25,153.31,2900.0,153.32,153.39,153.25,153.31,2900.0
2023-04-26 12:40:00,153.28,153.58,153.28,153.58,3887.0,153.28,153.58,153.28,153.58,3887.0
2023-04-26 12:45:00,153.64,153.75,153.64,153.75,3100.0,153.64,153.75,153.64,153.75,3100.0
2023-04-26 12:50:00,153.79,153.86,153.79,153.81,4347.0,153.79,153.86,153.79,153.81,4347.0
2023-04-26 12:55:00,153.83,153.91,153.77,153.88,4458.0,153.83,153.91,153.77,153.88,4458.0
2023-04-26 13:00:00,153.9,153.93,153.87,153.93,2100.0,153.9,153.93,153.87,153.93,2100.0
2023-04-26 13:05:00,153.92,153.92,153.75,153.78,3800.0,153.92,153.92,153.75,153.78,3800.0
2023-04-26 13:10:00,153.79,153.89,153.73,153.89,1931.0,153.79,153.89,153.73,153.89,1931.0
2023-04-26 13:15:00,153.89,153.95,153.83,153.87,3646.0,153.89,153.95,153.83,153.87,3646.0
2023-04-26 13:20:00,153.77,153.83,153.72,153.82,1200.0,153.77,153.83,153.72,153.82,1200.0
2023-04-26 13:25:00,153.83,153.88,153.78,153.82,4638.0,153.83,153.88,153.78,153.82,4638.0
2023-04-26 13:30:00,153.84,153.85,153.71,153.78,3403.0,153.84,153.85,153.71,153.78,3403.0
2023-04-26 13:35:00,153.78,153.89,153.78,153.88,9323.0,153.78,153.89,153.78,153.88,9323.0
2023-04-26 13:40:00,153.85,154.25,153.85,154.2,9391.0,153.85,154.25,153.85,154.2,9391.0
2023-04-26 13:45:00,154.14,154.2,154.03,154.06,9616.0,154.14,154.2,154.03,154.06,9616.0
2023-04-26 13:50:00,154.05,154.08,153.9,154.04,8790.0,154.05,154.08,153.9,154.04,8790.0
2023-04-26 13:55:00,154.03,154.03,153.91,153.96,7175.0,154.03,154.03,153.91,153.96,7175.0
2023-04-26 14:00:00,153.93,154.02,153.81,154.02,7185.0,153.93,154.02,153.81,154.02,7185.0
2023-04-26 14:05:00,153.99,154.07,153.92,153.92,12772.0,153.99,154.07,153.92,153.92,12772.0
2023-04-26 14:10:00,153.91,153.95,153.73,153.83,11802.0,153.91,153.95,153.73,153.83,11802.0
2023-04-26 14:15:00,153.83,153.87,153.69,153.72,10840.0,153.83,153.87,153.69,153.72,10840.0
2023-04-26 14:20:00,153.7,153.74,153.5,153.55,5976.0,153.7,153.74,153.5,153.55,5976.0
2023-04-26 14:25:00,153.53,153.71,153.51,153.61,5025.0,153.53,153.71,153.51,153.61,5025.0
2023-04-26 14:30:00,153.58,153.69,153.53,153.53,9223.0,153.58,153.69,153.53,153.53,9223.0
2023-04-26 14:35:00,153.53,153.55,153.24,153.27,5085.0,153.53,153.55,153.24,153.27,5085.0
2023-04-26 14:40:00,153.27,153.46,153.16,153.19,18157.0,153.27,153.46,153.16,153.19,18157.0
2023-04-26 14:45:00,153.2,153.39,153.16,153.28,8689.0,153.2,153.39,153.16,153.28,8689.0
2023-04-26 14:50:00,153.26,153.3,153.21,153.27,5442.0,153.26,153.3,153.21,153.27,5442.0
2023-04-26 14:55:00,153.27,153.43,153.18,153.43,5442.0,153.27,153.43,153.18,153.43,5442.0
2023-04-26 15:00:00,153.45,153.54,153.31,153.31,5098.0,153.45,153.54,153.31,153.31,5098.0
2023-04-26 15:05:00,153.32,153.6,153.32,153.42,5844.0,153.32,153.6,153.32,153.42,5844.0
2023-04-26 15:10:00,153.43,153.76,153.43,153.76,9888.0,153.43,153.76,153.43,153.76,9888.0
2023-04-26 15:15:00,153.7,153.77,153.59,153.63,5488.0,153.7,153.77,153.59,153.63,5488.0
2023-04-26 15:20:00,153.61,153.64,153.45,153.45,9883.0,153.61,153.64,153.45,153.45,9883.0
2023-04-26 15:25:00,153.49,153.49,153.35,153.41,6035.0,153.49,153.49,153.35,153.41,6035.0
2023-04-26 15:30:00,153.42,153.45,153.16,153.16,9959.0,153.42,153.45,153.16,153.16,9959.0
2023-04-26 15:35:00,153.18,153.27,153.09,153.26,19355.0,153.18,153.27,153.09,153.26,19355.0
2023-04-26 15:40:00,153.25,153.36,153.09,153.3,18043.0,153.25,153.36,153.09,153.3,18043.0
2023-04-26 15:45:00,153.33,153.34,153.12,153.2,16024.0,153.33,153.34,153.12,153.2,16024.0
2023-04-26 15:50:00,153.17,153.22,152.92,153.16,39614.0,153.17,153.22,152.92,153.16,39614.0
2023-04-26 15:55:00,153.18,153.53,153.18,153.21,87325.0,153.18,153.53,153.18,153.21,87325.0
2023-04-27 09:30:00,153.23,153.37,152.91,152.91,10310.0,153.23,153.37,152.91,152.91,10310.0
2023-04-27 09:35:00,152.92,153.19,152.73,152.95,3100.0,152.92,153.19,152.73,152.95,3100.0
2023-04-27 09:40:00,153.25,153.28,152.95,153.13,5925.0,153.25,153.28,152.95,153.13,5925.0
2023-04-27 09:45:00,152.97,153.02,152.78,152.89,3098.0,152.97,153.02,152.78,152.89,3098.0
2023-04-27 09:50:00,152.91,153.05,152.8,153.05,4187.0,152.91,153.05,152.8,153.05,4187.0
2023-04-27 09:55:00,153.16,153.16,152.96,153.1,1600.0,153.16,153.16,152.96,153.1,1600.0
2023-04-27 10:00:00,153.18,153.18,153.03,153.03,2448.0,153.18,153.18,153.03,153.03,2448.0
2023-04-27 10:05:00,153.09,153.09,152.84,152.84,2998.0,153.09,153.09,152.84,152.84,2998.0
2023-04-27 10:10:00,152.76,152.8,152.47,152.47,14190.0,152.76,152.8,152.47,152.47,14190.0
2023-04-27 10:15:00,152.55,152.6,152.06,152.21,5842.0,152.55,152.6,152.06,152.21,5842.0
2023-04-27 10:20:00,152.24,152.5,152.06,152.17,7966.0,152.24,152.5,152.06,152.17,7966.0
2023-04-27 10:25:00,152.23,152.26,152.11,152.22,9538.0,152.23,152.26,152.11,152.22,9538.0
2023-04-27 10:30:00,152.3,152.52,152.27,152.51,3845.0,152.3,152.52,152.27,152.51,3845.0
2023-04-27 10:35:00,152.48,152.57,152.45,152.57,3310.0,152.48,152.57,152.45,152.57,3310.0
2023-04-27 10:40:00,152.53,152.6,152.45,152.6,4047.0,152.53,152.6,152.45,152.6,4047.0
2023-04-27 10:45:00,152.63,152.88,152.63,152.88,2500.0,152.63,152.88,152.63,152.88,2500.0
2023-04-27 10:50:00,152.9,153.04,152.86,152.87,4788.0,152.9,153.04,152.86,152.87,4788.0
2023-04-27 10:55:00,152.79,152.83,152.6,152.7,4761.0,152.79,152.83,152.6,152.7,4761.0
2023-04-27 11:00:00,152.77,152.91,152.62,152.86,4573.0,152.77,152.91,152.62,152.86,4573.0
2023-04-27 11:05:00,152.86,152.99,152.85,152.92,2700.0,152.86,152.99,152.85,152.92,2700.0
2023-04-27 11:10:00,152.98,153.06,152.79,152.83,7476.0,152.98,153.06,152.79,152.83,7476.0
2023-04-27 11:15:00,152.84,152.84,152.45,152.45,3500.0,152.84,152.84,152.45,152.45,3500.0
2023-04-27 11:20:00,152.49,152.75,152.37,152.73,5514.0,152.49,152.75,152.37,152.73,5514.0
2023-04-27 11:25:00,152.77,152.98,152.73,152.93,6458.0,152.77,152.98,152.73,152.93,6458.0
2023-04-27 11:30:00,152.92,153.09,152.9,153.03,4018.0,152.92,153.09,152.9,153.03,4018.0
2023-04-27 11:35:00,153.0,153.18,153.0,153.12,4357.0,153.0,153.18,153.0,153.12,4357.0
2023-04-27 11:40:00,153.13,153.3,153.13,153.13,5338.0,153.13,153.3,153.13,153.13,5338.0
2023-04-27 11:45:00,153.09,153.52,153.07,153.44,8953.0,153.09,153.52,153.07,153.44,8953.0
2023-04-27 11:50:00,153.45,153.58,153.45,153.49,3592.0,153.45,153.58,153.45,153.49,3592.0
2023-04-27 11:55:00,153.54,153.72,153.53,153.72,4002.0,153.54,153.72,153.53,153.72,4002.0
2023-04-27 12:00:00,153.69,153.82,153.69,153.74,1395.0,153.69,153.82,153.69,153.74,1395.0
2023-04-27 12:05:00,153.75,153.82,153.66,153.82,3800.0,153.75,153.82,153.66,153.82,3800.0
2023-04-27 12:10:00,153.79,153.91,153.73,153.81,2510.0,153.79,153.91,153.73,153.81,2510.0
2023-04-27 12:15:00,153.84,153.91,153.75,153.8,3320.0,153.84,153.91,153.75,153.8,3320.0
2023-04-27 12:20:00,153.81,153.84,153.76,153.81,1706.0,153.81,153.84,153.76,153.81,1706.0
2023-04-27 12:25:00,153.85,153.85,153.69,153.69,3356.0,153.85,153.85,153.69,153.69,3356.0
2023-04-27 12:30:00,153.69,153.73,153.6,153.61,2100.0,153.69,153.73,153.6,153.61,2100.0
2023-04-27 12:35:00,153.65,153.69,153.52,153.53,3556.0,153.65,153.69,153.52,153.53,3556.0
2023-04-27 12:40:00,153.47,153.53,153.41,153.43,4624.0,153.47,153.53,153.41,153.43,4624.0
2023-04-27 12:45:00,153.44,153.53,153.42,153.47,5582.0,153.44,153.53,153.42,153.47,5582.0
2023-04-27 12:50:00,153.46,153.53,153.42,153.47,4883.0,153.46,153.53,153.42,153.47,4883.0
2023-04-27 12:55:00,153.47,153.55,153.46,153.51,3404.0,153.47,153.55,153.46,153.51,3404.0
2023-04-27 13:00:00,153.52,153.56,153.45,153.53,2900.0,153.52,153.56,153.45,153.53,2900.0
2023-04-27 13:05:00,153.5,153.55,153.48,153.49,2600.0,153.5,153.55,153.48,153.49,2600.0
2023-04-27 13:10:00,153.47,153.56,153.46,153.47,2597.0,153.47,153.56,153.46,153.47,2597.0
2023-04-27 13:15:00,153.46,153.48,153.4,153.46,2600.0,153.46,153.48,153.4,153.46,2600.0
2023-04-27 13:20:00,153.45,153.59,153.45,153.59,1900.0,153.45,153.59,153.45,153.59,1900.0
2023-04-27 13:25:00,153.59,153.59,153.49,153.52,2404.0,153.59,153.59,153.49,153.52,2404.0
2023-04-27 13:30:00,153.52,153.71,153.52,153.63,4597.0,153.52,153.71,153.52,153.63,4597.0
2023-04-27 13:35:00,153.7,153.81,153.69,153.74,4543.0,153.7,153.81,153.69,153.74,4543.0
2023-04-27 13:40:00,153.77,153.86,153.73,153.86,3202.0,153.77,153.86,153.73,153.86,3202.0
2023-04-27 13:45:00,153.84,153.85,153.7,153.73,3200.0,153.84,153.85,153.7,153.73,3200.0
2023-04-27 13:50:00,153.66,153.69,153.59,153.61,2945.0,153.66,153.69,153.59,153.61,2945.0
2023-04-27 13:55:00,153.63,153.63,153.44,153.48,3680.0,153.63,153.63,153.44,153.48,3680.0
2023-04-27 14:00:00,153.46,153.47,153.37,153.41,3157.0,153.46,153.47,153.37,153.41,3157.0
2023-04-27 14:05:00,153.41,153.42,153.35,153.41,2800.0,153.41,153.42,153.35,153.41,2800.0
2023-04-27 14:10:00,153.36,153.51,153.36,153.46,4434.0,153.36,153.51,153.36,153.46,4434.0
2023-04-27 14:15:00,153.47,153.51,153.44,153.51,6057.0,153.47,153.51,153.44,153.51,6057.0
2023-04-27 14:20:00,153.47,153.48,153.24,153.4,2651.0,153.47,153.48,153.24,153.4,2651.0
2023-04-27 14:25:00,153.4,153.46,153.31,153.45,3266.0,153.4,153.46,153.31,153.45,3266.0
2023-04-27 14:30:00,153.46,153.47,153.39,153.45,2400.0,153.46,153.47,153.39,153.45,2400.0
2023-04-27 14:35:00,153.43,153.46,153.27,153.32,3735.0,153.43,153.46,153.27,153.32,3735.0
2023-04-27 14:40:00,153.32,153.35,153.18,153.22,3000.0,153.32,153.35,153.18,153.22,3000.0
2023-04-27 14:45:00,153.19,153.29,153.15,153.29,5300.0,153.19,153.29,153.15,153.29,5300.0
2023-04-27 14:50:00,153.28,153.49,153.27,153.48,4430.0,153.28,153.49,153.27,153.48,4430.0
2023-04-27 14:55:00,153.47,153.54,153.37,153.49,15241.0,153.47,153.54,153.37,153.49,15241.0
2023-04-27 15:00:00,153.49,153.62,153.48,153.62,6266.0,153.49,153.62,153.48,153.62,6266.0
2023-04-27 15:05:00,153.61,153.66,153.4,153.41,4529.0,153.61,153.66,153.4,153.41,4529.0
2023-04-27 15:10:00,153.38,153.4,153.19,153.23,6897.0,153.38,153.4,153.19,153.23,6897.0
2023-04-27 15:15:00,153.24,153.48,153.23,153.39,4605.0,153.24,153.48,153.23,153.39,4605.0
2023-04-27 15:20:00,153.4,153.51,153.34,153.38,4260.0,153.4,153.51,153.34,153.38,4260.0
2023-04-27 15:25:00,153.32,153.33,153.25,153.31,6035.0,153.32,153.33,153.25,153.31,6035.0
2023-04-27 15:30:00,153.29,153.3,153.11,153.15,7165.0,153.29,153.3,153.11,153.15,7165.0
2023-04-27 15:35:00,153.12,153.16,153.02,153.02,6783.0,153.12,153.16,153.02,153.02,6783.0
2023-04-27 15:40:00,153.0,153.07,152.94,152.96,7771.0,153.0,153.07,152.94,152.96,7771.0
2023-04-27 15:45:00,152.98,153.06,152.92,153.0,13237.0,152.98,153.06,152.92,153.0,13237.0
2023-04-27 15:50:00,153.06,153.1,152.83,152.91,38623.0,153.06,153.1,152.83,152.91,38623.0
2023-04-27 15:55:00,152.91,153.48,152.79,153.37,151549.0,152.91,153.48,152.79,153.37,151549.0
2023-04-28 09:30:00,153.94,155.37,153.94,155.18,39403.0,153.94,155.37,153.94,155.18,39403.0
2023-04-28 09:35:00,155.0,155.29,154.87,154.87,26335.0,155.0,155.29,154.87,154.87,26335.0
2023-04-28 09:40:00,154.89,154.97,154.73,154.73,2604.0,154.89,154.97,154.73,154.73,2604.0
2023-04-28 09:45:00,154.92,155.14,154.91,154.97,21031.0,154.92,155.14,154.91,154.97,21031.0
2023-04-28 09:50:00,154.97,155.05,154.77,154.79,17636.0,154.97,155.05,154.77,154.79,17636.0
2023-04-28 09:55:00,154.79,154.98,154.54,154.54,13667.0,154.79,154.98,154.54,154.54,13667.0
2023-04-28 10:00:00,154.5,154.59,154.33,154.33,2838.0,154.5,154.59,154.33,154.33,2838.0
2023-04-28 10:05:00,154.34,154.54,154.31,154.51,6253.0,154.34,154.54,154.31,154.51,6253.0
2023-04-28 10:10:00,154.48,154.72,154.34,154.47,3725.0,154.48,154.72,154.34,154.47,3725.0
2023-04-28 10:15:00,154.54,154.62,154.48,154.58,3913.0,154.54,154.62,154.48,154.58,3913.0
2023-04-28 10:20:00,154.63,154.63,154.35,154.41,3100.0,154.63,154.63,154.35,154.41,3100.0
2023-04-28 10:25:00,154.48,154.75,154.45,154.73,4392.0,154.48,154.75,154.45,154.73,4392.0
2023-04-28 10:30:00,154.75,154.93,154.71,154.78,6597.0,154.75,154.93,154.71,154.78,6597.0
2023-04-28 10:35:00,154.67,154.69,154.08,154.12,7500.0,154.67,154.69,154.08,154.12,7500.0
2023-04-28 10:40:00,154.07,154.18,154.0,154.05,2199.0,154.07,154.18,154.0,154.05,2199.0
2023-04-28 10:45:00,154.01,154.2,153.93,154.19,2905.0,154.01,154.2,153.93,154.19,2905.0
2023-04-28 10:50:00,154.23,154.24,153.94,153.99,2500.0,154.23,154.24,153.94,153.99,2500.0
2023-04-28 10:55:00,153.93,153.93,153.12,153.31,3240.0,153.93,153.93,153.12,153.31,3240.0
2023-04-28 11:00:00,153.36,153.4,153.19,153.25,3149.0,153.36,153.4,153.19,153.25,3149.0
2023-04-28 11:05:00,153.43,153.69,153.43,153.65,1900.0,153.43,153.69,153.43,153.65,1900.0
2023-04-28 11:10:00,153.75,154.07,153.7,154.01,3222.0,153.75,154.07,153.7,154.01,3222.0
2023-04-28 11:15:00,154.0,154.03,153.89,154.03,2181.0,154.0,154.03,153.89,154.03,2181.0
2023-04-28 11:20:00,153.99,153.99,153.76,153.83,7049.0,153.99,153.99,153.76,153.83,7049.0
2023-04-28 11:25:00,153.78,153.78,153.59,153.64,700.0,153.78,153.78,153.59,153.64,700.0
2023-04-28 11:30:00,153.69,153.83,153.64,153.64,2758.0,153.69,153.83,153.64,153.64,2758.0
2023-04-28 11:35:00,153.6,153.65,153.48,153.62,2100.0,153.6,153.65,153.48,153.62,2100.0
2023-04-28 11:40:00,153.62,153.72,153.52,153.69,2500.0,153.62,153.72,153.52,153.69,2500.0
2023-04-28 11:45:00,153.69,153.84,153.65,153.82,2400.0,153.69,153.84,153.65,153.82,2400.0
2023-04-28 11:50:00,153.83,153.83,153.76,153.77,1547.0,153.83,153.83,153.76,153.77,1547.0
2023-04-28 11:55:00,153.77,153.87,153.74,153.81,2975.0,153.77,153.87,153.74,153.81,2975.0
2023-04-28 12:00:00,153.86,153.88,153.69,153.69,1946.0,153.86,153.88,153.69,153.69,1946.0
2023-04-28 12:05:00,153.7,153.9,153.65,153.85,2085.0,153.7,153.9,153.65,153.85,2085.0
2023-04-28 12:10:00,153.85,153.92,153.7,153.72,2982.0,153.85,153.92,153.7,153.72,2982.0
2023-04-28 12:15:00,153.73,153.83,153.71,153.73,2396.0,153.73,153.83,153.71,153.73,2396.0
2023-04-28 12:20:00,153.71,153.91,153.7,153.86,3445.0,153.71,153.91,153.7,153.86,3445.0
2023-04-28 12:25:00,153.86,153.95,153.82,153.95,1766.0,153.86,153.95,153.82,153.95,1766.0
2023-04-28 12:30:00,153.94,153.99,153.8,153.8,2217.0,153.94,153.99,153.8,153.8,2217.0
2023-04-28 12:35:00,153.84,153.94,153.83,153.87,2676.0,153.84,153.94,153.83,153.87,2676.0
2023-04-28 12:40:00,153.83,153.83,153.69,153.69,1811.0,153.83,153.83,153.69,153.69,1811.0
2023-04-28 12:45:00,153.67,153.79,153.65,153.65,3430.0,153.67,153.79,153.65,153.65,3430.0
2023-04-28 12:50:00,153.66,153.71,153.6,153.61,2132.0,153.66,153.71,153.6,153.61,2132.0
2023-04-28 12:55:00,153.62,153.76,153.62,153.7,1300.0,153.62,153.76,153.62,153.7,1300.0
2023-04-28 13:00:00,153.72,153.77,153.69,153.74,1862.0,153.72,153.77,153.69,153.74,1862.0
2023-04-28 13:05:00,153.79,154.02,153.79,153.89,6002.0,153.79,154.02,153.79,153.89,6002.0
2023-04-28 13:10:00,153.85,153.89,153.82,153.87,1480.0,153.85,153.89,153.82,153.87,1480.0
2023-04-28 13:15:00,153.88,153.9,153.75,153.8,1922.0,153.88,153.9,153.75,153.8,1922.0
2023-04-28 13:20:00,153.81,153.86,153.81,153.83,2011.0,153.81,153.86,153.81,153.83,2011.0
2023-04-28 13:25:00,153.86,153.87,153.68,153.76,5546.0,153.86,153.87,153.68,153.76,5546.0
2023-04-28 13:30:00,153.76,153.81,153.56,153.63,4271.0,153.76,153.81,153.56,153.63,4271.0
2023-04-28 13:35:00,153.66,153.66,153.34,153.38,10658.0,153.66,153.66,153.34,153.38,10658.0
2023-04-28 13:40:00,153.48,153.48,153.32,153.34,2233.0,153.48,153.48,153.32,153.34,2233.0
2023-04-28 13:45:00,153.27,153.27,153.06,153.06,3540.0,153.27,153.27,153.06,153.06,3540.0
2023-04-28 13:50:00,153.0,153.03,152.84,152.88,4410.0,153.0,153.03,152.84,152.88,4410.0
2023-04-28 13:55:00,152.87,152.89,152.8,152.82,1477.0,152.87,152.89,152.8,152.82,1477.0
2023-04-28 14:00:00,152.87,153.07,152.79,153.01,4585.0,152.87,153.07,152.79,153.01,4585.0
2023-04-28 14:05:00,153.02,153.05,152.92,153.0,2201.0,153.02,153.05,152.92,153.0,2201.0
2023-04-28 14:10:00,152.93,152.93,152.71,152.8,4182.0,152.93,152.93,152.71,152.8,4182.0
2023-04-28 14:15:00,152.74,152.99,152.73,152.98,3303.0,152.74,152.99,152.73,152.98,3303.0
2023-04-28 14:20:00,152.97,153.04,152.88,152.88,3729.0,152.97,153.04,152.88,152.88,3729.0
2023-04-28 14:25:00,152.88,152.88,152.77,152.87,1862.0,152.88,152.88,152.77,152.87,1862.0
2023-04-28 14:30:00,152.89,153.0,152.83,152.99,3032.0,152.89,153.0,152.83,152.99,3032.0
2023-04-28 14:35:00,152.89,152.89,152.76,152.79,3965.0,152.89,152.89,152.76,152.79,3965.0
2023-04-28 14:40:00,152.8,152.83,152.73,152.77,3097.0,152.8,152.83,152.73,152.77,3097.0
2023-04-28 14:45:00,152.8,152.8,152.7,152.76,2645.0,152.8,152.8,152.7,152.76,2645.0
2023-04-28 14:50:00,152.79,152.96,152.79,152.83,2471.0,152.79,152.96,152.79,152.83,2471.0
2023-04-28 14:55:00,152.85,152.94,152.84,152.94,2690.0,152.85,152.94,152.84,152.94,2690.0
2023-04-28 15:00:00,152.95,153.17,152.95,153.17,7696.0,152.95,153.17,152.95,153.17,7696.0
2023-04-28 15:05:00,153.14,153.43,153.14,153.41,8473.0,153.14,153.43,153.14,153.41,8473.0
2023-04-28 15:10:00,153.42,153.56,153.39,153.42,14246.0,153.42,153.56,153.39,153.42,14246.0
2023-04-28 15:15:00,153.4,153.6,153.39,153.59,6604.0,153.4,153.6,153.39,153.59,6604.0
2023-04-28 15:20:00,153.59,153.68,153.37,153.43,8290.0,153.59,153.68,153.37,153.43,8290.0
2023-04-28 15:25:00,153.45,153.52,153.38,153.41,12003.0,153.45,153.52,153.38,153.41,12003.0
2023-04-28 15:30:00,153.44,153.49,153.3,153.31,17090.0,153.44,153.49,153.3,153.31,17090.0
2023-04-28 15:35:00,153.31,153.35,153.21,153.27,5360.0,153.31,153.35,153.21,153.27,5360.0
2023-04-28 15:40:00,153.23,153.28,153.07,153.19,9184.0,153.23,153.28,153.07,153.19,9184.0
2023-04-28 15:45:00,153.24,153.35,153.16,153.34,23008.0,153.24,153.35,153.16,153.34,23008.0
2023-04-28 15:50:00,153.41,153.53,153.31,153.52,27767.0,153.41,153.53,153.31,153.52,27767.0
2023-04-28 15:55:00,153.48,153.76,153.45,153.73,83278.0,153.48,153.76,153.45,153.73,83278.0
2023-05-01 09:30:00,153.71,154.36,153.5,153.9,11379.0,153.71,154.36,153.5,153.9,11379.0
2023-05-01 09:35:00,153.83,154.27,153.82,154.24,6252.0,153.83,154.27,153.82,154.24,6252.0
2023-05-01 09:40:00,154.24,154.29,153.74,154.19,9191.0,154.24,154.29,153.74,154.19,9191.0
2023-05-01 09:45:00,154.06,154.11,153.46,153.8,9677.0,154.06,154.11,153.46,153.8,9677.0
2023-05-01 09:50:00,153.83,153.88,153.67,153.67,15269.0,153.83,153.88,153.67,153.67,15269.0
2023-05-01 09:55:00,153.67,153.97,153.67,153.9,57429.0,153.67,153.97,153.67,153.9,57429.0
2023-05-01 10:00:00,153.81,153.81,153.47,153.81,4185.0,153.81,153.81,153.47,153.81,4185.0
2023-05-01 10:05:00,153.8,154.06,153.8,153.92,6140.0,153.8,154.06,153.8,153.92,6140.0
2023-05-01 10:10:00,153.97,154.06,153.8,154.0,3789.0,153.97,154.06,153.8,154.0,3789.0
2023-05-01 10:15:00,153.99,154.18,153.91,154.18,5619.0,153.99,154.18,153.91,154.18,5619.0
2023-05-01 10:20:00,154.24,154.4,154.16,154.4,6143.0,154.24,154.4,154.16,154.4,6143.0
2023-05-01 10:25:00,154.43,154.52,154.4,154.47,5406.0,154.43,154.52,154.4,154.47,5406.0
2023-05-01 10:30:00,154.52,154.57,154.2,154.2,7100.0,154.52,154.57,154.2,154.2,7100.0
2023-05-01 10:35:00,154.17,154.37,154.16,154.31,5735.0,154.17,154.37,154.16,154.31,5735.0
2023-05-01 10:40:00,154.3,154.36,154.13,154.27,15614.0,154.3,154.36,154.13,154.27,15614.0
2023-05-01 10:45:00,154.25,154.42,154.19,154.19,5942.0,154.25,154.42,154.19,154.19,5942.0
2023-05-01 10:50:00,154.26,154.31,154.13,154.22,12392.0,154.26,154.31,154.13,154.22,12392.0
2023-05-01 10:55:00,154.22,154.67,154.2,154.36,6880.0,154.22,154.67,154.2,154.36,6880.0
2023-05-01 11:00:00,154.38,154.67,154.36,154.47,22558.0,154.38,154.67,154.36,154.47,22558.0
2023-05-01 11:05:00,154.54,154.6,154.13,154.14,4636.0,154.54,154.6,154.13,154.14,4636.0
2023-05-01 11:10:00,154.18,154.21,154.03,154.1,6472.0,154.18,154.21,154.03,154.1,6472.0
2023-05-01 11:15:00,154.05,154.05,153.53,153.68,6445.0,154.05,154.05,153.53,153.68,6445.0
2023-05-01 11:20:00,153.65,153.76,153.63,153.63,7418.0,153.65,153.76,153.63,153.63,7418.0
2023-05-01 11:25:00,153.59,153.64,153.49,153.59,10311.0,153.59,153.64,153.49,153.59,10311.0
2023-05-01 11:30:00,153.56,153.59,153.41,153.44,5522.0,153.56,153.59,153.41,153.44,5522.0
2023-05-01 11:35:00,153.42,153.7,153.42,153.68,23660.0,153.42,153.7,153.42,153.68,23660.0
2023-05-01 11:40:00,153.7,154.0,153.61,153.99,6461.0,153.7,154.0,153.61,153.99,6461.0
2023-05-01 11:45:00,154.01,154.01,153.84,153.94,9038.0,154.01,154.01,153.84,153.94,9038.0
2023-05-01 11:50:00,153.94,154.0,153.6,153.81,5753.0,153.94,154.0,153.6,153.81,5753.0
2023-05-01 11:55:00,153.88,154.01,153.82,154.0,6436.0,153.88,154.01,153.82,154.0,6436.0
2023-05-01 12:00:00,154.03,154.26,153.96,154.22,10743.0,154.03,154.26,153.96,154.22,10743.0
2023-05-01 12:05:00,154.26,154.41,154.17,154.41,4752.0,154.26,154.41,154.17,154.41,4752.0
2023-05-01 12:10:00,154.37,154.5,154.29,154.35,5814.0,154.37,154.5,154.29,154.35,5814.0
2023-05-01 12:15:00,154.36,154.43,154.28,154.33,7627.0,154.36,154.43,154.28,154.33,7627.0
2023-05-01 12:20:00,154.33,154.36,154.18,154.2,4397.0,154.33,154.36,154.18,154.2,4397.0
2023-05-01 12:25:00,154.17,154.31,154.17,154.19,5740.0,154.17,154.31,154.17,154.19,5740.0
2023-05-01 12:30:00,154.19,154.26,154.09,154.1,2935.0,154.19,154.26,154.09,154.1,2935.0
2023-05-01 12:35:00,154.1,154.23,154.04,154.14,6138.0,154.1,154.23,154.04,154.14,6138.0
2023-05-01 12:40:00,154.13,154.16,154.01,154.01,5860.0,154.13,154.16,154.01,154.01,5860.0
2023-05-01 12:45:00,153.97,154.0,153.89,153.93,5310.0,153.97,154.0,153.89,153.93,5310.0
2023-05-01 12:50:00,153.94,154.04,153.93,153.99,3958.0,153.94,154.04,153.93,153.99,3958.0
2023-05-01 12:55:00,154.02,154.09,153.93,153.97,4786.0,154.02,154.09,153.93,153.97,4786.0
2023-05-01 13:00:00,153.97,154.08,153.89,153.95,6898.0,153.97,154.08,153.89,153.95,6898.0
2023-05-01 13:05:00,153.94,153.98,153.88,153.92,7590.0,153.94,153.98,153.88,153.92,7590.0
2023-05-01 13:10:00,153.88,153.95,153.84,153.84,5400.0,153.88,153.95,153.84,153.84,5400.0
2023-05-01 13:15:00,153.84,153.91,153.77,153.77,8042.0,153.84,153.91,153.77,153.77,8042.0
2023-05-01 13:20:00,153.75,153.82,153.72,153.79,6285.0,153.75,153.82,153.72,153.79,6285.0
2023-05-01 13:25:00,153.8,153.8,153.67,153.69,6441.0,153.8,153.8,153.67,153.69,6441.0
2023-05-01 13:30:00,153.65,153.66,153.36,153.38,5231.0,153.65,153.66,153.36,153.38,5231.0
2023-05-01 13:35:00,153.41,153.52,153.4,153.5,5235.0,153.41,153.52,153.4,153.5,5235.0
2023-05-01 13:40:00,153.5,153.64,153.48,153.48,5396.0,153.5,153.64,153.48,153.48,5396.0
2023-05-01 13:45:00,153.52,153.68,153.47,153.6,5092.0,153.52,153.68,153.47,153.6,5092.0
2023-05-01 13:50:00,153.61,153.62,153.41,153.49,6143.0,153.61,153.62,153.41,153.49,6143.0
2023-05-01 13:55:00,153.55,153.56,153.44,153.49,3582.0,153.55,153.56,153.44,153.49,3582.0
2023-05-01 14:00:00,153.49,153.5,153.35,153.36,5293.0,153.49,153.5,153.35,153.36,5293.0
2023-05-01 14:05:00,153.37,153.39,153.3,153.38,5110.0,153.37,153.39,153.3,153.38,5110.0
2023-05-01 14:10:00,153.38,153.38,153.22,153.28,4717.0,153.38,153.38,153.22,153.28,4717.0
2023-05-01 14:15:00,153.27,153.35,153.18,153.35,4976.0,153.27,153.35,153.18,153.35,4976.0
2023-05-01 14:20:00,153.4,153.48,153.36,153.44,4159.0,153.4,153.48,153.36,153.44,4159.0
2023-05-01 14:25:00,153.44,153.46,153.35,153.43,6986.0,153.44,153.46,153.35,153.43,6986.0
2023-05-01 14:30:00,153.42,153.46,153.13,153.14,7393.0,153.42,153.46,153.13,153.14,7393.0
2023-05-01 14:35:00,153.17,153.19,152.97,153.0,4843.0,153.17,153.19,152.97,153.0,4843.0
2023-05-01 14:40:00,152.96,153.15,152.91,153.12,5100.0,152.96,153.15,152.91,153.12,5100.0
2023-05-01 14:45:00,153.09,153.14,153.04,153.04,7151.0,153.09,153.14,153.04,153.04,7151.0
2023-05-01 14:50:00,153.04,153.08,152.94,153.03,6540.0,153.04,153.08,152.94,153.03,6540.0
2023-05-01 14:55:00,153.1,153.16,153.08,153.15,5951.0,153.1,153.16,153.08,153.15,5951.0
2023-05-01 15:00:00,153.15,153.26,153.15,153.26,7678.0,153.15,153.26,153.15,153.26,7678.0
2023-05-01 15:05:00,153.31,153.37,153.16,153.29,7600.0,153.31,153.37,153.16,153.29,7600.0
2023-05-01 15:10:00,153.34,153.34,153.24,153.28,7451.0,153.34,153.34,153.24,153.28,7451.0
2023-05-01 15:15:00,153.26,153.38,153.24,153.38,6096.0,153.26,153.38,153.24,153.38,6096.0
2023-05-01 15:20:00,153.37,153.46,153.31,153.35,7585.0,153.37,153.46,153.31,153.35,7585.0
2023-05-01 15:25:00,153.38,153.5,153.37,153.49,6201.0,153.38,153.5,153.37,153.49,6201.0
2023-05-01 15:30:00,153.48,153.7,153.48,153.7,6216.0,153.48,153.7,153.48,153.7,6216.0
2023-05-01 15:35:00,153.66,153.68,153.54,153.58,12491.0,153.66,153.68,153.54,153.58,12491.0
2023-05-01 15:40:00,153.56,153.68,153.5,153.63,13729.0,153.56,153.68,153.5,153.63,13729.0
2023-05-01 15:45:00,153.64,153.65,153.49,153.6,15123.0,153.64,153.65,153.49,153.6,15123.0
2023-05-01 15:50:00,153.61,153.67,153.43,153.64,35816.0,153.61,153.67,153.43,153.64,35816.0
2023-05-01 15:55:00,153.64,153.8,153.5,153.64,94502.0,153.64,153.8,153.5,153.64,94502.0
2023-05-02 09:30:00,153.83,154.8,153.82,154.2,27491.0,153.83,154.8,153.82,154.2,27491.0
2023-05-02 09:35:00,154.19,154.63,154.09,154.57,6357.0,154.19,154.63,154.09,154.57,6357.0
2023-05-02 09:40:00,154.37,154.37,153.84,154.02,3881.0,154.37,154.37,153.84,154.02,3881.0
2023-05-02 09:45:00,153.98,153.99,153.52,153.52,5643.0,153.98,153.99,153.52,153.52,5643.0
2023-05-02 09:50:00,153.38,153.38,153.03,153.19,3487.0,153.38,153.38,153.03,153.19,3487.0
2023-05-02 09:55:00,153.19,153.75,153.11,153.75,2600.0,153.19,153.75,153.11,153.75,2600.0
2023-05-02 10:00:00,153.61,153.61,153.27,153.28,3351.0,153.61,153.61,153.27,153.28,3351.0
2023-05-02 10:05:00,153.32,153.46,153.27,153.37,4359.0,153.32,153.46,153.27,153.37,4359.0
2023-05-02 10:10:00,153.37,153.46,153.25,153.27,7122.0,153.37,153.46,153.25,153.27,7122.0
2023-05-02 10:15:00,153.27,153.51,153.24,153.45,2904.0,153.27,153.51,153.24,153.45,2904.0
2023-05-02 10:20:00,153.44,153.44,153.16,153.32,3492.0,153.44,153.44,153.16,153.32,3492.0
2023-05-02 10:25:00,153.23,153.43,153.21,153.31,4819.0,153.23,153.43,153.21,153.31,4819.0
2023-05-02 10:30:00,153.32,153.41,153.2,153.3,4957.0,153.32,153.41,153.2,153.3,4957.0
2023-05-02 10:35:00,153.28,153.32,152.72,152.9,21643.0,153.28,153.32,152.72,152.9,21643.0
2023-05-02 10:40:00,152.89,152.95,152.62,152.62,6063.0,152.89,152.95,152.62,152.62,6063.0
2023-05-02 10:45:00,152.62,152.9,152.59,152.81,8470.0,152.62,152.9,152.59,152.81,8470.0
2023-05-02 10:50:00,152.91,152.91,152.71,152.84,6881.0,152.91,152.91,152.71,152.84,6881.0
2023-05-02 10:55:00,152.8,153.0,152.79,152.96,4820.0,152.8,153.0,152.79,152.96,4820.0
2023-05-02 11:00:00,153.04,153.18,152.7,152.89,4956.0,153.04,153.18,152.7,152.89,4956.0
2023-05-02 11:05:00,152.89,152.89,152.75,152.81,2805.0,152.89,152.89,152.75,152.81,2805.0
2023-05-02 11:10:00,152.78,152.79,152.65,152.73,8500.0,152.78,152.79,152.65,152.73,8500.0
2023-05-02 11:15:00,152.77,152.77,152.6,152.64,4104.0,152.77,152.77,152.6,152.64,4104.0
2023-05-02 11:20:00,152.53,152.57,152.28,152.28,5988.0,152.53,152.57,152.28,152.28,5988.0
2023-05-02 11:25:00,152.28,152.41,152.25,152.35,5100.0,152.28,152.41,152.25,152.35,5100.0
2023-05-02 11:30:00,152.39,152.48,152.22,152.33,3939.0,152.39,152.48,152.22,152.33,3939.0
2023-05-02 11:35:00,152.33,152.53,152.33,152.48,4570.0,152.33,152.53,152.33,152.48,4570.0
2023-05-02 11:40:00,152.48,152.78,152.48,152.78,2998.0,152.48,152.78,152.48,152.78,2998.0
2023-05-02 11:45:00,152.83,152.89,152.77,152.78,2829.0,152.83,152.89,152.77,152.78,2829.0
2023-05-02 11:50:00,152.78,152.83,152.64,152.82,4643.0,152.78,152.83,152.64,152.82,4643.0
2023-05-02 11:55:00,152.81,152.86,152.55,152.61,2208.0,152.81,152.86,152.55,152.61,2208.0
2023-05-02 12:00:00,152.56,152.65,152.51,152.55,2994.0,152.56,152.65,152.51,152.55,2994.0
2023-05-02 12:05:00,152.54,152.75,152.41,152.72,5911.0,152.54,152.75,152.41,152.72,5911.0
2023-05-02 12:10:00,152.65,152.82,152.56,152.79,11400.0,152.65,152.82,152.56,152.79,11400.0
2023-05-02 12:15:00,152.84,153.07,152.75,153.07,6700.0,152.84,153.07,152.75,153.07,6700.0
2023-05-02 12:20:00,153.01,153.17,152.9,153.15,6327.0,153.01,153.17,152.9,153.15,6327.0
2023-05-02 12:25:00,153.13,153.31,153.03,153.18,7881.0,153.13,153.31,153.03,153.18,7881.0
2023-05-02 12:30:00,153.22,153.29,153.16,153.19,4100.0,153.22,153.29,153.16,153.19,4100.0
2023-05-02 12:35:00,153.22,153.39,153.22,153.34,4151.0,153.22,153.39,153.22,153.34,4151.0
2023-05-02 12:40:00,153.4,153.47,153.36,153.47,2243.0,153.4,153.47,153.36,153.47,2243.0
2023-05-02 12:45:00,153.56,153.8,153.56,153.69,7868.0,153.56,153.8,153.56,153.69,7868.0
2023-05-02 12:50:00,153.71,153.97,153.65,153.9,7385.0,153.71,153.97,153.65,153.9,7385.0
2023-05-02 12:55:00,153.98,154.08,153.93,154.08,2920.0,153.98,154.08,153.93,154.08,2920.0
2023-05-02 13:00:00,154.12,154.33,154.11,154.28,4482.0,154.12,154.33,154.11,154.28,4482.0
2023-05-02 13:05:00,154.2,154.53,154.18,154.51,5478.0,154.2,154.53,154.18,154.51,5478.0
2023-05-02 13:10:00,154.49,154.55,154.24,154.38,12313.0,154.49,154.55,154.24,154.38,12313.0
2023-05-02 13:15:00,154.43,154.56,154.39,154.44,5235.0,154.43,154.56,154.39,154.44,5235.0
2023-05-02 13:20:00,154.42,154.42,154.3,154.31,4563.0,154.42,154.42,154.3,154.31,4563.0
2023-05-02 13:25:00,154.3,154.31,154.11,154.11,3404.0,154.3,154.31,154.11,154.11,3404.0
2023-05-02 13:30:00,154.1,154.18,154.0,154.18,5067.0,154.1,154.18,154.0,154.18,5067.0
2023-05-02 13:35:00,154.2,154.42,154.2,154.37,6808.0,154.2,154.42,154.2,154.37,6808.0
2023-05-02 13:40:00,154.37,154.42,154.28,154.42,6019.0,154.37,154.42,154.28,154.42,6019.0
2023-05-02 13:45:00,154.41,154.56,154.36,154.56,4905.0,154.41,154.56,154.36,154.56,4905.0
2023-05-02 13:50:00,154.59,154.78,154.58,154.75,6053.0,154.59,154.78,154.58,154.75,6053.0
2023-05-02 13:55:00,154.79,154.79,154.67,154.72,6269.0,154.79,154.79,154.67,154.72,6269.0
2023-05-02 14:00:00,154.71,154.71,154.33,154.47,8261.0,154.71,154.71,154.33,154.47,8261.0
2023-05-02 14:05:00,154.52,154.61,154.39,154.58,6101.0,154.52,154.61,154.39,154.58,6101.0
2023-05-02 14:10:00,154.61,154.61,154.3,154.33,5728.0,154.61,154.61,154.3,154.33,5728.0
2023-05-02 14:15:00,154.36,154.46,154.24,154.46,5992.0,154.36,154.46,154.24,154.46,5992.0
2023-05-02 14:20:00,154.47,154.47,154.26,154.26,5209.0,154.47,154.47,154.26,154.26,5209.0
2023-05-02 14:25:00,154.3,154.44,154.16,154.41,5883.0,154.3,154.44,154.16,154.41,5883.0
2023-05-02 14:30:00,154.44,154.46,154.3,154.3,5840.0,154.44,154.46,154.3,154.3,5840.0
2023-05-02 14:35:00,154.33,154.52,154.33,154.51,8984.0,154.33,154.52,154.33,154.51,8984.0
2023-05-02 14:40:00,154.52,154.53,154.35,154.44,6431.0,154.52,154.53,154.35,154.44,6431.0
2023-05-02 14:45:00,154.47,154.52,154.4,154.47,5616.0,154.47,154.52,154.4,154.47,5616.0
2023-05-02 14:50:00,154.51,154.54,154.39,154.5,7253.0,154.51,154.54,154.39,154.5,7253.0
2023-05-02 14:55:00,154.52,154.55,154.43,154.48,8625.0,154.52,154.55,154.43,154.48,8625.0
2023-05-02 15:00:00,154.51,154.61,154.47,154.49,9113.0,154.51,154.61,154.47,154.49,9113.0
2023-05-02 15:05:00,154.55,154.75,154.47,154.73,12763.0,154.55,154.75,154.47,154.73,12763.0
2023-05-02 15:10:00,154.75,154.82,154.71,154.76,9825.0,154.75,154.82,154.71,154.76,9825.0
2023-05-02 15:15:00,154.79,154.81,154.67,154.79,11116.0,154.79,154.81,154.67,154.79,11116.0
2023-05-02 15:20:00,154.78,154.89,154.72,154.75,12935.0,154.78,154.89,154.72,154.75,12935.0
2023-05-02 15:25:00,154.73,154.78,154.66,154.74,12809.0,154.73,154.78,154.66,154.74,12809.0
2023-05-02 15:30:00,154.76,154.76,154.3,154.37,17338.0,154.76,154.76,154.3,154.37,17338.0
2023-05-02 15:35:00,154.39,154.41,154.28,154.34,15775.0,154.39,154.41,154.28,154.34,15775.0
2023-05-02 15:40:00,154.32,154.42,154.26,154.36,14941.0,154.32,154.42,154.26,154.36,14941.0
2023-05-02 15:45:00,154.36,154.45,154.24,154.45,14322.0,154.36,154.45,154.24,154.45,14322.0
2023-05-02 15:50:00,154.4,154.67,154.38,154.57,33014.0,154.4,154.67,154.38,154.57,33014.0
2023-05-02 15:55:00,154.58,154.83,154.55,154.7,79994.0,154.58,154.83,154.55,154.7,79994.0
2023-05-03 09:30:00,154.94,155.46,154.94,155.19,9354.0,154.94,155.46,154.94,155.19,9354.0
2023-05-03 09:35:00,155.22,155.29,154.41,154.67,6360.0,155.22,155.29,154.41,154.67,6360.0
2023-05-03 09:40:00,154.77,155.22,154.77,155.08,6315.0,154.77,155.22,154.77,155.08,6315.0
2023-05-03 09:45:00,155.17,155.53,155.14,155.31,7243.0,155.17,155.53,155.14,155.31,7243.0
2023-05-03 09:50:00,155.33,155.5,155.29,155.5,3710.0,155.33,155.5,155.29,155.5,3710.0
2023-05-03 09:55:00,155.46,155.46,155.21,155.22,2411.0,155.46,155.46,155.21,155.22,2411.0
2023-05-03 10:00:00,155.14,155.2,154.96,154.98,6052.0,155.14,155.2,154.96,154.98,6052.0
2023-05-03 10:05:00,154.98,155.02,154.67,154.86,6366.0,154.98,155.02,154.67,154.86,6366.0
2023-05-03 10:10:00,154.87,154.93,154.2,154.3,4567.0,154.87,154.93,154.2,154.3,4567.0
2023-05-03 10:15:00,154.33,154.5,154.24,154.28,3761.0,154.33,154.5,154.24,154.28,3761.0
2023-05-03 10:20:00,154.29,154.48,154.27,154.48,4630.0,154.29,154.48,154.27,154.48,4630.0
2023-05-03 10:25:00,154.47,154.48,154.05,154.06,3734.0,154.47,154.48,154.05,154.06,3734.0
2023-05-03 10:30:00,154.06,154.15,153.98,154.0,3740.0,154.06,154.15,153.98,154.0,3740.0
2023-05-03 10:35:00,154.0,154.05,153.92,153.96,2900.0,154.0,154.05,153.92,153.96,2900.0
2023-05-03 10:40:00,153.91,153.95,153.85,153.94,5800.0,153.91,153.95,153.85,153.94,5800.0
2023-05-03 10:45:00,153.97,153.98,153.67,153.98,5379.0,153.97,153.98,153.67,153.98,5379.0
2023-05-03 10:50:00,153.98,153.98,153.7,153.77,5740.0,153.98,153.98,153.7,153.77,5740.0
2023-05-03 10:55:00,153.77,153.8,153.63,153.69,4227.0,153.77,153.8,153.63,153.69,4227.0
2023-05-03 11:00:00,153.65,153.8,153.56,153.65,4732.0,153.65,153.8,153.56,153.65,4732.0
2023-05-03 11:05:00,153.66,153.67,153.49,153.54,5125.0,153.66,153.67,153.49,153.54,5125.0
2023-05-03 11:10:00,153.51,153.75,153.44,153.74,4725.0,153.51,153.75,153.44,153.74,4725.0
2023-05-03 11:15:00,153.75,153.87,153.7,153.87,17034.0,153.75,153.87,153.7,153.87,17034.0
2023-05-03 11:20:00,153.87,153.95,153.43,153.54,11472.0,153.87,153.95,153.43,153.54,11472.0
2023-05-03 11:25:00,153.55,153.65,153.41,153.44,5221.0,153.55,153.65,153.41,153.44,5221.0
2023-05-03 11:30:00,153.42,153.47,153.34,153.47,4900.0,153.42,153.47,153.34,153.47,4900.0
2023-05-03 11:35:00,153.51,153.72,153.51,153.68,3885.0,153.51,153.72,153.51,153.68,3885.0
2023-05-03 11:40:00,153.66,153.78,153.65,153.76,3101.0,153.66,153.78,153.65,153.76,3101.0
2023-05-03 11:45:00,153.76,153.78,153.66,153.75,4173.0,153.76,153.78,153.66,153.75,4173.0
2023-05-03 11:50:00,153.78,153.9,153.77,153.84,2512.0,153.78,153.9,153.77,153.84,2512.0
2023-05-03 11:55:00,153.84,154.02,153.8,154.0,3605.0,153.84,154.02,153.8,154.0,3605.0
2023-05-03 12:00:00,154.03,154.03,153.86,153.86,2235.0,154.03,154.03,153.86,153.86,2235.0
2023-05-03 12:05:00,153.87,153.87,153.66,153.67,2100.0,153.87,153.87,153.66,153.67,2100.0
2023-05-03 12:10:00,153.65,153.72,153.6,153.72,1600.0,153.65,153.72,153.6,153.72,1600.0
2023-05-03 12:15:00,153.72,153.76,153.64,153.64,2470.0,153.72,153.76,153.64,153.64,2470.0
2023-05-03 12:20:00,153.61,153.72,153.61,153.64,2726.0,153.61,153.72,153.61,153.64,2726.0
2023-05-03 12:25:00,153.65,153.79,153.61,153.79,2100.0,153.65,153.79,153.61,153.79,2100.0
2023-05-03 12:30:00,153.79,153.82,153.75,153.75,2440.0,153.79,153.82,153.75,153.75,2440.0
2023-05-03 12:35:00,153.75,153.76,153.56,153.62,2000.0,153.75,153.76,153.56,153.62,2000.0
2023-05-03 12:40:00,153.64,153.64,153.45,153.47,2981.0,153.64,153.64,153.45,153.47,2981.0
2023-05-03 12:45:00,153.47,153.47,153.29,153.31,3231.0,153.47,153.47,153.29,153.31,3231.0
2023-05-03 12:50:00,153.33,153.57,153.3,153.52,2900.0,153.33,153.57,153.3,153.52,2900.0
2023-05-03 12:55:00,153.46,153.55,153.46,153.55,3547.0,153.46,153.55,153.46,153.55,3547.0
2023-05-03 13:00:00,153.55,153.73,153.55,153.73,2100.0,153.55,153.73,153.55,153.73,2100.0
2023-05-03 13:05:00,153.73,153.81,153.67,153.78,2400.0,153.73,153.81,153.67,153.78,2400.0
2023-05-03 13:10:00,153.82,153.9,153.71,153.9,3459.0,153.82,153.9,153.71,153.9,3459.0
2023-05-03 13:15:00,153.9,154.05,153.88,154.05,1500.0,153.9,154.05,153.88,154.05,1500.0
2023-05-03 13:20:00,154.07,154.25,154.0,154.25,4151.0,154.07,154.25,154.0,154.25,4151.0
2023-05-03 13:25:00,154.27,154.35,154.18,154.34,1200.0,154.27,154.35,154.18,154.34,1200.0
2023-05-03 13:30:00,154.35,154.43,154.35,154.38,3366.0,154.35,154.43,154.35,154.38,3366.0
2023-05-03 13:35:00,154.38,154.41,154.24,154.24,3751.0,154.38,154.41,154.24,154.24,3751.0
2023-05-03 13:40:00,154.2,154.31,154.08,154.3,3811.0,154.2,154.31,154.08,154.3,3811.0
2023-05-03 13:45:00,154.23,154.23,154.12,154.2,1900.0,154.23,154.23,154.12,154.2,1900.0
2023-05-03 13:50:00,154.23,154.27,154.02,154.07,2814.0,154.23,154.27,154.02,154.07,2814.0
2023-05-03 13:55:00,154.11,154.21,154.07,154.1,4000.0,154.11,154.21,154.07,154.1,4000.0
2023-05-03 14:00:00,154.1,154.47,153.94,154.06,8963.0,154.1,154.47,153.94,154.06,8963.0
2023-05-03 14:05:00,154.0,154.14,153.87,153.96,4600.0,154.0,154.14,153.87,153.96,4600.0
2023-05-03 14:10:00,153.92,153.92,153.74,153.88,4212.0,153.92,153.92,153.74,153.88,4212.0
2023-05-03 14:15:00,153.92,153.98,153.83,153.9,3512.0,153.92,153.98,153.83,153.9,3512.0
2023-05-03 14:20:00,153.93,154.07,153.87,153.97,3700.0,153.93,154.07,153.87,153.97,3700.0
2023-05-03 14:25:00,153.92,154.03,153.74,153.74,4400.0,153.92,154.03,153.74,153.74,4400.0
2023-05-03 14:30:00,153.78,153.79,153.46,153.54,7374.0,153.78,153.79,153.46,153.54,7374.0
2023-05-03 14:35:00,153.54,153.8,152.93,153.8,8413.0,153.54,153.8,152.93,153.8,8413.0
2023-05-03 14:40:00,153.92,154.21,153.46,153.61,6789.0,153.92,154.21,153.46,153.61,6789.0
2023-05-03 14:45:00,153.67,153.82,153.62,153.7,4873.0,153.67,153.82,153.62,153.7,4873.0
2023-05-03 14:50:00,153.62,153.64,153.34,153.49,4600.0,153.62,153.64,153.34,153.49,4600.0
2023-05-03 14:55:00,153.6,153.77,153.32,153.56,5434.0,153.6,153.77,153.32,153.56,5434.0
2023-05-03 15:00:00,153.62,153.75,153.5,153.64,7273.0,153.62,153.75,153.5,153.64,7273.0
2023-05-03 15:05:00,153.64,153.97,153.32,153.42,9793.0,153.64,153.97,153.32,153.42,9793.0
2023-05-03 15:10:00,153.42,153.44,153.0,153.17,12730.0,153.42,153.44,153.0,153.17,12730.0
2023-05-03 15:15:00,153.13,153.31,152.81,153.21,7568.0,153.13,153.31,152.81,153.21,7568.0
2023-05-03 15:20:00,153.12,153.19,152.88,153.12,7576.0,153.12,153.19,152.88,153.12,7576.0
2023-05-03 15:25:00,153.13,153.21,152.64,152.72,7074.0,153.13,153.21,152.64,152.72,7074.0
2023-05-03 15:30:00,152.63,152.69,152.35,152.56,12871.0,152.63,152.69,152.35,152.56,12871.0
2023-05-03 15:35:00,152.57,152.65,152.4,152.5,10940.0,152.57,152.65,152.4,152.5,10940.0
2023-05-03 15:40:00,152.48,152.48,152.27,152.31,14047.0,152.48,152.48,152.27,152.31,14047.0
2023-05-03 15:45:00,152.28,152.41,152.12,152.2,12689.0,152.28,152.41,152.12,152.2,12689.0
2023-05-03 15:50:00,152.11,152.42,152.03,152.19,33969.0,152.11,152.42,152.03,152.19,33969.0
2023-05-03 15:55:00,152.1,152.41,152.03,152.34,84634.0,152.1,152.41,152.03,152.34,84634.0
2023-05-04 09:30:00,152.5,153.63,152.5,153.38,8614.0,152.5,153.63,152.5,153.38,8614.0
2023-05-04 09:35:00,153.31,153.31,152.97,153.27,1200.0,153.31,153.31,152.97,153.27,1200.0
2023-05-04 09:40:00,153.06,153.16,152.45,152.45,2452.0,153.06,153.16,152.45,152.45,2452.0
2023-05-04 09:45:00,152.43,152.5,152.17,152.26,4319.0,152.43,152.5,152.17,152.26,4319.0
2023-05-04 09:50:00,152.26,152.32,152.14,152.24,2763.0,152.26,152.32,152.14,152.24,2763.0
2023-05-04 09:55:00,152.3,152.56,152.22,152.56,2250.0,152.3,152.56,152.22,152.56,2250.0
2023-05-04 10:00:00,152.46,152.57,152.25,152.32,3577.0,152.46,152.57,152.25,152.32,3577.0
2023-05-04 10:05:00,152.4,152.48,152.25,152.31,2400.0,152.4,152.48,152.25,152.31,2400.0
2023-05-04 10:10:00,152.31,152.52,152.3,152.46,5673.0,152.31,152.52,152.3,152.46,5673.0
2023-05-04 10:15:00,152.48,152.5,152.09,152.41,6529.0,152.48,152.5,152.09,152.41,6529.0
2023-05-04 10:20:00,152.29,152.41,152.17,152.22,2100.0,152.29,152.41,152.17,152.22,2100.0
2023-05-04 10:25:00,152.21,152.23,152.15,152.17,2167.0,152.21,152.23,152.15,152.17,2167.0
2023-05-04 10:30:00,152.11,152.16,151.93,152.1,3663.0,152.11,152.16,151.93,152.1,3663.0
2023-05-04 10:35:00,152.23,152.27,151.83,151.88,1900.0,152.23,152.27,151.83,151.88,1900.0
2023-05-04 10:40:00,151.85,152.07,151.84,151.92,2813.0,151.85,152.07,151.84,151.92,2813.0
2023-05-04 10:45:00,151.88,152.15,151.79,152.05,3523.0,151.88,152.15,151.79,152.05,3523.0
2023-05-04 10:50:00,152.06,152.15,151.91,152.15,3149.0,152.06,152.15,151.91,152.15,3149.0
2023-05-04 10:55:00,152.15,152.15,151.84,151.92,2561.0,152.15,152.15,151.84,151.92,2561.0
2023-05-04 11:00:00,151.89,152.11,151.86,152.03,5872.0,151.89,152.11,151.86,152.03,5872.0
2023-05-04 11:05:00,152.09,152.6,152.05,152.6,2372.0,152.09,152.6,152.05,152.6,2372.0
2023-05-04 11:10:00,152.64,152.78,152.64,152.7,1572.0,152.64,152.78,152.64,152.7,1572.0
2023-05-04 11:15:00,152.72,152.77,152.52,152.53,2076.0,152.72,152.77,152.52,152.53,2076.0
2023-05-04 11:20:00,152.55,152.59,152.34,152.55,2762.0,152.55,152.59,152.34,152.55,2762.0
2023-05-04 11:25:00,152.53,152.53,152.37,152.44,4182.0,152.53,152.53,152.37,152.44,4182.0
2023-05-04 11:30:00,152.44,152.46,152.1,152.13,3245.0,152.44,152.46,152.1,152.13,3245.0
2023-05-04 11:35:00,152.14,152.2,152.06,152.18,2581.0,152.14,152.2,152.06,152.18,2581.0
2023-05-04 11:40:00,152.21,152.39,152.21,152.31,938.0,152.21,152.39,152.21,152.31,938.0
2023-05-04 11:45:00,152.35,152.35,152.21,152.21,1601.0,152.35,152.35,152.21,152.21,1601.0
2023-05-04 11:50:00,152.18,152.18,152.05,152.05,1896.0,152.18,152.18,152.05,152.05,1896.0
2023-05-04 11:55:00,152.06,152.06,151.91,152.05,1994.0,152.06,152.06,151.91,152.05,1994.0
2023-05-04 12:00:00,152.03,152.03,151.83,151.92,1809.0,152.03,152.03,151.83,151.92,1809.0
2023-05-04 12:05:00,151.87,151.89,151.67,151.67,2144.0,151.87,151.89,151.67,151.67,2144.0
2023-05-04 12:10:00,151.72,151.8,151.53,151.75,2200.0,151.72,151.8,151.53,151.75,2200.0
2023-05-04 12:15:00,151.67,152.0,151.67,151.94,1100.0,151.67,152.0,151.67,151.94,1100.0
2023-05-04 12:20:00,151.98,152.14,151.96,152.14,1979.0,151.98,152.14,151.96,152.14,1979.0
2023-05-04 12:25:00,152.13,152.13,152.03,152.12,1321.0,152.13,152.13,152.03,152.12,1321.0
2023-05-04 12:30:00,152.16,152.18,151.88,151.98,1288.0,152.16,152.18,151.88,151.98,1288.0
2023-05-04 12:35:00,152.01,152.12,151.99,152.01,4319.0,152.01,152.12,151.99,152.01,4319.0
2023-05-04 12:40:00,152.09,152.13,151.99,152.03,1600.0,152.09,152.13,151.99,152.03,1600.0
2023-05-04 12:45:00,152.0,152.25,151.93,152.2,2748.0,152.0,152.25,151.93,152.2,2748.0
2023-05-04 12:50:00,152.21,152.28,152.16,152.28,1769.0,152.21,152.28,152.16,152.28,1769.0
2023-05-04 12:55:00,152.25,152.72,152.25,152.69,13088.0,152.25,152.72,152.25,152.69,13088.0
2023-05-04 13:00:00,152.62,152.69,152.54,152.63,4028.0,152.62,152.69,152.54,152.63,4028.0
2023-05-04 13:05:00,152.6,152.93,152.6,152.86,2894.0,152.6,152.93,152.6,152.86,2894.0
2023-05-04 13:10:00,152.86,152.91,152.85,152.88,1000.0,152.86,152.91,152.85,152.88,1000.0
2023-05-04 13:15:00,152.87,153.02,152.87,153.0,1730.0,152.87,153.02,152.87,153.0,1730.0
2023-05-04 13:20:00,153.01,153.18,153.01,153.12,1200.0,153.01,153.18,153.01,153.12,1200.0
2023-05-04 13:25:00,153.19,153.19,153.0,153.1,1921.0,153.19,153.19,153.0,153.1,1921.0
2023-05-04 13:30:00,153.05,153.15,153.05,153.09,1300.0,153.05,153.15,153.05,153.09,1300.0
2023-05-04 13:35:00,153.09,153.12,153.04,153.1,2208.0,153.09,153.12,153.04,153.1,2208.0
2023-05-04 13:40:00,153.09,153.21,152.92,152.92,6839.0,153.09,153.21,152.92,152.92,6839.0
2023-05-04 13:45:00,152.94,152.94,152.82,152.84,2000.0,152.94,152.94,152.82,152.84,2000.0
2023-05-04 13:50:00,152.74,152.81,152.72,152.8,3001.0,152.74,152.81,152.72,152.8,3001.0
2023-05-04 13:55:00,152.8,152.85,152.75,152.81,1300.0,152.8,152.85,152.75,152.81,1300.0
2023-05-04 14:00:00,152.84,152.84,152.61,152.67,1300.0,152.84,152.84,152.61,152.67,1300.0
2023-05-04 14:05:00,152.67,152.7,152.55,152.7,1051.0,152.67,152.7,152.55,152.7,1051.0
2023-05-04 14:10:00,152.71,152.72,152.64,152.71,1203.0,152.71,152.72,152.64,152.71,1203.0
2023-05-04 14:15:00,152.71,153.01,152.68,152.96,11685.0,152.71,153.01,152.68,152.96,11685.0
2023-05-04 14:20:00,152.96,153.03,152.84,152.9,12231.0,152.96,153.03,152.84,152.9,12231.0
2023-05-04 14:25:00,152.89,152.92,152.62,152.62,8444.0,152.89,152.92,152.62,152.62,8444.0
2023-05-04 14:30:00,152.65,152.67,152.37,152.37,12619.0,152.65,152.67,152.37,152.37,12619.0
2023-05-04 14:35:00,152.43,152.54,152.21,152.26,2711.0,152.43,152.54,152.21,152.26,2711.0
2023-05-04 14:40:00,152.19,152.19,151.85,151.88,3465.0,152.19,152.19,151.85,151.88,3465.0
2023-05-04 14:45:00,151.87,152.01,151.87,151.99,5554.0,151.87,152.01,151.87,151.99,5554.0
2023-05-04 14:50:00,151.84,151.88,151.74,151.75,2477.0,151.84,151.88,151.74,151.75,2477.0
2023-05-04 14:55:00,151.71,151.75,151.67,151.7,3219.0,151.71,151.75,151.67,151.7,3219.0
2023-05-04 15:00:00,151.76,151.91,151.73,151.9,1861.0,151.76,151.91,151.73,151.9,1861.0
2023-05-04 15:05:00,151.87,152.13,151.87,152.01,5548.0,151.87,152.13,151.87,152.01,5548.0
2023-05-04 15:10:00,151.98,152.01,151.75,151.75,2122.0,151.98,152.01,151.75,151.75,2122.0
2023-05-04 15:15:00,151.68,151.68,151.35,151.49,5800.0,151.68,151.68,151.35,151.49,5800.0
2023-05-04 15:20:00,151.49,151.68,151.46,151.68,3757.0,151.49,151.68,151.46,151.68,3757.0
2023-05-04 15:25:00,151.64,151.76,151.62,151.72,5768.0,151.64,151.76,151.62,151.72,5768.0
2023-05-04 15:30:00,151.69,151.76,151.57,151.73,6939.0,151.69,151.76,151.57,151.73,6939.0
2023-05-04 15:35:00,151.71,151.86,151.63,151.76,7444.0,151.71,151.86,151.63,151.76,7444.0
2023-05-04 15:40:00,151.7,151.76,151.56,151.59,7850.0,151.7,151.76,151.56,151.59,7850.0
2023-05-04 15:45:00,151.54,151.64,151.43,151.63,9703.0,151.54,151.64,151.43,151.63,9703.0
2023-05-04 15:50:00,151.65,151.67,151.33,151.53,26595.0,151.65,151.67,151.33,151.53,26595.0
2023-05-04 15:55:00,151.53,151.84,151.53,151.68,57083.0,151.53,151.84,151.53,151.68,57083.0
2023-05-05 09:30:00,151.56,153.45,151.56,153.31,16613.0,151.56,153.45,151.56,153.31,16613.0
2023-05-05 09:35:00,153.24,153.52,153.11,153.52,3505.0,153.24,153.52,153.11,153.52,3505.0
2023-05-05 09:40:00,153.84,154.3,153.84,154.3,4615.0,153.84,154.3,153.84,154.3,4615.0
2023-05-05 09:45:00,154.36,154.36,154.04,154.11,6029.0,154.36,154.36,154.04,154.11,6029.0
2023-05-05 09:50:00,153.94,154.39,153.9,154.37,11358.0,153.94,154.39,153.9,154.37,11358.0
2023-05-05 09:55:00,154.34,154.65,154.14,154.61,32399.0,154.34,154.65,154.14,154.61,32399.0
2023-05-05 10:00:00,154.56,154.86,154.48,154.48,4117.0,154.56,154.86,154.48,154.48,4117.0
2023-05-05 10:05:00,154.49,154.95,154.49,154.86,6934.0,154.49,154.95,154.49,154.86,6934.0
2023-05-05 10:10:00,154.89,155.12,154.77,155.12,5143.0,154.89,155.12,154.77,155.12,5143.0
2023-05-05 10:15:00,155.05,155.21,154.86,155.21,8321.0,155.05,155.21,154.86,155.21,8321.0
2023-05-05 10:20:00,155.26,155.36,155.06,155.11,4900.0,155.26,155.36,155.06,155.11,4900.0
2023-05-05 10:25:00,155.05,155.06,154.87,155.06,5127.0,155.05,155.06,154.87,155.06,5127.0
2023-05-05 10:30:00,155.06,155.18,154.82,155.09,7532.0,155.06,155.18,154.82,155.09,7532.0
2023-05-05 10:35:00,155.04,155.04,154.84,154.95,3845.0,155.04,155.04,154.84,154.95,3845.0
2023-05-05 10:40:00,154.97,155.01,154.9,154.95,3147.0,154.97,155.01,154.9,154.95,3147.0
2023-05-05 10:45:00,154.99,155.22,154.96,155.03,6637.0,154.99,155.22,154.96,155.03,6637.0
2023-05-05 10:50:00,155.1,155.13,154.94,154.94,4670.0,155.1,155.13,154.94,154.94,4670.0
2023-05-05 10:55:00,154.94,155.15,154.92,155.09,34891.0,154.94,155.15,154.92,155.09,34891.0
2023-05-05 11:00:00,155.11,155.36,155.1,155.24,5855.0,155.11,155.36,155.1,155.24,5855.0
2023-05-05 11:05:00,155.27,155.27,155.03,155.12,3090.0,155.27,155.27,155.03,155.12,3090.0
2023-05-05 11:10:00,155.09,155.47,155.04,155.47,3737.0,155.09,155.47,155.04,155.47,3737.0
2023-05-05 11:15:00,155.45,155.53,155.21,155.25,3292.0,155.45,155.53,155.21,155.25,3292.0
2023-05-05 11:20:00,155.29,155.29,155.18,155.24,4026.0,155.29,155.29,155.18,155.24,4026.0
2023-05-05 11:25:00,155.22,155.24,155.14,155.17,2500.0,155.22,155.24,155.14,155.17,2500.0
2023-05-05 11:30:00,155.25,155.47,155.25,155.43,2980.0,155.25,155.47,155.25,155.43,2980.0
2023-05-05 11:35:00,155.42,155.5,155.33,155.4,3482.0,155.42,155.5,155.33,155.4,3482.0
2023-05-05 11:40:00,155.38,155.51,155.38,155.46,6035.0,155.38,155.51,155.38,155.46,6035.0
2023-05-05 11:45:00,155.45,155.65,155.42,155.62,3710.0,155.45,155.65,155.42,155.62,3710.0
2023-05-05 11:50:00,155.64,155.66,155.4,155.49,4324.0,155.64,155.66,155.4,155.49,4324.0
2023-05-05 11:55:00,155.48,155.58,155.44,155.55,5779.0,155.48,155.58,155.44,155.55,5779.0
2023-05-05 12:00:00,155.57,155.58,155.15,155.22,6866.0,155.57,155.58,155.15,155.22,6866.0
2023-05-05 12:05:00,155.22,155.22,155.06,155.17,6000.0,155.22,155.22,155.06,155.17,6000.0
2023-05-05 12:10:00,155.18,155.28,155.1,155.15,3156.0,155.18,155.28,155.1,155.15,3156.0
2023-05-05 12:15:00,155.15,155.21,155.08,155.1,4642.0,155.15,155.21,155.08,155.1,4642.0
2023-05-05 12:20:00,155.1,155.34,155.08,155.25,10520.0,155.1,155.34,155.08,155.25,10520.0
2023-05-05 12:25:00,155.28,155.35,155.07,155.15,43456.0,155.28,155.35,155.07,155.15,43456.0
2023-05-05 12:30:00,155.18,155.28,155.04,155.04,3963.0,155.18,155.28,155.04,155.04,3963.0
2023-05-05 12:35:00,155.03,155.06,154.93,154.94,3486.0,155.03,155.06,154.93,154.94,3486.0
2023-05-05 12:40:00,154.96,155.14,154.91,154.94,4158.0,154.96,155.14,154.91,154.94,4158.0
2023-05-05 12:45:00,154.94,154.94,154.65,154.7,4704.0,154.94,154.94,154.65,154.7,4704.0
2023-05-05 12:50:00,154.66,154.81,154.66,154.8,11059.0,154.66,154.81,154.66,154.8,11059.0
2023-05-05 12:55:00,154.8,154.85,154.79,154.85,8951.0,154.8,154.85,154.79,154.85,8951.0
2023-05-05 13:00:00,154.84,155.27,154.84,155.23,5768.0,154.84,155.27,154.84,155.23,5768.0
2023-05-05 13:05:00,155.22,155.38,155.19,155.28,7745.0,155.22,155.38,155.19,155.28,7745.0
2023-05-05 13:10:00,155.29,155.48,155.21,155.45,13688.0,155.29,155.48,155.21,155.45,13688.0
2023-05-05 13:15:00,155.42,155.46,155.16,155.17,6696.0,155.42,155.46,155.16,155.17,6696.0
2023-05-05 13:20:00,155.19,155.49,155.18,155.43,4412.0,155.19,155.49,155.18,155.43,4412.0
2023-05-05 13:25:00,155.43,155.53,155.43,155.44,2511.0,155.43,155.53,155.43,155.44,2511.0
2023-05-05 13:30:00,155.44,155.52,155.42,155.52,3488.0,155.44,155.52,155.42,155.52,3488.0
2023-05-05 13:35:00,155.58,155.64,155.53,155.59,3811.0,155.58,155.64,155.53,155.59,3811.0
2023-05-05 13:40:00,155.59,155.79,155.58,155.75,4250.0,155.59,155.79,155.58,155.75,4250.0
2023-05-05 13:45:00,155.74,155.81,155.56,155.59,11639.0,155.74,155.81,155.56,155.59,11639.0
2023-05-05 13:50:00,155.63,155.63,155.46,155.51,11280.0,155.63,155.63,155.46,155.51,11280.0
2023-05-05 13:55:00,155.53,155.71,155.51,155.71,4793.0,155.53,155.71,155.51,155.71,4793.0
2023-05-05 14:00:00,155.69,155.9,155.66,155.9,4627.0,155.69,155.9,155.66,155.9,4627.0
2023-05-05 14:05:00,155.92,156.06,155.86,156.04,11261.0,155.92,156.06,155.86,156.04,11261.0
2023-05-05 14:10:00,156.06,156.18,156.0,156.05,6844.0,156.06,156.18,156.0,156.05,6844.0
2023-05-05 14:15:00,156.09,156.14,155.89,155.9,7140.0,156.09,156.14,155.89,155.9,7140.0
2023-05-05 14:20:00,155.85,155.85,155.54,155.75,12206.0,155.85,155.85,155.54,155.75,12206.0
2023-05-05 14:25:00,155.8,156.01,155.78,155.94,6003.0,155.8,156.01,155.78,155.94,6003.0
2023-05-05 14:30:00,155.92,155.94,155.8,155.84,3108.0,155.92,155.94,155.8,155.84,3108.0
2023-05-05 14:35:00,155.89,155.93,155.79,155.82,2940.0,155.89,155.93,155.79,155.82,2940.0
2023-05-05 14:40:00,155.81,155.88,155.81,155.87,3226.0,155.81,155.88,155.81,155.87,3226.0
2023-05-05 14:45:00,155.85,155.91,155.79,155.82,4396.0,155.85,155.91,155.79,155.82,4396.0
2023-05-05 14:50:00,155.81,155.91,155.79,155.84,16202.0,155.81,155.91,155.79,155.84,16202.0
2023-05-05 14:55:00,155.78,155.87,155.65,155.72,4541.0,155.78,155.87,155.65,155.72,4541.0
2023-05-05 15:00:00,155.69,155.75,155.63,155.73,3918.0,155.69,155.75,155.63,155.73,3918.0
2023-05-05 15:05:00,155.75,155.76,155.66,155.66,3516.0,155.75,155.76,155.66,155.66,3516.0
2023-05-05 15:10:00,155.62,155.64,155.53,155.6,5007.0,155.62,155.64,155.53,155.6,5007.0
2023-05-05 15:15:00,155.58,155.66,155.42,155.43,7383.0,155.58,155.66,155.42,155.43,7383.0
2023-05-05 15:20:00,155.41,155.49,155.37,155.48,7941.0,155.41,155.49,155.37,155.48,7941.0
2023-05-05 15:25:00,155.48,155.48,155.29,155.4,6438.0,155.48,155.48,155.29,155.4,6438.0
2023-05-05 15:30:00,155.38,155.45,155.25,155.34,10862.0,155.38,155.45,155.25,155.34,10862.0
2023-05-05 15:35:00,155.35,155.37,155.01,155.03,12146.0,155.35,155.37,155.01,155.03,12146.0
2023-05-05 15:40:00,155.03,155.14,154.98,155.06,15262.0,155.03,155.14,154.98,155.06,15262.0
2023-05-05 15:45:00,155.05,155.07,154.97,155.06,15624.0,155.05,155.07,154.97,155.06,15624.0
2023-05-05 15:50:00,155.04,155.33,154.94,155.29,39433.0,155.04,155.33,154.94,155.29,39433.0
2023-05-05 15:55:00,155.33,155.6,155.33,155.46,79485.0,155.33,155.6,155.33,155.46,79485.0
2023-05-08 09:30:00,155.47,155.47,154.69,154.77,14988.0,155.47,155.47,154.69,154.77,14988.0
2023-05-08 09:35:00,154.69,154.69,154.41,154.57,7360.0,154.69,154.69,154.41,154.57,7360.0
2023-05-08 09:40:00,154.56,155.08,154.56,154.97,4430.0,154.56,155.08,154.56,154.97,4430.0
2023-05-08 09:45:00,154.86,154.95,154.45,154.45,4455.0,154.86,154.95,154.45,154.45,4455.0
2023-05-08 09:50:00,154.45,154.74,154.36,154.72,7314.0,154.45,154.74,154.36,154.72,7314.0
2023-05-08 09:55:00,154.7,154.91,154.69,154.9,2200.0,154.7,154.91,154.69,154.9,2200.0
2023-05-08 10:00:00,155.01,155.06,154.7,155.06,5084.0,155.01,155.06,154.7,155.06,5084.0
2023-05-08 10:05:00,155.06,155.11,154.87,155.08,3553.0,155.06,155.11,154.87,155.08,3553.0
2023-05-08 10:10:00,155.17,155.2,155.05,155.19,2198.0,155.17,155.2,155.05,155.19,2198.0
2023-05-08 10:15:00,155.18,155.18,155.04,155.04,2482.0,155.18,155.18,155.04,155.04,2482.0
2023-05-08 10:20:00,155.04,155.08,154.97,155.06,2549.0,155.04,155.08,154.97,155.06,2549.0
2023-05-08 10:25:00,155.17,155.17,155.07,155.14,5679.0,155.17,155.17,155.07,155.14,5679.0
2023-05-08 10:30:00,155.18,155.21,155.04,155.14,1914.0,155.18,155.21,155.04,155.14,1914.0
2023-05-08 10:35:00,155.08,155.15,155.01,155.07,6698.0,155.08,155.15,155.01,155.07,6698.0
2023-05-08 10:40:00,155.07,155.3,155.06,155.19,11133.0,155.07,155.3,155.06,155.19,11133.0
2023-05-08 10:45:00,155.23,155.36,155.02,155.02,2642.0,155.23,155.36,155.02,155.02,2642.0
2023-05-08 10:50:00,155.11,155.14,154.94,154.95,4739.0,155.11,155.14,154.94,154.95,4739.0
2023-05-08 10:55:00,154.95,155.2,154.91,155.2,10388.0,154.95,155.2,154.91,155.2,10388.0
2023-05-08 11:00:00,155.17,155.37,155.17,155.24,3110.0,155.17,155.37,155.17,155.24,3110.0
2023-05-08 11:05:00,155.3,155.57,155.3,155.53,5164.0,155.3,155.57,155.3,155.53,5164.0
2023-05-08 11:10:00,155.55,155.6,155.51,155.59,4124.0,155.55,155.6,155.51,155.59,4124.0
2023-05-08 11:15:00,155.59,155.65,155.43,155.57,3500.0,155.59,155.65,155.43,155.57,3500.0
2023-05-08 11:20:00,155.56,155.61,155.45,155.46,3911.0,155.56,155.61,155.45,155.46,3911.0
2023-05-08 11:25:00,155.47,155.47,155.4,155.43,900.0,155.47,155.47,155.4,155.43,900.0
2023-05-08 11:30:00,155.46,155.46,155.25,155.31,6345.0,155.46,155.46,155.25,155.31,6345.0
2023-05-08 11:35:00,155.27,155.39,155.27,155.37,2576.0,155.27,155.39,155.27,155.37,2576.0
2023-05-08 11:40:00,155.39,155.61,155.37,155.61,1412.0,155.39,155.61,155.37,155.61,1412.0
2023-05-08 11:45:00,155.62,155.79,155.61,155.76,2306.0,155.62,155.79,155.61,155.76,2306.0
2023-05-08 11:50:00,155.72,155.72,155.5,155.6,3249.0,155.72,155.72,155.5,155.6,3249.0
2023-05-08 11:55:00,155.62,155.63,155.51,155.51,1067.0,155.62,155.63,155.51,155.51,1067.0
2023-05-08 12:00:00,155.49,155.49,155.35,155.43,4500.0,155.49,155.49,155.35,155.43,4500.0
2023-05-08 12:05:00,155.32,155.32,155.26,155.26,200.0,155.32,155.32,155.26,155.26,200.0
2023-05-08 12:10:00,155.15,155.17,154.96,155.06,4576.0,155.15,155.17,154.96,155.06,4576.0
2023-05-08 12:15:00,155.05,155.05,154.83,155.03,6387.0,155.05,155.05,154.83,155.03,6387.0
2023-05-08 12:20:00,155.05,155.06,154.76,154.76,5742.0,155.05,155.06,154.76,154.76,5742.0
2023-05-08 12:25:00,154.78,154.97,154.78,154.91,3499.0,154.78,154.97,154.78,154.91,3499.0
2023-05-08 12:30:00,154.93,154.96,154.89,154.89,3650.0,154.93,154.96,154.89,154.89,3650.0
2023-05-08 12:35:00,154.9,154.95,154.77,154.95,4300.0,154.9,154.95,154.77,154.95,4300.0
2023-05-08 12:40:00,154.97,154.97,154.94,154.96,1154.0,154.97,154.97,154.94,154.96,1154.0
2023-05-08 12:45:00,154.95,155.03,154.95,155.0,5525.0,154.95,155.03,154.95,155.0,5525.0
2023-05-08 12:50:00,154.99,155.05,154.97,154.98,4366.0,154.99,155.05,154.97,154.98,4366.0
2023-05-08 12:55:00,154.97,155.04,154.95,154.95,5687.0,154.97,155.04,154.95,154.95,5687.0
2023-05-08 13:00:00,154.94,154.96,154.9,154.93,1626.0,154.94,154.96,154.9,154.93,1626.0
2023-05-08 13:05:00,154.94,154.95,154.86,154.92,2352.0,154.94,154.95,154.86,154.92,2352.0
2023-05-08 13:10:00,154.93,154.98,154.9,154.97,2800.0,154.93,154.98,154.9,154.97,2800.0
2023-05-08 13:15:00,155.0,155.0,154.88,154.88,2377.0,155.0,155.0,154.88,154.88,2377.0
2023-05-08 13:20:00,154.93,154.96,154.89,154.89,1909.0,154.93,154.96,154.89,154.89,1909.0
2023-05-08 13:25:00,154.92,154.94,154.91,154.94,1600.0,154.92,154.94,154.91,154.94,1600.0
2023-05-08 13:30:00,154.94,155.04,154.93,155.03,2891.0,154.94,155.04,154.93,155.03,2891.0
2023-05-08 13:35:00,155.04,155.08,154.98,155.07,3614.0,155.04,155.08,154.98,155.07,3614.0
2023-05-08 13:40:00,155.18,155.27,154.96,155.1,5949.0,155.18,155.27,154.96,155.1,5949.0
2023-05-08 13:45:00,155.16,155.55,155.16,155.51,5801.0,155.16,155.55,155.16,155.51,5801.0
2023-05-08 13:50:00,155.49,155.56,155.46,155.55,3720.0,155.49,155.56,155.46,155.55,3720.0
2023-05-08 13:55:00,155.54,155.59,155.46,155.49,3221.0,155.54,155.59,155.46,155.49,3221.0
2023-05-08 14:00:00,155.45,155.61,155.33,155.34,4986.0,155.45,155.61,155.33,155.34,4986.0
2023-05-08 14:05:00,155.33,155.33,154.89,155.06,5333.0,155.33,155.33,154.89,155.06,5333.0
2023-05-08 14:10:00,155.04,155.1,154.99,155.09,2000.0,155.04,155.1,154.99,155.09,2000.0
2023-05-08 14:15:00,155.06,155.12,155.03,155.06,1500.0,155.06,155.12,155.03,155.06,1500.0
2023-05-08 14:20:00,155.07,155.2,155.02,155.02,6936.0,155.07,155.2,155.02,155.02,6936.0
2023-05-08 14:25:00,155.02,155.04,154.83,154.86,6407.0,155.02,155.04,154.83,154.86,6407.0
2023-05-08 14:30:00,154.87,155.02,154.86,155.02,10519.0,154.87,155.02,154.86,155.02,10519.0
2023-05-08 14:35:00,154.99,155.1,154.94,154.96,6515.0,154.99,155.1,154.94,154.96,6515.0
2023-05-08 14:40:00,154.96,154.99,154.9,154.97,5346.0,154.96,154.99,154.9,154.97,5346.0
2023-05-08 14:45:00,154.95,155.06,154.95,155.06,3673.0,154.95,155.06,154.95,155.06,3673.0
2023-05-08 14:50:00,155.12,155.17,154.91,154.95,12230.0,155.12,155.17,154.91,154.95,12230.0
2023-05-08 14:55:00,154.93,155.1,154.87,155.09,6530.0,154.93,155.1,154.87,155.09,6530.0
2023-05-08 15:00:00,155.09,155.18,155.0,155.0,2161.0,155.09,155.18,155.0,155.0,2161.0
2023-05-08 15:05:00,155.03,155.13,155.0,155.11,2974.0,155.03,155.13,155.0,155.11,2974.0
2023-05-08 15:10:00,155.13,155.19,155.07,155.15,3360.0,155.13,155.19,155.07,155.15,3360.0
2023-05-08 15:15:00,155.15,155.26,154.99,155.18,14225.0,155.15,155.26,154.99,155.18,14225.0
2023-05-08 15:20:00,155.21,155.21,155.1,155.12,3834.0,155.21,155.21,155.1,155.12,3834.0
2023-05-08 15:25:00,155.08,155.16,154.97,155.08,3216.0,155.08,155.16,154.97,155.08,3216.0
2023-05-08 15:30:00,155.07,155.22,155.05,155.2,12768.0,155.07,155.22,155.05,155.2,12768.0
2023-05-08 15:35:00,155.21,155.26,155.13,155.25,4849.0,155.21,155.26,155.13,155.25,4849.0
2023-05-08 15:40:00,155.28,155.38,155.25,155.28,4773.0,155.28,155.38,155.25,155.28,4773.0
2023-05-08 15:45:00,155.25,155.32,155.21,155.29,8805.0,155.25,155.32,155.21,155.29,8805.0
2023-05-08 15:50:00,155.31,155.31,154.97,155.22,17169.0,155.31,155.31,154.97,155.22,17169.0
2023-05-08 15:55:00,155.21,155.64,155.21,155.55,73812.0,155.21,155.64,155.21,155.55,73812.0
2023-05-09 09:30:00,154.37,154.75,152.7,153.14,31261.0,154.37,154.75,152.7,153.14,31261.0
2023-05-09 09:35:00,153.31,153.53,152.92,153.46,7258.0,153.31,153.53,152.92,153.46,7258.0
2023-05-09 09:40:00,153.41,154.15,153.25,153.6,5636.0,153.41,154.15,153.25,153.6,5636.0
2023-05-09 09:45:00,153.76,154.0,153.73,153.98,7077.0,153.76,154.0,153.73,153.98,7077.0
2023-05-09 09:50:00,153.96,154.07,153.91,153.95,3465.0,153.96,154.07,153.91,153.95,3465.0
2023-05-09 09:55:00,154.06,154.45,153.95,154.34,9898.0,154.06,154.45,153.95,154.34,9898.0
2023-05-09 10:00:00,154.35,154.4,154.16,154.16,2120.0,154.35,154.4,154.16,154.16,2120.0
2023-05-09 10:05:00,154.29,154.56,154.29,154.56,2750.0,154.29,154.56,154.29,154.56,2750.0
2023-05-09 10:10:00,154.59,154.6,154.41,154.42,3332.0,154.59,154.6,154.41,154.42,3332.0
2023-05-09 10:15:00,154.42,154.6,154.32,154.59,5881.0,154.42,154.6,154.32,154.59,5881.0
2023-05-09 10:20:00,154.57,154.59,154.41,154.41,1843.0,154.57,154.59,154.41,154.41,1843.0
2023-05-09 10:25:00,154.41,154.43,154.3,154.36,1900.0,154.41,154.43,154.3,154.36,1900.0
2023-05-09 10:30:00,154.34,154.36,154.0,154.0,3479.0,154.34,154.36,154.0,154.0,3479.0
2023-05-09 10:35:00,153.96,154.06,153.9,154.0,5093.0,153.96,154.06,153.9,154.0,5093.0
2023-05-09 10:40:00,154.03,154.25,153.98,154.24,3318.0,154.03,154.25,153.98,154.24,3318.0
2023-05-09 10:45:00,154.14,154.14,153.94,153.97,4136.0,154.14,154.14,153.94,153.97,4136.0
2023-05-09 10:50:00,153.98,154.08,153.91,154.08,10204.0,153.98,154.08,153.91,154.08,10204.0
2023-05-09 10:55:00,154.08,154.3,153.99,154.27,5581.0,154.08,154.3,153.99,154.27,5581.0
2023-05-09 11:00:00,154.3,154.3,154.08,154.27,5623.0,154.3,154.3,154.08,154.27,5623.0
2023-05-09 11:05:00,154.22,154.28,154.05,154.28,4414.0,154.22,154.28,154.05,154.28,4414.0
2023-05-09 11:10:00,154.16,154.36,154.16,154.3,3828.0,154.16,154.36,154.16,154.3,3828.0
2023-05-09 11:15:00,154.4,154.63,154.4,154.51,2828.0,154.4,154.63,154.4,154.51,2828.0
2023-05-09 11:20:00,154.4,154.48,154.4,154.47,2050.0,154.4,154.48,154.4,154.47,2050.0
2023-05-09 11:25:00,154.47,154.49,154.33,154.49,7586.0,154.47,154.49,154.33,154.49,7586.0
2023-05-09 11:30:00,154.56,154.69,154.55,154.69,2402.0,154.56,154.69,154.55,154.69,2402.0
2023-05-09 11:35:00,154.69,154.69,154.53,154.54,1884.0,154.69,154.69,154.53,154.54,1884.0
2023-05-09 11:40:00,154.51,154.72,154.51,154.64,2402.0,154.51,154.72,154.51,154.64,2402.0
2023-05-09 11:45:00,154.64,154.91,154.61,154.67,8036.0,154.64,154.91,154.61,154.67,8036.0
2023-05-09 11:50:00,154.67,154.79,154.63,154.79,4228.0,154.67,154.79,154.63,154.79,4228.0
2023-05-09 11:55:00,154.8,154.8,154.49,154.64,3028.0,154.8,154.8,154.49,154.64,3028.0
2023-05-09 12:00:00,154.52,154.7,154.51,154.7,6801.0,154.52,154.7,154.51,154.7,6801.0
2023-05-09 12:05:00,154.6,154.76,154.55,154.55,2493.0,154.6,154.76,154.55,154.55,2493.0
2023-05-09 12:10:00,154.48,154.49,154.38,154.39,1836.0,154.48,154.49,154.38,154.39,1836.0
2023-05-09 12:15:00,154.41,154.52,154.31,154.51,3138.0,154.41,154.52,154.31,154.51,3138.0
2023-05-09 12:20:00,154.45,154.46,154.35,154.35,4968.0,154.45,154.46,154.35,154.35,4968.0
2023-05-09 12:25:00,154.38,154.43,154.24,154.25,4107.0,154.38,154.43,154.24,154.25,4107.0
2023-05-09 12:30:00,154.25,154.36,154.23,154.32,2550.0,154.25,154.36,154.23,154.32,2550.0
2023-05-09 12:35:00,154.31,154.36,154.14,154.14,2100.0,154.31,154.36,154.14,154.14,2100.0
2023-05-09 12:40:00,154.16,154.25,154.16,154.19,2495.0,154.16,154.25,154.16,154.19,2495.0
2023-05-09 12:45:00,154.22,154.29,154.21,154.24,1709.0,154.22,154.29,154.21,154.24,1709.0
2023-05-09 12:50:00,154.24,154.39,154.24,154.29,1964.0,154.24,154.39,154.24,154.29,1964.0
2023-05-09 12:55:00,154.31,154.51,154.3,154.49,3032.0,154.31,154.51,154.3,154.49,3032.0
2023-05-09 13:00:00,154.5,154.57,154.44,154.56,1300.0,154.5,154.57,154.44,154.56,1300.0
2023-05-09 13:05:00,154.57,154.71,154.55,154.65,2655.0,154.57,154.71,154.55,154.65,2655.0
2023-05-09 13:10:00,154.66,154.79,154.58,154.79,2942.0,154.66,154.79,154.58,154.79,2942.0
2023-05-09 13:15:00,154.77,154.83,154.72,154.81,2495.0,154.77,154.83,154.72,154.81,2495.0
2023-05-09 13:20:00,154.8,154.8,154.73,154.74,800.0,154.8,154.8,154.73,154.74,800.0
2023-05-09 13:25:00,154.74,154.77,154.69,154.74,3085.0,154.74,154.77,154.69,154.74,3085.0
2023-05-09 13:30:00,154.77,155.0,154.76,155.0,4214.0,154.77,155.0,154.76,155.0,4214.0
2023-05-09 13:35:00,154.95,155.03,154.92,154.99,3746.0,154.95,155.03,154.92,154.99,3746.0
2023-05-09 13:40:00,154.99,154.99,154.82,154.86,2402.0,154.99,154.99,154.82,154.86,2402.0
2023-05-09 13:45:00,154.79,154.92,154.78,154.92,2217.0,154.79,154.92,154.78,154.92,2217.0
2023-05-09 13:50:00,154.85,154.91,154.78,154.91,4206.0,154.85,154.91,154.78,154.91,4206.0
2023-05-09 13:55:00,154.98,154.98,154.86,154.89,2241.0,154.98,154.98,154.86,154.89,2241.0
2023-05-09 14:00:00,154.97,155.14,154.96,155.14,2623.0,154.97,155.14,154.96,155.14,2623.0
2023-05-09 14:05:00,155.12,155.14,154.95,155.14,3148.0,155.12,155.14,154.95,155.14,3148.0
2023-05-09 14:10:00,155.15,155.17,155.06,155.13,2100.0,155.15,155.17,155.06,155.13,2100.0
2023-05-09 14:15:00,155.15,155.29,155.15,155.16,1970.0,155.15,155.29,155.15,155.16,1970.0
2023-05-09 14:20:00,155.15,155.19,155.12,155.16,1922.0,155.15,155.19,155.12,155.16,1922.0
2023-05-09 14:25:00,155.14,155.14,155.05,155.05,2576.0,155.14,155.14,155.05,155.05,2576.0
2023-05-09 14:30:00,155.06,155.1,155.04,155.09,1300.0,155.06,155.1,155.04,155.09,1300.0
2023-05-09 14:35:00,155.08,155.19,155.08,155.16,3400.0,155.08,155.19,155.08,155.16,3400.0
2023-05-09 14:40:00,155.2,155.32,155.2,155.3,1731.0,155.2,155.32,155.2,155.3,1731.0
2023-05-09 14:45:00,155.31,155.34,155.27,155.3,1124.0,155.31,155.34,155.27,155.3,1124.0
2023-05-09 14:50:00,155.32,155.34,155.09,155.09,2401.0,155.32,155.34,155.09,155.09,2401.0
2023-05-09 14:55:00,155.09,155.22,155.07,155.18,2442.0,155.09,155.22,155.07,155.18,2442.0
2023-05-09 15:00:00,155.21,155.26,155.18,155.19,1300.0,155.21,155.26,155.18,155.19,1300.0
2023-05-09 15:05:00,155.24,155.25,155.11,155.12,3400.0,155.24,155.25,155.11,155.12,3400.0
2023-05-09 15:10:00,155.16,155.18,155.06,155.18,4594.0,155.16,155.18,155.06,155.18,4594.0
2023-05-09 15:15:00,155.13,155.21,155.09,155.2,3654.0,155.13,155.21,155.09,155.2,3654.0
2023-05-09 15:20:00,155.22,155.22,155.1,155.21,4073.0,155.22,155.22,155.1,155.21,4073.0
2023-05-09 15:25:00,155.22,155.31,155.22,155.23,4215.0,155.22,155.31,155.22,155.23,4215.0
2023-05-09 15:30:00,155.2,155.37,155.17,155.35,7016.0,155.2,155.37,155.17,155.35,7016.0
2023-05-09 15:35:00,155.34,155.38,155.24,155.24,6510.0,155.34,155.38,155.24,155.24,6510.0
2023-05-09 15:40:00,155.22,155.23,155.08,155.08,8637.0,155.22,155.23,155.08,155.08,8637.0
2023-05-09 15:45:00,155.07,155.21,155.02,155.16,13557.0,155.07,155.21,155.02,155.16,13557.0
2023-05-09 15:50:00,155.15,155.23,155.0,155.2,22876.0,155.15,155.23,155.0,155.2,22876.0
2023-05-09 15:55:00,155.05,155.25,155.0,155.19,83978.0,155.05,155.25,155.0,155.19,83978.0
2023-05-10 09:30:00,155.76,156.0,155.25,155.25,30346.0,155.76,156.0,155.25,155.25,30346.0
2023-05-10 09:35:00,155.32,155.33,154.69,154.69,4760.0,155.32,155.33,154.69,154.69,4760.0
2023-05-10 09:40:00,154.68,154.68,153.84,153.93,6315.0,154.68,154.68,153.84,153.93,6315.0
2023-05-10 09:45:00,154.06,154.07,153.55,153.62,7501.0,154.06,154.07,153.55,153.62,7501.0
2023-05-10 09:50:00,153.65,153.68,153.52,153.58,5599.0,153.65,153.68,153.52,153.58,5599.0
2023-05-10 09:55:00,153.62,154.08,153.57,154.08,7289.0,153.62,154.08,153.57,154.08,7289.0
2023-05-10 10:00:00,154.04,154.49,153.93,154.47,2643.0,154.04,154.49,153.93,154.47,2643.0
2023-05-10 10:05:00,154.47,154.56,154.16,154.16,3566.0,154.47,154.56,154.16,154.16,3566.0
2023-05-10 10:10:00,154.08,154.46,154.08,154.28,3300.0,154.08,154.46,154.08,154.28,3300.0
2023-05-10 10:15:00,154.38,154.4,153.69,153.79,4186.0,154.38,154.4,153.69,153.79,4186.0
2023-05-10 10:20:00,153.83,153.87,153.66,153.72,4600.0,153.83,153.87,153.66,153.72,4600.0
2023-05-10 10:25:00,153.75,153.76,153.57,153.66,1500.0,153.75,153.76,153.57,153.66,1500.0
2023-05-10 10:30:00,153.73,153.78,153.65,153.76,3172.0,153.73,153.78,153.65,153.76,3172.0
2023-05-10 10:35:00,153.75,153.76,153.54,153.57,4087.0,153.75,153.76,153.54,153.57,4087.0
2023-05-10 10:40:00,153.58,153.68,153.22,153.22,5567.0,153.58,153.68,153.22,153.22,5567.0
2023-05-10 10:45:00,153.27,153.27,152.84,153.06,7528.0,153.27,153.27,152.84,153.06,7528.0
2023-05-10 10:50:00,153.06,153.23,153.06,153.23,7535.0,153.06,153.23,153.06,153.23,7535.0
2023-05-10 10:55:00,153.16,153.26,152.99,153.24,5686.0,153.16,153.26,152.99,153.24,5686.0
2023-05-10 11:00:00,153.3,153.48,153.3,153.44,2000.0,153.3,153.48,153.3,153.44,2000.0
2023-05-10 11:05:00,153.46,153.51,153.39,153.51,1414.0,153.46,153.51,153.39,153.51,1414.0
2023-05-10 11:10:00,153.55,153.58,153.45,153.45,3701.0,153.55,153.58,153.45,153.45,3701.0
2023-05-10 11:15:00,153.5,153.63,153.47,153.63,5031.0,153.5,153.63,153.47,153.63,5031.0
2023-05-10 11:20:00,153.64,153.79,153.63,153.76,2698.0,153.64,153.79,153.63,153.76,2698.0
2023-05-10 11:25:00,153.79,153.89,153.79,153.88,1535.0,153.79,153.89,153.79,153.88,1535.0
2023-05-10 11:30:00,153.85,153.92,153.8,153.86,3663.0,153.85,153.92,153.8,153.86,3663.0
2023-05-10 11:35:00,153.83,153.9,153.75,153.75,1609.0,153.83,153.9,153.75,153.75,1609.0
2023-05-10 11:40:00,153.79,153.85,153.66,153.67,3300.0,153.79,153.85,153.66,153.67,3300.0
2023-05-10 11:45:00,153.61,153.64,153.56,153.64,2893.0,153.61,153.64,153.56,153.64,2893.0
2023-05-10 11:50:00,153.64,153.64,153.29,153.33,4203.0,153.64,153.64,153.29,153.33,4203.0
2023-05-10 11:55:00,153.34,153.37,153.21,153.29,5698.0,153.34,153.37,153.21,153.29,5698.0
2023-05-10 12:00:00,153.31,153.36,153.23,153.27,3150.0,153.31,153.36,153.23,153.27,3150.0
2023-05-10 12:05:00,153.23,153.46,153.23,153.4,4723.0,153.23,153.46,153.23,153.4,4723.0
2023-05-10 12:10:00,153.35,153.39,153.24,153.3,2700.0,153.35,153.39,153.24,153.3,2700.0
2023-05-10 12:15:00,153.26,153.32,153.07,153.1,5809.0,153.26,153.32,153.07,153.1,5809.0
2023-05-10 12:20:00,153.08,153.17,153.01,153.09,2600.0,153.08,153.17,153.01,153.09,2600.0
2023-05-10 12:25:00,153.11,153.17,153.06,153.15,1400.0,153.11,153.17,153.06,153.15,1400.0
2023-05-10 12:30:00,153.16,153.3,153.07,153.18,4244.0,153.16,153.3,153.07,153.18,4244.0
2023-05-10 12:35:00,153.15,153.15,152.96,153.01,3120.0,153.15,153.15,152.96,153.01,3120.0
2023-05-10 12:40:00,153.08,153.09,152.95,153.02,2028.0,153.08,153.09,152.95,153.02,2028.0
2023-05-10 12:45:00,152.99,153.02,152.86,152.89,2200.0,152.99,153.02,152.86,152.89,2200.0
2023-05-10 12:50:00,152.92,152.92,152.65,152.68,3267.0,152.92,152.92,152.65,152.68,3267.0
2023-05-10 12:55:00,152.71,152.71,152.43,152.53,4020.0,152.71,152.71,152.43,152.53,4020.0
2023-05-10 13:00:00,152.43,152.59,152.43,152.59,2900.0,152.43,152.59,152.43,152.59,2900.0
2023-05-10 13:05:00,152.53,152.53,152.38,152.46,4674.0,152.53,152.53,152.38,152.46,4674.0
2023-05-10 13:10:00,152.44,152.57,152.36,152.51,3174.0,152.44,152.57,152.36,152.51,3174.0
2023-05-10 13:15:00,152.49,152.61,152.39,152.61,2163.0,152.49,152.61,152.39,152.61,2163.0
2023-05-10 13:20:00,152.73,152.8,152.63,152.67,2854.0,152.73,152.8,152.63,152.67,2854.0
2023-05-10 13:25:00,152.66,152.66,152.5,152.58,2091.0,152.66,152.66,152.5,152.58,2091.0
2023-05-10 13:30:00,152.64,152.7,152.59,152.62,2546.0,152.64,152.7,152.59,152.62,2546.0
2023-05-10 13:35:00,152.6,152.6,152.42,152.56,2700.0,152.6,152.6,152.42,152.56,2700.0
2023-05-10 13:40:00,152.54,152.55,152.43,152.55,2202.0,152.54,152.55,152.43,152.55,2202.0
2023-05-10 13:45:00,152.58,152.66,152.55,152.65,3016.0,152.58,152.66,152.55,152.65,3016.0
2023-05-10 13:50:00,152.61,152.75,152.6,152.6,2317.0,152.61,152.75,152.6,152.6,2317.0
2023-05-10 13:55:00,152.61,152.83,152.61,152.72,4129.0,152.61,152.83,152.61,152.72,4129.0
2023-05-10 14:00:00,152.75,152.96,152.75,152.89,4039.0,152.75,152.96,152.75,152.89,4039.0
2023-05-10 14:05:00,152.88,153.0,152.88,152.95,2781.0,152.88,153.0,152.88,152.95,2781.0
2023-05-10 14:10:00,152.96,153.13,152.96,153.13,2161.0,152.96,153.13,152.96,153.13,2161.0
2023-05-10 14:15:00,153.18,153.2,153.07,153.12,4326.0,153.18,153.2,153.07,153.12,4326.0
2023-05-10 14:20:00,153.1,153.12,153.02,153.12,3808.0,153.1,153.12,153.02,153.12,3808.0
2023-05-10 14:25:00,153.13,153.35,153.07,153.24,2183.0,153.13,153.35,153.07,153.24,2183.0
2023-05-10 14:30:00,153.28,153.38,153.27,153.38,1600.0,153.28,153.38,153.27,153.38,1600.0
2023-05-10 14:35:00,153.38,153.54,153.38,153.53,2038.0,153.38,153.54,153.38,153.53,2038.0
2023-05-10 14:40:00,153.54,153.71,153.51,153.64,3699.0,153.54,153.71,153.51,153.64,3699.0
2023-05-10 14:45:00,153.7,153.79,153.52,153.53,4557.0,153.7,153.79,153.52,153.53,4557.0
2023-05-10 14:50:00,153.56,153.71,153.56,153.71,4022.0,153.56,153.71,153.56,153.71,4022.0
2023-05-10 14:55:00,153.67,153.73,153.65,153.71,3059.0,153.67,153.73,153.65,153.71,3059.0
2023-05-10 15:00:00,153.71,153.75,153.65,153.7,2700.0,153.71,153.75,153.65,153.7,2700.0
2023-05-10 15:05:00,153.76,153.81,153.72,153.76,4856.0,153.76,153.81,153.72,153.76,4856.0
2023-05-10 15:10:00,153.74,153.84,153.66,153.66,5171.0,153.74,153.84,153.66,153.66,5171.0
2023-05-10 15:15:00,153.63,153.81,153.56,153.78,11814.0,153.63,153.81,153.56,153.78,11814.0
2023-05-10 15:20:00,153.81,154.12,153.77,154.06,6465.0,153.81,154.12,153.77,154.06,6465.0
2023-05-10 15:25:00,154.14,154.31,154.12,154.13,6601.0,154.14,154.31,154.12,154.13,6601.0
2023-05-10 15:30:00,154.15,154.43,154.1,154.34,11442.0,154.15,154.43,154.1,154.34,11442.0
2023-05-10 15:35:00,154.31,154.39,154.2,154.32,8185.0,154.31,154.39,154.2,154.32,8185.0
2023-05-10 15:40:00,154.33,154.4,154.25,154.34,8232.0,154.33,154.4,154.25,154.34,8232.0
2023-05-10 15:45:00,154.3,154.4,154.2,154.37,15032.0,154.3,154.4,154.2,154.37,15032.0
2023-05-10 15:50:00,154.32,154.37,153.88,153.97,25989.0,154.32,154.37,153.88,153.97,25989.0
2023-05-10 15:55:00,153.93,154.2,153.85,154.13,49232.0,153.93,154.2,153.85,154.13,49232.0
2023-05-11 09:30:00,154.44,154.45,153.51,153.75,18530.0,154.44,154.45,153.51,153.75,18530.0
2023-05-11 09:35:00,153.63,154.43,153.63,154.16,4068.0,153.63,154.43,153.63,154.16,4068.0
2023-05-11 09:40:00,154.17,154.51,154.15,154.37,3457.0,154.17,154.51,154.15,154.37,3457.0
2023-05-11 09:45:00,154.39,154.44,154.11,154.13,2600.0,154.39,154.44,154.11,154.13,2600.0
2023-05-11 09:50:00,154.06,154.06,153.25,153.35,7432.0,154.06,154.06,153.25,153.35,7432.0
2023-05-11 09:55:00,153.43,153.88,153.43,153.87,2645.0,153.43,153.88,153.43,153.87,2645.0
2023-05-11 10:00:00,153.81,153.94,153.74,153.74,6460.0,153.81,153.94,153.74,153.74,6460.0
2023-05-11 10:05:00,153.74,153.74,153.55,153.66,5183.0,153.74,153.74,153.55,153.66,5183.0
2023-05-11 10:10:00,153.66,153.77,153.53,153.75,3803.0,153.66,153.77,153.53,153.75,3803.0
2023-05-11 10:15:00,153.64,153.7,153.54,153.59,3908.0,153.64,153.7,153.54,153.59,3908.0
2023-05-11 10:20:00,153.53,153.61,153.52,153.61,1578.0,153.53,153.61,153.52,153.61,1578.0
2023-05-11 10:25:00,153.66,153.88,153.66,153.81,2900.0,153.66,153.88,153.66,153.81,2900.0
2023-05-11 10:30:00,153.8,153.81,153.62,153.8,2695.0,153.8,153.81,153.62,153.8,2695.0
2023-05-11 10:35:00,153.81,153.87,153.49,153.7,5786.0,153.81,153.87,153.49,153.7,5786.0
2023-05-11 10:40:00,153.71,153.71,153.62,153.66,2200.0,153.71,153.71,153.62,153.66,2200.0
2023-05-11 10:45:00,153.69,154.0,153.61,153.99,3700.0,153.69,154.0,153.61,153.99,3700.0
2023-05-11 10:50:00,153.94,153.95,153.78,153.83,3312.0,153.94,153.95,153.78,153.83,3312.0
2023-05-11 10:55:00,153.9,153.95,153.82,153.82,8773.0,153.9,153.95,153.82,153.82,8773.0
2023-05-11 11:00:00,153.82,153.93,153.8,153.8,3102.0,153.82,153.93,153.8,153.8,3102.0
2023-05-11 11:05:00,153.81,153.85,153.64,153.65,3593.0,153.81,153.85,153.64,153.65,3593.0
2023-05-11 11:10:00,153.58,153.59,153.44,153.56,6028.0,153.58,153.59,153.44,153.56,6028.0
2023-05-11 11:15:00,153.58,153.64,153.44,153.47,2253.0,153.58,153.64,153.44,153.47,2253.0
2023-05-11 11:20:00,153.47,153.48,153.28,153.28,4626.0,153.47,153.48,153.28,153.28,4626.0
2023-05-11 11:25:00,153.28,153.53,153.22,153.52,4304.0,153.28,153.53,153.22,153.52,4304.0
2023-05-11 11:30:00,153.48,153.7,153.48,153.58,4200.0,153.48,153.7,153.48,153.58,4200.0
2023-05-11 11:35:00,153.61,153.65,153.55,153.56,4500.0,153.61,153.65,153.55,153.56,4500.0
2023-05-11 11:40:00,153.55,153.8,153.54,153.79,2383.0,153.55,153.8,153.54,153.79,2383.0
2023-05-11 11:45:00,153.83,153.93,153.83,153.89,1503.0,153.83,153.93,153.83,153.89,1503.0
2023-05-11 11:50:00,153.91,154.29,153.87,154.29,3677.0,153.91,154.29,153.87,154.29,3677.0
2023-05-11 11:55:00,154.35,154.36,154.29,154.36,2351.0,154.35,154.36,154.29,154.36,2351.0
2023-05-11 12:00:00,154.34,154.39,154.14,154.15,4118.0,154.34,154.39,154.14,154.15,4118.0
2023-05-11 12:05:00,154.17,154.56,154.17,154.52,4798.0,154.17,154.56,154.17,154.52,4798.0
2023-05-11 12:10:00,154.54,154.57,154.44,154.53,1250.0,154.54,154.57,154.44,154.53,1250.0
2023-05-11 12:15:00,154.49,154.65,154.46,154.65,6300.0,154.49,154.65,154.46,154.65,6300.0
2023-05-11 12:20:00,154.61,154.81,154.57,154.78,3500.0,154.61,154.81,154.57,154.78,3500.0
2023-05-11 12:25:00,154.78,154.8,154.62,154.8,3127.0,154.78,154.8,154.62,154.8,3127.0
2023-05-11 12:30:00,154.72,154.81,154.71,154.76,2100.0,154.72,154.81,154.71,154.76,2100.0
2023-05-11 12:35:00,154.64,154.75,154.64,154.68,1442.0,154.64,154.75,154.64,154.68,1442.0
2023-05-11 12:40:00,154.68,154.72,154.65,154.7,4187.0,154.68,154.72,154.65,154.7,4187.0
2023-05-11 12:45:00,154.68,154.82,154.66,154.77,5412.0,154.68,154.82,154.66,154.77,5412.0
2023-05-11 12:50:00,154.8,154.88,154.77,154.82,4610.0,154.8,154.88,154.77,154.82,4610.0
2023-05-11 12:55:00,154.77,154.96,154.75,154.95,4272.0,154.77,154.96,154.75,154.95,4272.0
2023-05-11 13:00:00,154.92,154.95,154.82,154.91,3474.0,154.92,154.95,154.82,154.91,3474.0
2023-05-11 13:05:00,154.93,155.02,154.87,154.87,5693.0,154.93,155.02,154.87,154.87,5693.0
2023-05-11 13:10:00,154.79,154.79,154.51,154.54,1800.0,154.79,154.79,154.51,154.54,1800.0
2023-05-11 13:15:00,154.48,154.49,154.43,154.43,1662.0,154.48,154.49,154.43,154.43,1662.0
2023-05-11 13:20:00,154.49,154.52,154.32,154.32,1800.0,154.49,154.52,154.32,154.32,1800.0
2023-05-11 13:25:00,154.27,154.34,154.2,154.2,2923.0,154.27,154.34,154.2,154.2,2923.0
2023-05-11 13:30:00,154.15,154.24,154.13,154.19,2931.0,154.15,154.24,154.13,154.19,2931.0
2023-05-11 13:35:00,154.21,154.33,154.18,154.32,2532.0,154.21,154.33,154.18,154.32,2532.0
2023-05-11 13:40:00,154.33,154.35,154.14,154.14,3851.0,154.33,154.35,154.14,154.14,3851.0
2023-05-11 13:45:00,154.09,154.12,153.87,153.87,2200.0,154.09,154.12,153.87,153.87,2200.0
2023-05-11 13:50:00,153.9,154.0,153.9,153.94,3123.0,153.9,154.0,153.9,153.94,3123.0
2023-05-11 13:55:00,154.0,154.13,153.96,154.08,11250.0,154.0,154.13,153.96,154.08,11250.0
2023-05-11 14:00:00,154.08,154.2,154.07,154.2,2000.0,154.08,154.2,154.07,154.2,2000.0
2023-05-11 14:05:00,154.17,154.2,154.11,154.2,2169.0,154.17,154.2,154.11,154.2,2169.0
2023-05-11 14:10:00,154.14,154.19,154.05,154.08,5042.0,154.14,154.19,154.05,154.08,5042.0
2023-05-11 14:15:00,154.12,154.14,154.08,154.09,2232.0,154.12,154.14,154.08,154.09,2232.0
2023-05-11 14:20:00,154.06,154.19,153.96,154.13,3208.0,154.06,154.19,153.96,154.13,3208.0
2023-05-11 14:25:00,154.14,154.16,154.09,154.12,3277.0,154.14,154.16,154.09,154.12,3277.0
2023-05-11 14:30:00,154.12,154.16,154.07,154.14,2700.0,154.12,154.16,154.07,154.14,2700.0
2023-05-11 14:35:00,154.14,154.14,154.04,154.1,3349.0,154.14,154.14,154.04,154.1,3349.0
2023-05-11 14:40:00,154.11,154.24,154.1,154.2,3800.0,154.11,154.24,154.1,154.2,3800.0
2023-05-11 14:45:00,154.22,154.33,154.22,154.28,3000.0,154.22,154.33,154.22,154.28,3000.0
2023-05-11 14:50:00,154.26,154.3,154.2,154.25,14486.0,154.26,154.3,154.2,154.25,14486.0
2023-05-11 14:55:00,154.2,154.37,154.04,154.34,6520.0,154.2,154.37,154.04,154.34,6520.0
2023-05-11 15:00:00,154.41,154.47,154.41,154.42,3090.0,154.41,154.47,154.41,154.42,3090.0
2023-05-11 15:05:00,154.43,154.61,154.41,154.57,2400.0,154.43,154.61,154.41,154.57,2400.0
2023-05-11 15:10:00,154.61,154.75,154.58,154.73,4188.0,154.61,154.75,154.58,154.73,4188.0
2023-05-11 15:15:00,154.75,154.78,154.66,154.75,4803.0,154.75,154.78,154.66,154.75,4803.0
2023-05-11 15:20:00,154.71,154.96,154.7,154.96,5965.0,154.71,154.96,154.7,154.96,5965.0
2023-05-11 15:25:00,154.96,154.98,154.88,154.92,4499.0,154.96,154.98,154.88,154.92,4499.0
2023-05-11 15:30:00,154.88,155.05,154.84,155.0,9485.0,154.88,155.05,154.84,155.0,9485.0
2023-05-11 15:35:00,155.02,155.07,154.95,155.01,8325.0,155.02,155.07,154.95,155.01,8325.0
2023-05-11 15:40:00,154.97,155.08,154.9,155.06,8997.0,154.97,155.08,154.9,155.06,8997.0
2023-05-11 15:45:00,155.07,155.21,155.03,155.18,14709.0,155.07,155.21,155.03,155.18,14709.0
2023-05-11 15:50:00,155.18,155.36,155.14,155.21,27643.0,155.18,155.36,155.14,155.21,27643.0
2023-05-11 15:55:00,155.23,155.43,155.17,155.18,62707.0,155.23,155.43,155.17,155.18,62707.0
2023-05-12 09:30:00,155.6,155.83,155.3,155.81,10495.0,155.6,155.83,155.3,155.81,10495.0
2023-05-12 09:35:00,155.85,155.85,155.69,155.73,1179.0,155.85,155.85,155.69,155.73,1179.0
2023-05-12 09:40:00,155.91,155.93,155.77,155.93,619.0,155.91,155.93,155.77,155.93,619.0
2023-05-12 09:45:00,155.8,155.99,155.75,155.84,2400.0,155.8,155.99,155.75,155.84,2400.0
2023-05-12 09:50:00,155.89,156.75,155.89,156.72,33116.0,155.89,156.75,155.89,156.72,33116.0
2023-05-12 09:55:00,156.75,156.84,156.46,156.5,6295.0,156.75,156.84,156.46,156.5,6295.0
2023-05-12 10:00:00,156.41,156.64,156.41,156.46,7734.0,156.41,156.64,156.41,156.46,7734.0
2023-05-12 10:05:00,156.44,156.65,156.44,156.65,4680.0,156.44,156.65,156.44,156.65,4680.0
2023-05-12 10:10:00,156.66,156.7,156.52,156.56,4256.0,156.66,156.7,156.52,156.56,4256.0
2023-05-12 10:15:00,156.56,156.75,156.46,156.75,11870.0,156.56,156.75,156.46,156.75,11870.0
2023-05-12 10:20:00,156.78,156.85,156.61,156.72,5676.0,156.78,156.85,156.61,156.72,5676.0
2023-05-12 10:25:00,156.77,156.88,156.75,156.88,1852.0,156.77,156.88,156.75,156.88,1852.0
2023-05-12 10:30:00,156.85,156.92,156.75,156.92,6650.0,156.85,156.92,156.75,156.92,6650.0
2023-05-12 10:35:00,156.95,157.12,156.74,157.1,11105.0,156.95,157.12,156.74,157.1,11105.0
2023-05-12 10:40:00,157.14,157.24,157.07,157.12,11205.0,157.14,157.24,157.07,157.12,11205.0
2023-05-12 10:45:00,157.12,157.34,157.02,157.34,13971.0,157.12,157.34,157.02,157.34,13971.0
2023-05-12 10:50:00,157.34,157.41,157.11,157.12,12425.0,157.34,157.41,157.11,157.12,12425.0
2023-05-12 10:55:00,157.1,157.1,156.74,156.88,6156.0,157.1,157.1,156.74,156.88,6156.0
2023-05-12 11:00:00,156.88,156.97,156.73,156.97,4694.0,156.88,156.97,156.73,156.97,4694.0
2023-05-12 11:05:00,156.97,157.13,156.97,157.09,3305.0,156.97,157.13,156.97,157.09,3305.0
2023-05-12 11:10:00,157.07,157.21,157.03,157.12,5801.0,157.07,157.21,157.03,157.12,5801.0
2023-05-12 11:15:00,157.04,157.25,156.99,157.25,2059.0,157.04,157.25,156.99,157.25,2059.0
2023-05-12 11:20:00,157.3,157.57,157.26,157.47,5533.0,157.3,157.57,157.26,157.47,5533.0
2023-05-12 11:25:00,157.31,157.44,157.08,157.17,25636.0,157.31,157.44,157.08,157.17,25636.0
2023-05-12 11:30:00,157.13,157.28,156.87,156.96,8513.0,157.13,157.28,156.87,156.96,8513.0
2023-05-12 11:35:00,157.0,157.02,156.75,156.96,12991.0,157.0,157.02,156.75,156.96,12991.0
2023-05-12 11:40:00,156.96,157.2,156.87,157.06,15586.0,156.96,157.2,156.87,157.06,15586.0
2023-05-12 11:45:00,157.04,157.43,157.04,157.43,4059.0,157.04,157.43,157.04,157.43,4059.0
2023-05-12 11:50:00,157.36,157.4,157.24,157.34,7312.0,157.36,157.4,157.24,157.34,7312.0
2023-05-12 11:55:00,157.37,157.49,157.33,157.47,4884.0,157.37,157.49,157.33,157.47,4884.0
2023-05-12 12:00:00,157.5,157.58,157.47,157.52,5751.0,157.5,157.58,157.47,157.52,5751.0
2023-05-12 12:05:00,157.5,157.54,157.43,157.44,5360.0,157.5,157.54,157.43,157.44,5360.0
2023-05-12 12:10:00,157.44,157.47,157.14,157.19,4925.0,157.44,157.47,157.14,157.19,4925.0
2023-05-12 12:15:00,157.21,157.23,157.1,157.1,2933.0,157.21,157.23,157.1,157.1,2933.0
2023-05-12 12:20:00,157.09,157.19,156.98,157.04,6470.0,157.09,157.19,156.98,157.04,6470.0
2023-05-12 12:25:00,157.01,157.05,156.95,156.96,2387.0,157.01,157.05,156.95,156.96,2387.0
2023-05-12 12:30:00,156.96,157.14,156.95,157.13,3928.0,156.96,157.14,156.95,157.13,3928.0
2023-05-12 12:35:00,157.11,157.12,156.99,157.06,2706.0,157.11,157.12,156.99,157.06,2706.0
2023-05-12 12:40:00,157.07,157.19,157.02,157.09,5200.0,157.07,157.19,157.02,157.09,5200.0
2023-05-12 12:45:00,157.06,157.1,156.98,157.06,4300.0,157.06,157.1,156.98,157.06,4300.0
2023-05-12 12:50:00,157.04,157.29,157.02,157.23,9744.0,157.04,157.29,157.02,157.23,9744.0
2023-05-12 12:55:00,157.28,157.49,157.28,157.47,2007.0,157.28,157.49,157.28,157.47,2007.0
2023-05-12 13:00:00,157.45,157.85,157.44,157.85,8366.0,157.45,157.85,157.44,157.85,8366.0
2023-05-12 13:05:00,157.84,157.9,157.73,157.86,8817.0,157.84,157.9,157.73,157.86,8817.0
2023-05-12 13:10:00,157.87,158.12,157.85,158.08,9626.0,157.87,158.12,157.85,158.08,9626.0
2023-05-12 13:15:00,158.09,158.09,157.8,157.81,8042.0,158.09,158.09,157.8,157.81,8042.0
2023-05-12 13:20:00,157.82,158.05,157.75,158.05,6208.0,157.82,158.05,157.75,158.05,6208.0
2023-05-12 13:25:00,158.1,158.15,157.96,158.05,4394.0,158.1,158.15,157.96,158.05,4394.0
2023-05-12 13:30:00,158.08,158.17,158.06,158.06,4116.0,158.08,158.17,158.06,158.06,4116.0
2023-05-12 13:35:00,158.03,158.14,157.95,157.99,4539.0,158.03,158.14,157.95,157.99,4539.0
2023-05-12 13:40:00,158.01,158.23,158.01,158.23,2923.0,158.01,158.23,158.01,158.23,2923.0
2023-05-12 13:45:00,158.22,158.23,158.08,158.19,2529.0,158.22,158.23,158.08,158.19,2529.0
2023-05-12 13:50:00,158.2,158.2,158.01,158.08,5066.0,158.2,158.2,158.01,158.08,5066.0
2023-05-12 13:55:00,158.06,158.08,157.84,157.86,1849.0,158.06,158.08,157.84,157.86,1849.0
2023-05-12 14:00:00,157.84,158.03,157.77,158.02,7377.0,157.84,158.03,157.77,158.02,7377.0
2023-05-12 14:05:00,158.01,158.21,158.01,158.21,4788.0,158.01,158.21,158.01,158.21,4788.0
2023-05-12 14:10:00,158.23,158.25,158.03,158.03,5241.0,158.23,158.25,158.03,158.03,5241.0
2023-05-12 14:15:00,158.02,158.03,157.82,157.84,6672.0,158.02,158.03,157.82,157.84,6672.0
2023-05-12 14:20:00,157.84,157.98,157.68,157.76,21601.0,157.84,157.98,157.68,157.76,21601.0
2023-05-12 14:25:00,157.77,157.81,157.68,157.68,6352.0,157.77,157.81,157.68,157.68,6352.0
2023-05-12 14:30:00,157.68,157.78,157.66,157.69,5670.0,157.68,157.78,157.66,157.69,5670.0
2023-05-12 14:35:00,157.69,157.74,157.6,157.62,4596.0,157.69,157.74,157.6,157.62,4596.0
2023-05-12 14:40:00,157.61,157.69,157.54,157.67,7051.0,157.61,157.69,157.54,157.67,7051.0
2023-05-12 14:45:00,157.71,157.75,157.68,157.72,5527.0,157.71,157.75,157.68,157.72,5527.0
2023-05-12 14:50:00,157.71,157.93,157.71,157.93,3428.0,157.71,157.93,157.71,157.93,3428.0
2023-05-12 14:55:00,157.95,158.03,157.92,157.97,6050.0,157.95,158.03,157.92,157.97,6050.0
2023-05-12 15:00:00,158.01,158.18,158.0,158.14,5300.0,158.01,158.18,158.0,158.14,5300.0
2023-05-12 15:05:00,158.12,158.16,158.07,158.11,4560.0,158.12,158.16,158.07,158.11,4560.0
2023-05-12 15:10:00,158.12,158.13,157.91,157.91,3530.0,158.12,158.13,157.91,157.91,3530.0
2023-05-12 15:15:00,157.91,157.94,157.8,157.84,9359.0,157.91,157.94,157.8,157.84,9359.0
2023-05-12 15:20:00,157.85,157.97,157.81,157.96,5657.0,157.85,157.97,157.81,157.96,5657.0
2023-05-12 15:25:00,157.96,158.04,157.92,158.02,8538.0,157.96,158.04,157.92,158.02,8538.0
2023-05-12 15:30:00,158.03,158.21,157.99,158.19,18139.0,158.03,158.21,157.99,158.19,18139.0
2023-05-12 15:35:00,158.19,158.29,158.02,158.12,13969.0,158.19,158.29,158.02,158.12,13969.0
2023-05-12 15:40:00,158.12,158.31,158.05,158.22,9416.0,158.12,158.31,158.05,158.22,9416.0
2023-05-12 15:45:00,158.24,158.44,158.22,158.32,17983.0,158.24,158.44,158.22,158.32,17983.0
2023-05-12 15:50:00,158.33,158.86,158.28,158.85,31917.0,158.33,158.86,158.28,158.85,31917.0
2023-05-12 15:55:00,158.88,159.04,158.63,158.75,103367.0,158.88,159.04,158.63,158.75,103367.0
2023-05-15 09:30:00,158.81,159.65,158.66,159.16,17071.0,158.81,159.65,158.66,159.16,17071.0
2023-05-15 09:35:00,159.15,159.62,158.74,159.62,11086.0,159.15,159.62,158.74,159.62,11086.0
2023-05-15 09:40:00,159.51,159.98,159.44,159.67,18129.0,159.51,159.98,159.44,159.67,18129.0
2023-05-15 09:45:00,159.67,159.67,158.45,158.65,8624.0,159.67,159.67,158.45,158.65,8624.0
2023-05-15 09:50:00,158.8,158.8,157.76,157.8,9717.0,158.8,158.8,157.76,157.8,9717.0
2023-05-15 09:55:00,157.78,157.86,157.58,157.86,6526.0,157.78,157.86,157.58,157.86,6526.0
2023-05-15 10:00:00,157.99,158.38,157.94,158.18,8323.0,157.99,158.38,157.94,158.18,8323.0
2023-05-15 10:05:00,158.26,158.42,158.12,158.41,4917.0,158.26,158.42,158.12,158.41,4917.0
2023-05-15 10:10:00,158.36,158.5,158.29,158.46,5753.0,158.36,158.5,158.29,158.46,5753.0
2023-05-15 10:15:00,158.53,158.53,158.35,158.42,5324.0,158.53,158.53,158.35,158.42,5324.0
2023-05-15 10:20:00,158.47,158.76,158.42,158.72,5602.0,158.47,158.76,158.42,158.72,5602.0
2023-05-15 10:25:00,158.76,158.87,158.75,158.87,4245.0,158.76,158.87,158.75,158.87,4245.0
2023-05-15 10:30:00,158.87,159.18,158.72,158.75,14426.0,158.87,159.18,158.72,158.75,14426.0
2023-05-15 10:35:00,158.83,158.97,158.5,158.59,27127.0,158.83,158.97,158.5,158.59,27127.0
2023-05-15 10:40:00,158.64,158.69,158.27,158.42,19832.0,158.64,158.69,158.27,158.42,19832.0
2023-05-15 10:45:00,158.38,158.7,158.37,158.43,20732.0,158.38,158.7,158.37,158.43,20732.0
2023-05-15 10:50:00,158.42,158.59,158.3,158.48,11687.0,158.42,158.59,158.3,158.48,11687.0
2023-05-15 10:55:00,158.45,158.65,158.4,158.57,7675.0,158.45,158.65,158.4,158.57,7675.0
2023-05-15 11:00:00,158.56,158.76,158.5,158.67,8209.0,158.56,158.76,158.5,158.67,8209.0
2023-05-15 11:05:00,158.7,158.81,158.57,158.63,16591.0,158.7,158.81,158.57,158.63,16591.0
2023-05-15 11:10:00,158.63,158.95,158.6,158.93,8402.0,158.63,158.95,158.6,158.93,8402.0
2023-05-15 11:15:00,158.93,159.11,158.9,159.06,13137.0,158.93,159.11,158.9,159.06,13137.0
2023-05-15 11:20:00,159.0,159.12,159.0,159.08,4684.0,159.0,159.12,159.0,159.08,4684.0
2023-05-15 11:25:00,159.08,159.13,159.02,159.09,4954.0,159.08,159.13,159.02,159.09,4954.0
2023-05-15 11:30:00,159.12,159.18,159.1,159.18,7945.0,159.12,159.18,159.1,159.18,7945.0
2023-05-15 11:35:00,159.2,159.29,159.09,159.29,9440.0,159.2,159.29,159.09,159.29,9440.0
2023-05-15 11:40:00,159.34,159.37,159.05,159.07,9869.0,159.34,159.37,159.05,159.07,9869.0
2023-05-15 11:45:00,159.09,159.26,159.01,159.2,6775.0,159.09,159.26,159.01,159.2,6775.0
2023-05-15 11:50:00,159.21,159.32,159.12,159.12,4359.0,159.21,159.32,159.12,159.12,4359.0
2023-05-15 11:55:00,159.09,159.28,159.08,159.22,4908.0,159.09,159.28,159.08,159.22,4908.0
2023-05-15 12:00:00,159.2,159.24,159.11,159.14,5954.0,159.2,159.24,159.11,159.14,5954.0
2023-05-15 12:05:00,159.13,159.15,158.97,158.97,5882.0,159.13,159.15,158.97,158.97,5882.0
2023-05-15 12:10:00,158.99,159.13,158.83,159.12,4866.0,158.99,159.13,158.83,159.12,4866.0
2023-05-15 12:15:00,159.15,159.29,159.11,159.24,5100.0,159.15,159.29,159.11,159.24,5100.0
2023-05-15 12:20:00,159.26,159.41,159.23,159.28,5797.0,159.26,159.41,159.23,159.28,5797.0
2023-05-15 12:25:00,159.27,159.51,159.2,159.47,6532.0,159.27,159.51,159.2,159.47,6532.0
2023-05-15 12:30:00,159.51,159.54,159.41,159.41,6082.0,159.51,159.54,159.41,159.41,6082.0
2023-05-15 12:35:00,159.4,159.46,159.36,159.39,6237.0,159.4,159.46,159.36,159.39,6237.0
2023-05-15 12:40:00,159.41,159.45,159.17,159.19,5130.0,159.41,159.45,159.17,159.19,5130.0
2023-05-15 12:45:00,159.2,159.32,159.14,159.21,20328.0,159.2,159.32,159.14,159.21,20328.0
2023-05-15 12:50:00,159.22,159.27,159.16,159.19,6449.0,159.22,159.27,159.16,159.19,6449.0
2023-05-15 12:55:00,159.18,159.34,159.16,159.34,4530.0,159.18,159.34,159.16,159.34,4530.0
2023-05-15 13:00:00,159.37,159.63,159.37,159.63,5505.0,159.37,159.63,159.37,159.63,5505.0
2023-05-15 13:05:00,159.63,159.74,159.51,159.7,3925.0,159.63,159.74,159.51,159.7,3925.0
2023-05-15 13:10:00,159.8,159.92,159.8,159.84,3053.0,159.8,159.92,159.8,159.84,3053.0
2023-05-15 13:15:00,159.84,159.98,159.82,159.89,4057.0,159.84,159.98,159.82,159.89,4057.0
2023-05-15 13:20:00,159.91,159.92,159.65,159.76,5476.0,159.91,159.92,159.65,159.76,5476.0
2023-05-15 13:25:00,159.82,159.82,159.62,159.65,4415.0,159.82,159.82,159.62,159.65,4415.0
2023-05-15 13:30:00,159.61,159.65,159.53,159.63,3892.0,159.61,159.65,159.53,159.63,3892.0
2023-05-15 13:35:00,159.65,159.65,159.49,159.49,4287.0,159.65,159.65,159.49,159.49,4287.0
2023-05-15 13:40:00,159.48,159.5,159.21,159.21,5497.0,159.48,159.5,159.21,159.21,5497.0
2023-05-15 13:45:00,159.21,159.21,159.0,159.04,4551.0,159.21,159.21,159.0,159.04,4551.0
2023-05-15 13:50:00,159.01,159.01,158.84,159.01,10086.0,159.01,159.01,158.84,159.01,10086.0
2023-05-15 13:55:00,158.93,159.09,158.91,159.09,5734.0,158.93,159.09,158.91,159.09,5734.0
2023-05-15 14:00:00,159.1,159.25,159.1,159.21,4089.0,159.1,159.25,159.1,159.21,4089.0
2023-05-15 14:05:00,159.24,159.37,159.24,159.36,5941.0,159.24,159.37,159.24,159.36,5941.0
2023-05-15 14:10:00,159.33,159.36,159.13,159.21,22530.0,159.33,159.36,159.13,159.21,22530.0
2023-05-15 14:15:00,159.22,159.29,159.04,159.04,7106.0,159.22,159.29,159.04,159.04,7106.0
2023-05-15 14:20:00,159.08,159.08,158.83,158.91,9279.0,159.08,159.08,158.83,158.91,9279.0
2023-05-15 14:25:00,158.91,159.09,158.83,159.08,4100.0,158.91,159.09,158.83,159.08,4100.0
2023-05-15 14:30:00,159.09,159.19,159.06,159.19,5100.0,159.09,159.19,159.06,159.19,5100.0
2023-05-15 14:35:00,159.18,159.24,159.11,159.11,6016.0,159.18,159.24,159.11,159.11,6016.0
2023-05-15 14:40:00,159.1,159.32,159.01,159.26,6800.0,159.1,159.32,159.01,159.26,6800.0
2023-05-15 14:45:00,159.26,159.39,159.24,159.31,4205.0,159.26,159.39,159.24,159.31,4205.0
2023-05-15 14:50:00,159.3,159.46,159.28,159.34,5700.0,159.3,159.46,159.28,159.34,5700.0
2023-05-15 14:55:00,159.32,159.32,159.2,159.25,5100.0,159.32,159.32,159.2,159.25,5100.0
2023-05-15 15:00:00,159.27,159.44,159.27,159.36,4667.0,159.27,159.44,159.27,159.36,4667.0
2023-05-15 15:05:00,159.31,159.48,159.31,159.45,3281.0,159.31,159.48,159.31,159.45,3281.0
2023-05-15 15:10:00,159.46,159.56,159.41,159.42,4480.0,159.46,159.56,159.41,159.42,4480.0
2023-05-15 15:15:00,159.42,159.64,159.42,159.61,8491.0,159.42,159.64,159.42,159.61,8491.0
2023-05-15 15:20:00,159.63,159.64,159.57,159.57,8774.0,159.63,159.64,159.57,159.57,8774.0
2023-05-15 15:25:00,159.59,159.62,159.5,159.62,5575.0,159.59,159.62,159.5,159.62,5575.0
2023-05-15 15:30:00,159.58,159.65,159.41,159.43,11227.0,159.58,159.65,159.41,159.43,11227.0
2023-05-15 15:35:00,159.41,159.55,159.36,159.38,13237.0,159.41,159.55,159.36,159.38,13237.0
2023-05-15 15:40:00,159.3,159.38,159.28,159.34,13862.0,159.3,159.38,159.28,159.34,13862.0
2023-05-15 15:45:00,159.34,159.36,159.2,159.21,20726.0,159.34,159.36,159.2,159.21,20726.0
2023-05-15 15:50:00,159.17,159.32,159.01,159.2,44581.0,159.17,159.32,159.01,159.2,44581.0
2023-05-15 15:55:00,159.18,159.19,158.99,159.12,85053.0,159.18,159.19,158.99,159.12,85053.0
2023-05-16 09:30:00,158.12,158.15,157.13,157.5,16314.0,158.12,158.15,157.13,157.5,16314.0
2023-05-16 09:35:00,157.46,157.68,157.17,157.44,7991.0,157.46,157.68,157.17,157.44,7991.0
2023-05-16 09:40:00,157.76,158.21,157.61,158.21,2023.0,157.76,158.21,157.61,158.21,2023.0
2023-05-16 09:45:00,158.31,158.48,158.19,158.32,3989.0,158.31,158.48,158.19,158.32,3989.0
2023-05-16 09:50:00,158.29,158.29,157.8,157.94,16057.0,158.29,158.29,157.8,157.94,16057.0
2023-05-16 09:55:00,157.91,158.22,157.91,158.22,2960.0,157.91,158.22,157.91,158.22,2960.0
2023-05-16 10:00:00,158.34,158.61,158.24,158.46,5497.0,158.34,158.61,158.24,158.46,5497.0
2023-05-16 10:05:00,158.47,158.47,158.19,158.33,3292.0,158.47,158.47,158.19,158.33,3292.0
2023-05-16 10:10:00,158.24,158.25,157.8,158.17,3554.0,158.24,158.25,157.8,158.17,3554.0
2023-05-16 10:15:00,158.2,158.35,158.07,158.35,2089.0,158.2,158.35,158.07,158.35,2089.0
2023-05-16 10:20:00,158.33,158.34,158.14,158.14,4169.0,158.33,158.34,158.14,158.14,4169.0
2023-05-16 10:25:00,158.2,158.81,158.2,158.8,1712.0,158.2,158.81,158.2,158.8,1712.0
2023-05-16 10:30:00,158.77,158.81,158.69,158.71,2892.0,158.77,158.81,158.69,158.71,2892.0
2023-05-16 10:35:00,158.72,159.02,158.72,159.02,7988.0,158.72,159.02,158.72,159.02,7988.0
2023-05-16 10:40:00,159.02,159.09,158.92,159.09,7161.0,159.02,159.09,158.92,159.09,7161.0
2023-05-16 10:45:00,159.13,159.25,159.07,159.08,5065.0,159.13,159.25,159.07,159.08,5065.0
2023-05-16 10:50:00,158.95,158.95,158.83,158.91,4493.0,158.95,158.95,158.83,158.91,4493.0
2023-05-16 10:55:00,158.95,159.06,158.89,158.93,4311.0,158.95,159.06,158.89,158.93,4311.0
2023-05-16 11:00:00,159.0,159.09,158.85,158.97,4361.0,159.0,159.09,158.85,158.97,4361.0
2023-05-16 11:05:00,159.01,159.25,159.01,159.22,2020.0,159.01,159.25,159.01,159.22,2020.0
2023-05-16 11:10:00,159.22,159.26,159.1,159.14,3600.0,159.22,159.26,159.1,159.14,3600.0
2023-05-16 11:15:00,159.19,159.3,159.19,159.25,2480.0,159.19,159.3,159.19,159.25,2480.0
2023-05-16 11:20:00,159.29,159.37,159.19,159.19,3532.0,159.29,159.37,159.19,159.19,3532.0
2023-05-16 11:25:00,159.18,159.23,159.13,159.15,3872.0,159.18,159.23,159.13,159.15,3872.0
2023-05-16 11:30:00,159.16,159.16,159.05,159.07,3379.0,159.16,159.16,159.05,159.07,3379.0
2023-05-16 11:35:00,159.1,159.1,158.79,158.79,5361.0,159.1,159.1,158.79,158.79,5361.0
2023-05-16 11:40:00,158.79,158.84,158.67,158.83,6563.0,158.79,158.84,158.67,158.83,6563.0
2023-05-16 11:45:00,158.82,158.87,158.79,158.86,3210.0,158.82,158.87,158.79,158.86,3210.0
2023-05-16 11:50:00,158.88,158.98,158.87,158.97,2929.0,158.88,158.98,158.87,158.97,2929.0
2023-05-16 11:55:00,159.0,159.0,158.81,158.89,3085.0,159.0,159.0,158.81,158.89,3085.0
2023-05-16 12:00:00,158.87,158.89,158.66,158.67,5020.0,158.87,158.89,158.66,158.67,5020.0
2023-05-16 12:05:00,158.67,158.7,158.61,158.64,3400.0,158.67,158.7,158.61,158.64,3400.0
2023-05-16 12:10:00,158.63,158.77,158.55,158.55,5400.0,158.63,158.77,158.55,158.55,5400.0
2023-05-16 12:15:00,158.55,158.68,158.43,158.54,31977.0,158.55,158.68,158.43,158.54,31977.0
2023-05-16 12:20:00,158.53,158.66,158.53,158.58,2148.0,158.53,158.66,158.53,158.58,2148.0
2023-05-16 12:25:00,158.58,158.68,158.53,158.65,3485.0,158.58,158.68,158.53,158.65,3485.0
2023-05-16 12:30:00,158.65,158.68,158.54,158.65,3300.0,158.65,158.68,158.54,158.65,3300.0
2023-05-16 12:35:00,158.64,158.78,158.63,158.77,3132.0,158.64,158.78,158.63,158.77,3132.0
2023-05-16 12:40:00,158.8,158.88,158.68,158.68,2952.0,158.8,158.88,158.68,158.68,2952.0
2023-05-16 12:45:00,158.73,158.87,158.68,158.87,3470.0,158.73,158.87,158.68,158.87,3470.0
2023-05-16 12:50:00,158.88,158.95,158.81,158.89,3749.0,158.88,158.95,158.81,158.89,3749.0
2023-05-16 12:55:00,158.9,159.07,158.89,158.97,4306.0,158.9,159.07,158.89,158.97,4306.0
2023-05-16 13:00:00,158.93,158.95,158.84,158.84,2194.0,158.93,158.95,158.84,158.84,2194.0
2023-05-16 13:05:00,158.8,159.01,158.8,158.94,2619.0,158.8,159.01,158.8,158.94,2619.0
2023-05-16 13:10:00,159.01,159.03,158.84,158.85,8529.0,159.01,159.03,158.84,158.85,8529.0
2023-05-16 13:15:00,158.88,158.88,158.75,158.76,1900.0,158.88,158.88,158.75,158.76,1900.0
2023-05-16 13:20:00,158.75,158.75,158.61,158.61,4482.0,158.75,158.75,158.61,158.61,4482.0
2023-05-16 13:25:00,158.61,158.61,158.41,158.47,3200.0,158.61,158.61,158.41,158.47,3200.0
2023-05-16 13:30:00,158.47,158.65,158.43,158.65,2275.0,158.47,158.65,158.43,158.65,2275.0
2023-05-16 13:35:00,158.63,158.84,158.61,158.72,10024.0,158.63,158.84,158.61,158.72,10024.0
2023-05-16 13:40:00,158.73,158.75,158.6,158.64,5515.0,158.73,158.75,158.6,158.64,5515.0
2023-05-16 13:45:00,158.65,158.86,158.64,158.81,3813.0,158.65,158.86,158.64,158.81,3813.0
2023-05-16 13:50:00,158.88,158.88,158.8,158.81,2735.0,158.88,158.88,158.8,158.81,2735.0
2023-05-16 13:55:00,158.81,158.88,158.8,158.8,6456.0,158.81,158.88,158.8,158.8,6456.0
2023-05-16 14:00:00,158.73,158.73,158.59,158.62,2805.0,158.73,158.73,158.59,158.62,2805.0
2023-05-16 14:05:00,158.62,158.67,158.5,158.54,3654.0,158.62,158.67,158.5,158.54,3654.0
2023-05-16 14:10:00,158.52,158.57,158.4,158.57,3230.0,158.52,158.57,158.4,158.57,3230.0
2023-05-16 14:15:00,158.51,158.75,158.48,158.69,6287.0,158.51,158.75,158.48,158.69,6287.0
2023-05-16 14:20:00,158.71,158.75,158.54,158.56,4400.0,158.71,158.75,158.54,158.56,4400.0
2023-05-16 14:25:00,158.56,158.69,158.56,158.67,4564.0,158.56,158.69,158.56,158.67,4564.0
2023-05-16 14:30:00,158.68,158.72,158.52,158.69,3370.0,158.68,158.72,158.52,158.69,3370.0
2023-05-16 14:35:00,158.71,158.89,158.71,158.89,4767.0,158.71,158.89,158.71,158.89,4767.0
2023-05-16 14:40:00,158.89,159.03,158.88,158.97,4249.0,158.89,159.03,158.88,158.97,4249.0
2023-05-16 14:45:00,158.97,159.09,158.91,159.09,6113.0,158.97,159.09,158.91,159.09,6113.0
2023-05-16 14:50:00,159.12,159.25,159.09,159.19,9379.0,159.12,159.25,159.09,159.19,9379.0
2023-05-16 14:55:00,159.22,159.35,159.21,159.35,6345.0,159.22,159.35,159.21,159.35,6345.0
2023-05-16 15:00:00,159.34,159.38,159.29,159.29,5052.0,159.34,159.38,159.29,159.29,5052.0
2023-05-16 15:05:00,159.27,159.29,159.21,159.25,5669.0,159.27,159.29,159.21,159.25,5669.0
2023-05-16 15:10:00,159.23,159.33,159.18,159.2,7134.0,159.23,159.33,159.18,159.2,7134.0
2023-05-16 15:15:00,159.21,159.28,159.16,159.16,6502.0,159.21,159.28,159.16,159.16,6502.0
2023-05-16 15:20:00,159.12,159.12,158.96,159.03,10475.0,159.12,159.12,158.96,159.03,10475.0
2023-05-16 15:25:00,159.03,159.1,159.01,159.03,4249.0,159.03,159.1,159.01,159.03,4249.0
2023-05-16 15:30:00,159.01,159.2,158.93,159.15,16802.0,159.01,159.2,158.93,159.15,16802.0
2023-05-16 15:35:00,159.14,159.14,158.88,158.94,16351.0,159.14,159.14,158.88,158.94,16351.0
2023-05-16 15:40:00,158.93,159.08,158.88,159.06,17047.0,158.93,159.08,158.88,159.06,17047.0
2023-05-16 15:45:00,159.04,159.25,159.03,159.07,22254.0,159.04,159.25,159.03,159.07,22254.0
2023-05-16 15:50:00,158.98,159.12,158.8,159.06,35646.0,158.98,159.12,158.8,159.06,35646.0
2023-05-16 15:55:00,158.99,159.05,158.79,158.81,117706.0,158.99,159.05,158.79,158.81,117706.0
2023-05-17 09:30:00,159.76,160.0,159.35,159.67,23677.0,159.76,160.0,159.35,159.67,23677.0
2023-05-17 09:35:00,159.65,159.66,159.26,159.26,11423.0,159.65,159.66,159.26,159.26,11423.0
2023-05-17 09:40:00,159.43,160.15,159.31,160.13,28089.0,159.43,160.15,159.31,160.13,28089.0
2023-05-17 09:45:00,160.12,160.21,159.01,159.03,6219.0,160.12,160.21,159.01,159.03,6219.0
2023-05-17 09:50:00,159.02,159.45,158.88,159.17,4352.0,159.02,159.45,158.88,159.17,4352.0
2023-05-17 09:55:00,159.27,159.48,158.99,158.99,3054.0,159.27,159.48,158.99,158.99,3054.0
2023-05-17 10:00:00,158.98,159.26,158.94,159.26,3150.0,158.98,159.26,158.94,159.26,3150.0
2023-05-17 10:05:00,159.21,159.42,159.09,159.27,4991.0,159.21,159.42,159.09,159.27,4991.0
2023-05-17 10:10:00,159.25,159.27,159.1,159.27,3291.0,159.25,159.27,159.1,159.27,3291.0
2023-05-17 10:15:00,159.3,159.4,159.02,159.08,7940.0,159.3,159.4,159.02,159.08,7940.0
2023-05-17 10:20:00,159.11,159.17,159.03,159.03,3747.0,159.11,159.17,159.03,159.03,3747.0
2023-05-17 10:25:00,159.05,159.48,159.04,159.3,4895.0,159.05,159.48,159.04,159.3,4895.0
2023-05-17 10:30:00,159.32,159.55,159.31,159.46,4265.0,159.32,159.55,159.31,159.46,4265.0
2023-05-17 10:35:00,159.46,159.8,159.42,159.75,4300.0,159.46,159.8,159.42,159.75,4300.0
2023-05-17 10:40:00,159.76,160.01,159.56,159.95,5618.0,159.76,160.01,159.56,159.95,5618.0
2023-05-17 10:45:00,159.99,159.99,159.7,159.78,3579.0,159.99,159.99,159.7,159.78,3579.0
2023-05-17 10:50:00,159.76,160.0,159.76,159.91,5338.0,159.76,160.0,159.76,159.91,5338.0
2023-05-17 10:55:00,159.89,160.02,159.82,160.02,9895.0,159.89,160.02,159.82,160.02,9895.0
2023-05-17 11:00:00,160.08,160.18,159.88,159.97,4100.0,160.08,160.18,159.88,159.97,4100.0
2023-05-17 11:05:00,160.04,160.15,159.92,160.15,2900.0,160.04,160.15,159.92,160.15,2900.0
2023-05-17 11:10:00,160.2,160.21,160.01,160.03,2002.0,160.2,160.21,160.01,160.03,2002.0
2023-05-17 11:15:00,160.05,160.37,160.01,160.12,4729.0,160.05,160.37,160.01,160.12,4729.0
2023-05-17 11:20:00,160.08,160.08,159.65,159.69,3700.0,160.08,160.08,159.65,159.69,3700.0
2023-05-17 11:25:00,159.7,159.79,159.67,159.79,1682.0,159.7,159.79,159.67,159.79,1682.0
2023-05-17 11:30:00,159.81,159.82,159.38,159.39,2812.0,159.81,159.82,159.38,159.39,2812.0
2023-05-17 11:35:00,159.32,159.37,159.23,159.37,1967.0,159.32,159.37,159.23,159.37,1967.0
2023-05-17 11:40:00,159.37,159.53,159.33,159.46,4394.0,159.37,159.53,159.33,159.46,4394.0
2023-05-17 11:45:00,159.46,159.5,159.2,159.2,3958.0,159.46,159.5,159.2,159.2,3958.0
2023-05-17 11:50:00,159.27,159.32,159.0,159.0,17610.0,159.27,159.32,159.0,159.0,17610.0
2023-05-17 11:55:00,158.99,159.02,158.92,158.93,3800.0,158.99,159.02,158.92,158.93,3800.0
2023-05-17 12:00:00,158.91,158.91,158.47,158.49,7342.0,158.91,158.91,158.47,158.49,7342.0
2023-05-17 12:05:00,158.52,158.64,158.4,158.42,7708.0,158.52,158.64,158.4,158.42,7708.0
2023-05-17 12:10:00,158.44,158.56,158.18,158.25,13223.0,158.44,158.56,158.18,158.25,13223.0
2023-05-17 12:15:00,158.28,158.43,158.15,158.25,7059.0,158.28,158.43,158.15,158.25,7059.0
2023-05-17 12:20:00,158.25,158.25,157.97,157.97,5741.0,158.25,158.25,157.97,157.97,5741.0
2023-05-17 12:25:00,157.93,158.02,157.79,157.84,6200.0,157.93,158.02,157.79,157.84,6200.0
2023-05-17 12:30:00,157.87,158.02,157.8,157.95,19058.0,157.87,158.02,157.8,157.95,19058.0
2023-05-17 12:35:00,157.94,158.21,157.86,158.21,4926.0,157.94,158.21,157.86,158.21,4926.0
2023-05-17 12:40:00,158.29,158.44,158.29,158.43,2900.0,158.29,158.44,158.29,158.43,2900.0
2023-05-17 12:45:00,158.44,158.63,158.42,158.6,4500.0,158.44,158.63,158.42,158.6,4500.0
2023-05-17 12:50:00,158.59,158.7,158.51,158.58,4851.0,158.59,158.7,158.51,158.58,4851.0
2023-05-17 12:55:00,158.63,158.66,158.42,158.56,4778.0,158.63,158.66,158.42,158.56,4778.0
2023-05-17 13:00:00,158.58,158.75,158.58,158.59,2609.0,158.58,158.75,158.58,158.59,2609.0
2023-05-17 13:05:00,158.61,158.8,158.61,158.69,5312.0,158.61,158.8,158.61,158.69,5312.0
2023-05-17 13:10:00,158.67,158.67,158.5,158.55,6427.0,158.67,158.67,158.5,158.55,6427.0
2023-05-17 13:15:00,158.5,158.5,158.39,158.4,6305.0,158.5,158.5,158.39,158.4,6305.0
2023-05-17 13:20:00,158.47,158.61,158.44,158.52,4488.0,158.47,158.61,158.44,158.52,4488.0
2023-05-17 13:25:00,158.56,158.59,158.39,158.53,5008.0,158.56,158.59,158.39,158.53,5008.0
2023-05-17 13:30:00,158.56,158.58,158.46,158.47,4371.0,158.56,158.58,158.46,158.47,4371.0
2023-05-17 13:35:00,158.5,158.5,158.14,158.22,6575.0,158.5,158.5,158.14,158.22,6575.0
2023-05-17 13:40:00,158.2,158.22,158.05,158.1,6900.0,158.2,158.22,158.05,158.1,6900.0
2023-05-17 13:45:00,158.12,158.28,158.11,158.28,8568.0,158.12,158.28,158.11,158.28,8568.0
2023-05-17 13:50:00,158.26,158.37,158.16,158.22,7062.0,158.26,158.37,158.16,158.22,7062.0
2023-05-17 13:55:00,158.22,158.44,158.2,158.41,8950.0,158.22,158.44,158.2,158.41,8950.0
2023-05-17 14:00:00,158.44,158.72,158.44,158.63,10398.0,158.44,158.72,158.44,158.63,10398.0
2023-05-17 14:05:00,158.61,158.61,158.38,158.43,5220.0,158.61,158.61,158.38,158.43,5220.0
2023-05-17 14:10:00,158.46,158.77,158.38,158.73,7336.0,158.46,158.77,158.38,158.73,7336.0
2023-05-17 14:15:00,158.74,158.79,158.53,158.6,6372.0,158.74,158.79,158.53,158.6,6372.0
2023-05-17 14:20:00,158.59,158.63,158.55,158.55,2593.0,158.59,158.63,158.55,158.55,2593.0
2023-05-17 14:25:00,158.5,158.64,158.47,158.61,6100.0,158.5,158.64,158.47,158.61,6100.0
2023-05-17 14:30:00,158.64,158.7,158.49,158.69,7907.0,158.64,158.7,158.49,158.69,7907.0
2023-05-17 14:35:00,158.67,159.05,158.67,159.05,8882.0,158.67,159.05,158.67,159.05,8882.0
2023-05-17 14:40:00,159.03,159.14,159.02,159.04,9002.0,159.03,159.14,159.02,159.04,9002.0
2023-05-17 14:45:00,159.06,159.23,159.02,159.2,8926.0,159.06,159.23,159.02,159.2,8926.0
2023-05-17 14:50:00,159.22,159.27,159.16,159.24,8952.0,159.22,159.27,159.16,159.24,8952.0
2023-05-17 14:55:00,159.27,159.3,158.86,159.0,10408.0,159.27,159.3,158.86,159.0,10408.0
2023-05-17 15:00:00,159.0,159.09,158.96,159.05,7845.0,159.0,159.09,158.96,159.05,7845.0
2023-05-17 15:05:00,159.06,159.2,159.05,159.17,9448.0,159.06,159.2,159.05,159.17,9448.0
2023-05-17 15:10:00,159.18,159.27,159.16,159.18,6205.0,159.18,159.27,159.16,159.18,6205.0
2023-05-17 15:15:00,159.18,159.29,159.16,159.2,12421.0,159.18,159.29,159.16,159.2,12421.0
2023-05-17 15:20:00,159.19,159.22,158.94,158.94,14144.0,159.19,159.22,158.94,158.94,14144.0
2023-05-17 15:25:00,158.94,159.05,158.93,158.98,9319.0,158.94,159.05,158.93,158.98,9319.0
2023-05-17 15:30:00,159.0,159.08,158.89,158.95,17188.0,159.0,159.08,158.89,158.95,17188.0
2023-05-17 15:35:00,158.98,159.0,158.86,158.97,16448.0,158.98,159.0,158.86,158.97,16448.0
2023-05-17 15:40:00,158.93,159.12,158.93,159.09,21054.0,158.93,159.12,158.93,159.09,21054.0
2023-05-17 15:45:00,159.11,159.24,159.09,159.22,20972.0,159.11,159.24,159.09,159.22,20972.0
2023-05-17 15:50:00,159.24,159.33,159.02,159.04,46912.0,159.24,159.33,159.02,159.04,46912.0
2023-05-17 15:55:00,159.02,159.1,158.73,158.88,104705.0,159.02,159.1,158.73,158.88,104705.0
2023-05-18 09:30:00,158.81,160.23,158.81,160.23,19131.0,158.81,160.23,158.81,160.23,19131.0
2023-05-18 09:35:00,160.16,160.41,159.96,160.03,19104.0,160.16,160.41,159.96,160.03,19104.0
2023-05-18 09:40:00,159.96,159.96,159.45,159.51,4555.0,159.96,159.96,159.45,159.51,4555.0
2023-05-18 09:45:00,159.57,160.16,159.57,160.03,8558.0,159.57,160.16,159.57,160.03,8558.0
2023-05-18 09:50:00,159.99,160.03,159.6,159.68,5053.0,159.99,160.03,159.6,159.68,5053.0
2023-05-18 09:55:00,159.71,159.73,159.45,159.45,2100.0,159.71,159.73,159.45,159.45,2100.0
2023-05-18 10:00:00,159.47,159.8,159.46,159.61,4600.0,159.47,159.8,159.46,159.61,4600.0
2023-05-18 10:05:00,159.64,159.82,159.64,159.72,3506.0,159.64,159.82,159.64,159.72,3506.0
2023-05-18 10:10:00,159.76,159.98,159.76,159.88,10187.0,159.76,159.98,159.76,159.88,10187.0
2023-05-18 10:15:00,159.88,160.04,159.66,159.67,6776.0,159.88,160.04,159.66,159.67,6776.0
2023-05-18 10:20:00,159.58,159.98,159.54,159.82,5128.0,159.58,159.98,159.54,159.82,5128.0
2023-05-18 10:25:00,159.82,159.88,159.59,159.85,4359.0,159.82,159.88,159.59,159.85,4359.0
2023-05-18 10:30:00,159.92,160.17,159.92,160.17,3448.0,159.92,160.17,159.92,160.17,3448.0
2023-05-18 10:35:00,160.19,160.27,160.07,160.2,5149.0,160.19,160.27,160.07,160.2,5149.0
2023-05-18 10:40:00,160.21,160.27,160.15,160.26,5927.0,160.21,160.27,160.15,160.26,5927.0
2023-05-18 10:45:00,160.25,160.54,160.23,160.54,2844.0,160.25,160.54,160.23,160.54,2844.0
2023-05-18 10:50:00,160.63,160.67,160.51,160.53,5737.0,160.63,160.67,160.51,160.53,5737.0
2023-05-18 10:55:00,160.5,160.65,160.46,160.65,9411.0,160.5,160.65,160.46,160.65,9411.0
2023-05-18 11:00:00,160.66,160.85,160.6,160.6,13200.0,160.66,160.85,160.6,160.6,13200.0
2023-05-18 11:05:00,160.63,160.66,160.51,160.61,3527.0,160.63,160.66,160.51,160.61,3527.0
2023-05-18 11:10:00,160.58,160.68,160.57,160.68,13767.0,160.58,160.68,160.57,160.68,13767.0
2023-05-18 11:15:00,160.7,160.83,160.56,160.56,9652.0,160.7,160.83,160.56,160.56,9652.0
2023-05-18 11:20:00,160.56,160.56,160.23,160.31,3290.0,160.56,160.56,160.23,160.31,3290.0
2023-05-18 11:25:00,160.25,160.57,160.23,160.55,4957.0,160.25,160.57,160.23,160.55,4957.0
2023-05-18 11:30:00,160.55,160.77,160.45,160.75,12323.0,160.55,160.77,160.45,160.75,12323.0
2023-05-18 11:35:00,160.75,160.75,160.46,160.48,9028.0,160.75,160.75,160.46,160.48,9028.0
2023-05-18 11:40:00,160.49,160.55,160.41,160.5,5632.0,160.49,160.55,160.41,160.5,5632.0
2023-05-18 11:45:00,160.46,160.56,160.36,160.44,5498.0,160.46,160.56,160.36,160.44,5498.0
2023-05-18 11:50:00,160.48,160.56,160.44,160.49,4528.0,160.48,160.56,160.44,160.49,4528.0
2023-05-18 11:55:00,160.47,160.53,160.08,160.12,6140.0,160.47,160.53,160.08,160.12,6140.0
2023-05-18 12:00:00,160.11,160.11,159.86,159.96,13930.0,160.11,160.11,159.86,159.96,13930.0
2023-05-18 12:05:00,159.82,159.96,159.77,159.96,6579.0,159.82,159.96,159.77,159.96,6579.0
2023-05-18 12:10:00,159.97,160.05,159.83,159.83,10642.0,159.97,160.05,159.83,159.83,10642.0
2023-05-18 12:15:00,159.81,160.02,159.72,159.88,10972.0,159.81,160.02,159.72,159.88,10972.0
2023-05-18 12:20:00,159.92,160.05,159.83,160.05,3913.0,159.92,160.05,159.83,160.05,3913.0
2023-05-18 12:25:00,160.03,160.13,159.83,159.98,6592.0,160.03,160.13,159.83,159.98,6592.0
2023-05-18 12:30:00,159.95,159.98,159.85,159.94,2600.0,159.95,159.98,159.85,159.94,2600.0
2023-05-18 12:35:00,159.9,159.9,159.64,159.65,2507.0,159.9,159.9,159.64,159.65,2507.0
2023-05-18 12:40:00,159.72,159.86,159.69,159.86,2900.0,159.72,159.86,159.69,159.86,2900.0
2023-05-18 12:45:00,159.81,159.81,159.73,159.78,2700.0,159.81,159.81,159.73,159.78,2700.0
2023-05-18 12:50:00,159.78,159.84,159.68,159.71,2500.0,159.78,159.84,159.68,159.71,2500.0
2023-05-18 12:55:00,159.69,159.8,159.59,159.73,3402.0,159.69,159.8,159.59,159.73,3402.0
2023-05-18 13:00:00,159.75,159.8,159.72,159.77,3400.0,159.75,159.8,159.72,159.77,3400.0
2023-05-18 13:05:00,159.78,159.8,159.73,159.78,5573.0,159.78,159.8,159.73,159.78,5573.0
2023-05-18 13:10:00,159.78,159.88,159.77,159.84,4800.0,159.78,159.88,159.77,159.84,4800.0
2023-05-18 13:15:00,159.87,160.09,159.87,160.09,4116.0,159.87,160.09,159.87,160.09,4116.0
2023-05-18 13:20:00,160.12,160.35,160.07,160.34,2377.0,160.12,160.35,160.07,160.34,2377.0
2023-05-18 13:25:00,160.23,160.48,160.05,160.05,11585.0,160.23,160.48,160.05,160.05,11585.0
2023-05-18 13:30:00,160.15,160.4,160.14,160.37,2744.0,160.15,160.4,160.14,160.37,2744.0
2023-05-18 13:35:00,160.38,160.46,160.35,160.39,5320.0,160.38,160.46,160.35,160.39,5320.0
2023-05-18 13:40:00,160.41,160.47,160.15,160.22,8074.0,160.41,160.47,160.15,160.22,8074.0
2023-05-18 13:45:00,160.17,160.35,160.16,160.35,2500.0,160.17,160.35,160.16,160.35,2500.0
2023-05-18 13:50:00,160.3,160.41,160.29,160.33,6239.0,160.3,160.41,160.29,160.33,6239.0
2023-05-18 13:55:00,160.3,160.38,160.2,160.38,4654.0,160.3,160.38,160.2,160.38,4654.0
2023-05-18 14:00:00,160.37,160.46,160.36,160.36,6127.0,160.37,160.46,160.36,160.36,6127.0
2023-05-18 14:05:00,160.38,160.55,160.38,160.52,4196.0,160.38,160.55,160.38,160.52,4196.0
2023-05-18 14:10:00,160.53,160.68,160.53,160.68,7518.0,160.53,160.68,160.53,160.68,7518.0
2023-05-18 14:15:00,160.68,160.94,160.68,160.94,9721.0,160.68,160.94,160.68,160.94,9721.0
2023-05-18 14:20:00,160.98,161.03,160.85,160.9,5874.0,160.98,161.03,160.85,160.9,5874.0
2023-05-18 14:25:00,160.87,160.87,160.69,160.69,3792.0,160.87,160.87,160.69,160.69,3792.0
2023-05-18 14:30:00,160.74,160.78,160.52,160.52,3879.0,160.74,160.78,160.52,160.52,3879.0
2023-05-18 14:35:00,160.48,160.53,160.41,160.53,2634.0,160.48,160.53,160.41,160.53,2634.0
2023-05-18 14:40:00,160.54,160.7,160.5,160.54,12438.0,160.54,160.7,160.5,160.54,12438.0
2023-05-18 14:45:00,160.6,160.63,160.38,160.43,11461.0,160.6,160.63,160.38,160.43,11461.0
2023-05-18 14:50:00,160.41,160.47,160.24,160.27,8065.0,160.41,160.47,160.24,160.27,8065.0
2023-05-18 14:55:00,160.24,160.3,160.0,160.1,13235.0,160.24,160.3,160.0,160.1,13235.0
2023-05-18 15:00:00,160.1,160.17,159.97,160.02,14643.0,160.1,160.17,159.97,160.02,14643.0
2023-05-18 15:05:00,160.0,160.23,160.0,160.19,7385.0,160.0,160.23,160.0,160.19,7385.0
2023-05-18 15:10:00,160.18,160.2,160.02,160.08,10061.0,160.18,160.2,160.02,160.08,10061.0
2023-05-18 15:15:00,160.06,160.21,160.06,160.16,17814.0,160.06,160.21,160.06,160.16,17814.0
2023-05-18 15:20:00,160.16,160.16,159.84,159.91,8152.0,160.16,160.16,159.84,159.91,8152.0
2023-05-18 15:25:00,159.94,159.99,159.75,159.81,11124.0,159.94,159.99,159.75,159.81,11124.0
2023-05-18 15:30:00,159.83,160.2,159.81,160.05,13640.0,159.83,160.2,159.81,160.05,13640.0
2023-05-18 15:35:00,160.07,160.15,160.01,160.12,17317.0,160.07,160.15,160.01,160.12,17317.0
2023-05-18 15:40:00,160.15,160.82,160.13,160.81,26287.0,160.15,160.82,160.13,160.81,26287.0
2023-05-18 15:45:00,160.83,160.97,160.41,160.41,31546.0,160.83,160.97,160.41,160.41,31546.0
2023-05-18 15:50:00,160.35,160.53,160.33,160.37,53929.0,160.35,160.53,160.33,160.37,53929.0
2023-05-18 15:55:00,160.41,160.73,160.38,160.68,77939.0,160.41,160.73,160.38,160.68,77939.0
2023-05-19 09:30:00,161.28,161.28,160.29,160.32,43684.0,161.28,161.28,160.29,160.32,43684.0
2023-05-19 09:35:00,160.19,160.27,159.54,159.64,4833.0,160.19,160.27,159.54,159.64,4833.0
2023-05-19 09:40:00,159.63,160.25,159.41,160.15,6450.0,159.63,160.25,159.41,160.15,6450.0
2023-05-19 09:45:00,160.05,160.14,159.7,160.08,3406.0,160.05,160.14,159.7,160.08,3406.0
2023-05-19 09:50:00,159.95,159.95,159.62,159.62,5736.0,159.95,159.95,159.62,159.62,5736.0
2023-05-19 09:55:00,159.72,159.72,159.47,159.47,3223.0,159.72,159.72,159.47,159.47,3223.0
2023-05-19 10:00:00,159.4,159.64,159.37,159.64,8520.0,159.4,159.64,159.37,159.64,8520.0
2023-05-19 10:05:00,159.58,159.62,159.34,159.52,7445.0,159.58,159.62,159.34,159.52,7445.0
2023-05-19 10:10:00,159.52,159.93,159.52,159.93,3694.0,159.52,159.93,159.52,159.93,3694.0
2023-05-19 10:15:00,159.96,160.06,159.88,159.96,4600.0,159.96,160.06,159.88,159.96,4600.0
2023-05-19 10:20:00,159.99,160.2,159.98,160.07,3343.0,159.99,160.2,159.98,160.07,3343.0
2023-05-19 10:25:00,160.09,160.16,159.99,160.13,4843.0,160.09,160.16,159.99,160.13,4843.0
2023-05-19 10:30:00,160.15,160.3,160.01,160.25,6905.0,160.15,160.3,160.01,160.25,6905.0
2023-05-19 10:35:00,160.21,160.32,160.12,160.13,4508.0,160.21,160.32,160.12,160.13,4508.0
2023-05-19 10:40:00,160.13,160.14,159.93,159.98,14548.0,160.13,160.14,159.93,159.98,14548.0
2023-05-19 10:45:00,159.96,160.11,159.93,159.93,11307.0,159.96,160.11,159.93,159.93,11307.0
2023-05-19 10:50:00,159.98,160.09,159.89,159.96,9554.0,159.98,160.09,159.89,159.96,9554.0
2023-05-19 10:55:00,160.02,160.09,159.84,159.84,15206.0,160.02,160.09,159.84,159.84,15206.0
2023-05-19 11:00:00,159.88,160.11,159.87,159.97,7001.0,159.88,160.11,159.87,159.97,7001.0
2023-05-19 11:05:00,160.03,160.03,159.82,159.92,3379.0,160.03,160.03,159.82,159.92,3379.0
2023-05-19 11:10:00,159.89,159.91,159.65,159.66,13463.0,159.89,159.91,159.65,159.66,13463.0
2023-05-19 11:15:00,159.62,159.62,159.32,159.45,21347.0,159.62,159.62,159.32,159.45,21347.0
2023-05-19 11:20:00,159.45,159.45,158.95,158.99,24895.0,159.45,159.45,158.95,158.99,24895.0
2023-05-19 11:25:00,158.98,159.18,158.95,158.99,6090.0,158.98,159.18,158.95,158.99,6090.0
2023-05-19 11:30:00,158.97,158.97,158.56,158.66,30560.0,158.97,158.97,158.56,158.66,30560.0
2023-05-19 11:35:00,158.7,158.72,158.42,158.58,9660.0,158.7,158.72,158.42,158.58,9660.0
2023-05-19 11:40:00,158.57,158.8,158.35,158.66,25012.0,158.57,158.8,158.35,158.66,25012.0
2023-05-19 11:45:00,158.7,158.93,158.67,158.91,3712.0,158.7,158.93,158.67,158.91,3712.0
2023-05-19 11:50:00,158.91,159.01,158.82,158.84,4600.0,158.91,159.01,158.82,158.84,4600.0
2023-05-19 11:55:00,158.81,158.9,158.7,158.75,6623.0,158.81,158.9,158.7,158.75,6623.0
2023-05-19 12:00:00,158.73,158.84,158.71,158.83,2670.0,158.73,158.84,158.71,158.83,2670.0
2023-05-19 12:05:00,158.88,159.05,158.8,158.8,2966.0,158.88,159.05,158.8,158.8,2966.0
2023-05-19 12:10:00,158.79,158.88,158.73,158.83,5392.0,158.79,158.88,158.73,158.83,5392.0
2023-05-19 12:15:00,158.77,158.99,158.7,158.93,2106.0,158.77,158.99,158.7,158.93,2106.0
2023-05-19 12:20:00,159.04,159.14,158.91,158.97,2250.0,159.04,159.14,158.91,158.97,2250.0
2023-05-19 12:25:00,158.96,158.96,158.89,158.91,2680.0,158.96,158.96,158.89,158.91,2680.0
2023-05-19 12:30:00,158.92,158.92,158.59,158.69,5402.0,158.92,158.92,158.59,158.69,5402.0
2023-05-19 12:35:00,158.71,158.92,158.7,158.92,1311.0,158.71,158.92,158.7,158.92,1311.0
2023-05-19 12:40:00,159.0,159.02,158.92,158.97,1363.0,159.0,159.02,158.92,158.97,1363.0
2023-05-19 12:45:00,158.98,159.0,158.9,158.97,4876.0,158.98,159.0,158.9,158.97,4876.0
2023-05-19 12:50:00,158.97,159.16,158.97,159.15,2000.0,158.97,159.16,158.97,159.15,2000.0
2023-05-19 12:55:00,159.18,159.22,159.09,159.19,3288.0,159.18,159.22,159.09,159.19,3288.0
2023-05-19 13:00:00,159.26,159.26,159.14,159.21,2941.0,159.26,159.26,159.14,159.21,2941.0
2023-05-19 13:05:00,159.21,159.24,159.12,159.12,3331.0,159.21,159.24,159.12,159.12,3331.0
2023-05-19 13:10:00,159.12,159.14,159.04,159.09,3615.0,159.12,159.14,159.04,159.09,3615.0
2023-05-19 13:15:00,159.1,159.22,159.1,159.17,2927.0,159.1,159.22,159.1,159.17,2927.0
2023-05-19 13:20:00,159.14,159.14,159.0,159.06,6845.0,159.14,159.14,159.0,159.06,6845.0
2023-05-19 13:25:00,159.06,159.11,158.93,159.05,10513.0,159.06,159.11,158.93,159.05,10513.0
2023-05-19 13:30:00,159.01,159.08,159.01,159.08,618.0,159.01,159.08,159.01,159.08,618.0
2023-05-19 13:35:00,159.11,159.23,159.1,159.22,6008.0,159.11,159.23,159.1,159.22,6008.0
2023-05-19 13:40:00,159.25,159.25,159.08,159.15,2990.0,159.25,159.25,159.08,159.15,2990.0
2023-05-19 13:45:00,159.09,159.1,158.99,159.01,3063.0,159.09,159.1,158.99,159.01,3063.0
2023-05-19 13:50:00,159.01,159.05,158.96,159.02,3118.0,159.01,159.05,158.96,159.02,3118.0
2023-05-19 13:55:00,158.99,159.01,158.85,158.85,4677.0,158.99,159.01,158.85,158.85,4677.0
2023-05-19 14:00:00,158.85,159.04,158.8,158.96,5040.0,158.85,159.04,158.8,158.96,5040.0
2023-05-19 14:05:00,158.96,159.1,158.96,159.1,2800.0,158.96,159.1,158.96,159.1,2800.0
2023-05-19 14:10:00,159.09,159.09,158.91,159.02,7624.0,159.09,159.09,158.91,159.02,7624.0
2023-05-19 14:15:00,159.05,159.27,159.01,159.27,5222.0,159.05,159.27,159.01,159.27,5222.0
2023-05-19 14:20:00,159.27,159.5,159.27,159.47,3969.0,159.27,159.5,159.27,159.47,3969.0
2023-05-19 14:25:00,159.5,159.5,159.14,159.16,5679.0,159.5,159.5,159.14,159.16,5679.0
2023-05-19 14:30:00,159.11,159.14,158.92,158.94,7576.0,159.11,159.14,158.92,158.94,7576.0
2023-05-19 14:35:00,158.94,159.06,158.86,159.03,3619.0,158.94,159.06,158.86,159.03,3619.0
2023-05-19 14:40:00,159.05,159.2,158.96,159.17,15277.0,159.05,159.2,158.96,159.17,15277.0
2023-05-19 14:45:00,159.18,159.39,159.17,159.39,6257.0,159.18,159.39,159.17,159.39,6257.0
2023-05-19 14:50:00,159.42,159.52,159.38,159.42,9505.0,159.42,159.52,159.38,159.42,9505.0
2023-05-19 14:55:00,159.39,159.53,159.33,159.5,9991.0,159.39,159.53,159.33,159.5,9991.0
2023-05-19 15:00:00,159.51,159.6,159.45,159.45,6659.0,159.51,159.6,159.45,159.45,6659.0
2023-05-19 15:05:00,159.45,159.5,159.4,159.5,6874.0,159.45,159.5,159.4,159.5,6874.0
2023-05-19 15:10:00,159.5,159.78,159.49,159.77,8397.0,159.5,159.78,159.49,159.77,8397.0
2023-05-19 15:15:00,159.76,159.76,159.61,159.62,7561.0,159.76,159.76,159.61,159.62,7561.0
2023-05-19 15:20:00,159.62,159.84,159.58,159.84,12719.0,159.62,159.84,159.58,159.84,12719.0
2023-05-19 15:25:00,159.85,159.88,159.8,159.84,9628.0,159.85,159.88,159.8,159.84,9628.0
2023-05-19 15:30:00,159.86,160.01,159.86,159.89,11600.0,159.86,160.01,159.86,159.89,11600.0
2023-05-19 15:35:00,159.9,160.12,159.88,160.1,21135.0,159.9,160.12,159.88,160.1,21135.0
2023-05-19 15:40:00,160.11,160.26,160.06,160.25,12471.0,160.11,160.26,160.06,160.25,12471.0
2023-05-19 15:45:00,160.24,160.28,160.08,160.15,15506.0,160.24,160.28,160.08,160.15,15506.0
2023-05-19 15:50:00,160.13,160.32,159.88,160.29,37176.0,160.13,160.32,159.88,160.29,37176.0
2023-05-19 15:55:00,160.29,160.42,160.02,160.08,86544.0,160.29,160.42,160.02,160.08,86544.0
2023-05-22 09:30:00,160.35,160.59,159.63,159.63,12341.0,160.35,160.59,159.63,159.63,12341.0
2023-05-22 09:35:00,159.84,160.44,159.84,160.44,2274.0,159.84,160.44,159.84,160.44,2274.0
2023-05-22 09:40:00,160.43,160.49,159.97,160.02,5000.0,160.43,160.49,159.97,160.02,5000.0
2023-05-22 09:45:00,159.92,160.0,159.78,159.83,2673.0,159.92,160.0,159.78,159.83,2673.0
2023-05-22 09:50:00,159.77,159.9,159.36,159.37,6356.0,159.77,159.9,159.36,159.37,6356.0
2023-05-22 09:55:00,159.34,159.46,159.13,159.28,3491.0,159.34,159.46,159.13,159.28,3491.0
2023-05-22 10:00:00,159.31,159.63,159.17,159.63,5100.0,159.31,159.63,159.17,159.63,5100.0
2023-05-22 10:05:00,159.58,159.89,159.38,159.4,7626.0,159.58,159.89,159.38,159.4,7626.0
2023-05-22 10:10:00,159.47,160.03,159.46,160.01,10752.0,159.47,160.03,159.46,160.01,10752.0
2023-05-22 10:15:00,160.0,160.19,159.93,160.06,5419.0,160.0,160.19,159.93,160.06,5419.0
2023-05-22 10:20:00,160.0,160.28,159.93,160.28,3461.0,160.0,160.28,159.93,160.28,3461.0
2023-05-22 10:25:00,160.22,160.47,160.11,160.47,3326.0,160.22,160.47,160.11,160.47,3326.0
2023-05-22 10:30:00,160.46,160.46,160.24,160.25,6377.0,160.46,160.46,160.24,160.25,6377.0
2023-05-22 10:35:00,160.21,160.27,160.03,160.05,4194.0,160.21,160.27,160.03,160.05,4194.0
2023-05-22 10:40:00,160.0,160.01,159.76,159.88,6024.0,160.0,160.01,159.76,159.88,6024.0
2023-05-22 10:45:00,159.8,159.9,159.75,159.87,5809.0,159.8,159.9,159.75,159.87,5809.0
2023-05-22 10:50:00,159.9,159.97,159.81,159.94,15573.0,159.9,159.97,159.81,159.94,15573.0
2023-05-22 10:55:00,159.94,159.95,159.7,159.86,7268.0,159.94,159.95,159.7,159.86,7268.0
2023-05-22 11:00:00,159.91,159.95,159.88,159.89,3943.0,159.91,159.95,159.88,159.89,3943.0
2023-05-22 11:05:00,159.91,160.29,159.9,160.14,3817.0,159.91,160.29,159.9,160.14,3817.0
2023-05-22 11:10:00,160.1,160.21,159.99,160.0,3562.0,160.1,160.21,159.99,160.0,3562.0
2023-05-22 11:15:00,160.0,160.09,159.99,160.01,2545.0,160.0,160.09,159.99,160.01,2545.0
2023-05-22 11:20:00,160.03,160.03,159.78,159.81,3603.0,160.03,160.03,159.78,159.81,3603.0
2023-05-22 11:25:00,159.83,159.93,159.74,159.85,8257.0,159.83,159.93,159.74,159.85,8257.0
2023-05-22 11:30:00,159.89,159.89,159.67,159.73,5244.0,159.89,159.89,159.67,159.73,5244.0
2023-05-22 11:35:00,159.8,159.8,159.45,159.47,18099.0,159.8,159.8,159.45,159.47,18099.0
2023-05-22 11:40:00,159.43,159.78,159.43,159.78,4646.0,159.43,159.78,159.43,159.78,4646.0
2023-05-22 11:45:00,159.69,159.88,159.68,159.86,4006.0,159.69,159.88,159.68,159.86,4006.0
2023-05-22 11:50:00,159.87,160.02,159.82,159.85,6014.0,159.87,160.02,159.82,159.85,6014.0
2023-05-22 11:55:00,159.86,160.03,159.86,159.96,3443.0,159.86,160.03,159.86,159.96,3443.0
2023-05-22 12:00:00,159.99,160.04,159.8,159.92,3967.0,159.99,160.04,159.8,159.92,3967.0
2023-05-22 12:05:00,159.92,159.92,159.64,159.7,4517.0,159.92,159.92,159.64,159.7,4517.0
2023-05-22 12:10:00,159.64,159.67,159.4,159.4,7378.0,159.64,159.67,159.4,159.4,7378.0
2023-05-22 12:15:00,159.43,159.46,159.17,159.25,7041.0,159.43,159.46,159.17,159.25,7041.0
2023-05-22 12:20:00,159.25,159.29,159.13,159.24,7348.0,159.25,159.29,159.13,159.24,7348.0
2023-05-22 12:25:00,159.18,159.42,159.18,159.37,4691.0,159.18,159.42,159.18,159.37,4691.0
2023-05-22 12:30:00,159.36,159.66,159.36,159.63,3604.0,159.36,159.66,159.36,159.63,3604.0
2023-05-22 12:35:00,159.65,159.8,159.65,159.7,1512.0,159.65,159.8,159.65,159.7,1512.0
2023-05-22 12:40:00,159.68,159.79,159.68,159.73,1922.0,159.68,159.79,159.68,159.73,1922.0
2023-05-22 12:45:00,159.73,160.03,159.71,159.97,3190.0,159.73,160.03,159.71,159.97,3190.0
2023-05-22 12:50:00,160.0,160.09,159.99,160.06,2793.0,160.0,160.09,159.99,160.06,2793.0
2023-05-22 12:55:00,160.09,160.16,160.06,160.14,4210.0,160.09,160.16,160.06,160.14,4210.0
2023-05-22 13:00:00,160.12,160.16,160.04,160.11,3440.0,160.12,160.16,160.04,160.11,3440.0
2023-05-22 13:05:00,160.12,160.16,160.06,160.16,1201.0,160.12,160.16,160.06,160.16,1201.0
2023-05-22 13:10:00,160.15,160.23,159.99,160.08,4970.0,160.15,160.23,159.99,160.08,4970.0
2023-05-22 13:15:00,160.0,160.08,159.95,160.04,2121.0,160.0,160.08,159.95,160.04,2121.0
2023-05-22 13:20:00,160.04,160.21,160.04,160.21,1301.0,160.04,160.21,160.04,160.21,1301.0
2023-05-22 13:25:00,160.21,160.22,160.16,160.22,1500.0,160.21,160.22,160.16,160.22,1500.0
2023-05-22 13:30:00,160.16,160.38,160.16,160.38,5399.0,160.16,160.38,160.16,160.38,5399.0
2023-05-22 13:35:00,160.41,160.48,160.38,160.45,2700.0,160.41,160.48,160.38,160.45,2700.0
2023-05-22 13:40:00,160.48,160.68,160.47,160.63,3562.0,160.48,160.68,160.47,160.63,3562.0
2023-05-22 13:45:00,160.72,160.86,160.71,160.86,4131.0,160.72,160.86,160.71,160.86,4131.0
2023-05-22 13:50:00,160.84,160.85,160.64,160.68,3600.0,160.84,160.85,160.64,160.68,3600.0
2023-05-22 13:55:00,160.69,160.69,160.48,160.53,7435.0,160.69,160.69,160.48,160.53,7435.0
2023-05-22 14:00:00,160.55,160.59,160.51,160.59,1900.0,160.55,160.59,160.51,160.59,1900.0
2023-05-22 14:05:00,160.53,160.69,160.51,160.69,2301.0,160.53,160.69,160.51,160.69,2301.0
2023-05-22 14:10:00,160.72,160.73,160.58,160.73,2956.0,160.72,160.73,160.58,160.73,2956.0
2023-05-22 14:15:00,160.7,160.82,160.64,160.76,2968.0,160.7,160.82,160.64,160.76,2968.0
2023-05-22 14:20:00,160.78,160.8,160.73,160.74,3770.0,160.78,160.8,160.73,160.74,3770.0
2023-05-22 14:25:00,160.75,160.84,160.73,160.82,3014.0,160.75,160.84,160.73,160.82,3014.0
2023-05-22 14:30:00,160.85,160.95,160.82,160.95,3477.0,160.85,160.95,160.82,160.95,3477.0
2023-05-22 14:35:00,160.91,160.93,160.74,160.75,6081.0,160.91,160.93,160.74,160.75,6081.0
2023-05-22 14:40:00,160.79,160.8,160.67,160.72,5174.0,160.79,160.8,160.67,160.72,5174.0
2023-05-22 14:45:00,160.72,160.81,160.65,160.73,12637.0,160.72,160.81,160.65,160.73,12637.0
2023-05-22 14:50:00,160.74,161.04,160.73,161.02,5876.0,160.74,161.04,160.73,161.02,5876.0
2023-05-22 14:55:00,160.98,160.98,160.81,160.92,9023.0,160.98,160.98,160.81,160.92,9023.0
2023-05-22 15:00:00,160.9,161.0,160.88,160.96,6754.0,160.9,161.0,160.88,160.96,6754.0
2023-05-22 15:05:00,160.89,160.91,160.85,160.85,1851.0,160.89,160.91,160.85,160.85,1851.0
2023-05-22 15:10:00,160.84,160.85,160.75,160.79,4710.0,160.84,160.85,160.75,160.79,4710.0
2023-05-22 15:15:00,160.75,160.8,160.66,160.66,6851.0,160.75,160.8,160.66,160.66,6851.0
2023-05-22 15:20:00,160.64,160.64,160.33,160.42,6615.0,160.64,160.64,160.33,160.42,6615.0
2023-05-22 15:25:00,160.44,160.49,160.31,160.47,6000.0,160.44,160.49,160.31,160.47,6000.0
2023-05-22 15:30:00,160.47,160.6,160.42,160.56,7253.0,160.47,160.6,160.42,160.56,7253.0
2023-05-22 15:35:00,160.55,160.64,160.52,160.58,8603.0,160.55,160.64,160.52,160.58,8603.0
2023-05-22 15:40:00,160.58,160.65,160.38,160.4,7742.0,160.58,160.65,160.38,160.4,7742.0
2023-05-22 15:45:00,160.35,160.45,160.28,160.28,9290.0,160.35,160.45,160.28,160.28,9290.0
2023-05-22 15:50:00,160.28,160.64,159.87,160.09,43341.0,160.28,160.64,159.87,160.09,43341.0
2023-05-22 15:55:00,160.13,160.33,159.92,159.92,94157.0,160.13,160.33,159.92,159.92,94157.0
2023-05-23 09:30:00,159.01,159.01,157.38,158.15,33129.0,159.01,159.01,157.38,158.15,33129.0
2023-05-23 09:35:00,158.03,158.44,157.84,158.01,9677.0,158.03,158.44,157.84,158.01,9677.0
2023-05-23 09:40:00,157.9,158.22,157.59,157.67,16370.0,157.9,158.22,157.59,157.67,16370.0
2023-05-23 09:45:00,157.64,157.67,156.91,156.98,10407.0,157.64,157.67,156.91,156.98,10407.0
2023-05-23 09:50:00,156.93,157.24,156.84,156.97,13185.0,156.93,157.24,156.84,156.97,13185.0
2023-05-23 09:55:00,157.05,157.16,156.73,156.85,8464.0,157.05,157.16,156.73,156.85,8464.0
2023-05-23 10:00:00,156.73,156.85,156.37,156.46,19377.0,156.73,156.85,156.37,156.46,19377.0
2023-05-23 10:05:00,156.46,156.61,155.89,155.93,14809.0,156.46,156.61,155.89,155.93,14809.0
2023-05-23 10:10:00,155.94,156.25,155.69,156.15,22622.0,155.94,156.25,155.69,156.15,22622.0
2023-05-23 10:15:00,156.15,156.58,156.01,156.57,16143.0,156.15,156.58,156.01,156.57,16143.0
2023-05-23 10:20:00,156.56,156.7,156.27,156.41,21164.0,156.56,156.7,156.27,156.41,21164.0
2023-05-23 10:25:00,156.42,156.5,156.03,156.06,12063.0,156.42,156.5,156.03,156.06,12063.0
2023-05-23 10:30:00,156.09,156.55,156.07,156.54,19178.0,156.09,156.55,156.07,156.54,19178.0
2023-05-23 10:35:00,156.53,157.12,156.42,157.08,19968.0,156.53,157.12,156.42,157.08,19968.0
2023-05-23 10:40:00,157.08,157.54,157.08,157.36,5684.0,157.08,157.54,157.08,157.36,5684.0
2023-05-23 10:45:00,157.33,157.34,157.04,157.21,5517.0,157.33,157.34,157.04,157.21,5517.0
2023-05-23 10:50:00,157.2,157.33,157.15,157.31,8346.0,157.2,157.33,157.15,157.31,8346.0
2023-05-23 10:55:00,157.31,157.62,157.27,157.45,7814.0,157.31,157.62,157.27,157.45,7814.0
2023-05-23 11:00:00,157.41,157.51,157.32,157.44,6448.0,157.41,157.51,157.32,157.44,6448.0
2023-05-23 11:05:00,157.43,157.46,157.17,157.41,10549.0,157.43,157.46,157.17,157.41,10549.0
2023-05-23 11:10:00,157.42,157.52,157.3,157.34,7088.0,157.42,157.52,157.3,157.34,7088.0
2023-05-23 11:15:00,157.34,157.41,157.26,157.28,5024.0,157.34,157.41,157.26,157.28,5024.0
2023-05-23 11:20:00,157.2,157.36,157.2,157.31,5900.0,157.2,157.36,157.2,157.31,5900.0
2023-05-23 11:25:00,157.28,157.57,157.28,157.52,18138.0,157.28,157.57,157.28,157.52,18138.0
2023-05-23 11:30:00,157.55,157.56,157.11,157.12,4331.0,157.55,157.56,157.11,157.12,4331.0
2023-05-23 11:35:00,157.1,157.16,156.76,156.76,10354.0,157.1,157.16,156.76,156.76,10354.0
2023-05-23 11:40:00,156.75,157.03,156.75,156.97,12522.0,156.75,157.03,156.75,156.97,12522.0
2023-05-23 11:45:00,156.98,157.24,156.98,157.09,9121.0,156.98,157.24,156.98,157.09,9121.0
2023-05-23 11:50:00,157.09,157.16,156.97,157.0,4729.0,157.09,157.16,156.97,157.0,4729.0
2023-05-23 11:55:00,157.0,157.17,156.82,156.82,6328.0,157.0,157.17,156.82,156.82,6328.0
2023-05-23 12:00:00,156.81,156.92,156.76,156.91,9070.0,156.81,156.92,156.76,156.91,9070.0
2023-05-23 12:05:00,156.91,157.21,156.91,157.1,4078.0,156.91,157.21,156.91,157.1,4078.0
2023-05-23 12:10:00,157.06,157.25,157.0,157.25,5957.0,157.06,157.25,157.0,157.25,5957.0
2023-05-23 12:15:00,157.21,157.21,156.9,156.93,8867.0,157.21,157.21,156.9,156.93,8867.0
2023-05-23 12:20:00,156.9,157.19,156.9,157.19,6924.0,156.9,157.19,156.9,157.19,6924.0
2023-05-23 12:25:00,157.11,157.11,156.94,156.96,6342.0,157.11,157.11,156.94,156.96,6342.0
2023-05-23 12:30:00,157.0,157.0,156.83,156.87,2700.0,157.0,157.0,156.83,156.87,2700.0
2023-05-23 12:35:00,156.86,156.92,156.71,156.73,5000.0,156.86,156.92,156.71,156.73,5000.0
2023-05-23 12:40:00,156.7,156.7,156.54,156.64,4293.0,156.7,156.7,156.54,156.64,4293.0
2023-05-23 12:45:00,156.66,156.88,156.66,156.82,5611.0,156.66,156.88,156.66,156.82,5611.0
2023-05-23 12:50:00,156.8,156.84,156.77,156.83,2800.0,156.8,156.84,156.77,156.83,2800.0
2023-05-23 12:55:00,156.84,157.07,156.84,156.9,3388.0,156.84,157.07,156.84,156.9,3388.0
2023-05-23 13:00:00,156.93,156.96,156.8,156.8,5208.0,156.93,156.96,156.8,156.8,5208.0
2023-05-23 13:05:00,156.76,157.07,156.76,157.0,4100.0,156.76,157.07,156.76,157.0,4100.0
2023-05-23 13:10:00,157.03,157.05,156.95,156.97,4551.0,157.03,157.05,156.95,156.97,4551.0
2023-05-23 13:15:00,156.97,157.13,156.97,157.08,6486.0,156.97,157.13,156.97,157.08,6486.0
2023-05-23 13:20:00,157.09,157.09,156.95,157.04,4093.0,157.09,157.09,156.95,157.04,4093.0
2023-05-23 13:25:00,157.0,157.02,156.62,156.63,10567.0,157.0,157.02,156.62,156.63,10567.0
2023-05-23 13:30:00,156.48,156.6,156.31,156.5,7091.0,156.48,156.6,156.31,156.5,7091.0
2023-05-23 13:35:00,156.53,156.67,156.52,156.55,3546.0,156.53,156.67,156.52,156.55,3546.0
2023-05-23 13:40:00,156.56,156.64,156.45,156.45,5767.0,156.56,156.64,156.45,156.45,5767.0
2023-05-23 13:45:00,156.46,156.78,156.46,156.66,8261.0,156.46,156.78,156.46,156.66,8261.0
2023-05-23 13:50:00,156.63,156.67,156.47,156.53,9648.0,156.63,156.67,156.47,156.53,9648.0
2023-05-23 13:55:00,156.39,156.5,156.38,156.48,9180.0,156.39,156.5,156.38,156.48,9180.0
2023-05-23 14:00:00,156.46,156.59,156.46,156.52,4516.0,156.46,156.59,156.46,156.52,4516.0
2023-05-23 14:05:00,156.53,156.65,156.49,156.52,5681.0,156.53,156.65,156.49,156.52,5681.0
2023-05-23 14:10:00,156.53,156.55,156.32,156.41,4100.0,156.53,156.55,156.32,156.41,4100.0
2023-05-23 14:15:00,156.38,156.48,156.27,156.31,4750.0,156.38,156.48,156.27,156.31,4750.0
2023-05-23 14:20:00,156.28,156.31,155.96,156.0,6450.0,156.28,156.31,155.96,156.0,6450.0
2023-05-23 14:25:00,155.96,156.28,155.85,156.27,6292.0,155.96,156.28,155.85,156.27,6292.0
2023-05-23 14:30:00,156.27,156.39,156.24,156.32,8365.0,156.27,156.39,156.24,156.32,8365.0
2023-05-23 14:35:00,156.29,156.29,156.08,156.16,4382.0,156.29,156.29,156.08,156.16,4382.0
2023-05-23 14:40:00,156.15,156.16,155.97,155.99,3493.0,156.15,156.16,155.97,155.99,3493.0
2023-05-23 14:45:00,155.99,156.1,155.96,156.09,6045.0,155.99,156.1,155.96,156.09,6045.0
2023-05-23 14:50:00,156.1,156.27,156.1,156.27,5950.0,156.1,156.27,156.1,156.27,5950.0
2023-05-23 14:55:00,156.23,156.49,156.23,156.42,9234.0,156.23,156.49,156.23,156.42,9234.0
2023-05-23 15:00:00,156.39,156.42,156.17,156.18,4678.0,156.39,156.42,156.17,156.18,4678.0
2023-05-23 15:05:00,156.19,156.21,156.04,156.12,9844.0,156.19,156.21,156.04,156.12,9844.0
2023-05-23 15:10:00,156.08,156.14,155.99,156.06,6500.0,156.08,156.14,155.99,156.06,6500.0
2023-05-23 15:15:00,156.06,156.09,155.86,155.86,6120.0,156.06,156.09,155.86,155.86,6120.0
2023-05-23 15:20:00,155.87,156.07,155.81,155.96,14056.0,155.87,156.07,155.81,155.96,14056.0
2023-05-23 15:25:00,155.95,156.09,155.88,156.02,36456.0,155.95,156.09,155.88,156.02,36456.0
2023-05-23 15:30:00,156.02,156.29,156.02,156.16,20499.0,156.02,156.29,156.02,156.16,20499.0
2023-05-23 15:35:00,156.16,156.24,156.05,156.12,26795.0,156.16,156.24,156.05,156.12,26795.0
2023-05-23 15:40:00,156.14,156.28,156.13,156.27,21502.0,156.14,156.28,156.13,156.27,21502.0
2023-05-23 15:45:00,156.26,156.38,156.26,156.31,28769.0,156.26,156.38,156.26,156.31,28769.0
2023-05-23 15:50:00,156.31,156.31,156.09,156.09,42494.0,156.31,156.31,156.09,156.09,42494.0
2023-05-23 15:55:00,156.07,156.19,156.0,156.14,128573.0,156.07,156.19,156.0,156.14,128573.0
2023-05-24 09:30:00,156.98,157.3,156.56,156.67,13002.0,156.98,157.3,156.56,156.67,13002.0
2023-05-24 09:35:00,156.78,157.95,156.78,157.87,8682.0,156.78,157.95,156.78,157.87,8682.0
2023-05-24 09:40:00,157.95,157.95,157.36,157.64,10599.0,157.95,157.95,157.36,157.64,10599.0
2023-05-24 09:45:00,157.59,157.61,156.57,156.69,10669.0,157.59,157.61,156.57,156.69,10669.0
2023-05-24 09:50:00,156.58,156.6,155.85,155.93,32572.0,156.58,156.6,155.85,155.93,32572.0
2023-05-24 09:55:00,156.0,156.5,155.74,155.89,12319.0,156.0,156.5,155.74,155.89,12319.0
2023-05-24 10:00:00,155.93,156.0,155.67,155.93,26225.0,155.93,156.0,155.67,155.93,26225.0
2023-05-24 10:05:00,155.91,156.1,155.85,156.02,41469.0,155.91,156.1,155.85,156.02,41469.0
2023-05-24 10:10:00,156.05,156.39,155.96,156.24,22317.0,156.05,156.39,155.96,156.24,22317.0
2023-05-24 10:15:00,156.15,156.52,156.12,156.27,19393.0,156.15,156.52,156.12,156.27,19393.0
2023-05-24 10:20:00,156.28,156.3,155.96,156.08,43043.0,156.28,156.3,155.96,156.08,43043.0
2023-05-24 10:25:00,156.04,156.52,156.0,156.52,7549.0,156.04,156.52,156.0,156.52,7549.0
2023-05-24 10:30:00,156.6,156.74,156.55,156.63,24205.0,156.6,156.74,156.55,156.63,24205.0
2023-05-24 10:35:00,156.56,156.56,156.21,156.22,8182.0,156.56,156.56,156.21,156.22,8182.0
2023-05-24 10:40:00,156.21,156.41,156.13,156.27,8032.0,156.21,156.41,156.13,156.27,8032.0
2023-05-24 10:45:00,156.3,156.3,155.95,155.97,10458.0,156.3,156.3,155.95,155.97,10458.0
2023-05-24 10:50:00,155.97,156.08,155.94,156.0,10021.0,155.97,156.08,155.94,156.0,10021.0
2023-05-24 10:55:00,156.04,156.23,156.03,156.22,4241.0,156.04,156.23,156.03,156.22,4241.0
2023-05-24 11:00:00,156.17,156.64,156.17,156.61,5164.0,156.17,156.64,156.17,156.61,5164.0
2023-05-24 11:05:00,156.74,156.74,156.39,156.49,15719.0,156.74,156.74,156.39,156.49,15719.0
2023-05-24 11:10:00,156.51,156.68,156.49,156.58,13269.0,156.51,156.68,156.49,156.58,13269.0
2023-05-24 11:15:00,156.61,156.65,156.46,156.53,6738.0,156.61,156.65,156.46,156.53,6738.0
2023-05-24 11:20:00,156.5,156.83,156.5,156.75,7618.0,156.5,156.83,156.5,156.75,7618.0
2023-05-24 11:25:00,156.73,156.94,156.51,156.6,8399.0,156.73,156.94,156.51,156.6,8399.0
2023-05-24 11:30:00,156.56,156.63,156.47,156.47,6587.0,156.56,156.63,156.47,156.47,6587.0
2023-05-24 11:35:00,156.46,156.53,156.37,156.39,3606.0,156.46,156.53,156.37,156.39,3606.0
2023-05-24 11:40:00,156.37,156.4,156.08,156.14,6768.0,156.37,156.4,156.08,156.14,6768.0
2023-05-24 11:45:00,156.12,156.45,156.11,156.33,5459.0,156.12,156.45,156.11,156.33,5459.0
2023-05-24 11:50:00,156.34,156.35,156.2,156.21,3303.0,156.34,156.35,156.2,156.21,3303.0
2023-05-24 11:55:00,156.17,156.18,156.0,156.07,6202.0,156.17,156.18,156.0,156.07,6202.0
2023-05-24 12:00:00,156.01,156.23,156.01,156.2,6645.0,156.01,156.23,156.01,156.2,6645.0
2023-05-24 12:05:00,156.2,156.27,156.16,156.19,4810.0,156.2,156.27,156.16,156.19,4810.0
2023-05-24 12:10:00,156.2,156.21,156.06,156.09,5943.0,156.2,156.21,156.06,156.09,5943.0
2023-05-24 12:15:00,156.06,156.38,156.05,156.36,5862.0,156.06,156.38,156.05,156.36,5862.0
2023-05-24 12:20:00,156.35,156.52,156.34,156.47,4673.0,156.35,156.52,156.34,156.47,4673.0
2023-05-24 12:25:00,156.46,156.46,156.18,156.22,2800.0,156.46,156.46,156.18,156.22,2800.0
2023-05-24 12:30:00,156.2,156.33,156.16,156.33,3476.0,156.2,156.33,156.16,156.33,3476.0
2023-05-24 12:35:00,156.34,156.49,156.32,156.49,3235.0,156.34,156.49,156.32,156.49,3235.0
2023-05-24 12:40:00,156.55,156.65,156.47,156.52,15381.0,156.55,156.65,156.47,156.52,15381.0
2023-05-24 12:45:00,156.49,156.55,156.36,156.4,5709.0,156.49,156.55,156.36,156.4,5709.0
2023-05-24 12:50:00,156.44,156.46,156.33,156.37,3062.0,156.44,156.46,156.33,156.37,3062.0
2023-05-24 12:55:00,156.37,156.52,156.37,156.42,6018.0,156.37,156.52,156.37,156.42,6018.0
2023-05-24 13:00:00,156.37,156.55,156.36,156.54,14538.0,156.37,156.55,156.36,156.54,14538.0
2023-05-24 13:05:00,156.49,156.58,156.45,156.5,5509.0,156.49,156.58,156.45,156.5,5509.0
2023-05-24 13:10:00,156.47,156.62,156.47,156.56,4349.0,156.47,156.62,156.47,156.56,4349.0
2023-05-24 13:15:00,156.62,156.65,156.53,156.65,3934.0,156.62,156.65,156.53,156.65,3934.0
2023-05-24 13:20:00,156.65,156.79,156.64,156.64,7278.0,156.65,156.79,156.64,156.64,7278.0
2023-05-24 13:25:00,156.64,156.74,156.56,156.57,12674.0,156.64,156.74,156.56,156.57,12674.0
2023-05-24 13:30:00,156.56,156.69,156.52,156.58,12514.0,156.56,156.69,156.52,156.58,12514.0
2023-05-24 13:35:00,156.59,156.78,156.57,156.71,29730.0,156.59,156.78,156.57,156.71,29730.0
2023-05-24 13:40:00,156.71,156.86,156.69,156.81,20594.0,156.71,156.86,156.69,156.81,20594.0
2023-05-24 13:45:00,156.81,156.9,156.67,156.84,9616.0,156.81,156.9,156.67,156.84,9616.0
2023-05-24 13:50:00,156.83,156.83,156.66,156.66,9250.0,156.83,156.83,156.66,156.66,9250.0
2023-05-24 13:55:00,156.66,156.74,156.53,156.54,8840.0,156.66,156.74,156.53,156.54,8840.0
2023-05-24 14:00:00,156.52,156.62,156.33,156.34,7213.0,156.52,156.62,156.33,156.34,7213.0
2023-05-24 14:05:00,156.37,156.42,156.22,156.22,6610.0,156.37,156.42,156.22,156.22,6610.0
2023-05-24 14:10:00,156.21,156.24,156.09,156.14,11059.0,156.21,156.24,156.09,156.14,11059.0
2023-05-24 14:15:00,156.16,156.31,156.03,156.04,6859.0,156.16,156.31,156.03,156.04,6859.0
2023-05-24 14:20:00,156.1,156.15,156.02,156.1,15305.0,156.1,156.15,156.02,156.1,15305.0
2023-05-24 14:25:00,156.1,156.13,156.01,156.04,17332.0,156.1,156.13,156.01,156.04,17332.0
2023-05-24 14:30:00,156.07,156.13,155.95,156.09,33178.0,156.07,156.13,155.95,156.09,33178.0
2023-05-24 14:35:00,156.12,156.18,155.99,156.01,32697.0,156.12,156.18,155.99,156.01,32697.0
2023-05-24 14:40:00,155.98,156.1,155.97,156.07,17213.0,155.98,156.1,155.97,156.07,17213.0
2023-05-24 14:45:00,156.06,156.1,155.78,155.79,9287.0,156.06,156.1,155.78,155.79,9287.0
2023-05-24 14:50:00,155.77,155.87,155.58,155.58,24860.0,155.77,155.87,155.58,155.58,24860.0
2023-05-24 14:55:00,155.59,155.6,155.24,155.45,21054.0,155.59,155.6,155.24,155.45,21054.0
2023-05-24 15:00:00,155.46,155.51,155.32,155.46,15488.0,155.46,155.51,155.32,155.46,15488.0
2023-05-24 15:05:00,155.46,155.81,155.46,155.81,14211.0,155.46,155.81,155.46,155.81,14211.0
2023-05-24 15:10:00,155.79,155.85,155.7,155.78,9577.0,155.79,155.85,155.7,155.78,9577.0
2023-05-24 15:15:00,155.8,156.07,155.77,156.03,15640.0,155.8,156.07,155.77,156.03,15640.0
2023-05-24 15:20:00,156.07,156.1,155.78,155.86,20859.0,156.07,156.1,155.78,155.86,20859.0
2023-05-24 15:25:00,155.87,155.97,155.85,155.93,30304.0,155.87,155.97,155.85,155.93,30304.0
2023-05-24 15:30:00,155.92,156.11,155.88,156.05,29895.0,155.92,156.11,155.88,156.05,29895.0
2023-05-24 15:35:00,156.03,156.03,155.75,155.99,21324.0,156.03,156.03,155.75,155.99,21324.0
2023-05-24 15:40:00,156.01,156.03,155.8,155.82,33682.0,156.01,156.03,155.8,155.82,33682.0
2023-05-24 15:45:00,155.8,155.81,155.52,155.63,45092.0,155.8,155.81,155.52,155.63,45092.0
2023-05-24 15:50:00,155.61,155.61,155.15,155.19,120038.0,155.61,155.61,155.15,155.19,120038.0
2023-05-24 15:55:00,155.22,155.57,155.05,155.24,226333.0,155.22,155.57,155.05,155.24,226333.0
2023-05-25 09:30:00,134.74,135.75,130.85,131.32,473963.0,134.74,135.75,130.85,131.32,473963.0
2023-05-25 09:35:00,131.79,132.92,129.25,129.33,412316.0,131.79,132.92,129.25,129.33,412316.0
2023-05-25 09:40:00,129.26,132.59,129.26,132.57,325581.0,129.26,132.59,129.26,132.57,325581.0
2023-05-25 09:45:00,132.57,134.65,132.2,133.16,408416.0,132.57,134.65,132.2,133.16,408416.0
2023-05-25 09:50:00,133.27,133.58,131.76,132.34,169679.0,133.27,133.58,131.76,132.34,169679.0
2023-05-25 09:55:00,132.28,132.6,130.93,131.28,91201.0,132.28,132.6,130.93,131.28,91201.0
2023-05-25 10:00:00,131.26,132.55,131.1,132.38,121381.0,131.26,132.55,131.1,132.38,121381.0
2023-05-25 10:05:00,132.39,133.0,132.18,132.46,146200.0,132.39,133.0,132.18,132.46,146200.0
2023-05-25 10:10:00,132.44,132.46,131.64,132.31,81281.0,132.44,132.46,131.64,132.31,81281.0
2023-05-25 10:15:00,132.37,133.99,132.37,133.44,137395.0,132.37,133.99,132.37,133.44,137395.0
2023-05-25 10:20:00,133.44,133.57,132.4,132.99,240475.0,133.44,133.57,132.4,132.99,240475.0
2023-05-25 10:25:00,133.02,134.18,132.87,134.09,116546.0,133.02,134.18,132.87,134.09,116546.0
2023-05-25 10:30:00,134.18,134.36,133.15,133.24,214927.0,134.18,134.36,133.15,133.24,214927.0
2023-05-25 10:35:00,133.14,134.14,132.76,134.14,55381.0,133.14,134.14,132.76,134.14,55381.0
2023-05-25 10:40:00,134.1,134.14,133.29,134.13,60267.0,134.1,134.14,133.29,134.13,60267.0
2023-05-25 10:45:00,134.14,134.55,133.75,134.09,99487.0,134.14,134.55,133.75,134.09,99487.0
2023-05-25 10:50:00,134.21,134.25,133.42,134.03,75244.0,134.21,134.25,133.42,134.03,75244.0
2023-05-25 10:55:00,134.09,134.98,133.8,134.92,68841.0,134.09,134.98,133.8,134.92,68841.0
2023-05-25 11:00:00,134.99,135.49,134.57,134.88,88755.0,134.99,135.49,134.57,134.88,88755.0
2023-05-25 11:05:00,134.88,135.15,134.26,134.92,61583.0,134.88,135.15,134.26,134.92,61583.0
2023-05-25 11:10:00,134.92,135.18,134.64,134.98,195629.0,134.92,135.18,134.64,134.98,195629.0
2023-05-25 11:15:00,135.02,135.88,135.0,135.85,91030.0,135.02,135.88,135.0,135.85,91030.0
2023-05-25 11:20:00,135.87,136.2,135.53,136.05,102470.0,135.87,136.2,135.53,136.05,102470.0
2023-05-25 11:25:00,136.1,137.9,136.03,136.45,179605.0,136.1,137.9,136.03,136.45,179605.0
2023-05-25 11:30:00,136.4,136.63,135.66,136.13,161929.0,136.4,136.63,135.66,136.13,161929.0
2023-05-25 11:35:00,136.13,136.17,135.52,135.79,94172.0,136.13,136.17,135.52,135.79,94172.0
2023-05-25 11:40:00,135.79,136.59,135.57,136.29,96263.0,135.79,136.59,135.57,136.29,96263.0
2023-05-25 11:45:00,136.3,136.31,135.65,136.1,65958.0,136.3,136.31,135.65,136.1,65958.0
2023-05-25 11:50:00,136.14,137.63,136.06,137.46,80878.0,136.14,137.63,136.06,137.46,80878.0
2023-05-25 11:55:00,137.44,137.92,137.15,137.17,138308.0,137.44,137.92,137.15,137.17,138308.0
2023-05-25 12:00:00,137.19,138.0,136.88,137.94,123478.0,137.19,138.0,136.88,137.94,123478.0
2023-05-25 12:05:00,138.0,138.34,137.58,138.06,118303.0,138.0,138.34,137.58,138.06,118303.0
2023-05-25 12:10:00,138.06,138.98,137.86,138.83,107240.0,138.06,138.98,137.86,138.83,107240.0
2023-05-25 12:15:00,138.86,139.9,138.7,139.38,190395.0,138.86,139.9,138.7,139.38,190395.0
2023-05-25 12:20:00,139.4,139.71,138.31,138.97,147277.0,139.4,139.71,138.31,138.97,147277.0
2023-05-25 12:25:00,138.97,139.06,137.82,138.0,78724.0,138.97,139.06,137.82,138.0,78724.0
2023-05-25 12:30:00,137.97,138.31,137.29,137.92,66944.0,137.97,138.31,137.29,137.92,66944.0
2023-05-25 12:35:00,137.94,138.61,137.94,138.34,82333.0,137.94,138.61,137.94,138.34,82333.0
2023-05-25 12:40:00,138.32,138.56,138.2,138.55,46274.0,138.32,138.56,138.2,138.55,46274.0
2023-05-25 12:45:00,138.55,139.02,138.25,138.49,94782.0,138.55,139.02,138.25,138.49,94782.0
2023-05-25 12:50:00,138.52,138.69,137.91,137.93,75040.0,138.52,138.69,137.91,137.93,75040.0
2023-05-25 12:55:00,137.89,138.98,137.85,138.52,35763.0,137.89,138.98,137.85,138.52,35763.0
2023-05-25 13:00:00,138.48,138.53,137.52,138.0,34651.0,138.48,138.53,137.52,138.0,34651.0
2023-05-25 13:05:00,137.99,138.51,137.9,138.26,28272.0,137.99,138.51,137.9,138.26,28272.0
2023-05-25 13:10:00,138.3,138.68,138.26,138.53,30635.0,138.3,138.68,138.26,138.53,30635.0
2023-05-25 13:15:00,138.61,139.96,138.49,139.91,63968.0,138.61,139.96,138.49,139.91,63968.0
2023-05-25 13:20:00,139.95,140.34,139.69,139.87,64382.0,139.95,140.34,139.69,139.87,64382.0
2023-05-25 13:25:00,139.95,140.07,139.65,139.68,61075.0,139.95,140.07,139.65,139.68,61075.0
2023-05-25 13:30:00,139.68,140.64,139.65,140.2,77111.0,139.68,140.64,139.65,140.2,77111.0
2023-05-25 13:35:00,140.15,140.19,139.75,139.99,62529.0,140.15,140.19,139.75,139.99,62529.0
2023-05-25 13:40:00,139.96,140.14,139.13,139.18,71549.0,139.96,140.14,139.13,139.18,71549.0
2023-05-25 13:45:00,139.2,139.73,139.18,139.69,67033.0,139.2,139.73,139.18,139.69,67033.0
2023-05-25 13:50:00,139.73,140.63,139.73,140.59,93192.0,139.73,140.63,139.73,140.59,93192.0
2023-05-25 13:55:00,140.59,141.18,140.5,140.89,149157.0,140.59,141.18,140.5,140.89,149157.0
2023-05-25 14:00:00,140.86,141.21,140.0,140.27,111569.0,140.86,141.21,140.0,140.27,111569.0
2023-05-25 14:05:00,140.32,140.35,139.48,140.25,75518.0,140.32,140.35,139.48,140.25,75518.0
2023-05-25 14:10:00,140.28,140.82,140.27,140.81,39946.0,140.28,140.82,140.27,140.81,39946.0
2023-05-25 14:15:00,140.81,140.84,140.36,140.59,52614.0,140.81,140.84,140.36,140.59,52614.0
2023-05-25 14:20:00,140.58,140.94,140.51,140.75,26314.0,140.58,140.94,140.51,140.75,26314.0
2023-05-25 14:25:00,140.74,140.74,140.13,140.35,30054.0,140.74,140.74,140.13,140.35,30054.0
2023-05-25 14:30:00,140.44,140.5,140.05,140.06,24354.0,140.44,140.5,140.05,140.06,24354.0
2023-05-25 14:35:00,140.06,140.23,140.0,140.06,42959.0,140.06,140.23,140.0,140.06,42959.0
2023-05-25 14:40:00,140.06,140.15,139.69,139.7,69911.0,140.06,140.15,139.69,139.7,69911.0
2023-05-25 14:45:00,139.72,139.82,138.93,139.08,61839.0,139.72,139.82,138.93,139.08,61839.0
2023-05-25 14:50:00,139.07,139.63,138.99,139.58,36256.0,139.07,139.63,138.99,139.58,36256.0
2023-05-25 14:55:00,139.6,140.31,139.57,139.82,91688.0,139.6,140.31,139.57,139.82,91688.0
2023-05-25 15:00:00,139.83,139.83,139.11,139.61,68748.0,139.83,139.83,139.11,139.61,68748.0
2023-05-25 15:05:00,139.63,139.8,139.36,139.43,48269.0,139.63,139.8,139.36,139.43,48269.0
2023-05-25 15:10:00,139.46,139.5,138.71,138.71,40884.0,139.46,139.5,138.71,138.71,40884.0
2023-05-25 15:15:00,138.78,138.81,138.21,138.35,105554.0,138.78,138.81,138.21,138.35,105554.0
2023-05-25 15:20:00,138.39,138.58,138.11,138.22,67970.0,138.39,138.58,138.11,138.22,67970.0
2023-05-25 15:25:00,138.21,138.32,137.87,138.03,72201.0,138.21,138.32,137.87,138.03,72201.0
2023-05-25 15:30:00,138.03,138.74,138.01,138.05,80861.0,138.03,138.74,138.01,138.05,80861.0
2023-05-25 15:35:00,138.0,138.1,137.41,137.78,105900.0,138.0,138.1,137.41,137.78,105900.0
2023-05-25 15:40:00,137.78,137.95,137.29,137.29,97339.0,137.78,137.95,137.29,137.29,97339.0
2023-05-25 15:45:00,137.27,137.63,137.15,137.16,110220.0,137.27,137.63,137.15,137.16,110220.0
2023-05-25 15:50:00,137.14,137.45,136.19,137.05,211897.0,137.14,137.45,136.19,137.05,211897.0
2023-05-25 15:55:00,137.03,137.1,136.54,136.66,304499.0,137.03,137.1,136.54,136.66,304499.0
2023-05-26 09:30:00,136.51,136.81,134.86,135.0,109147.0,136.51,136.81,134.86,135.0,109147.0
2023-05-26 09:35:00,135.31,135.67,134.59,135.57,56327.0,135.31,135.67,134.59,135.57,56327.0
2023-05-26 09:40:00,135.56,136.88,134.87,136.16,91268.0,135.56,136.88,134.87,136.16,91268.0
2023-05-26 09:45:00,135.99,136.23,134.78,134.92,61469.0,135.99,136.23,134.78,134.92,61469.0
2023-05-26 09:50:00,134.96,137.04,134.8,136.89,89759.0,134.96,137.04,134.8,136.89,89759.0
2023-05-26 09:55:00,136.8,137.61,136.52,136.52,35658.0,136.8,137.61,136.52,136.52,35658.0
2023-05-26 10:00:00,136.78,137.5,136.45,137.15,69357.0,136.78,137.5,136.45,137.15,69357.0
2023-05-26 10:05:00,137.2,138.0,137.15,137.99,104511.0,137.2,138.0,137.15,137.99,104511.0
2023-05-26 10:10:00,138.0,138.4,137.52,137.66,54393.0,138.0,138.4,137.52,137.66,54393.0
2023-05-26 10:15:00,137.76,139.27,137.76,138.85,36653.0,137.76,139.27,137.76,138.85,36653.0
2023-05-26 10:20:00,138.95,139.37,138.28,138.64,28298.0,138.95,139.37,138.28,138.64,28298.0
2023-05-26 10:25:00,138.66,139.45,138.63,139.35,23739.0,138.66,139.45,138.63,139.35,23739.0
2023-05-26 10:30:00,139.4,140.2,139.02,140.2,85908.0,139.4,140.2,139.02,140.2,85908.0
2023-05-26 10:35:00,140.17,140.36,138.98,138.99,32829.0,140.17,140.36,138.98,138.99,32829.0
2023-05-26 10:40:00,138.98,139.35,138.63,138.99,26742.0,138.98,139.35,138.63,138.99,26742.0
2023-05-26 10:45:00,138.98,139.93,138.8,139.87,39885.0,138.98,139.93,138.8,139.87,39885.0
2023-05-26 10:50:00,139.88,139.95,138.99,139.39,33326.0,139.88,139.95,138.99,139.39,33326.0
2023-05-26 10:55:00,139.44,140.83,139.44,140.54,33027.0,139.44,140.83,139.44,140.54,33027.0
2023-05-26 11:00:00,140.49,140.57,139.79,140.45,70421.0,140.49,140.57,139.79,140.45,70421.0
2023-05-26 11:05:00,140.5,141.06,139.95,141.06,39985.0,140.5,141.06,139.95,141.06,39985.0
2023-05-26 11:10:00,141.05,141.16,140.39,140.52,36335.0,141.05,141.16,140.39,140.52,36335.0
2023-05-26 11:15:00,140.45,140.45,139.85,140.03,21902.0,140.45,140.45,139.85,140.03,21902.0
2023-05-26 11:20:00,140.02,140.93,140.02,140.09,46838.0,140.02,140.93,140.02,140.09,46838.0
2023-05-26 11:25:00,140.14,140.4,139.56,140.4,46977.0,140.14,140.4,139.56,140.4,46977.0
2023-05-26 11:30:00,140.39,141.4,140.29,141.19,31915.0,140.39,141.4,140.29,141.19,31915.0
2023-05-26 11:35:00,141.19,141.28,140.72,141.11,16075.0,141.19,141.28,140.72,141.11,16075.0
2023-05-26 11:40:00,141.15,141.21,140.79,141.01,66899.0,141.15,141.21,140.79,141.01,66899.0
2023-05-26 11:45:00,141.02,141.69,141.02,141.68,18733.0,141.02,141.69,141.02,141.68,18733.0
2023-05-26 11:50:00,141.72,141.72,141.15,141.32,30396.0,141.72,141.72,141.15,141.32,30396.0
2023-05-26 11:55:00,141.21,141.32,140.73,141.23,43706.0,141.21,141.32,140.73,141.23,43706.0
2023-05-26 12:00:00,141.36,141.58,141.15,141.2,14247.0,141.36,141.58,141.15,141.2,14247.0
2023-05-26 12:05:00,141.22,141.22,140.4,140.89,14902.0,141.22,141.22,140.4,140.89,14902.0
2023-05-26 12:10:00,140.88,141.0,140.59,140.61,11628.0,140.88,141.0,140.59,140.61,11628.0
2023-05-26 12:15:00,140.65,141.32,140.64,141.3,18206.0,140.65,141.32,140.64,141.3,18206.0
2023-05-26 12:20:00,141.29,141.76,141.28,141.5,20317.0,141.29,141.76,141.28,141.5,20317.0
2023-05-26 12:25:00,141.4,141.57,141.26,141.56,17807.0,141.4,141.57,141.26,141.56,17807.0
2023-05-26 12:30:00,141.69,142.23,141.62,142.11,21514.0,141.69,142.23,141.62,142.11,21514.0
2023-05-26 12:35:00,142.06,142.38,142.0,142.04,11151.0,142.06,142.38,142.0,142.04,11151.0
2023-05-26 12:40:00,142.05,142.23,141.71,141.82,18848.0,142.05,142.23,141.71,141.82,18848.0
2023-05-26 12:45:00,141.73,142.21,141.61,141.68,10574.0,141.73,142.21,141.61,141.68,10574.0
2023-05-26 12:50:00,141.69,142.07,141.48,141.95,14304.0,141.69,142.07,141.48,141.95,14304.0
2023-05-26 12:55:00,141.98,142.11,141.78,141.78,15632.0,141.98,142.11,141.78,141.78,15632.0
2023-05-26 13:00:00,141.83,141.86,141.5,141.63,12074.0,141.83,141.86,141.5,141.63,12074.0
2023-05-26 13:05:00,141.65,141.91,141.54,141.86,11432.0,141.65,141.91,141.54,141.86,11432.0
2023-05-26 13:10:00,141.9,142.07,141.85,141.98,14318.0,141.9,142.07,141.85,141.98,14318.0
2023-05-26 13:15:00,142.01,142.08,141.44,141.56,13465.0,142.01,142.08,141.44,141.56,13465.0
2023-05-26 13:20:00,141.61,142.11,141.53,141.86,6946.0,141.61,142.11,141.53,141.86,6946.0
2023-05-26 13:25:00,141.82,142.14,141.82,142.03,11012.0,141.82,142.14,141.82,142.03,11012.0
2023-05-26 13:30:00,142.07,142.14,141.97,142.07,9188.0,142.07,142.14,141.97,142.07,9188.0
2023-05-26 13:35:00,142.14,142.28,141.84,141.97,14891.0,142.14,142.28,141.84,141.97,14891.0
2023-05-26 13:40:00,141.99,142.01,141.44,141.5,23206.0,141.99,142.01,141.44,141.5,23206.0
2023-05-26 13:45:00,141.48,141.75,141.36,141.69,13194.0,141.48,141.75,141.36,141.69,13194.0
2023-05-26 13:50:00,141.67,141.96,141.67,141.86,10790.0,141.67,141.96,141.67,141.86,10790.0
2023-05-26 13:55:00,141.85,142.1,141.73,141.99,24059.0,141.85,142.1,141.73,141.99,24059.0
2023-05-26 14:00:00,142.03,142.22,141.81,141.93,13392.0,142.03,142.22,141.81,141.93,13392.0
2023-05-26 14:05:00,141.9,141.92,141.57,141.69,12826.0,141.9,141.92,141.57,141.69,12826.0
2023-05-26 14:10:00,141.72,142.13,141.66,142.01,17457.0,141.72,142.13,141.66,142.01,17457.0
2023-05-26 14:15:00,142.03,142.35,142.0,142.29,12799.0,142.03,142.35,142.0,142.29,12799.0
2023-05-26 14:20:00,142.27,142.27,141.8,141.97,19125.0,142.27,142.27,141.8,141.97,19125.0
2023-05-26 14:25:00,141.97,142.02,141.33,141.52,15742.0,141.97,142.02,141.33,141.52,15742.0
2023-05-26 14:30:00,141.53,141.73,141.5,141.72,16304.0,141.53,141.73,141.5,141.72,16304.0
2023-05-26 14:35:00,141.73,141.98,141.66,141.92,8468.0,141.73,141.98,141.66,141.92,8468.0
2023-05-26 14:40:00,141.91,142.36,141.78,142.2,22290.0,141.91,142.36,141.78,142.2,22290.0
2023-05-26 14:45:00,142.11,142.2,141.77,141.94,11652.0,142.11,142.2,141.77,141.94,11652.0
2023-05-26 14:50:00,141.92,142.09,141.81,142.09,17368.0,141.92,142.09,141.81,142.09,17368.0
2023-05-26 14:55:00,142.11,142.18,141.93,142.06,14326.0,142.11,142.18,141.93,142.06,14326.0
2023-05-26 15:00:00,142.08,142.48,141.99,142.46,17732.0,142.08,142.48,141.99,142.46,17732.0
2023-05-26 15:05:00,142.45,142.59,142.27,142.55,23719.0,142.45,142.59,142.27,142.55,23719.0
2023-05-26 15:10:00,142.57,142.57,142.23,142.32,20952.0,142.57,142.57,142.23,142.32,20952.0
2023-05-26 15:15:00,142.35,142.44,142.16,142.25,30659.0,142.35,142.44,142.16,142.25,30659.0
2023-05-26 15:20:00,142.25,142.41,142.07,142.3,28488.0,142.25,142.41,142.07,142.3,28488.0
2023-05-26 15:25:00,142.29,142.4,142.17,142.22,27133.0,142.29,142.4,142.17,142.22,27133.0
2023-05-26 15:30:00,142.17,142.52,142.16,142.31,28668.0,142.17,142.52,142.16,142.31,28668.0
2023-05-26 15:35:00,142.36,142.36,142.23,142.29,35070.0,142.36,142.36,142.23,142.29,35070.0
2023-05-26 15:40:00,142.31,142.35,142.06,142.06,36756.0,142.31,142.35,142.06,142.06,36756.0
2023-05-26 15:45:00,142.03,142.21,141.96,142.11,48276.0,142.03,142.21,141.96,142.11,48276.0
2023-05-26 15:50:00,142.07,142.39,141.83,142.27,102889.0,142.07,142.39,141.83,142.27,102889.0
2023-05-26 15:55:00,142.27,142.71,142.23,142.45,189690.0,142.27,142.71,142.23,142.45,189690.0
2023-05-30 09:30:00,141.9,142.0,141.23,141.24,30887.0,141.9,142.0,141.23,141.24,30887.0
2023-05-30 09:35:00,141.28,141.44,140.62,140.78,24055.0,141.28,141.44,140.62,140.78,24055.0
2023-05-30 09:40:00,140.9,141.6,140.9,141.22,23639.0,140.9,141.6,140.9,141.22,23639.0
2023-05-30 09:45:00,141.3,141.92,141.17,141.92,15878.0,141.3,141.92,141.17,141.92,15878.0
2023-05-30 09:50:00,141.94,142.23,140.84,140.84,27571.0,141.94,142.23,140.84,140.84,27571.0
2023-05-30 09:55:00,140.87,141.39,140.86,141.39,18187.0,140.87,141.39,140.86,141.39,18187.0
2023-05-30 10:00:00,141.51,141.75,141.03,141.06,19269.0,141.51,141.75,141.03,141.06,19269.0
2023-05-30 10:05:00,141.02,141.44,140.86,141.08,18982.0,141.02,141.44,140.86,141.08,18982.0
2023-05-30 10:10:00,141.19,141.23,140.44,140.59,15898.0,141.19,141.23,140.44,140.59,15898.0
2023-05-30 10:15:00,140.74,141.14,140.71,141.0,12152.0,140.74,141.14,140.71,141.0,12152.0
2023-05-30 10:20:00,140.94,141.06,140.37,140.42,13970.0,140.94,141.06,140.37,140.42,13970.0
2023-05-30 10:25:00,140.26,140.38,140.1,140.28,7804.0,140.26,140.38,140.1,140.28,7804.0
2023-05-30 10:30:00,140.28,140.34,139.87,139.9,10741.0,140.28,140.34,139.87,139.9,10741.0
2023-05-30 10:35:00,139.94,140.08,139.93,139.99,6994.0,139.94,140.08,139.93,139.99,6994.0
2023-05-30 10:40:00,139.92,139.95,139.57,139.76,12172.0,139.92,139.95,139.57,139.76,12172.0
2023-05-30 10:45:00,139.74,139.97,139.69,139.69,7847.0,139.74,139.97,139.69,139.69,7847.0
2023-05-30 10:50:00,139.77,139.8,139.59,139.64,10080.0,139.77,139.8,139.59,139.64,10080.0
2023-05-30 10:55:00,139.6,140.19,139.59,140.12,25350.0,139.6,140.19,139.59,140.12,25350.0
2023-05-30 11:00:00,140.12,140.22,139.74,139.78,22518.0,140.12,140.22,139.74,139.78,22518.0
2023-05-30 11:05:00,139.85,139.99,139.6,139.71,14111.0,139.85,139.99,139.6,139.71,14111.0
2023-05-30 11:10:00,139.74,139.81,139.55,139.73,14252.0,139.74,139.81,139.55,139.73,14252.0
2023-05-30 11:15:00,139.73,139.73,139.33,139.41,17703.0,139.73,139.73,139.33,139.41,17703.0
2023-05-30 11:20:00,139.42,139.52,139.3,139.42,15388.0,139.42,139.52,139.3,139.42,15388.0
2023-05-30 11:25:00,139.41,139.61,139.24,139.58,15695.0,139.41,139.61,139.24,139.58,15695.0
2023-05-30 11:30:00,139.67,139.74,139.54,139.67,4843.0,139.67,139.74,139.54,139.67,4843.0
2023-05-30 11:35:00,139.7,139.94,139.55,139.83,10276.0,139.7,139.94,139.55,139.83,10276.0
2023-05-30 11:40:00,139.82,140.04,139.8,139.94,11730.0,139.82,140.04,139.8,139.94,11730.0
2023-05-30 11:45:00,139.94,140.03,139.72,139.72,9541.0,139.94,140.03,139.72,139.72,9541.0
2023-05-30 11:50:00,139.66,139.71,139.52,139.53,6202.0,139.66,139.71,139.52,139.53,6202.0
2023-05-30 11:55:00,139.56,139.64,139.25,139.5,8865.0,139.56,139.64,139.25,139.5,8865.0
2023-05-30 12:00:00,139.47,139.48,139.22,139.34,26985.0,139.47,139.48,139.22,139.34,26985.0
2023-05-30 12:05:00,139.34,139.54,139.2,139.51,8904.0,139.34,139.54,139.2,139.51,8904.0
2023-05-30 12:10:00,139.59,139.84,139.58,139.83,6147.0,139.59,139.84,139.58,139.83,6147.0
2023-05-30 12:15:00,139.88,140.01,139.84,139.97,13163.0,139.88,140.01,139.84,139.97,13163.0
2023-05-30 12:20:00,139.94,139.96,139.47,139.52,16758.0,139.94,139.96,139.47,139.52,16758.0
2023-05-30 12:25:00,139.52,139.57,139.29,139.46,16540.0,139.52,139.57,139.29,139.46,16540.0
2023-05-30 12:30:00,139.44,139.58,139.39,139.39,13569.0,139.44,139.58,139.39,139.39,13569.0
2023-05-30 12:35:00,139.4,139.5,139.34,139.37,6444.0,139.4,139.5,139.34,139.37,6444.0
2023-05-30 12:40:00,139.36,139.53,139.25,139.53,8034.0,139.36,139.53,139.25,139.53,8034.0
2023-05-30 12:45:00,139.51,139.52,139.41,139.49,7502.0,139.51,139.52,139.41,139.49,7502.0
2023-05-30 12:50:00,139.49,139.52,139.4,139.47,15367.0,139.49,139.52,139.4,139.47,15367.0
2023-05-30 12:55:00,139.45,139.45,139.14,139.14,8949.0,139.45,139.45,139.14,139.14,8949.0
2023-05-30 13:00:00,139.14,139.16,138.96,138.98,10988.0,139.14,139.16,138.96,138.98,10988.0
2023-05-30 13:05:00,138.97,138.98,138.8,138.87,10356.0,138.97,138.98,138.8,138.87,10356.0
2023-05-30 13:10:00,138.88,138.97,138.85,138.91,11761.0,138.88,138.97,138.85,138.91,11761.0
2023-05-30 13:15:00,138.93,138.95,138.72,138.79,14349.0,138.93,138.95,138.72,138.79,14349.0
2023-05-30 13:20:00,138.8,138.99,138.75,138.94,6496.0,138.8,138.99,138.75,138.94,6496.0
2023-05-30 13:25:00,138.94,138.95,138.45,138.55,11928.0,138.94,138.95,138.45,138.55,11928.0
2023-05-30 13:30:00,138.51,138.55,138.38,138.47,10451.0,138.51,138.55,138.38,138.47,10451.0
2023-05-30 13:35:00,138.47,138.47,138.22,138.22,15026.0,138.47,138.47,138.22,138.22,15026.0
2023-05-30 13:40:00,138.26,138.49,138.26,138.31,9402.0,138.26,138.49,138.26,138.31,9402.0
2023-05-30 13:45:00,138.32,138.77,138.26,138.77,11633.0,138.32,138.77,138.26,138.77,11633.0
2023-05-30 13:50:00,138.78,138.83,138.54,138.56,5414.0,138.78,138.83,138.54,138.56,5414.0
2023-05-30 13:55:00,138.52,138.64,138.43,138.54,6080.0,138.52,138.64,138.43,138.54,6080.0
2023-05-30 14:00:00,138.49,138.71,138.48,138.68,22921.0,138.49,138.71,138.48,138.68,22921.0
2023-05-30 14:05:00,138.67,139.05,138.67,138.96,13192.0,138.67,139.05,138.67,138.96,13192.0
2023-05-30 14:10:00,138.95,139.02,138.87,138.89,11985.0,138.95,139.02,138.87,138.89,11985.0
2023-05-30 14:15:00,138.86,138.97,138.68,138.68,6070.0,138.86,138.97,138.68,138.68,6070.0
2023-05-30 14:20:00,138.67,138.81,138.66,138.77,9707.0,138.67,138.81,138.66,138.77,9707.0
2023-05-30 14:25:00,138.79,138.87,138.71,138.75,31007.0,138.79,138.87,138.71,138.75,31007.0
2023-05-30 14:30:00,138.78,138.78,138.65,138.75,18413.0,138.78,138.78,138.65,138.75,18413.0
2023-05-30 14:35:00,138.78,138.79,138.48,138.5,21909.0,138.78,138.79,138.48,138.5,21909.0
2023-05-30 14:40:00,138.49,138.55,138.43,138.43,31732.0,138.49,138.55,138.43,138.43,31732.0
2023-05-30 14:45:00,138.47,138.52,138.23,138.35,18771.0,138.47,138.52,138.23,138.35,18771.0
2023-05-30 14:50:00,138.34,138.5,138.25,138.37,22748.0,138.34,138.5,138.25,138.37,22748.0
2023-05-30 14:55:00,138.33,138.44,138.24,138.27,14425.0,138.33,138.44,138.24,138.27,14425.0
2023-05-30 15:00:00,138.36,138.41,138.22,138.3,11452.0,138.36,138.41,138.22,138.3,11452.0
2023-05-30 15:05:00,138.31,138.5,138.2,138.47,20853.0,138.31,138.5,138.2,138.47,20853.0
2023-05-30 15:10:00,138.47,138.51,138.24,138.31,18394.0,138.47,138.51,138.24,138.31,18394.0
2023-05-30 15:15:00,138.29,138.29,138.16,138.17,17196.0,138.29,138.29,138.16,138.17,17196.0
2023-05-30 15:20:00,138.17,138.38,138.17,138.27,14630.0,138.17,138.38,138.17,138.27,14630.0
2023-05-30 15:25:00,138.26,138.35,138.22,138.22,18160.0,138.26,138.35,138.22,138.22,18160.0
2023-05-30 15:30:00,138.22,138.5,138.18,138.46,29696.0,138.22,138.5,138.18,138.46,29696.0
2023-05-30 15:35:00,138.48,138.84,138.35,138.72,26617.0,138.48,138.84,138.35,138.72,26617.0
2023-05-30 15:40:00,138.71,138.99,138.65,138.96,28716.0,138.71,138.99,138.65,138.96,28716.0
2023-05-30 15:45:00,138.97,139.07,138.83,138.93,46595.0,138.97,139.07,138.83,138.93,46595.0
2023-05-30 15:50:00,138.89,138.97,138.43,138.47,72262.0,138.89,138.97,138.43,138.47,72262.0
2023-05-30 15:55:00,138.45,138.54,138.27,138.49,229272.0,138.45,138.54,138.27,138.49,229272.0
2023-05-31 09:30:00,138.4,139.08,138.17,138.18,31440.0,138.4,139.08,138.17,138.18,31440.0
2023-05-31 09:35:00,138.1,138.49,137.7,138.28,18061.0,138.1,138.49,137.7,138.28,18061.0
2023-05-31 09:40:00,138.28,138.6,138.1,138.35,12622.0,138.28,138.6,138.1,138.35,12622.0
2023-05-31 09:45:00,138.35,138.49,138.06,138.15,11336.0,138.35,138.49,138.06,138.15,11336.0
2023-05-31 09:50:00,138.13,138.35,137.88,137.88,13224.0,138.13,138.35,137.88,137.88,13224.0
2023-05-31 09:55:00,137.92,137.92,137.37,137.5,16196.0,137.92,137.92,137.37,137.5,16196.0
2023-05-31 10:00:00,137.44,137.67,137.25,137.55,10927.0,137.44,137.67,137.25,137.55,10927.0
2023-05-31 10:05:00,137.54,137.94,137.54,137.9,17449.0,137.54,137.94,137.54,137.9,17449.0
2023-05-31 10:10:00,137.93,138.04,137.73,137.89,28490.0,137.93,138.04,137.73,137.89,28490.0
2023-05-31 10:15:00,137.85,138.16,137.83,138.1,18006.0,137.85,138.16,137.83,138.1,18006.0
2023-05-31 10:20:00,138.07,138.34,138.05,138.14,27484.0,138.07,138.34,138.05,138.14,27484.0
2023-05-31 10:25:00,138.18,138.29,137.68,137.9,12811.0,138.18,138.29,137.68,137.9,12811.0
2023-05-31 10:30:00,137.97,138.14,137.89,137.89,12590.0,137.97,138.14,137.89,137.89,12590.0
2023-05-31 10:35:00,137.89,138.04,137.65,137.86,44659.0,137.89,138.04,137.65,137.86,44659.0
2023-05-31 10:40:00,137.89,138.23,137.88,138.08,32389.0,137.89,138.23,137.88,138.08,32389.0
2023-05-31 10:45:00,138.06,138.22,137.96,137.97,22658.0,138.06,138.22,137.96,137.97,22658.0
2023-05-31 10:50:00,137.97,138.16,137.8,137.92,38421.0,137.97,138.16,137.8,137.92,38421.0
2023-05-31 10:55:00,137.81,138.15,137.65,138.09,28563.0,137.81,138.15,137.65,138.09,28563.0
2023-05-31 11:00:00,138.09,138.24,137.92,138.08,29846.0,138.09,138.24,137.92,138.08,29846.0
2023-05-31 11:05:00,138.02,138.05,137.56,137.56,12278.0,138.02,138.05,137.56,137.56,12278.0
2023-05-31 11:10:00,137.58,137.62,137.29,137.62,10957.0,137.58,137.62,137.29,137.62,10957.0
2023-05-31 11:15:00,137.65,137.84,137.58,137.59,9595.0,137.65,137.84,137.58,137.59,9595.0
2023-05-31 11:20:00,137.68,137.76,137.55,137.68,4982.0,137.68,137.76,137.55,137.68,4982.0
2023-05-31 11:25:00,137.75,137.9,137.61,137.74,10920.0,137.75,137.9,137.61,137.74,10920.0
2023-05-31 11:30:00,137.71,137.88,137.34,137.65,48191.0,137.71,137.88,137.34,137.65,48191.0
2023-05-31 11:35:00,137.68,137.68,137.21,137.3,31324.0,137.68,137.68,137.21,137.3,31324.0
2023-05-31 11:40:00,137.38,137.53,137.26,137.47,19147.0,137.38,137.53,137.26,137.47,19147.0
2023-05-31 11:45:00,137.51,137.51,137.2,137.27,9651.0,137.51,137.51,137.2,137.27,9651.0
2023-05-31 11:50:00,137.22,137.25,136.88,137.03,21268.0,137.22,137.25,136.88,137.03,21268.0
2023-05-31 11:55:00,137.0,137.1,136.89,136.98,9938.0,137.0,137.1,136.89,136.98,9938.0
2023-05-31 12:00:00,137.01,137.24,136.99,137.17,14279.0,137.01,137.24,136.99,137.17,14279.0
2023-05-31 12:05:00,137.17,137.2,137.0,137.17,8823.0,137.17,137.2,137.0,137.17,8823.0
2023-05-31 12:10:00,137.13,137.14,137.01,137.01,8329.0,137.13,137.14,137.01,137.01,8329.0
2023-05-31 12:15:00,137.03,137.29,137.03,137.29,5495.0,137.03,137.29,137.03,137.29,5495.0
2023-05-31 12:20:00,137.28,137.28,137.0,137.04,11075.0,137.28,137.28,137.0,137.04,11075.0
2023-05-31 12:25:00,137.03,137.04,136.87,136.91,12238.0,137.03,137.04,136.87,136.91,12238.0
2023-05-31 12:30:00,136.9,136.9,136.27,136.71,38634.0,136.9,136.9,136.27,136.71,38634.0
2023-05-31 12:35:00,136.69,136.85,136.58,136.59,12398.0,136.69,136.85,136.58,136.59,12398.0
2023-05-31 12:40:00,136.58,136.69,136.5,136.56,15855.0,136.58,136.69,136.5,136.56,15855.0
2023-05-31 12:45:00,136.59,136.76,136.54,136.68,8999.0,136.59,136.76,136.54,136.68,8999.0
2023-05-31 12:50:00,136.66,136.74,136.54,136.59,9286.0,136.66,136.74,136.54,136.59,9286.0
2023-05-31 12:55:00,136.59,136.68,136.49,136.67,6979.0,136.59,136.68,136.49,136.67,6979.0
2023-05-31 13:00:00,136.64,136.96,136.64,136.87,7455.0,136.64,136.96,136.64,136.87,7455.0
2023-05-31 13:05:00,136.87,136.92,136.77,136.77,9185.0,136.87,136.92,136.77,136.77,9185.0
2023-05-31 13:10:00,136.8,136.88,136.71,136.72,17250.0,136.8,136.88,136.71,136.72,17250.0
2023-05-31 13:15:00,136.75,136.77,136.55,136.6,5425.0,136.75,136.77,136.55,136.6,5425.0
2023-05-31 13:20:00,136.63,136.7,136.58,136.65,5934.0,136.63,136.7,136.58,136.65,5934.0
2023-05-31 13:25:00,136.69,136.69,136.5,136.52,9726.0,136.69,136.69,136.5,136.52,9726.0
2023-05-31 13:30:00,136.52,136.66,136.45,136.66,9144.0,136.52,136.66,136.45,136.66,9144.0
2023-05-31 13:35:00,136.69,136.7,136.52,136.53,12721.0,136.69,136.7,136.52,136.53,12721.0
2023-05-31 13:40:00,136.55,136.81,136.54,136.79,14213.0,136.55,136.81,136.54,136.79,14213.0
2023-05-31 13:45:00,136.79,136.81,136.45,136.56,7359.0,136.79,136.81,136.45,136.56,7359.0
2023-05-31 13:50:00,136.6,136.73,136.54,136.67,9640.0,136.6,136.73,136.54,136.67,9640.0
2023-05-31 13:55:00,136.67,136.7,136.5,136.52,10867.0,136.67,136.7,136.5,136.52,10867.0
2023-05-31 14:00:00,136.54,136.57,136.22,136.39,11730.0,136.54,136.57,136.22,136.39,11730.0
2023-05-31 14:05:00,136.39,136.43,136.19,136.22,16950.0,136.39,136.43,136.19,136.22,16950.0
2023-05-31 14:10:00,136.18,136.5,136.17,136.39,31968.0,136.18,136.5,136.17,136.39,31968.0
2023-05-31 14:15:00,136.44,136.58,136.37,136.47,24866.0,136.44,136.58,136.37,136.47,24866.0
2023-05-31 14:20:00,136.53,136.56,136.39,136.46,12804.0,136.53,136.56,136.39,136.46,12804.0
2023-05-31 14:25:00,136.45,136.53,136.33,136.45,16096.0,136.45,136.53,136.33,136.45,16096.0
2023-05-31 14:30:00,136.45,136.52,136.39,136.51,15535.0,136.45,136.52,136.39,136.51,15535.0
2023-05-31 14:35:00,136.46,136.56,136.4,136.47,18496.0,136.46,136.56,136.4,136.47,18496.0
2023-05-31 14:40:00,136.51,136.51,136.37,136.46,13470.0,136.51,136.51,136.37,136.46,13470.0
2023-05-31 14:45:00,136.47,136.52,136.28,136.3,13765.0,136.47,136.52,136.28,136.3,13765.0
2023-05-31 14:50:00,136.33,136.34,136.14,136.31,12502.0,136.33,136.34,136.14,136.31,12502.0
2023-05-31 14:55:00,136.35,136.4,136.2,136.32,13191.0,136.35,136.4,136.2,136.32,13191.0
2023-05-31 15:00:00,136.38,136.47,136.23,136.35,13965.0,136.38,136.47,136.23,136.35,13965.0
2023-05-31 15:05:00,136.37,136.43,136.25,136.34,11360.0,136.37,136.43,136.25,136.34,11360.0
2023-05-31 15:10:00,136.31,136.32,136.18,136.25,17725.0,136.31,136.32,136.18,136.25,17725.0
2023-05-31 15:15:00,136.25,136.27,136.11,136.13,11660.0,136.25,136.27,136.11,136.13,11660.0
2023-05-31 15:20:00,136.13,136.33,136.11,136.3,11854.0,136.13,136.33,136.11,136.3,11854.0
2023-05-31 15:25:00,136.28,136.36,136.14,136.27,22420.0,136.28,136.36,136.14,136.27,22420.0
2023-05-31 15:30:00,136.29,136.43,136.19,136.36,22824.0,136.29,136.43,136.19,136.36,22824.0
2023-05-31 15:35:00,136.36,136.51,136.32,136.5,31212.0,136.36,136.51,136.32,136.5,31212.0
2023-05-31 15:40:00,136.5,136.57,136.37,136.55,54993.0,136.5,136.57,136.37,136.55,54993.0
2023-05-31 15:45:00,136.56,136.58,136.13,136.14,58775.0,136.56,136.58,136.13,136.14,58775.0
2023-05-31 15:50:00,136.14,136.14,134.84,135.09,273187.0,136.14,136.14,134.84,135.09,273187.0
2023-05-31 15:55:00,135.03,135.21,134.43,134.94,443392.0,135.03,135.21,134.43,134.94,443392.0
2023-06-01 09:30:00,132.8,133.25,132.01,132.94,88925.0,132.8,133.25,132.01,132.94,88925.0
2023-06-01 09:35:00,133.03,133.46,131.8,132.32,46368.0,133.03,133.46,131.8,132.32,46368.0
2023-06-01 09:40:00,132.26,132.26,130.9,130.98,88426.0,132.26,132.26,130.9,130.98,88426.0
2023-06-01 09:45:00,130.98,131.61,130.14,131.27,55274.0,130.98,131.61,130.14,131.27,55274.0
2023-06-01 09:50:00,131.34,131.52,130.5,131.39,58085.0,131.34,131.52,130.5,131.39,58085.0
2023-06-01 09:55:00,131.39,132.74,131.32,132.5,39746.0,131.39,132.74,131.32,132.5,39746.0
2023-06-01 10:00:00,132.52,132.54,131.51,131.65,36603.0,132.52,132.54,131.51,131.65,36603.0
2023-06-01 10:05:00,131.65,132.12,131.19,132.12,42600.0,131.65,132.12,131.19,132.12,42600.0
2023-06-01 10:10:00,132.14,132.28,131.78,132.17,19450.0,132.14,132.28,131.78,132.17,19450.0
2023-06-01 10:15:00,132.23,132.5,131.53,131.72,28473.0,132.23,132.5,131.53,131.72,28473.0
2023-06-01 10:20:00,131.76,131.76,130.93,131.48,66879.0,131.76,131.76,130.93,131.48,66879.0
2023-06-01 10:25:00,131.48,131.71,131.2,131.3,25426.0,131.48,131.71,131.2,131.3,25426.0
2023-06-01 10:30:00,131.24,131.75,131.24,131.61,48587.0,131.24,131.75,131.24,131.61,48587.0
2023-06-01 10:35:00,131.6,131.72,130.98,131.08,111667.0,131.6,131.72,130.98,131.08,111667.0
2023-06-01 10:40:00,131.06,131.11,130.86,131.03,19709.0,131.06,131.11,130.86,131.03,19709.0
2023-06-01 10:45:00,131.03,131.11,130.67,130.92,34132.0,131.03,131.11,130.67,130.92,34132.0
2023-06-01 10:50:00,130.94,131.01,130.56,130.74,20767.0,130.94,131.01,130.56,130.74,20767.0
2023-06-01 10:55:00,130.74,130.81,130.4,130.58,31946.0,130.74,130.81,130.4,130.58,31946.0
2023-06-01 11:00:00,130.55,131.0,130.54,130.7,32122.0,130.55,131.0,130.54,130.7,32122.0
2023-06-01 11:05:00,130.7,130.7,130.06,130.09,32489.0,130.7,130.7,130.06,130.09,32489.0
2023-06-01 11:10:00,130.03,130.28,129.94,130.25,35095.0,130.03,130.28,129.94,130.25,35095.0
2023-06-01 11:15:00,130.25,130.46,130.24,130.33,24956.0,130.25,130.46,130.24,130.33,24956.0
2023-06-01 11:20:00,130.33,130.41,130.02,130.37,41726.0,130.33,130.41,130.02,130.37,41726.0
2023-06-01 11:25:00,130.37,130.74,130.35,130.4,96080.0,130.37,130.74,130.35,130.4,96080.0
2023-06-01 11:30:00,130.41,130.44,130.0,130.05,29246.0,130.41,130.44,130.0,130.05,29246.0
2023-06-01 11:35:00,130.04,130.09,129.73,129.98,37044.0,130.04,130.09,129.73,129.98,37044.0
2023-06-01 11:40:00,130.0,130.12,129.89,130.04,20573.0,130.0,130.12,129.89,130.04,20573.0
2023-06-01 11:45:00,130.04,130.16,129.92,130.03,29820.0,130.04,130.16,129.92,130.03,29820.0
2023-06-01 11:50:00,130.03,130.04,129.75,129.79,26693.0,130.03,130.04,129.75,129.79,26693.0
2023-06-01 11:55:00,129.81,130.08,129.8,129.84,41379.0,129.81,130.08,129.8,129.84,41379.0
2023-06-01 12:00:00,129.84,130.02,129.83,129.99,21527.0,129.84,130.02,129.83,129.99,21527.0
2023-06-01 12:05:00,129.98,130.15,129.97,130.11,23112.0,129.98,130.15,129.97,130.11,23112.0
2023-06-01 12:10:00,130.07,130.31,129.92,130.22,32890.0,130.07,130.31,129.92,130.22,32890.0
2023-06-01 12:15:00,130.22,130.27,129.91,130.15,34352.0,130.22,130.27,129.91,130.15,34352.0
2023-06-01 12:20:00,130.12,130.38,130.12,130.25,81691.0,130.12,130.38,130.12,130.25,81691.0
2023-06-01 12:25:00,130.22,130.55,130.22,130.49,19876.0,130.22,130.55,130.22,130.49,19876.0
2023-06-01 12:30:00,130.49,130.87,130.44,130.73,23524.0,130.49,130.87,130.44,130.73,23524.0
2023-06-01 12:35:00,130.75,130.86,130.49,130.83,11569.0,130.75,130.86,130.49,130.83,11569.0
2023-06-01 12:40:00,130.84,130.84,130.56,130.56,17331.0,130.84,130.84,130.56,130.56,17331.0
2023-06-01 12:45:00,130.61,130.69,130.52,130.53,10967.0,130.61,130.69,130.52,130.53,10967.0
2023-06-01 12:50:00,130.52,130.58,130.42,130.43,14245.0,130.52,130.58,130.42,130.43,14245.0
2023-06-01 12:55:00,130.41,130.45,130.3,130.32,14778.0,130.41,130.45,130.3,130.32,14778.0
2023-06-01 13:00:00,130.33,130.54,130.25,130.53,15645.0,130.33,130.54,130.25,130.53,15645.0
2023-06-01 13:05:00,130.58,130.93,130.53,130.93,17430.0,130.58,130.93,130.53,130.93,17430.0
2023-06-01 13:10:00,130.95,131.15,130.9,131.1,22269.0,130.95,131.15,130.9,131.1,22269.0
2023-06-01 13:15:00,131.14,131.39,130.95,131.01,22173.0,131.14,131.39,130.95,131.01,22173.0
2023-06-01 13:20:00,131.01,131.04,130.56,130.63,23321.0,131.01,131.04,130.56,130.63,23321.0
2023-06-01 13:25:00,130.61,130.98,130.59,130.89,11052.0,130.61,130.98,130.59,130.89,11052.0
2023-06-01 13:30:00,130.89,130.93,130.69,130.93,8396.0,130.89,130.93,130.69,130.93,8396.0
2023-06-01 13:35:00,130.88,131.01,130.66,130.68,9373.0,130.88,131.01,130.66,130.68,9373.0
2023-06-01 13:40:00,130.69,130.74,130.55,130.55,17631.0,130.69,130.74,130.55,130.55,17631.0
2023-06-01 13:45:00,130.55,131.0,130.55,130.9,14981.0,130.55,131.0,130.55,130.9,14981.0
2023-06-01 13:50:00,130.92,130.94,130.63,130.75,10199.0,130.92,130.94,130.63,130.75,10199.0
2023-06-01 13:55:00,130.75,130.75,130.62,130.66,7740.0,130.75,130.75,130.62,130.66,7740.0
2023-06-01 14:00:00,130.66,130.68,130.38,130.39,11709.0,130.66,130.68,130.38,130.39,11709.0
2023-06-01 14:05:00,130.39,130.55,130.35,130.5,17967.0,130.39,130.55,130.35,130.5,17967.0
2023-06-01 14:10:00,130.54,130.55,130.27,130.28,20692.0,130.54,130.55,130.27,130.28,20692.0
2023-06-01 14:15:00,130.31,130.39,130.25,130.31,26538.0,130.31,130.39,130.25,130.31,26538.0
2023-06-01 14:20:00,130.25,130.36,130.13,130.35,53676.0,130.25,130.36,130.13,130.35,53676.0
2023-06-01 14:25:00,130.31,130.33,130.14,130.17,31338.0,130.31,130.33,130.14,130.17,31338.0
2023-06-01 14:30:00,130.21,130.22,130.04,130.1,25468.0,130.21,130.22,130.04,130.1,25468.0
2023-06-01 14:35:00,130.12,130.23,130.02,130.1,26891.0,130.12,130.23,130.02,130.1,26891.0
2023-06-01 14:40:00,130.09,130.09,129.91,130.05,27096.0,130.09,130.09,129.91,130.05,27096.0
2023-06-01 14:45:00,130.04,130.09,129.88,130.03,17675.0,130.04,130.09,129.88,130.03,17675.0
2023-06-01 14:50:00,130.03,130.12,129.97,130.09,18062.0,130.03,130.12,129.97,130.09,18062.0
2023-06-01 14:55:00,130.09,130.14,129.98,130.03,24232.0,130.09,130.14,129.98,130.03,24232.0
2023-06-01 15:00:00,130.03,130.23,129.91,130.2,19489.0,130.03,130.23,129.91,130.2,19489.0
2023-06-01 15:05:00,130.22,130.37,130.11,130.16,33957.0,130.22,130.37,130.11,130.16,33957.0
2023-06-01 15:10:00,130.16,130.3,130.09,130.22,20017.0,130.16,130.3,130.09,130.22,20017.0
2023-06-01 15:15:00,130.22,130.22,130.04,130.18,18078.0,130.22,130.22,130.04,130.18,18078.0
2023-06-01 15:20:00,130.11,130.33,129.98,129.98,28255.0,130.11,130.33,129.98,129.98,28255.0
2023-06-01 15:25:00,130.01,130.09,129.88,129.89,22128.0,130.01,130.09,129.88,129.89,22128.0
2023-06-01 15:30:00,129.9,130.06,129.87,129.99,31355.0,129.9,130.06,129.87,129.99,31355.0
2023-06-01 15:35:00,129.97,129.98,129.67,129.8,56212.0,129.97,129.98,129.67,129.8,56212.0
2023-06-01 15:40:00,129.83,129.87,129.59,129.75,50143.0,129.83,129.87,129.59,129.75,50143.0
2023-06-01 15:45:00,129.75,130.0,129.72,129.95,49770.0,129.75,130.0,129.72,129.95,49770.0
2023-06-01 15:50:00,129.93,129.95,129.5,129.69,100520.0,129.93,129.95,129.5,129.69,100520.0
2023-06-01 15:55:00,129.68,129.78,129.47,129.59,254186.0,129.68,129.78,129.47,129.59,254186.0
2023-06-02 09:30:00,129.88,131.03,129.86,131.03,35791.0,129.88,131.03,129.86,131.03,35791.0
2023-06-02 09:35:00,130.92,131.71,130.92,131.69,12744.0,130.92,131.71,130.92,131.69,12744.0
2023-06-02 09:40:00,131.79,132.15,131.61,132.15,16636.0,131.79,132.15,131.61,132.15,16636.0
2023-06-02 09:45:00,132.14,132.52,132.11,132.2,18787.0,132.14,132.52,132.11,132.2,18787.0
2023-06-02 09:50:00,132.22,132.72,132.22,132.55,29231.0,132.22,132.72,132.22,132.55,29231.0
2023-06-02 09:55:00,132.49,132.51,131.97,132.28,20264.0,132.49,132.51,131.97,132.28,20264.0
2023-06-02 10:00:00,132.23,132.42,131.93,132.4,25218.0,132.23,132.42,131.93,132.4,25218.0
2023-06-02 10:05:00,132.34,132.55,132.23,132.38,11868.0,132.34,132.55,132.23,132.38,11868.0
2023-06-02 10:10:00,132.34,132.53,132.22,132.27,14022.0,132.34,132.53,132.22,132.27,14022.0
2023-06-02 10:15:00,132.35,132.49,132.09,132.38,33538.0,132.35,132.49,132.09,132.38,33538.0
2023-06-02 10:20:00,132.37,132.53,132.31,132.45,25156.0,132.37,132.53,132.31,132.45,25156.0
2023-06-02 10:25:00,132.38,132.95,132.34,132.68,22073.0,132.38,132.95,132.34,132.68,22073.0
2023-06-02 10:30:00,132.69,132.78,132.49,132.67,27527.0,132.69,132.78,132.49,132.67,27527.0
2023-06-02 10:35:00,132.71,132.94,132.64,132.89,17794.0,132.71,132.94,132.64,132.89,17794.0
2023-06-02 10:40:00,132.83,132.9,132.69,132.88,11092.0,132.83,132.9,132.69,132.88,11092.0
2023-06-02 10:45:00,132.94,132.99,132.8,132.87,10396.0,132.94,132.99,132.8,132.87,10396.0
2023-06-02 10:50:00,132.84,132.95,132.79,132.82,8872.0,132.84,132.95,132.79,132.82,8872.0
2023-06-02 10:55:00,132.85,132.87,132.62,132.75,18105.0,132.85,132.87,132.62,132.75,18105.0
2023-06-02 11:00:00,132.75,133.06,132.75,133.0,17263.0,132.75,133.06,132.75,133.0,17263.0
2023-06-02 11:05:00,132.97,133.33,132.97,133.33,14840.0,132.97,133.33,132.97,133.33,14840.0
2023-06-02 11:10:00,133.35,133.5,133.31,133.39,15541.0,133.35,133.5,133.31,133.39,15541.0
2023-06-02 11:15:00,133.37,133.68,133.37,133.6,10961.0,133.37,133.68,133.37,133.6,10961.0
2023-06-02 11:20:00,133.62,133.94,133.62,133.9,15390.0,133.62,133.94,133.62,133.9,15390.0
2023-06-02 11:25:00,133.88,133.92,133.63,133.74,10249.0,133.88,133.92,133.63,133.74,10249.0
2023-06-02 11:30:00,133.79,133.79,133.5,133.55,14646.0,133.79,133.79,133.5,133.55,14646.0
2023-06-02 11:35:00,133.51,133.62,133.41,133.59,10987.0,133.51,133.62,133.41,133.59,10987.0
2023-06-02 11:40:00,133.55,133.67,133.48,133.54,12381.0,133.55,133.67,133.48,133.54,12381.0
2023-06-02 11:45:00,133.49,133.61,133.22,133.45,8165.0,133.49,133.61,133.22,133.45,8165.0
2023-06-02 11:50:00,133.46,133.46,133.25,133.36,7771.0,133.46,133.46,133.25,133.36,7771.0
2023-06-02 11:55:00,133.35,133.7,133.35,133.68,7613.0,133.35,133.7,133.35,133.68,7613.0
2023-06-02 12:00:00,133.69,133.71,133.49,133.57,4087.0,133.69,133.71,133.49,133.57,4087.0
2023-06-02 12:05:00,133.59,133.6,133.52,133.52,5778.0,133.59,133.6,133.52,133.52,5778.0
2023-06-02 12:10:00,133.54,133.73,133.49,133.71,13548.0,133.54,133.73,133.49,133.71,13548.0
2023-06-02 12:15:00,133.73,133.89,133.65,133.65,11511.0,133.73,133.89,133.65,133.65,11511.0
2023-06-02 12:20:00,133.66,133.82,133.65,133.73,7033.0,133.66,133.82,133.65,133.73,7033.0
2023-06-02 12:25:00,133.77,133.99,133.76,133.8,5472.0,133.77,133.99,133.76,133.8,5472.0
2023-06-02 12:30:00,133.8,134.0,133.79,133.9,13789.0,133.8,134.0,133.79,133.9,13789.0
2023-06-02 12:35:00,133.9,133.95,133.85,133.9,8792.0,133.9,133.95,133.85,133.9,8792.0
2023-06-02 12:40:00,133.89,133.89,133.6,133.61,10189.0,133.89,133.89,133.6,133.61,10189.0
2023-06-02 12:45:00,133.61,133.65,133.56,133.65,5475.0,133.61,133.65,133.56,133.65,5475.0
2023-06-02 12:50:00,133.63,133.63,133.37,133.38,4528.0,133.63,133.63,133.37,133.38,4528.0
2023-06-02 12:55:00,133.43,133.43,133.24,133.39,8540.0,133.43,133.43,133.24,133.39,8540.0
2023-06-02 13:00:00,133.36,133.51,133.36,133.5,2956.0,133.36,133.51,133.36,133.5,2956.0
2023-06-02 13:05:00,133.51,133.62,133.46,133.55,5494.0,133.51,133.62,133.46,133.55,5494.0
2023-06-02 13:10:00,133.53,133.68,133.49,133.63,5733.0,133.53,133.68,133.49,133.63,5733.0
2023-06-02 13:15:00,133.59,133.66,133.43,133.43,8551.0,133.59,133.66,133.43,133.43,8551.0
2023-06-02 13:20:00,133.44,133.58,133.41,133.52,5600.0,133.44,133.58,133.41,133.52,5600.0
2023-06-02 13:25:00,133.52,133.75,133.48,133.59,94076.0,133.52,133.75,133.48,133.59,94076.0
2023-06-02 13:30:00,133.61,133.68,133.41,133.45,9943.0,133.61,133.68,133.41,133.45,9943.0
2023-06-02 13:35:00,133.52,133.52,133.21,133.22,5898.0,133.52,133.52,133.21,133.22,5898.0
2023-06-02 13:40:00,133.2,133.2,132.96,133.14,11586.0,133.2,133.2,132.96,133.14,11586.0
2023-06-02 13:45:00,133.12,133.12,132.85,132.95,10862.0,133.12,133.12,132.85,132.95,10862.0
2023-06-02 13:50:00,132.93,133.01,132.88,132.94,16867.0,132.93,133.01,132.88,132.94,16867.0
2023-06-02 13:55:00,132.89,133.01,132.77,132.96,6731.0,132.89,133.01,132.77,132.96,6731.0
2023-06-02 14:00:00,132.97,133.0,132.87,132.99,9265.0,132.97,133.0,132.87,132.99,9265.0
2023-06-02 14:05:00,132.96,132.96,132.59,132.67,10391.0,132.96,132.96,132.59,132.67,10391.0
2023-06-02 14:10:00,132.62,132.7,132.62,132.66,3424.0,132.62,132.7,132.62,132.66,3424.0
2023-06-02 14:15:00,132.62,132.68,132.45,132.51,12695.0,132.62,132.68,132.45,132.51,12695.0
2023-06-02 14:20:00,132.55,132.78,132.5,132.78,13645.0,132.55,132.78,132.5,132.78,13645.0
2023-06-02 14:25:00,132.75,132.77,132.41,132.44,14672.0,132.75,132.77,132.41,132.44,14672.0
2023-06-02 14:30:00,132.44,132.64,132.44,132.64,9455.0,132.44,132.64,132.44,132.64,9455.0
2023-06-02 14:35:00,132.63,132.87,132.58,132.58,12977.0,132.63,132.87,132.58,132.58,12977.0
2023-06-02 14:40:00,132.6,132.6,132.44,132.47,8512.0,132.6,132.6,132.44,132.47,8512.0
2023-06-02 14:45:00,132.42,132.52,132.36,132.4,6325.0,132.42,132.52,132.36,132.4,6325.0
2023-06-02 14:50:00,132.39,132.58,132.33,132.58,13198.0,132.39,132.58,132.33,132.58,13198.0
2023-06-02 14:55:00,132.55,132.65,132.4,132.64,11690.0,132.55,132.65,132.4,132.64,11690.0
2023-06-02 15:00:00,132.62,132.97,132.52,132.97,23187.0,132.62,132.97,132.52,132.97,23187.0
2023-06-02 15:05:00,132.96,133.07,132.78,132.8,12605.0,132.96,133.07,132.78,132.8,12605.0
2023-06-02 15:10:00,132.8,132.89,132.7,132.78,11944.0,132.8,132.89,132.7,132.78,11944.0
2023-06-02 15:15:00,132.82,132.85,132.71,132.79,15060.0,132.82,132.85,132.71,132.79,15060.0
2023-06-02 15:20:00,132.79,132.95,132.62,132.93,13295.0,132.79,132.95,132.62,132.93,13295.0
2023-06-02 15:25:00,132.93,133.19,132.88,133.15,13416.0,132.93,133.19,132.88,133.15,13416.0
2023-06-02 15:30:00,133.14,133.23,133.08,133.16,20701.0,133.14,133.23,133.08,133.16,20701.0
2023-06-02 15:35:00,133.17,133.43,133.17,133.31,21676.0,133.17,133.43,133.17,133.31,21676.0
2023-06-02 15:40:00,133.34,133.42,133.27,133.35,29025.0,133.34,133.42,133.27,133.35,29025.0
2023-06-02 15:45:00,133.37,133.37,133.19,133.3,26883.0,133.37,133.37,133.19,133.3,26883.0
2023-06-02 15:50:00,133.29,133.79,133.23,133.76,59656.0,133.29,133.79,133.23,133.76,59656.0
2023-06-02 15:55:00,133.78,133.85,133.51,133.61,148625.0,133.78,133.85,133.51,133.61,148625.0
2023-06-05 09:30:00,133.43,133.89,132.59,132.84,19489.0,133.43,133.89,132.59,132.84,19489.0
2023-06-05 09:35:00,132.78,133.75,132.69,132.69,18616.0,132.78,133.75,132.69,132.69,18616.0
2023-06-05 09:40:00,132.64,133.35,132.61,133.11,14056.0,132.64,133.35,132.61,133.11,14056.0
2023-06-05 09:45:00,133.32,133.39,132.81,132.84,9339.0,133.32,133.39,132.81,132.84,9339.0
2023-06-05 09:50:00,132.99,133.31,132.67,133.25,8339.0,132.99,133.31,132.67,133.25,8339.0
2023-06-05 09:55:00,133.23,133.33,132.94,133.31,13319.0,133.23,133.33,132.94,133.31,13319.0
2023-06-05 10:00:00,133.31,133.32,132.62,133.22,18473.0,133.31,133.32,132.62,133.22,18473.0
2023-06-05 10:05:00,133.15,133.22,132.46,132.62,11441.0,133.15,133.22,132.46,132.62,11441.0
2023-06-05 10:10:00,132.55,132.55,132.0,132.12,22262.0,132.55,132.55,132.0,132.12,22262.0
2023-06-05 10:15:00,132.15,132.36,132.08,132.25,15815.0,132.15,132.36,132.08,132.25,15815.0
2023-06-05 10:20:00,132.29,132.39,132.15,132.29,19590.0,132.29,132.39,132.15,132.29,19590.0
2023-06-05 10:25:00,132.25,132.29,131.8,131.8,16757.0,132.25,132.29,131.8,131.8,16757.0
2023-06-05 10:30:00,131.87,132.32,131.87,132.27,15041.0,131.87,132.32,131.87,132.27,15041.0
2023-06-05 10:35:00,132.21,132.36,132.13,132.28,16067.0,132.21,132.36,132.13,132.28,16067.0
2023-06-05 10:40:00,132.23,132.28,132.01,132.27,161443.0,132.23,132.28,132.01,132.27,161443.0
2023-06-05 10:45:00,132.28,132.54,131.92,131.95,18028.0,132.28,132.54,131.92,131.95,18028.0
2023-06-05 10:50:00,132.0,132.36,131.97,132.0,100861.0,132.0,132.36,131.97,132.0,100861.0
2023-06-05 10:55:00,131.97,131.98,131.67,131.7,8788.0,131.97,131.98,131.67,131.7,8788.0
2023-06-05 11:00:00,131.69,132.04,131.69,131.88,9487.0,131.69,132.04,131.69,131.88,9487.0
2023-06-05 11:05:00,131.9,131.96,131.57,131.8,23856.0,131.9,131.96,131.57,131.8,23856.0
2023-06-05 11:10:00,131.85,131.85,131.32,131.35,8371.0,131.85,131.85,131.32,131.35,8371.0
2023-06-05 11:15:00,131.35,131.5,131.32,131.39,24936.0,131.35,131.5,131.32,131.39,24936.0
2023-06-05 11:20:00,131.39,131.43,130.96,131.17,15146.0,131.39,131.43,130.96,131.17,15146.0
2023-06-05 11:25:00,131.14,131.35,131.05,131.17,14652.0,131.14,131.35,131.05,131.17,14652.0
2023-06-05 11:30:00,131.14,131.22,130.83,131.21,19597.0,131.14,131.22,130.83,131.21,19597.0
2023-06-05 11:35:00,131.12,131.16,130.81,130.87,15237.0,131.12,131.16,130.81,130.87,15237.0
2023-06-05 11:40:00,130.81,131.08,130.76,130.91,20009.0,130.81,131.08,130.76,130.91,20009.0
2023-06-05 11:45:00,130.96,131.1,130.68,130.88,15747.0,130.96,131.1,130.68,130.88,15747.0
2023-06-05 11:50:00,130.89,131.01,130.79,130.99,4822.0,130.89,131.01,130.79,130.99,4822.0
2023-06-05 11:55:00,131.02,131.05,130.89,131.03,11369.0,131.02,131.05,130.89,131.03,11369.0
2023-06-05 12:00:00,131.0,131.05,130.57,130.65,11770.0,131.0,131.05,130.57,130.65,11770.0
2023-06-05 12:05:00,130.66,130.77,130.5,130.73,14105.0,130.66,130.77,130.5,130.73,14105.0
2023-06-05 12:10:00,130.7,130.86,130.68,130.86,16348.0,130.7,130.86,130.68,130.86,16348.0
2023-06-05 12:15:00,130.86,130.89,130.67,130.67,8380.0,130.86,130.89,130.67,130.67,8380.0
2023-06-05 12:20:00,130.69,130.75,130.61,130.68,15176.0,130.69,130.75,130.61,130.68,15176.0
2023-06-05 12:25:00,130.68,130.82,130.56,130.78,14898.0,130.68,130.82,130.56,130.78,14898.0
2023-06-05 12:30:00,130.78,130.99,130.77,130.79,8995.0,130.78,130.99,130.77,130.79,8995.0
2023-06-05 12:35:00,130.74,130.85,130.65,130.74,8154.0,130.74,130.85,130.65,130.74,8154.0
2023-06-05 12:40:00,130.72,130.79,130.62,130.66,10892.0,130.72,130.79,130.62,130.66,10892.0
2023-06-05 12:45:00,130.65,130.82,130.61,130.82,7266.0,130.65,130.82,130.61,130.82,7266.0
2023-06-05 12:50:00,130.83,130.86,130.54,130.58,13796.0,130.83,130.86,130.54,130.58,13796.0
2023-06-05 12:55:00,130.58,130.77,130.48,130.77,6600.0,130.58,130.77,130.48,130.77,6600.0
2023-06-05 13:00:00,130.74,130.78,130.61,130.7,10580.0,130.74,130.78,130.61,130.7,10580.0
2023-06-05 13:05:00,130.74,130.74,130.52,130.56,8638.0,130.74,130.74,130.52,130.56,8638.0
2023-06-05 13:10:00,130.59,130.59,130.35,130.42,12930.0,130.59,130.59,130.35,130.42,12930.0
2023-06-05 13:15:00,130.39,130.58,130.34,130.49,10567.0,130.39,130.58,130.34,130.49,10567.0
2023-06-05 13:20:00,130.48,130.81,130.43,130.81,7809.0,130.48,130.81,130.43,130.81,7809.0
2023-06-05 13:25:00,130.81,130.86,130.65,130.8,7655.0,130.81,130.86,130.65,130.8,7655.0
2023-06-05 13:30:00,130.86,130.99,130.83,130.89,9773.0,130.86,130.99,130.83,130.89,9773.0
2023-06-05 13:35:00,130.92,130.99,130.72,130.88,14851.0,130.92,130.99,130.72,130.88,14851.0
2023-06-05 13:40:00,130.9,130.98,130.55,130.58,9285.0,130.9,130.98,130.55,130.58,9285.0
2023-06-05 13:45:00,130.58,130.73,130.58,130.63,10116.0,130.58,130.73,130.58,130.63,10116.0
2023-06-05 13:50:00,130.62,130.62,130.4,130.55,10931.0,130.62,130.62,130.4,130.55,10931.0
2023-06-05 13:55:00,130.55,130.7,130.48,130.63,9214.0,130.55,130.7,130.48,130.63,9214.0
2023-06-05 14:00:00,130.63,130.66,130.45,130.5,6858.0,130.63,130.66,130.45,130.5,6858.0
2023-06-05 14:05:00,130.5,130.53,130.38,130.5,15909.0,130.5,130.53,130.38,130.5,15909.0
2023-06-05 14:10:00,130.5,130.79,130.5,130.5,11177.0,130.5,130.79,130.5,130.5,11177.0
2023-06-05 14:15:00,130.44,130.74,130.43,130.48,13622.0,130.44,130.74,130.43,130.48,13622.0
2023-06-05 14:20:00,130.59,130.6,130.28,130.33,17741.0,130.59,130.6,130.28,130.33,17741.0
2023-06-05 14:25:00,130.32,130.4,130.18,130.29,14907.0,130.32,130.4,130.18,130.29,14907.0
2023-06-05 14:30:00,130.27,130.36,130.0,130.12,18820.0,130.27,130.36,130.0,130.12,18820.0
2023-06-05 14:35:00,130.16,130.29,130.01,130.17,16712.0,130.16,130.29,130.01,130.17,16712.0
2023-06-05 14:40:00,130.17,130.19,130.04,130.16,16055.0,130.17,130.19,130.04,130.16,16055.0
2023-06-05 14:45:00,130.16,130.31,130.11,130.31,13332.0,130.16,130.31,130.11,130.31,13332.0
2023-06-05 14:50:00,130.33,130.38,130.14,130.38,12153.0,130.33,130.38,130.14,130.38,12153.0
2023-06-05 14:55:00,130.37,130.43,130.26,130.34,7588.0,130.37,130.43,130.26,130.34,7588.0
2023-06-05 15:00:00,130.38,130.47,130.07,130.07,17209.0,130.38,130.47,130.07,130.07,17209.0
2023-06-05 15:05:00,130.08,130.25,130.04,130.04,15549.0,130.08,130.25,130.04,130.04,15549.0
2023-06-05 15:10:00,130.09,130.3,130.03,130.28,16315.0,130.09,130.3,130.03,130.28,16315.0
2023-06-05 15:15:00,130.25,130.34,130.08,130.16,15609.0,130.25,130.34,130.08,130.16,15609.0
2023-06-05 15:20:00,130.11,130.18,130.01,130.12,12871.0,130.11,130.18,130.01,130.12,12871.0
2023-06-05 15:25:00,130.09,130.12,130.0,130.08,17559.0,130.09,130.12,130.0,130.08,17559.0
2023-06-05 15:30:00,130.05,130.25,130.0,130.09,31429.0,130.05,130.25,130.0,130.09,31429.0
2023-06-05 15:35:00,130.09,130.3,130.01,130.28,34129.0,130.09,130.3,130.01,130.28,34129.0
2023-06-05 15:40:00,130.26,130.65,130.26,130.56,34462.0,130.26,130.65,130.26,130.56,34462.0
2023-06-05 15:45:00,130.55,130.86,130.55,130.73,45912.0,130.55,130.86,130.55,130.73,45912.0
2023-06-05 15:50:00,130.77,130.89,130.12,130.13,103423.0,130.77,130.89,130.12,130.13,103423.0
2023-06-05 15:55:00,130.13,130.34,130.0,130.24,225483.0,130.13,130.34,130.0,130.24,225483.0
2023-06-06 09:30:00,130.14,131.04,130.13,130.65,28432.0,130.14,131.04,130.13,130.65,28432.0
2023-06-06 09:35:00,130.71,130.78,129.96,130.09,12159.0,130.71,130.78,129.96,130.09,12159.0
2023-06-06 09:40:00,130.06,130.56,129.84,130.51,17947.0,130.06,130.56,129.84,130.51,17947.0
2023-06-06 09:45:00,130.34,130.48,130.18,130.2,11485.0,130.34,130.48,130.18,130.2,11485.0
2023-06-06 09:50:00,130.17,130.55,130.1,130.49,11536.0,130.17,130.55,130.1,130.49,11536.0
2023-06-06 09:55:00,130.42,130.42,129.74,129.89,16416.0,130.42,130.42,129.74,129.89,16416.0
2023-06-06 10:00:00,129.9,130.04,129.78,129.86,10761.0,129.9,130.04,129.78,129.86,10761.0
2023-06-06 10:05:00,129.84,129.95,129.66,129.66,10580.0,129.84,129.95,129.66,129.66,10580.0
2023-06-06 10:10:00,129.6,129.79,129.56,129.63,7542.0,129.6,129.79,129.56,129.63,7542.0
2023-06-06 10:15:00,129.63,130.0,129.35,129.98,46236.0,129.63,130.0,129.35,129.98,46236.0
2023-06-06 10:20:00,129.99,130.23,129.86,130.03,27753.0,129.99,130.23,129.86,130.03,27753.0
2023-06-06 10:25:00,130.05,130.09,129.88,130.04,5658.0,130.05,130.09,129.88,130.04,5658.0
2023-06-06 10:30:00,130.08,130.41,130.02,130.24,14225.0,130.08,130.41,130.02,130.24,14225.0
2023-06-06 10:35:00,130.21,130.48,130.21,130.33,10282.0,130.21,130.48,130.21,130.33,10282.0
2023-06-06 10:40:00,130.29,130.36,130.08,130.12,12202.0,130.29,130.36,130.08,130.12,12202.0
2023-06-06 10:45:00,130.13,130.23,130.1,130.13,20631.0,130.13,130.23,130.1,130.13,20631.0
2023-06-06 10:50:00,130.12,130.33,130.1,130.26,19018.0,130.12,130.33,130.1,130.26,19018.0
2023-06-06 10:55:00,130.25,130.54,130.23,130.25,31232.0,130.25,130.54,130.23,130.25,31232.0
2023-06-06 11:00:00,130.28,130.62,130.22,130.62,19516.0,130.28,130.62,130.22,130.62,19516.0
2023-06-06 11:05:00,130.63,130.74,130.35,130.44,17797.0,130.63,130.74,130.35,130.44,17797.0
2023-06-06 11:10:00,130.43,130.88,130.41,130.67,18225.0,130.43,130.88,130.41,130.67,18225.0
2023-06-06 11:15:00,130.63,130.77,130.56,130.65,8359.0,130.63,130.77,130.56,130.65,8359.0
2023-06-06 11:20:00,130.66,130.75,130.51,130.63,9347.0,130.66,130.75,130.51,130.63,9347.0
2023-06-06 11:25:00,130.64,130.67,130.4,130.5,13537.0,130.64,130.67,130.4,130.5,13537.0
2023-06-06 11:30:00,130.53,130.6,130.25,130.45,17475.0,130.53,130.6,130.25,130.45,17475.0
2023-06-06 11:35:00,130.45,130.62,130.38,130.57,14719.0,130.45,130.62,130.38,130.57,14719.0
2023-06-06 11:40:00,130.59,130.59,130.36,130.46,11673.0,130.59,130.59,130.36,130.46,11673.0
2023-06-06 11:45:00,130.47,130.52,130.35,130.41,11092.0,130.47,130.52,130.35,130.41,11092.0
2023-06-06 11:50:00,130.44,130.44,130.26,130.26,6599.0,130.44,130.44,130.26,130.26,6599.0
2023-06-06 11:55:00,130.26,130.32,130.2,130.22,8641.0,130.26,130.32,130.2,130.22,8641.0
2023-06-06 12:00:00,130.19,130.3,130.07,130.1,5217.0,130.19,130.3,130.07,130.1,5217.0
2023-06-06 12:05:00,130.11,130.11,129.97,130.03,20247.0,130.11,130.11,129.97,130.03,20247.0
2023-06-06 12:10:00,130.03,130.07,129.93,129.94,12571.0,130.03,130.07,129.93,129.94,12571.0
2023-06-06 12:15:00,129.96,130.08,129.93,130.06,19146.0,129.96,130.08,129.93,130.06,19146.0
2023-06-06 12:20:00,130.05,130.05,129.89,129.94,15226.0,130.05,130.05,129.89,129.94,15226.0
2023-06-06 12:25:00,129.91,129.97,129.84,129.96,14148.0,129.91,129.97,129.84,129.96,14148.0
2023-06-06 12:30:00,129.91,129.94,129.78,129.9,11306.0,129.91,129.94,129.78,129.9,11306.0
2023-06-06 12:35:00,129.85,129.9,129.7,129.77,10303.0,129.85,129.9,129.7,129.77,10303.0
2023-06-06 12:40:00,129.77,129.85,129.7,129.72,13289.0,129.77,129.85,129.7,129.72,13289.0
2023-06-06 12:45:00,129.7,129.76,129.55,129.56,29607.0,129.7,129.76,129.55,129.56,29607.0
2023-06-06 12:50:00,129.56,129.6,129.21,129.25,11471.0,129.56,129.6,129.21,129.25,11471.0
2023-06-06 12:55:00,129.24,129.4,129.14,129.24,12538.0,129.24,129.4,129.14,129.24,12538.0
2023-06-06 13:00:00,129.22,129.4,129.21,129.34,7015.0,129.22,129.4,129.21,129.34,7015.0
2023-06-06 13:05:00,129.32,129.36,129.23,129.36,8013.0,129.32,129.36,129.23,129.36,8013.0
2023-06-06 13:10:00,129.38,129.41,129.27,129.28,7401.0,129.38,129.41,129.27,129.28,7401.0
2023-06-06 13:15:00,129.28,129.28,129.1,129.17,9626.0,129.28,129.28,129.1,129.17,9626.0
2023-06-06 13:20:00,129.21,129.24,128.96,128.96,10821.0,129.21,129.24,128.96,128.96,10821.0
2023-06-06 13:25:00,128.96,129.2,128.85,129.16,157818.0,128.96,129.2,128.85,129.16,157818.0
2023-06-06 13:30:00,129.2,129.37,129.12,129.35,6789.0,129.2,129.37,129.12,129.35,6789.0
2023-06-06 13:35:00,129.39,129.81,129.35,129.81,7860.0,129.39,129.81,129.35,129.81,7860.0
2023-06-06 13:40:00,129.83,129.89,129.5,129.66,26639.0,129.83,129.89,129.5,129.66,26639.0
2023-06-06 13:45:00,129.64,129.99,129.64,129.91,7866.0,129.64,129.99,129.64,129.91,7866.0
2023-06-06 13:50:00,129.89,129.95,129.83,129.95,4264.0,129.89,129.95,129.83,129.95,4264.0
2023-06-06 13:55:00,130.0,130.16,129.9,130.08,13096.0,130.0,130.16,129.9,130.08,13096.0
2023-06-06 14:00:00,130.05,130.07,129.95,130.01,10975.0,130.05,130.07,129.95,130.01,10975.0
2023-06-06 14:05:00,130.03,130.08,129.8,130.06,11503.0,130.03,130.08,129.8,130.06,11503.0
2023-06-06 14:10:00,130.1,130.31,130.09,130.24,9832.0,130.1,130.31,130.09,130.24,9832.0
2023-06-06 14:15:00,130.24,130.3,130.18,130.25,8469.0,130.24,130.3,130.18,130.25,8469.0
2023-06-06 14:20:00,130.25,130.31,130.2,130.25,9522.0,130.25,130.31,130.2,130.25,9522.0
2023-06-06 14:25:00,130.25,130.54,130.17,130.53,11315.0,130.25,130.54,130.17,130.53,11315.0
2023-06-06 14:30:00,130.53,130.76,130.53,130.76,7819.0,130.53,130.76,130.53,130.76,7819.0
2023-06-06 14:35:00,130.78,130.82,130.52,130.52,13098.0,130.78,130.82,130.52,130.52,13098.0
2023-06-06 14:40:00,130.54,130.76,130.53,130.72,11350.0,130.54,130.76,130.53,130.72,11350.0
2023-06-06 14:45:00,130.71,130.99,130.7,130.9,10990.0,130.71,130.99,130.7,130.9,10990.0
2023-06-06 14:50:00,130.92,131.13,130.92,131.06,20551.0,130.92,131.13,130.92,131.06,20551.0
2023-06-06 14:55:00,131.07,131.22,131.06,131.2,5561.0,131.07,131.22,131.06,131.2,5561.0
2023-06-06 15:00:00,131.27,131.32,131.04,131.05,21841.0,131.27,131.32,131.04,131.05,21841.0
2023-06-06 15:05:00,131.02,131.15,131.02,131.12,6250.0,131.02,131.15,131.02,131.12,6250.0
2023-06-06 15:10:00,131.12,131.23,131.12,131.16,4461.0,131.12,131.23,131.12,131.16,4461.0
2023-06-06 15:15:00,131.18,131.25,131.15,131.21,13631.0,131.18,131.25,131.15,131.21,13631.0
2023-06-06 15:20:00,131.23,131.47,131.22,131.36,15411.0,131.23,131.47,131.22,131.36,15411.0
2023-06-06 15:25:00,131.36,131.36,131.12,131.15,10200.0,131.36,131.36,131.12,131.15,10200.0
2023-06-06 15:30:00,131.15,131.3,131.12,131.22,12223.0,131.15,131.3,131.12,131.22,12223.0
2023-06-06 15:35:00,131.22,131.3,131.15,131.19,11950.0,131.22,131.3,131.15,131.19,11950.0
2023-06-06 15:40:00,131.19,131.26,131.05,131.25,18419.0,131.19,131.26,131.05,131.25,18419.0
2023-06-06 15:45:00,131.26,131.43,131.22,131.36,19084.0,131.26,131.43,131.22,131.36,19084.0
2023-06-06 15:50:00,131.37,131.69,131.36,131.6,29830.0,131.37,131.69,131.36,131.6,29830.0
2023-06-06 15:55:00,131.6,131.6,131.26,131.29,72920.0,131.6,131.6,131.26,131.29,72920.0
2023-06-07 09:30:00,130.6,131.33,130.44,131.33,27198.0,130.6,131.33,130.44,131.33,27198.0
2023-06-07 09:35:00,131.47,132.34,131.47,132.14,13002.0,131.47,132.34,131.47,132.14,13002.0
2023-06-07 09:40:00,132.17,132.55,132.11,132.54,12164.0,132.17,132.55,132.11,132.54,12164.0
2023-06-07 09:45:00,132.54,133.25,132.49,133.13,17118.0,132.54,133.25,132.49,133.13,17118.0
2023-06-07 09:50:00,133.17,133.45,132.87,132.87,17462.0,133.17,133.45,132.87,132.87,17462.0
2023-06-07 09:55:00,132.86,133.05,132.78,133.02,8746.0,132.86,133.05,132.78,133.02,8746.0
2023-06-07 10:00:00,133.02,133.07,132.89,133.01,18733.0,133.02,133.07,132.89,133.01,18733.0
2023-06-07 10:05:00,133.1,133.32,133.0,133.04,4359.0,133.1,133.32,133.0,133.04,4359.0
2023-06-07 10:10:00,133.1,133.59,133.06,133.45,8254.0,133.1,133.59,133.06,133.45,8254.0
2023-06-07 10:15:00,133.51,133.65,133.45,133.6,5272.0,133.51,133.65,133.45,133.6,5272.0
2023-06-07 10:20:00,133.56,133.64,133.27,133.4,5535.0,133.56,133.64,133.27,133.4,5535.0
2023-06-07 10:25:00,133.4,133.51,133.33,133.41,13066.0,133.4,133.51,133.33,133.41,13066.0
2023-06-07 10:30:00,133.35,133.35,133.09,133.09,7342.0,133.35,133.35,133.09,133.09,7342.0
2023-06-07 10:35:00,133.01,133.19,132.9,132.9,5531.0,133.01,133.19,132.9,132.9,5531.0
2023-06-07 10:40:00,132.83,132.86,132.69,132.69,4481.0,132.83,132.86,132.69,132.69,4481.0
2023-06-07 10:45:00,132.69,132.89,132.69,132.83,6208.0,132.69,132.89,132.69,132.83,6208.0
2023-06-07 10:50:00,132.83,133.05,132.8,132.85,8814.0,132.83,133.05,132.8,132.85,8814.0
2023-06-07 10:55:00,132.87,132.92,132.71,132.83,5536.0,132.87,132.92,132.71,132.83,5536.0
2023-06-07 11:00:00,132.83,132.93,132.76,132.85,6845.0,132.83,132.93,132.76,132.85,6845.0
2023-06-07 11:05:00,132.87,132.97,132.87,132.9,6937.0,132.87,132.97,132.87,132.9,6937.0
2023-06-07 11:10:00,132.95,132.99,132.74,132.74,9720.0,132.95,132.99,132.74,132.74,9720.0
2023-06-07 11:15:00,132.75,132.89,132.66,132.77,8872.0,132.75,132.89,132.66,132.77,8872.0
2023-06-07 11:20:00,132.81,132.9,132.62,132.64,11682.0,132.81,132.9,132.62,132.64,11682.0
2023-06-07 11:25:00,132.63,132.69,132.47,132.67,8329.0,132.63,132.69,132.47,132.67,8329.0
2023-06-07 11:30:00,132.69,132.74,132.6,132.69,5298.0,132.69,132.74,132.6,132.69,5298.0
2023-06-07 11:35:00,132.67,132.67,132.46,132.54,4088.0,132.67,132.67,132.46,132.54,4088.0
2023-06-07 11:40:00,132.44,132.44,132.2,132.2,8773.0,132.44,132.44,132.2,132.2,8773.0
2023-06-07 11:45:00,132.19,132.3,132.14,132.3,5216.0,132.19,132.3,132.14,132.3,5216.0
2023-06-07 11:50:00,132.27,132.29,132.1,132.19,5447.0,132.27,132.29,132.1,132.19,5447.0
2023-06-07 11:55:00,132.19,132.2,132.06,132.12,4689.0,132.19,132.2,132.06,132.12,4689.0
2023-06-07 12:00:00,132.12,132.29,132.06,132.06,8511.0,132.12,132.29,132.06,132.06,8511.0
2023-06-07 12:05:00,132.08,132.23,132.01,132.08,6667.0,132.08,132.23,132.01,132.08,6667.0
2023-06-07 12:10:00,132.07,132.07,131.86,131.93,7411.0,132.07,132.07,131.86,131.93,7411.0
2023-06-07 12:15:00,131.9,131.96,131.86,131.86,6286.0,131.9,131.96,131.86,131.86,6286.0
2023-06-07 12:20:00,131.86,131.86,131.61,131.7,8829.0,131.86,131.86,131.61,131.7,8829.0
2023-06-07 12:25:00,131.69,131.74,131.53,131.57,6351.0,131.69,131.74,131.53,131.57,6351.0
2023-06-07 12:30:00,131.55,131.59,131.35,131.42,13252.0,131.55,131.59,131.35,131.42,13252.0
2023-06-07 12:35:00,131.44,131.75,131.39,131.63,8395.0,131.44,131.75,131.39,131.63,8395.0
2023-06-07 12:40:00,131.66,131.8,131.63,131.67,10423.0,131.66,131.8,131.63,131.67,10423.0
2023-06-07 12:45:00,131.71,131.74,131.53,131.53,4400.0,131.71,131.74,131.53,131.53,4400.0
2023-06-07 12:50:00,131.53,131.54,131.42,131.52,7082.0,131.53,131.54,131.42,131.52,7082.0
2023-06-07 12:55:00,131.52,131.64,131.51,131.64,3020.0,131.52,131.64,131.51,131.64,3020.0
2023-06-07 13:00:00,131.59,131.73,131.57,131.64,2829.0,131.59,131.73,131.57,131.64,2829.0
2023-06-07 13:05:00,131.66,131.86,131.6,131.84,5068.0,131.66,131.86,131.6,131.84,5068.0
2023-06-07 13:10:00,131.84,131.93,131.57,131.66,7444.0,131.84,131.93,131.57,131.66,7444.0
2023-06-07 13:15:00,131.59,131.63,131.47,131.5,4900.0,131.59,131.63,131.47,131.5,4900.0
2023-06-07 13:20:00,131.46,131.49,131.39,131.47,12229.0,131.46,131.49,131.39,131.47,12229.0
2023-06-07 13:25:00,131.48,131.52,131.45,131.47,3072.0,131.48,131.52,131.45,131.47,3072.0
2023-06-07 13:30:00,131.45,131.49,131.39,131.39,2611.0,131.45,131.49,131.39,131.39,2611.0
2023-06-07 13:35:00,131.4,131.47,131.25,131.25,8821.0,131.4,131.47,131.25,131.25,8821.0
2023-06-07 13:40:00,131.33,131.33,131.04,131.22,22945.0,131.33,131.33,131.04,131.22,22945.0
2023-06-07 13:45:00,131.21,131.25,131.06,131.09,5343.0,131.21,131.25,131.06,131.09,5343.0
2023-06-07 13:50:00,131.06,131.4,131.03,131.28,8292.0,131.06,131.4,131.03,131.28,8292.0
2023-06-07 13:55:00,131.27,131.42,131.24,131.42,2420.0,131.27,131.42,131.24,131.42,2420.0
2023-06-07 14:00:00,131.42,131.51,131.38,131.39,6221.0,131.42,131.51,131.38,131.39,6221.0
2023-06-07 14:05:00,131.38,131.48,131.34,131.47,3294.0,131.38,131.48,131.34,131.47,3294.0
2023-06-07 14:10:00,131.44,131.48,131.41,131.44,4451.0,131.44,131.48,131.41,131.44,4451.0
2023-06-07 14:15:00,131.44,131.55,131.39,131.54,5202.0,131.44,131.55,131.39,131.54,5202.0
2023-06-07 14:20:00,131.55,131.57,131.42,131.5,3491.0,131.55,131.57,131.42,131.5,3491.0
2023-06-07 14:25:00,131.46,131.46,131.36,131.37,4591.0,131.46,131.46,131.36,131.37,4591.0
2023-06-07 14:30:00,131.38,131.47,131.36,131.45,5379.0,131.38,131.47,131.36,131.45,5379.0
2023-06-07 14:35:00,131.45,131.61,131.42,131.6,4328.0,131.45,131.61,131.42,131.6,4328.0
2023-06-07 14:40:00,131.57,131.6,131.49,131.6,3956.0,131.57,131.6,131.49,131.6,3956.0
2023-06-07 14:45:00,131.59,131.61,131.44,131.47,2942.0,131.59,131.61,131.44,131.47,2942.0
2023-06-07 14:50:00,131.41,131.45,131.36,131.42,5301.0,131.41,131.45,131.36,131.42,5301.0
2023-06-07 14:55:00,131.43,131.6,131.42,131.5,6992.0,131.43,131.6,131.42,131.5,6992.0
2023-06-07 15:00:00,131.53,131.83,131.53,131.83,6783.0,131.53,131.83,131.53,131.83,6783.0
2023-06-07 15:05:00,131.8,131.94,131.79,131.89,6261.0,131.8,131.94,131.79,131.89,6261.0
2023-06-07 15:10:00,131.9,131.92,131.84,131.89,2084.0,131.9,131.92,131.84,131.89,2084.0
2023-06-07 15:15:00,131.93,132.16,131.93,132.15,5946.0,131.93,132.16,131.93,132.15,5946.0
2023-06-07 15:20:00,132.18,132.29,132.15,132.27,4317.0,132.18,132.29,132.15,132.27,4317.0
2023-06-07 15:25:00,132.27,132.27,132.2,132.24,6889.0,132.27,132.27,132.2,132.24,6889.0
2023-06-07 15:30:00,132.26,132.37,132.22,132.28,8571.0,132.26,132.37,132.22,132.28,8571.0
2023-06-07 15:35:00,132.25,132.3,132.14,132.24,11394.0,132.25,132.3,132.14,132.24,11394.0
2023-06-07 15:40:00,132.25,132.45,132.2,132.44,14595.0,132.25,132.45,132.2,132.44,14595.0
2023-06-07 15:45:00,132.44,132.63,132.4,132.63,36320.0,132.44,132.63,132.4,132.63,36320.0
2023-06-07 15:50:00,132.67,132.71,132.36,132.37,24067.0,132.67,132.71,132.36,132.37,24067.0
2023-06-07 15:55:00,132.34,132.4,131.61,132.38,82954.0,132.34,132.4,131.61,132.38,82954.0
2023-06-08 09:30:00,132.89,133.12,132.73,133.06,14372.0,132.89,133.12,132.73,133.06,14372.0
2023-06-08 09:35:00,133.04,133.04,132.52,132.62,6547.0,133.04,133.04,132.52,132.62,6547.0
2023-06-08 09:40:00,132.67,133.0,132.64,132.84,8618.0,132.67,133.0,132.64,132.84,8618.0
2023-06-08 09:45:00,132.84,132.84,131.99,132.07,4811.0,132.84,132.84,131.99,132.07,4811.0
2023-06-08 09:50:00,131.98,131.99,131.58,131.59,17117.0,131.98,131.99,131.58,131.59,17117.0
2023-06-08 09:55:00,131.68,131.74,131.29,131.33,7703.0,131.68,131.74,131.29,131.33,7703.0
2023-06-08 10:00:00,131.36,131.86,131.3,131.85,12671.0,131.36,131.86,131.3,131.85,12671.0
2023-06-08 10:05:00,131.85,131.9,131.67,131.9,10128.0,131.85,131.9,131.67,131.9,10128.0
2023-06-08 10:10:00,131.85,131.89,131.72,131.72,3000.0,131.85,131.89,131.72,131.72,3000.0
2023-06-08 10:15:00,131.72,131.72,131.44,131.53,5752.0,131.72,131.72,131.44,131.53,5752.0
2023-06-08 10:20:00,131.53,131.65,131.5,131.6,3500.0,131.53,131.65,131.5,131.6,3500.0
2023-06-08 10:25:00,131.57,131.82,131.55,131.82,26217.0,131.57,131.82,131.55,131.82,26217.0
2023-06-08 10:30:00,131.89,131.97,131.71,131.71,2200.0,131.89,131.97,131.71,131.71,2200.0
2023-06-08 10:35:00,131.68,131.74,131.59,131.68,8574.0,131.68,131.74,131.59,131.68,8574.0
2023-06-08 10:40:00,131.62,131.78,131.6,131.78,7993.0,131.62,131.78,131.6,131.78,7993.0
2023-06-08 10:45:00,131.81,131.81,131.7,131.75,2207.0,131.81,131.81,131.7,131.75,2207.0
2023-06-08 10:50:00,131.75,131.8,131.69,131.72,9150.0,131.75,131.8,131.69,131.72,9150.0
2023-06-08 10:55:00,131.7,131.9,131.7,131.73,12559.0,131.7,131.9,131.7,131.73,12559.0
2023-06-08 11:00:00,131.75,131.75,131.65,131.66,6542.0,131.75,131.75,131.65,131.66,6542.0
2023-06-08 11:05:00,131.66,131.78,131.6,131.65,5438.0,131.66,131.78,131.6,131.65,5438.0
2023-06-08 11:10:00,131.64,131.81,131.64,131.7,7853.0,131.64,131.81,131.64,131.7,7853.0
2023-06-08 11:15:00,131.69,131.7,131.43,131.64,11002.0,131.69,131.7,131.43,131.64,11002.0
2023-06-08 11:20:00,131.68,131.68,131.6,131.63,3171.0,131.68,131.68,131.6,131.63,3171.0
2023-06-08 11:25:00,131.65,131.79,131.64,131.79,3553.0,131.65,131.79,131.64,131.79,3553.0
2023-06-08 11:30:00,131.81,131.91,131.77,131.88,4741.0,131.81,131.91,131.77,131.88,4741.0
2023-06-08 11:35:00,131.83,131.87,131.76,131.84,4953.0,131.83,131.87,131.76,131.84,4953.0
2023-06-08 11:40:00,131.89,132.08,131.84,132.05,6957.0,131.89,132.08,131.84,132.05,6957.0
2023-06-08 11:45:00,132.06,132.12,132.0,132.01,6278.0,132.06,132.12,132.0,132.01,6278.0
2023-06-08 11:50:00,132.03,132.07,131.99,132.02,3858.0,132.03,132.07,131.99,132.02,3858.0
2023-06-08 11:55:00,132.04,132.18,132.03,132.17,20070.0,132.04,132.18,132.03,132.17,20070.0
2023-06-08 12:00:00,132.14,132.14,131.67,131.77,5348.0,132.14,132.14,131.67,131.77,5348.0
2023-06-08 12:05:00,131.83,131.88,131.79,131.8,3988.0,131.83,131.88,131.79,131.8,3988.0
2023-06-08 12:10:00,131.82,131.88,131.77,131.84,5438.0,131.82,131.88,131.77,131.84,5438.0
2023-06-08 12:15:00,131.77,131.86,131.76,131.78,3827.0,131.77,131.86,131.76,131.78,3827.0
2023-06-08 12:20:00,131.79,131.92,131.76,131.91,11476.0,131.79,131.92,131.76,131.91,11476.0
2023-06-08 12:25:00,131.91,131.97,131.82,131.96,6617.0,131.91,131.97,131.82,131.96,6617.0
2023-06-08 12:30:00,131.94,132.11,131.91,132.08,10145.0,131.94,132.11,131.91,132.08,10145.0
2023-06-08 12:35:00,132.05,132.22,132.04,132.2,2886.0,132.05,132.22,132.04,132.2,2886.0
2023-06-08 12:40:00,132.25,132.29,132.25,132.28,3691.0,132.25,132.29,132.25,132.28,3691.0
2023-06-08 12:45:00,132.23,132.23,132.13,132.19,4445.0,132.23,132.23,132.13,132.19,4445.0
2023-06-08 12:50:00,132.16,132.26,132.12,132.17,10922.0,132.16,132.26,132.12,132.17,10922.0
2023-06-08 12:55:00,132.18,132.4,132.17,132.37,4530.0,132.18,132.4,132.17,132.37,4530.0
2023-06-08 13:00:00,132.35,132.57,132.35,132.48,9879.0,132.35,132.57,132.35,132.48,9879.0
2023-06-08 13:05:00,132.48,132.48,132.29,132.36,4186.0,132.48,132.48,132.29,132.36,4186.0
2023-06-08 13:10:00,132.37,132.47,132.35,132.38,3205.0,132.37,132.47,132.35,132.38,3205.0
2023-06-08 13:15:00,132.32,132.54,132.29,132.54,5473.0,132.32,132.54,132.29,132.54,5473.0
2023-06-08 13:20:00,132.56,132.65,132.56,132.65,4958.0,132.56,132.65,132.56,132.65,4958.0
2023-06-08 13:25:00,132.69,132.85,132.6,132.72,9244.0,132.69,132.85,132.6,132.72,9244.0
2023-06-08 13:30:00,132.7,132.79,132.66,132.72,8827.0,132.7,132.79,132.66,132.72,8827.0
2023-06-08 13:35:00,132.69,132.72,132.58,132.58,5362.0,132.69,132.72,132.58,132.58,5362.0
2023-06-08 13:40:00,132.59,132.61,132.52,132.58,3710.0,132.59,132.61,132.52,132.58,3710.0
2023-06-08 13:45:00,132.59,132.73,132.59,132.69,17055.0,132.59,132.73,132.59,132.69,17055.0
2023-06-08 13:50:00,132.66,132.73,132.65,132.66,12774.0,132.66,132.73,132.65,132.66,12774.0
2023-06-08 13:55:00,132.63,132.74,132.6,132.62,9048.0,132.63,132.74,132.6,132.62,9048.0
2023-06-08 14:00:00,132.61,132.66,132.6,132.63,3248.0,132.61,132.66,132.6,132.63,3248.0
2023-06-08 14:05:00,132.58,132.63,132.54,132.62,4000.0,132.58,132.63,132.54,132.62,4000.0
2023-06-08 14:10:00,132.62,132.73,132.61,132.67,3420.0,132.62,132.73,132.61,132.67,3420.0
2023-06-08 14:15:00,132.71,132.82,132.69,132.77,5396.0,132.71,132.82,132.69,132.77,5396.0
2023-06-08 14:20:00,132.78,132.84,132.76,132.83,3971.0,132.78,132.84,132.76,132.83,3971.0
2023-06-08 14:25:00,132.78,132.98,132.76,132.98,5791.0,132.78,132.98,132.76,132.98,5791.0
2023-06-08 14:30:00,132.98,133.02,132.92,132.96,5663.0,132.98,133.02,132.92,132.96,5663.0
2023-06-08 14:35:00,132.99,133.0,132.84,132.95,9526.0,132.99,133.0,132.84,132.95,9526.0
2023-06-08 14:40:00,132.99,133.03,132.9,133.02,7647.0,132.99,133.03,132.9,133.02,7647.0
2023-06-08 14:45:00,133.05,133.25,133.05,133.17,12440.0,133.05,133.25,133.05,133.17,12440.0
2023-06-08 14:50:00,133.11,133.21,133.06,133.15,4592.0,133.11,133.21,133.06,133.15,4592.0
2023-06-08 14:55:00,133.12,133.21,133.07,133.2,6013.0,133.12,133.21,133.07,133.2,6013.0
2023-06-08 15:00:00,133.17,133.24,133.05,133.24,19471.0,133.17,133.24,133.05,133.24,19471.0
2023-06-08 15:05:00,133.23,133.39,133.22,133.39,4157.0,133.23,133.39,133.22,133.39,4157.0
2023-06-08 15:10:00,133.36,133.48,133.29,133.35,21014.0,133.36,133.48,133.29,133.35,21014.0
2023-06-08 15:15:00,133.37,133.5,133.37,133.41,9045.0,133.37,133.5,133.37,133.41,9045.0
2023-06-08 15:20:00,133.44,133.51,133.34,133.36,17276.0,133.44,133.51,133.34,133.36,17276.0
2023-06-08 15:25:00,133.35,133.42,133.2,133.2,18303.0,133.35,133.42,133.2,133.2,18303.0
2023-06-08 15:30:00,133.2,133.2,133.06,133.09,15532.0,133.2,133.2,133.06,133.09,15532.0
2023-06-08 15:35:00,133.09,133.2,133.06,133.19,14901.0,133.09,133.2,133.06,133.19,14901.0
2023-06-08 15:40:00,133.18,133.32,133.18,133.24,15264.0,133.18,133.32,133.18,133.24,15264.0
2023-06-08 15:45:00,133.23,133.25,133.11,133.23,17337.0,133.23,133.25,133.11,133.23,17337.0
2023-06-08 15:50:00,133.24,133.24,133.03,133.06,32548.0,133.24,133.24,133.03,133.06,32548.0
2023-06-08 15:55:00,133.06,133.12,132.86,132.89,77051.0,133.06,133.12,132.86,132.89,77051.0
2023-06-09 09:30:00,131.69,132.39,131.69,131.94,17022.0,131.69,132.39,131.69,131.94,17022.0
2023-06-09 09:35:00,131.81,132.22,131.56,131.78,11492.0,131.81,132.22,131.56,131.78,11492.0
2023-06-09 09:40:00,131.78,132.19,131.78,131.99,6373.0,131.78,132.19,131.78,131.99,6373.0
2023-06-09 09:45:00,132.06,132.28,131.97,132.23,2850.0,132.06,132.28,131.97,132.23,2850.0
2023-06-09 09:50:00,132.29,132.71,132.28,132.62,9742.0,132.29,132.71,132.28,132.62,9742.0
2023-06-09 09:55:00,132.67,132.72,132.49,132.58,4531.0,132.67,132.72,132.49,132.58,4531.0
2023-06-09 10:00:00,132.55,132.88,132.51,132.73,5117.0,132.55,132.88,132.51,132.73,5117.0
2023-06-09 10:05:00,132.71,133.02,132.71,132.95,5505.0,132.71,133.02,132.71,132.95,5505.0
2023-06-09 10:10:00,132.94,133.0,132.78,132.79,4507.0,132.94,133.0,132.78,132.79,4507.0
2023-06-09 10:15:00,132.84,132.95,132.68,132.73,2272.0,132.84,132.95,132.68,132.73,2272.0
2023-06-09 10:20:00,132.54,132.58,132.45,132.5,4549.0,132.54,132.58,132.45,132.5,4549.0
2023-06-09 10:25:00,132.45,132.53,132.41,132.48,2007.0,132.45,132.53,132.41,132.48,2007.0
2023-06-09 10:30:00,132.48,132.75,132.48,132.62,10082.0,132.48,132.75,132.48,132.62,10082.0
2023-06-09 10:35:00,132.69,132.97,132.66,132.95,8451.0,132.69,132.97,132.66,132.95,8451.0
2023-06-09 10:40:00,132.92,133.23,132.89,133.23,6244.0,132.92,133.23,132.89,133.23,6244.0
2023-06-09 10:45:00,133.26,133.65,133.19,133.19,9263.0,133.26,133.65,133.19,133.19,9263.0
2023-06-09 10:50:00,133.14,133.14,132.98,133.05,4858.0,133.14,133.14,132.98,133.05,4858.0
2023-06-09 10:55:00,133.02,133.2,132.99,133.04,5819.0,133.02,133.2,132.99,133.04,5819.0
2023-06-09 11:00:00,133.04,133.06,132.85,132.97,3805.0,133.04,133.06,132.85,132.97,3805.0
2023-06-09 11:05:00,132.97,132.99,132.78,132.78,3816.0,132.97,132.99,132.78,132.78,3816.0
2023-06-09 11:10:00,132.79,132.85,132.78,132.83,3600.0,132.79,132.85,132.78,132.83,3600.0
2023-06-09 11:15:00,132.82,132.82,132.66,132.78,4800.0,132.82,132.82,132.66,132.78,4800.0
2023-06-09 11:20:00,132.73,132.78,132.62,132.64,3736.0,132.73,132.78,132.62,132.64,3736.0
2023-06-09 11:25:00,132.63,132.63,132.22,132.28,8221.0,132.63,132.63,132.22,132.28,8221.0
2023-06-09 11:30:00,132.29,132.45,132.26,132.41,12918.0,132.29,132.45,132.26,132.41,12918.0
2023-06-09 11:35:00,132.41,132.43,132.31,132.31,2468.0,132.41,132.43,132.31,132.31,2468.0
2023-06-09 11:40:00,132.31,132.38,132.3,132.38,3790.0,132.31,132.38,132.3,132.38,3790.0
2023-06-09 11:45:00,132.44,132.59,132.32,132.32,18634.0,132.44,132.59,132.32,132.32,18634.0
2023-06-09 11:50:00,132.23,132.38,132.17,132.38,3093.0,132.23,132.38,132.17,132.38,3093.0
2023-06-09 11:55:00,132.42,132.42,132.33,132.36,3732.0,132.42,132.42,132.33,132.36,3732.0
2023-06-09 12:00:00,132.31,132.39,132.08,132.39,4298.0,132.31,132.39,132.08,132.39,4298.0
2023-06-09 12:05:00,132.39,132.63,132.35,132.45,4388.0,132.39,132.63,132.35,132.45,4388.0
2023-06-09 12:10:00,132.4,132.4,132.33,132.36,999.0,132.4,132.4,132.33,132.36,999.0
2023-06-09 12:15:00,132.38,132.42,132.34,132.38,3209.0,132.38,132.42,132.34,132.38,3209.0
2023-06-09 12:20:00,132.38,132.38,132.14,132.14,5537.0,132.38,132.38,132.14,132.14,5537.0
2023-06-09 12:25:00,132.15,132.15,131.98,132.11,4504.0,132.15,132.15,131.98,132.11,4504.0
2023-06-09 12:30:00,132.09,132.19,132.04,132.13,2315.0,132.09,132.19,132.04,132.13,2315.0
2023-06-09 12:35:00,132.13,132.13,131.97,131.97,2089.0,132.13,132.13,131.97,131.97,2089.0
2023-06-09 12:40:00,131.97,132.07,131.94,132.01,4356.0,131.97,132.07,131.94,132.01,4356.0
2023-06-09 12:45:00,132.02,132.17,132.02,132.17,2813.0,132.02,132.17,132.02,132.17,2813.0
2023-06-09 12:50:00,132.08,132.13,132.07,132.09,1600.0,132.08,132.13,132.07,132.09,1600.0
2023-06-09 12:55:00,132.07,132.13,132.03,132.08,2656.0,132.07,132.13,132.03,132.08,2656.0
2023-06-09 13:00:00,132.08,132.16,132.07,132.08,1751.0,132.08,132.16,132.07,132.08,1751.0
2023-06-09 13:05:00,132.11,132.13,132.02,132.02,2927.0,132.11,132.13,132.02,132.02,2927.0
2023-06-09 13:10:00,132.0,132.08,132.0,132.05,4865.0,132.0,132.08,132.0,132.05,4865.0
2023-06-09 13:15:00,132.06,132.06,131.97,131.97,2986.0,132.06,132.06,131.97,131.97,2986.0
2023-06-09 13:20:00,131.91,131.99,131.88,131.94,3194.0,131.91,131.99,131.88,131.94,3194.0
2023-06-09 13:25:00,131.97,132.06,131.96,132.06,4994.0,131.97,132.06,131.96,132.06,4994.0
2023-06-09 13:30:00,132.08,132.13,132.03,132.13,2450.0,132.08,132.13,132.03,132.13,2450.0
2023-06-09 13:35:00,132.15,132.18,132.09,132.1,8227.0,132.15,132.18,132.09,132.1,8227.0
2023-06-09 13:40:00,132.12,132.23,132.11,132.15,4237.0,132.12,132.23,132.11,132.15,4237.0
2023-06-09 13:45:00,132.17,132.23,132.08,132.15,9177.0,132.17,132.23,132.08,132.15,9177.0
2023-06-09 13:50:00,132.15,132.15,131.92,131.93,1466.0,132.15,132.15,131.92,131.93,1466.0
2023-06-09 13:55:00,131.93,132.07,131.93,132.07,8060.0,131.93,132.07,131.93,132.07,8060.0
2023-06-09 14:00:00,132.06,132.06,131.98,132.05,2912.0,132.06,132.06,131.98,132.05,2912.0
2023-06-09 14:05:00,132.11,132.14,132.01,132.06,4923.0,132.11,132.14,132.01,132.06,4923.0
2023-06-09 14:10:00,132.12,132.16,132.07,132.11,2921.0,132.12,132.16,132.07,132.11,2921.0
2023-06-09 14:15:00,132.11,132.18,132.11,132.15,2347.0,132.11,132.18,132.11,132.15,2347.0
2023-06-09 14:20:00,132.02,132.12,132.01,132.1,5550.0,132.02,132.12,132.01,132.1,5550.0
2023-06-09 14:25:00,132.11,132.11,131.92,131.94,2395.0,132.11,132.11,131.92,131.94,2395.0
2023-06-09 14:30:00,131.92,131.94,131.85,131.94,4628.0,131.92,131.94,131.85,131.94,4628.0
2023-06-09 14:35:00,131.98,131.98,131.92,131.95,2325.0,131.98,131.98,131.92,131.95,2325.0
2023-06-09 14:40:00,131.92,131.96,131.89,131.95,3490.0,131.92,131.96,131.89,131.95,3490.0
2023-06-09 14:45:00,131.96,132.03,131.92,132.03,4524.0,131.96,132.03,131.92,132.03,4524.0
2023-06-09 14:50:00,132.04,132.15,132.03,132.13,7284.0,132.04,132.15,132.03,132.13,7284.0
2023-06-09 14:55:00,132.14,132.15,132.1,132.11,3698.0,132.14,132.15,132.1,132.11,3698.0
2023-06-09 15:00:00,132.13,132.25,132.1,132.16,4829.0,132.13,132.25,132.1,132.16,4829.0
2023-06-09 15:05:00,132.17,132.19,132.0,132.03,9397.0,132.17,132.19,132.0,132.03,9397.0
2023-06-09 15:10:00,132.03,132.05,131.96,132.0,5079.0,132.03,132.05,131.96,132.0,5079.0
2023-06-09 15:15:00,132.01,132.09,131.98,132.08,5176.0,132.01,132.09,131.98,132.08,5176.0
2023-06-09 15:20:00,132.09,132.19,132.06,132.16,4220.0,132.09,132.19,132.06,132.16,4220.0
2023-06-09 15:25:00,132.14,132.2,132.11,132.2,6404.0,132.14,132.2,132.11,132.2,6404.0
2023-06-09 15:30:00,132.22,132.22,132.08,132.12,7613.0,132.22,132.22,132.08,132.12,7613.0
2023-06-09 15:35:00,132.12,132.23,132.05,132.11,7685.0,132.12,132.23,132.05,132.11,7685.0
2023-06-09 15:40:00,132.15,132.15,131.96,132.0,12920.0,132.15,132.15,131.96,132.0,12920.0
2023-06-09 15:45:00,132.0,132.11,131.97,132.07,9146.0,132.0,132.11,131.97,132.07,9146.0
2023-06-09 15:50:00,132.06,132.06,131.75,131.86,18065.0,132.06,132.06,131.75,131.86,18065.0
2023-06-09 15:55:00,131.85,131.87,131.74,131.76,46401.0,131.85,131.87,131.74,131.76,46401.0
2023-06-12 09:30:00,131.78,131.78,131.3,131.34,22855.0,131.78,131.78,131.3,131.34,22855.0
2023-06-12 09:35:00,131.4,131.84,131.19,131.72,9131.0,131.4,131.84,131.19,131.72,9131.0
2023-06-12 09:40:00,131.8,131.81,131.32,131.41,8197.0,131.8,131.81,131.32,131.41,8197.0
2023-06-12 09:45:00,131.45,131.83,131.4,131.79,2506.0,131.45,131.83,131.4,131.79,2506.0
2023-06-12 09:50:00,131.71,131.94,131.6,131.94,3963.0,131.71,131.94,131.6,131.94,3963.0
2023-06-12 09:55:00,131.89,132.02,131.84,132.0,5905.0,131.89,132.02,131.84,132.0,5905.0
2023-06-12 10:00:00,132.05,132.31,131.97,132.31,6966.0,132.05,132.31,131.97,132.31,6966.0
2023-06-12 10:05:00,132.36,132.36,131.94,132.05,15576.0,132.36,132.36,131.94,132.05,15576.0
2023-06-12 10:10:00,132.04,132.14,131.97,132.0,14306.0,132.04,132.14,131.97,132.0,14306.0
2023-06-12 10:15:00,132.03,132.09,131.96,131.96,9708.0,132.03,132.09,131.96,131.96,9708.0
2023-06-12 10:20:00,131.97,131.99,131.8,131.81,4886.0,131.97,131.99,131.8,131.81,4886.0
2023-06-12 10:25:00,131.77,131.78,131.69,131.74,4721.0,131.77,131.78,131.69,131.74,4721.0
2023-06-12 10:30:00,131.72,131.77,131.68,131.71,9907.0,131.72,131.77,131.68,131.71,9907.0
2023-06-12 10:35:00,131.68,131.81,131.64,131.78,7942.0,131.68,131.81,131.64,131.78,7942.0
2023-06-12 10:40:00,131.78,131.82,131.63,131.7,2827.0,131.78,131.82,131.63,131.7,2827.0
2023-06-12 10:45:00,131.77,131.78,131.66,131.76,5377.0,131.77,131.78,131.66,131.76,5377.0
2023-06-12 10:50:00,131.74,131.78,131.68,131.69,3082.0,131.74,131.78,131.68,131.69,3082.0
2023-06-12 10:55:00,131.72,131.78,131.67,131.69,6363.0,131.72,131.78,131.67,131.69,6363.0
2023-06-12 11:00:00,131.73,131.9,131.7,131.9,33707.0,131.73,131.9,131.7,131.9,33707.0
2023-06-12 11:05:00,131.91,132.41,131.9,132.3,21604.0,131.91,132.41,131.9,132.3,21604.0
2023-06-12 11:10:00,132.3,132.79,132.29,132.73,15028.0,132.3,132.79,132.29,132.73,15028.0
2023-06-12 11:15:00,132.69,133.03,132.67,132.96,7183.0,132.69,133.03,132.67,132.96,7183.0
2023-06-12 11:20:00,133.03,133.07,132.74,132.77,6920.0,133.03,133.07,132.74,132.77,6920.0
2023-06-12 11:25:00,132.76,132.92,132.66,132.89,5206.0,132.76,132.92,132.66,132.89,5206.0
2023-06-12 11:30:00,132.94,133.0,132.9,132.93,4280.0,132.94,133.0,132.9,132.93,4280.0
2023-06-12 11:35:00,132.95,132.95,132.82,132.93,3415.0,132.95,132.95,132.82,132.93,3415.0
2023-06-12 11:40:00,132.9,132.94,132.88,132.93,2512.0,132.9,132.94,132.88,132.93,2512.0
2023-06-12 11:45:00,132.97,133.01,132.92,132.92,7474.0,132.97,133.01,132.92,132.92,7474.0
2023-06-12 11:50:00,133.0,133.24,133.0,133.22,6500.0,133.0,133.24,133.0,133.22,6500.0
2023-06-12 11:55:00,133.27,133.55,133.22,133.55,7076.0,133.27,133.55,133.22,133.55,7076.0
2023-06-12 12:00:00,133.53,133.7,133.5,133.61,8961.0,133.53,133.7,133.5,133.61,8961.0
2023-06-12 12:05:00,133.62,133.8,133.59,133.78,8319.0,133.62,133.8,133.59,133.78,8319.0
2023-06-12 12:10:00,133.77,133.95,133.75,133.78,11461.0,133.77,133.95,133.75,133.78,11461.0
2023-06-12 12:15:00,133.74,133.8,133.65,133.66,9257.0,133.74,133.8,133.65,133.66,9257.0
2023-06-12 12:20:00,133.7,133.72,133.58,133.7,3756.0,133.7,133.72,133.58,133.7,3756.0
2023-06-12 12:25:00,133.75,133.79,133.71,133.74,4798.0,133.75,133.79,133.71,133.74,4798.0
2023-06-12 12:30:00,133.79,133.87,133.63,133.66,3229.0,133.79,133.87,133.63,133.66,3229.0
2023-06-12 12:35:00,133.67,133.82,133.67,133.81,2584.0,133.67,133.82,133.67,133.81,2584.0
2023-06-12 12:40:00,133.81,133.88,133.77,133.77,3750.0,133.81,133.88,133.77,133.77,3750.0
2023-06-12 12:45:00,133.8,133.8,133.69,133.69,2321.0,133.8,133.8,133.69,133.69,2321.0
2023-06-12 12:50:00,133.67,133.68,133.5,133.56,1580.0,133.67,133.68,133.5,133.56,1580.0
2023-06-12 12:55:00,133.49,133.62,133.48,133.6,3013.0,133.49,133.62,133.48,133.6,3013.0
2023-06-12 13:00:00,133.6,133.61,133.5,133.53,3717.0,133.6,133.61,133.5,133.53,3717.0
2023-06-12 13:05:00,133.53,133.55,133.37,133.37,6294.0,133.53,133.55,133.37,133.37,6294.0
2023-06-12 13:10:00,133.38,133.49,133.36,133.49,6465.0,133.38,133.49,133.36,133.49,6465.0
2023-06-12 13:15:00,133.5,133.6,133.49,133.6,989.0,133.5,133.6,133.49,133.6,989.0
2023-06-12 13:20:00,133.59,133.71,133.55,133.63,7737.0,133.59,133.71,133.55,133.63,7737.0
2023-06-12 13:25:00,133.64,133.64,133.45,133.5,4279.0,133.64,133.64,133.45,133.5,4279.0
2023-06-12 13:30:00,133.5,133.55,133.48,133.54,9496.0,133.5,133.55,133.48,133.54,9496.0
2023-06-12 13:35:00,133.55,133.62,133.51,133.62,6446.0,133.55,133.62,133.51,133.62,6446.0
2023-06-12 13:40:00,133.62,133.62,133.49,133.53,6051.0,133.62,133.62,133.49,133.53,6051.0
2023-06-12 13:45:00,133.61,133.73,133.53,133.56,4092.0,133.61,133.73,133.53,133.56,4092.0
2023-06-12 13:50:00,133.54,133.58,133.49,133.54,1859.0,133.54,133.58,133.49,133.54,1859.0
2023-06-12 13:55:00,133.54,133.59,133.54,133.55,3719.0,133.54,133.59,133.54,133.55,3719.0
2023-06-12 14:00:00,133.53,133.62,133.52,133.62,3161.0,133.53,133.62,133.52,133.62,3161.0
2023-06-12 14:05:00,133.62,133.66,133.57,133.59,2153.0,133.62,133.66,133.57,133.59,2153.0
2023-06-12 14:10:00,133.6,133.61,133.49,133.55,3743.0,133.6,133.61,133.49,133.55,3743.0
2023-06-12 14:15:00,133.57,133.57,133.49,133.56,4100.0,133.57,133.57,133.49,133.56,4100.0
2023-06-12 14:20:00,133.55,133.55,133.48,133.51,3844.0,133.55,133.55,133.48,133.51,3844.0
2023-06-12 14:25:00,133.5,133.5,133.4,133.46,5080.0,133.5,133.5,133.4,133.46,5080.0
2023-06-12 14:30:00,133.44,133.58,133.41,133.56,10079.0,133.44,133.58,133.41,133.56,10079.0
2023-06-12 14:35:00,133.56,133.61,133.55,133.58,4922.0,133.56,133.61,133.55,133.58,4922.0
2023-06-12 14:40:00,133.58,133.58,133.5,133.53,4911.0,133.58,133.58,133.5,133.53,4911.0
2023-06-12 14:45:00,133.54,133.67,133.53,133.64,4555.0,133.54,133.67,133.53,133.64,4555.0
2023-06-12 14:50:00,133.71,133.72,133.57,133.62,4817.0,133.71,133.72,133.57,133.62,4817.0
2023-06-12 14:55:00,133.63,133.8,133.6,133.8,3911.0,133.63,133.8,133.6,133.8,3911.0
2023-06-12 15:00:00,133.8,133.87,133.77,133.85,3401.0,133.8,133.87,133.77,133.85,3401.0
2023-06-12 15:05:00,133.87,133.92,133.81,133.88,3571.0,133.87,133.92,133.81,133.88,3571.0
2023-06-12 15:10:00,133.87,133.95,133.85,133.91,4687.0,133.87,133.95,133.85,133.91,4687.0
2023-06-12 15:15:00,133.92,134.0,133.81,133.84,7404.0,133.92,134.0,133.81,133.84,7404.0
2023-06-12 15:20:00,133.8,133.83,133.6,133.64,7294.0,133.8,133.83,133.6,133.64,7294.0
2023-06-12 15:25:00,133.64,133.71,133.63,133.63,8769.0,133.64,133.71,133.63,133.63,8769.0
2023-06-12 15:30:00,133.63,133.7,133.56,133.7,14516.0,133.63,133.7,133.56,133.7,14516.0
2023-06-12 15:35:00,133.69,133.91,133.64,133.91,8537.0,133.69,133.91,133.64,133.91,8537.0
2023-06-12 15:40:00,133.92,134.09,133.88,134.08,15872.0,133.92,134.09,133.88,134.08,15872.0
2023-06-12 15:45:00,134.08,134.13,134.03,134.08,18855.0,134.08,134.13,134.03,134.08,18855.0
2023-06-12 15:50:00,134.04,134.32,134.04,134.24,46449.0,134.04,134.32,134.04,134.24,46449.0
2023-06-12 15:55:00,134.24,134.29,134.17,134.25,98550.0,134.24,134.29,134.17,134.25,98550.0
2023-06-13 09:30:00,134.14,134.95,134.09,134.72,36286.0,134.14,134.95,134.09,134.72,36286.0
2023-06-13 09:35:00,134.73,135.36,134.61,135.18,44586.0,134.73,135.36,134.61,135.18,44586.0
2023-06-13 09:40:00,135.14,135.46,135.05,135.31,13209.0,135.14,135.46,135.05,135.31,13209.0
2023-06-13 09:45:00,135.4,135.66,135.39,135.42,10283.0,135.4,135.66,135.39,135.42,10283.0
2023-06-13 09:50:00,135.41,135.46,135.18,135.45,6106.0,135.41,135.46,135.18,135.45,6106.0
2023-06-13 09:55:00,135.39,135.5,134.98,135.02,21026.0,135.39,135.5,134.98,135.02,21026.0
2023-06-13 10:00:00,135.03,135.28,134.88,135.28,7693.0,135.03,135.28,134.88,135.28,7693.0
2023-06-13 10:05:00,135.24,135.5,135.18,135.49,6311.0,135.24,135.5,135.18,135.49,6311.0
2023-06-13 10:10:00,135.44,135.66,135.43,135.65,5338.0,135.44,135.66,135.43,135.65,5338.0
2023-06-13 10:15:00,135.69,135.88,135.45,135.78,11920.0,135.69,135.88,135.45,135.78,11920.0
2023-06-13 10:20:00,135.83,135.98,135.75,135.87,6924.0,135.83,135.98,135.75,135.87,6924.0
2023-06-13 10:25:00,135.88,136.07,135.83,135.98,11389.0,135.88,136.07,135.83,135.98,11389.0
2023-06-13 10:30:00,135.94,136.01,135.66,135.9,4738.0,135.94,136.01,135.66,135.9,4738.0
2023-06-13 10:35:00,135.9,135.98,135.78,135.95,8195.0,135.9,135.98,135.78,135.95,8195.0
2023-06-13 10:40:00,135.95,135.97,135.54,135.55,8120.0,135.95,135.97,135.54,135.55,8120.0
2023-06-13 10:45:00,135.64,135.64,135.47,135.57,6956.0,135.64,135.64,135.47,135.57,6956.0
2023-06-13 10:50:00,135.6,135.71,135.52,135.53,5643.0,135.6,135.71,135.52,135.53,5643.0
2023-06-13 10:55:00,135.56,135.71,135.55,135.6,4058.0,135.56,135.71,135.55,135.6,4058.0
2023-06-13 11:00:00,135.56,135.71,135.56,135.66,2669.0,135.56,135.71,135.56,135.66,2669.0
2023-06-13 11:05:00,135.66,135.76,135.61,135.76,3678.0,135.66,135.76,135.61,135.76,3678.0
2023-06-13 11:10:00,135.75,135.9,135.55,135.72,5250.0,135.75,135.9,135.55,135.72,5250.0
2023-06-13 11:15:00,135.7,135.81,135.66,135.81,3853.0,135.7,135.81,135.66,135.81,3853.0
2023-06-13 11:20:00,135.75,135.75,135.59,135.6,3772.0,135.75,135.75,135.59,135.6,3772.0
2023-06-13 11:25:00,135.54,135.54,135.42,135.49,2842.0,135.54,135.54,135.42,135.49,2842.0
2023-06-13 11:30:00,135.52,135.54,135.39,135.44,5443.0,135.52,135.54,135.39,135.44,5443.0
2023-06-13 11:35:00,135.49,135.49,135.27,135.28,4621.0,135.49,135.49,135.27,135.28,4621.0
2023-06-13 11:40:00,135.24,135.29,135.22,135.24,3047.0,135.24,135.29,135.22,135.24,3047.0
2023-06-13 11:45:00,135.21,135.21,135.07,135.19,3333.0,135.21,135.21,135.07,135.19,3333.0
2023-06-13 11:50:00,135.2,135.31,135.2,135.2,5310.0,135.2,135.31,135.2,135.2,5310.0
2023-06-13 11:55:00,135.21,135.28,135.0,135.03,3847.0,135.21,135.28,135.0,135.03,3847.0
2023-06-13 12:00:00,135.02,135.08,134.92,134.98,5085.0,135.02,135.08,134.92,134.98,5085.0
2023-06-13 12:05:00,135.01,135.02,134.91,134.91,3097.0,135.01,135.02,134.91,134.91,3097.0
2023-06-13 12:10:00,134.94,135.0,134.94,134.98,3832.0,134.94,135.0,134.94,134.98,3832.0
2023-06-13 12:15:00,134.95,135.16,134.83,134.85,8582.0,134.95,135.16,134.83,134.85,8582.0
2023-06-13 12:20:00,134.85,134.95,134.83,134.94,2408.0,134.85,134.95,134.83,134.94,2408.0
2023-06-13 12:25:00,134.95,134.99,134.89,134.94,4293.0,134.95,134.99,134.89,134.94,4293.0
2023-06-13 12:30:00,134.93,135.08,134.9,135.04,12177.0,134.93,135.08,134.9,135.04,12177.0
2023-06-13 12:35:00,135.04,135.2,135.04,135.16,4251.0,135.04,135.2,135.04,135.16,4251.0
2023-06-13 12:40:00,135.16,135.19,135.03,135.17,2914.0,135.16,135.19,135.03,135.17,2914.0
2023-06-13 12:45:00,135.18,135.18,134.96,134.96,4841.0,135.18,135.18,134.96,134.96,4841.0
2023-06-13 12:50:00,134.96,135.36,134.94,135.36,17626.0,134.96,135.36,134.94,135.36,17626.0
2023-06-13 12:55:00,135.36,135.49,135.26,135.44,10736.0,135.36,135.49,135.26,135.44,10736.0
2023-06-13 13:00:00,135.48,135.68,135.33,135.38,6184.0,135.48,135.68,135.33,135.38,6184.0
2023-06-13 13:05:00,135.41,135.61,135.38,135.49,3890.0,135.41,135.61,135.38,135.49,3890.0
2023-06-13 13:10:00,135.49,135.49,135.36,135.42,2875.0,135.49,135.49,135.36,135.42,2875.0
2023-06-13 13:15:00,135.46,135.55,135.42,135.55,3506.0,135.46,135.55,135.42,135.55,3506.0
2023-06-13 13:20:00,135.49,135.49,135.39,135.43,3107.0,135.49,135.49,135.39,135.43,3107.0
2023-06-13 13:25:00,135.41,135.57,135.41,135.57,5496.0,135.41,135.57,135.41,135.57,5496.0
2023-06-13 13:30:00,135.58,135.58,135.47,135.47,3689.0,135.58,135.58,135.47,135.47,3689.0
2023-06-13 13:35:00,135.49,135.52,135.28,135.34,4396.0,135.49,135.52,135.28,135.34,4396.0
2023-06-13 13:40:00,135.33,135.38,135.31,135.31,3873.0,135.33,135.38,135.31,135.31,3873.0
2023-06-13 13:45:00,135.3,135.3,135.15,135.2,10780.0,135.3,135.3,135.15,135.2,10780.0
2023-06-13 13:50:00,135.24,135.37,135.24,135.34,6447.0,135.24,135.37,135.24,135.34,6447.0
2023-06-13 13:55:00,135.36,135.44,135.31,135.43,4917.0,135.36,135.44,135.31,135.43,4917.0
2023-06-13 14:00:00,135.41,135.62,135.41,135.55,3375.0,135.41,135.62,135.41,135.55,3375.0
2023-06-13 14:05:00,135.54,135.59,135.42,135.48,3378.0,135.54,135.59,135.42,135.48,3378.0
2023-06-13 14:10:00,135.43,135.52,135.4,135.52,3900.0,135.43,135.52,135.4,135.52,3900.0
2023-06-13 14:15:00,135.53,135.63,135.52,135.63,5161.0,135.53,135.63,135.52,135.63,5161.0
2023-06-13 14:20:00,135.64,135.77,135.64,135.74,8384.0,135.64,135.77,135.64,135.74,8384.0
2023-06-13 14:25:00,135.74,135.75,135.51,135.61,7822.0,135.74,135.75,135.51,135.61,7822.0
2023-06-13 14:30:00,135.61,135.61,135.32,135.4,6452.0,135.61,135.61,135.32,135.4,6452.0
2023-06-13 14:35:00,135.4,135.45,135.28,135.43,5257.0,135.4,135.45,135.28,135.43,5257.0
2023-06-13 14:40:00,135.49,135.51,135.33,135.39,2746.0,135.49,135.51,135.33,135.39,2746.0
2023-06-13 14:45:00,135.36,135.44,135.27,135.4,9965.0,135.36,135.44,135.27,135.4,9965.0
2023-06-13 14:50:00,135.4,135.53,135.39,135.44,3052.0,135.4,135.53,135.39,135.44,3052.0
2023-06-13 14:55:00,135.42,135.58,135.39,135.58,3253.0,135.42,135.58,135.39,135.58,3253.0
2023-06-13 15:00:00,135.6,135.7,135.57,135.62,4835.0,135.6,135.7,135.57,135.62,4835.0
2023-06-13 15:05:00,135.64,135.74,135.64,135.69,4362.0,135.64,135.74,135.64,135.69,4362.0
2023-06-13 15:10:00,135.68,135.73,135.65,135.72,3951.0,135.68,135.73,135.65,135.72,3951.0
2023-06-13 15:15:00,135.72,135.73,135.59,135.59,5376.0,135.72,135.73,135.59,135.59,5376.0
2023-06-13 15:20:00,135.61,135.77,135.61,135.71,8305.0,135.61,135.77,135.61,135.71,8305.0
2023-06-13 15:25:00,135.71,135.79,135.7,135.76,4746.0,135.71,135.79,135.7,135.76,4746.0
2023-06-13 15:30:00,135.77,135.79,135.65,135.71,9791.0,135.77,135.79,135.65,135.71,9791.0
2023-06-13 15:35:00,135.72,135.78,135.57,135.58,8985.0,135.72,135.78,135.57,135.58,8985.0
2023-06-13 15:40:00,135.58,135.59,135.43,135.5,22190.0,135.58,135.59,135.43,135.5,22190.0
2023-06-13 15:45:00,135.5,135.76,135.49,135.75,22834.0,135.5,135.76,135.49,135.75,22834.0
2023-06-13 15:50:00,135.77,136.06,135.64,136.02,30678.0,135.77,136.06,135.64,136.02,30678.0
2023-06-13 15:55:00,136.03,136.17,135.88,136.03,110972.0,136.03,136.17,135.88,136.03,110972.0
2023-06-14 09:30:00,137.69,137.69,136.9,137.0,24512.0,137.69,137.69,136.9,137.0,24512.0
2023-06-14 09:35:00,137.04,137.26,136.83,136.83,5734.0,137.04,137.26,136.83,136.83,5734.0
2023-06-14 09:40:00,136.89,137.68,136.79,137.58,9836.0,136.89,137.68,136.79,137.58,9836.0
2023-06-14 09:45:00,137.58,137.8,137.38,137.42,4134.0,137.58,137.8,137.38,137.42,4134.0
2023-06-14 09:50:00,137.44,137.99,137.44,137.91,14263.0,137.44,137.99,137.44,137.91,14263.0
2023-06-14 09:55:00,137.85,138.36,137.85,138.19,11906.0,137.85,138.36,137.85,138.19,11906.0
2023-06-14 10:00:00,138.12,138.14,137.81,138.09,18447.0,138.12,138.14,137.81,138.09,18447.0
2023-06-14 10:05:00,138.1,138.11,137.95,138.09,9415.0,138.1,138.11,137.95,138.09,9415.0
2023-06-14 10:10:00,138.09,138.32,138.03,138.3,9050.0,138.09,138.32,138.03,138.3,9050.0
2023-06-14 10:15:00,138.28,138.28,138.12,138.13,5217.0,138.28,138.28,138.12,138.13,5217.0
2023-06-14 10:20:00,138.12,138.17,137.98,138.03,4280.0,138.12,138.17,137.98,138.03,4280.0
2023-06-14 10:25:00,138.07,138.09,137.86,137.98,7392.0,138.07,138.09,137.86,137.98,7392.0
2023-06-14 10:30:00,137.93,137.95,137.83,137.94,2100.0,137.93,137.95,137.83,137.94,2100.0
2023-06-14 10:35:00,137.97,137.97,137.78,137.94,11567.0,137.97,137.97,137.78,137.94,11567.0
2023-06-14 10:40:00,137.94,138.01,137.55,137.57,8170.0,137.94,138.01,137.55,137.57,8170.0
2023-06-14 10:45:00,137.55,137.74,137.49,137.74,4927.0,137.55,137.74,137.49,137.74,4927.0
2023-06-14 10:50:00,137.83,137.84,137.66,137.66,3869.0,137.83,137.84,137.66,137.66,3869.0
2023-06-14 10:55:00,137.66,137.79,137.66,137.79,2933.0,137.66,137.79,137.66,137.79,2933.0
2023-06-14 11:00:00,137.81,137.88,137.72,137.84,3420.0,137.81,137.88,137.72,137.84,3420.0
2023-06-14 11:05:00,137.8,137.85,137.71,137.85,4223.0,137.8,137.85,137.71,137.85,4223.0
2023-06-14 11:10:00,137.87,138.04,137.86,138.04,3841.0,137.87,138.04,137.86,138.04,3841.0
2023-06-14 11:15:00,138.07,138.52,138.02,138.52,18506.0,138.07,138.52,138.02,138.52,18506.0
2023-06-14 11:20:00,138.56,138.73,138.56,138.7,15056.0,138.56,138.73,138.56,138.7,15056.0
2023-06-14 11:25:00,138.69,138.82,138.62,138.73,12179.0,138.69,138.82,138.62,138.73,12179.0
2023-06-14 11:30:00,138.76,138.98,138.74,138.87,14906.0,138.76,138.98,138.74,138.87,14906.0
2023-06-14 11:35:00,138.83,138.83,138.32,138.32,11831.0,138.83,138.83,138.32,138.32,11831.0
2023-06-14 11:40:00,138.23,138.54,138.23,138.54,3029.0,138.23,138.54,138.23,138.54,3029.0
2023-06-14 11:45:00,138.46,138.54,138.28,138.54,3367.0,138.46,138.54,138.28,138.54,3367.0
2023-06-14 11:50:00,138.56,138.78,138.56,138.71,3224.0,138.56,138.78,138.56,138.71,3224.0
2023-06-14 11:55:00,138.72,138.76,138.66,138.68,5715.0,138.72,138.76,138.66,138.68,5715.0
2023-06-14 12:00:00,138.66,138.67,138.59,138.64,3972.0,138.66,138.67,138.59,138.64,3972.0
2023-06-14 12:05:00,138.64,138.64,138.49,138.59,3032.0,138.64,138.64,138.49,138.59,3032.0
2023-06-14 12:10:00,138.56,138.74,138.51,138.74,2412.0,138.56,138.74,138.51,138.74,2412.0
2023-06-14 12:15:00,138.71,138.72,138.6,138.62,8041.0,138.71,138.72,138.6,138.62,8041.0
2023-06-14 12:20:00,138.62,138.68,138.61,138.67,1785.0,138.62,138.68,138.61,138.67,1785.0
2023-06-14 12:25:00,138.66,138.69,138.56,138.67,5881.0,138.66,138.69,138.56,138.67,5881.0
2023-06-14 12:30:00,138.62,138.62,138.35,138.36,8533.0,138.62,138.62,138.35,138.36,8533.0
2023-06-14 12:35:00,138.35,138.35,138.04,138.11,16419.0,138.35,138.35,138.04,138.11,16419.0
2023-06-14 12:40:00,138.08,138.1,137.98,138.06,2986.0,138.08,138.1,137.98,138.06,2986.0
2023-06-14 12:45:00,138.06,138.15,138.05,138.1,4974.0,138.06,138.15,138.05,138.1,4974.0
2023-06-14 12:50:00,138.11,138.22,138.09,138.2,3500.0,138.11,138.22,138.09,138.2,3500.0
2023-06-14 12:55:00,138.11,138.19,137.99,138.18,4986.0,138.11,138.19,137.99,138.18,4986.0
2023-06-14 13:00:00,138.17,138.28,138.17,138.24,3466.0,138.17,138.28,138.17,138.24,3466.0
2023-06-14 13:05:00,138.28,138.28,138.04,138.09,4700.0,138.28,138.28,138.04,138.09,4700.0
2023-06-14 13:10:00,138.06,138.06,137.86,137.91,6193.0,138.06,138.06,137.86,137.91,6193.0
2023-06-14 13:15:00,137.88,137.89,137.72,137.77,6809.0,137.88,137.89,137.72,137.77,6809.0
2023-06-14 13:20:00,137.73,137.95,137.7,137.92,10983.0,137.73,137.95,137.7,137.92,10983.0
2023-06-14 13:25:00,137.83,137.87,137.8,137.87,1904.0,137.83,137.87,137.8,137.87,1904.0
2023-06-14 13:30:00,137.86,138.02,137.83,138.02,2653.0,137.86,138.02,137.83,138.02,2653.0
2023-06-14 13:35:00,138.02,138.02,137.71,137.78,9674.0,138.02,138.02,137.71,137.78,9674.0
2023-06-14 13:40:00,137.8,137.8,137.52,137.55,11928.0,137.8,137.8,137.52,137.55,11928.0
2023-06-14 13:45:00,137.53,137.64,137.45,137.59,9926.0,137.53,137.64,137.45,137.59,9926.0
2023-06-14 13:50:00,137.61,137.67,137.47,137.47,7979.0,137.61,137.67,137.47,137.47,7979.0
2023-06-14 13:55:00,137.47,137.57,137.32,137.41,8273.0,137.47,137.57,137.32,137.41,8273.0
2023-06-14 14:00:00,137.25,137.33,136.87,136.99,12537.0,137.25,137.33,136.87,136.99,12537.0
2023-06-14 14:05:00,136.96,136.99,136.49,136.67,10461.0,136.96,136.99,136.49,136.67,10461.0
2023-06-14 14:10:00,136.78,136.79,136.55,136.72,4166.0,136.78,136.79,136.55,136.72,4166.0
2023-06-14 14:15:00,136.76,136.81,136.56,136.56,7586.0,136.76,136.81,136.56,136.56,7586.0
2023-06-14 14:20:00,136.58,136.7,136.52,136.63,5478.0,136.58,136.7,136.52,136.63,5478.0
2023-06-14 14:25:00,136.62,137.11,136.6,137.11,5453.0,136.62,137.11,136.6,137.11,5453.0
2023-06-14 14:30:00,137.01,137.27,136.9,137.12,8160.0,137.01,137.27,136.9,137.12,8160.0
2023-06-14 14:35:00,137.17,137.48,137.17,137.33,11900.0,137.17,137.48,137.17,137.33,11900.0
2023-06-14 14:40:00,137.31,137.53,137.31,137.49,4686.0,137.31,137.53,137.31,137.49,4686.0
2023-06-14 14:45:00,137.49,137.83,137.37,137.83,5280.0,137.49,137.83,137.37,137.83,5280.0
2023-06-14 14:50:00,137.83,137.99,137.77,137.95,21422.0,137.83,137.99,137.77,137.95,21422.0
2023-06-14 14:55:00,137.98,137.99,137.68,137.69,7013.0,137.98,137.99,137.68,137.69,7013.0
2023-06-14 15:00:00,137.9,137.96,137.8,137.93,2621.0,137.9,137.96,137.8,137.93,2621.0
2023-06-14 15:05:00,137.88,138.24,137.85,138.19,12650.0,137.88,138.24,137.85,138.19,12650.0
2023-06-14 15:10:00,138.25,138.25,137.94,137.99,11785.0,138.25,138.25,137.94,137.99,11785.0
2023-06-14 15:15:00,137.94,137.95,137.74,137.91,3939.0,137.94,137.95,137.74,137.91,3939.0
2023-06-14 15:20:00,137.89,138.2,137.87,138.18,4168.0,137.89,138.2,137.87,138.18,4168.0
2023-06-14 15:25:00,138.19,138.3,138.03,138.06,6375.0,138.19,138.3,138.03,138.06,6375.0
2023-06-14 15:30:00,138.05,138.05,137.82,137.91,7149.0,138.05,138.05,137.82,137.91,7149.0
2023-06-14 15:35:00,137.92,137.99,137.83,137.87,7486.0,137.92,137.99,137.83,137.87,7486.0
2023-06-14 15:40:00,137.89,138.0,137.83,137.97,16007.0,137.89,138.0,137.83,137.97,16007.0
2023-06-14 15:45:00,137.94,138.03,137.81,137.89,19315.0,137.94,138.03,137.81,137.89,19315.0
2023-06-14 15:50:00,137.81,137.83,137.53,137.72,35891.0,137.81,137.83,137.53,137.72,35891.0
2023-06-14 15:55:00,137.73,137.85,137.73,137.8,89283.0,137.73,137.85,137.73,137.8,89283.0
2023-06-15 09:30:00,138.01,138.72,138.01,138.6,14526.0,138.01,138.72,138.01,138.6,14526.0
2023-06-15 09:35:00,138.65,139.51,138.61,139.34,8717.0,138.65,139.51,138.61,139.34,8717.0
2023-06-15 09:40:00,139.16,139.22,138.91,138.91,10093.0,139.16,139.22,138.91,138.91,10093.0
2023-06-15 09:45:00,138.92,139.02,138.61,138.61,6059.0,138.92,139.02,138.61,138.61,6059.0
2023-06-15 09:50:00,138.72,139.06,138.65,138.65,17295.0,138.72,139.06,138.65,138.65,17295.0
2023-06-15 09:55:00,138.77,138.77,138.47,138.49,7688.0,138.77,138.77,138.47,138.49,7688.0
2023-06-15 10:00:00,138.44,138.57,138.06,138.06,5728.0,138.44,138.57,138.06,138.06,5728.0
2023-06-15 10:05:00,138.14,138.14,137.85,138.04,6979.0,138.14,138.14,137.85,138.04,6979.0
2023-06-15 10:10:00,138.1,138.18,137.9,138.0,2756.0,138.1,138.18,137.9,138.0,2756.0
2023-06-15 10:15:00,137.88,138.06,137.75,138.06,3995.0,137.88,138.06,137.75,138.06,3995.0
2023-06-15 10:20:00,138.06,138.06,137.93,138.06,3566.0,138.06,138.06,137.93,138.06,3566.0
2023-06-15 10:25:00,138.05,138.16,138.02,138.11,2155.0,138.05,138.16,138.02,138.11,2155.0
2023-06-15 10:30:00,138.11,138.21,137.94,138.09,5327.0,138.11,138.21,137.94,138.09,5327.0
2023-06-15 10:35:00,138.11,138.12,137.94,137.97,2809.0,138.11,138.12,137.94,137.97,2809.0
2023-06-15 10:40:00,137.93,138.11,137.91,137.99,2090.0,137.93,138.11,137.91,137.99,2090.0
2023-06-15 10:45:00,137.94,138.17,137.9,138.12,2215.0,137.94,138.17,137.9,138.12,2215.0
2023-06-15 10:50:00,138.11,138.24,138.08,138.18,2413.0,138.11,138.24,138.08,138.18,2413.0
2023-06-15 10:55:00,138.19,138.21,138.01,138.06,5755.0,138.19,138.21,138.01,138.06,5755.0
2023-06-15 11:00:00,138.08,138.16,137.9,137.97,6500.0,138.08,138.16,137.9,137.97,6500.0
2023-06-15 11:05:00,137.98,138.02,137.72,137.91,9071.0,137.98,138.02,137.72,137.91,9071.0
2023-06-15 11:10:00,137.89,137.93,137.85,137.88,2601.0,137.89,137.93,137.85,137.88,2601.0
2023-06-15 11:15:00,137.92,138.0,137.89,137.93,2344.0,137.92,138.0,137.89,137.93,2344.0
2023-06-15 11:20:00,137.87,137.99,137.87,137.96,3118.0,137.87,137.99,137.87,137.96,3118.0
2023-06-15 11:25:00,137.94,138.04,137.93,137.99,4418.0,137.94,138.04,137.93,137.99,4418.0
2023-06-15 11:30:00,138.04,138.11,137.94,138.11,2975.0,138.04,138.11,137.94,138.11,2975.0
2023-06-15 11:35:00,138.1,138.43,138.1,138.37,5033.0,138.1,138.43,138.1,138.37,5033.0
2023-06-15 11:40:00,138.42,138.42,138.25,138.25,3005.0,138.42,138.42,138.25,138.25,3005.0
2023-06-15 11:45:00,138.24,138.31,138.18,138.19,2792.0,138.24,138.31,138.18,138.19,2792.0
2023-06-15 11:50:00,138.19,138.34,138.16,138.3,4496.0,138.19,138.34,138.16,138.3,4496.0
2023-06-15 11:55:00,138.28,138.51,138.24,138.5,4216.0,138.28,138.51,138.24,138.5,4216.0
2023-06-15 12:00:00,138.48,138.6,138.48,138.59,2163.0,138.48,138.6,138.48,138.59,2163.0
2023-06-15 12:05:00,138.54,138.63,138.51,138.63,1604.0,138.54,138.63,138.51,138.63,1604.0
2023-06-15 12:10:00,138.66,138.7,138.58,138.65,3296.0,138.66,138.7,138.58,138.65,3296.0
2023-06-15 12:15:00,138.67,138.74,138.59,138.6,4059.0,138.67,138.74,138.59,138.6,4059.0
2023-06-15 12:20:00,138.55,138.64,138.55,138.64,600.0,138.55,138.64,138.55,138.64,600.0
2023-06-15 12:25:00,138.63,138.8,138.6,138.8,5657.0,138.63,138.8,138.6,138.8,5657.0
2023-06-15 12:30:00,138.8,139.0,138.76,138.94,8537.0,138.8,139.0,138.76,138.94,8537.0
2023-06-15 12:35:00,138.95,138.96,138.84,138.96,2205.0,138.95,138.96,138.84,138.96,2205.0
2023-06-15 12:40:00,138.93,139.08,138.91,139.04,2585.0,138.93,139.08,138.91,139.04,2585.0
2023-06-15 12:45:00,139.03,139.05,138.98,139.05,1746.0,139.03,139.05,138.98,139.05,1746.0
2023-06-15 12:50:00,139.07,139.15,139.0,139.03,7768.0,139.07,139.15,139.0,139.03,7768.0
2023-06-15 12:55:00,139.03,139.13,139.0,139.13,1700.0,139.03,139.13,139.0,139.13,1700.0
2023-06-15 13:00:00,139.12,139.12,138.98,138.98,2800.0,139.12,139.12,138.98,138.98,2800.0
2023-06-15 13:05:00,138.96,138.96,138.88,138.92,1912.0,138.96,138.96,138.88,138.92,1912.0
2023-06-15 13:10:00,138.94,138.94,138.72,138.75,3519.0,138.94,138.94,138.72,138.75,3519.0
2023-06-15 13:15:00,138.72,138.76,138.59,138.59,3588.0,138.72,138.76,138.59,138.59,3588.0
2023-06-15 13:20:00,138.64,138.67,138.61,138.61,2530.0,138.64,138.67,138.61,138.61,2530.0
2023-06-15 13:25:00,138.47,138.5,138.47,138.5,1113.0,138.47,138.5,138.47,138.5,1113.0
2023-06-15 13:30:00,138.46,138.58,138.46,138.52,2887.0,138.46,138.58,138.46,138.52,2887.0
2023-06-15 13:35:00,138.51,138.51,138.4,138.4,2886.0,138.51,138.51,138.4,138.4,2886.0
2023-06-15 13:40:00,138.38,138.56,138.38,138.56,4313.0,138.38,138.56,138.38,138.56,4313.0
2023-06-15 13:45:00,138.61,138.71,138.58,138.65,3805.0,138.61,138.71,138.58,138.65,3805.0
2023-06-15 13:50:00,138.66,138.75,138.64,138.73,2021.0,138.66,138.75,138.64,138.73,2021.0
2023-06-15 13:55:00,138.77,138.78,138.68,138.68,2766.0,138.77,138.78,138.68,138.68,2766.0
2023-06-15 14:00:00,138.75,138.76,138.68,138.69,3209.0,138.75,138.76,138.68,138.69,3209.0
2023-06-15 14:05:00,138.68,138.68,138.43,138.44,3134.0,138.68,138.68,138.43,138.44,3134.0
2023-06-15 14:10:00,138.42,138.52,138.38,138.43,6652.0,138.42,138.52,138.38,138.43,6652.0
2023-06-15 14:15:00,138.42,138.53,138.42,138.43,4108.0,138.42,138.53,138.42,138.43,4108.0
2023-06-15 14:20:00,138.42,138.49,138.37,138.46,2101.0,138.42,138.49,138.37,138.46,2101.0
2023-06-15 14:25:00,138.46,138.46,138.32,138.43,3627.0,138.46,138.46,138.32,138.43,3627.0
2023-06-15 14:30:00,138.44,138.45,138.38,138.44,3248.0,138.44,138.45,138.38,138.44,3248.0
2023-06-15 14:35:00,138.45,138.61,138.42,138.55,3459.0,138.45,138.61,138.42,138.55,3459.0
2023-06-15 14:40:00,138.53,138.67,138.52,138.66,3603.0,138.53,138.67,138.52,138.66,3603.0
2023-06-15 14:45:00,138.65,138.72,138.64,138.65,3192.0,138.65,138.72,138.64,138.65,3192.0
2023-06-15 14:50:00,138.64,138.78,138.61,138.78,4563.0,138.64,138.78,138.61,138.78,4563.0
2023-06-15 14:55:00,138.75,138.95,138.75,138.79,11156.0,138.75,138.95,138.75,138.79,11156.0
2023-06-15 15:00:00,138.8,138.88,138.67,138.68,7611.0,138.8,138.88,138.67,138.68,7611.0
2023-06-15 15:05:00,138.72,138.73,138.64,138.71,1864.0,138.72,138.73,138.64,138.71,1864.0
2023-06-15 15:10:00,138.72,138.76,138.69,138.76,6378.0,138.72,138.76,138.69,138.76,6378.0
2023-06-15 15:15:00,138.76,138.95,138.74,138.74,5778.0,138.76,138.95,138.74,138.74,5778.0
2023-06-15 15:20:00,138.71,138.75,138.64,138.74,5825.0,138.71,138.75,138.64,138.74,5825.0
2023-06-15 15:25:00,138.74,138.75,138.59,138.74,3778.0,138.74,138.75,138.59,138.74,3778.0
2023-06-15 15:30:00,138.75,138.76,138.68,138.76,4672.0,138.75,138.76,138.68,138.76,4672.0
2023-06-15 15:35:00,138.75,138.75,138.61,138.64,10435.0,138.75,138.75,138.61,138.64,10435.0
2023-06-15 15:40:00,138.66,138.9,138.62,138.87,13172.0,138.66,138.9,138.62,138.87,13172.0
2023-06-15 15:45:00,138.87,138.9,138.71,138.78,17397.0,138.87,138.9,138.71,138.78,17397.0
2023-06-15 15:50:00,138.76,138.9,138.49,138.56,25218.0,138.76,138.9,138.49,138.56,25218.0
2023-06-15 15:55:00,138.55,138.56,138.26,138.43,75987.0,138.55,138.56,138.26,138.43,75987.0
2023-06-16 09:30:00,139.15,139.15,137.73,138.44,291724.0,139.15,139.15,137.73,138.44,291724.0
2023-06-16 09:35:00,138.41,138.85,138.08,138.32,6073.0,138.41,138.85,138.08,138.32,6073.0
2023-06-16 09:40:00,138.2,138.32,137.87,138.32,3776.0,138.2,138.32,137.87,138.32,3776.0
2023-06-16 09:45:00,138.37,138.37,138.08,138.13,3927.0,138.37,138.37,138.08,138.13,3927.0
2023-06-16 09:50:00,138.19,138.31,138.04,138.17,4052.0,138.19,138.31,138.04,138.17,4052.0
2023-06-16 09:55:00,138.23,138.45,138.12,138.27,2400.0,138.23,138.45,138.12,138.27,2400.0
2023-06-16 10:00:00,138.28,138.45,137.76,137.76,25134.0,138.28,138.45,137.76,137.76,25134.0
2023-06-16 10:05:00,137.8,138.14,137.75,138.14,8435.0,137.8,138.14,137.75,138.14,8435.0
2023-06-16 10:10:00,138.11,138.26,137.97,138.15,5698.0,138.11,138.26,137.97,138.15,5698.0
2023-06-16 10:15:00,138.15,138.23,138.09,138.22,4691.0,138.15,138.23,138.09,138.22,4691.0
2023-06-16 10:20:00,138.21,138.21,137.81,137.84,5197.0,138.21,138.21,137.81,137.84,5197.0
2023-06-16 10:25:00,137.86,137.87,137.68,137.82,7173.0,137.86,137.87,137.68,137.82,7173.0
2023-06-16 10:30:00,137.82,137.82,137.53,137.62,5416.0,137.82,137.82,137.53,137.62,5416.0
2023-06-16 10:35:00,137.6,137.76,137.56,137.65,8507.0,137.6,137.76,137.56,137.65,8507.0
2023-06-16 10:40:00,137.68,137.68,137.39,137.56,6362.0,137.68,137.68,137.39,137.56,6362.0
2023-06-16 10:45:00,137.56,137.78,137.53,137.7,11827.0,137.56,137.78,137.53,137.7,11827.0
2023-06-16 10:50:00,137.68,137.87,137.56,137.56,8878.0,137.68,137.87,137.56,137.56,8878.0
2023-06-16 10:55:00,137.59,137.76,137.58,137.61,9951.0,137.59,137.76,137.58,137.61,9951.0
2023-06-16 11:00:00,137.61,137.63,137.55,137.58,9375.0,137.61,137.63,137.55,137.58,9375.0
2023-06-16 11:05:00,137.6,137.92,137.6,137.91,9022.0,137.6,137.92,137.6,137.91,9022.0
2023-06-16 11:10:00,137.89,138.08,137.84,138.03,7183.0,137.89,138.08,137.84,138.03,7183.0
2023-06-16 11:15:00,137.98,137.98,137.79,137.79,4733.0,137.98,137.98,137.79,137.79,4733.0
2023-06-16 11:20:00,137.77,137.77,137.33,137.41,7850.0,137.77,137.77,137.33,137.41,7850.0
2023-06-16 11:25:00,137.34,137.42,137.25,137.33,3658.0,137.34,137.42,137.25,137.33,3658.0
2023-06-16 11:30:00,137.36,137.36,137.11,137.14,7749.0,137.36,137.36,137.11,137.14,7749.0
2023-06-16 11:35:00,137.09,137.19,136.79,136.82,10122.0,137.09,137.19,136.79,136.82,10122.0
2023-06-16 11:40:00,136.83,136.88,136.7,136.73,7360.0,136.83,136.88,136.7,136.73,7360.0
2023-06-16 11:45:00,136.74,136.92,136.73,136.92,6108.0,136.74,136.92,136.73,136.92,6108.0
2023-06-16 11:50:00,136.9,137.06,136.87,137.05,5004.0,136.9,137.06,136.87,137.05,5004.0
2023-06-16 11:55:00,137.08,137.27,137.01,137.17,3537.0,137.08,137.27,137.01,137.17,3537.0
2023-06-16 12:00:00,137.17,137.17,136.98,137.01,6248.0,137.17,137.17,136.98,137.01,6248.0
2023-06-16 12:05:00,137.06,137.1,136.79,136.83,6732.0,137.06,137.1,136.79,136.83,6732.0
2023-06-16 12:10:00,136.84,136.94,136.83,136.89,3910.0,136.84,136.94,136.83,136.89,3910.0
2023-06-16 12:15:00,136.86,136.97,136.86,136.91,7408.0,136.86,136.97,136.86,136.91,7408.0
2023-06-16 12:20:00,136.88,136.88,136.65,136.76,9902.0,136.88,136.88,136.65,136.76,9902.0
2023-06-16 12:25:00,136.81,136.9,136.76,136.83,6634.0,136.81,136.9,136.76,136.83,6634.0
2023-06-16 12:30:00,136.81,136.89,136.75,136.88,4263.0,136.81,136.89,136.75,136.88,4263.0
2023-06-16 12:35:00,136.88,136.89,136.71,136.77,6161.0,136.88,136.89,136.71,136.77,6161.0
2023-06-16 12:40:00,136.77,136.86,136.77,136.81,5388.0,136.77,136.86,136.77,136.81,5388.0
2023-06-16 12:45:00,136.78,137.07,136.75,137.07,5000.0,136.78,137.07,136.75,137.07,5000.0
2023-06-16 12:50:00,137.07,137.22,137.02,137.18,5615.0,137.07,137.22,137.02,137.18,5615.0
2023-06-16 12:55:00,137.2,137.22,136.79,136.8,13780.0,137.2,137.22,136.79,136.8,13780.0
2023-06-16 13:00:00,136.76,136.85,136.62,136.72,5943.0,136.76,136.85,136.62,136.72,5943.0
2023-06-16 13:05:00,136.68,136.78,136.5,136.5,4567.0,136.68,136.78,136.5,136.5,4567.0
2023-06-16 13:10:00,136.51,136.51,136.35,136.42,7928.0,136.51,136.51,136.35,136.42,7928.0
2023-06-16 13:15:00,136.41,136.57,136.4,136.5,9036.0,136.41,136.57,136.4,136.5,9036.0
2023-06-16 13:20:00,136.47,136.63,136.46,136.63,7731.0,136.47,136.63,136.46,136.63,7731.0
2023-06-16 13:25:00,136.6,136.68,136.6,136.63,5777.0,136.6,136.68,136.6,136.63,5777.0
2023-06-16 13:30:00,136.64,136.64,136.48,136.55,6918.0,136.64,136.64,136.48,136.55,6918.0
2023-06-16 13:35:00,136.54,136.68,136.52,136.64,6913.0,136.54,136.68,136.52,136.64,6913.0
2023-06-16 13:40:00,136.66,136.77,136.55,136.77,6998.0,136.66,136.77,136.55,136.77,6998.0
2023-06-16 13:45:00,136.76,136.8,136.53,136.58,5294.0,136.76,136.8,136.53,136.58,5294.0
2023-06-16 13:50:00,136.55,136.59,136.48,136.53,4347.0,136.55,136.59,136.48,136.53,4347.0
2023-06-16 13:55:00,136.53,136.64,136.53,136.59,6767.0,136.53,136.64,136.53,136.59,6767.0
2023-06-16 14:00:00,136.64,136.81,136.54,136.54,7348.0,136.64,136.81,136.54,136.54,7348.0
2023-06-16 14:05:00,136.55,136.55,136.42,136.47,11365.0,136.55,136.55,136.42,136.47,11365.0
2023-06-16 14:10:00,136.49,136.57,136.43,136.44,7407.0,136.49,136.57,136.43,136.44,7407.0
2023-06-16 14:15:00,136.46,136.71,136.41,136.68,9857.0,136.46,136.71,136.41,136.68,9857.0
2023-06-16 14:20:00,136.68,136.68,136.52,136.56,10933.0,136.68,136.68,136.52,136.56,10933.0
2023-06-16 14:25:00,136.54,136.54,136.34,136.41,9214.0,136.54,136.54,136.34,136.41,9214.0
2023-06-16 14:30:00,136.41,136.47,136.3,136.35,6328.0,136.41,136.47,136.3,136.35,6328.0
2023-06-16 14:35:00,136.34,136.37,136.18,136.37,11613.0,136.34,136.37,136.18,136.37,11613.0
2023-06-16 14:40:00,136.38,136.38,136.21,136.22,4566.0,136.38,136.38,136.21,136.22,4566.0
2023-06-16 14:45:00,136.24,136.32,136.17,136.26,13338.0,136.24,136.32,136.17,136.26,13338.0
2023-06-16 14:50:00,136.25,136.36,136.2,136.2,11064.0,136.25,136.36,136.2,136.2,11064.0
2023-06-16 14:55:00,136.19,136.27,136.16,136.25,9947.0,136.19,136.27,136.16,136.25,9947.0
2023-06-16 15:00:00,136.28,136.3,136.12,136.29,11411.0,136.28,136.3,136.12,136.29,11411.0
2023-06-16 15:05:00,136.29,136.4,136.25,136.4,10347.0,136.29,136.4,136.25,136.4,10347.0
2023-06-16 15:10:00,136.41,136.42,136.26,136.33,8626.0,136.41,136.42,136.26,136.33,8626.0
2023-06-16 15:15:00,136.34,136.48,136.3,136.41,7603.0,136.34,136.48,136.3,136.41,7603.0
2023-06-16 15:20:00,136.42,136.59,136.42,136.59,11422.0,136.42,136.59,136.42,136.59,11422.0
2023-06-16 15:25:00,136.57,136.68,136.51,136.61,11183.0,136.57,136.68,136.51,136.61,11183.0
2023-06-16 15:30:00,136.62,136.65,136.55,136.61,12499.0,136.62,136.65,136.55,136.61,12499.0
2023-06-16 15:35:00,136.61,136.71,136.57,136.64,14643.0,136.61,136.71,136.57,136.64,14643.0
2023-06-16 15:40:00,136.62,136.66,136.47,136.47,18594.0,136.62,136.66,136.47,136.47,18594.0
2023-06-16 15:45:00,136.47,136.75,136.45,136.74,30046.0,136.47,136.75,136.45,136.74,30046.0
2023-06-16 15:50:00,136.77,136.77,136.14,136.22,47972.0,136.77,136.77,136.14,136.22,47972.0
2023-06-16 15:55:00,136.2,136.4,136.09,136.25,122778.0,136.2,136.4,136.09,136.25,122778.0
2023-06-20 09:30:00,136.04,136.77,135.24,135.46,32168.0,136.04,136.77,135.24,135.46,32168.0
2023-06-20 09:35:00,135.49,135.63,134.82,134.88,17596.0,135.49,135.63,134.82,134.88,17596.0
2023-06-20 09:40:00,134.76,135.43,134.76,135.32,55476.0,134.76,135.43,134.76,135.32,55476.0
2023-06-20 09:45:00,135.27,135.71,135.27,135.64,12231.0,135.27,135.71,135.27,135.64,12231.0
2023-06-20 09:50:00,135.64,135.76,135.42,135.56,17098.0,135.64,135.76,135.42,135.56,17098.0
2023-06-20 09:55:00,135.57,135.66,135.31,135.52,7179.0,135.57,135.66,135.31,135.52,7179.0
2023-06-20 10:00:00,135.5,135.5,135.12,135.48,11363.0,135.5,135.5,135.12,135.48,11363.0
2023-06-20 10:05:00,135.45,135.6,135.3,135.59,15718.0,135.45,135.6,135.3,135.59,15718.0
2023-06-20 10:10:00,135.56,135.7,135.49,135.64,11359.0,135.56,135.7,135.49,135.64,11359.0
2023-06-20 10:15:00,135.62,136.11,135.43,136.02,30143.0,135.62,136.11,135.43,136.02,30143.0
2023-06-20 10:20:00,135.98,136.06,135.82,135.84,9997.0,135.98,136.06,135.82,135.84,9997.0
2023-06-20 10:25:00,135.85,135.86,135.69,135.81,10606.0,135.85,135.86,135.69,135.81,10606.0
2023-06-20 10:30:00,135.86,135.87,135.6,135.73,28606.0,135.86,135.87,135.6,135.73,28606.0
2023-06-20 10:35:00,135.73,135.83,135.71,135.81,23637.0,135.73,135.83,135.71,135.81,23637.0
2023-06-20 10:40:00,135.81,136.3,135.81,136.28,12182.0,135.81,136.3,135.81,136.28,12182.0
2023-06-20 10:45:00,136.3,136.37,136.2,136.37,24122.0,136.3,136.37,136.2,136.37,24122.0
2023-06-20 10:50:00,136.39,136.62,136.37,136.44,10891.0,136.39,136.62,136.37,136.44,10891.0
2023-06-20 10:55:00,136.39,136.45,136.14,136.15,7248.0,136.39,136.45,136.14,136.15,7248.0
2023-06-20 11:00:00,136.16,136.29,135.82,135.82,6534.0,136.16,136.29,135.82,135.82,6534.0
2023-06-20 11:05:00,135.83,135.86,135.18,135.22,17809.0,135.83,135.86,135.18,135.22,17809.0
2023-06-20 11:10:00,135.19,135.43,135.18,135.38,19539.0,135.19,135.43,135.18,135.38,19539.0
2023-06-20 11:15:00,135.34,135.54,135.33,135.39,9704.0,135.34,135.54,135.33,135.39,9704.0
2023-06-20 11:20:00,135.33,135.44,135.21,135.41,9186.0,135.33,135.44,135.21,135.41,9186.0
2023-06-20 11:25:00,135.41,135.47,135.32,135.35,6447.0,135.41,135.47,135.32,135.35,6447.0
2023-06-20 11:30:00,135.34,135.34,135.09,135.1,7196.0,135.34,135.34,135.09,135.1,7196.0
2023-06-20 11:35:00,135.12,135.17,134.94,134.97,18883.0,135.12,135.17,134.94,134.97,18883.0
2023-06-20 11:40:00,134.97,135.24,134.97,135.13,38589.0,134.97,135.24,134.97,135.13,38589.0
2023-06-20 11:45:00,135.14,135.23,135.03,135.14,4947.0,135.14,135.23,135.03,135.14,4947.0
2023-06-20 11:50:00,135.16,135.16,134.98,135.12,9398.0,135.16,135.16,134.98,135.12,9398.0
2023-06-20 11:55:00,135.18,135.33,135.16,135.23,6858.0,135.18,135.33,135.16,135.23,6858.0
2023-06-20 12:00:00,135.25,135.31,135.04,135.06,10520.0,135.25,135.31,135.04,135.06,10520.0
2023-06-20 12:05:00,135.05,135.25,135.05,135.22,7067.0,135.05,135.25,135.05,135.22,7067.0
2023-06-20 12:10:00,135.21,135.49,135.21,135.47,6603.0,135.21,135.49,135.21,135.47,6603.0
2023-06-20 12:15:00,135.48,135.5,135.17,135.25,8176.0,135.48,135.5,135.17,135.25,8176.0
2023-06-20 12:20:00,135.24,135.45,135.18,135.42,9796.0,135.24,135.45,135.18,135.42,9796.0
2023-06-20 12:25:00,135.4,135.55,135.4,135.55,8961.0,135.4,135.55,135.4,135.55,8961.0
2023-06-20 12:30:00,135.52,135.56,135.48,135.55,19288.0,135.52,135.56,135.48,135.55,19288.0
2023-06-20 12:35:00,135.57,135.74,135.55,135.7,19809.0,135.57,135.74,135.55,135.7,19809.0
2023-06-20 12:40:00,135.7,135.78,135.67,135.69,15827.0,135.7,135.78,135.67,135.69,15827.0
2023-06-20 12:45:00,135.7,135.79,135.69,135.71,10011.0,135.7,135.79,135.69,135.71,10011.0
2023-06-20 12:50:00,135.72,135.84,135.68,135.84,97022.0,135.72,135.84,135.68,135.84,97022.0
2023-06-20 12:55:00,135.88,136.11,135.81,136.03,5461.0,135.88,136.11,135.81,136.03,5461.0
2023-06-20 13:00:00,136.05,136.11,135.91,136.0,17566.0,136.05,136.11,135.91,136.0,17566.0
2023-06-20 13:05:00,136.0,136.38,136.0,136.38,14411.0,136.0,136.38,136.0,136.38,14411.0
2023-06-20 13:10:00,136.32,136.41,136.3,136.4,4858.0,136.32,136.41,136.3,136.4,4858.0
2023-06-20 13:15:00,136.4,136.43,136.2,136.26,5598.0,136.4,136.43,136.2,136.26,5598.0
2023-06-20 13:20:00,136.26,136.3,136.16,136.2,8223.0,136.26,136.3,136.16,136.2,8223.0
2023-06-20 13:25:00,136.2,136.2,136.09,136.16,4315.0,136.2,136.2,136.09,136.16,4315.0
2023-06-20 13:30:00,136.19,136.22,136.12,136.18,6846.0,136.19,136.22,136.12,136.18,6846.0
2023-06-20 13:35:00,136.17,136.39,136.16,136.37,26892.0,136.17,136.39,136.16,136.37,26892.0
2023-06-20 13:40:00,136.37,136.71,136.33,136.68,47004.0,136.37,136.71,136.33,136.68,47004.0
2023-06-20 13:45:00,136.7,136.75,136.53,136.7,5906.0,136.7,136.75,136.53,136.7,5906.0
2023-06-20 13:50:00,136.7,136.87,136.68,136.81,8887.0,136.7,136.87,136.68,136.81,8887.0
2023-06-20 13:55:00,136.82,136.97,136.75,136.92,22063.0,136.82,136.97,136.75,136.92,22063.0
2023-06-20 14:00:00,136.91,137.18,136.9,137.03,38868.0,136.91,137.18,136.9,137.03,38868.0
2023-06-20 14:05:00,136.97,137.13,136.9,137.13,6358.0,136.97,137.13,136.9,137.13,6358.0
2023-06-20 14:10:00,137.15,137.19,137.04,137.04,2200.0,137.15,137.19,137.04,137.04,2200.0
2023-06-20 14:15:00,137.01,137.06,136.97,137.03,14022.0,137.01,137.06,136.97,137.03,14022.0
2023-06-20 14:20:00,137.04,137.1,136.97,137.05,6466.0,137.04,137.1,136.97,137.05,6466.0
2023-06-20 14:25:00,137.06,137.06,136.99,137.01,2757.0,137.06,137.06,136.99,137.01,2757.0
2023-06-20 14:30:00,137.02,137.33,137.02,137.32,7916.0,137.02,137.33,137.02,137.32,7916.0
2023-06-20 14:35:00,137.31,137.5,137.29,137.4,26815.0,137.31,137.5,137.29,137.4,26815.0
2023-06-20 14:40:00,137.4,137.63,137.4,137.63,10789.0,137.4,137.63,137.4,137.63,10789.0
2023-06-20 14:45:00,137.6,137.6,137.24,137.26,8212.0,137.6,137.6,137.24,137.26,8212.0
2023-06-20 14:50:00,137.19,137.2,137.05,137.06,7463.0,137.19,137.2,137.05,137.06,7463.0
2023-06-20 14:55:00,137.03,137.03,136.79,136.86,6616.0,137.03,137.03,136.79,136.86,6616.0
2023-06-20 15:00:00,136.9,136.96,136.72,136.79,5039.0,136.9,136.96,136.72,136.79,5039.0
2023-06-20 15:05:00,136.81,137.06,136.81,137.0,8960.0,136.81,137.06,136.81,137.0,8960.0
2023-06-20 15:10:00,136.99,137.16,136.97,137.15,14787.0,136.99,137.16,136.97,137.15,14787.0
2023-06-20 15:15:00,137.14,137.27,137.11,137.18,13623.0,137.14,137.27,137.11,137.18,13623.0
2023-06-20 15:20:00,137.23,137.35,137.22,137.22,13347.0,137.23,137.35,137.22,137.22,13347.0
2023-06-20 15:25:00,137.23,137.27,137.06,137.08,15267.0,137.23,137.27,137.06,137.08,15267.0
2023-06-20 15:30:00,137.09,137.09,136.63,136.71,15704.0,137.09,137.09,136.63,136.71,15704.0
2023-06-20 15:35:00,136.7,136.85,136.62,136.79,16876.0,136.7,136.85,136.62,136.79,16876.0
2023-06-20 15:40:00,136.81,136.81,136.58,136.65,15048.0,136.81,136.81,136.58,136.65,15048.0
2023-06-20 15:45:00,136.66,136.73,136.55,136.56,23487.0,136.66,136.73,136.55,136.56,23487.0
2023-06-20 15:50:00,136.56,136.69,136.45,136.58,35745.0,136.56,136.69,136.45,136.58,35745.0
2023-06-20 15:55:00,136.55,136.62,136.45,136.62,126351.0,136.55,136.62,136.45,136.62,126351.0
2023-06-21 09:30:00,137.96,138.82,137.66,137.97,72938.0,137.96,138.82,137.66,137.97,72938.0
2023-06-21 09:35:00,138.0,138.23,137.65,137.67,8364.0,138.0,138.23,137.65,137.67,8364.0
2023-06-21 09:40:00,137.52,138.44,137.46,138.33,36242.0,137.52,138.44,137.46,138.33,36242.0
2023-06-21 09:45:00,138.36,139.56,138.0,139.56,33202.0,138.36,139.56,138.0,139.56,33202.0
2023-06-21 09:50:00,139.47,140.76,139.42,140.21,58069.0,139.47,140.76,139.42,140.21,58069.0
2023-06-21 09:55:00,140.21,140.64,140.06,140.4,100237.0,140.21,140.64,140.06,140.4,100237.0
2023-06-21 10:00:00,140.36,140.46,139.3,139.4,29518.0,140.36,140.46,139.3,139.4,29518.0
2023-06-21 10:05:00,139.4,140.3,139.32,140.18,37837.0,139.4,140.3,139.32,140.18,37837.0
2023-06-21 10:10:00,140.2,140.26,139.95,140.22,22111.0,140.2,140.26,139.95,140.22,22111.0
2023-06-21 10:15:00,140.22,140.59,140.22,140.57,36775.0,140.22,140.59,140.22,140.57,36775.0
2023-06-21 10:20:00,140.59,140.62,140.34,140.4,34665.0,140.59,140.62,140.34,140.4,34665.0
2023-06-21 10:25:00,140.39,140.65,140.36,140.43,11199.0,140.39,140.65,140.36,140.43,11199.0
2023-06-21 10:30:00,140.43,140.88,140.42,140.8,21970.0,140.43,140.88,140.42,140.8,21970.0
2023-06-21 10:35:00,140.8,140.96,140.63,140.94,24767.0,140.8,140.96,140.63,140.94,24767.0
2023-06-21 10:40:00,140.96,141.5,140.95,141.29,51375.0,140.96,141.5,140.95,141.29,51375.0
2023-06-21 10:45:00,141.29,141.29,140.88,141.02,30761.0,141.29,141.29,140.88,141.02,30761.0
2023-06-21 10:50:00,141.06,141.4,140.91,141.36,47505.0,141.06,141.4,140.91,141.36,47505.0
2023-06-21 10:55:00,141.37,142.45,141.37,142.44,84106.0,141.37,142.45,141.37,142.44,84106.0
2023-06-21 11:00:00,142.47,143.26,142.43,143.25,66974.0,142.47,143.26,142.43,143.25,66974.0
2023-06-21 11:05:00,143.19,143.29,142.97,143.29,76020.0,143.19,143.29,142.97,143.29,76020.0
2023-06-21 11:10:00,143.3,143.88,143.0,143.81,91212.0,143.3,143.88,143.0,143.81,91212.0
2023-06-21 11:15:00,143.84,144.54,143.84,144.5,53393.0,143.84,144.54,143.84,144.5,53393.0
2023-06-21 11:20:00,144.45,145.11,144.42,145.1,66885.0,144.45,145.11,144.42,145.1,66885.0
2023-06-21 11:25:00,145.09,145.6,144.83,144.86,80913.0,145.09,145.6,144.83,144.86,80913.0
2023-06-21 11:30:00,144.88,145.21,144.26,144.72,99056.0,144.88,145.21,144.26,144.72,99056.0
2023-06-21 11:35:00,144.72,144.77,144.2,144.27,64356.0,144.72,144.77,144.2,144.27,64356.0
2023-06-21 11:40:00,144.32,144.35,143.78,143.92,89472.0,144.32,144.35,143.78,143.92,89472.0
2023-06-21 11:45:00,143.99,144.36,143.9,144.3,49476.0,143.99,144.36,143.9,144.3,49476.0
2023-06-21 11:50:00,144.38,144.38,144.0,144.14,35419.0,144.38,144.38,144.0,144.14,35419.0
2023-06-21 11:55:00,144.1,144.31,144.0,144.17,25619.0,144.1,144.31,144.0,144.17,25619.0
2023-06-21 12:00:00,144.21,144.35,144.1,144.22,50818.0,144.21,144.35,144.1,144.22,50818.0
2023-06-21 12:05:00,144.21,144.28,143.72,143.72,26567.0,144.21,144.28,143.72,143.72,26567.0
2023-06-21 12:10:00,143.76,143.85,143.45,143.51,22839.0,143.76,143.85,143.45,143.51,22839.0
2023-06-21 12:15:00,143.53,143.62,143.02,143.25,24026.0,143.53,143.62,143.02,143.25,24026.0
2023-06-21 12:20:00,143.3,143.39,143.12,143.26,10300.0,143.3,143.39,143.12,143.26,10300.0
2023-06-21 12:25:00,143.24,143.53,143.2,143.5,12529.0,143.24,143.53,143.2,143.5,12529.0
2023-06-21 12:30:00,143.5,143.54,143.3,143.32,21692.0,143.5,143.54,143.3,143.32,21692.0
2023-06-21 12:35:00,143.3,143.65,143.23,143.62,23993.0,143.3,143.65,143.23,143.62,23993.0
2023-06-21 12:40:00,143.62,143.92,143.53,143.61,18471.0,143.62,143.92,143.53,143.61,18471.0
2023-06-21 12:45:00,143.56,143.77,143.41,143.61,17765.0,143.56,143.77,143.41,143.61,17765.0
2023-06-21 12:50:00,143.62,143.97,143.57,143.76,24356.0,143.62,143.97,143.57,143.76,24356.0
2023-06-21 12:55:00,143.78,143.85,143.5,143.51,22255.0,143.78,143.85,143.5,143.51,22255.0
2023-06-21 13:00:00,143.53,143.53,143.09,143.26,14194.0,143.53,143.53,143.09,143.26,14194.0
2023-06-21 13:05:00,143.23,143.23,142.84,143.19,24815.0,143.23,143.23,142.84,143.19,24815.0
2023-06-21 13:10:00,143.26,143.38,143.05,143.15,12644.0,143.26,143.38,143.05,143.15,12644.0
2023-06-21 13:15:00,143.16,143.19,143.0,143.11,12834.0,143.16,143.19,143.0,143.11,12834.0
2023-06-21 13:20:00,143.07,143.33,142.94,143.17,38803.0,143.07,143.33,142.94,143.17,38803.0
2023-06-21 13:25:00,143.15,143.23,143.07,143.14,15652.0,143.15,143.23,143.07,143.14,15652.0
2023-06-21 13:30:00,143.15,143.32,143.11,143.19,14439.0,143.15,143.32,143.11,143.19,14439.0
2023-06-21 13:35:00,143.18,143.18,143.0,143.01,27937.0,143.18,143.18,143.0,143.01,27937.0
2023-06-21 13:40:00,143.02,143.51,143.02,143.4,14884.0,143.02,143.51,143.02,143.4,14884.0
2023-06-21 13:45:00,143.4,143.43,143.29,143.36,13381.0,143.4,143.43,143.29,143.36,13381.0
2023-06-21 13:50:00,143.37,143.37,142.91,143.02,11775.0,143.37,143.37,142.91,143.02,11775.0
2023-06-21 13:55:00,143.0,143.21,142.96,143.0,15385.0,143.0,143.21,142.96,143.0,15385.0
2023-06-21 14:00:00,142.97,143.07,142.83,142.96,9644.0,142.97,143.07,142.83,142.96,9644.0
2023-06-21 14:05:00,142.99,143.09,142.97,143.03,13345.0,142.99,143.09,142.97,143.03,13345.0
2023-06-21 14:10:00,143.03,143.07,142.85,142.88,9903.0,143.03,143.07,142.85,142.88,9903.0
2023-06-21 14:15:00,142.88,143.07,142.69,142.69,30749.0,142.88,143.07,142.69,142.69,30749.0
2023-06-21 14:20:00,142.69,142.76,142.34,142.34,14305.0,142.69,142.76,142.34,142.34,14305.0
2023-06-21 14:25:00,142.35,142.41,142.17,142.18,17103.0,142.35,142.41,142.17,142.18,17103.0
2023-06-21 14:30:00,142.16,142.52,142.16,142.52,16694.0,142.16,142.52,142.16,142.52,16694.0
2023-06-21 14:35:00,142.47,142.47,142.27,142.47,10108.0,142.47,142.47,142.27,142.47,10108.0
2023-06-21 14:40:00,142.51,142.61,142.42,142.42,14017.0,142.51,142.61,142.42,142.42,14017.0
2023-06-21 14:45:00,142.41,142.45,142.0,142.09,11508.0,142.41,142.45,142.0,142.09,11508.0
2023-06-21 14:50:00,142.08,142.18,141.97,142.15,8211.0,142.08,142.18,141.97,142.15,8211.0
2023-06-21 14:55:00,142.13,142.62,142.12,142.62,17821.0,142.13,142.62,142.12,142.62,17821.0
2023-06-21 15:00:00,142.66,142.68,142.2,142.2,12818.0,142.66,142.68,142.2,142.2,12818.0
2023-06-21 15:05:00,142.19,142.25,142.05,142.18,24060.0,142.19,142.25,142.05,142.18,24060.0
2023-06-21 15:10:00,142.18,142.71,142.18,142.69,16897.0,142.18,142.71,142.18,142.69,16897.0
2023-06-21 15:15:00,142.7,142.72,142.54,142.71,17755.0,142.7,142.72,142.54,142.71,17755.0
2023-06-21 15:20:00,142.74,142.74,142.58,142.62,12293.0,142.74,142.74,142.58,142.62,12293.0
2023-06-21 15:25:00,142.63,142.75,142.52,142.52,15387.0,142.63,142.75,142.52,142.52,15387.0
2023-06-21 15:30:00,142.51,142.61,142.23,142.28,33842.0,142.51,142.61,142.23,142.28,33842.0
2023-06-21 15:35:00,142.27,142.68,142.27,142.62,39278.0,142.27,142.68,142.27,142.62,39278.0
2023-06-21 15:40:00,142.65,142.87,142.62,142.77,71718.0,142.65,142.87,142.62,142.77,71718.0
2023-06-21 15:45:00,142.74,143.08,142.72,143.07,43537.0,142.74,143.08,142.72,143.07,43537.0
2023-06-21 15:50:00,143.06,143.13,142.71,142.72,112413.0,143.06,143.13,142.71,142.72,112413.0
2023-06-21 15:55:00,142.7,143.02,142.7,142.85,227637.0,142.7,143.02,142.7,142.85,227637.0
2023-06-22 09:30:00,143.7,144.5,143.29,143.29,56935.0,143.7,144.5,143.29,143.29,56935.0
2023-06-22 09:35:00,143.37,143.73,143.15,143.3,24607.0,143.37,143.73,143.15,143.3,24607.0
2023-06-22 09:40:00,143.21,143.32,142.45,143.12,22045.0,143.21,143.32,142.45,143.12,22045.0
2023-06-22 09:45:00,143.26,143.26,142.91,142.91,16096.0,143.26,143.26,142.91,142.91,16096.0
2023-06-22 09:50:00,142.95,143.3,142.88,143.01,6821.0,142.95,143.3,142.88,143.01,6821.0
2023-06-22 09:55:00,143.07,143.43,142.94,143.42,12111.0,143.07,143.43,142.94,143.42,12111.0
2023-06-22 10:00:00,143.41,144.0,143.41,143.89,24600.0,143.41,144.0,143.41,143.89,24600.0
2023-06-22 10:05:00,143.93,144.03,143.67,144.01,13232.0,143.93,144.03,143.67,144.01,13232.0
2023-06-22 10:10:00,143.98,144.04,143.73,143.82,15003.0,143.98,144.04,143.73,143.82,15003.0
2023-06-22 10:15:00,143.81,143.83,143.47,143.64,9452.0,143.81,143.83,143.47,143.64,9452.0
2023-06-22 10:20:00,143.69,143.82,143.61,143.72,11304.0,143.69,143.82,143.61,143.72,11304.0
2023-06-22 10:25:00,143.76,144.28,143.76,144.1,18582.0,143.76,144.28,143.76,144.1,18582.0
2023-06-22 10:30:00,144.19,144.38,144.07,144.31,12606.0,144.19,144.38,144.07,144.31,12606.0
2023-06-22 10:35:00,144.3,144.47,143.9,144.0,31014.0,144.3,144.47,143.9,144.0,31014.0
2023-06-22 10:40:00,143.99,144.11,143.61,144.11,13415.0,143.99,144.11,143.61,144.11,13415.0
2023-06-22 10:45:00,144.08,144.18,143.91,144.17,21545.0,144.08,144.18,143.91,144.17,21545.0
2023-06-22 10:50:00,144.17,144.25,144.05,144.19,35446.0,144.17,144.25,144.05,144.19,35446.0
2023-06-22 10:55:00,144.16,144.29,144.07,144.09,19040.0,144.16,144.29,144.07,144.09,19040.0
2023-06-22 11:00:00,144.06,144.06,143.64,143.86,36567.0,144.06,144.06,143.64,143.86,36567.0
2023-06-22 11:05:00,143.84,144.01,143.81,143.89,21416.0,143.84,144.01,143.81,143.89,21416.0
2023-06-22 11:10:00,143.89,144.11,143.89,144.09,18809.0,143.89,144.11,143.89,144.09,18809.0
2023-06-22 11:15:00,144.08,144.26,144.05,144.08,57909.0,144.08,144.26,144.05,144.08,57909.0
2023-06-22 11:20:00,144.1,144.12,143.72,143.74,19763.0,144.1,144.12,143.72,143.74,19763.0
2023-06-22 11:25:00,143.77,143.78,143.38,143.6,33430.0,143.77,143.78,143.38,143.6,33430.0
2023-06-22 11:30:00,143.6,143.95,143.6,143.9,12337.0,143.6,143.95,143.6,143.9,12337.0
2023-06-22 11:35:00,143.91,144.16,143.85,144.04,68770.0,143.91,144.16,143.85,144.04,68770.0
2023-06-22 11:40:00,144.03,144.31,143.98,144.01,35872.0,144.03,144.31,143.98,144.01,35872.0
2023-06-22 11:45:00,143.99,143.99,143.76,143.76,4798.0,143.99,143.99,143.76,143.76,4798.0
2023-06-22 11:50:00,143.81,143.81,143.58,143.67,12378.0,143.81,143.81,143.58,143.67,12378.0
2023-06-22 11:55:00,143.62,143.62,143.27,143.28,14840.0,143.62,143.62,143.27,143.28,14840.0
2023-06-22 12:00:00,143.28,143.32,143.07,143.22,14464.0,143.28,143.32,143.07,143.22,14464.0
2023-06-22 12:05:00,143.23,143.31,142.98,143.02,13988.0,143.23,143.31,142.98,143.02,13988.0
2023-06-22 12:10:00,143.02,143.49,143.01,143.48,31006.0,143.02,143.49,143.01,143.48,31006.0
2023-06-22 12:15:00,143.49,143.54,143.4,143.51,32036.0,143.49,143.54,143.4,143.51,32036.0
2023-06-22 12:20:00,143.49,143.73,143.37,143.58,28080.0,143.49,143.73,143.37,143.58,28080.0
2023-06-22 12:25:00,143.59,143.59,143.32,143.45,15558.0,143.59,143.59,143.32,143.45,15558.0
2023-06-22 12:30:00,143.46,143.56,143.46,143.47,19682.0,143.46,143.56,143.46,143.47,19682.0
2023-06-22 12:35:00,143.46,143.71,143.44,143.58,13810.0,143.46,143.71,143.44,143.58,13810.0
2023-06-22 12:40:00,143.55,143.69,143.51,143.68,40829.0,143.55,143.69,143.51,143.68,40829.0
2023-06-22 12:45:00,143.69,144.04,143.69,143.8,13584.0,143.69,144.04,143.69,143.8,13584.0
2023-06-22 12:50:00,143.79,143.95,143.76,143.79,22169.0,143.79,143.95,143.76,143.79,22169.0
2023-06-22 12:55:00,143.77,143.9,143.74,143.77,10241.0,143.77,143.9,143.74,143.77,10241.0
2023-06-22 13:00:00,143.78,143.95,143.72,143.87,24972.0,143.78,143.95,143.72,143.87,24972.0
2023-06-22 13:05:00,143.89,143.95,143.82,143.9,9897.0,143.89,143.95,143.82,143.9,9897.0
2023-06-22 13:10:00,143.9,143.9,143.67,143.67,10435.0,143.9,143.9,143.67,143.67,10435.0
2023-06-22 13:15:00,143.63,143.64,143.41,143.48,11304.0,143.63,143.64,143.41,143.48,11304.0
2023-06-22 13:20:00,143.45,143.85,143.37,143.68,79844.0,143.45,143.85,143.37,143.68,79844.0
2023-06-22 13:25:00,143.68,143.74,143.58,143.72,13795.0,143.68,143.74,143.58,143.72,13795.0
2023-06-22 13:30:00,143.8,143.8,143.59,143.59,13089.0,143.8,143.8,143.59,143.59,13089.0
2023-06-22 13:35:00,143.56,143.92,143.56,143.92,18394.0,143.56,143.92,143.56,143.92,18394.0
2023-06-22 13:40:00,143.95,144.11,143.95,144.1,19331.0,143.95,144.11,143.95,144.1,19331.0
2023-06-22 13:45:00,144.09,144.12,144.07,144.1,15561.0,144.09,144.12,144.07,144.1,15561.0
2023-06-22 13:50:00,144.1,144.15,143.85,143.97,50269.0,144.1,144.15,143.85,143.97,50269.0
2023-06-22 13:55:00,143.99,144.14,143.97,143.97,32967.0,143.99,144.14,143.97,143.97,32967.0
2023-06-22 14:00:00,144.01,144.01,143.76,143.77,13387.0,144.01,144.01,143.76,143.77,13387.0
2023-06-22 14:05:00,143.75,143.86,143.57,143.8,21790.0,143.75,143.86,143.57,143.8,21790.0
2023-06-22 14:10:00,143.82,143.97,143.79,143.84,7610.0,143.82,143.97,143.79,143.84,7610.0
2023-06-22 14:15:00,143.86,143.87,143.74,143.78,14263.0,143.86,143.87,143.74,143.78,14263.0
2023-06-22 14:20:00,143.78,143.79,143.64,143.66,14435.0,143.78,143.79,143.64,143.66,14435.0
2023-06-22 14:25:00,143.65,143.73,143.58,143.68,13185.0,143.65,143.73,143.58,143.68,13185.0
2023-06-22 14:30:00,143.68,143.75,143.61,143.63,13414.0,143.68,143.75,143.61,143.63,13414.0
2023-06-22 14:35:00,143.64,143.64,143.51,143.51,11073.0,143.64,143.64,143.51,143.51,11073.0
2023-06-22 14:40:00,143.47,143.9,143.37,143.87,28613.0,143.47,143.9,143.37,143.87,28613.0
2023-06-22 14:45:00,143.89,143.97,143.83,143.83,9503.0,143.89,143.97,143.83,143.83,9503.0
2023-06-22 14:50:00,143.89,143.99,143.72,143.81,13484.0,143.89,143.99,143.72,143.81,13484.0
2023-06-22 14:55:00,143.77,143.85,143.72,143.81,10987.0,143.77,143.85,143.72,143.81,10987.0
2023-06-22 15:00:00,143.83,143.91,143.77,143.83,36008.0,143.83,143.91,143.77,143.83,36008.0
2023-06-22 15:05:00,143.82,143.82,143.7,143.71,15909.0,143.82,143.82,143.7,143.71,15909.0
2023-06-22 15:10:00,143.72,143.8,143.57,143.76,13714.0,143.72,143.8,143.57,143.76,13714.0
2023-06-22 15:15:00,143.77,144.13,143.75,144.06,24258.0,143.77,144.13,143.75,144.06,24258.0
2023-06-22 15:20:00,144.07,144.12,143.97,143.98,22266.0,144.07,144.12,143.97,143.98,22266.0
2023-06-22 15:25:00,144.0,144.04,143.83,144.03,71381.0,144.0,144.04,143.83,144.03,71381.0
2023-06-22 15:30:00,144.01,144.05,143.76,143.77,42844.0,144.01,144.05,143.76,143.77,42844.0
2023-06-22 15:35:00,143.78,143.89,143.73,143.89,35071.0,143.78,143.89,143.73,143.89,35071.0
2023-06-22 15:40:00,143.89,143.91,143.69,143.8,48815.0,143.89,143.91,143.69,143.8,48815.0
2023-06-22 15:45:00,143.77,144.01,143.7,143.99,34363.0,143.77,144.01,143.7,143.99,34363.0
2023-06-22 15:50:00,144.0,144.2,143.88,143.94,116239.0,144.0,144.2,143.88,143.94,116239.0
2023-06-22 15:55:00,143.95,144.12,143.81,144.05,193741.0,143.95,144.12,143.81,144.05,193741.0
2023-06-23 09:30:00,143.76,144.37,143.76,144.16,21595.0,143.76,144.37,143.76,144.16,21595.0
2023-06-23 09:35:00,144.05,144.05,143.15,143.33,8091.0,144.05,144.05,143.15,143.33,8091.0
2023-06-23 09:40:00,143.3,143.31,142.91,142.91,10010.0,143.3,143.31,142.91,142.91,10010.0
2023-06-23 09:45:00,142.9,142.96,142.63,142.68,7768.0,142.9,142.96,142.63,142.68,7768.0
2023-06-23 09:50:00,142.59,142.68,142.47,142.61,10576.0,142.59,142.68,142.47,142.61,10576.0
2023-06-23 09:55:00,142.68,142.95,142.68,142.78,8519.0,142.68,142.95,142.68,142.78,8519.0
2023-06-23 10:00:00,142.94,142.94,142.53,142.89,11805.0,142.94,142.94,142.53,142.89,11805.0
2023-06-23 10:05:00,142.78,142.83,142.58,142.77,13518.0,142.78,142.83,142.58,142.77,13518.0
2023-06-23 10:10:00,142.71,142.8,142.2,142.2,15741.0,142.71,142.8,142.2,142.2,15741.0
2023-06-23 10:15:00,142.24,142.34,142.06,142.26,8686.0,142.24,142.34,142.06,142.26,8686.0
2023-06-23 10:20:00,142.23,142.39,142.18,142.31,4143.0,142.23,142.39,142.18,142.31,4143.0
2023-06-23 10:25:00,142.41,142.6,142.31,142.51,6129.0,142.41,142.6,142.31,142.51,6129.0
2023-06-23 10:30:00,142.56,142.66,142.35,142.62,6542.0,142.56,142.66,142.35,142.62,6542.0
2023-06-23 10:35:00,142.62,142.92,142.55,142.9,6522.0,142.62,142.92,142.55,142.9,6522.0
2023-06-23 10:40:00,142.91,142.96,142.63,142.8,7267.0,142.91,142.96,142.63,142.8,7267.0
2023-06-23 10:45:00,142.76,142.97,142.75,142.97,7209.0,142.76,142.97,142.75,142.97,7209.0
2023-06-23 10:50:00,142.97,143.12,142.92,143.12,13082.0,142.97,143.12,142.92,143.12,13082.0
2023-06-23 10:55:00,143.13,143.19,143.03,143.18,7872.0,143.13,143.19,143.03,143.18,7872.0
2023-06-23 11:00:00,143.21,143.32,143.14,143.31,6106.0,143.21,143.32,143.14,143.31,6106.0
2023-06-23 11:05:00,143.32,143.42,143.26,143.36,16492.0,143.32,143.42,143.26,143.36,16492.0
2023-06-23 11:10:00,143.38,143.46,143.32,143.38,5892.0,143.38,143.46,143.32,143.38,5892.0
2023-06-23 11:15:00,143.43,143.43,143.31,143.42,8361.0,143.43,143.43,143.31,143.42,8361.0
2023-06-23 11:20:00,143.47,143.64,143.43,143.58,13109.0,143.47,143.64,143.43,143.58,13109.0
2023-06-23 11:25:00,143.59,143.65,143.48,143.57,6682.0,143.59,143.65,143.48,143.57,6682.0
2023-06-23 11:30:00,143.55,143.63,143.54,143.63,5413.0,143.55,143.63,143.54,143.63,5413.0
2023-06-23 11:35:00,143.63,143.63,143.56,143.58,6928.0,143.63,143.63,143.56,143.58,6928.0
2023-06-23 11:40:00,143.59,143.89,143.56,143.85,15971.0,143.59,143.89,143.56,143.85,15971.0
2023-06-23 11:45:00,143.85,144.22,143.85,144.22,10980.0,143.85,144.22,143.85,144.22,10980.0
2023-06-23 11:50:00,144.21,144.22,144.0,144.03,6959.0,144.21,144.22,144.0,144.03,6959.0
2023-06-23 11:55:00,144.03,144.08,143.97,144.08,5617.0,144.03,144.08,143.97,144.08,5617.0
2023-06-23 12:00:00,144.1,144.13,143.93,143.98,7998.0,144.1,144.13,143.93,143.98,7998.0
2023-06-23 12:05:00,143.99,144.09,143.94,144.06,5316.0,143.99,144.09,143.94,144.06,5316.0
2023-06-23 12:10:00,144.09,144.11,143.99,144.06,8143.0,144.09,144.11,143.99,144.06,8143.0
2023-06-23 12:15:00,144.1,144.27,144.1,144.1,10191.0,144.1,144.27,144.1,144.1,10191.0
2023-06-23 12:20:00,144.09,144.1,144.01,144.07,7749.0,144.09,144.1,144.01,144.07,7749.0
2023-06-23 12:25:00,144.06,144.09,143.91,143.96,3712.0,144.06,144.09,143.91,143.96,3712.0
2023-06-23 12:30:00,143.92,144.06,143.89,143.99,3943.0,143.92,144.06,143.89,143.99,3943.0
2023-06-23 12:35:00,143.96,144.05,143.84,143.84,5137.0,143.96,144.05,143.84,143.84,5137.0
2023-06-23 12:40:00,143.84,143.92,143.79,143.79,6089.0,143.84,143.92,143.79,143.79,6089.0
2023-06-23 12:45:00,143.77,143.77,143.66,143.72,3789.0,143.77,143.77,143.66,143.72,3789.0
2023-06-23 12:50:00,143.72,143.77,143.61,143.61,5353.0,143.72,143.77,143.61,143.61,5353.0
2023-06-23 12:55:00,143.57,143.85,143.57,143.72,6544.0,143.57,143.85,143.57,143.72,6544.0
2023-06-23 13:00:00,143.78,143.78,143.5,143.58,6530.0,143.78,143.78,143.5,143.58,6530.0
2023-06-23 13:05:00,143.59,143.63,143.46,143.48,2300.0,143.59,143.63,143.46,143.48,2300.0
2023-06-23 13:10:00,143.43,143.61,143.42,143.58,7016.0,143.43,143.61,143.42,143.58,7016.0
2023-06-23 13:15:00,143.58,143.7,143.57,143.64,2208.0,143.58,143.7,143.57,143.64,2208.0
2023-06-23 13:20:00,143.68,143.8,143.65,143.77,5296.0,143.68,143.8,143.65,143.77,5296.0
2023-06-23 13:25:00,143.79,143.81,143.72,143.77,2890.0,143.79,143.81,143.72,143.77,2890.0
2023-06-23 13:30:00,143.75,143.79,143.73,143.75,5754.0,143.75,143.79,143.73,143.75,5754.0
2023-06-23 13:35:00,143.76,143.93,143.76,143.93,4789.0,143.76,143.93,143.76,143.93,4789.0
2023-06-23 13:40:00,143.96,144.06,143.94,143.94,5631.0,143.96,144.06,143.94,143.94,5631.0
2023-06-23 13:45:00,143.96,144.17,143.95,144.15,8426.0,143.96,144.17,143.95,144.15,8426.0
2023-06-23 13:50:00,144.15,144.28,144.13,144.27,7074.0,144.15,144.28,144.13,144.27,7074.0
2023-06-23 13:55:00,144.27,144.27,143.99,144.01,7713.0,144.27,144.27,143.99,144.01,7713.0
2023-06-23 14:00:00,143.96,144.02,143.9,143.94,5682.0,143.96,144.02,143.9,143.94,5682.0
2023-06-23 14:05:00,143.94,143.97,143.87,143.88,5207.0,143.94,143.97,143.87,143.88,5207.0
2023-06-23 14:10:00,143.87,143.99,143.76,143.89,12845.0,143.87,143.99,143.76,143.89,12845.0
2023-06-23 14:15:00,143.89,144.09,143.86,144.09,7100.0,143.89,144.09,143.86,144.09,7100.0
2023-06-23 14:20:00,144.11,144.16,144.07,144.12,5180.0,144.11,144.16,144.07,144.12,5180.0
2023-06-23 14:25:00,144.12,144.12,143.96,144.03,8966.0,144.12,144.12,143.96,144.03,8966.0
2023-06-23 14:30:00,144.03,144.15,144.02,144.09,9509.0,144.03,144.15,144.02,144.09,9509.0
2023-06-23 14:35:00,144.05,144.08,143.84,143.91,10890.0,144.05,144.08,143.84,143.91,10890.0
2023-06-23 14:40:00,143.9,144.01,143.65,143.7,7954.0,143.9,144.01,143.65,143.7,7954.0
2023-06-23 14:45:00,143.68,143.78,143.68,143.74,6034.0,143.68,143.78,143.68,143.74,6034.0
2023-06-23 14:50:00,143.74,143.76,143.54,143.55,7899.0,143.74,143.76,143.54,143.55,7899.0
2023-06-23 14:55:00,143.53,143.72,143.53,143.67,10676.0,143.53,143.72,143.53,143.67,10676.0
2023-06-23 15:00:00,143.66,143.66,143.54,143.59,8625.0,143.66,143.66,143.54,143.59,8625.0
2023-06-23 15:05:00,143.59,143.59,143.37,143.47,7910.0,143.59,143.59,143.37,143.47,7910.0
2023-06-23 15:10:00,143.48,143.67,143.48,143.55,14880.0,143.48,143.67,143.48,143.55,14880.0
2023-06-23 15:15:00,143.55,143.93,143.54,143.93,13194.0,143.55,143.93,143.54,143.93,13194.0
2023-06-23 15:20:00,143.92,143.94,143.83,143.88,14567.0,143.92,143.94,143.83,143.88,14567.0
2023-06-23 15:25:00,143.89,143.94,143.82,143.9,18170.0,143.89,143.94,143.82,143.9,18170.0
2023-06-23 15:30:00,143.9,144.0,143.88,143.94,22998.0,143.9,144.0,143.88,143.94,22998.0
2023-06-23 15:35:00,143.93,144.04,143.89,144.02,20956.0,143.93,144.04,143.89,144.02,20956.0
2023-06-23 15:40:00,144.01,144.03,143.93,143.97,20781.0,144.01,144.03,143.93,143.97,20781.0
2023-06-23 15:45:00,143.97,144.03,143.83,143.84,19114.0,143.97,144.03,143.83,143.84,19114.0
2023-06-23 15:50:00,143.84,144.27,143.75,143.89,78453.0,143.84,144.27,143.75,143.89,78453.0
2023-06-23 15:55:00,143.85,143.88,143.61,143.61,105553.0,143.85,143.88,143.61,143.61,105553.0
2023-06-26 09:30:00,143.75,143.81,143.25,143.56,15146.0,143.75,143.81,143.25,143.56,15146.0
2023-06-26 09:35:00,143.52,144.31,143.5,144.09,8658.0,143.52,144.31,143.5,144.09,8658.0
2023-06-26 09:40:00,144.02,144.5,144.02,144.41,2912.0,144.02,144.5,144.02,144.41,2912.0
2023-06-26 09:45:00,144.5,144.5,144.07,144.07,3640.0,144.5,144.5,144.07,144.07,3640.0
2023-06-26 09:50:00,144.04,144.2,143.97,143.99,4782.0,144.04,144.2,143.97,143.99,4782.0
2023-06-26 09:55:00,144.0,144.1,143.58,143.66,7726.0,144.0,144.1,143.58,143.66,7726.0
2023-06-26 10:00:00,143.78,143.78,143.61,143.62,5051.0,143.78,143.78,143.61,143.62,5051.0
2023-06-26 10:05:00,143.64,143.64,143.31,143.33,7664.0,143.64,143.64,143.31,143.33,7664.0
2023-06-26 10:10:00,143.31,143.38,143.2,143.33,6401.0,143.31,143.38,143.2,143.33,6401.0
2023-06-26 10:15:00,143.3,143.45,143.2,143.43,5700.0,143.3,143.45,143.2,143.43,5700.0
2023-06-26 10:20:00,143.47,143.97,143.43,143.96,13347.0,143.47,143.97,143.43,143.96,13347.0
2023-06-26 10:25:00,143.96,144.03,143.87,143.87,8447.0,143.96,144.03,143.87,143.87,8447.0
2023-06-26 10:30:00,143.88,143.88,143.47,143.47,3049.0,143.88,143.88,143.47,143.47,3049.0
2023-06-26 10:35:00,143.37,143.51,142.97,142.97,4056.0,143.37,143.51,142.97,142.97,4056.0
2023-06-26 10:40:00,142.94,143.26,142.84,143.16,4211.0,142.94,143.26,142.84,143.16,4211.0
2023-06-26 10:45:00,143.2,143.62,143.16,143.56,12469.0,143.2,143.62,143.16,143.56,12469.0
2023-06-26 10:50:00,143.53,143.8,143.5,143.77,4640.0,143.53,143.8,143.5,143.77,4640.0
2023-06-26 10:55:00,143.79,143.86,143.54,143.86,9017.0,143.79,143.86,143.54,143.86,9017.0
2023-06-26 11:00:00,143.9,144.1,143.83,143.85,8924.0,143.9,144.1,143.83,143.85,8924.0
2023-06-26 11:05:00,143.81,144.13,143.68,144.13,4367.0,143.81,144.13,143.68,144.13,4367.0
2023-06-26 11:10:00,144.12,144.52,144.12,144.52,9205.0,144.12,144.52,144.12,144.52,9205.0
2023-06-26 11:15:00,144.52,144.62,144.45,144.49,15268.0,144.52,144.62,144.45,144.49,15268.0
2023-06-26 11:20:00,144.51,144.67,144.37,144.54,20605.0,144.51,144.67,144.37,144.54,20605.0
2023-06-26 11:25:00,144.53,144.76,144.48,144.76,7047.0,144.53,144.76,144.48,144.76,7047.0
2023-06-26 11:30:00,144.75,144.75,144.34,144.46,9007.0,144.75,144.75,144.34,144.46,9007.0
2023-06-26 11:35:00,144.45,144.78,144.45,144.73,10479.0,144.45,144.78,144.45,144.73,10479.0
2023-06-26 11:40:00,144.74,144.95,144.67,144.94,9542.0,144.74,144.95,144.67,144.94,9542.0
2023-06-26 11:45:00,144.98,145.34,144.97,145.27,15064.0,144.98,145.34,144.97,145.27,15064.0
2023-06-26 11:50:00,145.25,145.38,145.08,145.09,14034.0,145.25,145.38,145.08,145.09,14034.0
2023-06-26 11:55:00,145.15,145.63,145.14,145.5,11489.0,145.15,145.63,145.14,145.5,11489.0
2023-06-26 12:00:00,145.49,145.68,145.4,145.45,9880.0,145.49,145.68,145.4,145.45,9880.0
2023-06-26 12:05:00,145.44,145.45,145.18,145.38,9083.0,145.44,145.45,145.18,145.38,9083.0
2023-06-26 12:10:00,145.29,145.55,145.28,145.34,11200.0,145.29,145.55,145.28,145.34,11200.0
2023-06-26 12:15:00,145.34,145.5,145.32,145.4,10147.0,145.34,145.5,145.32,145.4,10147.0
2023-06-26 12:20:00,145.4,145.5,145.34,145.39,9755.0,145.4,145.5,145.34,145.39,9755.0
2023-06-26 12:25:00,145.39,145.5,145.33,145.35,7507.0,145.39,145.5,145.33,145.35,7507.0
2023-06-26 12:30:00,145.34,145.35,145.11,145.19,7815.0,145.34,145.35,145.11,145.19,7815.0
2023-06-26 12:35:00,145.19,145.27,145.01,145.13,9487.0,145.19,145.27,145.01,145.13,9487.0
2023-06-26 12:40:00,145.13,145.32,145.12,145.25,7922.0,145.13,145.32,145.12,145.25,7922.0
2023-06-26 12:45:00,145.23,145.23,145.01,145.22,9232.0,145.23,145.23,145.01,145.22,9232.0
2023-06-26 12:50:00,145.22,145.46,145.22,145.42,7819.0,145.22,145.46,145.22,145.42,7819.0
2023-06-26 12:55:00,145.45,145.5,145.3,145.39,9854.0,145.45,145.5,145.3,145.39,9854.0
2023-06-26 13:00:00,145.36,145.5,145.36,145.39,8159.0,145.36,145.5,145.36,145.39,8159.0
2023-06-26 13:05:00,145.39,145.6,145.31,145.56,9898.0,145.39,145.6,145.31,145.56,9898.0
2023-06-26 13:10:00,145.56,145.56,145.38,145.44,7271.0,145.56,145.56,145.38,145.44,7271.0
2023-06-26 13:15:00,145.46,145.72,145.45,145.69,7418.0,145.46,145.72,145.45,145.69,7418.0
2023-06-26 13:20:00,145.72,145.88,145.6,145.85,10060.0,145.72,145.88,145.6,145.85,10060.0
2023-06-26 13:25:00,145.82,145.97,145.73,145.92,7015.0,145.82,145.97,145.73,145.92,7015.0
2023-06-26 13:30:00,145.88,145.92,145.58,145.67,6560.0,145.88,145.92,145.58,145.67,6560.0
2023-06-26 13:35:00,145.65,145.66,145.09,145.14,9088.0,145.65,145.66,145.09,145.14,9088.0
2023-06-26 13:40:00,145.15,145.21,145.06,145.12,6568.0,145.15,145.21,145.06,145.12,6568.0
2023-06-26 13:45:00,145.0,145.08,144.78,144.78,5061.0,145.0,145.08,144.78,144.78,5061.0
2023-06-26 13:50:00,144.79,144.8,144.4,144.4,5484.0,144.79,144.8,144.4,144.4,5484.0
2023-06-26 13:55:00,144.38,144.46,144.17,144.43,10661.0,144.38,144.46,144.17,144.43,10661.0
2023-06-26 14:00:00,144.42,144.53,144.41,144.42,5737.0,144.42,144.53,144.41,144.42,5737.0
2023-06-26 14:05:00,144.37,144.38,144.23,144.31,5060.0,144.37,144.38,144.23,144.31,5060.0
2023-06-26 14:10:00,144.28,144.3,144.11,144.11,1500.0,144.28,144.3,144.11,144.11,1500.0
2023-06-26 14:15:00,144.15,144.22,144.07,144.08,4054.0,144.15,144.22,144.07,144.08,4054.0
2023-06-26 14:20:00,144.06,144.08,143.91,143.91,7774.0,144.06,144.08,143.91,143.91,7774.0
2023-06-26 14:25:00,143.86,143.92,143.78,143.79,6632.0,143.86,143.92,143.78,143.79,6632.0
2023-06-26 14:30:00,143.78,143.78,143.49,143.54,5305.0,143.78,143.78,143.49,143.54,5305.0
2023-06-26 14:35:00,143.53,143.68,143.45,143.56,7707.0,143.53,143.68,143.45,143.56,7707.0
2023-06-26 14:40:00,143.59,143.69,143.51,143.51,4652.0,143.59,143.69,143.51,143.51,4652.0
2023-06-26 14:45:00,143.48,143.67,143.46,143.61,5785.0,143.48,143.67,143.46,143.61,5785.0
2023-06-26 14:50:00,143.59,143.61,143.4,143.47,6296.0,143.59,143.61,143.4,143.47,6296.0
2023-06-26 14:55:00,143.48,143.51,143.42,143.5,4900.0,143.48,143.51,143.42,143.5,4900.0
2023-06-26 15:00:00,143.46,143.5,143.38,143.49,7100.0,143.46,143.5,143.38,143.49,7100.0
2023-06-26 15:05:00,143.5,143.82,143.48,143.82,5584.0,143.5,143.82,143.48,143.82,5584.0
2023-06-26 15:10:00,143.84,143.93,143.83,143.83,5931.0,143.84,143.93,143.83,143.83,5931.0
2023-06-26 15:15:00,143.85,144.0,143.84,143.96,6904.0,143.85,144.0,143.84,143.96,6904.0
2023-06-26 15:20:00,143.96,143.97,143.76,143.81,7936.0,143.96,143.97,143.76,143.81,7936.0
2023-06-26 15:25:00,143.83,143.88,143.75,143.8,3540.0,143.83,143.88,143.75,143.8,3540.0
2023-06-26 15:30:00,143.78,143.93,143.73,143.81,5906.0,143.78,143.93,143.73,143.81,5906.0
2023-06-26 15:35:00,143.83,143.83,143.67,143.68,8829.0,143.83,143.83,143.67,143.68,8829.0
2023-06-26 15:40:00,143.71,143.72,143.62,143.63,10062.0,143.71,143.72,143.62,143.63,10062.0
2023-06-26 15:45:00,143.62,143.66,143.53,143.59,11603.0,143.62,143.66,143.53,143.59,11603.0
2023-06-26 15:50:00,143.58,143.58,143.27,143.36,64285.0,143.58,143.58,143.27,143.36,64285.0
2023-06-26 15:55:00,143.42,143.7,143.36,143.4,119548.0,143.42,143.7,143.36,143.4,119548.0
2023-06-27 09:30:00,142.91,143.7,142.76,143.67,15047.0,142.91,143.7,142.76,143.67,15047.0
2023-06-27 09:35:00,143.6,143.62,143.22,143.59,4083.0,143.6,143.62,143.22,143.59,4083.0
2023-06-27 09:40:00,143.61,143.61,143.26,143.4,5347.0,143.61,143.61,143.26,143.4,5347.0
2023-06-27 09:45:00,143.36,143.54,143.35,143.44,3148.0,143.36,143.54,143.35,143.44,3148.0
2023-06-27 09:50:00,143.47,143.75,143.43,143.65,2090.0,143.47,143.75,143.43,143.65,2090.0
2023-06-27 09:55:00,143.61,143.74,143.41,143.74,3200.0,143.61,143.74,143.41,143.74,3200.0
2023-06-27 10:00:00,143.62,143.91,143.61,143.91,5763.0,143.62,143.91,143.61,143.91,5763.0
2023-06-27 10:05:00,143.97,144.26,143.94,144.02,8057.0,143.97,144.26,143.94,144.02,8057.0
2023-06-27 10:10:00,144.07,144.35,144.06,144.35,3644.0,144.07,144.35,144.06,144.35,3644.0
2023-06-27 10:15:00,144.33,144.44,144.31,144.37,2680.0,144.33,144.44,144.31,144.37,2680.0
2023-06-27 10:20:00,144.37,144.37,144.11,144.23,3911.0,144.37,144.37,144.11,144.23,3911.0
2023-06-27 10:25:00,144.19,144.22,143.97,144.22,2619.0,144.19,144.22,143.97,144.22,2619.0
2023-06-27 10:30:00,144.17,144.32,144.16,144.29,3718.0,144.17,144.32,144.16,144.29,3718.0
2023-06-27 10:35:00,144.31,144.53,144.26,144.53,10324.0,144.31,144.53,144.26,144.53,10324.0
2023-06-27 10:40:00,144.53,144.84,144.46,144.83,16345.0,144.53,144.84,144.46,144.83,16345.0
2023-06-27 10:45:00,144.79,144.96,144.77,144.77,13594.0,144.79,144.96,144.77,144.77,13594.0
2023-06-27 10:50:00,144.74,144.85,144.49,144.58,5266.0,144.74,144.85,144.49,144.58,5266.0
2023-06-27 10:55:00,144.62,144.84,144.59,144.77,5243.0,144.62,144.84,144.59,144.77,5243.0
2023-06-27 11:00:00,144.83,145.08,144.83,145.05,7274.0,144.83,145.08,144.83,145.05,7274.0
2023-06-27 11:05:00,145.09,145.2,145.09,145.11,4096.0,145.09,145.2,145.09,145.11,4096.0
2023-06-27 11:10:00,145.08,145.17,144.96,145.16,4312.0,145.08,145.17,144.96,145.16,4312.0
2023-06-27 11:15:00,145.17,145.38,145.17,145.34,7014.0,145.17,145.38,145.17,145.34,7014.0
2023-06-27 11:20:00,145.28,145.42,145.28,145.37,3204.0,145.28,145.42,145.28,145.37,3204.0
2023-06-27 11:25:00,145.34,145.44,145.27,145.42,2923.0,145.34,145.44,145.27,145.42,2923.0
2023-06-27 11:30:00,145.42,145.49,145.4,145.45,3703.0,145.42,145.49,145.4,145.45,3703.0
2023-06-27 11:35:00,145.48,145.65,145.48,145.65,2718.0,145.48,145.65,145.48,145.65,2718.0
2023-06-27 11:40:00,145.64,145.64,145.49,145.52,3532.0,145.64,145.64,145.49,145.52,3532.0
2023-06-27 11:45:00,145.51,145.52,145.39,145.44,4218.0,145.51,145.52,145.39,145.44,4218.0
2023-06-27 11:50:00,145.43,145.57,145.38,145.52,4990.0,145.43,145.57,145.38,145.52,4990.0
2023-06-27 11:55:00,145.54,145.68,145.53,145.55,2550.0,145.54,145.68,145.53,145.55,2550.0
2023-06-27 12:00:00,145.59,145.67,145.53,145.61,2349.0,145.59,145.67,145.53,145.61,2349.0
2023-06-27 12:05:00,145.68,145.7,145.51,145.55,2539.0,145.68,145.7,145.51,145.55,2539.0
2023-06-27 12:10:00,145.6,145.62,145.5,145.6,2126.0,145.6,145.62,145.5,145.6,2126.0
2023-06-27 12:15:00,145.59,145.72,145.59,145.69,2840.0,145.59,145.72,145.59,145.69,2840.0
2023-06-27 12:20:00,145.74,145.88,145.72,145.87,3341.0,145.74,145.88,145.72,145.87,3341.0
2023-06-27 12:25:00,145.88,145.95,145.79,145.94,7061.0,145.88,145.95,145.79,145.94,7061.0
2023-06-27 12:30:00,145.96,146.11,145.96,145.97,7462.0,145.96,146.11,145.96,145.97,7462.0
2023-06-27 12:35:00,145.94,146.17,145.92,146.08,6466.0,145.94,146.17,145.92,146.08,6466.0
2023-06-27 12:40:00,146.1,146.11,145.99,146.11,1900.0,146.1,146.11,145.99,146.11,1900.0
2023-06-27 12:45:00,146.1,146.17,145.97,146.0,3491.0,146.1,146.17,145.97,146.0,3491.0
2023-06-27 12:50:00,146.0,146.04,145.9,146.0,6746.0,146.0,146.04,145.9,146.0,6746.0
2023-06-27 12:55:00,146.0,146.01,145.86,145.91,3850.0,146.0,146.01,145.86,145.91,3850.0
2023-06-27 13:00:00,145.95,146.16,145.94,146.15,7677.0,145.95,146.16,145.94,146.15,7677.0
2023-06-27 13:05:00,146.12,146.19,146.02,146.12,16640.0,146.12,146.19,146.02,146.12,16640.0
2023-06-27 13:10:00,146.13,146.22,146.08,146.21,3981.0,146.13,146.22,146.08,146.21,3981.0
2023-06-27 13:15:00,146.2,146.26,146.15,146.23,17038.0,146.2,146.26,146.15,146.23,17038.0
2023-06-27 13:20:00,146.22,146.49,146.22,146.48,4721.0,146.22,146.49,146.22,146.48,4721.0
2023-06-27 13:25:00,146.47,146.48,146.35,146.35,3720.0,146.47,146.48,146.35,146.35,3720.0
2023-06-27 13:30:00,146.38,146.55,146.38,146.55,4009.0,146.38,146.55,146.38,146.55,4009.0
2023-06-27 13:35:00,146.54,146.55,146.48,146.52,3924.0,146.54,146.55,146.48,146.52,3924.0
2023-06-27 13:40:00,146.52,146.52,146.27,146.28,7588.0,146.52,146.52,146.27,146.28,7588.0
2023-06-27 13:45:00,146.25,146.4,146.17,146.4,3701.0,146.25,146.4,146.17,146.4,3701.0
2023-06-27 13:50:00,146.38,146.41,146.2,146.2,6730.0,146.38,146.41,146.2,146.2,6730.0
2023-06-27 13:55:00,146.2,146.3,146.15,146.26,5582.0,146.2,146.3,146.15,146.26,5582.0
2023-06-27 14:00:00,146.28,146.28,146.16,146.16,3433.0,146.28,146.28,146.16,146.16,3433.0
2023-06-27 14:05:00,146.2,146.36,146.19,146.32,4200.0,146.2,146.36,146.19,146.32,4200.0
2023-06-27 14:10:00,146.35,146.41,146.23,146.25,6590.0,146.35,146.41,146.23,146.25,6590.0
2023-06-27 14:15:00,146.23,146.28,146.23,146.24,7206.0,146.23,146.28,146.23,146.24,7206.0
2023-06-27 14:20:00,146.23,146.35,146.23,146.35,3726.0,146.23,146.35,146.23,146.35,3726.0
2023-06-27 14:25:00,146.34,146.34,146.17,146.17,5144.0,146.34,146.34,146.17,146.17,5144.0
2023-06-27 14:30:00,146.16,146.2,146.08,146.16,6353.0,146.16,146.2,146.08,146.16,6353.0
2023-06-27 14:35:00,146.17,146.26,146.12,146.21,6156.0,146.17,146.26,146.12,146.21,6156.0
2023-06-27 14:40:00,146.22,146.47,146.2,146.45,6100.0,146.22,146.47,146.2,146.45,6100.0
2023-06-27 14:45:00,146.44,146.59,146.39,146.55,10336.0,146.44,146.59,146.39,146.55,10336.0
2023-06-27 14:50:00,146.55,146.61,146.51,146.51,4200.0,146.55,146.61,146.51,146.51,4200.0
2023-06-27 14:55:00,146.5,146.5,146.42,146.44,5135.0,146.5,146.5,146.42,146.44,5135.0
2023-06-27 15:00:00,146.43,146.57,146.39,146.56,4200.0,146.43,146.57,146.39,146.56,4200.0
2023-06-27 15:05:00,146.59,146.62,146.55,146.61,5334.0,146.59,146.62,146.55,146.61,5334.0
2023-06-27 15:10:00,146.61,146.69,146.56,146.64,5738.0,146.61,146.69,146.56,146.64,5738.0
2023-06-27 15:15:00,146.67,146.71,146.61,146.61,5426.0,146.67,146.71,146.61,146.61,5426.0
2023-06-27 15:20:00,146.61,146.68,146.53,146.61,6769.0,146.61,146.68,146.53,146.61,6769.0
2023-06-27 15:25:00,146.62,146.72,146.6,146.63,7803.0,146.62,146.72,146.6,146.63,7803.0
2023-06-27 15:30:00,146.63,146.64,146.55,146.58,11580.0,146.63,146.64,146.55,146.58,11580.0
2023-06-27 15:35:00,146.59,146.59,146.33,146.37,15444.0,146.59,146.59,146.33,146.37,15444.0
2023-06-27 15:40:00,146.37,146.4,146.24,146.34,16304.0,146.37,146.4,146.24,146.34,16304.0
2023-06-27 15:45:00,146.36,146.36,146.13,146.34,58040.0,146.36,146.36,146.13,146.34,58040.0
2023-06-27 15:50:00,146.33,146.54,145.94,146.4,45509.0,146.33,146.54,145.94,146.4,45509.0
2023-06-27 15:55:00,146.45,146.83,146.41,146.67,194511.0,146.45,146.83,146.41,146.67,194511.0
2023-06-28 09:30:00,146.34,146.52,146.0,146.33,27932.0,146.34,146.52,146.0,146.33,27932.0
2023-06-28 09:35:00,146.33,146.48,146.12,146.17,14374.0,146.33,146.48,146.12,146.17,14374.0
2023-06-28 09:40:00,146.16,146.37,146.15,146.22,7716.0,146.16,146.37,146.15,146.22,7716.0
2023-06-28 09:45:00,146.23,146.31,146.02,146.13,10892.0,146.23,146.31,146.02,146.13,10892.0
2023-06-28 09:50:00,146.12,146.32,145.92,146.08,18952.0,146.12,146.32,145.92,146.08,18952.0
2023-06-28 09:55:00,146.09,146.49,146.04,146.28,12496.0,146.09,146.49,146.04,146.28,12496.0
2023-06-28 10:00:00,146.4,146.78,146.39,146.52,10330.0,146.4,146.78,146.39,146.52,10330.0
2023-06-28 10:05:00,146.45,146.47,146.31,146.32,9396.0,146.45,146.47,146.31,146.32,9396.0
2023-06-28 10:10:00,146.34,146.43,146.31,146.33,3487.0,146.34,146.43,146.31,146.33,3487.0
2023-06-28 10:15:00,146.33,146.39,146.07,146.14,10310.0,146.33,146.39,146.07,146.14,10310.0
2023-06-28 10:20:00,146.09,146.14,145.61,145.72,19699.0,146.09,146.14,145.61,145.72,19699.0
2023-06-28 10:25:00,145.81,145.81,145.44,145.44,11444.0,145.81,145.81,145.44,145.44,11444.0
2023-06-28 10:30:00,145.53,145.8,145.53,145.72,17732.0,145.53,145.8,145.53,145.72,17732.0
2023-06-28 10:35:00,145.72,146.03,145.66,146.03,14225.0,145.72,146.03,145.66,146.03,14225.0
2023-06-28 10:40:00,146.01,146.11,145.95,146.08,9972.0,146.01,146.11,145.95,146.08,9972.0
2023-06-28 10:45:00,146.05,146.1,145.92,146.03,7305.0,146.05,146.1,145.92,146.03,7305.0
2023-06-28 10:50:00,146.04,146.14,145.96,146.14,13630.0,146.04,146.14,145.96,146.14,13630.0
2023-06-28 10:55:00,146.16,146.25,145.89,145.95,7924.0,146.16,146.25,145.89,145.95,7924.0
2023-06-28 11:00:00,145.93,145.98,145.69,145.69,3414.0,145.93,145.98,145.69,145.69,3414.0
2023-06-28 11:05:00,145.75,145.75,145.52,145.56,3978.0,145.75,145.75,145.52,145.56,3978.0
2023-06-28 11:10:00,145.59,145.87,145.57,145.82,8312.0,145.59,145.87,145.57,145.82,8312.0
2023-06-28 11:15:00,145.81,146.32,145.81,146.31,8026.0,145.81,146.32,145.81,146.31,8026.0
2023-06-28 11:20:00,146.29,146.44,146.28,146.34,5200.0,146.29,146.44,146.28,146.34,5200.0
2023-06-28 11:25:00,146.32,146.67,146.32,146.67,14382.0,146.32,146.67,146.32,146.67,14382.0
2023-06-28 11:30:00,146.66,146.98,146.66,146.91,17759.0,146.66,146.98,146.66,146.91,17759.0
2023-06-28 11:35:00,146.91,146.99,146.76,146.93,16082.0,146.91,146.99,146.76,146.93,16082.0
2023-06-28 11:40:00,146.9,146.92,146.78,146.84,3800.0,146.9,146.92,146.78,146.84,3800.0
2023-06-28 11:45:00,146.88,146.88,146.65,146.68,3605.0,146.88,146.88,146.65,146.68,3605.0
2023-06-28 11:50:00,146.65,146.77,146.6,146.67,4439.0,146.65,146.77,146.6,146.67,4439.0
2023-06-28 11:55:00,146.72,146.84,146.65,146.73,12742.0,146.72,146.84,146.65,146.73,12742.0
2023-06-28 12:00:00,146.77,146.77,146.62,146.7,5044.0,146.77,146.77,146.62,146.7,5044.0
2023-06-28 12:05:00,146.71,146.85,146.7,146.83,4205.0,146.71,146.85,146.7,146.83,4205.0
2023-06-28 12:10:00,146.79,146.86,146.7,146.7,3954.0,146.79,146.86,146.7,146.7,3954.0
2023-06-28 12:15:00,146.71,146.72,146.64,146.67,2406.0,146.71,146.72,146.64,146.67,2406.0
2023-06-28 12:20:00,146.67,146.91,146.64,146.87,4807.0,146.67,146.91,146.64,146.87,4807.0
2023-06-28 12:25:00,146.88,146.93,146.77,146.83,4331.0,146.88,146.93,146.77,146.83,4331.0
2023-06-28 12:30:00,146.77,146.84,146.74,146.78,6313.0,146.77,146.84,146.74,146.78,6313.0
2023-06-28 12:35:00,146.78,146.85,146.73,146.83,4472.0,146.78,146.85,146.73,146.83,4472.0
2023-06-28 12:40:00,146.81,146.82,146.54,146.59,10256.0,146.81,146.82,146.54,146.59,10256.0
2023-06-28 12:45:00,146.56,146.7,146.47,146.47,6040.0,146.56,146.7,146.47,146.47,6040.0
2023-06-28 12:50:00,146.38,146.43,146.25,146.37,11400.0,146.38,146.43,146.25,146.37,11400.0
2023-06-28 12:55:00,146.36,146.5,146.36,146.45,3357.0,146.36,146.5,146.36,146.45,3357.0
2023-06-28 13:00:00,146.43,146.5,146.3,146.46,3361.0,146.43,146.5,146.3,146.46,3361.0
2023-06-28 13:05:00,146.44,146.45,146.12,146.12,5300.0,146.44,146.45,146.12,146.12,5300.0
2023-06-28 13:10:00,146.12,146.12,145.95,146.03,7900.0,146.12,146.12,145.95,146.03,7900.0
2023-06-28 13:15:00,146.04,146.15,146.03,146.15,1971.0,146.04,146.15,146.03,146.15,1971.0
2023-06-28 13:20:00,146.14,146.29,146.14,146.28,5197.0,146.14,146.29,146.14,146.28,5197.0
2023-06-28 13:25:00,146.25,146.61,146.24,146.61,6264.0,146.25,146.61,146.24,146.61,6264.0
2023-06-28 13:30:00,146.61,146.68,146.5,146.62,8803.0,146.61,146.68,146.5,146.62,8803.0
2023-06-28 13:35:00,146.59,146.69,146.49,146.53,7417.0,146.59,146.69,146.49,146.53,7417.0
2023-06-28 13:40:00,146.53,146.59,146.46,146.55,5085.0,146.53,146.59,146.46,146.55,5085.0
2023-06-28 13:45:00,146.58,146.59,146.31,146.37,2964.0,146.58,146.59,146.31,146.37,2964.0
2023-06-28 13:50:00,146.33,146.33,146.21,146.21,2540.0,146.33,146.33,146.21,146.21,2540.0
2023-06-28 13:55:00,146.22,146.32,145.97,146.06,10363.0,146.22,146.32,145.97,146.06,10363.0
2023-06-28 14:00:00,146.08,146.21,146.0,146.17,14083.0,146.08,146.21,146.0,146.17,14083.0
2023-06-28 14:05:00,146.19,146.25,146.16,146.22,4300.0,146.19,146.25,146.16,146.22,4300.0
2023-06-28 14:10:00,146.25,146.35,146.23,146.32,5971.0,146.25,146.35,146.23,146.32,5971.0
2023-06-28 14:15:00,146.28,146.38,146.25,146.3,4739.0,146.28,146.38,146.25,146.3,4739.0
2023-06-28 14:20:00,146.3,146.36,146.23,146.23,6008.0,146.3,146.36,146.23,146.23,6008.0
2023-06-28 14:25:00,146.19,146.36,146.19,146.34,5518.0,146.19,146.36,146.19,146.34,5518.0
2023-06-28 14:30:00,146.36,146.45,146.33,146.34,2300.0,146.36,146.45,146.33,146.34,2300.0
2023-06-28 14:35:00,146.36,146.39,146.14,146.14,3507.0,146.36,146.39,146.14,146.14,3507.0
2023-06-28 14:40:00,146.12,146.13,145.93,145.94,7606.0,146.12,146.13,145.93,145.94,7606.0
2023-06-28 14:45:00,145.91,145.93,145.78,145.84,4808.0,145.91,145.93,145.78,145.84,4808.0
2023-06-28 14:50:00,145.81,145.81,145.64,145.65,6167.0,145.81,145.81,145.64,145.65,6167.0
2023-06-28 14:55:00,145.59,145.69,145.44,145.46,12493.0,145.59,145.69,145.44,145.46,12493.0
2023-06-28 15:00:00,145.49,145.69,145.49,145.64,6812.0,145.49,145.69,145.49,145.64,6812.0
2023-06-28 15:05:00,145.67,145.69,145.4,145.51,5343.0,145.67,145.69,145.4,145.51,5343.0
2023-06-28 15:10:00,145.52,145.7,145.5,145.7,5688.0,145.52,145.7,145.5,145.7,5688.0
2023-06-28 15:15:00,145.69,145.8,145.66,145.71,9297.0,145.69,145.8,145.66,145.71,9297.0
2023-06-28 15:20:00,145.75,145.88,145.69,145.85,14601.0,145.75,145.88,145.69,145.85,14601.0
2023-06-28 15:25:00,145.87,145.96,145.82,145.88,15223.0,145.87,145.96,145.82,145.88,15223.0
2023-06-28 15:30:00,145.87,145.95,145.78,145.82,11397.0,145.87,145.95,145.78,145.82,11397.0
2023-06-28 15:35:00,145.81,145.83,145.61,145.63,10573.0,145.81,145.83,145.61,145.63,10573.0
2023-06-28 15:40:00,145.62,145.82,145.59,145.68,15970.0,145.62,145.82,145.59,145.68,15970.0
2023-06-28 15:45:00,145.68,145.72,145.53,145.55,21154.0,145.68,145.72,145.53,145.55,21154.0
2023-06-28 15:50:00,145.52,145.55,145.37,145.39,43872.0,145.52,145.55,145.37,145.39,43872.0
2023-06-28 15:55:00,145.43,145.71,145.38,145.7,112677.0,145.43,145.71,145.38,145.7,112677.0
2023-06-29 09:30:00,145.22,145.27,144.71,145.21,14807.0,145.22,145.27,144.71,145.21,14807.0
2023-06-29 09:35:00,145.27,145.29,144.91,144.97,4644.0,145.27,145.29,144.91,144.97,4644.0
2023-06-29 09:40:00,145.1,145.36,145.03,145.09,3119.0,145.1,145.36,145.03,145.09,3119.0
2023-06-29 09:45:00,144.99,145.3,144.84,145.3,3424.0,144.99,145.3,144.84,145.3,3424.0
2023-06-29 09:50:00,145.33,145.34,145.12,145.16,1969.0,145.33,145.34,145.12,145.16,1969.0
2023-06-29 09:55:00,145.17,145.39,145.02,145.39,2600.0,145.17,145.39,145.02,145.39,2600.0
2023-06-29 10:00:00,145.4,145.61,145.39,145.61,2272.0,145.4,145.61,145.39,145.61,2272.0
2023-06-29 10:05:00,145.62,145.64,145.25,145.39,2866.0,145.62,145.64,145.25,145.39,2866.0
2023-06-29 10:10:00,145.34,145.46,145.31,145.37,5216.0,145.34,145.46,145.31,145.37,5216.0
2023-06-29 10:15:00,145.45,145.5,145.14,145.18,3051.0,145.45,145.5,145.14,145.18,3051.0
2023-06-29 10:20:00,145.18,145.27,145.0,145.0,4526.0,145.18,145.27,145.0,145.0,4526.0
2023-06-29 10:25:00,145.03,145.05,144.63,144.72,6089.0,145.03,145.05,144.63,144.72,6089.0
2023-06-29 10:30:00,144.75,144.86,144.55,144.86,4983.0,144.75,144.86,144.55,144.86,4983.0
2023-06-29 10:35:00,144.88,145.06,144.78,144.78,5912.0,144.88,145.06,144.78,144.78,5912.0
2023-06-29 10:40:00,144.71,144.71,144.6,144.69,5134.0,144.71,144.71,144.6,144.69,5134.0
2023-06-29 10:45:00,144.62,144.66,144.4,144.62,4592.0,144.62,144.66,144.4,144.62,4592.0
2023-06-29 10:50:00,144.62,144.77,144.61,144.68,15007.0,144.62,144.77,144.61,144.68,15007.0
2023-06-29 10:55:00,144.7,145.04,144.69,145.01,4311.0,144.7,145.04,144.69,145.01,4311.0
2023-06-29 11:00:00,144.94,145.06,144.88,145.05,8162.0,144.94,145.06,144.88,145.05,8162.0
2023-06-29 11:05:00,145.04,145.1,144.99,145.05,3229.0,145.04,145.1,144.99,145.05,3229.0
2023-06-29 11:10:00,145.08,145.12,144.98,145.01,8388.0,145.08,145.12,144.98,145.01,8388.0
2023-06-29 11:15:00,145.11,145.12,144.96,144.97,6203.0,145.11,145.12,144.96,144.97,6203.0
2023-06-29 11:20:00,144.97,144.97,144.86,144.97,3567.0,144.97,144.97,144.86,144.97,3567.0
2023-06-29 11:25:00,144.94,144.97,144.89,144.92,800.0,144.94,144.97,144.89,144.92,800.0
2023-06-29 11:30:00,144.9,144.9,144.61,144.66,2500.0,144.9,144.9,144.61,144.66,2500.0
2023-06-29 11:35:00,144.63,144.7,144.6,144.67,3711.0,144.63,144.7,144.6,144.67,3711.0
2023-06-29 11:40:00,144.69,144.74,144.49,144.5,2750.0,144.69,144.74,144.49,144.5,2750.0
2023-06-29 11:45:00,144.45,144.53,144.42,144.51,2434.0,144.45,144.53,144.42,144.51,2434.0
2023-06-29 11:50:00,144.53,144.55,144.48,144.5,2621.0,144.53,144.55,144.48,144.5,2621.0
2023-06-29 11:55:00,144.51,144.51,144.46,144.49,2571.0,144.51,144.51,144.46,144.49,2571.0
2023-06-29 12:00:00,144.5,144.51,144.35,144.45,16000.0,144.5,144.51,144.35,144.45,16000.0
2023-06-29 12:05:00,144.45,144.69,144.45,144.69,3100.0,144.45,144.69,144.45,144.69,3100.0
2023-06-29 12:10:00,144.67,144.73,144.61,144.64,2106.0,144.67,144.73,144.61,144.64,2106.0
2023-06-29 12:15:00,144.71,144.86,144.71,144.86,1000.0,144.71,144.86,144.71,144.86,1000.0
2023-06-29 12:20:00,144.87,144.96,144.86,144.93,2500.0,144.87,144.96,144.86,144.93,2500.0
2023-06-29 12:25:00,144.95,145.03,144.92,144.97,1900.0,144.95,145.03,144.92,144.97,1900.0
2023-06-29 12:30:00,144.96,144.98,144.91,144.94,1626.0,144.96,144.98,144.91,144.94,1626.0
2023-06-29 12:35:00,144.91,145.02,144.91,145.02,1481.0,144.91,145.02,144.91,145.02,1481.0
2023-06-29 12:40:00,145.01,145.01,144.94,144.94,1400.0,145.01,145.01,144.94,144.94,1400.0
2023-06-29 12:45:00,144.97,145.0,144.74,144.78,14882.0,144.97,145.0,144.74,144.78,14882.0
2023-06-29 12:50:00,144.75,144.75,144.55,144.55,3700.0,144.75,144.75,144.55,144.55,3700.0
2023-06-29 12:55:00,144.56,144.58,144.49,144.51,4625.0,144.56,144.58,144.49,144.51,4625.0
2023-06-29 13:00:00,144.53,144.54,144.46,144.46,2025.0,144.53,144.54,144.46,144.46,2025.0
2023-06-29 13:05:00,144.44,144.47,144.31,144.47,4508.0,144.44,144.47,144.31,144.47,4508.0
2023-06-29 13:10:00,144.44,144.44,144.29,144.33,1700.0,144.44,144.44,144.29,144.33,1700.0
2023-06-29 13:15:00,144.37,144.44,144.26,144.26,1800.0,144.37,144.44,144.26,144.26,1800.0
2023-06-29 13:20:00,144.29,144.29,144.14,144.14,2572.0,144.29,144.29,144.14,144.14,2572.0
2023-06-29 13:25:00,144.12,144.12,144.01,144.08,2620.0,144.12,144.12,144.01,144.08,2620.0
2023-06-29 13:30:00,144.03,144.15,144.03,144.12,3912.0,144.03,144.15,144.03,144.12,3912.0
2023-06-29 13:35:00,144.1,144.1,143.98,144.06,6160.0,144.1,144.1,143.98,144.06,6160.0
2023-06-29 13:40:00,144.07,144.14,143.89,143.91,16206.0,144.07,144.14,143.89,143.91,16206.0
2023-06-29 13:45:00,143.93,143.93,143.85,143.92,2490.0,143.93,143.93,143.85,143.92,2490.0
2023-06-29 13:50:00,143.88,144.27,143.75,144.27,19097.0,143.88,144.27,143.75,144.27,19097.0
2023-06-29 13:55:00,144.27,145.57,144.2,144.75,209524.0,144.27,145.57,144.2,144.75,209524.0
2023-06-29 14:00:00,144.81,144.81,144.1,144.21,51922.0,144.81,144.81,144.1,144.21,51922.0
2023-06-29 14:05:00,144.15,144.43,144.13,144.42,12959.0,144.15,144.43,144.13,144.42,12959.0
2023-06-29 14:10:00,144.4,144.4,144.1,144.14,10237.0,144.4,144.4,144.1,144.14,10237.0
2023-06-29 14:15:00,144.14,144.31,144.11,144.29,11636.0,144.14,144.31,144.11,144.29,11636.0
2023-06-29 14:20:00,144.24,144.64,144.23,144.57,14805.0,144.24,144.64,144.23,144.57,14805.0
2023-06-29 14:25:00,144.62,145.0,144.58,144.91,17477.0,144.62,145.0,144.58,144.91,17477.0
2023-06-29 14:30:00,144.91,144.92,144.72,144.76,7157.0,144.91,144.92,144.72,144.76,7157.0
2023-06-29 14:35:00,144.74,144.89,144.61,144.66,9275.0,144.74,144.89,144.61,144.66,9275.0
2023-06-29 14:40:00,144.66,144.66,144.36,144.38,17215.0,144.66,144.66,144.36,144.38,17215.0
2023-06-29 14:45:00,144.41,144.75,144.38,144.63,15843.0,144.41,144.75,144.38,144.63,15843.0
2023-06-29 14:50:00,144.63,144.63,144.45,144.5,10867.0,144.63,144.63,144.45,144.5,10867.0
2023-06-29 14:55:00,144.48,144.54,144.36,144.42,12881.0,144.48,144.54,144.36,144.42,12881.0
2023-06-29 15:00:00,144.44,144.52,144.4,144.45,6598.0,144.44,144.52,144.4,144.45,6598.0
2023-06-29 15:05:00,144.46,144.51,144.41,144.46,9559.0,144.46,144.51,144.41,144.46,9559.0
2023-06-29 15:10:00,144.46,144.47,144.14,144.16,23121.0,144.46,144.47,144.14,144.16,23121.0
2023-06-29 15:15:00,144.16,144.2,143.88,143.99,14663.0,144.16,144.2,143.88,143.99,14663.0
2023-06-29 15:20:00,144.0,144.06,143.83,143.83,9843.0,144.0,144.06,143.83,143.83,9843.0
2023-06-29 15:25:00,143.83,143.97,143.8,143.94,11086.0,143.83,143.97,143.8,143.94,11086.0
2023-06-29 15:30:00,143.98,144.01,143.88,143.9,8551.0,143.98,144.01,143.88,143.9,8551.0
2023-06-29 15:35:00,143.89,143.94,143.8,143.87,12890.0,143.89,143.94,143.8,143.87,12890.0
2023-06-29 15:40:00,143.88,143.9,143.69,143.69,20797.0,143.88,143.9,143.69,143.69,20797.0
2023-06-29 15:45:00,143.66,143.66,143.47,143.59,34017.0,143.66,143.66,143.47,143.59,34017.0
2023-06-29 15:50:00,143.63,144.01,143.6,143.66,55232.0,143.63,144.01,143.6,143.66,55232.0
2023-06-29 15:55:00,143.66,143.67,143.43,143.61,107211.0,143.66,143.67,143.43,143.61,107211.0
2023-06-30 09:30:00,144.73,144.83,143.96,143.99,25667.0,144.73,144.83,143.96,143.99,25667.0
2023-06-30 09:35:00,144.06,144.4,143.98,144.3,8415.0,144.06,144.4,143.98,144.3,8415.0
2023-06-30 09:40:00,144.29,144.31,143.8,144.17,9087.0,144.29,144.31,143.8,144.17,9087.0
2023-06-30 09:45:00,144.13,144.25,144.06,144.16,6161.0,144.13,144.25,144.06,144.16,6161.0
2023-06-30 09:50:00,144.18,144.24,143.9,144.09,2963.0,144.18,144.24,143.9,144.09,2963.0
2023-06-30 09:55:00,144.03,144.42,143.92,143.97,10836.0,144.03,144.42,143.92,143.97,10836.0
2023-06-30 10:00:00,144.1,144.1,143.81,143.99,2211.0,144.1,144.1,143.81,143.99,2211.0
2023-06-30 10:05:00,144.03,144.29,143.96,143.99,9403.0,144.03,144.29,143.96,143.99,9403.0
2023-06-30 10:10:00,144.16,144.16,143.95,144.05,10482.0,144.16,144.16,143.95,144.05,10482.0
2023-06-30 10:15:00,144.11,144.22,144.0,144.18,4288.0,144.11,144.22,144.0,144.18,4288.0
2023-06-30 10:20:00,144.18,144.39,144.17,144.34,3423.0,144.18,144.39,144.17,144.34,3423.0
2023-06-30 10:25:00,144.3,144.41,144.0,144.0,7500.0,144.3,144.41,144.0,144.0,7500.0
2023-06-30 10:30:00,144.03,144.05,143.93,143.93,2834.0,144.03,144.05,143.93,143.93,2834.0
2023-06-30 10:35:00,143.91,143.92,143.19,143.26,7572.0,143.91,143.92,143.19,143.26,7572.0
2023-06-30 10:40:00,143.28,143.52,143.22,143.27,5574.0,143.28,143.52,143.22,143.27,5574.0
2023-06-30 10:45:00,143.24,143.36,143.09,143.09,7251.0,143.24,143.36,143.09,143.09,7251.0
2023-06-30 10:50:00,143.06,143.42,143.06,143.39,5149.0,143.06,143.42,143.06,143.39,5149.0
2023-06-30 10:55:00,143.46,143.68,143.42,143.68,4725.0,143.46,143.68,143.42,143.68,4725.0
2023-06-30 11:00:00,143.77,143.88,143.63,143.74,4955.0,143.77,143.88,143.63,143.74,4955.0
2023-06-30 11:05:00,143.78,144.03,143.78,143.97,5126.0,143.78,144.03,143.78,143.97,5126.0
2023-06-30 11:10:00,144.03,144.05,143.88,143.93,7456.0,144.03,144.05,143.88,143.93,7456.0
2023-06-30 11:15:00,143.89,143.96,143.77,143.79,7724.0,143.89,143.96,143.77,143.79,7724.0
2023-06-30 11:20:00,143.75,144.1,143.71,144.0,35363.0,143.75,144.1,143.71,144.0,35363.0
2023-06-30 11:25:00,143.99,144.03,143.9,143.96,6250.0,143.99,144.03,143.9,143.96,6250.0
2023-06-30 11:30:00,143.97,143.97,143.64,143.7,3709.0,143.97,143.97,143.64,143.7,3709.0
2023-06-30 11:35:00,143.72,143.82,143.67,143.7,2200.0,143.72,143.82,143.67,143.7,2200.0
2023-06-30 11:40:00,143.69,143.83,143.67,143.67,3748.0,143.69,143.83,143.67,143.67,3748.0
2023-06-30 11:45:00,143.73,143.83,143.7,143.83,3523.0,143.73,143.83,143.7,143.83,3523.0
2023-06-30 11:50:00,143.8,143.84,143.66,143.66,2110.0,143.8,143.84,143.66,143.66,2110.0
2023-06-30 11:55:00,143.64,143.65,143.51,143.51,7121.0,143.64,143.65,143.51,143.51,7121.0
2023-06-30 12:00:00,143.52,143.68,143.51,143.55,5221.0,143.52,143.68,143.51,143.55,5221.0
2023-06-30 12:05:00,143.58,143.6,143.38,143.41,5893.0,143.58,143.6,143.38,143.41,5893.0
2023-06-30 12:10:00,143.39,143.63,143.39,143.63,4592.0,143.39,143.63,143.39,143.63,4592.0
2023-06-30 12:15:00,143.62,143.73,143.6,143.62,4481.0,143.62,143.73,143.6,143.62,4481.0
2023-06-30 12:20:00,143.61,143.67,143.53,143.63,7477.0,143.61,143.67,143.53,143.63,7477.0
2023-06-30 12:25:00,143.64,143.67,143.53,143.66,9298.0,143.64,143.67,143.53,143.66,9298.0
2023-06-30 12:30:00,143.68,143.75,143.55,143.57,4798.0,143.68,143.75,143.55,143.57,4798.0
2023-06-30 12:35:00,143.58,143.65,143.57,143.62,4809.0,143.58,143.65,143.57,143.62,4809.0
2023-06-30 12:40:00,143.64,143.72,143.58,143.66,6514.0,143.64,143.72,143.58,143.66,6514.0
2023-06-30 12:45:00,143.68,143.8,143.57,143.8,18804.0,143.68,143.8,143.57,143.8,18804.0
2023-06-30 12:50:00,143.77,143.77,143.61,143.68,4917.0,143.77,143.77,143.61,143.68,4917.0
2023-06-30 12:55:00,143.68,143.73,143.58,143.68,5506.0,143.68,143.73,143.58,143.68,5506.0
2023-06-30 13:00:00,143.68,143.91,143.68,143.86,4578.0,143.68,143.91,143.68,143.86,4578.0
2023-06-30 13:05:00,143.85,143.93,143.82,143.85,8753.0,143.85,143.93,143.82,143.85,8753.0
2023-06-30 13:10:00,143.83,143.88,143.62,143.65,5269.0,143.83,143.88,143.62,143.65,5269.0
2023-06-30 13:15:00,143.6,143.65,143.52,143.6,18917.0,143.6,143.65,143.52,143.6,18917.0
2023-06-30 13:20:00,143.59,144.24,143.58,144.22,24505.0,143.59,144.24,143.58,144.22,24505.0
2023-06-30 13:25:00,144.22,144.23,143.99,144.13,14332.0,144.22,144.23,143.99,144.13,14332.0
2023-06-30 13:30:00,144.13,144.28,144.08,144.14,9926.0,144.13,144.28,144.08,144.14,9926.0
2023-06-30 13:35:00,144.15,144.15,144.0,144.02,10109.0,144.15,144.15,144.0,144.02,10109.0
2023-06-30 13:40:00,144.09,144.12,144.01,144.07,5225.0,144.09,144.12,144.01,144.07,5225.0
2023-06-30 13:45:00,144.09,144.09,143.95,143.97,4782.0,144.09,144.09,143.95,143.97,4782.0
2023-06-30 13:50:00,143.98,144.03,143.87,143.97,4744.0,143.98,144.03,143.87,143.97,4744.0
2023-06-30 13:55:00,143.97,143.98,143.79,143.86,6521.0,143.97,143.98,143.79,143.86,6521.0
2023-06-30 14:00:00,143.88,143.94,143.81,143.87,4555.0,143.88,143.94,143.81,143.87,4555.0
2023-06-30 14:05:00,143.85,144.04,143.83,143.95,7351.0,143.85,144.04,143.83,143.95,7351.0
2023-06-30 14:10:00,143.98,144.02,143.92,143.98,10091.0,143.98,144.02,143.92,143.98,10091.0
2023-06-30 14:15:00,144.0,144.08,143.86,143.86,13761.0,144.0,144.08,143.86,143.86,13761.0
2023-06-30 14:20:00,143.9,143.98,143.85,143.97,4946.0,143.9,143.98,143.85,143.97,4946.0
2023-06-30 14:25:00,143.97,144.04,143.92,143.93,11280.0,143.97,144.04,143.92,143.93,11280.0
2023-06-30 14:30:00,143.96,144.02,143.83,144.01,8215.0,143.96,144.02,143.83,144.01,8215.0
2023-06-30 14:35:00,144.03,144.12,144.0,144.04,20238.0,144.03,144.12,144.0,144.04,20238.0
2023-06-30 14:40:00,144.05,144.09,143.95,143.97,8844.0,144.05,144.09,143.95,143.97,8844.0
2023-06-30 14:45:00,143.97,144.26,143.97,144.25,6311.0,143.97,144.26,143.97,144.25,6311.0
2023-06-30 14:50:00,144.24,144.24,144.01,144.01,14270.0,144.24,144.24,144.01,144.01,14270.0
2023-06-30 14:55:00,144.03,144.08,143.91,143.92,9088.0,144.03,144.08,143.91,143.92,9088.0
2023-06-30 15:00:00,143.97,144.02,143.89,144.02,5921.0,143.97,144.02,143.89,144.02,5921.0
2023-06-30 15:05:00,144.03,144.06,143.97,144.01,16998.0,144.03,144.06,143.97,144.01,16998.0
2023-06-30 15:10:00,144.03,144.05,143.93,143.95,9008.0,144.03,144.05,143.93,143.95,9008.0
2023-06-30 15:15:00,143.96,144.18,143.93,143.98,11613.0,143.96,144.18,143.93,143.98,11613.0
2023-06-30 15:20:00,143.98,143.99,143.89,143.97,12131.0,143.98,143.99,143.89,143.97,12131.0
2023-06-30 15:25:00,143.96,144.11,143.96,144.0,22612.0,143.96,144.11,143.96,144.0,22612.0
2023-06-30 15:30:00,143.99,144.06,143.91,143.94,25091.0,143.99,144.06,143.91,143.94,25091.0
2023-06-30 15:35:00,143.94,144.09,143.93,143.96,20811.0,143.94,144.09,143.93,143.96,20811.0
2023-06-30 15:40:00,143.94,144.01,143.8,143.83,19005.0,143.94,144.01,143.8,143.83,19005.0
2023-06-30 15:45:00,143.81,143.84,143.63,143.7,24888.0,143.81,143.84,143.63,143.7,24888.0
2023-06-30 15:50:00,143.73,143.86,143.54,143.69,56214.0,143.73,143.86,143.54,143.69,56214.0
2023-06-30 15:55:00,143.73,143.85,143.48,143.5,196062.0,143.73,143.85,143.48,143.5,196062.0
2023-07-03 09:30:00,143.5,143.5,143.17,143.27,16082.0,143.5,143.5,143.17,143.27,16082.0
2023-07-03 09:35:00,143.37,143.79,143.31,143.69,13485.0,143.37,143.79,143.31,143.69,13485.0
2023-07-03 09:40:00,143.71,143.96,143.54,143.81,10814.0,143.71,143.96,143.54,143.81,10814.0
2023-07-03 09:45:00,143.8,144.28,143.8,144.04,10448.0,143.8,144.28,143.8,144.04,10448.0
2023-07-03 09:50:00,144.03,144.06,143.78,143.92,6049.0,144.03,144.06,143.78,143.92,6049.0
2023-07-03 09:55:00,144.04,144.36,144.01,144.31,26114.0,144.04,144.36,144.01,144.31,26114.0
2023-07-03 10:00:00,144.29,144.65,144.29,144.57,8484.0,144.29,144.65,144.29,144.57,8484.0
2023-07-03 10:05:00,144.53,144.75,144.49,144.71,10382.0,144.53,144.75,144.49,144.71,10382.0
2023-07-03 10:10:00,144.71,145.25,144.7,145.25,16991.0,144.71,145.25,144.7,145.25,16991.0
2023-07-03 10:15:00,145.25,145.52,145.24,145.31,15557.0,145.25,145.52,145.24,145.31,15557.0
2023-07-03 10:20:00,145.34,145.61,145.31,145.58,8861.0,145.34,145.61,145.31,145.58,8861.0
2023-07-03 10:25:00,145.61,145.79,145.6,145.75,9251.0,145.61,145.79,145.6,145.75,9251.0
2023-07-03 10:30:00,145.79,145.92,145.74,145.89,9325.0,145.79,145.92,145.74,145.89,9325.0
2023-07-03 10:35:00,145.91,146.05,145.71,146.01,10910.0,145.91,146.05,145.71,146.01,10910.0
2023-07-03 10:40:00,146.02,146.07,145.91,145.97,9732.0,146.02,146.07,145.91,145.97,9732.0
2023-07-03 10:45:00,146.02,146.22,145.97,146.22,15460.0,146.02,146.22,145.97,146.22,15460.0
2023-07-03 10:50:00,146.18,146.2,145.9,145.95,9475.0,146.18,146.2,145.9,145.95,9475.0
2023-07-03 10:55:00,145.93,146.0,145.85,145.97,14918.0,145.93,146.0,145.85,145.97,14918.0
2023-07-03 11:00:00,145.94,146.19,145.89,146.16,16938.0,145.94,146.19,145.89,146.16,16938.0
2023-07-03 11:05:00,146.17,146.42,146.08,146.24,14028.0,146.17,146.42,146.08,146.24,14028.0
2023-07-03 11:10:00,146.23,146.42,146.02,146.42,10368.0,146.23,146.42,146.02,146.42,10368.0
2023-07-03 11:15:00,146.45,146.47,146.18,146.19,7793.0,146.45,146.47,146.18,146.19,7793.0
2023-07-03 11:20:00,146.17,146.62,146.15,146.56,10706.0,146.17,146.62,146.15,146.56,10706.0
2023-07-03 11:25:00,146.55,146.76,146.47,146.75,10870.0,146.55,146.76,146.47,146.75,10870.0
2023-07-03 11:30:00,146.7,146.89,146.67,146.89,7570.0,146.7,146.89,146.67,146.89,7570.0
2023-07-03 11:35:00,146.97,146.99,146.89,146.9,9822.0,146.97,146.99,146.89,146.9,9822.0
2023-07-03 11:40:00,146.9,146.98,146.85,146.96,8681.0,146.9,146.98,146.85,146.96,8681.0
2023-07-03 11:45:00,146.93,147.05,146.9,146.9,13841.0,146.93,147.05,146.9,146.9,13841.0
2023-07-03 11:50:00,146.92,146.92,146.64,146.75,4998.0,146.92,146.92,146.64,146.75,4998.0
2023-07-03 11:55:00,146.8,146.82,146.7,146.8,6624.0,146.8,146.82,146.7,146.8,6624.0
2023-07-03 12:00:00,146.82,147.02,146.79,146.99,14719.0,146.82,147.02,146.79,146.99,14719.0
2023-07-03 12:05:00,146.98,147.02,146.9,146.9,18582.0,146.98,147.02,146.9,146.9,18582.0
2023-07-03 12:10:00,146.92,146.92,146.8,146.83,10820.0,146.92,146.92,146.8,146.83,10820.0
2023-07-03 12:15:00,146.88,147.4,146.88,147.4,19431.0,146.88,147.4,146.88,147.4,19431.0
2023-07-03 12:20:00,147.43,147.74,147.38,147.7,22234.0,147.43,147.74,147.38,147.7,22234.0
2023-07-03 12:25:00,147.7,147.7,147.37,147.52,13637.0,147.7,147.7,147.37,147.52,13637.0
2023-07-03 12:30:00,147.52,147.52,147.25,147.29,13441.0,147.52,147.52,147.25,147.29,13441.0
2023-07-03 12:35:00,147.25,147.36,147.07,147.16,14249.0,147.25,147.36,147.07,147.16,14249.0
2023-07-03 12:40:00,147.16,147.27,147.11,147.22,21451.0,147.16,147.27,147.11,147.22,21451.0
2023-07-03 12:45:00,147.24,147.28,147.0,147.17,20289.0,147.24,147.28,147.0,147.17,20289.0
2023-07-03 12:50:00,147.15,147.27,146.95,147.15,76972.0,147.15,147.27,146.95,147.15,76972.0
2023-07-03 12:55:00,147.18,147.51,147.17,147.42,89114.0,147.18,147.51,147.17,147.42,89114.0
2023-07-05 09:30:00,147.47,147.49,146.82,147.42,20510.0,147.47,147.49,146.82,147.42,20510.0
2023-07-05 09:35:00,147.37,147.37,146.55,146.55,9366.0,147.37,147.37,146.55,146.55,9366.0
2023-07-05 09:40:00,146.59,146.92,146.58,146.88,18079.0,146.59,146.92,146.58,146.88,18079.0
2023-07-05 09:45:00,146.81,146.88,146.38,146.54,9623.0,146.81,146.88,146.38,146.54,9623.0
2023-07-05 09:50:00,146.49,146.52,146.04,146.2,6410.0,146.49,146.52,146.04,146.2,6410.0
2023-07-05 09:55:00,146.18,146.5,146.17,146.47,5789.0,146.18,146.5,146.17,146.47,5789.0
2023-07-05 10:00:00,146.52,146.52,145.94,145.94,5364.0,146.52,146.52,145.94,145.94,5364.0
2023-07-05 10:05:00,145.94,146.23,145.88,146.21,15914.0,145.94,146.23,145.88,146.21,15914.0
2023-07-05 10:10:00,146.17,146.3,145.99,146.22,25345.0,146.17,146.3,145.99,146.22,25345.0
2023-07-05 10:15:00,146.2,146.2,145.84,145.86,6541.0,146.2,146.2,145.84,145.86,6541.0
2023-07-05 10:20:00,145.82,145.86,145.68,145.7,11457.0,145.82,145.86,145.68,145.7,11457.0
2023-07-05 10:25:00,145.72,145.82,145.61,145.76,12009.0,145.72,145.82,145.61,145.76,12009.0
2023-07-05 10:30:00,145.74,145.89,145.73,145.88,17960.0,145.74,145.89,145.73,145.88,17960.0
2023-07-05 10:35:00,145.87,145.96,145.58,145.72,15196.0,145.87,145.96,145.58,145.72,15196.0
2023-07-05 10:40:00,145.76,145.81,145.72,145.8,4924.0,145.76,145.81,145.72,145.8,4924.0
2023-07-05 10:45:00,145.8,145.8,145.55,145.66,7200.0,145.8,145.8,145.55,145.66,7200.0
2023-07-05 10:50:00,145.72,145.82,145.65,145.72,11238.0,145.72,145.82,145.65,145.72,11238.0
2023-07-05 10:55:00,145.75,145.75,145.56,145.63,5132.0,145.75,145.75,145.56,145.63,5132.0
2023-07-05 11:00:00,145.64,145.72,145.59,145.65,11323.0,145.64,145.72,145.59,145.65,11323.0
2023-07-05 11:05:00,145.68,145.7,145.53,145.56,20811.0,145.68,145.7,145.53,145.56,20811.0
2023-07-05 11:10:00,145.55,145.57,145.46,145.57,9110.0,145.55,145.57,145.46,145.57,9110.0
2023-07-05 11:15:00,145.58,145.69,145.49,145.59,7388.0,145.58,145.69,145.49,145.59,7388.0
2023-07-05 11:20:00,145.6,145.64,145.45,145.52,14579.0,145.6,145.64,145.45,145.52,14579.0
2023-07-05 11:25:00,145.53,145.56,145.46,145.49,3982.0,145.53,145.56,145.46,145.49,3982.0
2023-07-05 11:30:00,145.45,145.5,145.35,145.4,6679.0,145.45,145.5,145.35,145.4,6679.0
2023-07-05 11:35:00,145.4,145.4,145.3,145.36,5787.0,145.4,145.4,145.3,145.36,5787.0
2023-07-05 11:40:00,145.38,145.42,145.24,145.29,5576.0,145.38,145.42,145.24,145.29,5576.0
2023-07-05 11:45:00,145.22,145.22,145.0,145.03,21251.0,145.22,145.22,145.0,145.03,21251.0
2023-07-05 11:50:00,145.0,145.18,145.0,145.03,17325.0,145.0,145.18,145.0,145.03,17325.0
2023-07-05 11:55:00,145.05,145.21,145.03,145.13,16100.0,145.05,145.21,145.03,145.13,16100.0
2023-07-05 12:00:00,145.13,145.56,145.13,145.51,8033.0,145.13,145.56,145.13,145.51,8033.0
2023-07-05 12:05:00,145.49,145.49,145.2,145.23,14592.0,145.49,145.49,145.2,145.23,14592.0
2023-07-05 12:10:00,145.22,145.22,145.07,145.09,4458.0,145.22,145.22,145.07,145.09,4458.0
2023-07-05 12:15:00,145.09,145.13,145.0,145.01,19429.0,145.09,145.13,145.0,145.01,19429.0
2023-07-05 12:20:00,145.0,145.12,145.0,145.12,12172.0,145.0,145.12,145.0,145.12,12172.0
2023-07-05 12:25:00,145.16,145.26,145.12,145.15,12766.0,145.16,145.26,145.12,145.15,12766.0
2023-07-05 12:30:00,145.14,145.19,145.07,145.07,5490.0,145.14,145.19,145.07,145.07,5490.0
2023-07-05 12:35:00,145.08,145.16,145.0,145.12,9604.0,145.08,145.16,145.0,145.12,9604.0
2023-07-05 12:40:00,145.13,145.14,145.11,145.12,1800.0,145.13,145.14,145.11,145.12,1800.0
2023-07-05 12:45:00,145.12,145.14,145.06,145.14,9805.0,145.12,145.14,145.06,145.14,9805.0
2023-07-05 12:50:00,145.12,145.18,145.03,145.03,6454.0,145.12,145.18,145.03,145.03,6454.0
2023-07-05 12:55:00,145.03,145.04,145.0,145.02,6012.0,145.03,145.04,145.0,145.02,6012.0
2023-07-05 13:00:00,145.03,145.19,145.03,145.06,20075.0,145.03,145.19,145.03,145.06,20075.0
2023-07-05 13:05:00,145.07,145.13,145.0,145.02,23830.0,145.07,145.13,145.0,145.02,23830.0
2023-07-05 13:10:00,145.0,145.08,145.0,145.03,7917.0,145.0,145.08,145.0,145.03,7917.0
2023-07-05 13:15:00,145.04,145.09,145.02,145.08,10608.0,145.04,145.09,145.02,145.08,10608.0
2023-07-05 13:20:00,145.1,145.14,145.03,145.04,5445.0,145.1,145.14,145.03,145.04,5445.0
2023-07-05 13:25:00,145.05,145.1,145.0,145.06,7364.0,145.05,145.1,145.0,145.06,7364.0
2023-07-05 13:30:00,145.04,145.05,144.86,144.92,15577.0,145.04,145.05,144.86,144.92,15577.0
2023-07-05 13:35:00,144.92,145.02,144.9,144.9,19753.0,144.92,145.02,144.9,144.9,19753.0
2023-07-05 13:40:00,144.9,144.98,144.9,144.9,5820.0,144.9,144.98,144.9,144.9,5820.0
2023-07-05 13:45:00,144.91,145.1,144.9,145.1,3741.0,144.91,145.1,144.9,145.1,3741.0
2023-07-05 13:50:00,145.19,145.19,145.0,145.03,14607.0,145.19,145.19,145.0,145.03,14607.0
2023-07-05 13:55:00,145.02,145.19,145.02,145.11,12096.0,145.02,145.19,145.02,145.11,12096.0
2023-07-05 14:00:00,145.11,145.17,144.9,144.9,10166.0,145.11,145.17,144.9,144.9,10166.0
2023-07-05 14:05:00,144.85,144.85,144.75,144.75,2588.0,144.85,144.85,144.75,144.75,2588.0
2023-07-05 14:10:00,144.73,144.76,144.61,144.74,7146.0,144.73,144.76,144.61,144.74,7146.0
2023-07-05 14:15:00,144.73,144.81,144.7,144.77,6097.0,144.73,144.81,144.7,144.77,6097.0
2023-07-05 14:20:00,144.77,144.96,144.72,144.93,4743.0,144.77,144.96,144.72,144.93,4743.0
2023-07-05 14:25:00,144.98,145.0,144.87,144.87,5852.0,144.98,145.0,144.87,144.87,5852.0
2023-07-05 14:30:00,144.86,144.99,144.86,144.96,2598.0,144.86,144.99,144.86,144.96,2598.0
2023-07-05 14:35:00,144.94,145.05,144.92,144.96,4834.0,144.94,145.05,144.92,144.96,4834.0
2023-07-05 14:40:00,144.95,145.05,144.94,144.94,1800.0,144.95,145.05,144.94,144.94,1800.0
2023-07-05 14:45:00,144.93,145.05,144.89,144.97,6539.0,144.93,145.05,144.89,144.97,6539.0
2023-07-05 14:50:00,144.96,144.97,144.83,144.88,6210.0,144.96,144.97,144.83,144.88,6210.0
2023-07-05 14:55:00,144.9,144.97,144.89,144.91,3911.0,144.9,144.97,144.89,144.91,3911.0
2023-07-05 15:00:00,144.92,144.98,144.88,144.96,5479.0,144.92,144.98,144.88,144.96,5479.0
2023-07-05 15:05:00,144.96,145.09,144.96,144.99,10198.0,144.96,145.09,144.96,144.99,10198.0
2023-07-05 15:10:00,145.0,145.1,144.96,145.01,16156.0,145.0,145.1,144.96,145.01,16156.0
2023-07-05 15:15:00,145.0,145.18,144.97,145.16,9231.0,145.0,145.18,144.97,145.16,9231.0
2023-07-05 15:20:00,145.15,145.25,145.07,145.25,12670.0,145.15,145.25,145.07,145.25,12670.0
2023-07-05 15:25:00,145.25,145.33,145.15,145.17,11395.0,145.25,145.33,145.15,145.17,11395.0
2023-07-05 15:30:00,145.16,145.18,145.06,145.17,17443.0,145.16,145.18,145.06,145.17,17443.0
2023-07-05 15:35:00,145.19,145.24,145.09,145.21,18590.0,145.19,145.24,145.09,145.21,18590.0
2023-07-05 15:40:00,145.22,145.42,145.16,145.38,26835.0,145.22,145.42,145.16,145.38,26835.0
2023-07-05 15:45:00,145.38,145.53,145.36,145.49,18942.0,145.38,145.53,145.36,145.49,18942.0
2023-07-05 15:50:00,145.46,145.57,145.18,145.29,35126.0,145.46,145.57,145.18,145.29,35126.0
2023-07-05 15:55:00,145.29,145.48,145.23,145.46,93326.0,145.29,145.48,145.23,145.46,93326.0
2023-07-06 09:30:00,144.61,144.89,144.5,144.87,13254.0,144.61,144.89,144.5,144.87,13254.0
2023-07-06 09:35:00,144.85,145.33,144.77,145.33,12082.0,144.85,145.33,144.77,145.33,12082.0
2023-07-06 09:40:00,145.08,145.1,144.6,144.78,8497.0,145.08,145.1,144.6,144.78,8497.0
2023-07-06 09:45:00,144.77,145.1,144.65,144.92,4166.0,144.77,145.1,144.65,144.92,4166.0
2023-07-06 09:50:00,144.94,145.47,144.93,145.23,4798.0,144.94,145.47,144.93,145.23,4798.0
2023-07-06 09:55:00,145.23,145.26,144.83,144.84,2000.0,145.23,145.26,144.83,144.84,2000.0
2023-07-06 10:00:00,144.8,144.81,144.58,144.68,4763.0,144.8,144.81,144.58,144.68,4763.0
2023-07-06 10:05:00,144.65,144.82,144.57,144.58,5411.0,144.65,144.82,144.57,144.58,5411.0
2023-07-06 10:10:00,144.5,145.02,144.46,144.98,6077.0,144.5,145.02,144.46,144.98,6077.0
2023-07-06 10:15:00,144.99,145.19,144.99,145.13,6727.0,144.99,145.19,144.99,145.13,6727.0
2023-07-06 10:20:00,145.16,145.35,145.14,145.33,4936.0,145.16,145.35,145.14,145.33,4936.0
2023-07-06 10:25:00,145.27,145.49,145.22,145.49,6655.0,145.27,145.49,145.22,145.49,6655.0
2023-07-06 10:30:00,145.46,145.46,145.11,145.42,5224.0,145.46,145.46,145.11,145.42,5224.0
2023-07-06 10:35:00,145.44,145.56,145.18,145.18,3849.0,145.44,145.56,145.18,145.18,3849.0
2023-07-06 10:40:00,145.15,145.45,145.03,145.39,15104.0,145.15,145.45,145.03,145.39,15104.0
2023-07-06 10:45:00,145.41,145.41,145.22,145.27,7029.0,145.41,145.41,145.22,145.27,7029.0
2023-07-06 10:50:00,145.28,145.37,145.25,145.33,5402.0,145.28,145.37,145.25,145.33,5402.0
2023-07-06 10:55:00,145.34,145.36,145.19,145.22,4977.0,145.34,145.36,145.19,145.22,4977.0
2023-07-06 11:00:00,145.22,145.41,145.2,145.37,5747.0,145.22,145.41,145.2,145.37,5747.0
2023-07-06 11:05:00,145.34,145.35,145.06,145.06,9615.0,145.34,145.35,145.06,145.06,9615.0
2023-07-06 11:10:00,145.07,145.12,144.97,145.07,2581.0,145.07,145.12,144.97,145.07,2581.0
2023-07-06 11:15:00,145.12,145.17,145.04,145.12,2528.0,145.12,145.17,145.04,145.12,2528.0
2023-07-06 11:20:00,145.13,145.18,144.96,145.08,2739.0,145.13,145.18,144.96,145.08,2739.0
2023-07-06 11:25:00,145.07,145.08,144.91,144.94,2804.0,145.07,145.08,144.91,144.94,2804.0
2023-07-06 11:30:00,144.96,145.05,144.94,144.94,2918.0,144.96,145.05,144.94,144.94,2918.0
2023-07-06 11:35:00,144.97,144.97,144.72,144.79,3177.0,144.97,144.97,144.72,144.79,3177.0
2023-07-06 11:40:00,144.78,144.96,144.76,144.81,3315.0,144.78,144.96,144.76,144.81,3315.0
2023-07-06 11:45:00,144.85,144.96,144.85,144.86,4078.0,144.85,144.96,144.85,144.86,4078.0
2023-07-06 11:50:00,144.86,144.92,144.84,144.9,3768.0,144.86,144.92,144.84,144.9,3768.0
2023-07-06 11:55:00,144.9,145.03,144.84,144.84,1664.0,144.9,145.03,144.84,144.84,1664.0
2023-07-06 12:00:00,144.82,144.84,144.75,144.76,4352.0,144.82,144.84,144.75,144.76,4352.0
2023-07-06 12:05:00,144.8,144.83,144.7,144.7,3221.0,144.8,144.83,144.7,144.7,3221.0
2023-07-06 12:10:00,144.7,144.88,144.7,144.88,2350.0,144.7,144.88,144.7,144.88,2350.0
2023-07-06 12:15:00,144.85,145.07,144.85,144.95,5448.0,144.85,145.07,144.85,144.95,5448.0
2023-07-06 12:20:00,144.93,145.09,144.9,145.05,8623.0,144.93,145.09,144.9,145.05,8623.0
2023-07-06 12:25:00,145.06,145.14,145.04,145.12,7118.0,145.06,145.14,145.04,145.12,7118.0
2023-07-06 12:30:00,145.1,145.14,145.06,145.09,2653.0,145.1,145.14,145.06,145.09,2653.0
2023-07-06 12:35:00,145.07,145.07,144.78,144.78,3770.0,145.07,145.07,144.78,144.78,3770.0
2023-07-06 12:40:00,144.78,144.94,144.78,144.86,3363.0,144.78,144.94,144.78,144.86,3363.0
2023-07-06 12:45:00,144.84,145.02,144.84,145.0,2157.0,144.84,145.02,144.84,145.0,2157.0
2023-07-06 12:50:00,145.01,145.07,144.9,144.97,2918.0,145.01,145.07,144.9,144.97,2918.0
2023-07-06 12:55:00,144.97,144.98,144.86,144.86,2798.0,144.97,144.98,144.86,144.86,2798.0
2023-07-06 13:00:00,144.88,144.88,144.72,144.75,3573.0,144.88,144.88,144.72,144.75,3573.0
2023-07-06 13:05:00,144.73,144.79,144.66,144.75,4577.0,144.73,144.79,144.66,144.75,4577.0
2023-07-06 13:10:00,144.74,144.81,144.65,144.78,3482.0,144.74,144.81,144.65,144.78,3482.0
2023-07-06 13:15:00,144.78,144.81,144.71,144.77,1666.0,144.78,144.81,144.71,144.77,1666.0
2023-07-06 13:20:00,144.77,144.81,144.71,144.8,1425.0,144.77,144.81,144.71,144.8,1425.0
2023-07-06 13:25:00,144.81,144.82,144.73,144.79,2490.0,144.81,144.82,144.73,144.79,2490.0
2023-07-06 13:30:00,144.8,144.81,144.74,144.8,2263.0,144.8,144.81,144.74,144.8,2263.0
2023-07-06 13:35:00,144.78,144.8,144.7,144.77,4507.0,144.78,144.8,144.7,144.77,4507.0
2023-07-06 13:40:00,144.78,144.79,144.69,144.7,3782.0,144.78,144.79,144.69,144.7,3782.0
2023-07-06 13:45:00,144.66,144.66,144.56,144.56,2830.0,144.66,144.66,144.56,144.56,2830.0
2023-07-06 13:50:00,144.53,144.55,144.44,144.51,4296.0,144.53,144.55,144.44,144.51,4296.0
2023-07-06 13:55:00,144.51,144.55,144.47,144.51,4467.0,144.51,144.55,144.47,144.51,4467.0
2023-07-06 14:00:00,144.51,144.51,144.31,144.31,3450.0,144.51,144.51,144.31,144.31,3450.0
2023-07-06 14:05:00,144.3,144.37,144.26,144.3,6456.0,144.3,144.37,144.26,144.3,6456.0
2023-07-06 14:10:00,144.3,144.3,144.19,144.25,4050.0,144.3,144.3,144.19,144.25,4050.0
2023-07-06 14:15:00,144.26,144.4,144.21,144.4,3559.0,144.26,144.4,144.21,144.4,3559.0
2023-07-06 14:20:00,144.38,144.47,144.32,144.46,2247.0,144.38,144.47,144.32,144.46,2247.0
2023-07-06 14:25:00,144.45,144.52,144.45,144.47,2200.0,144.45,144.52,144.45,144.47,2200.0
2023-07-06 14:30:00,144.47,144.49,144.39,144.39,2496.0,144.47,144.49,144.39,144.39,2496.0
2023-07-06 14:35:00,144.42,144.71,144.4,144.69,7212.0,144.42,144.71,144.4,144.69,7212.0
2023-07-06 14:40:00,144.7,144.72,144.61,144.61,3441.0,144.7,144.72,144.61,144.61,3441.0
2023-07-06 14:45:00,144.68,144.75,144.66,144.66,3450.0,144.68,144.75,144.66,144.66,3450.0
2023-07-06 14:50:00,144.63,144.69,144.56,144.69,3434.0,144.63,144.69,144.56,144.69,3434.0
2023-07-06 14:55:00,144.68,144.73,144.65,144.73,2287.0,144.68,144.73,144.65,144.73,2287.0
2023-07-06 15:00:00,144.74,144.78,144.71,144.72,2793.0,144.74,144.78,144.71,144.72,2793.0
2023-07-06 15:05:00,144.74,144.74,144.69,144.74,2641.0,144.74,144.74,144.69,144.74,2641.0
2023-07-06 15:10:00,144.73,144.74,144.67,144.68,2681.0,144.73,144.74,144.67,144.68,2681.0
2023-07-06 15:15:00,144.68,144.69,144.61,144.67,4458.0,144.68,144.69,144.61,144.67,4458.0
2023-07-06 15:20:00,144.67,144.69,144.62,144.63,5075.0,144.67,144.69,144.62,144.63,5075.0
2023-07-06 15:25:00,144.65,144.69,144.58,144.58,4222.0,144.65,144.69,144.58,144.58,4222.0
2023-07-06 15:30:00,144.58,144.62,144.5,144.56,5793.0,144.58,144.62,144.5,144.56,5793.0
2023-07-06 15:35:00,144.56,144.69,144.54,144.64,6037.0,144.56,144.69,144.54,144.64,6037.0
2023-07-06 15:40:00,144.58,144.61,144.5,144.59,9363.0,144.58,144.61,144.5,144.59,9363.0
2023-07-06 15:45:00,144.6,144.6,144.38,144.44,8400.0,144.6,144.6,144.38,144.44,8400.0
2023-07-06 15:50:00,144.46,144.47,144.2,144.2,25310.0,144.46,144.47,144.2,144.2,25310.0
2023-07-06 15:55:00,144.19,144.32,144.14,144.27,67728.0,144.19,144.32,144.14,144.27,67728.0
2023-07-07 09:30:00,144.6,144.74,143.9,143.9,18976.0,144.6,144.74,143.9,143.9,18976.0
2023-07-07 09:35:00,143.91,144.04,143.67,143.89,8754.0,143.91,144.04,143.67,143.89,8754.0
2023-07-07 09:40:00,143.86,143.89,143.5,143.85,4069.0,143.86,143.89,143.5,143.85,4069.0
2023-07-07 09:45:00,143.91,144.03,143.54,143.95,5886.0,143.91,144.03,143.54,143.95,5886.0
2023-07-07 09:50:00,144.03,144.19,143.86,143.86,4135.0,144.03,144.19,143.86,143.86,4135.0
2023-07-07 09:55:00,143.97,143.97,143.62,143.69,4650.0,143.97,143.97,143.62,143.69,4650.0
2023-07-07 10:00:00,143.66,143.88,143.61,143.88,7319.0,143.66,143.88,143.61,143.88,7319.0
2023-07-07 10:05:00,143.87,144.12,143.84,144.1,9312.0,143.87,144.12,143.84,144.1,9312.0
2023-07-07 10:10:00,144.13,144.32,144.13,144.29,4124.0,144.13,144.32,144.13,144.29,4124.0
2023-07-07 10:15:00,144.32,144.4,144.2,144.34,6277.0,144.32,144.4,144.2,144.34,6277.0
2023-07-07 10:20:00,144.37,144.4,144.27,144.33,5050.0,144.37,144.4,144.27,144.33,5050.0
2023-07-07 10:25:00,144.35,144.36,144.19,144.28,3300.0,144.35,144.36,144.19,144.28,3300.0
2023-07-07 10:30:00,144.27,144.33,144.17,144.27,2530.0,144.27,144.33,144.17,144.27,2530.0
2023-07-07 10:35:00,144.34,144.38,144.15,144.15,2800.0,144.34,144.38,144.15,144.15,2800.0
2023-07-07 10:40:00,144.23,144.25,144.06,144.08,2037.0,144.23,144.25,144.06,144.08,2037.0
2023-07-07 10:45:00,144.1,144.15,144.0,144.12,4505.0,144.1,144.15,144.0,144.12,4505.0
2023-07-07 10:50:00,144.14,144.2,143.97,144.0,4920.0,144.14,144.2,143.97,144.0,4920.0
2023-07-07 10:55:00,144.06,144.15,144.05,144.1,2924.0,144.06,144.15,144.05,144.1,2924.0
2023-07-07 11:00:00,144.14,144.34,144.14,144.34,1953.0,144.14,144.34,144.14,144.34,1953.0
2023-07-07 11:05:00,144.4,144.63,144.4,144.52,5926.0,144.4,144.63,144.4,144.52,5926.0
2023-07-07 11:10:00,144.51,144.71,144.51,144.71,2291.0,144.51,144.71,144.51,144.71,2291.0
2023-07-07 11:15:00,144.68,144.76,144.47,144.54,4305.0,144.68,144.76,144.47,144.54,4305.0
2023-07-07 11:20:00,144.51,144.64,144.42,144.62,2902.0,144.51,144.64,144.42,144.62,2902.0
2023-07-07 11:25:00,144.64,144.64,144.57,144.59,1600.0,144.64,144.64,144.57,144.59,1600.0
2023-07-07 11:30:00,144.56,144.74,144.5,144.7,4753.0,144.56,144.74,144.5,144.7,4753.0
2023-07-07 11:35:00,144.67,144.71,144.61,144.65,2396.0,144.67,144.71,144.61,144.65,2396.0
2023-07-07 11:40:00,144.68,144.68,144.53,144.53,2714.0,144.68,144.68,144.53,144.53,2714.0
2023-07-07 11:45:00,144.53,144.53,144.46,144.48,4954.0,144.53,144.53,144.46,144.48,4954.0
2023-07-07 11:50:00,144.45,144.46,144.32,144.33,3542.0,144.45,144.46,144.32,144.33,3542.0
2023-07-07 11:55:00,144.28,144.41,144.28,144.41,9980.0,144.28,144.41,144.28,144.41,9980.0
2023-07-07 12:00:00,144.41,144.44,144.36,144.44,3613.0,144.41,144.44,144.36,144.44,3613.0
2023-07-07 12:05:00,144.47,144.49,144.36,144.42,5146.0,144.47,144.49,144.36,144.42,5146.0
2023-07-07 12:10:00,144.43,144.45,144.37,144.42,4241.0,144.43,144.45,144.37,144.42,4241.0
2023-07-07 12:15:00,144.39,144.45,144.39,144.43,2828.0,144.39,144.45,144.39,144.43,2828.0
2023-07-07 12:20:00,144.41,144.45,144.34,144.4,4699.0,144.41,144.45,144.34,144.4,4699.0
2023-07-07 12:25:00,144.4,144.42,144.35,144.4,6944.0,144.4,144.42,144.35,144.4,6944.0
2023-07-07 12:30:00,144.41,144.42,144.34,144.4,9580.0,144.41,144.42,144.34,144.4,9580.0
2023-07-07 12:35:00,144.42,144.66,144.37,144.59,20265.0,144.42,144.66,144.37,144.59,20265.0
2023-07-07 12:40:00,144.58,144.8,144.57,144.8,12659.0,144.58,144.8,144.57,144.8,12659.0
2023-07-07 12:45:00,144.83,144.91,144.76,144.78,5796.0,144.83,144.91,144.76,144.78,5796.0
2023-07-07 12:50:00,144.8,145.07,144.8,145.03,5725.0,144.8,145.07,144.8,145.03,5725.0
2023-07-07 12:55:00,145.02,145.16,145.02,145.16,2250.0,145.02,145.16,145.02,145.16,2250.0
2023-07-07 13:00:00,145.18,145.18,144.91,144.94,7568.0,145.18,145.18,144.91,144.94,7568.0
2023-07-07 13:05:00,144.96,145.05,144.94,144.97,9613.0,144.96,145.05,144.94,144.97,9613.0
2023-07-07 13:10:00,144.98,145.0,144.9,144.97,1912.0,144.98,145.0,144.9,144.97,1912.0
2023-07-07 13:15:00,144.94,145.02,144.89,145.02,2937.0,144.94,145.02,144.89,145.02,2937.0
2023-07-07 13:20:00,145.04,145.05,144.94,144.98,5908.0,145.04,145.05,144.94,144.98,5908.0
2023-07-07 13:25:00,144.97,145.05,144.97,144.99,4969.0,144.97,145.05,144.97,144.99,4969.0
2023-07-07 13:30:00,145.0,145.03,144.96,144.98,3985.0,145.0,145.03,144.96,144.98,3985.0
2023-07-07 13:35:00,144.95,144.95,144.9,144.93,2261.0,144.95,144.95,144.9,144.93,2261.0
2023-07-07 13:40:00,144.93,144.98,144.86,144.86,11108.0,144.93,144.98,144.86,144.86,11108.0
2023-07-07 13:45:00,144.84,144.96,144.84,144.9,5731.0,144.84,144.96,144.84,144.9,5731.0
2023-07-07 13:50:00,144.9,145.02,144.86,145.01,25558.0,144.9,145.02,144.86,145.01,25558.0
2023-07-07 13:55:00,145.0,145.02,144.77,144.9,4613.0,145.0,145.02,144.77,144.9,4613.0
2023-07-07 14:00:00,144.82,144.82,144.61,144.63,8360.0,144.82,144.82,144.61,144.63,8360.0
2023-07-07 14:05:00,144.63,144.63,144.54,144.55,2834.0,144.63,144.63,144.54,144.55,2834.0
2023-07-07 14:10:00,144.55,144.56,144.45,144.56,4964.0,144.55,144.56,144.45,144.56,4964.0
2023-07-07 14:15:00,144.52,144.52,144.45,144.45,2636.0,144.52,144.52,144.45,144.45,2636.0
2023-07-07 14:20:00,144.47,144.47,144.35,144.42,4709.0,144.47,144.47,144.35,144.42,4709.0
2023-07-07 14:25:00,144.38,144.43,144.37,144.4,1971.0,144.38,144.43,144.37,144.4,1971.0
2023-07-07 14:30:00,144.4,144.42,144.31,144.34,5570.0,144.4,144.42,144.31,144.34,5570.0
2023-07-07 14:35:00,144.36,144.39,144.21,144.24,3657.0,144.36,144.39,144.21,144.24,3657.0
2023-07-07 14:40:00,144.24,144.28,144.19,144.2,3681.0,144.24,144.28,144.19,144.2,3681.0
2023-07-07 14:45:00,144.21,144.28,144.2,144.24,1682.0,144.21,144.28,144.2,144.24,1682.0
2023-07-07 14:50:00,144.28,144.33,144.18,144.24,4833.0,144.28,144.33,144.18,144.24,4833.0
2023-07-07 14:55:00,144.24,144.29,144.19,144.29,5360.0,144.24,144.29,144.19,144.29,5360.0
2023-07-07 15:00:00,144.27,144.39,144.26,144.35,4819.0,144.27,144.39,144.26,144.35,4819.0
2023-07-07 15:05:00,144.34,144.35,144.27,144.28,3866.0,144.34,144.35,144.27,144.28,3866.0
2023-07-07 15:10:00,144.27,144.3,144.24,144.26,3592.0,144.27,144.3,144.24,144.26,3592.0
2023-07-07 15:15:00,144.25,144.28,144.13,144.22,5769.0,144.25,144.28,144.13,144.22,5769.0
2023-07-07 15:20:00,144.21,144.24,144.08,144.11,6628.0,144.21,144.24,144.08,144.11,6628.0
2023-07-07 15:25:00,144.11,144.12,143.96,143.98,6727.0,144.11,144.12,143.96,143.98,6727.0
2023-07-07 15:30:00,143.95,144.0,143.88,143.89,12243.0,143.95,144.0,143.88,143.89,12243.0
2023-07-07 15:35:00,143.87,143.88,143.61,143.62,7846.0,143.87,143.88,143.61,143.62,7846.0
2023-07-07 15:40:00,143.63,143.65,143.56,143.59,8608.0,143.63,143.65,143.56,143.59,8608.0
2023-07-07 15:45:00,143.59,143.63,143.39,143.43,19964.0,143.59,143.63,143.39,143.43,19964.0
2023-07-07 15:50:00,143.44,143.68,143.28,143.56,39226.0,143.44,143.68,143.28,143.56,39226.0
2023-07-07 15:55:00,143.56,143.57,143.41,143.56,60795.0,143.56,143.57,143.41,143.56,60795.0
2023-07-10 09:30:00,144.09,144.98,144.09,144.86,19292.0,144.09,144.98,144.09,144.86,19292.0
2023-07-10 09:35:00,144.84,144.88,144.66,144.66,8127.0,144.84,144.88,144.66,144.66,8127.0
2023-07-10 09:40:00,144.58,145.04,144.58,145.02,18763.0,144.58,145.04,144.58,145.02,18763.0
2023-07-10 09:45:00,145.0,145.32,144.95,145.02,17223.0,145.0,145.32,144.95,145.02,17223.0
2023-07-10 09:50:00,145.02,145.42,145.01,145.34,13189.0,145.02,145.42,145.01,145.34,13189.0
2023-07-10 09:55:00,145.34,145.68,145.24,145.65,11438.0,145.34,145.68,145.24,145.65,11438.0
2023-07-10 10:00:00,145.65,145.65,145.1,145.1,5356.0,145.65,145.65,145.1,145.1,5356.0
2023-07-10 10:05:00,145.1,145.22,144.71,144.71,13043.0,145.1,145.22,144.71,144.71,13043.0
2023-07-10 10:10:00,144.72,144.75,144.4,144.43,4957.0,144.72,144.75,144.4,144.43,4957.0
2023-07-10 10:15:00,144.52,144.59,144.46,144.59,1600.0,144.52,144.59,144.46,144.59,1600.0
2023-07-10 10:20:00,144.61,144.62,144.42,144.42,4827.0,144.61,144.62,144.42,144.42,4827.0
2023-07-10 10:25:00,144.41,144.46,144.3,144.43,4847.0,144.41,144.46,144.3,144.43,4847.0
2023-07-10 10:30:00,144.4,144.41,144.19,144.25,4134.0,144.4,144.41,144.19,144.25,4134.0
2023-07-10 10:35:00,144.31,144.44,144.21,144.44,7482.0,144.31,144.44,144.21,144.44,7482.0
2023-07-10 10:40:00,144.42,144.57,144.38,144.48,4828.0,144.42,144.57,144.38,144.48,4828.0
2023-07-10 10:45:00,144.48,145.01,144.38,144.98,9584.0,144.48,145.01,144.38,144.98,9584.0
2023-07-10 10:50:00,145.03,145.06,144.73,144.74,7123.0,145.03,145.06,144.73,144.74,7123.0
2023-07-10 10:55:00,144.7,144.86,144.67,144.74,3167.0,144.7,144.86,144.67,144.74,3167.0
2023-07-10 11:00:00,144.78,144.83,144.46,144.58,12930.0,144.78,144.83,144.46,144.58,12930.0
2023-07-10 11:05:00,144.63,144.63,144.5,144.55,2700.0,144.63,144.63,144.5,144.55,2700.0
2023-07-10 11:10:00,144.58,144.66,144.51,144.64,3009.0,144.58,144.66,144.51,144.64,3009.0
2023-07-10 11:15:00,144.61,144.67,144.53,144.57,2121.0,144.61,144.67,144.53,144.57,2121.0
2023-07-10 11:20:00,144.57,144.7,144.57,144.69,5129.0,144.57,144.7,144.57,144.69,5129.0
2023-07-10 11:25:00,144.75,144.76,144.65,144.74,4479.0,144.75,144.76,144.65,144.74,4479.0
2023-07-10 11:30:00,144.71,144.77,144.66,144.74,7270.0,144.71,144.77,144.66,144.74,7270.0
2023-07-10 11:35:00,144.74,144.89,144.71,144.85,3500.0,144.74,144.89,144.71,144.85,3500.0
2023-07-10 11:40:00,144.84,144.85,144.77,144.8,3627.0,144.84,144.85,144.77,144.8,3627.0
2023-07-10 11:45:00,144.8,144.85,144.72,144.8,5922.0,144.8,144.85,144.72,144.8,5922.0
2023-07-10 11:50:00,144.8,144.94,144.75,144.94,3467.0,144.8,144.94,144.75,144.94,3467.0
2023-07-10 11:55:00,144.94,145.02,144.91,145.0,3761.0,144.94,145.02,144.91,145.0,3761.0
2023-07-10 12:00:00,145.01,145.1,144.75,144.92,5952.0,145.01,145.1,144.75,144.92,5952.0
2023-07-10 12:05:00,144.92,144.92,144.79,144.81,2074.0,144.92,144.92,144.79,144.81,2074.0
2023-07-10 12:10:00,144.83,144.89,144.77,144.88,2608.0,144.83,144.89,144.77,144.88,2608.0
2023-07-10 12:15:00,144.88,145.03,144.87,145.02,1893.0,144.88,145.03,144.87,145.02,1893.0
2023-07-10 12:20:00,145.0,145.2,144.99,145.2,3684.0,145.0,145.2,144.99,145.2,3684.0
2023-07-10 12:25:00,145.24,145.24,145.14,145.19,3917.0,145.24,145.24,145.14,145.19,3917.0
2023-07-10 12:30:00,145.16,145.23,145.07,145.07,2936.0,145.16,145.23,145.07,145.07,2936.0
2023-07-10 12:35:00,145.06,145.15,145.05,145.11,1703.0,145.06,145.15,145.05,145.11,1703.0
2023-07-10 12:40:00,145.01,145.06,145.0,145.06,2214.0,145.01,145.06,145.0,145.06,2214.0
2023-07-10 12:45:00,145.11,145.25,145.11,145.22,2699.0,145.11,145.25,145.11,145.22,2699.0
2023-07-10 12:50:00,145.2,145.2,145.08,145.08,2277.0,145.2,145.2,145.08,145.08,2277.0
2023-07-10 12:55:00,145.05,145.12,145.01,145.1,2619.0,145.05,145.12,145.01,145.1,2619.0
2023-07-10 13:00:00,145.09,145.19,145.05,145.05,4035.0,145.09,145.19,145.05,145.05,4035.0
2023-07-10 13:05:00,145.08,145.23,145.05,145.23,4004.0,145.08,145.23,145.05,145.23,4004.0
2023-07-10 13:10:00,145.22,145.25,145.17,145.19,4687.0,145.22,145.25,145.17,145.19,4687.0
2023-07-10 13:15:00,145.19,145.25,145.13,145.14,3134.0,145.19,145.25,145.13,145.14,3134.0
2023-07-10 13:20:00,145.15,145.24,145.12,145.12,4953.0,145.15,145.24,145.12,145.12,4953.0
2023-07-10 13:25:00,145.07,145.07,144.95,144.97,5293.0,145.07,145.07,144.95,144.97,5293.0
2023-07-10 13:30:00,144.97,145.03,144.88,144.95,7479.0,144.97,145.03,144.88,144.95,7479.0
2023-07-10 13:35:00,144.91,144.91,144.76,144.76,3213.0,144.91,144.91,144.76,144.76,3213.0
2023-07-10 13:40:00,144.76,144.84,144.74,144.78,5802.0,144.76,144.84,144.74,144.78,5802.0
2023-07-10 13:45:00,144.79,144.79,144.59,144.59,3273.0,144.79,144.79,144.59,144.59,3273.0
2023-07-10 13:50:00,144.58,144.62,144.53,144.62,2248.0,144.58,144.62,144.53,144.62,2248.0
2023-07-10 13:55:00,144.63,144.73,144.62,144.72,2484.0,144.63,144.73,144.62,144.72,2484.0
2023-07-10 14:00:00,144.73,144.74,144.66,144.67,3491.0,144.73,144.74,144.66,144.67,3491.0
2023-07-10 14:05:00,144.66,144.74,144.58,144.58,4672.0,144.66,144.74,144.58,144.58,4672.0
2023-07-10 14:10:00,144.59,144.62,144.56,144.62,2203.0,144.59,144.62,144.56,144.62,2203.0
2023-07-10 14:15:00,144.62,144.62,144.4,144.41,5005.0,144.62,144.62,144.4,144.41,5005.0
2023-07-10 14:20:00,144.44,144.55,144.44,144.52,2611.0,144.44,144.55,144.44,144.52,2611.0
2023-07-10 14:25:00,144.55,144.77,144.55,144.73,2521.0,144.55,144.77,144.55,144.73,2521.0
2023-07-10 14:30:00,144.72,144.73,144.61,144.64,4200.0,144.72,144.73,144.61,144.64,4200.0
2023-07-10 14:35:00,144.68,144.68,144.5,144.5,3188.0,144.68,144.68,144.5,144.5,3188.0
2023-07-10 14:40:00,144.5,144.6,144.5,144.55,2917.0,144.5,144.6,144.5,144.55,2917.0
2023-07-10 14:45:00,144.57,144.57,144.38,144.38,2001.0,144.57,144.57,144.38,144.38,2001.0
2023-07-10 14:50:00,144.36,144.38,144.28,144.3,4126.0,144.36,144.38,144.28,144.3,4126.0
2023-07-10 14:55:00,144.34,144.45,144.33,144.43,3904.0,144.34,144.45,144.33,144.43,3904.0
2023-07-10 15:00:00,144.43,144.46,144.34,144.46,6598.0,144.43,144.46,144.34,144.46,6598.0
2023-07-10 15:05:00,144.46,144.54,144.36,144.37,7167.0,144.46,144.54,144.36,144.37,7167.0
2023-07-10 15:10:00,144.35,144.36,144.28,144.36,4142.0,144.35,144.36,144.28,144.36,4142.0
2023-07-10 15:15:00,144.4,144.74,144.31,144.63,37228.0,144.4,144.74,144.31,144.63,37228.0
2023-07-10 15:20:00,144.66,144.87,144.66,144.79,21224.0,144.66,144.87,144.66,144.79,21224.0
2023-07-10 15:25:00,144.81,144.92,144.7,144.88,5477.0,144.81,144.92,144.7,144.88,5477.0
2023-07-10 15:30:00,144.89,144.96,144.82,144.83,11236.0,144.89,144.96,144.82,144.83,11236.0
2023-07-10 15:35:00,144.86,144.88,144.75,144.85,15837.0,144.86,144.88,144.75,144.85,15837.0
2023-07-10 15:40:00,144.84,144.84,144.72,144.78,12054.0,144.84,144.84,144.72,144.78,12054.0
2023-07-10 15:45:00,144.78,144.94,144.73,144.93,17174.0,144.78,144.94,144.73,144.93,17174.0
2023-07-10 15:50:00,144.91,145.03,144.78,144.94,37934.0,144.91,145.03,144.78,144.94,37934.0
2023-07-10 15:55:00,144.94,144.94,144.65,144.91,92100.0,144.94,144.94,144.65,144.91,92100.0
2023-07-11 09:30:00,145.34,146.29,145.1,146.24,20704.0,145.34,146.29,145.1,146.24,20704.0
2023-07-11 09:35:00,146.33,146.42,144.93,145.04,11889.0,146.33,146.42,144.93,145.04,11889.0
2023-07-11 09:40:00,145.12,145.4,144.91,145.19,8554.0,145.12,145.4,144.91,145.19,8554.0
2023-07-11 09:45:00,145.11,145.36,145.11,145.36,1400.0,145.11,145.36,145.11,145.36,1400.0
2023-07-11 09:50:00,145.38,145.43,145.2,145.43,3235.0,145.38,145.43,145.2,145.43,3235.0
2023-07-11 09:55:00,145.4,145.86,145.36,145.72,10234.0,145.4,145.86,145.36,145.72,10234.0
2023-07-11 10:00:00,145.75,145.85,145.57,145.66,6263.0,145.75,145.85,145.57,145.66,6263.0
2023-07-11 10:05:00,145.66,145.67,145.48,145.53,8001.0,145.66,145.67,145.48,145.53,8001.0
2023-07-11 10:10:00,145.53,145.58,145.44,145.49,4080.0,145.53,145.58,145.44,145.49,4080.0
2023-07-11 10:15:00,145.49,145.71,145.46,145.65,5335.0,145.49,145.71,145.46,145.65,5335.0
2023-07-11 10:20:00,145.65,145.8,145.61,145.65,2820.0,145.65,145.8,145.61,145.65,2820.0
2023-07-11 10:25:00,145.68,145.78,145.66,145.75,3924.0,145.68,145.78,145.66,145.75,3924.0
2023-07-11 10:30:00,145.71,145.71,145.53,145.58,5352.0,145.71,145.71,145.53,145.58,5352.0
2023-07-11 10:35:00,145.57,145.66,145.33,145.33,4786.0,145.57,145.66,145.33,145.33,4786.0
2023-07-11 10:40:00,145.33,145.59,145.33,145.53,16590.0,145.33,145.59,145.33,145.53,16590.0
2023-07-11 10:45:00,145.53,145.7,145.46,145.7,14769.0,145.53,145.7,145.46,145.7,14769.0
2023-07-11 10:50:00,145.72,145.87,145.66,145.79,6505.0,145.72,145.87,145.66,145.79,6505.0
2023-07-11 10:55:00,145.76,146.11,145.1,146.11,188766.0,145.76,146.11,145.1,146.11,188766.0
2023-07-11 11:00:00,146.22,146.29,146.07,146.09,3804.0,146.22,146.29,146.07,146.09,3804.0
2023-07-11 11:05:00,146.02,146.03,145.82,146.03,7081.0,146.02,146.03,145.82,146.03,7081.0
2023-07-11 11:10:00,146.04,146.2,145.99,146.19,3938.0,146.04,146.2,145.99,146.19,3938.0
2023-07-11 11:15:00,146.21,146.22,146.04,146.22,6079.0,146.21,146.22,146.04,146.22,6079.0
2023-07-11 11:20:00,146.19,146.29,146.13,146.28,2244.0,146.19,146.29,146.13,146.28,2244.0
2023-07-11 11:25:00,146.27,146.28,145.99,146.01,2700.0,146.27,146.28,145.99,146.01,2700.0
2023-07-11 11:30:00,145.98,145.98,145.7,145.76,2167.0,145.98,145.98,145.7,145.76,2167.0
2023-07-11 11:35:00,145.74,145.86,145.57,145.57,4428.0,145.74,145.86,145.57,145.57,4428.0
2023-07-11 11:40:00,145.53,145.64,145.52,145.56,6009.0,145.53,145.64,145.52,145.56,6009.0
2023-07-11 11:45:00,145.59,145.67,145.55,145.67,1437.0,145.59,145.67,145.55,145.67,1437.0
2023-07-11 11:50:00,145.69,145.72,145.61,145.63,5544.0,145.69,145.72,145.61,145.63,5544.0
2023-07-11 11:55:00,145.62,145.74,145.61,145.74,1991.0,145.62,145.74,145.61,145.74,1991.0
2023-07-11 12:00:00,145.73,145.85,145.7,145.85,2084.0,145.73,145.85,145.7,145.85,2084.0
2023-07-11 12:05:00,145.86,145.9,145.72,145.78,5539.0,145.86,145.9,145.72,145.78,5539.0
2023-07-11 12:10:00,145.81,146.03,145.78,146.03,3103.0,145.81,146.03,145.78,146.03,3103.0
2023-07-11 12:15:00,146.03,146.24,146.03,146.17,4559.0,146.03,146.24,146.03,146.17,4559.0
2023-07-11 12:20:00,146.13,146.13,145.98,145.99,3101.0,146.13,146.13,145.98,145.99,3101.0
2023-07-11 12:25:00,145.99,146.02,145.83,145.89,3600.0,145.99,146.02,145.83,145.89,3600.0
2023-07-11 12:30:00,145.9,145.99,145.9,145.94,3194.0,145.9,145.99,145.9,145.94,3194.0
2023-07-11 12:35:00,145.93,145.97,145.88,145.97,1900.0,145.93,145.97,145.88,145.97,1900.0
2023-07-11 12:40:00,146.01,146.15,145.98,146.13,6042.0,146.01,146.15,145.98,146.13,6042.0
2023-07-11 12:45:00,146.06,146.07,145.92,145.99,10819.0,146.06,146.07,145.92,145.99,10819.0
2023-07-11 12:50:00,146.0,146.22,145.99,146.13,27153.0,146.0,146.22,145.99,146.13,27153.0
2023-07-11 12:55:00,146.17,146.31,146.11,146.31,5819.0,146.17,146.31,146.11,146.31,5819.0
2023-07-11 13:00:00,146.32,146.41,146.14,146.33,8027.0,146.32,146.41,146.14,146.33,8027.0
2023-07-11 13:05:00,146.33,146.46,146.32,146.42,3612.0,146.33,146.46,146.32,146.42,3612.0
2023-07-11 13:10:00,146.42,146.48,146.37,146.37,3100.0,146.42,146.48,146.37,146.37,3100.0
2023-07-11 13:15:00,146.39,146.39,146.31,146.39,3271.0,146.39,146.39,146.31,146.39,3271.0
2023-07-11 13:20:00,146.45,146.59,146.45,146.49,7634.0,146.45,146.59,146.45,146.49,7634.0
2023-07-11 13:25:00,146.5,146.76,146.49,146.76,3300.0,146.5,146.76,146.49,146.76,3300.0
2023-07-11 13:30:00,146.7,146.7,146.52,146.52,3856.0,146.7,146.7,146.52,146.52,3856.0
2023-07-11 13:35:00,146.41,146.46,146.38,146.46,4183.0,146.41,146.46,146.38,146.46,4183.0
2023-07-11 13:40:00,146.47,146.63,146.47,146.6,5826.0,146.47,146.63,146.47,146.6,5826.0
2023-07-11 13:45:00,146.61,146.74,146.6,146.74,4189.0,146.61,146.74,146.6,146.74,4189.0
2023-07-11 13:50:00,146.71,146.76,146.64,146.66,3900.0,146.71,146.76,146.64,146.66,3900.0
2023-07-11 13:55:00,146.68,146.73,146.62,146.63,4456.0,146.68,146.73,146.62,146.63,4456.0
2023-07-11 14:00:00,146.63,146.65,146.52,146.58,6740.0,146.63,146.65,146.52,146.58,6740.0
2023-07-11 14:05:00,146.55,146.59,146.44,146.44,8320.0,146.55,146.59,146.44,146.44,8320.0
2023-07-11 14:10:00,146.43,146.57,146.41,146.57,3576.0,146.43,146.57,146.41,146.57,3576.0
2023-07-11 14:15:00,146.55,146.55,146.33,146.49,4625.0,146.55,146.55,146.33,146.49,4625.0
2023-07-11 14:20:00,146.42,146.42,146.19,146.22,3067.0,146.42,146.42,146.19,146.22,3067.0
2023-07-11 14:25:00,146.22,146.23,146.16,146.22,2702.0,146.22,146.23,146.16,146.22,2702.0
2023-07-11 14:30:00,146.2,146.35,146.2,146.29,4531.0,146.2,146.35,146.2,146.29,4531.0
2023-07-11 14:35:00,146.3,146.39,146.27,146.3,10807.0,146.3,146.39,146.27,146.3,10807.0
2023-07-11 14:40:00,146.33,146.5,146.33,146.43,6587.0,146.33,146.5,146.33,146.43,6587.0
2023-07-11 14:45:00,146.42,146.42,146.35,146.4,3886.0,146.42,146.42,146.35,146.4,3886.0
2023-07-11 14:50:00,146.37,146.37,146.2,146.27,5672.0,146.37,146.37,146.2,146.27,5672.0
2023-07-11 14:55:00,146.23,146.3,146.21,146.3,6917.0,146.23,146.3,146.21,146.3,6917.0
2023-07-11 15:00:00,146.34,146.38,146.29,146.37,3627.0,146.34,146.38,146.29,146.37,3627.0
2023-07-11 15:05:00,146.39,146.39,146.28,146.31,4297.0,146.39,146.39,146.28,146.31,4297.0
2023-07-11 15:10:00,146.28,146.29,146.12,146.12,7537.0,146.28,146.29,146.12,146.12,7537.0
2023-07-11 15:15:00,146.12,146.18,146.09,146.15,7300.0,146.12,146.18,146.09,146.15,7300.0
2023-07-11 15:20:00,146.18,146.39,146.18,146.36,6465.0,146.18,146.39,146.18,146.36,6465.0
2023-07-11 15:25:00,146.38,146.79,146.37,146.79,24809.0,146.38,146.79,146.37,146.79,24809.0
2023-07-11 15:30:00,146.81,146.91,146.32,146.52,21553.0,146.81,146.91,146.32,146.52,21553.0
2023-07-11 15:35:00,146.53,146.63,146.45,146.53,11204.0,146.53,146.63,146.45,146.53,11204.0
2023-07-11 15:40:00,146.54,146.8,146.54,146.79,20168.0,146.54,146.8,146.54,146.79,20168.0
2023-07-11 15:45:00,146.8,147.28,146.79,147.28,44733.0,146.8,147.28,146.79,147.28,44733.0
2023-07-11 15:50:00,147.19,147.66,146.94,147.59,111780.0,147.19,147.66,146.94,147.59,111780.0
2023-07-11 15:55:00,147.56,147.57,147.38,147.52,138368.0,147.56,147.57,147.38,147.52,138368.0
2023-07-12 09:30:00,148.22,148.71,147.88,148.48,13535.0,148.22,148.71,147.88,148.48,13535.0
2023-07-12 09:35:00,148.6,148.81,148.54,148.76,14225.0,148.6,148.81,148.54,148.76,14225.0
2023-07-12 09:40:00,148.78,148.78,148.4,148.57,8915.0,148.78,148.78,148.4,148.57,8915.0
2023-07-12 09:45:00,148.52,148.53,148.1,148.14,9533.0,148.52,148.53,148.1,148.14,9533.0
2023-07-12 09:50:00,148.24,148.74,148.24,148.73,3030.0,148.24,148.74,148.24,148.73,3030.0
2023-07-12 09:55:00,148.66,148.81,148.57,148.7,5021.0,148.66,148.81,148.57,148.7,5021.0
2023-07-12 10:00:00,148.6,148.62,147.78,147.89,9569.0,148.6,148.62,147.78,147.89,9569.0
2023-07-12 10:05:00,147.89,148.34,147.89,148.32,8773.0,147.89,148.34,147.89,148.32,8773.0
2023-07-12 10:10:00,148.3,148.43,148.18,148.31,9296.0,148.3,148.43,148.18,148.31,9296.0
2023-07-12 10:15:00,148.31,148.48,148.31,148.45,4301.0,148.31,148.48,148.31,148.45,4301.0
2023-07-12 10:20:00,148.4,148.58,148.4,148.58,2812.0,148.4,148.58,148.4,148.58,2812.0
2023-07-12 10:25:00,148.56,148.68,148.49,148.68,2764.0,148.56,148.68,148.49,148.68,2764.0
2023-07-12 10:30:00,148.68,148.71,148.5,148.61,5955.0,148.68,148.71,148.5,148.61,5955.0
2023-07-12 10:35:00,148.56,148.67,148.47,148.67,3700.0,148.56,148.67,148.47,148.67,3700.0
2023-07-12 10:40:00,148.7,148.73,148.38,148.38,3958.0,148.7,148.73,148.38,148.38,3958.0
2023-07-12 10:45:00,148.42,148.43,148.14,148.37,10157.0,148.42,148.43,148.14,148.37,10157.0
2023-07-12 10:50:00,148.34,148.34,147.98,148.22,11031.0,148.34,148.34,147.98,148.22,11031.0
2023-07-12 10:55:00,148.22,148.38,148.0,148.02,36453.0,148.22,148.38,148.0,148.02,36453.0
2023-07-12 11:00:00,148.0,148.12,147.94,147.94,9630.0,148.0,148.12,147.94,147.94,9630.0
2023-07-12 11:05:00,147.86,147.86,147.61,147.61,2190.0,147.86,147.86,147.61,147.61,2190.0
2023-07-12 11:10:00,147.47,147.54,147.4,147.45,3651.0,147.47,147.54,147.4,147.45,3651.0
2023-07-12 11:15:00,147.49,147.49,147.19,147.25,5459.0,147.49,147.49,147.19,147.25,5459.0
2023-07-12 11:20:00,147.25,147.3,147.11,147.15,2991.0,147.25,147.3,147.11,147.15,2991.0
2023-07-12 11:25:00,147.22,147.22,147.03,147.1,3246.0,147.22,147.22,147.03,147.1,3246.0
2023-07-12 11:30:00,147.14,147.24,147.06,147.24,2864.0,147.14,147.24,147.06,147.24,2864.0
2023-07-12 11:35:00,147.22,147.52,147.22,147.34,3909.0,147.22,147.52,147.22,147.34,3909.0
2023-07-12 11:40:00,147.29,147.34,147.06,147.33,3544.0,147.29,147.34,147.06,147.33,3544.0
2023-07-12 11:45:00,147.36,147.4,147.26,147.33,742.0,147.36,147.4,147.26,147.33,742.0
2023-07-12 11:50:00,147.33,147.37,147.27,147.31,2002.0,147.33,147.37,147.27,147.31,2002.0
2023-07-12 11:55:00,147.41,147.41,147.17,147.25,1057.0,147.41,147.41,147.17,147.25,1057.0
2023-07-12 12:00:00,147.29,147.39,147.21,147.23,1700.0,147.29,147.39,147.21,147.23,1700.0
2023-07-12 12:05:00,147.24,147.31,147.22,147.3,1569.0,147.24,147.31,147.22,147.3,1569.0
2023-07-12 12:10:00,147.22,147.52,147.19,147.44,4201.0,147.22,147.52,147.19,147.44,4201.0
2023-07-12 12:15:00,147.49,147.49,147.28,147.28,921.0,147.49,147.49,147.28,147.28,921.0
2023-07-12 12:20:00,147.28,147.44,147.28,147.38,1316.0,147.28,147.44,147.28,147.38,1316.0
2023-07-12 12:25:00,147.38,147.39,147.05,147.06,8294.0,147.38,147.39,147.05,147.06,8294.0
2023-07-12 12:30:00,147.0,147.24,146.97,147.22,4243.0,147.0,147.24,146.97,147.22,4243.0
2023-07-12 12:35:00,147.24,147.44,147.24,147.44,1613.0,147.24,147.44,147.24,147.44,1613.0
2023-07-12 12:40:00,147.44,147.49,147.41,147.48,2127.0,147.44,147.49,147.41,147.48,2127.0
2023-07-12 12:45:00,147.46,147.55,147.44,147.54,3077.0,147.46,147.55,147.44,147.54,3077.0
2023-07-12 12:50:00,147.58,147.58,147.5,147.5,2751.0,147.58,147.58,147.5,147.5,2751.0
2023-07-12 12:55:00,147.41,147.46,147.32,147.35,1800.0,147.41,147.46,147.32,147.35,1800.0
2023-07-12 13:00:00,147.37,147.39,147.33,147.39,1074.0,147.37,147.39,147.33,147.39,1074.0
2023-07-12 13:05:00,147.33,147.4,147.23,147.4,3014.0,147.33,147.4,147.23,147.4,3014.0
2023-07-12 13:10:00,147.31,147.39,147.28,147.36,2729.0,147.31,147.39,147.28,147.36,2729.0
2023-07-12 13:15:00,147.37,147.48,147.37,147.48,2613.0,147.37,147.48,147.37,147.48,2613.0
2023-07-12 13:20:00,147.5,147.5,147.32,147.33,2069.0,147.5,147.5,147.32,147.33,2069.0
2023-07-12 13:25:00,147.32,147.37,147.32,147.37,1156.0,147.32,147.37,147.32,147.37,1156.0
2023-07-12 13:30:00,147.36,147.43,147.34,147.34,3200.0,147.36,147.43,147.34,147.34,3200.0
2023-07-12 13:35:00,147.39,147.4,147.12,147.19,8535.0,147.39,147.4,147.12,147.19,8535.0
2023-07-12 13:40:00,147.23,147.25,147.12,147.22,4865.0,147.23,147.25,147.12,147.22,4865.0
2023-07-12 13:45:00,147.24,147.5,147.23,147.45,2727.0,147.24,147.5,147.23,147.45,2727.0
2023-07-12 13:50:00,147.49,147.49,147.25,147.37,4908.0,147.49,147.49,147.25,147.37,4908.0
2023-07-12 13:55:00,147.37,147.38,147.25,147.25,1584.0,147.37,147.38,147.25,147.25,1584.0
2023-07-12 14:00:00,147.25,147.31,147.2,147.24,3628.0,147.25,147.31,147.2,147.24,3628.0
2023-07-12 14:05:00,147.27,147.3,147.19,147.19,2875.0,147.27,147.3,147.19,147.19,2875.0
2023-07-12 14:10:00,147.15,147.26,147.14,147.26,2434.0,147.15,147.26,147.14,147.26,2434.0
2023-07-12 14:15:00,147.22,147.33,147.21,147.26,2116.0,147.22,147.33,147.21,147.26,2116.0
2023-07-12 14:20:00,147.28,147.31,147.15,147.15,976.0,147.28,147.31,147.15,147.15,976.0
2023-07-12 14:25:00,147.14,147.31,147.14,147.31,1700.0,147.14,147.31,147.14,147.31,1700.0
2023-07-12 14:30:00,147.28,147.31,147.14,147.29,15878.0,147.28,147.31,147.14,147.29,15878.0
2023-07-12 14:35:00,147.26,147.41,147.14,147.41,13870.0,147.26,147.41,147.14,147.41,13870.0
2023-07-12 14:40:00,147.37,147.37,147.21,147.36,3867.0,147.37,147.37,147.21,147.36,3867.0
2023-07-12 14:45:00,147.32,147.32,147.28,147.28,1012.0,147.32,147.32,147.28,147.28,1012.0
2023-07-12 14:50:00,147.27,147.4,147.25,147.33,3271.0,147.27,147.4,147.25,147.33,3271.0
2023-07-12 14:55:00,147.33,147.34,147.27,147.27,13061.0,147.33,147.34,147.27,147.27,13061.0
2023-07-12 15:00:00,147.28,147.34,147.22,147.31,2207.0,147.28,147.34,147.22,147.31,2207.0
2023-07-12 15:05:00,147.29,147.29,147.22,147.27,2111.0,147.29,147.29,147.22,147.27,2111.0
2023-07-12 15:10:00,147.24,147.24,147.12,147.18,5295.0,147.24,147.24,147.12,147.18,5295.0
2023-07-12 15:15:00,147.14,147.27,147.14,147.26,5994.0,147.14,147.27,147.14,147.26,5994.0
2023-07-12 15:20:00,147.26,147.27,147.06,147.12,10192.0,147.26,147.27,147.06,147.12,10192.0
2023-07-12 15:25:00,147.06,147.25,147.04,147.2,12898.0,147.06,147.25,147.04,147.2,12898.0
2023-07-12 15:30:00,147.23,147.45,147.14,147.39,31433.0,147.23,147.45,147.14,147.39,31433.0
2023-07-12 15:35:00,147.42,147.7,147.39,147.7,15593.0,147.42,147.7,147.39,147.7,15593.0
2023-07-12 15:40:00,147.7,147.86,147.7,147.79,15027.0,147.7,147.86,147.7,147.79,15027.0
2023-07-12 15:45:00,147.8,147.92,147.76,147.89,19319.0,147.8,147.92,147.76,147.89,19319.0
2023-07-12 15:50:00,147.89,147.9,147.6,147.76,49407.0,147.89,147.9,147.6,147.76,49407.0
2023-07-12 15:55:00,147.72,147.75,147.55,147.67,63064.0,147.72,147.75,147.55,147.67,63064.0
2023-07-13 09:30:00,147.3,147.64,146.74,147.23,11512.0,147.3,147.64,146.74,147.23,11512.0
2023-07-13 09:35:00,147.24,147.24,146.74,146.74,2301.0,147.24,147.24,146.74,146.74,2301.0
2023-07-13 09:40:00,146.83,146.83,146.38,146.73,5365.0,146.83,146.83,146.38,146.73,5365.0
2023-07-13 09:45:00,146.61,146.87,146.49,146.87,7511.0,146.61,146.87,146.49,146.87,7511.0
2023-07-13 09:50:00,146.87,147.45,146.87,147.34,5906.0,146.87,147.45,146.87,147.34,5906.0
2023-07-13 09:55:00,147.35,147.36,147.11,147.34,6708.0,147.35,147.36,147.11,147.34,6708.0
2023-07-13 10:00:00,147.31,147.31,147.1,147.22,5521.0,147.31,147.31,147.1,147.22,5521.0
2023-07-13 10:05:00,147.35,147.43,147.24,147.41,6093.0,147.35,147.43,147.24,147.41,6093.0
2023-07-13 10:10:00,147.42,147.55,147.28,147.54,6957.0,147.42,147.55,147.28,147.54,6957.0
2023-07-13 10:15:00,147.57,147.64,147.17,147.21,7983.0,147.57,147.64,147.17,147.21,7983.0
2023-07-13 10:20:00,147.19,147.26,147.12,147.19,3270.0,147.19,147.26,147.12,147.19,3270.0
2023-07-13 10:25:00,147.21,147.45,147.13,147.43,8173.0,147.21,147.45,147.13,147.43,8173.0
2023-07-13 10:30:00,147.43,147.58,147.36,147.51,23981.0,147.43,147.58,147.36,147.51,23981.0
2023-07-13 10:35:00,147.51,147.52,146.98,147.05,22279.0,147.51,147.52,146.98,147.05,22279.0
2023-07-13 10:40:00,147.03,147.06,146.77,146.77,4500.0,147.03,147.06,146.77,146.77,4500.0
2023-07-13 10:45:00,146.76,146.76,146.48,146.69,6858.0,146.76,146.76,146.48,146.69,6858.0
2023-07-13 10:50:00,146.65,146.65,146.31,146.34,4532.0,146.65,146.65,146.31,146.34,4532.0
2023-07-13 10:55:00,146.27,146.53,146.27,146.5,10044.0,146.27,146.53,146.27,146.5,10044.0
2023-07-13 11:00:00,146.54,146.62,146.43,146.59,8856.0,146.54,146.62,146.43,146.59,8856.0
2023-07-13 11:05:00,146.65,146.78,146.6,146.78,3602.0,146.65,146.78,146.6,146.78,3602.0
2023-07-13 11:10:00,146.86,146.86,146.64,146.67,3096.0,146.86,146.86,146.64,146.67,3096.0
2023-07-13 11:15:00,146.7,146.84,146.7,146.83,3403.0,146.7,146.84,146.7,146.83,3403.0
2023-07-13 11:20:00,146.83,146.85,146.64,146.79,3283.0,146.83,146.85,146.64,146.79,3283.0
2023-07-13 11:25:00,146.79,147.09,146.72,147.08,20179.0,146.79,147.09,146.72,147.08,20179.0
2023-07-13 11:30:00,147.07,147.4,147.07,147.36,10985.0,147.07,147.4,147.07,147.36,10985.0
2023-07-13 11:35:00,147.37,147.61,147.37,147.61,3374.0,147.37,147.61,147.37,147.61,3374.0
2023-07-13 11:40:00,147.56,147.74,147.54,147.62,3300.0,147.56,147.74,147.54,147.62,3300.0
2023-07-13 11:45:00,147.63,147.75,147.6,147.64,6961.0,147.63,147.75,147.6,147.64,6961.0
2023-07-13 11:50:00,147.68,147.79,147.68,147.69,1837.0,147.68,147.79,147.68,147.69,1837.0
2023-07-13 11:55:00,147.74,147.76,147.65,147.73,1927.0,147.74,147.76,147.65,147.73,1927.0
2023-07-13 12:00:00,147.71,147.81,147.68,147.78,1557.0,147.71,147.81,147.68,147.78,1557.0
2023-07-13 12:05:00,147.75,147.8,147.68,147.71,3326.0,147.75,147.8,147.68,147.71,3326.0
2023-07-13 12:10:00,147.72,147.75,147.68,147.68,900.0,147.72,147.75,147.68,147.68,900.0
2023-07-13 12:15:00,147.71,147.8,147.64,147.64,4657.0,147.71,147.8,147.64,147.64,4657.0
2023-07-13 12:20:00,147.68,147.86,147.64,147.8,5116.0,147.68,147.86,147.64,147.8,5116.0
2023-07-13 12:25:00,147.79,148.04,147.79,147.97,9931.0,147.79,148.04,147.79,147.97,9931.0
2023-07-13 12:30:00,147.95,147.97,147.85,147.9,2700.0,147.95,147.97,147.85,147.9,2700.0
2023-07-13 12:35:00,147.92,148.21,147.92,148.21,9985.0,147.92,148.21,147.92,148.21,9985.0
2023-07-13 12:40:00,148.19,148.33,148.18,148.31,7744.0,148.19,148.33,148.18,148.31,7744.0
2023-07-13 12:45:00,148.36,148.38,148.21,148.35,9135.0,148.36,148.38,148.21,148.35,9135.0
2023-07-13 12:50:00,148.39,148.49,148.36,148.46,6582.0,148.39,148.49,148.36,148.46,6582.0
2023-07-13 12:55:00,148.43,148.43,148.27,148.42,6236.0,148.43,148.43,148.27,148.42,6236.0
2023-07-13 13:00:00,148.43,148.43,148.25,148.28,3492.0,148.43,148.43,148.25,148.28,3492.0
2023-07-13 13:05:00,148.25,148.26,148.08,148.16,10624.0,148.25,148.26,148.08,148.16,10624.0
2023-07-13 13:10:00,148.18,148.19,147.78,147.78,8064.0,148.18,148.19,147.78,147.78,8064.0
2023-07-13 13:15:00,147.78,147.82,147.76,147.81,1400.0,147.78,147.82,147.76,147.81,1400.0
2023-07-13 13:20:00,147.78,147.82,147.66,147.66,2954.0,147.78,147.82,147.66,147.66,2954.0
2023-07-13 13:25:00,147.64,147.88,147.64,147.81,15147.0,147.64,147.88,147.64,147.81,15147.0
2023-07-13 13:30:00,147.85,147.88,147.74,147.76,2900.0,147.85,147.88,147.74,147.76,2900.0
2023-07-13 13:35:00,147.73,147.73,147.56,147.71,3626.0,147.73,147.73,147.56,147.71,3626.0
2023-07-13 13:40:00,147.7,147.74,147.56,147.57,1464.0,147.7,147.74,147.56,147.57,1464.0
2023-07-13 13:45:00,147.57,147.75,147.42,147.75,4743.0,147.57,147.75,147.42,147.75,4743.0
2023-07-13 13:50:00,147.78,147.84,147.69,147.78,3822.0,147.78,147.84,147.69,147.78,3822.0
2023-07-13 13:55:00,147.79,147.89,147.76,147.83,2922.0,147.79,147.89,147.76,147.83,2922.0
2023-07-13 14:00:00,147.82,147.88,147.65,147.74,6990.0,147.82,147.88,147.65,147.74,6990.0
2023-07-13 14:05:00,147.75,148.02,147.75,147.95,4243.0,147.75,148.02,147.75,147.95,4243.0
2023-07-13 14:10:00,147.94,147.94,147.86,147.87,600.0,147.94,147.94,147.86,147.87,600.0
2023-07-13 14:15:00,147.86,147.88,147.78,147.78,1219.0,147.86,147.88,147.78,147.78,1219.0
2023-07-13 14:20:00,147.81,147.87,147.73,147.84,4685.0,147.81,147.87,147.73,147.84,4685.0
2023-07-13 14:25:00,147.84,147.93,147.8,147.93,2750.0,147.84,147.93,147.8,147.93,2750.0
2023-07-13 14:30:00,147.89,148.04,147.88,147.99,11627.0,147.89,148.04,147.88,147.99,11627.0
2023-07-13 14:35:00,147.96,147.96,147.69,147.69,2400.0,147.96,147.96,147.69,147.69,2400.0
2023-07-13 14:40:00,147.69,147.69,147.53,147.6,3497.0,147.69,147.69,147.53,147.6,3497.0
2023-07-13 14:45:00,147.64,147.74,147.63,147.74,2586.0,147.64,147.74,147.63,147.74,2586.0
2023-07-13 14:50:00,147.75,147.8,147.67,147.68,1816.0,147.75,147.8,147.67,147.68,1816.0
2023-07-13 14:55:00,147.72,147.8,147.69,147.8,2400.0,147.72,147.8,147.69,147.8,2400.0
2023-07-13 15:00:00,147.83,147.83,147.78,147.79,3300.0,147.83,147.83,147.78,147.79,3300.0
2023-07-13 15:05:00,147.87,147.9,147.79,147.86,5335.0,147.87,147.9,147.79,147.86,5335.0
2023-07-13 15:10:00,147.86,147.99,147.73,147.73,7555.0,147.86,147.99,147.73,147.73,7555.0
2023-07-13 15:15:00,147.74,147.74,147.43,147.6,8373.0,147.74,147.74,147.43,147.6,8373.0
2023-07-13 15:20:00,147.62,147.93,147.61,147.93,3182.0,147.62,147.93,147.61,147.93,3182.0
2023-07-13 15:25:00,147.91,147.91,147.8,147.84,4228.0,147.91,147.91,147.8,147.84,4228.0
2023-07-13 15:30:00,147.86,147.9,147.74,147.79,4749.0,147.86,147.9,147.74,147.79,4749.0
2023-07-13 15:35:00,147.78,147.8,147.67,147.67,6275.0,147.78,147.8,147.67,147.67,6275.0
2023-07-13 15:40:00,147.68,147.76,147.6,147.7,11415.0,147.68,147.76,147.6,147.7,11415.0
2023-07-13 15:45:00,147.72,147.74,147.5,147.5,14925.0,147.72,147.74,147.5,147.5,14925.0
2023-07-13 15:50:00,147.44,147.52,147.31,147.41,28149.0,147.44,147.52,147.31,147.41,28149.0
2023-07-13 15:55:00,147.43,148.36,147.36,148.0,254048.0,147.43,148.36,147.36,148.0,254048.0
2023-07-14 09:30:00,147.81,148.2,147.4,148.04,22221.0,147.81,148.2,147.4,148.04,22221.0
2023-07-14 09:35:00,148.16,148.34,147.87,148.17,14376.0,148.16,148.34,147.87,148.17,14376.0
2023-07-14 09:40:00,148.31,148.41,147.85,148.09,12510.0,148.31,148.41,147.85,148.09,12510.0
2023-07-14 09:45:00,148.04,148.08,147.32,147.34,6618.0,148.04,148.08,147.32,147.34,6618.0
2023-07-14 09:50:00,147.39,147.39,147.05,147.09,6460.0,147.39,147.39,147.05,147.09,6460.0
2023-07-14 09:55:00,147.08,147.2,146.88,146.93,8551.0,147.08,147.2,146.88,146.93,8551.0
2023-07-14 10:00:00,146.88,147.05,146.53,146.74,18344.0,146.88,147.05,146.53,146.74,18344.0
2023-07-14 10:05:00,146.79,146.99,146.79,146.83,5639.0,146.79,146.99,146.79,146.83,5639.0
2023-07-14 10:10:00,146.83,147.34,146.79,147.32,8666.0,146.83,147.34,146.79,147.32,8666.0
2023-07-14 10:15:00,147.38,147.43,147.11,147.22,8555.0,147.38,147.43,147.11,147.22,8555.0
2023-07-14 10:20:00,147.25,147.61,147.24,147.61,8066.0,147.25,147.61,147.24,147.61,8066.0
2023-07-14 10:25:00,147.61,147.86,147.52,147.63,13359.0,147.61,147.86,147.52,147.63,13359.0
2023-07-14 10:30:00,147.63,147.66,147.38,147.46,10490.0,147.63,147.66,147.38,147.46,10490.0
2023-07-14 10:35:00,147.49,147.69,147.49,147.63,8418.0,147.49,147.69,147.49,147.63,8418.0
2023-07-14 10:40:00,147.59,147.78,147.58,147.6,5395.0,147.59,147.78,147.58,147.6,5395.0
2023-07-14 10:45:00,147.6,148.05,147.54,148.05,14002.0,147.6,148.05,147.54,148.05,14002.0
2023-07-14 10:50:00,148.03,148.03,147.84,147.84,9840.0,148.03,148.03,147.84,147.84,9840.0
2023-07-14 10:55:00,147.86,148.2,147.81,147.93,9945.0,147.86,148.2,147.81,147.93,9945.0
2023-07-14 11:00:00,147.93,148.08,147.66,147.68,8208.0,147.93,148.08,147.66,147.68,8208.0
2023-07-14 11:05:00,147.66,147.74,147.35,147.69,13375.0,147.66,147.74,147.35,147.69,13375.0
2023-07-14 11:10:00,147.65,147.74,147.24,147.24,7388.0,147.65,147.74,147.24,147.24,7388.0
2023-07-14 11:15:00,147.21,147.65,147.21,147.65,6790.0,147.21,147.65,147.21,147.65,6790.0
2023-07-14 11:20:00,147.71,147.85,147.67,147.79,6330.0,147.71,147.85,147.67,147.79,6330.0
2023-07-14 11:25:00,147.81,147.91,147.78,147.89,5827.0,147.81,147.91,147.78,147.89,5827.0
2023-07-14 11:30:00,147.92,148.04,147.81,147.81,7508.0,147.92,148.04,147.81,147.81,7508.0
2023-07-14 11:35:00,147.81,147.83,147.33,147.46,8677.0,147.81,147.83,147.33,147.46,8677.0
2023-07-14 11:40:00,147.46,147.66,147.43,147.61,5400.0,147.46,147.66,147.43,147.61,5400.0
2023-07-14 11:45:00,147.59,147.63,147.58,147.59,2100.0,147.59,147.63,147.58,147.59,2100.0
2023-07-14 11:50:00,147.62,147.65,147.32,147.32,4392.0,147.62,147.65,147.32,147.32,4392.0
2023-07-14 11:55:00,147.31,147.42,147.3,147.42,2800.0,147.31,147.42,147.3,147.42,2800.0
2023-07-14 12:00:00,147.41,147.47,147.36,147.37,3724.0,147.41,147.47,147.36,147.37,3724.0
2023-07-14 12:05:00,147.39,147.39,147.23,147.31,8179.0,147.39,147.39,147.23,147.31,8179.0
2023-07-14 12:10:00,147.31,147.44,147.29,147.42,4068.0,147.31,147.44,147.29,147.42,4068.0
2023-07-14 12:15:00,147.46,147.6,147.44,147.59,5732.0,147.46,147.6,147.44,147.59,5732.0
2023-07-14 12:20:00,147.61,147.64,147.56,147.64,3800.0,147.61,147.64,147.56,147.64,3800.0
2023-07-14 12:25:00,147.58,147.68,147.52,147.64,7560.0,147.58,147.68,147.52,147.64,7560.0
2023-07-14 12:30:00,147.65,147.89,147.58,147.87,5071.0,147.65,147.89,147.58,147.87,5071.0
2023-07-14 12:35:00,147.88,147.97,147.88,147.97,8417.0,147.88,147.97,147.88,147.97,8417.0
2023-07-14 12:40:00,147.97,148.12,147.96,148.06,8235.0,147.97,148.12,147.96,148.06,8235.0
2023-07-14 12:45:00,148.07,148.18,147.99,148.14,6671.0,148.07,148.18,147.99,148.14,6671.0
2023-07-14 12:50:00,148.13,148.13,147.97,147.98,7445.0,148.13,148.13,147.97,147.98,7445.0
2023-07-14 12:55:00,147.98,148.01,147.86,147.87,3900.0,147.98,148.01,147.86,147.87,3900.0
2023-07-14 13:00:00,147.88,148.15,147.87,148.1,4500.0,147.88,148.15,147.87,148.1,4500.0
2023-07-14 13:05:00,148.08,148.1,147.98,147.98,1500.0,148.08,148.1,147.98,147.98,1500.0
2023-07-14 13:10:00,147.98,148.1,147.97,148.1,4140.0,147.98,148.1,147.97,148.1,4140.0
2023-07-14 13:15:00,148.16,148.38,148.13,148.29,13226.0,148.16,148.38,148.13,148.29,13226.0
2023-07-14 13:20:00,148.36,148.4,148.16,148.16,3049.0,148.36,148.4,148.16,148.16,3049.0
2023-07-14 13:25:00,148.18,148.35,148.17,148.32,3120.0,148.18,148.35,148.17,148.32,3120.0
2023-07-14 13:30:00,148.33,148.34,148.26,148.3,3707.0,148.33,148.34,148.26,148.3,3707.0
2023-07-14 13:35:00,148.31,148.36,148.22,148.32,15970.0,148.31,148.36,148.22,148.32,15970.0
2023-07-14 13:40:00,148.31,148.33,148.27,148.29,2138.0,148.31,148.33,148.27,148.29,2138.0
2023-07-14 13:45:00,148.22,148.22,147.97,148.07,4122.0,148.22,148.22,147.97,148.07,4122.0
2023-07-14 13:50:00,148.04,148.15,148.0,148.05,2623.0,148.04,148.15,148.0,148.05,2623.0
2023-07-14 13:55:00,148.07,148.09,147.96,147.97,5159.0,148.07,148.09,147.96,147.97,5159.0
2023-07-14 14:00:00,147.98,148.03,147.96,147.98,1700.0,147.98,148.03,147.96,147.98,1700.0
2023-07-14 14:05:00,148.0,148.02,147.97,147.98,3720.0,148.0,148.02,147.97,147.98,3720.0
2023-07-14 14:10:00,148.0,148.14,148.0,148.12,5544.0,148.0,148.14,148.0,148.12,5544.0
2023-07-14 14:15:00,148.11,148.2,148.07,148.15,3469.0,148.11,148.2,148.07,148.15,3469.0
2023-07-14 14:20:00,148.12,148.12,148.01,148.06,1950.0,148.12,148.12,148.01,148.06,1950.0
2023-07-14 14:25:00,148.03,148.1,147.9,148.09,4640.0,148.03,148.1,147.9,148.09,4640.0
2023-07-14 14:30:00,148.08,148.22,148.07,148.1,9810.0,148.08,148.22,148.07,148.1,9810.0
2023-07-14 14:35:00,148.06,148.12,148.01,148.04,3204.0,148.06,148.12,148.01,148.04,3204.0
2023-07-14 14:40:00,148.0,148.02,147.79,147.8,11157.0,148.0,148.02,147.79,147.8,11157.0
2023-07-14 14:45:00,147.8,147.84,147.49,147.66,8991.0,147.8,147.84,147.49,147.66,8991.0
2023-07-14 14:50:00,147.66,148.28,147.66,148.26,33935.0,147.66,148.28,147.66,148.26,33935.0
2023-07-14 14:55:00,148.26,148.33,147.9,147.94,7820.0,148.26,148.33,147.9,147.94,7820.0
2023-07-14 15:00:00,147.96,148.07,147.86,148.02,5999.0,147.96,148.07,147.86,148.02,5999.0
2023-07-14 15:05:00,148.02,148.06,147.93,147.98,4328.0,148.02,148.06,147.93,147.98,4328.0
2023-07-14 15:10:00,147.99,148.07,147.9,147.99,4835.0,147.99,148.07,147.9,147.99,4835.0
2023-07-14 15:15:00,148.01,148.29,148.01,148.21,5100.0,148.01,148.29,148.01,148.21,5100.0
2023-07-14 15:20:00,148.19,148.19,148.01,148.02,4683.0,148.19,148.19,148.01,148.02,4683.0
2023-07-14 15:25:00,147.98,148.01,147.82,147.85,3983.0,147.98,148.01,147.82,147.85,3983.0
2023-07-14 15:30:00,147.84,147.98,147.83,147.98,9219.0,147.84,147.98,147.83,147.98,9219.0
2023-07-14 15:35:00,148.0,148.12,147.98,148.11,5659.0,148.0,148.12,147.98,148.11,5659.0
2023-07-14 15:40:00,148.09,148.22,148.02,148.03,12108.0,148.09,148.22,148.02,148.03,12108.0
2023-07-14 15:45:00,148.04,148.22,148.02,148.22,11562.0,148.04,148.22,148.02,148.22,11562.0
2023-07-14 15:50:00,148.19,148.21,147.78,147.78,24025.0,148.19,148.21,147.78,147.78,24025.0
2023-07-14 15:55:00,147.81,147.96,147.75,147.94,59747.0,147.81,147.96,147.75,147.94,59747.0
2023-07-17 09:30:00,147.41,147.91,147.41,147.71,12633.0,147.41,147.91,147.41,147.71,12633.0
2023-07-17 09:35:00,147.55,147.98,147.28,147.29,7463.0,147.55,147.98,147.28,147.29,7463.0
2023-07-17 09:40:00,147.38,147.87,147.38,147.81,7223.0,147.38,147.87,147.38,147.81,7223.0
2023-07-17 09:45:00,147.91,148.48,147.85,148.18,5029.0,147.91,148.48,147.85,148.18,5029.0
2023-07-17 09:50:00,148.26,148.79,148.26,148.75,6919.0,148.26,148.79,148.26,148.75,6919.0
2023-07-17 09:55:00,148.7,149.04,148.55,149.04,5435.0,148.7,149.04,148.55,149.04,5435.0
2023-07-17 10:00:00,148.98,148.99,148.67,148.93,21066.0,148.98,148.99,148.67,148.93,21066.0
2023-07-17 10:05:00,148.85,149.13,148.85,148.89,13274.0,148.85,149.13,148.85,148.89,13274.0
2023-07-17 10:10:00,148.82,148.83,148.62,148.83,3459.0,148.82,148.83,148.62,148.83,3459.0
2023-07-17 10:15:00,148.74,149.01,148.55,149.01,5460.0,148.74,149.01,148.55,149.01,5460.0
2023-07-17 10:20:00,148.99,149.27,148.86,149.21,9148.0,148.99,149.27,148.86,149.21,9148.0
2023-07-17 10:25:00,149.21,149.21,149.03,149.17,6525.0,149.21,149.21,149.03,149.17,6525.0
2023-07-17 10:30:00,149.18,149.21,148.97,148.99,2500.0,149.18,149.21,148.97,148.99,2500.0
2023-07-17 10:35:00,148.97,149.0,148.86,148.9,3623.0,148.97,149.0,148.86,148.9,3623.0
2023-07-17 10:40:00,148.91,149.23,148.9,149.15,2518.0,148.91,149.23,148.9,149.15,2518.0
2023-07-17 10:45:00,149.02,149.14,149.02,149.03,3961.0,149.02,149.14,149.02,149.03,3961.0
2023-07-17 10:50:00,149.08,149.12,148.98,149.06,4239.0,149.08,149.12,148.98,149.06,4239.0
2023-07-17 10:55:00,149.06,149.07,148.9,148.91,4036.0,149.06,149.07,148.9,148.91,4036.0
2023-07-17 11:00:00,148.81,148.85,148.69,148.78,4155.0,148.81,148.85,148.69,148.78,4155.0
2023-07-17 11:05:00,148.78,149.08,148.75,149.06,8655.0,148.78,149.08,148.75,149.06,8655.0
2023-07-17 11:10:00,149.04,149.06,148.93,148.99,3416.0,149.04,149.06,148.93,148.99,3416.0
2023-07-17 11:15:00,148.98,149.13,148.98,149.11,2204.0,148.98,149.13,148.98,149.11,2204.0
2023-07-17 11:20:00,149.11,149.14,149.08,149.13,3650.0,149.11,149.14,149.08,149.13,3650.0
2023-07-17 11:25:00,149.09,149.13,149.03,149.13,1812.0,149.09,149.13,149.03,149.13,1812.0
2023-07-17 11:30:00,149.14,149.27,149.14,149.25,6018.0,149.14,149.27,149.14,149.25,6018.0
2023-07-17 11:35:00,149.28,149.38,149.26,149.38,6108.0,149.28,149.38,149.26,149.38,6108.0
2023-07-17 11:40:00,149.37,149.72,149.37,149.64,14227.0,149.37,149.72,149.37,149.64,14227.0
2023-07-17 11:45:00,149.66,149.81,149.58,149.74,10436.0,149.66,149.81,149.58,149.74,10436.0
2023-07-17 11:50:00,149.76,149.76,149.49,149.58,15259.0,149.76,149.76,149.49,149.58,15259.0
2023-07-17 11:55:00,149.63,149.86,149.62,149.78,3330.0,149.63,149.86,149.62,149.78,3330.0
2023-07-17 12:00:00,149.76,149.76,149.43,149.44,5512.0,149.76,149.76,149.43,149.44,5512.0
2023-07-17 12:05:00,149.47,149.55,149.16,149.17,3031.0,149.47,149.55,149.16,149.17,3031.0
2023-07-17 12:10:00,149.21,149.64,149.21,149.57,4288.0,149.21,149.64,149.21,149.57,4288.0
2023-07-17 12:15:00,149.53,149.55,149.31,149.31,6103.0,149.53,149.55,149.31,149.31,6103.0
2023-07-17 12:20:00,149.23,149.29,149.12,149.16,4191.0,149.23,149.29,149.12,149.16,4191.0
2023-07-17 12:25:00,149.11,149.24,149.1,149.15,2498.0,149.11,149.24,149.1,149.15,2498.0
2023-07-17 12:30:00,149.13,149.3,149.13,149.27,2209.0,149.13,149.3,149.13,149.27,2209.0
2023-07-17 12:35:00,149.3,149.31,149.26,149.27,1500.0,149.3,149.31,149.26,149.27,1500.0
2023-07-17 12:40:00,149.28,149.48,149.26,149.48,3353.0,149.28,149.48,149.26,149.48,3353.0
2023-07-17 12:45:00,149.52,149.54,149.27,149.28,2109.0,149.52,149.54,149.27,149.28,2109.0
2023-07-17 12:50:00,149.24,149.29,149.22,149.23,1600.0,149.24,149.29,149.22,149.23,1600.0
2023-07-17 12:55:00,149.22,149.32,149.22,149.3,3000.0,149.22,149.32,149.22,149.3,3000.0
2023-07-17 13:00:00,149.32,149.37,149.29,149.3,2400.0,149.32,149.37,149.29,149.3,2400.0
2023-07-17 13:05:00,149.28,149.44,149.22,149.25,6027.0,149.28,149.44,149.22,149.25,6027.0
2023-07-17 13:10:00,149.17,149.25,149.13,149.23,2028.0,149.17,149.25,149.13,149.23,2028.0
2023-07-17 13:15:00,149.26,149.31,149.15,149.19,2864.0,149.26,149.31,149.15,149.19,2864.0
2023-07-17 13:20:00,149.1,149.1,149.01,149.06,4892.0,149.1,149.1,149.01,149.06,4892.0
2023-07-17 13:25:00,149.02,149.07,148.97,148.98,3534.0,149.02,149.07,148.97,148.98,3534.0
2023-07-17 13:30:00,148.95,149.03,148.95,148.95,1500.0,148.95,149.03,148.95,148.95,1500.0
2023-07-17 13:35:00,148.98,148.99,148.92,148.93,1548.0,148.98,148.99,148.92,148.93,1548.0
2023-07-17 13:40:00,148.93,148.93,148.69,148.74,3606.0,148.93,148.93,148.69,148.74,3606.0
2023-07-17 13:45:00,148.77,148.78,148.5,148.52,5121.0,148.77,148.78,148.5,148.52,5121.0
2023-07-17 13:50:00,148.48,148.67,148.44,148.67,6537.0,148.48,148.67,148.44,148.67,6537.0
2023-07-17 13:55:00,148.67,148.7,148.47,148.52,5608.0,148.67,148.7,148.47,148.52,5608.0
2023-07-17 14:00:00,148.52,148.56,148.47,148.56,1664.0,148.52,148.56,148.47,148.56,1664.0
2023-07-17 14:05:00,148.61,148.7,148.58,148.66,4046.0,148.61,148.7,148.58,148.66,4046.0
2023-07-17 14:10:00,148.69,148.78,148.66,148.76,2565.0,148.69,148.78,148.66,148.76,2565.0
2023-07-17 14:15:00,148.85,148.85,148.78,148.82,3774.0,148.85,148.85,148.78,148.82,3774.0
2023-07-17 14:20:00,148.86,148.94,148.84,148.94,1832.0,148.86,148.94,148.84,148.94,1832.0
2023-07-17 14:25:00,148.97,149.05,148.93,148.93,5914.0,148.97,149.05,148.93,148.93,5914.0
2023-07-17 14:30:00,148.96,148.96,148.8,148.81,3659.0,148.96,148.96,148.8,148.81,3659.0
2023-07-17 14:35:00,148.76,148.83,148.71,148.77,3656.0,148.76,148.83,148.71,148.77,3656.0
2023-07-17 14:40:00,148.76,148.83,148.72,148.79,4307.0,148.76,148.83,148.72,148.79,4307.0
2023-07-17 14:45:00,148.85,148.93,148.85,148.87,5177.0,148.85,148.93,148.85,148.87,5177.0
2023-07-17 14:50:00,148.86,148.91,148.86,148.91,807.0,148.86,148.91,148.86,148.91,807.0
2023-07-17 14:55:00,148.91,148.93,148.86,148.87,6393.0,148.91,148.93,148.86,148.87,6393.0
2023-07-17 15:00:00,148.86,148.88,148.78,148.81,3275.0,148.86,148.88,148.78,148.81,3275.0
2023-07-17 15:05:00,148.79,148.92,148.79,148.91,6967.0,148.79,148.92,148.79,148.91,6967.0
2023-07-17 15:10:00,148.91,149.01,148.91,148.99,3911.0,148.91,149.01,148.91,148.99,3911.0
2023-07-17 15:15:00,148.98,149.33,148.96,149.33,14870.0,148.98,149.33,148.96,149.33,14870.0
2023-07-17 15:20:00,149.36,149.38,149.19,149.23,3353.0,149.36,149.38,149.19,149.23,3353.0
2023-07-17 15:25:00,149.25,149.35,149.24,149.34,6635.0,149.25,149.35,149.24,149.34,6635.0
2023-07-17 15:30:00,149.31,149.38,149.23,149.31,10187.0,149.31,149.38,149.23,149.31,10187.0
2023-07-17 15:35:00,149.33,149.46,149.33,149.43,12338.0,149.33,149.46,149.33,149.43,12338.0
2023-07-17 15:40:00,149.4,149.4,149.14,149.18,14288.0,149.4,149.4,149.14,149.18,14288.0
2023-07-17 15:45:00,149.18,149.52,149.12,149.4,12463.0,149.18,149.52,149.12,149.4,12463.0
2023-07-17 15:50:00,149.37,149.45,149.18,149.24,27982.0,149.37,149.45,149.18,149.24,27982.0
2023-07-17 15:55:00,149.23,149.23,149.03,149.12,74452.0,149.23,149.23,149.03,149.12,74452.0
2023-07-18 09:30:00,149.68,149.96,149.28,149.88,14857.0,149.68,149.96,149.28,149.88,14857.0
2023-07-18 09:35:00,149.9,150.15,149.89,149.98,10816.0,149.9,150.15,149.89,149.98,10816.0
2023-07-18 09:40:00,150.04,150.35,149.97,150.24,6203.0,150.04,150.35,149.97,150.24,6203.0
2023-07-18 09:45:00,150.28,150.47,150.2,150.41,2423.0,150.28,150.47,150.2,150.41,2423.0
2023-07-18 09:50:00,150.34,150.54,150.14,150.17,3070.0,150.34,150.54,150.14,150.17,3070.0
2023-07-18 09:55:00,150.12,150.22,149.9,150.0,3137.0,150.12,150.22,149.9,150.0,3137.0
2023-07-18 10:00:00,149.98,150.32,149.9,150.32,4267.0,149.98,150.32,149.9,150.32,4267.0
2023-07-18 10:05:00,150.4,150.57,150.03,150.03,5500.0,150.4,150.57,150.03,150.03,5500.0
2023-07-18 10:10:00,149.94,150.3,149.88,150.13,4563.0,149.94,150.3,149.88,150.13,4563.0
2023-07-18 10:15:00,150.1,150.1,149.61,149.62,4079.0,150.1,150.1,149.61,149.62,4079.0
2023-07-18 10:20:00,149.57,149.68,149.51,149.53,7113.0,149.57,149.68,149.51,149.53,7113.0
2023-07-18 10:25:00,149.52,149.59,149.32,149.4,4435.0,149.52,149.59,149.32,149.4,4435.0
2023-07-18 10:30:00,149.4,149.43,149.17,149.18,5835.0,149.4,149.43,149.17,149.18,5835.0
2023-07-18 10:35:00,149.22,149.4,149.13,149.19,6147.0,149.22,149.4,149.13,149.19,6147.0
2023-07-18 10:40:00,149.23,149.23,148.94,149.0,4347.0,149.23,149.23,148.94,149.0,4347.0
2023-07-18 10:45:00,149.03,149.44,149.01,149.43,9223.0,149.03,149.44,149.01,149.43,9223.0
2023-07-18 10:50:00,149.47,149.6,149.46,149.6,2500.0,149.47,149.6,149.46,149.6,2500.0
2023-07-18 10:55:00,149.74,149.74,149.63,149.66,2488.0,149.74,149.74,149.63,149.66,2488.0
2023-07-18 11:00:00,149.69,149.79,149.66,149.66,5607.0,149.69,149.79,149.66,149.66,5607.0
2023-07-18 11:05:00,149.64,149.74,149.58,149.72,3534.0,149.64,149.74,149.58,149.72,3534.0
2023-07-18 11:10:00,149.72,149.85,149.72,149.82,11868.0,149.72,149.85,149.72,149.82,11868.0
2023-07-18 11:15:00,149.83,149.96,149.82,149.96,3000.0,149.83,149.96,149.82,149.96,3000.0
2023-07-18 11:20:00,149.96,150.1,149.89,149.89,4000.0,149.96,150.1,149.89,149.89,4000.0
2023-07-18 11:25:00,149.87,149.97,149.87,149.88,1606.0,149.87,149.97,149.87,149.88,1606.0
2023-07-18 11:30:00,149.85,149.85,149.41,149.41,1408.0,149.85,149.85,149.41,149.41,1408.0
2023-07-18 11:35:00,149.44,149.61,149.34,149.34,2924.0,149.44,149.61,149.34,149.34,2924.0
2023-07-18 11:40:00,149.3,149.3,149.11,149.13,2994.0,149.3,149.3,149.11,149.13,2994.0
2023-07-18 11:45:00,148.97,149.2,148.91,149.09,3019.0,148.97,149.2,148.91,149.09,3019.0
2023-07-18 11:50:00,149.06,149.2,149.06,149.2,2206.0,149.06,149.2,149.06,149.2,2206.0
2023-07-18 11:55:00,149.22,149.28,149.17,149.28,1511.0,149.22,149.28,149.17,149.28,1511.0
2023-07-18 12:00:00,149.31,149.31,148.77,148.77,2851.0,149.31,149.31,148.77,148.77,2851.0
2023-07-18 12:05:00,148.73,148.73,148.44,148.44,2100.0,148.73,148.73,148.44,148.44,2100.0
2023-07-18 12:10:00,148.42,148.49,148.38,148.39,3277.0,148.42,148.49,148.38,148.39,3277.0
2023-07-18 12:15:00,148.4,148.49,148.39,148.44,3559.0,148.4,148.49,148.39,148.44,3559.0
2023-07-18 12:20:00,148.44,148.45,148.13,148.22,4141.0,148.44,148.45,148.13,148.22,4141.0
2023-07-18 12:25:00,148.18,148.18,148.02,148.02,900.0,148.18,148.18,148.02,148.02,900.0
2023-07-18 12:30:00,148.03,148.03,147.87,147.88,1614.0,148.03,148.03,147.87,147.88,1614.0
2023-07-18 12:35:00,147.84,147.95,147.78,147.9,2608.0,147.84,147.95,147.78,147.9,2608.0
2023-07-18 12:40:00,147.95,147.98,147.79,147.93,1600.0,147.95,147.98,147.79,147.93,1600.0
2023-07-18 12:45:00,147.89,148.05,147.86,148.05,2585.0,147.89,148.05,147.86,148.05,2585.0
2023-07-18 12:50:00,148.14,148.21,148.1,148.21,1000.0,148.14,148.21,148.1,148.21,1000.0
2023-07-18 12:55:00,148.22,148.31,148.18,148.21,3200.0,148.22,148.31,148.18,148.21,3200.0
2023-07-18 13:00:00,148.17,148.36,148.15,148.35,2500.0,148.17,148.36,148.15,148.35,2500.0
2023-07-18 13:05:00,148.34,148.35,148.18,148.22,1550.0,148.34,148.35,148.18,148.22,1550.0
2023-07-18 13:10:00,148.24,148.27,148.11,148.16,2534.0,148.24,148.27,148.11,148.16,2534.0
2023-07-18 13:15:00,148.15,148.24,148.1,148.24,2487.0,148.15,148.24,148.1,148.24,2487.0
2023-07-18 13:20:00,148.3,148.62,148.28,148.62,4336.0,148.3,148.62,148.28,148.62,4336.0
2023-07-18 13:25:00,148.61,148.63,148.48,148.62,4769.0,148.61,148.63,148.48,148.62,4769.0
2023-07-18 13:30:00,148.59,148.65,148.58,148.64,3191.0,148.59,148.65,148.58,148.64,3191.0
2023-07-18 13:35:00,148.66,148.73,148.56,148.56,3632.0,148.66,148.73,148.56,148.56,3632.0
2023-07-18 13:40:00,148.51,148.55,148.36,148.37,2138.0,148.51,148.55,148.36,148.37,2138.0
2023-07-18 13:45:00,148.32,148.35,148.21,148.3,2757.0,148.32,148.35,148.21,148.3,2757.0
2023-07-18 13:50:00,148.31,148.5,148.31,148.5,2234.0,148.31,148.5,148.31,148.5,2234.0
2023-07-18 13:55:00,148.47,148.48,148.35,148.37,3708.0,148.47,148.48,148.35,148.37,3708.0
2023-07-18 14:00:00,148.36,148.42,148.32,148.38,4465.0,148.36,148.42,148.32,148.38,4465.0
2023-07-18 14:05:00,148.4,148.41,148.06,148.07,9253.0,148.4,148.41,148.06,148.07,9253.0
2023-07-18 14:10:00,148.09,148.09,147.93,147.93,2377.0,148.09,148.09,147.93,147.93,2377.0
2023-07-18 14:15:00,147.96,148.04,147.89,148.02,9679.0,147.96,148.04,147.89,148.02,9679.0
2023-07-18 14:20:00,148.06,148.18,147.96,148.18,3178.0,148.06,148.18,147.96,148.18,3178.0
2023-07-18 14:25:00,148.14,148.25,148.13,148.22,4262.0,148.14,148.25,148.13,148.22,4262.0
2023-07-18 14:30:00,148.2,148.26,147.98,148.02,10086.0,148.2,148.26,147.98,148.02,10086.0
2023-07-18 14:35:00,148.05,148.05,147.88,147.91,2832.0,148.05,148.05,147.88,147.91,2832.0
2023-07-18 14:40:00,147.88,148.03,147.85,147.98,5955.0,147.88,148.03,147.85,147.98,5955.0
2023-07-18 14:45:00,148.0,148.01,147.92,147.92,6734.0,148.0,148.01,147.92,147.92,6734.0
2023-07-18 14:50:00,147.94,148.09,147.89,147.9,13417.0,147.94,148.09,147.89,147.9,13417.0
2023-07-18 14:55:00,147.88,148.09,147.87,148.05,3645.0,147.88,148.09,147.87,148.05,3645.0
2023-07-18 15:00:00,148.08,148.12,147.91,148.12,5309.0,148.08,148.12,147.91,148.12,5309.0
2023-07-18 15:05:00,148.12,148.28,148.05,148.25,4265.0,148.12,148.28,148.05,148.25,4265.0
2023-07-18 15:10:00,148.28,148.4,148.27,148.33,4259.0,148.28,148.4,148.27,148.33,4259.0
2023-07-18 15:15:00,148.36,148.39,148.25,148.28,8311.0,148.36,148.39,148.25,148.28,8311.0
2023-07-18 15:20:00,148.25,148.48,148.19,148.48,8212.0,148.25,148.48,148.19,148.48,8212.0
2023-07-18 15:25:00,148.48,148.69,148.48,148.69,5512.0,148.48,148.69,148.48,148.69,5512.0
2023-07-18 15:30:00,148.63,148.68,148.38,148.44,14671.0,148.63,148.68,148.38,148.44,14671.0
2023-07-18 15:35:00,148.42,148.46,148.33,148.38,6603.0,148.42,148.46,148.33,148.38,6603.0
2023-07-18 15:40:00,148.42,148.63,148.41,148.59,12515.0,148.42,148.63,148.41,148.59,12515.0
2023-07-18 15:45:00,148.65,148.71,148.48,148.67,11769.0,148.65,148.71,148.48,148.67,11769.0
2023-07-18 15:50:00,148.67,148.93,148.49,148.79,35026.0,148.67,148.93,148.49,148.79,35026.0
2023-07-18 15:55:00,148.81,148.98,148.81,148.92,65577.0,148.81,148.98,148.81,148.92,65577.0
2023-07-19 09:30:00,149.66,150.42,149.5,150.08,14363.0,149.66,150.42,149.5,150.08,14363.0
2023-07-19 09:35:00,150.14,150.38,149.88,149.95,4660.0,150.14,150.38,149.88,149.95,4660.0
2023-07-19 09:40:00,149.94,150.02,149.69,149.8,7974.0,149.94,150.02,149.69,149.8,7974.0
2023-07-19 09:45:00,149.86,150.06,149.85,150.01,9618.0,149.86,150.06,149.85,150.01,9618.0
2023-07-19 09:50:00,150.0,150.72,150.0,150.42,28452.0,150.0,150.72,150.0,150.42,28452.0
2023-07-19 09:55:00,150.42,150.68,150.27,150.34,10763.0,150.42,150.68,150.27,150.34,10763.0
2023-07-19 10:00:00,150.28,150.43,150.17,150.43,11170.0,150.28,150.43,150.17,150.43,11170.0
2023-07-19 10:05:00,150.42,150.59,150.34,150.59,3604.0,150.42,150.59,150.34,150.59,3604.0
2023-07-19 10:10:00,150.66,150.77,150.52,150.65,11995.0,150.66,150.77,150.52,150.65,11995.0
2023-07-19 10:15:00,150.65,150.73,150.62,150.63,17464.0,150.65,150.73,150.62,150.63,17464.0
2023-07-19 10:20:00,150.56,150.83,150.48,150.82,6284.0,150.56,150.83,150.48,150.82,6284.0
2023-07-19 10:25:00,150.81,150.83,150.52,150.53,3561.0,150.81,150.83,150.52,150.53,3561.0
2023-07-19 10:30:00,150.53,150.59,150.24,150.25,3600.0,150.53,150.59,150.24,150.25,3600.0
2023-07-19 10:35:00,150.16,150.21,149.98,149.98,3150.0,150.16,150.21,149.98,149.98,3150.0
2023-07-19 10:40:00,149.96,149.96,149.8,149.89,4323.0,149.96,149.96,149.8,149.89,4323.0
2023-07-19 10:45:00,149.92,150.05,149.81,149.85,3000.0,149.92,150.05,149.81,149.85,3000.0
2023-07-19 10:50:00,149.89,150.04,149.76,149.76,5600.0,149.89,150.04,149.76,149.76,5600.0
2023-07-19 10:55:00,149.75,149.96,149.66,149.81,3871.0,149.75,149.96,149.66,149.81,3871.0
2023-07-19 11:00:00,149.84,150.08,149.82,150.03,3986.0,149.84,150.08,149.82,150.03,3986.0
2023-07-19 11:05:00,150.06,150.32,150.06,150.27,3900.0,150.06,150.32,150.06,150.27,3900.0
2023-07-19 11:10:00,150.31,150.32,150.11,150.11,3389.0,150.31,150.32,150.11,150.11,3389.0
2023-07-19 11:15:00,150.12,150.34,150.12,150.21,2802.0,150.12,150.34,150.12,150.21,2802.0
2023-07-19 11:20:00,150.18,150.28,150.16,150.18,2929.0,150.18,150.28,150.16,150.18,2929.0
2023-07-19 11:25:00,150.18,150.26,150.1,150.23,2425.0,150.18,150.26,150.1,150.23,2425.0
2023-07-19 11:30:00,150.26,150.4,150.26,150.36,2002.0,150.26,150.4,150.26,150.36,2002.0
2023-07-19 11:35:00,150.33,150.46,150.28,150.39,3555.0,150.33,150.46,150.28,150.39,3555.0
2023-07-19 11:40:00,150.34,150.41,150.32,150.33,2325.0,150.34,150.41,150.32,150.33,2325.0
2023-07-19 11:45:00,150.31,150.39,150.28,150.28,1714.0,150.31,150.39,150.28,150.28,1714.0
2023-07-19 11:50:00,150.23,150.44,150.23,150.38,1400.0,150.23,150.44,150.23,150.38,1400.0
2023-07-19 11:55:00,150.39,150.48,150.38,150.47,1166.0,150.39,150.48,150.38,150.47,1166.0
2023-07-19 12:00:00,150.46,150.6,150.41,150.42,4720.0,150.46,150.6,150.41,150.42,4720.0
2023-07-19 12:05:00,150.38,150.38,150.19,150.29,2227.0,150.38,150.38,150.19,150.29,2227.0
2023-07-19 12:10:00,150.42,150.42,150.33,150.37,900.0,150.42,150.42,150.33,150.37,900.0
2023-07-19 12:15:00,150.39,150.6,150.39,150.56,2700.0,150.39,150.6,150.39,150.56,2700.0
2023-07-19 12:20:00,150.52,150.75,150.5,150.74,3066.0,150.52,150.75,150.5,150.74,3066.0
2023-07-19 12:25:00,150.71,150.73,150.68,150.7,2318.0,150.71,150.73,150.68,150.7,2318.0
2023-07-19 12:30:00,150.69,150.78,150.69,150.74,3323.0,150.69,150.78,150.69,150.74,3323.0
2023-07-19 12:35:00,150.68,150.68,150.51,150.51,3500.0,150.68,150.68,150.51,150.51,3500.0
2023-07-19 12:40:00,150.53,150.55,150.39,150.48,3941.0,150.53,150.55,150.39,150.48,3941.0
2023-07-19 12:45:00,150.47,150.56,150.42,150.51,7955.0,150.47,150.56,150.42,150.51,7955.0
2023-07-19 12:50:00,150.56,150.56,150.29,150.3,4585.0,150.56,150.56,150.29,150.3,4585.0
2023-07-19 12:55:00,150.27,150.36,150.23,150.26,2839.0,150.27,150.36,150.23,150.26,2839.0
2023-07-19 13:00:00,150.19,150.35,150.12,150.3,5386.0,150.19,150.35,150.12,150.3,5386.0
2023-07-19 13:05:00,150.3,150.38,150.27,150.36,2400.0,150.3,150.38,150.27,150.36,2400.0
2023-07-19 13:10:00,150.35,150.77,150.33,150.74,7899.0,150.35,150.77,150.33,150.74,7899.0
2023-07-19 13:15:00,150.77,150.81,150.65,150.65,5500.0,150.77,150.81,150.65,150.65,5500.0
2023-07-19 13:20:00,150.64,150.66,150.52,150.58,1500.0,150.64,150.66,150.52,150.58,1500.0
2023-07-19 13:25:00,150.61,150.63,150.54,150.63,1700.0,150.61,150.63,150.54,150.63,1700.0
2023-07-19 13:30:00,150.66,150.76,150.62,150.75,11800.0,150.66,150.76,150.62,150.75,11800.0
2023-07-19 13:35:00,150.75,151.18,150.71,151.15,8153.0,150.75,151.18,150.71,151.15,8153.0
2023-07-19 13:40:00,151.17,151.41,151.16,151.34,6269.0,151.17,151.41,151.16,151.34,6269.0
2023-07-19 13:45:00,151.32,151.32,151.04,151.04,3241.0,151.32,151.32,151.04,151.04,3241.0
2023-07-19 13:50:00,151.02,151.02,150.8,150.82,2000.0,151.02,151.02,150.8,150.82,2000.0
2023-07-19 13:55:00,150.85,151.01,150.77,151.01,4920.0,150.85,151.01,150.77,151.01,4920.0
2023-07-19 14:00:00,151.09,151.1,150.8,150.8,3410.0,151.09,151.1,150.8,150.8,3410.0
2023-07-19 14:05:00,150.78,150.9,150.55,150.85,33317.0,150.78,150.9,150.55,150.85,33317.0
2023-07-19 14:10:00,150.8,150.9,150.7,150.82,2465.0,150.8,150.9,150.7,150.82,2465.0
2023-07-19 14:15:00,150.85,150.9,150.83,150.83,4614.0,150.85,150.9,150.83,150.83,4614.0
2023-07-19 14:20:00,150.86,150.98,150.84,150.97,2699.0,150.86,150.98,150.84,150.97,2699.0
2023-07-19 14:25:00,150.99,151.08,150.9,151.05,4839.0,150.99,151.08,150.9,151.05,4839.0
2023-07-19 14:30:00,151.09,151.21,150.09,151.07,264844.0,151.09,151.21,150.09,151.07,264844.0
2023-07-19 14:35:00,151.04,151.34,151.0,151.34,9797.0,151.04,151.34,151.0,151.34,9797.0
2023-07-19 14:40:00,151.34,151.41,151.01,151.01,8914.0,151.34,151.41,151.01,151.01,8914.0
2023-07-19 14:45:00,151.03,151.08,150.94,151.08,3972.0,151.03,151.08,150.94,151.08,3972.0
2023-07-19 14:50:00,151.09,151.28,151.0,151.28,6188.0,151.09,151.28,151.0,151.28,6188.0
2023-07-19 14:55:00,151.31,151.34,151.16,151.16,3951.0,151.31,151.34,151.16,151.16,3951.0
2023-07-19 15:00:00,151.2,151.26,151.17,151.24,6141.0,151.2,151.26,151.17,151.24,6141.0
2023-07-19 15:05:00,151.2,151.34,151.2,151.28,4911.0,151.2,151.34,151.2,151.28,4911.0
2023-07-19 15:10:00,151.29,151.47,151.21,151.44,12880.0,151.29,151.47,151.21,151.44,12880.0
2023-07-19 15:15:00,151.45,151.45,151.17,151.17,6600.0,151.45,151.45,151.17,151.17,6600.0
2023-07-19 15:20:00,151.19,151.2,150.98,151.0,7497.0,151.19,151.2,150.98,151.0,7497.0
2023-07-19 15:25:00,151.01,151.06,150.95,151.0,7848.0,151.01,151.06,150.95,151.0,7848.0
2023-07-19 15:30:00,150.93,151.0,150.81,151.0,7776.0,150.93,151.0,150.81,151.0,7776.0
2023-07-19 15:35:00,151.01,151.14,150.99,151.06,12848.0,151.01,151.14,150.99,151.06,12848.0
2023-07-19 15:40:00,151.08,151.33,151.06,151.33,13166.0,151.08,151.33,151.06,151.33,13166.0
2023-07-19 15:45:00,151.32,151.32,151.04,151.08,12605.0,151.32,151.32,151.04,151.08,12605.0
2023-07-19 15:50:00,151.1,151.2,150.8,150.83,30866.0,151.1,151.2,150.8,150.83,30866.0
2023-07-19 15:55:00,150.82,151.03,150.78,150.84,76730.0,150.82,151.03,150.78,150.84,76730.0
2023-07-20 09:30:00,151.39,151.55,150.88,151.16,12902.0,151.39,151.55,150.88,151.16,12902.0
2023-07-20 09:35:00,151.09,151.34,150.93,151.03,4734.0,151.09,151.34,150.93,151.03,4734.0
2023-07-20 09:40:00,150.9,151.09,150.45,150.46,1272.0,150.9,151.09,150.45,150.46,1272.0
2023-07-20 09:45:00,150.36,150.36,149.55,149.65,3290.0,150.36,150.36,149.55,149.65,3290.0
2023-07-20 09:50:00,149.71,150.7,149.71,150.65,4637.0,149.71,150.7,149.71,150.65,4637.0
2023-07-20 09:55:00,150.63,150.65,150.44,150.61,4381.0,150.63,150.65,150.44,150.61,4381.0
2023-07-20 10:00:00,150.69,150.72,150.46,150.67,2250.0,150.69,150.72,150.46,150.67,2250.0
2023-07-20 10:05:00,150.72,150.95,150.49,150.62,9056.0,150.72,150.95,150.49,150.62,9056.0
2023-07-20 10:10:00,150.61,150.77,150.47,150.47,4696.0,150.61,150.77,150.47,150.47,4696.0
2023-07-20 10:15:00,150.59,150.74,150.56,150.68,2193.0,150.59,150.74,150.56,150.68,2193.0
2023-07-20 10:20:00,150.73,151.06,150.69,151.05,5937.0,150.73,151.06,150.69,151.05,5937.0
2023-07-20 10:25:00,151.03,151.18,150.92,151.12,4912.0,151.03,151.18,150.92,151.12,4912.0
2023-07-20 10:30:00,150.98,151.11,150.94,151.05,3917.0,150.98,151.11,150.94,151.05,3917.0
2023-07-20 10:35:00,151.0,151.35,150.95,151.2,8573.0,151.0,151.35,150.95,151.2,8573.0
2023-07-20 10:40:00,151.15,151.15,150.83,150.92,4958.0,151.15,151.15,150.83,150.92,4958.0
2023-07-20 10:45:00,151.05,151.1,150.81,151.06,7834.0,151.05,151.1,150.81,151.06,7834.0
2023-07-20 10:50:00,151.1,151.31,150.95,151.13,17381.0,151.1,151.31,150.95,151.13,17381.0
2023-07-20 10:55:00,151.15,151.45,151.05,151.45,25211.0,151.15,151.45,151.05,151.45,25211.0
2023-07-20 11:00:00,151.39,151.67,151.32,151.49,11392.0,151.39,151.67,151.32,151.49,11392.0
2023-07-20 11:05:00,151.49,151.49,151.18,151.34,12760.0,151.49,151.49,151.18,151.34,12760.0
2023-07-20 11:10:00,151.3,151.56,151.28,151.42,1600.0,151.3,151.56,151.28,151.42,1600.0
2023-07-20 11:15:00,151.36,151.43,151.32,151.41,1999.0,151.36,151.43,151.32,151.41,1999.0
2023-07-20 11:20:00,151.41,151.41,151.22,151.22,2810.0,151.41,151.41,151.22,151.22,2810.0
2023-07-20 11:25:00,151.25,151.54,151.14,151.45,3880.0,151.25,151.54,151.14,151.45,3880.0
2023-07-20 11:30:00,151.47,151.57,151.36,151.53,3469.0,151.47,151.57,151.36,151.53,3469.0
2023-07-20 11:35:00,151.49,151.6,151.44,151.5,2739.0,151.49,151.6,151.44,151.5,2739.0
2023-07-20 11:40:00,151.46,151.46,151.38,151.45,1200.0,151.46,151.46,151.38,151.45,1200.0
2023-07-20 11:45:00,151.45,151.45,151.18,151.19,23448.0,151.45,151.45,151.18,151.19,23448.0
2023-07-20 11:50:00,151.18,151.33,151.0,151.33,8387.0,151.18,151.33,151.0,151.33,8387.0
2023-07-20 11:55:00,151.21,151.33,151.14,151.32,2900.0,151.21,151.33,151.14,151.32,2900.0
2023-07-20 12:00:00,151.37,151.46,151.29,151.46,1800.0,151.37,151.46,151.29,151.46,1800.0
2023-07-20 12:05:00,151.56,151.69,151.46,151.68,3918.0,151.56,151.69,151.46,151.68,3918.0
2023-07-20 12:10:00,151.7,151.77,151.62,151.74,3317.0,151.7,151.77,151.62,151.74,3317.0
2023-07-20 12:15:00,151.76,151.89,151.61,151.62,8599.0,151.76,151.89,151.61,151.62,8599.0
2023-07-20 12:20:00,151.63,151.63,151.32,151.33,4600.0,151.63,151.63,151.32,151.33,4600.0
2023-07-20 12:25:00,151.42,151.42,151.33,151.41,6364.0,151.42,151.42,151.33,151.41,6364.0
2023-07-20 12:30:00,151.46,151.55,151.45,151.55,6706.0,151.46,151.55,151.45,151.55,6706.0
2023-07-20 12:35:00,151.53,151.56,151.45,151.5,7417.0,151.53,151.56,151.45,151.5,7417.0
2023-07-20 12:40:00,151.51,151.51,151.36,151.38,9421.0,151.51,151.51,151.36,151.38,9421.0
2023-07-20 12:45:00,151.41,151.42,151.32,151.36,4412.0,151.41,151.42,151.32,151.36,4412.0
2023-07-20 12:50:00,151.36,151.38,151.14,151.18,6672.0,151.36,151.38,151.14,151.18,6672.0
2023-07-20 12:55:00,151.18,151.35,151.11,151.35,11849.0,151.18,151.35,151.11,151.35,11849.0
2023-07-20 13:00:00,151.36,151.39,151.3,151.39,10527.0,151.36,151.39,151.3,151.39,10527.0
2023-07-20 13:05:00,151.4,151.4,151.2,151.3,5494.0,151.4,151.4,151.2,151.3,5494.0
2023-07-20 13:10:00,151.3,151.5,151.3,151.32,7427.0,151.3,151.5,151.3,151.32,7427.0
2023-07-20 13:15:00,151.32,151.46,151.32,151.44,6778.0,151.32,151.46,151.32,151.44,6778.0
2023-07-20 13:20:00,151.47,151.5,151.35,151.35,9484.0,151.47,151.5,151.35,151.35,9484.0
2023-07-20 13:25:00,151.35,151.37,151.28,151.37,8290.0,151.35,151.37,151.28,151.37,8290.0
2023-07-20 13:30:00,151.37,151.68,151.34,151.61,34999.0,151.37,151.68,151.34,151.61,34999.0
2023-07-20 13:35:00,151.54,151.63,151.46,151.52,13758.0,151.54,151.63,151.46,151.52,13758.0
2023-07-20 13:40:00,151.52,151.73,151.48,151.53,14976.0,151.52,151.73,151.48,151.53,14976.0
2023-07-20 13:45:00,151.52,151.63,151.43,151.56,5887.0,151.52,151.63,151.43,151.56,5887.0
2023-07-20 13:50:00,151.6,151.8,151.47,151.77,17754.0,151.6,151.8,151.47,151.77,17754.0
2023-07-20 13:55:00,151.83,151.95,151.79,151.82,11522.0,151.83,151.95,151.79,151.82,11522.0
2023-07-20 14:00:00,151.83,151.94,151.7,151.88,15822.0,151.83,151.94,151.7,151.88,15822.0
2023-07-20 14:05:00,151.88,151.88,151.78,151.81,6610.0,151.88,151.88,151.78,151.81,6610.0
2023-07-20 14:10:00,151.81,151.81,151.73,151.8,6113.0,151.81,151.81,151.73,151.8,6113.0
2023-07-20 14:15:00,151.81,151.94,151.8,151.83,12636.0,151.81,151.94,151.8,151.83,12636.0
2023-07-20 14:20:00,151.8,151.98,151.79,151.96,17030.0,151.8,151.98,151.79,151.96,17030.0
2023-07-20 14:25:00,152.0,152.14,151.78,151.81,9715.0,152.0,152.14,151.78,151.81,9715.0
2023-07-20 14:30:00,151.78,151.91,151.78,151.86,11284.0,151.78,151.91,151.78,151.86,11284.0
2023-07-20 14:35:00,151.85,152.01,151.84,152.0,19035.0,151.85,152.01,151.84,152.0,19035.0
2023-07-20 14:40:00,151.99,152.08,151.87,152.03,10439.0,151.99,152.08,151.87,152.03,10439.0
2023-07-20 14:45:00,152.05,152.33,152.05,152.31,7777.0,152.05,152.33,152.05,152.31,7777.0
2023-07-20 14:50:00,152.32,152.45,152.23,152.24,10292.0,152.32,152.45,152.23,152.24,10292.0
2023-07-20 14:55:00,152.24,152.25,152.13,152.13,12638.0,152.24,152.25,152.13,152.13,12638.0
2023-07-20 15:00:00,152.19,152.24,152.14,152.23,8016.0,152.19,152.24,152.14,152.23,8016.0
2023-07-20 15:05:00,152.23,152.74,152.17,152.72,8339.0,152.23,152.74,152.17,152.72,8339.0
2023-07-20 15:10:00,152.72,152.83,152.65,152.65,6757.0,152.72,152.83,152.65,152.65,6757.0
2023-07-20 15:15:00,152.69,152.81,152.54,152.57,17368.0,152.69,152.81,152.54,152.57,17368.0
2023-07-20 15:20:00,152.58,152.8,152.45,152.45,11964.0,152.58,152.8,152.45,152.45,11964.0
2023-07-20 15:25:00,152.41,152.41,152.04,152.06,20334.0,152.41,152.41,152.04,152.06,20334.0
2023-07-20 15:30:00,152.05,152.05,151.81,151.81,10710.0,152.05,152.05,151.81,151.81,10710.0
2023-07-20 15:35:00,151.76,152.0,151.61,151.8,11979.0,151.76,152.0,151.61,151.8,11979.0
2023-07-20 15:40:00,151.82,151.93,151.77,151.89,14968.0,151.82,151.93,151.77,151.89,14968.0
2023-07-20 15:45:00,151.88,152.01,151.83,151.99,17120.0,151.88,152.01,151.83,151.99,17120.0
2023-07-20 15:50:00,152.0,152.02,151.78,151.81,43218.0,152.0,152.02,151.78,151.81,43218.0
2023-07-20 15:55:00,151.85,152.14,151.85,151.9,126970.0,151.85,152.14,151.85,151.9,126970.0
2023-07-21 09:30:00,152.53,152.88,152.2,152.75,44987.0,152.53,152.88,152.2,152.75,44987.0
2023-07-21 09:35:00,152.6,153.34,152.53,153.01,8564.0,152.6,153.34,152.53,153.01,8564.0
2023-07-21 09:40:00,153.09,153.3,152.36,152.37,16088.0,153.09,153.3,152.36,152.37,16088.0
2023-07-21 09:45:00,152.21,152.26,151.99,152.12,8187.0,152.21,152.26,151.99,152.12,8187.0
2023-07-21 09:50:00,152.17,152.38,151.82,152.06,11530.0,152.17,152.38,151.82,152.06,11530.0
2023-07-21 09:55:00,152.11,152.36,152.04,152.13,5311.0,152.11,152.36,152.04,152.13,5311.0
2023-07-21 10:00:00,152.27,152.45,152.07,152.36,4699.0,152.27,152.45,152.07,152.36,4699.0
2023-07-21 10:05:00,152.41,152.41,152.07,152.12,7464.0,152.41,152.41,152.07,152.12,7464.0
2023-07-21 10:10:00,152.26,152.38,151.85,152.2,27945.0,152.26,152.38,151.85,152.2,27945.0
2023-07-21 10:15:00,152.16,152.37,152.05,152.33,5689.0,152.16,152.37,152.05,152.33,5689.0
2023-07-21 10:20:00,152.41,152.48,152.28,152.36,4466.0,152.41,152.48,152.28,152.36,4466.0
2023-07-21 10:25:00,152.38,152.61,152.33,152.5,5210.0,152.38,152.61,152.33,152.5,5210.0
2023-07-21 10:30:00,152.59,152.8,152.59,152.64,4783.0,152.59,152.8,152.59,152.64,4783.0
2023-07-21 10:35:00,152.66,152.66,152.41,152.54,7988.0,152.66,152.66,152.41,152.54,7988.0
2023-07-21 10:40:00,152.61,152.92,152.54,152.91,8499.0,152.61,152.92,152.54,152.91,8499.0
2023-07-21 10:45:00,152.92,152.97,152.47,152.47,6150.0,152.92,152.97,152.47,152.47,6150.0
2023-07-21 10:50:00,152.48,152.8,152.42,152.67,3457.0,152.48,152.8,152.42,152.67,3457.0
2023-07-21 10:55:00,152.69,152.77,152.6,152.61,9234.0,152.69,152.77,152.6,152.61,9234.0
2023-07-21 11:00:00,152.64,153.0,152.64,153.0,4934.0,152.64,153.0,152.64,153.0,4934.0
2023-07-21 11:05:00,153.02,153.1,152.87,152.87,4442.0,153.02,153.1,152.87,152.87,4442.0
2023-07-21 11:10:00,152.87,152.87,152.73,152.79,2900.0,152.87,152.87,152.73,152.79,2900.0
2023-07-21 11:15:00,152.86,152.86,152.52,152.6,4711.0,152.86,152.86,152.52,152.6,4711.0
2023-07-21 11:20:00,152.55,152.64,152.45,152.46,3860.0,152.55,152.64,152.45,152.46,3860.0
2023-07-21 11:25:00,152.42,152.54,152.24,152.3,9392.0,152.42,152.54,152.24,152.3,9392.0
2023-07-21 11:30:00,152.34,152.47,152.29,152.29,5726.0,152.34,152.47,152.29,152.29,5726.0
2023-07-21 11:35:00,152.33,152.43,152.25,152.38,2219.0,152.33,152.43,152.25,152.38,2219.0
2023-07-21 11:40:00,152.44,152.56,152.43,152.5,2242.0,152.44,152.56,152.43,152.5,2242.0
2023-07-21 11:45:00,152.54,152.64,152.44,152.55,7058.0,152.54,152.64,152.44,152.55,7058.0
2023-07-21 11:50:00,152.55,152.59,152.42,152.47,4968.0,152.55,152.59,152.42,152.47,4968.0
2023-07-21 11:55:00,152.46,152.65,152.44,152.65,8583.0,152.46,152.65,152.44,152.65,8583.0
2023-07-21 12:00:00,152.73,152.78,152.6,152.6,4106.0,152.73,152.78,152.6,152.6,4106.0
2023-07-21 12:05:00,152.6,152.61,152.34,152.38,17174.0,152.6,152.61,152.34,152.38,17174.0
2023-07-21 12:10:00,152.37,152.37,152.23,152.29,3403.0,152.37,152.37,152.23,152.29,3403.0
2023-07-21 12:15:00,152.33,152.45,152.27,152.44,3484.0,152.33,152.45,152.27,152.44,3484.0
2023-07-21 12:20:00,152.47,152.54,152.37,152.53,2300.0,152.47,152.54,152.37,152.53,2300.0
2023-07-21 12:25:00,152.62,152.8,152.62,152.79,2001.0,152.62,152.8,152.62,152.79,2001.0
2023-07-21 12:30:00,152.81,152.87,152.75,152.75,5416.0,152.81,152.87,152.75,152.75,5416.0
2023-07-21 12:35:00,152.74,152.94,152.7,152.86,3865.0,152.74,152.94,152.7,152.86,3865.0
2023-07-21 12:40:00,152.88,152.91,152.69,152.7,3600.0,152.88,152.91,152.69,152.7,3600.0
2023-07-21 12:45:00,152.7,152.76,152.5,152.53,5786.0,152.7,152.76,152.5,152.53,5786.0
2023-07-21 12:50:00,152.5,152.5,152.28,152.28,1822.0,152.5,152.5,152.28,152.28,1822.0
2023-07-21 12:55:00,152.24,152.36,152.12,152.15,5299.0,152.24,152.36,152.12,152.15,5299.0
2023-07-21 13:00:00,152.2,152.33,152.2,152.33,2800.0,152.2,152.33,152.2,152.33,2800.0
2023-07-21 13:05:00,152.39,152.49,152.34,152.49,2400.0,152.39,152.49,152.34,152.49,2400.0
2023-07-21 13:10:00,152.51,152.61,152.44,152.45,4633.0,152.51,152.61,152.44,152.45,4633.0
2023-07-21 13:15:00,152.47,152.47,152.25,152.25,8558.0,152.47,152.47,152.25,152.25,8558.0
2023-07-21 13:20:00,152.28,152.38,152.25,152.34,3507.0,152.28,152.38,152.25,152.34,3507.0
2023-07-21 13:25:00,152.35,152.35,152.15,152.27,19147.0,152.35,152.35,152.15,152.27,19147.0
2023-07-21 13:30:00,152.28,152.3,152.19,152.19,3039.0,152.28,152.3,152.19,152.19,3039.0
2023-07-21 13:35:00,152.19,152.23,152.09,152.23,2421.0,152.19,152.23,152.09,152.23,2421.0
2023-07-21 13:40:00,152.23,152.25,152.2,152.22,2100.0,152.23,152.25,152.2,152.22,2100.0
2023-07-21 13:45:00,152.24,152.25,152.09,152.13,3200.0,152.24,152.25,152.09,152.13,3200.0
2023-07-21 13:50:00,152.1,152.47,152.09,152.44,10943.0,152.1,152.47,152.09,152.44,10943.0
2023-07-21 13:55:00,152.4,152.43,152.21,152.28,6548.0,152.4,152.43,152.21,152.28,6548.0
2023-07-21 14:00:00,152.25,152.25,152.12,152.13,1800.0,152.25,152.25,152.12,152.13,1800.0
2023-07-21 14:05:00,152.11,152.24,152.08,152.15,4290.0,152.11,152.24,152.08,152.15,4290.0
2023-07-21 14:10:00,152.18,152.19,152.05,152.06,4378.0,152.18,152.19,152.05,152.06,4378.0
2023-07-21 14:15:00,152.03,152.15,152.03,152.1,4928.0,152.03,152.15,152.03,152.1,4928.0
2023-07-21 14:20:00,152.16,152.17,151.84,151.99,11421.0,152.16,152.17,151.84,151.99,11421.0
2023-07-21 14:25:00,151.97,152.3,151.97,152.27,2430.0,151.97,152.3,151.97,152.27,2430.0
2023-07-21 14:30:00,152.28,152.3,152.2,152.23,3493.0,152.28,152.3,152.2,152.23,3493.0
2023-07-21 14:35:00,152.24,152.27,152.16,152.17,2506.0,152.24,152.27,152.16,152.17,2506.0
2023-07-21 14:40:00,152.14,152.29,152.14,152.2,2683.0,152.14,152.29,152.14,152.2,2683.0
2023-07-21 14:45:00,152.22,152.24,152.16,152.18,5451.0,152.22,152.24,152.16,152.18,5451.0
2023-07-21 14:50:00,152.16,152.32,152.16,152.31,4590.0,152.16,152.32,152.16,152.31,4590.0
2023-07-21 14:55:00,152.29,152.34,152.2,152.34,4105.0,152.29,152.34,152.2,152.34,4105.0
2023-07-21 15:00:00,152.37,152.4,152.31,152.35,4102.0,152.37,152.4,152.31,152.35,4102.0
2023-07-21 15:05:00,152.34,152.42,152.23,152.23,3470.0,152.34,152.42,152.23,152.23,3470.0
2023-07-21 15:10:00,152.25,152.38,152.16,152.3,5810.0,152.25,152.38,152.16,152.3,5810.0
2023-07-21 15:15:00,152.31,152.43,152.23,152.42,8297.0,152.31,152.43,152.23,152.42,8297.0
2023-07-21 15:20:00,152.46,152.47,152.36,152.38,7856.0,152.46,152.47,152.36,152.38,7856.0
2023-07-21 15:25:00,152.37,152.65,152.33,152.65,6100.0,152.37,152.65,152.33,152.65,6100.0
2023-07-21 15:30:00,152.7,152.89,152.67,152.82,15187.0,152.7,152.89,152.67,152.82,15187.0
2023-07-21 15:35:00,152.86,152.89,152.76,152.87,11463.0,152.86,152.89,152.76,152.87,11463.0
2023-07-21 15:40:00,152.87,152.9,152.31,152.34,22634.0,152.87,152.9,152.31,152.34,22634.0
2023-07-21 15:45:00,152.31,152.69,152.2,152.55,17797.0,152.31,152.69,152.2,152.55,17797.0
2023-07-21 15:50:00,152.54,152.97,152.52,152.68,52591.0,152.54,152.97,152.52,152.68,52591.0
2023-07-21 15:55:00,152.64,152.64,151.19,151.6,307511.0,152.64,152.64,151.19,151.6,307511.0
2023-07-24 09:30:00,151.9,151.9,151.3,151.31,17722.0,151.9,151.9,151.3,151.31,17722.0
2023-07-24 09:35:00,151.24,151.36,151.06,151.33,17259.0,151.24,151.36,151.06,151.33,17259.0
2023-07-24 09:40:00,151.28,151.81,151.28,151.5,16609.0,151.28,151.81,151.28,151.5,16609.0
2023-07-24 09:45:00,151.48,151.69,150.65,150.8,14569.0,151.48,151.69,150.65,150.8,14569.0
2023-07-24 09:50:00,150.75,151.0,150.57,150.91,39159.0,150.75,151.0,150.57,150.91,39159.0
2023-07-24 09:55:00,150.98,151.04,150.47,150.47,11491.0,150.98,151.04,150.47,150.47,11491.0
2023-07-24 10:00:00,150.59,150.71,150.18,150.19,7534.0,150.59,150.71,150.18,150.19,7534.0
2023-07-24 10:05:00,150.24,150.25,149.75,150.12,9870.0,150.24,150.25,149.75,150.12,9870.0
2023-07-24 10:10:00,150.14,150.39,150.07,150.24,12452.0,150.14,150.39,150.07,150.24,12452.0
2023-07-24 10:15:00,150.24,150.3,149.93,150.15,5928.0,150.24,150.3,149.93,150.15,5928.0
2023-07-24 10:20:00,150.18,150.27,149.81,149.89,11648.0,150.18,150.27,149.81,149.89,11648.0
2023-07-24 10:25:00,149.92,149.95,149.71,149.8,9103.0,149.92,149.95,149.71,149.8,9103.0
2023-07-24 10:30:00,149.85,150.18,149.81,149.94,7378.0,149.85,150.18,149.81,149.94,7378.0
2023-07-24 10:35:00,149.89,149.89,149.43,149.66,5808.0,149.89,149.89,149.43,149.66,5808.0
2023-07-24 10:40:00,149.67,149.68,149.48,149.54,8848.0,149.67,149.68,149.48,149.54,8848.0
2023-07-24 10:45:00,149.59,149.96,149.59,149.88,8103.0,149.59,149.96,149.59,149.88,8103.0
2023-07-24 10:50:00,149.81,150.06,149.77,149.95,20130.0,149.81,150.06,149.77,149.95,20130.0
2023-07-24 10:55:00,149.96,150.3,149.96,150.17,15633.0,149.96,150.3,149.96,150.17,15633.0
2023-07-24 11:00:00,150.13,150.25,150.02,150.22,3163.0,150.13,150.25,150.02,150.22,3163.0
2023-07-24 11:05:00,150.17,150.52,150.15,150.51,5984.0,150.17,150.52,150.15,150.51,5984.0
2023-07-24 11:10:00,150.5,150.51,150.38,150.45,2843.0,150.5,150.51,150.38,150.45,2843.0
2023-07-24 11:15:00,150.38,150.41,150.07,150.08,6024.0,150.38,150.41,150.07,150.08,6024.0
2023-07-24 11:20:00,150.05,150.44,149.99,150.39,3527.0,150.05,150.44,149.99,150.39,3527.0
2023-07-24 11:25:00,150.43,150.51,150.28,150.5,5888.0,150.43,150.51,150.28,150.5,5888.0
2023-07-24 11:30:00,150.5,150.51,150.41,150.49,8580.0,150.5,150.51,150.41,150.49,8580.0
2023-07-24 11:35:00,150.5,150.64,150.44,150.55,9597.0,150.5,150.64,150.44,150.55,9597.0
2023-07-24 11:40:00,150.59,150.75,150.57,150.7,7411.0,150.59,150.75,150.57,150.7,7411.0
2023-07-24 11:45:00,150.68,150.75,150.68,150.72,2800.0,150.68,150.75,150.68,150.72,2800.0
2023-07-24 11:50:00,150.71,150.75,150.66,150.75,11254.0,150.71,150.75,150.66,150.75,11254.0
2023-07-24 11:55:00,150.76,150.9,150.62,150.65,7073.0,150.76,150.9,150.62,150.65,7073.0
2023-07-24 12:00:00,150.65,150.66,150.46,150.57,7888.0,150.65,150.66,150.46,150.57,7888.0
2023-07-24 12:05:00,150.55,150.61,150.53,150.58,2766.0,150.55,150.61,150.53,150.58,2766.0
2023-07-24 12:10:00,150.55,150.55,150.29,150.41,6506.0,150.55,150.55,150.29,150.41,6506.0
2023-07-24 12:15:00,150.42,150.59,150.42,150.51,2449.0,150.42,150.59,150.42,150.51,2449.0
2023-07-24 12:20:00,150.46,150.52,150.35,150.43,3708.0,150.46,150.52,150.35,150.43,3708.0
2023-07-24 12:25:00,150.43,150.46,150.2,150.36,9205.0,150.43,150.46,150.2,150.36,9205.0
2023-07-24 12:30:00,150.41,150.63,150.4,150.42,3652.0,150.41,150.63,150.4,150.42,3652.0
2023-07-24 12:35:00,150.44,150.61,150.44,150.61,2357.0,150.44,150.61,150.44,150.61,2357.0
2023-07-24 12:40:00,150.57,150.57,150.43,150.51,11539.0,150.57,150.57,150.43,150.51,11539.0
2023-07-24 12:45:00,150.51,150.65,150.51,150.64,10584.0,150.51,150.65,150.51,150.64,10584.0
2023-07-24 12:50:00,150.61,150.62,150.46,150.48,8974.0,150.61,150.62,150.46,150.48,8974.0
2023-07-24 12:55:00,150.46,150.51,150.43,150.5,4888.0,150.46,150.51,150.43,150.5,4888.0
2023-07-24 13:00:00,150.47,150.69,150.47,150.55,16519.0,150.47,150.69,150.47,150.55,16519.0
2023-07-24 13:05:00,150.49,150.49,150.37,150.49,2891.0,150.49,150.49,150.37,150.49,2891.0
2023-07-24 13:10:00,150.49,150.52,150.3,150.42,9152.0,150.49,150.52,150.3,150.42,9152.0
2023-07-24 13:15:00,150.38,150.44,150.35,150.37,4132.0,150.38,150.44,150.35,150.37,4132.0
2023-07-24 13:20:00,150.37,150.45,150.34,150.38,2300.0,150.37,150.45,150.34,150.38,2300.0
2023-07-24 13:25:00,150.41,150.7,150.34,150.62,3427.0,150.41,150.7,150.34,150.62,3427.0
2023-07-24 13:30:00,150.65,150.76,150.55,150.56,5736.0,150.65,150.76,150.55,150.56,5736.0
2023-07-24 13:35:00,150.53,150.62,150.45,150.6,2790.0,150.53,150.62,150.45,150.6,2790.0
2023-07-24 13:40:00,150.61,150.63,150.57,150.6,4414.0,150.61,150.63,150.57,150.6,4414.0
2023-07-24 13:45:00,150.61,150.95,150.6,150.88,15238.0,150.61,150.95,150.6,150.88,15238.0
2023-07-24 13:50:00,150.89,150.93,150.74,150.78,7326.0,150.89,150.93,150.74,150.78,7326.0
2023-07-24 13:55:00,150.79,151.02,150.77,151.0,9766.0,150.79,151.02,150.77,151.0,9766.0
2023-07-24 14:00:00,151.0,151.07,150.94,151.05,24454.0,151.0,151.07,150.94,151.05,24454.0
2023-07-24 14:05:00,151.05,151.2,150.99,151.08,20138.0,151.05,151.2,150.99,151.08,20138.0
2023-07-24 14:10:00,151.07,151.09,150.92,150.92,8141.0,151.07,151.09,150.92,150.92,8141.0
2023-07-24 14:15:00,150.9,150.92,150.71,150.84,6185.0,150.9,150.92,150.71,150.84,6185.0
2023-07-24 14:20:00,150.8,150.88,150.79,150.84,3914.0,150.8,150.88,150.79,150.84,3914.0
2023-07-24 14:25:00,150.84,151.03,150.82,150.97,6685.0,150.84,151.03,150.82,150.97,6685.0
2023-07-24 14:30:00,150.93,150.93,150.7,150.7,9616.0,150.93,150.93,150.7,150.7,9616.0
2023-07-24 14:35:00,150.75,150.78,150.69,150.71,6864.0,150.75,150.78,150.69,150.71,6864.0
2023-07-24 14:40:00,150.72,150.77,150.63,150.66,5861.0,150.72,150.77,150.63,150.66,5861.0
2023-07-24 14:45:00,150.68,150.68,150.53,150.59,20311.0,150.68,150.68,150.53,150.59,20311.0
2023-07-24 14:50:00,150.59,150.77,150.59,150.74,6091.0,150.59,150.77,150.59,150.74,6091.0
2023-07-24 14:55:00,150.73,150.73,150.63,150.63,6975.0,150.73,150.73,150.63,150.63,6975.0
2023-07-24 15:00:00,150.65,150.66,150.55,150.63,9924.0,150.65,150.66,150.55,150.63,9924.0
2023-07-24 15:05:00,150.65,150.66,150.58,150.62,6540.0,150.65,150.66,150.58,150.62,6540.0
2023-07-24 15:10:00,150.63,150.67,150.52,150.52,7105.0,150.63,150.67,150.52,150.52,7105.0
2023-07-24 15:15:00,150.57,150.58,150.45,150.49,8207.0,150.57,150.58,150.45,150.49,8207.0
2023-07-24 15:20:00,150.5,150.51,150.36,150.39,6191.0,150.5,150.51,150.36,150.39,6191.0
2023-07-24 15:25:00,150.4,150.4,150.07,150.07,7771.0,150.4,150.4,150.07,150.07,7771.0
2023-07-24 15:30:00,150.08,150.31,150.06,150.22,18977.0,150.08,150.31,150.06,150.22,18977.0
2023-07-24 15:35:00,150.24,150.4,150.18,150.21,11536.0,150.24,150.4,150.18,150.21,11536.0
2023-07-24 15:40:00,150.21,150.35,150.15,150.35,24880.0,150.21,150.35,150.15,150.35,24880.0
2023-07-24 15:45:00,150.36,150.67,150.35,150.54,42047.0,150.36,150.67,150.35,150.54,42047.0
2023-07-24 15:50:00,150.57,150.75,150.55,150.72,66684.0,150.57,150.75,150.55,150.72,66684.0
2023-07-24 15:55:00,150.74,150.81,150.47,150.8,139027.0,150.74,150.81,150.47,150.8,139027.0
2023-07-25 09:30:00,150.86,151.76,150.86,151.49,16347.0,150.86,151.76,150.86,151.49,16347.0
2023-07-25 09:35:00,151.46,151.8,151.46,151.59,30281.0,151.46,151.8,151.46,151.59,30281.0
2023-07-25 09:40:00,151.61,151.61,151.3,151.31,7023.0,151.61,151.61,151.3,151.31,7023.0
2023-07-25 09:45:00,151.38,151.38,150.96,151.05,2718.0,151.38,151.38,150.96,151.05,2718.0
2023-07-25 09:50:00,151.04,151.04,150.58,150.59,3846.0,151.04,151.04,150.58,150.59,3846.0
2023-07-25 09:55:00,150.59,150.74,150.56,150.64,4231.0,150.59,150.74,150.56,150.64,4231.0
2023-07-25 10:00:00,150.92,151.3,150.87,151.3,5632.0,150.92,151.3,150.87,151.3,5632.0
2023-07-25 10:05:00,151.22,151.22,150.69,150.75,11466.0,151.22,151.22,150.69,150.75,11466.0
2023-07-25 10:10:00,150.69,151.23,150.66,151.23,2628.0,150.69,151.23,150.66,151.23,2628.0
2023-07-25 10:15:00,151.25,151.56,151.25,151.46,3595.0,151.25,151.56,151.25,151.46,3595.0
2023-07-25 10:20:00,151.44,151.45,151.18,151.26,3032.0,151.44,151.45,151.18,151.26,3032.0
2023-07-25 10:25:00,151.2,151.3,151.0,151.08,3577.0,151.2,151.3,151.0,151.08,3577.0
2023-07-25 10:30:00,151.08,151.08,150.95,150.95,2047.0,151.08,151.08,150.95,150.95,2047.0
2023-07-25 10:35:00,150.9,151.04,150.9,150.99,2810.0,150.9,151.04,150.9,150.99,2810.0
2023-07-25 10:40:00,151.0,151.15,151.0,151.14,2027.0,151.0,151.15,151.0,151.14,2027.0
2023-07-25 10:45:00,151.13,151.18,151.1,151.13,5399.0,151.13,151.18,151.1,151.13,5399.0
2023-07-25 10:50:00,151.18,151.36,151.01,151.15,13914.0,151.18,151.36,151.01,151.15,13914.0
2023-07-25 10:55:00,151.19,151.6,151.19,151.5,24081.0,151.19,151.6,151.19,151.5,24081.0
2023-07-25 11:00:00,151.52,151.52,151.32,151.39,7434.0,151.52,151.52,151.32,151.39,7434.0
2023-07-25 11:05:00,151.39,151.47,151.38,151.39,8060.0,151.39,151.47,151.38,151.39,8060.0
2023-07-25 11:10:00,151.39,151.46,151.38,151.45,2747.0,151.39,151.46,151.38,151.45,2747.0
2023-07-25 11:15:00,151.42,151.45,151.34,151.4,3700.0,151.42,151.45,151.34,151.4,3700.0
2023-07-25 11:20:00,151.45,151.64,151.43,151.55,6933.0,151.45,151.64,151.43,151.55,6933.0
2023-07-25 11:25:00,151.56,151.75,151.52,151.75,7642.0,151.56,151.75,151.52,151.75,7642.0
2023-07-25 11:30:00,151.75,152.0,151.75,152.0,5438.0,151.75,152.0,151.75,152.0,5438.0
2023-07-25 11:35:00,152.02,152.13,151.97,152.06,5929.0,152.02,152.13,151.97,152.06,5929.0
2023-07-25 11:40:00,152.07,152.22,152.02,152.22,5754.0,152.07,152.22,152.02,152.22,5754.0
2023-07-25 11:45:00,152.3,152.35,151.95,152.03,6524.0,152.3,152.35,151.95,152.03,6524.0
2023-07-25 11:50:00,152.02,152.03,151.88,151.89,2870.0,152.02,152.03,151.88,151.89,2870.0
2023-07-25 11:55:00,151.85,151.91,151.71,151.91,2900.0,151.85,151.91,151.71,151.91,2900.0
2023-07-25 12:00:00,151.97,152.01,151.82,151.83,2449.0,151.97,152.01,151.82,151.83,2449.0
2023-07-25 12:05:00,151.79,152.04,151.74,152.0,1900.0,151.79,152.04,151.74,152.0,1900.0
2023-07-25 12:10:00,151.97,152.05,151.85,151.89,3036.0,151.97,152.05,151.85,151.89,3036.0
2023-07-25 12:15:00,151.91,152.0,151.86,151.86,2451.0,151.91,152.0,151.86,151.86,2451.0
2023-07-25 12:20:00,151.83,151.89,151.8,151.89,1768.0,151.83,151.89,151.8,151.89,1768.0
2023-07-25 12:25:00,151.88,151.91,151.72,151.73,2509.0,151.88,151.91,151.72,151.73,2509.0
2023-07-25 12:30:00,151.7,151.82,151.67,151.77,2026.0,151.7,151.82,151.67,151.77,2026.0
2023-07-25 12:35:00,151.75,151.83,151.68,151.7,3029.0,151.75,151.83,151.68,151.7,3029.0
2023-07-25 12:40:00,151.7,151.72,151.62,151.64,9177.0,151.7,151.72,151.62,151.64,9177.0
2023-07-25 12:45:00,151.62,151.67,151.53,151.53,2988.0,151.62,151.67,151.53,151.53,2988.0
2023-07-25 12:50:00,151.51,151.58,151.51,151.55,1660.0,151.51,151.58,151.51,151.55,1660.0
2023-07-25 12:55:00,151.53,151.66,151.53,151.66,1113.0,151.53,151.66,151.53,151.66,1113.0
2023-07-25 13:00:00,151.65,151.66,151.6,151.66,2308.0,151.65,151.66,151.6,151.66,2308.0
2023-07-25 13:05:00,151.66,151.66,151.49,151.55,2105.0,151.66,151.66,151.49,151.55,2105.0
2023-07-25 13:10:00,151.52,151.53,151.47,151.5,1701.0,151.52,151.53,151.47,151.5,1701.0
2023-07-25 13:15:00,151.53,151.54,151.48,151.52,6381.0,151.53,151.54,151.48,151.52,6381.0
2023-07-25 13:20:00,151.53,151.64,151.49,151.59,3064.0,151.53,151.64,151.49,151.59,3064.0
2023-07-25 13:25:00,151.61,151.62,151.5,151.5,2848.0,151.61,151.62,151.5,151.5,2848.0
2023-07-25 13:30:00,151.53,151.6,151.52,151.55,3261.0,151.53,151.6,151.52,151.55,3261.0
2023-07-25 13:35:00,151.56,151.6,151.52,151.53,6475.0,151.56,151.6,151.52,151.53,6475.0
2023-07-25 13:40:00,151.53,151.54,151.47,151.53,11060.0,151.53,151.54,151.47,151.53,11060.0
2023-07-25 13:45:00,151.54,151.58,151.51,151.55,6769.0,151.54,151.58,151.51,151.55,6769.0
2023-07-25 13:50:00,151.54,151.54,151.37,151.42,3465.0,151.54,151.54,151.37,151.42,3465.0
2023-07-25 13:55:00,151.43,151.5,151.42,151.49,1999.0,151.43,151.5,151.42,151.49,1999.0
2023-07-25 14:00:00,151.5,151.51,151.46,151.51,3042.0,151.5,151.51,151.46,151.51,3042.0
2023-07-25 14:05:00,151.47,151.65,151.47,151.59,7716.0,151.47,151.65,151.47,151.59,7716.0
2023-07-25 14:10:00,151.61,151.61,151.49,151.52,5804.0,151.61,151.61,151.49,151.52,5804.0
2023-07-25 14:15:00,151.5,151.5,151.42,151.43,3256.0,151.5,151.5,151.42,151.43,3256.0
2023-07-25 14:20:00,151.41,151.41,151.3,151.34,4657.0,151.41,151.41,151.3,151.34,4657.0
2023-07-25 14:25:00,151.3,151.45,151.27,151.4,10572.0,151.3,151.45,151.27,151.4,10572.0
2023-07-25 14:30:00,151.5,151.52,151.46,151.5,4320.0,151.5,151.52,151.46,151.5,4320.0
2023-07-25 14:35:00,151.52,151.69,151.5,151.62,6450.0,151.52,151.69,151.5,151.62,6450.0
2023-07-25 14:40:00,151.75,151.8,151.71,151.8,2395.0,151.75,151.8,151.71,151.8,2395.0
2023-07-25 14:45:00,151.96,151.96,151.82,151.83,3066.0,151.96,151.96,151.82,151.83,3066.0
2023-07-25 14:50:00,151.84,151.84,151.66,151.69,4861.0,151.84,151.84,151.66,151.69,4861.0
2023-07-25 14:55:00,151.71,151.76,151.58,151.59,5913.0,151.71,151.76,151.58,151.59,5913.0
2023-07-25 15:00:00,151.59,151.61,151.53,151.59,2800.0,151.59,151.61,151.53,151.59,2800.0
2023-07-25 15:05:00,151.53,151.79,151.51,151.78,31099.0,151.53,151.79,151.51,151.78,31099.0
2023-07-25 15:10:00,151.82,151.88,151.7,151.76,6814.0,151.82,151.88,151.7,151.76,6814.0
2023-07-25 15:15:00,151.78,151.88,151.73,151.76,56286.0,151.78,151.88,151.73,151.76,56286.0
2023-07-25 15:20:00,151.78,152.06,151.78,151.9,66043.0,151.78,152.06,151.78,151.9,66043.0
2023-07-25 15:25:00,151.9,152.32,151.82,152.32,19533.0,151.9,152.32,151.82,152.32,19533.0
2023-07-25 15:30:00,152.35,152.43,152.17,152.31,10519.0,152.35,152.43,152.17,152.31,10519.0
2023-07-25 15:35:00,152.28,152.32,152.2,152.23,8728.0,152.28,152.32,152.2,152.23,8728.0
2023-07-25 15:40:00,152.23,152.23,151.92,151.94,13204.0,152.23,152.23,151.92,151.94,13204.0
2023-07-25 15:45:00,151.94,152.12,151.9,152.09,8912.0,151.94,152.12,151.9,152.09,8912.0
2023-07-25 15:50:00,152.05,152.07,151.92,152.01,21948.0,152.05,152.07,151.92,152.01,21948.0
2023-07-25 15:55:00,152.0,152.03,151.86,151.94,45599.0,152.0,152.03,151.86,151.94,45599.0
2023-07-26 09:30:00,152.0,152.27,151.7,151.74,11429.0,152.0,152.27,151.7,151.74,11429.0
2023-07-26 09:35:00,151.95,152.04,151.69,151.92,3986.0,151.95,152.04,151.69,151.92,3986.0
2023-07-26 09:40:00,151.9,151.9,151.5,151.5,2400.0,151.9,151.9,151.5,151.5,2400.0
2023-07-26 09:45:00,151.52,151.58,151.47,151.51,3290.0,151.52,151.58,151.47,151.51,3290.0
2023-07-26 09:50:00,151.55,151.57,151.34,151.35,3691.0,151.55,151.57,151.34,151.35,3691.0
2023-07-26 09:55:00,151.41,151.41,151.21,151.36,5126.0,151.41,151.41,151.21,151.36,5126.0
2023-07-26 10:00:00,151.32,151.7,151.29,151.6,5677.0,151.32,151.7,151.29,151.6,5677.0
2023-07-26 10:05:00,151.59,151.75,151.59,151.69,3000.0,151.59,151.75,151.59,151.69,3000.0
2023-07-26 10:10:00,151.56,152.09,151.56,152.03,5625.0,151.56,152.09,151.56,152.03,5625.0
2023-07-26 10:15:00,151.92,152.08,151.81,151.81,3754.0,151.92,152.08,151.81,151.81,3754.0
2023-07-26 10:20:00,151.85,151.99,151.77,151.77,3328.0,151.85,151.99,151.77,151.77,3328.0
2023-07-26 10:25:00,151.69,151.9,151.63,151.9,2100.0,151.69,151.9,151.63,151.9,2100.0
2023-07-26 10:30:00,151.92,152.28,151.83,152.28,9557.0,151.92,152.28,151.83,152.28,9557.0
2023-07-26 10:35:00,152.25,152.4,152.18,152.34,3509.0,152.25,152.4,152.18,152.34,3509.0
2023-07-26 10:40:00,152.34,152.4,152.2,152.4,3681.0,152.34,152.4,152.2,152.4,3681.0
2023-07-26 10:45:00,152.39,152.61,152.38,152.61,3804.0,152.39,152.61,152.38,152.61,3804.0
2023-07-26 10:50:00,152.56,152.97,152.56,152.97,3809.0,152.56,152.97,152.56,152.97,3809.0
2023-07-26 10:55:00,152.93,153.08,152.89,153.02,3735.0,152.93,153.08,152.89,153.02,3735.0
2023-07-26 11:00:00,153.02,153.03,152.77,152.78,3515.0,153.02,153.03,152.77,152.78,3515.0
2023-07-26 11:05:00,152.69,152.69,152.51,152.51,6583.0,152.69,152.69,152.51,152.51,6583.0
2023-07-26 11:10:00,152.43,152.44,152.17,152.31,2545.0,152.43,152.44,152.17,152.31,2545.0
2023-07-26 11:15:00,152.33,152.34,152.18,152.18,912.0,152.33,152.34,152.18,152.18,912.0
2023-07-26 11:20:00,152.18,152.28,152.01,152.13,5737.0,152.18,152.28,152.01,152.13,5737.0
2023-07-26 11:25:00,152.13,152.36,152.13,152.36,2300.0,152.13,152.36,152.13,152.36,2300.0
2023-07-26 11:30:00,152.35,152.36,152.06,152.06,2401.0,152.35,152.36,152.06,152.06,2401.0
2023-07-26 11:35:00,152.06,152.15,152.03,152.09,3261.0,152.06,152.15,152.03,152.09,3261.0
2023-07-26 11:40:00,152.13,152.27,152.12,152.18,3298.0,152.13,152.27,152.12,152.18,3298.0
2023-07-26 11:45:00,152.21,152.39,152.21,152.37,8106.0,152.21,152.39,152.21,152.37,8106.0
2023-07-26 11:50:00,152.37,152.37,152.25,152.37,5200.0,152.37,152.37,152.25,152.37,5200.0
2023-07-26 11:55:00,152.33,152.41,152.33,152.41,1000.0,152.33,152.41,152.33,152.41,1000.0
2023-07-26 12:00:00,152.32,152.33,152.3,152.33,1219.0,152.32,152.33,152.3,152.33,1219.0
2023-07-26 12:05:00,152.27,152.33,152.23,152.25,8208.0,152.27,152.33,152.23,152.25,8208.0
2023-07-26 12:10:00,152.25,152.38,152.25,152.37,7985.0,152.25,152.38,152.25,152.37,7985.0
2023-07-26 12:15:00,152.32,152.65,152.31,152.39,9811.0,152.32,152.65,152.31,152.39,9811.0
2023-07-26 12:20:00,152.37,152.45,152.24,152.26,17255.0,152.37,152.45,152.24,152.26,17255.0
2023-07-26 12:25:00,152.32,152.39,152.19,152.19,11024.0,152.32,152.39,152.19,152.19,11024.0
2023-07-26 12:30:00,152.13,152.13,152.0,152.03,3116.0,152.13,152.13,152.0,152.03,3116.0
2023-07-26 12:35:00,152.06,152.16,152.06,152.06,3638.0,152.06,152.16,152.06,152.06,3638.0
2023-07-26 12:40:00,152.02,152.14,152.02,152.1,2405.0,152.02,152.14,152.02,152.1,2405.0
2023-07-26 12:45:00,152.09,152.23,152.06,152.23,2020.0,152.09,152.23,152.06,152.23,2020.0
2023-07-26 12:50:00,152.21,152.21,152.12,152.19,1311.0,152.21,152.21,152.12,152.19,1311.0
2023-07-26 12:55:00,152.2,152.21,152.05,152.05,2354.0,152.2,152.21,152.05,152.05,2354.0
2023-07-26 13:00:00,152.09,152.09,151.98,151.98,3364.0,152.09,152.09,151.98,151.98,3364.0
2023-07-26 13:05:00,151.97,151.99,151.91,151.91,1577.0,151.97,151.99,151.91,151.91,1577.0
2023-07-26 13:10:00,151.86,151.96,151.85,151.96,1334.0,151.86,151.96,151.85,151.96,1334.0
2023-07-26 13:15:00,151.9,151.95,151.86,151.88,2401.0,151.9,151.95,151.86,151.88,2401.0
2023-07-26 13:20:00,151.92,151.94,151.91,151.94,1200.0,151.92,151.94,151.91,151.94,1200.0
2023-07-26 13:25:00,151.94,152.04,151.94,152.03,800.0,151.94,152.04,151.94,152.03,800.0
2023-07-26 13:30:00,152.05,152.06,151.93,151.99,2265.0,152.05,152.06,151.93,151.99,2265.0
2023-07-26 13:35:00,151.96,152.04,151.95,152.02,1441.0,151.96,152.04,151.95,152.02,1441.0
2023-07-26 13:40:00,152.03,152.04,151.87,151.9,3240.0,152.03,152.04,151.87,151.9,3240.0
2023-07-26 13:45:00,151.92,151.94,151.8,151.83,3535.0,151.92,151.94,151.8,151.83,3535.0
2023-07-26 13:50:00,151.85,151.91,151.85,151.91,1100.0,151.85,151.91,151.85,151.91,1100.0
2023-07-26 13:55:00,151.96,151.96,151.74,151.74,2592.0,151.96,151.96,151.74,151.74,2592.0
2023-07-26 14:00:00,151.72,151.89,151.63,151.72,4648.0,151.72,151.89,151.63,151.72,4648.0
2023-07-26 14:05:00,151.8,151.94,151.69,151.94,8594.0,151.8,151.94,151.69,151.94,8594.0
2023-07-26 14:10:00,151.96,152.04,151.94,152.04,3428.0,151.96,152.04,151.94,152.04,3428.0
2023-07-26 14:15:00,152.03,152.14,152.03,152.14,2531.0,152.03,152.14,152.03,152.14,2531.0
2023-07-26 14:20:00,152.15,152.15,152.02,152.04,4614.0,152.15,152.15,152.02,152.04,4614.0
2023-07-26 14:25:00,152.06,152.06,151.98,152.03,2888.0,152.06,152.06,151.98,152.03,2888.0
2023-07-26 14:30:00,152.06,152.08,152.03,152.07,1200.0,152.06,152.08,152.03,152.07,1200.0
2023-07-26 14:35:00,152.04,152.41,152.03,152.41,6574.0,152.04,152.41,152.03,152.41,6574.0
2023-07-26 14:40:00,152.41,152.57,152.35,152.45,13295.0,152.41,152.57,152.35,152.45,13295.0
2023-07-26 14:45:00,152.48,152.48,152.27,152.33,3822.0,152.48,152.48,152.27,152.33,3822.0
2023-07-26 14:50:00,152.27,152.45,152.26,152.43,3100.0,152.27,152.45,152.26,152.43,3100.0
2023-07-26 14:55:00,152.43,152.47,152.34,152.38,4257.0,152.43,152.47,152.34,152.38,4257.0
2023-07-26 15:00:00,152.37,152.4,152.21,152.31,5981.0,152.37,152.4,152.21,152.31,5981.0
2023-07-26 15:05:00,152.33,152.33,151.76,151.84,6504.0,152.33,152.33,151.76,151.84,6504.0
2023-07-26 15:10:00,151.83,151.96,151.76,151.88,2968.0,151.83,151.96,151.76,151.88,2968.0
2023-07-26 15:15:00,151.81,151.88,151.51,151.79,4826.0,151.81,151.88,151.51,151.79,4826.0
2023-07-26 15:20:00,151.89,152.04,151.84,151.99,3948.0,151.89,152.04,151.84,151.99,3948.0
2023-07-26 15:25:00,151.94,152.1,151.94,152.06,2828.0,151.94,152.1,151.94,152.06,2828.0
2023-07-26 15:30:00,152.05,152.1,151.89,151.91,6757.0,152.05,152.1,151.89,151.91,6757.0
2023-07-26 15:35:00,151.93,152.02,151.83,151.95,4955.0,151.93,152.02,151.83,151.95,4955.0
2023-07-26 15:40:00,151.96,152.25,151.95,152.25,8795.0,151.96,152.25,151.95,152.25,8795.0
2023-07-26 15:45:00,152.27,152.3,151.77,151.78,22029.0,152.27,152.3,151.77,151.78,22029.0
2023-07-26 15:50:00,151.73,151.82,151.55,151.68,29735.0,151.73,151.82,151.55,151.68,29735.0
2023-07-26 15:55:00,151.65,151.75,151.51,151.75,46989.0,151.65,151.75,151.51,151.75,46989.0
2023-07-27 09:30:00,151.73,152.5,151.52,152.22,9033.0,151.73,152.5,151.52,152.22,9033.0
2023-07-27 09:35:00,152.37,152.48,151.92,152.33,2300.0,152.37,152.48,151.92,152.33,2300.0
2023-07-27 09:40:00,152.25,152.26,152.1,152.16,2021.0,152.25,152.26,152.1,152.16,2021.0
2023-07-27 09:45:00,152.18,152.23,152.04,152.13,1796.0,152.18,152.23,152.04,152.13,1796.0
2023-07-27 09:50:00,152.14,152.25,152.06,152.09,2500.0,152.14,152.25,152.06,152.09,2500.0
2023-07-27 09:55:00,152.07,152.4,152.06,152.3,1549.0,152.07,152.4,152.06,152.3,1549.0
2023-07-27 10:00:00,152.36,152.36,152.22,152.33,2013.0,152.36,152.36,152.22,152.33,2013.0
2023-07-27 10:05:00,152.36,152.39,152.2,152.24,2293.0,152.36,152.39,152.2,152.24,2293.0
2023-07-27 10:10:00,152.22,152.28,152.17,152.22,2231.0,152.22,152.28,152.17,152.22,2231.0
2023-07-27 10:15:00,152.18,152.22,151.99,152.0,2200.0,152.18,152.22,151.99,152.0,2200.0
2023-07-27 10:20:00,151.99,152.01,151.87,152.01,1620.0,151.99,152.01,151.87,152.01,1620.0
2023-07-27 10:25:00,151.98,152.1,151.8,151.85,6568.0,151.98,152.1,151.8,151.85,6568.0
2023-07-27 10:30:00,151.86,152.04,151.83,151.9,4971.0,151.86,152.04,151.83,151.9,4971.0
2023-07-27 10:35:00,151.95,152.28,151.89,152.28,4121.0,151.95,152.28,151.89,152.28,4121.0
2023-07-27 10:40:00,152.3,152.47,152.27,152.36,3000.0,152.3,152.47,152.27,152.36,3000.0
2023-07-27 10:45:00,152.39,152.46,152.32,152.46,4055.0,152.39,152.46,152.32,152.46,4055.0
2023-07-27 10:50:00,152.47,152.76,152.46,152.76,25659.0,152.47,152.76,152.46,152.76,25659.0
2023-07-27 10:55:00,152.8,152.99,152.8,152.92,9969.0,152.8,152.99,152.8,152.92,9969.0
2023-07-27 11:00:00,152.96,152.97,152.77,152.91,3776.0,152.96,152.97,152.77,152.91,3776.0
2023-07-27 11:05:00,152.86,152.97,152.81,152.94,2600.0,152.86,152.97,152.81,152.94,2600.0
2023-07-27 11:10:00,152.92,153.01,152.87,153.0,3313.0,152.92,153.01,152.87,153.0,3313.0
2023-07-27 11:15:00,153.04,153.34,153.04,153.28,2600.0,153.04,153.34,153.04,153.28,2600.0
2023-07-27 11:20:00,153.31,154.26,153.31,154.23,16236.0,153.31,154.26,153.31,154.23,16236.0
2023-07-27 11:25:00,154.23,154.39,153.74,153.98,17957.0,154.23,154.39,153.74,153.98,17957.0
2023-07-27 11:30:00,154.04,154.07,153.94,154.03,4926.0,154.04,154.07,153.94,154.03,4926.0
2023-07-27 11:35:00,154.0,154.2,154.0,154.16,5247.0,154.0,154.2,154.0,154.16,5247.0
2023-07-27 11:40:00,154.2,154.36,154.08,154.13,3862.0,154.2,154.36,154.08,154.13,3862.0
2023-07-27 11:45:00,154.08,154.09,153.91,153.94,6022.0,154.08,154.09,153.91,153.94,6022.0
2023-07-27 11:50:00,153.94,154.13,153.94,153.97,4202.0,153.94,154.13,153.94,153.97,4202.0
2023-07-27 11:55:00,153.93,154.16,153.93,154.14,8983.0,153.93,154.16,153.93,154.14,8983.0
2023-07-27 12:00:00,154.19,154.25,154.11,154.25,5446.0,154.19,154.25,154.11,154.25,5446.0
2023-07-27 12:05:00,154.23,154.38,154.17,154.38,4397.0,154.23,154.38,154.17,154.38,4397.0
2023-07-27 12:10:00,154.4,154.58,154.3,154.58,6492.0,154.4,154.58,154.3,154.58,6492.0
2023-07-27 12:15:00,154.61,154.62,154.46,154.53,5159.0,154.61,154.62,154.46,154.53,5159.0
2023-07-27 12:20:00,154.52,154.68,154.52,154.64,2400.0,154.52,154.68,154.52,154.64,2400.0
2023-07-27 12:25:00,154.68,154.82,154.67,154.8,12521.0,154.68,154.82,154.67,154.8,12521.0
2023-07-27 12:30:00,154.81,154.95,154.81,154.93,5413.0,154.81,154.95,154.81,154.93,5413.0
2023-07-27 12:35:00,154.94,154.96,154.64,154.8,9786.0,154.94,154.96,154.64,154.8,9786.0
2023-07-27 12:40:00,154.72,154.82,154.68,154.7,3054.0,154.72,154.82,154.68,154.7,3054.0
2023-07-27 12:45:00,154.66,154.66,154.21,154.21,4644.0,154.66,154.66,154.21,154.21,4644.0
2023-07-27 12:50:00,154.23,154.27,154.06,154.15,5386.0,154.23,154.27,154.06,154.15,5386.0
2023-07-27 12:55:00,154.15,154.15,153.91,153.95,2668.0,154.15,154.15,153.91,153.95,2668.0
2023-07-27 13:00:00,153.96,153.99,153.88,153.97,1729.0,153.96,153.99,153.88,153.97,1729.0
2023-07-27 13:05:00,153.97,153.98,153.65,153.87,6437.0,153.97,153.98,153.65,153.87,6437.0
2023-07-27 13:10:00,153.91,153.91,153.67,153.71,2840.0,153.91,153.91,153.67,153.71,2840.0
2023-07-27 13:15:00,153.65,153.67,153.38,153.44,4780.0,153.65,153.67,153.38,153.44,4780.0
2023-07-27 13:20:00,153.42,153.45,153.26,153.36,4631.0,153.42,153.45,153.26,153.36,4631.0
2023-07-27 13:25:00,153.32,153.36,153.27,153.3,1910.0,153.32,153.36,153.27,153.3,1910.0
2023-07-27 13:30:00,153.3,153.3,153.11,153.28,3167.0,153.3,153.3,153.11,153.28,3167.0
2023-07-27 13:35:00,153.2,153.34,153.09,153.13,5498.0,153.2,153.34,153.09,153.13,5498.0
2023-07-27 13:40:00,153.15,153.19,152.99,153.01,2000.0,153.15,153.19,152.99,153.01,2000.0
2023-07-27 13:45:00,152.91,153.07,152.78,153.03,10299.0,152.91,153.07,152.78,153.03,10299.0
2023-07-27 13:50:00,152.99,153.13,152.81,152.9,6546.0,152.99,153.13,152.81,152.9,6546.0
2023-07-27 13:55:00,152.89,153.05,152.89,152.98,2673.0,152.89,153.05,152.89,152.98,2673.0
2023-07-27 14:00:00,152.9,152.96,152.73,152.79,4481.0,152.9,152.96,152.73,152.79,4481.0
2023-07-27 14:05:00,152.73,152.8,152.59,152.66,4411.0,152.73,152.8,152.59,152.66,4411.0
2023-07-27 14:10:00,152.61,152.61,152.36,152.4,8209.0,152.61,152.61,152.36,152.4,8209.0
2023-07-27 14:15:00,152.34,152.47,152.3,152.44,2020.0,152.34,152.47,152.3,152.44,2020.0
2023-07-27 14:20:00,152.46,152.53,152.34,152.36,5509.0,152.46,152.53,152.34,152.36,5509.0
2023-07-27 14:25:00,152.31,152.32,152.12,152.12,3144.0,152.31,152.32,152.12,152.12,3144.0
2023-07-27 14:30:00,152.18,152.19,151.95,151.95,10157.0,152.18,152.19,151.95,151.95,10157.0
2023-07-27 14:35:00,151.94,151.98,151.59,151.59,5648.0,151.94,151.98,151.59,151.59,5648.0
2023-07-27 14:40:00,151.63,151.86,151.62,151.85,7235.0,151.63,151.86,151.62,151.85,7235.0
2023-07-27 14:45:00,151.77,151.94,151.77,151.84,12290.0,151.77,151.94,151.77,151.84,12290.0
2023-07-27 14:50:00,151.75,151.83,151.66,151.66,2819.0,151.75,151.83,151.66,151.66,2819.0
2023-07-27 14:55:00,151.64,151.72,151.47,151.65,6858.0,151.64,151.72,151.47,151.65,6858.0
2023-07-27 15:00:00,151.64,151.68,151.53,151.61,3483.0,151.64,151.68,151.53,151.61,3483.0
2023-07-27 15:05:00,151.59,151.68,151.57,151.66,2904.0,151.59,151.68,151.57,151.66,2904.0
2023-07-27 15:10:00,151.72,152.0,151.72,152.0,3454.0,151.72,152.0,151.72,152.0,3454.0
2023-07-27 15:15:00,152.06,152.06,151.86,151.95,2370.0,152.06,152.06,151.86,151.95,2370.0
2023-07-27 15:20:00,151.88,151.89,151.7,151.7,3100.0,151.88,151.89,151.7,151.7,3100.0
2023-07-27 15:25:00,151.74,151.78,151.6,151.73,6611.0,151.74,151.78,151.6,151.73,6611.0
2023-07-27 15:30:00,151.71,151.85,151.64,151.68,4467.0,151.71,151.85,151.64,151.68,4467.0
2023-07-27 15:35:00,151.64,151.74,151.57,151.67,7298.0,151.64,151.74,151.57,151.67,7298.0
2023-07-27 15:40:00,151.63,151.7,151.6,151.67,7498.0,151.63,151.7,151.6,151.67,7498.0
2023-07-27 15:45:00,151.67,151.67,151.28,151.32,12622.0,151.67,151.67,151.28,151.32,12622.0
2023-07-27 15:50:00,151.34,151.53,151.26,151.34,35939.0,151.34,151.53,151.26,151.34,35939.0
2023-07-27 15:55:00,151.14,151.36,151.07,151.25,120007.0,151.14,151.36,151.07,151.25,120007.0
2023-07-28 09:30:00,152.31,152.6,151.75,152.38,16261.0,152.31,152.6,151.75,152.38,16261.0
2023-07-28 09:35:00,152.31,152.67,152.18,152.67,3373.0,152.31,152.67,152.18,152.67,3373.0
2023-07-28 09:40:00,152.54,152.78,152.46,152.51,6499.0,152.54,152.78,152.46,152.51,6499.0
2023-07-28 09:45:00,152.51,152.76,152.43,152.51,5542.0,152.51,152.76,152.43,152.51,5542.0
2023-07-28 09:50:00,152.42,152.85,152.42,152.81,4562.0,152.42,152.85,152.42,152.81,4562.0
2023-07-28 09:55:00,152.82,153.0,152.82,152.96,4529.0,152.82,153.0,152.82,152.96,4529.0
2023-07-28 10:00:00,152.91,153.0,152.68,152.69,4336.0,152.91,153.0,152.68,152.69,4336.0
2023-07-28 10:05:00,152.63,152.63,152.32,152.45,2850.0,152.63,152.63,152.32,152.45,2850.0
2023-07-28 10:10:00,152.41,152.67,152.32,152.56,3230.0,152.41,152.67,152.32,152.56,3230.0
2023-07-28 10:15:00,152.56,152.57,152.21,152.44,3600.0,152.56,152.57,152.21,152.44,3600.0
2023-07-28 10:20:00,152.45,152.6,152.39,152.6,2412.0,152.45,152.6,152.39,152.6,2412.0
2023-07-28 10:25:00,152.6,152.6,152.25,152.4,3323.0,152.6,152.6,152.25,152.4,3323.0
2023-07-28 10:30:00,152.41,152.54,152.36,152.42,4351.0,152.41,152.54,152.36,152.42,4351.0
2023-07-28 10:35:00,152.33,152.33,152.15,152.3,962.0,152.33,152.33,152.15,152.3,962.0
2023-07-28 10:40:00,152.3,152.41,152.3,152.41,700.0,152.3,152.41,152.3,152.41,700.0
2023-07-28 10:45:00,152.38,152.54,152.37,152.54,1740.0,152.38,152.54,152.37,152.54,1740.0
2023-07-28 10:50:00,152.53,152.53,152.38,152.44,3453.0,152.53,152.53,152.38,152.44,3453.0
2023-07-28 10:55:00,152.48,152.65,152.39,152.61,8994.0,152.48,152.65,152.39,152.61,8994.0
2023-07-28 11:00:00,152.59,152.79,152.56,152.64,3749.0,152.59,152.79,152.56,152.64,3749.0
2023-07-28 11:05:00,152.61,152.83,152.61,152.76,7671.0,152.61,152.83,152.61,152.76,7671.0
2023-07-28 11:10:00,152.75,152.96,152.72,152.94,5244.0,152.75,152.96,152.72,152.94,5244.0
2023-07-28 11:15:00,152.99,153.0,152.76,152.82,2700.0,152.99,153.0,152.76,152.82,2700.0
2023-07-28 11:20:00,152.78,152.91,152.78,152.81,4000.0,152.78,152.91,152.78,152.81,4000.0
2023-07-28 11:25:00,152.86,152.88,152.65,152.72,5426.0,152.86,152.88,152.65,152.72,5426.0
2023-07-28 11:30:00,152.77,152.78,152.45,152.46,4722.0,152.77,152.78,152.45,152.46,4722.0
2023-07-28 11:35:00,152.42,152.5,152.42,152.43,2747.0,152.42,152.5,152.42,152.43,2747.0
2023-07-28 11:40:00,152.45,152.66,152.45,152.59,2619.0,152.45,152.66,152.45,152.59,2619.0
2023-07-28 11:45:00,152.59,152.69,152.57,152.59,3098.0,152.59,152.69,152.57,152.59,3098.0
2023-07-28 11:50:00,152.56,152.59,152.46,152.48,1700.0,152.56,152.59,152.46,152.48,1700.0
2023-07-28 11:55:00,152.45,152.58,152.43,152.58,3500.0,152.45,152.58,152.43,152.58,3500.0
2023-07-28 12:00:00,152.59,152.59,152.24,152.34,4040.0,152.59,152.59,152.24,152.34,4040.0
2023-07-28 12:05:00,152.32,152.37,152.25,152.37,1590.0,152.32,152.37,152.25,152.37,1590.0
2023-07-28 12:10:00,152.34,152.42,152.27,152.38,3745.0,152.34,152.42,152.27,152.38,3745.0
2023-07-28 12:15:00,152.34,152.39,152.23,152.23,3265.0,152.34,152.39,152.23,152.23,3265.0
2023-07-28 12:20:00,152.23,152.38,152.22,152.37,3200.0,152.23,152.38,152.22,152.37,3200.0
2023-07-28 12:25:00,152.4,152.48,152.39,152.43,3432.0,152.4,152.48,152.39,152.43,3432.0
2023-07-28 12:30:00,152.41,152.41,152.25,152.28,1500.0,152.41,152.41,152.25,152.28,1500.0
2023-07-28 12:35:00,152.22,152.29,152.12,152.12,2881.0,152.22,152.29,152.12,152.12,2881.0
2023-07-28 12:40:00,152.02,152.06,151.99,152.0,1738.0,152.02,152.06,151.99,152.0,1738.0
2023-07-28 12:45:00,151.86,152.0,151.86,151.93,2800.0,151.86,152.0,151.86,151.93,2800.0
2023-07-28 12:50:00,151.96,152.1,151.95,152.09,2447.0,151.96,152.1,151.95,152.09,2447.0
2023-07-28 12:55:00,152.05,152.09,151.93,151.93,2200.0,152.05,152.09,151.93,151.93,2200.0
2023-07-28 13:00:00,151.9,151.9,151.78,151.88,2500.0,151.9,151.9,151.78,151.88,2500.0
2023-07-28 13:05:00,151.87,151.89,151.74,151.81,2440.0,151.87,151.89,151.74,151.81,2440.0
2023-07-28 13:10:00,151.78,151.9,151.78,151.9,1392.0,151.78,151.9,151.78,151.9,1392.0
2023-07-28 13:15:00,151.93,151.95,151.82,151.92,2521.0,151.93,151.95,151.82,151.92,2521.0
2023-07-28 13:20:00,151.94,151.95,151.81,151.9,2003.0,151.94,151.95,151.81,151.9,2003.0
2023-07-28 13:25:00,151.86,151.87,151.77,151.82,1800.0,151.86,151.87,151.77,151.82,1800.0
2023-07-28 13:30:00,151.81,151.83,151.5,151.52,2417.0,151.81,151.83,151.5,151.52,2417.0
2023-07-28 13:35:00,151.51,151.57,151.36,151.55,5025.0,151.51,151.57,151.36,151.55,5025.0
2023-07-28 13:40:00,151.53,151.57,151.49,151.5,2500.0,151.53,151.57,151.49,151.5,2500.0
2023-07-28 13:45:00,151.47,151.56,151.41,151.52,3763.0,151.47,151.56,151.41,151.52,3763.0
2023-07-28 13:50:00,151.46,151.67,151.46,151.65,1750.0,151.46,151.67,151.46,151.65,1750.0
2023-07-28 13:55:00,151.68,151.82,151.57,151.8,19483.0,151.68,151.82,151.57,151.8,19483.0
2023-07-28 14:00:00,151.8,151.85,151.78,151.81,4386.0,151.8,151.85,151.78,151.81,4386.0
2023-07-28 14:05:00,151.85,152.03,151.85,152.03,2325.0,151.85,152.03,151.85,152.03,2325.0
2023-07-28 14:10:00,152.08,152.18,152.06,152.07,4794.0,152.08,152.18,152.06,152.07,4794.0
2023-07-28 14:15:00,152.13,152.24,152.11,152.24,3597.0,152.13,152.24,152.11,152.24,3597.0
2023-07-28 14:20:00,152.22,152.26,152.16,152.2,4319.0,152.22,152.26,152.16,152.2,4319.0
2023-07-28 14:25:00,152.18,152.24,152.18,152.19,2927.0,152.18,152.24,152.18,152.19,2927.0
2023-07-28 14:30:00,152.21,152.25,152.12,152.12,3131.0,152.21,152.25,152.12,152.12,3131.0
2023-07-28 14:35:00,152.12,152.25,151.99,151.99,5713.0,152.12,152.25,151.99,151.99,5713.0
2023-07-28 14:40:00,151.92,152.05,151.92,152.05,3032.0,151.92,152.05,151.92,152.05,3032.0
2023-07-28 14:45:00,152.05,152.27,152.01,152.27,3308.0,152.05,152.27,152.01,152.27,3308.0
2023-07-28 14:50:00,152.24,152.33,152.21,152.25,2900.0,152.24,152.33,152.21,152.25,2900.0
2023-07-28 14:55:00,152.24,152.25,152.19,152.22,3100.0,152.24,152.25,152.19,152.22,3100.0
2023-07-28 15:00:00,152.26,152.29,152.19,152.29,3898.0,152.26,152.29,152.19,152.29,3898.0
2023-07-28 15:05:00,152.25,152.33,152.2,152.25,4335.0,152.25,152.33,152.2,152.25,4335.0
2023-07-28 15:10:00,152.21,152.31,152.19,152.26,5139.0,152.21,152.31,152.19,152.26,5139.0
2023-07-28 15:15:00,152.23,152.29,152.17,152.23,4862.0,152.23,152.29,152.17,152.23,4862.0
2023-07-28 15:20:00,152.26,152.31,152.17,152.24,11677.0,152.26,152.31,152.17,152.24,11677.0
2023-07-28 15:25:00,152.26,152.34,152.22,152.27,8886.0,152.26,152.34,152.22,152.27,8886.0
2023-07-28 15:30:00,152.25,152.37,152.22,152.34,8086.0,152.25,152.37,152.22,152.34,8086.0
2023-07-28 15:35:00,152.34,152.35,152.24,152.29,6581.0,152.34,152.35,152.24,152.29,6581.0
2023-07-28 15:40:00,152.3,152.46,152.28,152.46,25863.0,152.3,152.46,152.28,152.46,25863.0
2023-07-28 15:45:00,152.46,152.53,152.36,152.43,12688.0,152.46,152.53,152.36,152.43,12688.0
2023-07-28 15:50:00,152.43,152.66,152.4,152.62,27770.0,152.43,152.66,152.4,152.62,27770.0
2023-07-28 15:55:00,152.59,152.59,152.38,152.47,70839.0,152.59,152.59,152.38,152.47,70839.0
2023-07-31 09:30:00,152.06,152.78,151.94,152.25,18905.0,152.06,152.78,151.94,152.25,18905.0
2023-07-31 09:35:00,152.22,153.15,152.22,153.15,11769.0,152.22,153.15,152.22,153.15,11769.0
2023-07-31 09:40:00,153.15,153.15,152.72,153.09,6617.0,153.15,153.15,152.72,153.09,6617.0
2023-07-31 09:45:00,153.16,153.66,153.16,153.59,10433.0,153.16,153.66,153.16,153.59,10433.0
2023-07-31 09:50:00,153.57,153.65,152.95,153.12,14377.0,153.57,153.65,152.95,153.12,14377.0
2023-07-31 09:55:00,153.05,153.37,152.99,153.24,12227.0,153.05,153.37,152.99,153.24,12227.0
2023-07-31 10:00:00,153.35,153.35,153.12,153.28,2000.0,153.35,153.35,153.12,153.28,2000.0
2023-07-31 10:05:00,153.39,153.49,153.38,153.45,3924.0,153.39,153.49,153.38,153.45,3924.0
2023-07-31 10:10:00,153.46,153.62,153.46,153.46,3137.0,153.46,153.62,153.46,153.46,3137.0
2023-07-31 10:15:00,153.38,153.47,153.2,153.2,1700.0,153.38,153.47,153.2,153.2,1700.0
2023-07-31 10:20:00,153.22,153.34,153.17,153.21,3200.0,153.22,153.34,153.17,153.21,3200.0
2023-07-31 10:25:00,153.2,153.2,152.97,153.16,5210.0,153.2,153.2,152.97,153.16,5210.0
2023-07-31 10:30:00,153.14,153.22,153.01,153.18,5292.0,153.14,153.22,153.01,153.18,5292.0
2023-07-31 10:35:00,153.23,153.23,153.12,153.18,1649.0,153.23,153.23,153.12,153.18,1649.0
2023-07-31 10:40:00,153.15,153.24,153.14,153.18,600.0,153.15,153.24,153.14,153.18,600.0
2023-07-31 10:45:00,153.13,153.42,153.12,153.42,4829.0,153.13,153.42,153.12,153.42,4829.0
2023-07-31 10:50:00,153.44,153.53,153.24,153.37,16443.0,153.44,153.53,153.24,153.37,16443.0
2023-07-31 10:55:00,153.31,153.39,153.3,153.39,1200.0,153.31,153.39,153.3,153.39,1200.0
2023-07-31 11:00:00,153.45,153.58,153.45,153.58,2707.0,153.45,153.58,153.45,153.58,2707.0
2023-07-31 11:05:00,153.64,153.73,153.64,153.72,1200.0,153.64,153.73,153.64,153.72,1200.0
2023-07-31 11:10:00,153.7,153.71,153.6,153.65,1200.0,153.7,153.71,153.6,153.65,1200.0
2023-07-31 11:15:00,153.6,153.78,153.5,153.78,5781.0,153.6,153.78,153.5,153.78,5781.0
2023-07-31 11:20:00,153.8,153.8,153.72,153.72,5876.0,153.8,153.8,153.72,153.72,5876.0
2023-07-31 11:25:00,153.71,153.82,153.7,153.81,2809.0,153.71,153.82,153.7,153.81,2809.0
2023-07-31 11:30:00,153.78,153.85,153.64,153.71,8399.0,153.78,153.85,153.64,153.71,8399.0
2023-07-31 11:35:00,153.74,153.75,153.51,153.51,1948.0,153.74,153.75,153.51,153.51,1948.0
2023-07-31 11:40:00,153.48,153.57,153.42,153.54,2901.0,153.48,153.57,153.42,153.54,2901.0
2023-07-31 11:45:00,153.5,153.55,153.46,153.49,1263.0,153.5,153.55,153.46,153.49,1263.0
2023-07-31 11:50:00,153.49,153.5,153.27,153.48,6183.0,153.49,153.5,153.27,153.48,6183.0
2023-07-31 11:55:00,153.48,153.53,153.42,153.49,10952.0,153.48,153.53,153.42,153.49,10952.0
2023-07-31 12:00:00,153.48,153.52,153.38,153.47,6935.0,153.48,153.52,153.38,153.47,6935.0
2023-07-31 12:05:00,153.47,153.53,153.33,153.47,10512.0,153.47,153.53,153.33,153.47,10512.0
2023-07-31 12:10:00,153.43,153.57,153.4,153.55,2314.0,153.43,153.57,153.4,153.55,2314.0
2023-07-31 12:15:00,153.55,153.55,153.38,153.47,3852.0,153.55,153.55,153.38,153.47,3852.0
2023-07-31 12:20:00,153.44,153.59,153.37,153.54,3501.0,153.44,153.59,153.37,153.54,3501.0
2023-07-31 12:25:00,153.51,153.54,153.48,153.52,3248.0,153.51,153.54,153.48,153.52,3248.0
2023-07-31 12:30:00,153.5,153.53,153.47,153.5,3307.0,153.5,153.53,153.47,153.5,3307.0
2023-07-31 12:35:00,153.45,153.47,153.32,153.37,3031.0,153.45,153.47,153.32,153.37,3031.0
2023-07-31 12:40:00,153.37,153.37,153.19,153.34,4626.0,153.37,153.37,153.19,153.34,4626.0
2023-07-31 12:45:00,153.31,153.31,153.26,153.26,1550.0,153.31,153.31,153.26,153.26,1550.0
2023-07-31 12:50:00,153.25,153.27,153.12,153.13,6638.0,153.25,153.27,153.12,153.13,6638.0
2023-07-31 12:55:00,153.09,153.13,153.04,153.04,4343.0,153.09,153.13,153.04,153.04,4343.0
2023-07-31 13:00:00,153.0,153.13,152.98,153.11,8278.0,153.0,153.13,152.98,153.11,8278.0
2023-07-31 13:05:00,153.09,153.24,153.05,153.24,2200.0,153.09,153.24,153.05,153.24,2200.0
2023-07-31 13:10:00,153.19,153.3,153.19,153.3,3047.0,153.19,153.3,153.19,153.3,3047.0
2023-07-31 13:15:00,153.3,153.33,153.2,153.21,4405.0,153.3,153.33,153.2,153.21,4405.0
2023-07-31 13:20:00,153.25,153.48,153.22,153.44,5509.0,153.25,153.48,153.22,153.44,5509.0
2023-07-31 13:25:00,153.44,153.55,153.44,153.5,3936.0,153.44,153.55,153.44,153.5,3936.0
2023-07-31 13:30:00,153.47,153.59,153.46,153.51,1899.0,153.47,153.59,153.46,153.51,1899.0
2023-07-31 13:35:00,153.55,153.67,153.51,153.67,2904.0,153.55,153.67,153.51,153.67,2904.0
2023-07-31 13:40:00,153.66,153.72,153.6,153.63,3715.0,153.66,153.72,153.6,153.63,3715.0
2023-07-31 13:45:00,153.63,153.69,153.55,153.59,3815.0,153.63,153.69,153.55,153.59,3815.0
2023-07-31 13:50:00,153.6,153.71,153.6,153.68,5706.0,153.6,153.71,153.6,153.68,5706.0
2023-07-31 13:55:00,153.65,153.71,153.6,153.71,7948.0,153.65,153.71,153.6,153.71,7948.0
2023-07-31 14:00:00,153.7,153.76,153.67,153.69,4609.0,153.7,153.76,153.67,153.69,4609.0
2023-07-31 14:05:00,153.72,153.74,153.62,153.66,6029.0,153.72,153.74,153.62,153.66,6029.0
2023-07-31 14:10:00,153.63,153.71,153.6,153.69,5400.0,153.63,153.71,153.6,153.69,5400.0
2023-07-31 14:15:00,153.65,153.7,153.58,153.65,11396.0,153.65,153.7,153.58,153.65,11396.0
2023-07-31 14:20:00,153.69,153.7,153.63,153.63,4253.0,153.69,153.7,153.63,153.63,4253.0
2023-07-31 14:25:00,153.66,153.86,153.65,153.84,3375.0,153.66,153.86,153.65,153.84,3375.0
2023-07-31 14:30:00,153.87,154.11,153.87,154.11,4128.0,153.87,154.11,153.87,154.11,4128.0
2023-07-31 14:35:00,154.09,154.17,153.84,153.89,3831.0,154.09,154.17,153.84,153.89,3831.0
2023-07-31 14:40:00,153.88,153.97,153.87,153.91,1949.0,153.88,153.97,153.87,153.91,1949.0
2023-07-31 14:45:00,153.88,153.94,153.82,153.92,3094.0,153.88,153.94,153.82,153.92,3094.0
2023-07-31 14:50:00,153.92,154.11,153.91,154.11,1725.0,153.92,154.11,153.91,154.11,1725.0
2023-07-31 14:55:00,154.08,154.15,154.07,154.15,2081.0,154.08,154.15,154.07,154.15,2081.0
2023-07-31 15:00:00,154.16,154.23,154.1,154.11,5252.0,154.16,154.23,154.1,154.11,5252.0
2023-07-31 15:05:00,154.09,154.19,154.09,154.12,3170.0,154.09,154.19,154.09,154.12,3170.0
2023-07-31 15:10:00,154.12,154.13,154.05,154.08,2900.0,154.12,154.13,154.05,154.08,2900.0
2023-07-31 15:15:00,154.11,154.25,154.0,154.05,19104.0,154.11,154.25,154.0,154.05,19104.0
2023-07-31 15:20:00,154.11,154.13,154.03,154.04,9065.0,154.11,154.13,154.03,154.04,9065.0
2023-07-31 15:25:00,154.05,154.06,153.9,153.92,9312.0,154.05,154.06,153.9,153.92,9312.0
2023-07-31 15:30:00,153.96,154.06,153.95,154.01,20247.0,153.96,154.06,153.95,154.01,20247.0
2023-07-31 15:35:00,154.0,154.11,153.98,154.03,17924.0,154.0,154.11,153.98,154.03,17924.0
2023-07-31 15:40:00,154.03,154.24,154.03,154.15,12096.0,154.03,154.24,154.03,154.15,12096.0
2023-07-31 15:45:00,154.17,154.25,154.13,154.25,25166.0,154.17,154.25,154.13,154.25,25166.0
2023-07-31 15:50:00,154.26,154.51,154.24,154.34,44906.0,154.26,154.51,154.24,154.34,44906.0
2023-07-31 15:55:00,154.34,154.4,154.21,154.33,89605.0,154.34,154.4,154.21,154.33,89605.0
2023-08-01 09:30:00,154.57,154.73,154.48,154.57,8796.0,154.57,154.73,154.48,154.57,8796.0
2023-08-01 09:35:00,154.56,154.82,154.51,154.53,4379.0,154.56,154.82,154.51,154.53,4379.0
2023-08-01 09:40:00,154.66,154.66,153.97,154.14,2824.0,154.66,154.66,153.97,154.14,2824.0
2023-08-01 09:45:00,154.06,154.26,154.01,154.06,3233.0,154.06,154.26,154.01,154.06,3233.0
2023-08-01 09:50:00,154.02,154.14,153.84,154.0,3100.0,154.02,154.14,153.84,154.0,3100.0
2023-08-01 09:55:00,153.85,153.92,153.71,153.92,2700.0,153.85,153.92,153.71,153.92,2700.0
2023-08-01 10:00:00,153.86,154.13,153.85,154.01,2752.0,153.86,154.13,153.85,154.01,2752.0
2023-08-01 10:05:00,154.03,154.07,153.82,153.94,2956.0,154.03,154.07,153.82,153.94,2956.0
2023-08-01 10:10:00,153.86,153.94,153.45,153.45,4872.0,153.86,153.94,153.45,153.45,4872.0
2023-08-01 10:15:00,153.4,153.53,153.32,153.33,3713.0,153.4,153.53,153.32,153.33,3713.0
2023-08-01 10:20:00,153.4,153.42,153.07,153.23,2421.0,153.4,153.42,153.07,153.23,2421.0
2023-08-01 10:25:00,153.25,153.25,153.01,153.01,2498.0,153.25,153.25,153.01,153.01,2498.0
2023-08-01 10:30:00,153.01,153.05,152.77,152.85,3563.0,153.01,153.05,152.77,152.85,3563.0
2023-08-01 10:35:00,152.84,153.04,152.83,152.99,3961.0,152.84,153.04,152.83,152.99,3961.0
2023-08-01 10:40:00,153.0,153.0,152.81,152.93,4000.0,153.0,153.0,152.81,152.93,4000.0
2023-08-01 10:45:00,152.84,153.14,152.81,153.14,2900.0,152.84,153.14,152.81,153.14,2900.0
2023-08-01 10:50:00,153.17,153.23,153.14,153.15,2792.0,153.17,153.23,153.14,153.15,2792.0
2023-08-01 10:55:00,153.19,153.23,152.94,153.07,8812.0,153.19,153.23,152.94,153.07,8812.0
2023-08-01 11:00:00,153.13,153.31,152.96,152.96,4404.0,153.13,153.31,152.96,152.96,4404.0
2023-08-01 11:05:00,152.86,152.91,152.78,152.87,1200.0,152.86,152.91,152.78,152.87,1200.0
2023-08-01 11:10:00,152.87,152.98,152.84,152.84,2100.0,152.87,152.98,152.84,152.84,2100.0
2023-08-01 11:15:00,152.86,152.89,152.81,152.89,1390.0,152.86,152.89,152.81,152.89,1390.0
2023-08-01 11:20:00,152.88,152.96,152.82,152.82,2100.0,152.88,152.96,152.82,152.82,2100.0
2023-08-01 11:25:00,152.86,152.88,152.68,152.69,3200.0,152.86,152.88,152.68,152.69,3200.0
2023-08-01 11:30:00,152.69,152.78,152.64,152.78,2742.0,152.69,152.78,152.64,152.78,2742.0
2023-08-01 11:35:00,152.83,153.08,152.78,153.08,2658.0,152.83,153.08,152.78,153.08,2658.0
2023-08-01 11:40:00,153.05,153.08,152.99,153.01,4476.0,153.05,153.08,152.99,153.01,4476.0
2023-08-01 11:45:00,153.01,153.01,152.87,152.87,2653.0,153.01,153.01,152.87,152.87,2653.0
2023-08-01 11:50:00,152.86,152.9,152.84,152.9,1500.0,152.86,152.9,152.84,152.9,1500.0
2023-08-01 11:55:00,152.94,152.94,152.76,152.77,2201.0,152.94,152.94,152.76,152.77,2201.0
2023-08-01 12:00:00,152.75,152.86,152.71,152.86,1900.0,152.75,152.86,152.71,152.86,1900.0
2023-08-01 12:05:00,152.83,153.0,152.83,152.94,600.0,152.83,153.0,152.83,152.94,600.0
2023-08-01 12:10:00,153.02,153.02,152.92,152.93,782.0,153.02,153.02,152.92,152.93,782.0
2023-08-01 12:15:00,153.02,153.09,152.92,152.92,1200.0,153.02,153.09,152.92,152.92,1200.0
2023-08-01 12:20:00,152.98,152.98,152.87,152.9,1500.0,152.98,152.98,152.87,152.9,1500.0
2023-08-01 12:25:00,152.78,152.87,152.78,152.82,1703.0,152.78,152.87,152.78,152.82,1703.0
2023-08-01 12:30:00,152.71,152.84,152.7,152.84,1300.0,152.71,152.84,152.7,152.84,1300.0
2023-08-01 12:35:00,152.84,152.84,152.84,152.84,100.0,152.84,152.84,152.84,152.84,100.0
2023-08-01 12:40:00,152.86,152.93,152.86,152.92,1726.0,152.86,152.93,152.86,152.92,1726.0
2023-08-01 12:45:00,152.91,152.96,152.9,152.96,1400.0,152.91,152.96,152.9,152.96,1400.0
2023-08-01 12:50:00,152.91,152.91,152.83,152.83,1697.0,152.91,152.91,152.83,152.83,1697.0
2023-08-01 12:55:00,152.85,152.88,152.83,152.88,1100.0,152.85,152.88,152.83,152.88,1100.0
2023-08-01 13:00:00,152.88,152.94,152.86,152.94,1950.0,152.88,152.94,152.86,152.94,1950.0
2023-08-01 13:05:00,152.9,152.9,152.85,152.89,800.0,152.9,152.9,152.85,152.89,800.0
2023-08-01 13:10:00,152.85,152.89,152.83,152.84,1130.0,152.85,152.89,152.83,152.84,1130.0
2023-08-01 13:15:00,152.88,152.9,152.82,152.86,2000.0,152.88,152.9,152.82,152.86,2000.0
2023-08-01 13:20:00,152.88,152.93,152.88,152.91,500.0,152.88,152.93,152.88,152.91,500.0
2023-08-01 13:25:00,152.94,152.95,152.9,152.95,2028.0,152.94,152.95,152.9,152.95,2028.0
2023-08-01 13:30:00,152.96,153.01,152.87,153.01,3810.0,152.96,153.01,152.87,153.01,3810.0
2023-08-01 13:35:00,152.97,152.97,152.87,152.93,1807.0,152.97,152.97,152.87,152.93,1807.0
2023-08-01 13:40:00,152.9,153.04,152.9,153.04,1700.0,152.9,153.04,152.9,153.04,1700.0
2023-08-01 13:45:00,153.05,153.28,153.02,153.19,3643.0,153.05,153.28,153.02,153.19,3643.0
2023-08-01 13:50:00,153.26,153.28,153.16,153.19,2826.0,153.26,153.28,153.16,153.19,2826.0
2023-08-01 13:55:00,153.21,153.23,153.14,153.22,1386.0,153.21,153.23,153.14,153.22,1386.0
2023-08-01 14:00:00,153.31,153.42,153.29,153.42,2697.0,153.31,153.42,153.29,153.42,2697.0
2023-08-01 14:05:00,153.43,153.46,153.34,153.45,2100.0,153.43,153.46,153.34,153.45,2100.0
2023-08-01 14:10:00,153.43,153.43,153.35,153.41,1748.0,153.43,153.43,153.35,153.41,1748.0
2023-08-01 14:15:00,153.39,153.46,153.38,153.39,2400.0,153.39,153.46,153.38,153.39,2400.0
2023-08-01 14:20:00,153.39,153.41,153.24,153.25,2000.0,153.39,153.41,153.24,153.25,2000.0
2023-08-01 14:25:00,153.25,153.26,153.16,153.22,1718.0,153.25,153.26,153.16,153.22,1718.0
2023-08-01 14:30:00,153.21,153.24,153.19,153.21,1200.0,153.21,153.24,153.19,153.21,1200.0
2023-08-01 14:35:00,153.22,153.22,153.16,153.21,1300.0,153.22,153.22,153.16,153.21,1300.0
2023-08-01 14:40:00,153.17,153.25,152.94,152.94,4284.0,153.17,153.25,152.94,152.94,4284.0
2023-08-01 14:45:00,152.97,152.99,152.8,152.99,4300.0,152.97,152.99,152.8,152.99,4300.0
2023-08-01 14:50:00,153.08,153.54,153.08,153.4,19013.0,153.08,153.54,153.08,153.4,19013.0
2023-08-01 14:55:00,153.34,153.41,153.34,153.41,2805.0,153.34,153.41,153.34,153.41,2805.0
2023-08-01 15:00:00,153.44,153.46,153.4,153.43,1668.0,153.44,153.46,153.4,153.43,1668.0
2023-08-01 15:05:00,153.43,153.47,153.33,153.35,3775.0,153.43,153.47,153.33,153.35,3775.0
2023-08-01 15:10:00,153.37,153.45,153.35,153.36,2900.0,153.37,153.45,153.35,153.36,2900.0
2023-08-01 15:15:00,153.37,153.41,153.33,153.34,2100.0,153.37,153.41,153.33,153.34,2100.0
2023-08-01 15:20:00,153.34,153.36,153.16,153.25,1465.0,153.34,153.36,153.16,153.25,1465.0
2023-08-01 15:25:00,153.16,153.18,153.04,153.13,1900.0,153.16,153.18,153.04,153.13,1900.0
2023-08-01 15:30:00,153.15,153.22,153.13,153.19,2800.0,153.15,153.22,153.13,153.19,2800.0
2023-08-01 15:35:00,153.15,153.26,153.02,153.03,10576.0,153.15,153.26,153.02,153.03,10576.0
2023-08-01 15:40:00,153.0,153.05,152.93,152.93,4970.0,153.0,153.05,152.93,152.93,4970.0
2023-08-01 15:45:00,152.96,152.98,152.85,152.88,10186.0,152.96,152.98,152.85,152.88,10186.0
2023-08-01 15:50:00,152.9,153.15,152.77,153.15,22832.0,152.9,153.15,152.77,153.15,22832.0
2023-08-01 15:55:00,153.12,153.13,152.88,153.06,44672.0,153.12,153.13,152.88,153.06,44672.0
2023-08-02 09:30:00,152.59,152.98,152.19,152.49,16395.0,152.59,152.98,152.19,152.49,16395.0
2023-08-02 09:35:00,152.42,152.55,152.22,152.5,5473.0,152.42,152.55,152.22,152.5,5473.0
2023-08-02 09:40:00,152.46,152.81,152.36,152.65,14852.0,152.46,152.81,152.36,152.65,14852.0
2023-08-02 09:45:00,152.64,152.76,152.47,152.56,2737.0,152.64,152.76,152.47,152.56,2737.0
2023-08-02 09:50:00,152.43,152.56,152.38,152.39,2716.0,152.43,152.56,152.38,152.39,2716.0
2023-08-02 09:55:00,152.44,152.44,152.05,152.05,4550.0,152.44,152.44,152.05,152.05,4550.0
2023-08-02 10:00:00,152.15,152.29,151.9,152.28,6218.0,152.15,152.29,151.9,152.28,6218.0
2023-08-02 10:05:00,152.18,152.18,151.74,151.84,4833.0,152.18,152.18,151.74,151.84,4833.0
2023-08-02 10:10:00,151.87,151.93,151.77,151.87,1945.0,151.87,151.93,151.77,151.87,1945.0
2023-08-02 10:15:00,151.85,151.93,151.7,151.92,2349.0,151.85,151.93,151.7,151.92,2349.0
2023-08-02 10:20:00,151.95,151.97,151.6,151.6,3435.0,151.95,151.97,151.6,151.6,3435.0
2023-08-02 10:25:00,151.72,151.72,151.53,151.59,2546.0,151.72,151.72,151.53,151.59,2546.0
2023-08-02 10:30:00,151.69,152.21,151.65,152.1,18050.0,151.69,152.21,151.65,152.1,18050.0
2023-08-02 10:35:00,152.05,152.07,151.93,151.97,2544.0,152.05,152.07,151.93,151.97,2544.0
2023-08-02 10:40:00,151.99,152.08,151.91,152.0,2704.0,151.99,152.08,151.91,152.0,2704.0
2023-08-02 10:45:00,151.98,152.06,151.83,151.94,9086.0,151.98,152.06,151.83,151.94,9086.0
2023-08-02 10:50:00,152.0,152.48,152.0,152.23,38833.0,152.0,152.48,152.0,152.23,38833.0
2023-08-02 10:55:00,152.31,152.31,152.05,152.2,3354.0,152.31,152.31,152.05,152.2,3354.0
2023-08-02 11:00:00,152.15,152.49,152.11,152.49,5493.0,152.15,152.49,152.11,152.49,5493.0
2023-08-02 11:05:00,152.42,152.54,152.4,152.53,2750.0,152.42,152.54,152.4,152.53,2750.0
2023-08-02 11:10:00,152.49,152.55,152.45,152.5,2600.0,152.49,152.55,152.45,152.5,2600.0
2023-08-02 11:15:00,152.56,152.56,152.41,152.45,9786.0,152.56,152.56,152.41,152.45,9786.0
2023-08-02 11:20:00,152.45,152.61,152.34,152.56,6902.0,152.45,152.61,152.34,152.56,6902.0
2023-08-02 11:25:00,152.54,152.92,152.51,152.79,17215.0,152.54,152.92,152.51,152.79,17215.0
2023-08-02 11:30:00,152.77,152.96,152.69,152.9,19517.0,152.77,152.96,152.69,152.9,19517.0
2023-08-02 11:35:00,153.0,153.23,152.78,152.79,8167.0,153.0,153.23,152.78,152.79,8167.0
2023-08-02 11:40:00,152.72,152.72,152.57,152.67,1662.0,152.72,152.72,152.57,152.67,1662.0
2023-08-02 11:45:00,152.73,153.05,152.71,153.05,3385.0,152.73,153.05,152.71,153.05,3385.0
2023-08-02 11:50:00,153.04,153.08,152.91,152.91,4254.0,153.04,153.08,152.91,152.91,4254.0
2023-08-02 11:55:00,152.94,153.09,152.9,152.95,4230.0,152.94,153.09,152.9,152.95,4230.0
2023-08-02 12:00:00,152.96,153.3,152.96,153.28,6087.0,152.96,153.3,152.96,153.28,6087.0
2023-08-02 12:05:00,153.31,153.36,153.21,153.27,4356.0,153.31,153.36,153.21,153.27,4356.0
2023-08-02 12:10:00,153.28,153.3,153.02,153.12,8848.0,153.28,153.3,153.02,153.12,8848.0
2023-08-02 12:15:00,153.16,153.44,153.12,153.44,8783.0,153.16,153.44,153.12,153.44,8783.0
2023-08-02 12:20:00,153.4,153.47,153.35,153.43,9716.0,153.4,153.47,153.35,153.43,9716.0
2023-08-02 12:25:00,153.52,153.6,153.45,153.51,10345.0,153.52,153.6,153.45,153.51,10345.0
2023-08-02 12:30:00,153.53,153.86,153.53,153.84,28688.0,153.53,153.86,153.53,153.84,28688.0
2023-08-02 12:35:00,153.97,154.14,153.95,153.96,4241.0,153.97,154.14,153.95,153.96,4241.0
2023-08-02 12:40:00,153.86,153.86,153.73,153.84,1598.0,153.86,153.86,153.73,153.84,1598.0
2023-08-02 12:45:00,153.94,153.95,153.76,153.76,1658.0,153.94,153.95,153.76,153.76,1658.0
2023-08-02 12:50:00,153.76,153.78,153.68,153.76,1400.0,153.76,153.78,153.68,153.76,1400.0
2023-08-02 12:55:00,153.74,153.77,153.62,153.68,3775.0,153.74,153.77,153.62,153.68,3775.0
2023-08-02 13:00:00,153.73,153.89,153.73,153.81,2333.0,153.73,153.89,153.73,153.81,2333.0
2023-08-02 13:05:00,153.8,153.8,153.69,153.72,2085.0,153.8,153.8,153.69,153.72,2085.0
2023-08-02 13:10:00,153.69,153.82,153.68,153.75,1851.0,153.69,153.82,153.68,153.75,1851.0
2023-08-02 13:15:00,153.75,153.8,153.71,153.73,3626.0,153.75,153.8,153.71,153.73,3626.0
2023-08-02 13:20:00,153.72,153.75,153.55,153.56,1936.0,153.72,153.75,153.55,153.56,1936.0
2023-08-02 13:25:00,153.51,153.55,153.48,153.51,1807.0,153.51,153.55,153.48,153.51,1807.0
2023-08-02 13:30:00,153.5,153.64,153.4,153.47,8906.0,153.5,153.64,153.4,153.47,8906.0
2023-08-02 13:35:00,153.49,153.54,153.36,153.36,3551.0,153.49,153.54,153.36,153.36,3551.0
2023-08-02 13:40:00,153.36,153.48,153.29,153.29,1804.0,153.36,153.48,153.29,153.29,1804.0
2023-08-02 13:45:00,153.31,153.35,153.17,153.17,1933.0,153.31,153.35,153.17,153.17,1933.0
2023-08-02 13:50:00,153.24,153.24,153.16,153.2,2190.0,153.24,153.24,153.16,153.2,2190.0
2023-08-02 13:55:00,153.18,153.18,152.99,153.09,1838.0,153.18,153.18,152.99,153.09,1838.0
2023-08-02 14:00:00,153.05,153.06,152.91,152.91,5240.0,153.05,153.06,152.91,152.91,5240.0
2023-08-02 14:05:00,152.85,152.85,152.75,152.81,1661.0,152.85,152.85,152.75,152.81,1661.0
2023-08-02 14:10:00,152.78,152.86,152.7,152.79,2210.0,152.78,152.86,152.7,152.79,2210.0
2023-08-02 14:15:00,152.74,152.82,152.73,152.73,1300.0,152.74,152.82,152.73,152.73,1300.0
2023-08-02 14:20:00,152.74,152.74,152.56,152.56,1227.0,152.74,152.74,152.56,152.56,1227.0
2023-08-02 14:25:00,152.57,152.57,152.41,152.49,3584.0,152.57,152.57,152.41,152.49,3584.0
2023-08-02 14:30:00,152.44,152.47,152.41,152.41,1200.0,152.44,152.47,152.41,152.41,1200.0
2023-08-02 14:35:00,152.4,152.42,152.22,152.24,10359.0,152.4,152.42,152.22,152.24,10359.0
2023-08-02 14:40:00,152.23,152.24,152.04,152.06,10402.0,152.23,152.24,152.04,152.06,10402.0
2023-08-02 14:45:00,152.05,152.37,151.97,152.18,30466.0,152.05,152.37,151.97,152.18,30466.0
2023-08-02 14:50:00,152.18,152.26,152.13,152.19,7426.0,152.18,152.26,152.13,152.19,7426.0
2023-08-02 14:55:00,152.19,152.28,152.07,152.13,9938.0,152.19,152.28,152.07,152.13,9938.0
2023-08-02 15:00:00,152.12,152.16,151.86,151.9,7643.0,152.12,152.16,151.86,151.9,7643.0
2023-08-02 15:05:00,151.84,151.84,151.49,151.49,7446.0,151.84,151.84,151.49,151.49,7446.0
2023-08-02 15:10:00,151.53,151.53,151.13,151.22,12765.0,151.53,151.53,151.13,151.22,12765.0
2023-08-02 15:15:00,151.22,151.62,151.22,151.55,8022.0,151.22,151.62,151.22,151.55,8022.0
2023-08-02 15:20:00,151.61,151.64,151.47,151.47,7429.0,151.61,151.64,151.47,151.47,7429.0
2023-08-02 15:25:00,151.47,151.52,151.26,151.28,9240.0,151.47,151.52,151.26,151.28,9240.0
2023-08-02 15:30:00,151.27,151.32,151.12,151.12,10879.0,151.27,151.32,151.12,151.12,10879.0
2023-08-02 15:35:00,151.12,151.39,151.11,151.33,13779.0,151.12,151.39,151.11,151.33,13779.0
2023-08-02 15:40:00,151.34,151.35,150.93,151.16,17018.0,151.34,151.35,150.93,151.16,17018.0
2023-08-02 15:45:00,151.14,151.17,150.95,150.97,35680.0,151.14,151.17,150.95,150.97,35680.0
2023-08-02 15:50:00,150.96,151.38,150.93,151.33,66189.0,150.96,151.38,150.93,151.33,66189.0
2023-08-02 15:55:00,151.33,151.56,151.22,151.4,90085.0,151.33,151.56,151.22,151.4,90085.0
2023-08-03 09:30:00,151.47,151.85,150.81,151.04,16288.0,151.47,151.85,150.81,151.04,16288.0
2023-08-03 09:35:00,151.05,151.29,150.94,151.22,53450.0,151.05,151.29,150.94,151.22,53450.0
2023-08-03 09:40:00,151.2,151.55,151.17,151.47,2480.0,151.2,151.55,151.17,151.47,2480.0
2023-08-03 09:45:00,151.52,151.57,151.32,151.42,2961.0,151.52,151.57,151.32,151.42,2961.0
2023-08-03 09:50:00,151.32,151.52,151.17,151.48,2443.0,151.32,151.52,151.17,151.48,2443.0
2023-08-03 09:55:00,151.43,151.43,151.31,151.35,1149.0,151.43,151.43,151.31,151.35,1149.0
2023-08-03 10:00:00,151.56,151.59,151.32,151.5,3547.0,151.56,151.59,151.32,151.5,3547.0
2023-08-03 10:05:00,151.5,151.53,151.46,151.46,2610.0,151.5,151.53,151.46,151.46,2610.0
2023-08-03 10:10:00,151.35,151.52,151.33,151.44,5417.0,151.35,151.52,151.33,151.44,5417.0
2023-08-03 10:15:00,151.42,151.42,151.22,151.4,2399.0,151.42,151.42,151.22,151.4,2399.0
2023-08-03 10:20:00,151.42,151.5,151.35,151.44,3535.0,151.42,151.5,151.35,151.44,3535.0
2023-08-03 10:25:00,151.44,151.45,151.22,151.22,3200.0,151.44,151.45,151.22,151.22,3200.0
2023-08-03 10:30:00,151.18,151.28,151.12,151.22,3400.0,151.18,151.28,151.12,151.22,3400.0
2023-08-03 10:35:00,151.16,151.2,151.07,151.17,3028.0,151.16,151.2,151.07,151.17,3028.0
2023-08-03 10:40:00,151.17,151.39,151.13,151.35,4319.0,151.17,151.39,151.13,151.35,4319.0
2023-08-03 10:45:00,151.41,151.58,151.39,151.54,13755.0,151.41,151.58,151.39,151.54,13755.0
2023-08-03 10:50:00,151.51,151.65,151.4,151.42,7712.0,151.51,151.65,151.4,151.42,7712.0
2023-08-03 10:55:00,151.39,151.58,151.28,151.42,5633.0,151.39,151.58,151.28,151.42,5633.0
2023-08-03 11:00:00,151.4,151.56,151.4,151.49,2908.0,151.4,151.56,151.4,151.49,2908.0
2023-08-03 11:05:00,151.49,152.05,151.49,151.91,17397.0,151.49,152.05,151.49,151.91,17397.0
2023-08-03 11:10:00,151.96,151.97,151.78,151.84,2400.0,151.96,151.97,151.78,151.84,2400.0
2023-08-03 11:15:00,151.89,152.08,151.87,152.08,3798.0,151.89,152.08,151.87,152.08,3798.0
2023-08-03 11:20:00,152.07,152.07,151.79,151.82,4812.0,152.07,152.07,151.79,151.82,4812.0
2023-08-03 11:25:00,151.87,152.0,151.83,152.0,3370.0,151.87,152.0,151.83,152.0,3370.0
2023-08-03 11:30:00,151.93,151.94,151.78,151.78,2134.0,151.93,151.94,151.78,151.78,2134.0
2023-08-03 11:35:00,151.85,151.86,151.71,151.76,2908.0,151.85,151.86,151.71,151.76,2908.0
2023-08-03 11:40:00,151.76,151.94,151.76,151.91,1034.0,151.76,151.94,151.76,151.91,1034.0
2023-08-03 11:45:00,151.94,152.07,151.9,152.0,7991.0,151.94,152.07,151.9,152.0,7991.0
2023-08-03 11:50:00,152.01,152.1,152.01,152.02,10879.0,152.01,152.1,152.01,152.02,10879.0
2023-08-03 11:55:00,152.03,152.03,151.91,152.0,4132.0,152.03,152.03,151.91,152.0,4132.0
2023-08-03 12:00:00,152.02,152.02,151.89,151.96,2080.0,152.02,152.02,151.89,151.96,2080.0
2023-08-03 12:05:00,151.94,152.03,151.93,152.01,4033.0,151.94,152.03,151.93,152.01,4033.0
2023-08-03 12:10:00,151.96,151.97,151.89,151.9,4560.0,151.96,151.97,151.89,151.9,4560.0
2023-08-03 12:15:00,151.9,152.05,151.85,152.01,3715.0,151.9,152.05,151.85,152.01,3715.0
2023-08-03 12:20:00,152.01,152.01,151.89,151.94,1600.0,152.01,152.01,151.89,151.94,1600.0
2023-08-03 12:25:00,151.9,151.91,151.86,151.89,1900.0,151.9,151.91,151.86,151.89,1900.0
2023-08-03 12:30:00,151.92,151.94,151.9,151.93,900.0,151.92,151.94,151.9,151.93,900.0
2023-08-03 12:35:00,151.9,151.9,151.78,151.85,2800.0,151.9,151.9,151.78,151.85,2800.0
2023-08-03 12:40:00,151.84,152.03,151.84,152.0,3500.0,151.84,152.03,151.84,152.0,3500.0
2023-08-03 12:45:00,151.99,152.05,151.87,151.89,4650.0,151.99,152.05,151.87,151.89,4650.0
2023-08-03 12:50:00,151.85,151.9,151.75,151.75,2500.0,151.85,151.9,151.75,151.75,2500.0
2023-08-03 12:55:00,151.71,151.85,151.71,151.8,3900.0,151.71,151.85,151.71,151.8,3900.0
2023-08-03 13:00:00,151.82,151.82,151.69,151.76,4113.0,151.82,151.82,151.69,151.76,4113.0
2023-08-03 13:05:00,151.73,151.75,151.62,151.63,15006.0,151.73,151.75,151.62,151.63,15006.0
2023-08-03 13:10:00,151.63,151.69,151.47,151.56,23525.0,151.63,151.69,151.47,151.56,23525.0
2023-08-03 13:15:00,151.68,151.7,151.61,151.63,3302.0,151.68,151.7,151.61,151.63,3302.0
2023-08-03 13:20:00,151.63,151.74,151.61,151.66,15317.0,151.63,151.74,151.61,151.66,15317.0
2023-08-03 13:25:00,151.65,151.65,151.49,151.49,6791.0,151.65,151.65,151.49,151.49,6791.0
2023-08-03 13:30:00,151.45,151.52,151.35,151.36,4300.0,151.45,151.52,151.35,151.36,4300.0
2023-08-03 13:35:00,151.3,151.36,151.26,151.27,1900.0,151.3,151.36,151.26,151.27,1900.0
2023-08-03 13:40:00,151.3,151.3,151.13,151.13,3052.0,151.3,151.3,151.13,151.13,3052.0
2023-08-03 13:45:00,151.12,151.18,150.96,151.03,3385.0,151.12,151.18,150.96,151.03,3385.0
2023-08-03 13:50:00,151.07,151.11,151.04,151.06,2268.0,151.07,151.11,151.04,151.06,2268.0
2023-08-03 13:55:00,151.03,151.06,150.97,151.03,4231.0,151.03,151.06,150.97,151.03,4231.0
2023-08-03 14:00:00,151.05,151.26,151.05,151.18,9560.0,151.05,151.26,151.05,151.18,9560.0
2023-08-03 14:05:00,151.17,151.34,151.17,151.26,3630.0,151.17,151.34,151.17,151.26,3630.0
2023-08-03 14:10:00,151.27,151.32,151.21,151.23,7148.0,151.27,151.32,151.21,151.23,7148.0
2023-08-03 14:15:00,151.22,151.38,151.03,151.24,10479.0,151.22,151.38,151.03,151.24,10479.0
2023-08-03 14:20:00,151.21,151.22,151.13,151.22,2005.0,151.21,151.22,151.13,151.22,2005.0
2023-08-03 14:25:00,151.35,151.38,151.18,151.25,5688.0,151.35,151.38,151.18,151.25,5688.0
2023-08-03 14:30:00,151.22,151.29,151.08,151.13,5050.0,151.22,151.29,151.08,151.13,5050.0
2023-08-03 14:35:00,151.12,151.12,150.93,151.0,4395.0,151.12,151.12,150.93,151.0,4395.0
2023-08-03 14:40:00,150.97,151.08,150.97,150.97,7640.0,150.97,151.08,150.97,150.97,7640.0
2023-08-03 14:45:00,151.0,151.0,150.91,150.95,8537.0,151.0,151.0,150.91,150.95,8537.0
2023-08-03 14:50:00,150.95,151.07,150.94,151.05,18170.0,150.95,151.07,150.94,151.05,18170.0
2023-08-03 14:55:00,151.05,151.05,150.93,150.96,10823.0,151.05,151.05,150.93,150.96,10823.0
2023-08-03 15:00:00,151.0,151.0,150.83,150.85,5980.0,151.0,151.0,150.83,150.85,5980.0
2023-08-03 15:05:00,150.85,150.96,150.78,150.81,8893.0,150.85,150.96,150.78,150.81,8893.0
2023-08-03 15:10:00,150.81,150.81,150.57,150.7,5863.0,150.81,150.81,150.57,150.7,5863.0
2023-08-03 15:15:00,150.72,150.87,150.66,150.86,18071.0,150.72,150.87,150.66,150.86,18071.0
2023-08-03 15:20:00,150.83,150.88,150.79,150.81,12933.0,150.83,150.88,150.79,150.81,12933.0
2023-08-03 15:25:00,150.81,150.83,150.71,150.74,13338.0,150.81,150.83,150.71,150.74,13338.0
2023-08-03 15:30:00,150.72,150.83,150.69,150.75,15012.0,150.72,150.83,150.69,150.75,15012.0
2023-08-03 15:35:00,150.74,150.74,150.63,150.67,8893.0,150.74,150.74,150.63,150.67,8893.0
2023-08-03 15:40:00,150.68,150.8,150.68,150.71,14578.0,150.68,150.8,150.68,150.71,14578.0
2023-08-03 15:45:00,150.69,150.77,150.67,150.73,18191.0,150.69,150.77,150.67,150.73,18191.0
2023-08-03 15:50:00,150.7,150.96,150.65,150.83,57133.0,150.7,150.96,150.65,150.83,57133.0
2023-08-03 15:55:00,150.81,150.81,150.53,150.55,78967.0,150.81,150.81,150.53,150.55,78967.0
2023-08-04 09:30:00,151.01,151.01,150.13,150.13,9476.0,151.01,151.01,150.13,150.13,9476.0
2023-08-04 09:35:00,150.43,150.43,149.59,149.9,6984.0,150.43,150.43,149.59,149.9,6984.0
2023-08-04 09:40:00,149.93,150.23,149.41,149.41,2882.0,149.93,150.23,149.41,149.41,2882.0
2023-08-04 09:45:00,149.34,149.83,149.34,149.82,8566.0,149.34,149.83,149.34,149.82,8566.0
2023-08-04 09:50:00,149.82,150.0,149.5,149.58,6981.0,149.82,150.0,149.5,149.58,6981.0
2023-08-04 09:55:00,149.47,149.47,149.27,149.41,4000.0,149.47,149.47,149.27,149.41,4000.0
2023-08-04 10:00:00,149.32,149.38,149.07,149.1,6723.0,149.32,149.38,149.07,149.1,6723.0
2023-08-04 10:05:00,149.1,149.39,149.03,149.34,6986.0,149.1,149.39,149.03,149.34,6986.0
2023-08-04 10:10:00,149.33,149.5,149.27,149.5,1900.0,149.33,149.5,149.27,149.5,1900.0
2023-08-04 10:15:00,149.58,149.93,149.53,149.87,4360.0,149.58,149.93,149.53,149.87,4360.0
2023-08-04 10:20:00,149.94,150.08,149.94,150.03,3334.0,149.94,150.08,149.94,150.03,3334.0
2023-08-04 10:25:00,150.09,150.37,150.09,150.33,3579.0,150.09,150.37,150.09,150.33,3579.0
2023-08-04 10:30:00,150.4,150.67,150.34,150.67,1963.0,150.4,150.67,150.34,150.67,1963.0
2023-08-04 10:35:00,150.64,150.66,150.42,150.44,4215.0,150.64,150.66,150.42,150.44,4215.0
2023-08-04 10:40:00,150.47,150.57,150.43,150.56,2918.0,150.47,150.57,150.43,150.56,2918.0
2023-08-04 10:45:00,150.56,150.67,150.49,150.49,1930.0,150.56,150.67,150.49,150.49,1930.0
2023-08-04 10:50:00,150.47,150.47,150.35,150.45,3237.0,150.47,150.47,150.35,150.45,3237.0
2023-08-04 10:55:00,150.52,150.69,150.47,150.51,8487.0,150.52,150.69,150.47,150.51,8487.0
2023-08-04 11:00:00,150.53,150.54,150.28,150.28,1400.0,150.53,150.54,150.28,150.28,1400.0
2023-08-04 11:05:00,150.25,150.31,150.23,150.28,1232.0,150.25,150.31,150.23,150.28,1232.0
2023-08-04 11:10:00,150.24,150.26,150.15,150.22,2300.0,150.24,150.26,150.15,150.22,2300.0
2023-08-04 11:15:00,150.15,150.33,150.13,150.33,2859.0,150.15,150.33,150.13,150.33,2859.0
2023-08-04 11:20:00,150.37,150.53,150.33,150.47,4157.0,150.37,150.53,150.33,150.47,4157.0
2023-08-04 11:25:00,150.47,150.77,150.43,150.76,5581.0,150.47,150.77,150.43,150.76,5581.0
2023-08-04 11:30:00,150.83,150.83,150.71,150.75,2200.0,150.83,150.83,150.71,150.75,2200.0
2023-08-04 11:35:00,150.79,150.99,150.77,150.84,5548.0,150.79,150.99,150.77,150.84,5548.0
2023-08-04 11:40:00,150.81,151.27,150.77,151.27,7088.0,150.81,151.27,150.77,151.27,7088.0
2023-08-04 11:45:00,151.2,151.22,151.1,151.2,6184.0,151.2,151.22,151.1,151.2,6184.0
2023-08-04 11:50:00,151.21,151.4,151.18,151.28,6455.0,151.21,151.4,151.18,151.28,6455.0
2023-08-04 11:55:00,151.35,151.4,151.29,151.33,4718.0,151.35,151.4,151.29,151.33,4718.0
2023-08-04 12:00:00,151.38,151.7,151.38,151.69,3595.0,151.38,151.7,151.38,151.69,3595.0
2023-08-04 12:05:00,151.7,151.76,151.55,151.76,8531.0,151.7,151.76,151.55,151.76,8531.0
2023-08-04 12:10:00,151.74,151.96,151.69,151.93,7359.0,151.74,151.96,151.69,151.93,7359.0
2023-08-04 12:15:00,151.91,152.18,151.85,152.09,6089.0,151.91,152.18,151.85,152.09,6089.0
2023-08-04 12:20:00,152.07,152.17,151.98,152.04,4752.0,152.07,152.17,151.98,152.04,4752.0
2023-08-04 12:25:00,152.0,152.38,152.0,152.33,7800.0,152.0,152.38,152.0,152.33,7800.0
2023-08-04 12:30:00,152.39,152.39,152.2,152.31,3394.0,152.39,152.39,152.2,152.31,3394.0
2023-08-04 12:35:00,152.37,152.43,152.31,152.4,1806.0,152.37,152.43,152.31,152.4,1806.0
2023-08-04 12:40:00,152.43,152.46,152.31,152.38,2920.0,152.43,152.46,152.31,152.38,2920.0
2023-08-04 12:45:00,152.38,152.38,152.21,152.21,3122.0,152.38,152.38,152.21,152.21,3122.0
2023-08-04 12:50:00,152.2,152.2,152.11,152.12,1700.0,152.2,152.2,152.11,152.12,1700.0
2023-08-04 12:55:00,152.13,152.27,152.07,152.22,4558.0,152.13,152.27,152.07,152.22,4558.0
2023-08-04 13:00:00,152.18,152.26,152.15,152.16,2425.0,152.18,152.26,152.15,152.16,2425.0
2023-08-04 13:05:00,152.14,152.23,152.05,152.14,3710.0,152.14,152.23,152.05,152.14,3710.0
2023-08-04 13:10:00,152.16,152.19,152.1,152.1,4290.0,152.16,152.19,152.1,152.1,4290.0
2023-08-04 13:15:00,152.07,152.07,151.88,151.98,5445.0,152.07,152.07,151.88,151.98,5445.0
2023-08-04 13:20:00,152.01,152.2,151.99,152.12,3566.0,152.01,152.2,151.99,152.12,3566.0
2023-08-04 13:25:00,152.08,152.08,151.92,151.98,3375.0,152.08,152.08,151.92,151.98,3375.0
2023-08-04 13:30:00,151.98,151.98,151.92,151.97,2448.0,151.98,151.98,151.92,151.97,2448.0
2023-08-04 13:35:00,151.94,151.95,151.87,151.89,1300.0,151.94,151.95,151.87,151.89,1300.0
2023-08-04 13:40:00,151.86,151.91,151.82,151.84,3126.0,151.86,151.91,151.82,151.84,3126.0
2023-08-04 13:45:00,151.87,152.09,151.85,152.09,12043.0,151.87,152.09,151.85,152.09,12043.0
2023-08-04 13:50:00,152.04,152.11,152.04,152.06,2351.0,152.04,152.11,152.04,152.06,2351.0
2023-08-04 13:55:00,152.1,152.1,151.93,151.93,4484.0,152.1,152.1,151.93,151.93,4484.0
2023-08-04 14:00:00,151.93,151.93,151.47,151.52,3966.0,151.93,151.93,151.47,151.52,3966.0
2023-08-04 14:05:00,151.47,151.53,151.41,151.48,5438.0,151.47,151.53,151.41,151.48,5438.0
2023-08-04 14:10:00,151.48,151.56,151.41,151.48,1973.0,151.48,151.56,151.41,151.48,1973.0
2023-08-04 14:15:00,151.44,151.44,151.31,151.37,4310.0,151.44,151.44,151.31,151.37,4310.0
2023-08-04 14:20:00,151.37,151.43,151.25,151.3,11082.0,151.37,151.43,151.25,151.3,11082.0
2023-08-04 14:25:00,151.24,151.48,151.24,151.27,4682.0,151.24,151.48,151.24,151.27,4682.0
2023-08-04 14:30:00,151.26,151.26,151.02,151.03,4288.0,151.26,151.26,151.02,151.03,4288.0
2023-08-04 14:35:00,150.99,151.03,150.78,150.81,1814.0,150.99,151.03,150.78,150.81,1814.0
2023-08-04 14:40:00,150.82,150.83,150.6,150.61,3689.0,150.82,150.83,150.6,150.61,3689.0
2023-08-04 14:45:00,150.59,150.6,150.45,150.45,1900.0,150.59,150.6,150.45,150.45,1900.0
2023-08-04 14:50:00,150.43,150.63,150.38,150.39,4442.0,150.43,150.63,150.38,150.39,4442.0
2023-08-04 14:55:00,150.3,150.47,150.27,150.47,2938.0,150.3,150.47,150.27,150.47,2938.0
2023-08-04 15:00:00,150.47,150.58,150.46,150.46,2732.0,150.47,150.58,150.46,150.46,2732.0
2023-08-04 15:05:00,150.47,150.47,150.3,150.31,1100.0,150.47,150.47,150.3,150.31,1100.0
2023-08-04 15:10:00,150.34,150.53,150.31,150.5,5282.0,150.34,150.53,150.31,150.5,5282.0
2023-08-04 15:15:00,150.56,150.68,150.54,150.61,7003.0,150.56,150.68,150.54,150.61,7003.0
2023-08-04 15:20:00,150.57,150.59,150.5,150.53,4838.0,150.57,150.59,150.5,150.53,4838.0
2023-08-04 15:25:00,150.55,150.84,150.48,150.83,5380.0,150.55,150.84,150.48,150.83,5380.0
2023-08-04 15:30:00,150.81,150.9,150.7,150.76,8480.0,150.81,150.9,150.7,150.76,8480.0
2023-08-04 15:35:00,150.77,150.8,150.57,150.61,8215.0,150.77,150.8,150.57,150.61,8215.0
2023-08-04 15:40:00,150.59,150.7,150.39,150.42,9448.0,150.59,150.7,150.39,150.42,9448.0
2023-08-04 15:45:00,150.43,150.56,150.42,150.49,10672.0,150.43,150.56,150.42,150.49,10672.0
2023-08-04 15:50:00,150.51,150.72,150.35,150.37,26573.0,150.51,150.72,150.35,150.37,26573.0
2023-08-04 15:55:00,150.34,150.37,150.1,150.21,80254.0,150.34,150.37,150.1,150.21,80254.0
2023-08-07 09:30:00,150.62,151.17,150.47,151.1,8138.0,150.62,151.17,150.47,151.1,8138.0
2023-08-07 09:35:00,151.08,151.71,151.04,151.41,4516.0,151.08,151.71,151.04,151.41,4516.0
2023-08-07 09:40:00,151.26,151.42,151.17,151.18,3906.0,151.26,151.42,151.17,151.18,3906.0
2023-08-07 09:45:00,151.21,151.59,151.17,151.44,2784.0,151.21,151.59,151.17,151.44,2784.0
2023-08-07 09:50:00,151.42,151.53,151.25,151.36,3191.0,151.42,151.53,151.25,151.36,3191.0
2023-08-07 09:55:00,151.36,151.56,151.13,151.13,2089.0,151.36,151.56,151.13,151.13,2089.0
2023-08-07 10:00:00,151.07,151.1,150.87,151.1,2978.0,151.07,151.1,150.87,151.1,2978.0
2023-08-07 10:05:00,151.15,151.32,151.15,151.17,3146.0,151.15,151.32,151.15,151.17,3146.0
2023-08-07 10:10:00,151.1,151.1,150.87,151.0,6026.0,151.1,151.1,150.87,151.0,6026.0
2023-08-07 10:15:00,151.07,151.26,150.97,151.16,7409.0,151.07,151.26,150.97,151.16,7409.0
2023-08-07 10:20:00,151.2,151.48,151.2,151.46,1201.0,151.2,151.48,151.2,151.46,1201.0
2023-08-07 10:25:00,151.44,151.44,151.23,151.23,7038.0,151.44,151.44,151.23,151.23,7038.0
2023-08-07 10:30:00,151.21,151.21,150.89,150.95,5799.0,151.21,151.21,150.89,150.95,5799.0
2023-08-07 10:35:00,150.93,151.02,150.81,150.85,3515.0,150.93,151.02,150.81,150.85,3515.0
2023-08-07 10:40:00,150.85,150.85,150.72,150.8,3147.0,150.85,150.85,150.72,150.8,3147.0
2023-08-07 10:45:00,150.72,150.92,150.7,150.84,2675.0,150.72,150.92,150.7,150.84,2675.0
2023-08-07 10:50:00,150.82,150.89,150.71,150.85,2390.0,150.82,150.89,150.71,150.85,2390.0
2023-08-07 10:55:00,150.85,151.0,150.81,150.99,3086.0,150.85,151.0,150.81,150.99,3086.0
2023-08-07 11:00:00,151.0,151.0,150.88,150.92,1537.0,151.0,151.0,150.88,150.92,1537.0
2023-08-07 11:05:00,150.89,150.9,150.76,150.78,1718.0,150.89,150.9,150.76,150.78,1718.0
2023-08-07 11:10:00,150.81,150.91,150.8,150.83,926.0,150.81,150.91,150.8,150.83,926.0
2023-08-07 11:15:00,150.8,150.82,150.74,150.75,1813.0,150.8,150.82,150.74,150.75,1813.0
2023-08-07 11:20:00,150.76,150.77,150.43,150.43,9098.0,150.76,150.77,150.43,150.43,9098.0
2023-08-07 11:25:00,150.44,150.45,150.23,150.23,1700.0,150.44,150.45,150.23,150.23,1700.0
2023-08-07 11:30:00,150.27,150.37,150.21,150.31,5803.0,150.27,150.37,150.21,150.31,5803.0
2023-08-07 11:35:00,150.37,150.59,150.37,150.59,1492.0,150.37,150.59,150.37,150.59,1492.0
2023-08-07 11:40:00,150.57,150.57,150.5,150.51,600.0,150.57,150.57,150.5,150.51,600.0
2023-08-07 11:45:00,150.58,150.59,150.51,150.53,3611.0,150.58,150.59,150.51,150.53,3611.0
2023-08-07 11:50:00,150.56,150.69,150.51,150.52,7724.0,150.56,150.69,150.51,150.52,7724.0
2023-08-07 11:55:00,150.56,150.81,150.56,150.72,2807.0,150.56,150.81,150.56,150.72,2807.0
2023-08-07 12:00:00,150.78,150.97,150.78,150.97,2283.0,150.78,150.97,150.78,150.97,2283.0
2023-08-07 12:05:00,150.94,150.99,150.86,150.9,4285.0,150.94,150.99,150.86,150.9,4285.0
2023-08-07 12:10:00,150.93,150.93,150.82,150.82,2058.0,150.93,150.93,150.82,150.82,2058.0
2023-08-07 12:15:00,150.81,150.88,150.79,150.88,2900.0,150.81,150.88,150.79,150.88,2900.0
2023-08-07 12:20:00,150.97,150.98,150.86,150.9,2057.0,150.97,150.98,150.86,150.9,2057.0
2023-08-07 12:25:00,150.9,151.0,150.86,150.94,2355.0,150.9,151.0,150.86,150.94,2355.0
2023-08-07 12:30:00,150.92,151.0,150.92,150.99,1619.0,150.92,151.0,150.92,150.99,1619.0
2023-08-07 12:35:00,150.98,151.07,150.93,150.94,3734.0,150.98,151.07,150.93,150.94,3734.0
2023-08-07 12:40:00,150.91,150.91,150.82,150.87,800.0,150.91,150.91,150.82,150.87,800.0
2023-08-07 12:45:00,150.89,150.93,150.81,150.88,2578.0,150.89,150.93,150.81,150.88,2578.0
2023-08-07 12:50:00,150.84,150.96,150.69,150.88,4346.0,150.84,150.96,150.69,150.88,4346.0
2023-08-07 12:55:00,150.84,150.84,150.72,150.78,2111.0,150.84,150.84,150.72,150.78,2111.0
2023-08-07 13:00:00,150.81,150.9,150.81,150.89,1043.0,150.81,150.9,150.81,150.89,1043.0
2023-08-07 13:05:00,150.86,150.95,150.86,150.93,3447.0,150.86,150.95,150.86,150.93,3447.0
2023-08-07 13:10:00,150.94,150.94,150.83,150.83,3085.0,150.94,150.94,150.83,150.83,3085.0
2023-08-07 13:15:00,150.81,150.86,150.76,150.84,2513.0,150.81,150.86,150.76,150.84,2513.0
2023-08-07 13:20:00,150.86,150.86,150.79,150.86,1533.0,150.86,150.86,150.79,150.86,1533.0
2023-08-07 13:25:00,150.88,150.88,150.75,150.78,4317.0,150.88,150.88,150.75,150.78,4317.0
2023-08-07 13:30:00,150.77,150.77,150.69,150.75,1577.0,150.77,150.77,150.69,150.75,1577.0
2023-08-07 13:35:00,150.75,150.8,150.67,150.71,2093.0,150.75,150.8,150.67,150.71,2093.0
2023-08-07 13:40:00,150.72,150.89,150.72,150.89,2616.0,150.72,150.89,150.72,150.89,2616.0
2023-08-07 13:45:00,150.85,150.85,150.7,150.82,5347.0,150.85,150.85,150.7,150.82,5347.0
2023-08-07 13:50:00,150.7,150.83,150.7,150.75,1925.0,150.7,150.83,150.7,150.75,1925.0
2023-08-07 13:55:00,150.75,150.87,150.73,150.87,2231.0,150.75,150.87,150.73,150.87,2231.0
2023-08-07 14:00:00,150.95,150.96,150.81,150.82,2538.0,150.95,150.96,150.81,150.82,2538.0
2023-08-07 14:05:00,150.84,150.84,150.66,150.76,4954.0,150.84,150.84,150.66,150.76,4954.0
2023-08-07 14:10:00,150.77,150.77,150.63,150.67,1600.0,150.77,150.77,150.63,150.67,1600.0
2023-08-07 14:15:00,150.67,150.67,150.53,150.59,3100.0,150.67,150.67,150.53,150.59,3100.0
2023-08-07 14:20:00,150.59,150.6,150.49,150.5,3456.0,150.59,150.6,150.49,150.5,3456.0
2023-08-07 14:25:00,150.47,150.47,150.36,150.43,2841.0,150.47,150.47,150.36,150.43,2841.0
2023-08-07 14:30:00,150.39,150.49,150.39,150.47,4200.0,150.39,150.49,150.39,150.47,4200.0
2023-08-07 14:35:00,150.5,150.58,150.45,150.47,4304.0,150.5,150.58,150.45,150.47,4304.0
2023-08-07 14:40:00,150.46,150.57,150.4,150.45,3200.0,150.46,150.57,150.4,150.45,3200.0
2023-08-07 14:45:00,150.45,150.51,150.44,150.49,2424.0,150.45,150.51,150.44,150.49,2424.0
2023-08-07 14:50:00,150.53,150.6,150.49,150.6,4026.0,150.53,150.6,150.49,150.6,4026.0
2023-08-07 14:55:00,150.58,150.62,150.55,150.6,3282.0,150.58,150.62,150.55,150.6,3282.0
2023-08-07 15:00:00,150.59,150.66,150.56,150.66,4598.0,150.59,150.66,150.56,150.66,4598.0
2023-08-07 15:05:00,150.67,150.68,150.5,150.5,4700.0,150.67,150.68,150.5,150.5,4700.0
2023-08-07 15:10:00,150.5,150.5,150.41,150.44,6799.0,150.5,150.5,150.41,150.44,6799.0
2023-08-07 15:15:00,150.41,150.41,150.17,150.17,6693.0,150.41,150.41,150.17,150.17,6693.0
2023-08-07 15:20:00,150.22,150.22,149.84,149.91,13466.0,150.22,150.22,149.84,149.91,13466.0
2023-08-07 15:25:00,149.95,150.01,149.86,149.97,7870.0,149.95,150.01,149.86,149.97,7870.0
2023-08-07 15:30:00,149.97,149.98,149.84,149.89,10847.0,149.97,149.98,149.84,149.89,10847.0
2023-08-07 15:35:00,149.89,150.03,149.85,149.88,18634.0,149.89,150.03,149.85,149.88,18634.0
2023-08-07 15:40:00,149.88,150.04,149.86,149.96,15604.0,149.88,150.04,149.86,149.96,15604.0
2023-08-07 15:45:00,149.94,150.11,149.79,150.04,32392.0,149.94,150.11,149.79,150.04,32392.0
2023-08-07 15:50:00,150.07,150.07,149.83,149.85,43878.0,150.07,150.07,149.83,149.85,43878.0
2023-08-07 15:55:00,149.86,149.91,149.66,149.75,125932.0,149.86,149.91,149.66,149.75,125932.0
2023-08-08 09:30:00,149.49,149.85,149.17,149.81,9850.0,149.49,149.85,149.17,149.81,9850.0
2023-08-08 09:35:00,149.83,149.92,149.6,149.6,2854.0,149.83,149.92,149.6,149.6,2854.0
2023-08-08 09:40:00,149.72,149.8,149.47,149.52,3261.0,149.72,149.8,149.47,149.52,3261.0
2023-08-08 09:45:00,149.48,149.54,149.13,149.13,2030.0,149.48,149.54,149.13,149.13,2030.0
2023-08-08 09:50:00,149.05,149.44,149.05,149.44,3700.0,149.05,149.44,149.05,149.44,3700.0
2023-08-08 09:55:00,149.37,149.51,149.32,149.5,2700.0,149.37,149.51,149.32,149.5,2700.0
2023-08-08 10:00:00,149.49,149.71,149.46,149.71,16744.0,149.49,149.71,149.46,149.71,16744.0
2023-08-08 10:05:00,149.67,149.71,149.53,149.68,7828.0,149.67,149.71,149.53,149.68,7828.0
2023-08-08 10:10:00,149.63,149.63,148.98,149.0,9135.0,149.63,149.63,148.98,149.0,9135.0
2023-08-08 10:15:00,149.03,149.03,148.53,148.56,2159.0,149.03,149.03,148.53,148.56,2159.0
2023-08-08 10:20:00,148.62,148.72,148.34,148.38,6061.0,148.62,148.72,148.34,148.38,6061.0
2023-08-08 10:25:00,148.52,148.67,148.45,148.53,1621.0,148.52,148.67,148.45,148.53,1621.0
2023-08-08 10:30:00,148.39,148.54,148.13,148.42,10028.0,148.39,148.54,148.13,148.42,10028.0
2023-08-08 10:35:00,148.44,148.67,148.4,148.61,5398.0,148.44,148.67,148.4,148.61,5398.0
2023-08-08 10:40:00,148.67,148.7,148.13,148.13,5665.0,148.67,148.7,148.13,148.13,5665.0
2023-08-08 10:45:00,148.15,148.15,148.0,148.03,1917.0,148.15,148.15,148.0,148.03,1917.0
2023-08-08 10:50:00,147.99,148.03,147.84,148.0,2032.0,147.99,148.03,147.84,148.0,2032.0
2023-08-08 10:55:00,147.75,147.83,147.75,147.83,2248.0,147.75,147.83,147.75,147.83,2248.0
2023-08-08 11:00:00,147.79,147.94,147.77,147.88,1200.0,147.79,147.94,147.77,147.88,1200.0
2023-08-08 11:05:00,147.88,148.0,147.78,147.94,5520.0,147.88,148.0,147.78,147.94,5520.0
2023-08-08 11:10:00,147.97,148.06,147.95,148.01,2712.0,147.97,148.06,147.95,148.01,2712.0
2023-08-08 11:15:00,147.96,147.97,147.82,147.84,2063.0,147.96,147.97,147.82,147.84,2063.0
2023-08-08 11:20:00,147.88,148.08,147.88,147.93,4600.0,147.88,148.08,147.88,147.93,4600.0
2023-08-08 11:25:00,147.93,147.93,147.82,147.84,2575.0,147.93,147.93,147.82,147.84,2575.0
2023-08-08 11:30:00,147.82,147.86,147.7,147.76,3600.0,147.82,147.86,147.7,147.76,3600.0
2023-08-08 11:35:00,147.67,147.94,147.67,147.87,3033.0,147.67,147.94,147.67,147.87,3033.0
2023-08-08 11:40:00,147.87,148.05,147.79,148.05,3736.0,147.87,148.05,147.79,148.05,3736.0
2023-08-08 11:45:00,148.06,148.24,148.05,148.19,1200.0,148.06,148.24,148.05,148.19,1200.0
2023-08-08 11:50:00,148.2,148.34,148.2,148.3,2300.0,148.2,148.34,148.2,148.3,2300.0
2023-08-08 11:55:00,148.34,148.34,148.23,148.29,2800.0,148.34,148.34,148.23,148.29,2800.0
2023-08-08 12:00:00,148.26,148.32,148.22,148.27,2950.0,148.26,148.32,148.22,148.27,2950.0
2023-08-08 12:05:00,148.27,148.37,148.25,148.29,4003.0,148.27,148.37,148.25,148.29,4003.0
2023-08-08 12:10:00,148.28,148.33,148.25,148.28,6081.0,148.28,148.33,148.25,148.28,6081.0
2023-08-08 12:15:00,148.28,148.3,148.18,148.18,4751.0,148.28,148.3,148.18,148.18,4751.0
2023-08-08 12:20:00,148.19,148.25,148.09,148.25,2815.0,148.19,148.25,148.09,148.25,2815.0
2023-08-08 12:25:00,148.25,148.3,148.21,148.21,2900.0,148.25,148.3,148.21,148.21,2900.0
2023-08-08 12:30:00,148.22,148.24,148.16,148.18,2724.0,148.22,148.24,148.16,148.18,2724.0
2023-08-08 12:35:00,148.18,148.29,148.17,148.22,4068.0,148.18,148.29,148.17,148.22,4068.0
2023-08-08 12:40:00,148.22,148.3,148.2,148.28,1848.0,148.22,148.3,148.2,148.28,1848.0
2023-08-08 12:45:00,148.29,148.4,148.18,148.28,4400.0,148.29,148.4,148.18,148.28,4400.0
2023-08-08 12:50:00,148.25,148.27,148.18,148.22,1300.0,148.25,148.27,148.18,148.22,1300.0
2023-08-08 12:55:00,148.25,148.29,148.23,148.26,2300.0,148.25,148.29,148.23,148.26,2300.0
2023-08-08 13:00:00,148.26,148.26,148.18,148.2,1623.0,148.26,148.26,148.18,148.2,1623.0
2023-08-08 13:05:00,148.2,148.34,148.19,148.32,2223.0,148.2,148.34,148.19,148.32,2223.0
2023-08-08 13:10:00,148.33,148.35,148.17,148.34,4300.0,148.33,148.35,148.17,148.34,4300.0
2023-08-08 13:15:00,148.36,148.39,148.32,148.32,5184.0,148.36,148.39,148.32,148.32,5184.0
2023-08-08 13:20:00,148.31,148.32,148.07,148.07,4737.0,148.31,148.32,148.07,148.07,4737.0
2023-08-08 13:25:00,148.06,148.06,147.95,148.02,2600.0,148.06,148.06,147.95,148.02,2600.0
2023-08-08 13:30:00,147.95,148.12,147.93,147.95,7930.0,147.95,148.12,147.93,147.95,7930.0
2023-08-08 13:35:00,147.95,147.98,147.82,147.95,8114.0,147.95,147.98,147.82,147.95,8114.0
2023-08-08 13:40:00,147.95,147.98,147.89,147.89,5167.0,147.95,147.98,147.89,147.89,5167.0
2023-08-08 13:45:00,147.86,147.86,147.74,147.78,7232.0,147.86,147.86,147.74,147.78,7232.0
2023-08-08 13:50:00,147.79,147.82,147.55,147.58,18323.0,147.79,147.82,147.55,147.58,18323.0
2023-08-08 13:55:00,147.58,147.65,147.57,147.63,2836.0,147.58,147.65,147.57,147.63,2836.0
2023-08-08 14:00:00,147.65,147.7,147.62,147.65,3507.0,147.65,147.7,147.62,147.65,3507.0
2023-08-08 14:05:00,147.61,147.66,147.56,147.65,2823.0,147.61,147.66,147.56,147.65,2823.0
2023-08-08 14:10:00,147.65,147.65,147.49,147.65,6529.0,147.65,147.65,147.49,147.65,6529.0
2023-08-08 14:15:00,147.65,147.97,147.65,147.87,13301.0,147.65,147.97,147.65,147.87,13301.0
2023-08-08 14:20:00,147.87,148.14,147.86,148.09,26627.0,147.87,148.14,147.86,148.09,26627.0
2023-08-08 14:25:00,148.06,148.06,147.54,147.55,22370.0,148.06,148.06,147.54,147.55,22370.0
2023-08-08 14:30:00,147.57,147.81,147.49,147.71,11389.0,147.57,147.81,147.49,147.71,11389.0
2023-08-08 14:35:00,147.74,147.79,147.63,147.64,4142.0,147.74,147.79,147.63,147.64,4142.0
2023-08-08 14:40:00,147.66,147.87,147.61,147.61,8064.0,147.66,147.87,147.61,147.61,8064.0
2023-08-08 14:45:00,147.65,147.71,147.62,147.69,3062.0,147.65,147.71,147.62,147.69,3062.0
2023-08-08 14:50:00,147.69,147.8,147.69,147.74,5202.0,147.69,147.8,147.69,147.74,5202.0
2023-08-08 14:55:00,147.74,147.84,147.72,147.73,7124.0,147.74,147.84,147.72,147.73,7124.0
2023-08-08 15:00:00,147.72,147.72,147.54,147.61,4530.0,147.72,147.72,147.54,147.61,4530.0
2023-08-08 15:05:00,147.61,147.64,147.43,147.45,6795.0,147.61,147.64,147.43,147.45,6795.0
2023-08-08 15:10:00,147.44,147.45,147.27,147.28,14047.0,147.44,147.45,147.27,147.28,14047.0
2023-08-08 15:15:00,147.26,147.35,147.19,147.34,10404.0,147.26,147.35,147.19,147.34,10404.0
2023-08-08 15:20:00,147.34,147.36,147.26,147.28,9439.0,147.34,147.36,147.26,147.28,9439.0
2023-08-08 15:25:00,147.28,147.33,147.18,147.2,10595.0,147.28,147.33,147.18,147.2,10595.0
2023-08-08 15:30:00,147.2,147.2,147.01,147.11,15932.0,147.2,147.2,147.01,147.11,15932.0
2023-08-08 15:35:00,147.12,147.28,147.09,147.19,14009.0,147.12,147.28,147.09,147.19,14009.0
2023-08-08 15:40:00,147.19,147.41,147.18,147.2,24323.0,147.19,147.41,147.18,147.2,24323.0
2023-08-08 15:45:00,147.19,147.27,146.89,146.89,41051.0,147.19,147.27,146.89,146.89,41051.0
2023-08-08 15:50:00,146.92,147.0,146.71,146.78,80157.0,146.92,147.0,146.71,146.78,80157.0
2023-08-08 15:55:00,146.8,147.01,146.63,146.8,263120.0,146.8,147.01,146.63,146.8,263120.0
2023-08-09 09:30:00,147.28,147.62,146.66,147.62,7724.0,147.28,147.62,146.66,147.62,7724.0
2023-08-09 09:35:00,147.6,148.06,147.59,148.06,3300.0,147.6,148.06,147.59,148.06,3300.0
2023-08-09 09:40:00,147.82,148.11,147.73,148.06,3635.0,147.82,148.11,147.73,148.06,3635.0
2023-08-09 09:45:00,148.27,148.51,148.27,148.44,2798.0,148.27,148.51,148.27,148.44,2798.0
2023-08-09 09:50:00,148.29,148.34,148.1,148.23,3892.0,148.29,148.34,148.1,148.23,3892.0
2023-08-09 09:55:00,148.17,148.41,148.14,148.4,1326.0,148.17,148.41,148.14,148.4,1326.0
2023-08-09 10:00:00,148.34,148.35,148.06,148.17,4040.0,148.34,148.35,148.06,148.17,4040.0
2023-08-09 10:05:00,148.25,148.26,147.91,147.91,2467.0,148.25,148.26,147.91,147.91,2467.0
2023-08-09 10:10:00,147.9,147.9,147.68,147.72,2288.0,147.9,147.9,147.68,147.72,2288.0
2023-08-09 10:15:00,147.78,147.81,147.64,147.81,2800.0,147.78,147.81,147.64,147.81,2800.0
2023-08-09 10:20:00,147.86,148.04,147.84,147.92,2716.0,147.86,148.04,147.84,147.92,2716.0
2023-08-09 10:25:00,147.97,148.18,147.96,148.16,2278.0,147.97,148.18,147.96,148.16,2278.0
2023-08-09 10:30:00,148.23,148.23,148.02,148.08,2900.0,148.23,148.23,148.02,148.08,2900.0
2023-08-09 10:35:00,148.03,148.23,148.02,148.23,1007.0,148.03,148.23,148.02,148.23,1007.0
2023-08-09 10:40:00,148.18,148.24,148.1,148.19,2720.0,148.18,148.24,148.1,148.19,2720.0
2023-08-09 10:45:00,148.08,148.46,148.04,148.36,5094.0,148.08,148.46,148.04,148.36,5094.0
2023-08-09 10:50:00,148.34,148.49,147.96,148.13,14212.0,148.34,148.49,147.96,148.13,14212.0
2023-08-09 10:55:00,148.19,148.31,148.11,148.26,2158.0,148.19,148.31,148.11,148.26,2158.0
2023-08-09 11:00:00,148.27,148.44,148.24,148.4,1909.0,148.27,148.44,148.24,148.4,1909.0
2023-08-09 11:05:00,148.4,148.41,148.31,148.35,3154.0,148.4,148.41,148.31,148.35,3154.0
2023-08-09 11:10:00,148.34,148.45,148.33,148.38,8433.0,148.34,148.45,148.33,148.38,8433.0
2023-08-09 11:15:00,148.4,148.41,148.16,148.25,9954.0,148.4,148.41,148.16,148.25,9954.0
2023-08-09 11:20:00,148.23,148.31,148.09,148.31,7151.0,148.23,148.31,148.09,148.31,7151.0
2023-08-09 11:25:00,148.29,148.32,148.18,148.2,6609.0,148.29,148.32,148.18,148.2,6609.0
2023-08-09 11:30:00,148.19,148.31,148.12,148.22,5407.0,148.19,148.31,148.12,148.22,5407.0
2023-08-09 11:35:00,148.22,148.26,147.99,147.99,2228.0,148.22,148.26,147.99,147.99,2228.0
2023-08-09 11:40:00,147.98,147.99,147.72,147.89,2911.0,147.98,147.99,147.72,147.89,2911.0
2023-08-09 11:45:00,147.85,147.85,147.72,147.78,1100.0,147.85,147.85,147.72,147.78,1100.0
2023-08-09 11:50:00,147.72,147.86,147.67,147.86,5380.0,147.72,147.86,147.67,147.86,5380.0
2023-08-09 11:55:00,147.83,147.95,147.76,147.95,4278.0,147.83,147.95,147.76,147.95,4278.0
2023-08-09 12:00:00,148.09,148.3,148.03,148.25,2855.0,148.09,148.3,148.03,148.25,2855.0
2023-08-09 12:05:00,148.31,148.32,148.16,148.22,9217.0,148.31,148.32,148.16,148.22,9217.0
2023-08-09 12:10:00,148.15,148.2,148.09,148.2,4090.0,148.15,148.2,148.09,148.2,4090.0
2023-08-09 12:15:00,148.17,148.18,148.07,148.08,1848.0,148.17,148.18,148.07,148.08,1848.0
2023-08-09 12:20:00,148.03,148.13,147.96,147.99,3700.0,148.03,148.13,147.96,147.99,3700.0
2023-08-09 12:25:00,148.01,148.07,147.99,148.02,2410.0,148.01,148.07,147.99,148.02,2410.0
2023-08-09 12:30:00,148.06,148.17,148.0,148.09,3500.0,148.06,148.17,148.0,148.09,3500.0
2023-08-09 12:35:00,148.06,148.07,147.94,147.97,2018.0,148.06,148.07,147.94,147.97,2018.0
2023-08-09 12:40:00,148.0,148.03,147.98,148.01,1445.0,148.0,148.03,147.98,148.01,1445.0
2023-08-09 12:45:00,147.99,148.05,147.98,148.02,2726.0,147.99,148.05,147.98,148.02,2726.0
2023-08-09 12:50:00,148.06,148.06,147.93,148.02,3059.0,148.06,148.06,147.93,148.02,3059.0
2023-08-09 12:55:00,148.01,148.02,147.96,147.96,1015.0,148.01,148.02,147.96,147.96,1015.0
2023-08-09 13:00:00,147.95,148.13,147.95,148.11,4970.0,147.95,148.13,147.95,148.11,4970.0
2023-08-09 13:05:00,148.16,148.21,148.05,148.19,4416.0,148.16,148.21,148.05,148.19,4416.0
2023-08-09 13:10:00,148.2,148.31,148.14,148.25,9134.0,148.2,148.31,148.14,148.25,9134.0
2023-08-09 13:15:00,148.26,148.32,148.22,148.22,3242.0,148.26,148.32,148.22,148.22,3242.0
2023-08-09 13:20:00,148.22,148.27,148.07,148.08,4334.0,148.22,148.27,148.07,148.08,4334.0
2023-08-09 13:25:00,148.1,148.23,148.1,148.21,4590.0,148.1,148.23,148.1,148.21,4590.0
2023-08-09 13:30:00,148.24,148.28,148.17,148.23,5302.0,148.24,148.28,148.17,148.23,5302.0
2023-08-09 13:35:00,148.18,148.28,148.17,148.19,4623.0,148.18,148.28,148.17,148.19,4623.0
2023-08-09 13:40:00,148.22,148.34,148.17,148.31,6411.0,148.22,148.34,148.17,148.31,6411.0
2023-08-09 13:45:00,148.33,148.34,148.11,148.11,4616.0,148.33,148.34,148.11,148.11,4616.0
2023-08-09 13:50:00,148.11,148.11,148.0,148.0,800.0,148.11,148.11,148.0,148.0,800.0
2023-08-09 13:55:00,148.02,148.15,147.97,148.03,3954.0,148.02,148.15,147.97,148.03,3954.0
2023-08-09 14:00:00,147.97,148.11,147.97,148.11,2300.0,147.97,148.11,147.97,148.11,2300.0
2023-08-09 14:05:00,148.11,148.29,148.11,148.25,4075.0,148.11,148.29,148.11,148.25,4075.0
2023-08-09 14:10:00,148.25,148.28,148.2,148.27,2900.0,148.25,148.28,148.2,148.27,2900.0
2023-08-09 14:15:00,148.29,148.45,148.22,148.45,4635.0,148.29,148.45,148.22,148.45,4635.0
2023-08-09 14:20:00,148.43,148.46,148.26,148.32,5764.0,148.43,148.46,148.26,148.32,5764.0
2023-08-09 14:25:00,148.37,148.4,148.31,148.33,7335.0,148.37,148.4,148.31,148.33,7335.0
2023-08-09 14:30:00,148.32,148.41,148.3,148.31,4474.0,148.32,148.41,148.3,148.31,4474.0
2023-08-09 14:35:00,148.34,148.37,148.31,148.31,3170.0,148.34,148.37,148.31,148.31,3170.0
2023-08-09 14:40:00,148.34,148.39,148.32,148.33,1920.0,148.34,148.39,148.32,148.33,1920.0
2023-08-09 14:45:00,148.33,148.41,148.31,148.35,4061.0,148.33,148.41,148.31,148.35,4061.0
2023-08-09 14:50:00,148.35,148.35,148.18,148.23,3453.0,148.35,148.35,148.18,148.23,3453.0
2023-08-09 14:55:00,148.27,148.36,148.23,148.3,4103.0,148.27,148.36,148.23,148.3,4103.0
2023-08-09 15:00:00,148.33,148.33,148.23,148.24,1900.0,148.33,148.33,148.23,148.24,1900.0
2023-08-09 15:05:00,148.23,148.25,148.09,148.16,3100.0,148.23,148.25,148.09,148.16,3100.0
2023-08-09 15:10:00,148.17,148.25,148.16,148.25,5489.0,148.17,148.25,148.16,148.25,5489.0
2023-08-09 15:15:00,148.25,148.25,148.1,148.17,3126.0,148.25,148.25,148.1,148.17,3126.0
2023-08-09 15:20:00,148.19,148.41,148.19,148.28,5650.0,148.19,148.41,148.19,148.28,5650.0
2023-08-09 15:25:00,148.32,148.42,148.27,148.27,6468.0,148.32,148.42,148.27,148.27,6468.0
2023-08-09 15:30:00,148.32,148.37,148.28,148.32,8768.0,148.32,148.37,148.28,148.32,8768.0
2023-08-09 15:35:00,148.34,148.38,148.25,148.28,11857.0,148.34,148.38,148.25,148.28,11857.0
2023-08-09 15:40:00,148.25,148.37,148.25,148.29,10053.0,148.25,148.37,148.25,148.29,10053.0
2023-08-09 15:45:00,148.27,148.27,148.05,148.22,9715.0,148.27,148.27,148.05,148.22,9715.0
2023-08-09 15:50:00,148.22,148.53,148.0,148.47,46943.0,148.22,148.53,148.0,148.47,46943.0
2023-08-09 15:55:00,148.49,148.63,148.38,148.43,96888.0,148.49,148.63,148.38,148.43,96888.0
2023-08-10 09:30:00,149.51,150.6,149.51,150.4,15771.0,149.51,150.6,149.51,150.4,15771.0
2023-08-10 09:35:00,150.54,151.17,150.42,151.15,16012.0,150.54,151.17,150.42,151.15,16012.0
2023-08-10 09:40:00,151.15,151.17,150.25,150.74,19124.0,151.15,151.17,150.25,150.74,19124.0
2023-08-10 09:45:00,150.58,151.13,150.58,150.91,24821.0,150.58,151.13,150.58,150.91,24821.0
2023-08-10 09:50:00,150.81,150.89,150.57,150.81,5000.0,150.81,150.89,150.57,150.81,5000.0
2023-08-10 09:55:00,150.8,151.11,150.75,151.03,5454.0,150.8,151.11,150.75,151.03,5454.0
2023-08-10 10:00:00,151.18,151.29,150.89,150.89,7220.0,151.18,151.29,150.89,150.89,7220.0
2023-08-10 10:05:00,150.93,151.0,150.57,150.84,45949.0,150.93,151.0,150.57,150.84,45949.0
2023-08-10 10:10:00,150.77,151.1,150.68,151.07,5225.0,150.77,151.1,150.68,151.07,5225.0
2023-08-10 10:15:00,151.02,151.03,150.72,150.72,3600.0,151.02,151.03,150.72,150.72,3600.0
2023-08-10 10:20:00,150.63,150.84,150.52,150.83,31324.0,150.63,150.84,150.52,150.83,31324.0
2023-08-10 10:25:00,150.77,150.83,150.51,150.79,12282.0,150.77,150.83,150.51,150.79,12282.0
2023-08-10 10:30:00,150.78,150.8,150.58,150.58,4358.0,150.78,150.8,150.58,150.58,4358.0
2023-08-10 10:35:00,150.61,150.61,150.33,150.42,21869.0,150.61,150.61,150.33,150.42,21869.0
2023-08-10 10:40:00,150.4,150.4,150.09,150.27,18391.0,150.4,150.4,150.09,150.27,18391.0
2023-08-10 10:45:00,150.2,150.22,150.02,150.18,12430.0,150.2,150.22,150.02,150.18,12430.0
2023-08-10 10:50:00,150.09,150.25,149.78,150.18,9083.0,150.09,150.25,149.78,150.18,9083.0
2023-08-10 10:55:00,150.18,150.24,150.0,150.03,3951.0,150.18,150.24,150.0,150.03,3951.0
2023-08-10 11:00:00,150.02,150.15,150.0,150.15,1846.0,150.02,150.15,150.0,150.15,1846.0
2023-08-10 11:05:00,150.15,150.21,149.97,150.2,3684.0,150.15,150.21,149.97,150.2,3684.0
2023-08-10 11:10:00,150.12,150.28,150.1,150.21,5100.0,150.12,150.28,150.1,150.21,5100.0
2023-08-10 11:15:00,150.12,150.36,150.09,150.32,22000.0,150.12,150.36,150.09,150.32,22000.0
2023-08-10 11:20:00,150.26,150.28,150.15,150.26,13398.0,150.26,150.28,150.15,150.26,13398.0
2023-08-10 11:25:00,150.24,150.37,150.23,150.35,15339.0,150.24,150.37,150.23,150.35,15339.0
2023-08-10 11:30:00,150.4,150.45,150.3,150.35,2200.0,150.4,150.45,150.3,150.35,2200.0
2023-08-10 11:35:00,150.36,150.41,150.1,150.16,2367.0,150.36,150.41,150.1,150.16,2367.0
2023-08-10 11:40:00,150.16,150.37,150.13,150.36,22634.0,150.16,150.37,150.13,150.36,22634.0
2023-08-10 11:45:00,150.37,150.63,150.21,150.63,11865.0,150.37,150.63,150.21,150.63,11865.0
2023-08-10 11:50:00,150.49,150.49,149.95,149.99,4500.0,150.49,150.49,149.95,149.99,4500.0
2023-08-10 11:55:00,150.03,150.04,149.92,150.03,2882.0,150.03,150.04,149.92,150.03,2882.0
2023-08-10 12:00:00,150.0,150.0,149.87,149.87,1100.0,150.0,150.0,149.87,149.87,1100.0
2023-08-10 12:05:00,149.83,149.93,149.68,149.68,2550.0,149.83,149.93,149.68,149.68,2550.0
2023-08-10 12:10:00,149.71,149.8,149.6,149.75,4015.0,149.71,149.8,149.6,149.75,4015.0
2023-08-10 12:15:00,149.69,149.77,149.58,149.75,3580.0,149.69,149.77,149.58,149.75,3580.0
2023-08-10 12:20:00,149.71,149.81,149.71,149.73,1476.0,149.71,149.81,149.71,149.73,1476.0
2023-08-10 12:25:00,149.68,149.68,149.27,149.34,6859.0,149.68,149.68,149.27,149.34,6859.0
2023-08-10 12:30:00,149.28,149.36,149.23,149.32,6578.0,149.28,149.36,149.23,149.32,6578.0
2023-08-10 12:35:00,149.33,149.43,149.31,149.4,2850.0,149.33,149.43,149.31,149.4,2850.0
2023-08-10 12:40:00,149.4,149.5,149.39,149.5,2021.0,149.4,149.5,149.39,149.5,2021.0
2023-08-10 12:45:00,149.56,149.67,149.52,149.52,1700.0,149.56,149.67,149.52,149.52,1700.0
2023-08-10 12:50:00,149.61,149.65,149.52,149.52,1800.0,149.61,149.65,149.52,149.52,1800.0
2023-08-10 12:55:00,149.37,149.37,149.17,149.3,2900.0,149.37,149.37,149.17,149.3,2900.0
2023-08-10 13:00:00,149.33,149.35,149.12,149.22,1500.0,149.33,149.35,149.12,149.22,1500.0
2023-08-10 13:05:00,149.26,149.3,149.23,149.25,900.0,149.26,149.3,149.23,149.25,900.0
2023-08-10 13:10:00,149.28,149.47,149.23,149.42,1850.0,149.28,149.47,149.23,149.42,1850.0
2023-08-10 13:15:00,149.4,149.44,149.24,149.28,3269.0,149.4,149.44,149.24,149.28,3269.0
2023-08-10 13:20:00,149.21,149.21,149.13,149.18,2200.0,149.21,149.21,149.13,149.18,2200.0
2023-08-10 13:25:00,149.18,149.21,149.12,149.15,3300.0,149.18,149.21,149.12,149.15,3300.0
2023-08-10 13:30:00,149.11,149.25,149.06,149.25,2705.0,149.11,149.25,149.06,149.25,2705.0
2023-08-10 13:35:00,149.3,149.34,149.2,149.21,5300.0,149.3,149.34,149.2,149.21,5300.0
2023-08-10 13:40:00,149.21,149.21,149.02,149.19,3747.0,149.21,149.21,149.02,149.19,3747.0
2023-08-10 13:45:00,149.19,149.25,149.15,149.16,5100.0,149.19,149.25,149.15,149.16,5100.0
2023-08-10 13:50:00,149.15,149.23,149.02,149.02,9300.0,149.15,149.23,149.02,149.02,9300.0
2023-08-10 13:55:00,149.07,149.1,148.82,148.85,6062.0,149.07,149.1,148.82,148.85,6062.0
2023-08-10 14:00:00,148.84,148.96,148.84,148.9,1600.0,148.84,148.96,148.84,148.9,1600.0
2023-08-10 14:05:00,148.94,149.21,148.94,149.18,6236.0,148.94,149.21,148.94,149.18,6236.0
2023-08-10 14:10:00,149.19,149.28,149.14,149.25,8431.0,149.19,149.28,149.14,149.25,8431.0
2023-08-10 14:15:00,149.22,149.36,149.14,149.27,8500.0,149.22,149.36,149.14,149.27,8500.0
2023-08-10 14:20:00,149.28,149.48,149.21,149.43,2537.0,149.28,149.48,149.21,149.43,2537.0
2023-08-10 14:25:00,149.38,149.47,149.28,149.33,6948.0,149.38,149.47,149.28,149.33,6948.0
2023-08-10 14:30:00,149.33,149.38,149.22,149.23,6900.0,149.33,149.38,149.22,149.23,6900.0
2023-08-10 14:35:00,149.27,149.34,149.19,149.25,4516.0,149.27,149.34,149.19,149.25,4516.0
2023-08-10 14:40:00,149.27,149.33,149.21,149.31,2500.0,149.27,149.33,149.21,149.31,2500.0
2023-08-10 14:45:00,149.28,149.32,149.16,149.21,4340.0,149.28,149.32,149.16,149.21,4340.0
2023-08-10 14:50:00,149.24,149.34,149.21,149.33,2428.0,149.24,149.34,149.21,149.33,2428.0
2023-08-10 14:55:00,149.33,149.39,149.27,149.39,3408.0,149.33,149.39,149.27,149.39,3408.0
2023-08-10 15:00:00,149.34,149.34,149.12,149.28,3550.0,149.34,149.34,149.12,149.28,3550.0
2023-08-10 15:05:00,149.33,149.33,149.2,149.25,3375.0,149.33,149.33,149.2,149.25,3375.0
2023-08-10 15:10:00,149.25,149.38,149.25,149.3,4913.0,149.25,149.38,149.25,149.3,4913.0
2023-08-10 15:15:00,149.31,149.31,149.2,149.2,3340.0,149.31,149.31,149.2,149.2,3340.0
2023-08-10 15:20:00,149.24,149.25,148.82,148.88,5743.0,149.24,149.25,148.82,148.88,5743.0
2023-08-10 15:25:00,148.9,148.93,148.82,148.82,5089.0,148.9,148.93,148.82,148.82,5089.0
2023-08-10 15:30:00,148.86,148.91,148.74,148.81,6403.0,148.86,148.91,148.74,148.81,6403.0
2023-08-10 15:35:00,148.79,148.87,148.68,148.84,5700.0,148.79,148.87,148.68,148.84,5700.0
2023-08-10 15:40:00,148.83,148.88,148.66,148.66,12665.0,148.83,148.88,148.66,148.66,12665.0
2023-08-10 15:45:00,148.66,148.73,148.47,148.49,21487.0,148.66,148.73,148.47,148.49,21487.0
2023-08-10 15:50:00,148.51,148.75,148.37,148.69,43685.0,148.51,148.75,148.37,148.69,43685.0
2023-08-10 15:55:00,148.74,148.87,148.56,148.61,141422.0,148.74,148.87,148.56,148.61,141422.0
2023-08-11 09:30:00,148.63,148.88,148.29,148.55,10316.0,148.63,148.88,148.29,148.55,10316.0
2023-08-11 09:35:00,148.83,148.94,148.63,148.75,6267.0,148.83,148.94,148.63,148.75,6267.0
2023-08-11 09:40:00,148.8,148.9,148.2,148.51,4345.0,148.8,148.9,148.2,148.51,4345.0
2023-08-11 09:45:00,148.55,148.62,148.26,148.31,3362.0,148.55,148.62,148.26,148.31,3362.0
2023-08-11 09:50:00,148.23,148.27,148.07,148.17,1615.0,148.23,148.27,148.07,148.17,1615.0
2023-08-11 09:55:00,148.14,148.18,147.75,147.75,5514.0,148.14,148.18,147.75,147.75,5514.0
2023-08-11 10:00:00,147.85,148.37,147.76,148.28,16903.0,147.85,148.37,147.76,148.28,16903.0
2023-08-11 10:05:00,148.29,148.44,147.9,147.96,4400.0,148.29,148.44,147.9,147.96,4400.0
2023-08-11 10:10:00,147.94,148.2,147.88,148.2,1832.0,147.94,148.2,147.88,148.2,1832.0
2023-08-11 10:15:00,148.28,148.47,148.2,148.44,2969.0,148.28,148.47,148.2,148.44,2969.0
2023-08-11 10:20:00,148.44,148.72,148.38,148.43,16759.0,148.44,148.72,148.38,148.43,16759.0
2023-08-11 10:25:00,148.43,148.43,148.16,148.31,4120.0,148.43,148.43,148.16,148.31,4120.0
2023-08-11 10:30:00,148.32,148.32,148.07,148.08,3100.0,148.32,148.32,148.07,148.08,3100.0
2023-08-11 10:35:00,148.08,148.19,147.78,148.19,8947.0,148.08,148.19,147.78,148.19,8947.0
2023-08-11 10:40:00,148.19,148.23,148.06,148.15,6441.0,148.19,148.23,148.06,148.15,6441.0
2023-08-11 10:45:00,148.14,148.14,147.89,147.94,8638.0,148.14,148.14,147.89,147.94,8638.0
2023-08-11 10:50:00,147.92,147.92,147.43,147.47,6420.0,147.92,147.92,147.43,147.47,6420.0
2023-08-11 10:55:00,147.49,147.99,147.49,147.91,11000.0,147.49,147.99,147.49,147.91,11000.0
2023-08-11 11:00:00,147.93,147.95,147.79,147.81,5452.0,147.93,147.95,147.79,147.81,5452.0
2023-08-11 11:05:00,147.82,147.88,147.72,147.86,5200.0,147.82,147.88,147.72,147.86,5200.0
2023-08-11 11:10:00,147.89,147.9,147.58,147.58,7192.0,147.89,147.9,147.58,147.58,7192.0
2023-08-11 11:15:00,147.62,147.68,147.47,147.5,9654.0,147.62,147.68,147.47,147.5,9654.0
2023-08-11 11:20:00,147.47,147.58,147.35,147.4,6909.0,147.47,147.58,147.35,147.4,6909.0
2023-08-11 11:25:00,147.47,147.69,147.4,147.69,5461.0,147.47,147.69,147.4,147.69,5461.0
2023-08-11 11:30:00,147.73,147.81,147.69,147.75,4169.0,147.73,147.81,147.69,147.75,4169.0
2023-08-11 11:35:00,147.73,147.9,147.67,147.78,5296.0,147.73,147.9,147.67,147.78,5296.0
2023-08-11 11:40:00,147.79,147.79,147.62,147.72,4000.0,147.79,147.79,147.62,147.72,4000.0
2023-08-11 11:45:00,147.8,148.0,147.78,147.94,2200.0,147.8,148.0,147.78,147.94,2200.0
2023-08-11 11:50:00,147.95,148.0,147.79,147.79,3728.0,147.95,148.0,147.79,147.79,3728.0
2023-08-11 11:55:00,147.77,147.92,147.72,147.89,5546.0,147.77,147.92,147.72,147.89,5546.0
2023-08-11 12:00:00,147.92,148.09,147.87,148.09,8472.0,147.92,148.09,147.87,148.09,8472.0
2023-08-11 12:05:00,148.05,148.31,147.99,148.15,5135.0,148.05,148.31,147.99,148.15,5135.0
2023-08-11 12:10:00,148.2,148.41,148.2,148.41,2700.0,148.2,148.41,148.2,148.41,2700.0
2023-08-11 12:15:00,148.42,148.44,148.26,148.26,3239.0,148.42,148.44,148.26,148.26,3239.0
2023-08-11 12:20:00,148.32,148.38,148.26,148.31,2250.0,148.32,148.38,148.26,148.31,2250.0
2023-08-11 12:25:00,148.25,148.25,147.99,148.03,3800.0,148.25,148.25,147.99,148.03,3800.0
2023-08-11 12:30:00,148.02,148.14,147.92,148.14,4700.0,148.02,148.14,147.92,148.14,4700.0
2023-08-11 12:35:00,148.08,148.1,147.95,147.96,2880.0,148.08,148.1,147.95,147.96,2880.0
2023-08-11 12:40:00,147.88,147.94,147.85,147.86,3800.0,147.88,147.94,147.85,147.86,3800.0
2023-08-11 12:45:00,147.85,147.93,147.75,147.91,4603.0,147.85,147.93,147.75,147.91,4603.0
2023-08-11 12:50:00,147.93,148.01,147.88,147.89,7054.0,147.93,148.01,147.88,147.89,7054.0
2023-08-11 12:55:00,147.89,147.95,147.87,147.94,3876.0,147.89,147.95,147.87,147.94,3876.0
2023-08-11 13:00:00,147.9,147.95,147.78,147.78,2276.0,147.9,147.95,147.78,147.78,2276.0
2023-08-11 13:05:00,147.76,147.88,147.74,147.85,3217.0,147.76,147.88,147.74,147.85,3217.0
2023-08-11 13:10:00,147.88,147.88,147.82,147.87,3200.0,147.88,147.88,147.82,147.87,3200.0
2023-08-11 13:15:00,147.88,148.01,147.88,147.92,4259.0,147.88,148.01,147.88,147.92,4259.0
2023-08-11 13:20:00,147.89,147.96,147.88,147.95,5441.0,147.89,147.96,147.88,147.95,5441.0
2023-08-11 13:25:00,147.96,148.03,147.89,147.98,8439.0,147.96,148.03,147.89,147.98,8439.0
2023-08-11 13:30:00,147.96,148.01,147.77,147.81,5424.0,147.96,148.01,147.77,147.81,5424.0
2023-08-11 13:35:00,147.81,147.86,147.66,147.68,8246.0,147.81,147.86,147.66,147.68,8246.0
2023-08-11 13:40:00,147.68,147.7,147.48,147.5,3520.0,147.68,147.7,147.48,147.5,3520.0
2023-08-11 13:45:00,147.5,147.53,147.4,147.53,5977.0,147.5,147.53,147.4,147.53,5977.0
2023-08-11 13:50:00,147.51,147.51,147.32,147.36,8255.0,147.51,147.51,147.32,147.36,8255.0
2023-08-11 13:55:00,147.37,147.37,147.18,147.37,7638.0,147.37,147.37,147.18,147.37,7638.0
2023-08-11 14:00:00,147.37,147.49,147.31,147.42,5534.0,147.37,147.49,147.31,147.42,5534.0
2023-08-11 14:05:00,147.44,147.6,147.44,147.5,7223.0,147.44,147.6,147.44,147.5,7223.0
2023-08-11 14:10:00,147.52,147.52,147.42,147.5,3232.0,147.52,147.52,147.42,147.5,3232.0
2023-08-11 14:15:00,147.5,147.6,147.43,147.46,6952.0,147.5,147.6,147.43,147.46,6952.0
2023-08-11 14:20:00,147.44,147.51,147.31,147.47,4969.0,147.44,147.51,147.31,147.47,4969.0
2023-08-11 14:25:00,147.48,147.55,147.44,147.47,5001.0,147.48,147.55,147.44,147.47,5001.0
2023-08-11 14:30:00,147.46,147.59,147.45,147.46,8348.0,147.46,147.59,147.45,147.46,8348.0
2023-08-11 14:35:00,147.43,147.61,147.33,147.59,10674.0,147.43,147.61,147.33,147.59,10674.0
2023-08-11 14:40:00,147.61,147.73,147.61,147.69,7700.0,147.61,147.73,147.61,147.69,7700.0
2023-08-11 14:45:00,147.69,147.74,147.62,147.72,8623.0,147.69,147.74,147.62,147.72,8623.0
2023-08-11 14:50:00,147.69,147.71,147.64,147.69,6601.0,147.69,147.71,147.64,147.69,6601.0
2023-08-11 14:55:00,147.66,147.76,147.64,147.66,6766.0,147.66,147.76,147.64,147.66,6766.0
2023-08-11 15:00:00,147.66,147.66,147.55,147.59,6000.0,147.66,147.66,147.55,147.59,6000.0
2023-08-11 15:05:00,147.59,147.69,147.39,147.4,7301.0,147.59,147.69,147.39,147.4,7301.0
2023-08-11 15:10:00,147.39,147.64,147.36,147.64,7784.0,147.39,147.64,147.36,147.64,7784.0
2023-08-11 15:15:00,147.63,147.7,147.6,147.64,9316.0,147.63,147.7,147.6,147.64,9316.0
2023-08-11 15:20:00,147.66,147.7,147.51,147.64,8801.0,147.66,147.7,147.51,147.64,8801.0
2023-08-11 15:25:00,147.66,147.73,147.59,147.61,7314.0,147.66,147.73,147.59,147.61,7314.0
2023-08-11 15:30:00,147.63,147.63,147.46,147.56,12400.0,147.63,147.63,147.46,147.56,12400.0
2023-08-11 15:35:00,147.59,147.68,147.53,147.58,8000.0,147.59,147.68,147.53,147.58,8000.0
2023-08-11 15:40:00,147.59,147.62,147.49,147.58,11769.0,147.59,147.62,147.49,147.58,11769.0
2023-08-11 15:45:00,147.56,147.72,147.5,147.63,15848.0,147.56,147.72,147.5,147.63,15848.0
2023-08-11 15:50:00,147.63,147.75,147.3,147.3,53397.0,147.63,147.75,147.3,147.3,53397.0
2023-08-11 15:55:00,147.28,147.33,147.02,147.31,169395.0,147.28,147.33,147.02,147.31,169395.0
2023-08-14 09:30:00,147.73,148.37,147.68,148.28,15350.0,147.73,148.37,147.68,148.28,15350.0
2023-08-14 09:35:00,148.23,148.42,148.06,148.16,1660.0,148.23,148.42,148.06,148.16,1660.0
2023-08-14 09:40:00,148.22,148.24,147.4,147.4,2317.0,148.22,148.24,147.4,147.4,2317.0
2023-08-14 09:45:00,147.38,147.38,146.91,147.16,4173.0,147.38,147.38,146.91,147.16,4173.0
2023-08-14 09:50:00,146.91,146.98,146.13,146.21,3755.0,146.91,146.98,146.13,146.21,3755.0
2023-08-14 09:55:00,146.17,146.3,146.13,146.28,3729.0,146.17,146.3,146.13,146.28,3729.0
2023-08-14 10:00:00,146.2,146.21,145.95,146.05,2385.0,146.2,146.21,145.95,146.05,2385.0
2023-08-14 10:05:00,145.97,146.03,145.86,145.9,2588.0,145.97,146.03,145.86,145.9,2588.0
2023-08-14 10:10:00,145.91,146.16,145.9,146.0,6252.0,145.91,146.16,145.9,146.0,6252.0
2023-08-14 10:15:00,145.95,146.06,145.63,145.74,16058.0,145.95,146.06,145.63,145.74,16058.0
2023-08-14 10:20:00,145.68,145.76,145.53,145.65,4856.0,145.68,145.76,145.53,145.65,4856.0
2023-08-14 10:25:00,145.68,145.83,145.6,145.61,3534.0,145.68,145.83,145.6,145.61,3534.0
2023-08-14 10:30:00,145.64,146.02,145.6,145.99,5970.0,145.64,146.02,145.6,145.99,5970.0
2023-08-14 10:35:00,146.02,146.43,146.0,146.35,9829.0,146.02,146.43,146.0,146.35,9829.0
2023-08-14 10:40:00,146.42,146.52,146.06,146.06,7682.0,146.42,146.52,146.06,146.06,7682.0
2023-08-14 10:45:00,146.15,146.26,145.69,145.78,9838.0,146.15,146.26,145.69,145.78,9838.0
2023-08-14 10:50:00,145.79,146.08,145.63,146.06,7860.0,145.79,146.08,145.63,146.06,7860.0
2023-08-14 10:55:00,146.04,146.28,146.03,146.07,4983.0,146.04,146.28,146.03,146.07,4983.0
2023-08-14 11:00:00,146.06,146.27,145.98,146.21,4510.0,146.06,146.27,145.98,146.21,4510.0
2023-08-14 11:05:00,146.24,146.38,146.09,146.35,7198.0,146.24,146.38,146.09,146.35,7198.0
2023-08-14 11:10:00,146.41,146.52,146.35,146.49,9074.0,146.41,146.52,146.35,146.49,9074.0
2023-08-14 11:15:00,146.46,146.6,146.33,146.45,4386.0,146.46,146.6,146.33,146.45,4386.0
2023-08-14 11:20:00,146.43,146.43,146.19,146.19,3514.0,146.43,146.43,146.19,146.19,3514.0
2023-08-14 11:25:00,146.18,146.35,146.18,146.32,3193.0,146.18,146.35,146.18,146.32,3193.0
2023-08-14 11:30:00,146.43,146.56,146.38,146.53,4421.0,146.43,146.56,146.38,146.53,4421.0
2023-08-14 11:35:00,146.5,146.97,146.43,146.93,9337.0,146.5,146.97,146.43,146.93,9337.0
2023-08-14 11:40:00,146.97,147.15,146.97,147.15,4751.0,146.97,147.15,146.97,147.15,4751.0
2023-08-14 11:45:00,147.11,147.2,146.96,146.96,3700.0,147.11,147.2,146.96,146.96,3700.0
2023-08-14 11:50:00,146.97,147.0,146.7,146.76,4331.0,146.97,147.0,146.7,146.76,4331.0
2023-08-14 11:55:00,146.76,146.91,146.69,146.73,3300.0,146.76,146.91,146.69,146.73,3300.0
2023-08-14 12:00:00,146.76,146.81,146.65,146.65,5463.0,146.76,146.81,146.65,146.65,5463.0
2023-08-14 12:05:00,146.64,146.8,146.55,146.55,3134.0,146.64,146.8,146.55,146.55,3134.0
2023-08-14 12:10:00,146.5,146.67,146.5,146.64,1600.0,146.5,146.67,146.5,146.64,1600.0
2023-08-14 12:15:00,146.66,146.82,146.57,146.78,5484.0,146.66,146.82,146.57,146.78,5484.0
2023-08-14 12:20:00,146.74,146.75,146.56,146.64,3496.0,146.74,146.75,146.56,146.64,3496.0
2023-08-14 12:25:00,146.59,146.72,146.56,146.66,1900.0,146.59,146.72,146.56,146.66,1900.0
2023-08-14 12:30:00,146.69,146.83,146.65,146.66,2702.0,146.69,146.83,146.65,146.66,2702.0
2023-08-14 12:35:00,146.63,146.79,146.63,146.79,2200.0,146.63,146.79,146.63,146.79,2200.0
2023-08-14 12:40:00,146.75,146.82,146.72,146.76,5100.0,146.75,146.82,146.72,146.76,5100.0
2023-08-14 12:45:00,146.75,146.8,146.69,146.72,3100.0,146.75,146.8,146.69,146.72,3100.0
2023-08-14 12:50:00,146.72,146.79,146.68,146.71,2040.0,146.72,146.79,146.68,146.71,2040.0
2023-08-14 12:55:00,146.73,146.78,146.61,146.61,1600.0,146.73,146.78,146.61,146.61,1600.0
2023-08-14 13:00:00,146.6,146.64,146.54,146.57,1913.0,146.6,146.64,146.54,146.57,1913.0
2023-08-14 13:05:00,146.53,146.6,146.53,146.59,1700.0,146.53,146.6,146.53,146.59,1700.0
2023-08-14 13:10:00,146.64,146.66,146.5,146.54,3800.0,146.64,146.66,146.5,146.54,3800.0
2023-08-14 13:15:00,146.59,146.66,146.58,146.62,1800.0,146.59,146.66,146.58,146.62,1800.0
2023-08-14 13:20:00,146.66,146.72,146.52,146.57,3400.0,146.66,146.72,146.52,146.57,3400.0
2023-08-14 13:25:00,146.53,146.55,146.41,146.41,1200.0,146.53,146.55,146.41,146.41,1200.0
2023-08-14 13:30:00,146.44,146.44,146.2,146.2,3186.0,146.44,146.44,146.2,146.2,3186.0
2023-08-14 13:35:00,146.27,146.35,146.21,146.3,3300.0,146.27,146.35,146.21,146.3,3300.0
2023-08-14 13:40:00,146.33,146.34,146.23,146.24,3779.0,146.33,146.34,146.23,146.24,3779.0
2023-08-14 13:45:00,146.2,146.28,146.2,146.22,2570.0,146.2,146.28,146.2,146.22,2570.0
2023-08-14 13:50:00,146.2,146.21,146.16,146.21,2253.0,146.2,146.21,146.16,146.21,2253.0
2023-08-14 13:55:00,146.21,146.26,146.16,146.26,4403.0,146.21,146.26,146.16,146.26,4403.0
2023-08-14 14:00:00,146.32,146.32,146.15,146.18,2908.0,146.32,146.32,146.15,146.18,2908.0
2023-08-14 14:05:00,146.18,146.21,146.14,146.16,2882.0,146.18,146.21,146.14,146.16,2882.0
2023-08-14 14:10:00,146.16,146.23,146.05,146.18,2086.0,146.16,146.23,146.05,146.18,2086.0
2023-08-14 14:15:00,146.18,146.21,145.99,146.04,3500.0,146.18,146.21,145.99,146.04,3500.0
2023-08-14 14:20:00,146.03,146.14,146.02,146.04,3263.0,146.03,146.14,146.02,146.04,3263.0
2023-08-14 14:25:00,146.06,146.11,145.95,145.97,8637.0,146.06,146.11,145.95,145.97,8637.0
2023-08-14 14:30:00,145.97,146.07,145.94,145.97,11226.0,145.97,146.07,145.94,145.97,11226.0
2023-08-14 14:35:00,146.0,146.0,145.84,145.85,2575.0,146.0,146.0,145.84,145.85,2575.0
2023-08-14 14:40:00,145.87,145.97,145.85,145.87,6968.0,145.87,145.97,145.85,145.87,6968.0
2023-08-14 14:45:00,145.85,145.87,145.81,145.81,2843.0,145.85,145.87,145.81,145.81,2843.0
2023-08-14 14:50:00,145.81,145.81,145.73,145.74,7695.0,145.81,145.81,145.73,145.74,7695.0
2023-08-14 14:55:00,145.71,145.71,145.59,145.66,3479.0,145.71,145.71,145.59,145.66,3479.0
2023-08-14 15:00:00,145.65,145.7,145.62,145.69,3909.0,145.65,145.7,145.62,145.69,3909.0
2023-08-14 15:05:00,145.69,145.69,145.44,145.49,12789.0,145.69,145.69,145.44,145.49,12789.0
2023-08-14 15:10:00,145.48,145.59,145.45,145.59,20513.0,145.48,145.59,145.45,145.59,20513.0
2023-08-14 15:15:00,145.59,145.81,145.58,145.8,20277.0,145.59,145.81,145.58,145.8,20277.0
2023-08-14 15:20:00,145.8,145.88,145.77,145.81,25572.0,145.8,145.88,145.77,145.81,25572.0
2023-08-14 15:25:00,145.81,145.83,145.62,145.66,11383.0,145.81,145.83,145.62,145.66,11383.0
2023-08-14 15:30:00,145.67,145.67,145.55,145.58,9789.0,145.67,145.67,145.55,145.58,9789.0
2023-08-14 15:35:00,145.6,145.61,145.48,145.5,12615.0,145.6,145.61,145.48,145.5,12615.0
2023-08-14 15:40:00,145.49,145.52,145.43,145.51,16498.0,145.49,145.52,145.43,145.51,16498.0
2023-08-14 15:45:00,145.53,145.58,145.41,145.44,18791.0,145.53,145.58,145.41,145.44,18791.0
2023-08-14 15:50:00,145.46,145.64,145.27,145.59,43002.0,145.46,145.64,145.27,145.59,43002.0
2023-08-14 15:55:00,145.59,145.64,145.4,145.57,82117.0,145.59,145.64,145.4,145.57,82117.0
2023-08-15 09:30:00,145.54,145.81,145.11,145.63,15426.0,145.54,145.81,145.11,145.63,15426.0
2023-08-15 09:35:00,145.49,145.52,145.1,145.3,5912.0,145.49,145.52,145.1,145.3,5912.0
2023-08-15 09:40:00,145.4,145.58,145.3,145.35,1838.0,145.4,145.58,145.3,145.35,1838.0
2023-08-15 09:45:00,145.35,145.35,144.39,144.43,3200.0,145.35,145.35,144.39,144.43,3200.0
2023-08-15 09:50:00,144.49,144.57,144.02,144.38,9957.0,144.49,144.57,144.02,144.38,9957.0
2023-08-15 09:55:00,144.2,144.21,143.95,144.04,4967.0,144.2,144.21,143.95,144.04,4967.0
2023-08-15 10:00:00,143.94,144.24,143.83,144.11,4743.0,143.94,144.24,143.83,144.11,4743.0
2023-08-15 10:05:00,144.03,144.16,143.82,143.87,7083.0,144.03,144.16,143.82,143.87,7083.0
2023-08-15 10:10:00,144.0,144.0,143.76,143.85,4577.0,144.0,144.0,143.76,143.85,4577.0
2023-08-15 10:15:00,143.8,143.95,143.71,143.95,7363.0,143.8,143.95,143.71,143.95,7363.0
2023-08-15 10:20:00,143.99,144.0,143.59,143.59,7628.0,143.99,144.0,143.59,143.59,7628.0
2023-08-15 10:25:00,143.58,143.89,143.57,143.88,5005.0,143.58,143.89,143.57,143.88,5005.0
2023-08-15 10:30:00,143.91,144.04,143.74,143.88,13554.0,143.91,144.04,143.74,143.88,13554.0
2023-08-15 10:35:00,143.85,143.92,143.79,143.88,1900.0,143.85,143.92,143.79,143.88,1900.0
2023-08-15 10:40:00,143.91,144.2,143.91,144.16,4811.0,143.91,144.2,143.91,144.16,4811.0
2023-08-15 10:45:00,144.19,144.35,144.09,144.09,2852.0,144.19,144.35,144.09,144.09,2852.0
2023-08-15 10:50:00,144.0,144.02,143.87,143.88,1600.0,144.0,144.02,143.87,143.88,1600.0
2023-08-15 10:55:00,143.88,143.88,143.38,143.38,6355.0,143.88,143.88,143.38,143.38,6355.0
2023-08-15 11:00:00,143.44,143.7,143.33,143.59,18313.0,143.44,143.7,143.33,143.59,18313.0
2023-08-15 11:05:00,143.63,144.1,143.62,144.09,3141.0,143.63,144.1,143.62,144.09,3141.0
2023-08-15 11:10:00,144.09,144.24,143.93,143.96,8742.0,144.09,144.24,143.93,143.96,8742.0
2023-08-15 11:15:00,143.91,144.08,143.89,143.9,8297.0,143.91,144.08,143.89,143.9,8297.0
2023-08-15 11:20:00,143.85,144.1,143.85,143.86,5011.0,143.85,144.1,143.85,143.86,5011.0
2023-08-15 11:25:00,143.82,144.0,143.67,143.94,3361.0,143.82,144.0,143.67,143.94,3361.0
2023-08-15 11:30:00,143.93,144.02,143.8,143.92,4386.0,143.93,144.02,143.8,143.92,4386.0
2023-08-15 11:35:00,143.9,144.0,143.88,143.98,3454.0,143.9,144.0,143.88,143.98,3454.0
2023-08-15 11:40:00,143.92,143.92,143.76,143.76,1555.0,143.92,143.92,143.76,143.76,1555.0
2023-08-15 11:45:00,143.76,143.76,143.56,143.59,1900.0,143.76,143.76,143.56,143.59,1900.0
2023-08-15 11:50:00,143.54,143.59,143.44,143.48,1913.0,143.54,143.59,143.44,143.48,1913.0
2023-08-15 11:55:00,143.43,143.58,143.4,143.51,4801.0,143.43,143.58,143.4,143.51,4801.0
2023-08-15 12:00:00,143.5,143.6,143.43,143.49,4942.0,143.5,143.6,143.43,143.49,4942.0
2023-08-15 12:05:00,143.5,143.56,143.39,143.39,3993.0,143.5,143.56,143.39,143.39,3993.0
2023-08-15 12:10:00,143.42,143.54,143.33,143.54,5059.0,143.42,143.54,143.33,143.54,5059.0
2023-08-15 12:15:00,143.66,143.77,143.58,143.65,2200.0,143.66,143.77,143.58,143.65,2200.0
2023-08-15 12:20:00,143.63,143.74,143.62,143.7,8950.0,143.63,143.74,143.62,143.7,8950.0
2023-08-15 12:25:00,143.7,143.75,143.64,143.75,1527.0,143.7,143.75,143.64,143.75,1527.0
2023-08-15 12:30:00,143.78,143.84,143.57,143.57,1716.0,143.78,143.84,143.57,143.57,1716.0
2023-08-15 12:35:00,143.63,143.63,143.42,143.45,3579.0,143.63,143.63,143.42,143.45,3579.0
2023-08-15 12:40:00,143.47,143.47,143.34,143.38,1884.0,143.47,143.47,143.34,143.38,1884.0
2023-08-15 12:45:00,143.38,143.4,143.14,143.19,6992.0,143.38,143.4,143.14,143.19,6992.0
2023-08-15 12:50:00,143.19,143.34,143.18,143.34,3132.0,143.19,143.34,143.18,143.34,3132.0
2023-08-15 12:55:00,143.34,143.4,143.34,143.38,2214.0,143.34,143.4,143.34,143.38,2214.0
2023-08-15 13:00:00,143.38,143.67,143.37,143.63,9442.0,143.38,143.67,143.37,143.63,9442.0
2023-08-15 13:05:00,143.59,143.64,143.4,143.4,3122.0,143.59,143.64,143.4,143.4,3122.0
2023-08-15 13:10:00,143.4,143.71,143.4,143.71,2065.0,143.4,143.71,143.4,143.71,2065.0
2023-08-15 13:15:00,143.7,143.93,143.7,143.93,3300.0,143.7,143.93,143.7,143.93,3300.0
2023-08-15 13:20:00,143.88,143.89,143.75,143.88,2170.0,143.88,143.89,143.75,143.88,2170.0
2023-08-15 13:25:00,143.88,144.01,143.88,143.93,5763.0,143.88,144.01,143.88,143.93,5763.0
2023-08-15 13:30:00,143.9,143.9,143.64,143.64,1100.0,143.9,143.9,143.64,143.64,1100.0
2023-08-15 13:35:00,143.71,143.78,143.64,143.75,2768.0,143.71,143.78,143.64,143.75,2768.0
2023-08-15 13:40:00,143.72,143.83,143.63,143.77,4700.0,143.72,143.83,143.63,143.77,4700.0
2023-08-15 13:45:00,143.89,143.9,143.74,143.75,3968.0,143.89,143.9,143.74,143.75,3968.0
2023-08-15 13:50:00,143.77,143.85,143.76,143.83,2043.0,143.77,143.85,143.76,143.83,2043.0
2023-08-15 13:55:00,143.76,143.93,143.75,143.91,3800.0,143.76,143.93,143.75,143.91,3800.0
2023-08-15 14:00:00,143.85,143.91,143.74,143.74,1803.0,143.85,143.91,143.74,143.74,1803.0
2023-08-15 14:05:00,143.69,143.78,143.69,143.74,1067.0,143.69,143.78,143.69,143.74,1067.0
2023-08-15 14:10:00,143.69,143.79,143.69,143.73,1985.0,143.69,143.79,143.69,143.73,1985.0
2023-08-15 14:15:00,143.73,143.83,143.69,143.81,4907.0,143.73,143.83,143.69,143.81,4907.0
2023-08-15 14:20:00,143.84,143.86,143.77,143.81,3720.0,143.84,143.86,143.77,143.81,3720.0
2023-08-15 14:25:00,143.77,144.02,143.75,144.02,6637.0,143.77,144.02,143.75,144.02,6637.0
2023-08-15 14:30:00,144.03,144.06,143.99,144.06,2989.0,144.03,144.06,143.99,144.06,2989.0
2023-08-15 14:35:00,144.06,144.13,144.05,144.13,3340.0,144.06,144.13,144.05,144.13,3340.0
2023-08-15 14:40:00,144.13,144.18,144.06,144.08,3100.0,144.13,144.18,144.06,144.08,3100.0
2023-08-15 14:45:00,144.09,144.21,144.09,144.2,3804.0,144.09,144.21,144.09,144.2,3804.0
2023-08-15 14:50:00,144.16,144.34,144.09,144.31,4120.0,144.16,144.34,144.09,144.31,4120.0
2023-08-15 14:55:00,144.36,144.38,144.27,144.31,2264.0,144.36,144.38,144.27,144.31,2264.0
2023-08-15 15:00:00,144.34,144.37,144.27,144.29,3026.0,144.34,144.37,144.27,144.29,3026.0
2023-08-15 15:05:00,144.27,144.44,144.26,144.43,4910.0,144.27,144.44,144.26,144.43,4910.0
2023-08-15 15:10:00,144.48,144.51,144.39,144.4,5714.0,144.48,144.51,144.39,144.4,5714.0
2023-08-15 15:15:00,144.42,144.45,144.37,144.42,7195.0,144.42,144.45,144.37,144.42,7195.0
2023-08-15 15:20:00,144.42,144.45,144.22,144.24,9003.0,144.42,144.45,144.22,144.24,9003.0
2023-08-15 15:25:00,144.2,144.2,143.89,143.89,4708.0,144.2,144.2,143.89,143.89,4708.0
2023-08-15 15:30:00,143.85,143.89,143.76,143.88,9710.0,143.85,143.89,143.76,143.88,9710.0
2023-08-15 15:35:00,143.89,143.92,143.68,143.72,7665.0,143.89,143.92,143.68,143.72,7665.0
2023-08-15 15:40:00,143.7,143.92,143.66,143.87,13196.0,143.7,143.92,143.66,143.87,13196.0
2023-08-15 15:45:00,143.91,144.07,143.89,143.99,18839.0,143.91,144.07,143.89,143.99,18839.0
2023-08-15 15:50:00,143.96,144.6,143.84,144.49,100843.0,143.96,144.6,143.84,144.49,100843.0
2023-08-15 15:55:00,144.51,144.7,144.22,144.45,197019.0,144.51,144.7,144.22,144.45,197019.0
2023-08-16 09:30:00,146.5,146.5,144.97,145.29,18754.0,146.5,146.5,144.97,145.29,18754.0
2023-08-16 09:35:00,145.27,145.56,145.03,145.56,3300.0,145.27,145.56,145.03,145.56,3300.0
2023-08-16 09:40:00,145.66,145.7,145.0,145.3,2393.0,145.66,145.7,145.0,145.3,2393.0
2023-08-16 09:45:00,145.37,145.93,145.37,145.93,14398.0,145.37,145.93,145.37,145.93,14398.0
2023-08-16 09:50:00,145.91,146.12,145.87,145.93,2674.0,145.91,146.12,145.87,145.93,2674.0
2023-08-16 09:55:00,146.0,146.2,145.98,146.07,2687.0,146.0,146.2,145.98,146.07,2687.0
2023-08-16 10:00:00,146.0,146.16,145.83,146.12,3216.0,146.0,146.16,145.83,146.12,3216.0
2023-08-16 10:05:00,146.15,146.35,146.13,146.35,2905.0,146.15,146.35,146.13,146.35,2905.0
2023-08-16 10:10:00,146.4,146.6,146.38,146.51,7358.0,146.4,146.6,146.38,146.51,7358.0
2023-08-16 10:15:00,146.47,146.51,146.01,146.02,3368.0,146.47,146.51,146.01,146.02,3368.0
2023-08-16 10:20:00,145.99,146.09,145.84,146.09,3259.0,145.99,146.09,145.84,146.09,3259.0
2023-08-16 10:25:00,146.17,146.61,146.08,146.45,9016.0,146.17,146.61,146.08,146.45,9016.0
2023-08-16 10:30:00,146.4,146.5,145.93,145.95,9985.0,146.4,146.5,145.93,145.95,9985.0
2023-08-16 10:35:00,145.93,146.05,145.85,145.98,2629.0,145.93,146.05,145.85,145.98,2629.0
2023-08-16 10:40:00,146.01,146.24,145.83,146.07,3975.0,146.01,146.24,145.83,146.07,3975.0
2023-08-16 10:45:00,146.06,146.07,145.79,145.81,4962.0,146.06,146.07,145.79,145.81,4962.0
2023-08-16 10:50:00,145.85,146.18,145.85,146.12,4198.0,145.85,146.18,145.85,146.12,4198.0
2023-08-16 10:55:00,146.14,146.18,146.0,146.18,4469.0,146.14,146.18,146.0,146.18,4469.0
2023-08-16 11:00:00,146.18,146.44,146.14,146.37,3533.0,146.18,146.44,146.14,146.37,3533.0
2023-08-16 11:05:00,146.44,146.58,146.44,146.57,3650.0,146.44,146.58,146.44,146.57,3650.0
2023-08-16 11:10:00,146.51,146.51,146.33,146.34,3030.0,146.51,146.51,146.33,146.34,3030.0
2023-08-16 11:15:00,146.3,146.56,146.23,146.47,4322.0,146.3,146.56,146.23,146.47,4322.0
2023-08-16 11:20:00,146.44,146.54,146.38,146.54,1934.0,146.44,146.54,146.38,146.54,1934.0
2023-08-16 11:25:00,146.53,146.53,146.36,146.36,4290.0,146.53,146.53,146.36,146.36,4290.0
2023-08-16 11:30:00,146.37,146.45,146.25,146.4,3400.0,146.37,146.45,146.25,146.4,3400.0
2023-08-16 11:35:00,146.37,146.38,146.25,146.27,5699.0,146.37,146.38,146.25,146.27,5699.0
2023-08-16 11:40:00,146.28,146.29,146.2,146.23,3353.0,146.28,146.29,146.2,146.23,3353.0
2023-08-16 11:45:00,146.19,146.24,146.04,146.04,2700.0,146.19,146.24,146.04,146.04,2700.0
2023-08-16 11:50:00,146.05,146.23,145.96,146.2,4308.0,146.05,146.23,145.96,146.2,4308.0
2023-08-16 11:55:00,146.16,146.2,146.0,146.14,5394.0,146.16,146.2,146.0,146.14,5394.0
2023-08-16 12:00:00,146.06,146.15,145.72,145.72,6763.0,146.06,146.15,145.72,145.72,6763.0
2023-08-16 12:05:00,145.75,146.03,145.52,146.03,10181.0,145.75,146.03,145.52,146.03,10181.0
2023-08-16 12:10:00,146.05,146.05,145.7,145.78,2358.0,146.05,146.05,145.7,145.78,2358.0
2023-08-16 12:15:00,145.83,145.91,145.74,145.81,1700.0,145.83,145.91,145.74,145.81,1700.0
2023-08-16 12:20:00,145.8,145.9,145.79,145.86,1761.0,145.8,145.9,145.79,145.86,1761.0
2023-08-16 12:25:00,145.75,145.96,145.72,145.89,3914.0,145.75,145.96,145.72,145.89,3914.0
2023-08-16 12:30:00,145.78,145.97,145.78,145.95,3150.0,145.78,145.97,145.78,145.95,3150.0
2023-08-16 12:35:00,145.96,146.06,145.95,146.05,1715.0,145.96,146.06,145.95,146.05,1715.0
2023-08-16 12:40:00,146.11,146.11,145.85,145.85,2100.0,146.11,146.11,145.85,145.85,2100.0
2023-08-16 12:45:00,145.87,145.87,145.79,145.82,1800.0,145.87,145.87,145.79,145.82,1800.0
2023-08-16 12:50:00,145.79,145.85,145.76,145.78,3644.0,145.79,145.85,145.76,145.78,3644.0
2023-08-16 12:55:00,145.76,145.76,145.71,145.76,1210.0,145.76,145.76,145.71,145.76,1210.0
2023-08-16 13:00:00,145.77,145.77,145.71,145.74,1300.0,145.77,145.77,145.71,145.74,1300.0
2023-08-16 13:05:00,145.72,145.73,145.58,145.59,2305.0,145.72,145.73,145.58,145.59,2305.0
2023-08-16 13:10:00,145.54,145.57,145.5,145.5,2297.0,145.54,145.57,145.5,145.5,2297.0
2023-08-16 13:15:00,145.45,145.59,145.38,145.48,2699.0,145.45,145.59,145.38,145.48,2699.0
2023-08-16 13:20:00,145.44,145.59,145.44,145.47,22000.0,145.44,145.59,145.44,145.47,22000.0
2023-08-16 13:25:00,145.49,145.61,145.45,145.6,1839.0,145.49,145.61,145.45,145.6,1839.0
2023-08-16 13:30:00,145.56,145.62,145.5,145.58,2097.0,145.56,145.62,145.5,145.58,2097.0
2023-08-16 13:35:00,145.58,145.62,145.54,145.61,1813.0,145.58,145.62,145.54,145.61,1813.0
2023-08-16 13:40:00,145.59,145.75,145.58,145.74,3040.0,145.59,145.75,145.58,145.74,3040.0
2023-08-16 13:45:00,145.72,145.87,145.72,145.78,4222.0,145.72,145.87,145.72,145.78,4222.0
2023-08-16 13:50:00,145.84,145.87,145.81,145.84,2262.0,145.84,145.87,145.81,145.84,2262.0
2023-08-16 13:55:00,145.88,145.88,145.8,145.88,1901.0,145.88,145.88,145.8,145.88,1901.0
2023-08-16 14:00:00,145.92,145.99,145.78,145.83,6030.0,145.92,145.99,145.78,145.83,6030.0
2023-08-16 14:05:00,145.82,145.92,145.82,145.92,2120.0,145.82,145.92,145.82,145.92,2120.0
2023-08-16 14:10:00,146.05,146.12,145.86,146.08,4541.0,146.05,146.12,145.86,146.08,4541.0
2023-08-16 14:15:00,146.07,146.25,146.07,146.13,3286.0,146.07,146.25,146.07,146.13,3286.0
2023-08-16 14:20:00,146.17,146.22,145.96,146.08,11087.0,146.17,146.22,145.96,146.08,11087.0
2023-08-16 14:25:00,146.07,146.14,145.97,145.97,5547.0,146.07,146.14,145.97,145.97,5547.0
2023-08-16 14:30:00,146.03,146.08,145.82,145.85,3852.0,146.03,146.08,145.82,145.85,3852.0
2023-08-16 14:35:00,145.83,145.83,145.7,145.77,4942.0,145.83,145.83,145.7,145.77,4942.0
2023-08-16 14:40:00,145.77,145.8,145.51,145.58,4270.0,145.77,145.8,145.51,145.58,4270.0
2023-08-16 14:45:00,145.56,145.62,145.38,145.38,3895.0,145.56,145.62,145.38,145.38,3895.0
2023-08-16 14:50:00,145.36,145.36,145.23,145.25,4367.0,145.36,145.36,145.23,145.25,4367.0
2023-08-16 14:55:00,145.3,145.39,145.27,145.38,5834.0,145.3,145.39,145.27,145.38,5834.0
2023-08-16 15:00:00,145.38,145.38,145.15,145.17,5056.0,145.38,145.38,145.15,145.17,5056.0
2023-08-16 15:05:00,145.15,145.15,144.92,145.01,6000.0,145.15,145.15,144.92,145.01,6000.0
2023-08-16 15:10:00,145.03,145.07,144.77,144.83,8385.0,145.03,145.07,144.77,144.83,8385.0
2023-08-16 15:15:00,144.81,144.81,144.52,144.55,7860.0,144.81,144.81,144.52,144.55,7860.0
2023-08-16 15:20:00,144.55,144.66,144.46,144.47,11678.0,144.55,144.66,144.46,144.47,11678.0
2023-08-16 15:25:00,144.45,144.69,144.45,144.69,11788.0,144.45,144.69,144.45,144.69,11788.0
2023-08-16 15:30:00,144.67,144.94,144.6,144.91,8322.0,144.67,144.94,144.6,144.91,8322.0
2023-08-16 15:35:00,144.95,144.98,144.72,144.8,15439.0,144.95,144.98,144.72,144.8,15439.0
2023-08-16 15:40:00,144.79,144.8,144.51,144.53,10064.0,144.79,144.8,144.51,144.53,10064.0
2023-08-16 15:45:00,144.51,144.66,144.46,144.5,19006.0,144.51,144.66,144.46,144.5,19006.0
2023-08-16 15:50:00,144.46,144.54,144.25,144.26,42183.0,144.46,144.54,144.25,144.26,42183.0
2023-08-16 15:55:00,144.24,144.38,144.13,144.25,92167.0,144.24,144.38,144.13,144.25,92167.0
2023-08-17 09:30:00,144.26,144.74,144.09,144.5,14176.0,144.26,144.74,144.09,144.5,14176.0
2023-08-17 09:35:00,144.67,144.98,144.67,144.95,3100.0,144.67,144.98,144.67,144.95,3100.0
2023-08-17 09:40:00,144.93,145.24,144.87,145.24,4027.0,144.93,145.24,144.87,145.24,4027.0
2023-08-17 09:45:00,145.24,145.24,144.98,145.01,3505.0,145.24,145.24,144.98,145.01,3505.0
2023-08-17 09:50:00,144.96,145.28,144.96,145.23,2346.0,144.96,145.28,144.96,145.23,2346.0
2023-08-17 09:55:00,145.13,145.49,145.13,145.41,2000.0,145.13,145.49,145.13,145.41,2000.0
2023-08-17 10:00:00,145.42,145.43,144.69,144.71,1879.0,145.42,145.43,144.69,144.71,1879.0
2023-08-17 10:05:00,144.62,144.76,144.35,144.36,3796.0,144.62,144.76,144.35,144.36,3796.0
2023-08-17 10:10:00,144.43,144.52,144.27,144.39,5012.0,144.43,144.52,144.27,144.39,5012.0
2023-08-17 10:15:00,144.48,144.48,144.28,144.4,3817.0,144.48,144.48,144.28,144.4,3817.0
2023-08-17 10:20:00,144.46,144.68,144.46,144.66,2776.0,144.46,144.68,144.46,144.66,2776.0
2023-08-17 10:25:00,144.39,144.39,144.17,144.2,1200.0,144.39,144.39,144.17,144.2,1200.0
2023-08-17 10:30:00,144.17,144.22,144.02,144.08,2059.0,144.17,144.22,144.02,144.08,2059.0
2023-08-17 10:35:00,144.14,144.14,143.89,143.98,2402.0,144.14,144.14,143.89,143.98,2402.0
2023-08-17 10:40:00,144.04,144.13,143.94,143.94,1500.0,144.04,144.13,143.94,143.94,1500.0
2023-08-17 10:45:00,143.94,143.94,143.87,143.93,800.0,143.94,143.94,143.87,143.93,800.0
2023-08-17 10:50:00,143.95,144.04,143.85,143.98,2303.0,143.95,144.04,143.85,143.98,2303.0
2023-08-17 10:55:00,144.0,144.08,143.73,143.73,5351.0,144.0,144.08,143.73,143.73,5351.0
2023-08-17 11:00:00,143.73,143.83,143.65,143.75,5007.0,143.73,143.83,143.65,143.75,5007.0
2023-08-17 11:05:00,143.73,143.78,143.62,143.63,2853.0,143.73,143.78,143.62,143.63,2853.0
2023-08-17 11:10:00,143.66,143.76,143.62,143.71,3486.0,143.66,143.76,143.62,143.71,3486.0
2023-08-17 11:15:00,143.75,143.82,143.54,143.58,3814.0,143.75,143.82,143.54,143.58,3814.0
2023-08-17 11:20:00,143.66,143.7,143.63,143.7,1000.0,143.66,143.7,143.63,143.7,1000.0
2023-08-17 11:25:00,143.73,143.8,143.67,143.8,1612.0,143.73,143.8,143.67,143.8,1612.0
2023-08-17 11:30:00,143.78,144.03,143.78,144.03,4376.0,143.78,144.03,143.78,144.03,4376.0
2023-08-17 11:35:00,143.98,144.2,143.82,144.2,4700.0,143.98,144.2,143.82,144.2,4700.0
2023-08-17 11:40:00,144.19,144.34,144.19,144.31,2680.0,144.19,144.34,144.19,144.31,2680.0
2023-08-17 11:45:00,144.27,144.4,144.23,144.23,3634.0,144.27,144.4,144.23,144.23,3634.0
2023-08-17 11:50:00,144.27,144.55,144.27,144.4,2508.0,144.27,144.55,144.27,144.4,2508.0
2023-08-17 11:55:00,144.4,144.42,144.27,144.34,3200.0,144.4,144.42,144.27,144.34,3200.0
2023-08-17 12:00:00,144.26,144.31,144.09,144.17,3011.0,144.26,144.31,144.09,144.17,3011.0
2023-08-17 12:05:00,144.12,144.16,144.04,144.15,4212.0,144.12,144.16,144.04,144.15,4212.0
2023-08-17 12:10:00,144.18,144.27,144.17,144.21,3125.0,144.18,144.27,144.17,144.21,3125.0
2023-08-17 12:15:00,144.26,144.29,144.15,144.18,2210.0,144.26,144.29,144.15,144.18,2210.0
2023-08-17 12:20:00,144.18,144.46,144.14,144.42,3650.0,144.18,144.46,144.14,144.42,3650.0
2023-08-17 12:25:00,144.46,144.57,144.45,144.56,4100.0,144.46,144.57,144.45,144.56,4100.0
2023-08-17 12:30:00,144.57,144.6,144.38,144.44,2152.0,144.57,144.6,144.38,144.44,2152.0
2023-08-17 12:35:00,144.5,144.5,144.35,144.41,2229.0,144.5,144.5,144.35,144.41,2229.0
2023-08-17 12:40:00,144.43,144.45,144.33,144.33,2735.0,144.43,144.45,144.33,144.33,2735.0
2023-08-17 12:45:00,144.32,144.41,144.27,144.38,5809.0,144.32,144.41,144.27,144.38,5809.0
2023-08-17 12:50:00,144.37,144.5,144.37,144.5,4600.0,144.37,144.5,144.37,144.5,4600.0
2023-08-17 12:55:00,144.48,144.49,144.36,144.47,4170.0,144.48,144.49,144.36,144.47,4170.0
2023-08-17 13:00:00,144.52,144.52,144.26,144.26,3100.0,144.52,144.52,144.26,144.26,3100.0
2023-08-17 13:05:00,144.25,144.26,144.12,144.14,2850.0,144.25,144.26,144.12,144.14,2850.0
2023-08-17 13:10:00,144.12,144.23,144.08,144.22,2800.0,144.12,144.23,144.08,144.22,2800.0
2023-08-17 13:15:00,144.26,144.26,144.14,144.15,2200.0,144.26,144.26,144.14,144.15,2200.0
2023-08-17 13:20:00,144.17,144.19,144.04,144.12,2616.0,144.17,144.19,144.04,144.12,2616.0
2023-08-17 13:25:00,144.06,144.23,144.05,144.23,3097.0,144.06,144.23,144.05,144.23,3097.0
2023-08-17 13:30:00,144.19,144.24,144.08,144.08,1548.0,144.19,144.24,144.08,144.08,1548.0
2023-08-17 13:35:00,144.04,144.04,143.84,143.84,5647.0,144.04,144.04,143.84,143.84,5647.0
2023-08-17 13:40:00,143.86,143.91,143.66,143.71,3583.0,143.86,143.91,143.66,143.71,3583.0
2023-08-17 13:45:00,143.69,143.71,143.6,143.69,2027.0,143.69,143.71,143.6,143.69,2027.0
2023-08-17 13:50:00,143.73,143.84,143.73,143.81,2182.0,143.73,143.84,143.73,143.81,2182.0
2023-08-17 13:55:00,143.79,143.84,143.79,143.81,1378.0,143.79,143.84,143.79,143.81,1378.0
2023-08-17 14:00:00,143.81,143.83,143.72,143.72,3356.0,143.81,143.83,143.72,143.72,3356.0
2023-08-17 14:05:00,143.72,143.76,143.66,143.75,3357.0,143.72,143.76,143.66,143.75,3357.0
2023-08-17 14:10:00,143.75,143.85,143.65,143.77,7067.0,143.75,143.85,143.65,143.77,7067.0
2023-08-17 14:15:00,143.75,143.75,143.68,143.68,7267.0,143.75,143.75,143.68,143.68,7267.0
2023-08-17 14:20:00,143.73,143.76,143.7,143.71,2429.0,143.73,143.76,143.7,143.71,2429.0
2023-08-17 14:25:00,143.71,143.78,143.65,143.67,2195.0,143.71,143.78,143.65,143.67,2195.0
2023-08-17 14:30:00,143.65,143.65,143.46,143.47,5860.0,143.65,143.65,143.46,143.47,5860.0
2023-08-17 14:35:00,143.5,143.5,143.41,143.43,3674.0,143.5,143.5,143.41,143.43,3674.0
2023-08-17 14:40:00,143.42,143.42,143.21,143.25,3747.0,143.42,143.42,143.21,143.25,3747.0
2023-08-17 14:45:00,143.23,143.23,143.09,143.13,4004.0,143.23,143.23,143.09,143.13,4004.0
2023-08-17 14:50:00,143.13,143.16,142.75,142.75,6585.0,143.13,143.16,142.75,142.75,6585.0
2023-08-17 14:55:00,142.78,142.87,142.73,142.86,12097.0,142.78,142.87,142.73,142.86,12097.0
2023-08-17 15:00:00,142.84,142.84,142.52,142.52,5203.0,142.84,142.84,142.52,142.52,5203.0
2023-08-17 15:05:00,142.53,142.56,142.39,142.4,4306.0,142.53,142.56,142.39,142.4,4306.0
2023-08-17 15:10:00,142.36,142.4,142.17,142.19,4948.0,142.36,142.4,142.17,142.19,4948.0
2023-08-17 15:15:00,142.17,142.38,142.12,142.38,4234.0,142.17,142.38,142.12,142.38,4234.0
2023-08-17 15:20:00,142.41,142.42,142.18,142.24,5943.0,142.41,142.42,142.18,142.24,5943.0
2023-08-17 15:25:00,142.26,142.52,142.26,142.49,5009.0,142.26,142.52,142.26,142.49,5009.0
2023-08-17 15:30:00,142.52,142.66,142.4,142.44,6548.0,142.52,142.66,142.4,142.44,6548.0
2023-08-17 15:35:00,142.44,142.65,142.42,142.58,12289.0,142.44,142.65,142.42,142.58,12289.0
2023-08-17 15:40:00,142.56,142.64,142.41,142.41,6446.0,142.56,142.64,142.41,142.41,6446.0
2023-08-17 15:45:00,142.44,142.46,142.2,142.2,15217.0,142.44,142.46,142.2,142.2,15217.0
2023-08-17 15:50:00,142.27,142.46,142.16,142.35,47169.0,142.27,142.46,142.16,142.35,47169.0
2023-08-17 15:55:00,142.34,142.47,142.1,142.13,115970.0,142.34,142.47,142.1,142.13,115970.0
2023-08-18 09:30:00,142.17,142.8,142.0,142.43,47270.0,142.17,142.8,142.0,142.43,47270.0
2023-08-18 09:35:00,142.34,143.05,142.33,142.94,6093.0,142.34,143.05,142.33,142.94,6093.0
2023-08-18 09:40:00,142.99,143.17,142.79,143.17,2663.0,142.99,143.17,142.79,143.17,2663.0
2023-08-18 09:45:00,143.34,143.6,143.33,143.51,3860.0,143.34,143.6,143.33,143.51,3860.0
2023-08-18 09:50:00,143.42,143.42,143.1,143.13,3011.0,143.42,143.42,143.1,143.13,3011.0
2023-08-18 09:55:00,143.1,143.2,142.9,143.16,8508.0,143.1,143.2,142.9,143.16,8508.0
2023-08-18 10:00:00,143.09,143.28,143.09,143.24,3106.0,143.09,143.28,143.09,143.24,3106.0
2023-08-18 10:05:00,143.26,143.3,142.98,143.17,12076.0,143.26,143.3,142.98,143.17,12076.0
2023-08-18 10:10:00,143.01,143.11,142.89,143.04,7063.0,143.01,143.11,142.89,143.04,7063.0
2023-08-18 10:15:00,143.02,143.17,142.83,143.17,15797.0,143.02,143.17,142.83,143.17,15797.0
2023-08-18 10:20:00,143.18,143.36,143.05,143.22,20676.0,143.18,143.36,143.05,143.22,20676.0
2023-08-18 10:25:00,143.22,143.3,142.88,142.93,10652.0,143.22,143.3,142.88,142.93,10652.0
2023-08-18 10:30:00,142.93,142.98,142.64,142.84,16649.0,142.93,142.98,142.64,142.84,16649.0
2023-08-18 10:35:00,142.93,142.94,142.69,142.69,4404.0,142.93,142.94,142.69,142.69,4404.0
2023-08-18 10:40:00,142.58,142.77,142.58,142.72,5300.0,142.58,142.77,142.58,142.72,5300.0
2023-08-18 10:45:00,142.68,142.68,142.51,142.54,7000.0,142.68,142.68,142.51,142.54,7000.0
2023-08-18 10:50:00,142.59,142.69,142.42,142.53,17245.0,142.59,142.69,142.42,142.53,17245.0
2023-08-18 10:55:00,142.52,142.57,142.32,142.53,17124.0,142.52,142.57,142.32,142.53,17124.0
2023-08-18 11:00:00,142.53,142.8,142.49,142.64,18500.0,142.53,142.8,142.49,142.64,18500.0
2023-08-18 11:05:00,142.62,143.02,142.57,142.84,7978.0,142.62,143.02,142.57,142.84,7978.0
2023-08-18 11:10:00,142.92,143.18,142.92,143.01,2800.0,142.92,143.18,142.92,143.01,2800.0
2023-08-18 11:15:00,143.09,143.11,142.96,143.05,2550.0,143.09,143.11,142.96,143.05,2550.0
2023-08-18 11:20:00,142.99,143.07,142.98,143.04,1200.0,142.99,143.07,142.98,143.04,1200.0
2023-08-18 11:25:00,142.98,142.98,142.62,142.62,3000.0,142.98,142.98,142.62,142.62,3000.0
2023-08-18 11:30:00,142.62,142.62,142.43,142.44,3437.0,142.62,142.62,142.43,142.44,3437.0
2023-08-18 11:35:00,142.44,142.65,142.4,142.58,3800.0,142.44,142.65,142.4,142.58,3800.0
2023-08-18 11:40:00,142.62,142.79,142.56,142.78,4449.0,142.62,142.79,142.56,142.78,4449.0
2023-08-18 11:45:00,142.82,142.95,142.72,142.74,3189.0,142.82,142.95,142.72,142.74,3189.0
2023-08-18 11:50:00,142.79,142.9,142.79,142.88,4071.0,142.79,142.9,142.79,142.88,4071.0
2023-08-18 11:55:00,142.83,142.86,142.65,142.76,4250.0,142.83,142.86,142.65,142.76,4250.0
2023-08-18 12:00:00,142.73,142.91,142.73,142.9,2400.0,142.73,142.91,142.73,142.9,2400.0
2023-08-18 12:05:00,142.87,142.91,142.7,142.7,4635.0,142.87,142.91,142.7,142.7,4635.0
2023-08-18 12:10:00,142.68,142.84,142.68,142.78,3300.0,142.68,142.84,142.68,142.78,3300.0
2023-08-18 12:15:00,142.78,142.82,142.71,142.74,2850.0,142.78,142.82,142.71,142.74,2850.0
2023-08-18 12:20:00,142.77,142.92,142.77,142.88,4551.0,142.77,142.92,142.77,142.88,4551.0
2023-08-18 12:25:00,142.87,142.99,142.87,142.88,3200.0,142.87,142.99,142.87,142.88,3200.0
2023-08-18 12:30:00,142.88,142.93,142.8,142.81,3150.0,142.88,142.93,142.8,142.81,3150.0
2023-08-18 12:35:00,142.87,143.15,142.85,143.12,5200.0,142.87,143.15,142.85,143.12,5200.0
2023-08-18 12:40:00,143.14,143.18,143.11,143.18,3500.0,143.14,143.18,143.11,143.18,3500.0
2023-08-18 12:45:00,143.16,143.18,143.08,143.14,3878.0,143.16,143.18,143.08,143.14,3878.0
2023-08-18 12:50:00,143.15,143.16,143.03,143.03,3519.0,143.15,143.16,143.03,143.03,3519.0
2023-08-18 12:55:00,143.05,143.06,142.9,142.94,3550.0,143.05,143.06,142.9,142.94,3550.0
2023-08-18 13:00:00,142.91,143.0,142.85,143.0,2198.0,142.91,143.0,142.85,143.0,2198.0
2023-08-18 13:05:00,143.0,143.01,142.83,142.86,3410.0,143.0,143.01,142.83,142.86,3410.0
2023-08-18 13:10:00,142.83,142.91,142.77,142.91,4473.0,142.83,142.91,142.77,142.91,4473.0
2023-08-18 13:15:00,142.87,143.1,142.87,143.06,8267.0,142.87,143.1,142.87,143.06,8267.0
2023-08-18 13:20:00,143.04,143.09,142.96,142.98,11241.0,143.04,143.09,142.96,142.98,11241.0
2023-08-18 13:25:00,142.94,143.14,142.89,143.14,5292.0,142.94,143.14,142.89,143.14,5292.0
2023-08-18 13:30:00,143.15,143.25,143.12,143.22,6006.0,143.15,143.25,143.12,143.22,6006.0
2023-08-18 13:35:00,143.21,143.21,143.14,143.16,2900.0,143.21,143.21,143.14,143.16,2900.0
2023-08-18 13:40:00,143.15,143.18,143.1,143.13,7495.0,143.15,143.18,143.1,143.13,7495.0
2023-08-18 13:45:00,143.14,143.25,143.11,143.25,10332.0,143.14,143.25,143.11,143.25,10332.0
2023-08-18 13:50:00,143.24,143.24,143.08,143.09,9935.0,143.24,143.24,143.08,143.09,9935.0
2023-08-18 13:55:00,143.12,143.23,142.95,143.2,15598.0,143.12,143.23,142.95,143.2,15598.0
2023-08-18 14:00:00,143.22,143.23,142.98,143.02,2600.0,143.22,143.23,142.98,143.02,2600.0
2023-08-18 14:05:00,143.04,143.21,143.04,143.17,3112.0,143.04,143.21,143.04,143.17,3112.0
2023-08-18 14:10:00,143.17,143.18,142.98,143.0,3415.0,143.17,143.18,142.98,143.0,3415.0
2023-08-18 14:15:00,142.96,143.01,142.88,142.95,3500.0,142.96,143.01,142.88,142.95,3500.0
2023-08-18 14:20:00,142.99,142.99,142.73,142.77,3414.0,142.99,142.99,142.73,142.77,3414.0
2023-08-18 14:25:00,142.74,142.75,142.55,142.68,4600.0,142.74,142.75,142.55,142.68,4600.0
2023-08-18 14:30:00,142.69,142.88,142.68,142.83,2251.0,142.69,142.88,142.68,142.83,2251.0
2023-08-18 14:35:00,142.85,142.97,142.85,142.94,3011.0,142.85,142.97,142.85,142.94,3011.0
2023-08-18 14:40:00,142.91,143.0,142.78,142.78,3263.0,142.91,143.0,142.78,142.78,3263.0
2023-08-18 14:45:00,142.81,142.95,142.79,142.79,3820.0,142.81,142.95,142.79,142.79,3820.0
2023-08-18 14:50:00,142.8,142.84,142.74,142.78,2206.0,142.8,142.84,142.74,142.78,2206.0
2023-08-18 14:55:00,142.79,142.95,142.78,142.92,2940.0,142.79,142.95,142.78,142.92,2940.0
2023-08-18 15:00:00,142.88,142.92,142.65,142.88,9997.0,142.88,142.92,142.65,142.88,9997.0
2023-08-18 15:05:00,142.86,142.99,142.86,142.97,4060.0,142.86,142.99,142.86,142.97,4060.0
2023-08-18 15:10:00,142.96,143.02,142.85,143.0,6042.0,142.96,143.02,142.85,143.0,6042.0
2023-08-18 15:15:00,143.0,143.03,142.89,143.01,6100.0,143.0,143.03,142.89,143.01,6100.0
2023-08-18 15:20:00,143.03,143.18,143.03,143.17,4878.0,143.03,143.18,143.03,143.17,4878.0
2023-08-18 15:25:00,143.17,143.3,143.12,143.22,14378.0,143.17,143.3,143.12,143.22,14378.0
2023-08-18 15:30:00,143.22,143.22,142.9,142.98,13058.0,143.22,143.22,142.9,142.98,13058.0
2023-08-18 15:35:00,143.02,143.02,142.81,142.81,6075.0,143.02,143.02,142.81,142.81,6075.0
2023-08-18 15:40:00,142.78,142.85,142.75,142.8,9237.0,142.78,142.85,142.75,142.8,9237.0
2023-08-18 15:45:00,142.77,142.99,142.77,142.82,15017.0,142.77,142.99,142.77,142.82,15017.0
2023-08-18 15:50:00,142.86,142.95,142.66,142.74,40213.0,142.86,142.95,142.66,142.74,40213.0
2023-08-18 15:55:00,142.71,142.87,142.6,142.85,95057.0,142.71,142.87,142.6,142.85,95057.0
2023-08-21 09:30:00,142.74,142.79,141.84,142.45,16924.0,142.74,142.79,141.84,142.45,16924.0
2023-08-21 09:35:00,142.17,142.17,141.84,141.94,4057.0,142.17,142.17,141.84,141.94,4057.0
2023-08-21 09:40:00,142.1,142.19,141.62,141.62,3068.0,142.1,142.19,141.62,141.62,3068.0
2023-08-21 09:45:00,141.55,141.63,141.31,141.35,9744.0,141.55,141.63,141.31,141.35,9744.0
2023-08-21 09:50:00,141.36,141.36,141.09,141.28,20819.0,141.36,141.36,141.09,141.28,20819.0
2023-08-21 09:55:00,141.31,142.04,141.23,141.99,14827.0,141.31,142.04,141.23,141.99,14827.0
2023-08-21 10:00:00,141.95,142.03,141.62,142.0,6975.0,141.95,142.03,141.62,142.0,6975.0
2023-08-21 10:05:00,141.93,142.47,141.93,142.37,13124.0,141.93,142.47,141.93,142.37,13124.0
2023-08-21 10:10:00,142.36,142.44,142.07,142.09,7597.0,142.36,142.44,142.07,142.09,7597.0
2023-08-21 10:15:00,142.1,142.32,141.95,142.25,6740.0,142.1,142.32,141.95,142.25,6740.0
2023-08-21 10:20:00,142.21,142.39,142.18,142.21,6602.0,142.21,142.39,142.18,142.21,6602.0
2023-08-21 10:25:00,142.21,142.21,141.93,141.93,5202.0,142.21,142.21,141.93,141.93,5202.0
2023-08-21 10:30:00,141.95,141.95,141.67,141.72,6745.0,141.95,141.95,141.67,141.72,6745.0
2023-08-21 10:35:00,141.69,142.03,141.66,142.02,12982.0,141.69,142.03,141.66,142.02,12982.0
2023-08-21 10:40:00,142.0,142.2,141.96,142.01,8738.0,142.0,142.2,141.96,142.01,8738.0
2023-08-21 10:45:00,142.0,142.2,141.87,141.99,2600.0,142.0,142.2,141.87,141.99,2600.0
2023-08-21 10:50:00,141.95,141.95,141.7,141.82,9300.0,141.95,141.95,141.7,141.82,9300.0
2023-08-21 10:55:00,141.82,141.86,141.65,141.68,8295.0,141.82,141.86,141.65,141.68,8295.0
2023-08-21 11:00:00,141.64,141.66,141.51,141.54,4300.0,141.64,141.66,141.51,141.54,4300.0
2023-08-21 11:05:00,141.52,141.68,141.52,141.59,6458.0,141.52,141.68,141.52,141.59,6458.0
2023-08-21 11:10:00,141.56,141.83,141.5,141.77,8132.0,141.56,141.83,141.5,141.77,8132.0
2023-08-21 11:15:00,141.71,141.83,141.6,141.77,3900.0,141.71,141.83,141.6,141.77,3900.0
2023-08-21 11:20:00,141.77,141.81,141.53,141.53,3702.0,141.77,141.81,141.53,141.53,3702.0
2023-08-21 11:25:00,141.5,141.54,141.38,141.42,5445.0,141.5,141.54,141.38,141.42,5445.0
2023-08-21 11:30:00,141.43,141.48,141.28,141.3,4554.0,141.43,141.48,141.28,141.3,4554.0
2023-08-21 11:35:00,141.31,141.32,141.09,141.12,3100.0,141.31,141.32,141.09,141.12,3100.0
2023-08-21 11:40:00,141.09,141.1,140.89,140.95,5328.0,141.09,141.1,140.89,140.95,5328.0
2023-08-21 11:45:00,140.91,140.95,140.77,140.81,4147.0,140.91,140.95,140.77,140.81,4147.0
2023-08-21 11:50:00,140.84,140.91,140.72,140.79,4300.0,140.84,140.91,140.72,140.79,4300.0
2023-08-21 11:55:00,140.79,140.9,140.75,140.79,3032.0,140.79,140.9,140.75,140.79,3032.0
2023-08-21 12:00:00,140.75,140.88,140.72,140.72,8433.0,140.75,140.88,140.72,140.72,8433.0
2023-08-21 12:05:00,140.74,140.75,140.59,140.59,2447.0,140.74,140.75,140.59,140.59,2447.0
2023-08-21 12:10:00,140.56,140.76,140.56,140.76,4833.0,140.56,140.76,140.56,140.76,4833.0
2023-08-21 12:15:00,140.81,140.83,140.69,140.77,3550.0,140.81,140.83,140.69,140.77,3550.0
2023-08-21 12:20:00,140.71,140.87,140.71,140.81,1300.0,140.71,140.87,140.71,140.81,1300.0
2023-08-21 12:25:00,140.86,140.88,140.73,140.76,2500.0,140.86,140.88,140.73,140.76,2500.0
2023-08-21 12:30:00,140.88,140.88,140.75,140.8,1674.0,140.88,140.88,140.75,140.8,1674.0
2023-08-21 12:35:00,140.76,140.76,140.56,140.56,1700.0,140.76,140.76,140.56,140.56,1700.0
2023-08-21 12:40:00,140.56,140.62,140.55,140.59,1585.0,140.56,140.62,140.55,140.59,1585.0
2023-08-21 12:45:00,140.59,140.69,140.58,140.69,1960.0,140.59,140.69,140.58,140.69,1960.0
2023-08-21 12:50:00,140.65,140.69,140.53,140.53,1995.0,140.65,140.69,140.53,140.53,1995.0
2023-08-21 12:55:00,140.51,140.65,140.49,140.65,4392.0,140.51,140.65,140.49,140.65,4392.0
2023-08-21 13:00:00,140.59,140.64,140.52,140.64,2142.0,140.59,140.64,140.52,140.64,2142.0
2023-08-21 13:05:00,140.65,140.78,140.64,140.74,4691.0,140.65,140.78,140.64,140.74,4691.0
2023-08-21 13:10:00,140.7,140.72,140.45,140.45,4519.0,140.7,140.72,140.45,140.45,4519.0
2023-08-21 13:15:00,140.49,140.95,140.47,140.95,11217.0,140.49,140.95,140.47,140.95,11217.0
2023-08-21 13:20:00,140.96,141.03,140.91,141.02,3749.0,140.96,141.03,140.91,141.02,3749.0
2023-08-21 13:25:00,141.04,141.11,140.98,141.11,5080.0,141.04,141.11,140.98,141.11,5080.0
2023-08-21 13:30:00,141.09,141.19,141.05,141.15,3400.0,141.09,141.19,141.05,141.15,3400.0
2023-08-21 13:35:00,141.14,141.31,141.13,141.25,5160.0,141.14,141.31,141.13,141.25,5160.0
2023-08-21 13:40:00,141.24,141.39,141.21,141.32,5918.0,141.24,141.39,141.21,141.32,5918.0
2023-08-21 13:45:00,141.27,141.45,141.27,141.45,2300.0,141.27,141.45,141.27,141.45,2300.0
2023-08-21 13:50:00,141.46,141.46,141.28,141.34,3109.0,141.46,141.46,141.28,141.34,3109.0
2023-08-21 13:55:00,141.36,141.45,141.33,141.45,6084.0,141.36,141.45,141.33,141.45,6084.0
2023-08-21 14:00:00,141.5,141.63,141.49,141.55,5050.0,141.5,141.63,141.49,141.55,5050.0
2023-08-21 14:05:00,141.54,141.56,141.38,141.38,4824.0,141.54,141.56,141.38,141.38,4824.0
2023-08-21 14:10:00,141.44,141.49,141.27,141.33,2174.0,141.44,141.49,141.27,141.33,2174.0
2023-08-21 14:15:00,141.33,141.34,141.19,141.21,5399.0,141.33,141.34,141.19,141.21,5399.0
2023-08-21 14:20:00,141.24,141.25,141.07,141.09,4474.0,141.24,141.25,141.07,141.09,4474.0
2023-08-21 14:25:00,141.06,141.15,141.01,141.15,4382.0,141.06,141.15,141.01,141.15,4382.0
2023-08-21 14:30:00,141.16,141.25,141.12,141.13,6676.0,141.16,141.25,141.12,141.13,6676.0
2023-08-21 14:35:00,141.13,141.28,141.11,141.23,5023.0,141.13,141.28,141.11,141.23,5023.0
2023-08-21 14:40:00,141.24,141.34,141.24,141.31,5367.0,141.24,141.34,141.24,141.31,5367.0
2023-08-21 14:45:00,141.31,141.57,141.28,141.56,7221.0,141.31,141.57,141.28,141.56,7221.0
2023-08-21 14:50:00,141.56,141.56,141.36,141.36,6991.0,141.56,141.56,141.36,141.36,6991.0
2023-08-21 14:55:00,141.4,141.44,141.33,141.41,5265.0,141.4,141.44,141.33,141.41,5265.0
2023-08-21 15:00:00,141.5,141.71,141.49,141.69,8325.0,141.5,141.71,141.49,141.69,8325.0
2023-08-21 15:05:00,141.69,141.69,141.56,141.62,6927.0,141.69,141.69,141.56,141.62,6927.0
2023-08-21 15:10:00,141.6,141.6,141.46,141.48,7574.0,141.6,141.6,141.46,141.48,7574.0
2023-08-21 15:15:00,141.49,141.53,141.4,141.46,9080.0,141.49,141.53,141.4,141.46,9080.0
2023-08-21 15:20:00,141.47,141.71,141.45,141.66,8228.0,141.47,141.71,141.45,141.66,8228.0
2023-08-21 15:25:00,141.65,142.0,141.64,141.76,15175.0,141.65,142.0,141.64,141.76,15175.0
2023-08-21 15:30:00,141.78,141.86,141.64,141.71,12528.0,141.78,141.86,141.64,141.71,12528.0
2023-08-21 15:35:00,141.73,141.79,141.67,141.69,10621.0,141.73,141.79,141.67,141.69,10621.0
2023-08-21 15:40:00,141.73,142.05,141.73,141.94,15124.0,141.73,142.05,141.73,141.94,15124.0
2023-08-21 15:45:00,141.93,141.93,141.66,141.72,18754.0,141.93,141.93,141.66,141.72,18754.0
2023-08-21 15:50:00,141.7,141.91,141.63,141.88,49308.0,141.7,141.91,141.63,141.88,49308.0
2023-08-21 15:55:00,141.91,141.95,141.66,141.73,107678.0,141.91,141.95,141.66,141.73,107678.0
2023-08-22 09:30:00,140.81,141.08,139.69,140.34,21216.0,140.81,141.08,139.69,140.34,21216.0
2023-08-22 09:35:00,140.41,140.68,140.25,140.67,2931.0,140.41,140.68,140.25,140.67,2931.0
2023-08-22 09:40:00,140.67,140.92,140.57,140.92,3419.0,140.67,140.92,140.57,140.92,3419.0
2023-08-22 09:45:00,140.84,140.96,140.43,140.47,6275.0,140.84,140.96,140.43,140.47,6275.0
2023-08-22 09:50:00,140.45,140.48,140.24,140.36,4149.0,140.45,140.48,140.24,140.36,4149.0
2023-08-22 09:55:00,140.36,140.49,140.27,140.39,5738.0,140.36,140.49,140.27,140.39,5738.0
2023-08-22 10:00:00,140.32,140.47,140.11,140.47,7348.0,140.32,140.47,140.11,140.47,7348.0
2023-08-22 10:05:00,140.52,140.74,140.29,140.68,11402.0,140.52,140.74,140.29,140.68,11402.0
2023-08-22 10:10:00,140.66,140.71,140.15,140.16,7864.0,140.66,140.71,140.15,140.16,7864.0
2023-08-22 10:15:00,140.19,140.42,140.15,140.42,3952.0,140.19,140.42,140.15,140.42,3952.0
2023-08-22 10:20:00,140.47,140.62,140.42,140.58,3484.0,140.47,140.62,140.42,140.58,3484.0
2023-08-22 10:25:00,140.56,140.71,140.53,140.71,3967.0,140.56,140.71,140.53,140.71,3967.0
2023-08-22 10:30:00,140.67,140.94,140.64,140.73,7850.0,140.67,140.94,140.64,140.73,7850.0
2023-08-22 10:35:00,140.75,140.8,140.67,140.69,4641.0,140.75,140.8,140.67,140.69,4641.0
2023-08-22 10:40:00,140.68,140.74,140.61,140.61,3396.0,140.68,140.74,140.61,140.61,3396.0
2023-08-22 10:45:00,140.65,140.67,140.46,140.47,7106.0,140.65,140.67,140.46,140.47,7106.0
2023-08-22 10:50:00,140.46,140.7,140.44,140.62,16162.0,140.46,140.7,140.44,140.62,16162.0
2023-08-22 10:55:00,140.6,140.79,140.42,140.65,5721.0,140.6,140.79,140.42,140.65,5721.0
2023-08-22 11:00:00,140.63,140.84,140.58,140.67,32064.0,140.63,140.84,140.58,140.67,32064.0
2023-08-22 11:05:00,140.7,140.7,140.49,140.57,3086.0,140.7,140.7,140.49,140.57,3086.0
2023-08-22 11:10:00,140.57,140.65,140.48,140.6,2746.0,140.57,140.65,140.48,140.6,2746.0
2023-08-22 11:15:00,140.61,140.61,140.5,140.56,2228.0,140.61,140.61,140.5,140.56,2228.0
2023-08-22 11:20:00,140.58,140.87,140.58,140.73,3963.0,140.58,140.87,140.58,140.73,3963.0
2023-08-22 11:25:00,140.72,140.79,140.7,140.71,4218.0,140.72,140.79,140.7,140.71,4218.0
2023-08-22 11:30:00,140.76,140.81,140.7,140.71,3817.0,140.76,140.81,140.7,140.71,3817.0
2023-08-22 11:35:00,140.76,140.77,140.5,140.5,4829.0,140.76,140.77,140.5,140.5,4829.0
2023-08-22 11:40:00,140.51,140.57,140.47,140.49,4666.0,140.51,140.57,140.47,140.49,4666.0
2023-08-22 11:45:00,140.52,140.63,140.5,140.59,4374.0,140.52,140.63,140.5,140.59,4374.0
2023-08-22 11:50:00,140.59,140.6,140.38,140.41,8772.0,140.59,140.6,140.38,140.41,8772.0
2023-08-22 11:55:00,140.42,140.51,140.35,140.35,3398.0,140.42,140.51,140.35,140.35,3398.0
2023-08-22 12:00:00,140.28,140.4,140.19,140.26,4220.0,140.28,140.4,140.19,140.26,4220.0
2023-08-22 12:05:00,140.27,140.37,140.25,140.33,3565.0,140.27,140.37,140.25,140.33,3565.0
2023-08-22 12:10:00,140.4,140.41,140.19,140.26,4672.0,140.4,140.41,140.19,140.26,4672.0
2023-08-22 12:15:00,140.23,140.38,140.23,140.3,2708.0,140.23,140.38,140.23,140.3,2708.0
2023-08-22 12:20:00,140.34,140.41,140.31,140.35,4486.0,140.34,140.41,140.31,140.35,4486.0
2023-08-22 12:25:00,140.31,140.47,140.2,140.47,3143.0,140.31,140.47,140.2,140.47,3143.0
2023-08-22 12:30:00,140.43,140.52,140.32,140.39,2553.0,140.43,140.52,140.32,140.39,2553.0
2023-08-22 12:35:00,140.34,140.48,140.33,140.47,2659.0,140.34,140.48,140.33,140.47,2659.0
2023-08-22 12:40:00,140.46,140.49,140.34,140.37,2346.0,140.46,140.49,140.34,140.37,2346.0
2023-08-22 12:45:00,140.36,140.39,140.27,140.32,5046.0,140.36,140.39,140.27,140.32,5046.0
2023-08-22 12:50:00,140.28,140.39,140.28,140.3,4150.0,140.28,140.39,140.28,140.3,4150.0
2023-08-22 12:55:00,140.34,140.5,140.34,140.39,5163.0,140.34,140.5,140.34,140.39,5163.0
2023-08-22 13:00:00,140.35,140.35,140.06,140.16,2449.0,140.35,140.35,140.06,140.16,2449.0
2023-08-22 13:05:00,140.23,140.34,140.16,140.34,1685.0,140.23,140.34,140.16,140.34,1685.0
2023-08-22 13:10:00,140.29,140.29,140.19,140.19,3130.0,140.29,140.29,140.19,140.19,3130.0
2023-08-22 13:15:00,140.2,140.31,140.2,140.31,2147.0,140.2,140.31,140.2,140.31,2147.0
2023-08-22 13:20:00,140.3,140.38,140.29,140.37,5024.0,140.3,140.38,140.29,140.37,5024.0
2023-08-22 13:25:00,140.39,140.49,140.37,140.43,2500.0,140.39,140.49,140.37,140.43,2500.0
2023-08-22 13:30:00,140.43,140.43,140.35,140.41,4162.0,140.43,140.43,140.35,140.41,4162.0
2023-08-22 13:35:00,140.46,140.52,140.35,140.37,2930.0,140.46,140.52,140.35,140.37,2930.0
2023-08-22 13:40:00,140.35,140.49,140.34,140.44,13727.0,140.35,140.49,140.34,140.44,13727.0
2023-08-22 13:45:00,140.44,140.5,140.41,140.49,4058.0,140.44,140.5,140.41,140.49,4058.0
2023-08-22 13:50:00,140.54,140.58,140.39,140.39,2255.0,140.54,140.58,140.39,140.39,2255.0
2023-08-22 13:55:00,140.44,140.45,140.31,140.32,4173.0,140.44,140.45,140.31,140.32,4173.0
2023-08-22 14:00:00,140.3,140.44,140.25,140.4,3374.0,140.3,140.44,140.25,140.4,3374.0
2023-08-22 14:05:00,140.4,140.47,140.39,140.44,2587.0,140.4,140.47,140.39,140.44,2587.0
2023-08-22 14:10:00,140.44,140.45,140.32,140.34,1920.0,140.44,140.45,140.32,140.34,1920.0
2023-08-22 14:15:00,140.32,140.45,140.32,140.37,6047.0,140.32,140.45,140.32,140.37,6047.0
2023-08-22 14:20:00,140.36,140.41,140.31,140.41,2979.0,140.36,140.41,140.31,140.41,2979.0
2023-08-22 14:25:00,140.4,140.53,140.38,140.42,3624.0,140.4,140.53,140.38,140.42,3624.0
2023-08-22 14:30:00,140.41,140.51,140.41,140.48,3562.0,140.41,140.51,140.41,140.48,3562.0
2023-08-22 14:35:00,140.51,140.58,140.49,140.53,2469.0,140.51,140.58,140.49,140.53,2469.0
2023-08-22 14:40:00,140.51,140.53,140.38,140.5,4168.0,140.51,140.53,140.38,140.5,4168.0
2023-08-22 14:45:00,140.51,140.52,140.4,140.42,3032.0,140.51,140.52,140.4,140.42,3032.0
2023-08-22 14:50:00,140.46,140.5,140.37,140.39,4211.0,140.46,140.5,140.37,140.39,4211.0
2023-08-22 14:55:00,140.37,140.37,140.26,140.34,4887.0,140.37,140.37,140.26,140.34,4887.0
2023-08-22 15:00:00,140.36,140.41,140.32,140.35,9656.0,140.36,140.41,140.32,140.35,9656.0
2023-08-22 15:05:00,140.37,140.49,140.27,140.49,12745.0,140.37,140.49,140.27,140.49,12745.0
2023-08-22 15:10:00,140.49,140.61,140.49,140.59,3236.0,140.49,140.61,140.49,140.59,3236.0
2023-08-22 15:15:00,140.59,140.59,140.45,140.47,5049.0,140.59,140.59,140.45,140.47,5049.0
2023-08-22 15:20:00,140.46,140.48,140.3,140.32,7952.0,140.46,140.48,140.3,140.32,7952.0
2023-08-22 15:25:00,140.3,140.35,140.24,140.31,19884.0,140.3,140.35,140.24,140.31,19884.0
2023-08-22 15:30:00,140.31,140.41,140.22,140.33,12240.0,140.31,140.41,140.22,140.33,12240.0
2023-08-22 15:35:00,140.32,140.33,140.17,140.17,7602.0,140.32,140.33,140.17,140.17,7602.0
2023-08-22 15:40:00,140.13,140.26,140.11,140.15,13382.0,140.13,140.26,140.11,140.15,13382.0
2023-08-22 15:45:00,140.14,140.39,140.11,140.32,42038.0,140.14,140.39,140.11,140.32,42038.0
2023-08-22 15:50:00,140.33,140.52,140.33,140.49,57275.0,140.33,140.52,140.33,140.49,57275.0
2023-08-22 15:55:00,140.49,140.86,140.48,140.72,97398.0,140.49,140.86,140.48,140.72,97398.0
2023-08-23 09:30:00,141.64,141.66,140.49,140.66,25760.0,141.64,141.66,140.49,140.66,25760.0
2023-08-23 09:35:00,140.53,140.73,140.0,140.08,14997.0,140.53,140.73,140.0,140.08,14997.0
2023-08-23 09:40:00,140.01,140.15,139.73,139.73,7086.0,140.01,140.15,139.73,139.73,7086.0
2023-08-23 09:45:00,139.9,140.59,139.9,139.97,18555.0,139.9,140.59,139.9,139.97,18555.0
2023-08-23 09:50:00,139.93,140.53,139.81,140.36,11501.0,139.93,140.53,139.81,140.36,11501.0
2023-08-23 09:55:00,140.34,140.47,140.04,140.25,21579.0,140.34,140.47,140.04,140.25,21579.0
2023-08-23 10:00:00,140.23,140.72,140.18,140.71,13604.0,140.23,140.72,140.18,140.71,13604.0
2023-08-23 10:05:00,140.68,140.89,140.63,140.7,10855.0,140.68,140.89,140.63,140.7,10855.0
2023-08-23 10:10:00,140.72,140.93,140.59,140.67,9458.0,140.72,140.93,140.59,140.67,9458.0
2023-08-23 10:15:00,140.67,140.67,140.35,140.52,7964.0,140.67,140.67,140.35,140.52,7964.0
2023-08-23 10:20:00,140.47,140.82,140.47,140.76,7902.0,140.47,140.82,140.47,140.76,7902.0
2023-08-23 10:25:00,140.78,140.9,140.68,140.77,7786.0,140.78,140.9,140.68,140.77,7786.0
2023-08-23 10:30:00,140.75,140.87,140.63,140.87,8272.0,140.75,140.87,140.63,140.87,8272.0
2023-08-23 10:35:00,140.84,140.84,140.59,140.63,9904.0,140.84,140.84,140.59,140.63,9904.0
2023-08-23 10:40:00,140.59,140.88,140.59,140.81,5218.0,140.59,140.88,140.59,140.81,5218.0
2023-08-23 10:45:00,140.8,140.88,140.62,140.88,16796.0,140.8,140.88,140.62,140.88,16796.0
2023-08-23 10:50:00,140.83,140.87,140.73,140.74,5557.0,140.83,140.87,140.73,140.74,5557.0
2023-08-23 10:55:00,140.74,140.91,140.62,140.83,24439.0,140.74,140.91,140.62,140.83,24439.0
2023-08-23 11:00:00,140.84,140.95,140.79,140.79,11090.0,140.84,140.95,140.79,140.79,11090.0
2023-08-23 11:05:00,140.77,141.03,140.76,140.87,12427.0,140.77,141.03,140.76,140.87,12427.0
2023-08-23 11:10:00,140.96,141.06,140.86,141.02,6360.0,140.96,141.06,140.86,141.02,6360.0
2023-08-23 11:15:00,141.07,141.07,140.85,140.89,9513.0,141.07,141.07,140.85,140.89,9513.0
2023-08-23 11:20:00,140.92,141.0,140.69,141.0,10570.0,140.92,141.0,140.69,141.0,10570.0
2023-08-23 11:25:00,140.96,141.16,140.95,141.08,18870.0,140.96,141.16,140.95,141.08,18870.0
2023-08-23 11:30:00,141.12,141.14,141.02,141.05,6255.0,141.12,141.14,141.02,141.05,6255.0
2023-08-23 11:35:00,141.05,141.07,140.76,140.76,12700.0,141.05,141.07,140.76,140.76,12700.0
2023-08-23 11:40:00,140.78,140.83,140.55,140.71,4108.0,140.78,140.83,140.55,140.71,4108.0
2023-08-23 11:45:00,140.8,140.88,140.72,140.76,4694.0,140.8,140.88,140.72,140.76,4694.0
2023-08-23 11:50:00,140.69,140.77,140.68,140.73,7166.0,140.69,140.77,140.68,140.73,7166.0
2023-08-23 11:55:00,140.74,140.75,140.54,140.58,6034.0,140.74,140.75,140.54,140.58,6034.0
2023-08-23 12:00:00,140.58,140.71,140.47,140.71,6424.0,140.58,140.71,140.47,140.71,6424.0
2023-08-23 12:05:00,140.71,140.75,140.6,140.72,8164.0,140.71,140.75,140.6,140.72,8164.0
2023-08-23 12:10:00,140.72,140.86,140.69,140.77,7488.0,140.72,140.86,140.69,140.77,7488.0
2023-08-23 12:15:00,140.77,140.95,140.77,140.89,7181.0,140.77,140.95,140.77,140.89,7181.0
2023-08-23 12:20:00,140.9,141.13,140.89,141.12,17740.0,140.9,141.13,140.89,141.12,17740.0
2023-08-23 12:25:00,141.14,141.14,140.93,140.97,19268.0,141.14,141.14,140.93,140.97,19268.0
2023-08-23 12:30:00,141.0,141.08,140.88,141.06,22247.0,141.0,141.08,140.88,141.06,22247.0
2023-08-23 12:35:00,141.09,141.18,140.98,140.98,8958.0,141.09,141.18,140.98,140.98,8958.0
2023-08-23 12:40:00,140.99,141.17,140.94,141.14,21381.0,140.99,141.17,140.94,141.14,21381.0
2023-08-23 12:45:00,141.14,141.36,141.1,141.11,13935.0,141.14,141.36,141.1,141.11,13935.0
2023-08-23 12:50:00,141.1,141.48,141.1,141.48,7773.0,141.1,141.48,141.1,141.48,7773.0
2023-08-23 12:55:00,141.48,141.54,141.37,141.42,13974.0,141.48,141.54,141.37,141.42,13974.0
2023-08-23 13:00:00,141.45,141.63,141.43,141.52,11504.0,141.45,141.63,141.43,141.52,11504.0
2023-08-23 13:05:00,141.5,141.53,141.33,141.33,9664.0,141.5,141.53,141.33,141.33,9664.0
2023-08-23 13:10:00,141.27,141.36,141.2,141.2,9161.0,141.27,141.36,141.2,141.2,9161.0
2023-08-23 13:15:00,141.22,141.78,141.22,141.71,12809.0,141.22,141.78,141.22,141.71,12809.0
2023-08-23 13:20:00,141.67,141.85,141.64,141.77,11502.0,141.67,141.85,141.64,141.77,11502.0
2023-08-23 13:25:00,141.78,141.82,141.67,141.82,3682.0,141.78,141.82,141.67,141.82,3682.0
2023-08-23 13:30:00,141.81,141.83,141.68,141.76,7767.0,141.81,141.83,141.68,141.76,7767.0
2023-08-23 13:35:00,141.75,141.79,141.53,141.67,16809.0,141.75,141.79,141.53,141.67,16809.0
2023-08-23 13:40:00,141.71,141.84,141.49,141.82,9281.0,141.71,141.84,141.49,141.82,9281.0
2023-08-23 13:45:00,141.79,141.92,141.71,141.92,5431.0,141.79,141.92,141.71,141.92,5431.0
2023-08-23 13:50:00,141.93,142.06,141.85,141.85,13894.0,141.93,142.06,141.85,141.85,13894.0
2023-08-23 13:55:00,141.86,141.93,141.85,141.86,5689.0,141.86,141.93,141.85,141.86,5689.0
2023-08-23 14:00:00,141.84,141.89,141.78,141.81,7681.0,141.84,141.89,141.78,141.81,7681.0
2023-08-23 14:05:00,141.81,141.88,141.71,141.71,9479.0,141.81,141.88,141.71,141.71,9479.0
2023-08-23 14:10:00,141.7,141.76,141.58,141.6,13050.0,141.7,141.76,141.58,141.6,13050.0
2023-08-23 14:15:00,141.54,141.82,141.54,141.76,8134.0,141.54,141.82,141.54,141.76,8134.0
2023-08-23 14:20:00,141.78,141.81,141.63,141.81,5859.0,141.78,141.81,141.63,141.81,5859.0
2023-08-23 14:25:00,141.83,141.89,141.75,141.82,5234.0,141.83,141.89,141.75,141.82,5234.0
2023-08-23 14:30:00,141.82,141.86,141.76,141.84,5270.0,141.82,141.86,141.76,141.84,5270.0
2023-08-23 14:35:00,141.81,141.93,141.79,141.88,12544.0,141.81,141.93,141.79,141.88,12544.0
2023-08-23 14:40:00,141.88,141.98,141.83,141.89,6466.0,141.88,141.98,141.83,141.89,6466.0
2023-08-23 14:45:00,141.87,141.9,141.78,141.9,11293.0,141.87,141.9,141.78,141.9,11293.0
2023-08-23 14:50:00,141.9,142.07,141.9,141.99,5807.0,141.9,142.07,141.9,141.99,5807.0
2023-08-23 14:55:00,141.96,142.02,141.91,141.97,5741.0,141.96,142.02,141.91,141.97,5741.0
2023-08-23 15:00:00,141.97,142.11,141.94,142.02,17173.0,141.97,142.11,141.94,142.02,17173.0
2023-08-23 15:05:00,142.03,142.15,141.99,142.03,11149.0,142.03,142.15,141.99,142.03,11149.0
2023-08-23 15:10:00,142.02,142.09,141.95,141.97,6762.0,142.02,142.09,141.95,141.97,6762.0
2023-08-23 15:15:00,141.97,141.97,141.84,141.9,20795.0,141.97,141.97,141.84,141.9,20795.0
2023-08-23 15:20:00,141.9,141.92,141.76,141.79,23644.0,141.9,141.92,141.76,141.79,23644.0
2023-08-23 15:25:00,141.79,141.89,141.75,141.87,13771.0,141.79,141.89,141.75,141.87,13771.0
2023-08-23 15:30:00,141.85,141.94,141.83,141.85,30452.0,141.85,141.94,141.83,141.85,30452.0
2023-08-23 15:35:00,141.85,141.93,141.79,141.88,26646.0,141.85,141.93,141.79,141.88,26646.0
2023-08-23 15:40:00,141.87,142.02,141.85,141.86,36569.0,141.87,142.02,141.85,141.86,36569.0
2023-08-23 15:45:00,141.85,142.03,141.85,141.95,58121.0,141.85,142.03,141.85,141.95,58121.0
2023-08-23 15:50:00,141.97,142.17,141.86,141.89,80161.0,141.97,142.17,141.86,141.89,80161.0
2023-08-23 15:55:00,141.87,142.44,141.81,142.26,209121.0,141.87,142.44,141.81,142.26,209121.0
2023-08-24 09:30:00,131.0,131.45,128.87,130.16,506028.0,131.0,131.45,128.87,130.16,506028.0
2023-08-24 09:35:00,130.11,130.31,127.99,128.26,339495.0,130.11,130.31,127.99,128.26,339495.0
2023-08-24 09:40:00,128.2,128.24,126.63,126.73,314131.0,128.2,128.24,126.63,126.73,314131.0
2023-08-24 09:45:00,126.7,127.38,126.0,127.13,188459.0,126.7,127.38,126.0,127.13,188459.0
2023-08-24 09:50:00,127.12,128.74,127.09,128.73,149333.0,127.12,128.74,127.09,128.73,149333.0
2023-08-24 09:55:00,128.64,130.34,128.54,128.97,165258.0,128.64,130.34,128.54,128.97,165258.0
2023-08-24 10:00:00,129.01,129.2,127.99,128.04,137041.0,129.01,129.2,127.99,128.04,137041.0
2023-08-24 10:05:00,128.03,128.35,127.66,127.85,174710.0,128.03,128.35,127.66,127.85,174710.0
2023-08-24 10:10:00,127.85,127.99,127.32,127.8,136461.0,127.85,127.99,127.32,127.8,136461.0
2023-08-24 10:15:00,127.75,128.22,127.72,128.03,142782.0,127.75,128.22,127.72,128.03,142782.0
2023-08-24 10:20:00,128.03,128.29,127.8,127.98,155221.0,128.03,128.29,127.8,127.98,155221.0
2023-08-24 10:25:00,127.98,128.15,127.84,128.07,83591.0,127.98,128.15,127.84,128.07,83591.0
2023-08-24 10:30:00,128.07,128.42,127.86,128.39,84839.0,128.07,128.42,127.86,128.39,84839.0
2023-08-24 10:35:00,128.42,128.54,127.92,128.21,75920.0,128.42,128.54,127.92,128.21,75920.0
2023-08-24 10:40:00,128.24,128.5,127.66,127.9,121645.0,128.24,128.5,127.66,127.9,121645.0
2023-08-24 10:45:00,127.9,127.9,127.07,127.53,96917.0,127.9,127.9,127.07,127.53,96917.0
2023-08-24 10:50:00,127.53,127.71,127.26,127.64,89864.0,127.53,127.71,127.26,127.64,89864.0
2023-08-24 10:55:00,127.66,128.13,127.37,127.41,59112.0,127.66,128.13,127.37,127.41,59112.0
2023-08-24 11:00:00,127.42,127.82,127.22,127.8,49537.0,127.42,127.82,127.22,127.8,49537.0
2023-08-24 11:05:00,127.8,128.28,127.62,128.22,33332.0,127.8,128.28,127.62,128.22,33332.0
2023-08-24 11:10:00,128.26,128.79,128.06,128.38,58699.0,128.26,128.79,128.06,128.38,58699.0
2023-08-24 11:15:00,128.37,128.43,127.97,128.0,47057.0,128.37,128.43,127.97,128.0,47057.0
2023-08-24 11:20:00,127.97,128.23,127.93,128.14,32735.0,127.97,128.23,127.93,128.14,32735.0
2023-08-24 11:25:00,128.16,128.55,127.96,128.55,39805.0,128.16,128.55,127.96,128.55,39805.0
2023-08-24 11:30:00,128.54,128.54,127.92,128.11,29742.0,128.54,128.54,127.92,128.11,29742.0
2023-08-24 11:35:00,128.1,128.12,127.93,127.99,40265.0,128.1,128.12,127.93,127.99,40265.0
2023-08-24 11:40:00,128.0,128.16,127.95,127.99,60482.0,128.0,128.16,127.95,127.99,60482.0
2023-08-24 11:45:00,127.97,127.98,127.5,127.52,37821.0,127.97,127.98,127.5,127.52,37821.0
2023-08-24 11:50:00,127.52,127.64,127.31,127.59,25338.0,127.52,127.64,127.31,127.59,25338.0
2023-08-24 11:55:00,127.58,127.67,127.2,127.35,34365.0,127.58,127.67,127.2,127.35,34365.0
2023-08-24 12:00:00,127.33,127.58,127.3,127.36,22505.0,127.33,127.58,127.3,127.36,22505.0
2023-08-24 12:05:00,127.36,127.46,127.09,127.23,38253.0,127.36,127.46,127.09,127.23,38253.0
2023-08-24 12:10:00,127.2,127.35,127.15,127.27,14190.0,127.2,127.35,127.15,127.27,14190.0
2023-08-24 12:15:00,127.24,127.46,127.1,127.31,29735.0,127.24,127.46,127.1,127.31,29735.0
2023-08-24 12:20:00,127.29,127.51,127.17,127.32,26145.0,127.29,127.51,127.17,127.32,26145.0
2023-08-24 12:25:00,127.29,127.34,127.07,127.29,41885.0,127.29,127.34,127.07,127.29,41885.0
2023-08-24 12:30:00,127.29,127.35,126.54,126.55,96953.0,127.29,127.35,126.54,126.55,96953.0
2023-08-24 12:35:00,126.56,126.65,126.34,126.39,39627.0,126.56,126.65,126.34,126.39,39627.0
2023-08-24 12:40:00,126.42,126.79,126.37,126.37,46037.0,126.42,126.79,126.37,126.37,46037.0
2023-08-24 12:45:00,126.37,126.69,126.05,126.05,33784.0,126.37,126.69,126.05,126.05,33784.0
2023-08-24 12:50:00,126.05,126.51,126.02,126.35,60270.0,126.05,126.51,126.02,126.35,60270.0
2023-08-24 12:55:00,126.36,126.36,126.09,126.31,36792.0,126.36,126.36,126.09,126.31,36792.0
2023-08-24 13:00:00,126.34,126.95,126.29,126.9,40691.0,126.34,126.95,126.29,126.9,40691.0
2023-08-24 13:05:00,126.95,126.95,126.35,126.35,40393.0,126.95,126.95,126.35,126.35,40393.0
2023-08-24 13:10:00,126.34,126.69,126.2,126.46,38035.0,126.34,126.69,126.2,126.46,38035.0
2023-08-24 13:15:00,126.47,126.6,126.12,126.28,32257.0,126.47,126.6,126.12,126.28,32257.0
2023-08-24 13:20:00,126.28,126.39,125.76,125.76,72670.0,126.28,126.39,125.76,125.76,72670.0
2023-08-24 13:25:00,125.77,125.98,125.48,125.9,57386.0,125.77,125.98,125.48,125.9,57386.0
2023-08-24 13:30:00,125.85,126.29,125.84,125.92,34373.0,125.85,126.29,125.84,125.92,34373.0
2023-08-24 13:35:00,125.92,126.01,125.58,125.58,38183.0,125.92,126.01,125.58,125.58,38183.0
2023-08-24 13:40:00,125.58,125.72,125.49,125.64,29931.0,125.58,125.72,125.49,125.64,29931.0
2023-08-24 13:45:00,125.64,125.64,125.1,125.17,46960.0,125.64,125.64,125.1,125.17,46960.0
2023-08-24 13:50:00,125.15,125.32,125.05,125.32,39168.0,125.15,125.32,125.05,125.32,39168.0
2023-08-24 13:55:00,125.33,125.85,125.32,125.73,64513.0,125.33,125.85,125.32,125.73,64513.0
2023-08-24 14:00:00,125.74,126.09,125.66,126.09,56785.0,125.74,126.09,125.66,126.09,56785.0
2023-08-24 14:05:00,126.09,126.29,126.03,126.05,50812.0,126.09,126.29,126.03,126.05,50812.0
2023-08-24 14:10:00,126.06,126.7,125.82,126.51,56690.0,126.06,126.7,125.82,126.51,56690.0
2023-08-24 14:15:00,126.51,126.62,125.9,126.16,54617.0,126.51,126.62,125.9,126.16,54617.0
2023-08-24 14:20:00,126.15,126.25,125.8,125.88,40993.0,126.15,126.25,125.8,125.88,40993.0
2023-08-24 14:25:00,125.89,125.96,125.11,125.36,55548.0,125.89,125.96,125.11,125.36,55548.0
2023-08-24 14:30:00,125.37,125.53,125.32,125.48,35960.0,125.37,125.53,125.32,125.48,35960.0
2023-08-24 14:35:00,125.48,125.79,125.48,125.62,32975.0,125.48,125.79,125.48,125.62,32975.0
2023-08-24 14:40:00,125.62,125.62,125.43,125.54,19140.0,125.62,125.62,125.43,125.54,19140.0
2023-08-24 14:45:00,125.56,125.59,125.26,125.39,29187.0,125.56,125.59,125.26,125.39,29187.0
2023-08-24 14:50:00,125.39,125.42,125.01,125.07,54986.0,125.39,125.42,125.01,125.07,54986.0
2023-08-24 14:55:00,125.08,125.08,124.73,124.91,70528.0,125.08,125.08,124.73,124.91,70528.0
2023-08-24 15:00:00,124.96,125.23,124.94,125.23,51592.0,124.96,125.23,124.94,125.23,51592.0
2023-08-24 15:05:00,125.25,125.4,125.2,125.22,28563.0,125.25,125.4,125.2,125.22,28563.0
2023-08-24 15:10:00,125.21,125.21,124.81,125.05,58755.0,125.21,125.21,124.81,125.05,58755.0
2023-08-24 15:15:00,125.02,125.14,124.78,124.83,60506.0,125.02,125.14,124.78,124.83,60506.0
2023-08-24 15:20:00,124.83,124.92,124.73,124.73,51805.0,124.83,124.92,124.73,124.73,51805.0
2023-08-24 15:25:00,124.73,125.11,124.73,124.74,65383.0,124.73,125.11,124.73,124.74,65383.0
2023-08-24 15:30:00,124.74,124.87,124.47,124.48,75665.0,124.74,124.87,124.47,124.48,75665.0
2023-08-24 15:35:00,124.47,124.49,124.05,124.08,142301.0,124.47,124.49,124.05,124.08,142301.0
2023-08-24 15:40:00,124.08,124.2,123.52,124.13,133976.0,124.08,124.2,123.52,124.13,133976.0
2023-08-24 15:45:00,124.12,124.64,124.05,124.59,212312.0,124.12,124.64,124.05,124.59,212312.0
2023-08-24 15:50:00,124.57,124.59,124.11,124.4,365556.0,124.57,124.59,124.11,124.4,365556.0
2023-08-24 15:55:00,124.39,124.49,123.86,123.87,468687.0,124.39,124.49,123.86,123.87,468687.0
2023-08-25 09:30:00,123.73,123.93,122.39,122.56,114738.0,123.73,123.93,122.39,122.56,114738.0
2023-08-25 09:35:00,122.89,123.05,122.41,122.89,36329.0,122.89,123.05,122.41,122.89,36329.0
2023-08-25 09:40:00,122.91,123.28,122.58,123.21,45798.0,122.91,123.28,122.58,123.21,45798.0
2023-08-25 09:45:00,123.18,124.61,123.0,124.61,57958.0,123.18,124.61,123.0,124.61,57958.0
2023-08-25 09:50:00,124.68,124.91,124.09,124.57,56682.0,124.68,124.91,124.09,124.57,56682.0
2023-08-25 09:55:00,124.56,124.99,124.32,124.86,31322.0,124.56,124.99,124.32,124.86,31322.0
2023-08-25 10:00:00,124.81,124.94,124.42,124.78,35949.0,124.81,124.94,124.42,124.78,35949.0
2023-08-25 10:05:00,124.68,124.75,124.15,124.43,33873.0,124.68,124.75,124.15,124.43,33873.0
2023-08-25 10:10:00,124.43,125.25,124.39,125.12,45882.0,124.43,125.25,124.39,125.12,45882.0
2023-08-25 10:15:00,125.18,125.86,124.83,124.99,57169.0,125.18,125.86,124.83,124.99,57169.0
2023-08-25 10:20:00,124.92,125.35,124.8,125.0,25796.0,124.92,125.35,124.8,125.0,25796.0
2023-08-25 10:25:00,124.99,125.31,124.72,125.07,20850.0,124.99,125.31,124.72,125.07,20850.0
2023-08-25 10:30:00,125.0,125.35,124.9,125.29,18573.0,125.0,125.35,124.9,125.29,18573.0
2023-08-25 10:35:00,125.31,125.6,125.13,125.41,37319.0,125.31,125.6,125.13,125.41,37319.0
2023-08-25 10:40:00,125.43,125.77,125.33,125.4,21802.0,125.43,125.77,125.33,125.4,21802.0
2023-08-25 10:45:00,125.42,125.66,125.25,125.65,40896.0,125.42,125.66,125.25,125.65,40896.0
2023-08-25 10:50:00,125.62,125.9,125.62,125.81,42488.0,125.62,125.9,125.62,125.81,42488.0
2023-08-25 10:55:00,125.83,126.0,125.32,125.32,49389.0,125.83,126.0,125.32,125.32,49389.0
2023-08-25 11:00:00,125.29,125.31,124.95,124.96,20712.0,125.29,125.31,124.95,124.96,20712.0
2023-08-25 11:05:00,124.98,125.12,124.7,124.79,19444.0,124.98,125.12,124.7,124.79,19444.0
2023-08-25 11:10:00,124.91,125.04,124.41,124.49,20787.0,124.91,125.04,124.41,124.49,20787.0
2023-08-25 11:15:00,124.5,124.63,124.24,124.35,17062.0,124.5,124.63,124.24,124.35,17062.0
2023-08-25 11:20:00,124.35,124.48,124.06,124.34,27952.0,124.35,124.48,124.06,124.34,27952.0
2023-08-25 11:25:00,124.33,124.59,124.15,124.58,15435.0,124.33,124.59,124.15,124.58,15435.0
2023-08-25 11:30:00,124.58,124.58,124.14,124.54,27128.0,124.58,124.58,124.14,124.54,27128.0
2023-08-25 11:35:00,124.57,124.7,124.39,124.42,19108.0,124.57,124.7,124.39,124.42,19108.0
2023-08-25 11:40:00,124.39,124.39,124.07,124.07,18515.0,124.39,124.39,124.07,124.07,18515.0
2023-08-25 11:45:00,124.06,124.25,123.41,124.16,32870.0,124.06,124.25,123.41,124.16,32870.0
2023-08-25 11:50:00,124.18,124.18,123.9,124.07,17677.0,124.18,124.18,123.9,124.07,17677.0
2023-08-25 11:55:00,124.01,124.06,123.68,123.89,16732.0,124.01,124.06,123.68,123.89,16732.0
2023-08-25 12:00:00,123.94,124.4,123.93,124.36,25234.0,123.94,124.4,123.93,124.36,25234.0
2023-08-25 12:05:00,124.41,124.48,124.04,124.35,16304.0,124.41,124.48,124.04,124.35,16304.0
2023-08-25 12:10:00,124.35,124.46,124.33,124.42,12565.0,124.35,124.46,124.33,124.42,12565.0
2023-08-25 12:15:00,124.4,124.46,124.17,124.43,12547.0,124.4,124.46,124.17,124.43,12547.0
2023-08-25 12:20:00,124.39,124.8,124.39,124.8,10824.0,124.39,124.8,124.39,124.8,10824.0
2023-08-25 12:25:00,124.78,125.0,124.68,124.97,25310.0,124.78,125.0,124.68,124.97,25310.0
2023-08-25 12:30:00,124.96,125.0,124.84,124.98,13356.0,124.96,125.0,124.84,124.98,13356.0
2023-08-25 12:35:00,124.99,125.05,124.89,124.99,15764.0,124.99,125.05,124.89,124.99,15764.0
2023-08-25 12:40:00,124.98,125.07,124.96,125.06,12982.0,124.98,125.07,124.96,125.06,12982.0
2023-08-25 12:45:00,125.07,125.45,125.06,125.44,29976.0,125.07,125.45,125.06,125.44,29976.0
2023-08-25 12:50:00,125.5,125.5,124.94,125.0,26557.0,125.5,125.5,124.94,125.0,26557.0
2023-08-25 12:55:00,125.02,125.16,125.0,125.06,12303.0,125.02,125.16,125.0,125.06,12303.0
2023-08-25 13:00:00,125.07,125.14,124.93,124.96,10752.0,125.07,125.14,124.93,124.96,10752.0
2023-08-25 13:05:00,124.96,125.12,124.93,125.02,9664.0,124.96,125.12,124.93,125.02,9664.0
2023-08-25 13:10:00,125.0,125.0,124.8,124.98,11560.0,125.0,125.0,124.8,124.98,11560.0
2023-08-25 13:15:00,124.98,125.0,124.61,124.61,18363.0,124.98,125.0,124.61,124.61,18363.0
2023-08-25 13:20:00,124.57,124.59,124.41,124.47,13199.0,124.57,124.59,124.41,124.47,13199.0
2023-08-25 13:25:00,124.49,124.51,124.18,124.47,12238.0,124.49,124.51,124.18,124.47,12238.0
2023-08-25 13:30:00,124.48,124.52,124.26,124.4,15789.0,124.48,124.52,124.26,124.4,15789.0
2023-08-25 13:35:00,124.37,124.5,124.31,124.41,19192.0,124.37,124.5,124.31,124.41,19192.0
2023-08-25 13:40:00,124.44,124.44,124.26,124.26,12611.0,124.44,124.44,124.26,124.26,12611.0
2023-08-25 13:45:00,124.25,124.35,124.14,124.32,11289.0,124.25,124.35,124.14,124.32,11289.0
2023-08-25 13:50:00,124.33,124.39,124.27,124.31,11162.0,124.33,124.39,124.27,124.31,11162.0
2023-08-25 13:55:00,124.34,124.35,124.13,124.3,8810.0,124.34,124.35,124.13,124.3,8810.0
2023-08-25 14:00:00,124.29,124.29,124.02,124.17,8881.0,124.29,124.29,124.02,124.17,8881.0
2023-08-25 14:05:00,124.16,124.17,123.96,124.03,15378.0,124.16,124.17,123.96,124.03,15378.0
2023-08-25 14:10:00,124.03,124.09,123.96,123.99,16099.0,124.03,124.09,123.96,123.99,16099.0
2023-08-25 14:15:00,124.0,124.07,123.88,124.04,12081.0,124.0,124.07,123.88,124.04,12081.0
2023-08-25 14:20:00,124.08,124.14,124.01,124.04,11287.0,124.08,124.14,124.01,124.04,11287.0
2023-08-25 14:25:00,124.02,124.07,123.88,124.02,14576.0,124.02,124.07,123.88,124.02,14576.0
2023-08-25 14:30:00,123.97,124.07,123.9,124.05,11441.0,123.97,124.07,123.9,124.05,11441.0
2023-08-25 14:35:00,124.07,124.25,123.98,124.13,28415.0,124.07,124.25,123.98,124.13,28415.0
2023-08-25 14:40:00,124.16,124.39,124.15,124.37,20631.0,124.16,124.39,124.15,124.37,20631.0
2023-08-25 14:45:00,124.41,124.42,124.18,124.32,19840.0,124.41,124.42,124.18,124.32,19840.0
2023-08-25 14:50:00,124.33,124.36,123.97,124.14,50552.0,124.33,124.36,123.97,124.14,50552.0
2023-08-25 14:55:00,124.14,124.63,124.08,124.61,29051.0,124.14,124.63,124.08,124.61,29051.0
2023-08-25 15:00:00,124.64,124.9,124.15,124.19,15202.0,124.64,124.9,124.15,124.19,15202.0
2023-08-25 15:05:00,124.21,124.35,124.11,124.17,13487.0,124.21,124.35,124.11,124.17,13487.0
2023-08-25 15:10:00,124.14,124.24,123.94,124.03,18865.0,124.14,124.24,123.94,124.03,18865.0
2023-08-25 15:15:00,124.02,124.15,123.94,123.97,16026.0,124.02,124.15,123.94,123.97,16026.0
2023-08-25 15:20:00,123.96,124.24,123.94,124.23,59472.0,123.96,124.24,123.94,124.23,59472.0
2023-08-25 15:25:00,124.2,124.31,123.92,123.97,28843.0,124.2,124.31,123.92,123.97,28843.0
2023-08-25 15:30:00,123.98,124.01,123.83,123.84,41612.0,123.98,124.01,123.83,123.84,41612.0
2023-08-25 15:35:00,123.84,123.94,123.64,123.7,29394.0,123.84,123.94,123.64,123.7,29394.0
2023-08-25 15:40:00,123.72,123.74,123.65,123.66,30979.0,123.72,123.74,123.65,123.66,30979.0
2023-08-25 15:45:00,123.67,123.71,123.32,123.34,57529.0,123.67,123.71,123.32,123.34,57529.0
2023-08-25 15:50:00,123.33,123.6,123.27,123.49,102297.0,123.33,123.6,123.27,123.49,102297.0
2023-08-25 15:55:00,123.49,123.74,123.3,123.31,216631.0,123.49,123.74,123.3,123.31,216631.0
2023-08-28 09:30:00,123.43,123.75,123.0,123.71,31005.0,123.43,123.75,123.0,123.71,31005.0
2023-08-28 09:35:00,123.64,124.63,123.5,124.48,21066.0,123.64,124.63,123.5,124.48,21066.0
2023-08-28 09:40:00,124.59,125.41,124.3,125.41,48873.0,124.59,125.41,124.3,125.41,48873.0
2023-08-28 09:45:00,125.35,125.35,124.63,124.65,26893.0,125.35,125.35,124.63,124.65,26893.0
2023-08-28 09:50:00,124.69,125.0,124.6,124.86,10942.0,124.69,125.0,124.6,124.86,10942.0
2023-08-28 09:55:00,124.81,125.0,124.59,124.69,10978.0,124.81,125.0,124.59,124.69,10978.0
2023-08-28 10:00:00,124.72,124.75,124.62,124.75,6003.0,124.72,124.75,124.62,124.75,6003.0
2023-08-28 10:05:00,124.7,124.92,124.64,124.91,16469.0,124.7,124.92,124.64,124.91,16469.0
2023-08-28 10:10:00,124.91,124.96,124.76,124.8,18615.0,124.91,124.96,124.76,124.8,18615.0
2023-08-28 10:15:00,124.69,124.9,124.43,124.57,8099.0,124.69,124.9,124.43,124.57,8099.0
2023-08-28 10:20:00,124.59,124.64,124.06,124.34,8710.0,124.59,124.64,124.06,124.34,8710.0
2023-08-28 10:25:00,124.41,124.84,124.36,124.63,11942.0,124.41,124.84,124.36,124.63,11942.0
2023-08-28 10:30:00,124.62,124.76,124.5,124.64,5893.0,124.62,124.76,124.5,124.64,5893.0
2023-08-28 10:35:00,124.63,124.63,124.4,124.4,11190.0,124.63,124.63,124.4,124.4,11190.0
2023-08-28 10:40:00,124.39,124.75,124.39,124.75,8571.0,124.39,124.75,124.39,124.75,8571.0
2023-08-28 10:45:00,124.8,124.8,124.26,124.26,16340.0,124.8,124.8,124.26,124.26,16340.0
2023-08-28 10:50:00,124.25,124.57,124.25,124.55,13722.0,124.25,124.57,124.25,124.55,13722.0
2023-08-28 10:55:00,124.52,124.57,124.36,124.47,22305.0,124.52,124.57,124.36,124.47,22305.0
2023-08-28 11:00:00,124.43,124.75,124.42,124.6,12274.0,124.43,124.75,124.42,124.6,12274.0
2023-08-28 11:05:00,124.58,124.71,124.43,124.44,4688.0,124.58,124.71,124.43,124.44,4688.0
2023-08-28 11:10:00,124.5,124.55,124.29,124.29,17247.0,124.5,124.55,124.29,124.29,17247.0
2023-08-28 11:15:00,124.29,124.47,124.15,124.4,13308.0,124.29,124.47,124.15,124.4,13308.0
2023-08-28 11:20:00,124.42,124.52,124.39,124.44,11277.0,124.42,124.52,124.39,124.44,11277.0
2023-08-28 11:25:00,124.42,124.48,124.35,124.43,8044.0,124.42,124.48,124.35,124.43,8044.0
2023-08-28 11:30:00,124.42,124.5,124.32,124.39,6501.0,124.42,124.5,124.32,124.39,6501.0
2023-08-28 11:35:00,124.35,124.4,124.13,124.28,13658.0,124.35,124.4,124.13,124.28,13658.0
2023-08-28 11:40:00,124.27,124.33,124.22,124.28,12139.0,124.27,124.33,124.22,124.28,12139.0
2023-08-28 11:45:00,124.28,124.36,124.21,124.36,17036.0,124.28,124.36,124.21,124.36,17036.0
2023-08-28 11:50:00,124.36,124.39,124.3,124.31,14326.0,124.36,124.39,124.3,124.31,14326.0
2023-08-28 11:55:00,124.31,124.36,124.19,124.27,9091.0,124.31,124.36,124.19,124.27,9091.0
2023-08-28 12:00:00,124.23,124.41,124.21,124.41,10630.0,124.23,124.41,124.21,124.41,10630.0
2023-08-28 12:05:00,124.38,124.41,124.15,124.29,255681.0,124.38,124.41,124.15,124.29,255681.0
2023-08-28 12:10:00,124.29,124.33,124.03,124.33,196311.0,124.29,124.33,124.03,124.33,196311.0
2023-08-28 12:15:00,124.33,124.38,124.15,124.22,9737.0,124.33,124.38,124.15,124.22,9737.0
2023-08-28 12:20:00,124.18,124.22,123.75,123.76,18517.0,124.18,124.22,123.75,123.76,18517.0
2023-08-28 12:25:00,123.83,123.88,123.53,123.53,13050.0,123.83,123.88,123.53,123.53,13050.0
2023-08-28 12:30:00,123.56,123.69,123.28,123.29,11492.0,123.56,123.69,123.28,123.29,11492.0
2023-08-28 12:35:00,123.32,123.53,123.27,123.42,9609.0,123.32,123.53,123.27,123.42,9609.0
2023-08-28 12:40:00,123.46,123.8,123.43,123.8,9446.0,123.46,123.8,123.43,123.8,9446.0
2023-08-28 12:45:00,123.82,123.84,123.55,123.55,15936.0,123.82,123.84,123.55,123.55,15936.0
2023-08-28 12:50:00,123.55,123.64,123.48,123.49,14580.0,123.55,123.64,123.48,123.49,14580.0
2023-08-28 12:55:00,123.48,123.59,123.33,123.41,21397.0,123.48,123.59,123.33,123.41,21397.0
2023-08-28 13:00:00,123.44,123.67,123.32,123.65,19212.0,123.44,123.67,123.32,123.65,19212.0
2023-08-28 13:05:00,123.57,123.92,123.57,123.67,10057.0,123.57,123.92,123.57,123.67,10057.0
2023-08-28 13:10:00,123.71,123.72,123.63,123.63,5741.0,123.71,123.72,123.63,123.63,5741.0
2023-08-28 13:15:00,123.6,123.68,123.51,123.54,6607.0,123.6,123.68,123.51,123.54,6607.0
2023-08-28 13:20:00,123.56,123.81,123.56,123.71,11323.0,123.56,123.81,123.56,123.71,11323.0
2023-08-28 13:25:00,123.76,123.82,123.72,123.74,6064.0,123.76,123.82,123.72,123.74,6064.0
2023-08-28 13:30:00,123.76,123.82,123.69,123.82,10964.0,123.76,123.82,123.69,123.82,10964.0
2023-08-28 13:35:00,123.78,124.03,123.73,123.94,23599.0,123.78,124.03,123.73,123.94,23599.0
2023-08-28 13:40:00,123.97,124.0,123.87,123.92,13735.0,123.97,124.0,123.87,123.92,13735.0
2023-08-28 13:45:00,123.95,123.95,123.81,123.82,7355.0,123.95,123.95,123.81,123.82,7355.0
2023-08-28 13:50:00,123.84,123.88,123.57,123.61,24770.0,123.84,123.88,123.57,123.61,24770.0
2023-08-28 13:55:00,123.61,123.61,123.2,123.4,37191.0,123.61,123.61,123.2,123.4,37191.0
2023-08-28 14:00:00,123.38,123.62,123.38,123.46,14694.0,123.38,123.62,123.38,123.46,14694.0
2023-08-28 14:05:00,123.48,123.53,123.32,123.5,16709.0,123.48,123.53,123.32,123.5,16709.0
2023-08-28 14:10:00,123.47,123.55,123.33,123.36,14400.0,123.47,123.55,123.33,123.36,14400.0
2023-08-28 14:15:00,123.36,123.54,123.35,123.49,11684.0,123.36,123.54,123.35,123.49,11684.0
2023-08-28 14:20:00,123.52,123.75,123.52,123.75,16219.0,123.52,123.75,123.52,123.75,16219.0
2023-08-28 14:25:00,123.75,123.88,123.69,123.8,15643.0,123.75,123.88,123.69,123.8,15643.0
2023-08-28 14:30:00,123.78,123.85,123.69,123.8,5710.0,123.78,123.85,123.69,123.8,5710.0
2023-08-28 14:35:00,123.84,123.88,123.77,123.82,4916.0,123.84,123.88,123.77,123.82,4916.0
2023-08-28 14:40:00,123.8,124.03,123.8,124.03,22530.0,123.8,124.03,123.8,124.03,22530.0
2023-08-28 14:45:00,124.04,124.24,123.94,124.05,121023.0,124.04,124.24,123.94,124.05,121023.0
2023-08-28 14:50:00,124.08,124.22,123.91,124.17,11408.0,124.08,124.22,123.91,124.17,11408.0
2023-08-28 14:55:00,124.17,124.27,124.05,124.26,11555.0,124.17,124.27,124.05,124.26,11555.0
2023-08-28 15:00:00,124.3,124.55,124.25,124.51,140213.0,124.3,124.55,124.25,124.51,140213.0
2023-08-28 15:05:00,124.53,124.58,124.45,124.52,10156.0,124.53,124.58,124.45,124.52,10156.0
2023-08-28 15:10:00,124.48,124.49,124.27,124.28,9260.0,124.48,124.49,124.27,124.28,9260.0
2023-08-28 15:15:00,124.25,124.3,123.99,124.04,13591.0,124.25,124.3,123.99,124.04,13591.0
2023-08-28 15:20:00,124.02,124.15,123.87,124.12,25548.0,124.02,124.15,123.87,124.12,25548.0
2023-08-28 15:25:00,124.11,124.29,124.02,124.24,20500.0,124.11,124.29,124.02,124.24,20500.0
2023-08-28 15:30:00,124.22,124.32,124.15,124.19,16192.0,124.22,124.32,124.15,124.19,16192.0
2023-08-28 15:35:00,124.2,124.28,124.08,124.08,17877.0,124.2,124.28,124.08,124.08,17877.0
2023-08-28 15:40:00,124.07,124.31,124.04,124.24,34758.0,124.07,124.31,124.04,124.24,34758.0
2023-08-28 15:45:00,124.23,124.67,124.23,124.59,42521.0,124.23,124.67,124.23,124.59,42521.0
2023-08-28 15:50:00,124.6,124.78,124.59,124.66,66211.0,124.6,124.78,124.59,124.66,66211.0
2023-08-28 15:55:00,124.68,124.88,124.43,124.52,182716.0,124.68,124.88,124.43,124.52,182716.0
2023-08-29 09:30:00,124.56,124.68,123.92,124.4,39941.0,124.56,124.68,123.92,124.4,39941.0
2023-08-29 09:35:00,124.39,124.65,124.19,124.6,25299.0,124.39,124.65,124.19,124.6,25299.0
2023-08-29 09:40:00,124.57,124.57,124.1,124.22,17525.0,124.57,124.57,124.1,124.22,17525.0
2023-08-29 09:45:00,124.19,124.25,123.87,124.02,18175.0,124.19,124.25,123.87,124.02,18175.0
2023-08-29 09:50:00,124.02,124.12,123.64,123.69,31051.0,124.02,124.12,123.64,123.69,31051.0
2023-08-29 09:55:00,123.68,124.03,123.62,123.95,20250.0,123.68,124.03,123.62,123.95,20250.0
2023-08-29 10:00:00,123.95,124.5,123.95,124.42,20221.0,123.95,124.5,123.95,124.42,20221.0
2023-08-29 10:05:00,124.41,124.47,123.94,123.98,11559.0,124.41,124.47,123.94,123.98,11559.0
2023-08-29 10:10:00,124.02,124.03,123.72,123.89,29375.0,124.02,124.03,123.72,123.89,29375.0
2023-08-29 10:15:00,123.93,123.99,123.74,123.8,14058.0,123.93,123.99,123.74,123.8,14058.0
2023-08-29 10:20:00,123.82,123.83,123.73,123.82,13172.0,123.82,123.83,123.73,123.82,13172.0
2023-08-29 10:25:00,123.8,123.81,123.41,123.73,33124.0,123.8,123.81,123.41,123.73,33124.0
2023-08-29 10:30:00,123.69,123.86,123.65,123.79,14088.0,123.69,123.86,123.65,123.79,14088.0
2023-08-29 10:35:00,123.76,123.79,123.4,123.48,15082.0,123.76,123.79,123.4,123.48,15082.0
2023-08-29 10:40:00,123.46,123.59,123.22,123.22,28797.0,123.46,123.59,123.22,123.22,28797.0
2023-08-29 10:45:00,123.19,123.26,123.07,123.21,21447.0,123.19,123.26,123.07,123.21,21447.0
2023-08-29 10:50:00,123.26,123.41,123.05,123.16,34675.0,123.26,123.41,123.05,123.16,34675.0
2023-08-29 10:55:00,123.13,123.33,123.11,123.22,28348.0,123.13,123.33,123.11,123.22,28348.0
2023-08-29 11:00:00,123.23,123.56,123.12,123.53,23479.0,123.23,123.56,123.12,123.53,23479.0
2023-08-29 11:05:00,123.55,123.61,123.44,123.49,26873.0,123.55,123.61,123.44,123.49,26873.0
2023-08-29 11:10:00,123.48,123.48,123.25,123.3,19450.0,123.48,123.48,123.25,123.3,19450.0
2023-08-29 11:15:00,123.34,123.48,123.3,123.39,41765.0,123.34,123.48,123.3,123.39,41765.0
2023-08-29 11:20:00,123.39,123.45,123.26,123.36,10895.0,123.39,123.45,123.26,123.36,10895.0
2023-08-29 11:25:00,123.36,123.88,123.31,123.85,20356.0,123.36,123.88,123.31,123.85,20356.0
2023-08-29 11:30:00,123.84,123.93,123.56,123.66,14347.0,123.84,123.93,123.56,123.66,14347.0
2023-08-29 11:35:00,123.63,123.77,123.62,123.72,14313.0,123.63,123.77,123.62,123.72,14313.0
2023-08-29 11:40:00,123.75,123.81,123.56,123.79,11474.0,123.75,123.81,123.56,123.79,11474.0
2023-08-29 11:45:00,123.79,123.9,123.71,123.75,10172.0,123.79,123.9,123.71,123.75,10172.0
2023-08-29 11:50:00,123.76,124.01,123.67,123.94,9419.0,123.76,124.01,123.67,123.94,9419.0
2023-08-29 11:55:00,123.94,123.94,123.75,123.81,4304.0,123.94,123.94,123.75,123.81,4304.0
2023-08-29 12:00:00,123.81,124.03,123.74,123.96,7909.0,123.81,124.03,123.74,123.96,7909.0
2023-08-29 12:05:00,123.94,124.02,123.86,123.87,4198.0,123.94,124.02,123.86,123.87,4198.0
2023-08-29 12:10:00,123.91,123.91,123.81,123.87,3956.0,123.91,123.91,123.81,123.87,3956.0
2023-08-29 12:15:00,123.86,123.96,123.85,123.89,4740.0,123.86,123.96,123.85,123.89,4740.0
2023-08-29 12:20:00,123.89,124.02,123.85,123.93,12113.0,123.89,124.02,123.85,123.93,12113.0
2023-08-29 12:25:00,124.0,124.0,123.84,123.96,4300.0,124.0,124.0,123.84,123.96,4300.0
2023-08-29 12:30:00,123.95,123.95,123.83,123.87,5815.0,123.95,123.95,123.83,123.87,5815.0
2023-08-29 12:35:00,123.87,123.91,123.77,123.77,3278.0,123.87,123.91,123.77,123.77,3278.0
2023-08-29 12:40:00,123.82,123.89,123.71,123.87,4090.0,123.82,123.89,123.71,123.87,4090.0
2023-08-29 12:45:00,123.88,123.88,123.65,123.68,3367.0,123.88,123.88,123.65,123.68,3367.0
2023-08-29 12:50:00,123.68,123.71,123.54,123.63,4025.0,123.68,123.71,123.54,123.63,4025.0
2023-08-29 12:55:00,123.64,123.75,123.63,123.73,4073.0,123.64,123.75,123.63,123.73,4073.0
2023-08-29 13:00:00,123.77,123.77,123.6,123.62,5869.0,123.77,123.77,123.6,123.62,5869.0
2023-08-29 13:05:00,123.62,123.64,123.5,123.59,4900.0,123.62,123.64,123.5,123.59,4900.0
2023-08-29 13:10:00,123.59,123.62,123.55,123.59,2970.0,123.59,123.62,123.55,123.59,2970.0
2023-08-29 13:15:00,123.57,123.58,123.3,123.3,7472.0,123.57,123.58,123.3,123.3,7472.0
2023-08-29 13:20:00,123.3,123.33,123.22,123.26,20200.0,123.3,123.33,123.22,123.26,20200.0
2023-08-29 13:25:00,123.27,123.36,123.15,123.3,16321.0,123.27,123.36,123.15,123.3,16321.0
2023-08-29 13:30:00,123.3,123.46,123.22,123.42,12942.0,123.3,123.46,123.22,123.42,12942.0
2023-08-29 13:35:00,123.41,123.59,123.41,123.5,12209.0,123.41,123.59,123.41,123.5,12209.0
2023-08-29 13:40:00,123.51,123.61,123.46,123.53,8147.0,123.51,123.61,123.46,123.53,8147.0
2023-08-29 13:45:00,123.55,123.61,123.51,123.55,5701.0,123.55,123.61,123.51,123.55,5701.0
2023-08-29 13:50:00,123.55,123.61,123.5,123.57,7606.0,123.55,123.61,123.5,123.57,7606.0
2023-08-29 13:55:00,123.52,123.52,123.34,123.4,22875.0,123.52,123.52,123.34,123.4,22875.0
2023-08-29 14:00:00,123.39,123.47,123.32,123.32,4591.0,123.39,123.47,123.32,123.32,4591.0
2023-08-29 14:05:00,123.32,123.32,123.22,123.24,7690.0,123.32,123.32,123.22,123.24,7690.0
2023-08-29 14:10:00,123.23,123.24,123.11,123.12,13358.0,123.23,123.24,123.11,123.12,13358.0
2023-08-29 14:15:00,123.12,123.34,123.08,123.31,28591.0,123.12,123.34,123.08,123.31,28591.0
2023-08-29 14:20:00,123.32,123.34,123.23,123.25,10080.0,123.32,123.34,123.23,123.25,10080.0
2023-08-29 14:25:00,123.24,123.48,123.21,123.48,11585.0,123.24,123.48,123.21,123.48,11585.0
2023-08-29 14:30:00,123.48,123.54,123.43,123.48,5564.0,123.48,123.54,123.43,123.48,5564.0
2023-08-29 14:35:00,123.48,123.48,123.38,123.4,5514.0,123.48,123.48,123.38,123.4,5514.0
2023-08-29 14:40:00,123.4,123.54,123.35,123.53,10010.0,123.4,123.54,123.35,123.53,10010.0
2023-08-29 14:45:00,123.56,123.57,123.4,123.45,8411.0,123.56,123.57,123.4,123.45,8411.0
2023-08-29 14:50:00,123.46,123.51,123.35,123.36,8889.0,123.46,123.51,123.35,123.36,8889.0
2023-08-29 14:55:00,123.39,123.41,123.35,123.41,5368.0,123.39,123.41,123.35,123.41,5368.0
2023-08-29 15:00:00,123.43,123.45,123.34,123.44,6056.0,123.43,123.45,123.34,123.44,6056.0
2023-08-29 15:05:00,123.45,123.45,123.34,123.4,6194.0,123.45,123.45,123.34,123.4,6194.0
2023-08-29 15:10:00,123.4,123.58,123.38,123.45,159970.0,123.4,123.58,123.38,123.45,159970.0
2023-08-29 15:15:00,123.46,123.52,123.39,123.52,9963.0,123.46,123.52,123.39,123.52,9963.0
2023-08-29 15:20:00,123.52,123.59,123.41,123.5,19465.0,123.52,123.59,123.41,123.5,19465.0
2023-08-29 15:25:00,123.5,123.77,123.49,123.62,24691.0,123.5,123.77,123.49,123.62,24691.0
2023-08-29 15:30:00,123.62,123.64,123.46,123.58,17846.0,123.62,123.64,123.46,123.58,17846.0
2023-08-29 15:35:00,123.56,123.63,123.43,123.45,21534.0,123.56,123.63,123.43,123.45,21534.0
2023-08-29 15:40:00,123.46,123.6,123.35,123.54,42038.0,123.46,123.6,123.35,123.54,42038.0
2023-08-29 15:45:00,123.53,123.63,123.45,123.51,24820.0,123.53,123.63,123.45,123.51,24820.0
2023-08-29 15:50:00,123.53,123.63,123.41,123.46,65365.0,123.53,123.63,123.41,123.46,65365.0
2023-08-29 15:55:00,123.46,123.46,123.09,123.09,273786.0,123.46,123.46,123.09,123.09,273786.0
2023-08-30 09:30:00,123.36,123.64,122.85,123.45,36883.0,123.36,123.64,122.85,123.45,36883.0
2023-08-30 09:35:00,123.45,124.0,123.43,123.82,27370.0,123.45,124.0,123.43,123.82,27370.0
2023-08-30 09:40:00,123.7,123.81,123.36,123.73,10911.0,123.7,123.81,123.36,123.73,10911.0
2023-08-30 09:45:00,123.71,123.76,123.53,123.55,6763.0,123.71,123.76,123.53,123.55,6763.0
2023-08-30 09:50:00,123.56,123.59,123.33,123.4,9109.0,123.56,123.59,123.33,123.4,9109.0
2023-08-30 09:55:00,123.38,123.43,123.24,123.26,10173.0,123.38,123.43,123.24,123.26,10173.0
2023-08-30 10:00:00,123.21,123.41,123.09,123.19,20683.0,123.21,123.41,123.09,123.19,20683.0
2023-08-30 10:05:00,123.12,123.18,122.95,122.99,17730.0,123.12,123.18,122.95,122.99,17730.0
2023-08-30 10:10:00,123.04,123.33,122.89,123.04,153202.0,123.04,123.33,122.89,123.04,153202.0
2023-08-30 10:15:00,123.07,123.29,122.66,122.88,56249.0,123.07,123.29,122.66,122.88,56249.0
2023-08-30 10:20:00,122.84,122.99,122.7,122.94,24647.0,122.84,122.99,122.7,122.94,24647.0
2023-08-30 10:25:00,122.91,122.91,122.0,122.55,583807.0,122.91,122.91,122.0,122.55,583807.0
2023-08-30 10:30:00,122.55,122.67,122.21,122.45,97469.0,122.55,122.67,122.21,122.45,97469.0
2023-08-30 10:35:00,122.44,122.47,122.22,122.45,21254.0,122.44,122.47,122.22,122.45,21254.0
2023-08-30 10:40:00,122.45,122.93,122.43,122.71,67659.0,122.45,122.93,122.43,122.71,67659.0
2023-08-30 10:45:00,122.76,122.82,122.66,122.76,37709.0,122.76,122.82,122.66,122.76,37709.0
2023-08-30 10:50:00,122.76,123.09,122.65,123.07,136434.0,122.76,123.09,122.65,123.07,136434.0
2023-08-30 10:55:00,123.1,123.27,122.8,123.0,122216.0,123.1,123.27,122.8,123.0,122216.0
2023-08-30 11:00:00,123.03,123.03,122.83,122.93,23754.0,123.03,123.03,122.83,122.93,23754.0
2023-08-30 11:05:00,122.93,123.14,122.9,123.14,21518.0,122.93,123.14,122.9,123.14,21518.0
2023-08-30 11:10:00,123.14,123.28,123.03,123.22,18560.0,123.14,123.28,123.03,123.22,18560.0
2023-08-30 11:15:00,123.22,123.29,123.01,123.09,15386.0,123.22,123.29,123.01,123.09,15386.0
2023-08-30 11:20:00,123.1,123.47,123.05,123.45,32502.0,123.1,123.47,123.05,123.45,32502.0
2023-08-30 11:25:00,123.47,123.48,123.23,123.26,10339.0,123.47,123.48,123.23,123.26,10339.0
2023-08-30 11:30:00,123.21,123.22,122.94,122.96,17059.0,123.21,123.22,122.94,122.96,17059.0
2023-08-30 11:35:00,122.98,123.21,122.85,123.13,16241.0,122.98,123.21,122.85,123.13,16241.0
2023-08-30 11:40:00,123.07,123.13,122.96,123.1,5086.0,123.07,123.13,122.96,123.1,5086.0
2023-08-30 11:45:00,123.09,123.19,122.98,123.11,8265.0,123.09,123.19,122.98,123.11,8265.0
2023-08-30 11:50:00,123.15,123.16,122.92,122.96,9735.0,123.15,123.16,122.92,122.96,9735.0
2023-08-30 11:55:00,122.96,123.01,122.88,122.95,10831.0,122.96,123.01,122.88,122.95,10831.0
2023-08-30 12:00:00,122.95,123.14,122.9,123.11,4332.0,122.95,123.14,122.9,123.11,4332.0
2023-08-30 12:05:00,123.11,123.14,122.83,122.92,11157.0,123.11,123.14,122.83,122.92,11157.0
2023-08-30 12:10:00,122.91,122.94,122.78,122.82,5644.0,122.91,122.94,122.78,122.82,5644.0
2023-08-30 12:15:00,122.82,122.83,122.66,122.79,5039.0,122.82,122.83,122.66,122.79,5039.0
2023-08-30 12:20:00,122.8,122.94,122.8,122.92,17237.0,122.8,122.94,122.8,122.92,17237.0
2023-08-30 12:25:00,122.92,122.95,122.75,122.75,10335.0,122.92,122.95,122.75,122.75,10335.0
2023-08-30 12:30:00,122.8,122.81,122.6,122.6,7295.0,122.8,122.81,122.6,122.6,7295.0
2023-08-30 12:35:00,122.62,122.7,122.44,122.46,25928.0,122.62,122.7,122.44,122.46,25928.0
2023-08-30 12:40:00,122.46,122.58,122.39,122.43,11605.0,122.46,122.58,122.39,122.43,11605.0
2023-08-30 12:45:00,122.42,122.47,122.25,122.32,10005.0,122.42,122.47,122.25,122.32,10005.0
2023-08-30 12:50:00,122.28,122.36,122.23,122.28,11235.0,122.28,122.36,122.23,122.28,11235.0
2023-08-30 12:55:00,122.27,122.42,122.26,122.38,8183.0,122.27,122.42,122.26,122.38,8183.0
2023-08-30 13:00:00,122.38,122.39,122.26,122.34,10422.0,122.38,122.39,122.26,122.34,10422.0
2023-08-30 13:05:00,122.31,122.32,122.02,122.05,19621.0,122.31,122.32,122.02,122.05,19621.0
2023-08-30 13:10:00,122.09,122.11,121.96,122.02,11649.0,122.09,122.11,121.96,122.02,11649.0
2023-08-30 13:15:00,122.0,122.14,121.97,122.14,9248.0,122.0,122.14,121.97,122.14,9248.0
2023-08-30 13:20:00,122.12,122.27,122.07,122.24,5600.0,122.12,122.27,122.07,122.24,5600.0
2023-08-30 13:25:00,122.19,122.47,122.18,122.4,8952.0,122.19,122.47,122.18,122.4,8952.0
2023-08-30 13:30:00,122.37,122.37,122.25,122.3,9975.0,122.37,122.37,122.25,122.3,9975.0
2023-08-30 13:35:00,122.32,122.37,122.06,122.13,30491.0,122.32,122.37,122.06,122.13,30491.0
2023-08-30 13:40:00,122.18,122.26,122.09,122.25,6534.0,122.18,122.26,122.09,122.25,6534.0
2023-08-30 13:45:00,122.22,122.38,122.21,122.27,8249.0,122.22,122.38,122.21,122.27,8249.0
2023-08-30 13:50:00,122.27,122.27,121.92,121.95,11411.0,122.27,122.27,121.92,121.95,11411.0
2023-08-30 13:55:00,121.95,122.07,121.8,122.07,10164.0,121.95,122.07,121.8,122.07,10164.0
2023-08-30 14:00:00,122.04,122.15,121.98,122.09,8990.0,122.04,122.15,121.98,122.09,8990.0
2023-08-30 14:05:00,122.09,122.1,121.91,121.99,10093.0,122.09,122.1,121.91,121.99,10093.0
2023-08-30 14:10:00,122.0,122.1,121.96,121.99,11755.0,122.0,122.1,121.96,121.99,11755.0
2023-08-30 14:15:00,122.0,122.33,121.98,122.31,45366.0,122.0,122.33,121.98,122.31,45366.0
2023-08-30 14:20:00,122.31,122.58,122.29,122.48,49071.0,122.31,122.58,122.29,122.48,49071.0
2023-08-30 14:25:00,122.44,122.63,122.36,122.59,38091.0,122.44,122.63,122.36,122.59,38091.0
2023-08-30 14:30:00,122.59,122.96,122.56,122.92,23883.0,122.59,122.96,122.56,122.92,23883.0
2023-08-30 14:35:00,122.95,123.3,122.9,123.25,19871.0,122.95,123.3,122.9,123.25,19871.0
2023-08-30 14:40:00,123.25,123.46,123.2,123.43,20227.0,123.25,123.46,123.2,123.43,20227.0
2023-08-30 14:45:00,123.45,123.46,123.22,123.29,17414.0,123.45,123.46,123.22,123.29,17414.0
2023-08-30 14:50:00,123.28,123.32,123.11,123.2,8941.0,123.28,123.32,123.11,123.2,8941.0
2023-08-30 14:55:00,123.2,123.23,123.09,123.21,9164.0,123.2,123.23,123.09,123.21,9164.0
2023-08-30 15:00:00,123.22,123.23,123.0,123.14,12759.0,123.22,123.23,123.0,123.14,12759.0
2023-08-30 15:05:00,123.15,123.24,123.04,123.24,14885.0,123.15,123.24,123.04,123.24,14885.0
2023-08-30 15:10:00,123.23,123.4,123.19,123.37,80131.0,123.23,123.4,123.19,123.37,80131.0
2023-08-30 15:15:00,123.35,123.43,123.23,123.43,22583.0,123.35,123.43,123.23,123.43,22583.0
2023-08-30 15:20:00,123.41,123.85,123.37,123.8,30946.0,123.41,123.85,123.37,123.8,30946.0
2023-08-30 15:25:00,123.83,123.91,123.73,123.84,25117.0,123.83,123.91,123.73,123.84,25117.0
2023-08-30 15:30:00,123.85,123.9,123.66,123.71,26811.0,123.85,123.9,123.66,123.71,26811.0
2023-08-30 15:35:00,123.71,123.88,123.63,123.81,19463.0,123.71,123.88,123.63,123.81,19463.0
2023-08-30 15:40:00,123.81,124.04,123.7,123.9,31343.0,123.81,124.04,123.7,123.9,31343.0
2023-08-30 15:45:00,123.9,124.13,123.79,124.12,35064.0,123.9,124.13,123.79,124.12,35064.0
2023-08-30 15:50:00,124.13,124.48,124.03,124.46,116709.0,124.13,124.48,124.03,124.46,116709.0
2023-08-30 15:55:00,124.43,124.58,124.33,124.51,241967.0,124.43,124.58,124.33,124.51,241967.0
2023-08-31 09:30:00,121.19,122.73,120.59,122.6,113595.0,121.19,122.73,120.59,122.6,113595.0
2023-08-31 09:35:00,122.6,123.06,121.6,122.02,46252.0,122.6,123.06,121.6,122.02,46252.0
2023-08-31 09:40:00,122.02,122.09,121.03,121.19,35439.0,122.02,122.09,121.03,121.19,35439.0
2023-08-31 09:45:00,121.3,121.57,121.07,121.26,39385.0,121.3,121.57,121.07,121.26,39385.0
2023-08-31 09:50:00,121.27,121.6,120.83,121.16,51369.0,121.27,121.6,120.83,121.16,51369.0
2023-08-31 09:55:00,121.25,121.44,121.11,121.33,31203.0,121.25,121.44,121.11,121.33,31203.0
2023-08-31 10:00:00,121.3,121.3,120.84,120.84,43087.0,121.3,121.3,120.84,120.84,43087.0
2023-08-31 10:05:00,120.92,121.12,120.58,121.09,38116.0,120.92,121.12,120.58,121.09,38116.0
2023-08-31 10:10:00,121.13,121.33,120.68,120.8,48729.0,121.13,121.33,120.68,120.8,48729.0
2023-08-31 10:15:00,120.89,121.52,120.83,121.51,88721.0,120.89,121.52,120.83,121.51,88721.0
2023-08-31 10:20:00,121.45,121.57,121.06,121.08,26801.0,121.45,121.57,121.06,121.08,26801.0
2023-08-31 10:25:00,121.08,121.17,120.82,121.0,31041.0,121.08,121.17,120.82,121.0,31041.0
2023-08-31 10:30:00,121.05,121.43,121.03,121.31,32013.0,121.05,121.43,121.03,121.31,32013.0
2023-08-31 10:35:00,121.34,121.55,121.22,121.32,35406.0,121.34,121.55,121.22,121.32,35406.0
2023-08-31 10:40:00,121.32,121.5,120.99,121.47,30992.0,121.32,121.5,120.99,121.47,30992.0
2023-08-31 10:45:00,121.5,121.51,121.18,121.48,21939.0,121.5,121.51,121.18,121.48,21939.0
2023-08-31 10:50:00,121.47,121.76,121.34,121.69,34597.0,121.47,121.76,121.34,121.69,34597.0
2023-08-31 10:55:00,121.68,121.9,121.51,121.6,24973.0,121.68,121.9,121.51,121.6,24973.0
2023-08-31 11:00:00,121.55,121.87,121.44,121.67,27189.0,121.55,121.87,121.44,121.67,27189.0
2023-08-31 11:05:00,121.68,121.68,121.29,121.44,18090.0,121.68,121.68,121.29,121.44,18090.0
2023-08-31 11:10:00,121.41,121.69,121.35,121.45,17380.0,121.41,121.69,121.35,121.45,17380.0
2023-08-31 11:15:00,121.41,121.46,120.9,120.96,25002.0,121.41,121.46,120.9,120.96,25002.0
2023-08-31 11:20:00,120.99,121.25,120.88,121.12,24591.0,120.99,121.25,120.88,121.12,24591.0
2023-08-31 11:25:00,121.12,121.38,121.05,121.24,46842.0,121.12,121.38,121.05,121.24,46842.0
2023-08-31 11:30:00,121.26,121.42,121.13,121.13,26231.0,121.26,121.42,121.13,121.13,26231.0
2023-08-31 11:35:00,121.17,121.23,120.97,121.08,19826.0,121.17,121.23,120.97,121.08,19826.0
2023-08-31 11:40:00,121.07,121.65,121.01,121.54,34005.0,121.07,121.65,121.01,121.54,34005.0
2023-08-31 11:45:00,121.56,121.68,121.36,121.41,16238.0,121.56,121.68,121.36,121.41,16238.0
2023-08-31 11:50:00,121.38,121.46,121.27,121.37,8543.0,121.38,121.46,121.27,121.37,8543.0
2023-08-31 11:55:00,121.34,121.43,121.27,121.34,7695.0,121.34,121.43,121.27,121.34,7695.0
2023-08-31 12:00:00,121.36,121.44,121.14,121.22,12620.0,121.36,121.44,121.14,121.22,12620.0
2023-08-31 12:05:00,121.21,121.54,121.2,121.52,26369.0,121.21,121.54,121.2,121.52,26369.0
2023-08-31 12:10:00,121.53,121.69,121.51,121.59,20411.0,121.53,121.69,121.51,121.59,20411.0
2023-08-31 12:15:00,121.64,121.7,121.39,121.4,19424.0,121.64,121.7,121.39,121.4,19424.0
2023-08-31 12:20:00,121.38,121.67,121.34,121.55,15270.0,121.38,121.67,121.34,121.55,15270.0
2023-08-31 12:25:00,121.5,121.84,121.5,121.84,17543.0,121.5,121.84,121.5,121.84,17543.0
2023-08-31 12:30:00,121.78,121.96,121.64,121.92,16638.0,121.78,121.96,121.64,121.92,16638.0
2023-08-31 12:35:00,121.96,122.2,121.82,122.01,20960.0,121.96,122.2,121.82,122.01,20960.0
2023-08-31 12:40:00,121.94,122.17,121.92,122.13,14142.0,121.94,122.17,121.92,122.13,14142.0
2023-08-31 12:45:00,122.14,122.17,121.98,122.1,12682.0,122.14,122.17,121.98,122.1,12682.0
2023-08-31 12:50:00,122.04,122.49,122.04,122.29,12991.0,122.04,122.49,122.04,122.29,12991.0
2023-08-31 12:55:00,122.26,122.43,122.24,122.31,15388.0,122.26,122.43,122.24,122.31,15388.0
2023-08-31 13:00:00,122.31,122.63,122.21,122.61,15330.0,122.31,122.63,122.21,122.61,15330.0
2023-08-31 13:05:00,122.55,122.77,122.5,122.76,17375.0,122.55,122.77,122.5,122.76,17375.0
2023-08-31 13:10:00,122.75,122.81,122.58,122.69,13064.0,122.75,122.81,122.58,122.69,13064.0
2023-08-31 13:15:00,122.65,122.71,122.39,122.65,46194.0,122.65,122.71,122.39,122.65,46194.0
2023-08-31 13:20:00,122.74,122.83,122.61,122.83,13685.0,122.74,122.83,122.61,122.83,13685.0
2023-08-31 13:25:00,122.8,123.05,122.7,122.77,24950.0,122.8,123.05,122.7,122.77,24950.0
2023-08-31 13:30:00,122.76,122.86,122.65,122.86,13269.0,122.76,122.86,122.65,122.86,13269.0
2023-08-31 13:35:00,122.89,122.93,122.75,122.81,10829.0,122.89,122.93,122.75,122.81,10829.0
2023-08-31 13:40:00,122.82,122.84,122.73,122.73,16855.0,122.82,122.84,122.73,122.73,16855.0
2023-08-31 13:45:00,122.72,122.75,122.1,122.14,21790.0,122.72,122.75,122.1,122.14,21790.0
2023-08-31 13:50:00,122.21,122.33,122.21,122.27,6645.0,122.21,122.33,122.21,122.27,6645.0
2023-08-31 13:55:00,122.28,122.33,122.12,122.33,11291.0,122.28,122.33,122.12,122.33,11291.0
2023-08-31 14:00:00,122.38,122.38,122.08,122.15,9189.0,122.38,122.38,122.08,122.15,9189.0
2023-08-31 14:05:00,122.14,122.16,121.97,122.02,17911.0,122.14,122.16,121.97,122.02,17911.0
2023-08-31 14:10:00,122.04,122.11,121.96,121.98,9041.0,122.04,122.11,121.96,121.98,9041.0
2023-08-31 14:15:00,121.99,122.23,121.99,122.23,9318.0,121.99,122.23,121.99,122.23,9318.0
2023-08-31 14:20:00,122.28,122.36,122.06,122.09,7730.0,122.28,122.36,122.06,122.09,7730.0
2023-08-31 14:25:00,122.08,122.1,121.94,122.01,10923.0,122.08,122.1,121.94,122.01,10923.0
2023-08-31 14:30:00,122.05,122.15,121.91,121.96,12117.0,122.05,122.15,121.91,121.96,12117.0
2023-08-31 14:35:00,121.94,121.94,121.82,121.82,13196.0,121.94,121.94,121.82,121.82,13196.0
2023-08-31 14:40:00,121.84,121.92,121.76,121.78,12942.0,121.84,121.92,121.76,121.78,12942.0
2023-08-31 14:45:00,121.78,121.94,121.77,121.82,6648.0,121.78,121.94,121.77,121.82,6648.0
2023-08-31 14:50:00,121.82,121.88,121.68,121.88,13453.0,121.82,121.88,121.68,121.88,13453.0
2023-08-31 14:55:00,121.88,122.01,121.81,121.92,18553.0,121.88,122.01,121.81,121.92,18553.0
2023-08-31 15:00:00,121.91,122.02,121.9,122.02,9092.0,121.91,122.02,121.9,122.02,9092.0
2023-08-31 15:05:00,122.01,122.07,121.93,121.99,7000.0,122.01,122.07,121.93,121.99,7000.0
2023-08-31 15:10:00,122.0,122.22,121.96,122.16,16343.0,122.0,122.22,121.96,122.16,16343.0
2023-08-31 15:15:00,122.23,122.37,122.22,122.26,19733.0,122.23,122.37,122.22,122.26,19733.0
2023-08-31 15:20:00,122.26,122.3,122.1,122.17,17247.0,122.26,122.3,122.1,122.17,17247.0
2023-08-31 15:25:00,122.2,122.56,122.16,122.56,26383.0,122.2,122.56,122.16,122.56,26383.0
2023-08-31 15:30:00,122.53,122.74,122.3,122.31,29721.0,122.53,122.74,122.3,122.31,29721.0
2023-08-31 15:35:00,122.32,122.36,122.24,122.32,32274.0,122.32,122.36,122.24,122.32,32274.0
2023-08-31 15:40:00,122.3,122.54,122.3,122.44,19559.0,122.3,122.54,122.3,122.44,19559.0
2023-08-31 15:45:00,122.43,122.43,122.23,122.3,57740.0,122.43,122.43,122.23,122.3,57740.0
2023-08-31 15:50:00,122.34,122.7,122.34,122.61,76888.0,122.34,122.7,122.34,122.61,76888.0
2023-08-31 15:55:00,122.62,122.74,122.35,122.36,151257.0,122.62,122.74,122.35,122.36,151257.0
2023-09-01 09:30:00,122.69,122.69,120.87,121.08,40537.0,122.69,122.69,120.87,121.08,40537.0
2023-09-01 09:35:00,121.21,121.24,120.83,121.0,23770.0,121.21,121.24,120.83,121.0,23770.0
2023-09-01 09:40:00,121.07,121.74,120.95,121.59,20878.0,121.07,121.74,120.95,121.59,20878.0
2023-09-01 09:45:00,121.68,121.7,121.19,121.3,28026.0,121.68,121.7,121.19,121.3,28026.0
2023-09-01 09:50:00,121.39,121.39,121.12,121.27,15074.0,121.39,121.39,121.12,121.27,15074.0
2023-09-01 09:55:00,121.22,121.38,120.98,121.22,34751.0,121.22,121.38,120.98,121.22,34751.0
2023-09-01 10:00:00,121.21,121.34,121.09,121.17,12759.0,121.21,121.34,121.09,121.17,12759.0
2023-09-01 10:05:00,121.2,121.41,121.06,121.08,37338.0,121.2,121.41,121.06,121.08,37338.0
2023-09-01 10:10:00,121.12,121.37,121.08,121.34,8521.0,121.12,121.37,121.08,121.34,8521.0
2023-09-01 10:15:00,121.25,121.44,121.21,121.23,33082.0,121.25,121.44,121.21,121.23,33082.0
2023-09-01 10:20:00,121.21,121.3,121.12,121.17,26622.0,121.21,121.3,121.12,121.17,26622.0
2023-09-01 10:25:00,121.14,121.19,120.8,121.09,48498.0,121.14,121.19,120.8,121.09,48498.0
2023-09-01 10:30:00,121.18,121.4,121.13,121.34,14398.0,121.18,121.4,121.13,121.34,14398.0
2023-09-01 10:35:00,121.32,121.43,121.2,121.27,18045.0,121.32,121.43,121.2,121.27,18045.0
2023-09-01 10:40:00,121.17,121.43,121.16,121.33,7481.0,121.17,121.43,121.16,121.33,7481.0
2023-09-01 10:45:00,121.31,121.5,121.27,121.27,26086.0,121.31,121.5,121.27,121.27,26086.0
2023-09-01 10:50:00,121.27,121.59,121.25,121.25,16253.0,121.27,121.59,121.25,121.25,16253.0
2023-09-01 10:55:00,121.25,121.36,121.2,121.24,70401.0,121.25,121.36,121.2,121.24,70401.0
2023-09-01 11:00:00,121.2,121.33,121.16,121.21,8643.0,121.2,121.33,121.16,121.21,8643.0
2023-09-01 11:05:00,121.18,121.44,121.17,121.26,7613.0,121.18,121.44,121.17,121.26,7613.0
2023-09-01 11:10:00,121.25,121.31,121.13,121.19,15673.0,121.25,121.31,121.13,121.19,15673.0
2023-09-01 11:15:00,121.18,121.29,120.99,121.0,33434.0,121.18,121.29,120.99,121.0,33434.0
2023-09-01 11:20:00,120.97,121.02,120.44,120.44,41700.0,120.97,121.02,120.44,120.44,41700.0
2023-09-01 11:25:00,120.46,120.6,120.31,120.4,17882.0,120.46,120.6,120.31,120.4,17882.0
2023-09-01 11:30:00,120.42,120.42,119.97,120.11,31259.0,120.42,120.42,119.97,120.11,31259.0
2023-09-01 11:35:00,120.16,120.16,120.0,120.03,14591.0,120.16,120.16,120.0,120.03,14591.0
2023-09-01 11:40:00,120.0,120.02,119.65,119.93,44941.0,120.0,120.02,119.65,119.93,44941.0
2023-09-01 11:45:00,119.91,119.93,119.42,119.49,17364.0,119.91,119.93,119.42,119.49,17364.0
2023-09-01 11:50:00,119.5,119.68,119.39,119.51,17845.0,119.5,119.68,119.39,119.51,17845.0
2023-09-01 11:55:00,119.48,119.53,119.3,119.36,24129.0,119.48,119.53,119.3,119.36,24129.0
2023-09-01 12:00:00,119.34,119.43,119.25,119.28,15645.0,119.34,119.43,119.25,119.28,15645.0
2023-09-01 12:05:00,119.25,119.42,119.15,119.18,15097.0,119.25,119.42,119.15,119.18,15097.0
2023-09-01 12:10:00,119.23,119.28,118.94,118.96,17836.0,119.23,119.28,118.94,118.96,17836.0
2023-09-01 12:15:00,118.97,118.97,118.76,118.76,24657.0,118.97,118.97,118.76,118.76,24657.0
2023-09-01 12:20:00,118.77,118.79,118.57,118.67,18487.0,118.77,118.79,118.57,118.67,18487.0
2023-09-01 12:25:00,118.68,118.82,118.68,118.76,13805.0,118.68,118.82,118.68,118.76,13805.0
2023-09-01 12:30:00,118.78,118.85,118.73,118.77,23550.0,118.78,118.85,118.73,118.77,23550.0
2023-09-01 12:35:00,118.73,118.74,118.53,118.55,17967.0,118.73,118.74,118.53,118.55,17967.0
2023-09-01 12:40:00,118.55,118.57,118.33,118.4,19892.0,118.55,118.57,118.33,118.4,19892.0
2023-09-01 12:45:00,118.41,118.51,118.36,118.37,16272.0,118.41,118.51,118.36,118.37,16272.0
2023-09-01 12:50:00,118.41,118.51,118.18,118.18,19769.0,118.41,118.51,118.18,118.18,19769.0
2023-09-01 12:55:00,118.18,118.29,118.18,118.27,7371.0,118.18,118.29,118.18,118.27,7371.0
2023-09-01 13:00:00,118.29,118.29,118.1,118.16,18422.0,118.29,118.29,118.1,118.16,18422.0
2023-09-01 13:05:00,118.19,118.48,118.18,118.33,28906.0,118.19,118.48,118.18,118.33,28906.0
2023-09-01 13:10:00,118.38,118.49,118.31,118.31,14711.0,118.38,118.49,118.31,118.31,14711.0
2023-09-01 13:15:00,118.31,118.34,118.21,118.21,8686.0,118.31,118.34,118.21,118.21,8686.0
2023-09-01 13:20:00,118.23,118.53,118.2,118.45,16076.0,118.23,118.53,118.2,118.45,16076.0
2023-09-01 13:25:00,118.46,118.58,118.31,118.32,30789.0,118.46,118.58,118.31,118.32,30789.0
2023-09-01 13:30:00,118.32,118.44,118.3,118.3,4875.0,118.32,118.44,118.3,118.3,4875.0
2023-09-01 13:35:00,118.3,118.55,118.25,118.5,23875.0,118.3,118.55,118.25,118.5,23875.0
2023-09-01 13:40:00,118.48,118.69,118.42,118.59,11229.0,118.48,118.69,118.42,118.59,11229.0
2023-09-01 13:45:00,118.63,118.77,118.63,118.65,10383.0,118.63,118.77,118.63,118.65,10383.0
2023-09-01 13:50:00,118.68,118.9,118.67,118.83,15824.0,118.68,118.9,118.67,118.83,15824.0
2023-09-01 13:55:00,118.8,118.86,118.74,118.79,22905.0,118.8,118.86,118.74,118.79,22905.0
2023-09-01 14:00:00,118.78,118.95,118.76,118.9,30514.0,118.78,118.95,118.76,118.9,30514.0
2023-09-01 14:05:00,118.88,119.01,118.63,118.63,51088.0,118.88,119.01,118.63,118.63,51088.0
2023-09-01 14:10:00,118.62,118.71,118.57,118.66,11326.0,118.62,118.71,118.57,118.66,11326.0
2023-09-01 14:15:00,118.73,119.06,118.65,118.98,10352.0,118.73,119.06,118.65,118.98,10352.0
2023-09-01 14:20:00,119.01,119.01,118.8,118.84,7368.0,119.01,119.01,118.8,118.84,7368.0
2023-09-01 14:25:00,118.85,118.85,118.67,118.74,10486.0,118.85,118.85,118.67,118.74,10486.0
2023-09-01 14:30:00,118.73,118.77,118.64,118.65,11852.0,118.73,118.77,118.64,118.65,11852.0
2023-09-01 14:35:00,118.63,118.82,118.62,118.78,13087.0,118.63,118.82,118.62,118.78,13087.0
2023-09-01 14:40:00,118.78,118.92,118.73,118.77,11327.0,118.78,118.92,118.73,118.77,11327.0
2023-09-01 14:45:00,118.77,118.84,118.68,118.7,9511.0,118.77,118.84,118.68,118.7,9511.0
2023-09-01 14:50:00,118.74,118.82,118.69,118.81,19179.0,118.74,118.82,118.69,118.81,19179.0
2023-09-01 14:55:00,118.82,119.01,118.69,118.88,23171.0,118.82,119.01,118.69,118.88,23171.0
2023-09-01 15:00:00,118.86,119.0,118.8,118.8,14626.0,118.86,119.0,118.8,118.8,14626.0
2023-09-01 15:05:00,118.82,118.83,118.74,118.79,23269.0,118.82,118.83,118.74,118.79,23269.0
2023-09-01 15:10:00,118.81,118.98,118.79,118.98,16122.0,118.81,118.98,118.79,118.98,16122.0
2023-09-01 15:15:00,118.97,119.1,118.94,119.09,13275.0,118.97,119.1,118.94,119.09,13275.0
2023-09-01 15:20:00,119.1,119.17,119.06,119.09,15302.0,119.1,119.17,119.06,119.09,15302.0
2023-09-01 15:25:00,119.06,119.24,119.05,119.24,24606.0,119.06,119.24,119.05,119.24,24606.0
2023-09-01 15:30:00,119.24,119.29,119.12,119.12,23420.0,119.24,119.29,119.12,119.12,23420.0
2023-09-01 15:35:00,119.12,119.26,118.89,119.07,20082.0,119.12,119.26,118.89,119.07,20082.0
2023-09-01 15:40:00,119.06,119.18,119.04,119.08,25531.0,119.06,119.18,119.04,119.08,25531.0
2023-09-01 15:45:00,119.07,119.19,119.01,119.11,33709.0,119.07,119.19,119.01,119.11,33709.0
2023-09-01 15:50:00,119.08,119.1,118.84,118.84,61101.0,119.08,119.1,118.84,118.84,61101.0
2023-09-01 15:55:00,118.87,118.88,118.6,118.73,204571.0,118.87,118.88,118.6,118.73,204571.0
2023-09-05 09:30:00,118.74,119.0,118.28,118.6,29785.0,118.74,119.0,118.28,118.6,29785.0
2023-09-05 09:35:00,118.58,119.01,118.47,118.75,16775.0,118.58,119.01,118.47,118.75,16775.0
2023-09-05 09:40:00,118.78,119.32,118.77,119.22,36925.0,118.78,119.32,118.77,119.22,36925.0
2023-09-05 09:45:00,119.23,119.23,118.79,118.86,15436.0,119.23,119.23,118.79,118.86,15436.0
2023-09-05 09:50:00,118.84,119.1,118.75,119.06,16495.0,118.84,119.1,118.75,119.06,16495.0
2023-09-05 09:55:00,119.03,119.23,119.03,119.07,12528.0,119.03,119.23,119.03,119.07,12528.0
2023-09-05 10:00:00,119.13,119.37,118.77,118.77,18081.0,119.13,119.37,118.77,118.77,18081.0
2023-09-05 10:05:00,118.81,118.89,118.75,118.77,19559.0,118.81,118.89,118.75,118.77,19559.0
2023-09-05 10:10:00,118.75,118.85,118.74,118.78,24931.0,118.75,118.85,118.74,118.78,24931.0
2023-09-05 10:15:00,118.78,118.91,118.57,118.87,22999.0,118.78,118.91,118.57,118.87,22999.0
2023-09-05 10:20:00,118.88,119.03,118.44,118.45,26430.0,118.88,119.03,118.44,118.45,26430.0
2023-09-05 10:25:00,118.44,118.57,118.37,118.47,12621.0,118.44,118.57,118.37,118.47,12621.0
2023-09-05 10:30:00,118.44,118.8,118.44,118.8,21333.0,118.44,118.8,118.44,118.8,21333.0
2023-09-05 10:35:00,118.83,118.98,118.7,118.93,13543.0,118.83,118.98,118.7,118.93,13543.0
2023-09-05 10:40:00,118.96,119.0,118.75,118.86,8656.0,118.96,119.0,118.75,118.86,8656.0
2023-09-05 10:45:00,118.89,119.0,118.74,118.78,19490.0,118.89,119.0,118.74,118.78,19490.0
2023-09-05 10:50:00,118.77,119.03,118.76,118.99,9965.0,118.77,119.03,118.76,118.99,9965.0
2023-09-05 10:55:00,119.01,119.01,118.81,118.84,5970.0,119.01,119.01,118.81,118.84,5970.0
2023-09-05 11:00:00,118.83,118.96,118.74,118.75,6252.0,118.83,118.96,118.74,118.75,6252.0
2023-09-05 11:05:00,118.76,118.9,118.73,118.89,7628.0,118.76,118.9,118.73,118.89,7628.0
2023-09-05 11:10:00,118.88,118.92,118.78,118.8,6624.0,118.88,118.92,118.78,118.8,6624.0
2023-09-05 11:15:00,118.82,118.85,118.67,118.68,10856.0,118.82,118.85,118.67,118.68,10856.0
2023-09-05 11:20:00,118.69,118.8,118.61,118.65,10195.0,118.69,118.8,118.61,118.65,10195.0
2023-09-05 11:25:00,118.71,118.79,118.67,118.71,12455.0,118.71,118.79,118.67,118.71,12455.0
2023-09-05 11:30:00,118.71,118.78,118.64,118.64,10238.0,118.71,118.78,118.64,118.64,10238.0
2023-09-05 11:35:00,118.62,118.7,118.52,118.65,25263.0,118.62,118.7,118.52,118.65,25263.0
2023-09-05 11:40:00,118.64,118.73,118.45,118.54,16142.0,118.64,118.73,118.45,118.54,16142.0
2023-09-05 11:45:00,118.52,118.79,118.52,118.63,6867.0,118.52,118.79,118.52,118.63,6867.0
2023-09-05 11:50:00,118.6,118.67,118.58,118.61,11016.0,118.6,118.67,118.58,118.61,11016.0
2023-09-05 11:55:00,118.64,118.77,118.62,118.77,11832.0,118.64,118.77,118.62,118.77,11832.0
2023-09-05 12:00:00,118.77,118.8,118.7,118.73,5540.0,118.77,118.8,118.7,118.73,5540.0
2023-09-05 12:05:00,118.75,118.77,118.67,118.71,3049.0,118.75,118.77,118.67,118.71,3049.0
2023-09-05 12:10:00,118.77,118.79,118.69,118.7,3705.0,118.77,118.79,118.69,118.7,3705.0
2023-09-05 12:15:00,118.69,118.81,118.65,118.75,4056.0,118.69,118.81,118.65,118.75,4056.0
2023-09-05 12:20:00,118.78,118.82,118.73,118.8,6153.0,118.78,118.82,118.73,118.8,6153.0
2023-09-05 12:25:00,118.79,118.79,118.72,118.75,3399.0,118.79,118.79,118.72,118.75,3399.0
2023-09-05 12:30:00,118.74,118.8,118.7,118.8,5809.0,118.74,118.8,118.7,118.8,5809.0
2023-09-05 12:35:00,118.79,118.81,118.73,118.74,6191.0,118.79,118.81,118.73,118.74,6191.0
2023-09-05 12:40:00,118.74,118.79,118.64,118.7,10393.0,118.74,118.79,118.64,118.7,10393.0
2023-09-05 12:45:00,118.71,118.78,118.58,118.58,16057.0,118.71,118.78,118.58,118.58,16057.0
2023-09-05 12:50:00,118.53,118.67,118.45,118.61,20436.0,118.53,118.67,118.45,118.61,20436.0
2023-09-05 12:55:00,118.6,118.64,118.3,118.36,16349.0,118.6,118.64,118.3,118.36,16349.0
2023-09-05 13:00:00,118.37,118.5,118.34,118.34,31935.0,118.37,118.5,118.34,118.34,31935.0
2023-09-05 13:05:00,118.36,118.41,118.2,118.32,15346.0,118.36,118.41,118.2,118.32,15346.0
2023-09-05 13:10:00,118.3,118.44,118.16,118.37,17958.0,118.3,118.44,118.16,118.37,17958.0
2023-09-05 13:15:00,118.39,118.43,118.26,118.27,25685.0,118.39,118.43,118.26,118.27,25685.0
2023-09-05 13:20:00,118.27,118.44,118.23,118.44,18368.0,118.27,118.44,118.23,118.44,18368.0
2023-09-05 13:25:00,118.41,118.44,118.22,118.25,9534.0,118.41,118.44,118.22,118.25,9534.0
2023-09-05 13:30:00,118.23,118.25,118.19,118.24,5320.0,118.23,118.25,118.19,118.24,5320.0
2023-09-05 13:35:00,118.21,118.25,117.95,117.96,11921.0,118.21,118.25,117.95,117.96,11921.0
2023-09-05 13:40:00,117.97,118.03,117.81,117.87,20414.0,117.97,118.03,117.81,117.87,20414.0
2023-09-05 13:45:00,117.88,117.98,117.88,117.94,5052.0,117.88,117.98,117.88,117.94,5052.0
2023-09-05 13:50:00,117.95,118.06,117.9,118.06,6643.0,117.95,118.06,117.9,118.06,6643.0
2023-09-05 13:55:00,118.03,118.09,117.97,117.98,6813.0,118.03,118.09,117.97,117.98,6813.0
2023-09-05 14:00:00,118.0,118.02,117.88,117.91,6140.0,118.0,118.02,117.88,117.91,6140.0
2023-09-05 14:05:00,117.88,117.93,117.79,117.79,15918.0,117.88,117.93,117.79,117.79,15918.0
2023-09-05 14:10:00,117.8,117.8,117.62,117.64,12052.0,117.8,117.8,117.62,117.64,12052.0
2023-09-05 14:15:00,117.62,117.71,117.55,117.62,9302.0,117.62,117.71,117.55,117.62,9302.0
2023-09-05 14:20:00,117.63,117.67,117.55,117.62,6251.0,117.63,117.67,117.55,117.62,6251.0
2023-09-05 14:25:00,117.63,117.65,117.55,117.57,6414.0,117.63,117.65,117.55,117.57,6414.0
2023-09-05 14:30:00,117.59,117.63,117.51,117.52,5447.0,117.59,117.63,117.51,117.52,5447.0
2023-09-05 14:35:00,117.51,117.52,117.4,117.41,18719.0,117.51,117.52,117.4,117.41,18719.0
2023-09-05 14:40:00,117.38,117.43,117.3,117.37,8848.0,117.38,117.43,117.3,117.37,8848.0
2023-09-05 14:45:00,117.35,117.46,117.31,117.46,22197.0,117.35,117.46,117.31,117.46,22197.0
2023-09-05 14:50:00,117.46,117.46,117.26,117.3,20037.0,117.46,117.46,117.26,117.3,20037.0
2023-09-05 14:55:00,117.28,117.31,117.19,117.26,7213.0,117.28,117.31,117.19,117.26,7213.0
2023-09-05 15:00:00,117.29,117.33,117.21,117.27,7652.0,117.29,117.33,117.21,117.27,7652.0
2023-09-05 15:05:00,117.27,117.29,117.22,117.27,7143.0,117.27,117.29,117.22,117.27,7143.0
2023-09-05 15:10:00,117.27,117.31,117.23,117.29,9320.0,117.27,117.31,117.23,117.29,9320.0
2023-09-05 15:15:00,117.29,117.36,117.28,117.31,21833.0,117.29,117.36,117.28,117.31,21833.0
2023-09-05 15:20:00,117.31,117.34,117.14,117.16,13946.0,117.31,117.34,117.14,117.16,13946.0
2023-09-05 15:25:00,117.16,117.18,116.95,116.98,42123.0,117.16,117.18,116.95,116.98,42123.0
2023-09-05 15:30:00,116.98,117.01,116.61,116.7,48844.0,116.98,117.01,116.61,116.7,48844.0
2023-09-05 15:35:00,116.71,117.08,116.7,117.04,36524.0,116.71,117.08,116.7,117.04,36524.0
2023-09-05 15:40:00,117.03,117.06,116.81,116.83,25268.0,117.03,117.06,116.81,116.83,25268.0
2023-09-05 15:45:00,116.84,116.86,116.65,116.68,36266.0,116.84,116.86,116.65,116.68,36266.0
2023-09-05 15:50:00,116.7,116.74,116.31,116.4,78349.0,116.7,116.74,116.31,116.4,78349.0
2023-09-05 15:55:00,116.36,116.36,116.11,116.25,146315.0,116.36,116.36,116.11,116.25,146315.0
2023-09-06 09:30:00,116.26,116.87,115.93,116.52,38135.0,116.26,116.87,115.93,116.52,38135.0
2023-09-06 09:35:00,116.59,117.04,116.5,117.04,18272.0,116.59,117.04,116.5,117.04,18272.0
2023-09-06 09:40:00,116.99,117.23,116.88,117.22,13562.0,116.99,117.23,116.88,117.22,13562.0
2023-09-06 09:45:00,117.23,117.44,117.14,117.44,15596.0,117.23,117.44,117.14,117.44,15596.0
2023-09-06 09:50:00,117.45,117.48,117.14,117.21,18383.0,117.45,117.48,117.14,117.21,18383.0
2023-09-06 09:55:00,117.22,117.49,117.19,117.39,18801.0,117.22,117.49,117.19,117.39,18801.0
2023-09-06 10:00:00,117.36,117.5,117.18,117.43,96082.0,117.36,117.5,117.18,117.43,96082.0
2023-09-06 10:05:00,117.4,117.88,117.36,117.87,18943.0,117.4,117.88,117.36,117.87,18943.0
2023-09-06 10:10:00,117.86,118.12,117.8,118.06,17684.0,117.86,118.12,117.8,118.06,17684.0
2023-09-06 10:15:00,118.0,118.17,117.91,118.14,13927.0,118.0,118.17,117.91,118.14,13927.0
2023-09-06 10:20:00,118.14,118.22,117.99,118.03,17061.0,118.14,118.22,117.99,118.03,17061.0
2023-09-06 10:25:00,118.04,118.14,118.03,118.09,6436.0,118.04,118.14,118.03,118.09,6436.0
2023-09-06 10:30:00,118.1,118.24,117.92,117.96,49064.0,118.1,118.24,117.92,117.96,49064.0
2023-09-06 10:35:00,117.97,118.01,117.78,117.9,31577.0,117.97,118.01,117.78,117.9,31577.0
2023-09-06 10:40:00,117.89,118.25,117.89,118.22,29684.0,117.89,118.25,117.89,118.22,29684.0
2023-09-06 10:45:00,118.18,118.18,117.9,118.0,12143.0,118.18,118.18,117.9,118.0,12143.0
2023-09-06 10:50:00,118.04,118.11,117.97,118.04,12373.0,118.04,118.11,117.97,118.04,12373.0
2023-09-06 10:55:00,118.04,118.22,117.98,118.12,11741.0,118.04,118.22,117.98,118.12,11741.0
2023-09-06 11:00:00,118.15,118.17,118.03,118.05,14236.0,118.15,118.17,118.03,118.05,14236.0
2023-09-06 11:05:00,118.07,118.07,117.96,118.05,20953.0,118.07,118.07,117.96,118.05,20953.0
2023-09-06 11:10:00,118.04,118.13,117.96,118.06,19104.0,118.04,118.13,117.96,118.06,19104.0
2023-09-06 11:15:00,118.06,118.15,118.03,118.15,8186.0,118.06,118.15,118.03,118.15,8186.0
2023-09-06 11:20:00,118.16,118.16,118.01,118.02,9796.0,118.16,118.16,118.01,118.02,9796.0
2023-09-06 11:25:00,118.02,118.2,118.02,118.16,18516.0,118.02,118.2,118.02,118.16,18516.0
2023-09-06 11:30:00,118.14,118.17,118.04,118.16,10826.0,118.14,118.17,118.04,118.16,10826.0
2023-09-06 11:35:00,118.14,118.14,117.45,117.69,38327.0,118.14,118.14,117.45,117.69,38327.0
2023-09-06 11:40:00,117.65,117.83,117.59,117.65,18722.0,117.65,117.83,117.59,117.65,18722.0
2023-09-06 11:45:00,117.64,117.74,117.55,117.68,6360.0,117.64,117.74,117.55,117.68,6360.0
2023-09-06 11:50:00,117.75,117.82,117.71,117.71,11273.0,117.75,117.82,117.71,117.71,11273.0
2023-09-06 11:55:00,117.68,117.7,117.46,117.46,10724.0,117.68,117.7,117.46,117.46,10724.0
2023-09-06 12:00:00,117.48,117.53,117.38,117.51,4576.0,117.48,117.53,117.38,117.51,4576.0
2023-09-06 12:05:00,117.51,117.72,117.51,117.61,10398.0,117.51,117.72,117.51,117.61,10398.0
2023-09-06 12:10:00,117.64,117.73,117.57,117.67,5941.0,117.64,117.73,117.57,117.67,5941.0
2023-09-06 12:15:00,117.74,117.74,117.69,117.71,9689.0,117.74,117.74,117.69,117.71,9689.0
2023-09-06 12:20:00,117.7,117.72,117.63,117.66,18916.0,117.7,117.72,117.63,117.66,18916.0
2023-09-06 12:25:00,117.66,117.76,117.64,117.76,10398.0,117.66,117.76,117.64,117.76,10398.0
2023-09-06 12:30:00,117.75,117.78,117.5,117.5,12298.0,117.75,117.78,117.5,117.5,12298.0
2023-09-06 12:35:00,117.54,117.54,117.47,117.48,3669.0,117.54,117.54,117.47,117.48,3669.0
2023-09-06 12:40:00,117.48,117.55,117.43,117.48,6596.0,117.48,117.55,117.43,117.48,6596.0
2023-09-06 12:45:00,117.48,117.57,117.48,117.56,1817.0,117.48,117.57,117.48,117.56,1817.0
2023-09-06 12:50:00,117.59,117.65,117.44,117.46,7205.0,117.59,117.65,117.44,117.46,7205.0
2023-09-06 12:55:00,117.45,117.46,117.31,117.34,4013.0,117.45,117.46,117.31,117.34,4013.0
2023-09-06 13:00:00,117.34,117.41,117.31,117.34,8577.0,117.34,117.41,117.31,117.34,8577.0
2023-09-06 13:05:00,117.33,117.38,117.15,117.2,18688.0,117.33,117.38,117.15,117.2,18688.0
2023-09-06 13:10:00,117.27,117.36,117.25,117.36,2220.0,117.27,117.36,117.25,117.36,2220.0
2023-09-06 13:15:00,117.32,117.37,117.16,117.3,6956.0,117.32,117.37,117.16,117.3,6956.0
2023-09-06 13:20:00,117.24,117.24,117.11,117.13,8264.0,117.24,117.24,117.11,117.13,8264.0
2023-09-06 13:25:00,117.1,117.17,117.05,117.17,4027.0,117.1,117.17,117.05,117.17,4027.0
2023-09-06 13:30:00,117.18,117.23,117.1,117.13,24144.0,117.18,117.23,117.1,117.13,24144.0
2023-09-06 13:35:00,117.1,117.29,117.08,117.28,11258.0,117.1,117.29,117.08,117.28,11258.0
2023-09-06 13:40:00,117.28,117.48,117.28,117.45,10163.0,117.28,117.48,117.28,117.45,10163.0
2023-09-06 13:45:00,117.47,117.6,117.35,117.35,5859.0,117.47,117.6,117.35,117.35,5859.0
2023-09-06 13:50:00,117.38,117.5,117.37,117.37,7977.0,117.38,117.5,117.37,117.37,7977.0
2023-09-06 13:55:00,117.36,117.57,117.33,117.48,12111.0,117.36,117.57,117.33,117.48,12111.0
2023-09-06 14:00:00,117.46,117.58,117.45,117.53,10436.0,117.46,117.58,117.45,117.53,10436.0
2023-09-06 14:05:00,117.54,117.68,117.52,117.61,38003.0,117.54,117.68,117.52,117.61,38003.0
2023-09-06 14:10:00,117.59,117.62,117.54,117.59,12608.0,117.59,117.62,117.54,117.59,12608.0
2023-09-06 14:15:00,117.58,117.65,117.49,117.61,9585.0,117.58,117.65,117.49,117.61,9585.0
2023-09-06 14:20:00,117.6,117.72,117.58,117.63,29677.0,117.6,117.72,117.58,117.63,29677.0
2023-09-06 14:25:00,117.62,117.71,117.6,117.64,5699.0,117.62,117.71,117.6,117.64,5699.0
2023-09-06 14:30:00,117.66,117.78,117.66,117.72,8742.0,117.66,117.78,117.66,117.72,8742.0
2023-09-06 14:35:00,117.73,117.85,117.7,117.84,8815.0,117.73,117.85,117.7,117.84,8815.0
2023-09-06 14:40:00,117.84,117.94,117.8,117.84,8868.0,117.84,117.94,117.8,117.84,8868.0
2023-09-06 14:45:00,117.85,117.92,117.83,117.92,7491.0,117.85,117.92,117.83,117.92,7491.0
2023-09-06 14:50:00,117.92,117.99,117.88,117.93,12776.0,117.92,117.99,117.88,117.93,12776.0
2023-09-06 14:55:00,117.91,117.91,117.81,117.82,8592.0,117.91,117.91,117.81,117.82,8592.0
2023-09-06 15:00:00,117.83,117.83,117.56,117.65,17668.0,117.83,117.83,117.56,117.65,17668.0
2023-09-06 15:05:00,117.6,117.69,117.46,117.67,21947.0,117.6,117.69,117.46,117.67,21947.0
2023-09-06 15:10:00,117.66,117.77,117.66,117.72,11096.0,117.66,117.77,117.66,117.72,11096.0
2023-09-06 15:15:00,117.73,117.78,117.69,117.69,10405.0,117.73,117.78,117.69,117.69,10405.0
2023-09-06 15:20:00,117.69,117.72,117.59,117.65,9731.0,117.69,117.72,117.59,117.65,9731.0
2023-09-06 15:25:00,117.64,117.66,117.56,117.63,11293.0,117.64,117.66,117.56,117.63,11293.0
2023-09-06 15:30:00,117.62,117.63,117.49,117.62,22447.0,117.62,117.63,117.49,117.62,22447.0
2023-09-06 15:35:00,117.57,117.62,117.43,117.57,15776.0,117.57,117.62,117.43,117.57,15776.0
2023-09-06 15:40:00,117.55,117.58,117.37,117.43,20755.0,117.55,117.58,117.37,117.43,20755.0
2023-09-06 15:45:00,117.45,117.47,117.31,117.38,23622.0,117.45,117.47,117.31,117.38,23622.0
2023-09-06 15:50:00,117.39,117.49,117.28,117.32,36809.0,117.39,117.49,117.28,117.32,36809.0
2023-09-06 15:55:00,117.31,117.42,117.21,117.38,114523.0,117.31,117.42,117.21,117.38,114523.0
2023-09-07 09:30:00,117.58,117.66,116.92,117.28,18131.0,117.58,117.66,116.92,117.28,18131.0
2023-09-07 09:35:00,117.32,117.43,117.22,117.29,10999.0,117.32,117.43,117.22,117.29,10999.0
2023-09-07 09:40:00,117.18,117.21,116.91,116.93,6937.0,117.18,117.21,116.91,116.93,6937.0
2023-09-07 09:45:00,116.96,116.96,116.56,116.72,27151.0,116.96,116.96,116.56,116.72,27151.0
2023-09-07 09:50:00,116.68,116.73,116.21,116.21,9451.0,116.68,116.73,116.21,116.21,9451.0
2023-09-07 09:55:00,116.23,116.4,116.05,116.38,14390.0,116.23,116.4,116.05,116.38,14390.0
2023-09-07 10:00:00,116.32,116.32,116.09,116.26,6138.0,116.32,116.32,116.09,116.26,6138.0
2023-09-07 10:05:00,116.24,116.37,116.23,116.31,9017.0,116.24,116.37,116.23,116.31,9017.0
2023-09-07 10:10:00,116.31,116.32,116.21,116.24,5789.0,116.31,116.32,116.21,116.24,5789.0
2023-09-07 10:15:00,116.23,116.23,116.01,116.06,10502.0,116.23,116.23,116.01,116.06,10502.0
2023-09-07 10:20:00,116.1,116.14,115.94,116.05,9442.0,116.1,116.14,115.94,116.05,9442.0
2023-09-07 10:25:00,116.0,116.07,115.74,115.86,18743.0,116.0,116.07,115.74,115.86,18743.0
2023-09-07 10:30:00,115.87,116.12,115.85,116.01,9480.0,115.87,116.12,115.85,116.01,9480.0
2023-09-07 10:35:00,116.02,116.19,116.0,116.13,5375.0,116.02,116.19,116.0,116.13,5375.0
2023-09-07 10:40:00,116.19,116.26,116.12,116.26,5279.0,116.19,116.26,116.12,116.26,5279.0
2023-09-07 10:45:00,116.3,116.38,116.13,116.13,7903.0,116.3,116.38,116.13,116.13,7903.0
2023-09-07 10:50:00,116.15,116.67,116.15,116.45,14542.0,116.15,116.67,116.15,116.45,14542.0
2023-09-07 10:55:00,116.42,116.52,116.4,116.41,7161.0,116.42,116.52,116.4,116.41,7161.0
2023-09-07 11:00:00,116.42,116.45,116.26,116.29,9007.0,116.42,116.45,116.26,116.29,9007.0
2023-09-07 11:05:00,116.29,116.33,116.14,116.28,13105.0,116.29,116.33,116.14,116.28,13105.0
2023-09-07 11:10:00,116.33,116.36,116.25,116.36,6013.0,116.33,116.36,116.25,116.36,6013.0
2023-09-07 11:15:00,116.32,116.32,116.13,116.19,9504.0,116.32,116.32,116.13,116.19,9504.0
2023-09-07 11:20:00,116.18,116.33,115.96,116.13,57985.0,116.18,116.33,115.96,116.13,57985.0
2023-09-07 11:25:00,116.11,116.11,115.84,115.84,9781.0,116.11,116.11,115.84,115.84,9781.0
2023-09-07 11:30:00,115.86,115.99,115.75,115.83,8916.0,115.86,115.99,115.75,115.83,8916.0
2023-09-07 11:35:00,115.78,115.96,115.77,115.87,6047.0,115.78,115.96,115.77,115.87,6047.0
2023-09-07 11:40:00,115.87,115.91,115.75,115.76,9365.0,115.87,115.91,115.75,115.76,9365.0
2023-09-07 11:45:00,115.76,115.88,115.76,115.86,5717.0,115.76,115.88,115.76,115.86,5717.0
2023-09-07 11:50:00,115.87,115.88,115.77,115.79,5346.0,115.87,115.88,115.77,115.79,5346.0
2023-09-07 11:55:00,115.8,115.9,115.78,115.82,6112.0,115.8,115.9,115.78,115.82,6112.0
2023-09-07 12:00:00,115.8,115.86,115.74,115.8,4841.0,115.8,115.86,115.74,115.8,4841.0
2023-09-07 12:05:00,115.81,115.96,115.81,115.91,21382.0,115.81,115.96,115.81,115.91,21382.0
2023-09-07 12:10:00,115.91,115.93,115.8,115.88,5369.0,115.91,115.93,115.8,115.88,5369.0
2023-09-07 12:15:00,115.86,115.89,115.82,115.83,1946.0,115.86,115.89,115.82,115.83,1946.0
2023-09-07 12:20:00,115.82,115.83,115.73,115.77,3027.0,115.82,115.83,115.73,115.77,3027.0
2023-09-07 12:25:00,115.74,115.97,115.67,115.76,18284.0,115.74,115.97,115.67,115.76,18284.0
2023-09-07 12:30:00,115.75,115.75,115.55,115.61,8418.0,115.75,115.75,115.55,115.61,8418.0
2023-09-07 12:35:00,115.57,115.69,115.57,115.63,7331.0,115.57,115.69,115.57,115.63,7331.0
2023-09-07 12:40:00,115.59,115.65,115.51,115.55,9121.0,115.59,115.65,115.51,115.55,9121.0
2023-09-07 12:45:00,115.55,115.64,115.53,115.54,4982.0,115.55,115.64,115.53,115.54,4982.0
2023-09-07 12:50:00,115.53,115.53,115.38,115.4,12315.0,115.53,115.53,115.38,115.4,12315.0
2023-09-07 12:55:00,115.4,115.44,115.32,115.32,5613.0,115.4,115.44,115.32,115.32,5613.0
2023-09-07 13:00:00,115.29,115.56,115.29,115.53,12101.0,115.29,115.56,115.29,115.53,12101.0
2023-09-07 13:05:00,115.5,115.52,115.27,115.29,33208.0,115.5,115.52,115.27,115.29,33208.0
2023-09-07 13:10:00,115.3,115.53,115.29,115.49,6938.0,115.3,115.53,115.29,115.49,6938.0
2023-09-07 13:15:00,115.52,115.59,115.47,115.54,4935.0,115.52,115.59,115.47,115.54,4935.0
2023-09-07 13:20:00,115.52,115.56,115.35,115.39,18999.0,115.52,115.56,115.35,115.39,18999.0
2023-09-07 13:25:00,115.38,115.42,115.18,115.29,29638.0,115.38,115.42,115.18,115.29,29638.0
2023-09-07 13:30:00,115.28,115.44,115.27,115.38,21013.0,115.28,115.44,115.27,115.38,21013.0
2023-09-07 13:35:00,115.41,115.48,115.37,115.41,9367.0,115.41,115.48,115.37,115.41,9367.0
2023-09-07 13:40:00,115.37,115.56,115.35,115.56,32534.0,115.37,115.56,115.35,115.56,32534.0
2023-09-07 13:45:00,115.59,115.76,115.59,115.73,10345.0,115.59,115.76,115.59,115.73,10345.0
2023-09-07 13:50:00,115.72,115.86,115.67,115.84,9665.0,115.72,115.86,115.67,115.84,9665.0
2023-09-07 13:55:00,115.86,115.94,115.8,115.8,9753.0,115.86,115.94,115.8,115.8,9753.0
2023-09-07 14:00:00,115.82,115.91,115.8,115.9,15232.0,115.82,115.91,115.8,115.9,15232.0
2023-09-07 14:05:00,115.87,115.94,115.79,115.94,9340.0,115.87,115.94,115.79,115.94,9340.0
2023-09-07 14:10:00,116.0,116.05,115.95,116.02,8439.0,116.0,116.05,115.95,116.02,8439.0
2023-09-07 14:15:00,116.0,116.07,115.94,116.04,8695.0,116.0,116.07,115.94,116.04,8695.0
2023-09-07 14:20:00,116.1,116.4,116.1,116.33,28390.0,116.1,116.4,116.1,116.33,28390.0
2023-09-07 14:25:00,116.32,116.32,116.05,116.2,12653.0,116.32,116.32,116.05,116.2,12653.0
2023-09-07 14:30:00,116.21,116.32,116.18,116.18,19772.0,116.21,116.32,116.18,116.18,19772.0
2023-09-07 14:35:00,116.18,116.22,116.09,116.13,15497.0,116.18,116.22,116.09,116.13,15497.0
2023-09-07 14:40:00,116.08,116.12,116.04,116.11,7364.0,116.08,116.12,116.04,116.11,7364.0
2023-09-07 14:45:00,116.08,116.08,115.91,116.01,8418.0,116.08,116.08,115.91,116.01,8418.0
2023-09-07 14:50:00,116.0,116.15,115.98,116.12,12038.0,116.0,116.15,115.98,116.12,12038.0
2023-09-07 14:55:00,116.13,116.27,116.12,116.22,25950.0,116.13,116.27,116.12,116.22,25950.0
2023-09-07 15:00:00,116.24,116.3,116.19,116.25,9006.0,116.24,116.3,116.19,116.25,9006.0
2023-09-07 15:05:00,116.24,116.35,116.19,116.3,11216.0,116.24,116.35,116.19,116.3,11216.0
2023-09-07 15:10:00,116.31,116.52,116.31,116.52,11050.0,116.31,116.52,116.31,116.52,11050.0
2023-09-07 15:15:00,116.51,116.52,116.39,116.42,12335.0,116.51,116.52,116.39,116.42,12335.0
2023-09-07 15:20:00,116.43,116.48,116.35,116.46,14327.0,116.43,116.48,116.35,116.46,14327.0
2023-09-07 15:25:00,116.46,116.46,116.24,116.39,51179.0,116.46,116.46,116.24,116.39,51179.0
2023-09-07 15:30:00,116.41,116.5,116.35,116.41,19314.0,116.41,116.5,116.35,116.41,19314.0
2023-09-07 15:35:00,116.41,116.43,116.29,116.31,19800.0,116.41,116.43,116.29,116.31,19800.0
2023-09-07 15:40:00,116.29,116.32,116.18,116.32,19976.0,116.29,116.32,116.18,116.32,19976.0
2023-09-07 15:45:00,116.33,116.68,116.3,116.66,31866.0,116.33,116.68,116.3,116.66,31866.0
2023-09-07 15:50:00,116.67,116.72,116.37,116.5,64800.0,116.67,116.72,116.37,116.5,64800.0
2023-09-07 15:55:00,116.49,116.61,116.41,116.58,122699.0,116.49,116.61,116.41,116.58,122699.0
2023-09-08 09:30:00,116.43,116.48,116.05,116.11,21998.0,116.43,116.48,116.05,116.11,21998.0
2023-09-08 09:35:00,116.17,116.2,115.9,115.97,9428.0,116.17,116.2,115.9,115.97,9428.0
2023-09-08 09:40:00,115.97,116.13,115.78,115.83,6049.0,115.97,116.13,115.78,115.83,6049.0
2023-09-08 09:45:00,115.78,115.93,115.71,115.71,16666.0,115.78,115.93,115.71,115.71,16666.0
2023-09-08 09:50:00,115.71,115.71,115.55,115.6,6014.0,115.71,115.71,115.55,115.6,6014.0
2023-09-08 09:55:00,115.54,115.75,115.46,115.68,9715.0,115.54,115.75,115.46,115.68,9715.0
2023-09-08 10:00:00,115.79,116.06,115.68,116.06,6765.0,115.79,116.06,115.68,116.06,6765.0
2023-09-08 10:05:00,116.06,116.26,115.89,115.93,16608.0,116.06,116.26,115.89,115.93,16608.0
2023-09-08 10:10:00,115.86,116.05,115.8,116.0,8795.0,115.86,116.05,115.8,116.0,8795.0
2023-09-08 10:15:00,116.03,116.04,115.82,115.82,11132.0,116.03,116.04,115.82,115.82,11132.0
2023-09-08 10:20:00,115.8,115.94,115.78,115.86,6172.0,115.8,115.94,115.78,115.86,6172.0
2023-09-08 10:25:00,115.89,115.9,115.78,115.82,6700.0,115.89,115.9,115.78,115.82,6700.0
2023-09-08 10:30:00,115.75,115.79,115.65,115.76,46096.0,115.75,115.79,115.65,115.76,46096.0
2023-09-08 10:35:00,115.8,115.85,115.76,115.77,26100.0,115.8,115.85,115.76,115.77,26100.0
2023-09-08 10:40:00,115.78,115.79,115.58,115.58,21355.0,115.78,115.79,115.58,115.58,21355.0
2023-09-08 10:45:00,115.53,115.69,115.53,115.67,10034.0,115.53,115.69,115.53,115.67,10034.0
2023-09-08 10:50:00,115.67,115.69,115.51,115.56,4107.0,115.67,115.69,115.51,115.56,4107.0
2023-09-08 10:55:00,115.56,115.6,115.5,115.57,17698.0,115.56,115.6,115.5,115.57,17698.0
2023-09-08 11:00:00,115.56,115.76,115.54,115.76,11036.0,115.56,115.76,115.54,115.76,11036.0
2023-09-08 11:05:00,115.76,115.83,115.69,115.72,14246.0,115.76,115.83,115.69,115.72,14246.0
2023-09-08 11:10:00,115.73,115.76,115.66,115.66,10537.0,115.73,115.76,115.66,115.66,10537.0
2023-09-08 11:15:00,115.67,115.76,115.66,115.68,5284.0,115.67,115.76,115.66,115.68,5284.0
2023-09-08 11:20:00,115.68,115.73,115.64,115.68,7892.0,115.68,115.73,115.64,115.68,7892.0
2023-09-08 11:25:00,115.65,115.65,115.47,115.47,6302.0,115.65,115.65,115.47,115.47,6302.0
2023-09-08 11:30:00,115.53,115.56,115.45,115.56,4032.0,115.53,115.56,115.45,115.56,4032.0
2023-09-08 11:35:00,115.52,115.65,115.51,115.62,5365.0,115.52,115.65,115.51,115.62,5365.0
2023-09-08 11:40:00,115.6,115.6,115.45,115.46,4267.0,115.6,115.6,115.45,115.46,4267.0
2023-09-08 11:45:00,115.46,115.55,115.45,115.53,3826.0,115.46,115.55,115.45,115.53,3826.0
2023-09-08 11:50:00,115.55,115.55,115.46,115.48,5538.0,115.55,115.55,115.46,115.48,5538.0
2023-09-08 11:55:00,115.5,115.63,115.48,115.5,18218.0,115.5,115.63,115.48,115.5,18218.0
2023-09-08 12:00:00,115.55,115.62,115.51,115.59,1849.0,115.55,115.62,115.51,115.59,1849.0
2023-09-08 12:05:00,115.62,115.62,115.42,115.44,2135.0,115.62,115.62,115.42,115.44,2135.0
2023-09-08 12:10:00,115.45,115.47,115.4,115.45,4312.0,115.45,115.47,115.4,115.45,4312.0
2023-09-08 12:15:00,115.41,115.49,115.37,115.38,19180.0,115.41,115.49,115.37,115.38,19180.0
2023-09-08 12:20:00,115.35,115.43,115.32,115.37,10210.0,115.35,115.43,115.32,115.37,10210.0
2023-09-08 12:25:00,115.33,115.41,115.27,115.38,3430.0,115.33,115.41,115.27,115.38,3430.0
2023-09-08 12:30:00,115.31,115.41,115.31,115.38,3394.0,115.31,115.41,115.31,115.38,3394.0
2023-09-08 12:35:00,115.38,115.41,115.37,115.4,1300.0,115.38,115.41,115.37,115.4,1300.0
2023-09-08 12:40:00,115.41,115.45,115.34,115.37,22271.0,115.41,115.45,115.34,115.37,22271.0
2023-09-08 12:45:00,115.36,115.45,115.33,115.38,13937.0,115.36,115.45,115.33,115.38,13937.0
2023-09-08 12:50:00,115.38,115.42,115.35,115.36,6912.0,115.38,115.42,115.35,115.36,6912.0
2023-09-08 12:55:00,115.37,115.37,115.28,115.32,9513.0,115.37,115.37,115.28,115.32,9513.0
2023-09-08 13:00:00,115.32,115.38,115.26,115.34,4923.0,115.32,115.38,115.26,115.34,4923.0
2023-09-08 13:05:00,115.32,115.32,115.2,115.22,4085.0,115.32,115.32,115.2,115.22,4085.0
2023-09-08 13:10:00,115.22,115.3,115.16,115.3,7700.0,115.22,115.3,115.16,115.3,7700.0
2023-09-08 13:15:00,115.27,115.27,115.15,115.16,2533.0,115.27,115.27,115.15,115.16,2533.0
2023-09-08 13:20:00,115.18,115.24,115.13,115.18,10438.0,115.18,115.24,115.13,115.18,10438.0
2023-09-08 13:25:00,115.14,115.16,115.07,115.07,8255.0,115.14,115.16,115.07,115.07,8255.0
2023-09-08 13:30:00,115.1,115.13,115.01,115.02,12093.0,115.1,115.13,115.01,115.02,12093.0
2023-09-08 13:35:00,115.01,115.04,114.94,114.99,6095.0,115.01,115.04,114.94,114.99,6095.0
2023-09-08 13:40:00,114.98,115.04,114.93,114.93,6272.0,114.98,115.04,114.93,114.93,6272.0
2023-09-08 13:45:00,114.96,115.22,114.95,115.12,23493.0,114.96,115.22,114.95,115.12,23493.0
2023-09-08 13:50:00,115.09,115.23,115.09,115.23,12020.0,115.09,115.23,115.09,115.23,12020.0
2023-09-08 13:55:00,115.23,115.27,115.17,115.19,4949.0,115.23,115.27,115.17,115.19,4949.0
2023-09-08 14:00:00,115.17,115.18,115.02,115.03,4891.0,115.17,115.18,115.02,115.03,4891.0
2023-09-08 14:05:00,115.03,115.06,114.97,115.04,7460.0,115.03,115.06,114.97,115.04,7460.0
2023-09-08 14:10:00,115.02,115.02,114.85,114.88,5611.0,115.02,115.02,114.85,114.88,5611.0
2023-09-08 14:15:00,114.92,114.96,114.82,114.96,9922.0,114.92,114.96,114.82,114.96,9922.0
2023-09-08 14:20:00,114.96,115.12,114.95,115.12,13334.0,114.96,115.12,114.95,115.12,13334.0
2023-09-08 14:25:00,115.12,115.29,115.09,115.29,11018.0,115.12,115.29,115.09,115.29,11018.0
2023-09-08 14:30:00,115.26,115.27,115.13,115.2,25673.0,115.26,115.27,115.13,115.2,25673.0
2023-09-08 14:35:00,115.18,115.42,115.1,115.27,43088.0,115.18,115.42,115.1,115.27,43088.0
2023-09-08 14:40:00,115.3,115.49,115.27,115.43,8600.0,115.3,115.49,115.27,115.43,8600.0
2023-09-08 14:45:00,115.43,115.46,115.39,115.45,5861.0,115.43,115.46,115.39,115.45,5861.0
2023-09-08 14:50:00,115.44,115.55,115.42,115.54,9935.0,115.44,115.55,115.42,115.54,9935.0
2023-09-08 14:55:00,115.56,115.62,115.5,115.57,9361.0,115.56,115.62,115.5,115.57,9361.0
2023-09-08 15:00:00,115.59,115.72,115.5,115.72,33827.0,115.59,115.72,115.5,115.72,33827.0
2023-09-08 15:05:00,115.72,115.81,115.72,115.77,12644.0,115.72,115.81,115.72,115.77,12644.0
2023-09-08 15:10:00,115.77,115.83,115.68,115.81,7099.0,115.77,115.83,115.68,115.81,7099.0
2023-09-08 15:15:00,115.8,115.86,115.78,115.83,5413.0,115.8,115.86,115.78,115.83,5413.0
2023-09-08 15:20:00,115.81,115.93,115.78,115.87,22200.0,115.81,115.93,115.78,115.87,22200.0
2023-09-08 15:25:00,115.86,115.9,115.81,115.83,8576.0,115.86,115.9,115.81,115.83,8576.0
2023-09-08 15:30:00,115.81,115.94,115.76,115.91,20122.0,115.81,115.94,115.76,115.91,20122.0
2023-09-08 15:35:00,115.95,116.06,115.94,116.05,12739.0,115.95,116.06,115.94,116.05,12739.0
2023-09-08 15:40:00,116.04,116.14,116.02,116.11,26343.0,116.04,116.14,116.02,116.11,26343.0
2023-09-08 15:45:00,116.1,116.11,115.98,116.02,20280.0,116.1,116.11,115.98,116.02,20280.0
2023-09-08 15:50:00,116.01,116.16,115.96,116.01,58171.0,116.01,116.16,115.96,116.01,58171.0
2023-09-08 15:55:00,116.0,116.11,115.87,116.05,227943.0,116.0,116.11,115.87,116.05,227943.0
2023-09-11 09:30:00,116.52,116.97,116.4,116.76,28603.0,116.52,116.97,116.4,116.76,28603.0
2023-09-11 09:35:00,116.76,117.05,116.54,116.81,24485.0,116.76,117.05,116.54,116.81,24485.0
2023-09-11 09:40:00,116.81,117.05,116.72,117.03,14558.0,116.81,117.05,116.72,117.03,14558.0
2023-09-11 09:45:00,117.02,117.02,116.74,116.74,17366.0,117.02,117.02,116.74,116.74,17366.0
2023-09-11 09:50:00,116.67,116.71,116.4,116.41,16316.0,116.67,116.71,116.4,116.41,16316.0
2023-09-11 09:55:00,116.38,116.38,116.02,116.2,18716.0,116.38,116.38,116.02,116.2,18716.0
2023-09-11 10:00:00,116.15,116.45,116.03,116.4,24530.0,116.15,116.45,116.03,116.4,24530.0
2023-09-11 10:05:00,116.41,116.62,116.36,116.62,8624.0,116.41,116.62,116.36,116.62,8624.0
2023-09-11 10:10:00,116.63,116.74,116.52,116.62,34066.0,116.63,116.74,116.52,116.62,34066.0
2023-09-11 10:15:00,116.63,116.72,116.47,116.68,25626.0,116.63,116.72,116.47,116.68,25626.0
2023-09-11 10:20:00,116.72,117.28,116.71,117.28,10853.0,116.72,117.28,116.71,117.28,10853.0
2023-09-11 10:25:00,117.3,117.4,117.28,117.34,14646.0,117.3,117.4,117.28,117.34,14646.0
2023-09-11 10:30:00,117.39,117.4,117.23,117.28,5925.0,117.39,117.4,117.23,117.28,5925.0
2023-09-11 10:35:00,117.28,117.28,117.15,117.28,9243.0,117.28,117.28,117.15,117.28,9243.0
2023-09-11 10:40:00,117.28,117.34,117.16,117.22,23110.0,117.28,117.34,117.16,117.22,23110.0
2023-09-11 10:45:00,117.25,117.3,116.95,116.96,21686.0,117.25,117.3,116.95,116.96,21686.0
2023-09-11 10:50:00,116.95,117.14,116.95,116.98,8685.0,116.95,117.14,116.95,116.98,8685.0
2023-09-11 10:55:00,116.97,117.01,116.86,116.87,29458.0,116.97,117.01,116.86,116.87,29458.0
2023-09-11 11:00:00,116.83,116.84,116.62,116.71,7193.0,116.83,116.84,116.62,116.71,7193.0
2023-09-11 11:05:00,116.72,116.82,116.66,116.71,7241.0,116.72,116.82,116.66,116.71,7241.0
2023-09-11 11:10:00,116.72,116.72,116.46,116.49,16265.0,116.72,116.72,116.46,116.49,16265.0
2023-09-11 11:15:00,116.48,116.5,116.36,116.45,7134.0,116.48,116.5,116.36,116.45,7134.0
2023-09-11 11:20:00,116.46,116.46,116.26,116.28,13698.0,116.46,116.46,116.26,116.28,13698.0
2023-09-11 11:25:00,116.28,116.32,116.05,116.07,10305.0,116.28,116.32,116.05,116.07,10305.0
2023-09-11 11:30:00,116.06,116.08,115.88,115.88,12352.0,116.06,116.08,115.88,115.88,12352.0
2023-09-11 11:35:00,115.93,116.07,115.92,115.94,19648.0,115.93,116.07,115.92,115.94,19648.0
2023-09-11 11:40:00,115.96,115.96,115.77,115.85,3405.0,115.96,115.96,115.77,115.85,3405.0
2023-09-11 11:45:00,115.86,115.95,115.83,115.87,5286.0,115.86,115.95,115.83,115.87,5286.0
2023-09-11 11:50:00,115.89,115.9,115.8,115.86,3931.0,115.89,115.9,115.8,115.86,3931.0
2023-09-11 11:55:00,115.89,115.89,115.82,115.86,1367.0,115.89,115.89,115.82,115.86,1367.0
2023-09-11 12:00:00,115.86,115.91,115.81,115.81,4016.0,115.86,115.91,115.81,115.81,4016.0
2023-09-11 12:05:00,115.83,115.85,115.72,115.78,5770.0,115.83,115.85,115.72,115.78,5770.0
2023-09-11 12:10:00,115.78,115.79,115.71,115.71,4330.0,115.78,115.79,115.71,115.71,4330.0
2023-09-11 12:15:00,115.76,115.88,115.75,115.75,6839.0,115.76,115.88,115.75,115.75,6839.0
2023-09-11 12:20:00,115.75,115.95,115.75,115.81,16781.0,115.75,115.95,115.75,115.81,16781.0
2023-09-11 12:25:00,115.83,115.88,115.79,115.84,5879.0,115.83,115.88,115.79,115.84,5879.0
2023-09-11 12:30:00,115.81,115.84,115.73,115.76,6855.0,115.81,115.84,115.73,115.76,6855.0
2023-09-11 12:35:00,115.76,115.89,115.74,115.86,9403.0,115.76,115.89,115.74,115.86,9403.0
2023-09-11 12:40:00,115.87,115.91,115.83,115.9,4398.0,115.87,115.91,115.83,115.9,4398.0
2023-09-11 12:45:00,115.89,115.89,115.85,115.86,1695.0,115.89,115.89,115.85,115.86,1695.0
2023-09-11 12:50:00,115.86,115.89,115.83,115.87,10204.0,115.86,115.89,115.83,115.87,10204.0
2023-09-11 12:55:00,115.88,115.89,115.83,115.88,2600.0,115.88,115.89,115.83,115.88,2600.0
2023-09-11 13:00:00,115.88,115.99,115.76,115.97,12115.0,115.88,115.99,115.76,115.97,12115.0
2023-09-11 13:05:00,115.98,115.99,115.85,115.9,14988.0,115.98,115.99,115.85,115.9,14988.0
2023-09-11 13:10:00,115.88,115.89,115.82,115.86,5439.0,115.88,115.89,115.82,115.86,5439.0
2023-09-11 13:15:00,115.86,115.94,115.84,115.93,7078.0,115.86,115.94,115.84,115.93,7078.0
2023-09-11 13:20:00,115.94,116.0,115.88,115.92,10859.0,115.94,116.0,115.88,115.92,10859.0
2023-09-11 13:25:00,115.95,116.03,115.92,115.97,6552.0,115.95,116.03,115.92,115.97,6552.0
2023-09-11 13:30:00,115.98,116.08,115.95,116.08,6295.0,115.98,116.08,115.95,116.08,6295.0
2023-09-11 13:35:00,116.09,116.23,116.03,116.18,34125.0,116.09,116.23,116.03,116.18,34125.0
2023-09-11 13:40:00,116.19,116.22,116.06,116.07,6815.0,116.19,116.22,116.06,116.07,6815.0
2023-09-11 13:45:00,116.09,116.17,116.05,116.13,8246.0,116.09,116.17,116.05,116.13,8246.0
2023-09-11 13:50:00,116.1,116.19,116.07,116.18,5555.0,116.1,116.19,116.07,116.18,5555.0
2023-09-11 13:55:00,116.17,116.17,116.06,116.07,6907.0,116.17,116.17,116.06,116.07,6907.0
2023-09-11 14:00:00,116.1,116.13,116.05,116.08,7678.0,116.1,116.13,116.05,116.08,7678.0
2023-09-11 14:05:00,116.08,116.16,116.08,116.14,7516.0,116.08,116.16,116.08,116.14,7516.0
2023-09-11 14:10:00,116.14,116.23,116.12,116.18,32008.0,116.14,116.23,116.12,116.18,32008.0
2023-09-11 14:15:00,116.18,116.18,116.07,116.14,12014.0,116.18,116.18,116.07,116.14,12014.0
2023-09-11 14:20:00,116.11,116.11,116.05,116.09,9756.0,116.11,116.11,116.05,116.09,9756.0
2023-09-11 14:25:00,116.09,116.1,116.05,116.08,4634.0,116.09,116.1,116.05,116.08,4634.0
2023-09-11 14:30:00,116.1,116.17,116.08,116.13,10211.0,116.1,116.17,116.08,116.13,10211.0
2023-09-11 14:35:00,116.12,116.14,116.09,116.11,3374.0,116.12,116.14,116.09,116.11,3374.0
2023-09-11 14:40:00,116.13,116.13,116.07,116.08,6985.0,116.13,116.13,116.07,116.08,6985.0
2023-09-11 14:45:00,116.09,116.21,116.09,116.13,21452.0,116.09,116.21,116.09,116.13,21452.0
2023-09-11 14:50:00,116.16,116.26,116.13,116.26,4463.0,116.16,116.26,116.13,116.26,4463.0
2023-09-11 14:55:00,116.23,116.24,116.19,116.19,7890.0,116.23,116.24,116.19,116.19,7890.0
2023-09-11 15:00:00,116.21,116.41,116.19,116.39,10430.0,116.21,116.41,116.19,116.39,10430.0
2023-09-11 15:05:00,116.39,116.46,116.36,116.37,11210.0,116.39,116.46,116.36,116.37,11210.0
2023-09-11 15:10:00,116.37,116.37,116.2,116.2,12175.0,116.37,116.37,116.2,116.2,12175.0
2023-09-11 15:15:00,116.2,116.22,116.03,116.05,5897.0,116.2,116.22,116.03,116.05,5897.0
2023-09-11 15:20:00,116.04,116.11,116.03,116.11,7058.0,116.04,116.11,116.03,116.11,7058.0
2023-09-11 15:25:00,116.11,116.11,115.96,115.98,5040.0,116.11,116.11,115.96,115.98,5040.0
2023-09-11 15:30:00,115.98,116.0,115.94,115.98,5890.0,115.98,116.0,115.94,115.98,5890.0
2023-09-11 15:35:00,115.98,116.11,115.98,116.1,5499.0,115.98,116.11,115.98,116.1,5499.0
2023-09-11 15:40:00,116.12,116.16,115.96,116.0,15478.0,116.12,116.16,115.96,116.0,15478.0
2023-09-11 15:45:00,115.99,116.12,115.95,115.98,14568.0,115.99,116.12,115.95,115.98,14568.0
2023-09-11 15:50:00,115.97,116.18,115.93,116.1,51079.0,115.97,116.18,115.93,116.1,51079.0
2023-09-11 15:55:00,116.13,116.15,115.79,115.95,190631.0,116.13,116.15,115.79,115.95,190631.0
2023-09-12 09:30:00,115.84,116.5,115.84,116.5,16889.0,115.84,116.5,115.84,116.5,16889.0
2023-09-12 09:35:00,116.46,116.46,115.85,116.13,13489.0,116.46,116.46,115.85,116.13,13489.0
2023-09-12 09:40:00,116.23,116.51,116.13,116.44,6438.0,116.23,116.51,116.13,116.44,6438.0
2023-09-12 09:45:00,116.44,116.56,116.35,116.39,6868.0,116.44,116.56,116.35,116.39,6868.0
2023-09-12 09:50:00,116.39,116.41,116.11,116.22,3814.0,116.39,116.41,116.11,116.22,3814.0
2023-09-12 09:55:00,116.25,116.27,116.11,116.18,2020.0,116.25,116.27,116.11,116.18,2020.0
2023-09-12 10:00:00,116.18,116.28,115.99,116.05,9297.0,116.18,116.28,115.99,116.05,9297.0
2023-09-12 10:05:00,116.06,116.16,116.02,116.04,12048.0,116.06,116.16,116.02,116.04,12048.0
2023-09-12 10:10:00,116.03,116.12,115.95,116.09,7217.0,116.03,116.12,115.95,116.09,7217.0
2023-09-12 10:15:00,116.06,116.11,115.99,116.06,7969.0,116.06,116.11,115.99,116.06,7969.0
2023-09-12 10:20:00,116.04,116.04,115.8,115.8,13732.0,116.04,116.04,115.8,115.8,13732.0
2023-09-12 10:25:00,115.74,115.94,115.72,115.75,5500.0,115.74,115.94,115.72,115.75,5500.0
2023-09-12 10:30:00,115.74,115.74,115.42,115.56,5547.0,115.74,115.74,115.42,115.56,5547.0
2023-09-12 10:35:00,115.53,115.76,115.48,115.73,15953.0,115.53,115.76,115.48,115.73,15953.0
2023-09-12 10:40:00,115.73,115.77,115.63,115.71,12626.0,115.73,115.77,115.63,115.71,12626.0
2023-09-12 10:45:00,115.66,115.7,115.53,115.56,3121.0,115.66,115.7,115.53,115.56,3121.0
2023-09-12 10:50:00,115.4,115.4,115.2,115.2,6607.0,115.4,115.4,115.2,115.2,6607.0
2023-09-12 10:55:00,115.2,115.38,115.13,115.17,29556.0,115.2,115.38,115.13,115.17,29556.0
2023-09-12 11:00:00,115.18,115.21,114.86,114.88,17440.0,115.18,115.21,114.86,114.88,17440.0
2023-09-12 11:05:00,114.86,114.98,114.79,114.79,6753.0,114.86,114.98,114.79,114.79,6753.0
2023-09-12 11:10:00,114.83,114.87,114.63,114.69,24754.0,114.83,114.87,114.63,114.69,24754.0
2023-09-12 11:15:00,114.68,114.83,114.68,114.82,11458.0,114.68,114.83,114.68,114.82,11458.0
2023-09-12 11:20:00,114.78,115.03,114.78,114.86,19110.0,114.78,115.03,114.78,114.86,19110.0
2023-09-12 11:25:00,114.86,115.05,114.85,115.03,7310.0,114.86,115.05,114.85,115.03,7310.0
2023-09-12 11:30:00,115.03,115.18,115.0,115.14,8112.0,115.03,115.18,115.0,115.14,8112.0
2023-09-12 11:35:00,115.08,115.08,114.94,114.97,5665.0,115.08,115.08,114.94,114.97,5665.0
2023-09-12 11:40:00,114.97,114.99,114.95,114.98,2606.0,114.97,114.99,114.95,114.98,2606.0
2023-09-12 11:45:00,114.96,115.06,114.89,115.02,10318.0,114.96,115.06,114.89,115.02,10318.0
2023-09-12 11:50:00,114.97,115.03,114.9,114.9,4994.0,114.97,115.03,114.9,114.9,4994.0
2023-09-12 11:55:00,114.9,114.94,114.86,114.86,4333.0,114.9,114.94,114.86,114.86,4333.0
2023-09-12 12:00:00,114.86,114.97,114.77,114.77,12618.0,114.86,114.97,114.77,114.77,12618.0
2023-09-12 12:05:00,114.76,114.8,114.61,114.62,14284.0,114.76,114.8,114.61,114.62,14284.0
2023-09-12 12:10:00,114.6,114.66,114.58,114.66,10710.0,114.6,114.66,114.58,114.66,10710.0
2023-09-12 12:15:00,114.69,114.76,114.68,114.73,4201.0,114.69,114.76,114.68,114.73,4201.0
2023-09-12 12:20:00,114.73,114.77,114.59,114.59,17329.0,114.73,114.77,114.59,114.59,17329.0
2023-09-12 12:25:00,114.59,114.65,114.54,114.57,7609.0,114.59,114.65,114.54,114.57,7609.0
2023-09-12 12:30:00,114.54,114.55,114.38,114.38,14142.0,114.54,114.55,114.38,114.38,14142.0
2023-09-12 12:35:00,114.39,114.46,114.37,114.41,9607.0,114.39,114.46,114.37,114.41,9607.0
2023-09-12 12:40:00,114.37,114.48,114.37,114.45,4820.0,114.37,114.48,114.37,114.45,4820.0
2023-09-12 12:45:00,114.43,114.58,114.37,114.57,9757.0,114.43,114.58,114.37,114.57,9757.0
2023-09-12 12:50:00,114.61,114.64,114.53,114.59,7770.0,114.61,114.64,114.53,114.59,7770.0
2023-09-12 12:55:00,114.61,114.62,114.55,114.59,5037.0,114.61,114.62,114.55,114.59,5037.0
2023-09-12 13:00:00,114.61,114.7,114.57,114.7,3851.0,114.61,114.7,114.57,114.7,3851.0
2023-09-12 13:05:00,114.7,114.75,114.65,114.72,14314.0,114.7,114.75,114.65,114.72,14314.0
2023-09-12 13:10:00,114.72,114.72,114.64,114.64,5245.0,114.72,114.72,114.64,114.64,5245.0
2023-09-12 13:15:00,114.64,114.78,114.64,114.72,5922.0,114.64,114.78,114.64,114.72,5922.0
2023-09-12 13:20:00,114.76,114.98,114.75,114.96,10298.0,114.76,114.98,114.75,114.96,10298.0
2023-09-12 13:25:00,114.96,114.98,114.79,114.84,5941.0,114.96,114.98,114.79,114.84,5941.0
2023-09-12 13:30:00,114.84,114.88,114.73,114.73,3302.0,114.84,114.88,114.73,114.73,3302.0
2023-09-12 13:35:00,114.72,114.77,114.69,114.73,6446.0,114.72,114.77,114.69,114.73,6446.0
2023-09-12 13:40:00,114.7,114.71,114.61,114.66,4725.0,114.7,114.71,114.61,114.66,4725.0
2023-09-12 13:45:00,114.64,114.64,114.54,114.62,9271.0,114.64,114.64,114.54,114.62,9271.0
2023-09-12 13:50:00,114.61,114.64,114.5,114.5,6700.0,114.61,114.64,114.5,114.5,6700.0
2023-09-12 13:55:00,114.48,114.48,114.38,114.43,8197.0,114.48,114.48,114.38,114.43,8197.0
2023-09-12 14:00:00,114.41,114.43,114.36,114.38,5680.0,114.41,114.43,114.36,114.38,5680.0
2023-09-12 14:05:00,114.37,114.47,114.34,114.42,6825.0,114.37,114.47,114.34,114.42,6825.0
2023-09-12 14:10:00,114.42,114.42,114.34,114.35,5459.0,114.42,114.42,114.34,114.35,5459.0
2023-09-12 14:15:00,114.36,114.48,114.26,114.48,14552.0,114.36,114.48,114.26,114.48,14552.0
2023-09-12 14:20:00,114.49,114.53,114.38,114.47,36170.0,114.49,114.53,114.38,114.47,36170.0
2023-09-12 14:25:00,114.42,114.44,114.33,114.35,5352.0,114.42,114.44,114.33,114.35,5352.0
2023-09-12 14:30:00,114.34,114.38,114.27,114.29,7382.0,114.34,114.38,114.27,114.29,7382.0
2023-09-12 14:35:00,114.29,114.42,114.28,114.41,13892.0,114.29,114.42,114.28,114.41,13892.0
2023-09-12 14:40:00,114.41,114.41,114.31,114.36,7034.0,114.41,114.41,114.31,114.36,7034.0
2023-09-12 14:45:00,114.35,114.46,114.32,114.36,10790.0,114.35,114.46,114.32,114.36,10790.0
2023-09-12 14:50:00,114.36,114.41,114.29,114.29,9505.0,114.36,114.41,114.29,114.29,9505.0
2023-09-12 14:55:00,114.32,114.46,114.29,114.42,12721.0,114.32,114.46,114.29,114.42,12721.0
2023-09-12 15:00:00,114.39,114.49,114.36,114.41,12786.0,114.39,114.49,114.36,114.41,12786.0
2023-09-12 15:05:00,114.36,114.4,114.34,114.38,4845.0,114.36,114.4,114.34,114.38,4845.0
2023-09-12 15:10:00,114.36,114.44,114.36,114.42,6053.0,114.36,114.44,114.36,114.42,6053.0
2023-09-12 15:15:00,114.4,114.46,114.33,114.4,19360.0,114.4,114.46,114.33,114.4,19360.0
2023-09-12 15:20:00,114.38,114.41,114.32,114.34,6161.0,114.38,114.41,114.32,114.34,6161.0
2023-09-12 15:25:00,114.32,114.34,114.27,114.33,9101.0,114.32,114.34,114.27,114.33,9101.0
2023-09-12 15:30:00,114.34,114.42,114.33,114.39,18953.0,114.34,114.42,114.33,114.39,18953.0
2023-09-12 15:35:00,114.4,114.48,114.3,114.33,32130.0,114.4,114.48,114.3,114.33,32130.0
2023-09-12 15:40:00,114.33,114.33,114.24,114.25,11849.0,114.33,114.33,114.24,114.25,11849.0
2023-09-12 15:45:00,114.25,114.27,114.08,114.23,48997.0,114.25,114.27,114.08,114.23,48997.0
2023-09-12 15:50:00,114.25,114.47,114.2,114.33,45447.0,114.25,114.47,114.2,114.33,45447.0
2023-09-12 15:55:00,114.38,114.43,113.98,114.08,284482.0,114.38,114.43,113.98,114.08,284482.0
2023-09-13 09:30:00,114.6,114.68,114.35,114.5,20151.0,114.6,114.68,114.35,114.5,20151.0
2023-09-13 09:35:00,114.55,114.59,114.16,114.39,12244.0,114.55,114.59,114.16,114.39,12244.0
2023-09-13 09:40:00,114.37,114.53,114.04,114.05,9217.0,114.37,114.53,114.04,114.05,9217.0
2023-09-13 09:45:00,114.04,114.33,114.03,114.26,8706.0,114.04,114.33,114.03,114.26,8706.0
2023-09-13 09:50:00,114.23,114.37,114.22,114.22,11498.0,114.23,114.37,114.22,114.22,11498.0
2023-09-13 09:55:00,114.23,114.35,114.08,114.35,9143.0,114.23,114.35,114.08,114.35,9143.0
2023-09-13 10:00:00,114.32,114.33,114.16,114.26,9079.0,114.32,114.33,114.16,114.26,9079.0
2023-09-13 10:05:00,114.22,114.29,114.18,114.29,6067.0,114.22,114.29,114.18,114.29,6067.0
2023-09-13 10:10:00,114.28,114.33,114.06,114.08,7855.0,114.28,114.33,114.06,114.08,7855.0
2023-09-13 10:15:00,114.07,114.13,113.99,113.99,10274.0,114.07,114.13,113.99,113.99,10274.0
2023-09-13 10:20:00,113.98,114.05,113.92,113.96,7831.0,113.98,114.05,113.92,113.96,7831.0
2023-09-13 10:25:00,113.95,114.07,113.92,113.99,5828.0,113.95,114.07,113.92,113.99,5828.0
2023-09-13 10:30:00,113.97,114.04,113.93,114.01,8131.0,113.97,114.04,113.93,114.01,8131.0
2023-09-13 10:35:00,114.02,114.05,113.8,113.88,6223.0,114.02,114.05,113.8,113.88,6223.0
2023-09-13 10:40:00,113.93,113.96,113.8,113.83,5107.0,113.93,113.96,113.8,113.83,5107.0
2023-09-13 10:45:00,113.8,113.8,113.68,113.72,11493.0,113.8,113.8,113.68,113.72,11493.0
2023-09-13 10:50:00,113.68,114.18,113.65,114.06,31271.0,113.68,114.18,113.65,114.06,31271.0
2023-09-13 10:55:00,114.09,114.09,113.88,114.0,27805.0,114.09,114.09,113.88,114.0,27805.0
2023-09-13 11:00:00,114.0,114.03,113.8,113.86,15930.0,114.0,114.03,113.8,113.86,15930.0
2023-09-13 11:05:00,113.9,113.93,113.7,113.71,12175.0,113.9,113.93,113.7,113.71,12175.0
2023-09-13 11:10:00,113.76,113.76,113.54,113.62,10542.0,113.76,113.76,113.54,113.62,10542.0
2023-09-13 11:15:00,113.63,113.63,113.47,113.53,13959.0,113.63,113.63,113.47,113.53,13959.0
2023-09-13 11:20:00,113.5,113.54,113.38,113.49,12880.0,113.5,113.54,113.38,113.49,12880.0
2023-09-13 11:25:00,113.47,113.48,113.33,113.36,10040.0,113.47,113.48,113.33,113.36,10040.0
2023-09-13 11:30:00,113.38,113.38,113.22,113.36,22607.0,113.38,113.38,113.22,113.36,22607.0
2023-09-13 11:35:00,113.36,113.36,113.22,113.25,10624.0,113.36,113.36,113.22,113.25,10624.0
2023-09-13 11:40:00,113.26,113.29,113.2,113.21,6196.0,113.26,113.29,113.2,113.21,6196.0
2023-09-13 11:45:00,113.18,113.29,113.18,113.23,7948.0,113.18,113.29,113.18,113.23,7948.0
2023-09-13 11:50:00,113.21,113.26,113.16,113.23,5883.0,113.21,113.26,113.16,113.23,5883.0
2023-09-13 11:55:00,113.22,113.26,113.22,113.24,4969.0,113.22,113.26,113.22,113.24,4969.0
2023-09-13 12:00:00,113.26,113.54,113.25,113.5,8594.0,113.26,113.54,113.25,113.5,8594.0
2023-09-13 12:05:00,113.52,113.6,113.52,113.55,5313.0,113.52,113.6,113.52,113.55,5313.0
2023-09-13 12:10:00,113.54,113.77,113.53,113.65,11485.0,113.54,113.77,113.53,113.65,11485.0
2023-09-13 12:15:00,113.64,113.72,113.57,113.66,4985.0,113.64,113.72,113.57,113.66,4985.0
2023-09-13 12:20:00,113.67,113.98,113.66,113.91,13764.0,113.67,113.98,113.66,113.91,13764.0
2023-09-13 12:25:00,113.85,113.87,113.6,113.64,14646.0,113.85,113.87,113.6,113.64,14646.0
2023-09-13 12:30:00,113.64,113.78,113.57,113.73,18040.0,113.64,113.78,113.57,113.73,18040.0
2023-09-13 12:35:00,113.72,113.75,113.47,113.48,2200.0,113.72,113.75,113.47,113.48,2200.0
2023-09-13 12:40:00,113.47,113.58,113.44,113.52,7641.0,113.47,113.58,113.44,113.52,7641.0
2023-09-13 12:45:00,113.5,113.56,113.48,113.5,6966.0,113.5,113.56,113.48,113.5,6966.0
2023-09-13 12:50:00,113.49,113.51,113.42,113.44,2023.0,113.49,113.51,113.42,113.44,2023.0
2023-09-13 12:55:00,113.43,113.44,113.3,113.34,8171.0,113.43,113.44,113.3,113.34,8171.0
2023-09-13 13:00:00,113.33,113.39,113.26,113.32,5212.0,113.33,113.39,113.26,113.32,5212.0
2023-09-13 13:05:00,113.34,113.39,113.32,113.34,4213.0,113.34,113.39,113.32,113.34,4213.0
2023-09-13 13:10:00,113.34,113.35,113.3,113.34,2070.0,113.34,113.35,113.3,113.34,2070.0
2023-09-13 13:15:00,113.36,113.43,113.34,113.41,5332.0,113.36,113.43,113.34,113.41,5332.0
2023-09-13 13:20:00,113.42,113.49,113.41,113.45,4047.0,113.42,113.49,113.41,113.45,4047.0
2023-09-13 13:25:00,113.48,113.48,113.41,113.44,4019.0,113.48,113.48,113.41,113.44,4019.0
2023-09-13 13:30:00,113.41,113.47,113.34,113.39,3385.0,113.41,113.47,113.34,113.39,3385.0
2023-09-13 13:35:00,113.39,113.4,113.28,113.28,5696.0,113.39,113.4,113.28,113.28,5696.0
2023-09-13 13:40:00,113.28,113.35,113.28,113.34,4073.0,113.28,113.35,113.28,113.34,4073.0
2023-09-13 13:45:00,113.33,113.35,113.28,113.32,5073.0,113.33,113.35,113.28,113.32,5073.0
2023-09-13 13:50:00,113.31,113.38,113.2,113.2,30414.0,113.31,113.38,113.2,113.2,30414.0
2023-09-13 13:55:00,113.23,113.36,113.22,113.31,8767.0,113.23,113.36,113.22,113.31,8767.0
2023-09-13 14:00:00,113.33,113.36,113.12,113.18,20087.0,113.33,113.36,113.12,113.18,20087.0
2023-09-13 14:05:00,113.17,113.19,113.0,113.03,14031.0,113.17,113.19,113.0,113.03,14031.0
2023-09-13 14:10:00,113.06,113.19,113.02,113.19,9874.0,113.06,113.19,113.02,113.19,9874.0
2023-09-13 14:15:00,113.19,113.2,113.1,113.2,6782.0,113.19,113.2,113.1,113.2,6782.0
2023-09-13 14:20:00,113.2,113.2,113.1,113.16,9019.0,113.2,113.2,113.1,113.16,9019.0
2023-09-13 14:25:00,113.18,113.18,113.1,113.12,3340.0,113.18,113.18,113.1,113.12,3340.0
2023-09-13 14:30:00,113.1,113.21,113.04,113.14,21075.0,113.1,113.21,113.04,113.14,21075.0
2023-09-13 14:35:00,113.12,113.2,113.08,113.12,29032.0,113.12,113.2,113.08,113.12,29032.0
2023-09-13 14:40:00,113.15,113.19,112.92,112.92,13136.0,113.15,113.19,112.92,112.92,13136.0
2023-09-13 14:45:00,112.9,112.95,112.83,112.91,6839.0,112.9,112.95,112.83,112.91,6839.0
2023-09-13 14:50:00,112.92,112.94,112.67,112.68,23753.0,112.92,112.94,112.67,112.68,23753.0
2023-09-13 14:55:00,112.69,112.76,112.63,112.68,15089.0,112.69,112.76,112.63,112.68,15089.0
2023-09-13 15:00:00,112.66,112.67,112.53,112.58,27151.0,112.66,112.67,112.53,112.58,27151.0
2023-09-13 15:05:00,112.56,112.63,112.51,112.51,17443.0,112.56,112.63,112.51,112.51,17443.0
2023-09-13 15:10:00,112.55,112.63,112.53,112.55,7003.0,112.55,112.63,112.53,112.55,7003.0
2023-09-13 15:15:00,112.55,112.63,112.39,112.41,22363.0,112.55,112.63,112.39,112.41,22363.0
2023-09-13 15:20:00,112.4,112.5,112.16,112.22,20461.0,112.4,112.5,112.16,112.22,20461.0
2023-09-13 15:25:00,112.23,112.5,112.23,112.47,18932.0,112.23,112.5,112.23,112.47,18932.0
2023-09-13 15:30:00,112.51,112.76,112.49,112.73,18107.0,112.51,112.76,112.49,112.73,18107.0
2023-09-13 15:35:00,112.75,112.84,112.7,112.77,16133.0,112.75,112.84,112.7,112.77,16133.0
2023-09-13 15:40:00,112.76,112.83,112.75,112.77,14486.0,112.76,112.83,112.75,112.77,14486.0
2023-09-13 15:45:00,112.77,112.85,112.61,112.65,38507.0,112.77,112.85,112.61,112.65,38507.0
2023-09-13 15:50:00,112.66,112.73,112.51,112.71,46358.0,112.66,112.73,112.51,112.71,46358.0
2023-09-13 15:55:00,112.7,112.88,112.65,112.74,151364.0,112.7,112.88,112.65,112.74,151364.0
2023-09-14 09:30:00,113.03,113.43,112.8,112.8,38867.0,113.03,113.43,112.8,112.8,38867.0
2023-09-14 09:35:00,112.96,113.11,112.6,112.69,16961.0,112.96,113.11,112.6,112.69,16961.0
2023-09-14 09:40:00,112.7,112.86,112.19,112.41,17583.0,112.7,112.86,112.19,112.41,17583.0
2023-09-14 09:45:00,112.37,112.62,112.34,112.44,10268.0,112.37,112.62,112.34,112.44,10268.0
2023-09-14 09:50:00,112.44,112.71,112.43,112.66,9010.0,112.44,112.71,112.43,112.66,9010.0
2023-09-14 09:55:00,112.71,112.9,112.66,112.88,27494.0,112.71,112.9,112.66,112.88,27494.0
2023-09-14 10:00:00,112.88,113.05,112.84,112.85,26518.0,112.88,113.05,112.84,112.85,26518.0
2023-09-14 10:05:00,112.85,112.89,112.67,112.67,8131.0,112.85,112.89,112.67,112.67,8131.0
2023-09-14 10:10:00,112.68,112.71,112.58,112.64,6029.0,112.68,112.71,112.58,112.64,6029.0
2023-09-14 10:15:00,112.63,112.9,112.62,112.9,4857.0,112.63,112.9,112.62,112.9,4857.0
2023-09-14 10:20:00,112.91,112.94,112.82,112.88,5268.0,112.91,112.94,112.82,112.88,5268.0
2023-09-14 10:25:00,112.88,112.88,112.75,112.81,3239.0,112.88,112.88,112.75,112.81,3239.0
2023-09-14 10:30:00,112.82,112.86,112.65,112.86,6232.0,112.82,112.86,112.65,112.86,6232.0
2023-09-14 10:35:00,112.86,112.87,112.59,112.59,6468.0,112.86,112.87,112.59,112.59,6468.0
2023-09-14 10:40:00,112.57,112.74,112.53,112.59,13236.0,112.57,112.74,112.53,112.59,13236.0
2023-09-14 10:45:00,112.6,112.68,112.43,112.68,20175.0,112.6,112.68,112.43,112.68,20175.0
2023-09-14 10:50:00,112.65,112.7,112.63,112.69,4633.0,112.65,112.7,112.63,112.69,4633.0
2023-09-14 10:55:00,112.69,112.86,112.63,112.86,29525.0,112.69,112.86,112.63,112.86,29525.0
2023-09-14 11:00:00,112.89,112.99,112.88,112.96,12252.0,112.89,112.99,112.88,112.96,12252.0
2023-09-14 11:05:00,112.96,112.97,112.86,112.9,6628.0,112.96,112.97,112.86,112.9,6628.0
2023-09-14 11:10:00,112.88,113.11,112.88,113.1,12958.0,112.88,113.11,112.88,113.1,12958.0
2023-09-14 11:15:00,113.08,113.12,112.98,113.01,5222.0,113.08,113.12,112.98,113.01,5222.0
2023-09-14 11:20:00,113.01,113.03,112.76,112.79,7801.0,113.01,113.03,112.76,112.79,7801.0
2023-09-14 11:25:00,112.77,112.78,112.55,112.6,7606.0,112.77,112.78,112.55,112.6,7606.0
2023-09-14 11:30:00,112.61,112.65,112.53,112.59,13282.0,112.61,112.65,112.53,112.59,13282.0
2023-09-14 11:35:00,112.57,112.74,112.57,112.71,10710.0,112.57,112.74,112.57,112.71,10710.0
2023-09-14 11:40:00,112.7,112.83,112.63,112.8,6640.0,112.7,112.83,112.63,112.8,6640.0
2023-09-14 11:45:00,112.8,112.8,112.62,112.66,4616.0,112.8,112.8,112.62,112.66,4616.0
2023-09-14 11:50:00,112.68,112.74,112.64,112.71,8801.0,112.68,112.74,112.64,112.71,8801.0
2023-09-14 11:55:00,112.73,112.74,112.63,112.66,7165.0,112.73,112.74,112.63,112.66,7165.0
2023-09-14 12:00:00,112.64,112.68,112.58,112.62,8869.0,112.64,112.68,112.58,112.62,8869.0
2023-09-14 12:05:00,112.61,112.67,112.59,112.67,6907.0,112.61,112.67,112.59,112.67,6907.0
2023-09-14 12:10:00,112.66,112.67,112.55,112.56,3154.0,112.66,112.67,112.55,112.56,3154.0
2023-09-14 12:15:00,112.56,112.7,112.56,112.67,6164.0,112.56,112.7,112.56,112.67,6164.0
2023-09-14 12:20:00,112.64,112.66,112.49,112.66,23479.0,112.64,112.66,112.49,112.66,23479.0
2023-09-14 12:25:00,112.68,112.79,112.62,112.73,11449.0,112.68,112.79,112.62,112.73,11449.0
2023-09-14 12:30:00,112.73,112.81,112.71,112.78,3713.0,112.73,112.81,112.71,112.78,3713.0
2023-09-14 12:35:00,112.7,112.77,112.69,112.77,5746.0,112.7,112.77,112.69,112.77,5746.0
2023-09-14 12:40:00,112.74,112.81,112.74,112.79,9610.0,112.74,112.81,112.74,112.79,9610.0
2023-09-14 12:45:00,112.79,112.91,112.77,112.88,13676.0,112.79,112.91,112.77,112.88,13676.0
2023-09-14 12:50:00,112.85,113.0,112.84,112.99,10874.0,112.85,113.0,112.84,112.99,10874.0
2023-09-14 12:55:00,112.96,112.98,112.92,112.95,14514.0,112.96,112.98,112.92,112.95,14514.0
2023-09-14 13:00:00,112.95,112.95,112.86,112.9,5141.0,112.95,112.95,112.86,112.9,5141.0
2023-09-14 13:05:00,112.89,112.9,112.85,112.87,4620.0,112.89,112.9,112.85,112.87,4620.0
2023-09-14 13:10:00,112.84,112.96,112.83,112.91,7908.0,112.84,112.96,112.83,112.91,7908.0
2023-09-14 13:15:00,112.92,112.94,112.88,112.94,3356.0,112.92,112.94,112.88,112.94,3356.0
2023-09-14 13:20:00,112.95,113.06,112.93,113.02,25167.0,112.95,113.06,112.93,113.02,25167.0
2023-09-14 13:25:00,113.04,113.17,113.04,113.13,3023.0,113.04,113.17,113.04,113.13,3023.0
2023-09-14 13:30:00,113.13,113.15,113.08,113.1,3100.0,113.13,113.15,113.08,113.1,3100.0
2023-09-14 13:35:00,113.09,113.15,113.06,113.09,5488.0,113.09,113.15,113.06,113.09,5488.0
2023-09-14 13:40:00,113.09,113.09,112.95,112.96,5430.0,113.09,113.09,112.95,112.96,5430.0
2023-09-14 13:45:00,112.98,113.03,112.97,113.01,2520.0,112.98,113.03,112.97,113.01,2520.0
2023-09-14 13:50:00,113.01,113.12,113.0,113.12,3327.0,113.01,113.12,113.0,113.12,3327.0
2023-09-14 13:55:00,113.12,113.14,113.03,113.09,9754.0,113.12,113.14,113.03,113.09,9754.0
2023-09-14 14:00:00,113.07,113.14,113.07,113.1,5276.0,113.07,113.14,113.07,113.1,5276.0
2023-09-14 14:05:00,113.11,113.25,113.09,113.24,6260.0,113.11,113.25,113.09,113.24,6260.0
2023-09-14 14:10:00,113.25,113.33,113.2,113.3,5420.0,113.25,113.33,113.2,113.3,5420.0
2023-09-14 14:15:00,113.3,113.31,113.16,113.17,5785.0,113.3,113.31,113.16,113.17,5785.0
2023-09-14 14:20:00,113.14,113.23,113.13,113.15,6686.0,113.14,113.23,113.13,113.15,6686.0
2023-09-14 14:25:00,113.15,113.27,113.1,113.16,7163.0,113.15,113.27,113.1,113.16,7163.0
2023-09-14 14:30:00,113.15,113.15,113.06,113.15,8567.0,113.15,113.15,113.06,113.15,8567.0
2023-09-14 14:35:00,113.14,113.21,113.12,113.12,17073.0,113.14,113.21,113.12,113.12,17073.0
2023-09-14 14:40:00,113.12,113.22,113.1,113.18,6583.0,113.12,113.22,113.1,113.18,6583.0
2023-09-14 14:45:00,113.16,113.21,113.03,113.08,6437.0,113.16,113.21,113.03,113.08,6437.0
2023-09-14 14:50:00,113.08,113.13,112.99,113.13,9270.0,113.08,113.13,112.99,113.13,9270.0
2023-09-14 14:55:00,113.13,113.14,113.05,113.1,4896.0,113.13,113.14,113.05,113.1,4896.0
2023-09-14 15:00:00,113.07,113.09,113.0,113.02,7299.0,113.07,113.09,113.0,113.02,7299.0
2023-09-14 15:05:00,113.05,113.05,112.99,113.0,2821.0,113.05,113.05,112.99,113.0,2821.0
2023-09-14 15:10:00,112.97,113.1,112.97,113.01,12591.0,112.97,113.1,112.97,113.01,12591.0
2023-09-14 15:15:00,112.98,113.04,112.98,113.03,6389.0,112.98,113.04,112.98,113.03,6389.0
2023-09-14 15:20:00,113.03,113.12,113.02,113.07,9290.0,113.03,113.12,113.02,113.07,9290.0
2023-09-14 15:25:00,113.06,113.18,113.06,113.17,10432.0,113.06,113.18,113.06,113.17,10432.0
2023-09-14 15:30:00,113.18,113.3,113.1,113.13,71149.0,113.18,113.3,113.1,113.13,71149.0
2023-09-14 15:35:00,113.12,113.17,113.02,113.15,20978.0,113.12,113.17,113.02,113.15,20978.0
2023-09-14 15:40:00,113.15,113.24,113.13,113.24,23491.0,113.15,113.24,113.13,113.24,23491.0
2023-09-14 15:45:00,113.22,113.29,113.15,113.19,27869.0,113.22,113.29,113.15,113.19,27869.0
2023-09-14 15:50:00,113.21,113.37,113.17,113.33,49460.0,113.21,113.37,113.17,113.33,49460.0
2023-09-14 15:55:00,113.31,113.41,113.27,113.34,140508.0,113.31,113.41,113.27,113.34,140508.0
2023-09-15 09:30:00,113.5,113.5,113.13,113.28,332533.0,113.5,113.5,113.13,113.28,332533.0
2023-09-15 09:35:00,113.23,113.24,112.92,113.08,8316.0,113.23,113.24,112.92,113.08,8316.0
2023-09-15 09:40:00,113.08,113.09,112.78,113.09,19645.0,113.08,113.09,112.78,113.09,19645.0
2023-09-15 09:45:00,113.06,113.06,112.81,112.87,2641.0,113.06,113.06,112.81,112.87,2641.0
2023-09-15 09:50:00,112.87,112.93,112.64,112.92,7222.0,112.87,112.93,112.64,112.92,7222.0
2023-09-15 09:55:00,112.92,112.95,112.67,112.72,9459.0,112.92,112.95,112.67,112.72,9459.0
2023-09-15 10:00:00,112.81,113.01,112.75,112.93,5462.0,112.81,113.01,112.75,112.93,5462.0
2023-09-15 10:05:00,112.94,113.11,112.88,112.93,11204.0,112.94,113.11,112.88,112.93,11204.0
2023-09-15 10:10:00,112.9,113.0,112.86,112.98,10857.0,112.9,113.0,112.86,112.98,10857.0
2023-09-15 10:15:00,112.95,113.07,112.95,113.05,3863.0,112.95,113.07,112.95,113.05,3863.0
2023-09-15 10:20:00,113.05,113.08,112.86,112.86,7190.0,113.05,113.08,112.86,112.86,7190.0
2023-09-15 10:25:00,112.87,112.94,112.81,112.86,13428.0,112.87,112.94,112.81,112.86,13428.0
2023-09-15 10:30:00,112.84,112.84,112.65,112.75,6132.0,112.84,112.84,112.65,112.75,6132.0
2023-09-15 10:35:00,112.74,112.89,112.68,112.84,6521.0,112.74,112.89,112.68,112.84,6521.0
2023-09-15 10:40:00,112.84,112.85,112.77,112.79,5960.0,112.84,112.85,112.77,112.79,5960.0
2023-09-15 10:45:00,112.84,112.86,112.63,112.66,4305.0,112.84,112.86,112.63,112.66,4305.0
2023-09-15 10:50:00,112.66,112.67,112.55,112.57,8253.0,112.66,112.67,112.55,112.57,8253.0
2023-09-15 10:55:00,112.64,112.68,112.57,112.57,7119.0,112.64,112.68,112.57,112.57,7119.0
2023-09-15 11:00:00,112.58,112.62,112.47,112.47,8416.0,112.58,112.62,112.47,112.47,8416.0
2023-09-15 11:05:00,112.48,112.5,112.21,112.28,12842.0,112.48,112.5,112.21,112.28,12842.0
2023-09-15 11:10:00,112.3,112.41,112.28,112.28,8290.0,112.3,112.41,112.28,112.28,8290.0
2023-09-15 11:15:00,112.31,112.45,112.26,112.45,8158.0,112.31,112.45,112.26,112.45,8158.0
2023-09-15 11:20:00,112.44,112.58,112.4,112.5,21784.0,112.44,112.58,112.4,112.5,21784.0
2023-09-15 11:25:00,112.48,112.49,112.39,112.48,3319.0,112.48,112.49,112.39,112.48,3319.0
2023-09-15 11:30:00,112.5,112.7,112.48,112.68,12890.0,112.5,112.7,112.48,112.68,12890.0
2023-09-15 11:35:00,112.65,112.65,112.49,112.5,5926.0,112.65,112.65,112.49,112.5,5926.0
2023-09-15 11:40:00,112.5,112.68,112.49,112.59,13288.0,112.5,112.68,112.49,112.59,13288.0
2023-09-15 11:45:00,112.58,112.59,112.46,112.48,11921.0,112.58,112.59,112.46,112.48,11921.0
2023-09-15 11:50:00,112.47,112.48,112.37,112.37,10229.0,112.47,112.48,112.37,112.37,10229.0
2023-09-15 11:55:00,112.37,112.38,112.15,112.22,8334.0,112.37,112.38,112.15,112.22,8334.0
2023-09-15 12:00:00,112.25,112.56,112.25,112.49,21697.0,112.25,112.56,112.25,112.49,21697.0
2023-09-15 12:05:00,112.51,112.52,112.43,112.44,5417.0,112.51,112.52,112.43,112.44,5417.0
2023-09-15 12:10:00,112.42,112.46,112.34,112.44,6852.0,112.42,112.46,112.34,112.44,6852.0
2023-09-15 12:15:00,112.39,112.48,112.33,112.44,3737.0,112.39,112.48,112.33,112.44,3737.0
2023-09-15 12:20:00,112.44,112.44,112.31,112.33,2270.0,112.44,112.44,112.31,112.33,2270.0
2023-09-15 12:25:00,112.31,112.34,112.31,112.33,2100.0,112.31,112.34,112.31,112.33,2100.0
2023-09-15 12:30:00,112.32,112.42,112.3,112.3,4146.0,112.32,112.42,112.3,112.3,4146.0
2023-09-15 12:35:00,112.27,112.31,112.24,112.26,4181.0,112.27,112.31,112.24,112.26,4181.0
2023-09-15 12:40:00,112.24,112.26,112.12,112.15,7526.0,112.24,112.26,112.12,112.15,7526.0
2023-09-15 12:45:00,112.15,112.19,112.08,112.16,7022.0,112.15,112.19,112.08,112.16,7022.0
2023-09-15 12:50:00,112.16,112.17,112.11,112.12,2735.0,112.16,112.17,112.11,112.12,2735.0
2023-09-15 12:55:00,112.09,112.15,112.07,112.11,4482.0,112.09,112.15,112.07,112.11,4482.0
2023-09-15 13:00:00,112.09,112.14,112.01,112.06,3796.0,112.09,112.14,112.01,112.06,3796.0
2023-09-15 13:05:00,112.05,112.05,111.96,112.0,10746.0,112.05,112.05,111.96,112.0,10746.0
2023-09-15 13:10:00,112.0,112.06,111.85,112.06,9677.0,112.0,112.06,111.85,112.06,9677.0
2023-09-15 13:15:00,112.02,112.08,112.0,112.04,9064.0,112.02,112.08,112.0,112.04,9064.0
2023-09-15 13:20:00,112.05,112.07,111.93,111.94,21745.0,112.05,112.07,111.93,111.94,21745.0
2023-09-15 13:25:00,111.94,111.96,111.86,111.88,4420.0,111.94,111.96,111.86,111.88,4420.0
2023-09-15 13:30:00,111.85,111.85,111.74,111.81,7943.0,111.85,111.85,111.74,111.81,7943.0
2023-09-15 13:35:00,111.77,111.81,111.73,111.76,6727.0,111.77,111.81,111.73,111.76,6727.0
2023-09-15 13:40:00,111.75,111.96,111.75,111.93,3396.0,111.75,111.96,111.75,111.93,3396.0
2023-09-15 13:45:00,111.93,112.06,111.93,112.04,11160.0,111.93,112.06,111.93,112.04,11160.0
2023-09-15 13:50:00,112.03,112.14,111.95,112.11,5912.0,112.03,112.14,111.95,112.11,5912.0
2023-09-15 13:55:00,112.06,112.24,112.06,112.19,12417.0,112.06,112.24,112.06,112.19,12417.0
2023-09-15 14:00:00,112.15,112.17,112.09,112.12,3012.0,112.15,112.17,112.09,112.12,3012.0
2023-09-15 14:05:00,112.14,112.14,112.1,112.1,5130.0,112.14,112.14,112.1,112.1,5130.0
2023-09-15 14:10:00,112.09,112.13,112.07,112.09,2129.0,112.09,112.13,112.07,112.09,2129.0
2023-09-15 14:15:00,112.06,112.11,111.96,111.98,6661.0,112.06,112.11,111.96,111.98,6661.0
2023-09-15 14:20:00,112.0,112.11,111.98,112.01,7775.0,112.0,112.11,111.98,112.01,7775.0
2023-09-15 14:25:00,112.03,112.06,111.93,111.96,4904.0,112.03,112.06,111.93,111.96,4904.0
2023-09-15 14:30:00,111.96,111.98,111.91,111.98,4153.0,111.96,111.98,111.91,111.98,4153.0
2023-09-15 14:35:00,112.0,112.04,111.93,112.02,4482.0,112.0,112.04,111.93,112.02,4482.0
2023-09-15 14:40:00,112.02,112.14,112.0,112.12,6066.0,112.02,112.14,112.0,112.12,6066.0
2023-09-15 14:45:00,112.12,112.2,112.11,112.19,4048.0,112.12,112.2,112.11,112.19,4048.0
2023-09-15 14:50:00,112.19,112.51,112.16,112.51,22675.0,112.19,112.51,112.16,112.51,22675.0
2023-09-15 14:55:00,112.52,112.52,112.28,112.43,37181.0,112.52,112.52,112.28,112.43,37181.0
2023-09-15 15:00:00,112.41,112.43,112.31,112.36,5949.0,112.41,112.43,112.31,112.36,5949.0
2023-09-15 15:05:00,112.37,112.48,112.34,112.39,8778.0,112.37,112.48,112.34,112.39,8778.0
2023-09-15 15:10:00,112.38,112.56,112.38,112.53,22286.0,112.38,112.56,112.38,112.53,22286.0
2023-09-15 15:15:00,112.54,112.54,112.45,112.45,6285.0,112.54,112.54,112.45,112.45,6285.0
2023-09-15 15:20:00,112.44,112.61,112.39,112.58,12675.0,112.44,112.61,112.39,112.58,12675.0
2023-09-15 15:25:00,112.59,112.61,112.43,112.43,8159.0,112.59,112.61,112.43,112.43,8159.0
2023-09-15 15:30:00,112.45,112.47,112.33,112.33,8853.0,112.45,112.47,112.33,112.33,8853.0
2023-09-15 15:35:00,112.32,112.35,112.2,112.25,12690.0,112.32,112.35,112.2,112.25,12690.0
2023-09-15 15:40:00,112.23,112.35,112.13,112.32,63271.0,112.23,112.35,112.13,112.32,63271.0
2023-09-15 15:45:00,112.3,112.31,112.14,112.16,61696.0,112.3,112.31,112.14,112.16,61696.0
2023-09-15 15:50:00,112.14,112.35,112.05,112.3,57428.0,112.14,112.35,112.05,112.3,57428.0
2023-09-15 15:55:00,112.31,112.46,112.26,112.33,89387.0,112.31,112.46,112.26,112.33,89387.0
2023-09-18 09:30:00,112.21,112.39,111.74,111.74,24816.0,112.21,112.39,111.74,111.74,24816.0
2023-09-18 09:35:00,111.82,112.17,111.75,111.97,4752.0,111.82,112.17,111.75,111.97,4752.0
2023-09-18 09:40:00,111.98,112.07,111.3,111.5,15396.0,111.98,112.07,111.3,111.5,15396.0
2023-09-18 09:45:00,111.48,111.58,111.23,111.5,10060.0,111.48,111.58,111.23,111.5,10060.0
2023-09-18 09:50:00,111.5,111.6,111.37,111.46,7141.0,111.5,111.6,111.37,111.46,7141.0
2023-09-18 09:55:00,111.49,111.5,111.35,111.47,7186.0,111.49,111.5,111.35,111.47,7186.0
2023-09-18 10:00:00,111.48,111.65,111.38,111.39,5440.0,111.48,111.65,111.38,111.39,5440.0
2023-09-18 10:05:00,111.38,111.38,111.09,111.26,19469.0,111.38,111.38,111.09,111.26,19469.0
2023-09-18 10:10:00,111.23,111.28,111.13,111.25,3445.0,111.23,111.28,111.13,111.25,3445.0
2023-09-18 10:15:00,111.26,111.26,111.05,111.09,3431.0,111.26,111.26,111.05,111.09,3431.0
2023-09-18 10:20:00,111.03,111.03,110.73,110.73,11163.0,111.03,111.03,110.73,110.73,11163.0
2023-09-18 10:25:00,110.73,110.78,110.53,110.62,13001.0,110.73,110.78,110.53,110.62,13001.0
2023-09-18 10:30:00,110.64,110.64,110.38,110.38,15695.0,110.64,110.64,110.38,110.38,15695.0
2023-09-18 10:35:00,110.41,110.56,110.33,110.34,20615.0,110.41,110.56,110.33,110.34,20615.0
2023-09-18 10:40:00,110.35,110.73,110.34,110.71,18254.0,110.35,110.73,110.34,110.71,18254.0
2023-09-18 10:45:00,110.75,110.83,110.7,110.79,9762.0,110.75,110.83,110.7,110.79,9762.0
2023-09-18 10:50:00,110.78,110.83,110.65,110.65,8351.0,110.78,110.83,110.65,110.65,8351.0
2023-09-18 10:55:00,110.66,110.78,110.57,110.64,10764.0,110.66,110.78,110.57,110.64,10764.0
2023-09-18 11:00:00,110.64,110.64,110.36,110.44,6208.0,110.64,110.64,110.36,110.44,6208.0
2023-09-18 11:05:00,110.45,110.49,110.33,110.33,6331.0,110.45,110.49,110.33,110.33,6331.0
2023-09-18 11:10:00,110.33,110.51,110.33,110.36,10349.0,110.33,110.51,110.33,110.36,10349.0
2023-09-18 11:15:00,110.32,110.45,110.32,110.41,5243.0,110.32,110.45,110.32,110.41,5243.0
2023-09-18 11:20:00,110.41,110.43,110.07,110.3,28774.0,110.41,110.43,110.07,110.3,28774.0
2023-09-18 11:25:00,110.3,110.57,110.24,110.39,22404.0,110.3,110.57,110.24,110.39,22404.0
2023-09-18 11:30:00,110.4,110.58,110.4,110.53,8051.0,110.4,110.58,110.4,110.53,8051.0
2023-09-18 11:35:00,110.55,110.77,110.49,110.77,10853.0,110.55,110.77,110.49,110.77,10853.0
2023-09-18 11:40:00,110.77,110.77,110.58,110.59,7815.0,110.77,110.77,110.58,110.59,7815.0
2023-09-18 11:45:00,110.61,110.66,110.6,110.62,4112.0,110.61,110.66,110.6,110.62,4112.0
2023-09-18 11:50:00,110.58,110.78,110.54,110.78,15357.0,110.58,110.78,110.54,110.78,15357.0
2023-09-18 11:55:00,110.76,110.92,110.71,110.76,26796.0,110.76,110.92,110.71,110.76,26796.0
2023-09-18 12:00:00,110.78,110.91,110.73,110.74,7570.0,110.78,110.91,110.73,110.74,7570.0
2023-09-18 12:05:00,110.76,110.83,110.75,110.79,5751.0,110.76,110.83,110.75,110.79,5751.0
2023-09-18 12:10:00,110.82,110.94,110.63,110.68,10171.0,110.82,110.94,110.63,110.68,10171.0
2023-09-18 12:15:00,110.7,110.77,110.67,110.69,8222.0,110.7,110.77,110.67,110.69,8222.0
2023-09-18 12:20:00,110.69,110.78,110.67,110.72,5394.0,110.69,110.78,110.67,110.72,5394.0
2023-09-18 12:25:00,110.69,110.86,110.69,110.73,4757.0,110.69,110.86,110.69,110.73,4757.0
2023-09-18 12:30:00,110.79,111.0,110.79,110.99,8650.0,110.79,111.0,110.79,110.99,8650.0
2023-09-18 12:35:00,111.02,111.09,110.87,110.91,7066.0,111.02,111.09,110.87,110.91,7066.0
2023-09-18 12:40:00,110.91,111.01,110.87,110.93,5965.0,110.91,111.01,110.87,110.93,5965.0
2023-09-18 12:45:00,110.92,110.99,110.87,110.92,5903.0,110.92,110.99,110.87,110.92,5903.0
2023-09-18 12:50:00,110.88,111.07,110.88,111.01,4768.0,110.88,111.07,110.88,111.01,4768.0
2023-09-18 12:55:00,110.96,111.01,110.89,110.91,3937.0,110.96,111.01,110.89,110.91,3937.0
2023-09-18 13:00:00,110.93,110.95,110.81,110.84,4562.0,110.93,110.95,110.81,110.84,4562.0
2023-09-18 13:05:00,110.87,110.87,110.71,110.72,4815.0,110.87,110.87,110.71,110.72,4815.0
2023-09-18 13:10:00,110.7,110.82,110.69,110.82,9160.0,110.7,110.82,110.69,110.82,9160.0
2023-09-18 13:15:00,110.82,110.96,110.79,110.94,11341.0,110.82,110.96,110.79,110.94,11341.0
2023-09-18 13:20:00,110.95,111.07,110.93,111.02,4161.0,110.95,111.07,110.93,111.02,4161.0
2023-09-18 13:25:00,111.03,111.1,111.03,111.05,4263.0,111.03,111.1,111.03,111.05,4263.0
2023-09-18 13:30:00,111.06,111.25,111.05,111.09,11610.0,111.06,111.25,111.05,111.09,11610.0
2023-09-18 13:35:00,111.07,111.22,111.07,111.22,7703.0,111.07,111.22,111.07,111.22,7703.0
2023-09-18 13:40:00,111.26,111.33,111.24,111.29,6804.0,111.26,111.33,111.24,111.29,6804.0
2023-09-18 13:45:00,111.27,111.31,111.12,111.13,4602.0,111.27,111.31,111.12,111.13,4602.0
2023-09-18 13:50:00,111.15,111.16,111.08,111.15,5464.0,111.15,111.16,111.08,111.15,5464.0
2023-09-18 13:55:00,111.15,111.19,110.97,110.97,5425.0,111.15,111.19,110.97,110.97,5425.0
2023-09-18 14:00:00,110.95,111.04,110.92,110.96,10161.0,110.95,111.04,110.92,110.96,10161.0
2023-09-18 14:05:00,110.93,111.0,110.84,110.84,17112.0,110.93,111.0,110.84,110.84,17112.0
2023-09-18 14:10:00,110.84,110.95,110.8,110.81,4474.0,110.84,110.95,110.8,110.81,4474.0
2023-09-18 14:15:00,110.84,110.92,110.83,110.88,4016.0,110.84,110.92,110.83,110.88,4016.0
2023-09-18 14:20:00,110.83,110.86,110.78,110.81,8326.0,110.83,110.86,110.78,110.81,8326.0
2023-09-18 14:25:00,110.77,110.82,110.73,110.74,4942.0,110.77,110.82,110.73,110.74,4942.0
2023-09-18 14:30:00,110.73,110.85,110.72,110.77,4956.0,110.73,110.85,110.72,110.77,4956.0
2023-09-18 14:35:00,110.75,110.78,110.72,110.75,4173.0,110.75,110.78,110.72,110.75,4173.0
2023-09-18 14:40:00,110.74,110.96,110.74,110.95,11361.0,110.74,110.96,110.74,110.95,11361.0
2023-09-18 14:45:00,110.95,111.09,110.88,110.92,39355.0,110.95,111.09,110.88,110.92,39355.0
2023-09-18 14:50:00,111.0,111.0,110.86,110.91,6627.0,111.0,111.0,110.86,110.91,6627.0
2023-09-18 14:55:00,110.91,110.97,110.87,110.95,5191.0,110.91,110.97,110.87,110.95,5191.0
2023-09-18 15:00:00,110.98,111.02,110.96,110.99,6427.0,110.98,111.02,110.96,110.99,6427.0
2023-09-18 15:05:00,110.99,111.07,110.94,110.94,11165.0,110.99,111.07,110.94,110.94,11165.0
2023-09-18 15:10:00,110.91,110.95,110.77,110.79,9329.0,110.91,110.95,110.77,110.79,9329.0
2023-09-18 15:15:00,110.77,110.93,110.77,110.84,7781.0,110.77,110.93,110.77,110.84,7781.0
2023-09-18 15:20:00,110.83,110.88,110.73,110.87,30468.0,110.83,110.88,110.73,110.87,30468.0
2023-09-18 15:25:00,110.88,111.0,110.88,110.97,10973.0,110.88,111.0,110.88,110.97,10973.0
2023-09-18 15:30:00,110.97,111.05,110.81,110.86,28819.0,110.97,111.05,110.81,110.86,28819.0
2023-09-18 15:35:00,110.85,110.85,110.58,110.63,18100.0,110.85,110.85,110.58,110.63,18100.0
2023-09-18 15:40:00,110.64,110.77,110.63,110.65,12323.0,110.64,110.77,110.63,110.65,12323.0
2023-09-18 15:45:00,110.65,110.79,110.58,110.76,35081.0,110.65,110.79,110.58,110.76,35081.0
2023-09-18 15:50:00,110.73,110.88,110.69,110.72,53950.0,110.73,110.88,110.69,110.72,53950.0
2023-09-18 15:55:00,110.73,110.82,110.59,110.79,105522.0,110.73,110.82,110.59,110.79,105522.0
2023-09-19 09:30:00,110.91,111.4,110.62,110.76,35924.0,110.91,111.4,110.62,110.76,35924.0
2023-09-19 09:35:00,110.7,110.7,110.32,110.45,10602.0,110.7,110.7,110.32,110.45,10602.0
2023-09-19 09:40:00,110.48,110.74,110.42,110.5,18038.0,110.48,110.74,110.42,110.5,18038.0
2023-09-19 09:45:00,110.48,110.55,110.34,110.36,13511.0,110.48,110.55,110.34,110.36,13511.0
2023-09-19 09:50:00,110.41,110.48,110.21,110.26,17807.0,110.41,110.48,110.21,110.26,17807.0
2023-09-19 09:55:00,110.27,110.31,110.13,110.22,14337.0,110.27,110.31,110.13,110.22,14337.0
2023-09-19 10:00:00,110.18,110.23,110.03,110.06,9237.0,110.18,110.23,110.03,110.06,9237.0
2023-09-19 10:05:00,110.06,110.11,110.02,110.05,10311.0,110.06,110.11,110.02,110.05,10311.0
2023-09-19 10:10:00,110.05,110.06,109.84,109.97,22380.0,110.05,110.06,109.84,109.97,22380.0
2023-09-19 10:15:00,109.97,110.0,109.83,109.98,12768.0,109.97,110.0,109.83,109.98,12768.0
2023-09-19 10:20:00,110.0,110.22,109.98,110.11,20049.0,110.0,110.22,109.98,110.11,20049.0
2023-09-19 10:25:00,110.11,110.12,109.98,110.1,5519.0,110.11,110.12,109.98,110.1,5519.0
2023-09-19 10:30:00,110.14,110.14,109.96,109.99,9623.0,110.14,110.14,109.96,109.99,9623.0
2023-09-19 10:35:00,109.99,109.99,109.75,109.78,14378.0,109.99,109.99,109.75,109.78,14378.0
2023-09-19 10:40:00,109.81,109.85,109.72,109.78,9185.0,109.81,109.85,109.72,109.78,9185.0
2023-09-19 10:45:00,109.77,109.97,109.7,109.85,21236.0,109.77,109.97,109.7,109.85,21236.0
2023-09-19 10:50:00,109.83,109.93,109.83,109.87,3801.0,109.83,109.93,109.83,109.87,3801.0
2023-09-19 10:55:00,109.88,109.96,109.58,109.7,82459.0,109.88,109.96,109.58,109.7,82459.0
2023-09-19 11:00:00,109.69,109.69,109.42,109.52,78230.0,109.69,109.69,109.42,109.52,78230.0
2023-09-19 11:05:00,109.51,109.8,109.51,109.71,14420.0,109.51,109.8,109.51,109.71,14420.0
2023-09-19 11:10:00,109.72,109.9,109.58,109.9,10596.0,109.72,109.9,109.58,109.9,10596.0
2023-09-19 11:15:00,109.86,109.95,109.57,109.95,26301.0,109.86,109.95,109.57,109.95,26301.0
2023-09-19 11:20:00,109.94,110.04,109.92,110.03,10426.0,109.94,110.04,109.92,110.03,10426.0
2023-09-19 11:25:00,110.03,110.22,110.03,110.22,5567.0,110.03,110.22,110.03,110.22,5567.0
2023-09-19 11:30:00,110.23,110.23,110.13,110.17,6883.0,110.23,110.23,110.13,110.17,6883.0
2023-09-19 11:35:00,110.13,110.2,110.1,110.13,5736.0,110.13,110.2,110.1,110.13,5736.0
2023-09-19 11:40:00,110.1,110.17,110.03,110.11,6474.0,110.1,110.17,110.03,110.11,6474.0
2023-09-19 11:45:00,110.11,110.21,110.08,110.19,5440.0,110.11,110.21,110.08,110.19,5440.0
2023-09-19 11:50:00,110.19,110.21,110.13,110.13,6263.0,110.19,110.21,110.13,110.13,6263.0
2023-09-19 11:55:00,110.12,110.21,110.11,110.16,3157.0,110.12,110.21,110.11,110.16,3157.0
2023-09-19 12:00:00,110.16,110.16,110.04,110.04,3809.0,110.16,110.16,110.04,110.04,3809.0
2023-09-19 12:05:00,110.03,110.13,110.03,110.1,4179.0,110.03,110.13,110.03,110.1,4179.0
2023-09-19 12:10:00,110.09,110.16,110.05,110.16,4555.0,110.09,110.16,110.05,110.16,4555.0
2023-09-19 12:15:00,110.14,110.16,109.99,109.99,7534.0,110.14,110.16,109.99,109.99,7534.0
2023-09-19 12:20:00,110.01,110.07,109.98,110.04,5175.0,110.01,110.07,109.98,110.04,5175.0
2023-09-19 12:25:00,110.03,110.05,109.83,109.85,8536.0,110.03,110.05,109.83,109.85,8536.0
2023-09-19 12:30:00,109.83,109.86,109.79,109.83,6296.0,109.83,109.86,109.79,109.83,6296.0
2023-09-19 12:35:00,109.81,109.85,109.78,109.84,5897.0,109.81,109.85,109.78,109.84,5897.0
2023-09-19 12:40:00,109.8,109.82,109.77,109.77,5117.0,109.8,109.82,109.77,109.77,5117.0
2023-09-19 12:45:00,109.78,109.8,109.64,109.69,5885.0,109.78,109.8,109.64,109.69,5885.0
2023-09-19 12:50:00,109.72,109.81,109.72,109.76,5816.0,109.72,109.81,109.72,109.76,5816.0
2023-09-19 12:55:00,109.81,109.82,109.73,109.73,8706.0,109.81,109.82,109.73,109.73,8706.0
2023-09-19 13:00:00,109.74,109.78,109.63,109.68,5325.0,109.74,109.78,109.63,109.68,5325.0
2023-09-19 13:05:00,109.67,109.73,109.58,109.71,10083.0,109.67,109.73,109.58,109.71,10083.0
2023-09-19 13:10:00,109.76,109.78,109.64,109.7,8455.0,109.76,109.78,109.64,109.7,8455.0
2023-09-19 13:15:00,109.68,109.72,109.56,109.65,8750.0,109.68,109.72,109.56,109.65,8750.0
2023-09-19 13:20:00,109.65,109.69,109.59,109.68,7495.0,109.65,109.69,109.59,109.68,7495.0
2023-09-19 13:25:00,109.68,109.73,109.6,109.67,11147.0,109.68,109.73,109.6,109.67,11147.0
2023-09-19 13:30:00,109.73,109.82,109.7,109.82,8093.0,109.73,109.82,109.7,109.82,8093.0
2023-09-19 13:35:00,109.84,110.03,109.83,109.92,8461.0,109.84,110.03,109.83,109.92,8461.0
2023-09-19 13:40:00,109.88,110.01,109.79,110.01,5837.0,109.88,110.01,109.79,110.01,5837.0
2023-09-19 13:45:00,110.01,110.11,109.97,110.08,11165.0,110.01,110.11,109.97,110.08,11165.0
2023-09-19 13:50:00,110.09,110.33,110.03,110.33,11490.0,110.09,110.33,110.03,110.33,11490.0
2023-09-19 13:55:00,110.35,110.5,110.31,110.31,24806.0,110.35,110.5,110.31,110.31,24806.0
2023-09-19 14:00:00,110.32,110.38,110.24,110.36,9273.0,110.32,110.38,110.24,110.36,9273.0
2023-09-19 14:05:00,110.38,110.48,110.35,110.48,11684.0,110.38,110.48,110.35,110.48,11684.0
2023-09-19 14:10:00,110.47,110.56,110.45,110.53,5841.0,110.47,110.56,110.45,110.53,5841.0
2023-09-19 14:15:00,110.53,110.59,110.52,110.54,6745.0,110.53,110.59,110.52,110.54,6745.0
2023-09-19 14:20:00,110.56,110.63,110.35,110.35,42475.0,110.56,110.63,110.35,110.35,42475.0
2023-09-19 14:25:00,110.38,110.56,110.34,110.53,8914.0,110.38,110.56,110.34,110.53,8914.0
2023-09-19 14:30:00,110.57,110.63,110.52,110.62,8360.0,110.57,110.63,110.52,110.62,8360.0
2023-09-19 14:35:00,110.64,110.77,110.62,110.77,14140.0,110.64,110.77,110.62,110.77,14140.0
2023-09-19 14:40:00,110.73,110.86,110.72,110.82,10619.0,110.73,110.86,110.72,110.82,10619.0
2023-09-19 14:45:00,110.83,110.89,110.79,110.87,11155.0,110.83,110.89,110.79,110.87,11155.0
2023-09-19 14:50:00,110.86,110.87,110.72,110.77,12135.0,110.86,110.87,110.72,110.77,12135.0
2023-09-19 14:55:00,110.77,110.83,110.72,110.77,8434.0,110.77,110.83,110.72,110.77,8434.0
2023-09-19 15:00:00,110.76,110.82,110.72,110.77,13131.0,110.76,110.82,110.72,110.77,13131.0
2023-09-19 15:05:00,110.77,110.94,110.72,110.83,20871.0,110.77,110.94,110.72,110.83,20871.0
2023-09-19 15:10:00,110.82,110.87,110.76,110.82,15549.0,110.82,110.87,110.76,110.82,15549.0
2023-09-19 15:15:00,110.82,110.92,110.71,110.71,36212.0,110.82,110.92,110.71,110.71,36212.0
2023-09-19 15:20:00,110.7,110.88,110.6,110.86,15034.0,110.7,110.88,110.6,110.86,15034.0
2023-09-19 15:25:00,110.86,110.99,110.79,110.99,26430.0,110.86,110.99,110.79,110.99,26430.0
2023-09-19 15:30:00,110.98,111.1,110.97,111.05,15387.0,110.98,111.1,110.97,111.05,15387.0
2023-09-19 15:35:00,111.06,111.18,111.04,111.07,18443.0,111.06,111.18,111.04,111.07,18443.0
2023-09-19 15:40:00,111.02,111.05,110.98,111.0,19545.0,111.02,111.05,110.98,111.0,19545.0
2023-09-19 15:45:00,111.01,111.12,110.99,111.04,39457.0,111.01,111.12,110.99,111.04,39457.0
2023-09-19 15:50:00,110.95,111.27,110.92,111.24,83598.0,110.95,111.27,110.92,111.24,83598.0
2023-09-19 15:55:00,111.24,111.42,111.23,111.38,191584.0,111.24,111.42,111.23,111.38,191584.0
2023-09-20 09:30:00,110.9,111.92,110.82,111.65,59060.0,110.9,111.92,110.82,111.65,59060.0
2023-09-20 09:35:00,111.65,111.72,111.39,111.67,20856.0,111.65,111.72,111.39,111.67,20856.0
2023-09-20 09:40:00,111.67,111.71,111.26,111.38,12804.0,111.67,111.71,111.26,111.38,12804.0
2023-09-20 09:45:00,111.38,111.6,111.11,111.59,21116.0,111.38,111.6,111.11,111.59,21116.0
2023-09-20 09:50:00,111.59,111.59,111.21,111.29,20270.0,111.59,111.59,111.21,111.29,20270.0
2023-09-20 09:55:00,111.27,111.31,111.06,111.07,11110.0,111.27,111.31,111.06,111.07,11110.0
2023-09-20 10:00:00,111.07,111.13,110.79,110.87,19538.0,111.07,111.13,110.79,110.87,19538.0
2023-09-20 10:05:00,110.81,110.93,110.79,110.88,8343.0,110.81,110.93,110.79,110.88,8343.0
2023-09-20 10:10:00,110.88,110.93,110.61,110.8,8984.0,110.88,110.93,110.61,110.8,8984.0
2023-09-20 10:15:00,110.87,110.9,110.74,110.77,5833.0,110.87,110.9,110.74,110.77,5833.0
2023-09-20 10:20:00,110.76,111.02,110.73,110.97,3465.0,110.76,111.02,110.73,110.97,3465.0
2023-09-20 10:25:00,111.07,111.39,111.06,111.26,5521.0,111.07,111.39,111.06,111.26,5521.0
2023-09-20 10:30:00,111.35,111.35,111.16,111.19,6829.0,111.35,111.35,111.16,111.19,6829.0
2023-09-20 10:35:00,111.19,111.2,111.04,111.1,3937.0,111.19,111.2,111.04,111.1,3937.0
2023-09-20 10:40:00,111.12,111.17,111.02,111.08,5143.0,111.12,111.17,111.02,111.08,5143.0
2023-09-20 10:45:00,111.05,111.18,111.05,111.08,4317.0,111.05,111.18,111.05,111.08,4317.0
2023-09-20 10:50:00,111.11,111.35,111.09,111.33,10096.0,111.11,111.35,111.09,111.33,10096.0
2023-09-20 10:55:00,111.33,111.53,111.33,111.47,12685.0,111.33,111.53,111.33,111.47,12685.0
2023-09-20 11:00:00,111.47,111.8,111.46,111.76,14864.0,111.47,111.8,111.46,111.76,14864.0
2023-09-20 11:05:00,111.8,111.82,111.56,111.67,7119.0,111.8,111.82,111.56,111.67,7119.0
2023-09-20 11:10:00,111.67,111.67,111.48,111.53,10047.0,111.67,111.67,111.48,111.53,10047.0
2023-09-20 11:15:00,111.51,111.63,111.46,111.54,14626.0,111.51,111.63,111.46,111.54,14626.0
2023-09-20 11:20:00,111.55,111.64,111.45,111.45,22390.0,111.55,111.64,111.45,111.45,22390.0
2023-09-20 11:25:00,111.42,111.52,111.4,111.42,6221.0,111.42,111.52,111.4,111.42,6221.0
2023-09-20 11:30:00,111.42,111.67,111.41,111.63,8825.0,111.42,111.67,111.41,111.63,8825.0
2023-09-20 11:35:00,111.65,111.87,111.63,111.66,17972.0,111.65,111.87,111.63,111.66,17972.0
2023-09-20 11:40:00,111.7,111.93,111.67,111.9,6471.0,111.7,111.93,111.67,111.9,6471.0
2023-09-20 11:45:00,111.87,112.01,111.85,111.91,25160.0,111.87,112.01,111.85,111.91,25160.0
2023-09-20 11:50:00,111.89,112.01,111.87,111.99,7245.0,111.89,112.01,111.87,111.99,7245.0
2023-09-20 11:55:00,112.03,112.22,112.03,112.2,17443.0,112.03,112.22,112.03,112.2,17443.0
2023-09-20 12:00:00,112.18,112.31,112.16,112.3,12343.0,112.18,112.31,112.16,112.3,12343.0
2023-09-20 12:05:00,112.28,112.4,112.18,112.4,16736.0,112.28,112.4,112.18,112.4,16736.0
2023-09-20 12:10:00,112.4,112.43,112.35,112.4,16279.0,112.4,112.43,112.35,112.4,16279.0
2023-09-20 12:15:00,112.41,112.43,112.32,112.33,6245.0,112.41,112.43,112.32,112.33,6245.0
2023-09-20 12:20:00,112.32,112.42,112.3,112.42,6401.0,112.32,112.42,112.3,112.42,6401.0
2023-09-20 12:25:00,112.4,112.4,112.21,112.34,10430.0,112.4,112.4,112.21,112.34,10430.0
2023-09-20 12:30:00,112.36,112.44,112.33,112.35,4728.0,112.36,112.44,112.33,112.35,4728.0
2023-09-20 12:35:00,112.36,112.48,112.35,112.48,10418.0,112.36,112.48,112.35,112.48,10418.0
2023-09-20 12:40:00,112.48,112.58,112.45,112.56,8870.0,112.48,112.58,112.45,112.56,8870.0
2023-09-20 12:45:00,112.56,112.56,112.36,112.39,5848.0,112.56,112.56,112.36,112.39,5848.0
2023-09-20 12:50:00,112.39,112.49,112.35,112.41,17205.0,112.39,112.49,112.35,112.41,17205.0
2023-09-20 12:55:00,112.44,112.61,112.43,112.58,8211.0,112.44,112.61,112.43,112.58,8211.0
2023-09-20 13:00:00,112.57,112.58,112.51,112.52,5614.0,112.57,112.58,112.51,112.52,5614.0
2023-09-20 13:05:00,112.5,112.65,112.49,112.64,6329.0,112.5,112.65,112.49,112.64,6329.0
2023-09-20 13:10:00,112.64,112.64,112.51,112.52,4380.0,112.64,112.64,112.51,112.52,4380.0
2023-09-20 13:15:00,112.51,112.57,112.49,112.5,5210.0,112.51,112.57,112.49,112.5,5210.0
2023-09-20 13:20:00,112.52,112.57,112.39,112.45,6468.0,112.52,112.57,112.39,112.45,6468.0
2023-09-20 13:25:00,112.43,112.48,112.35,112.48,19003.0,112.43,112.48,112.35,112.48,19003.0
2023-09-20 13:30:00,112.46,112.49,112.3,112.35,3841.0,112.46,112.49,112.3,112.35,3841.0
2023-09-20 13:35:00,112.34,112.35,112.26,112.29,5421.0,112.34,112.35,112.26,112.29,5421.0
2023-09-20 13:40:00,112.27,112.27,112.02,112.08,8555.0,112.27,112.27,112.02,112.08,8555.0
2023-09-20 13:45:00,112.07,112.17,112.07,112.14,4788.0,112.07,112.17,112.07,112.14,4788.0
2023-09-20 13:50:00,112.11,112.18,112.11,112.18,7491.0,112.11,112.18,112.11,112.18,7491.0
2023-09-20 13:55:00,112.21,112.25,112.13,112.19,7921.0,112.21,112.25,112.13,112.19,7921.0
2023-09-20 14:00:00,112.19,112.19,111.84,111.87,8196.0,112.19,112.19,111.84,111.87,8196.0
2023-09-20 14:05:00,111.85,112.04,111.83,111.9,13028.0,111.85,112.04,111.83,111.9,13028.0
2023-09-20 14:10:00,111.89,112.08,111.88,111.94,7437.0,111.89,112.08,111.88,111.94,7437.0
2023-09-20 14:15:00,111.9,111.95,111.81,111.81,5467.0,111.9,111.95,111.81,111.81,5467.0
2023-09-20 14:20:00,111.85,112.04,111.82,112.03,7049.0,111.85,112.04,111.82,112.03,7049.0
2023-09-20 14:25:00,112.05,112.15,112.03,112.08,11014.0,112.05,112.15,112.03,112.08,11014.0
2023-09-20 14:30:00,112.06,112.09,111.91,111.91,33963.0,112.06,112.09,111.91,111.91,33963.0
2023-09-20 14:35:00,111.91,112.15,111.91,112.09,8506.0,111.91,112.15,111.91,112.09,8506.0
2023-09-20 14:40:00,112.06,112.39,111.97,112.32,23185.0,112.06,112.39,111.97,112.32,23185.0
2023-09-20 14:45:00,112.34,112.36,112.05,112.07,12010.0,112.34,112.36,112.05,112.07,12010.0
2023-09-20 14:50:00,112.09,112.1,111.89,111.9,9205.0,112.09,112.1,111.89,111.9,9205.0
2023-09-20 14:55:00,111.91,112.04,111.84,111.86,9462.0,111.91,112.04,111.84,111.86,9462.0
2023-09-20 15:00:00,111.86,111.89,111.81,111.87,7052.0,111.86,111.89,111.81,111.87,7052.0
2023-09-20 15:05:00,111.89,112.03,111.85,111.9,10059.0,111.89,112.03,111.85,111.9,10059.0
2023-09-20 15:10:00,111.88,112.05,111.86,111.88,10077.0,111.88,112.05,111.86,111.88,10077.0
2023-09-20 15:15:00,111.92,111.92,111.74,111.8,9999.0,111.92,111.92,111.74,111.8,9999.0
2023-09-20 15:20:00,111.8,111.85,111.67,111.71,11802.0,111.8,111.85,111.67,111.71,11802.0
2023-09-20 15:25:00,111.73,111.77,111.69,111.72,15019.0,111.73,111.77,111.69,111.72,15019.0
2023-09-20 15:30:00,111.76,111.76,111.31,111.32,25131.0,111.76,111.76,111.31,111.32,25131.0
2023-09-20 15:35:00,111.34,111.39,111.22,111.22,16192.0,111.34,111.39,111.22,111.22,16192.0
2023-09-20 15:40:00,111.2,111.38,111.18,111.31,29831.0,111.2,111.38,111.18,111.31,29831.0
2023-09-20 15:45:00,111.32,111.35,111.17,111.3,16062.0,111.32,111.35,111.17,111.3,16062.0
2023-09-20 15:50:00,111.28,111.48,111.27,111.34,39645.0,111.28,111.48,111.27,111.34,39645.0
2023-09-20 15:55:00,111.35,111.42,111.27,111.29,86887.0,111.35,111.42,111.27,111.29,86887.0
2023-09-21 09:30:00,110.84,111.29,110.72,110.91,16185.0,110.84,111.29,110.72,110.91,16185.0
2023-09-21 09:35:00,110.97,110.97,110.25,110.28,21285.0,110.97,110.97,110.25,110.28,21285.0
2023-09-21 09:40:00,110.32,110.41,109.72,109.79,19040.0,110.32,110.41,109.72,109.79,19040.0
2023-09-21 09:45:00,109.83,110.09,109.82,109.99,6065.0,109.83,110.09,109.82,109.99,6065.0
2023-09-21 09:50:00,110.03,110.2,109.94,109.98,13217.0,110.03,110.2,109.94,109.98,13217.0
2023-09-21 09:55:00,109.91,110.02,109.76,109.76,8958.0,109.91,110.02,109.76,109.76,8958.0
2023-09-21 10:00:00,109.87,110.14,109.79,110.06,13608.0,109.87,110.14,109.79,110.06,13608.0
2023-09-21 10:05:00,110.06,110.25,110.05,110.22,25524.0,110.06,110.25,110.05,110.22,25524.0
2023-09-21 10:10:00,110.22,110.34,110.04,110.34,17794.0,110.22,110.34,110.04,110.34,17794.0
2023-09-21 10:15:00,110.38,110.38,110.06,110.07,12302.0,110.38,110.38,110.06,110.07,12302.0
2023-09-21 10:20:00,110.02,110.07,109.83,109.92,16318.0,110.02,110.07,109.83,109.92,16318.0
2023-09-21 10:25:00,109.92,109.94,109.7,109.71,21117.0,109.92,109.94,109.7,109.71,21117.0
2023-09-21 10:30:00,109.7,109.7,109.31,109.38,24060.0,109.7,109.7,109.31,109.38,24060.0
2023-09-21 10:35:00,109.35,109.4,109.09,109.09,8977.0,109.35,109.4,109.09,109.09,8977.0
2023-09-21 10:40:00,109.15,109.16,108.86,108.91,22391.0,109.15,109.16,108.86,108.91,22391.0
2023-09-21 10:45:00,108.99,109.19,108.93,109.19,15032.0,108.99,109.19,108.93,109.19,15032.0
2023-09-21 10:50:00,109.21,109.26,108.73,108.76,9897.0,109.21,109.26,108.73,108.76,9897.0
2023-09-21 10:55:00,108.73,108.87,108.63,108.67,11589.0,108.73,108.87,108.63,108.67,11589.0
2023-09-21 11:00:00,108.67,108.7,108.51,108.56,7941.0,108.67,108.7,108.51,108.56,7941.0
2023-09-21 11:05:00,108.56,108.63,108.42,108.42,7723.0,108.56,108.63,108.42,108.42,7723.0
2023-09-21 11:10:00,108.43,108.48,108.26,108.26,9601.0,108.43,108.48,108.26,108.26,9601.0
2023-09-21 11:15:00,108.29,108.36,108.14,108.18,17805.0,108.29,108.36,108.14,108.18,17805.0
2023-09-21 11:20:00,108.18,108.29,108.13,108.16,8052.0,108.18,108.29,108.13,108.16,8052.0
2023-09-21 11:25:00,108.13,108.19,107.91,108.0,18512.0,108.13,108.19,107.91,108.0,18512.0
2023-09-21 11:30:00,108.0,108.16,107.99,108.07,15193.0,108.0,108.16,107.99,108.07,15193.0
2023-09-21 11:35:00,108.05,108.06,107.57,107.63,14150.0,108.05,108.06,107.57,107.63,14150.0
2023-09-21 11:40:00,107.62,107.8,107.56,107.56,16335.0,107.62,107.8,107.56,107.56,16335.0
2023-09-21 11:45:00,107.59,107.74,107.55,107.61,15999.0,107.59,107.74,107.55,107.61,15999.0
2023-09-21 11:50:00,107.61,107.61,107.36,107.4,23665.0,107.61,107.61,107.36,107.4,23665.0
2023-09-21 11:55:00,107.4,107.5,107.29,107.41,13819.0,107.4,107.5,107.29,107.41,13819.0
2023-09-21 12:00:00,107.39,107.5,107.37,107.43,10763.0,107.39,107.5,107.37,107.43,10763.0
2023-09-21 12:05:00,107.44,107.46,107.26,107.43,30139.0,107.44,107.46,107.26,107.43,30139.0
2023-09-21 12:10:00,107.43,107.5,107.21,107.21,17878.0,107.43,107.5,107.21,107.21,17878.0
2023-09-21 12:15:00,107.21,107.27,107.1,107.16,14316.0,107.21,107.27,107.1,107.16,14316.0
2023-09-21 12:20:00,107.15,107.24,107.09,107.2,32684.0,107.15,107.24,107.09,107.2,32684.0
2023-09-21 12:25:00,107.23,107.31,107.1,107.26,31563.0,107.23,107.31,107.1,107.26,31563.0
2023-09-21 12:30:00,107.25,107.27,106.95,107.13,24650.0,107.25,107.27,106.95,107.13,24650.0
2023-09-21 12:35:00,107.12,107.22,107.05,107.15,14987.0,107.12,107.22,107.05,107.15,14987.0
2023-09-21 12:40:00,107.18,107.29,107.03,107.03,9954.0,107.18,107.29,107.03,107.03,9954.0
2023-09-21 12:45:00,107.05,107.15,106.98,107.0,9721.0,107.05,107.15,106.98,107.0,9721.0
2023-09-21 12:50:00,107.02,107.16,107.02,107.05,9667.0,107.02,107.16,107.02,107.05,9667.0
2023-09-21 12:55:00,107.05,107.05,106.91,107.01,14331.0,107.05,107.05,106.91,107.01,14331.0
2023-09-21 13:00:00,107.0,107.06,106.86,106.98,12305.0,107.0,107.06,106.86,106.98,12305.0
2023-09-21 13:05:00,107.0,107.0,106.77,106.77,14568.0,107.0,107.0,106.77,106.77,14568.0
2023-09-21 13:10:00,106.79,106.91,106.69,106.77,14614.0,106.79,106.91,106.69,106.77,14614.0
2023-09-21 13:15:00,106.78,106.81,106.68,106.7,12227.0,106.78,106.81,106.68,106.7,12227.0
2023-09-21 13:20:00,106.67,106.68,106.58,106.62,13000.0,106.67,106.68,106.58,106.62,13000.0
2023-09-21 13:25:00,106.64,107.02,106.64,107.02,33382.0,106.64,107.02,106.64,107.02,33382.0
2023-09-21 13:30:00,107.01,107.22,106.96,107.19,21255.0,107.01,107.22,106.96,107.19,21255.0
2023-09-21 13:35:00,107.17,107.25,106.91,106.91,31232.0,107.17,107.25,106.91,106.91,31232.0
2023-09-21 13:40:00,106.92,106.96,106.83,106.86,23101.0,106.92,106.96,106.83,106.86,23101.0
2023-09-21 13:45:00,106.87,106.92,106.73,106.84,23245.0,106.87,106.92,106.73,106.84,23245.0
2023-09-21 13:50:00,106.84,106.84,106.71,106.78,10866.0,106.84,106.84,106.71,106.78,10866.0
2023-09-21 13:55:00,106.78,106.79,106.63,106.7,19955.0,106.78,106.79,106.63,106.7,19955.0
2023-09-21 14:00:00,106.72,106.74,106.63,106.68,20376.0,106.72,106.74,106.63,106.68,20376.0
2023-09-21 14:05:00,106.68,106.72,106.46,106.52,27246.0,106.68,106.72,106.46,106.52,27246.0
2023-09-21 14:10:00,106.51,106.56,106.45,106.55,25732.0,106.51,106.56,106.45,106.55,25732.0
2023-09-21 14:15:00,106.53,106.62,106.44,106.5,13746.0,106.53,106.62,106.44,106.5,13746.0
2023-09-21 14:20:00,106.48,106.49,106.33,106.33,18155.0,106.48,106.49,106.33,106.33,18155.0
2023-09-21 14:25:00,106.34,106.42,106.25,106.36,21490.0,106.34,106.42,106.25,106.36,21490.0
2023-09-21 14:30:00,106.36,106.41,106.2,106.38,27765.0,106.36,106.41,106.2,106.38,27765.0
2023-09-21 14:35:00,106.37,106.4,106.16,106.18,23797.0,106.37,106.4,106.16,106.18,23797.0
2023-09-21 14:40:00,106.2,106.21,105.86,105.87,34405.0,106.2,106.21,105.86,105.87,34405.0
2023-09-21 14:45:00,105.87,105.87,105.69,105.77,52835.0,105.87,105.87,105.69,105.77,52835.0
2023-09-21 14:50:00,105.75,106.03,105.74,105.92,62460.0,105.75,106.03,105.74,105.92,62460.0
2023-09-21 14:55:00,105.9,106.03,105.82,105.99,26953.0,105.9,106.03,105.82,105.99,26953.0
2023-09-21 15:00:00,105.96,105.96,105.76,105.83,24165.0,105.96,105.96,105.76,105.83,24165.0
2023-09-21 15:05:00,105.81,105.92,105.64,105.65,36982.0,105.81,105.92,105.64,105.65,36982.0
2023-09-21 15:10:00,105.63,105.85,105.6,105.83,38487.0,105.63,105.85,105.6,105.83,38487.0
2023-09-21 15:15:00,105.8,105.95,105.64,105.86,51317.0,105.8,105.95,105.64,105.86,51317.0
2023-09-21 15:20:00,105.85,105.91,105.59,105.69,24902.0,105.85,105.91,105.59,105.69,24902.0
2023-09-21 15:25:00,105.73,105.8,105.63,105.65,25979.0,105.73,105.8,105.63,105.65,25979.0
2023-09-21 15:30:00,105.66,105.73,105.48,105.59,49000.0,105.66,105.73,105.48,105.59,49000.0
2023-09-21 15:35:00,105.59,105.9,105.56,105.66,50122.0,105.59,105.9,105.56,105.66,50122.0
2023-09-21 15:40:00,105.65,105.67,105.53,105.57,39168.0,105.65,105.67,105.53,105.57,39168.0
2023-09-21 15:45:00,105.54,105.56,105.41,105.5,36386.0,105.54,105.56,105.41,105.5,36386.0
2023-09-21 15:50:00,105.49,105.55,105.42,105.51,76891.0,105.49,105.55,105.42,105.51,76891.0
2023-09-21 15:55:00,105.52,105.71,105.47,105.49,210673.0,105.52,105.71,105.47,105.49,210673.0
2023-09-22 09:30:00,105.91,106.86,105.91,106.38,39603.0,105.91,106.86,105.91,106.38,39603.0
2023-09-22 09:35:00,106.54,106.54,106.06,106.08,5442.0,106.54,106.54,106.06,106.08,5442.0
2023-09-22 09:40:00,106.08,106.08,105.38,105.4,14218.0,106.08,106.08,105.38,105.4,14218.0
2023-09-22 09:45:00,105.32,105.42,105.02,105.07,19722.0,105.32,105.42,105.02,105.07,19722.0
2023-09-22 09:50:00,105.14,105.25,104.86,104.95,13980.0,105.14,105.25,104.86,104.95,13980.0
2023-09-22 09:55:00,104.91,104.93,104.65,104.93,14231.0,104.91,104.93,104.65,104.93,14231.0
2023-09-22 10:00:00,104.91,105.32,104.87,105.25,13697.0,104.91,105.32,104.87,105.25,13697.0
2023-09-22 10:05:00,105.34,105.44,105.13,105.13,36798.0,105.34,105.44,105.13,105.13,36798.0
2023-09-22 10:10:00,105.1,105.27,105.07,105.13,31024.0,105.1,105.27,105.07,105.13,31024.0
2023-09-22 10:15:00,105.09,105.18,104.91,104.95,11218.0,105.09,105.18,104.91,104.95,11218.0
2023-09-22 10:20:00,105.0,105.15,104.95,105.14,10304.0,105.0,105.15,104.95,105.14,10304.0
2023-09-22 10:25:00,105.14,105.19,104.83,104.83,10208.0,105.14,105.19,104.83,104.83,10208.0
2023-09-22 10:30:00,104.86,105.15,104.86,105.11,8734.0,104.86,105.15,104.86,105.11,8734.0
2023-09-22 10:35:00,105.11,105.4,105.04,105.38,6475.0,105.11,105.4,105.04,105.38,6475.0
2023-09-22 10:40:00,105.38,105.41,105.21,105.27,10780.0,105.38,105.41,105.21,105.27,10780.0
2023-09-22 10:45:00,105.29,105.59,105.29,105.58,17760.0,105.29,105.59,105.29,105.58,17760.0
2023-09-22 10:50:00,105.59,105.64,105.46,105.54,18001.0,105.59,105.64,105.46,105.54,18001.0
2023-09-22 10:55:00,105.54,105.71,105.53,105.67,14551.0,105.54,105.71,105.53,105.67,14551.0
2023-09-22 11:00:00,105.65,105.65,105.37,105.41,10296.0,105.65,105.65,105.37,105.41,10296.0
2023-09-22 11:05:00,105.42,105.5,105.27,105.3,10186.0,105.42,105.5,105.27,105.3,10186.0
2023-09-22 11:10:00,105.28,105.29,105.18,105.21,7219.0,105.28,105.29,105.18,105.21,7219.0
2023-09-22 11:15:00,105.22,105.27,105.02,105.04,10211.0,105.22,105.27,105.02,105.04,10211.0
2023-09-22 11:20:00,105.01,105.01,104.85,104.85,10243.0,105.01,105.01,104.85,104.85,10243.0
2023-09-22 11:25:00,104.85,105.09,104.83,105.09,9609.0,104.85,105.09,104.83,105.09,9609.0
2023-09-22 11:30:00,105.07,105.08,104.94,105.05,4222.0,105.07,105.08,104.94,105.05,4222.0
2023-09-22 11:35:00,105.06,105.27,104.96,105.27,14542.0,105.06,105.27,104.96,105.27,14542.0
2023-09-22 11:40:00,105.2,105.23,105.07,105.07,3941.0,105.2,105.23,105.07,105.07,3941.0
2023-09-22 11:45:00,105.06,105.14,104.98,104.98,9790.0,105.06,105.14,104.98,104.98,9790.0
2023-09-22 11:50:00,104.96,105.15,104.95,105.04,20753.0,104.96,105.15,104.95,105.04,20753.0
2023-09-22 11:55:00,105.01,105.04,104.91,104.95,8632.0,105.01,105.04,104.91,104.95,8632.0
2023-09-22 12:00:00,104.96,105.07,104.95,105.04,8101.0,104.96,105.07,104.95,105.04,8101.0
2023-09-22 12:05:00,105.04,105.05,104.96,104.99,7005.0,105.04,105.05,104.96,104.99,7005.0
2023-09-22 12:10:00,104.99,105.06,104.97,105.05,8331.0,104.99,105.06,104.97,105.05,8331.0
2023-09-22 12:15:00,105.05,105.12,104.98,105.09,16004.0,105.05,105.12,104.98,105.09,16004.0
2023-09-22 12:20:00,105.09,105.12,104.93,104.93,4526.0,105.09,105.12,104.93,104.93,4526.0
2023-09-22 12:25:00,104.91,104.96,104.89,104.9,3983.0,104.91,104.96,104.89,104.9,3983.0
2023-09-22 12:30:00,104.9,104.97,104.89,104.95,3768.0,104.9,104.97,104.89,104.95,3768.0
2023-09-22 12:35:00,104.94,104.97,104.83,104.9,8227.0,104.94,104.97,104.83,104.9,8227.0
2023-09-22 12:40:00,104.91,104.91,104.77,104.8,6507.0,104.91,104.91,104.77,104.8,6507.0
2023-09-22 12:45:00,104.81,104.86,104.81,104.84,6089.0,104.81,104.86,104.81,104.84,6089.0
2023-09-22 12:50:00,104.83,104.83,104.69,104.72,5603.0,104.83,104.83,104.69,104.72,5603.0
2023-09-22 12:55:00,104.73,104.77,104.66,104.68,6479.0,104.73,104.77,104.66,104.68,6479.0
2023-09-22 13:00:00,104.69,104.82,104.69,104.75,10369.0,104.69,104.82,104.69,104.75,10369.0
2023-09-22 13:05:00,104.76,104.79,104.69,104.71,4506.0,104.76,104.79,104.69,104.71,4506.0
2023-09-22 13:10:00,104.71,104.75,104.67,104.73,5581.0,104.71,104.75,104.67,104.73,5581.0
2023-09-22 13:15:00,104.72,104.78,104.62,104.64,20810.0,104.72,104.78,104.62,104.64,20810.0
2023-09-22 13:20:00,104.6,104.6,104.48,104.51,6758.0,104.6,104.6,104.48,104.51,6758.0
2023-09-22 13:25:00,104.51,104.52,104.39,104.47,6327.0,104.51,104.52,104.39,104.47,6327.0
2023-09-22 13:30:00,104.41,104.43,104.33,104.4,9585.0,104.41,104.43,104.33,104.4,9585.0
2023-09-22 13:35:00,104.4,104.47,104.29,104.34,9105.0,104.4,104.47,104.29,104.34,9105.0
2023-09-22 13:40:00,104.33,104.55,104.33,104.52,19037.0,104.33,104.55,104.33,104.52,19037.0
2023-09-22 13:45:00,104.5,104.86,104.48,104.86,13209.0,104.5,104.86,104.48,104.86,13209.0
2023-09-22 13:50:00,104.87,104.97,104.79,104.85,15337.0,104.87,104.97,104.79,104.85,15337.0
2023-09-22 13:55:00,104.84,104.91,104.71,104.71,6049.0,104.84,104.91,104.71,104.71,6049.0
2023-09-22 14:00:00,104.7,104.71,104.38,104.38,8691.0,104.7,104.71,104.38,104.38,8691.0
2023-09-22 14:05:00,104.4,104.46,104.29,104.31,6915.0,104.4,104.46,104.29,104.31,6915.0
2023-09-22 14:10:00,104.33,104.34,104.26,104.28,6349.0,104.33,104.34,104.26,104.28,6349.0
2023-09-22 14:15:00,104.22,104.25,104.09,104.1,7168.0,104.22,104.25,104.09,104.1,7168.0
2023-09-22 14:20:00,104.13,104.44,104.13,104.43,8900.0,104.13,104.44,104.13,104.43,8900.0
2023-09-22 14:25:00,104.41,104.45,104.39,104.41,6861.0,104.41,104.45,104.39,104.41,6861.0
2023-09-22 14:30:00,104.38,104.43,104.32,104.34,4463.0,104.38,104.43,104.32,104.34,4463.0
2023-09-22 14:35:00,104.37,104.38,104.27,104.29,3766.0,104.37,104.38,104.27,104.29,3766.0
2023-09-22 14:40:00,104.3,104.31,104.21,104.22,3000.0,104.3,104.31,104.21,104.22,3000.0
2023-09-22 14:45:00,104.19,104.26,104.17,104.2,7550.0,104.19,104.26,104.17,104.2,7550.0
2023-09-22 14:50:00,104.2,104.44,104.2,104.44,22489.0,104.2,104.44,104.2,104.44,22489.0
2023-09-22 14:55:00,104.44,104.52,104.38,104.41,14401.0,104.44,104.52,104.38,104.41,14401.0
2023-09-22 15:00:00,104.43,104.77,104.43,104.77,20480.0,104.43,104.77,104.43,104.77,20480.0
2023-09-22 15:05:00,104.75,104.81,104.64,104.75,10349.0,104.75,104.81,104.64,104.75,10349.0
2023-09-22 15:10:00,104.77,104.87,104.76,104.83,16878.0,104.77,104.87,104.76,104.83,16878.0
2023-09-22 15:15:00,104.85,104.99,104.82,104.85,18714.0,104.85,104.99,104.82,104.85,18714.0
2023-09-22 15:20:00,104.82,105.01,104.73,104.98,24691.0,104.82,105.01,104.73,104.98,24691.0
2023-09-22 15:25:00,104.99,104.99,104.88,104.89,21846.0,104.99,104.99,104.88,104.89,21846.0
2023-09-22 15:30:00,104.88,104.95,104.79,104.79,27547.0,104.88,104.95,104.79,104.79,27547.0
2023-09-22 15:35:00,104.76,104.94,104.75,104.88,21304.0,104.76,104.94,104.75,104.88,21304.0
2023-09-22 15:40:00,104.89,104.89,104.55,104.61,12153.0,104.89,104.89,104.55,104.61,12153.0
2023-09-22 15:45:00,104.59,104.67,104.47,104.5,15295.0,104.59,104.67,104.47,104.5,15295.0
2023-09-22 15:50:00,104.47,104.53,104.39,104.48,41122.0,104.47,104.53,104.39,104.48,41122.0
2023-09-22 15:55:00,104.48,104.66,104.4,104.49,104102.0,104.48,104.66,104.4,104.49,104102.0
2023-09-25 09:30:00,104.8,104.87,104.46,104.47,41798.0,104.8,104.87,104.46,104.47,41798.0
2023-09-25 09:35:00,104.47,104.47,103.95,103.97,8834.0,104.47,104.47,103.95,103.97,8834.0
2023-09-25 09:40:00,104.01,104.25,103.94,104.2,4298.0,104.01,104.25,103.94,104.2,4298.0
2023-09-25 09:45:00,104.26,104.41,104.21,104.28,5494.0,104.26,104.41,104.21,104.28,5494.0
2023-09-25 09:50:00,104.25,104.55,104.2,104.55,5233.0,104.25,104.55,104.2,104.55,5233.0
2023-09-25 09:55:00,104.49,104.58,104.38,104.52,10331.0,104.49,104.58,104.38,104.52,10331.0
2023-09-25 10:00:00,104.53,104.79,104.49,104.78,19801.0,104.53,104.79,104.49,104.78,19801.0
2023-09-25 10:05:00,104.77,104.91,104.76,104.88,8731.0,104.77,104.91,104.76,104.88,8731.0
2023-09-25 10:10:00,104.91,105.31,104.89,105.2,22780.0,104.91,105.31,104.89,105.2,22780.0
2023-09-25 10:15:00,105.19,105.26,104.92,104.98,9575.0,105.19,105.26,104.92,104.98,9575.0
2023-09-25 10:20:00,105.01,105.3,104.93,105.26,5312.0,105.01,105.3,104.93,105.26,5312.0
2023-09-25 10:25:00,105.25,105.64,105.24,105.64,14441.0,105.25,105.64,105.24,105.64,14441.0
2023-09-25 10:30:00,105.66,105.66,105.21,105.25,25786.0,105.66,105.66,105.21,105.25,25786.0
2023-09-25 10:35:00,105.24,105.27,105.17,105.25,8412.0,105.24,105.27,105.17,105.25,8412.0
2023-09-25 10:40:00,105.26,105.7,105.19,105.57,15614.0,105.26,105.7,105.19,105.57,15614.0
2023-09-25 10:45:00,105.6,105.78,105.59,105.66,9959.0,105.6,105.78,105.59,105.66,9959.0
2023-09-25 10:50:00,105.66,105.76,105.56,105.76,25943.0,105.66,105.76,105.56,105.76,25943.0
2023-09-25 10:55:00,105.72,105.72,105.47,105.51,12250.0,105.72,105.72,105.47,105.51,12250.0
2023-09-25 11:00:00,105.5,105.77,105.4,105.7,17385.0,105.5,105.77,105.4,105.7,17385.0
2023-09-25 11:05:00,105.73,105.93,105.66,105.84,7237.0,105.73,105.93,105.66,105.84,7237.0
2023-09-25 11:10:00,105.79,105.86,105.56,105.56,4079.0,105.79,105.86,105.56,105.56,4079.0
2023-09-25 11:15:00,105.55,105.75,105.53,105.63,9093.0,105.55,105.75,105.53,105.63,9093.0
2023-09-25 11:20:00,105.65,105.65,105.53,105.55,3044.0,105.65,105.65,105.53,105.55,3044.0
2023-09-25 11:25:00,105.55,105.57,105.38,105.43,12841.0,105.55,105.57,105.38,105.43,12841.0
2023-09-25 11:30:00,105.43,105.5,105.4,105.41,17921.0,105.43,105.5,105.4,105.41,17921.0
2023-09-25 11:35:00,105.41,105.45,105.23,105.27,5359.0,105.41,105.45,105.23,105.27,5359.0
2023-09-25 11:40:00,105.26,105.43,105.26,105.43,12058.0,105.26,105.43,105.26,105.43,12058.0
2023-09-25 11:45:00,105.43,105.43,105.28,105.29,5412.0,105.43,105.43,105.28,105.29,5412.0
2023-09-25 11:50:00,105.31,105.79,105.29,105.45,48260.0,105.31,105.79,105.29,105.45,48260.0
2023-09-25 11:55:00,105.45,105.5,105.35,105.38,14935.0,105.45,105.5,105.35,105.38,14935.0
2023-09-25 12:00:00,105.41,105.54,105.35,105.37,28529.0,105.41,105.54,105.35,105.37,28529.0
2023-09-25 12:05:00,105.39,105.39,105.24,105.24,4490.0,105.39,105.39,105.24,105.24,4490.0
2023-09-25 12:10:00,105.21,105.35,105.11,105.13,107181.0,105.21,105.35,105.11,105.13,107181.0
2023-09-25 12:15:00,105.09,105.41,105.09,105.4,6485.0,105.09,105.41,105.09,105.4,6485.0
2023-09-25 12:20:00,105.4,105.4,105.33,105.36,5874.0,105.4,105.4,105.33,105.36,5874.0
2023-09-25 12:25:00,105.39,105.4,105.32,105.4,9005.0,105.39,105.4,105.32,105.4,9005.0
2023-09-25 12:30:00,105.39,105.44,105.25,105.34,9050.0,105.39,105.44,105.25,105.34,9050.0
2023-09-25 12:35:00,105.3,105.36,105.26,105.26,2731.0,105.3,105.36,105.26,105.26,2731.0
2023-09-25 12:40:00,105.27,105.41,105.27,105.41,6532.0,105.27,105.41,105.27,105.41,6532.0
2023-09-25 12:45:00,105.42,105.43,105.28,105.3,2769.0,105.42,105.43,105.28,105.3,2769.0
2023-09-25 12:50:00,105.27,105.36,105.2,105.36,22578.0,105.27,105.36,105.2,105.36,22578.0
2023-09-25 12:55:00,105.35,105.36,105.18,105.2,5946.0,105.35,105.36,105.18,105.2,5946.0
2023-09-25 13:00:00,105.18,105.19,105.09,105.09,7752.0,105.18,105.19,105.09,105.09,7752.0
2023-09-25 13:05:00,105.06,105.15,105.01,105.11,6140.0,105.06,105.15,105.01,105.11,6140.0
2023-09-25 13:10:00,105.12,105.23,105.09,105.13,6342.0,105.12,105.23,105.09,105.13,6342.0
2023-09-25 13:15:00,105.13,105.13,105.01,105.05,5191.0,105.13,105.13,105.01,105.05,5191.0
2023-09-25 13:20:00,105.05,105.13,104.97,104.97,11198.0,105.05,105.13,104.97,104.97,11198.0
2023-09-25 13:25:00,104.97,105.0,104.8,104.9,9415.0,104.97,105.0,104.8,104.9,9415.0
2023-09-25 13:30:00,104.87,104.9,104.83,104.88,4609.0,104.87,104.9,104.83,104.88,4609.0
2023-09-25 13:35:00,104.87,104.97,104.86,104.9,6497.0,104.87,104.97,104.86,104.9,6497.0
2023-09-25 13:40:00,104.87,104.91,104.84,104.89,4450.0,104.87,104.91,104.84,104.89,4450.0
2023-09-25 13:45:00,104.89,104.94,104.63,104.69,14887.0,104.89,104.94,104.63,104.69,14887.0
2023-09-25 13:50:00,104.71,104.79,104.67,104.67,6398.0,104.71,104.79,104.67,104.67,6398.0
2023-09-25 13:55:00,104.66,104.81,104.66,104.81,5139.0,104.66,104.81,104.66,104.81,5139.0
2023-09-25 14:00:00,104.82,104.82,104.65,104.68,6323.0,104.82,104.82,104.65,104.68,6323.0
2023-09-25 14:05:00,104.71,104.72,104.58,104.66,8681.0,104.71,104.72,104.58,104.66,8681.0
2023-09-25 14:10:00,104.65,104.97,104.62,104.93,13490.0,104.65,104.97,104.62,104.93,13490.0
2023-09-25 14:15:00,104.94,104.97,104.72,104.78,7269.0,104.94,104.97,104.72,104.78,7269.0
2023-09-25 14:20:00,104.77,104.78,104.71,104.74,8110.0,104.77,104.78,104.71,104.74,8110.0
2023-09-25 14:25:00,104.75,104.75,104.65,104.72,3350.0,104.75,104.75,104.65,104.72,3350.0
2023-09-25 14:30:00,104.73,104.75,104.62,104.64,2900.0,104.73,104.75,104.62,104.64,2900.0
2023-09-25 14:35:00,104.62,104.82,104.62,104.74,13927.0,104.62,104.82,104.62,104.74,13927.0
2023-09-25 14:40:00,104.75,104.76,104.56,104.56,8789.0,104.75,104.76,104.56,104.56,8789.0
2023-09-25 14:45:00,104.57,104.65,104.54,104.55,12685.0,104.57,104.65,104.54,104.55,12685.0
2023-09-25 14:50:00,104.59,105.35,104.45,104.5,23981.0,104.59,105.35,104.45,104.5,23981.0
2023-09-25 14:55:00,104.49,104.52,104.43,104.48,6771.0,104.49,104.52,104.43,104.48,6771.0
2023-09-25 15:00:00,104.48,104.48,104.15,104.16,14996.0,104.48,104.48,104.15,104.16,14996.0
2023-09-25 15:05:00,104.16,104.28,104.1,104.23,7388.0,104.16,104.28,104.1,104.23,7388.0
2023-09-25 15:10:00,104.24,104.36,104.15,104.35,13625.0,104.24,104.36,104.15,104.35,13625.0
2023-09-25 15:15:00,104.37,104.62,104.34,104.62,16554.0,104.37,104.62,104.34,104.62,16554.0
2023-09-25 15:20:00,104.61,104.66,104.55,104.6,14076.0,104.61,104.66,104.55,104.6,14076.0
2023-09-25 15:25:00,104.62,104.62,104.44,104.51,9377.0,104.62,104.62,104.44,104.51,9377.0
2023-09-25 15:30:00,104.51,104.67,104.49,104.59,21205.0,104.51,104.67,104.49,104.59,21205.0
2023-09-25 15:35:00,104.57,104.59,104.39,104.53,17405.0,104.57,104.59,104.39,104.53,17405.0
2023-09-25 15:40:00,104.55,104.56,104.43,104.48,19335.0,104.55,104.56,104.43,104.48,19335.0
2023-09-25 15:45:00,104.47,104.58,104.4,104.52,43798.0,104.47,104.58,104.4,104.52,43798.0
2023-09-25 15:50:00,104.55,104.71,104.26,104.34,74900.0,104.55,104.71,104.26,104.34,74900.0
2023-09-25 15:55:00,104.34,104.5,104.17,104.45,198775.0,104.34,104.5,104.17,104.45,198775.0
2023-09-26 09:30:00,104.19,104.67,104.07,104.63,39637.0,104.19,104.67,104.07,104.63,39637.0
2023-09-26 09:35:00,104.6,104.73,104.26,104.38,13393.0,104.6,104.73,104.26,104.38,13393.0
2023-09-26 09:40:00,104.39,104.74,104.21,104.63,21762.0,104.39,104.74,104.21,104.63,21762.0
2023-09-26 09:45:00,104.63,104.83,104.59,104.77,10123.0,104.63,104.83,104.59,104.77,10123.0
2023-09-26 09:50:00,104.72,104.81,104.54,104.77,11534.0,104.72,104.81,104.54,104.77,11534.0
2023-09-26 09:55:00,104.73,104.8,104.65,104.7,16177.0,104.73,104.8,104.65,104.7,16177.0
2023-09-26 10:00:00,104.74,104.9,104.68,104.73,9011.0,104.74,104.9,104.68,104.73,9011.0
2023-09-26 10:05:00,104.75,104.84,104.72,104.8,8502.0,104.75,104.84,104.72,104.8,8502.0
2023-09-26 10:10:00,104.77,104.77,104.52,104.57,8434.0,104.77,104.77,104.52,104.57,8434.0
2023-09-26 10:15:00,104.56,104.57,104.32,104.53,11952.0,104.56,104.57,104.32,104.53,11952.0
2023-09-26 10:20:00,104.51,104.62,104.48,104.59,17961.0,104.51,104.62,104.48,104.59,17961.0
2023-09-26 10:25:00,104.62,104.81,104.6,104.8,42336.0,104.62,104.81,104.6,104.8,42336.0
2023-09-26 10:30:00,104.8,104.83,104.63,104.64,19345.0,104.8,104.83,104.63,104.64,19345.0
2023-09-26 10:35:00,104.62,104.69,104.47,104.67,31692.0,104.62,104.69,104.47,104.67,31692.0
2023-09-26 10:40:00,104.67,104.82,104.64,104.75,18355.0,104.67,104.82,104.64,104.75,18355.0
2023-09-26 10:45:00,104.75,104.84,104.63,104.69,18161.0,104.75,104.84,104.63,104.69,18161.0
2023-09-26 10:50:00,104.68,104.69,104.53,104.57,16510.0,104.68,104.69,104.53,104.57,16510.0
2023-09-26 10:55:00,104.56,104.76,104.54,104.76,17871.0,104.56,104.76,104.54,104.76,17871.0
2023-09-26 11:00:00,104.78,104.87,104.61,104.69,16283.0,104.78,104.87,104.61,104.69,16283.0
2023-09-26 11:05:00,104.69,104.71,104.51,104.51,13543.0,104.69,104.71,104.51,104.51,13543.0
2023-09-26 11:10:00,104.5,104.55,104.37,104.55,18023.0,104.5,104.55,104.37,104.55,18023.0
2023-09-26 11:15:00,104.55,104.57,104.44,104.44,17482.0,104.55,104.57,104.44,104.44,17482.0
2023-09-26 11:20:00,104.48,104.62,104.46,104.58,20494.0,104.48,104.62,104.46,104.58,20494.0
2023-09-26 11:25:00,104.58,104.62,104.44,104.45,14456.0,104.58,104.62,104.44,104.45,14456.0
2023-09-26 11:30:00,104.46,104.8,104.46,104.78,8907.0,104.46,104.8,104.46,104.78,8907.0
2023-09-26 11:35:00,104.81,104.88,104.73,104.83,15319.0,104.81,104.88,104.73,104.83,15319.0
2023-09-26 11:40:00,104.85,104.94,104.74,104.9,18692.0,104.85,104.94,104.74,104.9,18692.0
2023-09-26 11:45:00,104.9,105.06,104.9,105.06,10926.0,104.9,105.06,104.9,105.06,10926.0
2023-09-26 11:50:00,105.06,105.17,104.99,105.11,21380.0,105.06,105.17,104.99,105.11,21380.0
2023-09-26 11:55:00,105.1,105.11,104.93,104.99,14402.0,105.1,105.11,104.93,104.99,14402.0
2023-09-26 12:00:00,104.99,105.05,104.88,104.92,13542.0,104.99,105.05,104.88,104.92,13542.0
2023-09-26 12:05:00,104.95,104.99,104.82,104.84,40897.0,104.95,104.99,104.82,104.84,40897.0
2023-09-26 12:10:00,104.9,104.98,104.89,104.93,10064.0,104.9,104.98,104.89,104.93,10064.0
2023-09-26 12:15:00,104.94,105.0,104.82,104.86,7828.0,104.94,105.0,104.82,104.86,7828.0
2023-09-26 12:20:00,104.84,105.13,104.84,105.09,8806.0,104.84,105.13,104.84,105.09,8806.0
2023-09-26 12:25:00,105.09,105.13,104.89,104.94,14226.0,105.09,105.13,104.89,104.94,14226.0
2023-09-26 12:30:00,104.95,105.04,104.95,104.98,5026.0,104.95,105.04,104.95,104.98,5026.0
2023-09-26 12:35:00,105.01,105.09,104.99,105.01,7296.0,105.01,105.09,104.99,105.01,7296.0
2023-09-26 12:40:00,105.01,105.12,104.98,105.09,9442.0,105.01,105.12,104.98,105.09,9442.0
2023-09-26 12:45:00,105.12,105.24,105.1,105.19,30903.0,105.12,105.24,105.1,105.19,30903.0
2023-09-26 12:50:00,105.19,105.26,105.15,105.26,6648.0,105.19,105.26,105.15,105.26,6648.0
2023-09-26 12:55:00,105.24,105.48,105.22,105.41,19130.0,105.24,105.48,105.22,105.41,19130.0
2023-09-26 13:00:00,105.42,105.46,105.25,105.31,11186.0,105.42,105.46,105.25,105.31,11186.0
2023-09-26 13:05:00,105.3,105.53,105.24,105.5,22884.0,105.3,105.53,105.24,105.5,22884.0
2023-09-26 13:10:00,105.53,105.92,105.51,105.87,21044.0,105.53,105.92,105.51,105.87,21044.0
2023-09-26 13:15:00,105.87,105.9,105.75,105.77,21414.0,105.87,105.9,105.75,105.77,21414.0
2023-09-26 13:20:00,105.77,105.83,105.62,105.63,18329.0,105.77,105.83,105.62,105.63,18329.0
2023-09-26 13:25:00,105.62,105.65,105.45,105.47,12361.0,105.62,105.65,105.45,105.47,12361.0
2023-09-26 13:30:00,105.47,105.51,105.42,105.48,11030.0,105.47,105.51,105.42,105.48,11030.0
2023-09-26 13:35:00,105.49,105.6,105.37,105.48,17041.0,105.49,105.6,105.37,105.48,17041.0
2023-09-26 13:40:00,105.5,105.57,105.45,105.49,18693.0,105.5,105.57,105.45,105.49,18693.0
2023-09-26 13:45:00,105.5,105.57,105.44,105.55,10820.0,105.5,105.57,105.44,105.55,10820.0
2023-09-26 13:50:00,105.58,105.69,105.56,105.58,13899.0,105.58,105.69,105.56,105.58,13899.0
2023-09-26 13:55:00,105.58,105.73,105.58,105.7,4869.0,105.58,105.73,105.58,105.7,4869.0
2023-09-26 14:00:00,105.72,105.72,105.48,105.48,25759.0,105.72,105.72,105.48,105.48,25759.0
2023-09-26 14:05:00,105.5,105.65,105.46,105.55,31838.0,105.5,105.65,105.46,105.55,31838.0
2023-09-26 14:10:00,105.52,105.57,105.38,105.57,12990.0,105.52,105.57,105.38,105.57,12990.0
2023-09-26 14:15:00,105.57,105.63,105.5,105.59,14696.0,105.57,105.63,105.5,105.59,14696.0
2023-09-26 14:20:00,105.59,105.66,105.56,105.66,9789.0,105.59,105.66,105.56,105.66,9789.0
2023-09-26 14:25:00,105.67,105.77,105.43,105.46,28644.0,105.67,105.77,105.43,105.46,28644.0
2023-09-26 14:30:00,105.44,105.61,105.43,105.5,17543.0,105.44,105.61,105.43,105.5,17543.0
2023-09-26 14:35:00,105.52,105.59,105.49,105.54,13520.0,105.52,105.59,105.49,105.54,13520.0
2023-09-26 14:40:00,105.56,105.73,105.56,105.58,24649.0,105.56,105.73,105.56,105.58,24649.0
2023-09-26 14:45:00,105.59,105.95,105.58,105.92,27861.0,105.59,105.95,105.58,105.92,27861.0
2023-09-26 14:50:00,105.94,105.99,105.81,105.85,21345.0,105.94,105.99,105.81,105.85,21345.0
2023-09-26 14:55:00,105.84,106.01,105.83,105.94,18761.0,105.84,106.01,105.83,105.94,18761.0
2023-09-26 15:00:00,105.94,106.03,105.88,105.89,21438.0,105.94,106.03,105.88,105.89,21438.0
2023-09-26 15:05:00,105.9,105.9,105.72,105.87,24454.0,105.9,105.9,105.72,105.87,24454.0
2023-09-26 15:10:00,105.88,105.97,105.83,105.88,18123.0,105.88,105.97,105.83,105.88,18123.0
2023-09-26 15:15:00,105.9,105.98,105.8,105.81,22353.0,105.9,105.98,105.8,105.81,22353.0
2023-09-26 15:20:00,105.82,105.98,105.76,105.97,19418.0,105.82,105.98,105.76,105.97,19418.0
2023-09-26 15:25:00,105.97,106.13,105.91,106.13,41976.0,105.97,106.13,105.91,106.13,41976.0
2023-09-26 15:30:00,106.15,106.16,105.98,106.0,49713.0,106.15,106.16,105.98,106.0,49713.0
2023-09-26 15:35:00,106.0,106.16,106.0,106.07,40881.0,106.0,106.16,106.0,106.07,40881.0
2023-09-26 15:40:00,106.08,106.18,105.98,106.12,57939.0,106.08,106.18,105.98,106.12,57939.0
2023-09-26 15:45:00,106.11,106.18,106.0,106.09,56450.0,106.11,106.18,106.0,106.09,56450.0
2023-09-26 15:50:00,106.09,106.36,106.06,106.29,117423.0,106.09,106.36,106.06,106.29,117423.0
2023-09-26 15:55:00,106.27,106.45,106.14,106.39,302798.0,106.27,106.45,106.14,106.39,302798.0
2023-09-27 09:30:00,106.7,106.7,106.02,106.33,32953.0,106.7,106.7,106.02,106.33,32953.0
2023-09-27 09:35:00,106.28,106.57,106.13,106.46,23778.0,106.28,106.57,106.13,106.46,23778.0
2023-09-27 09:40:00,106.43,106.89,106.21,106.79,32838.0,106.43,106.89,106.21,106.79,32838.0
2023-09-27 09:45:00,106.78,106.89,106.42,106.86,42027.0,106.78,106.89,106.42,106.86,42027.0
2023-09-27 09:50:00,106.86,107.15,106.79,106.88,39753.0,106.86,107.15,106.79,106.88,39753.0
2023-09-27 09:55:00,106.88,106.92,106.41,106.55,16620.0,106.88,106.92,106.41,106.55,16620.0
2023-09-27 10:00:00,106.59,106.85,106.48,106.85,32562.0,106.59,106.85,106.48,106.85,32562.0
2023-09-27 10:05:00,106.84,106.88,106.67,106.81,18602.0,106.84,106.88,106.67,106.81,18602.0
2023-09-27 10:10:00,106.82,106.91,106.65,106.72,19427.0,106.82,106.91,106.65,106.72,19427.0
2023-09-27 10:15:00,106.73,106.74,106.24,106.29,25506.0,106.73,106.74,106.24,106.29,25506.0
2023-09-27 10:20:00,106.31,106.5,106.14,106.46,16384.0,106.31,106.5,106.14,106.46,16384.0
2023-09-27 10:25:00,106.47,106.83,106.45,106.82,16541.0,106.47,106.83,106.45,106.82,16541.0
2023-09-27 10:30:00,106.8,107.02,106.78,106.9,24612.0,106.8,107.02,106.78,106.9,24612.0
2023-09-27 10:35:00,106.9,107.13,106.86,106.97,12146.0,106.9,107.13,106.86,106.97,12146.0
2023-09-27 10:40:00,106.96,106.96,106.68,106.73,19808.0,106.96,106.96,106.68,106.73,19808.0
2023-09-27 10:45:00,106.71,106.85,106.53,106.85,21672.0,106.71,106.85,106.53,106.85,21672.0
2023-09-27 10:50:00,106.85,106.86,106.29,106.38,18224.0,106.85,106.86,106.29,106.38,18224.0
2023-09-27 10:55:00,106.4,106.55,106.24,106.27,9739.0,106.4,106.55,106.24,106.27,9739.0
2023-09-27 11:00:00,106.25,106.32,106.02,106.02,13190.0,106.25,106.32,106.02,106.02,13190.0
2023-09-27 11:05:00,106.02,106.11,105.95,105.99,12412.0,106.02,106.11,105.95,105.99,12412.0
2023-09-27 11:10:00,105.97,106.06,105.91,105.96,9831.0,105.97,106.06,105.91,105.96,9831.0
2023-09-27 11:15:00,105.91,105.93,105.8,105.86,8498.0,105.91,105.93,105.8,105.86,8498.0
2023-09-27 11:20:00,105.89,105.91,105.63,105.64,9692.0,105.89,105.91,105.63,105.64,9692.0
2023-09-27 11:25:00,105.59,105.91,105.59,105.73,14619.0,105.59,105.91,105.59,105.73,14619.0
2023-09-27 11:30:00,105.7,105.79,105.64,105.77,6930.0,105.7,105.79,105.64,105.77,6930.0
2023-09-27 11:35:00,105.79,105.84,105.68,105.68,9079.0,105.79,105.84,105.68,105.68,9079.0
2023-09-27 11:40:00,105.67,105.71,105.58,105.58,8972.0,105.67,105.71,105.58,105.58,8972.0
2023-09-27 11:45:00,105.57,105.57,105.39,105.42,8537.0,105.57,105.57,105.39,105.42,8537.0
2023-09-27 11:50:00,105.43,105.45,105.34,105.37,6494.0,105.43,105.45,105.34,105.37,6494.0
2023-09-27 11:55:00,105.37,105.37,105.23,105.3,9218.0,105.37,105.37,105.23,105.3,9218.0
2023-09-27 12:00:00,105.33,105.33,105.09,105.09,4475.0,105.33,105.33,105.09,105.09,4475.0
2023-09-27 12:05:00,105.12,105.15,105.04,105.09,4462.0,105.12,105.15,105.04,105.09,4462.0
2023-09-27 12:10:00,105.07,105.16,105.02,105.16,3325.0,105.07,105.16,105.02,105.16,3325.0
2023-09-27 12:15:00,105.11,105.11,105.01,105.1,8790.0,105.11,105.11,105.01,105.1,8790.0
2023-09-27 12:20:00,105.08,105.1,104.94,105.0,4505.0,105.08,105.1,104.94,105.0,4505.0
2023-09-27 12:25:00,104.97,105.09,104.89,105.04,22936.0,104.97,105.09,104.89,105.04,22936.0
2023-09-27 12:30:00,105.05,105.22,105.01,105.21,4005.0,105.05,105.22,105.01,105.21,4005.0
2023-09-27 12:35:00,105.2,105.38,105.07,105.1,8810.0,105.2,105.38,105.07,105.1,8810.0
2023-09-27 12:40:00,105.13,105.25,105.13,105.2,7103.0,105.13,105.25,105.13,105.2,7103.0
2023-09-27 12:45:00,105.22,105.4,105.21,105.4,6616.0,105.22,105.4,105.21,105.4,6616.0
2023-09-27 12:50:00,105.35,105.35,105.11,105.14,5735.0,105.35,105.35,105.11,105.14,5735.0
2023-09-27 12:55:00,105.16,105.24,105.1,105.11,3616.0,105.16,105.24,105.1,105.11,3616.0
2023-09-27 13:00:00,105.11,105.15,104.99,105.03,20179.0,105.11,105.15,104.99,105.03,20179.0
2023-09-27 13:05:00,105.08,105.16,104.99,105.04,5952.0,105.08,105.16,104.99,105.04,5952.0
2023-09-27 13:10:00,105.06,105.09,104.93,104.93,11618.0,105.06,105.09,104.93,104.93,11618.0
2023-09-27 13:15:00,104.92,104.99,104.81,104.88,8573.0,104.92,104.99,104.81,104.88,8573.0
2023-09-27 13:20:00,104.89,104.92,104.75,104.8,8013.0,104.89,104.92,104.75,104.8,8013.0
2023-09-27 13:25:00,104.79,104.81,104.66,104.75,8655.0,104.79,104.81,104.66,104.75,8655.0
2023-09-27 13:30:00,104.71,104.77,104.69,104.73,4895.0,104.71,104.77,104.69,104.73,4895.0
2023-09-27 13:35:00,104.76,104.84,104.71,104.8,8392.0,104.76,104.84,104.71,104.8,8392.0
2023-09-27 13:40:00,104.83,104.98,104.78,104.87,11266.0,104.83,104.98,104.78,104.87,11266.0
2023-09-27 13:45:00,104.86,104.89,104.74,104.8,4827.0,104.86,104.89,104.74,104.8,4827.0
2023-09-27 13:50:00,104.83,104.97,104.7,104.94,19160.0,104.83,104.97,104.7,104.94,19160.0
2023-09-27 13:55:00,104.93,105.0,104.83,104.95,13698.0,104.93,105.0,104.83,104.95,13698.0
2023-09-27 14:00:00,104.95,104.95,104.82,104.92,10393.0,104.95,104.95,104.82,104.92,10393.0
2023-09-27 14:05:00,104.92,104.94,104.74,104.82,38011.0,104.92,104.94,104.74,104.82,38011.0
2023-09-27 14:10:00,104.75,104.84,104.73,104.8,80754.0,104.75,104.84,104.73,104.8,80754.0
2023-09-27 14:15:00,104.84,104.98,104.7,104.71,17868.0,104.84,104.98,104.7,104.71,17868.0
2023-09-27 14:20:00,104.67,104.83,104.67,104.81,7430.0,104.67,104.83,104.67,104.81,7430.0
2023-09-27 14:25:00,104.83,104.85,104.71,104.79,27437.0,104.83,104.85,104.71,104.79,27437.0
2023-09-27 14:30:00,104.81,105.07,104.79,104.98,27703.0,104.81,105.07,104.79,104.98,27703.0
2023-09-27 14:35:00,104.98,105.07,104.88,104.93,33343.0,104.98,105.07,104.88,104.93,33343.0
2023-09-27 14:40:00,104.9,105.16,104.87,105.16,50626.0,104.9,105.16,104.87,105.16,50626.0
2023-09-27 14:45:00,105.19,105.44,105.18,105.21,15307.0,105.19,105.44,105.18,105.21,15307.0
2023-09-27 14:50:00,105.22,105.34,105.16,105.21,16454.0,105.22,105.34,105.16,105.21,16454.0
2023-09-27 14:55:00,105.23,105.35,105.16,105.17,12709.0,105.23,105.35,105.16,105.17,12709.0
2023-09-27 15:00:00,105.16,105.53,105.1,105.52,10382.0,105.16,105.53,105.1,105.52,10382.0
2023-09-27 15:05:00,105.52,105.66,105.5,105.53,24269.0,105.52,105.66,105.5,105.53,24269.0
2023-09-27 15:10:00,105.51,105.78,105.47,105.61,17994.0,105.51,105.78,105.47,105.61,17994.0
2023-09-27 15:15:00,105.63,105.63,105.44,105.47,13329.0,105.63,105.63,105.44,105.47,13329.0
2023-09-27 15:20:00,105.49,105.5,105.37,105.46,10711.0,105.49,105.5,105.37,105.46,10711.0
2023-09-27 15:25:00,105.46,105.57,105.43,105.51,11694.0,105.46,105.57,105.43,105.51,11694.0
2023-09-27 15:30:00,105.5,105.54,105.39,105.48,23827.0,105.5,105.54,105.39,105.48,23827.0
2023-09-27 15:35:00,105.47,105.49,105.32,105.36,16642.0,105.47,105.49,105.32,105.36,16642.0
2023-09-27 15:40:00,105.34,105.35,104.99,105.07,12627.0,105.34,105.35,104.99,105.07,12627.0
2023-09-27 15:45:00,105.06,105.16,104.96,105.1,29224.0,105.06,105.16,104.96,105.1,29224.0
2023-09-27 15:50:00,105.13,105.32,105.0,105.29,70910.0,105.13,105.32,105.0,105.29,70910.0
2023-09-27 15:55:00,105.25,105.38,105.17,105.37,148028.0,105.25,105.38,105.17,105.37,148028.0
2023-09-28 09:30:00,105.73,106.3,105.26,106.29,46630.0,105.73,106.3,105.26,106.29,46630.0
2023-09-28 09:35:00,106.19,106.59,106.1,106.22,10193.0,106.19,106.59,106.1,106.22,10193.0
2023-09-28 09:40:00,106.24,106.27,105.52,105.63,10347.0,106.24,106.27,105.52,105.63,10347.0
2023-09-28 09:45:00,105.48,105.58,105.02,105.02,13255.0,105.48,105.58,105.02,105.02,13255.0
2023-09-28 09:50:00,105.09,105.51,105.04,105.51,20046.0,105.09,105.51,105.04,105.51,20046.0
2023-09-28 09:55:00,105.44,105.6,105.09,105.14,8509.0,105.44,105.6,105.09,105.14,8509.0
2023-09-28 10:00:00,105.17,105.35,104.91,104.96,11256.0,105.17,105.35,104.91,104.96,11256.0
2023-09-28 10:05:00,104.94,105.11,104.84,104.94,8264.0,104.94,105.11,104.84,104.94,8264.0
2023-09-28 10:10:00,105.0,105.04,104.79,105.01,7404.0,105.0,105.04,104.79,105.01,7404.0
2023-09-28 10:15:00,105.07,105.28,105.0,105.26,15262.0,105.07,105.28,105.0,105.26,15262.0
2023-09-28 10:20:00,105.2,105.2,104.95,104.99,10562.0,105.2,105.2,104.95,104.99,10562.0
2023-09-28 10:25:00,105.0,105.08,104.87,104.97,10524.0,105.0,105.08,104.87,104.97,10524.0
2023-09-28 10:30:00,104.86,104.89,104.69,104.73,8118.0,104.86,104.89,104.69,104.73,8118.0
2023-09-28 10:35:00,104.73,105.01,104.73,105.0,19611.0,104.73,105.01,104.73,105.0,19611.0
2023-09-28 10:40:00,105.0,105.3,104.99,105.28,14304.0,105.0,105.3,104.99,105.28,14304.0
2023-09-28 10:45:00,105.24,105.55,105.24,105.5,8596.0,105.24,105.55,105.24,105.5,8596.0
2023-09-28 10:50:00,105.46,105.52,105.31,105.36,5448.0,105.46,105.52,105.31,105.36,5448.0
2023-09-28 10:55:00,105.36,105.49,105.35,105.39,10466.0,105.36,105.49,105.35,105.39,10466.0
2023-09-28 11:00:00,105.39,105.5,105.35,105.41,6506.0,105.39,105.5,105.35,105.41,6506.0
2023-09-28 11:05:00,105.36,105.46,105.26,105.38,12186.0,105.36,105.46,105.26,105.38,12186.0
2023-09-28 11:10:00,105.39,105.58,105.38,105.57,7041.0,105.39,105.58,105.38,105.57,7041.0
2023-09-28 11:15:00,105.57,105.65,105.54,105.58,9841.0,105.57,105.65,105.54,105.58,9841.0
2023-09-28 11:20:00,105.49,105.79,105.46,105.78,9333.0,105.49,105.79,105.46,105.78,9333.0
2023-09-28 11:25:00,105.81,105.92,105.7,105.83,6810.0,105.81,105.92,105.7,105.83,6810.0
2023-09-28 11:30:00,105.9,106.08,105.88,106.07,8086.0,105.9,106.08,105.88,106.07,8086.0
2023-09-28 11:35:00,106.05,106.12,105.98,106.12,10089.0,106.05,106.12,105.98,106.12,10089.0
2023-09-28 11:40:00,106.16,106.3,106.11,106.22,17290.0,106.16,106.3,106.11,106.22,17290.0
2023-09-28 11:45:00,106.25,106.35,106.2,106.32,12241.0,106.25,106.35,106.2,106.32,12241.0
2023-09-28 11:50:00,106.32,106.42,106.31,106.34,8258.0,106.32,106.42,106.31,106.34,8258.0
2023-09-28 11:55:00,106.34,106.34,106.08,106.29,13007.0,106.34,106.34,106.08,106.29,13007.0
2023-09-28 12:00:00,106.28,106.32,106.16,106.22,7646.0,106.28,106.32,106.16,106.22,7646.0
2023-09-28 12:05:00,106.22,106.25,106.12,106.25,7080.0,106.22,106.25,106.12,106.25,7080.0
2023-09-28 12:10:00,106.25,106.31,106.2,106.28,11273.0,106.25,106.31,106.2,106.28,11273.0
2023-09-28 12:15:00,106.27,106.38,106.25,106.37,19248.0,106.27,106.38,106.25,106.37,19248.0
2023-09-28 12:20:00,106.41,106.43,106.29,106.38,10945.0,106.41,106.43,106.29,106.38,10945.0
2023-09-28 12:25:00,106.4,106.5,106.29,106.48,13491.0,106.4,106.5,106.29,106.48,13491.0
2023-09-28 12:30:00,106.51,106.67,106.47,106.64,14741.0,106.51,106.67,106.47,106.64,14741.0
2023-09-28 12:35:00,106.64,106.76,106.63,106.7,9036.0,106.64,106.76,106.63,106.7,9036.0
2023-09-28 12:40:00,106.73,106.91,106.68,106.9,25989.0,106.73,106.91,106.68,106.9,25989.0
2023-09-28 12:45:00,106.92,106.92,106.64,106.65,21905.0,106.92,106.92,106.64,106.65,21905.0
2023-09-28 12:50:00,106.63,106.68,106.18,106.21,30134.0,106.63,106.68,106.18,106.21,30134.0
2023-09-28 12:55:00,106.22,106.38,106.18,106.22,18143.0,106.22,106.38,106.18,106.22,18143.0
2023-09-28 13:00:00,106.28,106.35,106.23,106.26,9576.0,106.28,106.35,106.23,106.26,9576.0
2023-09-28 13:05:00,106.25,106.34,106.14,106.32,10600.0,106.25,106.34,106.14,106.32,10600.0
2023-09-28 13:10:00,106.34,106.34,106.12,106.27,9069.0,106.34,106.34,106.12,106.27,9069.0
2023-09-28 13:15:00,106.24,106.24,106.11,106.16,7954.0,106.24,106.24,106.11,106.16,7954.0
2023-09-28 13:20:00,106.16,106.34,106.15,106.32,7956.0,106.16,106.34,106.15,106.32,7956.0
2023-09-28 13:25:00,106.3,106.31,106.1,106.13,6384.0,106.3,106.31,106.1,106.13,6384.0
2023-09-28 13:30:00,106.13,106.16,105.89,105.96,7188.0,106.13,106.16,105.89,105.96,7188.0
2023-09-28 13:35:00,105.94,106.0,105.91,106.0,9027.0,105.94,106.0,105.91,106.0,9027.0
2023-09-28 13:40:00,105.99,105.99,105.79,105.8,8218.0,105.99,105.99,105.79,105.8,8218.0
2023-09-28 13:45:00,105.78,106.21,105.78,106.2,13423.0,105.78,106.21,105.78,106.2,13423.0
2023-09-28 13:50:00,106.2,106.27,106.17,106.25,6812.0,106.2,106.27,106.17,106.25,6812.0
2023-09-28 13:55:00,106.24,106.34,106.2,106.34,9181.0,106.24,106.34,106.2,106.34,9181.0
2023-09-28 14:00:00,106.39,106.46,106.19,106.19,9268.0,106.39,106.46,106.19,106.19,9268.0
2023-09-28 14:05:00,106.16,106.32,106.07,106.3,7236.0,106.16,106.32,106.07,106.3,7236.0
2023-09-28 14:10:00,106.3,106.4,106.23,106.37,9045.0,106.3,106.4,106.23,106.37,9045.0
2023-09-28 14:15:00,106.39,106.43,106.35,106.43,7352.0,106.39,106.43,106.35,106.43,7352.0
2023-09-28 14:20:00,106.42,106.49,106.27,106.41,16933.0,106.42,106.49,106.27,106.41,16933.0
2023-09-28 14:25:00,106.4,106.54,106.39,106.54,7563.0,106.4,106.54,106.39,106.54,7563.0
2023-09-28 14:30:00,106.52,106.59,106.48,106.55,14684.0,106.52,106.59,106.48,106.55,14684.0
2023-09-28 14:35:00,106.55,106.72,106.43,106.71,34043.0,106.55,106.72,106.43,106.71,34043.0
2023-09-28 14:40:00,106.69,106.78,106.52,106.59,21773.0,106.69,106.78,106.52,106.59,21773.0
2023-09-28 14:45:00,106.6,106.63,106.51,106.51,6857.0,106.6,106.63,106.51,106.51,6857.0
2023-09-28 14:50:00,106.49,106.59,106.37,106.58,23209.0,106.49,106.59,106.37,106.58,23209.0
2023-09-28 14:55:00,106.59,106.61,106.45,106.54,9561.0,106.59,106.61,106.45,106.54,9561.0
2023-09-28 15:00:00,106.56,106.64,106.47,106.62,5974.0,106.56,106.64,106.47,106.62,5974.0
2023-09-28 15:05:00,106.65,106.71,106.62,106.63,14690.0,106.65,106.71,106.62,106.63,14690.0
2023-09-28 15:10:00,106.63,106.93,106.53,106.91,19403.0,106.63,106.93,106.53,106.91,19403.0
2023-09-28 15:15:00,106.91,107.07,106.88,107.06,15202.0,106.91,107.07,106.88,107.06,15202.0
2023-09-28 15:20:00,107.06,107.19,107.01,107.04,39798.0,107.06,107.19,107.01,107.04,39798.0
2023-09-28 15:25:00,107.05,107.17,106.98,107.01,17905.0,107.05,107.17,106.98,107.01,17905.0
2023-09-28 15:30:00,107.04,107.07,106.7,106.72,16756.0,107.04,107.07,106.7,106.72,16756.0
2023-09-28 15:35:00,106.72,106.72,106.41,106.42,20103.0,106.72,106.72,106.41,106.42,20103.0
2023-09-28 15:40:00,106.41,106.64,106.39,106.64,24507.0,106.41,106.64,106.39,106.64,24507.0
2023-09-28 15:45:00,106.64,106.71,106.51,106.54,31969.0,106.64,106.71,106.51,106.54,31969.0
2023-09-28 15:50:00,106.55,106.65,106.39,106.63,80295.0,106.55,106.65,106.39,106.63,80295.0
2023-09-28 15:55:00,106.73,106.88,106.63,106.84,184306.0,106.73,106.88,106.63,106.84,184306.0
2023-09-29 09:30:00,107.27,107.27,106.79,107.01,28524.0,107.27,107.27,106.79,107.01,28524.0
2023-09-29 09:35:00,107.08,107.09,106.56,106.95,10454.0,107.08,107.09,106.56,106.95,10454.0
2023-09-29 09:40:00,106.93,106.98,106.6,106.6,11649.0,106.93,106.98,106.6,106.6,11649.0
2023-09-29 09:45:00,106.54,106.6,106.32,106.51,11542.0,106.54,106.6,106.32,106.51,11542.0
2023-09-29 09:50:00,106.46,106.47,106.34,106.38,18648.0,106.46,106.47,106.34,106.38,18648.0
2023-09-29 09:55:00,106.4,106.87,106.38,106.85,10275.0,106.4,106.87,106.38,106.85,10275.0
2023-09-29 10:00:00,106.84,107.14,106.83,107.05,8017.0,106.84,107.14,106.83,107.05,8017.0
2023-09-29 10:05:00,107.05,107.11,106.88,106.93,12520.0,107.05,107.11,106.88,106.93,12520.0
2023-09-29 10:10:00,106.92,107.02,106.84,106.92,8470.0,106.92,107.02,106.84,106.92,8470.0
2023-09-29 10:15:00,106.93,107.19,106.91,107.12,25838.0,106.93,107.19,106.91,107.12,25838.0
2023-09-29 10:20:00,107.06,107.16,106.96,106.96,5556.0,107.06,107.16,106.96,106.96,5556.0
2023-09-29 10:25:00,106.99,107.04,106.95,107.0,5669.0,106.99,107.04,106.95,107.0,5669.0
2023-09-29 10:30:00,107.0,107.16,106.97,107.12,19261.0,107.0,107.16,106.97,107.12,19261.0
2023-09-29 10:35:00,107.12,107.25,107.0,107.2,7586.0,107.12,107.25,107.0,107.2,7586.0
2023-09-29 10:40:00,107.2,107.26,106.97,107.15,9533.0,107.2,107.26,106.97,107.15,9533.0
2023-09-29 10:45:00,107.23,107.36,107.22,107.25,13400.0,107.23,107.36,107.22,107.25,13400.0
2023-09-29 10:50:00,107.27,107.31,107.16,107.23,5503.0,107.27,107.31,107.16,107.23,5503.0
2023-09-29 10:55:00,107.22,107.22,106.97,107.11,5383.0,107.22,107.22,106.97,107.11,5383.0
2023-09-29 11:00:00,107.13,107.2,107.03,107.03,3109.0,107.13,107.2,107.03,107.03,3109.0
2023-09-29 11:05:00,107.05,107.11,106.98,107.08,4712.0,107.05,107.11,106.98,107.08,4712.0
2023-09-29 11:10:00,107.08,107.16,107.04,107.11,9502.0,107.08,107.16,107.04,107.11,9502.0
2023-09-29 11:15:00,107.06,107.18,107.06,107.14,8619.0,107.06,107.18,107.06,107.14,8619.0
2023-09-29 11:20:00,107.16,107.42,107.13,107.42,22563.0,107.16,107.42,107.13,107.42,22563.0
2023-09-29 11:25:00,107.42,107.47,107.08,107.12,9050.0,107.42,107.47,107.08,107.12,9050.0
2023-09-29 11:30:00,107.11,107.23,106.85,106.85,10903.0,107.11,107.23,106.85,106.85,10903.0
2023-09-29 11:35:00,106.87,106.87,106.54,106.56,5001.0,106.87,106.87,106.54,106.56,5001.0
2023-09-29 11:40:00,106.55,106.67,106.52,106.56,4803.0,106.55,106.67,106.52,106.56,4803.0
2023-09-29 11:45:00,106.55,106.66,106.52,106.65,4086.0,106.55,106.66,106.52,106.65,4086.0
2023-09-29 11:50:00,106.65,106.8,106.65,106.76,5189.0,106.65,106.8,106.65,106.76,5189.0
2023-09-29 11:55:00,106.79,107.07,106.78,107.07,8103.0,106.79,107.07,106.78,107.07,8103.0
2023-09-29 12:00:00,107.11,107.14,107.0,107.09,4622.0,107.11,107.14,107.0,107.09,4622.0
2023-09-29 12:05:00,107.09,107.12,107.08,107.09,4000.0,107.09,107.12,107.08,107.09,4000.0
2023-09-29 12:10:00,107.09,107.13,106.94,106.94,7924.0,107.09,107.13,106.94,106.94,7924.0
2023-09-29 12:15:00,106.94,107.09,106.87,107.09,6815.0,106.94,107.09,106.87,107.09,6815.0
2023-09-29 12:20:00,107.1,107.13,107.02,107.07,12214.0,107.1,107.13,107.02,107.07,12214.0
2023-09-29 12:25:00,107.06,107.14,107.01,107.01,19411.0,107.06,107.14,107.01,107.01,19411.0
2023-09-29 12:30:00,107.02,107.08,106.97,106.98,7938.0,107.02,107.08,106.97,106.98,7938.0
2023-09-29 12:35:00,106.97,106.99,106.93,106.93,4631.0,106.97,106.99,106.93,106.93,4631.0
2023-09-29 12:40:00,106.91,107.01,106.83,106.83,5188.0,106.91,107.01,106.83,106.83,5188.0
2023-09-29 12:45:00,106.83,106.85,106.55,106.56,4305.0,106.83,106.85,106.55,106.56,4305.0
2023-09-29 12:50:00,106.55,106.58,106.32,106.32,5987.0,106.55,106.58,106.32,106.32,5987.0
2023-09-29 12:55:00,106.34,106.52,106.34,106.52,4245.0,106.34,106.52,106.34,106.52,4245.0
2023-09-29 13:00:00,106.52,106.52,106.12,106.14,8174.0,106.52,106.52,106.12,106.14,8174.0
2023-09-29 13:05:00,106.15,106.31,106.04,106.3,10783.0,106.15,106.31,106.04,106.3,10783.0
2023-09-29 13:10:00,106.28,106.3,105.97,106.05,7510.0,106.28,106.3,105.97,106.05,7510.0
2023-09-29 13:15:00,106.06,106.15,105.97,106.02,4754.0,106.06,106.15,105.97,106.02,4754.0
2023-09-29 13:20:00,106.01,106.14,106.01,106.14,4455.0,106.01,106.14,106.01,106.14,4455.0
2023-09-29 13:25:00,106.18,106.4,106.17,106.34,4110.0,106.18,106.4,106.17,106.34,4110.0
2023-09-29 13:30:00,106.4,106.41,106.34,106.36,2001.0,106.4,106.41,106.34,106.36,2001.0
2023-09-29 13:35:00,106.39,106.59,106.38,106.57,4281.0,106.39,106.59,106.38,106.57,4281.0
2023-09-29 13:40:00,106.54,106.63,106.54,106.57,3713.0,106.54,106.63,106.54,106.57,3713.0
2023-09-29 13:45:00,106.54,106.62,106.48,106.49,2700.0,106.54,106.62,106.48,106.49,2700.0
2023-09-29 13:50:00,106.42,106.44,106.27,106.34,5050.0,106.42,106.44,106.27,106.34,5050.0
2023-09-29 13:55:00,106.34,106.37,106.18,106.2,3383.0,106.34,106.37,106.18,106.2,3383.0
2023-09-29 14:00:00,106.18,106.21,106.11,106.19,2801.0,106.18,106.21,106.11,106.19,2801.0
2023-09-29 14:05:00,106.23,106.24,106.12,106.16,17410.0,106.23,106.24,106.12,106.16,17410.0
2023-09-29 14:10:00,106.19,106.27,106.17,106.25,5114.0,106.19,106.27,106.17,106.25,5114.0
2023-09-29 14:15:00,106.23,106.24,105.98,106.03,7438.0,106.23,106.24,105.98,106.03,7438.0
2023-09-29 14:20:00,106.0,106.09,105.99,106.09,7168.0,106.0,106.09,105.99,106.09,7168.0
2023-09-29 14:25:00,106.09,106.24,106.05,106.06,4000.0,106.09,106.24,106.05,106.06,4000.0
2023-09-29 14:30:00,106.04,106.11,106.01,106.11,7624.0,106.04,106.11,106.01,106.11,7624.0
2023-09-29 14:35:00,106.11,106.18,106.08,106.18,3956.0,106.11,106.18,106.08,106.18,3956.0
2023-09-29 14:40:00,106.18,106.37,106.17,106.37,4058.0,106.18,106.37,106.17,106.37,4058.0
2023-09-29 14:45:00,106.38,106.4,106.21,106.24,7600.0,106.38,106.4,106.21,106.24,7600.0
2023-09-29 14:50:00,106.23,106.31,106.21,106.31,4538.0,106.23,106.31,106.21,106.31,4538.0
2023-09-29 14:55:00,106.3,106.62,106.28,106.57,8362.0,106.3,106.62,106.28,106.57,8362.0
2023-09-29 15:00:00,106.61,106.77,106.49,106.52,7910.0,106.61,106.77,106.49,106.52,7910.0
2023-09-29 15:05:00,106.54,106.68,106.46,106.46,19569.0,106.54,106.68,106.46,106.46,19569.0
2023-09-29 15:10:00,106.42,106.63,106.39,106.63,6561.0,106.42,106.63,106.39,106.63,6561.0
2023-09-29 15:15:00,106.64,106.66,106.44,106.52,5752.0,106.64,106.66,106.44,106.52,5752.0
2023-09-29 15:20:00,106.52,106.52,106.27,106.32,10883.0,106.52,106.52,106.27,106.32,10883.0
2023-09-29 15:25:00,106.27,106.39,106.24,106.37,10059.0,106.27,106.39,106.24,106.37,10059.0
2023-09-29 15:30:00,106.38,106.4,106.13,106.19,14826.0,106.38,106.4,106.13,106.19,14826.0
2023-09-29 15:35:00,106.18,106.31,106.13,106.29,11496.0,106.18,106.31,106.13,106.29,11496.0
2023-09-29 15:40:00,106.32,106.32,106.08,106.11,17129.0,106.32,106.32,106.08,106.11,17129.0
2023-09-29 15:45:00,106.13,106.45,106.1,106.34,20589.0,106.13,106.45,106.1,106.34,20589.0
2023-09-29 15:50:00,106.35,106.51,106.2,106.3,65438.0,106.35,106.51,106.2,106.3,65438.0
2023-09-29 15:55:00,106.28,106.57,106.28,106.44,244743.0,106.28,106.57,106.28,106.44,244743.0
2023-10-02 09:30:00,106.53,106.53,106.02,106.32,17350.0,106.53,106.53,106.02,106.32,17350.0
2023-10-02 09:35:00,106.41,106.63,106.31,106.48,4139.0,106.41,106.63,106.31,106.48,4139.0
2023-10-02 09:40:00,106.3,106.32,105.86,105.9,12751.0,106.3,106.32,105.86,105.9,12751.0
2023-10-02 09:45:00,105.84,105.84,105.1,105.13,9810.0,105.84,105.84,105.1,105.13,9810.0
2023-10-02 09:50:00,105.17,105.24,104.97,105.11,16346.0,105.17,105.24,104.97,105.11,16346.0
2023-10-02 09:55:00,105.1,105.38,105.06,105.38,23875.0,105.1,105.38,105.06,105.38,23875.0
2023-10-02 10:00:00,105.39,105.86,105.32,105.79,10701.0,105.39,105.86,105.32,105.79,10701.0
2023-10-02 10:05:00,105.8,105.83,105.57,105.57,8734.0,105.8,105.83,105.57,105.57,8734.0
2023-10-02 10:10:00,105.61,105.67,105.49,105.49,6401.0,105.61,105.67,105.49,105.49,6401.0
2023-10-02 10:15:00,105.41,105.55,105.4,105.42,5108.0,105.41,105.55,105.4,105.42,5108.0
2023-10-02 10:20:00,105.44,105.54,105.36,105.54,11609.0,105.44,105.54,105.36,105.54,11609.0
2023-10-02 10:25:00,105.57,105.65,105.04,105.1,12069.0,105.57,105.65,105.04,105.1,12069.0
2023-10-02 10:30:00,105.08,105.21,105.0,105.17,8185.0,105.08,105.21,105.0,105.17,8185.0
2023-10-02 10:35:00,105.14,105.21,104.91,104.92,10172.0,105.14,105.21,104.91,104.92,10172.0
2023-10-02 10:40:00,104.91,105.02,104.74,104.95,9522.0,104.91,105.02,104.74,104.95,9522.0
2023-10-02 10:45:00,105.03,105.16,104.95,105.15,17328.0,105.03,105.16,104.95,105.15,17328.0
2023-10-02 10:50:00,105.22,105.29,104.94,104.96,18921.0,105.22,105.29,104.94,104.96,18921.0
2023-10-02 10:55:00,104.95,104.96,104.81,104.88,7007.0,104.95,104.96,104.81,104.88,7007.0
2023-10-02 11:00:00,104.88,105.05,104.85,104.91,13682.0,104.88,105.05,104.85,104.91,13682.0
2023-10-02 11:05:00,104.88,104.99,104.8,104.85,10324.0,104.88,104.99,104.8,104.85,10324.0
2023-10-02 11:10:00,104.9,104.98,104.82,104.97,5503.0,104.9,104.98,104.82,104.97,5503.0
2023-10-02 11:15:00,104.99,105.12,104.94,105.04,12839.0,104.99,105.12,104.94,105.04,12839.0
2023-10-02 11:20:00,105.04,105.35,105.03,105.16,23649.0,105.04,105.35,105.03,105.16,23649.0
2023-10-02 11:25:00,105.17,105.31,105.07,105.23,7986.0,105.17,105.31,105.07,105.23,7986.0
2023-10-02 11:30:00,105.22,105.31,105.13,105.14,8304.0,105.22,105.31,105.13,105.14,8304.0
2023-10-02 11:35:00,105.11,105.11,104.8,104.8,8489.0,105.11,105.11,104.8,104.8,8489.0
2023-10-02 11:40:00,104.79,104.8,104.44,104.54,7680.0,104.79,104.8,104.44,104.54,7680.0
2023-10-02 11:45:00,104.54,104.7,104.48,104.59,16824.0,104.54,104.7,104.48,104.59,16824.0
2023-10-02 11:50:00,104.55,104.85,104.52,104.76,4998.0,104.55,104.85,104.52,104.76,4998.0
2023-10-02 11:55:00,104.64,104.85,104.64,104.82,3451.0,104.64,104.85,104.64,104.82,3451.0
2023-10-02 12:00:00,104.81,104.82,104.68,104.69,5548.0,104.81,104.82,104.68,104.69,5548.0
2023-10-02 12:05:00,104.66,104.72,104.55,104.62,4177.0,104.66,104.72,104.55,104.62,4177.0
2023-10-02 12:10:00,104.62,104.78,104.61,104.78,3213.0,104.62,104.78,104.61,104.78,3213.0
2023-10-02 12:15:00,104.78,104.78,104.68,104.68,1912.0,104.78,104.78,104.68,104.68,1912.0
2023-10-02 12:20:00,104.67,104.8,104.67,104.78,3593.0,104.67,104.8,104.67,104.78,3593.0
2023-10-02 12:25:00,104.78,104.82,104.59,104.59,4556.0,104.78,104.82,104.59,104.59,4556.0
2023-10-02 12:30:00,104.58,104.6,104.55,104.59,1952.0,104.58,104.6,104.55,104.59,1952.0
2023-10-02 12:35:00,104.64,104.68,104.49,104.53,4088.0,104.64,104.68,104.49,104.53,4088.0
2023-10-02 12:40:00,104.53,104.53,104.45,104.51,928.0,104.53,104.53,104.45,104.51,928.0
2023-10-02 12:45:00,104.51,104.55,104.41,104.41,2918.0,104.51,104.55,104.41,104.41,2918.0
2023-10-02 12:50:00,104.4,104.4,104.28,104.28,1056.0,104.4,104.4,104.28,104.28,1056.0
2023-10-02 12:55:00,104.27,104.33,104.16,104.3,9407.0,104.27,104.33,104.16,104.3,9407.0
2023-10-02 13:00:00,104.34,104.42,104.33,104.37,2256.0,104.34,104.42,104.33,104.37,2256.0
2023-10-02 13:05:00,104.4,104.41,104.28,104.4,4466.0,104.4,104.41,104.28,104.4,4466.0
2023-10-02 13:10:00,104.38,104.38,104.25,104.31,3732.0,104.38,104.38,104.25,104.31,3732.0
2023-10-02 13:15:00,104.35,104.47,104.34,104.43,4302.0,104.35,104.47,104.34,104.43,4302.0
2023-10-02 13:20:00,104.44,104.58,104.43,104.58,4031.0,104.44,104.58,104.43,104.58,4031.0
2023-10-02 13:25:00,104.56,104.63,104.55,104.6,2524.0,104.56,104.63,104.55,104.6,2524.0
2023-10-02 13:30:00,104.58,104.58,104.43,104.44,4166.0,104.58,104.58,104.43,104.44,4166.0
2023-10-02 13:35:00,104.4,104.4,104.24,104.3,3395.0,104.4,104.4,104.24,104.3,3395.0
2023-10-02 13:40:00,104.28,104.34,104.2,104.3,10583.0,104.28,104.34,104.2,104.3,10583.0
2023-10-02 13:45:00,104.3,104.3,104.09,104.14,3334.0,104.3,104.3,104.09,104.14,3334.0
2023-10-02 13:50:00,104.11,104.19,104.1,104.18,8088.0,104.11,104.19,104.1,104.18,8088.0
2023-10-02 13:55:00,104.21,104.33,104.07,104.09,13584.0,104.21,104.33,104.07,104.09,13584.0
2023-10-02 14:00:00,104.11,104.3,104.11,104.29,23623.0,104.11,104.3,104.11,104.29,23623.0
2023-10-02 14:05:00,104.28,104.43,104.25,104.38,19145.0,104.28,104.43,104.25,104.38,19145.0
2023-10-02 14:10:00,104.43,104.61,104.42,104.51,8934.0,104.43,104.61,104.42,104.51,8934.0
2023-10-02 14:15:00,104.5,104.51,104.36,104.48,7368.0,104.5,104.51,104.36,104.48,7368.0
2023-10-02 14:20:00,104.47,104.47,104.37,104.41,5685.0,104.47,104.47,104.37,104.41,5685.0
2023-10-02 14:25:00,104.37,104.39,104.28,104.29,6555.0,104.37,104.39,104.28,104.29,6555.0
2023-10-02 14:30:00,104.28,104.56,104.28,104.48,8456.0,104.28,104.56,104.28,104.48,8456.0
2023-10-02 14:35:00,104.45,104.45,104.25,104.26,11039.0,104.45,104.45,104.25,104.26,11039.0
2023-10-02 14:40:00,104.25,104.25,104.13,104.13,8773.0,104.25,104.25,104.13,104.13,8773.0
2023-10-02 14:45:00,104.15,104.16,104.08,104.12,10063.0,104.15,104.16,104.08,104.12,10063.0
2023-10-02 14:50:00,104.13,104.57,104.1,104.48,15885.0,104.13,104.57,104.1,104.48,15885.0
2023-10-02 14:55:00,104.43,104.45,104.33,104.43,3850.0,104.43,104.45,104.33,104.43,3850.0
2023-10-02 15:00:00,104.46,104.5,104.17,104.2,8437.0,104.46,104.5,104.17,104.2,8437.0
2023-10-02 15:05:00,104.17,104.31,104.14,104.21,8553.0,104.17,104.31,104.14,104.21,8553.0
2023-10-02 15:10:00,104.19,104.38,104.17,104.2,11502.0,104.19,104.38,104.17,104.2,11502.0
2023-10-02 15:15:00,104.18,104.29,104.16,104.17,25836.0,104.18,104.29,104.16,104.17,25836.0
2023-10-02 15:20:00,104.15,104.46,104.13,104.34,29964.0,104.15,104.46,104.13,104.34,29964.0
2023-10-02 15:25:00,104.37,104.39,104.15,104.2,8864.0,104.37,104.39,104.15,104.2,8864.0
2023-10-02 15:30:00,104.19,104.33,104.11,104.27,24050.0,104.19,104.33,104.11,104.27,24050.0
2023-10-02 15:35:00,104.28,104.39,104.1,104.39,31134.0,104.28,104.39,104.1,104.39,31134.0
2023-10-02 15:40:00,104.37,104.42,104.21,104.23,25569.0,104.37,104.42,104.21,104.23,25569.0
2023-10-02 15:45:00,104.23,104.54,104.23,104.52,32314.0,104.23,104.54,104.23,104.52,32314.0
2023-10-02 15:50:00,104.51,104.64,104.41,104.62,52213.0,104.51,104.64,104.41,104.62,52213.0
2023-10-02 15:55:00,104.63,104.74,104.62,104.66,106651.0,104.63,104.74,104.62,104.66,106651.0
2023-10-03 09:30:00,104.52,104.52,103.51,103.81,15368.0,104.52,104.52,103.51,103.81,15368.0
2023-10-03 09:35:00,103.79,103.88,103.67,103.77,3142.0,103.79,103.88,103.67,103.77,3142.0
2023-10-03 09:40:00,103.83,104.15,103.77,103.9,6697.0,103.83,104.15,103.77,103.9,6697.0
2023-10-03 09:45:00,103.93,104.54,103.82,104.47,11004.0,103.93,104.54,103.82,104.47,11004.0
2023-10-03 09:50:00,104.39,104.48,104.35,104.41,5400.0,104.39,104.48,104.35,104.41,5400.0
2023-10-03 09:55:00,104.28,104.36,104.15,104.23,6480.0,104.28,104.36,104.15,104.23,6480.0
2023-10-03 10:00:00,104.22,104.22,103.46,103.49,8391.0,104.22,104.22,103.46,103.49,8391.0
2023-10-03 10:05:00,103.37,103.47,103.15,103.16,5507.0,103.37,103.47,103.15,103.16,5507.0
2023-10-03 10:10:00,103.2,103.43,103.07,103.09,6297.0,103.2,103.43,103.07,103.09,6297.0
2023-10-03 10:15:00,103.03,103.45,102.91,103.37,16309.0,103.03,103.45,102.91,103.37,16309.0
2023-10-03 10:20:00,103.39,103.58,103.39,103.45,10220.0,103.39,103.58,103.39,103.45,10220.0
2023-10-03 10:25:00,103.45,103.6,103.45,103.47,4064.0,103.45,103.6,103.45,103.47,4064.0
2023-10-03 10:30:00,103.46,103.6,103.38,103.41,4363.0,103.46,103.6,103.38,103.41,4363.0
2023-10-03 10:35:00,103.39,103.53,103.39,103.47,3100.0,103.39,103.53,103.39,103.47,3100.0
2023-10-03 10:40:00,103.52,103.75,103.46,103.68,9300.0,103.52,103.75,103.46,103.68,9300.0
2023-10-03 10:45:00,103.69,103.77,103.63,103.77,7506.0,103.69,103.77,103.63,103.77,7506.0
2023-10-03 10:50:00,103.77,104.08,103.73,104.08,16457.0,103.77,104.08,103.73,104.08,16457.0
2023-10-03 10:55:00,104.06,104.41,104.06,104.2,12429.0,104.06,104.41,104.06,104.2,12429.0
2023-10-03 11:00:00,104.23,104.24,104.04,104.06,29547.0,104.23,104.24,104.04,104.06,29547.0
2023-10-03 11:05:00,104.02,104.15,103.95,103.95,49582.0,104.02,104.15,103.95,103.95,49582.0
2023-10-03 11:10:00,103.94,104.0,103.83,104.0,6350.0,103.94,104.0,103.83,104.0,6350.0
2023-10-03 11:15:00,104.05,104.2,104.03,104.07,8950.0,104.05,104.2,104.03,104.07,8950.0
2023-10-03 11:20:00,104.09,104.12,103.86,103.86,5367.0,104.09,104.12,103.86,103.86,5367.0
2023-10-03 11:25:00,103.86,103.88,103.68,103.68,1602.0,103.86,103.88,103.68,103.68,1602.0
2023-10-03 11:30:00,103.66,103.73,103.36,103.51,11401.0,103.66,103.73,103.36,103.51,11401.0
2023-10-03 11:35:00,103.48,103.59,103.44,103.59,6307.0,103.48,103.59,103.44,103.59,6307.0
2023-10-03 11:40:00,103.6,103.64,103.4,103.41,5057.0,103.6,103.64,103.4,103.41,5057.0
2023-10-03 11:45:00,103.44,103.51,103.43,103.5,3762.0,103.44,103.51,103.43,103.5,3762.0
2023-10-03 11:50:00,103.5,103.63,103.39,103.39,9012.0,103.5,103.63,103.39,103.39,9012.0
2023-10-03 11:55:00,103.38,103.44,103.27,103.31,5972.0,103.38,103.44,103.27,103.31,5972.0
2023-10-03 12:00:00,103.29,103.38,103.27,103.34,11134.0,103.29,103.38,103.27,103.34,11134.0
2023-10-03 12:05:00,103.33,103.35,103.13,103.16,5588.0,103.33,103.35,103.13,103.16,5588.0
2023-10-03 12:10:00,103.14,103.14,103.04,103.04,5085.0,103.14,103.14,103.04,103.04,5085.0
2023-10-03 12:15:00,103.04,103.29,102.97,103.27,11235.0,103.04,103.29,102.97,103.27,11235.0
2023-10-03 12:20:00,103.3,103.43,103.26,103.4,2946.0,103.3,103.43,103.26,103.4,2946.0
2023-10-03 12:25:00,103.38,103.57,103.33,103.57,5978.0,103.38,103.57,103.33,103.57,5978.0
2023-10-03 12:30:00,103.6,103.64,103.5,103.54,4956.0,103.6,103.64,103.5,103.54,4956.0
2023-10-03 12:35:00,103.5,103.63,103.47,103.58,2475.0,103.5,103.63,103.47,103.58,2475.0
2023-10-03 12:40:00,103.61,103.65,103.46,103.54,3733.0,103.61,103.65,103.46,103.54,3733.0
2023-10-03 12:45:00,103.59,103.66,103.59,103.64,1627.0,103.59,103.66,103.59,103.64,1627.0
2023-10-03 12:50:00,103.57,103.61,103.56,103.56,2213.0,103.57,103.61,103.56,103.56,2213.0
2023-10-03 12:55:00,103.6,103.6,103.45,103.45,8555.0,103.6,103.6,103.45,103.45,8555.0
2023-10-03 13:00:00,103.47,103.64,103.47,103.57,5600.0,103.47,103.64,103.47,103.57,5600.0
2023-10-03 13:05:00,103.59,103.61,103.48,103.49,3837.0,103.59,103.61,103.48,103.49,3837.0
2023-10-03 13:10:00,103.52,103.55,103.47,103.49,4250.0,103.52,103.55,103.47,103.49,4250.0
2023-10-03 13:15:00,103.53,103.62,103.51,103.51,2700.0,103.53,103.62,103.51,103.51,2700.0
2023-10-03 13:20:00,103.49,103.57,103.47,103.57,4846.0,103.49,103.57,103.47,103.57,4846.0
2023-10-03 13:25:00,103.54,103.56,103.49,103.55,2058.0,103.54,103.56,103.49,103.55,2058.0
2023-10-03 13:30:00,103.55,103.58,103.52,103.56,2414.0,103.55,103.58,103.52,103.56,2414.0
2023-10-03 13:35:00,103.52,103.55,103.43,103.45,6925.0,103.52,103.55,103.43,103.45,6925.0
2023-10-03 13:40:00,103.46,103.55,103.43,103.44,4294.0,103.46,103.55,103.43,103.44,4294.0
2023-10-03 13:45:00,103.44,103.47,103.27,103.3,4141.0,103.44,103.47,103.27,103.3,4141.0
2023-10-03 13:50:00,103.28,103.46,103.28,103.46,5280.0,103.28,103.46,103.28,103.46,5280.0
2023-10-03 13:55:00,103.47,103.47,103.13,103.13,8334.0,103.47,103.47,103.13,103.13,8334.0
2023-10-03 14:00:00,103.13,103.25,103.12,103.16,7899.0,103.13,103.25,103.12,103.16,7899.0
2023-10-03 14:05:00,103.17,103.17,102.94,102.98,10727.0,103.17,103.17,102.94,102.98,10727.0
2023-10-03 14:10:00,102.98,103.0,102.91,102.96,5805.0,102.98,103.0,102.91,102.96,5805.0
2023-10-03 14:15:00,102.95,103.01,102.89,103.01,7800.0,102.95,103.01,102.89,103.01,7800.0
2023-10-03 14:20:00,103.0,103.02,102.96,103.0,32161.0,103.0,103.02,102.96,103.0,32161.0
2023-10-03 14:25:00,102.98,103.15,102.96,103.01,9960.0,102.98,103.15,102.96,103.01,9960.0
2023-10-03 14:30:00,103.01,103.12,102.99,103.03,12549.0,103.01,103.12,102.99,103.03,12549.0
2023-10-03 14:35:00,103.05,103.23,103.0,103.12,11012.0,103.05,103.23,103.0,103.12,11012.0
2023-10-03 14:40:00,103.09,103.09,102.99,103.0,10898.0,103.09,103.09,102.99,103.0,10898.0
2023-10-03 14:45:00,103.03,103.05,102.99,103.03,4890.0,103.03,103.05,102.99,103.03,4890.0
2023-10-03 14:50:00,103.03,103.13,103.03,103.09,8688.0,103.03,103.13,103.03,103.09,8688.0
2023-10-03 14:55:00,103.1,103.12,103.05,103.06,4933.0,103.1,103.12,103.05,103.06,4933.0
2023-10-03 15:00:00,103.06,103.07,102.9,103.01,9195.0,103.06,103.07,102.9,103.01,9195.0
2023-10-03 15:05:00,103.03,103.03,102.8,102.8,7109.0,103.03,103.03,102.8,102.8,7109.0
2023-10-03 15:10:00,102.81,102.9,102.77,102.84,7002.0,102.81,102.9,102.77,102.84,7002.0
2023-10-03 15:15:00,102.86,103.01,102.86,102.93,12207.0,102.86,103.01,102.86,102.93,12207.0
2023-10-03 15:20:00,102.94,103.11,102.94,103.03,22308.0,102.94,103.11,102.94,103.03,22308.0
2023-10-03 15:25:00,103.02,103.12,102.9,103.09,8337.0,103.02,103.12,102.9,103.09,8337.0
2023-10-03 15:30:00,103.11,103.17,103.04,103.12,34344.0,103.11,103.17,103.04,103.12,34344.0
2023-10-03 15:35:00,103.14,103.23,102.87,102.93,43784.0,103.14,103.23,102.87,102.93,43784.0
2023-10-03 15:40:00,102.94,103.03,102.9,103.02,21244.0,102.94,103.03,102.9,103.02,21244.0
2023-10-03 15:45:00,103.01,103.1,102.92,103.1,22406.0,103.01,103.1,102.92,103.1,22406.0
2023-10-03 15:50:00,103.07,103.57,102.85,103.47,127583.0,103.07,103.57,102.85,103.47,127583.0
2023-10-03 15:55:00,103.53,103.67,103.46,103.63,168469.0,103.53,103.67,103.46,103.63,168469.0
2023-10-04 09:30:00,104.51,105.09,104.2,104.95,27655.0,104.51,105.09,104.2,104.95,27655.0
2023-10-04 09:35:00,104.95,105.02,104.28,104.29,8177.0,104.95,105.02,104.28,104.29,8177.0
2023-10-04 09:40:00,104.26,104.36,103.94,103.94,10023.0,104.26,104.36,103.94,103.94,10023.0
2023-10-04 09:45:00,103.89,104.08,103.61,103.66,4870.0,103.89,104.08,103.61,103.66,4870.0
2023-10-04 09:50:00,103.63,103.89,103.53,103.77,8747.0,103.63,103.89,103.53,103.77,8747.0
2023-10-04 09:55:00,103.76,103.86,103.61,103.63,17359.0,103.76,103.86,103.61,103.63,17359.0
2023-10-04 10:00:00,103.65,103.8,103.37,103.38,6973.0,103.65,103.8,103.37,103.38,6973.0
2023-10-04 10:05:00,103.37,103.38,103.17,103.21,4533.0,103.37,103.38,103.17,103.21,4533.0
2023-10-04 10:10:00,103.29,103.42,103.24,103.4,7212.0,103.29,103.42,103.24,103.4,7212.0
2023-10-04 10:15:00,103.34,103.35,103.16,103.22,3735.0,103.34,103.35,103.16,103.22,3735.0
2023-10-04 10:20:00,103.18,103.2,103.05,103.12,5769.0,103.18,103.2,103.05,103.12,5769.0
2023-10-04 10:25:00,103.15,103.16,103.0,103.03,6872.0,103.15,103.16,103.0,103.03,6872.0
2023-10-04 10:30:00,103.0,103.37,102.98,103.29,16831.0,103.0,103.37,102.98,103.29,16831.0
2023-10-04 10:35:00,103.31,103.42,103.31,103.37,9217.0,103.31,103.42,103.31,103.37,9217.0
2023-10-04 10:40:00,103.37,103.37,103.04,103.09,9783.0,103.37,103.37,103.04,103.09,9783.0
2023-10-04 10:45:00,103.08,103.15,103.02,103.11,5682.0,103.08,103.15,103.02,103.11,5682.0
2023-10-04 10:50:00,103.11,103.31,103.09,103.22,17505.0,103.11,103.31,103.09,103.22,17505.0
2023-10-04 10:55:00,103.24,103.26,103.01,103.19,27048.0,103.24,103.26,103.01,103.19,27048.0
2023-10-04 11:00:00,103.2,103.49,103.09,103.49,14377.0,103.2,103.49,103.09,103.49,14377.0
2023-10-04 11:05:00,103.49,103.54,103.4,103.48,7124.0,103.49,103.54,103.4,103.48,7124.0
2023-10-04 11:10:00,103.5,103.62,103.48,103.5,14322.0,103.5,103.62,103.48,103.5,14322.0
2023-10-04 11:15:00,103.47,103.7,103.44,103.7,7533.0,103.47,103.7,103.44,103.7,7533.0
2023-10-04 11:20:00,103.69,103.74,103.47,103.54,10231.0,103.69,103.74,103.47,103.54,10231.0
2023-10-04 11:25:00,103.59,103.69,103.57,103.59,4613.0,103.59,103.69,103.57,103.59,4613.0
2023-10-04 11:30:00,103.57,103.59,103.21,103.26,6205.0,103.57,103.59,103.21,103.26,6205.0
2023-10-04 11:35:00,103.23,103.37,103.18,103.26,4552.0,103.23,103.37,103.18,103.26,4552.0
2023-10-04 11:40:00,103.27,103.35,103.15,103.3,7403.0,103.27,103.35,103.15,103.3,7403.0
2023-10-04 11:45:00,103.3,103.65,103.28,103.63,9503.0,103.3,103.65,103.28,103.63,9503.0
2023-10-04 11:50:00,103.6,103.79,103.56,103.7,3753.0,103.6,103.79,103.56,103.7,3753.0
2023-10-04 11:55:00,103.7,103.73,103.63,103.69,6661.0,103.7,103.73,103.63,103.69,6661.0
2023-10-04 12:00:00,103.71,103.8,103.66,103.66,4650.0,103.71,103.8,103.66,103.66,4650.0
2023-10-04 12:05:00,103.66,103.79,103.63,103.73,9219.0,103.66,103.79,103.63,103.73,9219.0
2023-10-04 12:10:00,103.73,103.98,103.71,103.88,9115.0,103.73,103.98,103.71,103.88,9115.0
2023-10-04 12:15:00,103.86,104.21,103.86,104.18,19278.0,103.86,104.21,103.86,104.18,19278.0
2023-10-04 12:20:00,104.19,104.25,104.04,104.04,6639.0,104.19,104.25,104.04,104.04,6639.0
2023-10-04 12:25:00,104.03,104.2,103.98,104.15,6111.0,104.03,104.2,103.98,104.15,6111.0
2023-10-04 12:30:00,104.17,104.4,104.17,104.32,5031.0,104.17,104.4,104.17,104.32,5031.0
2023-10-04 12:35:00,104.4,104.53,104.37,104.43,9007.0,104.4,104.53,104.37,104.43,9007.0
2023-10-04 12:40:00,104.37,104.49,104.31,104.35,11402.0,104.37,104.49,104.31,104.35,11402.0
2023-10-04 12:45:00,104.39,104.41,104.3,104.37,3922.0,104.39,104.41,104.3,104.37,3922.0
2023-10-04 12:50:00,104.35,104.39,104.15,104.15,3705.0,104.35,104.39,104.15,104.15,3705.0
2023-10-04 12:55:00,104.18,104.24,104.13,104.22,7861.0,104.18,104.24,104.13,104.22,7861.0
2023-10-04 13:00:00,104.23,104.3,104.16,104.3,8400.0,104.23,104.3,104.16,104.3,8400.0
2023-10-04 13:05:00,104.32,104.55,104.27,104.55,10795.0,104.32,104.55,104.27,104.55,10795.0
2023-10-04 13:10:00,104.52,104.66,104.32,104.64,17050.0,104.52,104.66,104.32,104.64,17050.0
2023-10-04 13:15:00,104.58,104.66,104.37,104.42,10297.0,104.58,104.66,104.37,104.42,10297.0
2023-10-04 13:20:00,104.44,104.46,104.24,104.27,5119.0,104.44,104.46,104.24,104.27,5119.0
2023-10-04 13:25:00,104.25,104.29,104.21,104.25,4277.0,104.25,104.29,104.21,104.25,4277.0
2023-10-04 13:30:00,104.24,104.24,104.08,104.2,6802.0,104.24,104.24,104.08,104.2,6802.0
2023-10-04 13:35:00,104.22,104.22,104.02,104.09,5800.0,104.22,104.22,104.02,104.09,5800.0
2023-10-04 13:40:00,104.08,104.14,104.03,104.14,6346.0,104.08,104.14,104.03,104.14,6346.0
2023-10-04 13:45:00,104.14,104.26,104.08,104.1,11879.0,104.14,104.26,104.08,104.1,11879.0
2023-10-04 13:50:00,104.12,104.19,103.91,104.01,8768.0,104.12,104.19,103.91,104.01,8768.0
2023-10-04 13:55:00,103.99,104.22,103.96,104.17,6649.0,103.99,104.22,103.96,104.17,6649.0
2023-10-04 14:00:00,104.15,104.21,104.13,104.2,5831.0,104.15,104.21,104.13,104.2,5831.0
2023-10-04 14:05:00,104.24,104.26,104.0,104.04,6429.0,104.24,104.26,104.0,104.04,6429.0
2023-10-04 14:10:00,104.02,104.08,103.93,104.07,11862.0,104.02,104.08,103.93,104.07,11862.0
2023-10-04 14:15:00,104.09,104.22,104.0,104.18,16004.0,104.09,104.22,104.0,104.18,16004.0
2023-10-04 14:20:00,104.2,104.2,103.92,103.95,9746.0,104.2,104.2,103.92,103.95,9746.0
2023-10-04 14:25:00,103.94,104.23,103.93,104.19,18751.0,103.94,104.23,103.93,104.19,18751.0
2023-10-04 14:30:00,104.23,104.35,104.22,104.3,8128.0,104.23,104.35,104.22,104.3,8128.0
2023-10-04 14:35:00,104.3,104.42,104.29,104.41,12152.0,104.3,104.42,104.29,104.41,12152.0
2023-10-04 14:40:00,104.41,104.5,104.33,104.33,7529.0,104.41,104.5,104.33,104.33,7529.0
2023-10-04 14:45:00,104.33,104.42,104.26,104.27,5315.0,104.33,104.42,104.26,104.27,5315.0
2023-10-04 14:50:00,104.25,104.34,104.17,104.25,12074.0,104.25,104.34,104.17,104.25,12074.0
2023-10-04 14:55:00,104.25,104.31,104.21,104.25,9062.0,104.25,104.31,104.21,104.25,9062.0
2023-10-04 15:00:00,104.27,104.28,104.19,104.22,10143.0,104.27,104.28,104.19,104.22,10143.0
2023-10-04 15:05:00,104.2,104.29,104.13,104.27,16522.0,104.2,104.29,104.13,104.27,16522.0
2023-10-04 15:10:00,104.25,104.39,104.25,104.35,10975.0,104.25,104.39,104.25,104.35,10975.0
2023-10-04 15:15:00,104.35,104.66,104.35,104.65,40537.0,104.35,104.66,104.35,104.65,40537.0
2023-10-04 15:20:00,104.63,104.66,104.36,104.45,36506.0,104.63,104.66,104.36,104.45,36506.0
2023-10-04 15:25:00,104.46,104.59,104.43,104.57,21512.0,104.46,104.59,104.43,104.57,21512.0
2023-10-04 15:30:00,104.58,104.67,104.52,104.63,34445.0,104.58,104.67,104.52,104.63,34445.0
2023-10-04 15:35:00,104.65,104.79,104.55,104.57,20176.0,104.65,104.79,104.55,104.57,20176.0
2023-10-04 15:40:00,104.56,104.6,104.4,104.52,22453.0,104.56,104.6,104.4,104.52,22453.0
2023-10-04 15:45:00,104.51,104.75,104.48,104.68,25574.0,104.51,104.75,104.48,104.68,25574.0
2023-10-04 15:50:00,104.66,104.84,104.53,104.82,65029.0,104.66,104.84,104.53,104.82,65029.0
2023-10-04 15:55:00,104.81,105.02,104.72,104.81,226699.0,104.81,105.02,104.72,104.81,226699.0
2023-10-05 09:30:00,104.43,105.14,104.11,104.9,34441.0,104.43,105.14,104.11,104.9,34441.0
2023-10-05 09:35:00,104.77,104.77,104.47,104.59,15821.0,104.77,104.77,104.47,104.59,15821.0
2023-10-05 09:40:00,104.55,104.7,104.43,104.44,12335.0,104.55,104.7,104.43,104.44,12335.0
2023-10-05 09:45:00,104.41,104.83,104.41,104.82,14360.0,104.41,104.83,104.41,104.82,14360.0
2023-10-05 09:50:00,104.98,105.44,104.98,105.44,18567.0,104.98,105.44,104.98,105.44,18567.0
2023-10-05 09:55:00,105.5,105.68,105.23,105.58,20122.0,105.5,105.68,105.23,105.58,20122.0
2023-10-05 10:00:00,105.5,105.51,105.18,105.22,13346.0,105.5,105.51,105.18,105.22,13346.0
2023-10-05 10:05:00,105.31,105.31,104.83,104.85,20409.0,105.31,105.31,104.83,104.85,20409.0
2023-10-05 10:10:00,104.87,105.17,104.83,105.17,13142.0,104.87,105.17,104.83,105.17,13142.0
2023-10-05 10:15:00,105.12,105.68,105.09,105.59,15019.0,105.12,105.68,105.09,105.59,15019.0
2023-10-05 10:20:00,105.57,105.6,105.28,105.44,15501.0,105.57,105.6,105.28,105.44,15501.0
2023-10-05 10:25:00,105.37,105.66,105.27,105.66,29108.0,105.37,105.66,105.27,105.66,29108.0
2023-10-05 10:30:00,105.54,105.73,105.48,105.48,9566.0,105.54,105.73,105.48,105.48,9566.0
2023-10-05 10:35:00,105.51,105.53,105.13,105.19,11973.0,105.51,105.53,105.13,105.19,11973.0
2023-10-05 10:40:00,105.24,105.49,105.19,105.28,44621.0,105.24,105.49,105.19,105.28,44621.0
2023-10-05 10:45:00,105.28,105.7,105.27,105.55,19232.0,105.28,105.7,105.27,105.55,19232.0
2023-10-05 10:50:00,105.55,105.61,105.42,105.55,29641.0,105.55,105.61,105.42,105.55,29641.0
2023-10-05 10:55:00,105.55,105.62,105.47,105.57,15062.0,105.55,105.62,105.47,105.57,15062.0
2023-10-05 11:00:00,105.55,105.79,105.48,105.73,18681.0,105.55,105.79,105.48,105.73,18681.0
2023-10-05 11:05:00,105.72,105.72,105.28,105.54,6908.0,105.72,105.72,105.28,105.54,6908.0
2023-10-05 11:10:00,105.54,106.11,105.54,106.11,26164.0,105.54,106.11,105.54,106.11,26164.0
2023-10-05 11:15:00,106.11,106.11,105.69,105.74,17300.0,106.11,106.11,105.69,105.74,17300.0
2023-10-05 11:20:00,105.71,106.05,105.62,106.0,14373.0,105.71,106.05,105.62,106.0,14373.0
2023-10-05 11:25:00,106.0,106.08,105.75,105.77,22227.0,106.0,106.08,105.75,105.77,22227.0
2023-10-05 11:30:00,105.78,105.79,105.56,105.63,10464.0,105.78,105.79,105.56,105.63,10464.0
2023-10-05 11:35:00,105.67,105.81,105.62,105.75,15648.0,105.67,105.81,105.62,105.75,15648.0
2023-10-05 11:40:00,105.78,105.98,105.73,105.86,10268.0,105.78,105.98,105.73,105.86,10268.0
2023-10-05 11:45:00,105.81,105.89,105.74,105.82,6245.0,105.81,105.89,105.74,105.82,6245.0
2023-10-05 11:50:00,105.84,105.86,105.65,105.8,13073.0,105.84,105.86,105.65,105.8,13073.0
2023-10-05 11:55:00,105.8,105.89,105.75,105.82,8257.0,105.8,105.89,105.75,105.82,8257.0
2023-10-05 12:00:00,105.81,105.95,105.79,105.86,9611.0,105.81,105.95,105.79,105.86,9611.0
2023-10-05 12:05:00,105.9,105.97,105.81,105.9,10237.0,105.9,105.97,105.81,105.9,10237.0
2023-10-05 12:10:00,105.89,106.06,105.86,106.01,10860.0,105.89,106.06,105.86,106.01,10860.0
2023-10-05 12:15:00,106.04,106.04,105.88,105.95,19960.0,106.04,106.04,105.88,105.95,19960.0
2023-10-05 12:20:00,105.93,106.08,105.93,106.04,5748.0,105.93,106.08,105.93,106.04,5748.0
2023-10-05 12:25:00,106.05,106.11,105.92,106.11,6659.0,106.05,106.11,105.92,106.11,6659.0
2023-10-05 12:30:00,106.11,106.24,106.03,106.03,9417.0,106.11,106.24,106.03,106.03,9417.0
2023-10-05 12:35:00,106.05,106.22,106.05,106.14,9651.0,106.05,106.22,106.05,106.14,9651.0
2023-10-05 12:40:00,106.14,106.14,106.02,106.1,6450.0,106.14,106.14,106.02,106.1,6450.0
2023-10-05 12:45:00,106.09,106.12,105.85,105.93,9876.0,106.09,106.12,105.85,105.93,9876.0
2023-10-05 12:50:00,105.97,106.06,105.91,105.99,9786.0,105.97,106.06,105.91,105.99,9786.0
2023-10-05 12:55:00,105.95,106.01,105.85,105.99,5435.0,105.95,106.01,105.85,105.99,5435.0
2023-10-05 13:00:00,105.93,106.09,105.93,106.01,11747.0,105.93,106.09,105.93,106.01,11747.0
2023-10-05 13:05:00,106.01,106.16,105.95,106.12,29601.0,106.01,106.16,105.95,106.12,29601.0
2023-10-05 13:10:00,106.16,106.34,106.13,106.34,7434.0,106.16,106.34,106.13,106.34,7434.0
2023-10-05 13:15:00,106.31,106.33,106.21,106.23,16771.0,106.31,106.33,106.21,106.23,16771.0
2023-10-05 13:20:00,106.22,106.35,106.16,106.22,14179.0,106.22,106.35,106.16,106.22,14179.0
2023-10-05 13:25:00,106.19,106.24,106.15,106.23,6696.0,106.19,106.24,106.15,106.23,6696.0
2023-10-05 13:30:00,106.22,106.3,106.11,106.2,37532.0,106.22,106.3,106.11,106.2,37532.0
2023-10-05 13:35:00,106.18,106.43,106.17,106.29,12639.0,106.18,106.43,106.17,106.29,12639.0
2023-10-05 13:40:00,106.24,106.33,106.22,106.33,9654.0,106.24,106.33,106.22,106.33,9654.0
2023-10-05 13:45:00,106.35,106.38,106.19,106.21,12111.0,106.35,106.38,106.19,106.21,12111.0
2023-10-05 13:50:00,106.21,106.35,106.21,106.3,13688.0,106.21,106.35,106.21,106.3,13688.0
2023-10-05 13:55:00,106.3,106.47,106.26,106.39,8115.0,106.3,106.47,106.26,106.39,8115.0
2023-10-05 14:00:00,106.44,106.51,106.4,106.4,7925.0,106.44,106.51,106.4,106.4,7925.0
2023-10-05 14:05:00,106.41,106.45,106.19,106.2,9887.0,106.41,106.45,106.19,106.2,9887.0
2023-10-05 14:10:00,106.2,106.25,106.08,106.16,6536.0,106.2,106.25,106.08,106.16,6536.0
2023-10-05 14:15:00,106.15,106.26,106.14,106.16,15731.0,106.15,106.26,106.14,106.16,15731.0
2023-10-05 14:20:00,106.15,106.19,106.1,106.19,8178.0,106.15,106.19,106.1,106.19,8178.0
2023-10-05 14:25:00,106.15,106.25,105.61,106.0,101036.0,106.15,106.25,105.61,106.0,101036.0
2023-10-05 14:30:00,106.0,106.37,106.0,106.37,12553.0,106.0,106.37,106.0,106.37,12553.0
2023-10-05 14:35:00,106.37,106.39,106.27,106.39,6999.0,106.37,106.39,106.27,106.39,6999.0
2023-10-05 14:40:00,106.43,106.43,106.11,106.13,11127.0,106.43,106.43,106.11,106.13,11127.0
2023-10-05 14:45:00,106.15,106.18,106.01,106.06,9333.0,106.15,106.18,106.01,106.06,9333.0
2023-10-05 14:50:00,106.09,106.21,105.99,106.16,18039.0,106.09,106.21,105.99,106.16,18039.0
2023-10-05 14:55:00,106.17,106.2,106.0,106.17,40612.0,106.17,106.2,106.0,106.17,40612.0
2023-10-05 15:00:00,106.2,106.24,106.14,106.23,11628.0,106.2,106.24,106.14,106.23,11628.0
2023-10-05 15:05:00,106.2,106.28,106.14,106.25,34114.0,106.2,106.28,106.14,106.25,34114.0
2023-10-05 15:10:00,106.24,106.29,106.04,106.29,105065.0,106.24,106.29,106.04,106.29,105065.0
2023-10-05 15:15:00,106.25,106.4,106.19,106.39,21246.0,106.25,106.4,106.19,106.39,21246.0
2023-10-05 15:20:00,106.38,106.47,106.34,106.47,9434.0,106.38,106.47,106.34,106.47,9434.0
2023-10-05 15:25:00,106.45,106.6,106.45,106.53,10804.0,106.45,106.6,106.45,106.53,10804.0
2023-10-05 15:30:00,106.53,106.63,106.43,106.45,18506.0,106.53,106.63,106.43,106.45,18506.0
2023-10-05 15:35:00,106.42,106.51,106.29,106.47,43473.0,106.42,106.51,106.29,106.47,43473.0
2023-10-05 15:40:00,106.45,106.61,106.43,106.44,47550.0,106.45,106.61,106.43,106.44,47550.0
2023-10-05 15:45:00,106.43,106.65,106.41,106.59,119863.0,106.43,106.65,106.41,106.59,119863.0
2023-10-05 15:50:00,106.61,106.65,106.35,106.44,113495.0,106.61,106.65,106.35,106.44,113495.0
2023-10-05 15:55:00,106.4,106.57,106.37,106.45,360094.0,106.4,106.57,106.37,106.45,360094.0
2023-10-06 09:30:00,106.03,106.03,105.4,105.4,17643.0,106.03,106.03,105.4,105.4,17643.0
2023-10-06 09:35:00,105.19,105.19,104.1,104.2,15811.0,105.19,105.19,104.1,104.2,15811.0
2023-10-06 09:40:00,104.18,104.61,104.01,104.53,19099.0,104.18,104.61,104.01,104.53,19099.0
2023-10-06 09:45:00,104.41,104.71,104.26,104.26,6850.0,104.41,104.71,104.26,104.26,6850.0
2023-10-06 09:50:00,104.2,104.36,104.05,104.24,24625.0,104.2,104.36,104.05,104.24,24625.0
2023-10-06 09:55:00,104.23,104.28,103.94,104.22,10741.0,104.23,104.28,103.94,104.22,10741.0
2023-10-06 10:00:00,104.22,104.27,103.81,103.84,28706.0,104.22,104.27,103.81,103.84,28706.0
2023-10-06 10:05:00,103.79,104.08,103.68,104.02,20131.0,103.79,104.08,103.68,104.02,20131.0
2023-10-06 10:10:00,104.01,104.21,103.89,104.16,47478.0,104.01,104.21,103.89,104.16,47478.0
2023-10-06 10:15:00,104.16,104.29,103.95,104.06,45192.0,104.16,104.29,103.95,104.06,45192.0
2023-10-06 10:20:00,104.05,104.37,103.81,104.37,41632.0,104.05,104.37,103.81,104.37,41632.0
2023-10-06 10:25:00,104.35,104.43,104.03,104.08,23254.0,104.35,104.43,104.03,104.08,23254.0
2023-10-06 10:30:00,104.13,104.53,104.13,104.52,18092.0,104.13,104.53,104.13,104.52,18092.0
2023-10-06 10:35:00,104.46,104.79,104.45,104.64,16019.0,104.46,104.79,104.45,104.64,16019.0
2023-10-06 10:40:00,104.63,104.78,104.51,104.6,23917.0,104.63,104.78,104.51,104.6,23917.0
2023-10-06 10:45:00,104.61,104.66,104.23,104.35,46879.0,104.61,104.66,104.23,104.35,46879.0
2023-10-06 10:50:00,104.34,104.4,103.96,103.97,13203.0,104.34,104.4,103.96,103.97,13203.0
2023-10-06 10:55:00,103.98,104.22,103.92,103.95,14580.0,103.98,104.22,103.92,103.95,14580.0
2023-10-06 11:00:00,103.95,104.37,103.95,104.37,18889.0,103.95,104.37,103.95,104.37,18889.0
2023-10-06 11:05:00,104.39,104.57,104.21,104.52,36939.0,104.39,104.57,104.21,104.52,36939.0
2023-10-06 11:10:00,104.55,104.69,104.41,104.42,40333.0,104.55,104.69,104.41,104.42,40333.0
2023-10-06 11:15:00,104.42,104.42,104.2,104.2,5870.0,104.42,104.42,104.2,104.2,5870.0
2023-10-06 11:20:00,104.13,104.28,104.07,104.17,8555.0,104.13,104.28,104.07,104.17,8555.0
2023-10-06 11:25:00,104.17,104.53,104.14,104.44,7500.0,104.17,104.53,104.14,104.44,7500.0
2023-10-06 11:30:00,104.49,104.7,104.43,104.67,7988.0,104.49,104.7,104.43,104.67,7988.0
2023-10-06 11:35:00,104.64,104.87,104.58,104.81,10553.0,104.64,104.87,104.58,104.81,10553.0
2023-10-06 11:40:00,104.8,105.15,104.78,105.09,6902.0,104.8,105.15,104.78,105.09,6902.0
2023-10-06 11:45:00,105.04,105.19,104.98,105.14,8842.0,105.04,105.19,104.98,105.14,8842.0
2023-10-06 11:50:00,105.07,105.33,105.07,105.26,5685.0,105.07,105.33,105.07,105.26,5685.0
2023-10-06 11:55:00,105.26,105.53,105.21,105.49,13198.0,105.26,105.53,105.21,105.49,13198.0
2023-10-06 12:00:00,105.51,105.65,105.49,105.56,25154.0,105.51,105.65,105.49,105.56,25154.0
2023-10-06 12:05:00,105.52,105.56,105.41,105.42,7042.0,105.52,105.56,105.41,105.42,7042.0
2023-10-06 12:10:00,105.44,105.44,105.26,105.33,39329.0,105.44,105.44,105.26,105.33,39329.0
2023-10-06 12:15:00,105.33,105.6,105.3,105.55,7581.0,105.33,105.6,105.3,105.55,7581.0
2023-10-06 12:20:00,105.57,105.6,105.33,105.4,6460.0,105.57,105.6,105.33,105.4,6460.0
2023-10-06 12:25:00,105.42,105.48,105.35,105.41,7014.0,105.42,105.48,105.35,105.41,7014.0
2023-10-06 12:30:00,105.43,105.43,105.32,105.34,6916.0,105.43,105.43,105.32,105.34,6916.0
2023-10-06 12:35:00,105.33,105.4,105.27,105.36,15284.0,105.33,105.4,105.27,105.36,15284.0
2023-10-06 12:40:00,105.35,105.4,105.05,105.17,13468.0,105.35,105.4,105.05,105.17,13468.0
2023-10-06 12:45:00,105.18,105.27,105.13,105.23,8904.0,105.18,105.27,105.13,105.23,8904.0
2023-10-06 12:50:00,105.26,105.35,105.13,105.17,7215.0,105.26,105.35,105.13,105.17,7215.0
2023-10-06 12:55:00,105.14,105.19,105.03,105.13,8800.0,105.14,105.19,105.03,105.13,8800.0
2023-10-06 13:00:00,105.09,105.16,105.05,105.15,5063.0,105.09,105.16,105.05,105.15,5063.0
2023-10-06 13:05:00,105.16,105.27,105.14,105.17,5185.0,105.16,105.27,105.14,105.17,5185.0
2023-10-06 13:10:00,105.14,105.14,104.81,105.05,11824.0,105.14,105.14,104.81,105.05,11824.0
2023-10-06 13:15:00,105.01,105.09,105.0,105.01,5887.0,105.01,105.09,105.0,105.01,5887.0
2023-10-06 13:20:00,104.98,105.29,104.94,105.18,9978.0,104.98,105.29,104.94,105.18,9978.0
2023-10-06 13:25:00,105.18,105.3,105.08,105.08,8243.0,105.18,105.3,105.08,105.08,8243.0
2023-10-06 13:30:00,105.14,105.28,105.11,105.24,12945.0,105.14,105.28,105.11,105.24,12945.0
2023-10-06 13:35:00,105.24,105.26,105.01,105.06,5585.0,105.24,105.26,105.01,105.06,5585.0
2023-10-06 13:40:00,105.08,105.23,104.89,105.15,27493.0,105.08,105.23,104.89,105.15,27493.0
2023-10-06 13:45:00,105.18,105.29,105.08,105.11,44715.0,105.18,105.29,105.08,105.11,44715.0
2023-10-06 13:50:00,105.1,105.1,104.84,104.88,8734.0,105.1,105.1,104.84,104.88,8734.0
2023-10-06 13:55:00,104.83,105.01,104.83,104.95,8078.0,104.83,105.01,104.83,104.95,8078.0
2023-10-06 14:00:00,104.92,104.92,104.75,104.81,3066.0,104.92,104.92,104.75,104.81,3066.0
2023-10-06 14:05:00,104.76,104.93,104.73,104.91,6098.0,104.76,104.93,104.73,104.91,6098.0
2023-10-06 14:10:00,104.93,104.99,104.89,104.94,6335.0,104.93,104.99,104.89,104.94,6335.0
2023-10-06 14:15:00,104.93,104.93,104.82,104.85,7366.0,104.93,104.93,104.82,104.85,7366.0
2023-10-06 14:20:00,104.85,104.93,104.82,104.9,5162.0,104.85,104.93,104.82,104.9,5162.0
2023-10-06 14:25:00,104.89,105.11,104.89,105.11,10301.0,104.89,105.11,104.89,105.11,10301.0
2023-10-06 14:30:00,105.1,105.17,105.07,105.12,5037.0,105.1,105.17,105.07,105.12,5037.0
2023-10-06 14:35:00,105.14,105.18,105.08,105.1,4100.0,105.14,105.18,105.08,105.1,4100.0
2023-10-06 14:40:00,105.07,105.23,105.07,105.22,9609.0,105.07,105.23,105.07,105.22,9609.0
2023-10-06 14:45:00,105.23,105.34,105.19,105.19,7711.0,105.23,105.34,105.19,105.19,7711.0
2023-10-06 14:50:00,105.18,105.29,105.14,105.29,9713.0,105.18,105.29,105.14,105.29,9713.0
2023-10-06 14:55:00,105.26,105.47,105.25,105.47,8609.0,105.26,105.47,105.25,105.47,8609.0
2023-10-06 15:00:00,105.47,105.49,105.33,105.33,8059.0,105.47,105.49,105.33,105.33,8059.0
2023-10-06 15:05:00,105.28,105.64,105.28,105.64,17618.0,105.28,105.64,105.28,105.64,17618.0
2023-10-06 15:10:00,105.6,105.62,105.44,105.47,17453.0,105.6,105.62,105.44,105.47,17453.0
2023-10-06 15:15:00,105.49,105.66,105.45,105.63,29396.0,105.49,105.66,105.45,105.63,29396.0
2023-10-06 15:20:00,105.63,105.84,105.63,105.81,32322.0,105.63,105.84,105.63,105.81,32322.0
2023-10-06 15:25:00,105.79,105.81,105.64,105.78,22737.0,105.79,105.81,105.64,105.78,22737.0
2023-10-06 15:30:00,105.79,105.85,105.62,105.64,75299.0,105.79,105.85,105.62,105.64,75299.0
2023-10-06 15:35:00,105.61,105.74,105.58,105.69,15990.0,105.61,105.74,105.58,105.69,15990.0
2023-10-06 15:40:00,105.69,105.71,105.42,105.46,31840.0,105.69,105.71,105.42,105.46,31840.0
2023-10-06 15:45:00,105.47,105.66,105.43,105.47,39369.0,105.47,105.66,105.43,105.47,39369.0
2023-10-06 15:50:00,105.43,105.45,105.21,105.29,49335.0,105.43,105.45,105.21,105.29,49335.0
2023-10-06 15:55:00,105.31,105.43,105.26,105.35,139794.0,105.31,105.43,105.26,105.35,139794.0
2023-10-09 09:30:00,104.86,105.82,104.86,105.5,18119.0,104.86,105.82,104.86,105.5,18119.0
2023-10-09 09:35:00,105.51,105.62,105.29,105.38,2392.0,105.51,105.62,105.29,105.38,2392.0
2023-10-09 09:40:00,105.38,105.38,104.95,105.18,6329.0,105.38,105.38,104.95,105.18,6329.0
2023-10-09 09:45:00,105.29,105.38,105.1,105.11,5181.0,105.29,105.38,105.1,105.11,5181.0
2023-10-09 09:50:00,105.06,105.36,104.97,105.36,8241.0,105.06,105.36,104.97,105.36,8241.0
2023-10-09 09:55:00,105.39,105.6,105.36,105.59,1900.0,105.39,105.6,105.36,105.59,1900.0
2023-10-09 10:00:00,105.57,105.68,105.23,105.23,4100.0,105.57,105.68,105.23,105.23,4100.0
2023-10-09 10:05:00,105.2,105.21,104.79,104.83,6188.0,105.2,105.21,104.79,104.83,6188.0
2023-10-09 10:10:00,104.83,105.04,104.74,104.9,18628.0,104.83,105.04,104.74,104.9,18628.0
2023-10-09 10:15:00,104.9,105.19,104.89,105.05,15813.0,104.9,105.19,104.89,105.05,15813.0
2023-10-09 10:20:00,105.0,105.04,104.97,105.04,15027.0,105.0,105.04,104.97,105.04,15027.0
2023-10-09 10:25:00,105.03,105.11,104.93,104.99,14766.0,105.03,105.11,104.93,104.99,14766.0
2023-10-09 10:30:00,105.02,105.06,104.86,104.86,6554.0,105.02,105.06,104.86,104.86,6554.0
2023-10-09 10:35:00,104.9,104.9,104.68,104.73,5911.0,104.9,104.9,104.68,104.73,5911.0
2023-10-09 10:40:00,104.74,104.77,104.62,104.66,7443.0,104.74,104.77,104.62,104.66,7443.0
2023-10-09 10:45:00,104.67,104.7,104.54,104.54,10870.0,104.67,104.7,104.54,104.54,10870.0
2023-10-09 10:50:00,104.52,104.52,104.29,104.39,8225.0,104.52,104.52,104.29,104.39,8225.0
2023-10-09 10:55:00,104.41,104.46,104.22,104.22,10153.0,104.41,104.46,104.22,104.22,10153.0
2023-10-09 11:00:00,104.2,104.54,104.19,104.49,21429.0,104.2,104.54,104.19,104.49,21429.0
2023-10-09 11:05:00,104.43,104.56,104.39,104.54,3539.0,104.43,104.56,104.39,104.54,3539.0
2023-10-09 11:10:00,104.53,104.53,104.35,104.35,6102.0,104.53,104.53,104.35,104.35,6102.0
2023-10-09 11:15:00,104.32,104.36,104.14,104.19,5769.0,104.32,104.36,104.14,104.19,5769.0
2023-10-09 11:20:00,104.15,104.4,104.14,104.37,9427.0,104.15,104.4,104.14,104.37,9427.0
2023-10-09 11:25:00,104.34,104.5,104.32,104.45,8507.0,104.34,104.5,104.32,104.45,8507.0
2023-10-09 11:30:00,104.47,104.5,104.3,104.43,8066.0,104.47,104.5,104.3,104.43,8066.0
2023-10-09 11:35:00,104.43,104.58,104.39,104.58,8182.0,104.43,104.58,104.39,104.58,8182.0
2023-10-09 11:40:00,104.58,104.63,104.48,104.56,7225.0,104.58,104.63,104.48,104.56,7225.0
2023-10-09 11:45:00,104.52,104.62,104.45,104.62,11946.0,104.52,104.62,104.45,104.62,11946.0
2023-10-09 11:50:00,104.59,104.73,104.57,104.65,6608.0,104.59,104.73,104.57,104.65,6608.0
2023-10-09 11:55:00,104.61,104.86,104.58,104.83,8518.0,104.61,104.86,104.58,104.83,8518.0
2023-10-09 12:00:00,104.86,104.89,104.81,104.81,3418.0,104.86,104.89,104.81,104.81,3418.0
2023-10-09 12:05:00,104.83,105.13,104.8,105.1,5133.0,104.83,105.13,104.8,105.1,5133.0
2023-10-09 12:10:00,105.13,105.25,105.13,105.25,4464.0,105.13,105.25,105.13,105.25,4464.0
2023-10-09 12:15:00,105.25,105.37,105.25,105.33,6450.0,105.25,105.37,105.25,105.33,6450.0
2023-10-09 12:20:00,105.33,105.41,105.26,105.26,2500.0,105.33,105.41,105.26,105.26,2500.0
2023-10-09 12:25:00,105.23,105.26,105.07,105.07,2925.0,105.23,105.26,105.07,105.07,2925.0
2023-10-09 12:30:00,105.11,105.11,105.05,105.09,3509.0,105.11,105.11,105.05,105.09,3509.0
2023-10-09 12:35:00,105.06,105.06,104.92,104.93,6710.0,105.06,105.06,104.92,104.93,6710.0
2023-10-09 12:40:00,104.94,104.99,104.78,104.83,6072.0,104.94,104.99,104.78,104.83,6072.0
2023-10-09 12:45:00,104.81,104.83,104.71,104.74,5960.0,104.81,104.83,104.71,104.74,5960.0
2023-10-09 12:50:00,104.73,104.81,104.73,104.74,5536.0,104.73,104.81,104.73,104.74,5536.0
2023-10-09 12:55:00,104.75,104.81,104.64,104.76,6408.0,104.75,104.81,104.64,104.76,6408.0
2023-10-09 13:00:00,104.8,104.89,104.79,104.87,2600.0,104.8,104.89,104.79,104.87,2600.0
2023-10-09 13:05:00,104.88,104.9,104.8,104.9,4048.0,104.88,104.9,104.8,104.9,4048.0
2023-10-09 13:10:00,104.88,104.96,104.84,104.91,2222.0,104.88,104.96,104.84,104.91,2222.0
2023-10-09 13:15:00,104.92,104.99,104.84,104.84,3063.0,104.92,104.99,104.84,104.84,3063.0
2023-10-09 13:20:00,104.85,104.89,104.62,104.64,6166.0,104.85,104.89,104.62,104.64,6166.0
2023-10-09 13:25:00,104.62,104.67,104.58,104.58,8865.0,104.62,104.67,104.58,104.58,8865.0
2023-10-09 13:30:00,104.61,104.72,104.53,104.69,19644.0,104.61,104.72,104.53,104.69,19644.0
2023-10-09 13:35:00,104.69,104.69,104.48,104.67,8832.0,104.69,104.69,104.48,104.67,8832.0
2023-10-09 13:40:00,104.69,105.02,104.59,105.02,8581.0,104.69,105.02,104.59,105.02,8581.0
2023-10-09 13:45:00,104.99,105.08,104.98,105.01,4798.0,104.99,105.08,104.98,105.01,4798.0
2023-10-09 13:50:00,104.99,105.08,104.94,105.04,3431.0,104.99,105.08,104.94,105.04,3431.0
2023-10-09 13:55:00,105.08,105.1,104.93,105.08,21464.0,105.08,105.1,104.93,105.08,21464.0
2023-10-09 14:00:00,105.11,105.2,105.05,105.19,10452.0,105.11,105.2,105.05,105.19,10452.0
2023-10-09 14:05:00,105.2,105.29,105.19,105.26,3058.0,105.2,105.29,105.19,105.26,3058.0
2023-10-09 14:10:00,105.24,105.3,105.14,105.14,5477.0,105.24,105.3,105.14,105.14,5477.0
2023-10-09 14:15:00,105.19,105.31,105.17,105.17,6313.0,105.19,105.31,105.17,105.17,6313.0
2023-10-09 14:20:00,105.15,105.25,105.14,105.18,2500.0,105.15,105.25,105.14,105.18,2500.0
2023-10-09 14:25:00,105.16,105.23,105.03,105.05,14651.0,105.16,105.23,105.03,105.05,14651.0
2023-10-09 14:30:00,105.07,105.07,104.79,104.79,3601.0,105.07,105.07,104.79,104.79,3601.0
2023-10-09 14:35:00,104.84,104.89,104.77,104.87,8189.0,104.84,104.89,104.77,104.87,8189.0
2023-10-09 14:40:00,104.9,105.15,104.9,105.15,5794.0,104.9,105.15,104.9,105.15,5794.0
2023-10-09 14:45:00,105.12,105.18,105.06,105.14,5720.0,105.12,105.18,105.06,105.14,5720.0
2023-10-09 14:50:00,105.14,105.16,105.0,105.1,8076.0,105.14,105.16,105.0,105.1,8076.0
2023-10-09 14:55:00,105.1,105.18,104.99,105.04,10219.0,105.1,105.18,104.99,105.04,10219.0
2023-10-09 15:00:00,105.03,105.06,104.86,104.92,5850.0,105.03,105.06,104.86,104.92,5850.0
2023-10-09 15:05:00,104.91,105.02,104.9,104.95,5786.0,104.91,105.02,104.9,104.95,5786.0
2023-10-09 15:10:00,104.95,104.99,104.76,104.76,10867.0,104.95,104.99,104.76,104.76,10867.0
2023-10-09 15:15:00,104.78,104.78,104.47,104.5,17252.0,104.78,104.78,104.47,104.5,17252.0
2023-10-09 15:20:00,104.47,104.47,104.32,104.44,20776.0,104.47,104.47,104.32,104.44,20776.0
2023-10-09 15:25:00,104.4,104.58,104.35,104.58,23229.0,104.4,104.58,104.35,104.58,23229.0
2023-10-09 15:30:00,104.59,104.81,104.53,104.72,15840.0,104.59,104.81,104.53,104.72,15840.0
2023-10-09 15:35:00,104.73,104.88,104.72,104.81,18484.0,104.73,104.88,104.72,104.81,18484.0
2023-10-09 15:40:00,104.81,104.89,104.77,104.85,15692.0,104.81,104.89,104.77,104.85,15692.0
2023-10-09 15:45:00,104.85,105.02,104.83,104.99,18420.0,104.85,105.02,104.83,104.99,18420.0
2023-10-09 15:50:00,105.02,105.06,104.75,104.77,43892.0,105.02,105.06,104.75,104.77,43892.0
2023-10-09 15:55:00,104.76,104.85,104.67,104.71,103275.0,104.76,104.85,104.67,104.71,103275.0
2023-10-10 09:30:00,106.03,106.51,105.6,106.46,33889.0,106.03,106.51,105.6,106.46,33889.0
2023-10-10 09:35:00,106.36,106.64,106.07,106.07,19785.0,106.36,106.64,106.07,106.07,19785.0
2023-10-10 09:40:00,106.02,106.62,106.02,106.59,12003.0,106.02,106.62,106.02,106.59,12003.0
2023-10-10 09:45:00,106.51,107.22,106.49,107.19,15596.0,106.51,107.22,106.49,107.19,15596.0
2023-10-10 09:50:00,107.27,107.66,107.27,107.56,15157.0,107.27,107.66,107.27,107.56,15157.0
2023-10-10 09:55:00,107.62,107.75,107.47,107.64,6864.0,107.62,107.75,107.47,107.64,6864.0
2023-10-10 10:00:00,107.63,107.73,107.4,107.47,14321.0,107.63,107.73,107.4,107.47,14321.0
2023-10-10 10:05:00,107.49,107.75,107.44,107.63,24053.0,107.49,107.75,107.44,107.63,24053.0
2023-10-10 10:10:00,107.63,107.96,107.52,107.82,20315.0,107.63,107.96,107.52,107.82,20315.0
2023-10-10 10:15:00,107.85,108.05,107.61,108.05,25371.0,107.85,108.05,107.61,108.05,25371.0
2023-10-10 10:20:00,108.08,108.22,108.07,108.09,11198.0,108.08,108.22,108.07,108.09,11198.0
2023-10-10 10:25:00,108.13,108.32,108.11,108.16,13562.0,108.13,108.32,108.11,108.16,13562.0
2023-10-10 10:30:00,108.15,108.18,108.0,108.16,7954.0,108.15,108.18,108.0,108.16,7954.0
2023-10-10 10:35:00,108.16,108.29,108.01,108.02,11083.0,108.16,108.29,108.01,108.02,11083.0
2023-10-10 10:40:00,108.0,108.21,107.94,108.15,12750.0,108.0,108.21,107.94,108.15,12750.0
2023-10-10 10:45:00,108.13,108.42,108.07,108.37,17224.0,108.13,108.42,108.07,108.37,17224.0
2023-10-10 10:50:00,108.4,108.45,108.22,108.31,26988.0,108.4,108.45,108.22,108.31,26988.0
2023-10-10 10:55:00,108.28,108.44,108.16,108.38,17651.0,108.28,108.44,108.16,108.38,17651.0
2023-10-10 11:00:00,108.39,108.47,108.12,108.47,28259.0,108.39,108.47,108.12,108.47,28259.0
2023-10-10 11:05:00,108.47,108.82,108.42,108.72,16459.0,108.47,108.82,108.42,108.72,16459.0
2023-10-10 11:10:00,108.75,108.83,108.58,108.81,10301.0,108.75,108.83,108.58,108.81,10301.0
2023-10-10 11:15:00,108.83,108.97,108.72,108.72,16376.0,108.83,108.97,108.72,108.72,16376.0
2023-10-10 11:20:00,108.74,108.95,108.71,108.95,15675.0,108.74,108.95,108.71,108.95,15675.0
2023-10-10 11:25:00,108.91,108.91,108.66,108.9,10004.0,108.91,108.91,108.66,108.9,10004.0
2023-10-10 11:30:00,108.93,108.97,108.88,108.96,13436.0,108.93,108.97,108.88,108.96,13436.0
2023-10-10 11:35:00,108.95,108.97,108.88,108.97,6252.0,108.95,108.97,108.88,108.97,6252.0
2023-10-10 11:40:00,108.96,109.19,108.94,109.11,17940.0,108.96,109.19,108.94,109.11,17940.0
2023-10-10 11:45:00,109.11,109.11,108.74,108.79,16371.0,109.11,109.11,108.74,108.79,16371.0
2023-10-10 11:50:00,108.8,108.89,108.8,108.88,16172.0,108.8,108.89,108.8,108.88,16172.0
2023-10-10 11:55:00,108.85,108.99,108.85,108.91,24910.0,108.85,108.99,108.85,108.91,24910.0
2023-10-10 12:00:00,108.93,109.32,108.86,109.28,24069.0,108.93,109.32,108.86,109.28,24069.0
2023-10-10 12:05:00,109.28,109.31,109.06,109.14,12845.0,109.28,109.31,109.06,109.14,12845.0
2023-10-10 12:10:00,109.19,109.21,109.06,109.08,7423.0,109.19,109.21,109.06,109.08,7423.0
2023-10-10 12:15:00,109.05,109.12,109.0,109.08,5535.0,109.05,109.12,109.0,109.08,5535.0
2023-10-10 12:20:00,109.05,109.09,108.97,109.04,10752.0,109.05,109.09,108.97,109.04,10752.0
2023-10-10 12:25:00,109.06,109.06,108.93,109.06,15166.0,109.06,109.06,108.93,109.06,15166.0
2023-10-10 12:30:00,109.07,109.08,108.88,108.9,12949.0,109.07,109.08,108.88,108.9,12949.0
2023-10-10 12:35:00,108.88,109.02,108.78,109.01,10394.0,108.88,109.02,108.78,109.01,10394.0
2023-10-10 12:40:00,109.04,109.05,108.91,108.98,6559.0,109.04,109.05,108.91,108.98,6559.0
2023-10-10 12:45:00,109.01,109.02,108.88,108.98,13458.0,109.01,109.02,108.88,108.98,13458.0
2023-10-10 12:50:00,109.01,109.18,108.93,109.16,56723.0,109.01,109.18,108.93,109.16,56723.0
2023-10-10 12:55:00,109.17,109.29,108.96,109.26,19660.0,109.17,109.29,108.96,109.26,19660.0
2023-10-10 13:00:00,109.3,109.35,108.97,108.97,9767.0,109.3,109.35,108.97,108.97,9767.0
2023-10-10 13:05:00,108.97,109.05,108.88,108.95,13707.0,108.97,109.05,108.88,108.95,13707.0
2023-10-10 13:10:00,108.96,108.97,108.83,108.95,14885.0,108.96,108.97,108.83,108.95,14885.0
2023-10-10 13:15:00,108.93,109.25,108.9,109.22,17532.0,108.93,109.25,108.9,109.22,17532.0
2023-10-10 13:20:00,109.29,109.34,109.14,109.18,9596.0,109.29,109.34,109.14,109.18,9596.0
2023-10-10 13:25:00,109.18,109.21,109.0,109.17,15966.0,109.18,109.21,109.0,109.17,15966.0
2023-10-10 13:30:00,109.17,109.25,109.08,109.21,12859.0,109.17,109.25,109.08,109.21,12859.0
2023-10-10 13:35:00,109.18,109.35,109.17,109.34,14868.0,109.18,109.35,109.17,109.34,14868.0
2023-10-10 13:40:00,109.35,109.4,109.26,109.4,10391.0,109.35,109.4,109.26,109.4,10391.0
2023-10-10 13:45:00,109.41,109.46,109.25,109.33,10698.0,109.41,109.46,109.25,109.33,10698.0
2023-10-10 13:50:00,109.31,109.31,109.18,109.29,11345.0,109.31,109.31,109.18,109.29,11345.0
2023-10-10 13:55:00,109.3,109.35,109.17,109.31,10054.0,109.3,109.35,109.17,109.31,10054.0
2023-10-10 14:00:00,109.29,109.37,109.23,109.32,10147.0,109.29,109.37,109.23,109.32,10147.0
2023-10-10 14:05:00,109.3,109.37,109.23,109.24,7703.0,109.3,109.37,109.23,109.24,7703.0
2023-10-10 14:10:00,109.23,109.33,109.08,109.08,12934.0,109.23,109.33,109.08,109.08,12934.0
2023-10-10 14:15:00,109.08,109.12,108.81,108.88,14183.0,109.08,109.12,108.81,108.88,14183.0
2023-10-10 14:20:00,108.85,108.93,108.8,108.91,7579.0,108.85,108.93,108.8,108.91,7579.0
2023-10-10 14:25:00,108.89,109.12,108.82,109.07,11867.0,108.89,109.12,108.82,109.07,11867.0
2023-10-10 14:30:00,109.09,109.12,109.08,109.08,7372.0,109.09,109.12,109.08,109.08,7372.0
2023-10-10 14:35:00,109.09,109.14,108.78,108.83,10550.0,109.09,109.14,108.78,108.83,10550.0
2023-10-10 14:40:00,108.81,108.95,108.78,108.95,8222.0,108.81,108.95,108.78,108.95,8222.0
2023-10-10 14:45:00,108.97,109.06,108.82,108.82,12632.0,108.97,109.06,108.82,108.82,12632.0
2023-10-10 14:50:00,108.78,108.79,108.48,108.55,9678.0,108.78,108.79,108.48,108.55,9678.0
2023-10-10 14:55:00,108.51,108.51,108.4,108.41,10705.0,108.51,108.51,108.4,108.41,10705.0
2023-10-10 15:00:00,108.42,108.45,108.33,108.42,9475.0,108.42,108.45,108.33,108.42,9475.0
2023-10-10 15:05:00,108.42,108.47,108.33,108.47,9532.0,108.42,108.47,108.33,108.47,9532.0
2023-10-10 15:10:00,108.45,108.48,108.31,108.41,11242.0,108.45,108.48,108.31,108.41,11242.0
2023-10-10 15:15:00,108.36,108.45,108.32,108.32,14850.0,108.36,108.45,108.32,108.32,14850.0
2023-10-10 15:20:00,108.33,108.45,108.16,108.42,19413.0,108.33,108.45,108.16,108.42,19413.0
2023-10-10 15:25:00,108.42,108.55,108.39,108.48,15491.0,108.42,108.55,108.39,108.48,15491.0
2023-10-10 15:30:00,108.45,108.48,108.14,108.15,24517.0,108.45,108.48,108.14,108.15,24517.0
2023-10-10 15:35:00,108.15,108.31,108.1,108.27,20620.0,108.15,108.31,108.1,108.27,20620.0
2023-10-10 15:40:00,108.29,108.38,108.27,108.34,18253.0,108.29,108.38,108.27,108.34,18253.0
2023-10-10 15:45:00,108.34,108.41,108.09,108.19,28963.0,108.34,108.41,108.09,108.19,28963.0
2023-10-10 15:50:00,108.18,108.19,107.94,108.12,87235.0,108.18,108.19,107.94,108.12,87235.0
2023-10-10 15:55:00,108.12,108.13,108.02,108.12,124495.0,108.12,108.13,108.02,108.12,124495.0
2023-10-11 09:30:00,108.54,109.05,108.54,108.71,14456.0,108.54,109.05,108.54,108.71,14456.0
2023-10-11 09:35:00,108.87,108.87,107.97,108.1,9484.0,108.87,108.87,107.97,108.1,9484.0
2023-10-11 09:40:00,108.02,108.11,107.08,107.25,12095.0,108.02,108.11,107.08,107.25,12095.0
2023-10-11 09:45:00,107.23,107.37,107.08,107.35,5902.0,107.23,107.37,107.08,107.35,5902.0
2023-10-11 09:50:00,107.24,107.26,106.51,106.61,14154.0,107.24,107.26,106.51,106.61,14154.0
2023-10-11 09:55:00,106.54,106.72,106.4,106.7,14247.0,106.54,106.72,106.4,106.7,14247.0
2023-10-11 10:00:00,106.63,107.06,106.46,107.0,10092.0,106.63,107.06,106.46,107.0,10092.0
2023-10-11 10:05:00,107.12,107.25,107.02,107.1,9433.0,107.12,107.25,107.02,107.1,9433.0
2023-10-11 10:10:00,107.1,107.1,106.64,106.72,4968.0,107.1,107.1,106.64,106.72,4968.0
2023-10-11 10:15:00,106.68,106.87,106.66,106.72,5726.0,106.68,106.87,106.66,106.72,5726.0
2023-10-11 10:20:00,106.73,106.8,106.37,106.39,4100.0,106.73,106.8,106.37,106.39,4100.0
2023-10-11 10:25:00,106.39,106.48,106.34,106.42,5284.0,106.39,106.48,106.34,106.42,5284.0
2023-10-11 10:30:00,106.6,106.92,106.6,106.87,5606.0,106.6,106.92,106.6,106.87,5606.0
2023-10-11 10:35:00,106.86,106.95,106.57,106.86,5429.0,106.86,106.95,106.57,106.86,5429.0
2023-10-11 10:40:00,106.89,106.89,106.68,106.71,10245.0,106.89,106.89,106.68,106.71,10245.0
2023-10-11 10:45:00,106.74,106.9,106.73,106.88,3805.0,106.74,106.9,106.73,106.88,3805.0
2023-10-11 10:50:00,106.96,107.04,106.74,106.83,9779.0,106.96,107.04,106.74,106.83,9779.0
2023-10-11 10:55:00,106.79,106.94,106.72,106.89,13614.0,106.79,106.94,106.72,106.89,13614.0
2023-10-11 11:00:00,106.84,106.99,106.78,106.9,8964.0,106.84,106.99,106.78,106.9,8964.0
2023-10-11 11:05:00,106.96,107.05,106.72,106.74,5597.0,106.96,107.05,106.72,106.74,5597.0
2023-10-11 11:10:00,106.76,106.78,106.56,106.63,7765.0,106.76,106.78,106.56,106.63,7765.0
2023-10-11 11:15:00,106.64,106.71,106.27,106.33,6329.0,106.64,106.71,106.27,106.33,6329.0
2023-10-11 11:20:00,106.33,106.53,106.27,106.53,3809.0,106.33,106.53,106.27,106.53,3809.0
2023-10-11 11:25:00,106.49,106.58,106.48,106.56,4464.0,106.49,106.58,106.48,106.56,4464.0
2023-10-11 11:30:00,106.56,106.71,106.55,106.67,5883.0,106.56,106.71,106.55,106.67,5883.0
2023-10-11 11:35:00,106.69,106.69,106.46,106.5,7722.0,106.69,106.69,106.46,106.5,7722.0
2023-10-11 11:40:00,106.5,106.56,106.3,106.3,13438.0,106.5,106.56,106.3,106.3,13438.0
2023-10-11 11:45:00,106.4,106.43,106.29,106.43,5200.0,106.4,106.43,106.29,106.43,5200.0
2023-10-11 11:50:00,106.44,106.57,106.4,106.57,9639.0,106.44,106.57,106.4,106.57,9639.0
2023-10-11 11:55:00,106.57,106.6,106.43,106.59,18242.0,106.57,106.6,106.43,106.59,18242.0
2023-10-11 12:00:00,106.61,106.73,106.61,106.7,3017.0,106.61,106.73,106.61,106.7,3017.0
2023-10-11 12:05:00,106.69,106.78,106.69,106.77,1705.0,106.69,106.78,106.69,106.77,1705.0
2023-10-11 12:10:00,106.84,106.86,106.74,106.74,5344.0,106.84,106.86,106.74,106.74,5344.0
2023-10-11 12:15:00,106.69,106.69,106.56,106.56,3683.0,106.69,106.69,106.56,106.56,3683.0
2023-10-11 12:20:00,106.57,106.58,106.49,106.58,1600.0,106.57,106.58,106.49,106.58,1600.0
2023-10-11 12:25:00,106.56,106.56,106.42,106.42,5289.0,106.56,106.56,106.42,106.42,5289.0
2023-10-11 12:30:00,106.42,106.49,106.41,106.41,4006.0,106.42,106.49,106.41,106.41,4006.0
2023-10-11 12:35:00,106.4,106.54,106.39,106.48,4100.0,106.4,106.54,106.39,106.48,4100.0
2023-10-11 12:40:00,106.51,106.53,106.46,106.53,3500.0,106.51,106.53,106.46,106.53,3500.0
2023-10-11 12:45:00,106.5,106.5,106.41,106.42,2592.0,106.5,106.5,106.41,106.42,2592.0
2023-10-11 12:50:00,106.42,106.42,106.23,106.27,6280.0,106.42,106.42,106.23,106.27,6280.0
2023-10-11 12:55:00,106.23,106.33,106.17,106.3,5126.0,106.23,106.33,106.17,106.3,5126.0
2023-10-11 13:00:00,106.34,106.37,106.18,106.18,4510.0,106.34,106.37,106.18,106.18,4510.0
2023-10-11 13:05:00,106.17,106.23,106.09,106.23,3038.0,106.17,106.23,106.09,106.23,3038.0
2023-10-11 13:10:00,106.22,106.23,106.16,106.19,4760.0,106.22,106.23,106.16,106.19,4760.0
2023-10-11 13:15:00,106.16,106.22,105.99,106.05,6014.0,106.16,106.22,105.99,106.05,6014.0
2023-10-11 13:20:00,106.05,106.26,106.05,106.21,7116.0,106.05,106.26,106.05,106.21,7116.0
2023-10-11 13:25:00,106.21,106.22,106.04,106.05,4879.0,106.21,106.22,106.04,106.05,4879.0
2023-10-11 13:30:00,106.01,106.01,105.94,105.98,2147.0,106.01,106.01,105.94,105.98,2147.0
2023-10-11 13:35:00,105.94,106.01,105.88,105.94,6564.0,105.94,106.01,105.88,105.94,6564.0
2023-10-11 13:40:00,105.98,106.1,105.96,106.09,5360.0,105.98,106.1,105.96,106.09,5360.0
2023-10-11 13:45:00,106.08,106.24,106.08,106.08,5781.0,106.08,106.24,106.08,106.08,5781.0
2023-10-11 13:50:00,106.09,106.21,106.09,106.16,5807.0,106.09,106.21,106.09,106.16,5807.0
2023-10-11 13:55:00,106.15,106.22,106.08,106.22,7154.0,106.15,106.22,106.08,106.22,7154.0
2023-10-11 14:00:00,106.23,106.44,106.21,106.22,6547.0,106.23,106.44,106.21,106.22,6547.0
2023-10-11 14:05:00,106.13,106.27,106.11,106.19,9888.0,106.13,106.27,106.11,106.19,9888.0
2023-10-11 14:10:00,106.2,106.25,106.09,106.09,2930.0,106.2,106.25,106.09,106.09,2930.0
2023-10-11 14:15:00,106.09,106.3,106.08,106.28,4480.0,106.09,106.3,106.08,106.28,4480.0
2023-10-11 14:20:00,106.25,106.4,106.25,106.38,5864.0,106.25,106.4,106.25,106.38,5864.0
2023-10-11 14:25:00,106.37,106.44,106.31,106.31,6147.0,106.37,106.44,106.31,106.31,6147.0
2023-10-11 14:30:00,106.29,106.43,106.29,106.35,6023.0,106.29,106.43,106.29,106.35,6023.0
2023-10-11 14:35:00,106.34,106.53,106.32,106.53,5614.0,106.34,106.53,106.32,106.53,5614.0
2023-10-11 14:40:00,106.53,106.6,106.5,106.57,6232.0,106.53,106.6,106.5,106.57,6232.0
2023-10-11 14:45:00,106.58,106.64,106.5,106.53,9344.0,106.58,106.64,106.5,106.53,9344.0
2023-10-11 14:50:00,106.53,106.66,106.53,106.63,3760.0,106.53,106.66,106.53,106.63,3760.0
2023-10-11 14:55:00,106.65,106.7,106.59,106.6,5074.0,106.65,106.7,106.59,106.6,5074.0
2023-10-11 15:00:00,106.62,106.72,106.57,106.68,4546.0,106.62,106.72,106.57,106.68,4546.0
2023-10-11 15:05:00,106.66,106.75,106.6,106.63,9710.0,106.66,106.75,106.6,106.63,9710.0
2023-10-11 15:10:00,106.61,106.65,106.56,106.56,6853.0,106.61,106.65,106.56,106.56,6853.0
2023-10-11 15:15:00,106.55,106.59,106.5,106.55,6977.0,106.55,106.59,106.5,106.55,6977.0
2023-10-11 15:20:00,106.58,106.62,106.52,106.52,6486.0,106.58,106.62,106.52,106.52,6486.0
2023-10-11 15:25:00,106.52,106.64,106.5,106.64,9603.0,106.52,106.64,106.5,106.64,9603.0
2023-10-11 15:30:00,106.64,106.67,106.58,106.62,12414.0,106.64,106.67,106.58,106.62,12414.0
2023-10-11 15:35:00,106.62,106.62,106.37,106.52,14906.0,106.62,106.62,106.37,106.52,14906.0
2023-10-11 15:40:00,106.54,106.73,106.52,106.68,12662.0,106.54,106.73,106.52,106.68,12662.0
2023-10-11 15:45:00,106.67,106.96,106.67,106.93,18241.0,106.67,106.96,106.67,106.93,18241.0
2023-10-11 15:50:00,106.91,107.08,106.9,107.05,51824.0,106.91,107.08,106.9,107.05,51824.0
2023-10-11 15:55:00,107.0,107.11,106.9,107.04,115413.0,107.0,107.11,106.9,107.04,115413.0
2023-10-12 09:30:00,107.33,107.41,106.35,106.36,19987.0,107.33,107.41,106.35,106.36,19987.0
2023-10-12 09:35:00,106.27,106.31,106.0,106.01,3087.0,106.27,106.31,106.0,106.01,3087.0
2023-10-12 09:40:00,106.08,106.35,105.8,105.8,7936.0,106.08,106.35,105.8,105.8,7936.0
2023-10-12 09:45:00,105.86,106.23,105.82,106.11,5746.0,105.86,106.23,105.82,106.11,5746.0
2023-10-12 09:50:00,106.29,106.7,106.23,106.67,8232.0,106.29,106.7,106.23,106.67,8232.0
2023-10-12 09:55:00,106.66,106.74,106.59,106.65,5450.0,106.66,106.74,106.59,106.65,5450.0
2023-10-12 10:00:00,106.65,107.04,106.65,106.93,7525.0,106.65,107.04,106.65,106.93,7525.0
2023-10-12 10:05:00,106.91,107.0,106.81,106.93,9045.0,106.91,107.0,106.81,106.93,9045.0
2023-10-12 10:10:00,106.93,107.12,106.9,107.05,8703.0,106.93,107.12,106.9,107.05,8703.0
2023-10-12 10:15:00,107.06,107.32,107.01,107.29,8786.0,107.06,107.32,107.01,107.29,8786.0
2023-10-12 10:20:00,107.28,107.34,107.18,107.23,8892.0,107.28,107.34,107.18,107.23,8892.0
2023-10-12 10:25:00,107.19,107.31,107.16,107.29,12200.0,107.19,107.31,107.16,107.29,12200.0
2023-10-12 10:30:00,107.33,107.36,106.92,106.93,6139.0,107.33,107.36,106.92,106.93,6139.0
2023-10-12 10:35:00,106.89,106.99,106.8,106.85,7320.0,106.89,106.99,106.8,106.85,7320.0
2023-10-12 10:40:00,106.87,106.87,106.55,106.55,5446.0,106.87,106.87,106.55,106.55,5446.0
2023-10-12 10:45:00,106.52,106.85,106.52,106.79,5472.0,106.52,106.85,106.52,106.79,5472.0
2023-10-12 10:50:00,106.78,106.83,106.6,106.65,9470.0,106.78,106.83,106.6,106.65,9470.0
2023-10-12 10:55:00,106.68,106.69,106.5,106.59,4110.0,106.68,106.69,106.5,106.59,4110.0
2023-10-12 11:00:00,106.59,106.67,106.54,106.62,7622.0,106.59,106.67,106.54,106.62,7622.0
2023-10-12 11:05:00,106.61,106.85,106.58,106.82,6372.0,106.61,106.85,106.58,106.82,6372.0
2023-10-12 11:10:00,106.79,106.88,106.75,106.87,5959.0,106.79,106.88,106.75,106.87,5959.0
2023-10-12 11:15:00,106.85,106.99,106.82,106.99,3319.0,106.85,106.99,106.82,106.99,3319.0
2023-10-12 11:20:00,106.98,107.29,106.97,107.27,28180.0,106.98,107.29,106.97,107.27,28180.0
2023-10-12 11:25:00,107.27,107.41,107.26,107.4,5982.0,107.27,107.41,107.26,107.4,5982.0
2023-10-12 11:30:00,107.37,107.44,107.26,107.43,6042.0,107.37,107.44,107.26,107.43,6042.0
2023-10-12 11:35:00,107.43,107.47,107.2,107.2,10200.0,107.43,107.47,107.2,107.2,10200.0
2023-10-12 11:40:00,107.2,107.37,107.12,107.15,4479.0,107.2,107.37,107.12,107.15,4479.0
2023-10-12 11:45:00,107.15,107.21,106.97,106.98,3500.0,107.15,107.21,106.97,106.98,3500.0
2023-10-12 11:50:00,106.93,106.98,106.93,106.94,1484.0,106.93,106.98,106.93,106.94,1484.0
2023-10-12 11:55:00,107.05,107.24,107.02,107.2,3000.0,107.05,107.24,107.02,107.2,3000.0
2023-10-12 12:00:00,107.34,107.43,107.12,107.14,3100.0,107.34,107.43,107.12,107.14,3100.0
2023-10-12 12:05:00,107.13,107.33,107.12,107.31,4268.0,107.13,107.33,107.12,107.31,4268.0
2023-10-12 12:10:00,107.28,107.42,107.27,107.42,2608.0,107.28,107.42,107.27,107.42,2608.0
2023-10-12 12:15:00,107.45,107.7,107.44,107.7,6740.0,107.45,107.7,107.44,107.7,6740.0
2023-10-12 12:20:00,107.65,107.66,107.54,107.59,2930.0,107.65,107.66,107.54,107.59,2930.0
2023-10-12 12:25:00,107.62,107.65,107.53,107.63,4892.0,107.62,107.65,107.53,107.63,4892.0
2023-10-12 12:30:00,107.61,107.65,107.44,107.45,4672.0,107.61,107.65,107.44,107.45,4672.0
2023-10-12 12:35:00,107.46,107.49,107.36,107.39,2700.0,107.46,107.49,107.36,107.39,2700.0
2023-10-12 12:40:00,107.39,107.41,107.28,107.37,2231.0,107.39,107.41,107.28,107.37,2231.0
2023-10-12 12:45:00,107.32,107.39,107.26,107.26,2156.0,107.32,107.39,107.26,107.26,2156.0
2023-10-12 12:50:00,107.26,107.26,107.13,107.18,1593.0,107.26,107.26,107.13,107.18,1593.0
2023-10-12 12:55:00,107.2,107.2,107.07,107.1,2385.0,107.2,107.2,107.07,107.1,2385.0
2023-10-12 13:00:00,107.12,107.12,106.76,106.87,5841.0,107.12,107.12,106.76,106.87,5841.0
2023-10-12 13:05:00,106.82,106.82,106.6,106.68,2708.0,106.82,106.82,106.6,106.68,2708.0
2023-10-12 13:10:00,106.66,106.76,106.66,106.76,2195.0,106.66,106.76,106.66,106.76,2195.0
2023-10-12 13:15:00,106.7,106.8,106.63,106.79,1683.0,106.7,106.8,106.63,106.79,1683.0
2023-10-12 13:20:00,106.79,106.97,106.78,106.97,8635.0,106.79,106.97,106.78,106.97,8635.0
2023-10-12 13:25:00,106.95,106.96,106.85,106.93,16817.0,106.95,106.96,106.85,106.93,16817.0
2023-10-12 13:30:00,106.93,106.93,106.84,106.84,17805.0,106.93,106.93,106.84,106.84,17805.0
2023-10-12 13:35:00,106.86,106.93,106.82,106.82,10890.0,106.86,106.93,106.82,106.82,10890.0
2023-10-12 13:40:00,106.86,106.92,106.74,106.77,18957.0,106.86,106.92,106.74,106.77,18957.0
2023-10-12 13:45:00,106.77,106.81,106.67,106.75,3037.0,106.77,106.81,106.67,106.75,3037.0
2023-10-12 13:50:00,106.73,106.79,106.68,106.68,5298.0,106.73,106.79,106.68,106.68,5298.0
2023-10-12 13:55:00,106.68,106.78,106.63,106.76,2301.0,106.68,106.78,106.63,106.76,2301.0
2023-10-12 14:00:00,106.75,106.77,106.66,106.7,2911.0,106.75,106.77,106.66,106.7,2911.0
2023-10-12 14:05:00,106.68,106.69,106.46,106.49,8452.0,106.68,106.69,106.46,106.49,8452.0
2023-10-12 14:10:00,106.49,106.68,106.47,106.68,5669.0,106.49,106.68,106.47,106.68,5669.0
2023-10-12 14:15:00,106.66,106.67,106.45,106.47,3831.0,106.66,106.67,106.45,106.47,3831.0
2023-10-12 14:20:00,106.45,106.82,106.41,106.8,9822.0,106.45,106.82,106.41,106.8,9822.0
2023-10-12 14:25:00,106.8,106.9,106.71,106.84,7671.0,106.8,106.9,106.71,106.84,7671.0
2023-10-12 14:30:00,106.84,106.91,106.79,106.9,11544.0,106.84,106.91,106.79,106.9,11544.0
2023-10-12 14:35:00,106.91,107.0,106.87,106.98,8554.0,106.91,107.0,106.87,106.98,8554.0
2023-10-12 14:40:00,106.95,107.04,106.82,106.99,14211.0,106.95,107.04,106.82,106.99,14211.0
2023-10-12 14:45:00,106.98,107.07,106.97,107.04,4249.0,106.98,107.07,106.97,107.04,4249.0
2023-10-12 14:50:00,107.04,107.11,107.0,107.1,8956.0,107.04,107.11,107.0,107.1,8956.0
2023-10-12 14:55:00,107.12,107.14,107.08,107.12,20731.0,107.12,107.14,107.08,107.12,20731.0
2023-10-12 15:00:00,107.14,107.28,107.1,107.28,7265.0,107.14,107.28,107.1,107.28,7265.0
2023-10-12 15:05:00,107.28,107.32,107.21,107.25,10140.0,107.28,107.32,107.21,107.25,10140.0
2023-10-12 15:10:00,107.25,107.29,107.1,107.23,11034.0,107.25,107.29,107.1,107.23,11034.0
2023-10-12 15:15:00,107.22,107.25,107.1,107.1,8367.0,107.22,107.25,107.1,107.1,8367.0
2023-10-12 15:20:00,107.13,107.22,107.11,107.18,18168.0,107.13,107.22,107.11,107.18,18168.0
2023-10-12 15:25:00,107.17,107.23,107.01,107.18,21139.0,107.17,107.23,107.01,107.18,21139.0
2023-10-12 15:30:00,107.16,107.46,107.16,107.41,21567.0,107.16,107.46,107.16,107.41,21567.0
2023-10-12 15:35:00,107.44,107.54,107.36,107.44,10035.0,107.44,107.54,107.36,107.44,10035.0
2023-10-12 15:40:00,107.42,107.55,107.38,107.42,11221.0,107.42,107.55,107.38,107.42,11221.0
2023-10-12 15:45:00,107.4,107.52,107.37,107.5,22007.0,107.4,107.52,107.37,107.5,22007.0
2023-10-12 15:50:00,107.5,107.52,107.19,107.25,56767.0,107.5,107.52,107.19,107.25,56767.0
2023-10-12 15:55:00,107.27,107.52,107.27,107.5,109490.0,107.27,107.52,107.27,107.5,109490.0
2023-10-13 09:30:00,108.15,108.38,107.52,107.73,86764.0,108.15,108.38,107.52,107.73,86764.0
2023-10-13 09:35:00,107.74,107.95,107.12,107.64,48328.0,107.74,107.95,107.12,107.64,48328.0
2023-10-13 09:40:00,107.85,108.76,107.82,108.72,18323.0,107.85,108.76,107.82,108.72,18323.0
2023-10-13 09:45:00,108.68,108.69,108.12,108.38,13364.0,108.68,108.69,108.12,108.38,13364.0
2023-10-13 09:50:00,108.33,108.51,108.18,108.5,11471.0,108.33,108.51,108.18,108.5,11471.0
2023-10-13 09:55:00,108.6,108.98,108.51,108.98,11665.0,108.6,108.98,108.51,108.98,11665.0
2023-10-13 10:00:00,108.88,108.97,108.54,108.7,29055.0,108.88,108.97,108.54,108.7,29055.0
2023-10-13 10:05:00,108.72,109.36,108.65,109.3,68188.0,108.72,109.36,108.65,109.3,68188.0
2023-10-13 10:10:00,109.24,109.33,109.05,109.17,35196.0,109.24,109.33,109.05,109.17,35196.0
2023-10-13 10:15:00,109.13,109.28,108.81,109.22,17933.0,109.13,109.28,108.81,109.22,17933.0
2023-10-13 10:20:00,109.28,109.32,108.82,108.83,13244.0,109.28,109.32,108.82,108.83,13244.0
2023-10-13 10:25:00,108.83,108.97,108.79,108.79,6600.0,108.83,108.97,108.79,108.79,6600.0
2023-10-13 10:30:00,108.81,108.81,108.54,108.7,11750.0,108.81,108.81,108.54,108.7,11750.0
2023-10-13 10:35:00,108.7,108.71,107.99,108.1,13452.0,108.7,108.71,107.99,108.1,13452.0
2023-10-13 10:40:00,108.06,108.1,107.9,107.98,7568.0,108.06,108.1,107.9,107.98,7568.0
2023-10-13 10:45:00,107.98,108.03,107.89,107.96,8750.0,107.98,108.03,107.89,107.96,8750.0
2023-10-13 10:50:00,107.89,107.9,107.6,107.76,19094.0,107.89,107.9,107.6,107.76,19094.0
2023-10-13 10:55:00,107.77,107.8,107.6,107.61,6248.0,107.77,107.8,107.6,107.61,6248.0
2023-10-13 11:00:00,107.64,107.86,107.61,107.78,8081.0,107.64,107.86,107.61,107.78,8081.0
2023-10-13 11:05:00,107.74,107.99,107.72,107.89,10651.0,107.74,107.99,107.72,107.89,10651.0
2023-10-13 11:10:00,107.87,107.99,107.74,107.89,8495.0,107.87,107.99,107.74,107.89,8495.0
2023-10-13 11:15:00,107.94,108.36,107.86,108.3,15160.0,107.94,108.36,107.86,108.3,15160.0
2023-10-13 11:20:00,108.3,108.63,108.22,108.28,23836.0,108.3,108.63,108.22,108.28,23836.0
2023-10-13 11:25:00,108.36,108.48,108.27,108.46,7642.0,108.36,108.48,108.27,108.46,7642.0
2023-10-13 11:30:00,108.48,108.63,108.44,108.47,11136.0,108.48,108.63,108.44,108.47,11136.0
2023-10-13 11:35:00,108.45,108.48,108.14,108.2,16287.0,108.45,108.48,108.14,108.2,16287.0
2023-10-13 11:40:00,108.19,108.3,108.11,108.29,7767.0,108.19,108.3,108.11,108.29,7767.0
2023-10-13 11:45:00,108.22,108.35,108.19,108.23,5863.0,108.22,108.35,108.19,108.23,5863.0
2023-10-13 11:50:00,108.19,108.19,107.81,107.88,10501.0,108.19,108.19,107.81,107.88,10501.0
2023-10-13 11:55:00,107.85,107.85,107.7,107.74,7490.0,107.85,107.85,107.7,107.74,7490.0
2023-10-13 12:00:00,107.74,108.08,107.6,108.03,11350.0,107.74,108.08,107.6,108.03,11350.0
2023-10-13 12:05:00,108.04,108.08,107.93,107.96,6939.0,108.04,108.08,107.93,107.96,6939.0
2023-10-13 12:10:00,107.93,108.03,107.87,107.97,6495.0,107.93,108.03,107.87,107.97,6495.0
2023-10-13 12:15:00,107.94,108.06,107.9,108.01,7342.0,107.94,108.06,107.9,108.01,7342.0
2023-10-13 12:20:00,107.99,108.13,107.98,108.13,12063.0,107.99,108.13,107.98,108.13,12063.0
2023-10-13 12:25:00,108.08,108.31,108.06,108.25,8382.0,108.08,108.31,108.06,108.25,8382.0
2023-10-13 12:30:00,108.25,108.43,108.22,108.38,9790.0,108.25,108.43,108.22,108.38,9790.0
2023-10-13 12:35:00,108.35,108.4,108.21,108.21,8663.0,108.35,108.4,108.21,108.21,8663.0
2023-10-13 12:40:00,108.2,108.2,108.1,108.1,6242.0,108.2,108.2,108.1,108.1,6242.0
2023-10-13 12:45:00,108.12,108.24,107.95,107.95,9698.0,108.12,108.24,107.95,107.95,9698.0
2023-10-13 12:50:00,107.93,108.0,107.8,108.0,8745.0,107.93,108.0,107.8,108.0,8745.0
2023-10-13 12:55:00,108.01,108.09,107.86,108.02,19472.0,108.01,108.09,107.86,108.02,19472.0
2023-10-13 13:00:00,108.03,108.16,107.82,107.89,7076.0,108.03,108.16,107.82,107.89,7076.0
2023-10-13 13:05:00,107.85,107.9,107.81,107.88,6632.0,107.85,107.9,107.81,107.88,6632.0
2023-10-13 13:10:00,107.89,107.95,107.8,107.83,5883.0,107.89,107.95,107.8,107.83,5883.0
2023-10-13 13:15:00,107.79,107.8,107.68,107.69,9172.0,107.79,107.8,107.68,107.69,9172.0
2023-10-13 13:20:00,107.66,107.91,107.65,107.82,9298.0,107.66,107.91,107.65,107.82,9298.0
2023-10-13 13:25:00,107.79,107.83,107.62,107.76,6939.0,107.79,107.83,107.62,107.76,6939.0
2023-10-13 13:30:00,107.75,107.91,107.71,107.91,6890.0,107.75,107.91,107.71,107.91,6890.0
2023-10-13 13:35:00,107.91,107.96,107.79,107.88,7569.0,107.91,107.96,107.79,107.88,7569.0
2023-10-13 13:40:00,107.9,108.4,107.86,108.37,13260.0,107.9,108.4,107.86,108.37,13260.0
2023-10-13 13:45:00,108.36,108.41,108.29,108.34,9294.0,108.36,108.41,108.29,108.34,9294.0
2023-10-13 13:50:00,108.39,108.43,108.22,108.22,20841.0,108.39,108.43,108.22,108.22,20841.0
2023-10-13 13:55:00,108.23,108.44,108.23,108.44,8604.0,108.23,108.44,108.23,108.44,8604.0
2023-10-13 14:00:00,108.43,108.47,108.16,108.18,10281.0,108.43,108.47,108.16,108.18,10281.0
2023-10-13 14:05:00,108.21,108.32,108.04,108.07,12638.0,108.21,108.32,108.04,108.07,12638.0
2023-10-13 14:10:00,108.07,108.14,107.92,107.92,9174.0,108.07,108.14,107.92,107.92,9174.0
2023-10-13 14:15:00,107.93,108.11,107.9,108.07,12058.0,107.93,108.11,107.9,108.07,12058.0
2023-10-13 14:20:00,108.05,108.1,107.94,107.94,7828.0,108.05,108.1,107.94,107.94,7828.0
2023-10-13 14:25:00,107.93,108.06,107.81,108.06,10668.0,107.93,108.06,107.81,108.06,10668.0
2023-10-13 14:30:00,108.06,108.21,108.03,108.12,39491.0,108.06,108.21,108.03,108.12,39491.0
2023-10-13 14:35:00,108.14,108.15,107.88,107.98,43558.0,108.14,108.15,107.88,107.98,43558.0
2023-10-13 14:40:00,108.02,108.06,107.82,107.93,37867.0,108.02,108.06,107.82,107.93,37867.0
2023-10-13 14:45:00,107.88,107.92,107.62,107.7,61296.0,107.88,107.92,107.62,107.7,61296.0
2023-10-13 14:50:00,107.73,107.79,107.4,107.43,28700.0,107.73,107.79,107.4,107.43,28700.0
2023-10-13 14:55:00,107.4,107.44,107.2,107.29,12563.0,107.4,107.44,107.2,107.29,12563.0
2023-10-13 15:00:00,107.27,107.53,107.2,107.43,15985.0,107.27,107.53,107.2,107.43,15985.0
2023-10-13 15:05:00,107.42,107.44,107.07,107.26,11665.0,107.42,107.44,107.07,107.26,11665.0
2023-10-13 15:10:00,107.26,107.51,107.22,107.46,11066.0,107.26,107.51,107.22,107.46,11066.0
2023-10-13 15:15:00,107.45,107.58,107.43,107.53,11059.0,107.45,107.58,107.43,107.53,11059.0
2023-10-13 15:20:00,107.54,107.72,107.5,107.7,18469.0,107.54,107.72,107.5,107.7,18469.0
2023-10-13 15:25:00,107.73,107.83,107.53,107.65,29264.0,107.73,107.83,107.53,107.65,29264.0
2023-10-13 15:30:00,107.63,107.97,107.62,107.73,17820.0,107.63,107.97,107.62,107.73,17820.0
2023-10-13 15:35:00,107.73,107.79,107.53,107.54,14582.0,107.73,107.79,107.53,107.54,14582.0
2023-10-13 15:40:00,107.53,107.74,107.52,107.67,40137.0,107.53,107.74,107.52,107.67,40137.0
2023-10-13 15:45:00,107.67,107.9,107.64,107.9,98651.0,107.67,107.9,107.64,107.9,98651.0
2023-10-13 15:50:00,107.82,107.9,107.75,107.87,63574.0,107.82,107.9,107.75,107.87,63574.0
2023-10-13 15:55:00,107.86,108.01,107.77,107.95,133894.0,107.86,108.01,107.77,107.95,133894.0
2023-10-16 09:30:00,108.87,109.14,108.59,108.9,21179.0,108.87,109.14,108.59,108.9,21179.0
2023-10-16 09:35:00,108.79,108.88,108.31,108.35,10324.0,108.79,108.88,108.31,108.35,10324.0
2023-10-16 09:40:00,108.31,108.94,108.25,108.92,5075.0,108.31,108.94,108.25,108.92,5075.0
2023-10-16 09:45:00,108.92,109.55,108.92,109.29,14235.0,108.92,109.55,108.92,109.29,14235.0
2023-10-16 09:50:00,109.29,109.6,109.28,109.39,8595.0,109.29,109.6,109.28,109.39,8595.0
2023-10-16 09:55:00,109.31,109.31,108.88,108.92,12819.0,109.31,109.31,108.88,108.92,12819.0
2023-10-16 10:00:00,108.89,108.92,108.62,108.67,7851.0,108.89,108.92,108.62,108.67,7851.0
2023-10-16 10:05:00,108.71,108.97,108.64,108.97,7772.0,108.71,108.97,108.64,108.97,7772.0
2023-10-16 10:10:00,108.95,109.03,108.82,108.97,7459.0,108.95,109.03,108.82,108.97,7459.0
2023-10-16 10:15:00,109.01,109.24,109.0,109.22,6557.0,109.01,109.24,109.0,109.22,6557.0
2023-10-16 10:20:00,109.24,109.42,109.23,109.4,5260.0,109.24,109.42,109.23,109.4,5260.0
2023-10-16 10:25:00,109.46,109.46,109.21,109.34,15128.0,109.46,109.46,109.21,109.34,15128.0
2023-10-16 10:30:00,109.37,109.61,109.34,109.43,6700.0,109.37,109.61,109.34,109.43,6700.0
2023-10-16 10:35:00,109.43,109.51,109.22,109.26,5258.0,109.43,109.51,109.22,109.26,5258.0
2023-10-16 10:40:00,109.3,109.3,109.19,109.29,6457.0,109.3,109.3,109.19,109.29,6457.0
2023-10-16 10:45:00,109.3,109.53,109.28,109.53,5631.0,109.3,109.53,109.28,109.53,5631.0
2023-10-16 10:50:00,109.58,109.67,109.54,109.62,7109.0,109.58,109.67,109.54,109.62,7109.0
2023-10-16 10:55:00,109.61,109.7,109.59,109.7,2993.0,109.61,109.7,109.59,109.7,2993.0
2023-10-16 11:00:00,109.66,109.87,109.66,109.68,12977.0,109.66,109.87,109.66,109.68,12977.0
2023-10-16 11:05:00,109.74,109.88,109.74,109.83,6247.0,109.74,109.88,109.74,109.83,6247.0
2023-10-16 11:10:00,109.85,110.01,109.81,110.0,7470.0,109.85,110.01,109.81,110.0,7470.0
2023-10-16 11:15:00,110.0,110.11,109.84,109.95,11101.0,110.0,110.11,109.84,109.95,11101.0
2023-10-16 11:20:00,109.95,110.0,109.88,109.91,15620.0,109.95,110.0,109.88,109.91,15620.0
2023-10-16 11:25:00,109.87,109.87,109.5,109.55,30237.0,109.87,109.87,109.5,109.55,30237.0
2023-10-16 11:30:00,109.58,109.78,109.5,109.77,9897.0,109.58,109.78,109.5,109.77,9897.0
2023-10-16 11:35:00,109.78,109.87,109.66,109.78,3300.0,109.78,109.87,109.66,109.78,3300.0
2023-10-16 11:40:00,109.77,109.98,109.77,109.87,4580.0,109.77,109.98,109.77,109.87,4580.0
2023-10-16 11:45:00,109.87,109.98,109.78,109.98,3826.0,109.87,109.98,109.78,109.98,3826.0
2023-10-16 11:50:00,109.98,110.13,109.97,110.13,5549.0,109.98,110.13,109.97,110.13,5549.0
2023-10-16 11:55:00,110.14,110.28,110.04,110.26,9103.0,110.14,110.28,110.04,110.26,9103.0
2023-10-16 12:00:00,110.33,110.46,110.29,110.29,16520.0,110.33,110.46,110.29,110.29,16520.0
2023-10-16 12:05:00,110.27,110.27,110.0,110.14,14595.0,110.27,110.27,110.0,110.14,14595.0
2023-10-16 12:10:00,110.12,110.12,109.89,109.89,8042.0,110.12,110.12,109.89,109.89,8042.0
2023-10-16 12:15:00,109.94,110.14,109.94,110.05,12658.0,109.94,110.14,109.94,110.05,12658.0
2023-10-16 12:20:00,110.05,110.21,109.96,110.19,8764.0,110.05,110.21,109.96,110.19,8764.0
2023-10-16 12:25:00,110.22,110.23,110.1,110.11,10038.0,110.22,110.23,110.1,110.11,10038.0
2023-10-16 12:30:00,110.11,110.13,109.97,110.06,5427.0,110.11,110.13,109.97,110.06,5427.0
2023-10-16 12:35:00,110.07,110.3,110.06,110.26,14417.0,110.07,110.3,110.06,110.26,14417.0
2023-10-16 12:40:00,110.23,110.32,110.19,110.28,30070.0,110.23,110.32,110.19,110.28,30070.0
2023-10-16 12:45:00,110.31,110.42,110.25,110.28,19088.0,110.31,110.42,110.25,110.28,19088.0
2023-10-16 12:50:00,110.31,110.31,110.07,110.09,7703.0,110.31,110.31,110.07,110.09,7703.0
2023-10-16 12:55:00,110.09,110.17,110.06,110.13,8238.0,110.09,110.17,110.06,110.13,8238.0
2023-10-16 13:00:00,110.11,110.33,110.1,110.33,5228.0,110.11,110.33,110.1,110.33,5228.0
2023-10-16 13:05:00,110.35,110.59,110.35,110.58,12500.0,110.35,110.59,110.35,110.58,12500.0
2023-10-16 13:10:00,110.59,110.65,110.53,110.59,12350.0,110.59,110.65,110.53,110.59,12350.0
2023-10-16 13:15:00,110.59,110.66,110.37,110.37,8880.0,110.59,110.66,110.37,110.37,8880.0
2023-10-16 13:20:00,110.34,110.37,110.01,110.21,16356.0,110.34,110.37,110.01,110.21,16356.0
2023-10-16 13:25:00,110.18,110.55,110.01,110.55,10370.0,110.18,110.55,110.01,110.55,10370.0
2023-10-16 13:30:00,110.49,110.49,110.4,110.4,6699.0,110.49,110.49,110.4,110.4,6699.0
2023-10-16 13:35:00,110.42,110.67,110.42,110.58,9697.0,110.42,110.67,110.42,110.58,9697.0
2023-10-16 13:40:00,110.57,110.83,110.56,110.8,10216.0,110.57,110.83,110.56,110.8,10216.0
2023-10-16 13:45:00,110.8,110.86,110.73,110.79,9458.0,110.8,110.86,110.73,110.79,9458.0
2023-10-16 13:50:00,110.81,110.94,110.76,110.9,17440.0,110.81,110.94,110.76,110.9,17440.0
2023-10-16 13:55:00,110.9,111.06,110.86,111.06,13708.0,110.9,111.06,110.86,111.06,13708.0
2023-10-16 14:00:00,111.05,111.07,110.97,110.98,12732.0,111.05,111.07,110.97,110.98,12732.0
2023-10-16 14:05:00,110.97,110.98,110.82,110.84,10558.0,110.97,110.98,110.82,110.84,10558.0
2023-10-16 14:10:00,110.85,110.95,110.58,110.61,13982.0,110.85,110.95,110.58,110.61,13982.0
2023-10-16 14:15:00,110.59,110.68,110.58,110.64,5471.0,110.59,110.68,110.58,110.64,5471.0
2023-10-16 14:20:00,110.64,110.65,110.47,110.49,4946.0,110.64,110.65,110.47,110.49,4946.0
2023-10-16 14:25:00,110.49,110.51,110.08,110.08,29416.0,110.49,110.51,110.08,110.08,29416.0
2023-10-16 14:30:00,110.08,110.11,109.97,109.98,12489.0,110.08,110.11,109.97,109.98,12489.0
2023-10-16 14:35:00,109.98,109.99,109.77,109.87,10005.0,109.98,109.99,109.77,109.87,10005.0
2023-10-16 14:40:00,109.89,109.98,109.82,109.92,10698.0,109.89,109.98,109.82,109.92,10698.0
2023-10-16 14:45:00,109.92,110.0,109.79,109.96,6937.0,109.92,110.0,109.79,109.96,6937.0
2023-10-16 14:50:00,109.99,110.18,109.94,110.17,14035.0,109.99,110.18,109.94,110.17,14035.0
2023-10-16 14:55:00,110.21,110.5,110.2,110.5,14182.0,110.21,110.5,110.2,110.5,14182.0
2023-10-16 15:00:00,110.48,110.57,110.44,110.56,16019.0,110.48,110.57,110.44,110.56,16019.0
2023-10-16 15:05:00,110.56,110.68,110.54,110.67,16249.0,110.56,110.68,110.54,110.67,16249.0
2023-10-16 15:10:00,110.67,110.67,110.38,110.39,11389.0,110.67,110.67,110.38,110.39,11389.0
2023-10-16 15:15:00,110.38,110.49,110.36,110.47,11938.0,110.38,110.49,110.36,110.47,11938.0
2023-10-16 15:20:00,110.5,110.66,110.5,110.6,11716.0,110.5,110.66,110.5,110.6,11716.0
2023-10-16 15:25:00,110.61,110.71,110.6,110.67,11562.0,110.61,110.71,110.6,110.67,11562.0
2023-10-16 15:30:00,110.66,110.74,110.28,110.29,20395.0,110.66,110.74,110.28,110.29,20395.0
2023-10-16 15:35:00,110.28,110.6,110.27,110.5,19397.0,110.28,110.6,110.27,110.5,19397.0
2023-10-16 15:40:00,110.5,110.59,110.44,110.52,20813.0,110.5,110.59,110.44,110.52,20813.0
2023-10-16 15:45:00,110.52,110.6,110.47,110.49,28065.0,110.52,110.6,110.47,110.49,28065.0
2023-10-16 15:50:00,110.47,110.49,110.27,110.38,43861.0,110.47,110.49,110.27,110.38,43861.0
2023-10-16 15:55:00,110.37,110.37,110.07,110.08,99496.0,110.37,110.37,110.07,110.08,99496.0
2023-10-17 09:30:00,112.41,112.78,112.02,112.53,64952.0,112.41,112.78,112.02,112.53,64952.0
2023-10-17 09:35:00,112.44,112.6,111.73,112.21,30010.0,112.44,112.6,111.73,112.21,30010.0
2023-10-17 09:40:00,112.36,112.43,111.88,112.09,14648.0,112.36,112.43,111.88,112.09,14648.0
2023-10-17 09:45:00,112.13,113.22,112.13,112.77,36223.0,112.13,113.22,112.13,112.77,36223.0
2023-10-17 09:50:00,112.84,113.41,112.78,113.03,21670.0,112.84,113.41,112.78,113.03,21670.0
2023-10-17 09:55:00,113.05,113.12,112.5,112.59,22026.0,113.05,113.12,112.5,112.59,22026.0
2023-10-17 10:00:00,112.52,112.87,112.52,112.8,40484.0,112.52,112.87,112.52,112.8,40484.0
2023-10-17 10:05:00,112.78,112.93,112.47,112.86,17680.0,112.78,112.93,112.47,112.86,17680.0
2023-10-17 10:10:00,112.95,113.6,112.95,113.54,19923.0,112.95,113.6,112.95,113.54,19923.0
2023-10-17 10:15:00,113.57,113.6,113.26,113.55,32228.0,113.57,113.6,113.26,113.55,32228.0
2023-10-17 10:20:00,113.55,113.77,113.42,113.49,19235.0,113.55,113.77,113.42,113.49,19235.0
2023-10-17 10:25:00,113.49,113.56,113.36,113.5,10539.0,113.49,113.56,113.36,113.5,10539.0
2023-10-17 10:30:00,113.54,113.55,113.19,113.19,9018.0,113.54,113.55,113.19,113.19,9018.0
2023-10-17 10:35:00,113.22,113.67,113.2,113.52,12339.0,113.22,113.67,113.2,113.52,12339.0
2023-10-17 10:40:00,113.52,113.7,113.46,113.7,15272.0,113.52,113.7,113.46,113.7,15272.0
2023-10-17 10:45:00,113.67,114.04,113.67,114.04,37996.0,113.67,114.04,113.67,114.04,37996.0
2023-10-17 10:50:00,114.03,114.16,113.81,113.97,25095.0,114.03,114.16,113.81,113.97,25095.0
2023-10-17 10:55:00,113.97,114.01,113.63,113.87,11598.0,113.97,114.01,113.63,113.87,11598.0
2023-10-17 11:00:00,113.88,114.34,113.88,114.28,18274.0,113.88,114.34,113.88,114.28,18274.0
2023-10-17 11:05:00,114.24,114.41,114.04,114.14,19092.0,114.24,114.41,114.04,114.14,19092.0
2023-10-17 11:10:00,114.19,114.19,114.0,114.07,7617.0,114.19,114.19,114.0,114.07,7617.0
2023-10-17 11:15:00,114.06,114.15,113.84,113.99,12503.0,114.06,114.15,113.84,113.99,12503.0
2023-10-17 11:20:00,113.98,114.13,113.87,114.04,31518.0,113.98,114.13,113.87,114.04,31518.0
2023-10-17 11:25:00,114.03,114.18,113.81,113.97,16014.0,114.03,114.18,113.81,113.97,16014.0
2023-10-17 11:30:00,113.97,114.05,113.69,113.78,12583.0,113.97,114.05,113.69,113.78,12583.0
2023-10-17 11:35:00,113.8,114.03,113.76,113.94,10464.0,113.8,114.03,113.76,113.94,10464.0
2023-10-17 11:40:00,113.95,114.17,113.94,114.13,12538.0,113.95,114.17,113.94,114.13,12538.0
2023-10-17 11:45:00,114.13,114.48,114.11,114.47,23336.0,114.13,114.48,114.11,114.47,23336.0
2023-10-17 11:50:00,114.46,114.64,114.46,114.63,18965.0,114.46,114.64,114.46,114.63,18965.0
2023-10-17 11:55:00,114.64,114.67,114.42,114.66,13030.0,114.64,114.67,114.42,114.66,13030.0
2023-10-17 12:00:00,114.66,114.66,114.49,114.54,13387.0,114.66,114.66,114.49,114.54,13387.0
2023-10-17 12:05:00,114.55,114.55,114.29,114.42,13889.0,114.55,114.55,114.29,114.42,13889.0
2023-10-17 12:10:00,114.45,114.74,114.45,114.72,20687.0,114.45,114.74,114.45,114.72,20687.0
2023-10-17 12:15:00,114.71,114.83,114.51,114.66,18795.0,114.71,114.83,114.51,114.66,18795.0
2023-10-17 12:20:00,114.66,115.04,114.66,115.03,24201.0,114.66,115.04,114.66,115.03,24201.0
2023-10-17 12:25:00,115.05,115.13,115.0,115.08,19461.0,115.05,115.13,115.0,115.08,19461.0
2023-10-17 12:30:00,115.07,115.11,115.0,115.02,28722.0,115.07,115.11,115.0,115.02,28722.0
2023-10-17 12:35:00,115.02,115.04,114.7,114.77,38054.0,115.02,115.04,114.7,114.77,38054.0
2023-10-17 12:40:00,114.73,114.95,114.68,114.93,17090.0,114.73,114.95,114.68,114.93,17090.0
2023-10-17 12:45:00,114.96,114.97,114.84,114.96,17213.0,114.96,114.97,114.84,114.96,17213.0
2023-10-17 12:50:00,114.95,115.0,114.71,114.86,12697.0,114.95,115.0,114.71,114.86,12697.0
2023-10-17 12:55:00,114.87,114.99,114.73,114.98,13352.0,114.87,114.99,114.73,114.98,13352.0
2023-10-17 13:00:00,114.97,115.05,114.92,114.95,15306.0,114.97,115.05,114.92,114.95,15306.0
2023-10-17 13:05:00,114.97,114.98,114.82,114.96,9716.0,114.97,114.98,114.82,114.96,9716.0
2023-10-17 13:10:00,114.96,115.1,114.92,114.95,15474.0,114.96,115.1,114.92,114.95,15474.0
2023-10-17 13:15:00,114.98,115.11,114.94,115.1,20561.0,114.98,115.11,114.94,115.1,20561.0
2023-10-17 13:20:00,115.09,115.27,115.05,115.23,25714.0,115.09,115.27,115.05,115.23,25714.0
2023-10-17 13:25:00,115.23,115.27,115.13,115.22,27758.0,115.23,115.27,115.13,115.22,27758.0
2023-10-17 13:30:00,115.2,115.21,114.92,115.08,48136.0,115.2,115.21,114.92,115.08,48136.0
2023-10-17 13:35:00,115.09,115.18,114.89,114.9,18537.0,115.09,115.18,114.89,114.9,18537.0
2023-10-17 13:40:00,114.96,115.14,114.96,115.04,12558.0,114.96,115.14,114.96,115.04,12558.0
2023-10-17 13:45:00,115.04,115.18,114.98,115.15,29181.0,115.04,115.18,114.98,115.15,29181.0
2023-10-17 13:50:00,115.12,115.15,114.89,115.01,37457.0,115.12,115.15,114.89,115.01,37457.0
2023-10-17 13:55:00,114.99,114.99,114.69,114.77,16162.0,114.99,114.99,114.69,114.77,16162.0
2023-10-17 14:00:00,114.73,114.94,114.7,114.87,13476.0,114.73,114.94,114.7,114.87,13476.0
2023-10-17 14:05:00,114.83,114.98,114.79,114.94,13121.0,114.83,114.98,114.79,114.94,13121.0
2023-10-17 14:10:00,114.9,114.97,114.82,114.97,12954.0,114.9,114.97,114.82,114.97,12954.0
2023-10-17 14:15:00,114.97,115.18,114.94,114.99,30350.0,114.97,115.18,114.94,114.99,30350.0
2023-10-17 14:20:00,115.0,115.19,114.98,115.14,16671.0,115.0,115.19,114.98,115.14,16671.0
2023-10-17 14:25:00,115.14,115.26,115.13,115.24,9998.0,115.14,115.26,115.13,115.24,9998.0
2023-10-17 14:30:00,115.2,115.21,115.08,115.13,10733.0,115.2,115.21,115.08,115.13,10733.0
2023-10-17 14:35:00,115.16,115.29,115.08,115.27,10281.0,115.16,115.29,115.08,115.27,10281.0
2023-10-17 14:40:00,115.27,115.6,115.26,115.36,15774.0,115.27,115.6,115.26,115.36,15774.0
2023-10-17 14:45:00,115.36,115.45,115.32,115.43,14438.0,115.36,115.45,115.32,115.43,14438.0
2023-10-17 14:50:00,115.38,115.38,115.17,115.17,10312.0,115.38,115.38,115.17,115.17,10312.0
2023-10-17 14:55:00,115.16,115.31,114.94,114.98,27369.0,115.16,115.31,114.94,114.98,27369.0
2023-10-17 15:00:00,114.94,115.01,114.75,114.76,18976.0,114.94,115.01,114.75,114.76,18976.0
2023-10-17 15:05:00,114.76,114.95,114.67,114.93,30047.0,114.76,114.95,114.67,114.93,30047.0
2023-10-17 15:10:00,114.93,115.14,114.93,115.09,48667.0,114.93,115.14,114.93,115.09,48667.0
2023-10-17 15:15:00,115.11,115.28,115.11,115.24,18662.0,115.11,115.28,115.11,115.24,18662.0
2023-10-17 15:20:00,115.27,115.44,115.26,115.37,15002.0,115.27,115.44,115.26,115.37,15002.0
2023-10-17 15:25:00,115.37,115.58,115.37,115.55,34284.0,115.37,115.58,115.37,115.55,34284.0
2023-10-17 15:30:00,115.55,115.55,115.25,115.54,34718.0,115.55,115.55,115.25,115.54,34718.0
2023-10-17 15:35:00,115.54,115.78,115.51,115.72,82276.0,115.54,115.78,115.51,115.72,82276.0
2023-10-17 15:40:00,115.7,115.87,115.64,115.81,62618.0,115.7,115.87,115.64,115.81,62618.0
2023-10-17 15:45:00,115.81,115.89,115.46,115.54,72055.0,115.81,115.89,115.46,115.54,72055.0
2023-10-17 15:50:00,115.55,115.74,115.39,115.73,98198.0,115.55,115.74,115.39,115.73,98198.0
2023-10-17 15:55:00,115.75,115.75,115.21,115.37,187878.0,115.75,115.75,115.21,115.37,187878.0
2023-10-18 09:30:00,114.86,115.09,113.87,113.97,30644.0,114.86,115.09,113.87,113.97,30644.0
2023-10-18 09:35:00,114.13,114.81,114.08,114.81,9822.0,114.13,114.81,114.08,114.81,9822.0
2023-10-18 09:40:00,114.73,115.06,114.61,114.83,11636.0,114.73,115.06,114.61,114.83,11636.0
2023-10-18 09:45:00,114.8,115.17,114.76,114.81,9161.0,114.8,115.17,114.76,114.81,9161.0
2023-10-18 09:50:00,114.89,114.94,114.5,114.51,10086.0,114.89,114.94,114.5,114.51,10086.0
2023-10-18 09:55:00,114.59,114.77,114.27,114.64,9911.0,114.59,114.77,114.27,114.64,9911.0
2023-10-18 10:00:00,114.7,114.86,114.66,114.84,8744.0,114.7,114.86,114.66,114.84,8744.0
2023-10-18 10:05:00,114.75,114.76,114.34,114.34,7893.0,114.75,114.76,114.34,114.34,7893.0
2023-10-18 10:10:00,114.28,114.37,113.85,113.94,10210.0,114.28,114.37,113.85,113.94,10210.0
2023-10-18 10:15:00,113.93,114.37,113.8,114.37,31462.0,113.93,114.37,113.8,114.37,31462.0
2023-10-18 10:20:00,114.31,114.64,114.31,114.61,26500.0,114.31,114.64,114.31,114.61,26500.0
2023-10-18 10:25:00,114.55,114.64,114.15,114.16,10144.0,114.55,114.64,114.15,114.16,10144.0
2023-10-18 10:30:00,114.13,114.79,114.08,114.67,9113.0,114.13,114.79,114.08,114.67,9113.0
2023-10-18 10:35:00,114.73,114.8,114.22,114.22,13334.0,114.73,114.8,114.22,114.22,13334.0
2023-10-18 10:40:00,114.28,114.28,113.98,114.13,25516.0,114.28,114.28,113.98,114.13,25516.0
2023-10-18 10:45:00,114.1,114.18,113.96,113.96,6236.0,114.1,114.18,113.96,113.96,6236.0
2023-10-18 10:50:00,113.94,114.19,113.92,113.94,13087.0,113.94,114.19,113.92,113.94,13087.0
2023-10-18 10:55:00,113.94,114.12,113.92,114.02,6533.0,113.94,114.12,113.92,114.02,6533.0
2023-10-18 11:00:00,114.04,114.04,113.63,113.71,8894.0,114.04,114.04,113.63,113.71,8894.0
2023-10-18 11:05:00,113.7,113.9,113.7,113.78,13597.0,113.7,113.9,113.7,113.78,13597.0
2023-10-18 11:10:00,113.75,113.8,113.52,113.6,14176.0,113.75,113.8,113.52,113.6,14176.0
2023-10-18 11:15:00,113.58,113.79,113.57,113.72,12212.0,113.58,113.79,113.57,113.72,12212.0
2023-10-18 11:20:00,113.71,113.87,113.71,113.78,8869.0,113.71,113.87,113.71,113.78,8869.0
2023-10-18 11:25:00,113.77,114.0,113.77,113.93,6760.0,113.77,114.0,113.77,113.93,6760.0
2023-10-18 11:30:00,113.96,114.03,113.78,113.8,4261.0,113.96,114.03,113.78,113.8,4261.0
2023-10-18 11:35:00,113.87,114.16,113.87,113.91,22586.0,113.87,114.16,113.87,113.91,22586.0
2023-10-18 11:40:00,113.86,114.0,113.72,113.76,21109.0,113.86,114.0,113.72,113.76,21109.0
2023-10-18 11:45:00,113.78,114.02,113.75,114.02,10515.0,113.78,114.02,113.75,114.02,10515.0
2023-10-18 11:50:00,114.02,114.13,113.88,113.97,8332.0,114.02,114.13,113.88,113.97,8332.0
2023-10-18 11:55:00,113.95,114.16,113.95,114.12,10070.0,113.95,114.16,113.95,114.12,10070.0
2023-10-18 12:00:00,114.1,114.2,113.9,114.12,13866.0,114.1,114.2,113.9,114.12,13866.0
2023-10-18 12:05:00,114.15,114.15,113.73,113.96,8286.0,114.15,114.15,113.73,113.96,8286.0
2023-10-18 12:10:00,113.98,114.04,113.61,113.64,6401.0,113.98,114.04,113.61,113.64,6401.0
2023-10-18 12:15:00,113.67,113.84,113.66,113.78,9733.0,113.67,113.84,113.66,113.78,9733.0
2023-10-18 12:20:00,113.75,113.91,113.7,113.88,18669.0,113.75,113.91,113.7,113.88,18669.0
2023-10-18 12:25:00,113.86,114.02,113.8,113.94,9032.0,113.86,114.02,113.8,113.94,9032.0
2023-10-18 12:30:00,113.95,114.1,113.95,114.0,3821.0,113.95,114.1,113.95,114.0,3821.0
2023-10-18 12:35:00,113.97,114.12,113.97,114.01,6758.0,113.97,114.12,113.97,114.01,6758.0
2023-10-18 12:40:00,114.04,114.14,113.94,114.08,7968.0,114.04,114.14,113.94,114.08,7968.0
2023-10-18 12:45:00,114.1,114.14,113.95,113.98,6042.0,114.1,114.14,113.95,113.98,6042.0
2023-10-18 12:50:00,113.96,113.96,113.88,113.92,2594.0,113.96,113.96,113.88,113.92,2594.0
2023-10-18 12:55:00,113.88,114.21,113.88,114.19,7654.0,113.88,114.21,113.88,114.19,7654.0
2023-10-18 13:00:00,114.23,114.63,114.17,114.61,13414.0,114.23,114.63,114.17,114.61,13414.0
2023-10-18 13:05:00,114.63,114.79,114.56,114.58,25577.0,114.63,114.79,114.56,114.58,25577.0
2023-10-18 13:10:00,114.58,114.63,114.44,114.53,4800.0,114.58,114.63,114.44,114.53,4800.0
2023-10-18 13:15:00,114.54,114.77,114.47,114.54,6918.0,114.54,114.77,114.47,114.54,6918.0
2023-10-18 13:20:00,114.5,114.51,114.37,114.4,14116.0,114.5,114.51,114.37,114.4,14116.0
2023-10-18 13:25:00,114.42,114.51,114.37,114.39,9548.0,114.42,114.51,114.37,114.39,9548.0
2023-10-18 13:30:00,114.34,114.35,113.95,114.0,15240.0,114.34,114.35,113.95,114.0,15240.0
2023-10-18 13:35:00,113.96,114.05,113.8,113.99,16418.0,113.96,114.05,113.8,113.99,16418.0
2023-10-18 13:40:00,114.02,114.13,113.98,114.09,6711.0,114.02,114.13,113.98,114.09,6711.0
2023-10-18 13:45:00,114.1,114.11,113.93,114.0,11449.0,114.1,114.11,113.93,114.0,11449.0
2023-10-18 13:50:00,114.0,114.11,113.89,113.96,17346.0,114.0,114.11,113.89,113.96,17346.0
2023-10-18 13:55:00,113.96,114.23,113.93,114.2,15389.0,113.96,114.23,113.93,114.2,15389.0
2023-10-18 14:00:00,114.23,114.32,114.13,114.17,9141.0,114.23,114.32,114.13,114.17,9141.0
2023-10-18 14:05:00,114.2,114.3,114.01,114.25,14262.0,114.2,114.3,114.01,114.25,14262.0
2023-10-18 14:10:00,114.21,114.31,114.12,114.31,6603.0,114.21,114.31,114.12,114.31,6603.0
2023-10-18 14:15:00,114.31,114.31,114.13,114.22,9174.0,114.31,114.31,114.13,114.22,9174.0
2023-10-18 14:20:00,114.19,114.23,114.14,114.18,3717.0,114.19,114.23,114.14,114.18,3717.0
2023-10-18 14:25:00,114.19,114.24,114.15,114.23,7977.0,114.19,114.24,114.15,114.23,7977.0
2023-10-18 14:30:00,114.18,114.38,114.14,114.17,9884.0,114.18,114.38,114.14,114.17,9884.0
2023-10-18 14:35:00,114.17,114.21,114.14,114.16,7551.0,114.17,114.21,114.14,114.16,7551.0
2023-10-18 14:40:00,114.14,114.28,114.07,114.24,19552.0,114.14,114.28,114.07,114.24,19552.0
2023-10-18 14:45:00,114.26,114.27,114.02,114.03,8446.0,114.26,114.27,114.02,114.03,8446.0
2023-10-18 14:50:00,114.0,114.07,113.87,114.06,18291.0,114.0,114.07,113.87,114.06,18291.0
2023-10-18 14:55:00,114.07,114.22,114.05,114.07,9493.0,114.07,114.22,114.05,114.07,9493.0
2023-10-18 15:00:00,114.05,114.11,113.91,114.09,13170.0,114.05,114.11,113.91,114.09,13170.0
2023-10-18 15:05:00,114.09,114.11,113.92,114.0,9614.0,114.09,114.11,113.92,114.0,9614.0
2023-10-18 15:10:00,114.02,114.12,114.0,114.05,10815.0,114.02,114.12,114.0,114.05,10815.0
2023-10-18 15:15:00,114.04,114.2,114.01,114.08,14459.0,114.04,114.2,114.01,114.08,14459.0
2023-10-18 15:20:00,114.08,114.27,114.07,114.27,16433.0,114.08,114.27,114.07,114.27,16433.0
2023-10-18 15:25:00,114.27,114.28,114.13,114.21,19708.0,114.27,114.28,114.13,114.21,19708.0
2023-10-18 15:30:00,114.22,114.27,114.16,114.22,23603.0,114.22,114.27,114.16,114.22,23603.0
2023-10-18 15:35:00,114.2,114.25,114.11,114.13,19411.0,114.2,114.25,114.11,114.13,19411.0
2023-10-18 15:40:00,114.12,114.16,114.06,114.09,24252.0,114.12,114.16,114.06,114.09,24252.0
2023-10-18 15:45:00,114.07,114.08,113.7,113.7,24704.0,114.07,114.08,113.7,113.7,24704.0
2023-10-18 15:50:00,113.74,113.88,113.66,113.8,36693.0,113.74,113.88,113.66,113.8,36693.0
2023-10-18 15:55:00,113.78,113.88,113.71,113.76,90563.0,113.78,113.88,113.71,113.76,90563.0
2023-10-19 09:30:00,113.74,114.06,113.69,113.7,10965.0,113.74,114.06,113.69,113.7,10965.0
2023-10-19 09:35:00,113.66,113.84,113.21,113.84,9960.0,113.66,113.84,113.21,113.84,9960.0
2023-10-19 09:40:00,113.84,114.08,113.72,114.08,8908.0,113.84,114.08,113.72,114.08,8908.0
2023-10-19 09:45:00,114.0,114.0,113.86,113.86,4521.0,114.0,114.0,113.86,113.86,4521.0
2023-10-19 09:50:00,113.79,113.82,113.01,113.03,11010.0,113.79,113.82,113.01,113.03,11010.0
2023-10-19 09:55:00,113.08,113.22,112.91,112.94,33911.0,113.08,113.22,112.91,112.94,33911.0
2023-10-19 10:00:00,112.97,113.03,112.53,113.0,13274.0,112.97,113.03,112.53,113.0,13274.0
2023-10-19 10:05:00,113.05,113.2,112.8,113.01,15577.0,113.05,113.2,112.8,113.01,15577.0
2023-10-19 10:10:00,113.05,113.2,112.8,113.04,8303.0,113.05,113.2,112.8,113.04,8303.0
2023-10-19 10:15:00,112.98,112.98,112.83,112.88,5623.0,112.98,112.98,112.83,112.88,5623.0
2023-10-19 10:20:00,112.93,112.97,112.82,112.87,7071.0,112.93,112.97,112.82,112.87,7071.0
2023-10-19 10:25:00,112.95,113.25,112.91,113.21,22414.0,112.95,113.25,112.91,113.21,22414.0
2023-10-19 10:30:00,113.17,113.35,112.97,113.01,15898.0,113.17,113.35,112.97,113.01,15898.0
2023-10-19 10:35:00,113.0,113.18,112.73,112.8,11044.0,113.0,113.18,112.73,112.8,11044.0
2023-10-19 10:40:00,112.82,113.16,112.81,113.05,8166.0,112.82,113.16,112.81,113.05,8166.0
2023-10-19 10:45:00,113.11,113.2,113.06,113.14,6353.0,113.11,113.2,113.06,113.14,6353.0
2023-10-19 10:50:00,113.1,113.12,112.87,113.01,25072.0,113.1,113.12,112.87,113.01,25072.0
2023-10-19 10:55:00,113.02,113.02,112.65,112.71,10668.0,113.02,113.02,112.65,112.71,10668.0
2023-10-19 11:00:00,112.71,113.02,112.67,113.02,8531.0,112.71,113.02,112.67,113.02,8531.0
2023-10-19 11:05:00,113.04,113.05,112.89,112.94,4541.0,113.04,113.05,112.89,112.94,4541.0
2023-10-19 11:10:00,112.97,113.06,112.97,113.03,5388.0,112.97,113.06,112.97,113.03,5388.0
2023-10-19 11:15:00,113.06,113.12,112.92,112.96,9068.0,113.06,113.12,112.92,112.96,9068.0
2023-10-19 11:20:00,113.0,113.28,112.95,113.28,8729.0,113.0,113.28,112.95,113.28,8729.0
2023-10-19 11:25:00,113.28,113.4,113.27,113.34,6795.0,113.28,113.4,113.27,113.34,6795.0
2023-10-19 11:30:00,113.35,113.44,113.26,113.44,7007.0,113.35,113.44,113.26,113.44,7007.0
2023-10-19 11:35:00,113.45,113.45,113.34,113.39,3656.0,113.45,113.45,113.34,113.39,3656.0
2023-10-19 11:40:00,113.4,113.6,113.35,113.58,12025.0,113.4,113.6,113.35,113.58,12025.0
2023-10-19 11:45:00,113.59,113.82,113.55,113.8,6874.0,113.59,113.82,113.55,113.8,6874.0
2023-10-19 11:50:00,113.73,113.76,113.52,113.56,11909.0,113.73,113.76,113.52,113.56,11909.0
2023-10-19 11:55:00,113.53,113.73,113.53,113.67,5367.0,113.53,113.73,113.53,113.67,5367.0
2023-10-19 12:00:00,113.62,114.27,113.48,113.91,14627.0,113.62,114.27,113.48,113.91,14627.0
2023-10-19 12:05:00,113.93,113.94,113.66,113.8,7120.0,113.93,113.94,113.66,113.8,7120.0
2023-10-19 12:10:00,113.84,113.97,113.8,113.92,3760.0,113.84,113.97,113.8,113.92,3760.0
2023-10-19 12:15:00,113.91,114.07,113.88,114.01,4788.0,113.91,114.07,113.88,114.01,4788.0
2023-10-19 12:20:00,114.07,114.23,113.99,114.0,7851.0,114.07,114.23,113.99,114.0,7851.0
2023-10-19 12:25:00,113.81,113.82,113.58,113.58,7474.0,113.81,113.82,113.58,113.58,7474.0
2023-10-19 12:30:00,113.64,113.79,113.54,113.57,7700.0,113.64,113.79,113.54,113.57,7700.0
2023-10-19 12:35:00,113.55,113.55,113.33,113.48,7472.0,113.55,113.55,113.33,113.48,7472.0
2023-10-19 12:40:00,113.46,113.58,113.18,113.39,6220.0,113.46,113.58,113.18,113.39,6220.0
2023-10-19 12:45:00,113.54,113.81,113.54,113.8,4408.0,113.54,113.81,113.54,113.8,4408.0
2023-10-19 12:50:00,113.75,114.12,113.64,114.09,7762.0,113.75,114.12,113.64,114.09,7762.0
2023-10-19 12:55:00,114.14,114.23,114.03,114.2,7481.0,114.14,114.23,114.03,114.2,7481.0
2023-10-19 13:00:00,114.13,114.48,114.08,114.24,8038.0,114.13,114.48,114.08,114.24,8038.0
2023-10-19 13:05:00,114.22,114.42,114.22,114.28,6054.0,114.22,114.42,114.22,114.28,6054.0
2023-10-19 13:10:00,114.34,114.38,114.19,114.3,11365.0,114.34,114.38,114.19,114.3,11365.0
2023-10-19 13:15:00,114.29,114.58,114.25,114.3,7634.0,114.29,114.58,114.25,114.3,7634.0
2023-10-19 13:20:00,114.36,114.54,114.33,114.41,13654.0,114.36,114.54,114.33,114.41,13654.0
2023-10-19 13:25:00,114.34,114.4,114.18,114.4,7770.0,114.34,114.4,114.18,114.4,7770.0
2023-10-19 13:30:00,114.45,114.59,114.12,114.12,3609.0,114.45,114.59,114.12,114.12,3609.0
2023-10-19 13:35:00,113.95,113.95,113.8,113.86,3819.0,113.95,113.95,113.8,113.86,3819.0
2023-10-19 13:40:00,113.9,113.91,113.74,113.8,7607.0,113.9,113.91,113.74,113.8,7607.0
2023-10-19 13:45:00,113.8,113.86,113.55,113.55,3442.0,113.8,113.86,113.55,113.55,3442.0
2023-10-19 13:50:00,113.53,113.56,113.41,113.48,5968.0,113.53,113.56,113.41,113.48,5968.0
2023-10-19 13:55:00,113.49,113.61,113.42,113.49,6771.0,113.49,113.61,113.42,113.49,6771.0
2023-10-19 14:00:00,113.44,113.54,113.34,113.45,11919.0,113.44,113.54,113.34,113.45,11919.0
2023-10-19 14:05:00,113.42,113.45,113.31,113.31,6092.0,113.42,113.45,113.31,113.31,6092.0
2023-10-19 14:10:00,113.32,113.36,113.23,113.24,3767.0,113.32,113.36,113.23,113.24,3767.0
2023-10-19 14:15:00,113.24,113.46,113.24,113.4,11320.0,113.24,113.46,113.24,113.4,11320.0
2023-10-19 14:20:00,113.41,113.45,113.23,113.23,5718.0,113.41,113.45,113.23,113.23,5718.0
2023-10-19 14:25:00,113.21,113.26,113.12,113.16,6254.0,113.21,113.26,113.12,113.16,6254.0
2023-10-19 14:30:00,113.11,113.11,112.92,112.93,5888.0,113.11,113.11,112.92,112.93,5888.0
2023-10-19 14:35:00,112.93,113.27,112.85,113.26,8994.0,112.93,113.27,112.85,113.26,8994.0
2023-10-19 14:40:00,113.27,113.27,113.08,113.1,8326.0,113.27,113.27,113.08,113.1,8326.0
2023-10-19 14:45:00,113.04,113.16,113.03,113.11,7604.0,113.04,113.16,113.03,113.11,7604.0
2023-10-19 14:50:00,113.11,113.15,113.04,113.06,6935.0,113.11,113.15,113.04,113.06,6935.0
2023-10-19 14:55:00,113.06,113.44,113.03,113.39,14262.0,113.06,113.44,113.03,113.39,14262.0
2023-10-19 15:00:00,113.34,113.48,113.29,113.42,5781.0,113.34,113.48,113.29,113.42,5781.0
2023-10-19 15:05:00,113.45,113.45,113.24,113.3,6072.0,113.45,113.45,113.24,113.3,6072.0
2023-10-19 15:10:00,113.37,113.39,113.25,113.26,7956.0,113.37,113.39,113.25,113.26,7956.0
2023-10-19 15:15:00,113.22,113.24,113.09,113.22,9449.0,113.22,113.24,113.09,113.22,9449.0
2023-10-19 15:20:00,113.25,113.25,113.1,113.19,10459.0,113.25,113.25,113.1,113.19,10459.0
2023-10-19 15:25:00,113.18,113.2,113.05,113.17,9692.0,113.18,113.2,113.05,113.17,9692.0
2023-10-19 15:30:00,113.2,113.32,113.1,113.24,9908.0,113.2,113.32,113.1,113.24,9908.0
2023-10-19 15:35:00,113.2,113.29,113.13,113.14,8274.0,113.2,113.29,113.13,113.14,8274.0
2023-10-19 15:40:00,113.1,113.15,112.86,112.95,15789.0,113.1,113.15,112.86,112.95,15789.0
2023-10-19 15:45:00,112.92,113.13,112.86,113.13,26831.0,112.92,113.13,112.86,113.13,26831.0
2023-10-19 15:50:00,113.09,113.22,113.03,113.17,25209.0,113.09,113.22,113.03,113.17,25209.0
2023-10-19 15:55:00,113.19,113.26,113.07,113.08,81652.0,113.19,113.26,113.07,113.08,81652.0
2023-10-20 09:30:00,113.35,113.36,112.16,112.53,69455.0,113.35,113.36,112.16,112.53,69455.0
2023-10-20 09:35:00,112.48,112.69,112.16,112.17,2500.0,112.48,112.69,112.16,112.17,2500.0
2023-10-20 09:40:00,112.37,112.93,112.33,112.78,20601.0,112.37,112.93,112.33,112.78,20601.0
2023-10-20 09:45:00,112.78,112.95,112.58,112.95,3748.0,112.78,112.95,112.58,112.95,3748.0
2023-10-20 09:50:00,112.9,112.92,112.68,112.91,7007.0,112.9,112.92,112.68,112.91,7007.0
2023-10-20 09:55:00,112.88,113.0,112.71,112.83,4783.0,112.88,113.0,112.71,112.83,4783.0
2023-10-20 10:00:00,112.8,112.84,112.67,112.69,6054.0,112.8,112.84,112.67,112.69,6054.0
2023-10-20 10:05:00,112.73,112.75,112.35,112.73,8081.0,112.73,112.75,112.35,112.73,8081.0
2023-10-20 10:10:00,112.73,112.74,112.46,112.55,4227.0,112.73,112.74,112.46,112.55,4227.0
2023-10-20 10:15:00,112.59,112.59,112.27,112.31,6568.0,112.59,112.59,112.27,112.31,6568.0
2023-10-20 10:20:00,112.34,112.51,112.23,112.51,10743.0,112.34,112.51,112.23,112.51,10743.0
2023-10-20 10:25:00,112.41,112.43,112.33,112.34,3400.0,112.41,112.43,112.33,112.34,3400.0
2023-10-20 10:30:00,112.28,112.62,112.24,112.62,12799.0,112.28,112.62,112.24,112.62,12799.0
2023-10-20 10:35:00,112.62,112.62,112.24,112.31,5765.0,112.62,112.62,112.24,112.31,5765.0
2023-10-20 10:40:00,112.35,112.45,112.25,112.45,2200.0,112.35,112.45,112.25,112.45,2200.0
2023-10-20 10:45:00,112.56,112.9,112.56,112.85,5555.0,112.56,112.9,112.56,112.85,5555.0
2023-10-20 10:50:00,112.83,112.83,112.54,112.62,13791.0,112.83,112.83,112.54,112.62,13791.0
2023-10-20 10:55:00,112.66,112.71,112.52,112.68,5258.0,112.66,112.71,112.52,112.68,5258.0
2023-10-20 11:00:00,112.74,112.9,112.64,112.66,4210.0,112.74,112.9,112.64,112.66,4210.0
2023-10-20 11:05:00,112.68,112.69,112.29,112.35,4132.0,112.68,112.69,112.29,112.35,4132.0
2023-10-20 11:10:00,112.32,112.44,112.29,112.42,7519.0,112.32,112.44,112.29,112.42,7519.0
2023-10-20 11:15:00,112.43,112.5,112.32,112.42,4702.0,112.43,112.5,112.32,112.42,4702.0
2023-10-20 11:20:00,112.45,112.47,112.35,112.38,2457.0,112.45,112.47,112.35,112.38,2457.0
2023-10-20 11:25:00,112.33,112.41,112.3,112.35,1733.0,112.33,112.41,112.3,112.35,1733.0
2023-10-20 11:30:00,112.35,112.35,111.96,111.96,9786.0,112.35,112.35,111.96,111.96,9786.0
2023-10-20 11:35:00,112.03,112.15,111.93,112.1,5611.0,112.03,112.15,111.93,112.1,5611.0
2023-10-20 11:40:00,112.11,112.22,112.05,112.06,2628.0,112.11,112.22,112.05,112.06,2628.0
2023-10-20 11:45:00,112.02,112.11,111.79,112.11,20150.0,112.02,112.11,111.79,112.11,20150.0
2023-10-20 11:50:00,112.1,112.19,112.05,112.19,3326.0,112.1,112.19,112.05,112.19,3326.0
2023-10-20 11:55:00,112.21,112.23,112.09,112.12,14906.0,112.21,112.23,112.09,112.12,14906.0
2023-10-20 12:00:00,112.08,112.13,111.93,112.0,4600.0,112.08,112.13,111.93,112.0,4600.0
2023-10-20 12:05:00,111.92,111.92,111.73,111.81,3496.0,111.92,111.92,111.73,111.81,3496.0
2023-10-20 12:10:00,111.86,111.94,111.76,111.77,2600.0,111.86,111.94,111.76,111.77,2600.0
2023-10-20 12:15:00,111.79,111.99,111.76,111.96,5307.0,111.79,111.99,111.76,111.96,5307.0
2023-10-20 12:20:00,111.95,112.23,111.94,112.23,4984.0,111.95,112.23,111.94,112.23,4984.0
2023-10-20 12:25:00,112.22,112.26,111.85,111.94,10694.0,112.22,112.26,111.85,111.94,10694.0
2023-10-20 12:30:00,111.98,112.0,111.82,111.98,4670.0,111.98,112.0,111.82,111.98,4670.0
2023-10-20 12:35:00,111.93,112.1,111.93,112.05,7982.0,111.93,112.1,111.93,112.05,7982.0
2023-10-20 12:40:00,112.05,112.05,111.81,111.87,5839.0,112.05,112.05,111.81,111.87,5839.0
2023-10-20 12:45:00,111.92,112.11,111.92,112.09,3831.0,111.92,112.11,111.92,112.09,3831.0
2023-10-20 12:50:00,112.07,112.09,111.85,111.86,6975.0,112.07,112.09,111.85,111.86,6975.0
2023-10-20 12:55:00,111.84,111.91,111.69,111.87,6633.0,111.84,111.91,111.69,111.87,6633.0
2023-10-20 13:00:00,111.79,111.83,111.73,111.77,8924.0,111.79,111.83,111.73,111.77,8924.0
2023-10-20 13:05:00,111.85,111.85,111.59,111.59,3488.0,111.85,111.85,111.59,111.59,3488.0
2023-10-20 13:10:00,111.65,111.69,111.5,111.59,6069.0,111.65,111.69,111.5,111.59,6069.0
2023-10-20 13:15:00,111.59,112.12,111.56,111.99,7420.0,111.59,112.12,111.56,111.99,7420.0
2023-10-20 13:20:00,112.02,112.12,111.92,112.12,5960.0,112.02,112.12,111.92,112.12,5960.0
2023-10-20 13:25:00,112.08,112.11,111.97,112.06,5649.0,112.08,112.11,111.97,112.06,5649.0
2023-10-20 13:30:00,112.06,112.06,111.79,111.98,8816.0,112.06,112.06,111.79,111.98,8816.0
2023-10-20 13:35:00,111.89,111.89,111.63,111.63,16254.0,111.89,111.89,111.63,111.63,16254.0
2023-10-20 13:40:00,111.67,111.82,111.56,111.82,25763.0,111.67,111.82,111.56,111.82,25763.0
2023-10-20 13:45:00,111.82,111.82,111.54,111.54,5252.0,111.82,111.82,111.54,111.54,5252.0
2023-10-20 13:50:00,111.54,111.56,111.21,111.41,10014.0,111.54,111.56,111.21,111.41,10014.0
2023-10-20 13:55:00,111.44,111.55,111.31,111.38,9269.0,111.44,111.55,111.31,111.38,9269.0
2023-10-20 14:00:00,111.38,111.48,111.33,111.37,19456.0,111.38,111.48,111.33,111.37,19456.0
2023-10-20 14:05:00,111.37,111.44,111.29,111.34,6750.0,111.37,111.44,111.29,111.34,6750.0
2023-10-20 14:10:00,111.3,111.3,111.14,111.18,8604.0,111.3,111.3,111.14,111.18,8604.0
2023-10-20 14:15:00,111.18,111.3,111.05,111.13,7656.0,111.18,111.3,111.05,111.13,7656.0
2023-10-20 14:20:00,111.17,111.18,110.95,111.12,12202.0,111.17,111.18,110.95,111.12,12202.0
2023-10-20 14:25:00,111.13,111.14,110.98,110.99,10288.0,111.13,111.14,110.98,110.99,10288.0
2023-10-20 14:30:00,110.98,111.35,110.96,111.32,12577.0,110.98,111.35,110.96,111.32,12577.0
2023-10-20 14:35:00,111.31,111.41,111.17,111.3,8670.0,111.31,111.41,111.17,111.3,8670.0
2023-10-20 14:40:00,111.3,111.32,111.05,111.32,11213.0,111.3,111.32,111.05,111.32,11213.0
2023-10-20 14:45:00,111.31,111.38,111.19,111.2,9741.0,111.31,111.38,111.19,111.2,9741.0
2023-10-20 14:50:00,111.2,111.26,111.15,111.15,26430.0,111.2,111.26,111.15,111.15,26430.0
2023-10-20 14:55:00,111.15,111.2,111.01,111.1,26129.0,111.15,111.2,111.01,111.1,26129.0
2023-10-20 15:00:00,111.11,111.32,111.06,111.07,107642.0,111.11,111.32,111.06,111.07,107642.0
2023-10-20 15:05:00,111.06,111.14,111.01,111.01,34941.0,111.06,111.14,111.01,111.01,34941.0
2023-10-20 15:10:00,111.0,111.04,110.87,111.01,12460.0,111.0,111.04,110.87,111.01,12460.0
2023-10-20 15:15:00,110.98,111.24,110.94,111.2,27604.0,110.98,111.24,110.94,111.2,27604.0
2023-10-20 15:20:00,111.22,111.28,110.98,111.05,96455.0,111.22,111.28,110.98,111.05,96455.0
2023-10-20 15:25:00,111.03,111.08,110.95,111.03,57703.0,111.03,111.08,110.95,111.03,57703.0
2023-10-20 15:30:00,111.03,111.11,110.73,110.78,34619.0,111.03,111.11,110.73,110.78,34619.0
2023-10-20 15:35:00,110.74,110.86,110.72,110.76,29786.0,110.74,110.86,110.72,110.76,29786.0
2023-10-20 15:40:00,110.76,110.76,110.43,110.45,26469.0,110.76,110.76,110.43,110.45,26469.0
2023-10-20 15:45:00,110.42,110.66,110.36,110.54,31635.0,110.42,110.66,110.36,110.54,31635.0
2023-10-20 15:50:00,110.55,110.55,110.28,110.35,75057.0,110.55,110.55,110.28,110.35,75057.0
2023-10-20 15:55:00,110.37,110.55,110.35,110.53,189390.0,110.37,110.55,110.35,110.53,189390.0
2023-10-23 09:30:00,110.46,110.49,109.87,110.07,12967.0,110.46,110.49,109.87,110.07,12967.0
2023-10-23 09:35:00,110.0,110.09,109.42,109.65,14313.0,110.0,110.09,109.42,109.65,14313.0
2023-10-23 09:40:00,109.66,109.92,109.02,109.02,9097.0,109.66,109.92,109.02,109.02,9097.0
2023-10-23 09:45:00,109.19,109.66,109.05,109.66,7241.0,109.19,109.66,109.05,109.66,7241.0
2023-10-23 09:50:00,109.66,109.82,109.47,109.59,11432.0,109.66,109.82,109.47,109.59,11432.0
2023-10-23 09:55:00,109.48,110.26,109.48,110.26,7951.0,109.48,110.26,109.48,110.26,7951.0
2023-10-23 10:00:00,110.27,110.31,109.64,109.69,9382.0,110.27,110.31,109.64,109.69,9382.0
2023-10-23 10:05:00,109.78,110.03,109.74,110.01,6998.0,109.78,110.03,109.74,110.01,6998.0
2023-10-23 10:10:00,110.06,110.29,110.06,110.29,4835.0,110.06,110.29,110.06,110.29,4835.0
2023-10-23 10:15:00,110.3,110.3,110.1,110.15,5202.0,110.3,110.3,110.1,110.15,5202.0
2023-10-23 10:20:00,110.18,110.24,110.01,110.01,3697.0,110.18,110.24,110.01,110.01,3697.0
2023-10-23 10:25:00,110.05,110.07,109.78,109.78,7547.0,110.05,110.07,109.78,109.78,7547.0
2023-10-23 10:30:00,109.74,109.8,109.66,109.71,2803.0,109.74,109.8,109.66,109.71,2803.0
2023-10-23 10:35:00,109.71,109.93,109.65,109.92,8507.0,109.71,109.93,109.65,109.92,8507.0
2023-10-23 10:40:00,109.95,110.11,109.85,110.09,6819.0,109.95,110.11,109.85,110.09,6819.0
2023-10-23 10:45:00,110.09,110.19,110.06,110.09,29766.0,110.09,110.19,110.06,110.09,29766.0
2023-10-23 10:50:00,110.12,110.38,110.04,110.06,25109.0,110.12,110.38,110.04,110.06,25109.0
2023-10-23 10:55:00,110.1,110.2,110.07,110.09,7799.0,110.1,110.2,110.07,110.09,7799.0
2023-10-23 11:00:00,110.15,110.27,110.04,110.13,9719.0,110.15,110.27,110.04,110.13,9719.0
2023-10-23 11:05:00,110.15,110.23,109.91,110.04,14351.0,110.15,110.23,109.91,110.04,14351.0
2023-10-23 11:10:00,110.03,110.16,110.01,110.11,7077.0,110.03,110.16,110.01,110.11,7077.0
2023-10-23 11:15:00,110.1,110.13,109.94,110.07,15403.0,110.1,110.13,109.94,110.07,15403.0
2023-10-23 11:20:00,110.07,110.26,110.06,110.16,109545.0,110.07,110.26,110.06,110.16,109545.0
2023-10-23 11:25:00,110.12,110.18,109.94,110.0,4420.0,110.12,110.18,109.94,110.0,4420.0
2023-10-23 11:30:00,109.98,110.02,109.81,109.91,4358.0,109.98,110.02,109.81,109.91,4358.0
2023-10-23 11:35:00,109.87,109.93,109.58,109.58,6359.0,109.87,109.93,109.58,109.58,6359.0
2023-10-23 11:40:00,109.62,109.62,109.38,109.57,17020.0,109.62,109.62,109.38,109.57,17020.0
2023-10-23 11:45:00,109.46,109.5,109.23,109.39,9851.0,109.46,109.5,109.23,109.39,9851.0
2023-10-23 11:50:00,109.39,109.44,109.25,109.33,4500.0,109.39,109.44,109.25,109.33,4500.0
2023-10-23 11:55:00,109.38,109.72,109.35,109.72,13093.0,109.38,109.72,109.35,109.72,13093.0
2023-10-23 12:00:00,109.74,109.8,109.58,109.7,17637.0,109.74,109.8,109.58,109.7,17637.0
2023-10-23 12:05:00,109.67,109.83,109.64,109.82,7918.0,109.67,109.83,109.64,109.82,7918.0
2023-10-23 12:10:00,109.82,109.82,109.63,109.63,3658.0,109.82,109.82,109.63,109.63,3658.0
2023-10-23 12:15:00,109.64,109.82,109.59,109.59,9689.0,109.64,109.82,109.59,109.59,9689.0
2023-10-23 12:20:00,109.54,109.65,109.48,109.63,4000.0,109.54,109.65,109.48,109.63,4000.0
2023-10-23 12:25:00,109.67,109.82,109.64,109.82,3500.0,109.67,109.82,109.64,109.82,3500.0
2023-10-23 12:30:00,109.79,110.09,109.78,110.09,12677.0,109.79,110.09,109.78,110.09,12677.0
2023-10-23 12:35:00,110.09,110.31,110.08,110.23,5294.0,110.09,110.31,110.08,110.23,5294.0
2023-10-23 12:40:00,110.19,110.25,110.17,110.18,2568.0,110.19,110.25,110.17,110.18,2568.0
2023-10-23 12:45:00,110.21,110.21,110.11,110.13,4680.0,110.21,110.21,110.11,110.13,4680.0
2023-10-23 12:50:00,110.12,110.18,110.12,110.17,4273.0,110.12,110.18,110.12,110.17,4273.0
2023-10-23 12:55:00,110.15,110.35,110.15,110.33,4736.0,110.15,110.35,110.15,110.33,4736.0
2023-10-23 13:00:00,110.34,110.34,110.0,110.07,5468.0,110.34,110.34,110.0,110.07,5468.0
2023-10-23 13:05:00,110.09,110.3,110.09,110.3,3908.0,110.09,110.3,110.09,110.3,3908.0
2023-10-23 13:10:00,110.23,110.24,110.01,110.15,7392.0,110.23,110.24,110.01,110.15,7392.0
2023-10-23 13:15:00,110.11,110.13,110.0,110.03,5647.0,110.11,110.13,110.0,110.03,5647.0
2023-10-23 13:20:00,110.0,110.08,109.7,109.82,23452.0,110.0,110.08,109.7,109.82,23452.0
2023-10-23 13:25:00,109.8,109.85,109.64,109.85,15170.0,109.8,109.85,109.64,109.85,15170.0
2023-10-23 13:30:00,109.88,109.89,109.78,109.83,5897.0,109.88,109.89,109.78,109.83,5897.0
2023-10-23 13:35:00,109.85,109.88,109.75,109.87,3779.0,109.85,109.88,109.75,109.87,3779.0
2023-10-23 13:40:00,109.88,110.03,109.86,109.98,18229.0,109.88,110.03,109.86,109.98,18229.0
2023-10-23 13:45:00,110.01,110.36,109.97,110.33,16004.0,110.01,110.36,109.97,110.33,16004.0
2023-10-23 13:50:00,110.29,110.3,110.15,110.15,5840.0,110.29,110.3,110.15,110.15,5840.0
2023-10-23 13:55:00,110.16,110.24,109.89,110.0,9923.0,110.16,110.24,109.89,110.0,9923.0
2023-10-23 14:00:00,109.98,110.0,109.89,109.92,5845.0,109.98,110.0,109.89,109.92,5845.0
2023-10-23 14:05:00,109.93,110.04,109.92,110.02,7217.0,109.93,110.04,109.92,110.02,7217.0
2023-10-23 14:10:00,110.01,110.01,109.86,109.92,6373.0,110.01,110.01,109.86,109.92,6373.0
2023-10-23 14:15:00,109.95,109.98,109.86,109.88,3822.0,109.95,109.98,109.86,109.88,3822.0
2023-10-23 14:20:00,109.89,109.91,109.67,109.76,12249.0,109.89,109.91,109.67,109.76,12249.0
2023-10-23 14:25:00,109.75,109.82,109.73,109.75,6143.0,109.75,109.82,109.73,109.75,6143.0
2023-10-23 14:30:00,109.76,109.77,109.66,109.67,8781.0,109.76,109.77,109.66,109.67,8781.0
2023-10-23 14:35:00,109.67,109.89,109.65,109.84,5370.0,109.67,109.89,109.65,109.84,5370.0
2023-10-23 14:40:00,109.84,109.91,109.57,109.61,8857.0,109.84,109.91,109.57,109.61,8857.0
2023-10-23 14:45:00,109.63,109.81,109.61,109.77,6623.0,109.63,109.81,109.61,109.77,6623.0
2023-10-23 14:50:00,109.77,109.79,109.72,109.73,4997.0,109.77,109.79,109.72,109.73,4997.0
2023-10-23 14:55:00,109.76,109.76,109.63,109.73,9769.0,109.76,109.76,109.63,109.73,9769.0
2023-10-23 15:00:00,109.73,109.74,109.66,109.69,7591.0,109.73,109.74,109.66,109.69,7591.0
2023-10-23 15:05:00,109.66,109.67,109.46,109.47,8040.0,109.66,109.67,109.46,109.47,8040.0
2023-10-23 15:10:00,109.47,109.54,109.19,109.27,10223.0,109.47,109.54,109.19,109.27,10223.0
2023-10-23 15:15:00,109.25,109.3,109.05,109.23,13536.0,109.25,109.3,109.05,109.23,13536.0
2023-10-23 15:20:00,109.18,109.22,108.89,109.06,14740.0,109.18,109.22,108.89,109.06,14740.0
2023-10-23 15:25:00,109.07,109.2,108.92,108.92,8981.0,109.07,109.2,108.92,108.92,8981.0
2023-10-23 15:30:00,108.9,109.03,108.86,109.0,14821.0,108.9,109.03,108.86,109.0,14821.0
2023-10-23 15:35:00,109.01,109.01,108.64,108.78,19512.0,109.01,109.01,108.64,108.78,19512.0
2023-10-23 15:40:00,108.77,108.95,108.75,108.82,18908.0,108.77,108.95,108.75,108.82,18908.0
2023-10-23 15:45:00,108.81,108.95,108.77,108.86,20440.0,108.81,108.95,108.77,108.86,20440.0
2023-10-23 15:50:00,108.89,109.02,108.73,108.81,39027.0,108.89,109.02,108.73,108.81,39027.0
2023-10-23 15:55:00,108.84,109.05,108.8,108.94,120467.0,108.84,109.05,108.8,108.94,120467.0
2023-10-24 09:30:00,108.81,109.08,108.32,108.32,24604.0,108.81,109.08,108.32,108.32,24604.0
2023-10-24 09:35:00,108.46,108.75,108.46,108.66,17560.0,108.46,108.75,108.46,108.66,17560.0
2023-10-24 09:40:00,108.57,108.63,107.82,108.11,14385.0,108.57,108.63,107.82,108.11,14385.0
2023-10-24 09:45:00,108.11,108.11,107.19,107.8,18699.0,108.11,108.11,107.19,107.8,18699.0
2023-10-24 09:50:00,107.86,108.04,107.75,107.88,11680.0,107.86,108.04,107.75,107.88,11680.0
2023-10-24 09:55:00,107.85,107.98,107.77,107.89,8866.0,107.85,107.98,107.77,107.89,8866.0
2023-10-24 10:00:00,107.88,107.91,107.3,107.36,16812.0,107.88,107.91,107.3,107.36,16812.0
2023-10-24 10:05:00,107.37,107.99,107.24,107.85,26132.0,107.37,107.99,107.24,107.85,26132.0
2023-10-24 10:10:00,107.89,108.01,107.77,107.98,49253.0,107.89,108.01,107.77,107.98,49253.0
2023-10-24 10:15:00,107.98,108.2,107.93,108.07,7465.0,107.98,108.2,107.93,108.07,7465.0
2023-10-24 10:20:00,108.07,108.08,107.75,108.04,10495.0,108.07,108.08,107.75,108.04,10495.0
2023-10-24 10:25:00,108.04,108.28,108.04,108.22,10342.0,108.04,108.28,108.04,108.22,10342.0
2023-10-24 10:30:00,108.19,108.49,108.15,108.38,10018.0,108.19,108.49,108.15,108.38,10018.0
2023-10-24 10:35:00,108.41,108.54,108.31,108.5,20347.0,108.41,108.54,108.31,108.5,20347.0
2023-10-24 10:40:00,108.49,108.61,108.44,108.59,7146.0,108.49,108.61,108.44,108.59,7146.0
2023-10-24 10:45:00,108.57,108.71,108.5,108.65,11597.0,108.57,108.71,108.5,108.65,11597.0
2023-10-24 10:50:00,108.73,108.76,108.53,108.54,16049.0,108.73,108.76,108.53,108.54,16049.0
2023-10-24 10:55:00,108.54,108.9,108.53,108.84,11755.0,108.54,108.9,108.53,108.84,11755.0
2023-10-24 11:00:00,108.87,109.16,108.64,109.16,27093.0,108.87,109.16,108.64,109.16,27093.0
2023-10-24 11:05:00,109.12,109.14,108.86,108.86,9189.0,109.12,109.14,108.86,108.86,9189.0
2023-10-24 11:10:00,108.87,108.91,108.72,108.74,6680.0,108.87,108.91,108.72,108.74,6680.0
2023-10-24 11:15:00,108.77,109.03,108.72,109.02,6538.0,108.77,109.03,108.72,109.02,6538.0
2023-10-24 11:20:00,109.02,109.12,108.88,108.93,6794.0,109.02,109.12,108.88,108.93,6794.0
2023-10-24 11:25:00,108.88,108.9,108.74,108.75,3829.0,108.88,108.9,108.74,108.75,3829.0
2023-10-24 11:30:00,108.69,108.89,108.63,108.81,8006.0,108.69,108.89,108.63,108.81,8006.0
2023-10-24 11:35:00,108.82,108.82,108.45,108.48,6483.0,108.82,108.82,108.45,108.48,6483.0
2023-10-24 11:40:00,108.51,108.72,108.46,108.5,11135.0,108.51,108.72,108.46,108.5,11135.0
2023-10-24 11:45:00,108.44,108.53,108.33,108.33,8942.0,108.44,108.53,108.33,108.33,8942.0
2023-10-24 11:50:00,108.33,108.38,108.14,108.15,39640.0,108.33,108.38,108.14,108.15,39640.0
2023-10-24 11:55:00,108.2,108.39,108.09,108.39,7585.0,108.2,108.39,108.09,108.39,7585.0
2023-10-24 12:00:00,108.39,108.5,108.17,108.25,6303.0,108.39,108.5,108.17,108.25,6303.0
2023-10-24 12:05:00,108.25,108.33,108.17,108.17,5654.0,108.25,108.33,108.17,108.17,5654.0
2023-10-24 12:10:00,108.2,108.24,108.06,108.15,8212.0,108.2,108.24,108.06,108.15,8212.0
2023-10-24 12:15:00,108.08,108.08,107.83,107.83,13956.0,108.08,108.08,107.83,107.83,13956.0
2023-10-24 12:20:00,107.79,107.81,107.6,107.63,9756.0,107.79,107.81,107.6,107.63,9756.0
2023-10-24 12:25:00,107.58,107.76,107.55,107.67,11399.0,107.58,107.76,107.55,107.67,11399.0
2023-10-24 12:30:00,107.66,107.82,107.62,107.79,4047.0,107.66,107.82,107.62,107.79,4047.0
2023-10-24 12:35:00,107.77,107.78,107.6,107.74,5093.0,107.77,107.78,107.6,107.74,5093.0
2023-10-24 12:40:00,107.74,107.74,107.62,107.66,2408.0,107.74,107.74,107.62,107.66,2408.0
2023-10-24 12:45:00,107.7,107.75,107.66,107.68,4154.0,107.7,107.75,107.66,107.68,4154.0
2023-10-24 12:50:00,107.68,107.81,107.67,107.8,5627.0,107.68,107.81,107.67,107.8,5627.0
2023-10-24 12:55:00,107.82,107.89,107.74,107.74,4074.0,107.82,107.89,107.74,107.74,4074.0
2023-10-24 13:00:00,107.73,107.87,107.73,107.79,3556.0,107.73,107.87,107.73,107.79,3556.0
2023-10-24 13:05:00,107.8,107.82,107.73,107.79,3610.0,107.8,107.82,107.73,107.79,3610.0
2023-10-24 13:10:00,107.76,107.77,107.61,107.73,6181.0,107.76,107.77,107.61,107.73,6181.0
2023-10-24 13:15:00,107.71,107.86,107.69,107.86,11857.0,107.71,107.86,107.69,107.86,11857.0
2023-10-24 13:20:00,107.83,107.92,107.73,107.73,9911.0,107.83,107.92,107.73,107.73,9911.0
2023-10-24 13:25:00,107.72,107.93,107.71,107.93,8456.0,107.72,107.93,107.71,107.93,8456.0
2023-10-24 13:30:00,107.93,107.96,107.85,107.85,4840.0,107.93,107.96,107.85,107.85,4840.0
2023-10-24 13:35:00,107.87,107.9,107.76,107.86,9186.0,107.87,107.9,107.76,107.86,9186.0
2023-10-24 13:40:00,107.89,107.95,107.74,107.84,9974.0,107.89,107.95,107.74,107.84,9974.0
2023-10-24 13:45:00,107.82,108.01,107.79,107.9,4624.0,107.82,108.01,107.79,107.9,4624.0
2023-10-24 13:50:00,107.96,108.08,107.96,107.99,2545.0,107.96,108.08,107.96,107.99,2545.0
2023-10-24 13:55:00,107.99,108.0,107.68,107.78,7368.0,107.99,108.0,107.68,107.78,7368.0
2023-10-24 14:00:00,107.75,107.82,107.65,107.77,4106.0,107.75,107.82,107.65,107.77,4106.0
2023-10-24 14:05:00,107.75,107.92,107.75,107.85,5664.0,107.75,107.92,107.75,107.85,5664.0
2023-10-24 14:10:00,107.85,107.86,107.74,107.81,6084.0,107.85,107.86,107.74,107.81,6084.0
2023-10-24 14:15:00,107.78,107.79,107.67,107.73,3759.0,107.78,107.79,107.67,107.73,3759.0
2023-10-24 14:20:00,107.73,107.75,107.67,107.73,2955.0,107.73,107.75,107.67,107.73,2955.0
2023-10-24 14:25:00,107.75,107.77,107.65,107.68,7113.0,107.75,107.77,107.65,107.68,7113.0
2023-10-24 14:30:00,107.72,108.02,107.71,107.91,4000.0,107.72,108.02,107.71,107.91,4000.0
2023-10-24 14:35:00,107.92,107.96,107.9,107.96,3581.0,107.92,107.96,107.9,107.96,3581.0
2023-10-24 14:40:00,108.0,108.04,107.92,108.02,7331.0,108.0,108.04,107.92,108.02,7331.0
2023-10-24 14:45:00,108.05,108.12,107.98,108.09,4668.0,108.05,108.12,107.98,108.09,4668.0
2023-10-24 14:50:00,108.07,108.13,108.02,108.1,5306.0,108.07,108.13,108.02,108.1,5306.0
2023-10-24 14:55:00,108.08,108.13,108.05,108.06,6323.0,108.08,108.13,108.05,108.06,6323.0
2023-10-24 15:00:00,108.06,108.19,108.04,108.18,5045.0,108.06,108.19,108.04,108.18,5045.0
2023-10-24 15:05:00,108.17,108.17,108.06,108.1,7104.0,108.17,108.17,108.06,108.1,7104.0
2023-10-24 15:10:00,108.1,108.32,108.08,108.31,8867.0,108.1,108.32,108.08,108.31,8867.0
2023-10-24 15:15:00,108.33,108.38,108.25,108.31,7067.0,108.33,108.38,108.25,108.31,7067.0
2023-10-24 15:20:00,108.33,108.36,108.24,108.34,8128.0,108.33,108.36,108.24,108.34,8128.0
2023-10-24 15:25:00,108.32,108.4,108.26,108.31,10917.0,108.32,108.4,108.26,108.31,10917.0
2023-10-24 15:30:00,108.33,108.33,108.06,108.14,13937.0,108.33,108.33,108.06,108.14,13937.0
2023-10-24 15:35:00,108.11,108.15,108.1,108.13,7304.0,108.11,108.15,108.1,108.13,7304.0
2023-10-24 15:40:00,108.13,108.3,108.12,108.23,14337.0,108.13,108.3,108.12,108.23,14337.0
2023-10-24 15:45:00,108.22,108.23,108.11,108.14,13147.0,108.22,108.23,108.11,108.14,13147.0
2023-10-24 15:50:00,108.15,108.31,107.91,108.09,55671.0,108.15,108.31,107.91,108.09,55671.0
2023-10-24 15:55:00,108.08,108.24,108.01,108.04,113193.0,108.08,108.24,108.01,108.04,113193.0
2023-10-25 09:30:00,107.52,107.99,107.52,107.87,10326.0,107.52,107.99,107.52,107.87,10326.0
2023-10-25 09:35:00,107.91,108.25,107.81,108.25,3700.0,107.91,108.25,107.81,108.25,3700.0
2023-10-25 09:40:00,108.23,108.23,107.89,107.89,2825.0,108.23,108.23,107.89,107.89,2825.0
2023-10-25 09:45:00,107.81,107.84,107.36,107.62,6804.0,107.81,107.84,107.36,107.62,6804.0
2023-10-25 09:50:00,107.55,107.75,107.55,107.69,5145.0,107.55,107.75,107.55,107.69,5145.0
2023-10-25 09:55:00,107.7,107.71,107.42,107.53,9574.0,107.7,107.71,107.42,107.53,9574.0
2023-10-25 10:00:00,107.49,107.61,107.41,107.52,54325.0,107.49,107.61,107.41,107.52,54325.0
2023-10-25 10:05:00,107.52,107.57,107.24,107.44,10727.0,107.52,107.57,107.24,107.44,10727.0
2023-10-25 10:10:00,107.54,107.8,107.49,107.69,17497.0,107.54,107.8,107.49,107.69,17497.0
2023-10-25 10:15:00,107.79,107.96,107.62,107.96,16969.0,107.79,107.96,107.62,107.96,16969.0
2023-10-25 10:20:00,108.01,108.01,107.7,107.83,6101.0,108.01,108.01,107.7,107.83,6101.0
2023-10-25 10:25:00,107.87,108.03,107.69,107.92,6955.0,107.87,108.03,107.69,107.92,6955.0
2023-10-25 10:30:00,107.84,108.11,107.84,108.04,7761.0,107.84,108.11,107.84,108.04,7761.0
2023-10-25 10:35:00,108.04,108.23,107.83,108.23,10493.0,108.04,108.23,107.83,108.23,10493.0
2023-10-25 10:40:00,108.17,108.41,108.15,108.33,115700.0,108.17,108.41,108.15,108.33,115700.0
2023-10-25 10:45:00,108.26,108.39,108.2,108.34,28045.0,108.26,108.39,108.2,108.34,28045.0
2023-10-25 10:50:00,108.34,108.58,108.32,108.43,14632.0,108.34,108.58,108.32,108.43,14632.0
2023-10-25 10:55:00,108.44,108.52,108.3,108.33,25913.0,108.44,108.52,108.3,108.33,25913.0
2023-10-25 11:00:00,108.34,108.97,108.34,108.97,17886.0,108.34,108.97,108.34,108.97,17886.0
2023-10-25 11:05:00,108.95,109.04,108.67,108.96,10728.0,108.95,109.04,108.67,108.96,10728.0
2023-10-25 11:10:00,109.01,109.08,108.83,108.89,7173.0,109.01,109.08,108.83,108.89,7173.0
2023-10-25 11:15:00,108.9,109.03,108.88,108.97,4612.0,108.9,109.03,108.88,108.97,4612.0
2023-10-25 11:20:00,108.95,109.2,108.95,109.16,13017.0,108.95,109.2,108.95,109.16,13017.0
2023-10-25 11:25:00,109.17,109.48,109.17,109.42,4314.0,109.17,109.48,109.17,109.42,4314.0
2023-10-25 11:30:00,109.37,109.44,109.29,109.29,8071.0,109.37,109.44,109.29,109.29,8071.0
2023-10-25 11:35:00,109.32,109.6,109.27,109.6,21337.0,109.32,109.6,109.27,109.6,21337.0
2023-10-25 11:40:00,109.5,109.55,109.34,109.48,5684.0,109.5,109.55,109.34,109.48,5684.0
2023-10-25 11:45:00,109.4,109.47,109.3,109.35,9330.0,109.4,109.47,109.3,109.35,9330.0
2023-10-25 11:50:00,109.28,109.33,109.0,109.03,22769.0,109.28,109.33,109.0,109.03,22769.0
2023-10-25 11:55:00,109.02,109.17,108.96,109.17,88364.0,109.02,109.17,108.96,109.17,88364.0
2023-10-25 12:00:00,109.1,109.27,108.95,108.96,15532.0,109.1,109.27,108.95,108.96,15532.0
2023-10-25 12:05:00,108.98,109.0,108.89,108.95,3695.0,108.98,109.0,108.89,108.95,3695.0
2023-10-25 12:10:00,108.97,108.98,108.52,108.52,14244.0,108.97,108.98,108.52,108.52,14244.0
2023-10-25 12:15:00,108.56,108.73,108.51,108.73,3809.0,108.56,108.73,108.51,108.73,3809.0
2023-10-25 12:20:00,108.74,108.82,108.71,108.8,4110.0,108.74,108.82,108.71,108.8,4110.0
2023-10-25 12:25:00,108.79,108.79,108.53,108.55,4097.0,108.79,108.79,108.53,108.55,4097.0
2023-10-25 12:30:00,108.51,108.75,108.48,108.75,8491.0,108.51,108.75,108.48,108.75,8491.0
2023-10-25 12:35:00,108.75,108.78,108.66,108.69,3640.0,108.75,108.78,108.66,108.69,3640.0
2023-10-25 12:40:00,108.69,108.8,108.58,108.8,11686.0,108.69,108.8,108.58,108.8,11686.0
2023-10-25 12:45:00,108.77,108.78,108.69,108.72,3736.0,108.77,108.78,108.69,108.72,3736.0
2023-10-25 12:50:00,108.72,108.76,108.57,108.57,9366.0,108.72,108.76,108.57,108.57,9366.0
2023-10-25 12:55:00,108.57,108.57,108.44,108.45,24469.0,108.57,108.57,108.44,108.45,24469.0
2023-10-25 13:00:00,108.41,108.43,108.27,108.35,3230.0,108.41,108.43,108.27,108.35,3230.0
2023-10-25 13:05:00,108.35,108.46,108.3,108.42,6284.0,108.35,108.46,108.3,108.42,6284.0
2023-10-25 13:10:00,108.39,108.44,108.29,108.44,5838.0,108.39,108.44,108.29,108.44,5838.0
2023-10-25 13:15:00,108.42,108.44,108.29,108.4,3606.0,108.42,108.44,108.29,108.4,3606.0
2023-10-25 13:20:00,108.36,108.55,108.36,108.55,2800.0,108.36,108.55,108.36,108.55,2800.0
2023-10-25 13:25:00,108.53,108.67,108.5,108.54,6645.0,108.53,108.67,108.5,108.54,6645.0
2023-10-25 13:30:00,108.5,108.5,108.35,108.47,4007.0,108.5,108.5,108.35,108.47,4007.0
2023-10-25 13:35:00,108.45,108.61,108.42,108.52,5402.0,108.45,108.61,108.42,108.52,5402.0
2023-10-25 13:40:00,108.5,108.52,108.44,108.51,2832.0,108.5,108.52,108.44,108.51,2832.0
2023-10-25 13:45:00,108.53,108.54,108.38,108.4,3500.0,108.53,108.54,108.38,108.4,3500.0
2023-10-25 13:50:00,108.38,108.4,108.23,108.25,3853.0,108.38,108.4,108.23,108.25,3853.0
2023-10-25 13:55:00,108.27,108.34,108.23,108.3,4490.0,108.27,108.34,108.23,108.3,4490.0
2023-10-25 14:00:00,108.31,108.43,108.31,108.32,5159.0,108.31,108.43,108.31,108.32,5159.0
2023-10-25 14:05:00,108.33,108.36,108.26,108.3,4803.0,108.33,108.36,108.26,108.3,4803.0
2023-10-25 14:10:00,108.33,108.38,108.28,108.31,7582.0,108.33,108.38,108.28,108.31,7582.0
2023-10-25 14:15:00,108.34,108.41,108.32,108.34,7593.0,108.34,108.41,108.32,108.34,7593.0
2023-10-25 14:20:00,108.37,108.4,108.33,108.34,4324.0,108.37,108.4,108.33,108.34,4324.0
2023-10-25 14:25:00,108.34,108.38,108.26,108.26,10332.0,108.34,108.38,108.26,108.26,10332.0
2023-10-25 14:30:00,108.22,108.34,108.17,108.2,7817.0,108.22,108.34,108.17,108.2,7817.0
2023-10-25 14:35:00,108.2,108.28,108.11,108.12,14647.0,108.2,108.28,108.11,108.12,14647.0
2023-10-25 14:40:00,108.11,108.27,108.1,108.22,12366.0,108.11,108.27,108.1,108.22,12366.0
2023-10-25 14:45:00,108.27,108.27,108.17,108.2,10206.0,108.27,108.27,108.17,108.2,10206.0
2023-10-25 14:50:00,108.2,108.24,108.13,108.2,7420.0,108.2,108.24,108.13,108.2,7420.0
2023-10-25 14:55:00,108.22,108.35,108.17,108.19,6825.0,108.22,108.35,108.17,108.19,6825.0
2023-10-25 15:00:00,108.18,108.21,108.03,108.03,4745.0,108.18,108.21,108.03,108.03,4745.0
2023-10-25 15:05:00,108.04,108.33,108.03,108.27,87108.0,108.04,108.33,108.03,108.27,87108.0
2023-10-25 15:10:00,108.28,108.57,108.27,108.47,51029.0,108.28,108.57,108.27,108.47,51029.0
2023-10-25 15:15:00,108.48,108.82,108.47,108.74,31190.0,108.48,108.82,108.47,108.74,31190.0
2023-10-25 15:20:00,108.73,108.89,108.71,108.86,16785.0,108.73,108.89,108.71,108.86,16785.0
2023-10-25 15:25:00,108.84,108.85,108.74,108.79,24311.0,108.84,108.85,108.74,108.79,24311.0
2023-10-25 15:30:00,108.78,108.87,108.57,108.78,33761.0,108.78,108.87,108.57,108.78,33761.0
2023-10-25 15:35:00,108.79,108.81,108.49,108.62,84621.0,108.79,108.81,108.49,108.62,84621.0
2023-10-25 15:40:00,108.62,108.68,108.49,108.6,47552.0,108.62,108.68,108.49,108.6,47552.0
2023-10-25 15:45:00,108.6,108.75,108.58,108.65,31156.0,108.6,108.75,108.58,108.65,31156.0
2023-10-25 15:50:00,108.65,108.81,108.53,108.57,68587.0,108.65,108.81,108.53,108.57,68587.0
2023-10-25 15:55:00,108.56,108.77,108.26,108.29,265013.0,108.56,108.77,108.26,108.29,265013.0
2023-10-26 09:30:00,108.14,108.47,107.55,107.75,18087.0,108.14,108.47,107.55,107.75,18087.0
2023-10-26 09:35:00,107.83,107.88,107.45,107.79,1700.0,107.83,107.88,107.45,107.79,1700.0
2023-10-26 09:40:00,107.81,107.94,107.62,107.79,10580.0,107.81,107.94,107.62,107.79,10580.0
2023-10-26 09:45:00,107.76,107.76,107.4,107.4,10258.0,107.76,107.76,107.4,107.4,10258.0
2023-10-26 09:50:00,107.43,107.54,106.8,106.97,43360.0,107.43,107.54,106.8,106.97,43360.0
2023-10-26 09:55:00,106.9,106.9,106.01,106.15,35432.0,106.9,106.9,106.01,106.15,35432.0
2023-10-26 10:00:00,106.12,106.41,105.89,106.12,41537.0,106.12,106.41,105.89,106.12,41537.0
2023-10-26 10:05:00,106.2,106.42,106.07,106.42,23814.0,106.2,106.42,106.07,106.42,23814.0
2023-10-26 10:10:00,106.42,107.12,106.33,107.12,14655.0,106.42,107.12,106.33,107.12,14655.0
2023-10-26 10:15:00,107.11,107.16,106.74,106.9,46536.0,107.11,107.16,106.74,106.9,46536.0
2023-10-26 10:20:00,106.87,107.31,106.84,107.01,29198.0,106.87,107.31,106.84,107.01,29198.0
2023-10-26 10:25:00,106.96,107.3,106.96,107.09,27927.0,106.96,107.3,106.96,107.09,27927.0
2023-10-26 10:30:00,107.07,107.19,106.83,107.17,16358.0,107.07,107.19,106.83,107.17,16358.0
2023-10-26 10:35:00,107.17,107.58,107.17,107.57,32175.0,107.17,107.58,107.17,107.57,32175.0
2023-10-26 10:40:00,107.57,107.94,107.57,107.77,20591.0,107.57,107.94,107.57,107.77,20591.0
2023-10-26 10:45:00,107.74,107.89,107.61,107.63,23356.0,107.74,107.89,107.61,107.63,23356.0
2023-10-26 10:50:00,107.65,107.99,107.65,107.86,22782.0,107.65,107.99,107.65,107.86,22782.0
2023-10-26 10:55:00,107.89,107.94,107.64,107.67,15057.0,107.89,107.94,107.64,107.67,15057.0
2023-10-26 11:00:00,107.7,107.86,107.65,107.82,6170.0,107.7,107.86,107.65,107.82,6170.0
2023-10-26 11:05:00,107.83,107.95,107.74,107.9,11985.0,107.83,107.95,107.74,107.9,11985.0
2023-10-26 11:10:00,107.95,108.07,107.73,107.78,11849.0,107.95,108.07,107.73,107.78,11849.0
2023-10-26 11:15:00,107.72,107.92,107.66,107.74,10232.0,107.72,107.92,107.66,107.74,10232.0
2023-10-26 11:20:00,107.67,107.68,107.41,107.43,12741.0,107.67,107.68,107.41,107.43,12741.0
2023-10-26 11:25:00,107.4,107.47,107.32,107.34,12240.0,107.4,107.47,107.32,107.34,12240.0
2023-10-26 11:30:00,107.36,107.42,107.17,107.27,25574.0,107.36,107.42,107.17,107.27,25574.0
2023-10-26 11:35:00,107.26,107.4,107.05,107.12,28434.0,107.26,107.4,107.05,107.12,28434.0
2023-10-26 11:40:00,107.11,107.52,107.07,107.52,7526.0,107.11,107.52,107.07,107.52,7526.0
2023-10-26 11:45:00,107.47,107.65,107.46,107.47,13238.0,107.47,107.65,107.46,107.47,13238.0
2023-10-26 11:50:00,107.45,107.47,107.3,107.44,9759.0,107.45,107.47,107.3,107.44,9759.0
2023-10-26 11:55:00,107.45,107.61,107.39,107.53,34329.0,107.45,107.61,107.39,107.53,34329.0
2023-10-26 12:00:00,107.47,107.78,107.44,107.45,10587.0,107.47,107.78,107.44,107.45,10587.0
2023-10-26 12:05:00,107.43,107.7,107.42,107.7,8882.0,107.43,107.7,107.42,107.7,8882.0
2023-10-26 12:10:00,107.62,107.85,107.62,107.81,5616.0,107.62,107.85,107.62,107.81,5616.0
2023-10-26 12:15:00,107.82,107.85,107.66,107.73,7760.0,107.82,107.85,107.66,107.73,7760.0
2023-10-26 12:20:00,107.77,107.89,107.63,107.86,6598.0,107.77,107.89,107.63,107.86,6598.0
2023-10-26 12:25:00,107.82,107.94,107.81,107.86,4987.0,107.82,107.94,107.81,107.86,4987.0
2023-10-26 12:30:00,107.86,108.22,107.85,108.22,6583.0,107.86,108.22,107.85,108.22,6583.0
2023-10-26 12:35:00,108.17,108.37,108.15,108.31,5020.0,108.17,108.37,108.15,108.31,5020.0
2023-10-26 12:40:00,108.33,108.33,108.17,108.23,9663.0,108.33,108.33,108.17,108.23,9663.0
2023-10-26 12:45:00,108.16,108.23,108.04,108.1,3604.0,108.16,108.23,108.04,108.1,3604.0
2023-10-26 12:50:00,108.12,108.19,108.0,108.09,7446.0,108.12,108.19,108.0,108.09,7446.0
2023-10-26 12:55:00,108.12,108.22,107.7,107.7,6339.0,108.12,108.22,107.7,107.7,6339.0
2023-10-26 13:00:00,107.7,107.97,107.66,107.92,6254.0,107.7,107.97,107.66,107.92,6254.0
2023-10-26 13:05:00,107.85,107.98,107.81,107.88,2800.0,107.85,107.98,107.81,107.88,2800.0
2023-10-26 13:10:00,107.89,108.03,107.86,108.03,4939.0,107.89,108.03,107.86,108.03,4939.0
2023-10-26 13:15:00,108.04,108.08,107.8,108.08,17594.0,108.04,108.08,107.8,108.08,17594.0
2023-10-26 13:20:00,108.03,108.12,107.77,107.8,11751.0,108.03,108.12,107.77,107.8,11751.0
2023-10-26 13:25:00,107.85,108.09,107.79,107.79,8276.0,107.85,108.09,107.79,107.79,8276.0
2023-10-26 13:30:00,107.75,107.76,107.6,107.7,14547.0,107.75,107.76,107.6,107.7,14547.0
2023-10-26 13:35:00,107.78,107.82,107.68,107.71,7328.0,107.78,107.82,107.68,107.71,7328.0
2023-10-26 13:40:00,107.7,107.88,107.69,107.87,5537.0,107.7,107.88,107.69,107.87,5537.0
2023-10-26 13:45:00,107.84,107.96,107.78,107.96,6135.0,107.84,107.96,107.78,107.96,6135.0
2023-10-26 13:50:00,107.95,107.98,107.74,107.84,12458.0,107.95,107.98,107.74,107.84,12458.0
2023-10-26 13:55:00,107.86,107.94,107.77,107.86,11982.0,107.86,107.94,107.77,107.86,11982.0
2023-10-26 14:00:00,107.86,108.0,107.83,107.88,9437.0,107.86,108.0,107.83,107.88,9437.0
2023-10-26 14:05:00,107.9,108.0,107.8,107.83,7921.0,107.9,108.0,107.8,107.83,7921.0
2023-10-26 14:10:00,107.79,107.84,107.7,107.78,7015.0,107.79,107.84,107.7,107.78,7015.0
2023-10-26 14:15:00,107.78,107.91,107.65,107.8,8366.0,107.78,107.91,107.65,107.8,8366.0
2023-10-26 14:20:00,107.83,108.12,107.8,108.0,8143.0,107.83,108.12,107.8,108.0,8143.0
2023-10-26 14:25:00,107.99,108.11,107.95,108.11,11508.0,107.99,108.11,107.95,108.11,11508.0
2023-10-26 14:30:00,108.11,108.25,108.02,108.15,19014.0,108.11,108.25,108.02,108.15,19014.0
2023-10-26 14:35:00,108.12,108.32,107.98,108.27,26280.0,108.12,108.32,107.98,108.27,26280.0
2023-10-26 14:40:00,108.31,108.57,108.28,108.43,19976.0,108.31,108.57,108.28,108.43,19976.0
2023-10-26 14:45:00,108.4,108.52,108.38,108.48,9474.0,108.4,108.52,108.38,108.48,9474.0
2023-10-26 14:50:00,108.49,108.83,108.45,108.83,12159.0,108.49,108.83,108.45,108.83,12159.0
2023-10-26 14:55:00,108.83,108.89,108.71,108.74,11702.0,108.83,108.89,108.71,108.74,11702.0
2023-10-26 15:00:00,108.75,109.01,108.75,108.92,12519.0,108.75,109.01,108.75,108.92,12519.0
2023-10-26 15:05:00,108.92,108.98,108.84,108.9,12593.0,108.92,108.98,108.84,108.9,12593.0
2023-10-26 15:10:00,108.93,109.08,108.81,108.92,17377.0,108.93,109.08,108.81,108.92,17377.0
2023-10-26 15:15:00,108.92,109.15,108.9,109.01,13891.0,108.92,109.15,108.9,109.01,13891.0
2023-10-26 15:20:00,109.03,109.06,108.87,108.96,16860.0,109.03,109.06,108.87,108.96,16860.0
2023-10-26 15:25:00,108.97,109.07,108.83,108.84,20250.0,108.97,109.07,108.83,108.84,20250.0
2023-10-26 15:30:00,108.73,108.78,108.55,108.71,23711.0,108.73,108.78,108.55,108.71,23711.0
2023-10-26 15:35:00,108.67,108.76,108.57,108.73,25021.0,108.67,108.76,108.57,108.73,25021.0
2023-10-26 15:40:00,108.73,108.87,108.65,108.81,24347.0,108.73,108.87,108.65,108.81,24347.0
2023-10-26 15:45:00,108.81,108.94,108.75,108.81,29219.0,108.81,108.94,108.75,108.81,29219.0
2023-10-26 15:50:00,108.81,108.97,108.77,108.8,44675.0,108.81,108.97,108.77,108.8,44675.0
2023-10-26 15:55:00,108.78,108.96,108.74,108.82,130720.0,108.78,108.96,108.74,108.82,130720.0
2023-10-27 09:30:00,108.76,109.55,108.5,109.24,12493.0,108.76,109.55,108.5,109.24,12493.0
2023-10-27 09:35:00,109.18,109.42,109.05,109.09,6201.0,109.18,109.42,109.05,109.09,6201.0
2023-10-27 09:40:00,109.04,109.41,108.85,109.19,26796.0,109.04,109.41,108.85,109.19,26796.0
2023-10-27 09:45:00,109.2,109.46,109.16,109.28,5667.0,109.2,109.46,109.16,109.28,5667.0
2023-10-27 09:50:00,109.2,109.21,108.98,109.03,6608.0,109.2,109.21,108.98,109.03,6608.0
2023-10-27 09:55:00,109.03,109.03,108.72,108.8,6689.0,109.03,109.03,108.72,108.8,6689.0
2023-10-27 10:00:00,108.75,108.94,108.37,108.62,15661.0,108.75,108.94,108.37,108.62,15661.0
2023-10-27 10:05:00,108.6,108.81,108.37,108.43,8366.0,108.6,108.81,108.37,108.43,8366.0
2023-10-27 10:10:00,108.5,109.01,108.5,108.92,5184.0,108.5,109.01,108.5,108.92,5184.0
2023-10-27 10:15:00,108.98,109.02,108.73,108.79,3892.0,108.98,109.02,108.73,108.79,3892.0
2023-10-27 10:20:00,108.75,109.04,108.74,108.97,5636.0,108.75,109.04,108.74,108.97,5636.0
2023-10-27 10:25:00,108.9,109.05,108.76,108.87,7372.0,108.9,109.05,108.76,108.87,7372.0
2023-10-27 10:30:00,108.84,109.13,108.83,109.13,5090.0,108.84,109.13,108.83,109.13,5090.0
2023-10-27 10:35:00,109.13,109.33,109.12,109.22,5729.0,109.13,109.33,109.12,109.22,5729.0
2023-10-27 10:40:00,109.27,109.32,109.05,109.15,5393.0,109.27,109.32,109.05,109.15,5393.0
2023-10-27 10:45:00,109.16,109.25,108.87,109.0,9376.0,109.16,109.25,108.87,109.0,9376.0
2023-10-27 10:50:00,109.0,109.52,109.0,109.33,8552.0,109.0,109.52,109.0,109.33,8552.0
2023-10-27 10:55:00,109.29,109.33,109.18,109.23,6592.0,109.29,109.33,109.18,109.23,6592.0
2023-10-27 11:00:00,109.29,109.42,109.13,109.21,7275.0,109.29,109.42,109.13,109.21,7275.0
2023-10-27 11:05:00,109.23,109.59,109.22,109.29,5440.0,109.23,109.59,109.22,109.29,5440.0
2023-10-27 11:10:00,109.23,109.38,109.13,109.25,18201.0,109.23,109.38,109.13,109.25,18201.0
2023-10-27 11:15:00,109.27,109.37,109.12,109.22,6560.0,109.27,109.37,109.12,109.22,6560.0
2023-10-27 11:20:00,109.2,109.28,109.1,109.17,4522.0,109.2,109.28,109.1,109.17,4522.0
2023-10-27 11:25:00,109.17,109.23,109.12,109.15,7056.0,109.17,109.23,109.12,109.15,7056.0
2023-10-27 11:30:00,109.18,109.18,108.96,109.07,8217.0,109.18,109.18,108.96,109.07,8217.0
2023-10-27 11:35:00,109.06,109.07,108.78,108.84,7800.0,109.06,109.07,108.78,108.84,7800.0
2023-10-27 11:40:00,108.82,108.87,108.51,108.79,8467.0,108.82,108.87,108.51,108.79,8467.0
2023-10-27 11:45:00,108.76,108.77,108.57,108.57,4756.0,108.76,108.77,108.57,108.57,4756.0
2023-10-27 11:50:00,108.58,108.63,108.5,108.62,5101.0,108.58,108.63,108.5,108.62,5101.0
2023-10-27 11:55:00,108.62,108.78,108.62,108.75,6742.0,108.62,108.78,108.62,108.75,6742.0
2023-10-27 12:00:00,108.77,108.83,108.6,108.65,10395.0,108.77,108.83,108.6,108.65,10395.0
2023-10-27 12:05:00,108.72,108.83,108.72,108.81,4835.0,108.72,108.83,108.72,108.81,4835.0
2023-10-27 12:10:00,108.82,108.92,108.73,108.81,8933.0,108.82,108.92,108.73,108.81,8933.0
2023-10-27 12:15:00,108.8,108.94,108.8,108.92,6363.0,108.8,108.94,108.8,108.92,6363.0
2023-10-27 12:20:00,108.95,109.0,108.78,108.79,8314.0,108.95,109.0,108.78,108.79,8314.0
2023-10-27 12:25:00,108.81,108.9,108.73,108.85,9140.0,108.81,108.9,108.73,108.85,9140.0
2023-10-27 12:30:00,108.85,108.85,108.66,108.68,3492.0,108.85,108.85,108.66,108.68,3492.0
2023-10-27 12:35:00,108.65,108.81,108.6,108.81,4375.0,108.65,108.81,108.6,108.81,4375.0
2023-10-27 12:40:00,108.81,108.86,108.72,108.78,2660.0,108.81,108.86,108.72,108.78,2660.0
2023-10-27 12:45:00,108.76,108.87,108.74,108.79,4375.0,108.76,108.87,108.74,108.79,4375.0
2023-10-27 12:50:00,108.82,108.82,108.66,108.67,4000.0,108.82,108.82,108.66,108.67,4000.0
2023-10-27 12:55:00,108.69,108.87,108.63,108.85,7317.0,108.69,108.87,108.63,108.85,7317.0
2023-10-27 13:00:00,108.84,109.08,108.82,109.08,9400.0,108.84,109.08,108.82,109.08,9400.0
2023-10-27 13:05:00,109.03,109.06,108.67,108.68,6825.0,109.03,109.06,108.67,108.68,6825.0
2023-10-27 13:10:00,108.71,108.86,108.69,108.79,13670.0,108.71,108.86,108.69,108.79,13670.0
2023-10-27 13:15:00,108.81,109.0,108.81,108.91,14340.0,108.81,109.0,108.81,108.91,14340.0
2023-10-27 13:20:00,108.94,109.14,108.84,109.14,6845.0,108.94,109.14,108.84,109.14,6845.0
2023-10-27 13:25:00,109.14,109.35,109.13,109.14,8607.0,109.14,109.35,109.13,109.14,8607.0
2023-10-27 13:30:00,109.11,109.18,108.86,108.89,22342.0,109.11,109.18,108.86,108.89,22342.0
2023-10-27 13:35:00,108.89,109.03,108.85,108.99,12624.0,108.89,109.03,108.85,108.99,12624.0
2023-10-27 13:40:00,108.99,109.26,108.99,109.26,5503.0,108.99,109.26,108.99,109.26,5503.0
2023-10-27 13:45:00,109.26,109.26,108.96,108.96,9100.0,109.26,109.26,108.96,108.96,9100.0
2023-10-27 13:50:00,109.01,109.05,108.97,109.05,4028.0,109.01,109.05,108.97,109.05,4028.0
2023-10-27 13:55:00,109.07,109.17,109.03,109.15,8864.0,109.07,109.17,109.03,109.15,8864.0
2023-10-27 14:00:00,109.17,109.19,108.99,109.08,5413.0,109.17,109.19,108.99,109.08,5413.0
2023-10-27 14:05:00,109.06,109.06,108.88,108.93,10180.0,109.06,109.06,108.88,108.93,10180.0
2023-10-27 14:10:00,108.95,109.21,108.92,109.19,8785.0,108.95,109.21,108.92,109.19,8785.0
2023-10-27 14:15:00,109.17,109.4,109.15,109.17,9129.0,109.17,109.4,109.15,109.17,9129.0
2023-10-27 14:20:00,109.17,109.18,108.88,108.95,6225.0,109.17,109.18,108.88,108.95,6225.0
2023-10-27 14:25:00,108.92,108.98,108.55,108.55,13915.0,108.92,108.98,108.55,108.55,13915.0
2023-10-27 14:30:00,108.58,108.7,108.46,108.64,10206.0,108.58,108.7,108.46,108.64,10206.0
2023-10-27 14:35:00,108.59,108.73,108.42,108.59,12330.0,108.59,108.73,108.42,108.59,12330.0
2023-10-27 14:40:00,108.62,108.72,108.49,108.7,9846.0,108.62,108.72,108.49,108.7,9846.0
2023-10-27 14:45:00,108.73,108.81,108.54,108.54,17544.0,108.73,108.81,108.54,108.54,17544.0
2023-10-27 14:50:00,108.51,108.6,108.33,108.47,12040.0,108.51,108.6,108.33,108.47,12040.0
2023-10-27 14:55:00,108.45,108.45,107.91,108.15,12324.0,108.45,108.45,107.91,108.15,12324.0
2023-10-27 15:00:00,108.12,108.2,107.98,108.18,13277.0,108.12,108.2,107.98,108.18,13277.0
2023-10-27 15:05:00,108.15,108.21,108.13,108.17,8548.0,108.15,108.21,108.13,108.17,8548.0
2023-10-27 15:10:00,108.18,108.33,108.09,108.28,16307.0,108.18,108.33,108.09,108.28,16307.0
2023-10-27 15:15:00,108.27,108.31,108.16,108.25,11124.0,108.27,108.31,108.16,108.25,11124.0
2023-10-27 15:20:00,108.25,108.28,108.12,108.18,12012.0,108.25,108.28,108.12,108.18,12012.0
2023-10-27 15:25:00,108.18,108.41,108.18,108.38,12968.0,108.18,108.41,108.18,108.38,12968.0
2023-10-27 15:30:00,108.39,108.43,108.1,108.1,23275.0,108.39,108.43,108.1,108.1,23275.0
2023-10-27 15:35:00,108.09,108.11,107.88,107.88,25952.0,108.09,108.11,107.88,107.88,25952.0
2023-10-27 15:40:00,107.89,108.03,107.77,107.82,22682.0,107.89,108.03,107.77,107.82,22682.0
2023-10-27 15:45:00,107.82,107.94,107.79,107.87,25044.0,107.82,107.94,107.79,107.87,25044.0
2023-10-27 15:50:00,107.89,108.18,107.85,108.14,46344.0,107.89,108.18,107.85,108.14,46344.0
2023-10-27 15:55:00,108.12,108.32,108.05,108.23,104272.0,108.12,108.32,108.05,108.23,104272.0
2023-10-30 09:30:00,108.4,109.36,108.38,109.32,13758.0,108.4,109.36,108.38,109.32,13758.0
2023-10-30 09:35:00,109.19,109.24,109.0,109.05,11348.0,109.19,109.24,109.0,109.05,11348.0
2023-10-30 09:40:00,109.1,109.12,108.88,108.88,6164.0,109.1,109.12,108.88,108.88,6164.0
2023-10-30 09:45:00,108.87,109.04,108.5,108.54,15348.0,108.87,109.04,108.5,108.54,15348.0
2023-10-30 09:50:00,108.6,108.69,108.45,108.64,3148.0,108.6,108.69,108.45,108.64,3148.0
2023-10-30 09:55:00,108.59,108.85,108.59,108.66,11613.0,108.59,108.85,108.59,108.66,11613.0
2023-10-30 10:00:00,108.71,108.72,108.32,108.33,6503.0,108.71,108.72,108.32,108.33,6503.0
2023-10-30 10:05:00,108.34,108.67,108.33,108.43,4649.0,108.34,108.67,108.33,108.43,4649.0
2023-10-30 10:10:00,108.35,108.85,108.35,108.84,4208.0,108.35,108.85,108.35,108.84,4208.0
2023-10-30 10:15:00,108.86,108.92,108.61,108.79,4819.0,108.86,108.92,108.61,108.79,4819.0
2023-10-30 10:20:00,108.83,108.87,108.57,108.57,3317.0,108.83,108.87,108.57,108.57,3317.0
2023-10-30 10:25:00,108.57,108.75,108.45,108.72,6590.0,108.57,108.75,108.45,108.72,6590.0
2023-10-30 10:30:00,108.68,108.68,108.39,108.39,20070.0,108.68,108.68,108.39,108.39,20070.0
2023-10-30 10:35:00,108.37,108.37,108.14,108.18,14147.0,108.37,108.37,108.14,108.18,14147.0
2023-10-30 10:40:00,108.14,108.34,107.96,108.28,4000.0,108.14,108.34,107.96,108.28,4000.0
2023-10-30 10:45:00,108.3,108.77,108.3,108.7,13060.0,108.3,108.77,108.3,108.7,13060.0
2023-10-30 10:50:00,108.65,108.82,108.54,108.54,11280.0,108.65,108.82,108.54,108.54,11280.0
2023-10-30 10:55:00,108.41,108.41,108.13,108.16,4476.0,108.41,108.41,108.13,108.16,4476.0
2023-10-30 11:00:00,108.16,108.29,108.04,108.28,3480.0,108.16,108.29,108.04,108.28,3480.0
2023-10-30 11:05:00,108.27,108.67,108.26,108.61,16708.0,108.27,108.67,108.26,108.61,16708.0
2023-10-30 11:10:00,108.66,108.88,108.65,108.88,8164.0,108.66,108.88,108.65,108.88,8164.0
2023-10-30 11:15:00,108.83,108.89,108.51,108.6,31884.0,108.83,108.89,108.51,108.6,31884.0
2023-10-30 11:20:00,108.61,108.61,108.27,108.61,21537.0,108.61,108.61,108.27,108.61,21537.0
2023-10-30 11:25:00,108.55,108.87,108.5,108.87,18203.0,108.55,108.87,108.5,108.87,18203.0
2023-10-30 11:30:00,108.86,108.93,108.7,108.93,5458.0,108.86,108.93,108.7,108.93,5458.0
2023-10-30 11:35:00,108.94,109.14,108.92,109.03,6543.0,108.94,109.14,108.92,109.03,6543.0
2023-10-30 11:40:00,109.04,109.04,108.96,109.0,7851.0,109.04,109.04,108.96,109.0,7851.0
2023-10-30 11:45:00,109.0,109.05,108.85,108.98,6200.0,109.0,109.05,108.85,108.98,6200.0
2023-10-30 11:50:00,108.98,109.09,108.95,108.98,5549.0,108.98,109.09,108.95,108.98,5549.0
2023-10-30 11:55:00,108.98,109.08,108.98,109.06,2350.0,108.98,109.08,108.98,109.06,2350.0
2023-10-30 12:00:00,109.03,109.09,109.0,109.05,3546.0,109.03,109.09,109.0,109.05,3546.0
2023-10-30 12:05:00,109.07,109.11,109.0,109.0,3924.0,109.07,109.11,109.0,109.0,3924.0
2023-10-30 12:10:00,109.02,109.17,109.0,109.09,5823.0,109.02,109.17,109.0,109.09,5823.0
2023-10-30 12:15:00,109.14,109.15,109.07,109.12,2944.0,109.14,109.15,109.07,109.12,2944.0
2023-10-30 12:20:00,109.15,109.25,109.15,109.2,3651.0,109.15,109.25,109.15,109.2,3651.0
2023-10-30 12:25:00,109.17,109.17,108.88,108.88,2728.0,109.17,109.17,108.88,108.88,2728.0
2023-10-30 12:30:00,108.84,108.9,108.74,108.86,7558.0,108.84,108.9,108.74,108.86,7558.0
2023-10-30 12:35:00,108.87,109.0,108.75,108.75,22531.0,108.87,109.0,108.75,108.75,22531.0
2023-10-30 12:40:00,108.71,108.74,108.64,108.73,12700.0,108.71,108.74,108.64,108.73,12700.0
2023-10-30 12:45:00,108.67,108.75,108.36,108.72,7427.0,108.67,108.75,108.36,108.72,7427.0
2023-10-30 12:50:00,108.75,108.9,108.75,108.8,8277.0,108.75,108.9,108.75,108.8,8277.0
2023-10-30 12:55:00,108.81,108.95,108.78,108.91,5540.0,108.81,108.95,108.78,108.91,5540.0
2023-10-30 13:00:00,108.93,109.02,108.9,109.0,4786.0,108.93,109.02,108.9,109.0,4786.0
2023-10-30 13:05:00,109.0,109.08,108.96,108.98,7138.0,109.0,109.08,108.96,108.98,7138.0
2023-10-30 13:10:00,108.96,109.05,108.96,108.99,3090.0,108.96,109.05,108.96,108.99,3090.0
2023-10-30 13:15:00,108.99,109.07,108.96,109.03,3443.0,108.99,109.07,108.96,109.03,3443.0
2023-10-30 13:20:00,109.04,109.05,108.98,109.01,4082.0,109.04,109.05,108.98,109.01,4082.0
2023-10-30 13:25:00,109.0,109.25,109.0,109.18,10523.0,109.0,109.25,109.0,109.18,10523.0
2023-10-30 13:30:00,109.2,109.33,109.03,109.09,4820.0,109.2,109.33,109.03,109.09,4820.0
2023-10-30 13:35:00,109.12,109.47,109.08,109.42,19558.0,109.12,109.47,109.08,109.42,19558.0
2023-10-30 13:40:00,109.4,109.48,109.4,109.43,5042.0,109.4,109.48,109.4,109.43,5042.0
2023-10-30 13:45:00,109.42,109.45,109.36,109.36,4363.0,109.42,109.45,109.36,109.36,4363.0
2023-10-30 13:50:00,109.38,109.39,109.22,109.22,4333.0,109.38,109.39,109.22,109.22,4333.0
2023-10-30 13:55:00,109.24,109.41,109.16,109.4,8287.0,109.24,109.41,109.16,109.4,8287.0
2023-10-30 14:00:00,109.4,109.46,109.39,109.46,5244.0,109.4,109.46,109.39,109.46,5244.0
2023-10-30 14:05:00,109.48,109.52,109.37,109.47,15261.0,109.48,109.52,109.37,109.47,15261.0
2023-10-30 14:10:00,109.5,109.72,109.48,109.52,5117.0,109.5,109.72,109.48,109.52,5117.0
2023-10-30 14:15:00,109.5,109.55,109.36,109.55,4131.0,109.5,109.55,109.36,109.55,4131.0
2023-10-30 14:20:00,109.49,109.55,109.47,109.48,2500.0,109.49,109.55,109.47,109.48,2500.0
2023-10-30 14:25:00,109.49,109.68,109.44,109.68,8819.0,109.49,109.68,109.44,109.68,8819.0
2023-10-30 14:30:00,109.66,109.7,109.6,109.64,6728.0,109.66,109.7,109.6,109.64,6728.0
2023-10-30 14:35:00,109.68,109.94,109.68,109.87,5482.0,109.68,109.94,109.68,109.87,5482.0
2023-10-30 14:40:00,109.91,109.92,109.78,109.81,4447.0,109.91,109.92,109.78,109.81,4447.0
2023-10-30 14:45:00,109.79,110.04,109.79,110.04,10076.0,109.79,110.04,109.79,110.04,10076.0
2023-10-30 14:50:00,109.99,110.02,109.91,109.91,10871.0,109.99,110.02,109.91,109.91,10871.0
2023-10-30 14:55:00,109.9,110.05,109.84,110.0,33296.0,109.9,110.05,109.84,110.0,33296.0
2023-10-30 15:00:00,110.09,110.19,109.97,110.14,25445.0,110.09,110.19,109.97,110.14,25445.0
2023-10-30 15:05:00,110.12,110.39,110.1,110.29,9052.0,110.12,110.39,110.1,110.29,9052.0
2023-10-30 15:10:00,110.27,110.38,110.23,110.37,11672.0,110.27,110.38,110.23,110.37,11672.0
2023-10-30 15:15:00,110.34,110.44,110.26,110.35,9737.0,110.34,110.44,110.26,110.35,9737.0
2023-10-30 15:20:00,110.32,110.37,110.03,110.08,21396.0,110.32,110.37,110.03,110.08,21396.0
2023-10-30 15:25:00,110.06,110.31,110.0,110.31,20108.0,110.06,110.31,110.0,110.31,20108.0
2023-10-30 15:30:00,110.3,110.34,110.12,110.12,10852.0,110.3,110.34,110.12,110.12,10852.0
2023-10-30 15:35:00,110.15,110.32,110.1,110.29,10746.0,110.15,110.32,110.1,110.29,10746.0
2023-10-30 15:40:00,110.3,110.31,109.92,110.1,16953.0,110.3,110.31,109.92,110.1,16953.0
2023-10-30 15:45:00,110.1,110.1,109.81,109.92,21432.0,110.1,110.1,109.81,109.92,21432.0
2023-10-30 15:50:00,109.91,110.03,109.64,109.87,74342.0,109.91,110.03,109.64,109.87,74342.0
2023-10-30 15:55:00,109.85,109.92,109.71,109.85,133479.0,109.85,109.92,109.71,109.85,133479.0
2023-10-31 09:30:00,109.92,110.3,109.66,110.02,19248.0,109.92,110.3,109.66,110.02,19248.0
2023-10-31 09:35:00,110.12,110.45,109.72,109.72,8846.0,110.12,110.45,109.72,109.72,8846.0
2023-10-31 09:40:00,109.75,109.99,109.54,109.64,3565.0,109.75,109.99,109.54,109.64,3565.0
2023-10-31 09:45:00,109.69,109.86,109.55,109.61,8357.0,109.69,109.86,109.55,109.61,8357.0
2023-10-31 09:50:00,109.61,109.61,109.37,109.47,4125.0,109.61,109.61,109.37,109.47,4125.0
2023-10-31 09:55:00,109.46,109.6,109.46,109.51,1400.0,109.46,109.6,109.46,109.51,1400.0
2023-10-31 10:00:00,109.44,109.44,108.95,109.09,4202.0,109.44,109.44,108.95,109.09,4202.0
2023-10-31 10:05:00,109.15,109.5,109.15,109.42,3576.0,109.15,109.5,109.15,109.42,3576.0
2023-10-31 10:10:00,109.51,109.97,109.51,109.92,10062.0,109.51,109.97,109.51,109.92,10062.0
2023-10-31 10:15:00,109.96,110.01,109.79,109.83,4532.0,109.96,110.01,109.79,109.83,4532.0
2023-10-31 10:20:00,109.81,109.81,109.65,109.7,2825.0,109.81,109.81,109.65,109.7,2825.0
2023-10-31 10:25:00,109.67,109.87,109.66,109.74,4669.0,109.67,109.87,109.66,109.74,4669.0
2023-10-31 10:30:00,109.75,109.85,109.66,109.66,5243.0,109.75,109.85,109.66,109.66,5243.0
2023-10-31 10:35:00,109.65,109.85,109.62,109.79,4063.0,109.65,109.85,109.62,109.79,4063.0
2023-10-31 10:40:00,109.79,109.95,109.69,109.93,4947.0,109.79,109.95,109.69,109.93,4947.0
2023-10-31 10:45:00,109.88,109.89,109.51,109.76,5548.0,109.88,109.89,109.51,109.76,5548.0
2023-10-31 10:50:00,109.8,109.98,109.8,109.95,6412.0,109.8,109.98,109.8,109.95,6412.0
2023-10-31 10:55:00,110.0,110.05,109.75,109.84,27971.0,110.0,110.05,109.75,109.84,27971.0
2023-10-31 11:00:00,109.83,109.87,109.74,109.81,3074.0,109.83,109.87,109.74,109.81,3074.0
2023-10-31 11:05:00,109.82,109.83,109.71,109.83,1200.0,109.82,109.83,109.71,109.83,1200.0
2023-10-31 11:10:00,109.78,109.97,109.76,109.97,8097.0,109.78,109.97,109.76,109.97,8097.0
2023-10-31 11:15:00,109.99,110.13,109.89,109.96,4372.0,109.99,110.13,109.89,109.96,4372.0
2023-10-31 11:20:00,109.92,110.05,109.89,110.05,14004.0,109.92,110.05,109.89,110.05,14004.0
2023-10-31 11:25:00,110.08,110.25,110.04,110.08,6461.0,110.08,110.25,110.04,110.08,6461.0
2023-10-31 11:30:00,110.06,110.08,109.9,110.0,3128.0,110.06,110.08,109.9,110.0,3128.0
2023-10-31 11:35:00,109.99,110.02,109.91,109.98,3026.0,109.99,110.02,109.91,109.98,3026.0
2023-10-31 11:40:00,109.98,110.02,109.89,110.02,3867.0,109.98,110.02,109.89,110.02,3867.0
2023-10-31 11:45:00,110.02,110.1,109.98,110.08,5063.0,110.02,110.1,109.98,110.08,5063.0
2023-10-31 11:50:00,110.05,110.07,109.98,109.98,1900.0,110.05,110.07,109.98,109.98,1900.0
2023-10-31 11:55:00,109.99,110.28,109.99,110.28,3835.0,109.99,110.28,109.99,110.28,3835.0
2023-10-31 12:00:00,110.32,110.42,110.29,110.33,5136.0,110.32,110.42,110.29,110.33,5136.0
2023-10-31 12:05:00,110.29,110.29,110.24,110.29,1100.0,110.29,110.29,110.24,110.29,1100.0
2023-10-31 12:10:00,110.27,110.36,110.12,110.12,4207.0,110.27,110.36,110.12,110.12,4207.0
2023-10-31 12:15:00,110.14,110.52,110.09,110.47,11432.0,110.14,110.52,110.09,110.47,11432.0
2023-10-31 12:20:00,110.52,110.63,110.45,110.49,4918.0,110.52,110.63,110.45,110.49,4918.0
2023-10-31 12:25:00,110.47,110.53,110.39,110.5,6538.0,110.47,110.53,110.39,110.5,6538.0
2023-10-31 12:30:00,110.5,110.7,110.5,110.61,5163.0,110.5,110.7,110.5,110.61,5163.0
2023-10-31 12:35:00,110.58,110.89,110.43,110.77,4400.0,110.58,110.89,110.43,110.77,4400.0
2023-10-31 12:40:00,110.73,110.82,110.67,110.67,4256.0,110.73,110.82,110.67,110.67,4256.0
2023-10-31 12:45:00,110.71,110.77,110.62,110.77,4854.0,110.71,110.77,110.62,110.77,4854.0
2023-10-31 12:50:00,110.77,110.82,110.66,110.68,3370.0,110.77,110.82,110.66,110.68,3370.0
2023-10-31 12:55:00,110.63,110.71,110.63,110.68,1548.0,110.63,110.71,110.63,110.68,1548.0
2023-10-31 13:00:00,110.7,110.82,110.7,110.82,1900.0,110.7,110.82,110.7,110.82,1900.0
2023-10-31 13:05:00,110.81,110.83,110.63,110.75,4490.0,110.81,110.83,110.63,110.75,4490.0
2023-10-31 13:10:00,110.7,110.7,110.53,110.61,2096.0,110.7,110.7,110.53,110.61,2096.0
2023-10-31 13:15:00,110.7,110.77,110.55,110.65,5730.0,110.7,110.77,110.55,110.65,5730.0
2023-10-31 13:20:00,110.69,110.71,110.63,110.68,700.0,110.69,110.71,110.63,110.68,700.0
2023-10-31 13:25:00,110.72,110.76,110.64,110.73,17876.0,110.72,110.76,110.64,110.73,17876.0
2023-10-31 13:30:00,110.79,110.89,110.77,110.83,3503.0,110.79,110.89,110.77,110.83,3503.0
2023-10-31 13:35:00,110.89,110.89,110.72,110.76,2517.0,110.89,110.89,110.72,110.76,2517.0
2023-10-31 13:40:00,110.78,110.97,110.78,110.94,3978.0,110.78,110.97,110.78,110.94,3978.0
2023-10-31 13:45:00,110.89,110.93,110.79,110.8,3648.0,110.89,110.93,110.79,110.8,3648.0
2023-10-31 13:50:00,110.76,110.93,110.73,110.93,2833.0,110.76,110.93,110.73,110.93,2833.0
2023-10-31 13:55:00,111.0,111.0,110.75,110.76,4435.0,111.0,111.0,110.75,110.76,4435.0
2023-10-31 14:00:00,110.79,110.9,110.79,110.84,2942.0,110.79,110.9,110.79,110.84,2942.0
2023-10-31 14:05:00,110.88,110.89,110.79,110.85,3297.0,110.88,110.89,110.79,110.85,3297.0
2023-10-31 14:10:00,110.87,110.97,110.74,110.97,37012.0,110.87,110.97,110.74,110.97,37012.0
2023-10-31 14:15:00,110.98,111.0,110.8,110.81,2999.0,110.98,111.0,110.8,110.81,2999.0
2023-10-31 14:20:00,110.82,110.86,110.65,110.65,4452.0,110.82,110.86,110.65,110.65,4452.0
2023-10-31 14:25:00,110.64,110.79,110.61,110.72,7701.0,110.64,110.79,110.61,110.72,7701.0
2023-10-31 14:30:00,110.73,110.83,110.65,110.83,4408.0,110.73,110.83,110.65,110.83,4408.0
2023-10-31 14:35:00,110.83,110.84,110.74,110.83,11975.0,110.83,110.84,110.74,110.83,11975.0
2023-10-31 14:40:00,110.82,110.9,110.8,110.87,6855.0,110.82,110.9,110.8,110.87,6855.0
2023-10-31 14:45:00,110.89,110.89,110.83,110.87,3789.0,110.89,110.89,110.83,110.87,3789.0
2023-10-31 14:50:00,110.89,110.99,110.86,110.98,5810.0,110.89,110.99,110.86,110.98,5810.0
2023-10-31 14:55:00,111.0,111.09,110.99,111.03,7083.0,111.0,111.09,110.99,111.03,7083.0
2023-10-31 15:00:00,111.05,111.19,111.05,111.19,6062.0,111.05,111.19,111.05,111.19,6062.0
2023-10-31 15:05:00,111.21,111.28,111.16,111.22,12727.0,111.21,111.28,111.16,111.22,12727.0
2023-10-31 15:10:00,111.21,111.31,111.18,111.29,7512.0,111.21,111.31,111.18,111.29,7512.0
2023-10-31 15:15:00,111.3,111.4,111.27,111.4,6166.0,111.3,111.4,111.27,111.4,6166.0
2023-10-31 15:20:00,111.36,111.37,111.09,111.31,18067.0,111.36,111.37,111.09,111.31,18067.0
2023-10-31 15:25:00,111.33,111.45,111.25,111.42,12953.0,111.33,111.45,111.25,111.42,12953.0
2023-10-31 15:30:00,111.41,111.42,111.09,111.1,12375.0,111.41,111.42,111.09,111.1,12375.0
2023-10-31 15:35:00,111.09,111.09,110.93,110.93,18244.0,111.09,111.09,110.93,110.93,18244.0
2023-10-31 15:40:00,110.92,110.96,110.77,110.86,16006.0,110.92,110.96,110.77,110.86,16006.0
2023-10-31 15:45:00,110.9,111.1,110.87,111.08,17324.0,110.9,111.1,110.87,111.08,17324.0
2023-10-31 15:50:00,111.04,111.05,110.69,110.77,36953.0,111.04,111.05,110.69,110.77,36953.0
2023-10-31 15:55:00,110.75,111.12,110.7,111.12,141632.0,110.75,111.12,110.7,111.12,141632.0
2023-11-01 09:30:00,111.2,111.2,110.01,110.08,12647.0,111.2,111.2,110.01,110.08,12647.0
2023-11-01 09:35:00,110.18,110.3,109.62,109.65,11027.0,110.18,110.3,109.62,109.65,11027.0
2023-11-01 09:40:00,109.73,110.01,108.92,109.34,12030.0,109.73,110.01,108.92,109.34,12030.0
2023-11-01 09:45:00,109.28,109.73,109.12,109.64,7945.0,109.28,109.73,109.12,109.64,7945.0
2023-11-01 09:50:00,109.51,110.01,109.5,109.98,7794.0,109.51,110.01,109.5,109.98,7794.0
2023-11-01 09:55:00,109.98,110.19,109.86,109.87,14646.0,109.98,110.19,109.86,109.87,14646.0
2023-11-01 10:00:00,109.93,110.01,109.61,109.93,32822.0,109.93,110.01,109.61,109.93,32822.0
2023-11-01 10:05:00,109.99,110.02,109.4,109.62,18642.0,109.99,110.02,109.4,109.62,18642.0
2023-11-01 10:10:00,109.71,110.0,109.67,109.98,6455.0,109.71,110.0,109.67,109.98,6455.0
2023-11-01 10:15:00,109.98,110.23,109.89,110.19,12294.0,109.98,110.23,109.89,110.19,12294.0
2023-11-01 10:20:00,110.18,110.21,109.98,110.12,11758.0,110.18,110.21,109.98,110.12,11758.0
2023-11-01 10:25:00,110.06,110.22,110.06,110.15,3936.0,110.06,110.22,110.06,110.15,3936.0
2023-11-01 10:30:00,110.06,110.32,110.03,110.25,4635.0,110.06,110.32,110.03,110.25,4635.0
2023-11-01 10:35:00,110.23,110.59,110.22,110.48,3856.0,110.23,110.59,110.22,110.48,3856.0
2023-11-01 10:40:00,110.48,110.55,110.35,110.42,3189.0,110.48,110.55,110.35,110.42,3189.0
2023-11-01 10:45:00,110.44,110.72,110.44,110.7,20426.0,110.44,110.72,110.44,110.7,20426.0
2023-11-01 10:50:00,110.66,110.82,110.52,110.53,3835.0,110.66,110.82,110.52,110.53,3835.0
2023-11-01 10:55:00,110.51,110.66,110.49,110.57,12549.0,110.51,110.66,110.49,110.57,12549.0
2023-11-01 11:00:00,110.57,110.66,110.49,110.66,3140.0,110.57,110.66,110.49,110.66,3140.0
2023-11-01 11:05:00,110.67,110.73,110.61,110.69,4512.0,110.67,110.73,110.61,110.69,4512.0
2023-11-01 11:10:00,110.62,110.62,110.36,110.42,3154.0,110.62,110.62,110.36,110.42,3154.0
2023-11-01 11:15:00,110.34,110.34,110.21,110.28,5113.0,110.34,110.34,110.21,110.28,5113.0
2023-11-01 11:20:00,110.26,110.26,110.09,110.24,4149.0,110.26,110.26,110.09,110.24,4149.0
2023-11-01 11:25:00,110.29,110.32,110.03,110.13,3315.0,110.29,110.32,110.03,110.13,3315.0
2023-11-01 11:30:00,110.08,110.27,110.07,110.23,5517.0,110.08,110.27,110.07,110.23,5517.0
2023-11-01 11:35:00,110.22,110.31,110.18,110.29,10578.0,110.22,110.31,110.18,110.29,10578.0
2023-11-01 11:40:00,110.31,110.42,110.29,110.42,2874.0,110.31,110.42,110.29,110.42,2874.0
2023-11-01 11:45:00,110.42,110.43,110.31,110.41,3270.0,110.42,110.43,110.31,110.41,3270.0
2023-11-01 11:50:00,110.45,110.51,110.39,110.44,4154.0,110.45,110.51,110.39,110.44,4154.0
2023-11-01 11:55:00,110.47,110.58,110.4,110.52,4281.0,110.47,110.58,110.4,110.52,4281.0
2023-11-01 12:00:00,110.58,110.59,110.48,110.52,1500.0,110.58,110.59,110.48,110.52,1500.0
2023-11-01 12:05:00,110.59,110.74,110.54,110.72,4603.0,110.59,110.74,110.54,110.72,4603.0
2023-11-01 12:10:00,110.76,110.79,110.55,110.56,2457.0,110.76,110.79,110.55,110.56,2457.0
2023-11-01 12:15:00,110.61,110.8,110.54,110.65,5781.0,110.61,110.8,110.54,110.65,5781.0
2023-11-01 12:20:00,110.63,110.67,110.45,110.6,11302.0,110.63,110.67,110.45,110.6,11302.0
2023-11-01 12:25:00,110.56,110.6,110.53,110.58,3240.0,110.56,110.6,110.53,110.58,3240.0
2023-11-01 12:30:00,110.6,110.71,110.52,110.69,2759.0,110.6,110.71,110.52,110.69,2759.0
2023-11-01 12:35:00,110.66,110.66,110.34,110.34,7201.0,110.66,110.66,110.34,110.34,7201.0
2023-11-01 12:40:00,110.33,110.33,110.15,110.29,8179.0,110.33,110.33,110.15,110.29,8179.0
2023-11-01 12:45:00,110.2,110.32,110.15,110.27,4355.0,110.2,110.32,110.15,110.27,4355.0
2023-11-01 12:50:00,110.26,110.39,110.24,110.39,2617.0,110.26,110.39,110.24,110.39,2617.0
2023-11-01 12:55:00,110.4,110.48,110.32,110.33,4242.0,110.4,110.48,110.32,110.33,4242.0
2023-11-01 13:00:00,110.35,110.4,110.33,110.37,3033.0,110.35,110.4,110.33,110.37,3033.0
2023-11-01 13:05:00,110.4,110.6,110.4,110.58,4640.0,110.4,110.6,110.4,110.58,4640.0
2023-11-01 13:10:00,110.55,110.81,110.55,110.79,3794.0,110.55,110.81,110.55,110.79,3794.0
2023-11-01 13:15:00,110.77,110.78,110.68,110.78,9334.0,110.77,110.78,110.68,110.78,9334.0
2023-11-01 13:20:00,110.79,110.79,110.37,110.4,10246.0,110.79,110.79,110.37,110.4,10246.0
2023-11-01 13:25:00,110.39,110.65,110.32,110.6,5588.0,110.39,110.65,110.32,110.6,5588.0
2023-11-01 13:30:00,110.61,110.64,110.33,110.44,11674.0,110.61,110.64,110.33,110.44,11674.0
2023-11-01 13:35:00,110.45,110.51,110.32,110.4,5050.0,110.45,110.51,110.32,110.4,5050.0
2023-11-01 13:40:00,110.39,110.53,110.37,110.5,4213.0,110.39,110.53,110.37,110.5,4213.0
2023-11-01 13:45:00,110.5,110.5,110.22,110.4,5951.0,110.5,110.5,110.22,110.4,5951.0
2023-11-01 13:50:00,110.39,110.55,110.39,110.5,2807.0,110.39,110.55,110.39,110.5,2807.0
2023-11-01 13:55:00,110.47,110.63,110.47,110.61,3703.0,110.47,110.63,110.47,110.61,3703.0
2023-11-01 14:00:00,110.62,110.74,110.44,110.51,6816.0,110.62,110.74,110.44,110.51,6816.0
2023-11-01 14:05:00,110.53,110.6,110.46,110.47,3593.0,110.53,110.6,110.46,110.47,3593.0
2023-11-01 14:10:00,110.49,110.55,110.34,110.39,10008.0,110.49,110.55,110.34,110.39,10008.0
2023-11-01 14:15:00,110.35,110.39,110.27,110.34,8812.0,110.35,110.39,110.27,110.34,8812.0
2023-11-01 14:20:00,110.31,110.64,110.31,110.57,5874.0,110.31,110.64,110.31,110.57,5874.0
2023-11-01 14:25:00,110.6,110.75,110.54,110.71,8322.0,110.6,110.75,110.54,110.71,8322.0
2023-11-01 14:30:00,110.71,110.86,110.64,110.65,18580.0,110.71,110.86,110.64,110.65,18580.0
2023-11-01 14:35:00,110.68,110.79,110.36,110.53,9548.0,110.68,110.79,110.36,110.53,9548.0
2023-11-01 14:40:00,110.4,110.4,110.0,110.21,6663.0,110.4,110.4,110.0,110.21,6663.0
2023-11-01 14:45:00,110.2,110.56,110.16,110.29,34262.0,110.2,110.56,110.16,110.29,34262.0
2023-11-01 14:50:00,110.29,110.55,110.23,110.45,36740.0,110.29,110.55,110.23,110.45,36740.0
2023-11-01 14:55:00,110.5,110.85,110.46,110.82,11828.0,110.5,110.85,110.46,110.82,11828.0
2023-11-01 15:00:00,110.87,111.38,110.87,111.09,16116.0,110.87,111.38,110.87,111.09,16116.0
2023-11-01 15:05:00,111.09,111.13,110.93,111.04,13285.0,111.09,111.13,110.93,111.04,13285.0
2023-11-01 15:10:00,111.04,111.15,111.0,111.0,15799.0,111.04,111.15,111.0,111.0,15799.0
2023-11-01 15:15:00,111.02,111.22,111.02,111.11,11977.0,111.02,111.22,111.02,111.11,11977.0
2023-11-01 15:20:00,111.12,111.36,111.1,111.36,13390.0,111.12,111.36,111.1,111.36,13390.0
2023-11-01 15:25:00,111.36,111.41,111.14,111.31,16027.0,111.36,111.41,111.14,111.31,16027.0
2023-11-01 15:30:00,111.31,111.49,111.25,111.3,26891.0,111.31,111.49,111.25,111.3,26891.0
2023-11-01 15:35:00,111.25,111.41,111.24,111.4,16115.0,111.25,111.41,111.24,111.4,16115.0
2023-11-01 15:40:00,111.42,111.47,111.32,111.45,19401.0,111.42,111.47,111.32,111.45,19401.0
2023-11-01 15:45:00,111.45,111.57,111.44,111.54,19659.0,111.45,111.57,111.44,111.54,19659.0
2023-11-01 15:50:00,111.53,111.53,111.26,111.52,45585.0,111.53,111.53,111.26,111.52,45585.0
2023-11-01 15:55:00,111.49,111.59,111.45,111.54,113987.0,111.49,111.59,111.45,111.54,113987.0
2023-11-02 09:30:00,111.79,112.83,111.79,112.83,20005.0,111.79,112.83,111.79,112.83,20005.0
2023-11-02 09:35:00,112.87,113.08,112.77,112.77,11244.0,112.87,113.08,112.77,112.77,11244.0
2023-11-02 09:40:00,112.81,112.81,112.26,112.27,21677.0,112.81,112.81,112.26,112.27,21677.0
2023-11-02 09:45:00,112.36,112.75,112.0,112.01,13339.0,112.36,112.75,112.0,112.01,13339.0
2023-11-02 09:50:00,112.0,112.63,111.99,112.51,18701.0,112.0,112.63,111.99,112.51,18701.0
2023-11-02 09:55:00,112.6,112.75,112.55,112.58,8784.0,112.6,112.75,112.55,112.58,8784.0
2023-11-02 10:00:00,112.57,112.9,112.43,112.78,14685.0,112.57,112.9,112.43,112.78,14685.0
2023-11-02 10:05:00,112.81,112.88,112.65,112.8,3703.0,112.81,112.88,112.65,112.8,3703.0
2023-11-02 10:10:00,112.83,113.04,112.75,112.97,11554.0,112.83,113.04,112.75,112.97,11554.0
2023-11-02 10:15:00,112.99,113.07,112.88,112.97,12078.0,112.99,113.07,112.88,112.97,12078.0
2023-11-02 10:20:00,112.96,113.17,112.96,113.08,16454.0,112.96,113.17,112.96,113.08,16454.0
2023-11-02 10:25:00,113.05,113.25,112.97,113.14,5661.0,113.05,113.25,112.97,113.14,5661.0
2023-11-02 10:30:00,113.19,113.37,113.17,113.33,7330.0,113.19,113.37,113.17,113.33,7330.0
2023-11-02 10:35:00,113.37,113.41,113.18,113.18,5192.0,113.37,113.41,113.18,113.18,5192.0
2023-11-02 10:40:00,113.18,113.56,113.18,113.54,17307.0,113.18,113.56,113.18,113.54,17307.0
2023-11-02 10:45:00,113.53,113.63,113.48,113.53,23720.0,113.53,113.63,113.48,113.53,23720.0
2023-11-02 10:50:00,113.54,113.93,113.51,113.9,11512.0,113.54,113.93,113.51,113.9,11512.0
2023-11-02 10:55:00,113.94,113.98,113.86,113.87,10448.0,113.94,113.98,113.86,113.87,10448.0
2023-11-02 11:00:00,113.86,114.07,113.86,114.01,14966.0,113.86,114.07,113.86,114.01,14966.0
2023-11-02 11:05:00,114.02,114.25,113.96,114.25,12962.0,114.02,114.25,113.96,114.25,12962.0
2023-11-02 11:10:00,114.26,114.27,113.96,114.11,18806.0,114.26,114.27,113.96,114.11,18806.0
2023-11-02 11:15:00,114.13,114.18,113.95,114.08,24580.0,114.13,114.18,113.95,114.08,24580.0
2023-11-02 11:20:00,114.13,114.21,113.99,114.19,7105.0,114.13,114.21,113.99,114.19,7105.0
2023-11-02 11:25:00,114.19,114.21,113.81,113.85,7017.0,114.19,114.21,113.81,113.85,7017.0
2023-11-02 11:30:00,113.83,114.01,113.73,113.97,7136.0,113.83,114.01,113.73,113.97,7136.0
2023-11-02 11:35:00,113.98,114.21,113.96,114.05,12961.0,113.98,114.21,113.96,114.05,12961.0
2023-11-02 11:40:00,114.05,114.24,113.96,114.24,12181.0,114.05,114.24,113.96,114.24,12181.0
2023-11-02 11:45:00,114.27,114.3,114.14,114.14,6156.0,114.27,114.3,114.14,114.14,6156.0
2023-11-02 11:50:00,114.17,114.25,114.12,114.18,4471.0,114.17,114.25,114.12,114.18,4471.0
2023-11-02 11:55:00,114.21,114.26,114.13,114.14,6797.0,114.21,114.26,114.13,114.14,6797.0
2023-11-02 12:00:00,114.11,114.18,114.06,114.15,4476.0,114.11,114.18,114.06,114.15,4476.0
2023-11-02 12:05:00,114.16,114.19,113.92,114.05,5534.0,114.16,114.19,113.92,114.05,5534.0
2023-11-02 12:10:00,114.0,114.02,113.88,113.96,5895.0,114.0,114.02,113.88,113.96,5895.0
2023-11-02 12:15:00,113.96,114.1,113.86,114.1,12854.0,113.96,114.1,113.86,114.1,12854.0
2023-11-02 12:20:00,114.07,114.12,114.02,114.03,7677.0,114.07,114.12,114.02,114.03,7677.0
2023-11-02 12:25:00,114.06,114.08,113.91,114.07,14998.0,114.06,114.08,113.91,114.07,14998.0
2023-11-02 12:30:00,114.06,114.11,114.03,114.07,2917.0,114.06,114.11,114.03,114.07,2917.0
2023-11-02 12:35:00,114.05,114.12,114.01,114.09,2257.0,114.05,114.12,114.01,114.09,2257.0
2023-11-02 12:40:00,114.11,114.12,114.03,114.04,3283.0,114.11,114.12,114.03,114.04,3283.0
2023-11-02 12:45:00,114.11,114.21,114.08,114.21,5004.0,114.11,114.21,114.08,114.21,5004.0
2023-11-02 12:50:00,114.22,114.34,114.06,114.17,10495.0,114.22,114.34,114.06,114.17,10495.0
2023-11-02 12:55:00,114.14,114.21,114.09,114.16,13817.0,114.14,114.21,114.09,114.16,13817.0
2023-11-02 13:00:00,114.18,114.38,114.18,114.36,7316.0,114.18,114.38,114.18,114.36,7316.0
2023-11-02 13:05:00,114.32,114.39,114.24,114.38,9596.0,114.32,114.39,114.24,114.38,9596.0
2023-11-02 13:10:00,114.37,114.42,114.35,114.38,6607.0,114.37,114.42,114.35,114.38,6607.0
2023-11-02 13:15:00,114.37,114.41,114.31,114.31,7900.0,114.37,114.41,114.31,114.31,7900.0
2023-11-02 13:20:00,114.33,114.36,114.19,114.3,7974.0,114.33,114.36,114.19,114.3,7974.0
2023-11-02 13:25:00,114.27,114.32,114.23,114.32,6227.0,114.27,114.32,114.23,114.32,6227.0
2023-11-02 13:30:00,114.33,114.42,114.3,114.42,7874.0,114.33,114.42,114.3,114.42,7874.0
2023-11-02 13:35:00,114.4,114.45,114.27,114.28,8554.0,114.4,114.45,114.27,114.28,8554.0
2023-11-02 13:40:00,114.25,114.31,114.18,114.22,11779.0,114.25,114.31,114.18,114.22,11779.0
2023-11-02 13:45:00,114.2,114.25,114.1,114.15,9445.0,114.2,114.25,114.1,114.15,9445.0
2023-11-02 13:50:00,114.14,114.2,113.98,113.99,8536.0,114.14,114.2,113.98,113.99,8536.0
2023-11-02 13:55:00,113.98,114.29,113.98,114.26,7924.0,113.98,114.29,113.98,114.26,7924.0
2023-11-02 14:00:00,114.25,114.33,114.17,114.19,5649.0,114.25,114.33,114.17,114.19,5649.0
2023-11-02 14:05:00,114.17,114.24,114.13,114.2,4000.0,114.17,114.24,114.13,114.2,4000.0
2023-11-02 14:10:00,114.17,114.19,114.08,114.08,5881.0,114.17,114.19,114.08,114.08,5881.0
2023-11-02 14:15:00,114.09,114.19,114.09,114.12,3281.0,114.09,114.19,114.09,114.12,3281.0
2023-11-02 14:20:00,114.14,114.22,114.09,114.2,7549.0,114.14,114.22,114.09,114.2,7549.0
2023-11-02 14:25:00,114.2,114.4,114.19,114.38,6028.0,114.2,114.4,114.19,114.38,6028.0
2023-11-02 14:30:00,114.39,114.39,114.28,114.31,11895.0,114.39,114.39,114.28,114.31,11895.0
2023-11-02 14:35:00,114.34,114.39,114.29,114.29,8009.0,114.34,114.39,114.29,114.29,8009.0
2023-11-02 14:40:00,114.29,114.38,114.2,114.31,7047.0,114.29,114.38,114.2,114.31,7047.0
2023-11-02 14:45:00,114.31,114.43,114.28,114.31,11500.0,114.31,114.43,114.28,114.31,11500.0
2023-11-02 14:50:00,114.28,114.3,114.15,114.21,12117.0,114.28,114.3,114.15,114.21,12117.0
2023-11-02 14:55:00,114.18,114.19,114.02,114.16,8466.0,114.18,114.19,114.02,114.16,8466.0
2023-11-02 15:00:00,114.16,114.16,114.02,114.02,9830.0,114.16,114.16,114.02,114.02,9830.0
2023-11-02 15:05:00,114.0,114.03,113.89,113.9,6222.0,114.0,114.03,113.89,113.9,6222.0
2023-11-02 15:10:00,113.88,113.93,113.83,113.93,6161.0,113.88,113.93,113.83,113.93,6161.0
2023-11-02 15:15:00,113.93,114.06,113.81,113.83,14663.0,113.93,114.06,113.81,113.83,14663.0
2023-11-02 15:20:00,113.83,114.01,113.8,113.95,19128.0,113.83,114.01,113.8,113.95,19128.0
2023-11-02 15:25:00,113.99,113.99,113.74,113.83,15118.0,113.99,113.99,113.74,113.83,15118.0
2023-11-02 15:30:00,113.85,113.94,113.79,113.83,14481.0,113.85,113.94,113.79,113.83,14481.0
2023-11-02 15:35:00,113.83,113.94,113.82,113.9,16551.0,113.83,113.94,113.82,113.9,16551.0
2023-11-02 15:40:00,113.88,113.99,113.82,113.97,21846.0,113.88,113.99,113.82,113.97,21846.0
2023-11-02 15:45:00,113.97,114.1,113.94,114.07,20786.0,113.97,114.1,113.94,114.07,20786.0
2023-11-02 15:50:00,114.08,114.33,113.77,113.88,78814.0,114.08,114.33,113.77,113.88,78814.0
2023-11-02 15:55:00,113.87,114.04,113.77,114.03,295836.0,113.87,114.04,113.77,114.03,295836.0
2023-11-03 09:30:00,115.06,115.42,114.99,115.21,27027.0,115.06,115.42,114.99,115.21,27027.0
2023-11-03 09:35:00,115.21,116.27,115.03,116.25,22740.0,115.21,116.27,115.03,116.25,22740.0
2023-11-03 09:40:00,116.22,116.61,116.17,116.46,23712.0,116.22,116.61,116.17,116.46,23712.0
2023-11-03 09:45:00,116.49,116.52,116.2,116.27,20472.0,116.49,116.52,116.2,116.27,20472.0
2023-11-03 09:50:00,116.27,116.44,116.02,116.04,24642.0,116.27,116.44,116.02,116.04,24642.0
2023-11-03 09:55:00,116.14,116.56,116.03,116.38,19438.0,116.14,116.56,116.03,116.38,19438.0
2023-11-03 10:00:00,116.41,116.69,116.41,116.53,33017.0,116.41,116.69,116.41,116.53,33017.0
2023-11-03 10:05:00,116.53,116.69,116.47,116.53,12074.0,116.53,116.69,116.47,116.53,12074.0
2023-11-03 10:10:00,116.52,116.79,116.51,116.75,16732.0,116.52,116.79,116.51,116.75,16732.0
2023-11-03 10:15:00,116.73,117.03,116.72,116.82,30112.0,116.73,117.03,116.72,116.82,30112.0
2023-11-03 10:20:00,116.84,117.05,116.76,117.02,23183.0,116.84,117.05,116.76,117.02,23183.0
2023-11-03 10:25:00,117.03,117.28,116.85,117.0,21556.0,117.03,117.28,116.85,117.0,21556.0
2023-11-03 10:30:00,117.0,117.0,116.77,116.92,24758.0,117.0,117.0,116.77,116.92,24758.0
2023-11-03 10:35:00,116.92,116.96,116.6,116.78,31333.0,116.92,116.96,116.6,116.78,31333.0
2023-11-03 10:40:00,116.78,116.9,116.62,116.9,30998.0,116.78,116.9,116.62,116.9,30998.0
2023-11-03 10:45:00,116.9,116.97,116.6,116.7,19334.0,116.9,116.97,116.6,116.7,19334.0
2023-11-03 10:50:00,116.62,116.66,116.34,116.34,9619.0,116.62,116.66,116.34,116.34,9619.0
2023-11-03 10:55:00,116.36,116.51,116.36,116.4,23881.0,116.36,116.51,116.36,116.4,23881.0
2023-11-03 11:00:00,116.42,116.7,116.38,116.7,15711.0,116.42,116.7,116.38,116.7,15711.0
2023-11-03 11:05:00,116.72,116.75,116.52,116.63,19227.0,116.72,116.75,116.52,116.63,19227.0
2023-11-03 11:10:00,116.6,116.82,116.59,116.81,17015.0,116.6,116.82,116.59,116.81,17015.0
2023-11-03 11:15:00,116.77,116.99,116.77,116.92,23274.0,116.77,116.99,116.77,116.92,23274.0
2023-11-03 11:20:00,116.93,117.02,116.79,116.86,22345.0,116.93,117.02,116.79,116.86,22345.0
2023-11-03 11:25:00,116.84,117.02,116.63,116.71,18731.0,116.84,117.02,116.63,116.71,18731.0
2023-11-03 11:30:00,116.65,117.03,116.62,116.66,14143.0,116.65,117.03,116.62,116.66,14143.0
2023-11-03 11:35:00,116.71,116.96,116.69,116.96,6166.0,116.71,116.96,116.69,116.96,6166.0
2023-11-03 11:40:00,116.97,117.07,116.86,116.98,14140.0,116.97,117.07,116.86,116.98,14140.0
2023-11-03 11:45:00,116.95,117.11,116.95,117.07,10464.0,116.95,117.11,116.95,117.07,10464.0
2023-11-03 11:50:00,117.1,117.19,117.08,117.12,11081.0,117.1,117.19,117.08,117.12,11081.0
2023-11-03 11:55:00,117.13,117.39,117.11,117.36,6376.0,117.13,117.39,117.11,117.36,6376.0
2023-11-03 12:00:00,117.36,117.38,117.04,117.09,10120.0,117.36,117.38,117.04,117.09,10120.0
2023-11-03 12:05:00,117.06,117.07,116.81,116.82,10252.0,117.06,117.07,116.81,116.82,10252.0
2023-11-03 12:10:00,116.82,117.02,116.82,116.95,6506.0,116.82,117.02,116.82,116.95,6506.0
2023-11-03 12:15:00,116.95,117.17,116.94,117.17,9780.0,116.95,117.17,116.94,117.17,9780.0
2023-11-03 12:20:00,117.15,117.26,117.08,117.21,12797.0,117.15,117.26,117.08,117.21,12797.0
2023-11-03 12:25:00,117.18,117.22,117.1,117.17,10355.0,117.18,117.22,117.1,117.17,10355.0
2023-11-03 12:30:00,117.17,117.4,117.05,117.39,20714.0,117.17,117.4,117.05,117.39,20714.0
2023-11-03 12:35:00,117.38,117.44,117.28,117.38,9517.0,117.38,117.44,117.28,117.38,9517.0
2023-11-03 12:40:00,117.35,117.48,117.26,117.41,23708.0,117.35,117.48,117.26,117.41,23708.0
2023-11-03 12:45:00,117.42,117.5,117.39,117.47,13606.0,117.42,117.5,117.39,117.47,13606.0
2023-11-03 12:50:00,117.45,117.58,117.43,117.44,22391.0,117.45,117.58,117.43,117.44,22391.0
2023-11-03 12:55:00,117.46,117.65,117.46,117.64,8790.0,117.46,117.65,117.46,117.64,8790.0
2023-11-03 13:00:00,117.62,117.63,117.47,117.52,18745.0,117.62,117.63,117.47,117.52,18745.0
2023-11-03 13:05:00,117.53,117.58,117.46,117.55,22171.0,117.53,117.58,117.46,117.55,22171.0
2023-11-03 13:10:00,117.55,117.56,117.45,117.45,17700.0,117.55,117.56,117.45,117.45,17700.0
2023-11-03 13:15:00,117.45,117.45,117.18,117.25,27134.0,117.45,117.45,117.18,117.25,27134.0
2023-11-03 13:20:00,117.27,117.3,116.45,116.53,19532.0,117.27,117.3,116.45,116.53,19532.0
2023-11-03 13:25:00,116.54,116.6,116.31,116.44,12733.0,116.54,116.6,116.31,116.44,12733.0
2023-11-03 13:30:00,116.4,116.52,116.36,116.43,5902.0,116.4,116.52,116.36,116.43,5902.0
2023-11-03 13:35:00,116.46,116.55,116.37,116.51,7859.0,116.46,116.55,116.37,116.51,7859.0
2023-11-03 13:40:00,116.5,116.55,116.3,116.33,6481.0,116.5,116.55,116.3,116.33,6481.0
2023-11-03 13:45:00,116.31,116.41,116.25,116.39,14254.0,116.31,116.41,116.25,116.39,14254.0
2023-11-03 13:50:00,116.46,116.64,116.43,116.63,5546.0,116.46,116.64,116.43,116.63,5546.0
2023-11-03 13:55:00,116.65,116.93,116.65,116.86,6651.0,116.65,116.93,116.65,116.86,6651.0
2023-11-03 14:00:00,116.89,116.95,116.83,116.93,10185.0,116.89,116.95,116.83,116.93,10185.0
2023-11-03 14:05:00,116.93,116.96,116.72,116.86,12952.0,116.93,116.96,116.72,116.86,12952.0
2023-11-03 14:10:00,116.89,116.91,116.76,116.87,8304.0,116.89,116.91,116.76,116.87,8304.0
2023-11-03 14:15:00,116.88,116.91,116.72,116.86,7542.0,116.88,116.91,116.72,116.86,7542.0
2023-11-03 14:20:00,116.88,117.1,116.88,117.03,11876.0,116.88,117.1,116.88,117.03,11876.0
2023-11-03 14:25:00,117.05,117.27,116.97,117.25,15977.0,117.05,117.27,116.97,117.25,15977.0
2023-11-03 14:30:00,117.25,117.34,116.97,117.05,18414.0,117.25,117.34,116.97,117.05,18414.0
2023-11-03 14:35:00,117.08,117.11,116.98,117.05,16513.0,117.08,117.11,116.98,117.05,16513.0
2023-11-03 14:40:00,117.06,117.11,117.01,117.05,7441.0,117.06,117.11,117.01,117.05,7441.0
2023-11-03 14:45:00,117.08,117.1,116.84,117.07,25571.0,117.08,117.1,116.84,117.07,25571.0
2023-11-03 14:50:00,117.09,117.29,117.03,117.13,16841.0,117.09,117.29,117.03,117.13,16841.0
2023-11-03 14:55:00,117.16,117.2,117.08,117.16,9771.0,117.16,117.2,117.08,117.16,9771.0
2023-11-03 15:00:00,117.12,117.13,116.95,116.96,3485.0,117.12,117.13,116.95,116.96,3485.0
2023-11-03 15:05:00,116.95,117.09,116.87,116.88,12615.0,116.95,117.09,116.87,116.88,12615.0
2023-11-03 15:10:00,116.88,116.93,116.79,116.93,8761.0,116.88,116.93,116.79,116.93,8761.0
2023-11-03 15:15:00,116.95,117.05,116.91,116.95,13014.0,116.95,117.05,116.91,116.95,13014.0
2023-11-03 15:20:00,116.96,117.01,116.92,117.0,17945.0,116.96,117.01,116.92,117.0,17945.0
2023-11-03 15:25:00,117.0,117.03,116.82,116.83,16181.0,117.0,117.03,116.82,116.83,16181.0
2023-11-03 15:30:00,116.82,116.88,116.65,116.87,15371.0,116.82,116.88,116.65,116.87,15371.0
2023-11-03 15:35:00,116.86,116.89,116.71,116.75,22381.0,116.86,116.89,116.71,116.75,22381.0
2023-11-03 15:40:00,116.75,116.89,116.69,116.84,27352.0,116.75,116.89,116.69,116.84,27352.0
2023-11-03 15:45:00,116.84,116.87,116.65,116.7,29245.0,116.84,116.87,116.65,116.7,29245.0
2023-11-03 15:50:00,116.66,116.79,116.35,116.38,76002.0,116.66,116.79,116.35,116.38,76002.0
2023-11-03 15:55:00,116.37,116.59,116.25,116.36,242168.0,116.37,116.59,116.25,116.36,242168.0
2023-11-06 09:30:00,116.37,116.84,115.88,115.88,20817.0,116.37,116.84,115.88,115.88,20817.0
2023-11-06 09:35:00,115.91,116.11,115.46,115.69,13772.0,115.91,116.11,115.46,115.69,13772.0
2023-11-06 09:40:00,115.73,115.98,115.68,115.89,8384.0,115.73,115.98,115.68,115.89,8384.0
2023-11-06 09:45:00,116.15,116.44,115.93,116.37,8925.0,116.15,116.44,115.93,116.37,8925.0
2023-11-06 09:50:00,116.36,116.46,116.18,116.32,7647.0,116.36,116.46,116.18,116.32,7647.0
2023-11-06 09:55:00,116.35,116.55,116.33,116.49,17569.0,116.35,116.55,116.33,116.49,17569.0
2023-11-06 10:00:00,116.55,116.78,116.43,116.69,15200.0,116.55,116.78,116.43,116.69,15200.0
2023-11-06 10:05:00,116.75,116.84,116.53,116.69,11728.0,116.75,116.84,116.53,116.69,11728.0
2023-11-06 10:10:00,116.64,116.73,116.46,116.46,9559.0,116.64,116.73,116.46,116.46,9559.0
2023-11-06 10:15:00,116.33,116.47,116.19,116.35,27209.0,116.33,116.47,116.19,116.35,27209.0
2023-11-06 10:20:00,116.27,116.67,116.25,116.54,2860.0,116.27,116.67,116.25,116.54,2860.0
2023-11-06 10:25:00,116.57,116.64,116.49,116.58,2311.0,116.57,116.64,116.49,116.58,2311.0
2023-11-06 10:30:00,116.56,116.6,116.39,116.53,4064.0,116.56,116.6,116.39,116.53,4064.0
2023-11-06 10:35:00,116.49,116.65,116.44,116.62,4756.0,116.49,116.65,116.44,116.62,4756.0
2023-11-06 10:40:00,116.61,116.71,116.57,116.69,12816.0,116.61,116.71,116.57,116.69,12816.0
2023-11-06 10:45:00,116.69,116.71,116.44,116.61,39600.0,116.69,116.71,116.44,116.61,39600.0
2023-11-06 10:50:00,116.61,116.61,116.28,116.49,10837.0,116.61,116.61,116.28,116.49,10837.0
2023-11-06 10:55:00,116.45,116.53,116.29,116.37,9082.0,116.45,116.53,116.29,116.37,9082.0
2023-11-06 11:00:00,116.33,116.45,116.29,116.45,33972.0,116.33,116.45,116.29,116.45,33972.0
2023-11-06 11:05:00,116.38,116.51,116.36,116.43,3959.0,116.38,116.51,116.36,116.43,3959.0
2023-11-06 11:10:00,116.37,116.51,116.35,116.39,3587.0,116.37,116.51,116.35,116.39,3587.0
2023-11-06 11:15:00,116.4,116.49,116.39,116.41,5504.0,116.4,116.49,116.39,116.41,5504.0
2023-11-06 11:20:00,116.38,116.52,116.29,116.52,26672.0,116.38,116.52,116.29,116.52,26672.0
2023-11-06 11:25:00,116.51,116.62,116.47,116.51,4885.0,116.51,116.62,116.47,116.51,4885.0
2023-11-06 11:30:00,116.42,116.54,116.4,116.48,7749.0,116.42,116.54,116.4,116.48,7749.0
2023-11-06 11:35:00,116.45,116.46,116.09,116.15,10952.0,116.45,116.46,116.09,116.15,10952.0
2023-11-06 11:40:00,116.17,116.34,116.14,116.14,14509.0,116.17,116.34,116.14,116.14,14509.0
2023-11-06 11:45:00,116.07,116.07,116.0,116.06,3784.0,116.07,116.07,116.0,116.06,3784.0
2023-11-06 11:50:00,116.08,116.21,116.02,116.06,19944.0,116.08,116.21,116.02,116.06,19944.0
2023-11-06 11:55:00,116.02,116.1,116.0,116.09,2515.0,116.02,116.1,116.0,116.09,2515.0
2023-11-06 12:00:00,116.1,116.33,116.1,116.14,5621.0,116.1,116.33,116.1,116.14,5621.0
2023-11-06 12:05:00,116.18,116.19,116.07,116.17,2502.0,116.18,116.19,116.07,116.17,2502.0
2023-11-06 12:10:00,116.14,116.23,116.14,116.15,1500.0,116.14,116.23,116.14,116.15,1500.0
2023-11-06 12:15:00,116.09,116.18,116.07,116.18,4371.0,116.09,116.18,116.07,116.18,4371.0
2023-11-06 12:20:00,116.17,116.18,116.03,116.1,3836.0,116.17,116.18,116.03,116.1,3836.0
2023-11-06 12:25:00,116.13,116.19,116.05,116.13,7715.0,116.13,116.19,116.05,116.13,7715.0
2023-11-06 12:30:00,116.11,116.14,116.04,116.05,2200.0,116.11,116.14,116.04,116.05,2200.0
2023-11-06 12:35:00,116.1,116.13,116.03,116.07,7241.0,116.1,116.13,116.03,116.07,7241.0
2023-11-06 12:40:00,116.06,116.28,116.03,116.18,3342.0,116.06,116.28,116.03,116.18,3342.0
2023-11-06 12:45:00,116.18,116.28,116.13,116.28,66646.0,116.18,116.28,116.13,116.28,66646.0
2023-11-06 12:50:00,116.25,116.25,116.08,116.12,5571.0,116.25,116.25,116.08,116.12,5571.0
2023-11-06 12:55:00,116.12,116.32,116.12,116.32,5159.0,116.12,116.32,116.12,116.32,5159.0
2023-11-06 13:00:00,116.32,116.4,116.21,116.36,16709.0,116.32,116.4,116.21,116.36,16709.0
2023-11-06 13:05:00,116.35,116.37,116.3,116.34,4410.0,116.35,116.37,116.3,116.34,4410.0
2023-11-06 13:10:00,116.32,116.34,116.27,116.32,13265.0,116.32,116.34,116.27,116.32,13265.0
2023-11-06 13:15:00,116.28,116.32,115.95,115.97,9429.0,116.28,116.32,115.95,115.97,9429.0
2023-11-06 13:20:00,115.91,115.94,115.67,115.94,7080.0,115.91,115.94,115.67,115.94,7080.0
2023-11-06 13:25:00,115.84,115.84,115.7,115.71,3927.0,115.84,115.84,115.7,115.71,3927.0
2023-11-06 13:30:00,115.73,115.73,115.64,115.72,1855.0,115.73,115.73,115.64,115.72,1855.0
2023-11-06 13:35:00,115.72,115.78,115.69,115.78,2715.0,115.72,115.78,115.69,115.78,2715.0
2023-11-06 13:40:00,115.75,115.75,115.61,115.64,5673.0,115.75,115.75,115.61,115.64,5673.0
2023-11-06 13:45:00,115.69,115.73,115.6,115.61,3578.0,115.69,115.73,115.6,115.61,3578.0
2023-11-06 13:50:00,115.62,115.62,115.35,115.44,20636.0,115.62,115.62,115.35,115.44,20636.0
2023-11-06 13:55:00,115.42,115.58,115.42,115.58,5297.0,115.42,115.58,115.42,115.58,5297.0
2023-11-06 14:00:00,115.53,115.53,115.43,115.44,4084.0,115.53,115.53,115.43,115.44,4084.0
2023-11-06 14:05:00,115.45,115.48,115.41,115.45,6367.0,115.45,115.48,115.41,115.45,6367.0
2023-11-06 14:10:00,115.43,115.51,115.35,115.35,7276.0,115.43,115.51,115.35,115.35,7276.0
2023-11-06 14:15:00,115.37,115.47,115.25,115.28,5782.0,115.37,115.47,115.25,115.28,5782.0
2023-11-06 14:20:00,115.3,115.33,115.21,115.24,4551.0,115.3,115.33,115.21,115.24,4551.0
2023-11-06 14:25:00,115.28,115.38,115.27,115.37,7215.0,115.28,115.38,115.27,115.37,7215.0
2023-11-06 14:30:00,115.36,115.48,115.36,115.42,7061.0,115.36,115.48,115.36,115.42,7061.0
2023-11-06 14:35:00,115.42,115.42,115.19,115.39,59472.0,115.42,115.42,115.19,115.39,59472.0
2023-11-06 14:40:00,115.42,115.69,115.4,115.59,5986.0,115.42,115.69,115.4,115.59,5986.0
2023-11-06 14:45:00,115.62,115.74,115.48,115.51,7201.0,115.62,115.74,115.48,115.51,7201.0
2023-11-06 14:50:00,115.51,115.56,115.44,115.5,5074.0,115.51,115.56,115.44,115.5,5074.0
2023-11-06 14:55:00,115.49,115.59,115.46,115.58,18970.0,115.49,115.59,115.46,115.58,18970.0
2023-11-06 15:00:00,115.59,115.67,115.55,115.67,3715.0,115.59,115.67,115.55,115.67,3715.0
2023-11-06 15:05:00,115.69,115.7,115.58,115.64,18642.0,115.69,115.7,115.58,115.64,18642.0
2023-11-06 15:10:00,115.64,115.68,115.56,115.6,19712.0,115.64,115.68,115.56,115.6,19712.0
2023-11-06 15:15:00,115.59,115.62,115.46,115.53,8519.0,115.59,115.62,115.46,115.53,8519.0
2023-11-06 15:20:00,115.54,115.6,115.45,115.45,7042.0,115.54,115.6,115.45,115.45,7042.0
2023-11-06 15:25:00,115.46,115.5,115.39,115.45,9166.0,115.46,115.5,115.39,115.45,9166.0
2023-11-06 15:30:00,115.45,115.46,115.29,115.34,5518.0,115.45,115.46,115.29,115.34,5518.0
2023-11-06 15:35:00,115.34,115.34,115.09,115.23,12417.0,115.34,115.34,115.09,115.23,12417.0
2023-11-06 15:40:00,115.21,115.21,115.1,115.12,13405.0,115.21,115.21,115.1,115.12,13405.0
2023-11-06 15:45:00,115.1,115.24,115.07,115.23,16382.0,115.1,115.24,115.07,115.23,16382.0
2023-11-06 15:50:00,115.2,115.2,114.97,115.01,49653.0,115.2,115.2,114.97,115.01,49653.0
2023-11-06 15:55:00,114.98,115.32,114.8,115.02,257508.0,114.98,115.32,114.8,115.02,257508.0
2023-11-07 09:30:00,115.0,115.05,114.37,114.38,22957.0,115.0,115.05,114.37,114.38,22957.0
2023-11-07 09:35:00,114.49,115.15,114.39,114.72,17236.0,114.49,115.15,114.39,114.72,17236.0
2023-11-07 09:40:00,114.7,114.83,114.56,114.81,6356.0,114.7,114.83,114.56,114.81,6356.0
2023-11-07 09:45:00,114.95,115.18,114.83,115.07,24206.0,114.95,115.18,114.83,115.07,24206.0
2023-11-07 09:50:00,115.14,115.15,115.01,115.05,3200.0,115.14,115.15,115.01,115.05,3200.0
2023-11-07 09:55:00,115.1,115.53,115.1,115.31,15983.0,115.1,115.53,115.1,115.31,15983.0
2023-11-07 10:00:00,115.29,115.55,115.22,115.49,7621.0,115.29,115.55,115.22,115.49,7621.0
2023-11-07 10:05:00,115.53,115.72,115.46,115.65,5303.0,115.53,115.72,115.46,115.65,5303.0
2023-11-07 10:10:00,115.6,115.95,115.51,115.92,12920.0,115.6,115.95,115.51,115.92,12920.0
2023-11-07 10:15:00,115.93,116.19,115.87,116.0,7244.0,115.93,116.19,115.87,116.0,7244.0
2023-11-07 10:20:00,116.04,116.08,115.85,116.08,10769.0,116.04,116.08,115.85,116.08,10769.0
2023-11-07 10:25:00,116.08,116.3,116.05,116.21,8876.0,116.08,116.3,116.05,116.21,8876.0
2023-11-07 10:30:00,116.21,116.28,116.14,116.24,11096.0,116.21,116.28,116.14,116.24,11096.0
2023-11-07 10:35:00,116.22,116.27,115.86,115.97,13236.0,116.22,116.27,115.86,115.97,13236.0
2023-11-07 10:40:00,115.95,116.11,115.95,116.08,5120.0,115.95,116.11,115.95,116.08,5120.0
2023-11-07 10:45:00,116.05,116.06,115.83,115.9,4100.0,116.05,116.06,115.83,115.9,4100.0
2023-11-07 10:50:00,115.88,115.95,115.75,115.76,5101.0,115.88,115.95,115.75,115.76,5101.0
2023-11-07 10:55:00,115.71,115.85,115.55,115.81,6575.0,115.71,115.85,115.55,115.81,6575.0
2023-11-07 11:00:00,115.79,115.85,115.75,115.79,3415.0,115.79,115.85,115.75,115.79,3415.0
2023-11-07 11:05:00,115.79,115.84,115.76,115.82,5254.0,115.79,115.84,115.76,115.82,5254.0
2023-11-07 11:10:00,115.83,116.0,115.74,115.99,8170.0,115.83,116.0,115.74,115.99,8170.0
2023-11-07 11:15:00,116.0,116.16,115.99,116.06,6788.0,116.0,116.16,115.99,116.06,6788.0
2023-11-07 11:20:00,116.01,116.03,115.96,116.0,2579.0,116.01,116.03,115.96,116.0,2579.0
2023-11-07 11:25:00,115.98,115.99,115.74,115.75,3294.0,115.98,115.99,115.74,115.75,3294.0
2023-11-07 11:30:00,115.75,115.89,115.69,115.74,2621.0,115.75,115.89,115.69,115.74,2621.0
2023-11-07 11:35:00,115.78,115.85,115.73,115.75,4200.0,115.78,115.85,115.73,115.75,4200.0
2023-11-07 11:40:00,115.8,116.07,115.8,115.98,5517.0,115.8,116.07,115.8,115.98,5517.0
2023-11-07 11:45:00,115.99,116.01,115.84,115.92,6584.0,115.99,116.01,115.84,115.92,6584.0
2023-11-07 11:50:00,115.94,115.97,115.87,115.92,3307.0,115.94,115.97,115.87,115.92,3307.0
2023-11-07 11:55:00,115.9,116.13,115.89,116.08,4163.0,115.9,116.13,115.89,116.08,4163.0
2023-11-07 12:00:00,116.08,116.1,115.97,116.06,6222.0,116.08,116.1,115.97,116.06,6222.0
2023-11-07 12:05:00,116.11,116.32,116.05,116.22,12790.0,116.11,116.32,116.05,116.22,12790.0
2023-11-07 12:10:00,116.23,116.38,116.22,116.37,17298.0,116.23,116.38,116.22,116.37,17298.0
2023-11-07 12:15:00,116.35,116.55,116.29,116.44,12249.0,116.35,116.55,116.29,116.44,12249.0
2023-11-07 12:20:00,116.41,116.49,116.37,116.48,1934.0,116.41,116.49,116.37,116.48,1934.0
2023-11-07 12:25:00,116.51,116.51,116.36,116.39,5300.0,116.51,116.51,116.36,116.39,5300.0
2023-11-07 12:30:00,116.41,116.55,116.32,116.52,5020.0,116.41,116.55,116.32,116.52,5020.0
2023-11-07 12:35:00,116.49,116.51,116.24,116.31,5093.0,116.49,116.51,116.24,116.31,5093.0
2023-11-07 12:40:00,116.32,116.35,116.25,116.28,3639.0,116.32,116.35,116.25,116.28,3639.0
2023-11-07 12:45:00,116.3,116.35,116.25,116.33,15339.0,116.3,116.35,116.25,116.33,15339.0
2023-11-07 12:50:00,116.37,116.38,116.25,116.3,10184.0,116.37,116.38,116.25,116.3,10184.0
2023-11-07 12:55:00,116.26,116.46,116.26,116.46,9089.0,116.26,116.46,116.26,116.46,9089.0
2023-11-07 13:00:00,116.48,116.54,116.42,116.48,5573.0,116.48,116.54,116.42,116.48,5573.0
2023-11-07 13:05:00,116.48,116.64,116.37,116.62,8348.0,116.48,116.64,116.37,116.62,8348.0
2023-11-07 13:10:00,116.61,116.62,116.51,116.52,6384.0,116.61,116.62,116.51,116.52,6384.0
2023-11-07 13:15:00,116.51,116.56,116.39,116.5,6376.0,116.51,116.56,116.39,116.5,6376.0
2023-11-07 13:20:00,116.47,116.54,116.32,116.51,9688.0,116.47,116.54,116.32,116.51,9688.0
2023-11-07 13:25:00,116.51,116.54,116.41,116.47,5048.0,116.51,116.54,116.41,116.47,5048.0
2023-11-07 13:30:00,116.44,116.58,116.41,116.56,14563.0,116.44,116.58,116.41,116.56,14563.0
2023-11-07 13:35:00,116.56,116.61,116.48,116.61,7708.0,116.56,116.61,116.48,116.61,7708.0
2023-11-07 13:40:00,116.59,116.6,116.4,116.44,5744.0,116.59,116.6,116.4,116.44,5744.0
2023-11-07 13:45:00,116.47,116.52,116.42,116.45,6599.0,116.47,116.52,116.42,116.45,6599.0
2023-11-07 13:50:00,116.46,116.55,116.41,116.53,16021.0,116.46,116.55,116.41,116.53,16021.0
2023-11-07 13:55:00,116.52,116.54,116.39,116.4,6804.0,116.52,116.54,116.39,116.4,6804.0
2023-11-07 14:00:00,116.41,116.55,116.35,116.54,10179.0,116.41,116.55,116.35,116.54,10179.0
2023-11-07 14:05:00,116.5,116.51,116.38,116.43,7725.0,116.5,116.51,116.38,116.43,7725.0
2023-11-07 14:10:00,116.45,116.52,116.37,116.4,5598.0,116.45,116.52,116.37,116.4,5598.0
2023-11-07 14:15:00,116.41,116.47,116.37,116.4,3700.0,116.41,116.47,116.37,116.4,3700.0
2023-11-07 14:20:00,116.38,116.39,116.25,116.32,5729.0,116.38,116.39,116.25,116.32,5729.0
2023-11-07 14:25:00,116.27,116.27,116.15,116.25,7446.0,116.27,116.27,116.15,116.25,7446.0
2023-11-07 14:30:00,116.24,116.24,116.1,116.1,4100.0,116.24,116.24,116.1,116.1,4100.0
2023-11-07 14:35:00,116.1,116.13,116.0,116.01,6409.0,116.1,116.13,116.0,116.01,6409.0
2023-11-07 14:40:00,116.01,116.07,115.98,116.03,5977.0,116.01,116.07,115.98,116.03,5977.0
2023-11-07 14:45:00,116.03,116.27,116.02,116.23,14332.0,116.03,116.27,116.02,116.23,14332.0
2023-11-07 14:50:00,116.21,116.28,116.2,116.25,5230.0,116.21,116.28,116.2,116.25,5230.0
2023-11-07 14:55:00,116.25,116.3,116.13,116.19,11866.0,116.25,116.3,116.13,116.19,11866.0
2023-11-07 15:00:00,116.19,116.55,116.19,116.48,7098.0,116.19,116.55,116.19,116.48,7098.0
2023-11-07 15:05:00,116.48,116.52,116.4,116.41,11344.0,116.48,116.52,116.4,116.41,11344.0
2023-11-07 15:10:00,116.36,116.45,116.31,116.42,11066.0,116.36,116.45,116.31,116.42,11066.0
2023-11-07 15:15:00,116.42,116.45,116.3,116.41,7036.0,116.42,116.45,116.3,116.41,7036.0
2023-11-07 15:20:00,116.37,116.55,116.32,116.44,11938.0,116.37,116.55,116.32,116.44,11938.0
2023-11-07 15:25:00,116.44,116.56,116.41,116.51,9557.0,116.44,116.56,116.41,116.51,9557.0
2023-11-07 15:30:00,116.55,116.59,116.48,116.52,11169.0,116.55,116.59,116.48,116.52,11169.0
2023-11-07 15:35:00,116.53,116.61,116.53,116.57,12873.0,116.53,116.61,116.53,116.57,12873.0
2023-11-07 15:40:00,116.55,116.57,116.28,116.28,12487.0,116.55,116.57,116.28,116.28,12487.0
2023-11-07 15:45:00,116.32,116.58,116.31,116.46,39927.0,116.32,116.58,116.31,116.46,39927.0
2023-11-07 15:50:00,116.45,116.61,116.3,116.32,62505.0,116.45,116.61,116.3,116.32,62505.0
2023-11-07 15:55:00,116.33,116.4,116.21,116.35,111490.0,116.33,116.4,116.21,116.35,111490.0
2023-11-08 09:30:00,116.5,116.54,115.73,115.87,16324.0,116.5,116.54,115.73,115.87,16324.0
2023-11-08 09:35:00,115.87,116.62,115.86,116.19,9441.0,115.87,116.62,115.86,116.19,9441.0
2023-11-08 09:40:00,116.18,116.41,116.12,116.39,3396.0,116.18,116.41,116.12,116.39,3396.0
2023-11-08 09:45:00,116.33,116.36,116.18,116.36,4736.0,116.33,116.36,116.18,116.36,4736.0
2023-11-08 09:50:00,116.42,116.59,116.36,116.46,4600.0,116.42,116.59,116.36,116.46,4600.0
2023-11-08 09:55:00,116.51,116.54,116.34,116.46,4746.0,116.51,116.54,116.34,116.46,4746.0
2023-11-08 10:00:00,116.43,116.5,116.22,116.23,8748.0,116.43,116.5,116.22,116.23,8748.0
2023-11-08 10:05:00,116.22,116.33,116.01,116.28,9923.0,116.22,116.33,116.01,116.28,9923.0
2023-11-08 10:10:00,116.29,116.36,116.27,116.31,6034.0,116.29,116.36,116.27,116.31,6034.0
2023-11-08 10:15:00,116.31,116.56,116.24,116.56,5369.0,116.31,116.56,116.24,116.56,5369.0
2023-11-08 10:20:00,116.49,116.51,116.35,116.44,5478.0,116.49,116.51,116.35,116.44,5478.0
2023-11-08 10:25:00,116.44,116.5,116.38,116.48,5592.0,116.44,116.5,116.38,116.48,5592.0
2023-11-08 10:30:00,116.42,116.5,116.1,116.19,8570.0,116.42,116.5,116.1,116.19,8570.0
2023-11-08 10:35:00,116.15,116.23,116.09,116.12,3121.0,116.15,116.23,116.09,116.12,3121.0
2023-11-08 10:40:00,116.09,116.14,115.99,116.1,8330.0,116.09,116.14,115.99,116.1,8330.0
2023-11-08 10:45:00,116.03,116.08,115.85,115.97,5296.0,116.03,116.08,115.85,115.97,5296.0
2023-11-08 10:50:00,115.96,115.97,115.72,115.73,2460.0,115.96,115.97,115.72,115.73,2460.0
2023-11-08 10:55:00,115.71,115.97,115.66,115.93,8983.0,115.71,115.97,115.66,115.93,8983.0
2023-11-08 11:00:00,115.91,115.93,115.62,115.69,5163.0,115.91,115.93,115.62,115.69,5163.0
2023-11-08 11:05:00,115.66,115.67,115.45,115.54,4654.0,115.66,115.67,115.45,115.54,4654.0
2023-11-08 11:10:00,115.51,115.8,115.5,115.67,7375.0,115.51,115.8,115.5,115.67,7375.0
2023-11-08 11:15:00,115.63,115.86,115.6,115.67,4461.0,115.63,115.86,115.6,115.67,4461.0
2023-11-08 11:20:00,115.64,115.68,115.52,115.53,3430.0,115.64,115.68,115.52,115.53,3430.0
2023-11-08 11:25:00,115.58,115.71,115.52,115.69,2617.0,115.58,115.71,115.52,115.69,2617.0
2023-11-08 11:30:00,115.65,115.78,115.57,115.78,3725.0,115.65,115.78,115.57,115.78,3725.0
2023-11-08 11:35:00,115.79,115.88,115.62,115.62,5399.0,115.79,115.88,115.62,115.62,5399.0
2023-11-08 11:40:00,115.58,115.72,115.55,115.62,4700.0,115.58,115.72,115.55,115.62,4700.0
2023-11-08 11:45:00,115.6,115.67,115.6,115.64,2778.0,115.6,115.67,115.6,115.64,2778.0
2023-11-08 11:50:00,115.67,115.67,115.49,115.55,6037.0,115.67,115.67,115.49,115.55,6037.0
2023-11-08 11:55:00,115.5,115.54,115.39,115.49,4930.0,115.5,115.54,115.39,115.49,4930.0
2023-11-08 12:00:00,115.48,115.49,115.23,115.32,49853.0,115.48,115.49,115.23,115.32,49853.0
2023-11-08 12:05:00,115.32,115.48,115.1,115.19,6764.0,115.32,115.48,115.1,115.19,6764.0
2023-11-08 12:10:00,115.09,115.26,115.04,115.23,3758.0,115.09,115.26,115.04,115.23,3758.0
2023-11-08 12:15:00,115.23,115.37,115.2,115.28,8294.0,115.23,115.37,115.2,115.28,8294.0
2023-11-08 12:20:00,115.25,115.34,115.21,115.24,3177.0,115.25,115.34,115.21,115.24,3177.0
2023-11-08 12:25:00,115.22,115.32,115.2,115.26,5238.0,115.22,115.32,115.2,115.26,5238.0
2023-11-08 12:30:00,115.26,115.29,115.18,115.19,5078.0,115.26,115.29,115.18,115.19,5078.0
2023-11-08 12:35:00,115.18,115.44,115.18,115.44,3600.0,115.18,115.44,115.18,115.44,3600.0
2023-11-08 12:40:00,115.44,115.45,115.28,115.3,10375.0,115.44,115.45,115.28,115.3,10375.0
2023-11-08 12:45:00,115.27,115.33,115.13,115.28,9146.0,115.27,115.33,115.13,115.28,9146.0
2023-11-08 12:50:00,115.29,115.36,115.14,115.32,5235.0,115.29,115.36,115.14,115.32,5235.0
2023-11-08 12:55:00,115.31,115.4,115.23,115.31,16958.0,115.31,115.4,115.23,115.31,16958.0
2023-11-08 13:00:00,115.25,115.44,115.06,115.44,22787.0,115.25,115.44,115.06,115.44,22787.0
2023-11-08 13:05:00,115.41,115.45,115.21,115.21,4697.0,115.41,115.45,115.21,115.21,4697.0
2023-11-08 13:10:00,115.14,115.15,114.88,114.88,2172.0,115.14,115.15,114.88,114.88,2172.0
2023-11-08 13:15:00,114.89,114.89,114.74,114.75,3657.0,114.89,114.89,114.74,114.75,3657.0
2023-11-08 13:20:00,114.76,115.16,114.76,115.02,8151.0,114.76,115.16,114.76,115.02,8151.0
2023-11-08 13:25:00,115.05,115.15,114.99,115.1,2308.0,115.05,115.15,114.99,115.1,2308.0
2023-11-08 13:30:00,115.09,115.09,114.99,115.05,3501.0,115.09,115.09,114.99,115.05,3501.0
2023-11-08 13:35:00,115.1,115.1,115.03,115.09,2503.0,115.1,115.1,115.03,115.09,2503.0
2023-11-08 13:40:00,115.09,115.14,114.97,114.99,4615.0,115.09,115.14,114.97,114.99,4615.0
2023-11-08 13:45:00,115.04,115.07,115.0,115.01,1900.0,115.04,115.07,115.0,115.01,1900.0
2023-11-08 13:50:00,115.03,115.06,114.99,115.04,4471.0,115.03,115.06,114.99,115.04,4471.0
2023-11-08 13:55:00,115.03,115.03,114.98,114.98,2805.0,115.03,115.03,114.98,114.98,2805.0
2023-11-08 14:00:00,115.04,115.24,115.02,115.24,4893.0,115.04,115.24,115.02,115.24,4893.0
2023-11-08 14:05:00,115.29,115.36,115.28,115.33,5764.0,115.29,115.36,115.28,115.33,5764.0
2023-11-08 14:10:00,115.32,115.35,115.27,115.29,7098.0,115.32,115.35,115.27,115.29,7098.0
2023-11-08 14:15:00,115.25,115.34,115.2,115.33,4993.0,115.25,115.34,115.2,115.33,4993.0
2023-11-08 14:20:00,115.35,115.36,115.19,115.19,3980.0,115.35,115.36,115.19,115.19,3980.0
2023-11-08 14:25:00,115.16,115.25,115.14,115.25,7206.0,115.16,115.25,115.14,115.25,7206.0
2023-11-08 14:30:00,115.24,115.26,115.12,115.13,4624.0,115.24,115.26,115.12,115.13,4624.0
2023-11-08 14:35:00,115.09,115.21,115.09,115.19,5847.0,115.09,115.21,115.09,115.19,5847.0
2023-11-08 14:40:00,115.2,115.22,115.09,115.15,8748.0,115.2,115.22,115.09,115.15,8748.0
2023-11-08 14:45:00,115.12,115.12,114.98,115.04,7211.0,115.12,115.12,114.98,115.04,7211.0
2023-11-08 14:50:00,115.0,115.09,115.0,115.02,5536.0,115.0,115.09,115.0,115.02,5536.0
2023-11-08 14:55:00,115.03,115.07,114.98,115.0,4972.0,115.03,115.07,114.98,115.0,4972.0
2023-11-08 15:00:00,114.98,115.03,114.93,114.98,8061.0,114.98,115.03,114.93,114.98,8061.0
2023-11-08 15:05:00,114.98,115.07,114.89,114.9,10351.0,114.98,115.07,114.89,114.9,10351.0
2023-11-08 15:10:00,114.93,114.93,114.84,114.89,9279.0,114.93,114.93,114.84,114.89,9279.0
2023-11-08 15:15:00,114.86,114.94,114.74,114.77,12244.0,114.86,114.94,114.74,114.77,12244.0
2023-11-08 15:20:00,114.75,114.81,114.74,114.77,10744.0,114.75,114.81,114.74,114.77,10744.0
2023-11-08 15:25:00,114.74,114.74,114.59,114.59,8494.0,114.74,114.74,114.59,114.59,8494.0
2023-11-08 15:30:00,114.59,114.61,114.44,114.49,13109.0,114.59,114.61,114.44,114.49,13109.0
2023-11-08 15:35:00,114.46,114.55,114.43,114.55,13543.0,114.46,114.55,114.43,114.55,13543.0
2023-11-08 15:40:00,114.54,114.64,114.39,114.62,21957.0,114.54,114.64,114.39,114.62,21957.0
2023-11-08 15:45:00,114.61,114.65,114.46,114.65,24550.0,114.61,114.65,114.46,114.65,24550.0
2023-11-08 15:50:00,114.62,114.86,114.55,114.77,43317.0,114.62,114.86,114.55,114.77,43317.0
2023-11-08 15:55:00,114.79,114.8,114.6,114.78,124300.0,114.79,114.8,114.6,114.78,124300.0
2023-11-09 09:30:00,115.54,115.54,115.25,115.26,8484.0,115.54,115.54,115.25,115.26,8484.0
2023-11-09 09:35:00,115.27,115.27,114.56,114.56,8127.0,115.27,115.27,114.56,114.56,8127.0
2023-11-09 09:40:00,114.58,114.85,114.5,114.84,5111.0,114.58,114.85,114.5,114.84,5111.0
2023-11-09 09:45:00,114.83,115.04,114.68,115.02,12093.0,114.83,115.04,114.68,115.02,12093.0
2023-11-09 09:50:00,115.03,115.07,114.64,114.64,5680.0,115.03,115.07,114.64,114.64,5680.0
2023-11-09 09:55:00,114.87,114.9,114.66,114.87,7834.0,114.87,114.9,114.66,114.87,7834.0
2023-11-09 10:00:00,115.0,115.05,114.82,114.95,3447.0,115.0,115.05,114.82,114.95,3447.0
2023-11-09 10:05:00,114.85,114.85,114.52,114.79,4599.0,114.85,114.85,114.52,114.79,4599.0
2023-11-09 10:10:00,114.75,114.76,114.6,114.66,4478.0,114.75,114.76,114.6,114.66,4478.0
2023-11-09 10:15:00,114.63,114.64,114.27,114.27,3160.0,114.63,114.64,114.27,114.27,3160.0
2023-11-09 10:20:00,114.29,114.29,114.04,114.05,7430.0,114.29,114.29,114.04,114.05,7430.0
2023-11-09 10:25:00,114.08,114.18,114.01,114.18,4341.0,114.08,114.18,114.01,114.18,4341.0
2023-11-09 10:30:00,114.16,114.38,114.1,114.27,7816.0,114.16,114.38,114.1,114.27,7816.0
2023-11-09 10:35:00,114.29,114.37,114.27,114.37,3296.0,114.29,114.37,114.27,114.37,3296.0
2023-11-09 10:40:00,114.32,114.39,114.29,114.29,2705.0,114.32,114.39,114.29,114.29,2705.0
2023-11-09 10:45:00,114.3,114.5,114.3,114.46,7537.0,114.3,114.5,114.3,114.46,7537.0
2023-11-09 10:50:00,114.47,114.52,114.47,114.47,3600.0,114.47,114.52,114.47,114.47,3600.0
2023-11-09 10:55:00,114.51,114.54,114.32,114.42,5034.0,114.51,114.54,114.32,114.42,5034.0
2023-11-09 11:00:00,114.46,114.59,114.46,114.48,3773.0,114.46,114.59,114.46,114.48,3773.0
2023-11-09 11:05:00,114.48,114.53,114.44,114.47,4075.0,114.48,114.53,114.44,114.47,4075.0
2023-11-09 11:10:00,114.41,114.46,114.2,114.24,3503.0,114.41,114.46,114.2,114.24,3503.0
2023-11-09 11:15:00,114.27,114.34,114.19,114.2,1533.0,114.27,114.34,114.19,114.2,1533.0
2023-11-09 11:20:00,114.15,114.22,114.1,114.18,4850.0,114.15,114.22,114.1,114.18,4850.0
2023-11-09 11:25:00,114.14,114.16,113.79,113.82,4627.0,114.14,114.16,113.79,113.82,4627.0
2023-11-09 11:30:00,113.88,114.1,113.86,114.04,8758.0,113.88,114.1,113.86,114.04,8758.0
2023-11-09 11:35:00,114.04,114.07,113.89,113.89,6556.0,114.04,114.07,113.89,113.89,6556.0
2023-11-09 11:40:00,113.95,114.05,113.94,114.04,2400.0,113.95,114.05,113.94,114.04,2400.0
2023-11-09 11:45:00,114.01,114.17,113.97,114.05,5517.0,114.01,114.17,113.97,114.05,5517.0
2023-11-09 11:50:00,114.07,114.14,114.0,114.0,2576.0,114.07,114.14,114.0,114.0,2576.0
2023-11-09 11:55:00,114.0,114.04,113.93,114.04,3991.0,114.0,114.04,113.93,114.04,3991.0
2023-11-09 12:00:00,114.04,114.16,114.04,114.13,3670.0,114.04,114.16,114.04,114.13,3670.0
2023-11-09 12:05:00,114.15,114.2,114.03,114.03,3027.0,114.15,114.2,114.03,114.03,3027.0
2023-11-09 12:10:00,114.04,114.09,113.99,114.03,2427.0,114.04,114.09,113.99,114.03,2427.0
2023-11-09 12:15:00,114.0,114.05,113.93,114.02,2792.0,114.0,114.05,113.93,114.02,2792.0
2023-11-09 12:20:00,114.02,114.03,113.91,114.0,1793.0,114.02,114.03,113.91,114.0,1793.0
2023-11-09 12:25:00,114.0,114.0,113.86,113.87,2867.0,114.0,114.0,113.86,113.87,2867.0
2023-11-09 12:30:00,113.83,113.96,113.75,113.79,3000.0,113.83,113.96,113.75,113.79,3000.0
2023-11-09 12:35:00,113.79,113.94,113.78,113.94,3869.0,113.79,113.94,113.78,113.94,3869.0
2023-11-09 12:40:00,113.93,113.98,113.92,113.98,1700.0,113.93,113.98,113.92,113.98,1700.0
2023-11-09 12:45:00,113.98,114.04,113.93,114.04,5926.0,113.98,114.04,113.93,114.04,5926.0
2023-11-09 12:50:00,114.08,114.2,114.02,114.15,2300.0,114.08,114.2,114.02,114.15,2300.0
2023-11-09 12:55:00,114.15,114.22,114.11,114.22,3800.0,114.15,114.22,114.11,114.22,3800.0
2023-11-09 13:00:00,114.22,114.22,113.8,113.83,9518.0,114.22,114.22,113.8,113.83,9518.0
2023-11-09 13:05:00,113.9,113.95,113.66,113.7,2700.0,113.9,113.95,113.66,113.7,2700.0
2023-11-09 13:10:00,113.7,114.04,113.57,114.04,5821.0,113.7,114.04,113.57,114.04,5821.0
2023-11-09 13:15:00,114.09,114.1,113.72,113.72,2401.0,114.09,114.1,113.72,113.72,2401.0
2023-11-09 13:20:00,113.64,113.81,113.56,113.81,3107.0,113.64,113.81,113.56,113.81,3107.0
2023-11-09 13:25:00,113.8,113.86,113.69,113.85,3211.0,113.8,113.86,113.69,113.85,3211.0
2023-11-09 13:30:00,113.76,113.91,113.76,113.82,2057.0,113.76,113.91,113.76,113.82,2057.0
2023-11-09 13:35:00,113.89,113.89,113.76,113.76,1900.0,113.89,113.89,113.76,113.76,1900.0
2023-11-09 13:40:00,113.72,113.72,113.41,113.42,4054.0,113.72,113.72,113.41,113.42,4054.0
2023-11-09 13:45:00,113.39,113.6,113.39,113.59,4647.0,113.39,113.6,113.39,113.59,4647.0
2023-11-09 13:50:00,113.57,113.63,113.35,113.37,4865.0,113.57,113.63,113.35,113.37,4865.0
2023-11-09 13:55:00,113.39,113.53,113.31,113.35,4632.0,113.39,113.53,113.31,113.35,4632.0
2023-11-09 14:00:00,113.29,113.29,113.02,113.03,7653.0,113.29,113.29,113.02,113.03,7653.0
2023-11-09 14:05:00,113.03,113.35,112.89,113.35,28509.0,113.03,113.35,112.89,113.35,28509.0
2023-11-09 14:10:00,113.33,113.33,113.09,113.18,6945.0,113.33,113.33,113.09,113.18,6945.0
2023-11-09 14:15:00,113.15,113.24,113.05,113.2,5967.0,113.15,113.24,113.05,113.2,5967.0
2023-11-09 14:20:00,113.24,113.33,113.16,113.3,8778.0,113.24,113.33,113.16,113.3,8778.0
2023-11-09 14:25:00,113.31,113.42,113.3,113.37,18524.0,113.31,113.42,113.3,113.37,18524.0
2023-11-09 14:30:00,113.34,113.56,113.34,113.51,27091.0,113.34,113.56,113.34,113.51,27091.0
2023-11-09 14:35:00,113.51,113.52,113.25,113.43,31409.0,113.51,113.52,113.25,113.43,31409.0
2023-11-09 14:40:00,113.43,113.6,113.39,113.56,64237.0,113.43,113.6,113.39,113.56,64237.0
2023-11-09 14:45:00,113.6,113.65,113.55,113.65,3808.0,113.6,113.65,113.55,113.65,3808.0
2023-11-09 14:50:00,113.59,113.63,113.47,113.51,8926.0,113.59,113.63,113.47,113.51,8926.0
2023-11-09 14:55:00,113.5,113.63,113.5,113.63,5070.0,113.5,113.63,113.5,113.63,5070.0
2023-11-09 15:00:00,113.63,113.66,113.55,113.63,8728.0,113.63,113.66,113.55,113.63,8728.0
2023-11-09 15:05:00,113.65,113.65,113.42,113.53,26137.0,113.65,113.65,113.42,113.53,26137.0
2023-11-09 15:10:00,113.54,113.59,113.44,113.59,23035.0,113.54,113.59,113.44,113.59,23035.0
2023-11-09 15:15:00,113.59,113.6,113.39,113.52,11786.0,113.59,113.6,113.39,113.52,11786.0
2023-11-09 15:20:00,113.52,113.55,113.4,113.5,38392.0,113.52,113.55,113.4,113.5,38392.0
2023-11-09 15:25:00,113.49,113.51,113.4,113.4,16927.0,113.49,113.51,113.4,113.4,16927.0
2023-11-09 15:30:00,113.4,113.56,113.4,113.56,19040.0,113.4,113.56,113.4,113.56,19040.0
2023-11-09 15:35:00,113.55,113.55,113.49,113.52,12648.0,113.55,113.55,113.49,113.52,12648.0
2023-11-09 15:40:00,113.5,113.69,113.5,113.68,15081.0,113.5,113.69,113.5,113.68,15081.0
2023-11-09 15:45:00,113.68,113.98,113.61,113.61,30366.0,113.68,113.98,113.61,113.61,30366.0
2023-11-09 15:50:00,113.67,113.73,113.49,113.54,19279.0,113.67,113.73,113.49,113.54,19279.0
2023-11-09 15:55:00,113.52,113.78,113.51,113.57,60873.0,113.52,113.78,113.51,113.57,60873.0
2023-11-10 09:30:00,113.86,113.99,112.53,112.75,14195.0,113.86,113.99,112.53,112.75,14195.0
2023-11-10 09:35:00,112.87,113.93,112.77,113.86,10644.0,112.87,113.93,112.77,113.86,10644.0
2023-11-10 09:40:00,113.8,113.91,113.75,113.91,8426.0,113.8,113.91,113.75,113.91,8426.0
2023-11-10 09:45:00,113.85,114.0,113.76,113.94,14211.0,113.85,114.0,113.76,113.94,14211.0
2023-11-10 09:50:00,113.87,113.95,113.7,113.77,9034.0,113.87,113.95,113.7,113.77,9034.0
2023-11-10 09:55:00,113.72,113.76,113.5,113.56,10198.0,113.72,113.76,113.5,113.56,10198.0
2023-11-10 10:00:00,113.56,113.65,113.5,113.53,11490.0,113.56,113.65,113.5,113.53,11490.0
2023-11-10 10:05:00,113.55,113.56,113.28,113.31,10436.0,113.55,113.56,113.28,113.31,10436.0
2023-11-10 10:10:00,113.25,113.33,113.1,113.11,17147.0,113.25,113.33,113.1,113.11,17147.0
2023-11-10 10:15:00,113.1,113.28,113.05,113.23,13719.0,113.1,113.28,113.05,113.23,13719.0
2023-11-10 10:20:00,113.16,113.22,112.85,112.85,6921.0,113.16,113.22,112.85,112.85,6921.0
2023-11-10 10:25:00,112.85,112.92,112.66,112.92,37915.0,112.85,112.92,112.66,112.92,37915.0
2023-11-10 10:30:00,112.91,112.97,112.72,112.75,36114.0,112.91,112.97,112.72,112.75,36114.0
2023-11-10 10:35:00,112.72,112.8,112.5,112.51,9454.0,112.72,112.8,112.5,112.51,9454.0
2023-11-10 10:40:00,112.5,112.62,112.49,112.54,11145.0,112.5,112.62,112.49,112.54,11145.0
2023-11-10 10:45:00,112.5,113.03,112.5,113.01,23309.0,112.5,113.03,112.5,113.01,23309.0
2023-11-10 10:50:00,113.01,113.1,112.86,112.91,12635.0,113.01,113.1,112.86,112.91,12635.0
2023-11-10 10:55:00,112.88,112.9,112.74,112.76,15650.0,112.88,112.9,112.74,112.76,15650.0
2023-11-10 11:00:00,112.75,112.96,112.75,112.76,11971.0,112.75,112.96,112.75,112.76,11971.0
2023-11-10 11:05:00,112.75,112.89,112.75,112.84,7857.0,112.75,112.89,112.75,112.84,7857.0
2023-11-10 11:10:00,112.8,113.03,112.75,113.01,11129.0,112.8,113.03,112.75,113.01,11129.0
2023-11-10 11:15:00,113.03,113.11,113.0,113.05,4159.0,113.03,113.11,113.0,113.05,4159.0
2023-11-10 11:20:00,113.06,113.1,112.86,112.94,20997.0,113.06,113.1,112.86,112.94,20997.0
2023-11-10 11:25:00,112.91,113.3,112.89,113.28,6699.0,112.91,113.3,112.89,113.28,6699.0
2023-11-10 11:30:00,113.23,113.23,112.94,113.14,29215.0,113.23,113.23,112.94,113.14,29215.0
2023-11-10 11:35:00,113.26,113.28,112.97,113.0,6670.0,113.26,113.28,112.97,113.0,6670.0
2023-11-10 11:40:00,112.95,113.27,112.92,113.21,5321.0,112.95,113.27,112.92,113.21,5321.0
2023-11-10 11:45:00,113.23,113.24,113.05,113.12,22758.0,113.23,113.24,113.05,113.12,22758.0
2023-11-10 11:50:00,113.01,113.27,113.01,113.11,3696.0,113.01,113.27,113.01,113.11,3696.0
2023-11-10 11:55:00,113.18,113.18,112.97,112.98,4643.0,113.18,113.18,112.97,112.98,4643.0
2023-11-10 12:00:00,112.98,113.25,112.98,113.14,4575.0,112.98,113.25,112.98,113.14,4575.0
2023-11-10 12:05:00,113.12,113.2,113.05,113.12,5861.0,113.12,113.2,113.05,113.12,5861.0
2023-11-10 12:10:00,113.12,113.16,113.01,113.06,3113.0,113.12,113.16,113.01,113.06,3113.0
2023-11-10 12:15:00,113.04,113.16,113.03,113.09,5653.0,113.04,113.16,113.03,113.09,5653.0
2023-11-10 12:20:00,113.07,113.31,113.07,113.3,10907.0,113.07,113.31,113.07,113.3,10907.0
2023-11-10 12:25:00,113.33,113.36,113.25,113.25,6296.0,113.33,113.36,113.25,113.25,6296.0
2023-11-10 12:30:00,113.28,113.53,113.27,113.52,4722.0,113.28,113.53,113.27,113.52,4722.0
2023-11-10 12:35:00,113.54,113.67,113.47,113.67,5500.0,113.54,113.67,113.47,113.67,5500.0
2023-11-10 12:40:00,113.67,113.7,113.53,113.53,3500.0,113.67,113.7,113.53,113.53,3500.0
2023-11-10 12:45:00,113.49,113.67,113.49,113.53,3300.0,113.49,113.67,113.49,113.53,3300.0
2023-11-10 12:50:00,113.59,113.87,113.53,113.81,7819.0,113.59,113.87,113.53,113.81,7819.0
2023-11-10 12:55:00,113.79,113.85,113.65,113.72,5807.0,113.79,113.85,113.65,113.72,5807.0
2023-11-10 13:00:00,113.76,113.81,113.71,113.79,12518.0,113.76,113.81,113.71,113.79,12518.0
2023-11-10 13:05:00,113.76,113.96,113.7,113.9,4323.0,113.76,113.96,113.7,113.9,4323.0
2023-11-10 13:10:00,113.87,113.93,113.78,113.91,13176.0,113.87,113.93,113.78,113.91,13176.0
2023-11-10 13:15:00,113.93,113.93,113.68,113.72,10262.0,113.93,113.93,113.68,113.72,10262.0
2023-11-10 13:20:00,113.73,113.91,113.7,113.81,12762.0,113.73,113.91,113.7,113.81,12762.0
2023-11-10 13:25:00,113.78,114.06,113.77,114.0,8928.0,113.78,114.06,113.77,114.0,8928.0
2023-11-10 13:30:00,113.9,113.97,113.64,113.66,7003.0,113.9,113.97,113.64,113.66,7003.0
2023-11-10 13:35:00,113.61,113.64,113.53,113.53,5643.0,113.61,113.64,113.53,113.53,5643.0
2023-11-10 13:40:00,113.61,113.62,113.5,113.54,8645.0,113.61,113.62,113.5,113.54,8645.0
2023-11-10 13:45:00,113.54,113.69,113.54,113.59,8009.0,113.54,113.69,113.54,113.59,8009.0
2023-11-10 13:50:00,113.59,113.59,113.5,113.55,9124.0,113.59,113.59,113.5,113.55,9124.0
2023-11-10 13:55:00,113.58,113.65,113.5,113.52,12102.0,113.58,113.65,113.5,113.52,12102.0
2023-11-10 14:00:00,113.54,113.61,113.5,113.52,6209.0,113.54,113.61,113.5,113.52,6209.0
2023-11-10 14:05:00,113.55,113.68,113.53,113.59,11421.0,113.55,113.68,113.53,113.59,11421.0
2023-11-10 14:10:00,113.64,113.85,113.61,113.78,18364.0,113.64,113.85,113.61,113.78,18364.0
2023-11-10 14:15:00,113.84,113.87,113.65,113.67,9303.0,113.84,113.87,113.65,113.67,9303.0
2023-11-10 14:20:00,113.67,113.81,113.62,113.7,14689.0,113.67,113.81,113.62,113.7,14689.0
2023-11-10 14:25:00,113.7,113.84,113.7,113.73,14232.0,113.7,113.84,113.7,113.73,14232.0
2023-11-10 14:30:00,113.77,113.77,113.55,113.65,14070.0,113.77,113.77,113.55,113.65,14070.0
2023-11-10 14:35:00,113.66,113.75,113.58,113.75,32809.0,113.66,113.75,113.58,113.75,32809.0
2023-11-10 14:40:00,113.75,113.75,113.63,113.63,5225.0,113.75,113.75,113.63,113.63,5225.0
2023-11-10 14:45:00,113.65,113.75,113.65,113.75,10193.0,113.65,113.75,113.65,113.75,10193.0
2023-11-10 14:50:00,113.75,113.78,113.63,113.69,11175.0,113.75,113.78,113.63,113.69,11175.0
2023-11-10 14:55:00,113.65,113.69,113.42,113.42,17666.0,113.65,113.69,113.42,113.42,17666.0
2023-11-10 15:00:00,113.43,113.43,113.2,113.3,29497.0,113.43,113.43,113.2,113.3,29497.0
2023-11-10 15:05:00,113.3,113.52,113.29,113.51,24396.0,113.3,113.52,113.29,113.51,24396.0
2023-11-10 15:10:00,113.5,113.6,113.36,113.59,57511.0,113.5,113.6,113.36,113.59,57511.0
2023-11-10 15:15:00,113.56,113.58,113.4,113.57,13394.0,113.56,113.58,113.4,113.57,13394.0
2023-11-10 15:20:00,113.58,113.59,113.37,113.42,14287.0,113.58,113.59,113.37,113.42,14287.0
2023-11-10 15:25:00,113.41,113.49,113.23,113.49,21377.0,113.41,113.49,113.23,113.49,21377.0
2023-11-10 15:30:00,113.49,113.69,113.49,113.68,17424.0,113.49,113.69,113.49,113.68,17424.0
2023-11-10 15:35:00,113.7,113.78,113.59,113.72,51123.0,113.7,113.78,113.59,113.72,51123.0
2023-11-10 15:40:00,113.72,113.8,113.63,113.79,17359.0,113.72,113.8,113.63,113.79,17359.0
2023-11-10 15:45:00,113.8,113.88,113.67,113.73,32999.0,113.8,113.88,113.67,113.73,32999.0
2023-11-10 15:50:00,113.76,113.99,113.72,113.94,67191.0,113.76,113.99,113.72,113.94,67191.0
2023-11-10 15:55:00,113.97,114.11,113.97,114.04,118396.0,113.97,114.11,113.97,114.04,118396.0
2023-11-13 09:30:00,113.69,113.92,113.3,113.31,12672.0,113.69,113.92,113.3,113.31,12672.0
2023-11-13 09:35:00,113.21,113.29,113.05,113.22,11878.0,113.21,113.29,113.05,113.22,11878.0
2023-11-13 09:40:00,113.29,113.59,113.17,113.54,11393.0,113.29,113.59,113.17,113.54,11393.0
2023-11-13 09:45:00,113.49,113.49,113.29,113.34,9720.0,113.49,113.49,113.29,113.34,9720.0
2023-11-13 09:50:00,113.29,113.59,112.92,112.93,16232.0,113.29,113.59,112.92,112.93,16232.0
2023-11-13 09:55:00,112.93,113.01,112.68,112.72,9967.0,112.93,113.01,112.68,112.72,9967.0
2023-11-13 10:00:00,112.56,112.96,112.55,112.67,14187.0,112.56,112.96,112.55,112.67,14187.0
2023-11-13 10:05:00,112.59,112.63,112.32,112.38,7589.0,112.59,112.63,112.32,112.38,7589.0
2023-11-13 10:10:00,112.4,112.79,112.36,112.79,10388.0,112.4,112.79,112.36,112.79,10388.0
2023-11-13 10:15:00,112.81,113.13,112.75,113.07,6733.0,112.81,113.13,112.75,113.07,6733.0
2023-11-13 10:20:00,113.07,113.28,113.03,113.09,13214.0,113.07,113.28,113.03,113.09,13214.0
2023-11-13 10:25:00,113.08,113.08,112.87,112.95,16800.0,113.08,113.08,112.87,112.95,16800.0
2023-11-13 10:30:00,113.05,113.19,112.97,112.97,7975.0,113.05,113.19,112.97,112.97,7975.0
2023-11-13 10:35:00,112.91,113.22,112.9,113.22,9182.0,112.91,113.22,112.9,113.22,9182.0
2023-11-13 10:40:00,113.16,113.23,112.99,113.23,6338.0,113.16,113.23,112.99,113.23,6338.0
2023-11-13 10:45:00,113.23,113.27,113.01,113.26,10873.0,113.23,113.27,113.01,113.26,10873.0
2023-11-13 10:50:00,113.29,113.45,113.11,113.41,4852.0,113.29,113.45,113.11,113.41,4852.0
2023-11-13 10:55:00,113.44,113.46,113.29,113.4,3617.0,113.44,113.46,113.29,113.4,3617.0
2023-11-13 11:00:00,113.44,113.62,113.42,113.47,4500.0,113.44,113.62,113.42,113.47,4500.0
2023-11-13 11:05:00,113.44,113.56,113.44,113.46,2891.0,113.44,113.56,113.44,113.46,2891.0
2023-11-13 11:10:00,113.48,113.54,113.45,113.47,3034.0,113.48,113.54,113.45,113.47,3034.0
2023-11-13 11:15:00,113.5,113.67,113.47,113.62,5777.0,113.5,113.67,113.47,113.62,5777.0
2023-11-13 11:20:00,113.67,113.76,113.58,113.76,3835.0,113.67,113.76,113.58,113.76,3835.0
2023-11-13 11:25:00,113.76,113.85,113.73,113.85,6079.0,113.76,113.85,113.73,113.85,6079.0
2023-11-13 11:30:00,113.88,114.03,113.85,114.0,3119.0,113.88,114.03,113.85,114.0,3119.0
2023-11-13 11:35:00,113.96,113.97,113.87,113.87,4840.0,113.96,113.97,113.87,113.87,4840.0
2023-11-13 11:40:00,113.87,114.04,113.83,113.99,7454.0,113.87,114.04,113.83,113.99,7454.0
2023-11-13 11:45:00,114.0,114.29,114.0,114.17,8351.0,114.0,114.29,114.0,114.17,8351.0
2023-11-13 11:50:00,114.13,114.2,114.09,114.14,5359.0,114.13,114.2,114.09,114.14,5359.0
2023-11-13 11:55:00,114.09,114.2,113.83,114.0,21667.0,114.09,114.2,113.83,114.0,21667.0
2023-11-13 12:00:00,113.99,114.14,113.93,113.93,2705.0,113.99,114.14,113.93,113.93,2705.0
2023-11-13 12:05:00,113.96,113.99,113.84,113.89,3400.0,113.96,113.99,113.84,113.89,3400.0
2023-11-13 12:10:00,113.91,114.07,113.63,113.69,3672.0,113.91,114.07,113.63,113.69,3672.0
2023-11-13 12:15:00,113.64,113.72,113.59,113.67,1322.0,113.64,113.72,113.59,113.67,1322.0
2023-11-13 12:20:00,113.61,114.07,113.48,113.57,2594.0,113.61,114.07,113.48,113.57,2594.0
2023-11-13 12:25:00,113.51,113.53,113.28,113.34,8050.0,113.51,113.53,113.28,113.34,8050.0
2023-11-13 12:30:00,113.35,113.36,113.22,113.22,3681.0,113.35,113.36,113.22,113.22,3681.0
2023-11-13 12:35:00,113.22,113.22,113.06,113.1,3043.0,113.22,113.22,113.06,113.1,3043.0
2023-11-13 12:40:00,113.13,113.13,113.06,113.07,2990.0,113.13,113.13,113.06,113.07,2990.0
2023-11-13 12:45:00,113.05,113.05,112.96,112.98,7589.0,113.05,113.05,112.96,112.98,7589.0
2023-11-13 12:50:00,113.02,113.15,112.97,113.13,7287.0,113.02,113.15,112.97,113.13,7287.0
2023-11-13 12:55:00,113.11,113.17,113.09,113.16,2700.0,113.11,113.17,113.09,113.16,2700.0
2023-11-13 13:00:00,113.18,113.22,113.12,113.16,2897.0,113.18,113.22,113.12,113.16,2897.0
2023-11-13 13:05:00,113.14,113.18,112.94,112.95,4450.0,113.14,113.18,112.94,112.95,4450.0
2023-11-13 13:10:00,112.92,113.0,112.84,112.97,11967.0,112.92,113.0,112.84,112.97,11967.0
2023-11-13 13:15:00,112.97,113.0,112.84,112.84,7448.0,112.97,113.0,112.84,112.84,7448.0
2023-11-13 13:20:00,112.82,112.85,112.61,112.75,8057.0,112.82,112.85,112.61,112.75,8057.0
2023-11-13 13:25:00,112.73,112.74,112.52,112.54,4810.0,112.73,112.74,112.52,112.54,4810.0
2023-11-13 13:30:00,112.53,112.6,112.5,112.54,3596.0,112.53,112.6,112.5,112.54,3596.0
2023-11-13 13:35:00,112.56,112.79,112.55,112.79,4430.0,112.56,112.79,112.55,112.79,4430.0
2023-11-13 13:40:00,112.79,112.83,112.74,112.74,4452.0,112.79,112.83,112.74,112.74,4452.0
2023-11-13 13:45:00,112.79,112.84,112.77,112.79,5656.0,112.79,112.84,112.77,112.79,5656.0
2023-11-13 13:50:00,112.79,112.79,112.64,112.64,6128.0,112.79,112.79,112.64,112.64,6128.0
2023-11-13 13:55:00,112.65,112.65,112.54,112.58,5624.0,112.65,112.65,112.54,112.58,5624.0
2023-11-13 14:00:00,112.55,112.64,112.52,112.59,8650.0,112.55,112.64,112.52,112.59,8650.0
2023-11-13 14:05:00,112.59,112.59,112.44,112.51,9660.0,112.59,112.59,112.44,112.51,9660.0
2023-11-13 14:10:00,112.51,112.56,112.45,112.45,10648.0,112.51,112.56,112.45,112.45,10648.0
2023-11-13 14:15:00,112.43,112.43,112.27,112.38,7475.0,112.43,112.43,112.27,112.38,7475.0
2023-11-13 14:20:00,112.33,112.38,112.3,112.33,5757.0,112.33,112.38,112.3,112.33,5757.0
2023-11-13 14:25:00,112.32,112.35,112.27,112.34,15612.0,112.32,112.35,112.27,112.34,15612.0
2023-11-13 14:30:00,112.34,112.42,112.29,112.34,10817.0,112.34,112.42,112.29,112.34,10817.0
2023-11-13 14:35:00,112.34,112.39,112.31,112.33,9174.0,112.34,112.39,112.31,112.33,9174.0
2023-11-13 14:40:00,112.31,112.39,112.15,112.16,18753.0,112.31,112.39,112.15,112.16,18753.0
2023-11-13 14:45:00,112.18,112.22,112.14,112.21,10767.0,112.18,112.22,112.14,112.21,10767.0
2023-11-13 14:50:00,112.21,112.22,111.97,112.09,8573.0,112.21,112.22,111.97,112.09,8573.0
2023-11-13 14:55:00,112.09,112.09,111.97,111.99,2973.0,112.09,112.09,111.97,111.99,2973.0
2023-11-13 15:00:00,111.99,112.02,111.91,112.01,8464.0,111.99,112.02,111.91,112.01,8464.0
2023-11-13 15:05:00,112.0,112.1,111.97,112.1,6637.0,112.0,112.1,111.97,112.1,6637.0
2023-11-13 15:10:00,112.11,112.23,112.07,112.21,5400.0,112.11,112.23,112.07,112.21,5400.0
2023-11-13 15:15:00,112.2,112.27,112.13,112.27,6178.0,112.2,112.27,112.13,112.27,6178.0
2023-11-13 15:20:00,112.29,112.58,112.25,112.58,16077.0,112.29,112.58,112.25,112.58,16077.0
2023-11-13 15:25:00,112.6,112.65,112.56,112.61,6996.0,112.6,112.65,112.56,112.61,6996.0
2023-11-13 15:30:00,112.58,112.67,112.56,112.6,10748.0,112.58,112.67,112.56,112.6,10748.0
2023-11-13 15:35:00,112.61,112.61,112.47,112.53,13907.0,112.61,112.61,112.47,112.53,13907.0
2023-11-13 15:40:00,112.53,112.61,112.5,112.59,11885.0,112.53,112.61,112.5,112.59,11885.0
2023-11-13 15:45:00,112.6,112.69,112.55,112.58,19944.0,112.6,112.69,112.55,112.58,19944.0
2023-11-13 15:50:00,112.58,112.69,112.38,112.43,61363.0,112.58,112.69,112.38,112.43,61363.0
2023-11-13 15:55:00,112.44,112.5,112.18,112.26,127253.0,112.44,112.5,112.18,112.26,127253.0
2023-11-14 09:30:00,114.58,115.4,114.44,114.88,25206.0,114.58,115.4,114.44,114.88,25206.0
2023-11-14 09:35:00,114.9,115.43,114.61,115.43,9793.0,114.9,115.43,114.61,115.43,9793.0
2023-11-14 09:40:00,115.7,115.7,115.15,115.16,10867.0,115.7,115.7,115.15,115.16,10867.0
2023-11-14 09:45:00,115.35,115.69,115.32,115.56,8825.0,115.35,115.69,115.32,115.56,8825.0
2023-11-14 09:50:00,115.56,115.81,115.44,115.44,10371.0,115.56,115.81,115.44,115.44,10371.0
2023-11-14 09:55:00,115.54,115.83,115.53,115.76,6828.0,115.54,115.83,115.53,115.76,6828.0
2023-11-14 10:00:00,115.76,115.76,115.33,115.41,11792.0,115.76,115.76,115.33,115.41,11792.0
2023-11-14 10:05:00,115.4,115.4,114.94,115.35,9955.0,115.4,115.4,114.94,115.35,9955.0
2023-11-14 10:10:00,115.37,115.57,115.36,115.46,23239.0,115.37,115.57,115.36,115.46,23239.0
2023-11-14 10:15:00,115.48,115.75,115.47,115.7,10094.0,115.48,115.75,115.47,115.7,10094.0
2023-11-14 10:20:00,115.69,115.79,115.6,115.63,4571.0,115.69,115.79,115.6,115.63,4571.0
2023-11-14 10:25:00,115.61,115.77,115.57,115.7,12330.0,115.61,115.77,115.57,115.7,12330.0
2023-11-14 10:30:00,115.69,115.86,115.58,115.64,6143.0,115.69,115.86,115.58,115.64,6143.0
2023-11-14 10:35:00,115.68,115.73,115.6,115.68,10343.0,115.68,115.73,115.6,115.68,10343.0
2023-11-14 10:40:00,115.68,115.82,115.54,115.55,18249.0,115.68,115.82,115.54,115.55,18249.0
2023-11-14 10:45:00,115.53,115.68,115.51,115.68,7275.0,115.53,115.68,115.51,115.68,7275.0
2023-11-14 10:50:00,115.68,115.95,115.68,115.92,9243.0,115.68,115.95,115.68,115.92,9243.0
2023-11-14 10:55:00,115.92,115.92,115.71,115.87,9253.0,115.92,115.92,115.71,115.87,9253.0
2023-11-14 11:00:00,115.9,116.16,115.86,116.12,17822.0,115.9,116.16,115.86,116.12,17822.0
2023-11-14 11:05:00,116.12,116.18,116.0,116.05,5314.0,116.12,116.18,116.0,116.05,5314.0
2023-11-14 11:10:00,116.09,116.12,115.93,115.93,19645.0,116.09,116.12,115.93,115.93,19645.0
2023-11-14 11:15:00,115.96,116.15,115.92,115.93,8196.0,115.96,116.15,115.92,115.93,8196.0
2023-11-14 11:20:00,115.95,115.98,115.83,115.91,4501.0,115.95,115.98,115.83,115.91,4501.0
2023-11-14 11:25:00,115.84,115.96,115.76,115.93,5896.0,115.84,115.96,115.76,115.93,5896.0
2023-11-14 11:30:00,115.95,116.23,115.8,116.18,28899.0,115.95,116.23,115.8,116.18,28899.0
2023-11-14 11:35:00,116.15,116.38,116.01,116.04,14452.0,116.15,116.38,116.01,116.04,14452.0
2023-11-14 11:40:00,116.08,116.35,116.08,116.34,10047.0,116.08,116.35,116.08,116.34,10047.0
2023-11-14 11:45:00,116.34,116.44,116.13,116.13,14594.0,116.34,116.44,116.13,116.13,14594.0
2023-11-14 11:50:00,116.08,116.15,115.95,116.02,13666.0,116.08,116.15,115.95,116.02,13666.0
2023-11-14 11:55:00,116.02,116.02,115.75,115.75,3821.0,116.02,116.02,115.75,115.75,3821.0
2023-11-14 12:00:00,115.68,115.69,115.5,115.56,4235.0,115.68,115.69,115.5,115.56,4235.0
2023-11-14 12:05:00,115.6,115.77,115.42,115.44,7823.0,115.6,115.77,115.42,115.44,7823.0
2023-11-14 12:10:00,115.47,115.59,115.38,115.5,4746.0,115.47,115.59,115.38,115.5,4746.0
2023-11-14 12:15:00,115.46,115.54,115.34,115.34,2600.0,115.46,115.54,115.34,115.34,2600.0
2023-11-14 12:20:00,115.3,115.3,115.04,115.04,3288.0,115.3,115.3,115.04,115.04,3288.0
2023-11-14 12:25:00,115.05,115.2,115.05,115.11,2908.0,115.05,115.2,115.05,115.11,2908.0
2023-11-14 12:30:00,115.15,115.24,115.12,115.21,2961.0,115.15,115.24,115.12,115.21,2961.0
2023-11-14 12:35:00,115.18,115.24,115.15,115.16,1703.0,115.18,115.24,115.15,115.16,1703.0
2023-11-14 12:40:00,115.16,115.22,115.01,115.22,8208.0,115.16,115.22,115.01,115.22,8208.0
2023-11-14 12:45:00,115.17,115.22,115.15,115.16,1400.0,115.17,115.22,115.15,115.16,1400.0
2023-11-14 12:50:00,115.18,115.24,115.11,115.23,6400.0,115.18,115.24,115.11,115.23,6400.0
2023-11-14 12:55:00,115.25,115.33,115.25,115.28,3495.0,115.25,115.33,115.25,115.28,3495.0
2023-11-14 13:00:00,115.26,115.34,115.2,115.32,6355.0,115.26,115.34,115.2,115.32,6355.0
2023-11-14 13:05:00,115.34,115.58,115.31,115.58,8018.0,115.34,115.58,115.31,115.58,8018.0
2023-11-14 13:10:00,115.55,115.6,115.41,115.46,5287.0,115.55,115.6,115.41,115.46,5287.0
2023-11-14 13:15:00,115.41,115.56,115.39,115.53,4725.0,115.41,115.56,115.39,115.53,4725.0
2023-11-14 13:20:00,115.53,115.53,115.39,115.49,3255.0,115.53,115.53,115.39,115.49,3255.0
2023-11-14 13:25:00,115.49,115.56,115.48,115.5,5534.0,115.49,115.56,115.48,115.5,5534.0
2023-11-14 13:30:00,115.49,115.62,115.49,115.52,3400.0,115.49,115.62,115.49,115.52,3400.0
2023-11-14 13:35:00,115.49,115.63,115.44,115.63,3237.0,115.49,115.63,115.44,115.63,3237.0
2023-11-14 13:40:00,115.67,115.69,115.61,115.61,2925.0,115.67,115.69,115.61,115.61,2925.0
2023-11-14 13:45:00,115.6,115.66,115.57,115.62,3590.0,115.6,115.66,115.57,115.62,3590.0
2023-11-14 13:50:00,115.66,115.73,115.63,115.69,4798.0,115.66,115.73,115.63,115.69,4798.0
2023-11-14 13:55:00,115.66,115.73,115.64,115.67,3207.0,115.66,115.73,115.64,115.67,3207.0
2023-11-14 14:00:00,115.67,115.8,115.66,115.74,4440.0,115.67,115.8,115.66,115.74,4440.0
2023-11-14 14:05:00,115.77,115.9,115.69,115.75,3100.0,115.77,115.9,115.69,115.75,3100.0
2023-11-14 14:10:00,115.73,115.9,115.68,115.88,3598.0,115.73,115.9,115.68,115.88,3598.0
2023-11-14 14:15:00,115.9,116.08,115.9,115.96,10710.0,115.9,116.08,115.9,115.96,10710.0
2023-11-14 14:20:00,115.99,115.99,115.92,115.98,1800.0,115.99,115.99,115.92,115.98,1800.0
2023-11-14 14:25:00,115.97,116.14,115.92,116.13,4941.0,115.97,116.14,115.92,116.13,4941.0
2023-11-14 14:30:00,116.15,116.23,116.11,116.11,7644.0,116.15,116.23,116.11,116.11,7644.0
2023-11-14 14:35:00,116.14,116.34,116.09,116.34,7947.0,116.14,116.34,116.09,116.34,7947.0
2023-11-14 14:40:00,116.34,116.35,116.28,116.32,10898.0,116.34,116.35,116.28,116.32,10898.0
2023-11-14 14:45:00,116.31,116.33,116.11,116.19,6235.0,116.31,116.33,116.11,116.19,6235.0
2023-11-14 14:50:00,116.21,116.33,116.19,116.33,4386.0,116.21,116.33,116.19,116.33,4386.0
2023-11-14 14:55:00,116.35,116.42,116.35,116.38,4600.0,116.35,116.42,116.35,116.38,4600.0
2023-11-14 15:00:00,116.39,116.63,116.39,116.62,10921.0,116.39,116.63,116.39,116.62,10921.0
2023-11-14 15:05:00,116.62,116.8,116.61,116.79,17304.0,116.62,116.8,116.61,116.79,17304.0
2023-11-14 15:10:00,116.77,116.91,116.7,116.89,47063.0,116.77,116.91,116.7,116.89,47063.0
2023-11-14 15:15:00,116.92,117.02,116.92,117.0,14450.0,116.92,117.02,116.92,117.0,14450.0
2023-11-14 15:20:00,116.99,117.23,116.97,117.17,15551.0,116.99,117.23,116.97,117.17,15551.0
2023-11-14 15:25:00,117.15,117.2,117.08,117.12,10608.0,117.15,117.2,117.08,117.12,10608.0
2023-11-14 15:30:00,117.12,117.16,116.99,116.99,18717.0,117.12,117.16,116.99,116.99,18717.0
2023-11-14 15:35:00,116.98,117.01,116.8,116.99,18472.0,116.98,117.01,116.8,116.99,18472.0
2023-11-14 15:40:00,116.99,117.01,116.82,116.82,35644.0,116.99,117.01,116.82,116.82,35644.0
2023-11-14 15:45:00,116.82,116.82,116.66,116.68,28372.0,116.82,116.82,116.66,116.68,28372.0
2023-11-14 15:50:00,116.68,116.78,116.55,116.64,69702.0,116.68,116.78,116.55,116.64,69702.0
2023-11-14 15:55:00,116.68,116.71,116.55,116.7,126721.0,116.68,116.71,116.55,116.7,126721.0
2023-11-15 09:30:00,118.6,121.43,118.6,120.75,112142.0,118.6,121.43,118.6,120.75,112142.0
2023-11-15 09:35:00,120.81,122.19,120.79,122.14,76641.0,120.81,122.19,120.79,122.14,76641.0
2023-11-15 09:40:00,122.11,122.19,120.46,121.14,91443.0,122.11,122.19,120.46,121.14,91443.0
2023-11-15 09:45:00,121.04,121.27,120.69,121.0,29193.0,121.04,121.27,120.69,121.0,29193.0
2023-11-15 09:50:00,121.03,121.42,120.9,121.08,29774.0,121.03,121.42,120.9,121.08,29774.0
2023-11-15 09:55:00,121.04,121.48,120.87,121.44,34348.0,121.04,121.48,120.87,121.44,34348.0
2023-11-15 10:00:00,121.43,121.71,121.0,121.45,50446.0,121.43,121.71,121.0,121.45,50446.0
2023-11-15 10:05:00,121.4,121.56,121.16,121.24,24914.0,121.4,121.56,121.16,121.24,24914.0
2023-11-15 10:10:00,121.22,121.61,120.95,121.6,28949.0,121.22,121.61,120.95,121.6,28949.0
2023-11-15 10:15:00,121.57,121.74,121.45,121.57,23466.0,121.57,121.74,121.45,121.57,23466.0
2023-11-15 10:20:00,121.52,121.74,121.42,121.62,18519.0,121.52,121.74,121.42,121.62,18519.0
2023-11-15 10:25:00,121.6,121.76,121.36,121.63,26552.0,121.6,121.76,121.36,121.63,26552.0
2023-11-15 10:30:00,121.68,121.9,121.52,121.58,9646.0,121.68,121.9,121.52,121.58,9646.0
2023-11-15 10:35:00,121.63,121.71,121.35,121.4,29717.0,121.63,121.71,121.35,121.4,29717.0
2023-11-15 10:40:00,121.39,121.58,121.24,121.58,8318.0,121.39,121.58,121.24,121.58,8318.0
2023-11-15 10:45:00,121.57,121.77,121.56,121.66,14398.0,121.57,121.77,121.56,121.66,14398.0
2023-11-15 10:50:00,121.65,121.96,121.42,121.92,20754.0,121.65,121.96,121.42,121.92,20754.0
2023-11-15 10:55:00,121.99,122.03,121.59,121.6,27956.0,121.99,122.03,121.59,121.6,27956.0
2023-11-15 11:00:00,121.62,121.83,121.61,121.68,16238.0,121.62,121.83,121.61,121.68,16238.0
2023-11-15 11:05:00,121.67,121.67,121.39,121.46,6536.0,121.67,121.67,121.39,121.46,6536.0
2023-11-15 11:10:00,121.5,121.53,121.41,121.48,12579.0,121.5,121.53,121.41,121.48,12579.0
2023-11-15 11:15:00,121.44,121.8,121.44,121.73,15676.0,121.44,121.8,121.44,121.73,15676.0
2023-11-15 11:20:00,121.78,121.97,121.71,121.86,11284.0,121.78,121.97,121.71,121.86,11284.0
2023-11-15 11:25:00,121.82,121.82,121.26,121.3,7766.0,121.82,121.82,121.26,121.3,7766.0
2023-11-15 11:30:00,121.33,121.41,120.72,120.77,18325.0,121.33,121.41,120.72,120.77,18325.0
2023-11-15 11:35:00,120.76,120.77,120.44,120.51,17280.0,120.76,120.77,120.44,120.51,17280.0
2023-11-15 11:40:00,120.44,120.5,120.22,120.23,17149.0,120.44,120.5,120.22,120.23,17149.0
2023-11-15 11:45:00,120.19,120.46,120.17,120.18,19332.0,120.19,120.46,120.17,120.18,19332.0
2023-11-15 11:50:00,120.18,120.24,119.98,119.98,48926.0,120.18,120.24,119.98,119.98,48926.0
2023-11-15 11:55:00,119.89,119.89,119.6,119.63,9603.0,119.89,119.89,119.6,119.63,9603.0
2023-11-15 12:00:00,119.62,119.84,119.56,119.83,7505.0,119.62,119.84,119.56,119.83,7505.0
2023-11-15 12:05:00,119.8,119.86,119.58,119.79,15354.0,119.8,119.86,119.58,119.79,15354.0
2023-11-15 12:10:00,119.82,119.86,119.59,119.69,5723.0,119.82,119.86,119.59,119.69,5723.0
2023-11-15 12:15:00,119.64,119.77,119.59,119.71,5677.0,119.64,119.77,119.59,119.71,5677.0
2023-11-15 12:20:00,119.66,119.79,119.54,119.75,14716.0,119.66,119.79,119.54,119.75,14716.0
2023-11-15 12:25:00,119.76,119.83,119.58,119.71,9159.0,119.76,119.83,119.58,119.71,9159.0
2023-11-15 12:30:00,119.75,119.75,119.51,119.67,4264.0,119.75,119.75,119.51,119.67,4264.0
2023-11-15 12:35:00,119.68,119.94,119.6,119.88,22815.0,119.68,119.94,119.6,119.88,22815.0
2023-11-15 12:40:00,119.89,119.89,119.63,119.68,11094.0,119.89,119.89,119.63,119.68,11094.0
2023-11-15 12:45:00,119.65,119.88,119.61,119.83,8619.0,119.65,119.88,119.61,119.83,8619.0
2023-11-15 12:50:00,119.85,119.96,119.72,119.92,19118.0,119.85,119.96,119.72,119.92,19118.0
2023-11-15 12:55:00,119.91,119.96,119.74,119.83,10240.0,119.91,119.96,119.74,119.83,10240.0
2023-11-15 13:00:00,119.8,119.85,119.7,119.74,7508.0,119.8,119.85,119.7,119.74,7508.0
2023-11-15 13:05:00,119.74,119.75,119.57,119.7,6846.0,119.74,119.75,119.57,119.7,6846.0
2023-11-15 13:10:00,119.68,119.76,119.54,119.57,7572.0,119.68,119.76,119.54,119.57,7572.0
2023-11-15 13:15:00,119.57,119.67,119.54,119.6,7494.0,119.57,119.67,119.54,119.6,7494.0
2023-11-15 13:20:00,119.63,120.13,119.63,120.08,6199.0,119.63,120.13,119.63,120.08,6199.0
2023-11-15 13:25:00,120.05,120.23,120.03,120.06,4874.0,120.05,120.23,120.03,120.06,4874.0
2023-11-15 13:30:00,120.02,120.04,119.92,119.98,3756.0,120.02,120.04,119.92,119.98,3756.0
2023-11-15 13:35:00,119.94,120.02,119.9,119.94,5084.0,119.94,120.02,119.9,119.94,5084.0
2023-11-15 13:40:00,119.97,120.1,119.87,119.87,9472.0,119.97,120.1,119.87,119.87,9472.0
2023-11-15 13:45:00,119.85,119.94,119.81,119.82,5590.0,119.85,119.94,119.81,119.82,5590.0
2023-11-15 13:50:00,119.81,119.92,119.78,119.85,5650.0,119.81,119.92,119.78,119.85,5650.0
2023-11-15 13:55:00,119.86,119.94,119.83,119.92,7457.0,119.86,119.94,119.83,119.92,7457.0
2023-11-15 14:00:00,119.93,119.99,119.83,119.84,8563.0,119.93,119.99,119.83,119.84,8563.0
2023-11-15 14:05:00,119.82,119.87,119.39,119.4,9714.0,119.82,119.87,119.39,119.4,9714.0
2023-11-15 14:10:00,119.35,119.52,119.35,119.46,8853.0,119.35,119.52,119.35,119.46,8853.0
2023-11-15 14:15:00,119.46,119.47,119.19,119.23,10080.0,119.46,119.47,119.19,119.23,10080.0
2023-11-15 14:20:00,119.23,119.23,118.94,119.05,8335.0,119.23,119.23,118.94,119.05,8335.0
2023-11-15 14:25:00,119.03,119.23,119.02,119.17,8855.0,119.03,119.23,119.02,119.17,8855.0
2023-11-15 14:30:00,119.18,119.25,119.17,119.2,6484.0,119.18,119.25,119.17,119.2,6484.0
2023-11-15 14:35:00,119.21,119.32,119.17,119.26,6807.0,119.21,119.32,119.17,119.26,6807.0
2023-11-15 14:40:00,119.28,119.34,119.08,119.12,12601.0,119.28,119.34,119.08,119.12,12601.0
2023-11-15 14:45:00,119.13,119.14,118.83,118.87,17215.0,119.13,119.14,118.83,118.87,17215.0
2023-11-15 14:50:00,118.89,119.08,118.86,119.08,9865.0,118.89,119.08,118.86,119.08,9865.0
2023-11-15 14:55:00,119.1,119.22,119.1,119.2,9403.0,119.1,119.22,119.1,119.2,9403.0
2023-11-15 15:00:00,119.21,119.32,119.17,119.24,5373.0,119.21,119.32,119.17,119.24,5373.0
2023-11-15 15:05:00,119.23,119.24,119.15,119.18,8580.0,119.23,119.24,119.15,119.18,8580.0
2023-11-15 15:10:00,119.16,119.25,119.06,119.25,11678.0,119.16,119.25,119.06,119.25,11678.0
2023-11-15 15:15:00,119.28,119.39,119.21,119.3,11687.0,119.28,119.39,119.21,119.3,11687.0
2023-11-15 15:20:00,119.28,119.33,119.19,119.25,15850.0,119.28,119.33,119.19,119.25,15850.0
2023-11-15 15:25:00,119.23,119.31,119.08,119.3,29501.0,119.23,119.31,119.08,119.3,29501.0
2023-11-15 15:30:00,119.31,119.49,119.21,119.39,29962.0,119.31,119.49,119.21,119.39,29962.0
2023-11-15 15:35:00,119.39,119.59,119.27,119.59,19910.0,119.39,119.59,119.27,119.59,19910.0
2023-11-15 15:40:00,119.55,119.6,119.48,119.59,18745.0,119.55,119.6,119.48,119.59,18745.0
2023-11-15 15:45:00,119.6,119.74,119.4,119.59,28147.0,119.6,119.74,119.4,119.59,28147.0
2023-11-15 15:50:00,119.57,119.62,118.87,118.95,79862.0,119.57,119.62,118.87,118.95,79862.0
2023-11-15 15:55:00,118.92,119.01,118.62,118.71,221965.0,118.92,119.01,118.62,118.71,221965.0
2023-11-16 09:30:00,115.32,115.88,114.75,115.2,81185.0,115.32,115.88,114.75,115.2,81185.0
2023-11-16 09:35:00,115.11,115.11,114.0,114.06,36558.0,115.11,115.11,114.0,114.06,36558.0
2023-11-16 09:40:00,114.06,114.32,113.79,114.25,33973.0,114.06,114.32,113.79,114.25,33973.0
2023-11-16 09:45:00,114.26,114.58,114.15,114.5,35843.0,114.26,114.58,114.15,114.5,35843.0
2023-11-16 09:50:00,114.51,114.53,113.76,113.77,53056.0,114.51,114.53,113.76,113.77,53056.0
2023-11-16 09:55:00,113.77,114.02,113.69,113.76,74092.0,113.77,114.02,113.69,113.76,74092.0
2023-11-16 10:00:00,113.73,113.82,113.05,113.21,68731.0,113.73,113.82,113.05,113.21,68731.0
2023-11-16 10:05:00,113.17,113.45,112.92,113.12,24496.0,113.17,113.45,112.92,113.12,24496.0
2023-11-16 10:10:00,113.08,113.2,113.0,113.07,29000.0,113.08,113.2,113.0,113.07,29000.0
2023-11-16 10:15:00,113.01,113.13,112.97,113.0,38719.0,113.01,113.13,112.97,113.0,38719.0
2023-11-16 10:20:00,112.98,113.66,112.91,113.64,30679.0,112.98,113.66,112.91,113.64,30679.0
2023-11-16 10:25:00,113.64,113.68,113.23,113.25,20241.0,113.64,113.68,113.23,113.25,20241.0
2023-11-16 10:30:00,113.25,113.5,112.75,112.9,21272.0,113.25,113.5,112.75,112.9,21272.0
2023-11-16 10:35:00,112.91,113.04,112.79,112.94,10722.0,112.91,113.04,112.79,112.94,10722.0
2023-11-16 10:40:00,112.92,113.12,112.87,113.07,13654.0,112.92,113.12,112.87,113.07,13654.0
2023-11-16 10:45:00,113.05,113.12,112.99,113.12,11792.0,113.05,113.12,112.99,113.12,11792.0
2023-11-16 10:50:00,113.14,113.14,112.89,113.04,12432.0,113.14,113.14,112.89,113.04,12432.0
2023-11-16 10:55:00,113.04,113.13,112.69,112.86,18886.0,113.04,113.13,112.69,112.86,18886.0
2023-11-16 11:00:00,112.95,113.03,112.8,113.0,7731.0,112.95,113.03,112.8,113.0,7731.0
2023-11-16 11:05:00,113.0,113.19,112.9,112.94,5789.0,113.0,113.19,112.9,112.94,5789.0
2023-11-16 11:10:00,112.93,113.08,112.85,112.85,5593.0,112.93,113.08,112.85,112.85,5593.0
2023-11-16 11:15:00,112.83,112.85,112.7,112.73,10090.0,112.83,112.85,112.7,112.73,10090.0
2023-11-16 11:20:00,112.74,112.95,112.73,112.84,12823.0,112.74,112.95,112.73,112.84,12823.0
2023-11-16 11:25:00,112.8,113.05,112.8,112.83,8029.0,112.8,113.05,112.8,112.83,8029.0
2023-11-16 11:30:00,112.83,112.97,112.74,112.83,10010.0,112.83,112.97,112.74,112.83,10010.0
2023-11-16 11:35:00,112.92,113.05,112.77,112.84,6302.0,112.92,113.05,112.77,112.84,6302.0
2023-11-16 11:40:00,112.84,112.95,112.75,112.79,8840.0,112.84,112.95,112.75,112.79,8840.0
2023-11-16 11:45:00,112.79,113.2,112.77,113.13,10589.0,112.79,113.2,112.77,113.13,10589.0
2023-11-16 11:50:00,113.16,113.17,112.92,113.0,25452.0,113.16,113.17,112.92,113.0,25452.0
2023-11-16 11:55:00,113.01,113.02,112.8,112.89,6499.0,113.01,113.02,112.8,112.89,6499.0
2023-11-16 12:00:00,112.9,113.21,112.84,113.02,6715.0,112.9,113.21,112.84,113.02,6715.0
2023-11-16 12:05:00,113.03,113.05,112.96,113.01,6468.0,113.03,113.05,112.96,113.01,6468.0
2023-11-16 12:10:00,113.04,113.3,113.04,113.23,41256.0,113.04,113.3,113.04,113.23,41256.0
2023-11-16 12:15:00,113.26,113.45,113.22,113.37,29885.0,113.26,113.45,113.22,113.37,29885.0
2023-11-16 12:20:00,113.36,113.42,113.24,113.39,6077.0,113.36,113.42,113.24,113.39,6077.0
2023-11-16 12:25:00,113.36,113.49,113.18,113.36,5141.0,113.36,113.49,113.18,113.36,5141.0
2023-11-16 12:30:00,113.44,113.58,113.44,113.53,5659.0,113.44,113.58,113.44,113.53,5659.0
2023-11-16 12:35:00,113.52,113.52,113.19,113.39,8468.0,113.52,113.52,113.19,113.39,8468.0
2023-11-16 12:40:00,113.41,113.58,113.38,113.46,6447.0,113.41,113.58,113.38,113.46,6447.0
2023-11-16 12:45:00,113.46,113.6,113.34,113.5,8970.0,113.46,113.6,113.34,113.5,8970.0
2023-11-16 12:50:00,113.5,113.5,113.01,113.15,12189.0,113.5,113.5,113.01,113.15,12189.0
2023-11-16 12:55:00,113.15,113.27,113.1,113.18,4961.0,113.15,113.27,113.1,113.18,4961.0
2023-11-16 13:00:00,113.15,113.15,113.06,113.1,4050.0,113.15,113.15,113.06,113.1,4050.0
2023-11-16 13:05:00,113.08,113.12,112.81,112.88,8460.0,113.08,113.12,112.81,112.88,8460.0
2023-11-16 13:10:00,112.88,112.95,112.83,112.88,6373.0,112.88,112.95,112.83,112.88,6373.0
2023-11-16 13:15:00,112.89,112.97,112.82,112.92,7665.0,112.89,112.97,112.82,112.92,7665.0
2023-11-16 13:20:00,112.95,112.95,112.78,112.85,8457.0,112.95,112.95,112.78,112.85,8457.0
2023-11-16 13:25:00,112.83,112.95,112.71,112.74,5690.0,112.83,112.95,112.71,112.74,5690.0
2023-11-16 13:30:00,112.7,112.83,112.7,112.73,8499.0,112.7,112.83,112.7,112.73,8499.0
2023-11-16 13:35:00,112.73,112.8,112.65,112.73,5567.0,112.73,112.8,112.65,112.73,5567.0
2023-11-16 13:40:00,112.73,112.76,112.68,112.69,6196.0,112.73,112.76,112.68,112.69,6196.0
2023-11-16 13:45:00,112.65,112.71,112.53,112.54,11834.0,112.65,112.71,112.53,112.54,11834.0
2023-11-16 13:50:00,112.5,112.59,112.4,112.43,9598.0,112.5,112.59,112.4,112.43,9598.0
2023-11-16 13:55:00,112.47,112.61,112.47,112.57,3800.0,112.47,112.61,112.47,112.57,3800.0
2023-11-16 14:00:00,112.54,112.9,112.54,112.86,9854.0,112.54,112.9,112.54,112.86,9854.0
2023-11-16 14:05:00,112.83,113.02,112.77,112.88,16078.0,112.83,113.02,112.77,112.88,16078.0
2023-11-16 14:10:00,112.88,112.98,112.75,112.86,4599.0,112.88,112.98,112.75,112.86,4599.0
2023-11-16 14:15:00,112.86,113.1,112.85,112.94,7309.0,112.86,113.1,112.85,112.94,7309.0
2023-11-16 14:20:00,112.89,112.98,112.84,112.89,4388.0,112.89,112.98,112.84,112.89,4388.0
2023-11-16 14:25:00,112.85,112.88,112.66,112.74,8839.0,112.85,112.88,112.66,112.74,8839.0
2023-11-16 14:30:00,112.69,112.87,112.68,112.85,5532.0,112.69,112.87,112.68,112.85,5532.0
2023-11-16 14:35:00,112.82,113.0,112.82,112.87,9106.0,112.82,113.0,112.82,112.87,9106.0
2023-11-16 14:40:00,112.87,113.07,112.83,113.05,16819.0,112.87,113.07,112.83,113.05,16819.0
2023-11-16 14:45:00,113.06,113.3,113.06,113.25,10804.0,113.06,113.3,113.06,113.25,10804.0
2023-11-16 14:50:00,113.23,113.29,113.15,113.16,6654.0,113.23,113.29,113.15,113.16,6654.0
2023-11-16 14:55:00,113.15,113.32,113.12,113.27,5141.0,113.15,113.32,113.12,113.27,5141.0
2023-11-16 15:00:00,113.28,113.3,113.17,113.19,6946.0,113.28,113.3,113.17,113.19,6946.0
2023-11-16 15:05:00,113.18,113.29,113.16,113.16,6257.0,113.18,113.29,113.16,113.16,6257.0
2023-11-16 15:10:00,113.16,113.23,113.07,113.09,14119.0,113.16,113.23,113.07,113.09,14119.0
2023-11-16 15:15:00,113.08,113.26,113.04,113.2,10858.0,113.08,113.26,113.04,113.2,10858.0
2023-11-16 15:20:00,113.24,113.45,113.24,113.45,14260.0,113.24,113.45,113.24,113.45,14260.0
2023-11-16 15:25:00,113.44,113.49,113.36,113.36,11306.0,113.44,113.49,113.36,113.36,11306.0
2023-11-16 15:30:00,113.36,113.52,113.32,113.5,26748.0,113.36,113.52,113.32,113.5,26748.0
2023-11-16 15:35:00,113.52,113.7,113.47,113.68,23970.0,113.52,113.7,113.47,113.68,23970.0
2023-11-16 15:40:00,113.67,113.8,113.59,113.8,26411.0,113.67,113.8,113.59,113.8,26411.0
2023-11-16 15:45:00,113.82,113.94,113.76,113.94,34617.0,113.82,113.94,113.76,113.94,34617.0
2023-11-16 15:50:00,113.92,113.92,113.44,113.55,88367.0,113.92,113.92,113.44,113.55,88367.0
2023-11-16 15:55:00,113.55,113.77,113.55,113.74,147401.0,113.55,113.77,113.55,113.74,147401.0
2023-11-17 09:30:00,114.18,114.46,113.72,114.4,84224.0,114.18,114.46,113.72,114.4,84224.0
2023-11-17 09:35:00,114.28,114.34,113.93,114.13,27978.0,114.28,114.34,113.93,114.13,27978.0
2023-11-17 09:40:00,114.14,114.22,113.88,114.22,18012.0,114.14,114.22,113.88,114.22,18012.0
2023-11-17 09:45:00,114.23,114.67,114.22,114.67,6125.0,114.23,114.67,114.22,114.67,6125.0
2023-11-17 09:50:00,114.69,114.69,114.42,114.56,26477.0,114.69,114.69,114.42,114.56,26477.0
2023-11-17 09:55:00,114.5,114.89,114.5,114.78,8489.0,114.5,114.89,114.5,114.78,8489.0
2023-11-17 10:00:00,114.76,115.14,114.62,115.13,8131.0,114.76,115.14,114.62,115.13,8131.0
2023-11-17 10:05:00,115.08,115.23,114.99,115.23,15313.0,115.08,115.23,114.99,115.23,15313.0
2023-11-17 10:10:00,115.18,115.37,115.09,115.17,7572.0,115.18,115.37,115.09,115.17,7572.0
2023-11-17 10:15:00,115.17,115.35,115.15,115.29,9146.0,115.17,115.35,115.15,115.29,9146.0
2023-11-17 10:20:00,115.38,115.58,115.31,115.32,13447.0,115.38,115.58,115.31,115.32,13447.0
2023-11-17 10:25:00,115.33,115.49,115.28,115.46,7051.0,115.33,115.49,115.28,115.46,7051.0
2023-11-17 10:30:00,115.55,115.61,115.43,115.5,7463.0,115.55,115.61,115.43,115.5,7463.0
2023-11-17 10:35:00,115.57,115.67,115.41,115.41,12116.0,115.57,115.67,115.41,115.41,12116.0
2023-11-17 10:40:00,115.41,115.81,115.41,115.67,8914.0,115.41,115.81,115.41,115.67,8914.0
2023-11-17 10:45:00,115.66,115.67,115.39,115.45,4455.0,115.66,115.67,115.39,115.45,4455.0
2023-11-17 10:50:00,115.45,115.48,115.32,115.48,5362.0,115.45,115.48,115.32,115.48,5362.0
2023-11-17 10:55:00,115.46,115.5,115.21,115.33,6301.0,115.46,115.5,115.21,115.33,6301.0
2023-11-17 11:00:00,115.31,115.45,115.3,115.37,3468.0,115.31,115.45,115.3,115.37,3468.0
2023-11-17 11:05:00,115.33,115.71,115.33,115.71,7504.0,115.33,115.71,115.33,115.71,7504.0
2023-11-17 11:10:00,115.75,115.75,115.49,115.49,3561.0,115.75,115.75,115.49,115.49,3561.0
2023-11-17 11:15:00,115.55,115.59,115.32,115.42,3289.0,115.55,115.59,115.32,115.42,3289.0
2023-11-17 11:20:00,115.41,115.46,115.29,115.34,1250.0,115.41,115.46,115.29,115.34,1250.0
2023-11-17 11:25:00,115.2,115.23,115.03,115.03,1600.0,115.2,115.23,115.03,115.03,1600.0
2023-11-17 11:30:00,115.0,115.04,114.84,115.0,6464.0,115.0,115.04,114.84,115.0,6464.0
2023-11-17 11:35:00,114.98,115.19,114.89,114.89,8220.0,114.98,115.19,114.89,114.89,8220.0
2023-11-17 11:40:00,114.85,115.06,114.85,114.97,5456.0,114.85,115.06,114.85,114.97,5456.0
2023-11-17 11:45:00,114.91,115.08,114.85,115.01,1277.0,114.91,115.08,114.85,115.01,1277.0
2023-11-17 11:50:00,115.08,115.33,115.07,115.33,2509.0,115.08,115.33,115.07,115.33,2509.0
2023-11-17 11:55:00,115.34,115.36,115.29,115.34,1835.0,115.34,115.36,115.29,115.34,1835.0
2023-11-17 12:00:00,115.35,115.4,115.2,115.2,2185.0,115.35,115.4,115.2,115.2,2185.0
2023-11-17 12:05:00,115.16,115.26,115.11,115.12,2734.0,115.16,115.26,115.11,115.12,2734.0
2023-11-17 12:10:00,115.21,115.28,115.1,115.18,2665.0,115.21,115.28,115.1,115.18,2665.0
2023-11-17 12:15:00,115.17,115.24,115.15,115.23,2431.0,115.17,115.24,115.15,115.23,2431.0
2023-11-17 12:20:00,115.27,115.27,115.07,115.07,1825.0,115.27,115.27,115.07,115.07,1825.0
2023-11-17 12:25:00,115.07,115.16,115.02,115.14,2215.0,115.07,115.16,115.02,115.14,2215.0
2023-11-17 12:30:00,115.14,115.15,115.08,115.1,1200.0,115.14,115.15,115.08,115.1,1200.0
2023-11-17 12:35:00,115.12,115.15,115.0,115.03,2520.0,115.12,115.15,115.0,115.03,2520.0
2023-11-17 12:40:00,115.04,115.22,115.04,115.2,4589.0,115.04,115.22,115.04,115.2,4589.0
2023-11-17 12:45:00,115.16,115.16,115.04,115.04,1600.0,115.16,115.16,115.04,115.04,1600.0
2023-11-17 12:50:00,115.11,115.14,115.04,115.12,1902.0,115.11,115.14,115.04,115.12,1902.0
2023-11-17 12:55:00,115.0,115.08,114.97,115.08,2308.0,115.0,115.08,114.97,115.08,2308.0
2023-11-17 13:00:00,115.08,115.13,115.03,115.04,6656.0,115.08,115.13,115.03,115.04,6656.0
2023-11-17 13:05:00,115.11,115.22,115.11,115.19,3719.0,115.11,115.22,115.11,115.19,3719.0
2023-11-17 13:10:00,115.2,115.28,115.16,115.28,2941.0,115.2,115.28,115.16,115.28,2941.0
2023-11-17 13:15:00,115.28,115.34,115.22,115.22,2850.0,115.28,115.34,115.22,115.22,2850.0
2023-11-17 13:20:00,115.22,115.22,115.0,115.03,5967.0,115.22,115.22,115.0,115.03,5967.0
2023-11-17 13:25:00,114.99,115.02,114.9,115.0,4508.0,114.99,115.02,114.9,115.0,4508.0
2023-11-17 13:30:00,115.05,115.14,114.99,115.09,2884.0,115.05,115.14,114.99,115.09,2884.0
2023-11-17 13:35:00,115.15,115.36,115.15,115.27,3027.0,115.15,115.36,115.15,115.27,3027.0
2023-11-17 13:40:00,115.3,115.3,115.21,115.27,2920.0,115.3,115.3,115.21,115.27,2920.0
2023-11-17 13:45:00,115.28,115.28,115.15,115.15,2600.0,115.28,115.28,115.15,115.15,2600.0
2023-11-17 13:50:00,115.11,115.16,115.09,115.09,1632.0,115.11,115.16,115.09,115.09,1632.0
2023-11-17 13:55:00,115.15,115.19,115.06,115.06,2800.0,115.15,115.19,115.06,115.06,2800.0
2023-11-17 14:00:00,115.08,115.22,115.04,115.22,3318.0,115.08,115.22,115.04,115.22,3318.0
2023-11-17 14:05:00,115.21,115.28,115.17,115.27,2006.0,115.21,115.28,115.17,115.27,2006.0
2023-11-17 14:10:00,115.24,115.24,115.16,115.17,2529.0,115.24,115.24,115.16,115.17,2529.0
2023-11-17 14:15:00,115.16,115.31,115.16,115.29,3942.0,115.16,115.31,115.16,115.29,3942.0
2023-11-17 14:20:00,115.24,115.42,115.24,115.42,2274.0,115.24,115.42,115.24,115.42,2274.0
2023-11-17 14:25:00,115.39,115.39,115.16,115.19,13116.0,115.39,115.39,115.16,115.19,13116.0
2023-11-17 14:30:00,115.17,115.17,115.04,115.06,4745.0,115.17,115.17,115.04,115.06,4745.0
2023-11-17 14:35:00,115.05,115.09,114.91,115.0,4447.0,115.05,115.09,114.91,115.0,4447.0
2023-11-17 14:40:00,115.0,115.12,115.0,115.03,3077.0,115.0,115.12,115.0,115.03,3077.0
2023-11-17 14:45:00,115.06,115.14,115.01,115.12,2469.0,115.06,115.14,115.01,115.12,2469.0
2023-11-17 14:50:00,115.15,115.19,115.1,115.13,3880.0,115.15,115.19,115.1,115.13,3880.0
2023-11-17 14:55:00,115.07,115.15,114.97,114.97,5512.0,115.07,115.15,114.97,114.97,5512.0
2023-11-17 15:00:00,114.96,115.16,114.89,115.16,4581.0,114.96,115.16,114.89,115.16,4581.0
2023-11-17 15:05:00,115.17,115.34,115.17,115.27,4250.0,115.17,115.34,115.17,115.27,4250.0
2023-11-17 15:10:00,115.28,115.32,115.2,115.3,4100.0,115.28,115.32,115.2,115.3,4100.0
2023-11-17 15:15:00,115.28,115.35,115.23,115.35,5971.0,115.28,115.35,115.23,115.35,5971.0
2023-11-17 15:20:00,115.36,115.36,115.23,115.3,22388.0,115.36,115.36,115.23,115.3,22388.0
2023-11-17 15:25:00,115.34,115.5,115.05,115.16,63068.0,115.34,115.5,115.05,115.16,63068.0
2023-11-17 15:30:00,115.14,115.15,114.88,115.08,16049.0,115.14,115.15,114.88,115.08,16049.0
2023-11-17 15:35:00,115.06,115.06,114.77,114.77,11577.0,115.06,115.06,114.77,114.77,11577.0
2023-11-17 15:40:00,114.77,114.9,114.6,114.73,13111.0,114.77,114.9,114.6,114.73,13111.0
2023-11-17 15:45:00,114.73,114.81,114.57,114.57,17255.0,114.73,114.81,114.57,114.57,17255.0
2023-11-17 15:50:00,114.61,115.03,114.6,114.81,46380.0,114.61,115.03,114.6,114.81,46380.0
2023-11-17 15:55:00,114.83,115.04,114.82,115.0,136175.0,114.83,115.04,114.82,115.0,136175.0
2023-11-20 09:30:00,114.89,115.29,114.78,114.79,18656.0,114.89,115.29,114.78,114.79,18656.0
2023-11-20 09:35:00,114.9,115.45,114.78,115.43,7031.0,114.9,115.45,114.78,115.43,7031.0
2023-11-20 09:40:00,115.63,115.79,115.25,115.47,6671.0,115.63,115.79,115.25,115.47,6671.0
2023-11-20 09:45:00,115.61,115.72,115.23,115.23,5497.0,115.61,115.72,115.23,115.23,5497.0
2023-11-20 09:50:00,115.32,115.42,115.11,115.4,3722.0,115.32,115.42,115.11,115.4,3722.0
2023-11-20 09:55:00,115.43,115.58,115.34,115.54,5462.0,115.43,115.58,115.34,115.54,5462.0
2023-11-20 10:00:00,115.53,115.73,115.53,115.72,6688.0,115.53,115.73,115.53,115.72,6688.0
2023-11-20 10:05:00,115.71,116.1,115.71,115.93,6117.0,115.71,116.1,115.71,115.93,6117.0
2023-11-20 10:10:00,116.0,116.23,115.93,116.09,8903.0,116.0,116.23,115.93,116.09,8903.0
2023-11-20 10:15:00,116.01,116.25,115.98,116.15,9065.0,116.01,116.25,115.98,116.15,9065.0
2023-11-20 10:20:00,116.11,116.22,115.91,115.99,6648.0,116.11,116.22,115.91,115.99,6648.0
2023-11-20 10:25:00,115.98,116.26,115.98,116.21,5521.0,115.98,116.26,115.98,116.21,5521.0
2023-11-20 10:30:00,116.15,116.31,116.01,116.31,6207.0,116.15,116.31,116.01,116.31,6207.0
2023-11-20 10:35:00,116.27,116.28,116.03,116.23,12262.0,116.27,116.28,116.03,116.23,12262.0
2023-11-20 10:40:00,116.22,116.32,116.13,116.23,7770.0,116.22,116.32,116.13,116.23,7770.0
2023-11-20 10:45:00,116.32,116.39,116.2,116.22,8108.0,116.32,116.39,116.2,116.22,8108.0
2023-11-20 10:50:00,116.18,116.36,116.18,116.27,7084.0,116.18,116.36,116.18,116.27,7084.0
2023-11-20 10:55:00,116.28,116.28,116.13,116.19,4282.0,116.28,116.28,116.13,116.19,4282.0
2023-11-20 11:00:00,116.27,116.28,116.01,116.02,3640.0,116.27,116.28,116.01,116.02,3640.0
2023-11-20 11:05:00,116.03,116.21,116.02,116.16,5798.0,116.03,116.21,116.02,116.16,5798.0
2023-11-20 11:10:00,116.19,116.28,116.19,116.28,2825.0,116.19,116.28,116.19,116.28,2825.0
2023-11-20 11:15:00,116.26,116.28,116.2,116.2,2288.0,116.26,116.28,116.2,116.2,2288.0
2023-11-20 11:20:00,116.21,116.24,116.14,116.19,5419.0,116.21,116.24,116.14,116.19,5419.0
2023-11-20 11:25:00,116.13,116.2,115.92,115.92,8870.0,116.13,116.2,115.92,115.92,8870.0
2023-11-20 11:30:00,115.96,115.98,115.86,115.94,2573.0,115.96,115.98,115.86,115.94,2573.0
2023-11-20 11:35:00,115.89,115.91,115.61,115.63,2577.0,115.89,115.91,115.61,115.63,2577.0
2023-11-20 11:40:00,115.64,115.73,115.52,115.69,4345.0,115.64,115.73,115.52,115.69,4345.0
2023-11-20 11:45:00,115.72,115.85,115.72,115.74,5018.0,115.72,115.85,115.72,115.74,5018.0
2023-11-20 11:50:00,115.78,115.82,115.75,115.76,5685.0,115.78,115.82,115.75,115.76,5685.0
2023-11-20 11:55:00,115.76,115.79,115.58,115.67,4495.0,115.76,115.79,115.58,115.67,4495.0
2023-11-20 12:00:00,115.68,115.84,115.68,115.82,2200.0,115.68,115.84,115.68,115.82,2200.0
2023-11-20 12:05:00,115.85,115.89,115.75,115.77,4887.0,115.85,115.89,115.75,115.77,4887.0
2023-11-20 12:10:00,115.72,115.78,115.69,115.73,1710.0,115.72,115.78,115.69,115.73,1710.0
2023-11-20 12:15:00,115.72,115.73,115.68,115.7,1553.0,115.72,115.73,115.68,115.7,1553.0
2023-11-20 12:20:00,115.7,115.77,115.65,115.75,2613.0,115.7,115.77,115.65,115.75,2613.0
2023-11-20 12:25:00,115.72,115.73,115.53,115.62,23203.0,115.72,115.73,115.53,115.62,23203.0
2023-11-20 12:30:00,115.6,115.64,115.36,115.36,6849.0,115.6,115.64,115.36,115.36,6849.0
2023-11-20 12:35:00,115.36,115.49,115.35,115.49,4570.0,115.36,115.49,115.35,115.49,4570.0
2023-11-20 12:40:00,115.45,115.49,115.4,115.48,2913.0,115.45,115.49,115.4,115.48,2913.0
2023-11-20 12:45:00,115.45,115.56,115.4,115.53,3444.0,115.45,115.56,115.4,115.53,3444.0
2023-11-20 12:50:00,115.5,115.56,115.43,115.47,3980.0,115.5,115.56,115.43,115.47,3980.0
2023-11-20 12:55:00,115.47,115.5,115.41,115.42,5474.0,115.47,115.5,115.41,115.42,5474.0
2023-11-20 13:00:00,115.43,115.72,115.41,115.72,5600.0,115.43,115.72,115.41,115.72,5600.0
2023-11-20 13:05:00,115.69,115.73,115.62,115.68,4574.0,115.69,115.73,115.62,115.68,4574.0
2023-11-20 13:10:00,115.66,115.84,115.66,115.79,2200.0,115.66,115.84,115.66,115.79,2200.0
2023-11-20 13:15:00,115.75,115.84,115.73,115.73,3339.0,115.75,115.84,115.73,115.73,3339.0
2023-11-20 13:20:00,115.75,115.79,115.73,115.76,2878.0,115.75,115.79,115.73,115.76,2878.0
2023-11-20 13:25:00,115.76,115.79,115.72,115.72,2001.0,115.76,115.79,115.72,115.72,2001.0
2023-11-20 13:30:00,115.77,115.89,115.72,115.83,2903.0,115.77,115.89,115.72,115.83,2903.0
2023-11-20 13:35:00,115.86,116.03,115.84,116.02,5309.0,115.86,116.03,115.84,116.02,5309.0
2023-11-20 13:40:00,115.97,116.12,115.97,116.03,5445.0,115.97,116.12,115.97,116.03,5445.0
2023-11-20 13:45:00,116.09,116.09,115.82,115.86,6988.0,116.09,116.09,115.82,115.86,6988.0
2023-11-20 13:50:00,115.87,116.0,115.87,115.89,6433.0,115.87,116.0,115.87,115.89,6433.0
2023-11-20 13:55:00,115.86,115.92,115.76,115.76,4235.0,115.86,115.92,115.76,115.76,4235.0
2023-11-20 14:00:00,115.77,115.81,115.73,115.75,5965.0,115.77,115.81,115.73,115.75,5965.0
2023-11-20 14:05:00,115.76,115.78,115.7,115.74,7224.0,115.76,115.78,115.7,115.74,7224.0
2023-11-20 14:10:00,115.77,115.77,115.64,115.74,9518.0,115.77,115.77,115.64,115.74,9518.0
2023-11-20 14:15:00,115.73,115.73,115.56,115.62,3973.0,115.73,115.73,115.56,115.62,3973.0
2023-11-20 14:20:00,115.6,115.83,115.6,115.8,2600.0,115.6,115.83,115.6,115.8,2600.0
2023-11-20 14:25:00,115.82,115.84,115.71,115.77,4659.0,115.82,115.84,115.71,115.77,4659.0
2023-11-20 14:30:00,115.78,115.91,115.74,115.91,5445.0,115.78,115.91,115.74,115.91,5445.0
2023-11-20 14:35:00,115.88,115.95,115.88,115.94,5657.0,115.88,115.95,115.88,115.94,5657.0
2023-11-20 14:40:00,115.93,116.0,115.91,115.96,4977.0,115.93,116.0,115.91,115.96,4977.0
2023-11-20 14:45:00,115.99,116.02,115.91,116.02,11480.0,115.99,116.02,115.91,116.02,11480.0
2023-11-20 14:50:00,116.02,116.02,115.84,115.86,8034.0,116.02,116.02,115.84,115.86,8034.0
2023-11-20 14:55:00,115.85,115.9,115.72,115.86,7405.0,115.85,115.9,115.72,115.86,7405.0
2023-11-20 15:00:00,115.86,115.92,115.8,115.82,7417.0,115.86,115.92,115.8,115.82,7417.0
2023-11-20 15:05:00,115.84,115.92,115.79,115.88,16158.0,115.84,115.92,115.79,115.88,16158.0
2023-11-20 15:10:00,115.9,115.99,115.85,115.94,8000.0,115.9,115.99,115.85,115.94,8000.0
2023-11-20 15:15:00,115.94,115.94,115.75,115.9,7815.0,115.94,115.94,115.75,115.9,7815.0
2023-11-20 15:20:00,115.86,115.87,115.75,115.77,7718.0,115.86,115.87,115.75,115.77,7718.0
2023-11-20 15:25:00,115.77,115.9,115.77,115.88,4834.0,115.77,115.9,115.77,115.88,4834.0
2023-11-20 15:30:00,115.86,115.88,115.79,115.81,12175.0,115.86,115.88,115.79,115.81,12175.0
2023-11-20 15:35:00,115.81,115.81,115.7,115.73,8577.0,115.81,115.81,115.7,115.73,8577.0
2023-11-20 15:40:00,115.7,115.85,115.7,115.78,9683.0,115.7,115.85,115.7,115.78,9683.0
2023-11-20 15:45:00,115.79,115.81,115.65,115.69,15016.0,115.79,115.81,115.65,115.69,15016.0
2023-11-20 15:50:00,115.69,115.95,115.5,115.55,61553.0,115.69,115.95,115.5,115.55,61553.0
2023-11-20 15:55:00,115.57,115.7,115.55,115.6,119946.0,115.57,115.7,115.55,115.6,119946.0
2023-11-21 09:30:00,115.9,115.98,115.07,115.25,14679.0,115.9,115.98,115.07,115.25,14679.0
2023-11-21 09:35:00,115.07,115.08,114.53,114.58,8555.0,115.07,115.08,114.53,114.58,8555.0
2023-11-21 09:40:00,114.51,114.84,114.49,114.73,6566.0,114.51,114.84,114.49,114.73,6566.0
2023-11-21 09:45:00,114.63,114.92,114.62,114.92,5599.0,114.63,114.92,114.62,114.92,5599.0
2023-11-21 09:50:00,114.92,115.02,114.88,114.93,5046.0,114.92,115.02,114.88,114.93,5046.0
2023-11-21 09:55:00,114.89,114.95,114.8,114.95,6863.0,114.89,114.95,114.8,114.95,6863.0
2023-11-21 10:00:00,114.95,115.47,114.88,115.45,10033.0,114.95,115.47,114.88,115.45,10033.0
2023-11-21 10:05:00,115.41,115.41,115.26,115.39,8042.0,115.41,115.41,115.26,115.39,8042.0
2023-11-21 10:10:00,115.32,115.45,115.22,115.43,3850.0,115.32,115.45,115.22,115.43,3850.0
2023-11-21 10:15:00,115.41,115.51,115.4,115.45,7485.0,115.41,115.51,115.4,115.45,7485.0
2023-11-21 10:20:00,115.47,115.65,115.43,115.59,10009.0,115.47,115.65,115.43,115.59,10009.0
2023-11-21 10:25:00,115.53,115.54,115.41,115.44,4971.0,115.53,115.54,115.41,115.44,4971.0
2023-11-21 10:30:00,115.44,115.53,115.36,115.51,8221.0,115.44,115.53,115.36,115.51,8221.0
2023-11-21 10:35:00,115.52,115.65,115.5,115.52,8238.0,115.52,115.65,115.5,115.52,8238.0
2023-11-21 10:40:00,115.57,115.81,115.57,115.75,4819.0,115.57,115.81,115.57,115.75,4819.0
2023-11-21 10:45:00,115.68,115.79,115.65,115.71,4829.0,115.68,115.79,115.65,115.71,4829.0
2023-11-21 10:50:00,115.74,115.86,115.74,115.81,5931.0,115.74,115.86,115.74,115.81,5931.0
2023-11-21 10:55:00,115.86,116.01,115.85,115.86,4190.0,115.86,116.01,115.85,115.86,4190.0
2023-11-21 11:00:00,115.86,115.92,115.71,115.89,29312.0,115.86,115.92,115.71,115.89,29312.0
2023-11-21 11:05:00,115.85,115.85,115.74,115.84,4116.0,115.85,115.85,115.74,115.84,4116.0
2023-11-21 11:10:00,115.81,115.81,115.57,115.65,5190.0,115.81,115.81,115.57,115.65,5190.0
2023-11-21 11:15:00,115.71,115.8,115.7,115.76,4984.0,115.71,115.8,115.7,115.76,4984.0
2023-11-21 11:20:00,115.68,115.72,115.63,115.71,4870.0,115.68,115.72,115.63,115.71,4870.0
2023-11-21 11:25:00,115.69,115.75,115.65,115.68,5980.0,115.69,115.75,115.65,115.68,5980.0
2023-11-21 11:30:00,115.69,115.92,115.68,115.81,6328.0,115.69,115.92,115.68,115.81,6328.0
2023-11-21 11:35:00,115.79,115.81,115.71,115.75,6768.0,115.79,115.81,115.71,115.75,6768.0
2023-11-21 11:40:00,115.66,115.72,115.66,115.7,3700.0,115.66,115.72,115.66,115.7,3700.0
2023-11-21 11:45:00,115.7,115.93,115.7,115.91,16087.0,115.7,115.93,115.7,115.91,16087.0
2023-11-21 11:50:00,115.93,116.02,115.86,116.02,5000.0,115.93,116.02,115.86,116.02,5000.0
2023-11-21 11:55:00,116.03,116.03,115.94,115.95,3574.0,116.03,116.03,115.94,115.95,3574.0
2023-11-21 12:00:00,116.05,116.17,116.0,116.16,10378.0,116.05,116.17,116.0,116.16,10378.0
2023-11-21 12:05:00,116.17,116.2,116.06,116.1,16286.0,116.17,116.2,116.06,116.1,16286.0
2023-11-21 12:10:00,116.08,116.2,116.06,116.2,8696.0,116.08,116.2,116.06,116.2,8696.0
2023-11-21 12:15:00,116.13,116.14,115.99,116.03,11637.0,116.13,116.14,115.99,116.03,11637.0
2023-11-21 12:20:00,116.05,116.17,116.05,116.13,5272.0,116.05,116.17,116.05,116.13,5272.0
2023-11-21 12:25:00,116.16,116.18,116.12,116.12,6412.0,116.16,116.18,116.12,116.12,6412.0
2023-11-21 12:30:00,116.15,116.22,116.12,116.14,15202.0,116.15,116.22,116.12,116.14,15202.0
2023-11-21 12:35:00,116.14,116.21,115.97,115.98,25926.0,116.14,116.21,115.97,115.98,25926.0
2023-11-21 12:40:00,116.01,116.01,115.86,115.86,4948.0,116.01,116.01,115.86,115.86,4948.0
2023-11-21 12:45:00,115.8,115.98,115.78,115.98,8790.0,115.8,115.98,115.78,115.98,8790.0
2023-11-21 12:50:00,115.99,116.06,115.98,116.03,5172.0,115.99,116.06,115.98,116.03,5172.0
2023-11-21 12:55:00,115.98,115.98,115.84,115.84,4558.0,115.98,115.98,115.84,115.84,4558.0
2023-11-21 13:00:00,115.84,115.89,115.64,115.65,8924.0,115.84,115.89,115.64,115.65,8924.0
2023-11-21 13:05:00,115.64,115.71,115.59,115.64,6713.0,115.64,115.71,115.59,115.64,6713.0
2023-11-21 13:10:00,115.63,115.79,115.61,115.72,5640.0,115.63,115.79,115.61,115.72,5640.0
2023-11-21 13:15:00,115.69,115.84,115.69,115.84,4697.0,115.69,115.84,115.69,115.84,4697.0
2023-11-21 13:20:00,115.88,115.88,115.65,115.73,4781.0,115.88,115.88,115.65,115.73,4781.0
2023-11-21 13:25:00,115.75,115.83,115.7,115.81,7156.0,115.75,115.83,115.7,115.81,7156.0
2023-11-21 13:30:00,115.83,116.09,115.78,116.06,7650.0,115.83,116.09,115.78,116.06,7650.0
2023-11-21 13:35:00,116.06,116.06,115.93,115.93,4425.0,116.06,116.06,115.93,115.93,4425.0
2023-11-21 13:40:00,115.89,115.96,115.84,115.85,4889.0,115.89,115.96,115.84,115.85,4889.0
2023-11-21 13:45:00,115.86,116.03,115.79,115.99,13320.0,115.86,116.03,115.79,115.99,13320.0
2023-11-21 13:50:00,116.01,116.03,115.77,115.78,4551.0,116.01,116.03,115.77,115.78,4551.0
2023-11-21 13:55:00,115.76,115.85,115.75,115.83,6105.0,115.76,115.85,115.75,115.83,6105.0
2023-11-21 14:00:00,115.77,115.83,115.65,115.79,7491.0,115.77,115.83,115.65,115.79,7491.0
2023-11-21 14:05:00,115.8,115.84,115.73,115.76,5779.0,115.8,115.84,115.73,115.76,5779.0
2023-11-21 14:10:00,115.78,115.82,115.68,115.73,8470.0,115.78,115.82,115.68,115.73,8470.0
2023-11-21 14:15:00,115.76,115.79,115.59,115.59,7853.0,115.76,115.79,115.59,115.59,7853.0
2023-11-21 14:20:00,115.62,115.69,115.47,115.62,23783.0,115.62,115.69,115.47,115.62,23783.0
2023-11-21 14:25:00,115.62,115.79,115.56,115.71,12983.0,115.62,115.79,115.56,115.71,12983.0
2023-11-21 14:30:00,115.69,115.72,115.54,115.61,9693.0,115.69,115.72,115.54,115.61,9693.0
2023-11-21 14:35:00,115.59,115.71,115.57,115.71,12376.0,115.59,115.71,115.57,115.71,12376.0
2023-11-21 14:40:00,115.72,115.75,115.6,115.62,10908.0,115.72,115.75,115.6,115.62,10908.0
2023-11-21 14:45:00,115.61,115.64,115.58,115.63,4263.0,115.61,115.64,115.58,115.63,4263.0
2023-11-21 14:50:00,115.63,115.73,115.59,115.7,7289.0,115.63,115.73,115.59,115.7,7289.0
2023-11-21 14:55:00,115.7,115.85,115.7,115.85,6465.0,115.7,115.85,115.7,115.85,6465.0
2023-11-21 15:00:00,115.84,115.96,115.83,115.96,7460.0,115.84,115.96,115.83,115.96,7460.0
2023-11-21 15:05:00,115.98,116.06,115.96,116.05,6294.0,115.98,116.06,115.96,116.05,6294.0
2023-11-21 15:10:00,116.07,116.14,116.04,116.08,5263.0,116.07,116.14,116.04,116.08,5263.0
2023-11-21 15:15:00,116.11,116.16,116.03,116.03,6389.0,116.11,116.16,116.03,116.03,6389.0
2023-11-21 15:20:00,116.09,116.16,116.09,116.16,5357.0,116.09,116.16,116.09,116.16,5357.0
2023-11-21 15:25:00,116.13,116.21,116.05,116.2,9125.0,116.13,116.21,116.05,116.2,9125.0
2023-11-21 15:30:00,116.2,116.25,116.01,116.16,12987.0,116.2,116.25,116.01,116.16,12987.0
2023-11-21 15:35:00,116.18,116.26,116.09,116.1,10148.0,116.18,116.26,116.09,116.1,10148.0
2023-11-21 15:40:00,116.09,116.28,116.08,116.2,7160.0,116.09,116.28,116.08,116.2,7160.0
2023-11-21 15:45:00,116.2,116.26,116.07,116.2,17728.0,116.2,116.26,116.07,116.2,17728.0
2023-11-21 15:50:00,116.19,116.32,116.16,116.23,30322.0,116.19,116.32,116.16,116.23,30322.0
2023-11-21 15:55:00,116.21,116.22,116.03,116.06,77524.0,116.21,116.22,116.03,116.06,77524.0
2023-11-22 09:30:00,115.88,116.15,115.69,116.12,32602.0,115.88,116.15,115.69,116.12,32602.0
2023-11-22 09:35:00,116.0,116.14,115.04,115.43,32688.0,116.0,116.14,115.04,115.43,32688.0
2023-11-22 09:40:00,115.44,116.12,115.35,115.82,14284.0,115.44,116.12,115.35,115.82,14284.0
2023-11-22 09:45:00,115.76,115.99,115.55,115.59,18829.0,115.76,115.99,115.55,115.59,18829.0
2023-11-22 09:50:00,115.56,115.67,115.41,115.63,9004.0,115.56,115.67,115.41,115.63,9004.0
2023-11-22 09:55:00,115.57,115.88,115.54,115.88,8468.0,115.57,115.88,115.54,115.88,8468.0
2023-11-22 10:00:00,115.82,116.17,115.61,116.17,9464.0,115.82,116.17,115.61,116.17,9464.0
2023-11-22 10:05:00,116.05,116.29,115.97,116.04,8391.0,116.05,116.29,115.97,116.04,8391.0
2023-11-22 10:10:00,115.95,116.17,115.85,116.17,5062.0,115.95,116.17,115.85,116.17,5062.0
2023-11-22 10:15:00,116.2,116.36,116.19,116.32,3984.0,116.2,116.36,116.19,116.32,3984.0
2023-11-22 10:20:00,116.31,116.36,116.0,116.3,30527.0,116.31,116.36,116.0,116.3,30527.0
2023-11-22 10:25:00,116.3,116.3,115.99,116.16,4684.0,116.3,116.3,115.99,116.16,4684.0
2023-11-22 10:30:00,116.22,116.28,116.02,116.05,5944.0,116.22,116.28,116.02,116.05,5944.0
2023-11-22 10:35:00,116.04,116.18,115.99,115.99,3512.0,116.04,116.18,115.99,115.99,3512.0
2023-11-22 10:40:00,116.02,116.4,116.02,116.37,4949.0,116.02,116.4,116.02,116.37,4949.0
2023-11-22 10:45:00,116.32,116.32,115.95,115.96,24834.0,116.32,116.32,115.95,115.96,24834.0
2023-11-22 10:50:00,116.0,116.0,115.72,115.8,19478.0,116.0,116.0,115.72,115.8,19478.0
2023-11-22 10:55:00,115.76,115.89,115.73,115.76,6922.0,115.76,115.89,115.73,115.76,6922.0
2023-11-22 11:00:00,115.79,115.79,115.45,115.48,19600.0,115.79,115.79,115.45,115.48,19600.0
2023-11-22 11:05:00,115.48,115.75,115.4,115.62,12201.0,115.48,115.75,115.4,115.62,12201.0
2023-11-22 11:10:00,115.58,115.84,115.58,115.66,19659.0,115.58,115.84,115.58,115.66,19659.0
2023-11-22 11:15:00,115.66,115.83,115.65,115.67,6151.0,115.66,115.83,115.65,115.67,6151.0
2023-11-22 11:20:00,115.66,115.7,115.59,115.68,5993.0,115.66,115.7,115.59,115.68,5993.0
2023-11-22 11:25:00,115.68,115.68,115.24,115.3,14721.0,115.68,115.68,115.24,115.3,14721.0
2023-11-22 11:30:00,115.31,115.48,115.29,115.41,14828.0,115.31,115.48,115.29,115.41,14828.0
2023-11-22 11:35:00,115.48,115.51,115.24,115.25,13614.0,115.48,115.51,115.24,115.25,13614.0
2023-11-22 11:40:00,115.29,115.41,115.27,115.38,7094.0,115.29,115.41,115.27,115.38,7094.0
2023-11-22 11:45:00,115.38,115.53,115.32,115.4,10532.0,115.38,115.53,115.32,115.4,10532.0
2023-11-22 11:50:00,115.44,115.68,115.36,115.55,16134.0,115.44,115.68,115.36,115.55,16134.0
2023-11-22 11:55:00,115.54,115.75,115.44,115.69,24995.0,115.54,115.75,115.44,115.69,24995.0
2023-11-22 12:00:00,115.71,115.79,115.66,115.71,7016.0,115.71,115.79,115.66,115.71,7016.0
2023-11-22 12:05:00,115.7,115.73,115.63,115.72,4942.0,115.7,115.73,115.63,115.72,4942.0
2023-11-22 12:10:00,115.77,115.99,115.62,115.62,10932.0,115.77,115.99,115.62,115.62,10932.0
2023-11-22 12:15:00,115.59,115.73,115.5,115.65,20693.0,115.59,115.73,115.5,115.65,20693.0
2023-11-22 12:20:00,115.65,115.83,115.65,115.65,6082.0,115.65,115.83,115.65,115.65,6082.0
2023-11-22 12:25:00,115.63,115.82,115.61,115.64,7289.0,115.63,115.82,115.61,115.64,7289.0
2023-11-22 12:30:00,115.62,115.62,115.27,115.44,13483.0,115.62,115.62,115.27,115.44,13483.0
2023-11-22 12:35:00,115.5,115.51,115.39,115.47,2790.0,115.5,115.51,115.39,115.47,2790.0
2023-11-22 12:40:00,115.48,115.48,115.36,115.45,4360.0,115.48,115.48,115.36,115.45,4360.0
2023-11-22 12:45:00,115.47,115.49,115.42,115.47,4002.0,115.47,115.49,115.42,115.47,4002.0
2023-11-22 12:50:00,115.47,115.5,115.43,115.44,2561.0,115.47,115.5,115.43,115.44,2561.0
2023-11-22 12:55:00,115.43,115.48,115.35,115.38,10990.0,115.43,115.48,115.35,115.38,10990.0
2023-11-22 13:00:00,115.41,115.63,115.41,115.56,2750.0,115.41,115.63,115.41,115.56,2750.0
2023-11-22 13:05:00,115.55,115.55,115.41,115.47,3235.0,115.55,115.55,115.41,115.47,3235.0
2023-11-22 13:10:00,115.44,115.5,115.42,115.5,1937.0,115.44,115.5,115.42,115.5,1937.0
2023-11-22 13:15:00,115.55,115.56,115.48,115.5,2321.0,115.55,115.56,115.48,115.5,2321.0
2023-11-22 13:20:00,115.52,115.74,115.52,115.69,5711.0,115.52,115.74,115.52,115.69,5711.0
2023-11-22 13:25:00,115.72,115.79,115.71,115.77,4777.0,115.72,115.79,115.71,115.77,4777.0
2023-11-22 13:30:00,115.78,115.84,115.7,115.78,6775.0,115.78,115.84,115.7,115.78,6775.0
2023-11-22 13:35:00,115.75,115.76,115.63,115.63,3130.0,115.75,115.76,115.63,115.63,3130.0
2023-11-22 13:40:00,115.61,115.67,115.61,115.61,4100.0,115.61,115.67,115.61,115.61,4100.0
2023-11-22 13:45:00,115.61,115.65,115.53,115.54,3924.0,115.61,115.65,115.53,115.54,3924.0
2023-11-22 13:50:00,115.54,115.57,115.47,115.51,5489.0,115.54,115.57,115.47,115.51,5489.0
2023-11-22 13:55:00,115.51,115.59,115.42,115.42,4740.0,115.51,115.59,115.42,115.42,4740.0
2023-11-22 14:00:00,115.4,115.49,115.39,115.39,5173.0,115.4,115.49,115.39,115.39,5173.0
2023-11-22 14:05:00,115.39,115.47,115.38,115.41,8016.0,115.39,115.47,115.38,115.41,8016.0
2023-11-22 14:10:00,115.4,115.56,115.37,115.54,6665.0,115.4,115.56,115.37,115.54,6665.0
2023-11-22 14:15:00,115.56,115.6,115.53,115.6,2506.0,115.56,115.6,115.53,115.6,2506.0
2023-11-22 14:20:00,115.58,115.64,115.53,115.6,4797.0,115.58,115.64,115.53,115.6,4797.0
2023-11-22 14:25:00,115.62,115.74,115.62,115.72,5034.0,115.62,115.74,115.62,115.72,5034.0
2023-11-22 14:30:00,115.77,115.86,115.77,115.79,3998.0,115.77,115.86,115.77,115.79,3998.0
2023-11-22 14:35:00,115.81,115.85,115.54,115.58,7278.0,115.81,115.85,115.54,115.58,7278.0
2023-11-22 14:40:00,115.57,115.63,115.46,115.61,9167.0,115.57,115.63,115.46,115.61,9167.0
2023-11-22 14:45:00,115.59,115.67,115.57,115.61,2778.0,115.59,115.67,115.57,115.61,2778.0
2023-11-22 14:50:00,115.65,115.69,115.62,115.66,3349.0,115.65,115.69,115.62,115.66,3349.0
2023-11-22 14:55:00,115.72,115.8,115.67,115.78,4258.0,115.72,115.8,115.67,115.78,4258.0
2023-11-22 15:00:00,115.77,115.98,115.77,115.85,10742.0,115.77,115.98,115.77,115.85,10742.0
2023-11-22 15:05:00,115.85,115.94,115.8,115.82,16732.0,115.85,115.94,115.8,115.82,16732.0
2023-11-22 15:10:00,115.81,115.81,115.73,115.76,7486.0,115.81,115.81,115.73,115.76,7486.0
2023-11-22 15:15:00,115.73,115.77,115.68,115.7,3428.0,115.73,115.77,115.68,115.7,3428.0
2023-11-22 15:20:00,115.71,115.77,115.69,115.72,7471.0,115.71,115.77,115.69,115.72,7471.0
2023-11-22 15:25:00,115.78,115.85,115.77,115.82,4737.0,115.78,115.85,115.77,115.82,4737.0
2023-11-22 15:30:00,115.82,115.9,115.8,115.89,8029.0,115.82,115.9,115.8,115.89,8029.0
2023-11-22 15:35:00,115.87,115.88,115.79,115.86,10153.0,115.87,115.88,115.79,115.86,10153.0
2023-11-22 15:40:00,115.84,115.89,115.78,115.78,10423.0,115.84,115.89,115.78,115.78,10423.0
2023-11-22 15:45:00,115.78,115.9,115.74,115.79,13551.0,115.78,115.9,115.74,115.79,13551.0
2023-11-22 15:50:00,115.78,115.8,115.7,115.78,33098.0,115.78,115.8,115.7,115.78,33098.0
2023-11-22 15:55:00,115.78,115.83,115.49,115.55,77061.0,115.78,115.83,115.49,115.55,77061.0
2023-11-24 09:30:00,115.44,115.77,115.28,115.29,16053.0,115.44,115.77,115.28,115.29,16053.0
2023-11-24 09:35:00,115.25,115.5,115.03,115.34,12949.0,115.25,115.5,115.03,115.34,12949.0
2023-11-24 09:40:00,115.34,115.81,115.26,115.72,9586.0,115.34,115.81,115.26,115.72,9586.0
2023-11-24 09:45:00,115.65,115.97,115.44,115.91,8685.0,115.65,115.97,115.44,115.91,8685.0
2023-11-24 09:50:00,115.94,116.1,115.88,116.04,10876.0,115.94,116.1,115.88,116.04,10876.0
2023-11-24 09:55:00,115.87,116.26,115.84,116.26,7927.0,115.87,116.26,115.84,116.26,7927.0
2023-11-24 10:00:00,116.28,116.63,116.17,116.52,12574.0,116.28,116.63,116.17,116.52,12574.0
2023-11-24 10:05:00,116.55,116.55,116.39,116.48,13538.0,116.55,116.55,116.39,116.48,13538.0
2023-11-24 10:10:00,116.45,116.72,116.4,116.67,20839.0,116.45,116.72,116.4,116.67,20839.0
2023-11-24 10:15:00,116.7,117.05,116.68,116.95,14265.0,116.7,117.05,116.68,116.95,14265.0
2023-11-24 10:20:00,117.0,117.42,117.0,117.31,32259.0,117.0,117.42,117.0,117.31,32259.0
2023-11-24 10:25:00,117.32,117.46,116.96,117.09,26653.0,117.32,117.46,116.96,117.09,26653.0
2023-11-24 10:30:00,117.12,117.44,117.08,117.44,8264.0,117.12,117.44,117.08,117.44,8264.0
2023-11-24 10:35:00,117.46,117.61,117.45,117.5,5382.0,117.46,117.61,117.45,117.5,5382.0
2023-11-24 10:40:00,117.47,117.54,117.37,117.48,8979.0,117.47,117.54,117.37,117.48,8979.0
2023-11-24 10:45:00,117.48,117.58,117.35,117.53,9314.0,117.48,117.58,117.35,117.53,9314.0
2023-11-24 10:50:00,117.51,117.64,117.42,117.51,12110.0,117.51,117.64,117.42,117.51,12110.0
2023-11-24 10:55:00,117.51,117.61,117.48,117.5,12901.0,117.51,117.61,117.48,117.5,12901.0
2023-11-24 11:00:00,117.46,117.46,117.29,117.38,3640.0,117.46,117.46,117.29,117.38,3640.0
2023-11-24 11:05:00,117.41,117.58,117.38,117.45,7800.0,117.41,117.58,117.38,117.45,7800.0
2023-11-24 11:10:00,117.47,117.63,117.4,117.51,19379.0,117.47,117.63,117.4,117.51,19379.0
2023-11-24 11:15:00,117.53,117.56,117.3,117.3,16752.0,117.53,117.56,117.3,117.3,16752.0
2023-11-24 11:20:00,117.27,117.6,117.27,117.52,17073.0,117.27,117.6,117.27,117.52,17073.0
2023-11-24 11:25:00,117.56,117.56,117.45,117.45,11969.0,117.56,117.56,117.45,117.45,11969.0
2023-11-24 11:30:00,117.48,117.54,117.39,117.39,17320.0,117.48,117.54,117.39,117.39,17320.0
2023-11-24 11:35:00,117.32,117.33,117.01,117.07,10033.0,117.32,117.33,117.01,117.07,10033.0
2023-11-24 11:40:00,117.09,117.12,116.89,116.9,6183.0,117.09,117.12,116.89,116.9,6183.0
2023-11-24 11:45:00,116.85,116.95,116.84,116.88,5150.0,116.85,116.95,116.84,116.88,5150.0
2023-11-24 11:50:00,116.89,117.14,116.86,117.11,7706.0,116.89,117.14,116.86,117.11,7706.0
2023-11-24 11:55:00,117.09,117.12,117.02,117.03,4010.0,117.09,117.12,117.02,117.03,4010.0
2023-11-24 12:00:00,117.02,117.13,116.94,117.02,4501.0,117.02,117.13,116.94,117.02,4501.0
2023-11-24 12:05:00,117.02,117.04,116.89,116.99,3613.0,117.02,117.04,116.89,116.99,3613.0
2023-11-24 12:10:00,116.96,117.02,116.93,116.94,4915.0,116.96,117.02,116.93,116.94,4915.0
2023-11-24 12:15:00,116.94,117.15,116.91,117.06,11094.0,116.94,117.15,116.91,117.06,11094.0
2023-11-24 12:20:00,117.05,117.09,116.92,116.92,2526.0,117.05,117.09,116.92,116.92,2526.0
2023-11-24 12:25:00,116.92,117.0,116.81,116.81,7409.0,116.92,117.0,116.81,116.81,7409.0
2023-11-24 12:30:00,116.81,116.9,116.78,116.86,5271.0,116.81,116.9,116.78,116.86,5271.0
2023-11-24 12:35:00,116.89,116.96,116.85,116.87,10274.0,116.89,116.96,116.85,116.87,10274.0
2023-11-24 12:40:00,116.93,117.01,116.87,117.01,10026.0,116.93,117.01,116.87,117.01,10026.0
2023-11-24 12:45:00,117.0,117.1,116.96,117.04,9235.0,117.0,117.1,116.96,117.04,9235.0
2023-11-24 12:50:00,116.99,117.12,116.9,117.09,36822.0,116.99,117.12,116.9,117.09,36822.0
2023-11-24 12:55:00,117.11,117.39,117.03,117.39,80779.0,117.11,117.39,117.03,117.39,80779.0
2023-11-27 09:30:00,117.0,117.32,116.2,116.67,56539.0,117.0,117.32,116.2,116.67,56539.0
2023-11-27 09:35:00,116.69,116.93,116.13,116.13,10998.0,116.69,116.93,116.13,116.13,10998.0
2023-11-27 09:40:00,116.12,116.62,115.9,116.62,19220.0,116.12,116.62,115.9,116.62,19220.0
2023-11-27 09:45:00,116.54,117.02,116.46,116.94,18883.0,116.54,117.02,116.46,116.94,18883.0
2023-11-27 09:50:00,116.96,117.28,116.95,117.23,23513.0,116.96,117.28,116.95,117.23,23513.0
2023-11-27 09:55:00,117.23,117.27,116.58,116.62,14829.0,117.23,117.27,116.58,116.62,14829.0
2023-11-27 10:00:00,116.6,117.02,116.49,116.92,13380.0,116.6,117.02,116.49,116.92,13380.0
2023-11-27 10:05:00,116.98,117.6,116.95,117.59,11860.0,116.98,117.6,116.95,117.59,11860.0
2023-11-27 10:10:00,117.63,117.87,117.42,117.79,30081.0,117.63,117.87,117.42,117.79,30081.0
2023-11-27 10:15:00,117.77,117.95,117.76,117.82,13551.0,117.77,117.95,117.76,117.82,13551.0
2023-11-27 10:20:00,117.77,117.89,117.53,117.59,14416.0,117.77,117.89,117.53,117.59,14416.0
2023-11-27 10:25:00,117.56,117.77,117.54,117.69,16190.0,117.56,117.77,117.54,117.69,16190.0
2023-11-27 10:30:00,117.69,117.81,117.59,117.73,10730.0,117.69,117.81,117.59,117.73,10730.0
2023-11-27 10:35:00,117.73,117.84,117.64,117.82,7836.0,117.73,117.84,117.64,117.82,7836.0
2023-11-27 10:40:00,117.87,117.94,117.82,117.83,10878.0,117.87,117.94,117.82,117.83,10878.0
2023-11-27 10:45:00,117.83,117.83,117.51,117.55,35711.0,117.83,117.83,117.51,117.55,35711.0
2023-11-27 10:50:00,117.53,117.57,117.29,117.29,13546.0,117.53,117.57,117.29,117.29,13546.0
2023-11-27 10:55:00,117.28,117.56,117.28,117.46,18068.0,117.28,117.56,117.28,117.46,18068.0
2023-11-27 11:00:00,117.45,117.45,117.23,117.27,7397.0,117.45,117.45,117.23,117.27,7397.0
2023-11-27 11:05:00,117.24,117.44,117.24,117.37,20249.0,117.24,117.44,117.24,117.37,20249.0
2023-11-27 11:10:00,117.37,117.45,117.2,117.36,25697.0,117.37,117.45,117.2,117.36,25697.0
2023-11-27 11:15:00,117.36,117.41,117.25,117.41,9972.0,117.36,117.41,117.25,117.41,9972.0
2023-11-27 11:20:00,117.41,117.44,117.25,117.3,6789.0,117.41,117.44,117.25,117.3,6789.0
2023-11-27 11:25:00,117.31,117.36,117.25,117.3,6440.0,117.31,117.36,117.25,117.3,6440.0
2023-11-27 11:30:00,117.3,117.48,117.2,117.25,16278.0,117.3,117.48,117.2,117.25,16278.0
2023-11-27 11:35:00,117.25,117.41,117.17,117.38,11125.0,117.25,117.41,117.17,117.38,11125.0
2023-11-27 11:40:00,117.41,117.49,117.22,117.24,12158.0,117.41,117.49,117.22,117.24,12158.0
2023-11-27 11:45:00,117.24,117.32,117.06,117.31,10927.0,117.24,117.32,117.06,117.31,10927.0
2023-11-27 11:50:00,117.36,117.41,117.05,117.07,8301.0,117.36,117.41,117.05,117.07,8301.0
2023-11-27 11:55:00,117.02,117.07,116.81,116.86,8922.0,117.02,117.07,116.81,116.86,8922.0
2023-11-27 12:00:00,116.82,116.82,116.55,116.72,8965.0,116.82,116.82,116.55,116.72,8965.0
2023-11-27 12:05:00,116.78,116.78,116.59,116.72,7629.0,116.78,116.78,116.59,116.72,7629.0
2023-11-27 12:10:00,116.72,116.76,116.61,116.71,9863.0,116.72,116.76,116.61,116.71,9863.0
2023-11-27 12:15:00,116.71,116.79,116.65,116.68,9220.0,116.71,116.79,116.65,116.68,9220.0
2023-11-27 12:20:00,116.63,116.76,116.59,116.67,12912.0,116.63,116.76,116.59,116.67,12912.0
2023-11-27 12:25:00,116.67,116.67,116.48,116.49,7979.0,116.67,116.67,116.48,116.49,7979.0
2023-11-27 12:30:00,116.5,116.81,116.47,116.81,10403.0,116.5,116.81,116.47,116.81,10403.0
2023-11-27 12:35:00,116.81,116.81,116.52,116.57,5562.0,116.81,116.81,116.52,116.57,5562.0
2023-11-27 12:40:00,116.55,116.6,116.5,116.59,4123.0,116.55,116.6,116.5,116.59,4123.0
2023-11-27 12:45:00,116.56,116.57,116.43,116.45,6379.0,116.56,116.57,116.43,116.45,6379.0
2023-11-27 12:50:00,116.45,116.45,116.31,116.34,7803.0,116.45,116.45,116.31,116.34,7803.0
2023-11-27 12:55:00,116.31,116.67,116.29,116.39,17347.0,116.31,116.67,116.29,116.39,17347.0
2023-11-27 13:00:00,116.38,116.46,116.37,116.4,3262.0,116.38,116.46,116.37,116.4,3262.0
2023-11-27 13:05:00,116.4,116.4,116.23,116.27,6012.0,116.4,116.4,116.23,116.27,6012.0
2023-11-27 13:10:00,116.28,116.57,116.17,116.57,10558.0,116.28,116.57,116.17,116.57,10558.0
2023-11-27 13:15:00,116.5,116.64,116.48,116.64,9629.0,116.5,116.64,116.48,116.64,9629.0
2023-11-27 13:20:00,116.57,116.63,116.53,116.63,4836.0,116.57,116.63,116.53,116.63,4836.0
2023-11-27 13:25:00,116.62,116.62,116.51,116.57,5668.0,116.62,116.62,116.51,116.57,5668.0
2023-11-27 13:30:00,116.57,116.68,116.52,116.67,4858.0,116.57,116.68,116.52,116.67,4858.0
2023-11-27 13:35:00,116.64,116.78,116.64,116.78,3591.0,116.64,116.78,116.64,116.78,3591.0
2023-11-27 13:40:00,116.81,116.88,116.78,116.84,3417.0,116.81,116.88,116.78,116.84,3417.0
2023-11-27 13:45:00,116.86,116.99,116.82,116.97,6005.0,116.86,116.99,116.82,116.97,6005.0
2023-11-27 13:50:00,116.97,116.97,116.87,116.88,6165.0,116.97,116.97,116.87,116.88,6165.0
2023-11-27 13:55:00,116.9,116.91,116.82,116.9,7708.0,116.9,116.91,116.82,116.9,7708.0
2023-11-27 14:00:00,116.88,117.09,116.81,117.09,12400.0,116.88,117.09,116.81,117.09,12400.0
2023-11-27 14:05:00,117.12,117.2,117.0,117.0,5541.0,117.12,117.2,117.0,117.0,5541.0
2023-11-27 14:10:00,117.01,117.04,116.88,116.98,6541.0,117.01,117.04,116.88,116.98,6541.0
2023-11-27 14:15:00,116.98,117.11,116.88,117.08,4888.0,116.98,117.11,116.88,117.08,4888.0
2023-11-27 14:20:00,117.05,117.1,117.01,117.09,7024.0,117.05,117.1,117.01,117.09,7024.0
2023-11-27 14:25:00,117.11,117.21,117.1,117.21,8077.0,117.11,117.21,117.1,117.21,8077.0
2023-11-27 14:30:00,117.15,117.16,117.04,117.04,8399.0,117.15,117.16,117.04,117.04,8399.0
2023-11-27 14:35:00,117.04,117.15,117.04,117.11,7097.0,117.04,117.15,117.04,117.11,7097.0
2023-11-27 14:40:00,117.09,117.11,116.91,116.95,7362.0,117.09,117.11,116.91,116.95,7362.0
2023-11-27 14:45:00,116.92,117.0,116.85,116.86,6688.0,116.92,117.0,116.85,116.86,6688.0
2023-11-27 14:50:00,116.84,116.84,116.74,116.82,4613.0,116.84,116.84,116.74,116.82,4613.0
2023-11-27 14:55:00,116.81,116.87,116.8,116.84,4501.0,116.81,116.87,116.8,116.84,4501.0
2023-11-27 15:00:00,116.86,116.87,116.74,116.74,6501.0,116.86,116.87,116.74,116.74,6501.0
2023-11-27 15:05:00,116.73,116.85,116.73,116.77,8652.0,116.73,116.85,116.73,116.77,8652.0
2023-11-27 15:10:00,116.79,116.86,116.74,116.77,8891.0,116.79,116.86,116.74,116.77,8891.0
2023-11-27 15:15:00,116.75,116.84,116.72,116.84,10859.0,116.75,116.84,116.72,116.84,10859.0
2023-11-27 15:20:00,116.84,116.85,116.71,116.85,8803.0,116.84,116.85,116.71,116.85,8803.0
2023-11-27 15:25:00,116.87,116.93,116.76,116.91,8539.0,116.87,116.93,116.76,116.91,8539.0
2023-11-27 15:30:00,116.92,116.94,116.81,116.89,11498.0,116.92,116.94,116.81,116.89,11498.0
2023-11-27 15:35:00,116.87,117.02,116.83,116.89,14077.0,116.87,117.02,116.83,116.89,14077.0
2023-11-27 15:40:00,116.91,116.91,116.69,116.74,16291.0,116.91,116.91,116.69,116.74,16291.0
2023-11-27 15:45:00,116.74,116.75,116.63,116.64,24552.0,116.74,116.75,116.63,116.64,24552.0
2023-11-27 15:50:00,116.62,116.7,116.33,116.37,65773.0,116.62,116.7,116.33,116.37,65773.0
2023-11-27 15:55:00,116.4,116.5,116.23,116.35,123785.0,116.4,116.5,116.23,116.35,123785.0
2023-11-28 09:30:00,116.44,116.52,115.61,115.76,36939.0,116.44,116.52,115.61,115.76,36939.0
2023-11-28 09:35:00,115.84,116.06,115.63,116.06,17014.0,115.84,116.06,115.63,116.06,17014.0
2023-11-28 09:40:00,115.89,115.92,115.39,115.57,17264.0,115.89,115.92,115.39,115.57,17264.0
2023-11-28 09:45:00,115.57,115.84,115.55,115.7,13921.0,115.57,115.84,115.55,115.7,13921.0
2023-11-28 09:50:00,115.6,115.67,115.1,115.19,24076.0,115.6,115.67,115.1,115.19,24076.0
2023-11-28 09:55:00,115.17,115.51,115.01,115.51,29318.0,115.17,115.51,115.01,115.51,29318.0
2023-11-28 10:00:00,115.58,116.13,115.47,116.03,35268.0,115.58,116.13,115.47,116.03,35268.0
2023-11-28 10:05:00,116.11,116.34,116.01,116.08,25361.0,116.11,116.34,116.01,116.08,25361.0
2023-11-28 10:10:00,116.16,116.37,116.07,116.29,39046.0,116.16,116.37,116.07,116.29,39046.0
2023-11-28 10:15:00,116.28,116.53,116.24,116.34,33899.0,116.28,116.53,116.24,116.34,33899.0
2023-11-28 10:20:00,116.3,116.65,116.28,116.47,21696.0,116.3,116.65,116.28,116.47,21696.0
2023-11-28 10:25:00,116.5,116.52,116.23,116.26,22944.0,116.5,116.52,116.23,116.26,22944.0
2023-11-28 10:30:00,116.25,116.34,116.14,116.14,15606.0,116.25,116.34,116.14,116.14,15606.0
2023-11-28 10:35:00,116.18,116.23,115.98,116.05,24282.0,116.18,116.23,115.98,116.05,24282.0
2023-11-28 10:40:00,116.11,116.41,116.08,116.41,15124.0,116.11,116.41,116.08,116.41,15124.0
2023-11-28 10:45:00,116.42,116.44,116.18,116.35,23037.0,116.42,116.44,116.18,116.35,23037.0
2023-11-28 10:50:00,116.33,116.44,116.23,116.37,20801.0,116.33,116.44,116.23,116.37,20801.0
2023-11-28 10:55:00,116.37,116.41,116.15,116.25,24391.0,116.37,116.41,116.15,116.25,24391.0
2023-11-28 11:00:00,116.29,116.29,115.99,116.05,22266.0,116.29,116.29,115.99,116.05,22266.0
2023-11-28 11:05:00,116.05,116.32,116.0,116.11,24254.0,116.05,116.32,116.0,116.11,24254.0
2023-11-28 11:10:00,116.07,116.22,116.0,116.19,14122.0,116.07,116.22,116.0,116.19,14122.0
2023-11-28 11:15:00,116.19,116.55,116.19,116.5,18406.0,116.19,116.55,116.19,116.5,18406.0
2023-11-28 11:20:00,116.51,116.75,116.51,116.66,19619.0,116.51,116.75,116.51,116.66,19619.0
2023-11-28 11:25:00,116.65,116.71,116.44,116.71,16925.0,116.65,116.71,116.44,116.71,16925.0
2023-11-28 11:30:00,116.69,117.0,116.66,117.0,15309.0,116.69,117.0,116.66,117.0,15309.0
2023-11-28 11:35:00,116.98,117.22,116.88,117.12,25971.0,116.98,117.22,116.88,117.12,25971.0
2023-11-28 11:40:00,117.12,117.29,117.06,117.28,13549.0,117.12,117.29,117.06,117.28,13549.0
2023-11-28 11:45:00,117.23,117.26,117.07,117.16,16754.0,117.23,117.26,117.07,117.16,16754.0
2023-11-28 11:50:00,117.19,117.27,117.03,117.14,23600.0,117.19,117.27,117.03,117.14,23600.0
2023-11-28 11:55:00,117.12,117.19,117.01,117.1,29104.0,117.12,117.19,117.01,117.1,29104.0
2023-11-28 12:00:00,117.04,117.19,116.97,117.15,19234.0,117.04,117.19,116.97,117.15,19234.0
2023-11-28 12:05:00,117.16,117.18,117.03,117.06,27957.0,117.16,117.18,117.03,117.06,27957.0
2023-11-28 12:10:00,117.05,117.22,116.98,117.02,23910.0,117.05,117.22,116.98,117.02,23910.0
2023-11-28 12:15:00,117.06,117.1,116.9,116.91,18361.0,117.06,117.1,116.9,116.91,18361.0
2023-11-28 12:20:00,116.9,117.07,116.84,117.01,11529.0,116.9,117.07,116.84,117.01,11529.0
2023-11-28 12:25:00,117.03,117.11,116.95,117.05,17753.0,117.03,117.11,116.95,117.05,17753.0
2023-11-28 12:30:00,117.04,117.04,116.85,116.9,13009.0,117.04,117.04,116.85,116.9,13009.0
2023-11-28 12:35:00,116.92,116.94,116.65,116.83,16160.0,116.92,116.94,116.65,116.83,16160.0
2023-11-28 12:40:00,116.79,116.82,116.65,116.67,9425.0,116.79,116.82,116.65,116.67,9425.0
2023-11-28 12:45:00,116.66,116.84,116.61,116.75,8838.0,116.66,116.84,116.61,116.75,8838.0
2023-11-28 12:50:00,116.73,116.74,116.58,116.63,15937.0,116.73,116.74,116.58,116.63,15937.0
2023-11-28 12:55:00,116.63,116.66,116.43,116.55,14113.0,116.63,116.66,116.43,116.55,14113.0
2023-11-28 13:00:00,116.51,116.57,116.23,116.4,26281.0,116.51,116.57,116.23,116.4,26281.0
2023-11-28 13:05:00,116.37,116.44,116.26,116.32,12046.0,116.37,116.44,116.26,116.32,12046.0
2023-11-28 13:10:00,116.33,116.46,116.21,116.23,14208.0,116.33,116.46,116.21,116.23,14208.0
2023-11-28 13:15:00,116.22,116.41,116.15,116.28,14915.0,116.22,116.41,116.15,116.28,14915.0
2023-11-28 13:20:00,116.32,116.39,116.24,116.24,14781.0,116.32,116.39,116.24,116.24,14781.0
2023-11-28 13:25:00,116.25,116.54,116.2,116.45,24409.0,116.25,116.54,116.2,116.45,24409.0
2023-11-28 13:30:00,116.45,116.57,116.3,116.57,8094.0,116.45,116.57,116.3,116.57,8094.0
2023-11-28 13:35:00,116.5,116.51,116.2,116.23,12071.0,116.5,116.51,116.2,116.23,12071.0
2023-11-28 13:40:00,116.22,116.38,116.19,116.35,10569.0,116.22,116.38,116.19,116.35,10569.0
2023-11-28 13:45:00,116.36,116.45,116.33,116.36,13557.0,116.36,116.45,116.33,116.36,13557.0
2023-11-28 13:50:00,116.35,116.61,116.35,116.41,33435.0,116.35,116.61,116.35,116.41,33435.0
2023-11-28 13:55:00,116.38,116.5,116.29,116.29,16024.0,116.38,116.5,116.29,116.29,16024.0
2023-11-28 14:00:00,116.31,116.41,116.24,116.33,11955.0,116.31,116.41,116.24,116.33,11955.0
2023-11-28 14:05:00,116.33,116.39,116.28,116.34,15486.0,116.33,116.39,116.28,116.34,15486.0
2023-11-28 14:10:00,116.34,116.44,116.29,116.31,15518.0,116.34,116.44,116.29,116.31,15518.0
2023-11-28 14:15:00,116.31,116.33,116.22,116.27,19672.0,116.31,116.33,116.22,116.27,19672.0
2023-11-28 14:20:00,116.27,116.33,116.11,116.14,13724.0,116.27,116.33,116.11,116.14,13724.0
2023-11-28 14:25:00,116.13,116.24,116.1,116.23,20007.0,116.13,116.24,116.1,116.23,20007.0
2023-11-28 14:30:00,116.22,116.31,116.21,116.25,27520.0,116.22,116.31,116.21,116.25,27520.0
2023-11-28 14:35:00,116.27,116.39,116.24,116.36,28788.0,116.27,116.39,116.24,116.36,28788.0
2023-11-28 14:40:00,116.36,116.36,116.21,116.27,18734.0,116.36,116.36,116.21,116.27,18734.0
2023-11-28 14:45:00,116.3,116.51,116.25,116.44,18030.0,116.3,116.51,116.25,116.44,18030.0
2023-11-28 14:50:00,116.44,116.6,116.43,116.53,11250.0,116.44,116.6,116.43,116.53,11250.0
2023-11-28 14:55:00,116.54,116.59,116.46,116.54,9505.0,116.54,116.59,116.46,116.54,9505.0
2023-11-28 15:00:00,116.56,116.57,116.47,116.47,9338.0,116.56,116.57,116.47,116.47,9338.0
2023-11-28 15:05:00,116.47,116.51,116.41,116.43,14409.0,116.47,116.51,116.41,116.43,14409.0
2023-11-28 15:10:00,116.43,116.47,116.3,116.34,22580.0,116.43,116.47,116.3,116.34,22580.0
2023-11-28 15:15:00,116.36,116.4,116.28,116.3,30298.0,116.36,116.4,116.28,116.3,30298.0
2023-11-28 15:20:00,116.28,116.36,116.17,116.2,34327.0,116.28,116.36,116.17,116.2,34327.0
2023-11-28 15:25:00,116.21,116.36,116.14,116.34,18510.0,116.21,116.36,116.14,116.34,18510.0
2023-11-28 15:30:00,116.34,116.37,116.25,116.33,21941.0,116.34,116.37,116.25,116.33,21941.0
2023-11-28 15:35:00,116.34,116.41,116.22,116.32,30367.0,116.34,116.41,116.22,116.32,30367.0
2023-11-28 15:40:00,116.31,116.46,116.14,116.35,50001.0,116.31,116.46,116.14,116.35,50001.0
2023-11-28 15:45:00,116.35,116.43,116.15,116.17,41151.0,116.35,116.43,116.15,116.17,41151.0
2023-11-28 15:50:00,116.17,116.23,115.78,115.9,154612.0,116.17,116.23,115.78,115.9,154612.0
2023-11-28 15:55:00,115.92,116.09,115.88,116.08,190698.0,115.92,116.09,115.88,116.08,190698.0
2023-11-29 09:30:00,117.33,121.73,116.58,121.33,210572.0,117.33,121.73,116.58,121.33,210572.0
2023-11-29 09:35:00,121.61,122.03,120.18,121.46,120198.0,121.61,122.03,120.18,121.46,120198.0
2023-11-29 09:40:00,121.54,122.13,120.54,120.73,124366.0,121.54,122.13,120.54,120.73,124366.0
2023-11-29 09:45:00,120.81,122.11,120.64,121.67,90679.0,120.81,122.11,120.64,121.67,90679.0
2023-11-29 09:50:00,121.57,121.79,120.77,121.6,60361.0,121.57,121.79,120.77,121.6,60361.0
2023-11-29 09:55:00,121.53,121.56,120.37,120.81,99492.0,121.53,121.56,120.37,120.81,99492.0
2023-11-29 10:00:00,120.81,120.92,119.7,119.98,57007.0,120.81,120.92,119.7,119.98,57007.0
2023-11-29 10:05:00,119.94,119.95,119.04,119.24,72159.0,119.94,119.95,119.04,119.24,72159.0
2023-11-29 10:10:00,119.06,119.91,118.92,119.66,96617.0,119.06,119.91,118.92,119.66,96617.0
2023-11-29 10:15:00,119.61,119.74,118.32,118.46,57440.0,119.61,119.74,118.32,118.46,57440.0
2023-11-29 10:20:00,118.45,118.96,117.98,118.54,48317.0,118.45,118.96,117.98,118.54,48317.0
2023-11-29 10:25:00,118.55,119.09,118.35,118.88,51853.0,118.55,119.09,118.35,118.88,51853.0
2023-11-29 10:30:00,118.81,119.37,118.61,119.33,30239.0,118.81,119.37,118.61,119.33,30239.0
2023-11-29 10:35:00,119.37,119.96,119.3,119.46,52242.0,119.37,119.96,119.3,119.46,52242.0
2023-11-29 10:40:00,119.54,119.8,119.37,119.45,33999.0,119.54,119.8,119.37,119.45,33999.0
2023-11-29 10:45:00,119.48,119.65,118.95,119.31,46815.0,119.48,119.65,118.95,119.31,46815.0
2023-11-29 10:50:00,119.31,119.73,119.19,119.62,33500.0,119.31,119.73,119.19,119.62,33500.0
2023-11-29 10:55:00,119.67,119.94,118.9,118.91,40363.0,119.67,119.94,118.9,118.91,40363.0
2023-11-29 11:00:00,118.83,119.09,118.69,118.91,18402.0,118.83,119.09,118.69,118.91,18402.0
2023-11-29 11:05:00,118.93,119.2,118.6,118.63,32501.0,118.93,119.2,118.6,118.63,32501.0
2023-11-29 11:10:00,118.7,118.7,117.8,117.99,27072.0,118.7,118.7,117.8,117.99,27072.0
2023-11-29 11:15:00,118.12,118.42,117.87,118.16,37874.0,118.12,118.42,117.87,118.16,37874.0
2023-11-29 11:20:00,118.17,118.32,117.93,118.2,21801.0,118.17,118.32,117.93,118.2,21801.0
2023-11-29 11:25:00,118.18,118.24,117.68,118.05,19241.0,118.18,118.24,117.68,118.05,19241.0
2023-11-29 11:30:00,118.09,118.33,117.97,118.28,11992.0,118.09,118.33,117.97,118.28,11992.0
2023-11-29 11:35:00,118.31,118.85,118.13,118.73,61364.0,118.31,118.85,118.13,118.73,61364.0
2023-11-29 11:40:00,118.75,118.92,118.64,118.91,15271.0,118.75,118.92,118.64,118.91,15271.0
2023-11-29 11:45:00,118.95,119.16,118.72,119.09,20022.0,118.95,119.16,118.72,119.09,20022.0
2023-11-29 11:50:00,119.09,119.38,119.0,119.23,16795.0,119.09,119.38,119.0,119.23,16795.0
2023-11-29 11:55:00,119.25,119.63,119.17,119.61,9421.0,119.25,119.63,119.17,119.61,9421.0
2023-11-29 12:00:00,119.52,119.74,119.44,119.7,17692.0,119.52,119.74,119.44,119.7,17692.0
2023-11-29 12:05:00,119.7,119.93,119.52,119.79,27297.0,119.7,119.93,119.52,119.79,27297.0
2023-11-29 12:10:00,119.81,119.85,119.56,119.85,17898.0,119.81,119.85,119.56,119.85,17898.0
2023-11-29 12:15:00,119.77,120.08,119.69,120.02,20858.0,119.77,120.08,119.69,120.02,20858.0
2023-11-29 12:20:00,120.03,120.31,119.95,120.17,20855.0,120.03,120.31,119.95,120.17,20855.0
2023-11-29 12:25:00,120.16,120.17,119.62,119.64,26055.0,120.16,120.17,119.62,119.64,26055.0
2023-11-29 12:30:00,119.63,120.04,119.58,119.94,35213.0,119.63,120.04,119.58,119.94,35213.0
2023-11-29 12:35:00,120.0,120.27,119.95,120.03,24109.0,120.0,120.27,119.95,120.03,24109.0
2023-11-29 12:40:00,120.05,120.12,119.87,119.89,24935.0,120.05,120.12,119.87,119.89,24935.0
2023-11-29 12:45:00,119.92,120.13,119.85,119.92,26239.0,119.92,120.13,119.85,119.92,26239.0
2023-11-29 12:50:00,119.93,120.01,119.63,119.71,29388.0,119.93,120.01,119.63,119.71,29388.0
2023-11-29 12:55:00,119.72,119.8,119.33,119.33,47116.0,119.72,119.8,119.33,119.33,47116.0
2023-11-29 13:00:00,119.29,119.37,118.94,118.96,26980.0,119.29,119.37,118.94,118.96,26980.0
2023-11-29 13:05:00,119.0,119.46,118.94,119.37,22229.0,119.0,119.46,118.94,119.37,22229.0
2023-11-29 13:10:00,119.33,119.41,119.08,119.41,15722.0,119.33,119.41,119.08,119.41,15722.0
2023-11-29 13:15:00,119.38,119.69,119.32,119.64,20938.0,119.38,119.69,119.32,119.64,20938.0
2023-11-29 13:20:00,119.67,120.07,119.66,120.05,29050.0,119.67,120.07,119.66,120.05,29050.0
2023-11-29 13:25:00,120.0,120.08,119.91,119.96,11892.0,120.0,120.08,119.91,119.96,11892.0
2023-11-29 13:30:00,119.94,120.25,119.94,120.18,31796.0,119.94,120.25,119.94,120.18,31796.0
2023-11-29 13:35:00,120.19,120.63,120.19,120.61,36408.0,120.19,120.63,120.19,120.61,36408.0
2023-11-29 13:40:00,120.56,120.8,120.39,120.77,13521.0,120.56,120.8,120.39,120.77,13521.0
2023-11-29 13:45:00,120.79,121.17,120.79,121.07,29407.0,120.79,121.17,120.79,121.07,29407.0
2023-11-29 13:50:00,121.11,121.2,120.87,121.01,29274.0,121.11,121.2,120.87,121.01,29274.0
2023-11-29 13:55:00,120.99,121.19,120.99,121.15,12182.0,120.99,121.19,120.99,121.15,12182.0
2023-11-29 14:00:00,121.09,121.4,121.08,121.35,43006.0,121.09,121.4,121.08,121.35,43006.0
2023-11-29 14:05:00,121.35,121.59,121.29,121.53,47124.0,121.35,121.59,121.29,121.53,47124.0
2023-11-29 14:10:00,121.55,121.72,121.41,121.62,35889.0,121.55,121.72,121.41,121.62,35889.0
2023-11-29 14:15:00,121.59,121.8,121.55,121.7,27714.0,121.59,121.8,121.55,121.7,27714.0
2023-11-29 14:20:00,121.67,121.85,121.65,121.81,24544.0,121.67,121.85,121.65,121.81,24544.0
2023-11-29 14:25:00,121.78,121.85,121.63,121.69,23330.0,121.78,121.85,121.63,121.69,23330.0
2023-11-29 14:30:00,121.7,121.7,121.02,121.02,37067.0,121.7,121.7,121.02,121.02,37067.0
2023-11-29 14:35:00,120.99,121.04,120.71,120.91,17730.0,120.99,121.04,120.71,120.91,17730.0
2023-11-29 14:40:00,120.87,121.16,120.86,121.11,24985.0,120.87,121.16,120.86,121.11,24985.0
2023-11-29 14:45:00,121.11,121.44,121.08,121.19,16563.0,121.11,121.44,121.08,121.19,16563.0
2023-11-29 14:50:00,121.18,121.28,121.0,121.0,16656.0,121.18,121.28,121.0,121.0,16656.0
2023-11-29 14:55:00,121.02,121.11,120.8,120.81,13933.0,121.02,121.11,120.8,120.81,13933.0
2023-11-29 15:00:00,120.77,121.0,120.65,120.9,19290.0,120.77,121.0,120.65,120.9,19290.0
2023-11-29 15:05:00,120.9,121.33,120.86,121.3,18088.0,120.9,121.33,120.86,121.3,18088.0
2023-11-29 15:10:00,121.31,121.58,121.25,121.42,22882.0,121.31,121.58,121.25,121.42,22882.0
2023-11-29 15:15:00,121.42,121.44,121.15,121.37,17901.0,121.42,121.44,121.15,121.37,17901.0
2023-11-29 15:20:00,121.36,121.63,121.31,121.4,35350.0,121.36,121.63,121.31,121.4,35350.0
2023-11-29 15:25:00,121.4,121.56,121.3,121.52,34107.0,121.4,121.56,121.3,121.52,34107.0
2023-11-29 15:30:00,121.53,121.53,121.11,121.17,35237.0,121.53,121.53,121.11,121.17,35237.0
2023-11-29 15:35:00,121.17,121.41,121.15,121.38,24031.0,121.17,121.41,121.15,121.38,24031.0
2023-11-29 15:40:00,121.38,121.73,121.36,121.71,70215.0,121.38,121.73,121.36,121.71,70215.0
2023-11-29 15:45:00,121.71,121.76,121.19,121.24,66535.0,121.71,121.76,121.19,121.24,66535.0
2023-11-29 15:50:00,121.25,121.56,121.1,121.4,98167.0,121.25,121.56,121.1,121.4,98167.0
2023-11-29 15:55:00,121.4,121.4,121.1,121.11,187782.0,121.4,121.4,121.1,121.11,187782.0
2023-11-30 09:30:00,121.8,122.46,121.35,122.09,51261.0,121.8,122.46,121.35,122.09,51261.0
2023-11-30 09:35:00,122.12,122.26,121.44,121.44,73167.0,122.12,122.26,121.44,121.44,73167.0
2023-11-30 09:40:00,121.43,121.94,120.72,121.2,33509.0,121.43,121.94,120.72,121.2,33509.0
2023-11-30 09:45:00,121.34,121.84,121.0,121.09,28127.0,121.34,121.84,121.0,121.09,28127.0
2023-11-30 09:50:00,121.25,121.97,121.25,121.9,18665.0,121.25,121.97,121.25,121.9,18665.0
2023-11-30 09:55:00,121.83,122.11,121.8,121.87,55891.0,121.83,122.11,121.8,121.87,55891.0
2023-11-30 10:00:00,121.87,121.87,121.4,121.77,27585.0,121.87,121.87,121.4,121.77,27585.0
2023-11-30 10:05:00,121.78,122.01,121.42,121.63,19474.0,121.78,122.01,121.42,121.63,19474.0
2023-11-30 10:10:00,121.61,122.19,121.57,121.98,28326.0,121.61,122.19,121.57,121.98,28326.0
2023-11-30 10:15:00,121.9,122.14,121.88,122.04,12722.0,121.9,122.14,121.88,122.04,12722.0
2023-11-30 10:20:00,121.99,122.27,121.84,122.04,12546.0,121.99,122.27,121.84,122.04,12546.0
2023-11-30 10:25:00,122.05,122.07,121.76,121.76,20683.0,122.05,122.07,121.76,121.76,20683.0
2023-11-30 10:30:00,121.7,121.98,121.56,121.73,22418.0,121.7,121.98,121.56,121.73,22418.0
2023-11-30 10:35:00,121.73,121.74,121.55,121.7,10642.0,121.73,121.74,121.55,121.7,10642.0
2023-11-30 10:40:00,121.74,122.04,121.69,121.98,16461.0,121.74,122.04,121.69,121.98,16461.0
2023-11-30 10:45:00,121.98,122.6,121.98,122.58,43996.0,121.98,122.6,121.98,122.58,43996.0
2023-11-30 10:50:00,122.6,122.68,122.41,122.63,23679.0,122.6,122.68,122.41,122.63,23679.0
2023-11-30 10:55:00,122.6,122.75,122.19,122.21,13987.0,122.6,122.75,122.19,122.21,13987.0
2023-11-30 11:00:00,122.18,122.25,121.97,121.97,19185.0,122.18,122.25,121.97,121.97,19185.0
2023-11-30 11:05:00,122.0,122.58,122.0,122.52,12149.0,122.0,122.58,122.0,122.52,12149.0
2023-11-30 11:10:00,122.51,122.62,122.41,122.56,7573.0,122.51,122.62,122.41,122.56,7573.0
2023-11-30 11:15:00,122.6,122.74,122.52,122.65,14198.0,122.6,122.74,122.52,122.65,14198.0
2023-11-30 11:20:00,122.69,122.71,122.37,122.45,18974.0,122.69,122.71,122.37,122.45,18974.0
2023-11-30 11:25:00,122.4,122.68,122.4,122.61,10307.0,122.4,122.68,122.4,122.61,10307.0
2023-11-30 11:30:00,122.65,122.87,122.58,122.65,19973.0,122.65,122.87,122.58,122.65,19973.0
2023-11-30 11:35:00,122.7,122.86,122.57,122.69,14440.0,122.7,122.86,122.57,122.69,14440.0
2023-11-30 11:40:00,122.69,123.02,122.66,122.93,27570.0,122.69,123.02,122.66,122.93,27570.0
2023-11-30 11:45:00,122.98,123.09,122.82,122.82,13427.0,122.98,123.09,122.82,122.82,13427.0
2023-11-30 11:50:00,122.87,123.1,122.87,122.97,19965.0,122.87,123.1,122.87,122.97,19965.0
2023-11-30 11:55:00,122.96,123.17,122.93,123.03,20771.0,122.96,123.17,122.93,123.03,20771.0
2023-11-30 12:00:00,123.03,123.07,122.83,122.94,11350.0,123.03,123.07,122.83,122.94,11350.0
2023-11-30 12:05:00,122.95,122.95,122.66,122.7,10435.0,122.95,122.95,122.66,122.7,10435.0
2023-11-30 12:10:00,122.73,122.77,122.39,122.49,13387.0,122.73,122.77,122.39,122.49,13387.0
2023-11-30 12:15:00,122.45,122.58,122.07,122.14,10490.0,122.45,122.58,122.07,122.14,10490.0
2023-11-30 12:20:00,122.05,122.06,121.88,122.0,10031.0,122.05,122.06,121.88,122.0,10031.0
2023-11-30 12:25:00,122.0,122.1,121.87,122.1,6317.0,122.0,122.1,121.87,122.1,6317.0
2023-11-30 12:30:00,122.12,122.47,122.11,122.47,5158.0,122.12,122.47,122.11,122.47,5158.0
2023-11-30 12:35:00,122.48,122.56,122.48,122.55,2000.0,122.48,122.56,122.48,122.55,2000.0
2023-11-30 12:40:00,122.57,122.77,122.47,122.74,8150.0,122.57,122.77,122.47,122.74,8150.0
2023-11-30 12:45:00,122.76,122.86,122.73,122.86,4212.0,122.76,122.86,122.73,122.86,4212.0
2023-11-30 12:50:00,122.87,123.14,122.81,123.11,12534.0,122.87,123.14,122.81,123.11,12534.0
2023-11-30 12:55:00,123.05,123.08,122.91,123.0,8012.0,123.05,123.08,122.91,123.0,8012.0
2023-11-30 13:00:00,123.0,123.01,122.77,122.84,6164.0,123.0,123.01,122.77,122.84,6164.0
2023-11-30 13:05:00,122.88,122.98,122.76,122.92,8908.0,122.88,122.98,122.76,122.92,8908.0
2023-11-30 13:10:00,122.93,123.11,122.93,123.09,5244.0,122.93,123.11,122.93,123.09,5244.0
2023-11-30 13:15:00,123.12,123.22,123.02,123.2,10394.0,123.12,123.22,123.02,123.2,10394.0
2023-11-30 13:20:00,123.18,123.25,123.06,123.23,9004.0,123.18,123.25,123.06,123.23,9004.0
2023-11-30 13:25:00,123.25,123.26,123.08,123.21,7644.0,123.25,123.26,123.08,123.21,7644.0
2023-11-30 13:30:00,123.23,123.34,123.12,123.32,18157.0,123.23,123.34,123.12,123.32,18157.0
2023-11-30 13:35:00,123.34,123.42,123.31,123.41,8066.0,123.34,123.42,123.31,123.41,8066.0
2023-11-30 13:40:00,123.4,123.48,123.37,123.43,8476.0,123.4,123.48,123.37,123.43,8476.0
2023-11-30 13:45:00,123.42,123.57,123.42,123.49,14720.0,123.42,123.57,123.42,123.49,14720.0
2023-11-30 13:50:00,123.49,123.58,123.39,123.4,30368.0,123.49,123.58,123.39,123.4,30368.0
2023-11-30 13:55:00,123.4,123.57,123.35,123.5,17808.0,123.4,123.57,123.35,123.5,17808.0
2023-11-30 14:00:00,123.52,123.61,123.4,123.4,8496.0,123.52,123.61,123.4,123.4,8496.0
2023-11-30 14:05:00,123.43,123.52,123.32,123.49,8475.0,123.43,123.52,123.32,123.49,8475.0
2023-11-30 14:10:00,123.5,123.58,123.49,123.54,7739.0,123.5,123.58,123.49,123.54,7739.0
2023-11-30 14:15:00,123.5,123.74,123.48,123.67,16251.0,123.5,123.74,123.48,123.67,16251.0
2023-11-30 14:20:00,123.67,123.88,123.67,123.87,9991.0,123.67,123.88,123.67,123.87,9991.0
2023-11-30 14:25:00,123.86,123.95,123.8,123.9,12781.0,123.86,123.95,123.8,123.9,12781.0
2023-11-30 14:30:00,123.87,123.99,123.76,123.99,12271.0,123.87,123.99,123.76,123.99,12271.0
2023-11-30 14:35:00,123.98,124.04,123.92,124.02,15412.0,123.98,124.04,123.92,124.02,15412.0
2023-11-30 14:40:00,124.01,124.19,124.01,124.08,13160.0,124.01,124.19,124.01,124.08,13160.0
2023-11-30 14:45:00,124.09,124.11,123.85,123.95,11830.0,124.09,124.11,123.85,123.95,11830.0
2023-11-30 14:50:00,123.96,124.09,123.88,124.0,14321.0,123.96,124.09,123.88,124.0,14321.0
2023-11-30 14:55:00,124.0,124.0,123.65,123.74,10268.0,124.0,124.0,123.65,123.74,10268.0
2023-11-30 15:00:00,123.75,123.89,123.42,123.51,29084.0,123.75,123.89,123.42,123.51,29084.0
2023-11-30 15:05:00,123.5,123.65,123.44,123.61,9913.0,123.5,123.65,123.44,123.61,9913.0
2023-11-30 15:10:00,123.59,123.62,123.44,123.57,9286.0,123.59,123.62,123.44,123.57,9286.0
2023-11-30 15:15:00,123.59,123.65,123.56,123.62,12021.0,123.59,123.65,123.56,123.62,12021.0
2023-11-30 15:20:00,123.64,123.65,123.41,123.45,17052.0,123.64,123.65,123.41,123.45,17052.0
2023-11-30 15:25:00,123.47,123.57,123.43,123.49,17546.0,123.47,123.57,123.43,123.49,17546.0
2023-11-30 15:30:00,123.49,123.51,123.29,123.46,22399.0,123.49,123.51,123.29,123.46,22399.0
2023-11-30 15:35:00,123.43,123.6,123.37,123.41,26179.0,123.43,123.6,123.37,123.41,26179.0
2023-11-30 15:40:00,123.43,123.58,123.36,123.55,40029.0,123.43,123.58,123.36,123.55,40029.0
2023-11-30 15:45:00,123.55,123.68,123.45,123.59,33125.0,123.55,123.68,123.45,123.59,33125.0
2023-11-30 15:50:00,123.61,124.21,123.61,124.1,107910.0,123.61,124.21,123.61,124.1,107910.0
2023-11-30 15:55:00,123.93,124.06,123.59,123.59,199973.0,123.93,124.06,123.59,123.59,199973.0
2023-12-01 09:30:00,123.3,123.78,122.82,123.78,16085.0,123.3,123.78,122.82,123.78,16085.0
2023-12-01 09:35:00,123.65,124.33,123.62,123.67,4481.0,123.65,124.33,123.62,123.67,4481.0
2023-12-01 09:40:00,123.57,123.57,123.15,123.49,3524.0,123.57,123.57,123.15,123.49,3524.0
2023-12-01 09:45:00,123.47,123.65,123.31,123.63,11484.0,123.47,123.65,123.31,123.63,11484.0
2023-12-01 09:50:00,123.68,123.68,123.37,123.52,11965.0,123.68,123.68,123.37,123.52,11965.0
2023-12-01 09:55:00,123.58,124.06,123.58,123.97,14924.0,123.58,124.06,123.58,123.97,14924.0
2023-12-01 10:00:00,124.1,124.37,124.1,124.2,15289.0,124.1,124.37,124.1,124.2,15289.0
2023-12-01 10:05:00,124.17,124.3,124.01,124.1,11763.0,124.17,124.3,124.01,124.1,11763.0
2023-12-01 10:10:00,124.1,124.13,123.75,123.92,14342.0,124.1,124.13,123.75,123.92,14342.0
2023-12-01 10:15:00,123.91,123.97,123.72,123.97,10095.0,123.91,123.97,123.72,123.97,10095.0
2023-12-01 10:20:00,123.94,124.19,123.89,124.15,15479.0,123.94,124.19,123.89,124.15,15479.0
2023-12-01 10:25:00,124.18,124.18,123.92,123.94,7741.0,124.18,124.18,123.92,123.94,7741.0
2023-12-01 10:30:00,123.94,124.34,123.92,124.3,12674.0,123.94,124.34,123.92,124.3,12674.0
2023-12-01 10:35:00,124.28,124.68,124.28,124.68,13806.0,124.28,124.68,124.28,124.68,13806.0
2023-12-01 10:40:00,124.67,124.75,124.34,124.34,7615.0,124.67,124.75,124.34,124.34,7615.0
2023-12-01 10:45:00,124.32,124.46,124.17,124.22,7252.0,124.32,124.46,124.17,124.22,7252.0
2023-12-01 10:50:00,124.16,124.35,124.13,124.23,13047.0,124.16,124.35,124.13,124.23,13047.0
2023-12-01 10:55:00,124.22,124.22,123.83,123.87,11556.0,124.22,124.22,123.83,123.87,11556.0
2023-12-01 11:00:00,123.83,123.91,123.65,123.88,5350.0,123.83,123.91,123.65,123.88,5350.0
2023-12-01 11:05:00,123.92,124.44,123.79,124.43,18163.0,123.92,124.44,123.79,124.43,18163.0
2023-12-01 11:10:00,124.46,124.8,124.44,124.76,17330.0,124.46,124.8,124.44,124.76,17330.0
2023-12-01 11:15:00,124.77,124.84,124.58,124.64,25264.0,124.77,124.84,124.58,124.64,25264.0
2023-12-01 11:20:00,124.68,124.75,124.4,124.52,14723.0,124.68,124.75,124.4,124.52,14723.0
2023-12-01 11:25:00,124.49,124.89,124.49,124.89,16322.0,124.49,124.89,124.49,124.89,16322.0
2023-12-01 11:30:00,124.89,124.9,124.58,124.74,10031.0,124.89,124.9,124.58,124.74,10031.0
2023-12-01 11:35:00,124.73,124.95,124.64,124.68,12629.0,124.73,124.95,124.64,124.68,12629.0
2023-12-01 11:40:00,124.66,125.27,124.66,125.27,25257.0,124.66,125.27,124.66,125.27,25257.0
2023-12-01 11:45:00,125.19,125.24,125.07,125.13,7754.0,125.19,125.24,125.07,125.13,7754.0
2023-12-01 11:50:00,125.16,125.27,125.04,125.06,36629.0,125.16,125.27,125.04,125.06,36629.0
2023-12-01 11:55:00,125.03,125.07,124.8,124.81,11755.0,125.03,125.07,124.8,124.81,11755.0
2023-12-01 12:00:00,124.8,124.87,124.68,124.75,9457.0,124.8,124.87,124.68,124.75,9457.0
2023-12-01 12:05:00,124.73,124.78,124.52,124.59,9849.0,124.73,124.78,124.52,124.59,9849.0
2023-12-01 12:10:00,124.63,124.9,124.59,124.9,14580.0,124.63,124.9,124.59,124.9,14580.0
2023-12-01 12:15:00,124.92,125.1,124.88,125.05,17428.0,124.92,125.1,124.88,125.05,17428.0
2023-12-01 12:20:00,125.06,125.26,124.98,125.23,20443.0,125.06,125.26,124.98,125.23,20443.0
2023-12-01 12:25:00,125.24,125.3,125.11,125.11,13470.0,125.24,125.3,125.11,125.11,13470.0
2023-12-01 12:30:00,125.07,125.27,125.01,125.16,11347.0,125.07,125.27,125.01,125.16,11347.0
2023-12-01 12:35:00,125.16,125.35,124.98,125.13,8461.0,125.16,125.35,124.98,125.13,8461.0
2023-12-01 12:40:00,125.09,125.28,125.05,125.18,8394.0,125.09,125.28,125.05,125.18,8394.0
2023-12-01 12:45:00,125.16,125.29,125.15,125.29,7281.0,125.16,125.29,125.15,125.29,7281.0
2023-12-01 12:50:00,125.29,125.61,125.27,125.61,39573.0,125.29,125.61,125.27,125.61,39573.0
2023-12-01 12:55:00,125.62,125.87,125.62,125.81,29734.0,125.62,125.87,125.62,125.81,29734.0
2023-12-01 13:00:00,125.84,125.96,125.64,125.94,27958.0,125.84,125.96,125.64,125.94,27958.0
2023-12-01 13:05:00,125.95,125.97,125.5,125.78,20068.0,125.95,125.97,125.5,125.78,20068.0
2023-12-01 13:10:00,125.8,125.8,125.65,125.77,6241.0,125.8,125.8,125.65,125.77,6241.0
2023-12-01 13:15:00,125.77,125.86,125.67,125.85,5770.0,125.77,125.86,125.67,125.85,5770.0
2023-12-01 13:20:00,125.84,125.91,125.76,125.87,10060.0,125.84,125.91,125.76,125.87,10060.0
2023-12-01 13:25:00,125.84,125.86,125.67,125.83,9173.0,125.84,125.86,125.67,125.83,9173.0
2023-12-01 13:30:00,125.86,126.03,125.8,126.03,13352.0,125.86,126.03,125.8,126.03,13352.0
2023-12-01 13:35:00,126.05,126.05,125.79,125.9,6664.0,126.05,126.05,125.79,125.9,6664.0
2023-12-01 13:40:00,125.91,125.93,125.61,125.69,10992.0,125.91,125.93,125.61,125.69,10992.0
2023-12-01 13:45:00,125.66,125.73,125.61,125.61,12405.0,125.66,125.73,125.61,125.61,12405.0
2023-12-01 13:50:00,125.61,125.81,125.61,125.67,6607.0,125.61,125.81,125.61,125.67,6607.0
2023-12-01 13:55:00,125.7,125.93,125.67,125.83,9133.0,125.7,125.93,125.67,125.83,9133.0
2023-12-01 14:00:00,125.83,125.85,125.67,125.73,6392.0,125.83,125.85,125.67,125.73,6392.0
2023-12-01 14:05:00,125.73,125.77,125.58,125.74,20198.0,125.73,125.77,125.58,125.74,20198.0
2023-12-01 14:10:00,125.76,125.78,125.54,125.58,10733.0,125.76,125.78,125.54,125.58,10733.0
2023-12-01 14:15:00,125.55,125.55,125.41,125.41,5336.0,125.55,125.55,125.41,125.41,5336.0
2023-12-01 14:20:00,125.41,125.44,125.37,125.41,7963.0,125.41,125.44,125.37,125.41,7963.0
2023-12-01 14:25:00,125.39,125.43,125.3,125.42,10475.0,125.39,125.43,125.3,125.42,10475.0
2023-12-01 14:30:00,125.44,125.75,125.41,125.71,18085.0,125.44,125.75,125.41,125.71,18085.0
2023-12-01 14:35:00,125.68,125.72,125.55,125.65,24320.0,125.68,125.72,125.55,125.65,24320.0
2023-12-01 14:40:00,125.65,125.69,125.52,125.52,16967.0,125.65,125.69,125.52,125.52,16967.0
2023-12-01 14:45:00,125.51,125.62,125.49,125.62,11125.0,125.51,125.62,125.49,125.62,11125.0
2023-12-01 14:50:00,125.62,125.69,125.57,125.66,12668.0,125.62,125.69,125.57,125.66,12668.0
2023-12-01 14:55:00,125.64,125.77,125.6,125.65,14447.0,125.64,125.77,125.6,125.65,14447.0
2023-12-01 15:00:00,125.67,125.81,125.67,125.79,11250.0,125.67,125.81,125.67,125.79,11250.0
2023-12-01 15:05:00,125.77,125.91,125.68,125.9,16553.0,125.77,125.91,125.68,125.9,16553.0
2023-12-01 15:10:00,125.88,126.08,125.85,126.0,17302.0,125.88,126.08,125.85,126.0,17302.0
2023-12-01 15:15:00,126.02,126.06,125.7,125.71,23542.0,126.02,126.06,125.7,125.71,23542.0
2023-12-01 15:20:00,125.72,125.98,125.72,125.74,35049.0,125.72,125.98,125.72,125.74,35049.0
2023-12-01 15:25:00,125.73,126.0,125.72,125.79,22597.0,125.73,126.0,125.72,125.79,22597.0
2023-12-01 15:30:00,125.81,126.08,125.8,126.0,24746.0,125.81,126.08,125.8,126.0,24746.0
2023-12-01 15:35:00,126.0,126.19,125.91,125.92,31034.0,126.0,126.19,125.91,125.92,31034.0
2023-12-01 15:40:00,125.92,126.0,125.85,125.94,28542.0,125.92,126.0,125.85,125.94,28542.0
2023-12-01 15:45:00,125.95,126.01,125.87,125.9,34746.0,125.95,126.01,125.87,125.9,34746.0
2023-12-01 15:50:00,125.93,126.22,125.92,126.21,77948.0,125.93,126.22,125.92,126.21,77948.0
2023-12-01 15:55:00,126.2,126.39,126.09,126.15,163197.0,126.2,126.39,126.09,126.15,163197.0
2023-12-04 09:30:00,125.43,126.45,125.23,126.34,28352.0,125.43,126.45,125.23,126.34,28352.0
2023-12-04 09:35:00,126.36,126.84,126.34,126.67,13675.0,126.36,126.84,126.34,126.67,13675.0
2023-12-04 09:40:00,126.84,127.6,126.84,127.6,9686.0,126.84,127.6,126.84,127.6,9686.0
2023-12-04 09:45:00,127.64,127.77,127.4,127.75,22038.0,127.64,127.77,127.4,127.75,22038.0
2023-12-04 09:50:00,127.75,128.04,127.71,127.73,35048.0,127.75,128.04,127.71,127.73,35048.0
2023-12-04 09:55:00,127.68,127.83,127.33,127.53,25023.0,127.68,127.83,127.33,127.53,25023.0
2023-12-04 10:00:00,127.41,127.61,127.08,127.1,16444.0,127.41,127.61,127.08,127.1,16444.0
2023-12-04 10:05:00,127.08,127.57,126.99,127.48,13562.0,127.08,127.57,126.99,127.48,13562.0
2023-12-04 10:10:00,127.53,128.35,127.44,128.33,26520.0,127.53,128.35,127.44,128.33,26520.0
2023-12-04 10:15:00,128.34,128.52,128.21,128.43,12426.0,128.34,128.52,128.21,128.43,12426.0
2023-12-04 10:20:00,128.48,128.48,128.18,128.25,10089.0,128.48,128.48,128.18,128.25,10089.0
2023-12-04 10:25:00,128.27,128.52,127.83,127.84,27541.0,128.27,128.52,127.83,127.84,27541.0
2023-12-04 10:30:00,127.84,127.98,127.68,127.85,8317.0,127.84,127.98,127.68,127.85,8317.0
2023-12-04 10:35:00,127.81,128.06,127.73,128.06,27492.0,127.81,128.06,127.73,128.06,27492.0
2023-12-04 10:40:00,128.13,128.19,127.87,127.98,8870.0,128.13,128.19,127.87,127.98,8870.0
2023-12-04 10:45:00,127.94,128.03,127.51,127.55,20427.0,127.94,128.03,127.51,127.55,20427.0
2023-12-04 10:50:00,127.56,127.63,127.17,127.26,11942.0,127.56,127.63,127.17,127.26,11942.0
2023-12-04 10:55:00,127.27,127.39,127.07,127.39,11680.0,127.27,127.39,127.07,127.39,11680.0
2023-12-04 11:00:00,127.29,127.36,127.26,127.3,5363.0,127.29,127.36,127.26,127.3,5363.0
2023-12-04 11:05:00,127.28,127.6,127.27,127.59,14728.0,127.28,127.6,127.27,127.59,14728.0
2023-12-04 11:10:00,127.66,127.96,127.61,127.93,7243.0,127.66,127.96,127.61,127.93,7243.0
2023-12-04 11:15:00,127.94,128.13,127.92,128.07,11191.0,127.94,128.13,127.92,128.07,11191.0
2023-12-04 11:20:00,128.08,128.33,128.07,128.33,6040.0,128.08,128.33,128.07,128.33,6040.0
2023-12-04 11:25:00,128.33,128.35,127.99,128.11,19906.0,128.33,128.35,127.99,128.11,19906.0
2023-12-04 11:30:00,128.09,128.14,127.99,127.99,8400.0,128.09,128.14,127.99,127.99,8400.0
2023-12-04 11:35:00,127.98,128.0,127.82,127.97,8722.0,127.98,128.0,127.82,127.97,8722.0
2023-12-04 11:40:00,127.99,128.24,127.98,128.19,10192.0,127.99,128.24,127.98,128.19,10192.0
2023-12-04 11:45:00,128.18,128.18,127.93,127.96,14274.0,128.18,128.18,127.93,127.96,14274.0
2023-12-04 11:50:00,127.96,128.19,127.93,128.09,6887.0,127.96,128.19,127.93,128.09,6887.0
2023-12-04 11:55:00,127.95,127.96,127.75,127.95,5983.0,127.95,127.96,127.75,127.95,5983.0
2023-12-04 12:00:00,127.94,127.94,127.77,127.8,6156.0,127.94,127.94,127.77,127.8,6156.0
2023-12-04 12:05:00,127.82,127.9,127.77,127.85,16384.0,127.82,127.9,127.77,127.85,16384.0
2023-12-04 12:10:00,127.8,127.87,127.76,127.8,3755.0,127.8,127.87,127.76,127.8,3755.0
2023-12-04 12:15:00,127.74,127.8,127.66,127.79,3772.0,127.74,127.8,127.66,127.79,3772.0
2023-12-04 12:20:00,127.8,127.8,127.66,127.77,3631.0,127.8,127.8,127.66,127.77,3631.0
2023-12-04 12:25:00,127.78,127.91,127.71,127.91,4791.0,127.78,127.91,127.71,127.91,4791.0
2023-12-04 12:30:00,127.92,128.08,127.91,128.08,8290.0,127.92,128.08,127.91,128.08,8290.0
2023-12-04 12:35:00,128.05,128.06,127.79,127.88,3772.0,128.05,128.06,127.79,127.88,3772.0
2023-12-04 12:40:00,127.89,127.93,127.82,127.92,2600.0,127.89,127.93,127.82,127.92,2600.0
2023-12-04 12:45:00,127.93,128.03,127.91,128.01,3710.0,127.93,128.03,127.91,128.01,3710.0
2023-12-04 12:50:00,128.01,128.12,127.96,128.08,15029.0,128.01,128.12,127.96,128.08,15029.0
2023-12-04 12:55:00,128.08,128.26,128.06,128.25,35018.0,128.08,128.26,128.06,128.25,35018.0
2023-12-04 13:00:00,128.25,128.25,127.91,127.91,21321.0,128.25,128.25,127.91,127.91,21321.0
2023-12-04 13:05:00,127.94,128.11,127.9,127.99,6532.0,127.94,128.11,127.9,127.99,6532.0
2023-12-04 13:10:00,128.0,128.04,127.9,128.03,7652.0,128.0,128.04,127.9,128.03,7652.0
2023-12-04 13:15:00,127.98,128.15,127.85,128.1,6013.0,127.98,128.15,127.85,128.1,6013.0
2023-12-04 13:20:00,128.12,128.21,128.0,128.14,6853.0,128.12,128.21,128.0,128.14,6853.0
2023-12-04 13:25:00,128.12,128.12,127.85,127.87,8805.0,128.12,128.12,127.85,127.87,8805.0
2023-12-04 13:30:00,127.84,128.01,127.83,128.01,7800.0,127.84,128.01,127.83,128.01,7800.0
2023-12-04 13:35:00,128.02,128.02,127.88,127.91,7072.0,128.02,128.02,127.88,127.91,7072.0
2023-12-04 13:40:00,127.85,127.97,127.81,127.97,6913.0,127.85,127.97,127.81,127.97,6913.0
2023-12-04 13:45:00,127.99,128.2,127.98,128.13,6043.0,127.99,128.2,127.98,128.13,6043.0
2023-12-04 13:50:00,128.11,128.2,128.07,128.13,5367.0,128.11,128.2,128.07,128.13,5367.0
2023-12-04 13:55:00,128.14,128.19,128.1,128.17,4851.0,128.14,128.19,128.1,128.17,4851.0
2023-12-04 14:00:00,128.2,128.39,128.14,128.18,18716.0,128.2,128.39,128.14,128.18,18716.0
2023-12-04 14:05:00,128.21,128.25,128.12,128.24,6801.0,128.21,128.25,128.12,128.24,6801.0
2023-12-04 14:10:00,128.23,128.48,128.2,128.37,16392.0,128.23,128.48,128.2,128.37,16392.0
2023-12-04 14:15:00,128.39,128.39,128.15,128.16,8183.0,128.39,128.39,128.15,128.16,8183.0
2023-12-04 14:20:00,128.14,128.17,128.05,128.11,3746.0,128.14,128.17,128.05,128.11,3746.0
2023-12-04 14:25:00,128.08,128.15,127.95,128.01,11690.0,128.08,128.15,127.95,128.01,11690.0
2023-12-04 14:30:00,128.02,128.07,127.81,127.87,11750.0,128.02,128.07,127.81,127.87,11750.0
2023-12-04 14:35:00,127.84,127.96,127.84,127.95,17984.0,127.84,127.96,127.84,127.95,17984.0
2023-12-04 14:40:00,127.92,127.94,127.67,127.83,12536.0,127.92,127.94,127.67,127.83,12536.0
2023-12-04 14:45:00,127.89,128.06,127.84,127.97,7698.0,127.89,128.06,127.84,127.97,7698.0
2023-12-04 14:50:00,127.96,128.01,127.88,127.91,4606.0,127.96,128.01,127.88,127.91,4606.0
2023-12-04 14:55:00,127.9,128.09,127.89,128.05,10600.0,127.9,128.09,127.89,128.05,10600.0
2023-12-04 15:00:00,128.08,128.15,127.87,127.92,11805.0,128.08,128.15,127.87,127.92,11805.0
2023-12-04 15:05:00,127.9,127.91,127.79,127.81,12010.0,127.9,127.91,127.79,127.81,12010.0
2023-12-04 15:10:00,127.85,127.96,127.84,127.89,9619.0,127.85,127.96,127.84,127.89,9619.0
2023-12-04 15:15:00,127.87,127.97,127.69,127.92,9521.0,127.87,127.97,127.69,127.92,9521.0
2023-12-04 15:20:00,127.95,127.97,127.81,127.83,15491.0,127.95,127.97,127.81,127.83,15491.0
2023-12-04 15:25:00,127.81,127.88,127.72,127.74,10482.0,127.81,127.88,127.72,127.74,10482.0
2023-12-04 15:30:00,127.77,127.88,127.58,127.86,17150.0,127.77,127.88,127.58,127.86,17150.0
2023-12-04 15:35:00,127.86,128.01,127.77,127.98,18590.0,127.86,128.01,127.77,127.98,18590.0
2023-12-04 15:40:00,127.99,128.11,127.93,128.05,25078.0,127.99,128.11,127.93,128.05,25078.0
2023-12-04 15:45:00,128.08,128.33,128.02,128.23,39547.0,128.08,128.33,128.02,128.23,39547.0
2023-12-04 15:50:00,128.26,128.39,128.15,128.21,76057.0,128.26,128.39,128.15,128.21,76057.0
2023-12-04 15:55:00,128.22,128.29,128.14,128.19,121530.0,128.22,128.29,128.14,128.19,121530.0
2023-12-05 09:30:00,128.02,128.21,127.91,127.96,15976.0,128.02,128.21,127.91,127.96,15976.0
2023-12-05 09:35:00,127.96,128.49,127.96,128.31,14026.0,127.96,128.49,127.96,128.31,14026.0
2023-12-05 09:40:00,128.21,128.21,127.81,128.19,12218.0,128.21,128.21,127.81,128.19,12218.0
2023-12-05 09:45:00,128.19,129.08,128.19,128.96,18092.0,128.19,129.08,128.19,128.96,18092.0
2023-12-05 09:50:00,128.99,129.02,128.49,128.72,13393.0,128.99,129.02,128.49,128.72,13393.0
2023-12-05 09:55:00,128.77,128.79,128.53,128.71,3620.0,128.77,128.79,128.53,128.71,3620.0
2023-12-05 10:00:00,128.75,129.0,128.41,128.94,25721.0,128.75,129.0,128.41,128.94,25721.0
2023-12-05 10:05:00,128.89,129.26,128.73,129.23,9030.0,128.89,129.26,128.73,129.23,9030.0
2023-12-05 10:10:00,129.25,129.26,128.84,128.85,12691.0,129.25,129.26,128.84,128.85,12691.0
2023-12-05 10:15:00,128.8,128.97,128.74,128.83,9607.0,128.8,128.97,128.74,128.83,9607.0
2023-12-05 10:20:00,128.8,129.21,128.8,129.16,19981.0,128.8,129.21,128.8,129.16,19981.0
2023-12-05 10:25:00,129.07,129.08,128.54,128.7,7853.0,129.07,129.08,128.54,128.7,7853.0
2023-12-05 10:30:00,128.68,128.74,128.2,128.2,11562.0,128.68,128.74,128.2,128.2,11562.0
2023-12-05 10:35:00,128.21,128.33,128.09,128.33,7714.0,128.21,128.33,128.09,128.33,7714.0
2023-12-05 10:40:00,128.31,128.76,128.18,128.75,7461.0,128.31,128.76,128.18,128.75,7461.0
2023-12-05 10:45:00,128.88,129.2,128.87,129.13,10884.0,128.88,129.2,128.87,129.13,10884.0
2023-12-05 10:50:00,129.11,129.3,129.09,129.11,16073.0,129.11,129.3,129.09,129.11,16073.0
2023-12-05 10:55:00,129.12,129.42,129.07,129.39,14747.0,129.12,129.42,129.07,129.39,14747.0
2023-12-05 11:00:00,129.45,129.45,129.02,129.18,18209.0,129.45,129.45,129.02,129.18,18209.0
2023-12-05 11:05:00,129.18,129.3,129.05,129.05,16572.0,129.18,129.3,129.05,129.05,16572.0
2023-12-05 11:10:00,128.94,129.03,128.87,128.94,8805.0,128.94,129.03,128.87,128.94,8805.0
2023-12-05 11:15:00,128.96,129.09,128.8,128.8,6947.0,128.96,129.09,128.8,128.8,6947.0
2023-12-05 11:20:00,128.79,128.88,128.72,128.74,4528.0,128.79,128.88,128.72,128.74,4528.0
2023-12-05 11:25:00,128.75,129.02,128.75,128.98,12870.0,128.75,129.02,128.75,128.98,12870.0
2023-12-05 11:30:00,128.95,129.13,128.95,129.1,6605.0,128.95,129.13,128.95,129.1,6605.0
2023-12-05 11:35:00,129.09,129.26,129.09,129.24,5434.0,129.09,129.26,129.09,129.24,5434.0
2023-12-05 11:40:00,129.2,129.41,129.19,129.41,7630.0,129.2,129.41,129.19,129.41,7630.0
2023-12-05 11:45:00,129.38,129.39,129.31,129.37,6727.0,129.38,129.39,129.31,129.37,6727.0
2023-12-05 11:50:00,129.38,129.38,128.94,129.01,10148.0,129.38,129.38,128.94,129.01,10148.0
2023-12-05 11:55:00,129.01,129.06,128.96,129.06,4980.0,129.01,129.06,128.96,129.06,4980.0
2023-12-05 12:00:00,129.07,129.12,128.93,129.0,6172.0,129.07,129.12,128.93,129.0,6172.0
2023-12-05 12:05:00,128.99,128.99,128.76,128.82,5264.0,128.99,128.99,128.76,128.82,5264.0
2023-12-05 12:10:00,128.83,128.87,128.78,128.84,6177.0,128.83,128.87,128.78,128.84,6177.0
2023-12-05 12:15:00,128.85,128.95,128.62,128.62,6918.0,128.85,128.95,128.62,128.62,6918.0
2023-12-05 12:20:00,128.6,128.83,128.6,128.74,7869.0,128.6,128.83,128.6,128.74,7869.0
2023-12-05 12:25:00,128.74,128.77,128.64,128.67,6839.0,128.74,128.77,128.64,128.67,6839.0
2023-12-05 12:30:00,128.66,128.66,128.42,128.5,6530.0,128.66,128.66,128.42,128.5,6530.0
2023-12-05 12:35:00,128.5,128.54,128.41,128.43,3032.0,128.5,128.54,128.41,128.43,3032.0
2023-12-05 12:40:00,128.46,128.46,128.23,128.26,4309.0,128.46,128.46,128.23,128.26,4309.0
2023-12-05 12:45:00,128.22,128.37,128.22,128.37,6733.0,128.22,128.37,128.22,128.37,6733.0
2023-12-05 12:50:00,128.33,128.33,128.04,128.11,8100.0,128.33,128.33,128.04,128.11,8100.0
2023-12-05 12:55:00,128.11,128.27,128.09,128.27,4471.0,128.11,128.27,128.09,128.27,4471.0
2023-12-05 13:00:00,128.27,128.27,128.12,128.14,5289.0,128.27,128.27,128.12,128.14,5289.0
2023-12-05 13:05:00,128.11,128.16,128.0,128.11,8343.0,128.11,128.16,128.0,128.11,8343.0
2023-12-05 13:10:00,128.12,128.12,128.02,128.09,6220.0,128.12,128.12,128.02,128.09,6220.0
2023-12-05 13:15:00,128.1,128.26,128.1,128.24,8585.0,128.1,128.26,128.1,128.24,8585.0
2023-12-05 13:20:00,128.26,128.35,128.25,128.33,5577.0,128.26,128.35,128.25,128.33,5577.0
2023-12-05 13:25:00,128.34,128.35,128.15,128.15,4634.0,128.34,128.35,128.15,128.15,4634.0
2023-12-05 13:30:00,128.16,128.23,128.03,128.05,5309.0,128.16,128.23,128.03,128.05,5309.0
2023-12-05 13:35:00,128.01,128.07,127.94,128.05,10649.0,128.01,128.07,127.94,128.05,10649.0
2023-12-05 13:40:00,128.03,128.24,127.98,128.13,11852.0,128.03,128.24,127.98,128.13,11852.0
2023-12-05 13:45:00,128.06,128.06,127.91,127.91,3778.0,128.06,128.06,127.91,127.91,3778.0
2023-12-05 13:50:00,127.88,128.01,127.86,127.96,5419.0,127.88,128.01,127.86,127.96,5419.0
2023-12-05 13:55:00,127.96,128.07,127.95,128.01,5675.0,127.96,128.07,127.95,128.01,5675.0
2023-12-05 14:00:00,128.0,128.0,127.97,127.99,2145.0,128.0,128.0,127.97,127.99,2145.0
2023-12-05 14:05:00,127.98,127.98,127.85,127.85,4408.0,127.98,127.98,127.85,127.85,4408.0
2023-12-05 14:10:00,127.82,127.85,127.64,127.64,6496.0,127.82,127.85,127.64,127.64,6496.0
2023-12-05 14:15:00,127.64,127.66,127.6,127.61,6637.0,127.64,127.66,127.6,127.61,6637.0
2023-12-05 14:20:00,127.63,127.69,127.61,127.61,8182.0,127.63,127.69,127.61,127.61,8182.0
2023-12-05 14:25:00,127.59,127.62,127.5,127.52,7176.0,127.59,127.62,127.5,127.52,7176.0
2023-12-05 14:30:00,127.53,127.55,127.33,127.34,7064.0,127.53,127.55,127.33,127.34,7064.0
2023-12-05 14:35:00,127.3,127.37,127.29,127.34,7769.0,127.3,127.37,127.29,127.34,7769.0
2023-12-05 14:40:00,127.31,127.42,127.27,127.36,6223.0,127.31,127.42,127.27,127.36,6223.0
2023-12-05 14:45:00,127.37,127.58,127.36,127.53,7474.0,127.37,127.58,127.36,127.53,7474.0
2023-12-05 14:50:00,127.52,127.52,127.41,127.49,7691.0,127.52,127.52,127.41,127.49,7691.0
2023-12-05 14:55:00,127.48,127.56,127.47,127.52,8263.0,127.48,127.56,127.47,127.52,8263.0
2023-12-05 15:00:00,127.52,127.75,127.46,127.67,10641.0,127.52,127.75,127.46,127.67,10641.0
2023-12-05 15:05:00,127.67,127.78,127.62,127.76,11914.0,127.67,127.78,127.62,127.76,11914.0
2023-12-05 15:10:00,127.76,127.92,127.73,127.91,22367.0,127.76,127.92,127.73,127.91,22367.0
2023-12-05 15:15:00,127.91,127.97,127.84,127.88,15962.0,127.91,127.97,127.84,127.88,15962.0
2023-12-05 15:20:00,127.88,127.93,127.8,127.86,16081.0,127.88,127.93,127.8,127.86,16081.0
2023-12-05 15:25:00,127.87,127.87,127.62,127.7,17084.0,127.87,127.87,127.62,127.7,17084.0
2023-12-05 15:30:00,127.7,127.86,127.7,127.74,13577.0,127.7,127.86,127.7,127.74,13577.0
2023-12-05 15:35:00,127.77,127.84,127.73,127.79,14956.0,127.77,127.84,127.73,127.79,14956.0
2023-12-05 15:40:00,127.79,127.84,127.69,127.76,17626.0,127.79,127.84,127.69,127.76,17626.0
2023-12-05 15:45:00,127.75,127.99,127.75,127.91,22240.0,127.75,127.99,127.75,127.91,22240.0
2023-12-05 15:50:00,127.93,127.98,127.77,127.81,42033.0,127.93,127.98,127.77,127.81,42033.0
2023-12-05 15:55:00,127.8,127.87,127.75,127.77,132810.0,127.8,127.87,127.75,127.77,132810.0
2023-12-06 09:30:00,128.66,128.86,127.72,127.88,69596.0,128.66,128.86,127.72,127.88,69596.0
2023-12-06 09:35:00,127.87,128.08,127.02,127.31,54198.0,127.87,128.08,127.02,127.31,54198.0
2023-12-06 09:40:00,127.42,127.59,127.26,127.34,2405.0,127.42,127.59,127.26,127.34,2405.0
2023-12-06 09:45:00,127.46,127.54,127.24,127.54,8482.0,127.46,127.54,127.24,127.54,8482.0
2023-12-06 09:50:00,127.57,127.6,126.7,126.9,23156.0,127.57,127.6,126.7,126.9,23156.0
2023-12-06 09:55:00,126.74,127.17,126.55,127.06,6817.0,126.74,127.17,126.55,127.06,6817.0
2023-12-06 10:00:00,127.02,127.07,126.22,126.36,9940.0,127.02,127.07,126.22,126.36,9940.0
2023-12-06 10:05:00,126.47,126.66,126.44,126.44,6656.0,126.47,126.66,126.44,126.44,6656.0
2023-12-06 10:10:00,126.52,126.86,126.45,126.8,8478.0,126.52,126.86,126.45,126.8,8478.0
2023-12-06 10:15:00,126.82,126.88,126.63,126.66,5049.0,126.82,126.88,126.63,126.66,5049.0
2023-12-06 10:20:00,126.63,126.63,126.17,126.17,7164.0,126.63,126.63,126.17,126.17,7164.0
2023-12-06 10:25:00,126.29,126.5,126.29,126.41,7698.0,126.29,126.5,126.29,126.41,7698.0
2023-12-06 10:30:00,126.45,126.82,126.45,126.56,12802.0,126.45,126.82,126.45,126.56,12802.0
2023-12-06 10:35:00,126.58,126.58,126.32,126.37,13398.0,126.58,126.58,126.32,126.37,13398.0
2023-12-06 10:40:00,126.37,126.45,126.3,126.42,13808.0,126.37,126.45,126.3,126.42,13808.0
2023-12-06 10:45:00,126.42,126.54,126.37,126.43,11706.0,126.42,126.54,126.37,126.43,11706.0
2023-12-06 10:50:00,126.44,126.48,126.27,126.27,15762.0,126.44,126.48,126.27,126.27,15762.0
2023-12-06 10:55:00,126.32,126.35,126.05,126.15,16615.0,126.32,126.35,126.05,126.15,16615.0
2023-12-06 11:00:00,126.15,126.24,126.05,126.08,16410.0,126.15,126.24,126.05,126.08,16410.0
2023-12-06 11:05:00,126.1,126.2,125.81,125.81,11235.0,126.1,126.2,125.81,125.81,11235.0
2023-12-06 11:10:00,125.87,126.19,125.84,126.16,16908.0,125.87,126.19,125.84,126.16,16908.0
2023-12-06 11:15:00,126.17,126.51,126.16,126.27,20272.0,126.17,126.51,126.16,126.27,20272.0
2023-12-06 11:20:00,126.3,126.51,126.15,126.22,12180.0,126.3,126.51,126.15,126.22,12180.0
2023-12-06 11:25:00,126.25,126.46,126.17,126.36,9051.0,126.25,126.46,126.17,126.36,9051.0
2023-12-06 11:30:00,126.37,126.41,126.09,126.09,10690.0,126.37,126.41,126.09,126.09,10690.0
2023-12-06 11:35:00,126.09,126.23,126.09,126.21,7839.0,126.09,126.23,126.09,126.21,7839.0
2023-12-06 11:40:00,126.21,126.25,126.0,126.03,17788.0,126.21,126.25,126.0,126.03,17788.0
2023-12-06 11:45:00,126.05,126.17,125.93,125.98,15875.0,126.05,126.17,125.93,125.98,15875.0
2023-12-06 11:50:00,125.97,126.14,125.96,126.11,12467.0,125.97,126.14,125.96,126.11,12467.0
2023-12-06 11:55:00,126.08,126.34,125.99,126.3,33668.0,126.08,126.34,125.99,126.3,33668.0
2023-12-06 12:00:00,126.32,126.34,126.1,126.14,15341.0,126.32,126.34,126.1,126.14,15341.0
2023-12-06 12:05:00,126.17,126.33,126.05,126.33,9316.0,126.17,126.33,126.05,126.33,9316.0
2023-12-06 12:10:00,126.32,126.32,126.08,126.08,4000.0,126.32,126.32,126.08,126.08,4000.0
2023-12-06 12:15:00,126.08,126.12,125.92,125.94,13906.0,126.08,126.12,125.92,125.94,13906.0
2023-12-06 12:20:00,125.92,126.09,125.91,126.06,13021.0,125.92,126.09,125.91,126.06,13021.0
2023-12-06 12:25:00,126.09,126.22,126.0,126.16,24185.0,126.09,126.22,126.0,126.16,24185.0
2023-12-06 12:30:00,126.16,126.2,125.94,126.09,11847.0,126.16,126.2,125.94,126.09,11847.0
2023-12-06 12:35:00,126.08,126.18,126.06,126.14,15469.0,126.08,126.18,126.06,126.14,15469.0
2023-12-06 12:40:00,126.12,126.17,125.96,125.97,8640.0,126.12,126.17,125.96,125.97,8640.0
2023-12-06 12:45:00,125.99,126.0,125.79,125.81,6161.0,125.99,126.0,125.79,125.81,6161.0
2023-12-06 12:50:00,125.86,125.87,125.75,125.83,10585.0,125.86,125.87,125.75,125.83,10585.0
2023-12-06 12:55:00,125.82,125.83,125.71,125.74,4167.0,125.82,125.83,125.71,125.74,4167.0
2023-12-06 13:00:00,125.74,125.89,125.74,125.84,6430.0,125.74,125.89,125.74,125.84,6430.0
2023-12-06 13:05:00,125.83,125.83,125.62,125.62,6643.0,125.83,125.83,125.62,125.62,6643.0
2023-12-06 13:10:00,125.62,125.7,125.51,125.56,9980.0,125.62,125.7,125.51,125.56,9980.0
2023-12-06 13:15:00,125.55,125.55,125.41,125.49,6732.0,125.55,125.55,125.41,125.49,6732.0
2023-12-06 13:20:00,125.5,125.55,125.43,125.51,4457.0,125.5,125.55,125.43,125.51,4457.0
2023-12-06 13:25:00,125.5,125.68,125.49,125.68,8748.0,125.5,125.68,125.49,125.68,8748.0
2023-12-06 13:30:00,125.71,125.97,125.69,125.92,19966.0,125.71,125.97,125.69,125.92,19966.0
2023-12-06 13:35:00,125.91,126.04,125.85,126.0,6193.0,125.91,126.04,125.85,126.0,6193.0
2023-12-06 13:40:00,125.98,125.98,125.75,125.75,7728.0,125.98,125.98,125.75,125.75,7728.0
2023-12-06 13:45:00,125.79,125.81,125.67,125.78,3437.0,125.79,125.81,125.67,125.78,3437.0
2023-12-06 13:50:00,125.76,125.77,125.69,125.75,5371.0,125.76,125.77,125.69,125.75,5371.0
2023-12-06 13:55:00,125.73,125.88,125.73,125.87,12527.0,125.73,125.88,125.73,125.87,12527.0
2023-12-06 14:00:00,125.88,125.99,125.84,125.96,8824.0,125.88,125.99,125.84,125.96,8824.0
2023-12-06 14:05:00,125.96,126.01,125.93,125.93,5531.0,125.96,126.01,125.93,125.93,5531.0
2023-12-06 14:10:00,125.91,126.02,125.84,125.88,6723.0,125.91,126.02,125.84,125.88,6723.0
2023-12-06 14:15:00,125.85,126.03,125.85,125.98,6141.0,125.85,126.03,125.85,125.98,6141.0
2023-12-06 14:20:00,125.95,125.98,125.78,125.79,10555.0,125.95,125.98,125.78,125.79,10555.0
2023-12-06 14:25:00,125.77,125.91,125.74,125.75,6241.0,125.77,125.91,125.74,125.75,6241.0
2023-12-06 14:30:00,125.71,125.71,125.61,125.67,6496.0,125.71,125.71,125.61,125.67,6496.0
2023-12-06 14:35:00,125.7,125.79,125.61,125.78,5984.0,125.7,125.79,125.61,125.78,5984.0
2023-12-06 14:40:00,125.76,125.91,125.75,125.87,6386.0,125.76,125.91,125.75,125.87,6386.0
2023-12-06 14:45:00,125.87,125.95,125.81,125.95,5605.0,125.87,125.95,125.81,125.95,5605.0
2023-12-06 14:50:00,125.96,125.99,125.89,125.99,4695.0,125.96,125.99,125.89,125.99,4695.0
2023-12-06 14:55:00,126.03,126.05,125.7,125.74,7259.0,126.03,126.05,125.7,125.74,7259.0
2023-12-06 15:00:00,125.71,125.96,125.68,125.8,33300.0,125.71,125.96,125.68,125.8,33300.0
2023-12-06 15:05:00,125.78,125.86,125.62,125.86,24696.0,125.78,125.86,125.62,125.86,24696.0
2023-12-06 15:10:00,125.87,125.87,125.65,125.69,11703.0,125.87,125.87,125.65,125.69,11703.0
2023-12-06 15:15:00,125.66,125.68,125.6,125.63,7368.0,125.66,125.68,125.6,125.63,7368.0
2023-12-06 15:20:00,125.63,125.7,125.56,125.67,9220.0,125.63,125.7,125.56,125.67,9220.0
2023-12-06 15:25:00,125.68,125.78,125.62,125.78,12271.0,125.68,125.78,125.62,125.78,12271.0
2023-12-06 15:30:00,125.8,125.85,125.61,125.72,15992.0,125.8,125.85,125.61,125.72,15992.0
2023-12-06 15:35:00,125.73,125.78,125.64,125.7,16193.0,125.73,125.78,125.64,125.7,16193.0
2023-12-06 15:40:00,125.7,125.79,125.62,125.78,17534.0,125.7,125.79,125.62,125.78,17534.0
2023-12-06 15:45:00,125.76,125.97,125.69,125.96,27797.0,125.76,125.97,125.69,125.96,27797.0
2023-12-06 15:50:00,125.94,125.95,125.7,125.72,50265.0,125.94,125.95,125.7,125.72,50265.0
2023-12-06 15:55:00,125.77,126.05,125.75,126.05,93116.0,125.77,126.05,125.75,126.05,93116.0
2023-12-07 09:30:00,127.22,127.9,126.31,126.85,53518.0,127.22,127.9,126.31,126.85,53518.0
2023-12-07 09:35:00,126.93,127.11,126.22,126.63,15128.0,126.93,127.11,126.22,126.63,15128.0
2023-12-07 09:40:00,126.62,127.22,126.27,126.45,27480.0,126.62,127.22,126.27,126.45,27480.0
2023-12-07 09:45:00,126.56,126.89,126.19,126.57,28162.0,126.56,126.89,126.19,126.57,28162.0
2023-12-07 09:50:00,126.49,126.65,126.4,126.47,7976.0,126.49,126.65,126.4,126.47,7976.0
2023-12-07 09:55:00,126.47,126.63,126.31,126.35,23564.0,126.47,126.63,126.31,126.35,23564.0
2023-12-07 10:00:00,126.27,126.52,125.88,125.89,17402.0,126.27,126.52,125.88,125.89,17402.0
2023-12-07 10:05:00,126.03,126.24,125.86,125.86,15975.0,126.03,126.24,125.86,125.86,15975.0
2023-12-07 10:10:00,125.78,126.08,125.59,126.04,19189.0,125.78,126.08,125.59,126.04,19189.0
2023-12-07 10:15:00,126.15,126.54,126.05,126.47,12503.0,126.15,126.54,126.05,126.47,12503.0
2023-12-07 10:20:00,126.52,126.96,126.47,126.65,20275.0,126.52,126.96,126.47,126.65,20275.0
2023-12-07 10:25:00,126.66,126.96,126.55,126.65,16107.0,126.66,126.96,126.55,126.65,16107.0
2023-12-07 10:30:00,126.65,126.66,126.36,126.39,13659.0,126.65,126.66,126.36,126.39,13659.0
2023-12-07 10:35:00,126.29,126.42,126.18,126.24,9348.0,126.29,126.42,126.18,126.24,9348.0
2023-12-07 10:40:00,126.17,126.23,125.64,125.67,12830.0,126.17,126.23,125.64,125.67,12830.0
2023-12-07 10:45:00,125.69,125.84,125.59,125.63,10108.0,125.69,125.84,125.59,125.63,10108.0
2023-12-07 10:50:00,125.65,125.92,125.51,125.66,29632.0,125.65,125.92,125.51,125.66,29632.0
2023-12-07 10:55:00,125.57,125.57,125.32,125.43,21379.0,125.57,125.57,125.32,125.43,21379.0
2023-12-07 11:00:00,125.39,125.5,125.12,125.17,9867.0,125.39,125.5,125.12,125.17,9867.0
2023-12-07 11:05:00,125.22,125.32,124.81,124.81,16537.0,125.22,125.32,124.81,124.81,16537.0
2023-12-07 11:10:00,124.8,124.84,124.4,124.46,13968.0,124.8,124.84,124.4,124.46,13968.0
2023-12-07 11:15:00,124.42,124.43,124.12,124.17,13299.0,124.42,124.43,124.12,124.17,13299.0
2023-12-07 11:20:00,124.16,124.71,124.1,124.7,13070.0,124.16,124.71,124.1,124.7,13070.0
2023-12-07 11:25:00,124.7,124.8,124.62,124.65,8454.0,124.7,124.8,124.62,124.65,8454.0
2023-12-07 11:30:00,124.66,124.98,124.66,124.96,6357.0,124.66,124.98,124.66,124.96,6357.0
2023-12-07 11:35:00,124.99,125.15,124.95,124.98,11191.0,124.99,125.15,124.95,124.98,11191.0
2023-12-07 11:40:00,125.06,125.07,124.91,124.99,7659.0,125.06,125.07,124.91,124.99,7659.0
2023-12-07 11:45:00,124.94,125.04,124.79,124.98,10097.0,124.94,125.04,124.79,124.98,10097.0
2023-12-07 11:50:00,125.01,125.05,124.86,124.93,4100.0,125.01,125.05,124.86,124.93,4100.0
2023-12-07 11:55:00,124.97,125.01,124.86,124.86,5689.0,124.97,125.01,124.86,124.86,5689.0
2023-12-07 12:00:00,124.89,124.99,124.86,124.95,10085.0,124.89,124.99,124.86,124.95,10085.0
2023-12-07 12:05:00,124.93,125.01,124.91,124.91,6964.0,124.93,125.01,124.91,124.91,6964.0
2023-12-07 12:10:00,124.96,125.15,124.9,124.9,16313.0,124.96,125.15,124.9,124.9,16313.0
2023-12-07 12:15:00,124.91,125.2,124.91,125.15,17668.0,124.91,125.2,124.91,125.15,17668.0
2023-12-07 12:20:00,125.2,125.38,125.14,125.2,8985.0,125.2,125.38,125.14,125.2,8985.0
2023-12-07 12:25:00,125.2,125.5,125.2,125.42,4379.0,125.2,125.5,125.2,125.42,4379.0
2023-12-07 12:30:00,125.42,125.44,125.35,125.41,3596.0,125.42,125.44,125.35,125.41,3596.0
2023-12-07 12:35:00,125.44,125.5,125.41,125.43,3805.0,125.44,125.5,125.41,125.43,3805.0
2023-12-07 12:40:00,125.44,125.5,125.33,125.48,19748.0,125.44,125.5,125.33,125.48,19748.0
2023-12-07 12:45:00,125.47,125.68,125.46,125.68,5638.0,125.47,125.68,125.46,125.68,5638.0
2023-12-07 12:50:00,125.68,125.89,125.63,125.76,5632.0,125.68,125.89,125.63,125.76,5632.0
2023-12-07 12:55:00,125.74,126.0,125.74,125.92,4800.0,125.74,126.0,125.74,125.92,4800.0
2023-12-07 13:00:00,125.92,126.12,125.92,126.12,4328.0,125.92,126.12,125.92,126.12,4328.0
2023-12-07 13:05:00,126.12,126.26,126.1,126.17,5892.0,126.12,126.26,126.1,126.17,5892.0
2023-12-07 13:10:00,126.15,126.19,126.08,126.14,2100.0,126.15,126.19,126.08,126.14,2100.0
2023-12-07 13:15:00,126.12,126.12,126.0,126.04,2833.0,126.12,126.12,126.0,126.04,2833.0
2023-12-07 13:20:00,126.04,126.26,126.04,126.17,4772.0,126.04,126.26,126.04,126.17,4772.0
2023-12-07 13:25:00,126.19,126.19,126.04,126.14,3719.0,126.19,126.19,126.04,126.14,3719.0
2023-12-07 13:30:00,126.12,126.26,126.09,126.17,7039.0,126.12,126.26,126.09,126.17,7039.0
2023-12-07 13:35:00,126.16,126.16,125.84,126.06,6595.0,126.16,126.16,125.84,126.06,6595.0
2023-12-07 13:40:00,126.09,126.14,126.0,126.13,4228.0,126.09,126.14,126.0,126.13,4228.0
2023-12-07 13:45:00,126.13,126.23,126.12,126.15,3600.0,126.13,126.23,126.12,126.15,3600.0
2023-12-07 13:50:00,126.17,126.31,126.14,126.28,5334.0,126.17,126.31,126.14,126.28,5334.0
2023-12-07 13:55:00,126.27,126.35,126.22,126.34,5910.0,126.27,126.35,126.22,126.34,5910.0
2023-12-07 14:00:00,126.39,126.55,126.39,126.54,7471.0,126.39,126.55,126.39,126.54,7471.0
2023-12-07 14:05:00,126.54,126.55,126.34,126.34,5130.0,126.54,126.55,126.34,126.34,5130.0
2023-12-07 14:10:00,126.35,126.41,126.27,126.31,4501.0,126.35,126.41,126.27,126.31,4501.0
2023-12-07 14:15:00,126.35,126.57,126.35,126.57,4490.0,126.35,126.57,126.35,126.57,4490.0
2023-12-07 14:20:00,126.54,126.61,126.47,126.61,6856.0,126.54,126.61,126.47,126.61,6856.0
2023-12-07 14:25:00,126.57,126.6,126.47,126.6,3401.0,126.57,126.6,126.47,126.6,3401.0
2023-12-07 14:30:00,126.61,126.67,126.53,126.56,8430.0,126.61,126.67,126.53,126.56,8430.0
2023-12-07 14:35:00,126.59,126.78,126.59,126.75,8272.0,126.59,126.78,126.59,126.75,8272.0
2023-12-07 14:40:00,126.77,126.82,126.47,126.47,6189.0,126.77,126.82,126.47,126.47,6189.0
2023-12-07 14:45:00,126.47,126.61,126.38,126.6,4960.0,126.47,126.61,126.38,126.6,4960.0
2023-12-07 14:50:00,126.61,126.66,126.56,126.61,7298.0,126.61,126.66,126.56,126.61,7298.0
2023-12-07 14:55:00,126.59,126.74,126.56,126.73,5919.0,126.59,126.74,126.56,126.73,5919.0
2023-12-07 15:00:00,126.72,126.93,126.68,126.9,5430.0,126.72,126.93,126.68,126.9,5430.0
2023-12-07 15:05:00,126.92,126.97,126.85,126.89,11481.0,126.92,126.97,126.85,126.89,11481.0
2023-12-07 15:10:00,126.91,127.04,126.9,126.96,9607.0,126.91,127.04,126.9,126.96,9607.0
2023-12-07 15:15:00,126.96,126.98,126.81,126.88,11562.0,126.96,126.98,126.81,126.88,11562.0
2023-12-07 15:20:00,126.89,126.97,126.78,126.93,10186.0,126.89,126.97,126.78,126.93,10186.0
2023-12-07 15:25:00,126.94,127.0,126.88,126.98,13203.0,126.94,127.0,126.88,126.98,13203.0
2023-12-07 15:30:00,126.97,127.09,126.9,126.9,22522.0,126.97,127.09,126.9,126.9,22522.0
2023-12-07 15:35:00,126.9,126.91,126.68,126.75,25966.0,126.9,126.91,126.68,126.75,25966.0
2023-12-07 15:40:00,126.76,126.88,126.67,126.77,20560.0,126.76,126.88,126.67,126.77,20560.0
2023-12-07 15:45:00,126.72,126.78,126.54,126.55,21782.0,126.72,126.78,126.54,126.55,21782.0
2023-12-07 15:50:00,126.54,126.61,126.35,126.61,38827.0,126.54,126.61,126.35,126.61,38827.0
2023-12-07 15:55:00,126.66,126.84,126.58,126.77,111494.0,126.66,126.84,126.58,126.77,111494.0
2023-12-08 09:30:00,126.28,127.18,126.28,127.18,12208.0,126.28,127.18,126.28,127.18,12208.0
2023-12-08 09:35:00,126.84,127.25,126.7,126.87,11931.0,126.84,127.25,126.7,126.87,11931.0
2023-12-08 09:40:00,126.94,126.94,126.46,126.87,5232.0,126.94,126.94,126.46,126.87,5232.0
2023-12-08 09:45:00,126.79,127.08,126.64,126.91,8958.0,126.79,127.08,126.64,126.91,8958.0
2023-12-08 09:50:00,127.06,127.06,126.48,126.54,9138.0,127.06,127.06,126.48,126.54,9138.0
2023-12-08 09:55:00,126.61,126.73,126.4,126.51,7725.0,126.61,126.73,126.4,126.51,7725.0
2023-12-08 10:00:00,126.58,126.92,126.56,126.77,4203.0,126.58,126.92,126.56,126.77,4203.0
2023-12-08 10:05:00,126.65,126.76,126.48,126.48,6729.0,126.65,126.76,126.48,126.48,6729.0
2023-12-08 10:10:00,126.48,126.66,126.31,126.6,8906.0,126.48,126.66,126.31,126.6,8906.0
2023-12-08 10:15:00,126.6,127.05,126.5,127.0,10190.0,126.6,127.05,126.5,127.0,10190.0
2023-12-08 10:20:00,127.0,127.07,126.89,126.97,7420.0,127.0,127.07,126.89,126.97,7420.0
2023-12-08 10:25:00,126.98,127.15,126.95,127.02,3062.0,126.98,127.15,126.95,127.02,3062.0
2023-12-08 10:30:00,127.11,127.26,126.74,126.76,4300.0,127.11,127.26,126.74,126.76,4300.0
2023-12-08 10:35:00,126.76,126.81,126.59,126.72,4082.0,126.76,126.81,126.59,126.72,4082.0
2023-12-08 10:40:00,126.73,127.1,126.73,127.1,4291.0,126.73,127.1,126.73,127.1,4291.0
2023-12-08 10:45:00,127.1,127.15,126.9,126.9,3807.0,127.1,127.15,126.9,126.9,3807.0
2023-12-08 10:50:00,126.95,127.04,126.77,126.89,13111.0,126.95,127.04,126.77,126.89,13111.0
2023-12-08 10:55:00,126.91,127.0,126.81,126.97,3966.0,126.91,127.0,126.81,126.97,3966.0
2023-12-08 11:00:00,126.91,127.14,126.9,126.97,4200.0,126.91,127.14,126.9,126.97,4200.0
2023-12-08 11:05:00,126.98,126.99,126.74,126.8,4500.0,126.98,126.99,126.74,126.8,4500.0
2023-12-08 11:10:00,126.8,126.8,126.34,126.34,5529.0,126.8,126.8,126.34,126.34,5529.0
2023-12-08 11:15:00,126.29,126.32,125.89,125.95,5836.0,126.29,126.32,125.89,125.95,5836.0
2023-12-08 11:20:00,125.98,126.0,125.6,125.85,12799.0,125.98,126.0,125.6,125.85,12799.0
2023-12-08 11:25:00,125.86,126.03,125.82,125.96,3100.0,125.86,126.03,125.82,125.96,3100.0
2023-12-08 11:30:00,126.01,126.15,126.01,126.03,5524.0,126.01,126.15,126.01,126.03,5524.0
2023-12-08 11:35:00,126.04,126.1,125.64,125.66,17775.0,126.04,126.1,125.64,125.66,17775.0
2023-12-08 11:40:00,125.64,125.71,125.53,125.54,26830.0,125.64,125.71,125.53,125.54,26830.0
2023-12-08 11:45:00,125.57,125.69,125.52,125.62,6250.0,125.57,125.69,125.52,125.62,6250.0
2023-12-08 11:50:00,125.61,125.61,125.41,125.54,5636.0,125.61,125.61,125.41,125.54,5636.0
2023-12-08 11:55:00,125.57,125.57,125.35,125.4,4445.0,125.57,125.57,125.35,125.4,4445.0
2023-12-08 12:00:00,125.39,125.44,125.34,125.38,7294.0,125.39,125.44,125.34,125.38,7294.0
2023-12-08 12:05:00,125.41,125.47,125.28,125.4,9069.0,125.41,125.47,125.28,125.4,9069.0
2023-12-08 12:10:00,125.4,125.41,125.26,125.28,8446.0,125.4,125.41,125.26,125.28,8446.0
2023-12-08 12:15:00,125.28,125.34,125.05,125.3,5459.0,125.28,125.34,125.05,125.3,5459.0
2023-12-08 12:20:00,125.32,125.44,125.21,125.37,5564.0,125.32,125.44,125.21,125.37,5564.0
2023-12-08 12:25:00,125.34,125.42,125.14,125.3,12202.0,125.34,125.42,125.14,125.3,12202.0
2023-12-08 12:30:00,125.29,125.29,125.07,125.12,4561.0,125.29,125.29,125.07,125.12,4561.0
2023-12-08 12:35:00,125.12,125.26,125.12,125.25,3694.0,125.12,125.26,125.12,125.25,3694.0
2023-12-08 12:40:00,125.27,125.29,125.12,125.15,6753.0,125.27,125.29,125.12,125.15,6753.0
2023-12-08 12:45:00,125.15,125.18,124.98,125.01,6030.0,125.15,125.18,124.98,125.01,6030.0
2023-12-08 12:50:00,125.0,125.06,124.83,124.83,7962.0,125.0,125.06,124.83,124.83,7962.0
2023-12-08 12:55:00,124.84,124.93,124.71,124.82,7433.0,124.84,124.93,124.71,124.82,7433.0
2023-12-08 13:00:00,124.8,124.85,124.73,124.76,6729.0,124.8,124.85,124.73,124.76,6729.0
2023-12-08 13:05:00,124.79,124.79,124.62,124.62,5155.0,124.79,124.79,124.62,124.62,5155.0
2023-12-08 13:10:00,124.64,124.81,124.59,124.81,10140.0,124.64,124.81,124.59,124.81,10140.0
2023-12-08 13:15:00,124.8,124.97,124.73,124.94,7970.0,124.8,124.97,124.73,124.94,7970.0
2023-12-08 13:20:00,124.94,125.09,124.93,124.98,8634.0,124.94,125.09,124.93,124.98,8634.0
2023-12-08 13:25:00,124.94,125.02,124.87,124.93,10682.0,124.94,125.02,124.87,124.93,10682.0
2023-12-08 13:30:00,124.88,124.89,124.59,124.66,7311.0,124.88,124.89,124.59,124.66,7311.0
2023-12-08 13:35:00,124.63,124.73,124.63,124.72,3320.0,124.63,124.73,124.63,124.72,3320.0
2023-12-08 13:40:00,124.65,124.65,124.45,124.56,5986.0,124.65,124.65,124.45,124.56,5986.0
2023-12-08 13:45:00,124.54,124.55,124.46,124.5,7478.0,124.54,124.55,124.46,124.5,7478.0
2023-12-08 13:50:00,124.52,124.93,124.48,124.92,4748.0,124.52,124.93,124.48,124.92,4748.0
2023-12-08 13:55:00,124.94,124.94,124.82,124.84,2326.0,124.94,124.94,124.82,124.84,2326.0
2023-12-08 14:00:00,124.84,124.99,124.84,124.97,2623.0,124.84,124.99,124.84,124.97,2623.0
2023-12-08 14:05:00,124.96,125.06,124.92,125.04,5898.0,124.96,125.06,124.92,125.04,5898.0
2023-12-08 14:10:00,125.04,125.06,124.9,124.97,9035.0,125.04,125.06,124.9,124.97,9035.0
2023-12-08 14:15:00,124.94,125.12,124.91,125.12,4367.0,124.94,125.12,124.91,125.12,4367.0
2023-12-08 14:20:00,125.12,125.2,125.02,125.06,5577.0,125.12,125.2,125.02,125.06,5577.0
2023-12-08 14:25:00,125.06,125.25,125.03,125.19,4345.0,125.06,125.25,125.03,125.19,4345.0
2023-12-08 14:30:00,125.24,125.39,125.24,125.32,6766.0,125.24,125.39,125.24,125.32,6766.0
2023-12-08 14:35:00,125.29,125.33,125.2,125.3,5033.0,125.29,125.33,125.2,125.3,5033.0
2023-12-08 14:40:00,125.3,125.39,125.12,125.23,9563.0,125.3,125.39,125.12,125.23,9563.0
2023-12-08 14:45:00,125.23,125.33,125.21,125.25,4153.0,125.23,125.33,125.21,125.25,4153.0
2023-12-08 14:50:00,125.23,125.3,125.17,125.21,7064.0,125.23,125.3,125.17,125.21,7064.0
2023-12-08 14:55:00,125.24,125.24,125.08,125.15,4617.0,125.24,125.24,125.08,125.15,4617.0
2023-12-08 15:00:00,125.18,125.25,125.16,125.23,3616.0,125.18,125.25,125.16,125.23,3616.0
2023-12-08 15:05:00,125.22,125.25,125.09,125.23,5690.0,125.22,125.25,125.09,125.23,5690.0
2023-12-08 15:10:00,125.2,125.22,125.17,125.2,4006.0,125.2,125.22,125.17,125.2,4006.0
2023-12-08 15:15:00,125.2,125.29,125.17,125.26,7402.0,125.2,125.29,125.17,125.26,7402.0
2023-12-08 15:20:00,125.23,125.23,125.1,125.11,6782.0,125.23,125.23,125.1,125.11,6782.0
2023-12-08 15:25:00,125.11,125.23,125.11,125.2,7522.0,125.11,125.23,125.11,125.2,7522.0
2023-12-08 15:30:00,125.17,125.26,125.14,125.24,9805.0,125.17,125.26,125.14,125.24,9805.0
2023-12-08 15:35:00,125.25,125.29,125.17,125.29,15018.0,125.25,125.29,125.17,125.29,15018.0
2023-12-08 15:40:00,125.27,125.3,125.16,125.19,12126.0,125.27,125.3,125.16,125.19,12126.0
2023-12-08 15:45:00,125.17,125.18,125.0,125.0,24722.0,125.17,125.18,125.0,125.0,24722.0
2023-12-08 15:50:00,125.0,125.12,124.76,124.93,51427.0,125.0,125.12,124.76,124.93,51427.0
2023-12-08 15:55:00,124.95,124.97,124.35,124.4,166472.0,124.95,124.97,124.35,124.4,166472.0
2023-12-11 09:30:00,126.24,126.86,125.6,126.47,41713.0,126.24,126.86,125.6,126.47,41713.0
2023-12-11 09:35:00,126.62,127.26,126.37,126.64,20431.0,126.62,127.26,126.37,126.64,20431.0
2023-12-11 09:40:00,126.81,127.17,126.66,127.04,14706.0,126.81,127.17,126.66,127.04,14706.0
2023-12-11 09:45:00,127.1,127.28,126.91,126.96,13343.0,127.1,127.28,126.91,126.96,13343.0
2023-12-11 09:50:00,126.95,127.17,126.73,126.94,17222.0,126.95,127.17,126.73,126.94,17222.0
2023-12-11 09:55:00,126.89,126.89,126.46,126.61,7332.0,126.89,126.89,126.46,126.61,7332.0
2023-12-11 10:00:00,126.55,126.61,126.19,126.36,7623.0,126.55,126.61,126.19,126.36,7623.0
2023-12-11 10:05:00,126.3,126.48,126.02,126.32,12914.0,126.3,126.48,126.02,126.32,12914.0
2023-12-11 10:10:00,126.33,126.65,126.25,126.65,15696.0,126.33,126.65,126.25,126.65,15696.0
2023-12-11 10:15:00,126.68,127.17,126.68,127.15,15934.0,126.68,127.17,126.68,127.15,15934.0
2023-12-11 10:20:00,127.16,127.31,126.81,126.92,13023.0,127.16,127.31,126.81,126.92,13023.0
2023-12-11 10:25:00,126.89,126.98,126.77,126.95,6147.0,126.89,126.98,126.77,126.95,6147.0
2023-12-11 10:30:00,126.96,127.0,126.83,126.93,6116.0,126.96,127.0,126.83,126.93,6116.0
2023-12-11 10:35:00,126.94,126.98,126.67,126.86,8250.0,126.94,126.98,126.67,126.86,8250.0
2023-12-11 10:40:00,126.89,126.89,126.66,126.72,5648.0,126.89,126.89,126.66,126.72,5648.0
2023-12-11 10:45:00,126.72,126.73,126.61,126.64,10611.0,126.72,126.73,126.61,126.64,10611.0
2023-12-11 10:50:00,126.66,126.66,126.27,126.39,8132.0,126.66,126.66,126.27,126.39,8132.0
2023-12-11 10:55:00,126.34,126.47,126.34,126.39,15561.0,126.34,126.47,126.34,126.39,15561.0
2023-12-11 11:00:00,126.39,126.66,126.33,126.66,10294.0,126.39,126.66,126.33,126.66,10294.0
2023-12-11 11:05:00,126.68,126.68,126.51,126.61,4537.0,126.68,126.68,126.51,126.61,4537.0
2023-12-11 11:10:00,126.63,126.67,126.35,126.35,5905.0,126.63,126.67,126.35,126.35,5905.0
2023-12-11 11:15:00,126.34,126.48,126.34,126.37,6250.0,126.34,126.48,126.34,126.37,6250.0
2023-12-11 11:20:00,126.37,126.37,126.09,126.27,8403.0,126.37,126.37,126.09,126.27,8403.0
2023-12-11 11:25:00,126.28,126.42,126.27,126.32,6692.0,126.28,126.42,126.27,126.32,6692.0
2023-12-11 11:30:00,126.35,126.39,126.1,126.25,6545.0,126.35,126.39,126.1,126.25,6545.0
2023-12-11 11:35:00,126.27,126.4,126.25,126.4,3843.0,126.27,126.4,126.25,126.4,3843.0
2023-12-11 11:40:00,126.46,126.51,126.27,126.42,27317.0,126.46,126.51,126.27,126.42,27317.0
2023-12-11 11:45:00,126.43,126.5,126.36,126.48,6406.0,126.43,126.5,126.36,126.48,6406.0
2023-12-11 11:50:00,126.47,126.5,126.36,126.39,11459.0,126.47,126.5,126.36,126.39,11459.0
2023-12-11 11:55:00,126.39,126.61,126.39,126.57,17936.0,126.39,126.61,126.39,126.57,17936.0
2023-12-11 12:00:00,126.55,126.59,126.39,126.43,9438.0,126.55,126.59,126.39,126.43,9438.0
2023-12-11 12:05:00,126.42,126.45,126.35,126.39,5706.0,126.42,126.45,126.35,126.39,5706.0
2023-12-11 12:10:00,126.41,126.42,126.29,126.32,8206.0,126.41,126.42,126.29,126.32,8206.0
2023-12-11 12:15:00,126.28,126.31,126.19,126.3,2612.0,126.28,126.31,126.19,126.3,2612.0
2023-12-11 12:20:00,126.31,126.38,126.29,126.32,4717.0,126.31,126.38,126.29,126.32,4717.0
2023-12-11 12:25:00,126.36,126.37,126.19,126.23,5325.0,126.36,126.37,126.19,126.23,5325.0
2023-12-11 12:30:00,126.25,126.25,126.12,126.21,5200.0,126.25,126.25,126.12,126.21,5200.0
2023-12-11 12:35:00,126.23,126.32,126.2,126.26,3554.0,126.23,126.32,126.2,126.26,3554.0
2023-12-11 12:40:00,126.24,126.36,126.21,126.36,4200.0,126.24,126.36,126.21,126.36,4200.0
2023-12-11 12:45:00,126.37,126.4,125.95,125.99,9291.0,126.37,126.4,125.95,125.99,9291.0
2023-12-11 12:50:00,125.98,126.06,125.9,125.9,9804.0,125.98,126.06,125.9,125.9,9804.0
2023-12-11 12:55:00,125.94,126.0,125.89,125.95,2400.0,125.94,126.0,125.89,125.95,2400.0
2023-12-11 13:00:00,125.93,126.03,125.91,125.98,4126.0,125.93,126.03,125.91,125.98,4126.0
2023-12-11 13:05:00,125.98,125.98,125.83,125.84,6318.0,125.98,125.98,125.83,125.84,6318.0
2023-12-11 13:10:00,125.85,125.88,125.79,125.82,3297.0,125.85,125.88,125.79,125.82,3297.0
2023-12-11 13:15:00,125.84,126.16,125.83,126.16,2602.0,125.84,126.16,125.83,126.16,2602.0
2023-12-11 13:20:00,126.16,126.34,126.13,126.26,4082.0,126.16,126.34,126.13,126.26,4082.0
2023-12-11 13:25:00,126.26,126.38,126.23,126.38,4815.0,126.26,126.38,126.23,126.38,4815.0
2023-12-11 13:30:00,126.36,126.43,126.31,126.41,4522.0,126.36,126.43,126.31,126.41,4522.0
2023-12-11 13:35:00,126.39,126.49,126.33,126.36,7444.0,126.39,126.49,126.33,126.36,7444.0
2023-12-11 13:40:00,126.31,126.32,126.24,126.24,1686.0,126.31,126.32,126.24,126.24,1686.0
2023-12-11 13:45:00,126.29,126.4,126.26,126.33,1903.0,126.29,126.4,126.26,126.33,1903.0
2023-12-11 13:50:00,126.35,126.41,126.35,126.41,1800.0,126.35,126.41,126.35,126.41,1800.0
2023-12-11 13:55:00,126.4,126.49,126.39,126.44,9257.0,126.4,126.49,126.39,126.44,9257.0
2023-12-11 14:00:00,126.42,126.51,126.41,126.44,10413.0,126.42,126.51,126.41,126.44,10413.0
2023-12-11 14:05:00,126.41,126.42,126.2,126.2,5867.0,126.41,126.42,126.2,126.2,5867.0
2023-12-11 14:10:00,126.18,126.29,126.15,126.26,3664.0,126.18,126.29,126.15,126.26,3664.0
2023-12-11 14:15:00,126.25,126.3,126.19,126.2,3669.0,126.25,126.3,126.19,126.2,3669.0
2023-12-11 14:20:00,126.2,126.27,126.16,126.24,4045.0,126.2,126.27,126.16,126.24,4045.0
2023-12-11 14:25:00,126.22,126.3,126.09,126.13,5654.0,126.22,126.3,126.09,126.13,5654.0
2023-12-11 14:30:00,126.16,126.2,126.12,126.13,3953.0,126.16,126.2,126.12,126.13,3953.0
2023-12-11 14:35:00,126.14,126.26,126.08,126.25,15761.0,126.14,126.26,126.08,126.25,15761.0
2023-12-11 14:40:00,126.25,126.28,126.12,126.12,13404.0,126.25,126.28,126.12,126.12,13404.0
2023-12-11 14:45:00,126.13,126.32,126.12,126.32,2920.0,126.13,126.32,126.12,126.32,2920.0
2023-12-11 14:50:00,126.32,126.34,126.28,126.28,7427.0,126.32,126.34,126.28,126.28,7427.0
2023-12-11 14:55:00,126.3,126.3,126.13,126.25,6038.0,126.3,126.3,126.13,126.25,6038.0
2023-12-11 15:00:00,126.28,126.31,126.06,126.06,7214.0,126.28,126.31,126.06,126.06,7214.0
2023-12-11 15:05:00,126.08,126.36,126.06,126.31,4619.0,126.08,126.36,126.06,126.31,4619.0
2023-12-11 15:10:00,126.31,126.32,126.13,126.24,6357.0,126.31,126.32,126.13,126.24,6357.0
2023-12-11 15:15:00,126.24,126.36,126.2,126.36,6539.0,126.24,126.36,126.2,126.36,6539.0
2023-12-11 15:20:00,126.37,126.54,126.37,126.54,6881.0,126.37,126.54,126.37,126.54,6881.0
2023-12-11 15:25:00,126.54,126.59,126.47,126.49,8015.0,126.54,126.59,126.47,126.49,8015.0
2023-12-11 15:30:00,126.5,126.51,126.38,126.47,7644.0,126.5,126.51,126.38,126.47,7644.0
2023-12-11 15:35:00,126.5,126.57,126.45,126.51,10899.0,126.5,126.57,126.45,126.51,10899.0
2023-12-11 15:40:00,126.53,126.7,126.53,126.59,9349.0,126.53,126.7,126.53,126.59,9349.0
2023-12-11 15:45:00,126.61,126.64,126.51,126.56,16769.0,126.61,126.64,126.51,126.56,16769.0
2023-12-11 15:50:00,126.52,126.65,126.36,126.61,46274.0,126.52,126.65,126.36,126.61,46274.0
2023-12-11 15:55:00,126.61,126.76,126.56,126.67,110359.0,126.61,126.76,126.56,126.67,110359.0
2023-12-12 09:30:00,126.58,126.76,126.04,126.1,22444.0,126.58,126.76,126.04,126.1,22444.0
2023-12-12 09:35:00,126.01,126.08,125.65,125.69,5387.0,126.01,126.08,125.65,125.69,5387.0
2023-12-12 09:40:00,125.57,125.9,125.56,125.63,6377.0,125.57,125.9,125.56,125.63,6377.0
2023-12-12 09:45:00,125.67,126.25,125.66,126.18,5407.0,125.67,126.25,125.66,126.18,5407.0
2023-12-12 09:50:00,126.37,127.12,126.37,127.04,13901.0,126.37,127.12,126.37,127.04,13901.0
2023-12-12 09:55:00,127.0,127.0,126.77,126.84,3426.0,127.0,127.0,126.77,126.84,3426.0
2023-12-12 10:00:00,126.82,126.84,126.55,126.6,3762.0,126.82,126.84,126.55,126.6,3762.0
2023-12-12 10:05:00,126.65,126.89,126.64,126.79,8082.0,126.65,126.89,126.64,126.79,8082.0
2023-12-12 10:10:00,126.82,126.83,126.62,126.62,2075.0,126.82,126.83,126.62,126.62,2075.0
2023-12-12 10:15:00,126.7,126.7,126.57,126.58,1462.0,126.7,126.7,126.57,126.58,1462.0
2023-12-12 10:20:00,126.57,126.89,126.57,126.83,3018.0,126.57,126.89,126.57,126.83,3018.0
2023-12-12 10:25:00,126.82,126.87,126.69,126.72,3300.0,126.82,126.87,126.69,126.72,3300.0
2023-12-12 10:30:00,126.74,126.82,126.72,126.77,2656.0,126.74,126.82,126.72,126.77,2656.0
2023-12-12 10:35:00,126.73,126.88,126.7,126.82,6164.0,126.73,126.88,126.7,126.82,6164.0
2023-12-12 10:40:00,126.78,126.82,126.69,126.76,3835.0,126.78,126.82,126.69,126.76,3835.0
2023-12-12 10:45:00,126.79,126.84,126.74,126.78,4283.0,126.79,126.84,126.74,126.78,4283.0
2023-12-12 10:50:00,126.75,126.9,126.7,126.88,12959.0,126.75,126.9,126.7,126.88,12959.0
2023-12-12 10:55:00,126.88,127.08,126.87,126.97,5914.0,126.88,127.08,126.87,126.97,5914.0
2023-12-12 11:00:00,126.94,127.02,126.85,126.85,2283.0,126.94,127.02,126.85,126.85,2283.0
2023-12-12 11:05:00,126.8,126.8,126.63,126.69,5030.0,126.8,126.8,126.63,126.69,5030.0
2023-12-12 11:10:00,126.65,126.7,126.59,126.63,22445.0,126.65,126.7,126.59,126.63,22445.0
2023-12-12 11:15:00,126.6,126.82,126.58,126.79,9047.0,126.6,126.82,126.58,126.79,9047.0
2023-12-12 11:20:00,126.8,126.92,126.79,126.87,6883.0,126.8,126.92,126.79,126.87,6883.0
2023-12-12 11:25:00,126.86,126.88,126.79,126.88,3692.0,126.86,126.88,126.79,126.88,3692.0
2023-12-12 11:30:00,126.87,126.98,126.83,126.97,6945.0,126.87,126.98,126.83,126.97,6945.0
2023-12-12 11:35:00,126.94,126.97,126.88,126.96,3054.0,126.94,126.97,126.88,126.96,3054.0
2023-12-12 11:40:00,126.92,126.95,126.83,126.89,4531.0,126.92,126.95,126.83,126.89,4531.0
2023-12-12 11:45:00,126.92,127.11,126.9,126.93,13615.0,126.92,127.11,126.9,126.93,13615.0
2023-12-12 11:50:00,126.98,127.03,126.93,127.03,2550.0,126.98,127.03,126.93,127.03,2550.0
2023-12-12 11:55:00,127.02,127.05,126.66,126.88,22311.0,127.02,127.05,126.66,126.88,22311.0
2023-12-12 12:00:00,126.89,126.91,126.78,126.87,6957.0,126.89,126.91,126.78,126.87,6957.0
2023-12-12 12:05:00,126.9,127.07,126.9,127.0,5172.0,126.9,127.07,126.9,127.0,5172.0
2023-12-12 12:10:00,126.99,127.13,126.91,127.11,9215.0,126.99,127.13,126.91,127.11,9215.0
2023-12-12 12:15:00,127.13,127.18,126.96,126.99,1886.0,127.13,127.18,126.96,126.99,1886.0
2023-12-12 12:20:00,127.04,127.18,127.02,127.12,4143.0,127.04,127.18,127.02,127.12,4143.0
2023-12-12 12:25:00,127.13,127.17,127.08,127.08,2222.0,127.13,127.17,127.08,127.08,2222.0
2023-12-12 12:30:00,127.1,127.17,127.06,127.12,1692.0,127.1,127.17,127.06,127.12,1692.0
2023-12-12 12:35:00,127.11,127.17,127.06,127.12,4869.0,127.11,127.17,127.06,127.12,4869.0
2023-12-12 12:40:00,127.12,127.15,127.1,127.15,1611.0,127.12,127.15,127.1,127.15,1611.0
2023-12-12 12:45:00,127.13,127.16,127.09,127.09,6175.0,127.13,127.16,127.09,127.09,6175.0
2023-12-12 12:50:00,127.12,127.14,126.98,126.98,3947.0,127.12,127.14,126.98,126.98,3947.0
2023-12-12 12:55:00,126.9,126.9,126.87,126.87,1541.0,126.9,126.9,126.87,126.87,1541.0
2023-12-12 13:00:00,126.82,126.89,126.74,126.75,7991.0,126.82,126.89,126.74,126.75,7991.0
2023-12-12 13:05:00,126.72,126.72,126.46,126.48,1900.0,126.72,126.72,126.46,126.48,1900.0
2023-12-12 13:10:00,126.47,126.5,126.41,126.49,1803.0,126.47,126.5,126.41,126.49,1803.0
2023-12-12 13:15:00,126.53,126.57,126.48,126.48,2112.0,126.53,126.57,126.48,126.48,2112.0
2023-12-12 13:20:00,126.5,126.5,126.42,126.43,2000.0,126.5,126.5,126.42,126.43,2000.0
2023-12-12 13:25:00,126.43,126.49,126.33,126.49,3800.0,126.43,126.49,126.33,126.49,3800.0
2023-12-12 13:30:00,126.48,126.5,126.46,126.5,1800.0,126.48,126.5,126.46,126.5,1800.0
2023-12-12 13:35:00,126.51,126.52,126.3,126.4,2539.0,126.51,126.52,126.3,126.4,2539.0
2023-12-12 13:40:00,126.42,126.42,126.24,126.39,4146.0,126.42,126.42,126.24,126.39,4146.0
2023-12-12 13:45:00,126.4,126.4,126.25,126.3,1900.0,126.4,126.4,126.25,126.3,1900.0
2023-12-12 13:50:00,126.31,126.35,126.25,126.33,2321.0,126.31,126.35,126.25,126.33,2321.0
2023-12-12 13:55:00,126.31,126.31,126.25,126.28,1926.0,126.31,126.31,126.25,126.28,1926.0
2023-12-12 14:00:00,126.24,126.38,126.24,126.38,2200.0,126.24,126.38,126.24,126.38,2200.0
2023-12-12 14:05:00,126.32,126.32,126.19,126.24,3111.0,126.32,126.32,126.19,126.24,3111.0
2023-12-12 14:10:00,126.26,126.4,126.24,126.4,2953.0,126.26,126.4,126.24,126.4,2953.0
2023-12-12 14:15:00,126.42,126.47,126.42,126.46,2300.0,126.42,126.47,126.42,126.46,2300.0
2023-12-12 14:20:00,126.46,126.61,126.42,126.61,4160.0,126.46,126.61,126.42,126.61,4160.0
2023-12-12 14:25:00,126.58,126.6,126.47,126.6,4198.0,126.58,126.6,126.47,126.6,4198.0
2023-12-12 14:30:00,126.58,126.67,126.56,126.61,8948.0,126.58,126.67,126.56,126.61,8948.0
2023-12-12 14:35:00,126.6,126.67,126.57,126.6,5226.0,126.6,126.67,126.57,126.6,5226.0
2023-12-12 14:40:00,126.61,126.61,126.51,126.54,2800.0,126.61,126.61,126.51,126.54,2800.0
2023-12-12 14:45:00,126.58,126.64,126.52,126.56,3486.0,126.58,126.64,126.52,126.56,3486.0
2023-12-12 14:50:00,126.57,126.61,126.55,126.61,2910.0,126.57,126.61,126.55,126.61,2910.0
2023-12-12 14:55:00,126.62,126.7,126.61,126.69,4844.0,126.62,126.7,126.61,126.69,4844.0
2023-12-12 15:00:00,126.69,126.79,126.67,126.79,6284.0,126.69,126.79,126.67,126.79,6284.0
2023-12-12 15:05:00,126.78,126.82,126.63,126.82,6696.0,126.78,126.82,126.63,126.82,6696.0
2023-12-12 15:10:00,126.8,126.85,126.7,126.81,21071.0,126.8,126.85,126.7,126.81,21071.0
2023-12-12 15:15:00,126.78,126.91,126.56,126.56,5215.0,126.78,126.91,126.56,126.56,5215.0
2023-12-12 15:20:00,126.58,126.63,126.57,126.62,4370.0,126.58,126.63,126.57,126.62,4370.0
2023-12-12 15:25:00,126.59,126.69,126.53,126.58,6000.0,126.59,126.69,126.53,126.58,6000.0
2023-12-12 15:30:00,126.58,126.64,126.52,126.6,5778.0,126.58,126.64,126.52,126.6,5778.0
2023-12-12 15:35:00,126.6,126.6,126.51,126.56,5075.0,126.6,126.6,126.51,126.56,5075.0
2023-12-12 15:40:00,126.57,126.71,126.56,126.68,7523.0,126.57,126.71,126.56,126.68,7523.0
2023-12-12 15:45:00,126.68,126.74,126.57,126.63,10081.0,126.68,126.74,126.57,126.63,10081.0
2023-12-12 15:50:00,126.58,126.8,126.55,126.8,24574.0,126.58,126.8,126.55,126.8,24574.0
2023-12-12 15:55:00,126.8,126.95,126.77,126.95,116050.0,126.8,126.95,126.77,126.95,116050.0
2023-12-13 09:30:00,127.32,127.88,126.74,126.81,28878.0,127.32,127.88,126.74,126.81,28878.0
2023-12-13 09:35:00,126.8,126.8,126.2,126.21,3730.0,126.8,126.8,126.2,126.21,3730.0
2023-12-13 09:40:00,126.37,126.54,126.37,126.43,1413.0,126.37,126.54,126.37,126.43,1413.0
2023-12-13 09:45:00,126.5,126.97,126.48,126.96,3105.0,126.5,126.97,126.48,126.96,3105.0
2023-12-13 09:50:00,126.87,126.91,126.61,126.62,1526.0,126.87,126.91,126.61,126.62,1526.0
2023-12-13 09:55:00,126.56,126.74,126.56,126.69,2606.0,126.56,126.74,126.56,126.69,2606.0
2023-12-13 10:00:00,126.71,126.98,126.7,126.91,2795.0,126.71,126.98,126.7,126.91,2795.0
2023-12-13 10:05:00,126.91,127.0,126.83,126.92,3069.0,126.91,127.0,126.83,126.92,3069.0
2023-12-13 10:10:00,126.94,127.21,126.94,127.21,1800.0,126.94,127.21,126.94,127.21,1800.0
2023-12-13 10:15:00,127.19,127.22,127.04,127.04,2672.0,127.19,127.22,127.04,127.04,2672.0
2023-12-13 10:20:00,126.98,127.0,126.81,126.97,2113.0,126.98,127.0,126.81,126.97,2113.0
2023-12-13 10:25:00,126.96,127.04,126.94,127.0,3943.0,126.96,127.04,126.94,127.0,3943.0
2023-12-13 10:30:00,126.91,126.92,126.87,126.9,8008.0,126.91,126.92,126.87,126.9,8008.0
2023-12-13 10:35:00,126.84,126.84,126.74,126.75,3536.0,126.84,126.84,126.74,126.75,3536.0
2023-12-13 10:40:00,126.79,126.97,126.79,126.88,4000.0,126.79,126.97,126.79,126.88,4000.0
2023-12-13 10:45:00,126.88,127.06,126.87,127.06,6041.0,126.88,127.06,126.87,127.06,6041.0
2023-12-13 10:50:00,127.06,127.2,127.04,127.1,5279.0,127.06,127.2,127.04,127.1,5279.0
2023-12-13 10:55:00,127.1,127.16,127.03,127.06,3612.0,127.1,127.16,127.03,127.06,3612.0
2023-12-13 11:00:00,127.1,127.23,127.1,127.15,3864.0,127.1,127.23,127.1,127.15,3864.0
2023-12-13 11:05:00,127.12,127.16,127.06,127.1,2802.0,127.12,127.16,127.06,127.1,2802.0
2023-12-13 11:10:00,127.13,127.21,127.08,127.09,4523.0,127.13,127.21,127.08,127.09,4523.0
2023-12-13 11:15:00,127.11,127.14,127.04,127.11,1800.0,127.11,127.14,127.04,127.11,1800.0
2023-12-13 11:20:00,127.15,127.18,127.1,127.1,2796.0,127.15,127.18,127.1,127.1,2796.0
2023-12-13 11:25:00,126.97,127.11,126.96,127.07,2967.0,126.97,127.11,126.96,127.07,2967.0
2023-12-13 11:30:00,127.05,127.05,126.95,127.04,2800.0,127.05,127.05,126.95,127.04,2800.0
2023-12-13 11:35:00,126.98,127.1,126.93,126.97,3180.0,126.98,127.1,126.93,126.97,3180.0
2023-12-13 11:40:00,126.93,127.05,126.93,127.0,8946.0,126.93,127.05,126.93,127.0,8946.0
2023-12-13 11:45:00,127.02,127.12,126.96,127.11,9706.0,127.02,127.12,126.96,127.11,9706.0
2023-12-13 11:50:00,127.09,127.2,127.09,127.1,6022.0,127.09,127.2,127.09,127.1,6022.0
2023-12-13 11:55:00,127.17,127.21,127.13,127.17,2212.0,127.17,127.21,127.13,127.17,2212.0
2023-12-13 12:00:00,127.18,127.18,127.01,127.06,3612.0,127.18,127.18,127.01,127.06,3612.0
2023-12-13 12:05:00,127.06,127.09,127.05,127.09,1900.0,127.06,127.09,127.05,127.09,1900.0
2023-12-13 12:10:00,127.1,127.13,127.06,127.13,2047.0,127.1,127.13,127.06,127.13,2047.0
2023-12-13 12:15:00,127.11,127.24,127.1,127.18,6298.0,127.11,127.24,127.1,127.18,6298.0
2023-12-13 12:20:00,127.18,127.27,127.18,127.23,1785.0,127.18,127.27,127.18,127.23,1785.0
2023-12-13 12:25:00,127.28,127.28,127.2,127.24,2024.0,127.28,127.28,127.2,127.24,2024.0
2023-12-13 12:30:00,127.25,127.35,127.24,127.35,2000.0,127.25,127.35,127.24,127.35,2000.0
2023-12-13 12:35:00,127.36,127.47,127.36,127.42,5074.0,127.36,127.47,127.36,127.42,5074.0
2023-12-13 12:40:00,127.46,127.49,127.35,127.45,2403.0,127.46,127.49,127.35,127.45,2403.0
2023-12-13 12:45:00,127.47,127.47,127.35,127.38,3352.0,127.47,127.47,127.35,127.38,3352.0
2023-12-13 12:50:00,127.39,127.51,127.38,127.49,3130.0,127.39,127.51,127.38,127.49,3130.0
2023-12-13 12:55:00,127.53,127.62,127.52,127.61,2902.0,127.53,127.62,127.52,127.61,2902.0
2023-12-13 13:00:00,127.56,127.57,127.53,127.53,1000.0,127.56,127.57,127.53,127.53,1000.0
2023-12-13 13:05:00,127.57,127.6,127.53,127.56,2750.0,127.57,127.6,127.53,127.56,2750.0
2023-12-13 13:10:00,127.57,127.64,127.56,127.62,6791.0,127.57,127.64,127.56,127.62,6791.0
2023-12-13 13:15:00,127.61,127.64,127.57,127.59,5426.0,127.61,127.64,127.57,127.59,5426.0
2023-12-13 13:20:00,127.61,127.62,127.56,127.56,2182.0,127.61,127.62,127.56,127.56,2182.0
2023-12-13 13:25:00,127.62,127.86,127.62,127.86,2102.0,127.62,127.86,127.62,127.86,2102.0
2023-12-13 13:30:00,127.86,127.88,127.81,127.83,2689.0,127.86,127.88,127.81,127.83,2689.0
2023-12-13 13:35:00,127.85,127.88,127.82,127.88,3273.0,127.85,127.88,127.82,127.88,3273.0
2023-12-13 13:40:00,127.89,127.94,127.84,127.91,4280.0,127.89,127.94,127.84,127.91,4280.0
2023-12-13 13:45:00,127.93,127.93,127.83,127.83,3114.0,127.93,127.93,127.83,127.83,3114.0
2023-12-13 13:50:00,127.88,127.92,127.81,127.91,5276.0,127.88,127.92,127.81,127.91,5276.0
2023-12-13 13:55:00,127.93,127.98,127.81,127.82,3149.0,127.93,127.98,127.81,127.82,3149.0
2023-12-13 14:00:00,127.89,128.36,127.89,128.36,11984.0,127.89,128.36,127.89,128.36,11984.0
2023-12-13 14:05:00,128.36,128.69,128.35,128.62,4182.0,128.36,128.69,128.35,128.62,4182.0
2023-12-13 14:10:00,128.66,128.7,128.46,128.49,3103.0,128.66,128.7,128.46,128.49,3103.0
2023-12-13 14:15:00,128.42,128.63,128.34,128.58,7143.0,128.42,128.63,128.34,128.58,7143.0
2023-12-13 14:20:00,128.64,128.75,128.64,128.64,5410.0,128.64,128.75,128.64,128.64,5410.0
2023-12-13 14:25:00,128.69,128.84,128.61,128.84,4933.0,128.69,128.84,128.61,128.84,4933.0
2023-12-13 14:30:00,128.86,129.04,128.74,129.04,9330.0,128.86,129.04,128.74,129.04,9330.0
2023-12-13 14:35:00,129.05,129.24,129.02,129.15,12553.0,129.05,129.24,129.02,129.15,12553.0
2023-12-13 14:40:00,129.22,129.44,129.2,129.32,5246.0,129.22,129.44,129.2,129.32,5246.0
2023-12-13 14:45:00,129.45,129.7,129.45,129.55,7989.0,129.45,129.7,129.45,129.55,7989.0
2023-12-13 14:50:00,129.56,129.85,129.51,129.74,7938.0,129.56,129.85,129.51,129.74,7938.0
2023-12-13 14:55:00,129.82,129.97,129.79,129.9,6696.0,129.82,129.97,129.79,129.9,6696.0
2023-12-13 15:00:00,129.91,130.45,129.89,130.45,24834.0,129.91,130.45,129.89,130.45,24834.0
2023-12-13 15:05:00,130.43,130.43,129.98,130.02,13439.0,130.43,130.43,129.98,130.02,13439.0
2023-12-13 15:10:00,130.0,130.0,129.56,129.65,29438.0,130.0,130.0,129.56,129.65,29438.0
2023-12-13 15:15:00,129.58,129.93,129.58,129.73,14700.0,129.58,129.93,129.58,129.73,14700.0
2023-12-13 15:20:00,129.75,129.98,129.75,129.92,19868.0,129.75,129.98,129.75,129.92,19868.0
2023-12-13 15:25:00,129.92,130.04,129.7,130.03,12051.0,129.92,130.04,129.7,130.03,12051.0
2023-12-13 15:30:00,130.02,130.31,130.01,130.28,15043.0,130.02,130.31,130.01,130.28,15043.0
2023-12-13 15:35:00,130.32,130.6,130.32,130.57,26487.0,130.32,130.6,130.32,130.57,26487.0
2023-12-13 15:40:00,130.62,130.62,130.18,130.3,19175.0,130.62,130.62,130.18,130.3,19175.0
2023-12-13 15:45:00,130.32,130.42,130.2,130.26,21312.0,130.32,130.42,130.2,130.26,21312.0
2023-12-13 15:50:00,130.3,130.38,130.14,130.38,27641.0,130.3,130.38,130.14,130.38,27641.0
2023-12-13 15:55:00,130.34,130.52,130.3,130.5,79373.0,130.34,130.52,130.3,130.5,79373.0
2023-12-14 09:30:00,131.56,132.47,131.29,132.25,21096.0,131.56,132.47,131.29,132.25,21096.0
2023-12-14 09:35:00,132.49,132.76,132.06,132.17,11653.0,132.49,132.76,132.06,132.17,11653.0
2023-12-14 09:40:00,132.14,132.14,131.41,131.46,11933.0,132.14,132.14,131.41,131.46,11933.0
2023-12-14 09:45:00,131.71,131.71,130.6,130.65,11422.0,131.71,131.71,130.6,130.65,11422.0
2023-12-14 09:50:00,130.58,130.75,130.19,130.58,16848.0,130.58,130.75,130.19,130.58,16848.0
2023-12-14 09:55:00,130.58,130.76,130.53,130.76,5010.0,130.58,130.76,130.53,130.76,5010.0
2023-12-14 10:00:00,130.86,130.86,130.48,130.66,7584.0,130.86,130.86,130.48,130.66,7584.0
2023-12-14 10:05:00,130.61,131.03,130.6,130.86,14410.0,130.61,131.03,130.6,130.86,14410.0
2023-12-14 10:10:00,130.87,130.87,130.24,130.44,8816.0,130.87,130.87,130.24,130.44,8816.0
2023-12-14 10:15:00,130.42,130.78,130.35,130.77,8586.0,130.42,130.78,130.35,130.77,8586.0
2023-12-14 10:20:00,130.68,130.83,130.68,130.8,10709.0,130.68,130.83,130.68,130.8,10709.0
2023-12-14 10:25:00,130.89,131.27,130.89,131.02,5434.0,130.89,131.27,130.89,131.02,5434.0
2023-12-14 10:30:00,130.87,131.07,130.8,131.0,4197.0,130.87,131.07,130.8,131.0,4197.0
2023-12-14 10:35:00,130.94,130.94,130.72,130.94,3540.0,130.94,130.94,130.72,130.94,3540.0
2023-12-14 10:40:00,130.94,130.95,130.79,130.91,3702.0,130.94,130.95,130.79,130.91,3702.0
2023-12-14 10:45:00,130.87,131.0,130.75,131.0,8501.0,130.87,131.0,130.75,131.0,8501.0
2023-12-14 10:50:00,130.95,131.65,130.95,131.51,14693.0,130.95,131.65,130.95,131.51,14693.0
2023-12-14 10:55:00,131.49,131.54,131.28,131.42,7524.0,131.49,131.54,131.28,131.42,7524.0
2023-12-14 11:00:00,131.36,131.48,131.14,131.31,8871.0,131.36,131.48,131.14,131.31,8871.0
2023-12-14 11:05:00,131.29,131.31,131.12,131.19,6969.0,131.29,131.31,131.12,131.19,6969.0
2023-12-14 11:10:00,131.25,131.5,130.91,130.91,13596.0,131.25,131.5,130.91,130.91,13596.0
2023-12-14 11:15:00,130.91,131.09,130.9,131.09,4546.0,130.91,131.09,130.9,131.09,4546.0
2023-12-14 11:20:00,131.08,131.15,130.91,130.94,6455.0,131.08,131.15,130.91,130.94,6455.0
2023-12-14 11:25:00,130.88,131.0,130.86,130.98,8327.0,130.88,131.0,130.86,130.98,8327.0
2023-12-14 11:30:00,130.95,131.01,130.7,130.7,5406.0,130.95,131.01,130.7,130.7,5406.0
2023-12-14 11:35:00,130.71,130.76,130.52,130.75,5821.0,130.71,130.76,130.52,130.75,5821.0
2023-12-14 11:40:00,130.68,130.84,130.67,130.68,3629.0,130.68,130.84,130.67,130.68,3629.0
2023-12-14 11:45:00,130.64,130.74,130.55,130.62,5939.0,130.64,130.74,130.55,130.62,5939.0
2023-12-14 11:50:00,130.59,130.66,130.54,130.59,5815.0,130.59,130.66,130.54,130.59,5815.0
2023-12-14 11:55:00,130.6,130.78,130.54,130.72,6116.0,130.6,130.78,130.54,130.72,6116.0
2023-12-14 12:00:00,130.74,130.76,130.49,130.58,7084.0,130.74,130.76,130.49,130.58,7084.0
2023-12-14 12:05:00,130.58,130.78,130.57,130.72,2886.0,130.58,130.78,130.57,130.72,2886.0
2023-12-14 12:10:00,130.72,130.9,130.62,130.9,4633.0,130.72,130.9,130.62,130.9,4633.0
2023-12-14 12:15:00,130.88,131.02,130.75,130.8,6855.0,130.88,131.02,130.75,130.8,6855.0
2023-12-14 12:20:00,130.79,130.82,130.55,130.56,3717.0,130.79,130.82,130.55,130.56,3717.0
2023-12-14 12:25:00,130.61,130.62,130.43,130.57,4206.0,130.61,130.62,130.43,130.57,4206.0
2023-12-14 12:30:00,130.56,130.6,130.51,130.59,4920.0,130.56,130.6,130.51,130.59,4920.0
2023-12-14 12:35:00,130.63,130.63,130.46,130.56,2968.0,130.63,130.63,130.46,130.56,2968.0
2023-12-14 12:40:00,130.59,130.62,130.54,130.57,2982.0,130.59,130.62,130.54,130.57,2982.0
2023-12-14 12:45:00,130.56,130.76,130.56,130.76,1887.0,130.56,130.76,130.56,130.76,1887.0
2023-12-14 12:50:00,130.77,130.81,130.64,130.66,4530.0,130.77,130.81,130.64,130.66,4530.0
2023-12-14 12:55:00,130.64,130.64,130.27,130.32,4792.0,130.64,130.64,130.27,130.32,4792.0
2023-12-14 13:00:00,130.28,130.28,129.88,129.93,8635.0,130.28,130.28,129.88,129.93,8635.0
2023-12-14 13:05:00,129.97,129.98,129.85,129.85,2629.0,129.97,129.98,129.85,129.85,2629.0
2023-12-14 13:10:00,129.95,130.22,129.95,130.09,6007.0,129.95,130.22,129.95,130.09,6007.0
2023-12-14 13:15:00,130.15,130.22,130.09,130.18,8891.0,130.15,130.22,130.09,130.18,8891.0
2023-12-14 13:20:00,130.19,130.34,130.1,130.11,5664.0,130.19,130.34,130.1,130.11,5664.0
2023-12-14 13:25:00,130.09,130.14,129.7,129.71,4314.0,130.09,130.14,129.7,129.71,4314.0
2023-12-14 13:30:00,129.69,129.82,129.69,129.8,1500.0,129.69,129.82,129.69,129.8,1500.0
2023-12-14 13:35:00,129.85,129.85,129.65,129.69,5028.0,129.85,129.85,129.65,129.69,5028.0
2023-12-14 13:40:00,129.68,129.7,129.52,129.54,7993.0,129.68,129.7,129.52,129.54,7993.0
2023-12-14 13:45:00,129.53,129.55,129.18,129.19,6787.0,129.53,129.55,129.18,129.19,6787.0
2023-12-14 13:50:00,129.15,129.36,128.99,129.04,10989.0,129.15,129.36,128.99,129.04,10989.0
2023-12-14 13:55:00,129.13,129.43,129.13,129.37,8842.0,129.13,129.43,129.13,129.37,8842.0
2023-12-14 14:00:00,129.41,129.75,129.41,129.7,6624.0,129.41,129.75,129.41,129.7,6624.0
2023-12-14 14:05:00,129.75,130.01,129.72,129.82,7642.0,129.75,130.01,129.72,129.82,7642.0
2023-12-14 14:10:00,129.77,129.93,129.72,129.89,3611.0,129.77,129.93,129.72,129.89,3611.0
2023-12-14 14:15:00,129.9,130.01,129.86,129.96,2643.0,129.9,130.01,129.86,129.96,2643.0
2023-12-14 14:20:00,129.91,129.94,129.82,129.88,2889.0,129.91,129.94,129.82,129.88,2889.0
2023-12-14 14:25:00,129.9,129.98,129.89,129.93,6110.0,129.9,129.98,129.89,129.93,6110.0
2023-12-14 14:30:00,129.93,129.95,129.87,129.92,4346.0,129.93,129.95,129.87,129.92,4346.0
2023-12-14 14:35:00,129.94,130.02,129.88,129.97,4292.0,129.94,130.02,129.88,129.97,4292.0
2023-12-14 14:40:00,129.97,130.02,129.92,130.02,7223.0,129.97,130.02,129.92,130.02,7223.0
2023-12-14 14:45:00,130.03,130.05,129.83,129.9,8098.0,130.03,130.05,129.83,129.9,8098.0
2023-12-14 14:50:00,129.9,129.93,129.85,129.93,3818.0,129.9,129.93,129.85,129.93,3818.0
2023-12-14 14:55:00,129.97,130.02,129.86,129.95,10288.0,129.97,130.02,129.86,129.95,10288.0
2023-12-14 15:00:00,129.97,130.04,129.92,129.92,10481.0,129.97,130.04,129.92,129.92,10481.0
2023-12-14 15:05:00,129.94,129.97,129.82,129.89,6696.0,129.94,129.97,129.82,129.89,6696.0
2023-12-14 15:10:00,129.89,130.02,129.79,129.81,9851.0,129.89,130.02,129.79,129.81,9851.0
2023-12-14 15:15:00,129.79,129.82,129.71,129.75,11906.0,129.79,129.82,129.71,129.75,11906.0
2023-12-14 15:20:00,129.75,129.91,129.75,129.82,5885.0,129.75,129.91,129.75,129.82,5885.0
2023-12-14 15:25:00,129.86,129.92,129.77,129.77,5254.0,129.86,129.92,129.77,129.77,5254.0
2023-12-14 15:30:00,129.79,129.98,129.79,129.85,10819.0,129.79,129.98,129.79,129.85,10819.0
2023-12-14 15:35:00,129.85,129.95,129.81,129.93,5997.0,129.85,129.95,129.81,129.93,5997.0
2023-12-14 15:40:00,129.95,129.99,129.73,129.82,7992.0,129.95,129.99,129.73,129.82,7992.0
2023-12-14 15:45:00,129.83,129.9,129.6,129.68,7180.0,129.83,129.9,129.6,129.68,7180.0
2023-12-14 15:50:00,129.65,129.92,129.5,129.91,25340.0,129.65,129.92,129.5,129.91,25340.0
2023-12-14 15:55:00,129.92,129.92,129.76,129.85,64934.0,129.92,129.92,129.76,129.85,64934.0
2023-12-15 09:30:00,130.16,130.71,129.84,130.38,363612.0,130.16,130.71,129.84,130.38,363612.0
2023-12-15 09:35:00,130.16,130.16,129.43,129.43,5469.0,130.16,130.16,129.43,129.43,5469.0
2023-12-15 09:40:00,129.52,129.61,129.17,129.49,4618.0,129.52,129.61,129.17,129.49,4618.0
2023-12-15 09:45:00,129.28,129.44,129.12,129.38,4158.0,129.28,129.44,129.12,129.38,4158.0
2023-12-15 09:50:00,129.41,129.45,128.92,129.45,5588.0,129.41,129.45,128.92,129.45,5588.0
2023-12-15 09:55:00,129.44,130.21,129.44,129.93,24656.0,129.44,130.21,129.44,129.93,24656.0
2023-12-15 10:00:00,130.07,130.46,130.04,130.26,22645.0,130.07,130.46,130.04,130.26,22645.0
2023-12-15 10:05:00,130.2,130.2,129.99,130.1,4955.0,130.2,130.2,129.99,130.1,4955.0
2023-12-15 10:10:00,130.16,130.23,129.91,130.11,7591.0,130.16,130.23,129.91,130.11,7591.0
2023-12-15 10:15:00,130.12,130.24,130.01,130.05,5143.0,130.12,130.24,130.01,130.05,5143.0
2023-12-15 10:20:00,129.99,130.26,129.99,130.26,4830.0,129.99,130.26,129.99,130.26,4830.0
2023-12-15 10:25:00,130.28,130.52,130.26,130.5,5003.0,130.28,130.52,130.26,130.5,5003.0
2023-12-15 10:30:00,130.51,130.65,130.44,130.56,6717.0,130.51,130.65,130.44,130.56,6717.0
2023-12-15 10:35:00,130.55,130.68,130.54,130.57,5490.0,130.55,130.68,130.54,130.57,5490.0
2023-12-15 10:40:00,130.61,130.61,130.43,130.44,4796.0,130.61,130.61,130.43,130.44,4796.0
2023-12-15 10:45:00,130.43,130.53,130.33,130.48,4483.0,130.43,130.53,130.33,130.48,4483.0
2023-12-15 10:50:00,130.47,130.57,130.43,130.44,18461.0,130.47,130.57,130.43,130.44,18461.0
2023-12-15 10:55:00,130.45,130.75,130.44,130.66,4805.0,130.45,130.75,130.44,130.66,4805.0
2023-12-15 11:00:00,130.7,130.86,130.61,130.81,6337.0,130.7,130.86,130.61,130.81,6337.0
2023-12-15 11:05:00,130.84,131.21,130.84,131.21,25140.0,130.84,131.21,130.84,131.21,25140.0
2023-12-15 11:10:00,131.27,131.57,131.2,131.52,14911.0,131.27,131.57,131.2,131.52,14911.0
2023-12-15 11:15:00,131.54,131.67,131.28,131.28,16312.0,131.54,131.67,131.28,131.28,16312.0
2023-12-15 11:20:00,131.28,131.3,131.2,131.21,16162.0,131.28,131.3,131.2,131.21,16162.0
2023-12-15 11:25:00,131.25,131.4,131.23,131.25,5991.0,131.25,131.4,131.23,131.25,5991.0
2023-12-15 11:30:00,131.35,131.61,131.31,131.57,6876.0,131.35,131.61,131.31,131.57,6876.0
2023-12-15 11:35:00,131.62,131.68,131.53,131.53,6848.0,131.62,131.68,131.53,131.53,6848.0
2023-12-15 11:40:00,131.54,131.54,131.28,131.39,4029.0,131.54,131.54,131.28,131.39,4029.0
2023-12-15 11:45:00,131.39,131.4,131.17,131.19,12838.0,131.39,131.4,131.17,131.19,12838.0
2023-12-15 11:50:00,131.19,131.26,131.09,131.17,8374.0,131.19,131.26,131.09,131.17,8374.0
2023-12-15 11:55:00,131.12,131.35,131.08,131.3,5260.0,131.12,131.35,131.08,131.3,5260.0
2023-12-15 12:00:00,131.32,131.49,131.15,131.16,6395.0,131.32,131.49,131.15,131.16,6395.0
2023-12-15 12:05:00,131.21,131.49,131.21,131.45,4635.0,131.21,131.49,131.21,131.45,4635.0
2023-12-15 12:10:00,131.48,131.61,131.44,131.44,19729.0,131.48,131.61,131.44,131.44,19729.0
2023-12-15 12:15:00,131.3,131.42,131.29,131.32,4290.0,131.3,131.42,131.29,131.32,4290.0
2023-12-15 12:20:00,131.28,131.4,131.28,131.3,4377.0,131.28,131.4,131.28,131.3,4377.0
2023-12-15 12:25:00,131.32,131.33,131.15,131.21,4349.0,131.32,131.33,131.15,131.21,4349.0
2023-12-15 12:30:00,131.25,131.28,131.19,131.27,2358.0,131.25,131.28,131.19,131.27,2358.0
2023-12-15 12:35:00,131.26,131.29,131.17,131.24,2780.0,131.26,131.29,131.17,131.24,2780.0
2023-12-15 12:40:00,131.25,131.25,131.06,131.16,3900.0,131.25,131.25,131.06,131.16,3900.0
2023-12-15 12:45:00,131.13,131.21,131.04,131.21,5226.0,131.13,131.21,131.04,131.21,5226.0
2023-12-15 12:50:00,131.21,131.24,131.13,131.19,7274.0,131.21,131.24,131.13,131.19,7274.0
2023-12-15 12:55:00,131.19,131.21,131.07,131.08,3700.0,131.19,131.21,131.07,131.08,3700.0
2023-12-15 13:00:00,131.08,131.19,131.06,131.16,6527.0,131.08,131.19,131.06,131.16,6527.0
2023-12-15 13:05:00,131.17,131.18,130.9,130.96,6775.0,131.17,131.18,130.9,130.96,6775.0
2023-12-15 13:10:00,130.98,131.04,130.9,130.9,3689.0,130.98,131.04,130.9,130.9,3689.0
2023-12-15 13:15:00,130.88,130.97,130.83,130.93,3744.0,130.88,130.97,130.83,130.93,3744.0
2023-12-15 13:20:00,130.93,131.08,130.93,131.04,3197.0,130.93,131.08,130.93,131.04,3197.0
2023-12-15 13:25:00,131.03,131.03,130.9,130.95,4502.0,131.03,131.03,130.9,130.95,4502.0
2023-12-15 13:30:00,131.02,131.06,130.87,130.93,4747.0,131.02,131.06,130.87,130.93,4747.0
2023-12-15 13:35:00,130.97,131.04,130.79,130.83,7463.0,130.97,131.04,130.79,130.83,7463.0
2023-12-15 13:40:00,130.84,130.87,130.73,130.8,13434.0,130.84,130.87,130.73,130.8,13434.0
2023-12-15 13:45:00,130.82,131.13,130.77,131.13,7583.0,130.82,131.13,130.77,131.13,7583.0
2023-12-15 13:50:00,131.14,131.14,130.96,130.99,4973.0,131.14,131.14,130.96,130.99,4973.0
2023-12-15 13:55:00,131.06,131.08,130.93,131.06,4379.0,131.06,131.08,130.93,131.06,4379.0
2023-12-15 14:00:00,131.02,131.06,130.97,131.04,4390.0,131.02,131.06,130.97,131.04,4390.0
2023-12-15 14:05:00,131.02,131.02,130.84,130.96,5284.0,131.02,131.02,130.84,130.96,5284.0
2023-12-15 14:10:00,131.0,131.12,130.97,131.08,5644.0,131.0,131.12,130.97,131.08,5644.0
2023-12-15 14:15:00,131.11,131.29,131.11,131.19,26867.0,131.11,131.29,131.11,131.19,26867.0
2023-12-15 14:20:00,131.18,131.25,131.1,131.1,5944.0,131.18,131.25,131.1,131.1,5944.0
2023-12-15 14:25:00,131.14,131.14,131.04,131.04,3126.0,131.14,131.14,131.04,131.04,3126.0
2023-12-15 14:30:00,131.02,131.13,131.02,131.12,4959.0,131.02,131.13,131.02,131.12,4959.0
2023-12-15 14:35:00,131.12,131.18,131.06,131.18,5006.0,131.12,131.18,131.06,131.18,5006.0
2023-12-15 14:40:00,131.19,131.31,131.13,131.2,5685.0,131.19,131.31,131.13,131.2,5685.0
2023-12-15 14:45:00,131.22,131.23,131.02,131.06,2929.0,131.22,131.23,131.02,131.06,2929.0
2023-12-15 14:50:00,131.08,131.08,131.01,131.03,2353.0,131.08,131.08,131.01,131.03,2353.0
2023-12-15 14:55:00,131.04,131.04,130.94,130.99,6395.0,131.04,131.04,130.94,130.99,6395.0
2023-12-15 15:00:00,130.99,131.04,130.93,130.93,5692.0,130.99,131.04,130.93,130.93,5692.0
2023-12-15 15:05:00,130.92,130.92,130.78,130.79,12349.0,130.92,130.92,130.78,130.79,12349.0
2023-12-15 15:10:00,130.83,130.84,130.75,130.75,9753.0,130.83,130.84,130.75,130.75,9753.0
2023-12-15 15:15:00,130.73,130.92,130.73,130.91,6131.0,130.73,130.92,130.73,130.91,6131.0
2023-12-15 15:20:00,130.9,130.9,130.78,130.8,11279.0,130.9,130.9,130.78,130.8,11279.0
2023-12-15 15:25:00,130.81,130.89,130.78,130.87,15541.0,130.81,130.89,130.78,130.87,15541.0
2023-12-15 15:30:00,130.9,131.02,130.88,131.0,28090.0,130.9,131.02,130.88,131.0,28090.0
2023-12-15 15:35:00,131.0,131.04,130.92,131.03,27071.0,131.0,131.04,130.92,131.03,27071.0
2023-12-15 15:40:00,131.04,131.05,130.94,130.94,24027.0,131.04,131.05,130.94,130.94,24027.0
2023-12-15 15:45:00,130.96,131.02,130.91,130.96,22118.0,130.96,131.02,130.91,130.96,22118.0
2023-12-15 15:50:00,130.94,131.07,130.8,131.02,79264.0,130.94,131.07,130.8,131.02,79264.0
2023-12-15 15:55:00,131.04,131.15,130.78,130.83,116205.0,131.04,131.15,130.78,130.83,116205.0
2023-12-18 09:30:00,131.35,131.35,130.28,130.98,20438.0,131.35,131.35,130.28,130.98,20438.0
2023-12-18 09:35:00,130.84,131.25,130.53,131.15,5293.0,130.84,131.25,130.53,131.15,5293.0
2023-12-18 09:40:00,131.07,131.26,130.74,130.97,5684.0,131.07,131.26,130.74,130.97,5684.0
2023-12-18 09:45:00,131.0,131.02,130.82,130.91,5047.0,131.0,131.02,130.82,130.91,5047.0
2023-12-18 09:50:00,130.97,130.98,130.56,130.56,3985.0,130.97,130.98,130.56,130.56,3985.0
2023-12-18 09:55:00,130.56,130.56,130.22,130.33,6041.0,130.56,130.56,130.22,130.33,6041.0
2023-12-18 10:00:00,130.34,130.77,130.34,130.73,2600.0,130.34,130.77,130.34,130.73,2600.0
2023-12-18 10:05:00,130.71,130.92,130.66,130.84,4985.0,130.71,130.92,130.66,130.84,4985.0
2023-12-18 10:10:00,130.86,130.88,130.54,130.69,3841.0,130.86,130.88,130.54,130.69,3841.0
2023-12-18 10:15:00,130.72,130.98,130.7,130.95,5537.0,130.72,130.98,130.7,130.95,5537.0
2023-12-18 10:20:00,131.01,131.01,130.84,130.94,9185.0,131.01,131.01,130.84,130.94,9185.0
2023-12-18 10:25:00,131.0,131.01,130.82,130.97,4735.0,131.0,131.01,130.82,130.97,4735.0
2023-12-18 10:30:00,130.97,131.0,130.72,130.87,5250.0,130.97,131.0,130.72,130.87,5250.0
2023-12-18 10:35:00,130.86,130.93,130.77,130.85,4651.0,130.86,130.93,130.77,130.85,4651.0
2023-12-18 10:40:00,130.84,130.98,130.76,130.98,9363.0,130.84,130.98,130.76,130.98,9363.0
2023-12-18 10:45:00,130.98,131.15,130.96,130.96,14653.0,130.98,131.15,130.96,130.96,14653.0
2023-12-18 10:50:00,131.0,131.0,130.74,130.79,15939.0,131.0,131.0,130.74,130.79,15939.0
2023-12-18 10:55:00,130.8,130.91,130.8,130.91,2030.0,130.8,130.91,130.8,130.91,2030.0
2023-12-18 11:00:00,130.95,130.97,130.7,130.73,3987.0,130.95,130.97,130.7,130.73,3987.0
2023-12-18 11:05:00,130.85,130.89,130.67,130.73,11205.0,130.85,130.89,130.67,130.73,11205.0
2023-12-18 11:10:00,130.73,130.88,130.6,130.72,7104.0,130.73,130.88,130.6,130.72,7104.0
2023-12-18 11:15:00,130.79,130.98,130.68,130.98,2851.0,130.79,130.98,130.68,130.98,2851.0
2023-12-18 11:20:00,130.93,131.08,130.89,131.01,7289.0,130.93,131.08,130.89,131.01,7289.0
2023-12-18 11:25:00,131.0,131.18,131.0,131.06,3478.0,131.0,131.18,131.0,131.06,3478.0
2023-12-18 11:30:00,131.1,131.18,131.02,131.15,8020.0,131.1,131.18,131.02,131.15,8020.0
2023-12-18 11:35:00,131.16,131.16,131.02,131.03,3100.0,131.16,131.16,131.02,131.03,3100.0
2023-12-18 11:40:00,131.02,131.04,130.84,130.91,4900.0,131.02,131.04,130.84,130.91,4900.0
2023-12-18 11:45:00,130.91,131.09,130.9,130.99,5934.0,130.91,131.09,130.9,130.99,5934.0
2023-12-18 11:50:00,130.98,131.0,130.6,130.6,19344.0,130.98,131.0,130.6,130.6,19344.0
2023-12-18 11:55:00,130.63,130.69,130.5,130.65,2985.0,130.63,130.69,130.5,130.65,2985.0
2023-12-18 12:00:00,130.68,130.76,130.32,130.47,6410.0,130.68,130.76,130.32,130.47,6410.0
2023-12-18 12:05:00,130.43,130.47,130.13,130.16,5043.0,130.43,130.47,130.13,130.16,5043.0
2023-12-18 12:10:00,130.25,130.33,130.22,130.28,5074.0,130.25,130.33,130.22,130.28,5074.0
2023-12-18 12:15:00,130.34,130.41,130.22,130.31,4350.0,130.34,130.41,130.22,130.31,4350.0
2023-12-18 12:20:00,130.34,130.34,130.18,130.19,1930.0,130.34,130.34,130.18,130.19,1930.0
2023-12-18 12:25:00,130.21,130.38,130.19,130.35,5459.0,130.21,130.38,130.19,130.35,5459.0
2023-12-18 12:30:00,130.34,130.56,130.32,130.51,3902.0,130.34,130.56,130.32,130.51,3902.0
2023-12-18 12:35:00,130.5,130.67,130.5,130.64,11923.0,130.5,130.67,130.5,130.64,11923.0
2023-12-18 12:40:00,130.6,130.64,130.39,130.49,3220.0,130.6,130.64,130.39,130.49,3220.0
2023-12-18 12:45:00,130.5,130.51,130.43,130.48,3700.0,130.5,130.51,130.43,130.48,3700.0
2023-12-18 12:50:00,130.49,130.51,130.34,130.35,5303.0,130.49,130.51,130.34,130.35,5303.0
2023-12-18 12:55:00,130.29,130.66,130.29,130.66,2366.0,130.29,130.66,130.29,130.66,2366.0
2023-12-18 13:00:00,130.62,130.62,130.37,130.37,2481.0,130.62,130.62,130.37,130.37,2481.0
2023-12-18 13:05:00,130.28,130.67,130.27,130.65,5083.0,130.28,130.67,130.27,130.65,5083.0
2023-12-18 13:10:00,130.58,130.68,130.47,130.47,5494.0,130.58,130.68,130.47,130.47,5494.0
2023-12-18 13:15:00,130.43,130.49,130.38,130.38,2100.0,130.43,130.49,130.38,130.38,2100.0
2023-12-18 13:20:00,130.42,130.58,130.42,130.58,4621.0,130.42,130.58,130.42,130.58,4621.0
2023-12-18 13:25:00,130.58,130.64,130.56,130.62,2019.0,130.58,130.64,130.56,130.62,2019.0
2023-12-18 13:30:00,130.65,130.65,130.56,130.59,4451.0,130.65,130.65,130.56,130.59,4451.0
2023-12-18 13:35:00,130.6,130.66,130.54,130.58,6213.0,130.6,130.66,130.54,130.58,6213.0
2023-12-18 13:40:00,130.64,130.65,130.58,130.62,2660.0,130.64,130.65,130.58,130.62,2660.0
2023-12-18 13:45:00,130.62,130.66,130.55,130.61,2621.0,130.62,130.66,130.55,130.61,2621.0
2023-12-18 13:50:00,130.64,130.65,130.56,130.65,7190.0,130.64,130.65,130.56,130.65,7190.0
2023-12-18 13:55:00,130.61,130.67,130.61,130.65,5937.0,130.61,130.67,130.61,130.65,5937.0
2023-12-18 14:00:00,130.65,130.69,130.54,130.59,12176.0,130.65,130.69,130.54,130.59,12176.0
2023-12-18 14:05:00,130.57,130.57,130.43,130.46,3014.0,130.57,130.57,130.43,130.46,3014.0
2023-12-18 14:10:00,130.45,130.47,130.3,130.45,3000.0,130.45,130.47,130.3,130.45,3000.0
2023-12-18 14:15:00,130.44,130.53,130.39,130.45,3400.0,130.44,130.53,130.39,130.45,3400.0
2023-12-18 14:20:00,130.43,130.55,130.43,130.53,4051.0,130.43,130.55,130.43,130.53,4051.0
2023-12-18 14:25:00,130.53,130.59,130.39,130.56,6936.0,130.53,130.59,130.39,130.56,6936.0
2023-12-18 14:30:00,130.55,130.58,130.45,130.47,3980.0,130.55,130.58,130.45,130.47,3980.0
2023-12-18 14:35:00,130.5,130.66,130.5,130.62,3636.0,130.5,130.66,130.5,130.62,3636.0
2023-12-18 14:40:00,130.61,130.67,130.61,130.65,7154.0,130.61,130.67,130.61,130.65,7154.0
2023-12-18 14:45:00,130.65,130.72,130.49,130.53,10599.0,130.65,130.72,130.49,130.53,10599.0
2023-12-18 14:50:00,130.53,130.58,130.48,130.55,2072.0,130.53,130.58,130.48,130.55,2072.0
2023-12-18 14:55:00,130.51,130.53,130.38,130.42,4014.0,130.51,130.53,130.38,130.42,4014.0
2023-12-18 15:00:00,130.41,130.47,130.31,130.31,5330.0,130.41,130.47,130.31,130.31,5330.0
2023-12-18 15:05:00,130.34,130.44,130.26,130.27,5108.0,130.34,130.44,130.26,130.27,5108.0
2023-12-18 15:10:00,130.29,130.33,130.2,130.23,7230.0,130.29,130.33,130.2,130.23,7230.0
2023-12-18 15:15:00,130.19,130.32,130.18,130.32,3750.0,130.19,130.32,130.18,130.32,3750.0
2023-12-18 15:20:00,130.3,130.65,130.29,130.54,13461.0,130.3,130.65,130.29,130.54,13461.0
2023-12-18 15:25:00,130.54,130.56,130.41,130.43,7835.0,130.54,130.56,130.41,130.43,7835.0
2023-12-18 15:30:00,130.44,130.49,130.32,130.49,7160.0,130.44,130.49,130.32,130.49,7160.0
2023-12-18 15:35:00,130.5,130.52,130.4,130.52,11810.0,130.5,130.52,130.4,130.52,11810.0
2023-12-18 15:40:00,130.54,130.55,130.41,130.5,16402.0,130.54,130.55,130.41,130.5,16402.0
2023-12-18 15:45:00,130.49,130.5,130.41,130.44,20616.0,130.49,130.5,130.41,130.44,20616.0
2023-12-18 15:50:00,130.42,130.5,130.19,130.45,42302.0,130.42,130.5,130.19,130.45,42302.0
2023-12-18 15:55:00,130.46,130.49,130.33,130.39,151294.0,130.46,130.49,130.33,130.39,151294.0
2023-12-19 09:30:00,131.23,132.27,130.93,131.72,35392.0,131.23,132.27,130.93,131.72,35392.0
2023-12-19 09:35:00,131.64,131.85,131.58,131.76,9037.0,131.64,131.85,131.58,131.76,9037.0
2023-12-19 09:40:00,131.76,132.03,131.66,131.72,8055.0,131.76,132.03,131.66,131.72,8055.0
2023-12-19 09:45:00,131.78,132.22,131.77,132.17,5675.0,131.78,132.22,131.77,132.17,5675.0
2023-12-19 09:50:00,132.17,132.24,132.03,132.08,2287.0,132.17,132.24,132.03,132.08,2287.0
2023-12-19 09:55:00,132.06,132.32,131.98,132.31,2702.0,132.06,132.32,131.98,132.31,2702.0
2023-12-19 10:00:00,132.31,132.35,132.03,132.08,7291.0,132.31,132.35,132.03,132.08,7291.0
2023-12-19 10:05:00,132.11,132.14,131.99,132.14,5696.0,132.11,132.14,131.99,132.14,5696.0
2023-12-19 10:10:00,132.24,132.34,132.11,132.11,4550.0,132.24,132.34,132.11,132.11,4550.0
2023-12-19 10:15:00,132.08,132.18,132.0,132.01,6200.0,132.08,132.18,132.0,132.01,6200.0
2023-12-19 10:20:00,131.96,132.21,131.95,131.95,23169.0,131.96,132.21,131.95,131.95,23169.0
2023-12-19 10:25:00,131.88,132.02,131.84,131.84,1885.0,131.88,132.02,131.84,131.84,1885.0
2023-12-19 10:30:00,131.89,131.95,131.65,131.71,6181.0,131.89,131.95,131.65,131.71,6181.0
2023-12-19 10:35:00,131.81,132.06,131.73,132.06,8598.0,131.81,132.06,131.73,132.06,8598.0
2023-12-19 10:40:00,132.14,132.14,131.93,132.1,7764.0,132.14,132.14,131.93,132.1,7764.0
2023-12-19 10:45:00,132.16,132.32,132.16,132.31,6901.0,132.16,132.32,132.16,132.31,6901.0
2023-12-19 10:50:00,132.33,132.54,132.29,132.42,8764.0,132.33,132.54,132.29,132.42,8764.0
2023-12-19 10:55:00,132.42,132.59,132.39,132.43,5541.0,132.42,132.59,132.39,132.43,5541.0
2023-12-19 11:00:00,132.42,132.47,132.24,132.25,6114.0,132.42,132.47,132.24,132.25,6114.0
2023-12-19 11:05:00,132.22,132.35,132.12,132.35,1724.0,132.22,132.35,132.12,132.35,1724.0
2023-12-19 11:10:00,132.34,132.49,132.28,132.49,4456.0,132.34,132.49,132.28,132.49,4456.0
2023-12-19 11:15:00,132.51,132.57,132.35,132.41,6093.0,132.51,132.57,132.35,132.41,6093.0
2023-12-19 11:20:00,132.35,132.64,132.35,132.45,7073.0,132.35,132.64,132.35,132.45,7073.0
2023-12-19 11:25:00,132.38,132.4,132.33,132.34,2000.0,132.38,132.4,132.33,132.34,2000.0
2023-12-19 11:30:00,132.3,132.33,132.18,132.19,2726.0,132.3,132.33,132.18,132.19,2726.0
2023-12-19 11:35:00,132.15,132.39,132.14,132.39,1700.0,132.15,132.39,132.14,132.39,1700.0
2023-12-19 11:40:00,132.4,132.45,132.31,132.41,3309.0,132.4,132.45,132.31,132.41,3309.0
2023-12-19 11:45:00,132.42,132.52,132.41,132.5,5317.0,132.42,132.52,132.41,132.5,5317.0
2023-12-19 11:50:00,132.53,132.58,132.45,132.48,10597.0,132.53,132.58,132.45,132.48,10597.0
2023-12-19 11:55:00,132.53,132.64,132.53,132.61,4622.0,132.53,132.64,132.53,132.61,4622.0
2023-12-19 12:00:00,132.65,132.84,132.57,132.84,7854.0,132.65,132.84,132.57,132.84,7854.0
2023-12-19 12:05:00,132.84,132.88,132.7,132.74,7279.0,132.84,132.88,132.7,132.74,7279.0
2023-12-19 12:10:00,132.76,132.87,132.71,132.71,17539.0,132.76,132.87,132.71,132.71,17539.0
2023-12-19 12:15:00,132.73,132.84,132.62,132.83,7804.0,132.73,132.84,132.62,132.83,7804.0
2023-12-19 12:20:00,132.84,132.86,132.74,132.81,6556.0,132.84,132.86,132.74,132.81,6556.0
2023-12-19 12:25:00,132.77,132.79,132.58,132.65,7505.0,132.77,132.79,132.58,132.65,7505.0
2023-12-19 12:30:00,132.65,132.76,132.65,132.69,4572.0,132.65,132.76,132.65,132.69,4572.0
2023-12-19 12:35:00,132.67,132.76,132.65,132.67,1703.0,132.67,132.76,132.65,132.67,1703.0
2023-12-19 12:40:00,132.66,132.71,132.64,132.69,4783.0,132.66,132.71,132.64,132.69,4783.0
2023-12-19 12:45:00,132.68,132.7,132.37,132.43,22713.0,132.68,132.7,132.37,132.43,22713.0
2023-12-19 12:50:00,132.44,132.55,132.3,132.36,13781.0,132.44,132.55,132.3,132.36,13781.0
2023-12-19 12:55:00,132.33,132.33,132.21,132.31,2895.0,132.33,132.33,132.21,132.31,2895.0
2023-12-19 13:00:00,132.3,132.34,132.17,132.26,3401.0,132.3,132.34,132.17,132.26,3401.0
2023-12-19 13:05:00,132.27,132.27,132.01,132.01,6561.0,132.27,132.27,132.01,132.01,6561.0
2023-12-19 13:10:00,132.06,132.14,132.05,132.14,8335.0,132.06,132.14,132.05,132.14,8335.0
2023-12-19 13:15:00,132.15,132.21,132.1,132.12,4924.0,132.15,132.21,132.1,132.12,4924.0
2023-12-19 13:20:00,132.14,132.14,132.03,132.12,3000.0,132.14,132.14,132.03,132.12,3000.0
2023-12-19 13:25:00,132.09,132.13,132.05,132.06,3834.0,132.09,132.13,132.05,132.06,3834.0
2023-12-19 13:30:00,132.1,132.16,132.1,132.14,4243.0,132.1,132.16,132.1,132.14,4243.0
2023-12-19 13:35:00,132.12,132.3,132.12,132.3,8574.0,132.12,132.3,132.12,132.3,8574.0
2023-12-19 13:40:00,132.32,132.44,132.31,132.44,4400.0,132.32,132.44,132.31,132.44,4400.0
2023-12-19 13:45:00,132.44,132.5,132.43,132.5,3168.0,132.44,132.5,132.43,132.5,3168.0
2023-12-19 13:50:00,132.48,132.67,132.45,132.64,6258.0,132.48,132.67,132.45,132.64,6258.0
2023-12-19 13:55:00,132.66,132.69,132.56,132.69,3473.0,132.66,132.69,132.56,132.69,3473.0
2023-12-19 14:00:00,132.65,132.65,132.54,132.58,4635.0,132.65,132.65,132.54,132.58,4635.0
2023-12-19 14:05:00,132.6,132.73,132.6,132.73,4322.0,132.6,132.73,132.6,132.73,4322.0
2023-12-19 14:10:00,132.75,132.77,132.7,132.7,3648.0,132.75,132.77,132.7,132.7,3648.0
2023-12-19 14:15:00,132.69,132.8,132.67,132.8,3480.0,132.69,132.8,132.67,132.8,3480.0
2023-12-19 14:20:00,132.83,132.93,132.83,132.89,4559.0,132.83,132.93,132.83,132.89,4559.0
2023-12-19 14:25:00,132.87,132.92,132.81,132.88,6135.0,132.87,132.92,132.81,132.88,6135.0
2023-12-19 14:30:00,132.91,133.03,132.91,133.02,7797.0,132.91,133.03,132.91,133.02,7797.0
2023-12-19 14:35:00,133.03,133.04,132.92,132.94,5562.0,133.03,133.04,132.92,132.94,5562.0
2023-12-19 14:40:00,132.97,133.19,132.9,133.18,4300.0,132.97,133.19,132.9,133.18,4300.0
2023-12-19 14:45:00,133.17,133.25,133.03,133.04,9550.0,133.17,133.25,133.03,133.04,9550.0
2023-12-19 14:50:00,133.04,133.11,133.0,133.1,5438.0,133.04,133.11,133.0,133.1,5438.0
2023-12-19 14:55:00,133.08,133.11,133.02,133.11,5084.0,133.08,133.11,133.02,133.11,5084.0
2023-12-19 15:00:00,133.14,133.17,133.05,133.08,6521.0,133.14,133.17,133.05,133.08,6521.0
2023-12-19 15:05:00,133.09,133.12,132.9,132.94,15707.0,133.09,133.12,132.9,132.94,15707.0
2023-12-19 15:10:00,132.94,133.16,132.93,133.11,7693.0,132.94,133.16,132.93,133.11,7693.0
2023-12-19 15:15:00,133.09,133.26,133.01,133.18,8951.0,133.09,133.26,133.01,133.18,8951.0
2023-12-19 15:20:00,133.16,133.23,133.07,133.1,8040.0,133.16,133.23,133.07,133.1,8040.0
2023-12-19 15:25:00,133.05,133.14,133.03,133.12,4702.0,133.05,133.14,133.03,133.12,4702.0
2023-12-19 15:30:00,133.17,133.38,133.14,133.37,11125.0,133.17,133.38,133.14,133.37,11125.0
2023-12-19 15:35:00,133.37,133.43,133.29,133.37,16254.0,133.37,133.43,133.29,133.37,16254.0
2023-12-19 15:40:00,133.38,133.53,133.38,133.5,13376.0,133.38,133.53,133.38,133.5,13376.0
2023-12-19 15:45:00,133.46,133.52,133.33,133.43,16135.0,133.46,133.52,133.33,133.43,16135.0
2023-12-19 15:50:00,133.4,133.65,133.31,133.53,46547.0,133.4,133.65,133.31,133.53,46547.0
2023-12-19 15:55:00,133.51,133.84,133.44,133.61,113539.0,133.51,133.84,133.44,133.61,113539.0
2023-12-20 09:30:00,132.52,132.52,131.8,132.27,31281.0,132.52,132.52,131.8,132.27,31281.0
2023-12-20 09:35:00,132.27,133.45,132.27,133.39,20923.0,132.27,133.45,132.27,133.39,20923.0
2023-12-20 09:40:00,133.38,133.75,133.14,133.63,37770.0,133.38,133.75,133.14,133.63,37770.0
2023-12-20 09:45:00,133.68,133.75,133.42,133.56,18432.0,133.68,133.75,133.42,133.56,18432.0
2023-12-20 09:50:00,133.56,133.83,133.3,133.31,11517.0,133.56,133.83,133.3,133.31,11517.0
2023-12-20 09:55:00,133.31,133.64,133.31,133.45,11249.0,133.31,133.64,133.31,133.45,11249.0
2023-12-20 10:00:00,133.56,133.88,133.56,133.88,7909.0,133.56,133.88,133.56,133.88,7909.0
2023-12-20 10:05:00,133.9,133.95,133.74,133.89,12550.0,133.9,133.95,133.74,133.89,12550.0
2023-12-20 10:10:00,133.89,133.96,133.67,133.68,8785.0,133.89,133.96,133.67,133.68,8785.0
2023-12-20 10:15:00,133.69,133.93,133.66,133.67,5151.0,133.69,133.93,133.66,133.67,5151.0
2023-12-20 10:20:00,133.69,133.91,133.69,133.91,5378.0,133.69,133.91,133.69,133.91,5378.0
2023-12-20 10:25:00,133.9,134.23,133.89,134.23,7667.0,133.9,134.23,133.89,134.23,7667.0
2023-12-20 10:30:00,134.23,134.42,134.23,134.29,9621.0,134.23,134.42,134.23,134.29,9621.0
2023-12-20 10:35:00,134.3,134.3,133.95,133.99,9278.0,134.3,134.3,133.95,133.99,9278.0
2023-12-20 10:40:00,133.98,134.02,133.91,133.91,6699.0,133.98,134.02,133.91,133.91,6699.0
2023-12-20 10:45:00,133.94,134.09,133.92,134.05,6458.0,133.94,134.09,133.92,134.05,6458.0
2023-12-20 10:50:00,134.06,134.13,133.95,134.0,19496.0,134.06,134.13,133.95,134.0,19496.0
2023-12-20 10:55:00,134.0,134.14,133.93,133.99,18561.0,134.0,134.14,133.93,133.99,18561.0
2023-12-20 11:00:00,134.0,134.26,133.98,134.26,9597.0,134.0,134.26,133.98,134.26,9597.0
2023-12-20 11:05:00,134.25,134.25,133.93,133.94,9072.0,134.25,134.25,133.93,133.94,9072.0
2023-12-20 11:10:00,133.93,134.18,133.93,134.1,6148.0,133.93,134.18,133.93,134.1,6148.0
2023-12-20 11:15:00,134.16,134.35,134.15,134.32,10555.0,134.16,134.35,134.15,134.32,10555.0
2023-12-20 11:20:00,134.3,134.51,134.3,134.5,6268.0,134.3,134.51,134.3,134.5,6268.0
2023-12-20 11:25:00,134.51,134.51,134.25,134.31,6670.0,134.51,134.51,134.25,134.31,6670.0
2023-12-20 11:30:00,134.35,134.36,134.1,134.16,5050.0,134.35,134.36,134.1,134.16,5050.0
2023-12-20 11:35:00,134.16,134.28,134.16,134.21,7613.0,134.16,134.28,134.16,134.21,7613.0
2023-12-20 11:40:00,134.23,134.23,134.02,134.11,2640.0,134.23,134.23,134.02,134.11,2640.0
2023-12-20 11:45:00,134.09,134.28,134.03,134.13,4729.0,134.09,134.28,134.03,134.13,4729.0
2023-12-20 11:50:00,134.15,134.4,134.1,134.4,9440.0,134.15,134.4,134.1,134.4,9440.0
2023-12-20 11:55:00,134.43,134.43,134.32,134.38,5041.0,134.43,134.43,134.32,134.38,5041.0
2023-12-20 12:00:00,134.38,134.51,134.3,134.33,4942.0,134.38,134.51,134.3,134.33,4942.0
2023-12-20 12:05:00,134.31,134.44,134.25,134.44,4227.0,134.31,134.44,134.25,134.44,4227.0
2023-12-20 12:10:00,134.47,134.63,134.45,134.61,10481.0,134.47,134.63,134.45,134.61,10481.0
2023-12-20 12:15:00,134.65,134.89,134.64,134.89,10352.0,134.65,134.89,134.64,134.89,10352.0
2023-12-20 12:20:00,134.89,135.14,134.87,134.97,16027.0,134.89,135.14,134.87,134.97,16027.0
2023-12-20 12:25:00,134.94,135.02,134.84,134.96,6104.0,134.94,135.02,134.84,134.96,6104.0
2023-12-20 12:30:00,134.94,135.09,134.91,135.03,11083.0,134.94,135.09,134.91,135.03,11083.0
2023-12-20 12:35:00,135.03,135.07,134.92,135.0,5783.0,135.03,135.07,134.92,135.0,5783.0
2023-12-20 12:40:00,135.02,135.34,135.02,135.26,11921.0,135.02,135.34,135.02,135.26,11921.0
2023-12-20 12:45:00,135.25,135.34,135.2,135.31,5852.0,135.25,135.34,135.2,135.31,5852.0
2023-12-20 12:50:00,135.32,135.32,135.18,135.23,7661.0,135.32,135.32,135.18,135.23,7661.0
2023-12-20 12:55:00,135.24,135.4,135.21,135.33,6397.0,135.24,135.4,135.21,135.33,6397.0
2023-12-20 13:00:00,135.27,135.31,135.11,135.29,7010.0,135.27,135.31,135.11,135.29,7010.0
2023-12-20 13:05:00,135.28,135.33,135.15,135.15,8401.0,135.28,135.33,135.15,135.15,8401.0
2023-12-20 13:10:00,135.14,135.27,135.13,135.21,5987.0,135.14,135.27,135.13,135.21,5987.0
2023-12-20 13:15:00,135.25,135.41,135.22,135.4,4579.0,135.25,135.41,135.22,135.4,4579.0
2023-12-20 13:20:00,135.36,135.39,135.3,135.34,5533.0,135.36,135.39,135.3,135.34,5533.0
2023-12-20 13:25:00,135.33,135.33,135.21,135.22,5489.0,135.33,135.33,135.21,135.22,5489.0
2023-12-20 13:30:00,135.25,135.38,135.25,135.32,4822.0,135.25,135.38,135.25,135.32,4822.0
2023-12-20 13:35:00,135.31,135.33,135.1,135.14,8591.0,135.31,135.33,135.1,135.14,8591.0
2023-12-20 13:40:00,135.14,135.24,135.13,135.2,7625.0,135.14,135.24,135.13,135.2,7625.0
2023-12-20 13:45:00,135.2,135.28,135.19,135.28,7415.0,135.2,135.28,135.19,135.28,7415.0
2023-12-20 13:50:00,135.3,135.41,135.21,135.39,5879.0,135.3,135.41,135.21,135.39,5879.0
2023-12-20 13:55:00,135.43,135.43,135.18,135.22,6453.0,135.43,135.43,135.18,135.22,6453.0
2023-12-20 14:00:00,135.22,135.37,135.16,135.19,5337.0,135.22,135.37,135.16,135.19,5337.0
2023-12-20 14:05:00,135.23,135.35,135.11,135.25,264544.0,135.23,135.35,135.11,135.25,264544.0
2023-12-20 14:10:00,135.31,135.49,135.31,135.37,5745.0,135.31,135.49,135.31,135.37,5745.0
2023-12-20 14:15:00,135.39,135.6,135.36,135.56,9816.0,135.39,135.6,135.36,135.56,9816.0
2023-12-20 14:20:00,135.56,135.67,135.56,135.6,4940.0,135.56,135.67,135.56,135.6,4940.0
2023-12-20 14:25:00,135.64,135.7,135.6,135.64,9927.0,135.64,135.7,135.6,135.64,9927.0
2023-12-20 14:30:00,135.65,135.72,135.38,135.5,15662.0,135.65,135.72,135.38,135.5,15662.0
2023-12-20 14:35:00,135.5,135.61,135.34,135.43,11924.0,135.5,135.61,135.34,135.43,11924.0
2023-12-20 14:40:00,135.48,135.55,135.36,135.43,9633.0,135.48,135.55,135.36,135.43,9633.0
2023-12-20 14:45:00,135.45,135.54,135.06,135.08,12218.0,135.45,135.54,135.06,135.08,12218.0
2023-12-20 14:50:00,135.06,135.1,134.31,134.82,19868.0,135.06,135.1,134.31,134.82,19868.0
2023-12-20 14:55:00,134.88,134.92,134.39,134.42,12887.0,134.88,134.92,134.39,134.42,12887.0
2023-12-20 15:00:00,134.37,134.64,134.11,134.19,17396.0,134.37,134.64,134.11,134.19,17396.0
2023-12-20 15:05:00,134.15,134.17,133.74,134.03,12563.0,134.15,134.17,133.74,134.03,12563.0
2023-12-20 15:10:00,134.06,134.4,133.89,133.91,16126.0,134.06,134.4,133.89,133.91,16126.0
2023-12-20 15:15:00,133.97,134.47,133.97,134.28,13304.0,133.97,134.47,133.97,134.28,13304.0
2023-12-20 15:20:00,134.29,134.47,134.14,134.16,22901.0,134.29,134.47,134.14,134.16,22901.0
2023-12-20 15:25:00,134.11,134.14,133.75,133.85,18152.0,134.11,134.14,133.75,133.85,18152.0
2023-12-20 15:30:00,133.84,134.26,133.82,134.26,47597.0,133.84,134.26,133.82,134.26,47597.0
2023-12-20 15:35:00,134.24,134.34,134.11,134.2,40819.0,134.24,134.34,134.11,134.2,40819.0
2023-12-20 15:40:00,134.24,134.51,134.17,134.45,64924.0,134.24,134.51,134.17,134.45,64924.0
2023-12-20 15:45:00,134.44,134.72,134.34,134.63,87133.0,134.44,134.72,134.34,134.63,87133.0
2023-12-20 15:50:00,134.64,134.7,134.4,134.63,105547.0,134.64,134.7,134.4,134.63,105547.0
2023-12-20 15:55:00,134.63,134.79,134.21,134.4,365748.0,134.63,134.79,134.21,134.4,365748.0
2023-12-21 09:30:00,135.58,136.11,135.39,135.43,19796.0,135.58,136.11,135.39,135.43,19796.0
2023-12-21 09:35:00,135.63,135.65,134.85,135.03,4365.0,135.63,135.65,134.85,135.03,4365.0
2023-12-21 09:40:00,135.02,135.02,134.43,134.49,5058.0,135.02,135.02,134.43,134.49,5058.0
2023-12-21 09:45:00,134.44,135.07,134.44,134.98,3080.0,134.44,135.07,134.44,134.98,3080.0
2023-12-21 09:50:00,134.81,134.91,134.53,134.53,3889.0,134.81,134.91,134.53,134.53,3889.0
2023-12-21 09:55:00,134.59,134.77,134.41,134.41,9498.0,134.59,134.77,134.41,134.41,9498.0
2023-12-21 10:00:00,134.39,134.47,134.1,134.19,12864.0,134.39,134.47,134.1,134.19,12864.0
2023-12-21 10:05:00,134.21,134.21,133.81,134.04,7899.0,134.21,134.21,133.81,134.04,7899.0
2023-12-21 10:10:00,134.09,134.45,134.05,134.4,5549.0,134.09,134.45,134.05,134.4,5549.0
2023-12-21 10:15:00,134.31,134.51,134.29,134.51,4004.0,134.31,134.51,134.29,134.51,4004.0
2023-12-21 10:20:00,134.52,134.77,134.51,134.77,5215.0,134.52,134.77,134.51,134.77,5215.0
2023-12-21 10:25:00,134.75,134.75,134.16,134.16,7219.0,134.75,134.75,134.16,134.16,7219.0
2023-12-21 10:30:00,134.2,134.41,134.15,134.32,8774.0,134.2,134.41,134.15,134.32,8774.0
2023-12-21 10:35:00,134.26,134.3,134.04,134.06,2595.0,134.26,134.3,134.04,134.06,2595.0
2023-12-21 10:40:00,134.06,134.6,134.02,134.55,10830.0,134.06,134.6,134.02,134.55,10830.0
2023-12-21 10:45:00,134.59,134.65,134.55,134.64,4228.0,134.59,134.65,134.55,134.64,4228.0
2023-12-21 10:50:00,134.63,134.78,134.54,134.67,6051.0,134.63,134.78,134.54,134.67,6051.0
2023-12-21 10:55:00,134.73,134.79,134.63,134.67,5111.0,134.73,134.79,134.63,134.67,5111.0
2023-12-21 11:00:00,134.66,134.78,134.63,134.66,1286.0,134.66,134.78,134.63,134.66,1286.0
2023-12-21 11:05:00,134.62,134.67,134.53,134.58,4100.0,134.62,134.67,134.53,134.58,4100.0
2023-12-21 11:10:00,134.6,134.65,134.49,134.61,2600.0,134.6,134.65,134.49,134.61,2600.0
2023-12-21 11:15:00,134.5,134.66,134.43,134.53,4273.0,134.5,134.66,134.43,134.53,4273.0
2023-12-21 11:20:00,134.5,134.66,134.5,134.5,3000.0,134.5,134.66,134.5,134.5,3000.0
2023-12-21 11:25:00,134.44,134.61,134.39,134.59,4338.0,134.44,134.61,134.39,134.59,4338.0
2023-12-21 11:30:00,134.6,134.6,134.38,134.43,15429.0,134.6,134.6,134.38,134.43,15429.0
2023-12-21 11:35:00,134.42,134.6,134.41,134.44,5214.0,134.42,134.6,134.41,134.44,5214.0
2023-12-21 11:40:00,134.43,134.43,134.3,134.3,10254.0,134.43,134.43,134.3,134.3,10254.0
2023-12-21 11:45:00,134.28,134.35,134.15,134.26,6239.0,134.28,134.35,134.15,134.26,6239.0
2023-12-21 11:50:00,134.24,134.24,134.0,134.04,2263.0,134.24,134.24,134.0,134.04,2263.0
2023-12-21 11:55:00,133.99,134.01,133.7,133.74,4299.0,133.99,134.01,133.7,133.74,4299.0
2023-12-21 12:00:00,133.72,133.83,133.37,133.38,16673.0,133.72,133.83,133.37,133.38,16673.0
2023-12-21 12:05:00,133.4,133.53,133.22,133.22,3390.0,133.4,133.53,133.22,133.22,3390.0
2023-12-21 12:10:00,133.21,133.33,133.05,133.12,5004.0,133.21,133.33,133.05,133.12,5004.0
2023-12-21 12:15:00,133.13,133.22,133.03,133.09,7796.0,133.13,133.22,133.03,133.09,7796.0
2023-12-21 12:20:00,133.11,133.16,132.97,133.01,8286.0,133.11,133.16,132.97,133.01,8286.0
2023-12-21 12:25:00,133.09,133.11,132.91,132.95,3933.0,133.09,133.11,132.91,132.95,3933.0
2023-12-21 12:30:00,132.92,133.18,132.91,133.09,13040.0,132.92,133.18,132.91,133.09,13040.0
2023-12-21 12:35:00,133.04,133.09,132.83,132.85,15146.0,133.04,133.09,132.83,132.85,15146.0
2023-12-21 12:40:00,132.87,133.14,132.83,133.07,14954.0,132.87,133.14,132.83,133.07,14954.0
2023-12-21 12:45:00,133.08,133.13,133.01,133.02,8142.0,133.08,133.13,133.01,133.02,8142.0
2023-12-21 12:50:00,132.99,133.18,132.94,132.94,4433.0,132.99,133.18,132.94,132.94,4433.0
2023-12-21 12:55:00,132.94,133.07,132.88,133.06,5875.0,132.94,133.07,132.88,133.06,5875.0
2023-12-21 13:00:00,133.11,133.2,133.05,133.12,9670.0,133.11,133.2,133.05,133.12,9670.0
2023-12-21 13:05:00,133.15,133.32,133.13,133.29,3229.0,133.15,133.32,133.13,133.29,3229.0
2023-12-21 13:10:00,133.29,133.41,133.24,133.38,7481.0,133.29,133.41,133.24,133.38,7481.0
2023-12-21 13:15:00,133.41,133.49,133.21,133.21,4271.0,133.41,133.49,133.21,133.21,4271.0
2023-12-21 13:20:00,133.37,133.67,133.17,133.63,9458.0,133.37,133.67,133.17,133.63,9458.0
2023-12-21 13:25:00,133.59,133.64,133.51,133.6,2479.0,133.59,133.64,133.51,133.6,2479.0
2023-12-21 13:30:00,133.61,133.72,133.52,133.64,3281.0,133.61,133.72,133.52,133.64,3281.0
2023-12-21 13:35:00,133.66,133.67,133.53,133.59,3385.0,133.66,133.67,133.53,133.59,3385.0
2023-12-21 13:40:00,133.5,133.69,133.45,133.64,3860.0,133.5,133.69,133.45,133.64,3860.0
2023-12-21 13:45:00,133.66,133.7,133.49,133.55,37066.0,133.66,133.7,133.49,133.55,37066.0
2023-12-21 13:50:00,133.6,133.78,133.55,133.69,4616.0,133.6,133.78,133.55,133.69,4616.0
2023-12-21 13:55:00,133.75,133.88,133.74,133.88,1705.0,133.75,133.88,133.74,133.88,1705.0
2023-12-21 14:00:00,133.91,134.04,133.9,134.04,3838.0,133.91,134.04,133.9,134.04,3838.0
2023-12-21 14:05:00,134.06,134.06,133.79,133.85,6639.0,134.06,134.06,133.79,133.85,6639.0
2023-12-21 14:10:00,133.86,133.96,133.82,133.84,3100.0,133.86,133.96,133.82,133.84,3100.0
2023-12-21 14:15:00,133.89,133.99,133.8,133.92,7438.0,133.89,133.99,133.8,133.92,7438.0
2023-12-21 14:20:00,133.92,133.94,133.65,133.65,3804.0,133.92,133.94,133.65,133.65,3804.0
2023-12-21 14:25:00,133.7,133.8,133.68,133.73,4399.0,133.7,133.8,133.68,133.73,4399.0
2023-12-21 14:30:00,133.75,133.9,133.74,133.88,4415.0,133.75,133.9,133.74,133.88,4415.0
2023-12-21 14:35:00,133.92,134.0,133.82,133.94,3700.0,133.92,134.0,133.82,133.94,3700.0
2023-12-21 14:40:00,133.93,134.04,133.85,134.0,17274.0,133.93,134.04,133.85,134.0,17274.0
2023-12-21 14:45:00,133.95,133.96,133.86,133.89,2907.0,133.95,133.96,133.86,133.89,2907.0
2023-12-21 14:50:00,133.89,133.99,133.88,133.94,4200.0,133.89,133.99,133.88,133.94,4200.0
2023-12-21 14:55:00,133.9,133.9,133.7,133.82,14810.0,133.9,133.9,133.7,133.82,14810.0
2023-12-21 15:00:00,133.8,133.99,133.7,133.93,9738.0,133.8,133.99,133.7,133.93,9738.0
2023-12-21 15:05:00,133.92,134.14,133.91,134.14,6988.0,133.92,134.14,133.91,134.14,6988.0
2023-12-21 15:10:00,134.12,134.31,134.09,134.24,9756.0,134.12,134.31,134.09,134.24,9756.0
2023-12-21 15:15:00,134.25,134.35,134.23,134.31,6774.0,134.25,134.35,134.23,134.31,6774.0
2023-12-21 15:20:00,134.33,134.44,134.28,134.4,7452.0,134.33,134.44,134.28,134.4,7452.0
2023-12-21 15:25:00,134.4,134.6,134.35,134.6,10231.0,134.4,134.6,134.35,134.6,10231.0
2023-12-21 15:30:00,134.6,134.62,134.38,134.57,17359.0,134.6,134.62,134.38,134.57,17359.0
2023-12-21 15:35:00,134.58,134.79,134.55,134.55,17754.0,134.58,134.79,134.55,134.55,17754.0
2023-12-21 15:40:00,134.6,134.63,134.32,134.34,13177.0,134.6,134.63,134.32,134.34,13177.0
2023-12-21 15:45:00,134.33,134.44,134.24,134.31,22418.0,134.33,134.44,134.24,134.31,22418.0
2023-12-21 15:50:00,134.33,134.67,134.33,134.54,48946.0,134.33,134.67,134.33,134.54,48946.0
2023-12-21 15:55:00,134.53,134.71,134.29,134.34,149596.0,134.53,134.71,134.29,134.34,149596.0
2023-12-22 09:30:00,135.61,136.61,135.34,136.46,80754.0,135.61,136.61,135.34,136.46,80754.0
2023-12-22 09:35:00,136.33,136.88,136.21,136.7,19516.0,136.33,136.88,136.21,136.7,19516.0
2023-12-22 09:40:00,136.59,136.64,136.19,136.41,9077.0,136.59,136.64,136.19,136.41,9077.0
2023-12-22 09:45:00,136.41,136.51,136.16,136.4,11950.0,136.41,136.51,136.16,136.4,11950.0
2023-12-22 09:50:00,136.43,136.51,136.22,136.22,6908.0,136.43,136.51,136.22,136.22,6908.0
2023-12-22 09:55:00,136.22,136.39,136.11,136.34,10288.0,136.22,136.39,136.11,136.34,10288.0
2023-12-22 10:00:00,136.35,136.4,136.08,136.16,18813.0,136.35,136.4,136.08,136.16,18813.0
2023-12-22 10:05:00,136.19,136.25,136.02,136.09,16861.0,136.19,136.25,136.02,136.09,16861.0
2023-12-22 10:10:00,136.09,136.38,136.09,136.2,28331.0,136.09,136.38,136.09,136.2,28331.0
2023-12-22 10:15:00,136.2,136.44,136.09,136.43,21549.0,136.2,136.44,136.09,136.43,21549.0
2023-12-22 10:20:00,136.4,136.56,136.32,136.52,17413.0,136.4,136.56,136.32,136.52,17413.0
2023-12-22 10:25:00,136.5,136.51,136.39,136.47,15016.0,136.5,136.51,136.39,136.47,15016.0
2023-12-22 10:30:00,136.47,136.5,136.32,136.43,16239.0,136.47,136.5,136.32,136.43,16239.0
2023-12-22 10:35:00,136.42,136.49,136.18,136.34,9544.0,136.42,136.49,136.18,136.34,9544.0
2023-12-22 10:40:00,136.34,136.55,136.28,136.55,7925.0,136.34,136.55,136.28,136.55,7925.0
2023-12-22 10:45:00,136.53,136.59,136.45,136.49,9022.0,136.53,136.59,136.45,136.49,9022.0
2023-12-22 10:50:00,136.47,136.55,136.46,136.53,5198.0,136.47,136.55,136.46,136.53,5198.0
2023-12-22 10:55:00,136.52,136.57,136.47,136.5,11109.0,136.52,136.57,136.47,136.5,11109.0
2023-12-22 11:00:00,136.48,136.49,136.31,136.39,10521.0,136.48,136.49,136.31,136.39,10521.0
2023-12-22 11:05:00,136.37,136.68,136.35,136.57,13341.0,136.37,136.68,136.35,136.57,13341.0
2023-12-22 11:10:00,136.65,136.75,136.54,136.74,11211.0,136.65,136.75,136.54,136.74,11211.0
2023-12-22 11:15:00,136.77,136.77,136.51,136.61,5351.0,136.77,136.77,136.51,136.61,5351.0
2023-12-22 11:20:00,136.62,136.69,136.6,136.6,5507.0,136.62,136.69,136.6,136.6,5507.0
2023-12-22 11:25:00,136.61,136.79,136.56,136.74,4155.0,136.61,136.79,136.56,136.74,4155.0
2023-12-22 11:30:00,136.79,136.92,136.79,136.91,4470.0,136.79,136.92,136.79,136.91,4470.0
2023-12-22 11:35:00,136.88,136.9,136.79,136.8,11613.0,136.88,136.9,136.79,136.8,11613.0
2023-12-22 11:40:00,136.75,136.76,136.57,136.65,4306.0,136.75,136.76,136.57,136.65,4306.0
2023-12-22 11:45:00,136.61,136.78,136.61,136.66,1500.0,136.61,136.78,136.61,136.66,1500.0
2023-12-22 11:50:00,136.74,136.74,136.55,136.58,3204.0,136.74,136.74,136.55,136.58,3204.0
2023-12-22 11:55:00,136.58,136.62,136.4,136.5,4909.0,136.58,136.62,136.4,136.5,4909.0
2023-12-22 12:00:00,136.49,136.53,136.44,136.53,5428.0,136.49,136.53,136.44,136.53,5428.0
2023-12-22 12:05:00,136.5,136.54,136.42,136.43,6137.0,136.5,136.54,136.42,136.43,6137.0
2023-12-22 12:10:00,136.4,136.51,136.37,136.5,5482.0,136.4,136.51,136.37,136.5,5482.0
2023-12-22 12:15:00,136.46,136.54,136.38,136.54,7026.0,136.46,136.54,136.38,136.54,7026.0
2023-12-22 12:20:00,136.57,136.59,136.45,136.52,10980.0,136.57,136.59,136.45,136.52,10980.0
2023-12-22 12:25:00,136.5,136.59,136.46,136.56,7927.0,136.5,136.59,136.46,136.56,7927.0
2023-12-22 12:30:00,136.58,136.58,136.41,136.41,3774.0,136.58,136.58,136.41,136.41,3774.0
2023-12-22 12:35:00,136.4,136.51,136.39,136.44,6071.0,136.4,136.51,136.39,136.44,6071.0
2023-12-22 12:40:00,136.43,136.5,136.42,136.5,5459.0,136.43,136.5,136.42,136.5,5459.0
2023-12-22 12:45:00,136.52,136.56,136.41,136.47,4289.0,136.52,136.56,136.41,136.47,4289.0
2023-12-22 12:50:00,136.46,136.46,136.28,136.36,4324.0,136.46,136.46,136.28,136.36,4324.0
2023-12-22 12:55:00,136.36,136.38,136.25,136.31,2604.0,136.36,136.38,136.25,136.31,2604.0
2023-12-22 13:00:00,136.32,136.32,136.18,136.27,3618.0,136.32,136.32,136.18,136.27,3618.0
2023-12-22 13:05:00,136.29,136.38,136.28,136.38,3200.0,136.29,136.38,136.28,136.38,3200.0
2023-12-22 13:10:00,136.39,136.53,136.37,136.53,5015.0,136.39,136.53,136.37,136.53,5015.0
2023-12-22 13:15:00,136.49,136.5,136.34,136.45,2721.0,136.49,136.5,136.34,136.45,2721.0
2023-12-22 13:20:00,136.44,136.44,136.38,136.42,1937.0,136.44,136.44,136.38,136.42,1937.0
2023-12-22 13:25:00,136.43,136.49,136.43,136.46,5133.0,136.43,136.49,136.43,136.46,5133.0
2023-12-22 13:30:00,136.46,136.49,136.39,136.39,8031.0,136.46,136.49,136.39,136.39,8031.0
2023-12-22 13:35:00,136.4,136.42,136.38,136.4,2600.0,136.4,136.42,136.38,136.4,2600.0
2023-12-22 13:40:00,136.41,136.54,136.41,136.5,7858.0,136.41,136.54,136.41,136.5,7858.0
2023-12-22 13:45:00,136.5,136.87,136.49,136.84,5335.0,136.5,136.87,136.49,136.84,5335.0
2023-12-22 13:50:00,136.85,136.85,136.67,136.69,10919.0,136.85,136.85,136.67,136.69,10919.0
2023-12-22 13:55:00,136.69,136.79,136.69,136.78,12671.0,136.69,136.79,136.69,136.78,12671.0
2023-12-22 14:00:00,136.77,136.81,136.66,136.69,8095.0,136.77,136.81,136.66,136.69,8095.0
2023-12-22 14:05:00,136.66,136.66,136.44,136.54,9710.0,136.66,136.66,136.44,136.54,9710.0
2023-12-22 14:10:00,136.54,136.68,136.43,136.68,3872.0,136.54,136.68,136.43,136.68,3872.0
2023-12-22 14:15:00,136.69,136.71,136.5,136.65,4436.0,136.69,136.71,136.5,136.65,4436.0
2023-12-22 14:20:00,136.69,136.7,136.34,136.5,3502.0,136.69,136.7,136.34,136.5,3502.0
2023-12-22 14:25:00,136.42,136.47,136.24,136.26,5371.0,136.42,136.47,136.24,136.26,5371.0
2023-12-22 14:30:00,136.22,136.44,136.19,136.38,7871.0,136.22,136.44,136.19,136.38,7871.0
2023-12-22 14:35:00,136.38,136.54,136.36,136.52,8088.0,136.38,136.54,136.36,136.52,8088.0
2023-12-22 14:40:00,136.52,136.71,136.52,136.71,7365.0,136.52,136.71,136.52,136.71,7365.0
2023-12-22 14:45:00,136.7,136.79,136.67,136.73,6983.0,136.7,136.79,136.67,136.73,6983.0
2023-12-22 14:50:00,136.75,136.75,136.64,136.65,11158.0,136.75,136.75,136.64,136.65,11158.0
2023-12-22 14:55:00,136.64,136.74,136.58,136.65,8796.0,136.64,136.74,136.58,136.65,8796.0
2023-12-22 15:00:00,136.65,136.83,136.63,136.83,8157.0,136.65,136.83,136.63,136.83,8157.0
2023-12-22 15:05:00,136.84,136.85,136.76,136.77,9202.0,136.84,136.85,136.76,136.77,9202.0
2023-12-22 15:10:00,136.76,136.86,136.76,136.86,5467.0,136.76,136.86,136.76,136.86,5467.0
2023-12-22 15:15:00,136.86,136.89,136.69,136.7,13170.0,136.86,136.89,136.69,136.7,13170.0
2023-12-22 15:20:00,136.74,136.94,136.67,136.94,18134.0,136.74,136.94,136.67,136.94,18134.0
2023-12-22 15:25:00,136.92,136.92,136.82,136.91,20136.0,136.92,136.92,136.82,136.91,20136.0
2023-12-22 15:30:00,136.93,137.06,136.87,137.03,17828.0,136.93,137.06,136.87,137.03,17828.0
2023-12-22 15:35:00,137.03,137.13,136.98,137.01,11813.0,137.03,137.13,136.98,137.01,11813.0
2023-12-22 15:40:00,136.99,137.11,136.85,137.05,16269.0,136.99,137.11,136.85,137.05,16269.0
2023-12-22 15:45:00,137.06,137.07,136.53,136.53,33649.0,137.06,137.07,136.53,136.53,33649.0
2023-12-22 15:50:00,136.51,136.84,136.51,136.59,54826.0,136.51,136.84,136.51,136.59,54826.0
2023-12-22 15:55:00,136.61,136.82,136.54,136.56,137967.0,136.61,136.82,136.54,136.56,137967.0
2023-12-26 09:30:00,137.29,138.63,137.1,138.63,28415.0,137.29,138.63,137.1,138.63,28415.0
2023-12-26 09:35:00,138.44,138.54,137.92,138.54,12530.0,138.44,138.54,137.92,138.54,12530.0
2023-12-26 09:40:00,138.44,138.67,138.17,138.62,13576.0,138.44,138.67,138.17,138.62,13576.0
2023-12-26 09:45:00,138.62,139.25,138.62,139.17,9791.0,138.62,139.25,138.62,139.17,9791.0
2023-12-26 09:50:00,139.19,139.19,138.59,139.03,8714.0,139.19,139.19,138.59,139.03,8714.0
2023-12-26 09:55:00,139.04,139.12,138.81,138.88,12024.0,139.04,139.12,138.81,138.88,12024.0
2023-12-26 10:00:00,138.89,139.01,138.75,138.83,12117.0,138.89,139.01,138.75,138.83,12117.0
2023-12-26 10:05:00,138.87,139.03,138.85,138.89,8724.0,138.87,139.03,138.85,138.89,8724.0
2023-12-26 10:10:00,138.95,139.22,138.95,139.22,8405.0,138.95,139.22,138.95,139.22,8405.0
2023-12-26 10:15:00,139.25,139.48,139.22,139.42,11478.0,139.25,139.48,139.22,139.42,11478.0
2023-12-26 10:20:00,139.44,139.73,139.44,139.72,12062.0,139.44,139.73,139.44,139.72,12062.0
2023-12-26 10:25:00,139.74,139.78,139.6,139.61,7712.0,139.74,139.78,139.6,139.61,7712.0
2023-12-26 10:30:00,139.64,139.8,139.54,139.74,6336.0,139.64,139.8,139.54,139.74,6336.0
2023-12-26 10:35:00,139.74,139.95,139.68,139.9,8699.0,139.74,139.95,139.68,139.9,8699.0
2023-12-26 10:40:00,139.92,139.94,139.87,139.9,6393.0,139.92,139.94,139.87,139.9,6393.0
2023-12-26 10:45:00,139.92,140.19,139.92,140.19,14207.0,139.92,140.19,139.92,140.19,14207.0
2023-12-26 10:50:00,140.19,140.21,139.96,140.1,7203.0,140.19,140.21,139.96,140.1,7203.0
2023-12-26 10:55:00,140.1,140.2,140.1,140.2,5395.0,140.1,140.2,140.1,140.2,5395.0
2023-12-26 11:00:00,140.18,140.23,139.91,140.12,10515.0,140.18,140.23,139.91,140.12,10515.0
2023-12-26 11:05:00,140.13,140.32,140.13,140.32,5233.0,140.13,140.32,140.13,140.32,5233.0
2023-12-26 11:10:00,140.32,140.38,140.25,140.38,5758.0,140.32,140.38,140.25,140.38,5758.0
2023-12-26 11:15:00,140.39,140.39,140.22,140.29,10461.0,140.39,140.39,140.22,140.29,10461.0
2023-12-26 11:20:00,140.29,140.48,140.29,140.46,5525.0,140.29,140.48,140.29,140.46,5525.0
2023-12-26 11:25:00,140.46,140.56,140.43,140.49,8977.0,140.46,140.56,140.43,140.49,8977.0
2023-12-26 11:30:00,140.46,140.49,140.24,140.26,9674.0,140.46,140.49,140.24,140.26,9674.0
2023-12-26 11:35:00,140.17,140.23,140.05,140.16,10975.0,140.17,140.23,140.05,140.16,10975.0
2023-12-26 11:40:00,140.17,140.27,140.17,140.26,5343.0,140.17,140.27,140.17,140.26,5343.0
2023-12-26 11:45:00,140.26,140.35,140.16,140.17,29228.0,140.26,140.35,140.16,140.17,29228.0
2023-12-26 11:50:00,140.16,140.16,139.94,140.11,8782.0,140.16,140.16,139.94,140.11,8782.0
2023-12-26 11:55:00,140.08,140.26,140.05,140.09,3085.0,140.08,140.26,140.05,140.09,3085.0
2023-12-26 12:00:00,140.11,140.11,139.88,139.93,7214.0,140.11,140.11,139.88,139.93,7214.0
2023-12-26 12:05:00,139.93,140.0,139.89,139.96,2185.0,139.93,140.0,139.89,139.96,2185.0
2023-12-26 12:10:00,139.94,139.99,139.85,139.91,9824.0,139.94,139.99,139.85,139.91,9824.0
2023-12-26 12:15:00,139.89,139.91,139.72,139.74,11358.0,139.89,139.91,139.72,139.74,11358.0
2023-12-26 12:20:00,139.7,139.71,139.42,139.46,7251.0,139.7,139.71,139.42,139.46,7251.0
2023-12-26 12:25:00,139.48,139.51,139.38,139.43,5486.0,139.48,139.51,139.38,139.43,5486.0
2023-12-26 12:30:00,139.42,139.42,139.35,139.36,2679.0,139.42,139.42,139.35,139.36,2679.0
2023-12-26 12:35:00,139.34,139.35,139.12,139.17,8050.0,139.34,139.35,139.12,139.17,8050.0
2023-12-26 12:40:00,139.14,139.26,139.05,139.22,8126.0,139.14,139.26,139.05,139.22,8126.0
2023-12-26 12:45:00,139.22,139.38,139.22,139.3,5800.0,139.22,139.38,139.22,139.3,5800.0
2023-12-26 12:50:00,139.29,139.49,139.29,139.49,3860.0,139.29,139.49,139.29,139.49,3860.0
2023-12-26 12:55:00,139.52,139.57,139.44,139.49,5110.0,139.52,139.57,139.44,139.49,5110.0
2023-12-26 13:00:00,139.47,139.57,139.47,139.56,1607.0,139.47,139.57,139.47,139.56,1607.0
2023-12-26 13:05:00,139.55,139.57,139.48,139.57,3200.0,139.55,139.57,139.48,139.57,3200.0
2023-12-26 13:10:00,139.57,139.58,139.49,139.58,5492.0,139.57,139.58,139.49,139.58,5492.0
2023-12-26 13:15:00,139.57,139.57,139.43,139.45,5141.0,139.57,139.57,139.43,139.45,5141.0
2023-12-26 13:20:00,139.38,139.47,139.36,139.44,4242.0,139.38,139.47,139.36,139.44,4242.0
2023-12-26 13:25:00,139.44,139.45,139.38,139.44,4836.0,139.44,139.45,139.38,139.44,4836.0
2023-12-26 13:30:00,139.42,139.44,139.35,139.37,2971.0,139.42,139.44,139.35,139.37,2971.0
2023-12-26 13:35:00,139.36,139.52,139.36,139.52,4977.0,139.36,139.52,139.36,139.52,4977.0
2023-12-26 13:40:00,139.48,139.65,139.44,139.65,4306.0,139.48,139.65,139.44,139.65,4306.0
2023-12-26 13:45:00,139.67,139.67,139.54,139.62,4200.0,139.67,139.67,139.54,139.62,4200.0
2023-12-26 13:50:00,139.63,139.66,139.57,139.64,3720.0,139.63,139.66,139.57,139.64,3720.0
2023-12-26 13:55:00,139.66,139.76,139.63,139.7,4900.0,139.66,139.76,139.63,139.7,4900.0
2023-12-26 14:00:00,139.67,139.68,139.58,139.68,5414.0,139.67,139.68,139.58,139.68,5414.0
2023-12-26 14:05:00,139.66,139.75,139.65,139.74,3565.0,139.66,139.75,139.65,139.74,3565.0
2023-12-26 14:10:00,139.75,139.78,139.54,139.61,9507.0,139.75,139.78,139.54,139.61,9507.0
2023-12-26 14:15:00,139.56,139.62,139.51,139.51,4518.0,139.56,139.62,139.51,139.51,4518.0
2023-12-26 14:20:00,139.49,139.52,139.45,139.51,3901.0,139.49,139.52,139.45,139.51,3901.0
2023-12-26 14:25:00,139.5,139.57,139.42,139.51,7611.0,139.5,139.57,139.42,139.51,7611.0
2023-12-26 14:30:00,139.5,139.63,139.49,139.59,6114.0,139.5,139.63,139.49,139.59,6114.0
2023-12-26 14:35:00,139.6,139.71,139.57,139.71,4893.0,139.6,139.71,139.57,139.71,4893.0
2023-12-26 14:40:00,139.7,139.7,139.54,139.54,4879.0,139.7,139.7,139.54,139.54,4879.0
2023-12-26 14:45:00,139.55,139.59,139.38,139.4,7982.0,139.55,139.59,139.38,139.4,7982.0
2023-12-26 14:50:00,139.39,139.47,139.34,139.42,4100.0,139.39,139.47,139.34,139.42,4100.0
2023-12-26 14:55:00,139.4,139.43,139.31,139.31,7165.0,139.4,139.43,139.31,139.31,7165.0
2023-12-26 15:00:00,139.32,139.54,139.25,139.51,21151.0,139.32,139.54,139.25,139.51,21151.0
2023-12-26 15:05:00,139.52,139.66,139.52,139.63,5806.0,139.52,139.66,139.52,139.63,5806.0
2023-12-26 15:10:00,139.65,139.8,139.65,139.76,5622.0,139.65,139.8,139.65,139.76,5622.0
2023-12-26 15:15:00,139.77,139.84,139.77,139.81,10747.0,139.77,139.84,139.77,139.81,10747.0
2023-12-26 15:20:00,139.81,140.16,139.8,140.1,8550.0,139.81,140.16,139.8,140.1,8550.0
2023-12-26 15:25:00,140.11,140.32,140.08,140.08,9176.0,140.11,140.32,140.08,140.08,9176.0
2023-12-26 15:30:00,140.08,140.18,139.97,140.18,13858.0,140.08,140.18,139.97,140.18,13858.0
2023-12-26 15:35:00,140.21,140.23,139.94,139.94,13388.0,140.21,140.23,139.94,139.94,13388.0
2023-12-26 15:40:00,139.97,140.08,139.9,140.04,9834.0,139.97,140.08,139.9,140.04,9834.0
2023-12-26 15:45:00,140.01,140.19,139.96,140.0,20246.0,140.01,140.19,139.96,140.0,20246.0
2023-12-26 15:50:00,139.97,140.09,139.86,140.06,31726.0,139.97,140.09,139.86,140.06,31726.0
2023-12-26 15:55:00,140.05,140.14,139.99,140.03,75491.0,140.05,140.14,139.99,140.03,75491.0
2023-12-27 09:30:00,140.1,140.94,140.08,140.9,27955.0,140.1,140.94,140.08,140.9,27955.0
2023-12-27 09:35:00,140.9,141.16,140.48,141.09,10058.0,140.9,141.16,140.48,141.09,10058.0
2023-12-27 09:40:00,141.15,141.2,140.86,141.14,7706.0,141.15,141.2,140.86,141.14,7706.0
2023-12-27 09:45:00,141.08,141.29,141.0,141.29,4706.0,141.08,141.29,141.0,141.29,4706.0
2023-12-27 09:50:00,141.26,141.6,141.26,141.54,7956.0,141.26,141.6,141.26,141.54,7956.0
2023-12-27 09:55:00,141.58,141.81,141.57,141.69,21230.0,141.58,141.81,141.57,141.69,21230.0
2023-12-27 10:00:00,141.71,142.08,141.71,142.06,9752.0,141.71,142.08,141.71,142.06,9752.0
2023-12-27 10:05:00,142.1,142.44,142.1,142.4,20792.0,142.1,142.44,142.1,142.4,20792.0
2023-12-27 10:10:00,142.4,142.54,142.21,142.23,17453.0,142.4,142.54,142.21,142.23,17453.0
2023-12-27 10:15:00,142.19,142.25,142.02,142.08,27765.0,142.19,142.25,142.02,142.08,27765.0
2023-12-27 10:20:00,142.18,142.24,142.08,142.22,7766.0,142.18,142.24,142.08,142.22,7766.0
2023-12-27 10:25:00,142.22,142.58,142.21,142.53,7307.0,142.22,142.58,142.21,142.53,7307.0
2023-12-27 10:30:00,142.54,142.69,142.5,142.55,12969.0,142.54,142.69,142.5,142.55,12969.0
2023-12-27 10:35:00,142.5,142.5,141.85,141.99,12180.0,142.5,142.5,141.85,141.99,12180.0
2023-12-27 10:40:00,142.0,142.19,141.91,142.19,11036.0,142.0,142.19,141.91,142.19,11036.0
2023-12-27 10:45:00,142.2,142.49,142.17,142.46,18361.0,142.2,142.49,142.17,142.46,18361.0
2023-12-27 10:50:00,142.43,142.45,142.24,142.24,15414.0,142.43,142.45,142.24,142.24,15414.0
2023-12-27 10:55:00,142.25,142.3,141.9,141.99,7267.0,142.25,142.3,141.9,141.99,7267.0
2023-12-27 11:00:00,141.94,141.95,141.65,141.92,6641.0,141.94,141.95,141.65,141.92,6641.0
2023-12-27 11:05:00,141.88,142.14,141.88,142.14,8244.0,141.88,142.14,141.88,142.14,8244.0
2023-12-27 11:10:00,142.16,142.26,142.12,142.23,9911.0,142.16,142.26,142.12,142.23,9911.0
2023-12-27 11:15:00,142.24,142.37,142.22,142.37,4854.0,142.24,142.37,142.22,142.37,4854.0
2023-12-27 11:20:00,142.4,142.46,142.3,142.46,9543.0,142.4,142.46,142.3,142.46,9543.0
2023-12-27 11:25:00,142.4,142.56,142.37,142.44,9375.0,142.4,142.56,142.37,142.44,9375.0
2023-12-27 11:30:00,142.5,142.59,142.39,142.58,11915.0,142.5,142.59,142.39,142.58,11915.0
2023-12-27 11:35:00,142.58,142.71,142.47,142.47,12766.0,142.58,142.71,142.47,142.47,12766.0
2023-12-27 11:40:00,142.45,142.57,142.4,142.49,5293.0,142.45,142.57,142.4,142.49,5293.0
2023-12-27 11:45:00,142.57,142.59,142.5,142.56,15440.0,142.57,142.59,142.5,142.56,15440.0
2023-12-27 11:50:00,142.52,142.54,142.31,142.41,4948.0,142.52,142.54,142.31,142.41,4948.0
2023-12-27 11:55:00,142.4,142.47,142.36,142.38,6588.0,142.4,142.47,142.36,142.38,6588.0
2023-12-27 12:00:00,142.37,142.37,142.09,142.12,10040.0,142.37,142.37,142.09,142.12,10040.0
2023-12-27 12:05:00,142.1,142.14,141.98,141.98,8612.0,142.1,142.14,141.98,141.98,8612.0
2023-12-27 12:10:00,142.01,142.03,141.74,141.75,5822.0,142.01,142.03,141.74,141.75,5822.0
2023-12-27 12:15:00,141.72,141.82,141.6,141.6,8694.0,141.72,141.82,141.6,141.6,8694.0
2023-12-27 12:20:00,141.61,141.61,141.46,141.51,9000.0,141.61,141.61,141.46,141.51,9000.0
2023-12-27 12:25:00,141.53,141.6,141.5,141.5,3976.0,141.53,141.6,141.5,141.5,3976.0
2023-12-27 12:30:00,141.5,141.65,141.47,141.62,4547.0,141.5,141.65,141.47,141.62,4547.0
2023-12-27 12:35:00,141.64,141.75,141.52,141.69,8048.0,141.64,141.75,141.52,141.69,8048.0
2023-12-27 12:40:00,141.69,141.71,141.44,141.49,4872.0,141.69,141.71,141.44,141.49,4872.0
2023-12-27 12:45:00,141.49,141.78,141.49,141.78,2200.0,141.49,141.78,141.49,141.78,2200.0
2023-12-27 12:50:00,141.76,141.78,141.66,141.75,3902.0,141.76,141.78,141.66,141.75,3902.0
2023-12-27 12:55:00,141.74,141.8,141.74,141.8,2825.0,141.74,141.8,141.74,141.8,2825.0
2023-12-27 13:00:00,141.81,141.93,141.75,141.88,4512.0,141.81,141.93,141.75,141.88,4512.0
2023-12-27 13:05:00,141.88,142.12,141.86,142.09,6406.0,141.88,142.12,141.86,142.09,6406.0
2023-12-27 13:10:00,142.06,142.15,141.95,141.98,5521.0,142.06,142.15,141.95,141.98,5521.0
2023-12-27 13:15:00,141.97,142.0,141.82,141.92,7297.0,141.97,142.0,141.82,141.92,7297.0
2023-12-27 13:20:00,141.94,141.95,141.74,141.75,4477.0,141.94,141.95,141.74,141.75,4477.0
2023-12-27 13:25:00,141.75,141.84,141.68,141.68,7830.0,141.75,141.84,141.68,141.68,7830.0
2023-12-27 13:30:00,141.7,141.7,141.6,141.65,3452.0,141.7,141.7,141.6,141.65,3452.0
2023-12-27 13:35:00,141.66,141.66,141.57,141.63,7312.0,141.66,141.66,141.57,141.63,7312.0
2023-12-27 13:40:00,141.63,141.72,141.61,141.69,4990.0,141.63,141.72,141.61,141.69,4990.0
2023-12-27 13:45:00,141.69,141.69,141.56,141.65,9222.0,141.69,141.69,141.56,141.65,9222.0
2023-12-27 13:50:00,141.63,141.67,141.51,141.62,5932.0,141.63,141.67,141.51,141.62,5932.0
2023-12-27 13:55:00,141.59,141.61,141.47,141.49,5439.0,141.59,141.61,141.47,141.49,5439.0
2023-12-27 14:00:00,141.48,141.48,141.03,141.11,7864.0,141.48,141.48,141.03,141.11,7864.0
2023-12-27 14:05:00,141.11,141.34,141.09,141.28,6389.0,141.11,141.34,141.09,141.28,6389.0
2023-12-27 14:10:00,141.26,141.26,141.13,141.19,4382.0,141.26,141.26,141.13,141.19,4382.0
2023-12-27 14:15:00,141.18,141.39,141.17,141.39,3400.0,141.18,141.39,141.17,141.39,3400.0
2023-12-27 14:20:00,141.39,141.41,141.26,141.38,4378.0,141.39,141.41,141.26,141.38,4378.0
2023-12-27 14:25:00,141.38,141.48,141.33,141.46,7043.0,141.38,141.48,141.33,141.46,7043.0
2023-12-27 14:30:00,141.42,141.5,141.33,141.33,5577.0,141.42,141.5,141.33,141.33,5577.0
2023-12-27 14:35:00,141.35,141.4,141.28,141.31,5766.0,141.35,141.4,141.28,141.31,5766.0
2023-12-27 14:40:00,141.3,141.3,141.18,141.24,3823.0,141.3,141.3,141.18,141.24,3823.0
2023-12-27 14:45:00,141.26,141.27,141.21,141.26,5250.0,141.26,141.27,141.21,141.26,5250.0
2023-12-27 14:50:00,141.25,141.3,141.16,141.24,5033.0,141.25,141.3,141.16,141.24,5033.0
2023-12-27 14:55:00,141.23,141.43,141.16,141.43,5250.0,141.23,141.43,141.16,141.43,5250.0
2023-12-27 15:00:00,141.47,141.57,141.36,141.56,3718.0,141.47,141.57,141.36,141.56,3718.0
2023-12-27 15:05:00,141.55,141.69,141.5,141.67,8421.0,141.55,141.69,141.5,141.67,8421.0
2023-12-27 15:10:00,141.67,141.72,141.62,141.71,4718.0,141.67,141.72,141.62,141.71,4718.0
2023-12-27 15:15:00,141.71,141.77,141.64,141.65,10698.0,141.71,141.77,141.64,141.65,10698.0
2023-12-27 15:20:00,141.65,141.67,141.46,141.5,9796.0,141.65,141.67,141.46,141.5,9796.0
2023-12-27 15:25:00,141.46,141.5,141.34,141.5,8771.0,141.46,141.5,141.34,141.5,8771.0
2023-12-27 15:30:00,141.49,141.65,141.43,141.64,9359.0,141.49,141.65,141.43,141.64,9359.0
2023-12-27 15:35:00,141.65,141.72,141.56,141.62,13785.0,141.65,141.72,141.56,141.62,13785.0
2023-12-27 15:40:00,141.63,141.67,141.58,141.67,14306.0,141.63,141.67,141.58,141.67,14306.0
2023-12-27 15:45:00,141.66,141.7,141.62,141.69,18603.0,141.66,141.7,141.62,141.69,18603.0
2023-12-27 15:50:00,141.7,141.89,141.62,141.84,44319.0,141.7,141.89,141.62,141.84,44319.0
2023-12-27 15:55:00,141.79,142.01,141.78,141.87,122872.0,141.79,142.01,141.78,141.87,122872.0
2023-12-28 09:30:00,141.31,142.1,141.21,141.92,16904.0,141.31,142.1,141.21,141.92,16904.0
2023-12-28 09:35:00,141.85,141.85,141.55,141.57,2325.0,141.85,141.85,141.55,141.57,2325.0
2023-12-28 09:40:00,141.63,141.67,141.37,141.47,8420.0,141.63,141.67,141.37,141.47,8420.0
2023-12-28 09:45:00,141.51,141.64,141.31,141.56,5316.0,141.51,141.64,141.31,141.56,5316.0
2023-12-28 09:50:00,141.64,142.14,141.63,142.08,4445.0,141.64,142.14,141.63,142.08,4445.0
2023-12-28 09:55:00,142.15,142.26,142.01,142.08,5428.0,142.15,142.26,142.01,142.08,5428.0
2023-12-28 10:00:00,142.14,142.2,141.89,142.19,3907.0,142.14,142.2,141.89,142.19,3907.0
2023-12-28 10:05:00,142.1,142.11,141.77,141.77,3075.0,142.1,142.11,141.77,141.77,3075.0
2023-12-28 10:10:00,141.79,141.94,141.79,141.84,3075.0,141.79,141.94,141.79,141.84,3075.0
2023-12-28 10:15:00,141.79,141.92,141.79,141.9,5161.0,141.79,141.92,141.79,141.9,5161.0
2023-12-28 10:20:00,141.87,142.19,141.86,142.07,4599.0,141.87,142.19,141.86,142.07,4599.0
2023-12-28 10:25:00,142.09,142.12,142.01,142.11,2620.0,142.09,142.12,142.01,142.11,2620.0
2023-12-28 10:30:00,142.11,142.14,142.02,142.03,5080.0,142.11,142.14,142.02,142.03,5080.0
2023-12-28 10:35:00,141.99,142.07,141.9,141.95,3176.0,141.99,142.07,141.9,141.95,3176.0
2023-12-28 10:40:00,142.0,142.0,141.77,141.77,3690.0,142.0,142.0,141.77,141.77,3690.0
2023-12-28 10:45:00,141.77,142.02,141.74,141.94,3700.0,141.77,142.02,141.74,141.94,3700.0
2023-12-28 10:50:00,141.9,142.12,141.9,142.06,3099.0,141.9,142.12,141.9,142.06,3099.0
2023-12-28 10:55:00,142.03,142.2,141.95,142.2,4834.0,142.03,142.2,141.95,142.2,4834.0
2023-12-28 11:00:00,142.24,142.43,142.24,142.32,4741.0,142.24,142.43,142.24,142.32,4741.0
2023-12-28 11:05:00,142.33,142.54,142.13,142.51,12030.0,142.33,142.54,142.13,142.51,12030.0
2023-12-28 11:10:00,142.44,142.47,142.26,142.31,3834.0,142.44,142.47,142.26,142.31,3834.0
2023-12-28 11:15:00,142.31,142.31,142.03,142.06,2000.0,142.31,142.31,142.03,142.06,2000.0
2023-12-28 11:20:00,142.05,142.16,141.87,141.87,4444.0,142.05,142.16,141.87,141.87,4444.0
2023-12-28 11:25:00,141.92,142.25,141.86,142.25,6674.0,141.92,142.25,141.86,142.25,6674.0
2023-12-28 11:30:00,142.27,142.3,142.21,142.21,2576.0,142.27,142.3,142.21,142.21,2576.0
2023-12-28 11:35:00,142.24,142.39,142.17,142.39,4458.0,142.24,142.39,142.17,142.39,4458.0
2023-12-28 11:40:00,142.4,142.44,142.3,142.34,4291.0,142.4,142.44,142.3,142.34,4291.0
2023-12-28 11:45:00,142.36,142.38,142.29,142.31,3544.0,142.36,142.38,142.29,142.31,3544.0
2023-12-28 11:50:00,142.32,142.38,142.27,142.29,2057.0,142.32,142.38,142.27,142.29,2057.0
2023-12-28 11:55:00,142.27,142.27,142.18,142.18,2805.0,142.27,142.27,142.18,142.18,2805.0
2023-12-28 12:00:00,142.17,142.28,142.14,142.18,4200.0,142.17,142.28,142.14,142.18,4200.0
2023-12-28 12:05:00,142.19,142.25,142.15,142.25,2800.0,142.19,142.25,142.15,142.25,2800.0
2023-12-28 12:10:00,142.22,142.24,142.12,142.12,2200.0,142.22,142.24,142.12,142.12,2200.0
2023-12-28 12:15:00,142.15,142.17,142.09,142.14,4210.0,142.15,142.17,142.09,142.14,4210.0
2023-12-28 12:20:00,142.09,142.11,142.0,142.04,2500.0,142.09,142.11,142.0,142.04,2500.0
2023-12-28 12:25:00,142.05,142.07,141.99,142.05,2482.0,142.05,142.07,141.99,142.05,2482.0
2023-12-28 12:30:00,142.03,142.21,142.01,142.16,6173.0,142.03,142.21,142.01,142.16,6173.0
2023-12-28 12:35:00,142.15,142.34,142.15,142.26,6424.0,142.15,142.34,142.15,142.26,6424.0
2023-12-28 12:40:00,142.27,142.33,142.26,142.28,3039.0,142.27,142.33,142.26,142.28,3039.0
2023-12-28 12:45:00,142.31,142.34,142.23,142.24,5870.0,142.31,142.34,142.23,142.24,5870.0
2023-12-28 12:50:00,142.24,142.34,142.22,142.34,3261.0,142.24,142.34,142.22,142.34,3261.0
2023-12-28 12:55:00,142.37,142.47,142.37,142.47,5293.0,142.37,142.47,142.37,142.47,5293.0
2023-12-28 13:00:00,142.47,142.57,142.41,142.54,10884.0,142.47,142.57,142.41,142.54,10884.0
2023-12-28 13:05:00,142.51,142.51,142.34,142.47,3581.0,142.51,142.51,142.34,142.47,3581.0
2023-12-28 13:10:00,142.47,142.49,142.28,142.3,3376.0,142.47,142.49,142.28,142.3,3376.0
2023-12-28 13:15:00,142.3,142.45,142.28,142.43,3588.0,142.3,142.45,142.28,142.43,3588.0
2023-12-28 13:20:00,142.45,142.55,142.36,142.38,10223.0,142.45,142.55,142.36,142.38,10223.0
2023-12-28 13:25:00,142.36,142.42,142.32,142.32,3212.0,142.36,142.42,142.32,142.32,3212.0
2023-12-28 13:30:00,142.34,142.39,142.32,142.39,5886.0,142.34,142.39,142.32,142.39,5886.0
2023-12-28 13:35:00,142.38,142.52,142.36,142.49,7303.0,142.38,142.52,142.36,142.49,7303.0
2023-12-28 13:40:00,142.49,142.64,142.46,142.56,4811.0,142.49,142.64,142.46,142.56,4811.0
2023-12-28 13:45:00,142.55,142.67,142.55,142.64,5001.0,142.55,142.67,142.55,142.64,5001.0
2023-12-28 13:50:00,142.66,142.78,142.66,142.72,3934.0,142.66,142.78,142.66,142.72,3934.0
2023-12-28 13:55:00,142.65,142.77,142.6,142.77,4329.0,142.65,142.77,142.6,142.77,4329.0
2023-12-28 14:00:00,142.77,142.84,142.69,142.84,5776.0,142.77,142.84,142.69,142.84,5776.0
2023-12-28 14:05:00,142.83,142.88,142.81,142.85,6600.0,142.83,142.88,142.81,142.85,6600.0
2023-12-28 14:10:00,142.84,142.86,142.75,142.77,4676.0,142.84,142.86,142.75,142.77,4676.0
2023-12-28 14:15:00,142.72,142.79,142.57,142.57,8566.0,142.72,142.79,142.57,142.57,8566.0
2023-12-28 14:20:00,142.61,142.71,142.6,142.69,4500.0,142.61,142.71,142.6,142.69,4500.0
2023-12-28 14:25:00,142.68,142.75,142.67,142.68,4336.0,142.68,142.75,142.67,142.68,4336.0
2023-12-28 14:30:00,142.68,142.74,142.63,142.69,3500.0,142.68,142.74,142.63,142.69,3500.0
2023-12-28 14:35:00,142.72,142.8,142.65,142.65,5046.0,142.72,142.8,142.65,142.65,5046.0
2023-12-28 14:40:00,142.66,142.66,142.42,142.51,4625.0,142.66,142.66,142.42,142.51,4625.0
2023-12-28 14:45:00,142.49,142.59,142.47,142.59,3398.0,142.49,142.59,142.47,142.59,3398.0
2023-12-28 14:50:00,142.56,142.57,142.5,142.53,4650.0,142.56,142.57,142.5,142.53,4650.0
2023-12-28 14:55:00,142.5,142.56,142.46,142.49,3110.0,142.5,142.56,142.46,142.49,3110.0
2023-12-28 15:00:00,142.52,142.52,142.43,142.47,3000.0,142.52,142.52,142.43,142.47,3000.0
2023-12-28 15:05:00,142.45,142.55,142.4,142.54,4627.0,142.45,142.55,142.4,142.54,4627.0
2023-12-28 15:10:00,142.49,142.49,142.38,142.43,8405.0,142.49,142.49,142.38,142.43,8405.0
2023-12-28 15:15:00,142.42,142.51,142.29,142.48,6105.0,142.42,142.51,142.29,142.48,6105.0
2023-12-28 15:20:00,142.49,142.5,142.38,142.44,5281.0,142.49,142.5,142.38,142.44,5281.0
2023-12-28 15:25:00,142.45,142.45,142.33,142.41,5894.0,142.45,142.45,142.33,142.41,5894.0
2023-12-28 15:30:00,142.4,142.57,142.4,142.55,7381.0,142.4,142.57,142.4,142.55,7381.0
2023-12-28 15:35:00,142.55,142.63,142.55,142.63,7409.0,142.55,142.63,142.55,142.63,7409.0
2023-12-28 15:40:00,142.65,142.66,142.6,142.64,10084.0,142.65,142.66,142.6,142.64,10084.0
2023-12-28 15:45:00,142.65,142.69,142.55,142.63,11586.0,142.65,142.69,142.55,142.63,11586.0
2023-12-28 15:50:00,142.64,142.7,142.43,142.46,27102.0,142.64,142.7,142.43,142.46,27102.0
2023-12-28 15:55:00,142.44,142.45,142.22,142.3,75853.0,142.44,142.45,142.22,142.3,75853.0
2023-12-29 09:30:00,142.02,142.9,142.02,142.81,15101.0,142.02,142.9,142.02,142.81,15101.0
2023-12-29 09:35:00,142.84,142.88,142.19,142.28,4513.0,142.84,142.88,142.19,142.28,4513.0
2023-12-29 09:40:00,142.24,142.24,141.93,141.93,2760.0,142.24,142.24,141.93,141.93,2760.0
2023-12-29 09:45:00,142.0,142.28,141.97,142.07,3754.0,142.0,142.28,141.97,142.07,3754.0
2023-12-29 09:50:00,142.03,142.3,141.87,142.29,2492.0,142.03,142.3,141.87,142.29,2492.0
2023-12-29 09:55:00,142.36,142.39,142.27,142.34,1168.0,142.36,142.39,142.27,142.34,1168.0
2023-12-29 10:00:00,142.31,142.39,142.12,142.37,3741.0,142.31,142.39,142.12,142.37,3741.0
2023-12-29 10:05:00,142.37,142.48,142.37,142.44,3940.0,142.37,142.48,142.37,142.44,3940.0
2023-12-29 10:10:00,142.5,142.51,142.45,142.45,1797.0,142.5,142.51,142.45,142.45,1797.0
2023-12-29 10:15:00,142.42,142.65,142.42,142.6,3223.0,142.42,142.65,142.42,142.6,3223.0
2023-12-29 10:20:00,142.55,142.55,142.32,142.32,2900.0,142.55,142.55,142.32,142.32,2900.0
2023-12-29 10:25:00,142.35,142.54,142.33,142.5,2600.0,142.35,142.54,142.33,142.5,2600.0
2023-12-29 10:30:00,142.52,142.64,142.49,142.54,4571.0,142.52,142.64,142.49,142.54,4571.0
2023-12-29 10:35:00,142.54,142.57,142.43,142.47,4199.0,142.54,142.57,142.43,142.47,4199.0
2023-12-29 10:40:00,142.44,142.44,142.2,142.31,3203.0,142.44,142.44,142.2,142.31,3203.0
2023-12-29 10:45:00,142.3,142.3,141.99,142.08,3920.0,142.3,142.3,141.99,142.08,3920.0
2023-12-29 10:50:00,142.15,142.15,141.85,141.97,5956.0,142.15,142.15,141.85,141.97,5956.0
2023-12-29 10:55:00,141.9,142.04,141.75,142.0,4418.0,141.9,142.04,141.75,142.0,4418.0
2023-12-29 11:00:00,142.09,142.09,141.96,142.07,2152.0,142.09,142.09,141.96,142.07,2152.0
2023-12-29 11:05:00,142.08,142.08,141.84,141.94,2914.0,142.08,142.08,141.84,141.94,2914.0
2023-12-29 11:10:00,141.94,142.02,141.87,141.94,4142.0,141.94,142.02,141.87,141.94,4142.0
2023-12-29 11:15:00,141.96,142.03,141.76,141.94,5012.0,141.96,142.03,141.76,141.94,5012.0
2023-12-29 11:20:00,141.88,141.93,141.52,141.66,6577.0,141.88,141.93,141.52,141.66,6577.0
2023-12-29 11:25:00,141.59,141.75,141.5,141.51,5358.0,141.59,141.75,141.5,141.51,5358.0
2023-12-29 11:30:00,141.54,141.58,141.5,141.57,2643.0,141.54,141.58,141.5,141.57,2643.0
2023-12-29 11:35:00,141.55,141.58,141.45,141.53,5627.0,141.55,141.58,141.45,141.53,5627.0
2023-12-29 11:40:00,141.55,141.62,141.34,141.38,6975.0,141.55,141.62,141.34,141.38,6975.0
2023-12-29 11:45:00,141.38,141.54,141.31,141.52,3751.0,141.38,141.54,141.31,141.52,3751.0
2023-12-29 11:50:00,141.51,141.52,141.33,141.42,4897.0,141.51,141.52,141.33,141.42,4897.0
2023-12-29 11:55:00,141.42,141.52,141.37,141.46,1781.0,141.42,141.52,141.37,141.46,1781.0
2023-12-29 12:00:00,141.49,141.53,141.36,141.39,3352.0,141.49,141.53,141.36,141.39,3352.0
2023-12-29 12:05:00,141.37,141.38,141.14,141.17,5751.0,141.37,141.38,141.14,141.17,5751.0
2023-12-29 12:10:00,141.17,141.25,141.06,141.08,11390.0,141.17,141.25,141.06,141.08,11390.0
2023-12-29 12:15:00,141.05,141.18,141.01,141.03,13574.0,141.05,141.18,141.01,141.03,13574.0
2023-12-29 12:20:00,141.04,141.17,141.03,141.17,9378.0,141.04,141.17,141.03,141.17,9378.0
2023-12-29 12:25:00,141.33,141.35,141.16,141.22,7307.0,141.33,141.35,141.16,141.22,7307.0
2023-12-29 12:30:00,141.16,141.35,141.13,141.27,10716.0,141.16,141.35,141.13,141.27,10716.0
2023-12-29 12:35:00,141.25,141.27,141.22,141.22,7150.0,141.25,141.27,141.22,141.22,7150.0
2023-12-29 12:40:00,141.25,141.3,141.15,141.3,9621.0,141.25,141.3,141.15,141.3,9621.0
2023-12-29 12:45:00,141.39,141.56,141.39,141.52,1700.0,141.39,141.56,141.39,141.52,1700.0
2023-12-29 12:50:00,141.47,141.6,141.45,141.55,2900.0,141.47,141.6,141.45,141.55,2900.0
2023-12-29 12:55:00,141.55,141.78,141.55,141.78,3839.0,141.55,141.78,141.55,141.78,3839.0
2023-12-29 13:00:00,141.81,141.85,141.73,141.81,17098.0,141.81,141.85,141.73,141.81,17098.0
2023-12-29 13:05:00,141.83,142.11,141.83,142.11,3385.0,141.83,142.11,141.83,142.11,3385.0
2023-12-29 13:10:00,142.12,142.3,142.05,142.26,9020.0,142.12,142.3,142.05,142.26,9020.0
2023-12-29 13:15:00,142.26,142.3,142.11,142.18,14798.0,142.26,142.3,142.11,142.18,14798.0
2023-12-29 13:20:00,142.18,142.3,142.16,142.29,7202.0,142.18,142.3,142.16,142.29,7202.0
2023-12-29 13:25:00,142.28,142.29,142.15,142.2,8631.0,142.28,142.29,142.15,142.2,8631.0
2023-12-29 13:30:00,142.19,142.24,142.13,142.19,7393.0,142.19,142.24,142.13,142.19,7393.0
2023-12-29 13:35:00,142.19,142.35,142.13,142.33,6992.0,142.19,142.35,142.13,142.33,6992.0
2023-12-29 13:40:00,142.33,142.5,142.27,142.46,7085.0,142.33,142.5,142.27,142.46,7085.0
2023-12-29 13:45:00,142.46,142.68,142.38,142.67,22133.0,142.46,142.68,142.38,142.67,22133.0
2023-12-29 13:50:00,142.63,142.72,142.48,142.53,11168.0,142.63,142.72,142.48,142.53,11168.0
2023-12-29 13:55:00,142.5,142.53,142.2,142.29,3928.0,142.5,142.53,142.2,142.29,3928.0
2023-12-29 14:00:00,142.3,142.37,142.17,142.17,2485.0,142.3,142.37,142.17,142.17,2485.0
2023-12-29 14:05:00,142.28,142.29,142.1,142.1,3200.0,142.28,142.29,142.1,142.1,3200.0
2023-12-29 14:10:00,142.1,142.16,142.04,142.15,3098.0,142.1,142.16,142.04,142.15,3098.0
2023-12-29 14:15:00,142.15,142.22,142.13,142.21,1700.0,142.15,142.22,142.13,142.21,1700.0
2023-12-29 14:20:00,142.2,142.2,142.01,142.04,3701.0,142.2,142.2,142.01,142.04,3701.0
2023-12-29 14:25:00,142.05,142.1,141.98,141.98,2800.0,142.05,142.1,141.98,141.98,2800.0
2023-12-29 14:30:00,142.0,142.09,142.0,142.09,4678.0,142.0,142.09,142.0,142.09,4678.0
2023-12-29 14:35:00,142.06,142.07,141.97,141.97,3974.0,142.06,142.07,141.97,141.97,3974.0
2023-12-29 14:40:00,141.94,142.02,141.94,142.0,8018.0,141.94,142.02,141.94,142.0,8018.0
2023-12-29 14:45:00,142.01,142.01,141.89,141.94,5919.0,142.01,142.01,141.89,141.94,5919.0
2023-12-29 14:50:00,141.96,142.17,141.95,142.16,4100.0,141.96,142.17,141.95,142.16,4100.0
2023-12-29 14:55:00,142.16,142.16,142.02,142.08,3644.0,142.16,142.16,142.02,142.08,3644.0
2023-12-29 15:00:00,142.08,142.13,141.98,141.98,4500.0,142.08,142.13,141.98,141.98,4500.0
2023-12-29 15:05:00,141.99,142.05,141.96,142.05,5000.0,141.99,142.05,141.96,142.05,5000.0
2023-12-29 15:10:00,142.05,142.13,141.98,142.08,5890.0,142.05,142.13,141.98,142.08,5890.0
2023-12-29 15:15:00,142.06,142.09,141.92,141.95,6750.0,142.06,142.09,141.92,141.95,6750.0
2023-12-29 15:20:00,141.95,141.98,141.84,141.93,4672.0,141.95,141.98,141.84,141.93,4672.0
2023-12-29 15:25:00,141.91,142.07,141.88,142.05,6437.0,141.91,142.07,141.88,142.05,6437.0
2023-12-29 15:30:00,142.04,142.04,141.85,141.94,9927.0,142.04,142.04,141.85,141.94,9927.0
2023-12-29 15:35:00,141.97,142.0,141.83,141.92,11203.0,141.97,142.0,141.83,141.92,11203.0
2023-12-29 15:40:00,141.92,141.92,141.77,141.84,7083.0,141.92,141.92,141.77,141.84,7083.0
2023-12-29 15:45:00,141.82,141.98,141.82,141.95,9239.0,141.82,141.98,141.82,141.95,9239.0
2023-12-29 15:50:00,141.97,142.22,141.93,141.95,34976.0,141.97,142.22,141.93,141.95,34976.0
2023-12-29 15:55:00,141.94,142.17,141.89,142.06,77208.0,141.94,142.17,141.89,142.06,77208.0
2024-01-02 09:30:00,142.11,143.64,142.11,143.61,44831.0,142.11,143.64,142.11,143.61,44831.0
2024-01-02 09:35:00,143.73,144.11,143.44,143.72,24481.0,143.73,144.11,143.44,143.72,24481.0
2024-01-02 09:40:00,143.75,144.42,143.75,144.18,25695.0,143.75,144.42,143.75,144.18,25695.0
2024-01-02 09:45:00,144.19,144.46,143.84,143.86,27921.0,144.19,144.46,143.84,143.86,27921.0
2024-01-02 09:50:00,143.85,143.99,143.63,143.8,28143.0,143.85,143.99,143.63,143.8,28143.0
2024-01-02 09:55:00,143.78,144.31,143.73,144.19,10916.0,143.78,144.31,143.73,144.19,10916.0
2024-01-02 10:00:00,144.17,144.7,144.08,144.4,26497.0,144.17,144.7,144.08,144.4,26497.0
2024-01-02 10:05:00,144.39,144.74,144.39,144.57,41930.0,144.39,144.74,144.39,144.57,41930.0
2024-01-02 10:10:00,144.57,144.68,144.33,144.36,44348.0,144.57,144.68,144.33,144.36,44348.0
2024-01-02 10:15:00,144.45,144.64,144.37,144.56,30554.0,144.45,144.64,144.37,144.56,30554.0
2024-01-02 10:20:00,144.56,144.62,144.47,144.5,14867.0,144.56,144.62,144.47,144.5,14867.0
2024-01-02 10:25:00,144.53,144.7,144.43,144.7,10922.0,144.53,144.7,144.43,144.7,10922.0
2024-01-02 10:30:00,144.69,144.77,144.43,144.49,10417.0,144.69,144.77,144.43,144.49,10417.0
2024-01-02 10:35:00,144.54,144.64,144.39,144.64,16427.0,144.54,144.64,144.39,144.64,16427.0
2024-01-02 10:40:00,144.67,144.91,144.67,144.87,16144.0,144.67,144.91,144.67,144.87,16144.0
2024-01-02 10:45:00,144.84,145.01,144.78,144.9,12340.0,144.84,145.01,144.78,144.9,12340.0
2024-01-02 10:50:00,144.88,145.09,144.82,144.83,19870.0,144.88,145.09,144.82,144.83,19870.0
2024-01-02 10:55:00,144.81,144.82,144.08,144.08,10390.0,144.81,144.82,144.08,144.08,10390.0
2024-01-02 11:00:00,144.06,144.1,143.69,143.71,12500.0,144.06,144.1,143.69,143.71,12500.0
2024-01-02 11:05:00,143.75,143.9,143.29,143.46,8791.0,143.75,143.9,143.29,143.46,8791.0
2024-01-02 11:10:00,143.58,143.8,143.53,143.77,10770.0,143.58,143.8,143.53,143.77,10770.0
2024-01-02 11:15:00,143.81,143.88,143.61,143.7,10195.0,143.81,143.88,143.61,143.7,10195.0
2024-01-02 11:20:00,143.59,143.92,143.51,143.88,15034.0,143.59,143.92,143.51,143.88,15034.0
2024-01-02 11:25:00,143.93,144.18,143.87,144.18,8021.0,143.93,144.18,143.87,144.18,8021.0
2024-01-02 11:30:00,144.1,144.15,144.0,144.11,6060.0,144.1,144.15,144.0,144.11,6060.0
2024-01-02 11:35:00,144.11,144.25,144.11,144.18,4247.0,144.11,144.25,144.11,144.18,4247.0
2024-01-02 11:40:00,144.2,144.24,144.15,144.24,7515.0,144.2,144.24,144.15,144.24,7515.0
2024-01-02 11:45:00,144.18,144.19,143.84,143.89,12013.0,144.18,144.19,143.84,143.89,12013.0
2024-01-02 11:50:00,143.91,143.91,143.67,143.79,8929.0,143.91,143.91,143.67,143.79,8929.0
2024-01-02 11:55:00,143.7,143.7,143.5,143.6,6030.0,143.7,143.7,143.5,143.6,6030.0
2024-01-02 12:00:00,143.59,143.77,143.56,143.62,4532.0,143.59,143.77,143.56,143.62,4532.0
2024-01-02 12:05:00,143.63,143.83,143.6,143.75,9063.0,143.63,143.83,143.6,143.75,9063.0
2024-01-02 12:10:00,143.74,143.89,143.71,143.83,8028.0,143.74,143.89,143.71,143.83,8028.0
2024-01-02 12:15:00,143.75,143.76,143.57,143.62,5553.0,143.75,143.76,143.57,143.62,5553.0
2024-01-02 12:20:00,143.64,143.75,143.47,143.57,8029.0,143.64,143.75,143.47,143.57,8029.0
2024-01-02 12:25:00,143.55,143.64,143.49,143.57,5517.0,143.55,143.64,143.49,143.57,5517.0
2024-01-02 12:30:00,143.58,143.65,143.49,143.53,4842.0,143.58,143.65,143.49,143.53,4842.0
2024-01-02 12:35:00,143.54,143.54,143.41,143.47,4844.0,143.54,143.54,143.41,143.47,4844.0
2024-01-02 12:40:00,143.51,143.56,143.4,143.54,6210.0,143.51,143.56,143.4,143.54,6210.0
2024-01-02 12:45:00,143.51,143.68,143.51,143.66,5382.0,143.51,143.68,143.51,143.66,5382.0
2024-01-02 12:50:00,143.68,143.71,143.48,143.64,4698.0,143.68,143.71,143.48,143.64,4698.0
2024-01-02 12:55:00,143.64,143.64,143.43,143.53,4983.0,143.64,143.64,143.43,143.53,4983.0
2024-01-02 13:00:00,143.51,143.51,143.2,143.28,4468.0,143.51,143.51,143.2,143.28,4468.0
2024-01-02 13:05:00,143.24,143.26,143.17,143.21,3494.0,143.24,143.26,143.17,143.21,3494.0
2024-01-02 13:10:00,143.14,143.5,143.14,143.45,6676.0,143.14,143.5,143.14,143.45,6676.0
2024-01-02 13:15:00,143.46,143.6,143.39,143.58,4358.0,143.46,143.6,143.39,143.58,4358.0
2024-01-02 13:20:00,143.54,143.54,143.36,143.45,3663.0,143.54,143.54,143.36,143.45,3663.0
2024-01-02 13:25:00,143.45,143.59,143.41,143.55,20053.0,143.45,143.59,143.41,143.55,20053.0
2024-01-02 13:30:00,143.53,143.58,143.44,143.58,6715.0,143.53,143.58,143.44,143.58,6715.0
2024-01-02 13:35:00,143.56,143.58,143.27,143.33,5596.0,143.56,143.58,143.27,143.33,5596.0
2024-01-02 13:40:00,143.34,143.41,143.26,143.26,3885.0,143.34,143.41,143.26,143.26,3885.0
2024-01-02 13:45:00,143.28,143.51,143.26,143.5,7709.0,143.28,143.51,143.26,143.5,7709.0
2024-01-02 13:50:00,143.47,143.56,143.46,143.52,10598.0,143.47,143.56,143.46,143.52,10598.0
2024-01-02 13:55:00,143.5,143.6,143.48,143.56,44053.0,143.5,143.6,143.48,143.56,44053.0
2024-01-02 14:00:00,143.59,143.59,143.28,143.32,19893.0,143.59,143.59,143.28,143.32,19893.0
2024-01-02 14:05:00,143.33,143.6,143.33,143.6,6325.0,143.33,143.6,143.33,143.6,6325.0
2024-01-02 14:10:00,143.61,143.83,143.39,143.47,40003.0,143.61,143.83,143.39,143.47,40003.0
2024-01-02 14:15:00,143.39,143.39,143.16,143.19,8440.0,143.39,143.39,143.16,143.19,8440.0
2024-01-02 14:20:00,143.17,143.24,142.98,142.99,11497.0,143.17,143.24,142.98,142.99,11497.0
2024-01-02 14:25:00,143.01,143.23,142.97,143.22,4541.0,143.01,143.23,142.97,143.22,4541.0
2024-01-02 14:30:00,143.13,143.2,143.09,143.11,5906.0,143.13,143.2,143.09,143.11,5906.0
2024-01-02 14:35:00,143.09,143.12,143.0,143.0,9236.0,143.09,143.12,143.0,143.0,9236.0
2024-01-02 14:40:00,143.01,143.14,142.94,143.03,9189.0,143.01,143.14,142.94,143.03,9189.0
2024-01-02 14:45:00,143.02,143.19,143.02,143.1,9907.0,143.02,143.19,143.02,143.1,9907.0
2024-01-02 14:50:00,143.1,143.14,143.03,143.03,11177.0,143.1,143.14,143.03,143.03,11177.0
2024-01-02 14:55:00,143.01,143.03,142.9,142.9,8509.0,143.01,143.03,142.9,142.9,8509.0
2024-01-02 15:00:00,142.85,142.86,142.63,142.65,10604.0,142.85,142.86,142.63,142.65,10604.0
2024-01-02 15:05:00,142.61,142.75,142.53,142.66,14394.0,142.61,142.75,142.53,142.66,14394.0
2024-01-02 15:10:00,142.66,142.8,142.62,142.72,12249.0,142.66,142.8,142.62,142.72,12249.0
2024-01-02 15:15:00,142.73,142.82,142.63,142.81,25000.0,142.73,142.82,142.63,142.81,25000.0
2024-01-02 15:20:00,142.8,142.93,142.78,142.86,13972.0,142.8,142.93,142.78,142.86,13972.0
2024-01-02 15:25:00,142.85,142.89,142.66,142.77,33265.0,142.85,142.89,142.66,142.77,33265.0
2024-01-02 15:30:00,142.77,142.8,142.65,142.65,10288.0,142.77,142.8,142.65,142.65,10288.0
2024-01-02 15:35:00,142.66,142.72,142.54,142.56,14618.0,142.66,142.72,142.54,142.56,14618.0
2024-01-02 15:40:00,142.54,142.56,142.32,142.36,21008.0,142.54,142.56,142.32,142.36,21008.0
2024-01-02 15:45:00,142.37,142.42,142.22,142.24,35838.0,142.37,142.42,142.22,142.24,35838.0
2024-01-02 15:50:00,142.26,142.39,142.17,142.38,93002.0,142.26,142.39,142.17,142.38,93002.0
2024-01-02 15:55:00,142.37,142.71,142.27,142.52,232326.0,142.37,142.71,142.27,142.52,232326.0
2024-01-03 09:30:00,141.58,141.77,141.17,141.44,26085.0,141.58,141.77,141.17,141.44,26085.0
2024-01-03 09:35:00,141.5,141.73,141.5,141.71,1400.0,141.5,141.73,141.5,141.71,1400.0
2024-01-03 09:40:00,141.78,141.83,140.49,140.7,4565.0,141.78,141.83,140.49,140.7,4565.0
2024-01-03 09:45:00,140.74,140.8,139.78,140.16,10516.0,140.74,140.8,139.78,140.16,10516.0
2024-01-03 09:50:00,140.32,140.74,140.32,140.4,15281.0,140.32,140.74,140.32,140.4,15281.0
2024-01-03 09:55:00,140.45,140.67,140.38,140.41,2125.0,140.45,140.67,140.38,140.41,2125.0
2024-01-03 10:00:00,140.55,140.72,140.07,140.11,27332.0,140.55,140.72,140.07,140.11,27332.0
2024-01-03 10:05:00,140.12,140.29,139.82,140.05,16992.0,140.12,140.29,139.82,140.05,16992.0
2024-01-03 10:10:00,140.11,140.11,139.42,139.5,16525.0,140.11,140.11,139.42,139.5,16525.0
2024-01-03 10:15:00,139.46,139.48,139.09,139.42,18198.0,139.46,139.48,139.09,139.42,18198.0
2024-01-03 10:20:00,139.55,139.89,139.55,139.7,19603.0,139.55,139.89,139.55,139.7,19603.0
2024-01-03 10:25:00,139.7,139.82,139.56,139.79,11679.0,139.7,139.82,139.56,139.79,11679.0
2024-01-03 10:30:00,139.79,139.79,139.53,139.63,7007.0,139.79,139.79,139.53,139.63,7007.0
2024-01-03 10:35:00,139.63,139.64,139.13,139.13,7572.0,139.63,139.64,139.13,139.13,7572.0
2024-01-03 10:40:00,139.15,139.2,139.01,139.19,9082.0,139.15,139.2,139.01,139.19,9082.0
2024-01-03 10:45:00,139.21,139.25,138.96,139.06,11248.0,139.21,139.25,138.96,139.06,11248.0
2024-01-03 10:50:00,139.02,139.03,138.69,138.69,12423.0,139.02,139.03,138.69,138.69,12423.0
2024-01-03 10:55:00,138.68,139.19,138.59,139.16,18289.0,138.68,139.19,138.59,139.16,18289.0
2024-01-03 11:00:00,139.15,139.6,139.15,139.58,23575.0,139.15,139.6,139.15,139.58,23575.0
2024-01-03 11:05:00,139.57,139.7,139.55,139.69,14138.0,139.57,139.7,139.55,139.69,14138.0
2024-01-03 11:10:00,139.75,139.77,139.57,139.73,8116.0,139.75,139.77,139.57,139.73,8116.0
2024-01-03 11:15:00,139.67,139.78,139.13,139.16,9502.0,139.67,139.78,139.13,139.16,9502.0
2024-01-03 11:20:00,139.17,139.21,138.69,138.74,5870.0,139.17,139.21,138.69,138.74,5870.0
2024-01-03 11:25:00,138.67,138.95,138.64,138.95,8384.0,138.67,138.95,138.64,138.95,8384.0
2024-01-03 11:30:00,138.96,139.38,138.96,139.11,16926.0,138.96,139.38,138.96,139.11,16926.0
2024-01-03 11:35:00,139.12,139.15,138.9,138.9,7879.0,139.12,139.15,138.9,138.9,7879.0
2024-01-03 11:40:00,138.89,139.15,138.78,139.14,10606.0,138.89,139.15,138.78,139.14,10606.0
2024-01-03 11:45:00,139.19,139.2,138.86,138.87,7618.0,139.19,139.2,138.86,138.87,7618.0
2024-01-03 11:50:00,138.87,138.96,138.74,138.82,6618.0,138.87,138.96,138.74,138.82,6618.0
2024-01-03 11:55:00,138.76,138.87,138.75,138.85,5183.0,138.76,138.87,138.75,138.85,5183.0
2024-01-03 12:00:00,138.85,138.99,138.77,138.93,6355.0,138.85,138.99,138.77,138.93,6355.0
2024-01-03 12:05:00,138.92,138.94,138.73,138.81,6603.0,138.92,138.94,138.73,138.81,6603.0
2024-01-03 12:10:00,138.79,138.88,138.78,138.88,13156.0,138.79,138.88,138.78,138.88,13156.0
2024-01-03 12:15:00,138.86,139.0,138.85,138.98,7187.0,138.86,139.0,138.85,138.98,7187.0
2024-01-03 12:20:00,138.95,139.1,138.93,139.04,7902.0,138.95,139.1,138.93,139.04,7902.0
2024-01-03 12:25:00,139.03,139.1,138.89,138.96,19698.0,139.03,139.1,138.89,138.96,19698.0
2024-01-03 12:30:00,138.98,139.02,138.8,138.88,7698.0,138.98,139.02,138.8,138.88,7698.0
2024-01-03 12:35:00,138.87,139.01,138.86,139.0,7238.0,138.87,139.01,138.86,139.0,7238.0
2024-01-03 12:40:00,139.0,139.25,139.0,139.13,6129.0,139.0,139.25,139.0,139.13,6129.0
2024-01-03 12:45:00,139.15,139.23,139.02,139.08,7043.0,139.15,139.23,139.02,139.08,7043.0
2024-01-03 12:50:00,139.07,139.16,139.06,139.1,5237.0,139.07,139.16,139.06,139.1,5237.0
2024-01-03 12:55:00,139.13,139.25,139.04,139.25,4883.0,139.13,139.25,139.04,139.25,4883.0
2024-01-03 13:00:00,139.29,139.33,139.14,139.18,3297.0,139.29,139.33,139.14,139.18,3297.0
2024-01-03 13:05:00,139.19,139.34,139.08,139.29,12032.0,139.19,139.34,139.08,139.29,12032.0
2024-01-03 13:10:00,139.28,139.33,138.9,138.92,12025.0,139.28,139.33,138.9,138.92,12025.0
2024-01-03 13:15:00,138.92,139.02,138.89,138.95,6610.0,138.92,139.02,138.89,138.95,6610.0
2024-01-03 13:20:00,138.95,138.95,138.77,138.8,34974.0,138.95,138.95,138.77,138.8,34974.0
2024-01-03 13:25:00,138.82,138.85,138.74,138.74,4829.0,138.82,138.85,138.74,138.74,4829.0
2024-01-03 13:30:00,138.72,138.75,138.55,138.56,6020.0,138.72,138.75,138.55,138.56,6020.0
2024-01-03 13:35:00,138.57,138.62,138.44,138.61,7649.0,138.57,138.62,138.44,138.61,7649.0
2024-01-03 13:40:00,138.56,138.67,138.53,138.61,4222.0,138.56,138.67,138.53,138.61,4222.0
2024-01-03 13:45:00,138.62,138.7,138.57,138.63,3740.0,138.62,138.7,138.57,138.63,3740.0
2024-01-03 13:50:00,138.62,138.62,138.48,138.52,5858.0,138.62,138.62,138.48,138.52,5858.0
2024-01-03 13:55:00,138.51,138.54,138.34,138.34,8565.0,138.51,138.54,138.34,138.34,8565.0
2024-01-03 14:00:00,138.3,138.69,138.21,138.21,12553.0,138.3,138.69,138.21,138.21,12553.0
2024-01-03 14:05:00,138.25,138.56,138.19,138.51,9047.0,138.25,138.56,138.19,138.51,9047.0
2024-01-03 14:10:00,138.48,138.74,138.48,138.64,7499.0,138.48,138.74,138.48,138.64,7499.0
2024-01-03 14:15:00,138.67,138.67,138.36,138.41,7289.0,138.67,138.67,138.36,138.41,7289.0
2024-01-03 14:20:00,138.39,138.41,138.29,138.4,8157.0,138.39,138.41,138.29,138.4,8157.0
2024-01-03 14:25:00,138.4,138.68,138.36,138.51,30962.0,138.4,138.68,138.36,138.51,30962.0
2024-01-03 14:30:00,138.5,138.68,138.43,138.6,19802.0,138.5,138.68,138.43,138.6,19802.0
2024-01-03 14:35:00,138.61,138.62,138.51,138.55,5437.0,138.61,138.62,138.51,138.55,5437.0
2024-01-03 14:40:00,138.53,138.53,138.24,138.3,17840.0,138.53,138.53,138.24,138.3,17840.0
2024-01-03 14:45:00,138.31,138.35,138.07,138.07,9594.0,138.31,138.35,138.07,138.07,9594.0
2024-01-03 14:50:00,138.05,138.07,137.87,137.94,22087.0,138.05,138.07,137.87,137.94,22087.0
2024-01-03 14:55:00,137.94,138.04,137.88,137.96,10443.0,137.94,138.04,137.88,137.96,10443.0
2024-01-03 15:00:00,137.9,137.9,137.56,137.57,13738.0,137.9,137.9,137.56,137.57,13738.0
2024-01-03 15:05:00,137.53,137.67,137.41,137.59,10396.0,137.53,137.67,137.41,137.59,10396.0
2024-01-03 15:10:00,137.58,137.66,137.48,137.49,6426.0,137.58,137.66,137.48,137.49,6426.0
2024-01-03 15:15:00,137.48,137.77,137.42,137.75,16071.0,137.48,137.77,137.42,137.75,16071.0
2024-01-03 15:20:00,137.76,137.76,137.28,137.3,13501.0,137.76,137.76,137.28,137.3,13501.0
2024-01-03 15:25:00,137.28,137.48,137.24,137.48,20137.0,137.28,137.48,137.24,137.48,20137.0
2024-01-03 15:30:00,137.48,137.56,137.37,137.5,16857.0,137.48,137.56,137.37,137.5,16857.0
2024-01-03 15:35:00,137.51,137.61,137.36,137.54,18174.0,137.51,137.61,137.36,137.54,18174.0
2024-01-03 15:40:00,137.53,137.61,137.25,137.27,16134.0,137.53,137.61,137.25,137.27,16134.0
2024-01-03 15:45:00,137.25,137.26,136.97,137.0,33056.0,137.25,137.26,136.97,137.0,33056.0
2024-01-03 15:50:00,137.03,137.1,136.72,136.86,70188.0,137.03,137.1,136.72,136.86,70188.0
2024-01-03 15:55:00,136.87,137.07,136.62,136.69,160408.0,136.87,137.07,136.62,136.69,160408.0
2024-01-04 09:30:00,137.0,137.75,136.5,137.54,28614.0,137.0,137.75,136.5,137.54,28614.0
2024-01-04 09:35:00,137.31,137.52,136.76,137.37,14219.0,137.31,137.52,136.76,137.37,14219.0
2024-01-04 09:40:00,137.17,137.27,136.56,137.17,6885.0,137.17,137.27,136.56,137.17,6885.0
2024-01-04 09:45:00,137.14,137.22,136.93,137.06,5269.0,137.14,137.22,136.93,137.06,5269.0
2024-01-04 09:50:00,137.08,137.36,137.07,137.32,6032.0,137.08,137.36,137.07,137.32,6032.0
2024-01-04 09:55:00,137.28,137.49,137.2,137.31,6931.0,137.28,137.49,137.2,137.31,6931.0
2024-01-04 10:00:00,137.25,137.52,137.2,137.47,12720.0,137.25,137.52,137.2,137.47,12720.0
2024-01-04 10:05:00,137.47,137.54,137.08,137.13,8897.0,137.47,137.54,137.08,137.13,8897.0
2024-01-04 10:10:00,137.15,137.23,137.0,137.15,16143.0,137.15,137.23,137.0,137.15,16143.0
2024-01-04 10:15:00,137.15,137.15,136.69,136.69,4016.0,137.15,137.15,136.69,136.69,4016.0
2024-01-04 10:20:00,136.61,136.61,136.16,136.16,8086.0,136.61,136.61,136.16,136.16,8086.0
2024-01-04 10:25:00,136.16,136.3,135.98,136.19,24235.0,136.16,136.3,135.98,136.19,24235.0
2024-01-04 10:30:00,136.25,136.42,136.11,136.37,21197.0,136.25,136.42,136.11,136.37,21197.0
2024-01-04 10:35:00,136.36,136.72,136.35,136.69,14446.0,136.36,136.72,136.35,136.69,14446.0
2024-01-04 10:40:00,136.72,136.73,136.58,136.72,8969.0,136.72,136.73,136.58,136.72,8969.0
2024-01-04 10:45:00,136.73,136.89,136.73,136.81,16344.0,136.73,136.89,136.73,136.81,16344.0
2024-01-04 10:50:00,136.81,136.82,136.53,136.64,10545.0,136.81,136.82,136.53,136.64,10545.0
2024-01-04 10:55:00,136.6,137.0,136.47,136.97,11069.0,136.6,137.0,136.47,136.97,11069.0
2024-01-04 11:00:00,136.94,137.05,136.76,137.05,11795.0,136.94,137.05,136.76,137.05,11795.0
2024-01-04 11:05:00,137.09,137.13,136.87,137.0,4563.0,137.09,137.13,136.87,137.0,4563.0
2024-01-04 11:10:00,137.03,137.32,136.94,137.31,11245.0,137.03,137.32,136.94,137.31,11245.0
2024-01-04 11:15:00,137.31,137.32,137.08,137.09,6551.0,137.31,137.32,137.08,137.09,6551.0
2024-01-04 11:20:00,137.07,137.32,137.04,137.24,8043.0,137.07,137.32,137.04,137.24,8043.0
2024-01-04 11:25:00,137.26,137.53,137.25,137.53,9524.0,137.26,137.53,137.25,137.53,9524.0
2024-01-04 11:30:00,137.5,137.54,137.18,137.2,9060.0,137.5,137.54,137.18,137.2,9060.0
2024-01-04 11:35:00,137.19,137.47,137.19,137.32,12336.0,137.19,137.47,137.19,137.32,12336.0
2024-01-04 11:40:00,137.33,137.33,137.2,137.21,4900.0,137.33,137.33,137.2,137.21,4900.0
2024-01-04 11:45:00,137.23,137.27,137.12,137.22,6664.0,137.23,137.27,137.12,137.22,6664.0
2024-01-04 11:50:00,137.22,137.22,137.0,137.2,6000.0,137.22,137.22,137.0,137.2,6000.0
2024-01-04 11:55:00,137.2,137.23,137.04,137.12,6200.0,137.2,137.23,137.04,137.12,6200.0
2024-01-04 12:00:00,137.06,137.09,136.91,136.96,8660.0,137.06,137.09,136.91,136.96,8660.0
2024-01-04 12:05:00,136.96,137.05,136.94,137.0,7164.0,136.96,137.05,136.94,137.0,7164.0
2024-01-04 12:10:00,137.03,137.22,137.01,137.18,6857.0,137.03,137.22,137.01,137.18,6857.0
2024-01-04 12:15:00,137.12,137.2,137.1,137.11,4615.0,137.12,137.2,137.1,137.11,4615.0
2024-01-04 12:20:00,137.15,137.15,137.02,137.08,4428.0,137.15,137.15,137.02,137.08,4428.0
2024-01-04 12:25:00,137.08,137.23,137.08,137.15,5278.0,137.08,137.23,137.08,137.15,5278.0
2024-01-04 12:30:00,137.14,137.14,136.88,137.07,9958.0,137.14,137.14,136.88,137.07,9958.0
2024-01-04 12:35:00,137.13,137.23,137.07,137.22,6430.0,137.13,137.23,137.07,137.22,6430.0
2024-01-04 12:40:00,137.27,137.28,137.09,137.09,5145.0,137.27,137.28,137.09,137.09,5145.0
2024-01-04 12:45:00,137.08,137.12,136.96,137.07,5043.0,137.08,137.12,136.96,137.07,5043.0
2024-01-04 12:50:00,137.08,137.21,137.04,137.08,5274.0,137.08,137.21,137.04,137.08,5274.0
2024-01-04 12:55:00,137.06,137.28,137.04,137.25,5798.0,137.06,137.28,137.04,137.25,5798.0
2024-01-04 13:00:00,137.24,137.36,137.22,137.34,5847.0,137.24,137.36,137.22,137.34,5847.0
2024-01-04 13:05:00,137.34,137.4,137.25,137.27,6435.0,137.34,137.4,137.25,137.27,6435.0
2024-01-04 13:10:00,137.25,137.31,137.07,137.22,13625.0,137.25,137.31,137.07,137.22,13625.0
2024-01-04 13:15:00,137.23,137.28,137.06,137.09,5910.0,137.23,137.28,137.06,137.09,5910.0
2024-01-04 13:20:00,137.06,137.28,137.06,137.19,13715.0,137.06,137.28,137.06,137.19,13715.0
2024-01-04 13:25:00,137.19,137.31,137.14,137.18,6490.0,137.19,137.31,137.14,137.18,6490.0
2024-01-04 13:30:00,137.18,137.33,137.08,137.25,35432.0,137.18,137.33,137.08,137.25,35432.0
2024-01-04 13:35:00,137.25,137.4,137.22,137.38,6012.0,137.25,137.4,137.22,137.38,6012.0
2024-01-04 13:40:00,137.34,137.41,137.21,137.38,11695.0,137.34,137.41,137.21,137.38,11695.0
2024-01-04 13:45:00,137.36,137.42,137.27,137.35,11524.0,137.36,137.42,137.27,137.35,11524.0
2024-01-04 13:50:00,137.44,137.47,137.33,137.33,4404.0,137.44,137.47,137.33,137.33,4404.0
2024-01-04 13:55:00,137.31,137.31,137.06,137.12,41367.0,137.31,137.31,137.06,137.12,41367.0
2024-01-04 14:00:00,137.12,137.13,136.99,137.06,6739.0,137.12,137.13,136.99,137.06,6739.0
2024-01-04 14:05:00,137.05,137.12,136.95,136.99,7686.0,137.05,137.12,136.95,136.99,7686.0
2024-01-04 14:10:00,136.96,136.96,136.72,136.76,5982.0,136.96,136.96,136.72,136.76,5982.0
2024-01-04 14:15:00,136.79,136.82,136.61,136.61,4804.0,136.79,136.82,136.61,136.61,4804.0
2024-01-04 14:20:00,136.63,136.65,136.43,136.43,6142.0,136.63,136.65,136.43,136.43,6142.0
2024-01-04 14:25:00,136.45,136.56,136.4,136.48,12289.0,136.45,136.56,136.4,136.48,12289.0
2024-01-04 14:30:00,136.46,136.53,136.39,136.46,4596.0,136.46,136.53,136.39,136.46,4596.0
2024-01-04 14:35:00,136.44,136.44,136.27,136.27,5524.0,136.44,136.44,136.27,136.27,5524.0
2024-01-04 14:40:00,136.25,136.28,136.06,136.08,5733.0,136.25,136.28,136.06,136.08,5733.0
2024-01-04 14:45:00,136.11,136.14,136.03,136.08,17044.0,136.11,136.14,136.03,136.08,17044.0
2024-01-04 14:50:00,136.1,136.29,136.1,136.12,12703.0,136.1,136.29,136.1,136.12,12703.0
2024-01-04 14:55:00,136.15,136.21,136.08,136.15,13609.0,136.15,136.21,136.08,136.15,13609.0
2024-01-04 15:00:00,136.18,136.19,136.03,136.05,45519.0,136.18,136.19,136.03,136.05,45519.0
2024-01-04 15:05:00,136.03,136.19,135.85,136.19,46419.0,136.03,136.19,135.85,136.19,46419.0
2024-01-04 15:10:00,136.19,136.23,136.01,136.1,25635.0,136.19,136.23,136.01,136.1,25635.0
2024-01-04 15:15:00,136.1,136.21,136.0,136.05,19855.0,136.1,136.21,136.0,136.05,19855.0
2024-01-04 15:20:00,136.05,136.05,135.95,135.97,18139.0,136.05,136.05,135.95,135.97,18139.0
2024-01-04 15:25:00,135.97,136.01,135.85,136.0,18480.0,135.97,136.01,135.85,136.0,18480.0
2024-01-04 15:30:00,136.0,136.25,136.0,136.24,21872.0,136.0,136.25,136.0,136.24,21872.0
2024-01-04 15:35:00,136.25,136.32,136.12,136.31,18099.0,136.25,136.32,136.12,136.31,18099.0
2024-01-04 15:40:00,136.29,136.36,136.24,136.32,21869.0,136.29,136.36,136.24,136.32,21869.0
2024-01-04 15:45:00,136.34,136.39,136.24,136.28,18299.0,136.34,136.39,136.24,136.28,18299.0
2024-01-04 15:50:00,136.31,136.34,136.11,136.28,49544.0,136.31,136.34,136.11,136.28,49544.0
2024-01-04 15:55:00,136.31,136.37,136.07,136.09,117485.0,136.31,136.37,136.07,136.09,117485.0
2024-01-05 09:30:00,135.9,136.41,135.31,136.18,12659.0,135.9,136.41,135.31,136.18,12659.0
2024-01-05 09:35:00,135.96,136.15,135.75,135.75,1545.0,135.96,136.15,135.75,135.75,1545.0
2024-01-05 09:40:00,135.47,135.58,135.25,135.25,4273.0,135.47,135.58,135.25,135.25,4273.0
2024-01-05 09:45:00,135.4,135.85,135.36,135.64,9091.0,135.4,135.85,135.36,135.64,9091.0
2024-01-05 09:50:00,135.67,136.08,135.65,135.99,13561.0,135.67,136.08,135.65,135.99,13561.0
2024-01-05 09:55:00,136.03,136.33,135.94,136.31,7330.0,136.03,136.33,135.94,136.31,7330.0
2024-01-05 10:00:00,136.47,137.43,136.47,137.34,13979.0,136.47,137.43,136.47,137.34,13979.0
2024-01-05 10:05:00,137.4,137.65,137.34,137.37,10392.0,137.4,137.65,137.34,137.37,10392.0
2024-01-05 10:10:00,137.46,137.68,137.33,137.5,15153.0,137.46,137.68,137.33,137.5,15153.0
2024-01-05 10:15:00,137.44,137.53,137.27,137.37,11157.0,137.44,137.53,137.27,137.37,11157.0
2024-01-05 10:20:00,137.37,137.64,137.35,137.59,4800.0,137.37,137.64,137.35,137.59,4800.0
2024-01-05 10:25:00,137.59,137.62,137.34,137.53,5491.0,137.59,137.62,137.34,137.53,5491.0
2024-01-05 10:30:00,137.52,137.64,137.36,137.48,6423.0,137.52,137.64,137.36,137.48,6423.0
2024-01-05 10:35:00,137.49,137.64,137.39,137.62,5370.0,137.49,137.64,137.39,137.62,5370.0
2024-01-05 10:40:00,137.64,137.64,137.24,137.36,3751.0,137.64,137.64,137.24,137.36,3751.0
2024-01-05 10:45:00,137.28,137.32,137.08,137.08,6422.0,137.28,137.32,137.08,137.08,6422.0
2024-01-05 10:50:00,137.07,137.45,137.07,137.45,24142.0,137.07,137.45,137.07,137.45,24142.0
2024-01-05 10:55:00,137.41,137.61,137.37,137.58,23611.0,137.41,137.61,137.37,137.58,23611.0
2024-01-05 11:00:00,137.61,137.73,137.6,137.68,16647.0,137.61,137.73,137.6,137.68,16647.0
2024-01-05 11:05:00,137.65,137.75,137.54,137.72,4259.0,137.65,137.75,137.54,137.72,4259.0
2024-01-05 11:10:00,137.72,137.79,137.54,137.74,4440.0,137.72,137.79,137.54,137.74,4440.0
2024-01-05 11:15:00,137.7,137.76,137.36,137.41,4778.0,137.7,137.76,137.36,137.41,4778.0
2024-01-05 11:20:00,137.4,137.4,137.26,137.36,4536.0,137.4,137.4,137.26,137.36,4536.0
2024-01-05 11:25:00,137.33,137.38,137.25,137.38,3900.0,137.33,137.38,137.25,137.38,3900.0
2024-01-05 11:30:00,137.4,137.42,137.22,137.28,7834.0,137.4,137.42,137.22,137.28,7834.0
2024-01-05 11:35:00,137.32,137.34,137.08,137.16,4104.0,137.32,137.34,137.08,137.16,4104.0
2024-01-05 11:40:00,137.17,137.19,137.03,137.06,3560.0,137.17,137.19,137.03,137.06,3560.0
2024-01-05 11:45:00,137.02,137.02,136.75,136.75,2302.0,137.02,137.02,136.75,136.75,2302.0
2024-01-05 11:50:00,136.78,137.19,136.76,137.18,4927.0,136.78,137.19,136.76,137.18,4927.0
2024-01-05 11:55:00,137.18,137.23,137.02,137.02,5487.0,137.18,137.23,137.02,137.02,5487.0
2024-01-05 12:00:00,136.99,137.04,136.8,136.81,3251.0,136.99,137.04,136.8,136.81,3251.0
2024-01-05 12:05:00,136.73,136.73,136.45,136.45,4510.0,136.73,136.73,136.45,136.45,4510.0
2024-01-05 12:10:00,136.45,136.6,136.43,136.59,3900.0,136.45,136.6,136.43,136.59,3900.0
2024-01-05 12:15:00,136.54,136.7,136.5,136.65,3669.0,136.54,136.7,136.5,136.65,3669.0
2024-01-05 12:20:00,136.63,136.76,136.5,136.6,5189.0,136.63,136.76,136.5,136.6,5189.0
2024-01-05 12:25:00,136.66,136.67,136.55,136.62,4740.0,136.66,136.67,136.55,136.62,4740.0
2024-01-05 12:30:00,136.59,136.7,136.47,136.66,3751.0,136.59,136.7,136.47,136.66,3751.0
2024-01-05 12:35:00,136.72,136.87,136.68,136.79,2864.0,136.72,136.87,136.68,136.79,2864.0
2024-01-05 12:40:00,136.77,136.91,136.76,136.84,2755.0,136.77,136.91,136.76,136.84,2755.0
2024-01-05 12:45:00,136.9,136.9,136.69,136.75,3903.0,136.9,136.9,136.69,136.75,3903.0
2024-01-05 12:50:00,136.75,136.84,136.67,136.68,8563.0,136.75,136.84,136.67,136.68,8563.0
2024-01-05 12:55:00,136.66,136.66,136.33,136.38,4770.0,136.66,136.66,136.33,136.38,4770.0
2024-01-05 13:00:00,136.31,136.35,136.09,136.13,5708.0,136.31,136.35,136.09,136.13,5708.0
2024-01-05 13:05:00,136.15,136.18,136.09,136.1,5323.0,136.15,136.18,136.09,136.1,5323.0
2024-01-05 13:10:00,136.1,136.21,136.09,136.13,11697.0,136.1,136.21,136.09,136.13,11697.0
2024-01-05 13:15:00,136.11,136.11,135.94,135.97,7248.0,136.11,136.11,135.94,135.97,7248.0
2024-01-05 13:20:00,136.0,136.12,135.95,135.97,6828.0,136.0,136.12,135.95,135.97,6828.0
2024-01-05 13:25:00,136.02,136.33,135.99,136.33,2302.0,136.02,136.33,135.99,136.33,2302.0
2024-01-05 13:30:00,136.34,136.54,136.31,136.46,1683.0,136.34,136.54,136.31,136.46,1683.0
2024-01-05 13:35:00,136.46,136.57,136.34,136.56,4526.0,136.46,136.57,136.34,136.56,4526.0
2024-01-05 13:40:00,136.57,136.57,136.34,136.4,2723.0,136.57,136.57,136.34,136.4,2723.0
2024-01-05 13:45:00,136.39,136.49,136.39,136.46,2232.0,136.39,136.49,136.39,136.46,2232.0
2024-01-05 13:50:00,136.47,136.67,136.43,136.67,2860.0,136.47,136.67,136.43,136.67,2860.0
2024-01-05 13:55:00,136.74,136.74,136.65,136.67,2784.0,136.74,136.74,136.65,136.67,2784.0
2024-01-05 14:00:00,136.71,136.73,136.61,136.61,3600.0,136.71,136.73,136.61,136.61,3600.0
2024-01-05 14:05:00,136.61,136.79,136.6,136.78,2700.0,136.61,136.79,136.6,136.78,2700.0
2024-01-05 14:10:00,136.82,136.92,136.75,136.78,3897.0,136.82,136.92,136.75,136.78,3897.0
2024-01-05 14:15:00,136.83,136.94,136.76,136.78,3101.0,136.83,136.94,136.76,136.78,3101.0
2024-01-05 14:20:00,136.78,136.89,136.7,136.7,3304.0,136.78,136.89,136.7,136.7,3304.0
2024-01-05 14:25:00,136.73,136.77,136.7,136.73,5726.0,136.73,136.77,136.7,136.73,5726.0
2024-01-05 14:30:00,136.72,136.78,136.65,136.67,6638.0,136.72,136.78,136.65,136.67,6638.0
2024-01-05 14:35:00,136.67,136.82,136.67,136.76,2704.0,136.67,136.82,136.67,136.76,2704.0
2024-01-05 14:40:00,136.72,136.72,136.54,136.56,3929.0,136.72,136.72,136.54,136.56,3929.0
2024-01-05 14:45:00,136.55,136.55,136.42,136.44,3900.0,136.55,136.55,136.42,136.44,3900.0
2024-01-05 14:50:00,136.44,136.45,136.19,136.32,4941.0,136.44,136.45,136.19,136.32,4941.0
2024-01-05 14:55:00,136.33,136.33,136.05,136.09,4410.0,136.33,136.33,136.05,136.09,4410.0
2024-01-05 15:00:00,136.1,136.18,135.92,135.94,6700.0,136.1,136.18,135.92,135.94,6700.0
2024-01-05 15:05:00,135.92,136.13,135.91,136.12,4859.0,135.92,136.13,135.91,136.12,4859.0
2024-01-05 15:10:00,136.17,136.34,136.14,136.3,5873.0,136.17,136.34,136.14,136.3,5873.0
2024-01-05 15:15:00,136.31,136.31,136.16,136.24,4025.0,136.31,136.31,136.16,136.24,4025.0
2024-01-05 15:20:00,136.24,136.42,136.05,136.05,11247.0,136.24,136.42,136.05,136.05,11247.0
2024-01-05 15:25:00,136.03,136.14,135.92,136.14,16138.0,136.03,136.14,135.92,136.14,16138.0
2024-01-05 15:30:00,136.15,136.15,135.82,135.99,18504.0,136.15,136.15,135.82,135.99,18504.0
2024-01-05 15:35:00,136.0,136.02,135.87,135.87,23500.0,136.0,136.02,135.87,135.87,23500.0
2024-01-05 15:40:00,135.89,136.17,135.86,136.16,23758.0,135.89,136.17,135.86,136.16,23758.0
2024-01-05 15:45:00,136.18,136.2,135.94,136.14,34875.0,136.18,136.2,135.94,136.14,34875.0
2024-01-05 15:50:00,136.12,136.38,135.97,136.35,55110.0,136.12,136.38,135.97,136.35,55110.0
2024-01-05 15:55:00,136.34,136.47,136.22,136.3,97875.0,136.34,136.47,136.22,136.3,97875.0
2024-01-08 09:30:00,135.72,135.74,135.0,135.47,20706.0,135.72,135.74,135.0,135.47,20706.0
2024-01-08 09:35:00,135.84,136.36,135.67,136.36,5875.0,135.84,136.36,135.67,136.36,5875.0
2024-01-08 09:40:00,136.38,136.39,135.94,136.22,3025.0,136.38,136.39,135.94,136.22,3025.0
2024-01-08 09:45:00,136.47,137.04,136.46,136.75,11307.0,136.47,137.04,136.46,136.75,11307.0
2024-01-08 09:50:00,136.75,137.26,136.5,136.52,43258.0,136.75,137.26,136.5,136.52,43258.0
2024-01-08 09:55:00,136.5,136.88,136.33,136.37,12771.0,136.5,136.88,136.33,136.37,12771.0
2024-01-08 10:00:00,136.27,136.84,136.27,136.79,25316.0,136.27,136.84,136.27,136.79,25316.0
2024-01-08 10:05:00,136.85,136.96,136.79,136.87,10111.0,136.85,136.96,136.79,136.87,10111.0
2024-01-08 10:10:00,136.86,137.18,136.86,136.99,11493.0,136.86,137.18,136.86,136.99,11493.0
2024-01-08 10:15:00,137.04,137.23,137.02,137.13,7239.0,137.04,137.23,137.02,137.13,7239.0
2024-01-08 10:20:00,137.15,137.15,136.79,136.91,4300.0,137.15,137.15,136.79,136.91,4300.0
2024-01-08 10:25:00,136.91,136.97,136.65,136.74,14162.0,136.91,136.97,136.65,136.74,14162.0
2024-01-08 10:30:00,136.76,137.05,136.75,137.03,5545.0,136.76,137.05,136.75,137.03,5545.0
2024-01-08 10:35:00,137.03,137.11,136.99,137.11,5868.0,137.03,137.11,136.99,137.11,5868.0
2024-01-08 10:40:00,137.1,137.15,137.02,137.1,5436.0,137.1,137.15,137.02,137.1,5436.0
2024-01-08 10:45:00,137.14,137.4,137.08,137.39,9254.0,137.14,137.4,137.08,137.39,9254.0
2024-01-08 10:50:00,137.39,137.47,137.25,137.29,7441.0,137.39,137.47,137.25,137.29,7441.0
2024-01-08 10:55:00,137.27,137.28,137.07,137.2,4875.0,137.27,137.28,137.07,137.2,4875.0
2024-01-08 11:00:00,137.22,137.28,137.03,137.11,5892.0,137.22,137.28,137.03,137.11,5892.0
2024-01-08 11:05:00,137.13,137.53,137.13,137.32,4419.0,137.13,137.53,137.13,137.32,4419.0
2024-01-08 11:10:00,137.33,137.7,137.29,137.69,4315.0,137.33,137.7,137.29,137.69,4315.0
2024-01-08 11:15:00,137.68,137.78,137.56,137.56,6078.0,137.68,137.78,137.56,137.56,6078.0
2024-01-08 11:20:00,137.56,137.7,137.45,137.7,5148.0,137.56,137.7,137.45,137.7,5148.0
2024-01-08 11:25:00,137.67,137.82,137.6,137.73,13049.0,137.67,137.82,137.6,137.73,13049.0
2024-01-08 11:30:00,137.72,137.74,137.44,137.44,5059.0,137.72,137.74,137.44,137.44,5059.0
2024-01-08 11:35:00,137.47,137.52,137.38,137.39,5750.0,137.47,137.52,137.38,137.39,5750.0
2024-01-08 11:40:00,137.42,137.6,137.39,137.53,3185.0,137.42,137.6,137.39,137.53,3185.0
2024-01-08 11:45:00,137.56,137.65,137.53,137.55,5834.0,137.56,137.65,137.53,137.55,5834.0
2024-01-08 11:50:00,137.6,137.65,137.53,137.53,20270.0,137.6,137.65,137.53,137.53,20270.0
2024-01-08 11:55:00,137.55,137.56,137.22,137.34,9795.0,137.55,137.56,137.22,137.34,9795.0
2024-01-08 12:00:00,137.32,137.38,137.05,137.05,4900.0,137.32,137.38,137.05,137.05,4900.0
2024-01-08 12:05:00,137.04,137.51,136.84,136.84,32836.0,137.04,137.51,136.84,136.84,32836.0
2024-01-08 12:10:00,136.82,137.12,136.82,136.92,26475.0,136.82,137.12,136.82,136.92,26475.0
2024-01-08 12:15:00,136.9,137.07,136.84,136.93,13283.0,136.9,137.07,136.84,136.93,13283.0
2024-01-08 12:20:00,136.92,136.93,136.56,136.73,11845.0,136.92,136.93,136.56,136.73,11845.0
2024-01-08 12:25:00,136.7,136.73,136.6,136.68,10224.0,136.7,136.73,136.6,136.68,10224.0
2024-01-08 12:30:00,136.66,136.77,136.63,136.72,12537.0,136.66,136.77,136.63,136.72,12537.0
2024-01-08 12:35:00,136.74,136.82,136.69,136.8,26645.0,136.74,136.82,136.69,136.8,26645.0
2024-01-08 12:40:00,136.77,136.8,136.61,136.63,5858.0,136.77,136.8,136.61,136.63,5858.0
2024-01-08 12:45:00,136.67,136.86,136.67,136.84,14700.0,136.67,136.86,136.67,136.84,14700.0
2024-01-08 12:50:00,136.86,137.04,136.82,136.99,5100.0,136.86,137.04,136.82,136.99,5100.0
2024-01-08 12:55:00,137.02,137.3,137.02,137.3,3594.0,137.02,137.3,137.02,137.3,3594.0
2024-01-08 13:00:00,137.28,137.46,137.28,137.42,2000.0,137.28,137.46,137.28,137.42,2000.0
2024-01-08 13:05:00,137.46,137.69,137.46,137.63,5000.0,137.46,137.69,137.46,137.63,5000.0
2024-01-08 13:10:00,137.55,137.64,137.44,137.64,3285.0,137.55,137.64,137.44,137.64,3285.0
2024-01-08 13:15:00,137.62,137.75,137.6,137.6,4035.0,137.62,137.75,137.6,137.6,4035.0
2024-01-08 13:20:00,137.55,137.66,137.5,137.65,3518.0,137.55,137.66,137.5,137.65,3518.0
2024-01-08 13:25:00,137.66,137.75,137.61,137.71,2700.0,137.66,137.75,137.61,137.71,2700.0
2024-01-08 13:30:00,137.75,137.85,137.72,137.85,3902.0,137.75,137.85,137.72,137.85,3902.0
2024-01-08 13:35:00,137.78,137.9,137.74,137.86,4104.0,137.78,137.9,137.74,137.86,4104.0
2024-01-08 13:40:00,137.89,137.9,137.56,137.62,6331.0,137.89,137.9,137.56,137.62,6331.0
2024-01-08 13:45:00,137.67,137.75,137.63,137.73,2600.0,137.67,137.75,137.63,137.73,2600.0
2024-01-08 13:50:00,137.69,137.69,137.38,137.53,3774.0,137.69,137.69,137.38,137.53,3774.0
2024-01-08 13:55:00,137.48,137.62,137.48,137.56,4800.0,137.48,137.62,137.48,137.56,4800.0
2024-01-08 14:00:00,137.54,137.55,137.36,137.45,7365.0,137.54,137.55,137.36,137.45,7365.0
2024-01-08 14:05:00,137.46,137.56,137.4,137.56,5500.0,137.46,137.56,137.4,137.56,5500.0
2024-01-08 14:10:00,137.56,137.73,137.55,137.72,5881.0,137.56,137.73,137.55,137.72,5881.0
2024-01-08 14:15:00,137.74,137.76,137.62,137.66,6646.0,137.74,137.76,137.62,137.66,6646.0
2024-01-08 14:20:00,137.6,137.77,137.57,137.77,3797.0,137.6,137.77,137.57,137.77,3797.0
2024-01-08 14:25:00,137.84,137.98,137.84,137.92,4744.0,137.84,137.98,137.84,137.92,4744.0
2024-01-08 14:30:00,137.91,137.99,137.5,137.52,10385.0,137.91,137.99,137.5,137.52,10385.0
2024-01-08 14:35:00,137.51,137.55,137.4,137.55,6888.0,137.51,137.55,137.4,137.55,6888.0
2024-01-08 14:40:00,137.57,137.83,137.57,137.74,5689.0,137.57,137.83,137.57,137.74,5689.0
2024-01-08 14:45:00,137.74,137.76,137.59,137.74,4458.0,137.74,137.76,137.59,137.74,4458.0
2024-01-08 14:50:00,137.71,137.83,137.67,137.75,3900.0,137.71,137.83,137.67,137.75,3900.0
2024-01-08 14:55:00,137.75,137.99,137.75,137.9,4699.0,137.75,137.99,137.75,137.9,4699.0
2024-01-08 15:00:00,137.9,138.02,137.84,137.98,5404.0,137.9,138.02,137.84,137.98,5404.0
2024-01-08 15:05:00,137.98,138.07,137.9,138.0,9036.0,137.98,138.07,137.9,138.0,9036.0
2024-01-08 15:10:00,138.05,138.05,137.7,137.77,8000.0,138.05,138.05,137.7,137.77,8000.0
2024-01-08 15:15:00,137.74,137.96,137.74,137.87,7561.0,137.74,137.96,137.74,137.87,7561.0
2024-01-08 15:20:00,137.87,137.9,137.79,137.81,7104.0,137.87,137.9,137.79,137.81,7104.0
2024-01-08 15:25:00,137.8,137.8,137.6,137.61,6459.0,137.8,137.8,137.6,137.61,6459.0
2024-01-08 15:30:00,137.59,137.72,137.52,137.72,9100.0,137.59,137.72,137.52,137.72,9100.0
2024-01-08 15:35:00,137.72,137.76,137.62,137.72,9986.0,137.72,137.76,137.62,137.72,9986.0
2024-01-08 15:40:00,137.75,137.82,137.62,137.65,10268.0,137.75,137.82,137.62,137.65,10268.0
2024-01-08 15:45:00,137.63,137.64,137.43,137.43,12068.0,137.63,137.64,137.43,137.43,12068.0
2024-01-08 15:50:00,137.46,137.68,137.45,137.6,30590.0,137.46,137.68,137.45,137.6,30590.0
2024-01-08 15:55:00,137.62,137.74,137.53,137.54,78797.0,137.62,137.74,137.53,137.54,78797.0
2024-01-09 09:30:00,136.22,136.26,135.54,136.12,14089.0,136.22,136.26,135.54,136.12,14089.0
2024-01-09 09:35:00,136.17,136.33,135.89,136.11,4800.0,136.17,136.33,135.89,136.11,4800.0
2024-01-09 09:40:00,136.11,136.11,135.45,135.75,4570.0,136.11,136.11,135.45,135.75,4570.0
2024-01-09 09:45:00,135.78,135.89,135.37,135.63,6790.0,135.78,135.89,135.37,135.63,6790.0
2024-01-09 09:50:00,135.64,135.85,135.55,135.81,5785.0,135.64,135.85,135.55,135.81,5785.0
2024-01-09 09:55:00,135.81,135.96,135.78,135.88,3118.0,135.81,135.96,135.78,135.88,3118.0
2024-01-09 10:00:00,135.94,136.36,135.9,135.96,7429.0,135.94,136.36,135.9,135.96,7429.0
2024-01-09 10:05:00,135.9,136.6,135.9,136.6,4900.0,135.9,136.6,135.9,136.6,4900.0
2024-01-09 10:10:00,136.59,136.68,136.51,136.68,3900.0,136.59,136.68,136.51,136.68,3900.0
2024-01-09 10:15:00,136.58,136.9,136.58,136.79,4311.0,136.58,136.9,136.58,136.79,4311.0
2024-01-09 10:20:00,136.71,136.78,136.5,136.78,5839.0,136.71,136.78,136.5,136.78,5839.0
2024-01-09 10:25:00,136.75,136.75,136.44,136.56,3901.0,136.75,136.75,136.44,136.56,3901.0
2024-01-09 10:30:00,136.55,136.6,136.47,136.56,8193.0,136.55,136.6,136.47,136.56,8193.0
2024-01-09 10:35:00,136.46,136.48,136.34,136.45,2700.0,136.46,136.48,136.34,136.45,2700.0
2024-01-09 10:40:00,136.46,136.6,136.42,136.6,3400.0,136.46,136.6,136.42,136.6,3400.0
2024-01-09 10:45:00,136.62,136.62,136.37,136.44,3610.0,136.62,136.62,136.37,136.44,3610.0
2024-01-09 10:50:00,136.51,136.57,136.47,136.47,15549.0,136.51,136.57,136.47,136.47,15549.0
2024-01-09 10:55:00,136.45,136.61,136.42,136.43,3441.0,136.45,136.61,136.42,136.43,3441.0
2024-01-09 11:00:00,136.44,136.74,136.41,136.74,4728.0,136.44,136.74,136.41,136.74,4728.0
2024-01-09 11:05:00,136.7,136.7,136.35,136.49,2600.0,136.7,136.7,136.35,136.49,2600.0
2024-01-09 11:10:00,136.55,136.73,136.54,136.66,7338.0,136.55,136.73,136.54,136.66,7338.0
2024-01-09 11:15:00,136.64,136.71,136.53,136.53,2200.0,136.64,136.71,136.53,136.53,2200.0
2024-01-09 11:20:00,136.56,136.62,136.48,136.52,2754.0,136.56,136.62,136.48,136.52,2754.0
2024-01-09 11:25:00,136.49,136.65,136.49,136.64,3287.0,136.49,136.65,136.49,136.64,3287.0
2024-01-09 11:30:00,136.65,136.81,136.65,136.8,2419.0,136.65,136.81,136.65,136.8,2419.0
2024-01-09 11:35:00,136.83,136.9,136.74,136.77,3846.0,136.83,136.9,136.74,136.77,3846.0
2024-01-09 11:40:00,136.8,136.88,136.73,136.78,3273.0,136.8,136.88,136.73,136.78,3273.0
2024-01-09 11:45:00,136.85,136.93,136.78,136.88,2344.0,136.85,136.93,136.78,136.88,2344.0
2024-01-09 11:50:00,136.91,137.0,136.86,136.9,4320.0,136.91,137.0,136.86,136.9,4320.0
2024-01-09 11:55:00,136.94,137.12,136.93,137.12,2373.0,136.94,137.12,136.93,137.12,2373.0
2024-01-09 12:00:00,137.07,137.07,136.97,137.05,4369.0,137.07,137.07,136.97,137.05,4369.0
2024-01-09 12:05:00,137.02,137.27,137.01,137.25,3000.0,137.02,137.27,137.01,137.25,3000.0
2024-01-09 12:10:00,137.21,137.27,137.17,137.27,2235.0,137.21,137.27,137.17,137.27,2235.0
2024-01-09 12:15:00,137.26,137.34,137.23,137.24,4146.0,137.26,137.34,137.23,137.24,4146.0
2024-01-09 12:20:00,137.21,137.29,137.19,137.27,1400.0,137.21,137.29,137.19,137.27,1400.0
2024-01-09 12:25:00,137.24,137.38,137.24,137.35,3090.0,137.24,137.38,137.24,137.35,3090.0
2024-01-09 12:30:00,137.34,137.36,137.23,137.26,2249.0,137.34,137.36,137.23,137.26,2249.0
2024-01-09 12:35:00,137.23,137.35,137.17,137.23,4780.0,137.23,137.35,137.17,137.23,4780.0
2024-01-09 12:40:00,137.27,137.27,137.14,137.18,3035.0,137.27,137.27,137.14,137.18,3035.0
2024-01-09 12:45:00,137.18,137.2,137.03,137.06,2300.0,137.18,137.2,137.03,137.06,2300.0
2024-01-09 12:50:00,137.08,137.29,137.08,137.29,3941.0,137.08,137.29,137.08,137.29,3941.0
2024-01-09 12:55:00,137.27,137.28,137.16,137.16,3217.0,137.27,137.28,137.16,137.16,3217.0
2024-01-09 13:00:00,137.17,137.47,137.17,137.41,5469.0,137.17,137.47,137.17,137.41,5469.0
2024-01-09 13:05:00,137.38,137.38,137.12,137.28,8714.0,137.38,137.38,137.12,137.28,8714.0
2024-01-09 13:10:00,137.26,137.46,137.26,137.32,6808.0,137.26,137.46,137.26,137.32,6808.0
2024-01-09 13:15:00,137.34,137.34,137.08,137.1,4837.0,137.34,137.34,137.08,137.1,4837.0
2024-01-09 13:20:00,137.08,137.23,137.05,137.07,9162.0,137.08,137.23,137.05,137.07,9162.0
2024-01-09 13:25:00,136.98,137.05,136.9,137.03,4153.0,136.98,137.05,136.9,137.03,4153.0
2024-01-09 13:30:00,137.01,137.01,136.77,136.88,4807.0,137.01,137.01,136.77,136.88,4807.0
2024-01-09 13:35:00,136.9,137.1,136.89,137.1,14724.0,136.9,137.1,136.89,137.1,14724.0
2024-01-09 13:40:00,137.13,137.2,137.12,137.15,7626.0,137.13,137.2,137.12,137.15,7626.0
2024-01-09 13:45:00,137.18,137.38,137.16,137.38,2602.0,137.18,137.38,137.16,137.38,2602.0
2024-01-09 13:50:00,137.45,137.75,137.45,137.75,3848.0,137.45,137.75,137.45,137.75,3848.0
2024-01-09 13:55:00,137.76,137.78,137.58,137.61,5067.0,137.76,137.78,137.58,137.61,5067.0
2024-01-09 14:00:00,137.66,137.77,137.66,137.75,9073.0,137.66,137.77,137.66,137.75,9073.0
2024-01-09 14:05:00,137.75,137.82,137.71,137.77,5210.0,137.75,137.82,137.71,137.77,5210.0
2024-01-09 14:10:00,137.79,137.88,137.61,137.61,8589.0,137.79,137.88,137.61,137.61,8589.0
2024-01-09 14:15:00,137.57,137.62,137.54,137.59,2000.0,137.57,137.62,137.54,137.59,2000.0
2024-01-09 14:20:00,137.63,137.63,137.44,137.44,3096.0,137.63,137.63,137.44,137.44,3096.0
2024-01-09 14:25:00,137.47,137.48,137.22,137.27,2100.0,137.47,137.48,137.22,137.27,2100.0
2024-01-09 14:30:00,137.25,137.44,137.25,137.43,3230.0,137.25,137.44,137.25,137.43,3230.0
2024-01-09 14:35:00,137.45,137.48,137.41,137.42,3712.0,137.45,137.48,137.41,137.42,3712.0
2024-01-09 14:40:00,137.44,137.46,137.37,137.44,3900.0,137.44,137.46,137.37,137.44,3900.0
2024-01-09 14:45:00,137.43,137.58,137.42,137.55,3770.0,137.43,137.58,137.42,137.55,3770.0
2024-01-09 14:50:00,137.55,137.57,137.36,137.46,3613.0,137.55,137.57,137.36,137.46,3613.0
2024-01-09 14:55:00,137.47,137.56,137.42,137.56,3700.0,137.47,137.56,137.42,137.56,3700.0
2024-01-09 15:00:00,137.57,137.69,137.57,137.68,4943.0,137.57,137.69,137.57,137.68,4943.0
2024-01-09 15:05:00,137.68,137.68,137.42,137.58,5256.0,137.68,137.68,137.42,137.58,5256.0
2024-01-09 15:10:00,137.64,137.89,137.64,137.85,7402.0,137.64,137.89,137.64,137.85,7402.0
2024-01-09 15:15:00,137.87,137.99,137.85,137.94,13682.0,137.87,137.99,137.85,137.94,13682.0
2024-01-09 15:20:00,137.94,138.12,137.93,138.03,15084.0,137.94,138.12,137.93,138.03,15084.0
2024-01-09 15:25:00,138.04,138.23,138.03,138.05,10981.0,138.04,138.23,138.03,138.05,10981.0
2024-01-09 15:30:00,138.03,138.03,137.76,137.86,6451.0,138.03,138.03,137.76,137.86,6451.0
2024-01-09 15:35:00,137.84,137.89,137.74,137.86,9000.0,137.84,137.89,137.74,137.86,9000.0
2024-01-09 15:40:00,137.84,137.87,137.77,137.87,8601.0,137.84,137.87,137.77,137.87,8601.0
2024-01-09 15:45:00,137.85,137.96,137.82,137.91,8160.0,137.85,137.96,137.82,137.91,8160.0
2024-01-09 15:50:00,137.93,138.11,137.8,138.0,50724.0,137.93,138.11,137.8,138.0,50724.0
2024-01-09 15:55:00,138.01,138.2,137.93,138.04,140823.0,138.01,138.2,137.93,138.04,140823.0
2024-01-10 09:30:00,137.87,137.87,137.43,137.67,13219.0,137.87,137.87,137.43,137.67,13219.0
2024-01-10 09:35:00,137.66,138.71,137.62,138.71,10489.0,137.66,138.71,137.62,138.71,10489.0
2024-01-10 09:40:00,138.89,139.11,138.37,138.87,28120.0,138.89,139.11,138.37,138.87,28120.0
2024-01-10 09:45:00,138.88,138.88,138.3,138.45,3610.0,138.88,138.88,138.3,138.45,3610.0
2024-01-10 09:50:00,138.32,138.58,137.97,138.17,6408.0,138.32,138.58,137.97,138.17,6408.0
2024-01-10 09:55:00,138.08,138.28,138.05,138.08,3933.0,138.08,138.28,138.05,138.08,3933.0
2024-01-10 10:00:00,137.93,138.22,137.93,138.0,3361.0,137.93,138.22,137.93,138.0,3361.0
2024-01-10 10:05:00,137.95,138.05,137.82,137.83,10417.0,137.95,138.05,137.82,137.83,10417.0
2024-01-10 10:10:00,137.92,138.09,137.9,138.09,2960.0,137.92,138.09,137.9,138.09,2960.0
2024-01-10 10:15:00,138.1,138.14,137.79,137.91,7617.0,138.1,138.14,137.79,137.91,7617.0
2024-01-10 10:20:00,137.87,138.14,137.87,138.02,4431.0,137.87,138.14,137.87,138.02,4431.0
2024-01-10 10:25:00,137.96,138.08,137.9,138.01,3800.0,137.96,138.08,137.9,138.01,3800.0
2024-01-10 10:30:00,138.03,138.03,137.61,137.87,11102.0,138.03,138.03,137.61,137.87,11102.0
2024-01-10 10:35:00,137.9,137.9,137.56,137.61,3279.0,137.9,137.9,137.56,137.61,3279.0
2024-01-10 10:40:00,137.61,137.61,137.32,137.44,9642.0,137.61,137.61,137.32,137.44,9642.0
2024-01-10 10:45:00,137.43,137.54,137.25,137.47,7504.0,137.43,137.54,137.25,137.47,7504.0
2024-01-10 10:50:00,137.48,137.58,137.41,137.46,6413.0,137.48,137.58,137.41,137.46,6413.0
2024-01-10 10:55:00,137.42,137.46,137.35,137.46,5855.0,137.42,137.46,137.35,137.46,5855.0
2024-01-10 11:00:00,137.49,137.69,137.49,137.58,4119.0,137.49,137.69,137.49,137.58,4119.0
2024-01-10 11:05:00,137.58,137.58,137.41,137.56,3225.0,137.58,137.58,137.41,137.56,3225.0
2024-01-10 11:10:00,137.56,137.64,137.43,137.49,3500.0,137.56,137.64,137.43,137.49,3500.0
2024-01-10 11:15:00,137.47,137.56,137.42,137.53,1700.0,137.47,137.56,137.42,137.53,1700.0
2024-01-10 11:20:00,137.54,137.58,137.53,137.55,2152.0,137.54,137.58,137.53,137.55,2152.0
2024-01-10 11:25:00,137.54,137.57,137.45,137.49,4200.0,137.54,137.57,137.45,137.49,4200.0
2024-01-10 11:30:00,137.5,137.53,137.33,137.33,3110.0,137.5,137.53,137.33,137.33,3110.0
2024-01-10 11:35:00,137.24,137.55,137.24,137.53,4097.0,137.24,137.55,137.24,137.53,4097.0
2024-01-10 11:40:00,137.55,137.6,137.49,137.58,2450.0,137.55,137.6,137.49,137.58,2450.0
2024-01-10 11:45:00,137.55,137.65,137.53,137.56,2100.0,137.55,137.65,137.53,137.56,2100.0
2024-01-10 11:50:00,137.51,137.61,137.49,137.6,2764.0,137.51,137.61,137.49,137.6,2764.0
2024-01-10 11:55:00,137.62,137.69,137.54,137.6,3875.0,137.62,137.69,137.54,137.6,3875.0
2024-01-10 12:00:00,137.56,137.6,137.5,137.6,2618.0,137.56,137.6,137.5,137.6,2618.0
2024-01-10 12:05:00,137.6,137.63,137.49,137.63,2000.0,137.6,137.63,137.49,137.63,2000.0
2024-01-10 12:10:00,137.63,137.69,137.59,137.66,2817.0,137.63,137.69,137.59,137.66,2817.0
2024-01-10 12:15:00,137.63,137.7,137.55,137.56,2316.0,137.63,137.7,137.55,137.56,2316.0
2024-01-10 12:20:00,137.59,137.64,137.53,137.53,1614.0,137.59,137.64,137.53,137.53,1614.0
2024-01-10 12:25:00,137.56,137.58,137.47,137.53,2700.0,137.56,137.58,137.47,137.53,2700.0
2024-01-10 12:30:00,137.55,137.55,137.37,137.43,2525.0,137.55,137.55,137.37,137.43,2525.0
2024-01-10 12:35:00,137.45,137.45,137.29,137.32,10400.0,137.45,137.45,137.29,137.32,10400.0
2024-01-10 12:40:00,137.46,137.46,137.37,137.42,1800.0,137.46,137.46,137.37,137.42,1800.0
2024-01-10 12:45:00,137.33,137.36,137.27,137.34,2124.0,137.33,137.36,137.27,137.34,2124.0
2024-01-10 12:50:00,137.28,137.32,137.21,137.26,2280.0,137.28,137.32,137.21,137.26,2280.0
2024-01-10 12:55:00,137.31,137.37,137.3,137.36,1748.0,137.31,137.37,137.3,137.36,1748.0
2024-01-10 13:00:00,137.39,137.57,137.28,137.51,7107.0,137.39,137.57,137.28,137.51,7107.0
2024-01-10 13:05:00,137.53,137.61,137.34,137.35,3190.0,137.53,137.61,137.34,137.35,3190.0
2024-01-10 13:10:00,137.36,137.36,137.1,137.19,5179.0,137.36,137.36,137.1,137.19,5179.0
2024-01-10 13:15:00,137.23,137.32,137.21,137.22,1903.0,137.23,137.32,137.21,137.22,1903.0
2024-01-10 13:20:00,137.21,137.25,137.14,137.25,4596.0,137.21,137.25,137.14,137.25,4596.0
2024-01-10 13:25:00,137.2,137.21,137.11,137.12,2707.0,137.2,137.21,137.11,137.12,2707.0
2024-01-10 13:30:00,137.08,137.24,137.07,137.24,5254.0,137.08,137.24,137.07,137.24,5254.0
2024-01-10 13:35:00,137.22,137.23,137.11,137.12,6532.0,137.22,137.23,137.11,137.12,6532.0
2024-01-10 13:40:00,137.13,137.18,137.12,137.16,3359.0,137.13,137.18,137.12,137.16,3359.0
2024-01-10 13:45:00,137.18,137.24,137.18,137.2,1420.0,137.18,137.24,137.18,137.2,1420.0
2024-01-10 13:50:00,137.21,137.35,137.2,137.34,4386.0,137.21,137.35,137.2,137.34,4386.0
2024-01-10 13:55:00,137.34,137.42,137.34,137.42,2439.0,137.34,137.42,137.34,137.42,2439.0
2024-01-10 14:00:00,137.44,137.52,137.4,137.52,3912.0,137.44,137.52,137.4,137.52,3912.0
2024-01-10 14:05:00,137.51,137.55,137.43,137.52,3324.0,137.51,137.55,137.43,137.52,3324.0
2024-01-10 14:10:00,137.52,137.8,137.52,137.7,9291.0,137.52,137.8,137.52,137.7,9291.0
2024-01-10 14:15:00,137.71,137.71,137.57,137.65,1400.0,137.71,137.71,137.57,137.65,1400.0
2024-01-10 14:20:00,137.64,137.65,137.53,137.56,2861.0,137.64,137.65,137.53,137.56,2861.0
2024-01-10 14:25:00,137.56,137.68,137.52,137.61,3737.0,137.56,137.68,137.52,137.61,3737.0
2024-01-10 14:30:00,137.65,137.65,137.42,137.42,3309.0,137.65,137.65,137.42,137.42,3309.0
2024-01-10 14:35:00,137.45,137.55,137.35,137.44,7000.0,137.45,137.55,137.35,137.44,7000.0
2024-01-10 14:40:00,137.42,137.52,137.42,137.52,1675.0,137.42,137.52,137.42,137.52,1675.0
2024-01-10 14:45:00,137.54,137.57,137.44,137.44,2210.0,137.54,137.57,137.44,137.44,2210.0
2024-01-10 14:50:00,137.44,137.58,137.44,137.56,5350.0,137.44,137.58,137.44,137.56,5350.0
2024-01-10 14:55:00,137.59,137.72,137.59,137.7,19576.0,137.59,137.72,137.59,137.7,19576.0
2024-01-10 15:00:00,137.72,137.9,137.72,137.9,6313.0,137.72,137.9,137.72,137.9,6313.0
2024-01-10 15:05:00,137.91,137.97,137.88,137.97,3432.0,137.91,137.97,137.88,137.97,3432.0
2024-01-10 15:10:00,137.98,138.07,137.9,138.03,13255.0,137.98,138.07,137.9,138.03,13255.0
2024-01-10 15:15:00,137.98,138.06,137.86,137.86,9239.0,137.98,138.06,137.86,137.86,9239.0
2024-01-10 15:20:00,137.88,137.91,137.6,137.6,6629.0,137.88,137.91,137.6,137.6,6629.0
2024-01-10 15:25:00,137.62,137.82,137.6,137.73,7767.0,137.62,137.82,137.6,137.73,7767.0
2024-01-10 15:30:00,137.75,137.78,137.68,137.78,7477.0,137.75,137.78,137.68,137.78,7477.0
2024-01-10 15:35:00,137.77,137.77,137.56,137.58,10373.0,137.77,137.77,137.56,137.58,10373.0
2024-01-10 15:40:00,137.59,137.59,137.44,137.44,12272.0,137.59,137.59,137.44,137.44,12272.0
2024-01-10 15:45:00,137.44,137.54,137.4,137.42,24584.0,137.44,137.54,137.4,137.42,24584.0
2024-01-10 15:50:00,137.41,137.67,137.34,137.61,28178.0,137.41,137.67,137.34,137.61,28178.0
2024-01-10 15:55:00,137.67,137.76,137.55,137.59,88944.0,137.67,137.76,137.55,137.59,88944.0
2024-01-11 09:30:00,137.47,137.62,136.48,136.87,15583.0,137.47,137.62,136.48,136.87,15583.0
2024-01-11 09:35:00,137.17,137.39,136.71,136.82,4650.0,137.17,137.39,136.71,136.82,4650.0
2024-01-11 09:40:00,136.87,137.14,136.58,137.14,6696.0,136.87,137.14,136.58,137.14,6696.0
2024-01-11 09:45:00,137.2,137.22,136.83,137.0,7150.0,137.2,137.22,136.83,137.0,7150.0
2024-01-11 09:50:00,137.03,137.03,136.74,136.82,5113.0,137.03,137.03,136.74,136.82,5113.0
2024-01-11 09:55:00,136.77,136.88,136.62,136.88,6199.0,136.77,136.88,136.62,136.88,6199.0
2024-01-11 10:00:00,136.83,136.83,136.15,136.15,8841.0,136.83,136.83,136.15,136.15,8841.0
2024-01-11 10:05:00,136.2,136.27,135.8,135.87,13177.0,136.2,136.27,135.8,135.87,13177.0
2024-01-11 10:10:00,135.78,135.98,135.41,135.48,10693.0,135.78,135.98,135.41,135.48,10693.0
2024-01-11 10:15:00,135.4,135.93,135.38,135.91,7134.0,135.4,135.93,135.38,135.91,7134.0
2024-01-11 10:20:00,135.89,135.9,135.67,135.67,6376.0,135.89,135.9,135.67,135.67,6376.0
2024-01-11 10:25:00,135.63,135.93,135.62,135.77,8768.0,135.63,135.93,135.62,135.77,8768.0
2024-01-11 10:30:00,135.75,136.08,135.75,135.91,4813.0,135.75,136.08,135.75,135.91,4813.0
2024-01-11 10:35:00,135.85,136.28,135.85,136.28,2973.0,135.85,136.28,135.85,136.28,2973.0
2024-01-11 10:40:00,136.23,136.29,136.06,136.14,3503.0,136.23,136.29,136.06,136.14,3503.0
2024-01-11 10:45:00,136.18,136.23,135.98,135.99,5351.0,136.18,136.23,135.98,135.99,5351.0
2024-01-11 10:50:00,136.02,136.15,135.65,135.75,14947.0,136.02,136.15,135.65,135.75,14947.0
2024-01-11 10:55:00,135.75,136.21,135.71,136.21,6879.0,135.75,136.21,135.71,136.21,6879.0
2024-01-11 11:00:00,136.21,136.3,135.99,135.99,6165.0,136.21,136.3,135.99,135.99,6165.0
2024-01-11 11:05:00,136.04,136.29,136.04,136.28,3380.0,136.04,136.29,136.04,136.28,3380.0
2024-01-11 11:10:00,136.28,136.29,135.94,135.94,3755.0,136.28,136.29,135.94,135.94,3755.0
2024-01-11 11:15:00,135.92,136.3,135.89,136.26,4069.0,135.92,136.3,135.89,136.26,4069.0
2024-01-11 11:20:00,136.31,136.32,136.23,136.25,2631.0,136.31,136.32,136.23,136.25,2631.0
2024-01-11 11:25:00,136.27,136.41,136.27,136.31,3461.0,136.27,136.41,136.27,136.31,3461.0
2024-01-11 11:30:00,136.3,136.36,136.19,136.27,3702.0,136.3,136.36,136.19,136.27,3702.0
2024-01-11 11:35:00,136.25,136.37,136.16,136.17,2617.0,136.25,136.37,136.16,136.17,2617.0
2024-01-11 11:40:00,136.2,136.38,136.17,136.23,3000.0,136.2,136.38,136.17,136.23,3000.0
2024-01-11 11:45:00,136.24,136.39,136.07,136.39,5624.0,136.24,136.39,136.07,136.39,5624.0
2024-01-11 11:50:00,136.41,136.42,135.94,136.03,5699.0,136.41,136.42,135.94,136.03,5699.0
2024-01-11 11:55:00,135.99,136.07,135.85,136.06,11016.0,135.99,136.07,135.85,136.06,11016.0
2024-01-11 12:00:00,136.08,136.09,135.86,136.07,15809.0,136.08,136.09,135.86,136.07,15809.0
2024-01-11 12:05:00,136.05,136.08,135.84,135.84,3619.0,136.05,136.08,135.84,135.84,3619.0
2024-01-11 12:10:00,135.91,136.09,135.9,136.09,3249.0,135.91,136.09,135.9,136.09,3249.0
2024-01-11 12:15:00,136.08,136.15,135.97,136.06,3765.0,136.08,136.15,135.97,136.06,3765.0
2024-01-11 12:20:00,136.07,136.13,136.0,136.12,3768.0,136.07,136.13,136.0,136.12,3768.0
2024-01-11 12:25:00,136.13,136.15,135.99,135.99,2321.0,136.13,136.15,135.99,135.99,2321.0
2024-01-11 12:30:00,135.99,136.2,135.98,136.04,35234.0,135.99,136.2,135.98,136.04,35234.0
2024-01-11 12:35:00,136.04,136.06,135.75,135.77,16249.0,136.04,136.06,135.75,135.77,16249.0
2024-01-11 12:40:00,135.81,136.03,135.81,136.03,4497.0,135.81,136.03,135.81,136.03,4497.0
2024-01-11 12:45:00,136.05,136.16,136.0,136.14,3975.0,136.05,136.16,136.0,136.14,3975.0
2024-01-11 12:50:00,136.19,136.29,136.14,136.18,3464.0,136.19,136.29,136.14,136.18,3464.0
2024-01-11 12:55:00,136.19,136.21,135.92,136.02,12171.0,136.19,136.21,135.92,136.02,12171.0
2024-01-11 13:00:00,135.98,136.15,135.98,136.02,7800.0,135.98,136.15,135.98,136.02,7800.0
2024-01-11 13:05:00,136.03,136.08,135.81,135.85,5122.0,136.03,136.08,135.81,135.85,5122.0
2024-01-11 13:10:00,135.87,135.91,135.73,135.77,3263.0,135.87,135.91,135.73,135.77,3263.0
2024-01-11 13:15:00,135.77,135.81,135.67,135.68,12537.0,135.77,135.81,135.67,135.68,12537.0
2024-01-11 13:20:00,135.62,135.69,135.58,135.65,2725.0,135.62,135.69,135.58,135.65,2725.0
2024-01-11 13:25:00,135.64,135.67,135.54,135.64,5088.0,135.64,135.67,135.54,135.64,5088.0
2024-01-11 13:30:00,135.62,135.66,135.56,135.57,3022.0,135.62,135.66,135.56,135.57,3022.0
2024-01-11 13:35:00,135.61,135.61,135.46,135.46,4205.0,135.61,135.61,135.46,135.46,4205.0
2024-01-11 13:40:00,135.49,135.53,135.42,135.44,4172.0,135.49,135.53,135.42,135.44,4172.0
2024-01-11 13:45:00,135.45,135.56,135.42,135.56,3600.0,135.45,135.56,135.42,135.56,3600.0
2024-01-11 13:50:00,135.56,135.81,135.52,135.71,4122.0,135.56,135.81,135.52,135.71,4122.0
2024-01-11 13:55:00,135.64,135.91,135.64,135.81,4256.0,135.64,135.91,135.64,135.81,4256.0
2024-01-11 14:00:00,135.85,135.96,135.78,135.79,5363.0,135.85,135.96,135.78,135.79,5363.0
2024-01-11 14:05:00,135.84,135.86,135.58,135.61,3865.0,135.84,135.86,135.58,135.61,3865.0
2024-01-11 14:10:00,135.59,135.72,135.58,135.71,4500.0,135.59,135.72,135.58,135.71,4500.0
2024-01-11 14:15:00,135.71,135.86,135.6,135.62,5602.0,135.71,135.86,135.6,135.62,5602.0
2024-01-11 14:20:00,135.59,135.61,135.53,135.59,2313.0,135.59,135.61,135.53,135.59,2313.0
2024-01-11 14:25:00,135.61,135.73,135.61,135.73,2431.0,135.61,135.73,135.61,135.73,2431.0
2024-01-11 14:30:00,135.8,135.84,135.71,135.78,6374.0,135.8,135.84,135.71,135.78,6374.0
2024-01-11 14:35:00,135.76,135.88,135.74,135.85,5137.0,135.76,135.88,135.74,135.85,5137.0
2024-01-11 14:40:00,135.84,135.97,135.84,135.92,6518.0,135.84,135.97,135.84,135.92,6518.0
2024-01-11 14:45:00,135.93,136.03,135.89,135.92,6120.0,135.93,136.03,135.89,135.92,6120.0
2024-01-11 14:50:00,135.94,136.16,135.94,136.14,4564.0,135.94,136.16,135.94,136.14,4564.0
2024-01-11 14:55:00,136.14,136.28,136.14,136.25,5080.0,136.14,136.28,136.14,136.25,5080.0
2024-01-11 15:00:00,136.27,136.28,136.0,136.0,7626.0,136.27,136.28,136.0,136.0,7626.0
2024-01-11 15:05:00,136.0,136.0,135.8,135.82,3850.0,136.0,136.0,135.8,135.82,3850.0
2024-01-11 15:10:00,135.8,135.91,135.67,135.85,10689.0,135.8,135.91,135.67,135.85,10689.0
2024-01-11 15:15:00,135.86,135.86,135.53,135.6,7273.0,135.86,135.86,135.53,135.6,7273.0
2024-01-11 15:20:00,135.63,135.74,135.5,135.51,8224.0,135.63,135.74,135.5,135.51,8224.0
2024-01-11 15:25:00,135.52,135.64,135.49,135.52,6268.0,135.52,135.64,135.49,135.52,6268.0
2024-01-11 15:30:00,135.5,135.56,135.43,135.53,12366.0,135.5,135.56,135.43,135.53,12366.0
2024-01-11 15:35:00,135.52,135.55,135.43,135.55,10141.0,135.52,135.55,135.43,135.55,10141.0
2024-01-11 15:40:00,135.54,135.57,135.3,135.35,12305.0,135.54,135.57,135.3,135.35,12305.0
2024-01-11 15:45:00,135.33,135.39,135.2,135.34,14133.0,135.33,135.39,135.2,135.34,14133.0
2024-01-11 15:50:00,135.34,135.59,135.14,135.3,45043.0,135.34,135.59,135.14,135.3,45043.0
2024-01-11 15:55:00,135.31,135.36,135.12,135.24,97263.0,135.31,135.36,135.12,135.24,97263.0
2024-01-12 09:30:00,135.72,136.35,135.27,135.37,12030.0,135.72,136.35,135.27,135.37,12030.0
2024-01-12 09:35:00,135.24,135.92,135.24,135.56,4715.0,135.24,135.92,135.24,135.56,4715.0
2024-01-12 09:40:00,135.65,135.94,135.52,135.85,5874.0,135.65,135.94,135.52,135.85,5874.0
2024-01-12 09:45:00,135.82,136.38,135.75,135.96,4897.0,135.82,136.38,135.75,135.96,4897.0
2024-01-12 09:50:00,136.01,136.15,135.96,136.02,2506.0,136.01,136.15,135.96,136.02,2506.0
2024-01-12 09:55:00,136.03,136.03,135.71,135.83,3000.0,136.03,136.03,135.71,135.83,3000.0
2024-01-12 10:00:00,135.56,135.64,135.31,135.48,4473.0,135.56,135.64,135.31,135.48,4473.0
2024-01-12 10:05:00,135.35,135.57,135.33,135.35,4083.0,135.35,135.57,135.33,135.35,4083.0
2024-01-12 10:10:00,135.37,135.39,135.16,135.25,5868.0,135.37,135.39,135.16,135.25,5868.0
2024-01-12 10:15:00,135.19,135.19,134.88,134.92,7200.0,135.19,135.19,134.88,134.92,7200.0
2024-01-12 10:20:00,134.87,135.07,134.84,135.06,6080.0,134.87,135.07,134.84,135.06,6080.0
2024-01-12 10:25:00,135.06,135.06,134.57,134.58,10067.0,135.06,135.06,134.57,134.58,10067.0
2024-01-12 10:30:00,134.55,134.7,134.54,134.68,5661.0,134.55,134.7,134.54,134.68,5661.0
2024-01-12 10:35:00,134.58,134.58,134.33,134.33,8449.0,134.58,134.58,134.33,134.33,8449.0
2024-01-12 10:40:00,134.37,134.48,134.28,134.45,4756.0,134.37,134.48,134.28,134.45,4756.0
2024-01-12 10:45:00,134.4,134.43,134.2,134.22,14176.0,134.4,134.43,134.2,134.22,14176.0
2024-01-12 10:50:00,134.22,134.37,134.19,134.37,8266.0,134.22,134.37,134.19,134.37,8266.0
2024-01-12 10:55:00,134.38,134.68,134.38,134.65,10466.0,134.38,134.68,134.38,134.65,10466.0
2024-01-12 11:00:00,134.66,134.72,134.48,134.68,8707.0,134.66,134.72,134.48,134.68,8707.0
2024-01-12 11:05:00,134.75,135.12,134.71,135.08,9129.0,134.75,135.12,134.71,135.08,9129.0
2024-01-12 11:10:00,135.09,135.12,134.87,134.97,4610.0,135.09,135.12,134.87,134.97,4610.0
2024-01-12 11:15:00,134.89,134.98,134.84,134.86,3440.0,134.89,134.98,134.84,134.86,3440.0
2024-01-12 11:20:00,134.78,134.87,134.69,134.84,3656.0,134.78,134.87,134.69,134.84,3656.0
2024-01-12 11:25:00,134.8,134.97,134.75,134.76,3743.0,134.8,134.97,134.75,134.76,3743.0
2024-01-12 11:30:00,134.79,134.86,134.78,134.84,3457.0,134.79,134.86,134.78,134.84,3457.0
2024-01-12 11:35:00,134.85,134.85,134.33,134.39,8150.0,134.85,134.85,134.33,134.39,8150.0
2024-01-12 11:40:00,134.41,134.6,134.31,134.51,5645.0,134.41,134.6,134.31,134.51,5645.0
2024-01-12 11:45:00,134.46,134.55,134.41,134.53,5399.0,134.46,134.55,134.41,134.53,5399.0
2024-01-12 11:50:00,134.51,134.58,134.34,134.42,5438.0,134.51,134.58,134.34,134.42,5438.0
2024-01-12 11:55:00,134.43,134.51,134.42,134.42,4478.0,134.43,134.51,134.42,134.42,4478.0
2024-01-12 12:00:00,134.49,134.55,134.36,134.38,4284.0,134.49,134.55,134.36,134.38,4284.0
2024-01-12 12:05:00,134.37,134.44,134.33,134.4,6030.0,134.37,134.44,134.33,134.4,6030.0
2024-01-12 12:10:00,134.4,134.63,134.4,134.58,2917.0,134.4,134.63,134.4,134.58,2917.0
2024-01-12 12:15:00,134.53,134.8,134.49,134.8,6475.0,134.53,134.8,134.49,134.8,6475.0
2024-01-12 12:20:00,134.8,134.8,134.66,134.66,4751.0,134.8,134.8,134.66,134.66,4751.0
2024-01-12 12:25:00,134.65,134.65,134.48,134.58,6721.0,134.65,134.65,134.48,134.58,6721.0
2024-01-12 12:30:00,134.57,134.76,134.49,134.71,3908.0,134.57,134.76,134.49,134.71,3908.0
2024-01-12 12:35:00,134.67,134.71,134.56,134.71,3776.0,134.67,134.71,134.56,134.71,3776.0
2024-01-12 12:40:00,134.73,134.89,134.67,134.89,3966.0,134.73,134.89,134.67,134.89,3966.0
2024-01-12 12:45:00,134.87,134.9,134.77,134.85,4280.0,134.87,134.9,134.77,134.85,4280.0
2024-01-12 12:50:00,134.82,135.1,134.74,135.0,4540.0,134.82,135.1,134.74,135.0,4540.0
2024-01-12 12:55:00,135.04,135.07,134.82,134.9,4296.0,135.04,135.07,134.82,134.9,4296.0
2024-01-12 13:00:00,135.0,135.05,134.98,135.04,3946.0,135.0,135.05,134.98,135.04,3946.0
2024-01-12 13:05:00,135.03,135.08,134.97,135.02,4603.0,135.03,135.08,134.97,135.02,4603.0
2024-01-12 13:10:00,135.02,135.05,134.81,134.89,5708.0,135.02,135.05,134.81,134.89,5708.0
2024-01-12 13:15:00,134.86,134.9,134.78,134.88,4214.0,134.86,134.9,134.78,134.88,4214.0
2024-01-12 13:20:00,134.89,135.01,134.81,134.81,4958.0,134.89,135.01,134.81,134.81,4958.0
2024-01-12 13:25:00,134.83,135.02,134.82,134.96,2800.0,134.83,135.02,134.82,134.96,2800.0
2024-01-12 13:30:00,134.98,135.0,134.95,134.98,2942.0,134.98,135.0,134.95,134.98,2942.0
2024-01-12 13:35:00,135.0,135.02,134.9,135.02,5587.0,135.0,135.02,134.9,135.02,5587.0
2024-01-12 13:40:00,135.06,135.11,135.02,135.02,5003.0,135.06,135.11,135.02,135.02,5003.0
2024-01-12 13:45:00,135.05,135.07,134.99,135.04,4812.0,135.05,135.07,134.99,135.04,4812.0
2024-01-12 13:50:00,135.03,135.03,134.95,134.97,5642.0,135.03,135.03,134.95,134.97,5642.0
2024-01-12 13:55:00,134.96,135.09,134.96,135.03,5071.0,134.96,135.09,134.96,135.03,5071.0
2024-01-12 14:00:00,135.03,135.13,135.0,135.13,3413.0,135.03,135.13,135.0,135.13,3413.0
2024-01-12 14:05:00,135.18,135.2,135.1,135.16,5806.0,135.18,135.2,135.1,135.16,5806.0
2024-01-12 14:10:00,135.13,135.19,135.1,135.1,3260.0,135.13,135.19,135.1,135.1,3260.0
2024-01-12 14:15:00,135.12,135.12,135.01,135.02,3481.0,135.12,135.12,135.01,135.02,3481.0
2024-01-12 14:20:00,135.02,135.1,134.95,135.06,10086.0,135.02,135.1,134.95,135.06,10086.0
2024-01-12 14:25:00,135.08,135.19,135.06,135.19,7038.0,135.08,135.19,135.06,135.19,7038.0
2024-01-12 14:30:00,135.22,135.27,134.89,135.02,20686.0,135.22,135.27,134.89,135.02,20686.0
2024-01-12 14:35:00,134.99,134.99,134.84,134.87,2655.0,134.99,134.99,134.84,134.87,2655.0
2024-01-12 14:40:00,134.91,135.02,134.86,135.02,7601.0,134.91,135.02,134.86,135.02,7601.0
2024-01-12 14:45:00,134.99,134.99,134.88,134.98,2900.0,134.99,134.99,134.88,134.98,2900.0
2024-01-12 14:50:00,135.01,135.06,134.94,134.98,5202.0,135.01,135.06,134.94,134.98,5202.0
2024-01-12 14:55:00,134.97,135.06,134.92,135.05,4700.0,134.97,135.06,134.92,135.05,4700.0
2024-01-12 15:00:00,135.03,135.05,134.98,135.02,7192.0,135.03,135.05,134.98,135.02,7192.0
2024-01-12 15:05:00,135.02,135.18,135.01,135.1,18025.0,135.02,135.18,135.01,135.1,18025.0
2024-01-12 15:10:00,135.1,135.16,135.09,135.12,5041.0,135.1,135.16,135.09,135.12,5041.0
2024-01-12 15:15:00,135.11,135.13,134.95,134.96,9788.0,135.11,135.13,134.95,134.96,9788.0
2024-01-12 15:20:00,134.94,134.99,134.87,134.94,6968.0,134.94,134.99,134.87,134.94,6968.0
2024-01-12 15:25:00,134.96,135.15,134.94,135.12,5110.0,134.96,135.15,134.94,135.12,5110.0
2024-01-12 15:30:00,135.1,135.17,135.08,135.16,8486.0,135.1,135.17,135.08,135.16,8486.0
2024-01-12 15:35:00,135.14,135.25,135.1,135.18,10410.0,135.14,135.25,135.1,135.18,10410.0
2024-01-12 15:40:00,135.19,135.29,135.14,135.28,11806.0,135.19,135.29,135.14,135.28,11806.0
2024-01-12 15:45:00,135.27,135.41,135.25,135.4,14488.0,135.27,135.41,135.25,135.4,14488.0
2024-01-12 15:50:00,135.4,135.76,135.38,135.71,45213.0,135.4,135.76,135.38,135.71,45213.0
2024-01-12 15:55:00,135.72,135.89,135.71,135.72,111776.0,135.72,135.89,135.71,135.72,111776.0
2024-01-16 09:30:00,135.3,135.45,134.84,135.21,16969.0,135.3,135.45,134.84,135.21,16969.0
2024-01-16 09:35:00,135.26,135.43,134.8,135.4,6830.0,135.26,135.43,134.8,135.4,6830.0
2024-01-16 09:40:00,135.32,135.46,134.78,134.78,5624.0,135.32,135.46,134.78,134.78,5624.0
2024-01-16 09:45:00,134.55,134.87,134.33,134.86,7484.0,134.55,134.87,134.33,134.86,7484.0
2024-01-16 09:50:00,134.88,134.97,134.42,134.65,7095.0,134.88,134.97,134.42,134.65,7095.0
2024-01-16 09:55:00,134.6,134.73,134.2,134.22,11565.0,134.6,134.73,134.2,134.22,11565.0
2024-01-16 10:00:00,134.15,134.51,134.05,134.11,8878.0,134.15,134.51,134.05,134.11,8878.0
2024-01-16 10:05:00,134.12,134.32,133.97,134.24,5248.0,134.12,134.32,133.97,134.24,5248.0
2024-01-16 10:10:00,134.52,134.63,134.4,134.51,9908.0,134.52,134.63,134.4,134.51,9908.0
2024-01-16 10:15:00,134.58,134.72,134.49,134.53,2200.0,134.58,134.72,134.49,134.53,2200.0
2024-01-16 10:20:00,134.5,134.98,134.5,134.91,6288.0,134.5,134.98,134.5,134.91,6288.0
2024-01-16 10:25:00,134.92,135.01,134.67,134.91,6471.0,134.92,135.01,134.67,134.91,6471.0
2024-01-16 10:30:00,134.94,135.02,134.87,134.98,4808.0,134.94,135.02,134.87,134.98,4808.0
2024-01-16 10:35:00,135.04,135.15,134.89,135.15,4347.0,135.04,135.15,134.89,135.15,4347.0
2024-01-16 10:40:00,135.16,135.5,135.16,135.33,6989.0,135.16,135.5,135.16,135.33,6989.0
2024-01-16 10:45:00,135.31,135.76,135.31,135.67,4203.0,135.31,135.76,135.31,135.67,4203.0
2024-01-16 10:50:00,135.7,135.74,135.51,135.71,2600.0,135.7,135.74,135.51,135.71,2600.0
2024-01-16 10:55:00,135.78,135.91,135.54,135.56,6466.0,135.78,135.91,135.54,135.56,6466.0
2024-01-16 11:00:00,135.52,135.59,135.16,135.35,5400.0,135.52,135.59,135.16,135.35,5400.0
2024-01-16 11:05:00,135.28,135.55,135.27,135.38,6493.0,135.28,135.55,135.27,135.38,6493.0
2024-01-16 11:10:00,135.41,135.52,135.27,135.38,3398.0,135.41,135.52,135.27,135.38,3398.0
2024-01-16 11:15:00,135.34,135.53,135.28,135.4,3140.0,135.34,135.53,135.28,135.4,3140.0
2024-01-16 11:20:00,135.44,135.93,135.4,135.93,3949.0,135.44,135.93,135.4,135.93,3949.0
2024-01-16 11:25:00,135.89,135.91,135.69,135.69,2940.0,135.89,135.91,135.69,135.69,2940.0
2024-01-16 11:30:00,135.74,135.86,135.67,135.8,2700.0,135.74,135.86,135.67,135.8,2700.0
2024-01-16 11:35:00,135.79,135.84,135.53,135.68,4110.0,135.79,135.84,135.53,135.68,4110.0
2024-01-16 11:40:00,135.67,135.78,135.65,135.71,1903.0,135.67,135.78,135.65,135.71,1903.0
2024-01-16 11:45:00,135.66,135.68,135.51,135.56,2794.0,135.66,135.68,135.51,135.56,2794.0
2024-01-16 11:50:00,135.62,135.68,135.55,135.62,4948.0,135.62,135.68,135.55,135.62,4948.0
2024-01-16 11:55:00,135.61,135.68,135.5,135.63,5449.0,135.61,135.68,135.5,135.63,5449.0
2024-01-16 12:00:00,135.55,135.65,135.42,135.44,4017.0,135.55,135.65,135.42,135.44,4017.0
2024-01-16 12:05:00,135.38,135.45,135.22,135.34,4426.0,135.38,135.45,135.22,135.34,4426.0
2024-01-16 12:10:00,135.33,135.38,135.18,135.36,2800.0,135.33,135.38,135.18,135.36,2800.0
2024-01-16 12:15:00,135.32,135.54,135.32,135.5,1585.0,135.32,135.54,135.32,135.5,1585.0
2024-01-16 12:20:00,135.44,135.51,135.4,135.51,3650.0,135.44,135.51,135.4,135.51,3650.0
2024-01-16 12:25:00,135.5,135.54,135.33,135.44,13355.0,135.5,135.54,135.33,135.44,13355.0
2024-01-16 12:30:00,135.43,135.43,135.23,135.29,1919.0,135.43,135.43,135.23,135.29,1919.0
2024-01-16 12:35:00,135.3,135.39,135.26,135.31,2805.0,135.3,135.39,135.26,135.31,2805.0
2024-01-16 12:40:00,135.36,135.47,135.36,135.36,2700.0,135.36,135.47,135.36,135.36,2700.0
2024-01-16 12:45:00,135.36,135.47,135.34,135.41,3626.0,135.36,135.47,135.34,135.41,3626.0
2024-01-16 12:50:00,135.44,135.58,135.4,135.41,4275.0,135.44,135.58,135.4,135.41,4275.0
2024-01-16 12:55:00,135.44,135.49,135.42,135.43,2144.0,135.44,135.49,135.42,135.43,2144.0
2024-01-16 13:00:00,135.37,135.51,135.36,135.51,1717.0,135.37,135.51,135.36,135.51,1717.0
2024-01-16 13:05:00,135.52,135.55,135.47,135.51,3996.0,135.52,135.55,135.47,135.51,3996.0
2024-01-16 13:10:00,135.52,135.55,135.47,135.54,1400.0,135.52,135.55,135.47,135.54,1400.0
2024-01-16 13:15:00,135.53,135.71,135.5,135.5,10400.0,135.53,135.71,135.5,135.5,10400.0
2024-01-16 13:20:00,135.51,135.51,135.4,135.49,2050.0,135.51,135.51,135.4,135.49,2050.0
2024-01-16 13:25:00,135.42,135.57,135.41,135.57,4050.0,135.42,135.57,135.41,135.57,4050.0
2024-01-16 13:30:00,135.58,135.62,135.45,135.49,2952.0,135.58,135.62,135.45,135.49,2952.0
2024-01-16 13:35:00,135.47,135.49,135.21,135.31,4700.0,135.47,135.49,135.21,135.31,4700.0
2024-01-16 13:40:00,135.3,135.34,135.13,135.15,15258.0,135.3,135.34,135.13,135.15,15258.0
2024-01-16 13:45:00,135.14,135.17,135.01,135.08,4206.0,135.14,135.17,135.01,135.08,4206.0
2024-01-16 13:50:00,135.09,135.18,135.0,135.03,5501.0,135.09,135.18,135.0,135.03,5501.0
2024-01-16 13:55:00,135.02,135.08,134.95,135.07,12095.0,135.02,135.08,134.95,135.07,12095.0
2024-01-16 14:00:00,135.08,135.08,134.74,134.76,8859.0,135.08,135.08,134.74,134.76,8859.0
2024-01-16 14:05:00,134.73,134.73,134.54,134.56,13838.0,134.73,134.73,134.54,134.56,13838.0
2024-01-16 14:10:00,134.56,134.56,134.31,134.43,5200.0,134.56,134.56,134.31,134.43,5200.0
2024-01-16 14:15:00,134.39,134.41,134.19,134.19,7717.0,134.39,134.41,134.19,134.19,7717.0
2024-01-16 14:20:00,134.2,134.33,134.18,134.33,11487.0,134.2,134.33,134.18,134.33,11487.0
2024-01-16 14:25:00,134.33,134.58,134.3,134.45,11497.0,134.33,134.58,134.3,134.45,11497.0
2024-01-16 14:30:00,134.46,134.63,134.41,134.56,4459.0,134.46,134.63,134.41,134.56,4459.0
2024-01-16 14:35:00,134.56,134.61,134.45,134.47,3597.0,134.56,134.61,134.45,134.47,3597.0
2024-01-16 14:40:00,134.52,134.69,134.49,134.69,10950.0,134.52,134.69,134.49,134.69,10950.0
2024-01-16 14:45:00,134.69,134.84,134.61,134.79,5250.0,134.69,134.84,134.61,134.79,5250.0
2024-01-16 14:50:00,134.84,134.86,134.76,134.86,4420.0,134.84,134.86,134.76,134.86,4420.0
2024-01-16 14:55:00,134.89,134.95,134.87,134.92,5116.0,134.89,134.95,134.87,134.92,5116.0
2024-01-16 15:00:00,134.93,135.0,134.88,134.95,4620.0,134.93,135.0,134.88,134.95,4620.0
2024-01-16 15:05:00,134.92,135.12,134.92,135.12,3216.0,134.92,135.12,134.92,135.12,3216.0
2024-01-16 15:10:00,135.1,135.22,135.05,135.07,7906.0,135.1,135.22,135.05,135.07,7906.0
2024-01-16 15:15:00,135.09,135.28,135.09,135.28,8957.0,135.09,135.28,135.09,135.28,8957.0
2024-01-16 15:20:00,135.29,135.32,135.2,135.2,10333.0,135.29,135.32,135.2,135.2,10333.0
2024-01-16 15:25:00,135.19,135.34,135.18,135.34,5288.0,135.19,135.34,135.18,135.34,5288.0
2024-01-16 15:30:00,135.36,135.42,135.33,135.41,10350.0,135.36,135.42,135.33,135.41,10350.0
2024-01-16 15:35:00,135.41,135.56,135.38,135.5,10261.0,135.41,135.56,135.38,135.5,10261.0
2024-01-16 15:40:00,135.48,135.48,135.35,135.47,52497.0,135.48,135.48,135.35,135.47,52497.0
2024-01-16 15:45:00,135.47,135.68,135.37,135.6,29121.0,135.47,135.68,135.37,135.6,29121.0
2024-01-16 15:50:00,135.67,135.91,135.54,135.62,73629.0,135.67,135.91,135.54,135.62,73629.0
2024-01-16 15:55:00,135.59,136.02,135.59,135.99,98511.0,135.59,136.02,135.59,135.99,98511.0
2024-01-17 09:30:00,135.12,135.39,134.23,135.12,28444.0,135.12,135.39,134.23,135.12,28444.0
2024-01-17 09:35:00,134.97,135.85,134.83,135.72,12565.0,134.97,135.85,134.83,135.72,12565.0
2024-01-17 09:40:00,135.53,135.88,135.53,135.63,2857.0,135.53,135.88,135.53,135.63,2857.0
2024-01-17 09:45:00,135.44,135.63,135.34,135.59,2224.0,135.44,135.63,135.34,135.59,2224.0
2024-01-17 09:50:00,135.69,135.69,134.92,134.93,4910.0,135.69,135.69,134.92,134.93,4910.0
2024-01-17 09:55:00,134.91,135.08,134.61,134.83,5614.0,134.91,135.08,134.61,134.83,5614.0
2024-01-17 10:00:00,134.91,134.93,134.46,134.56,5680.0,134.91,134.93,134.46,134.56,5680.0
2024-01-17 10:05:00,134.53,134.75,134.25,134.31,9921.0,134.53,134.75,134.25,134.31,9921.0
2024-01-17 10:10:00,134.25,134.39,134.12,134.28,5347.0,134.25,134.39,134.12,134.28,5347.0
2024-01-17 10:15:00,134.29,134.31,134.05,134.08,5092.0,134.29,134.31,134.05,134.08,5092.0
2024-01-17 10:20:00,134.04,134.35,134.04,134.28,10118.0,134.04,134.35,134.04,134.28,10118.0
2024-01-17 10:25:00,134.31,134.36,134.16,134.22,4211.0,134.31,134.36,134.16,134.22,4211.0
2024-01-17 10:30:00,134.21,134.47,134.14,134.43,9461.0,134.21,134.47,134.14,134.43,9461.0
2024-01-17 10:35:00,134.42,134.52,134.28,134.52,5775.0,134.42,134.52,134.28,134.52,5775.0
2024-01-17 10:40:00,134.49,134.56,134.42,134.56,2381.0,134.49,134.56,134.42,134.56,2381.0
2024-01-17 10:45:00,134.59,134.72,134.46,134.59,5700.0,134.59,134.72,134.46,134.59,5700.0
2024-01-17 10:50:00,134.61,134.7,134.46,134.59,5628.0,134.61,134.7,134.46,134.59,5628.0
2024-01-17 10:55:00,134.59,134.74,134.48,134.72,9385.0,134.59,134.74,134.48,134.72,9385.0
2024-01-17 11:00:00,134.76,134.87,134.62,134.86,4846.0,134.76,134.87,134.62,134.86,4846.0
2024-01-17 11:05:00,134.91,135.02,134.84,134.99,4199.0,134.91,135.02,134.84,134.99,4199.0
2024-01-17 11:10:00,134.97,135.08,134.97,135.02,3296.0,134.97,135.08,134.97,135.02,3296.0
2024-01-17 11:15:00,134.92,135.06,134.83,135.03,6856.0,134.92,135.06,134.83,135.03,6856.0
2024-01-17 11:20:00,135.07,135.21,135.05,135.21,2907.0,135.07,135.21,135.05,135.21,2907.0
2024-01-17 11:25:00,135.23,135.28,135.02,135.19,7002.0,135.23,135.28,135.02,135.19,7002.0
2024-01-17 11:30:00,135.05,135.05,134.82,134.99,2309.0,135.05,135.05,134.82,134.99,2309.0
2024-01-17 11:35:00,134.99,135.04,134.81,134.84,2783.0,134.99,135.04,134.81,134.84,2783.0
2024-01-17 11:40:00,134.81,134.92,134.78,134.91,2860.0,134.81,134.92,134.78,134.91,2860.0
2024-01-17 11:45:00,134.9,134.94,134.82,134.85,5779.0,134.9,134.94,134.82,134.85,5779.0
2024-01-17 11:50:00,134.84,134.89,134.76,134.89,4728.0,134.84,134.89,134.76,134.89,4728.0
2024-01-17 11:55:00,134.87,134.88,134.77,134.83,3479.0,134.87,134.88,134.77,134.83,3479.0
2024-01-17 12:00:00,134.82,134.94,134.82,134.94,2877.0,134.82,134.94,134.82,134.94,2877.0
2024-01-17 12:05:00,134.92,135.13,134.92,135.13,3397.0,134.92,135.13,134.92,135.13,3397.0
2024-01-17 12:10:00,135.15,135.26,135.1,135.26,3910.0,135.15,135.26,135.1,135.26,3910.0
2024-01-17 12:15:00,135.26,135.29,135.18,135.19,4121.0,135.26,135.29,135.18,135.19,4121.0
2024-01-17 12:20:00,135.17,135.19,135.03,135.06,2300.0,135.17,135.19,135.03,135.06,2300.0
2024-01-17 12:25:00,135.09,135.14,134.97,135.05,2448.0,135.09,135.14,134.97,135.05,2448.0
2024-01-17 12:30:00,135.02,135.1,135.01,135.05,4245.0,135.02,135.1,135.01,135.05,4245.0
2024-01-17 12:35:00,135.09,135.2,135.07,135.11,3400.0,135.09,135.2,135.07,135.11,3400.0
2024-01-17 12:40:00,135.09,135.13,134.87,134.9,19320.0,135.09,135.13,134.87,134.9,19320.0
2024-01-17 12:45:00,134.82,134.96,134.73,134.88,8578.0,134.82,134.96,134.73,134.88,8578.0
2024-01-17 12:50:00,134.93,135.13,134.92,135.09,2247.0,134.93,135.13,134.92,135.09,2247.0
2024-01-17 12:55:00,135.09,135.12,134.91,134.92,3220.0,135.09,135.12,134.91,134.92,3220.0
2024-01-17 13:00:00,134.91,135.11,134.91,135.11,3697.0,134.91,135.11,134.91,135.11,3697.0
2024-01-17 13:05:00,135.12,135.12,134.92,134.95,6090.0,135.12,135.12,134.92,134.95,6090.0
2024-01-17 13:10:00,134.81,135.01,134.8,134.87,2446.0,134.81,135.01,134.8,134.87,2446.0
2024-01-17 13:15:00,134.76,134.79,134.69,134.74,7547.0,134.76,134.79,134.69,134.74,7547.0
2024-01-17 13:20:00,134.7,134.71,134.41,134.42,4839.0,134.7,134.71,134.41,134.42,4839.0
2024-01-17 13:25:00,134.43,134.6,134.41,134.43,6842.0,134.43,134.6,134.41,134.43,6842.0
2024-01-17 13:30:00,134.44,134.51,134.36,134.47,4566.0,134.44,134.51,134.36,134.47,4566.0
2024-01-17 13:35:00,134.47,134.48,134.39,134.39,3272.0,134.47,134.48,134.39,134.39,3272.0
2024-01-17 13:40:00,134.39,134.41,134.24,134.31,8841.0,134.39,134.41,134.24,134.31,8841.0
2024-01-17 13:45:00,134.34,134.43,134.29,134.32,6967.0,134.34,134.43,134.29,134.32,6967.0
2024-01-17 13:50:00,134.34,134.6,134.34,134.55,9637.0,134.34,134.6,134.34,134.55,9637.0
2024-01-17 13:55:00,134.5,134.62,134.49,134.6,6170.0,134.5,134.62,134.49,134.6,6170.0
2024-01-17 14:00:00,134.59,134.72,134.53,134.62,8749.0,134.59,134.72,134.53,134.62,8749.0
2024-01-17 14:05:00,134.58,134.58,134.46,134.47,6087.0,134.58,134.58,134.46,134.47,6087.0
2024-01-17 14:10:00,134.44,134.53,134.44,134.52,6583.0,134.44,134.53,134.44,134.52,6583.0
2024-01-17 14:15:00,134.5,134.76,134.5,134.7,2956.0,134.5,134.76,134.5,134.7,2956.0
2024-01-17 14:20:00,134.72,134.83,134.64,134.73,3349.0,134.72,134.83,134.64,134.73,3349.0
2024-01-17 14:25:00,134.74,134.74,134.57,134.59,3065.0,134.74,134.74,134.57,134.59,3065.0
2024-01-17 14:30:00,134.65,134.79,134.64,134.79,2539.0,134.65,134.79,134.64,134.79,2539.0
2024-01-17 14:35:00,134.82,134.9,134.77,134.87,2941.0,134.82,134.9,134.77,134.87,2941.0
2024-01-17 14:40:00,134.88,134.9,134.81,134.83,4733.0,134.88,134.9,134.81,134.83,4733.0
2024-01-17 14:45:00,134.86,134.86,134.73,134.73,4310.0,134.86,134.86,134.73,134.73,4310.0
2024-01-17 14:50:00,134.73,134.73,134.6,134.68,6237.0,134.73,134.73,134.6,134.68,6237.0
2024-01-17 14:55:00,134.67,134.79,134.67,134.72,3340.0,134.67,134.79,134.67,134.72,3340.0
2024-01-17 15:00:00,134.74,134.86,134.62,134.86,5548.0,134.74,134.86,134.62,134.86,5548.0
2024-01-17 15:05:00,134.89,134.97,134.87,134.95,5180.0,134.89,134.97,134.87,134.95,5180.0
2024-01-17 15:10:00,134.91,135.05,134.91,134.97,3200.0,134.91,135.05,134.91,134.97,3200.0
2024-01-17 15:15:00,135.0,135.1,134.99,135.0,4511.0,135.0,135.1,134.99,135.0,4511.0
2024-01-17 15:20:00,135.02,135.07,134.96,135.07,6897.0,135.02,135.07,134.96,135.07,6897.0
2024-01-17 15:25:00,135.03,135.19,135.03,135.15,4819.0,135.03,135.19,135.03,135.15,4819.0
2024-01-17 15:30:00,135.15,135.19,135.07,135.07,8317.0,135.15,135.19,135.07,135.07,8317.0
2024-01-17 15:35:00,135.07,135.12,135.06,135.09,12049.0,135.07,135.12,135.06,135.09,12049.0
2024-01-17 15:40:00,135.1,135.22,135.04,135.08,12092.0,135.1,135.22,135.04,135.08,12092.0
2024-01-17 15:45:00,135.08,135.17,134.97,135.01,19733.0,135.08,135.17,134.97,135.01,19733.0
2024-01-17 15:50:00,134.99,135.24,134.87,135.11,37898.0,134.99,135.24,134.87,135.11,37898.0
2024-01-17 15:55:00,135.1,135.46,135.1,135.44,90547.0,135.1,135.46,135.1,135.44,90547.0
2024-01-18 09:30:00,135.0,135.0,134.08,134.14,17059.0,135.0,135.0,134.08,134.14,17059.0
2024-01-18 09:35:00,134.14,134.27,133.64,133.65,14941.0,134.14,134.27,133.64,133.65,14941.0
2024-01-18 09:40:00,133.75,133.98,133.43,133.47,5200.0,133.75,133.98,133.43,133.47,5200.0
2024-01-18 09:45:00,133.51,133.71,133.06,133.12,6498.0,133.51,133.71,133.06,133.12,6498.0
2024-01-18 09:50:00,133.11,133.21,132.64,132.75,22787.0,133.11,133.21,132.64,132.75,22787.0
2024-01-18 09:55:00,132.74,133.04,132.74,132.99,6715.0,132.74,133.04,132.74,132.99,6715.0
2024-01-18 10:00:00,133.15,133.19,132.74,132.74,7602.0,133.15,133.19,132.74,132.74,7602.0
2024-01-18 10:05:00,132.72,133.19,132.67,133.18,10223.0,132.72,133.19,132.67,133.18,10223.0
2024-01-18 10:10:00,133.1,133.23,132.92,133.07,13908.0,133.1,133.23,132.92,133.07,13908.0
2024-01-18 10:15:00,133.05,133.07,132.66,132.7,25315.0,133.05,133.07,132.66,132.7,25315.0
2024-01-18 10:20:00,132.74,132.8,132.42,132.5,33603.0,132.74,132.8,132.42,132.5,33603.0
2024-01-18 10:25:00,132.47,132.66,132.37,132.46,25939.0,132.47,132.66,132.37,132.46,25939.0
2024-01-18 10:30:00,132.5,132.79,132.21,132.31,85262.0,132.5,132.79,132.21,132.31,85262.0
2024-01-18 10:35:00,132.34,132.5,132.11,132.15,15401.0,132.34,132.5,132.11,132.15,15401.0
2024-01-18 10:40:00,132.13,132.14,131.62,131.62,20988.0,132.13,132.14,131.62,131.62,20988.0
2024-01-18 10:45:00,131.56,131.75,131.33,131.69,51032.0,131.56,131.75,131.33,131.69,51032.0
2024-01-18 10:50:00,131.77,131.78,131.5,131.74,30984.0,131.77,131.78,131.5,131.74,30984.0
2024-01-18 10:55:00,131.72,132.25,131.72,132.05,53953.0,131.72,132.25,131.72,132.05,53953.0
2024-01-18 11:00:00,132.06,132.09,131.57,131.67,18731.0,132.06,132.09,131.57,131.67,18731.0
2024-01-18 11:05:00,131.69,131.96,131.54,131.96,14782.0,131.69,131.96,131.54,131.96,14782.0
2024-01-18 11:10:00,131.95,132.16,131.9,132.16,11362.0,131.95,132.16,131.9,132.16,11362.0
2024-01-18 11:15:00,132.13,132.4,132.1,132.11,5363.0,132.13,132.4,132.1,132.11,5363.0
2024-01-18 11:20:00,132.15,132.24,131.97,132.06,4853.0,132.15,132.24,131.97,132.06,4853.0
2024-01-18 11:25:00,132.08,132.28,132.06,132.25,8244.0,132.08,132.28,132.06,132.25,8244.0
2024-01-18 11:30:00,132.22,132.6,132.16,132.52,29692.0,132.22,132.6,132.16,132.52,29692.0
2024-01-18 11:35:00,132.53,132.53,132.28,132.41,10438.0,132.53,132.53,132.28,132.41,10438.0
2024-01-18 11:40:00,132.38,132.38,132.18,132.27,6041.0,132.38,132.38,132.18,132.27,6041.0
2024-01-18 11:45:00,132.3,132.33,132.11,132.26,6333.0,132.3,132.33,132.11,132.26,6333.0
2024-01-18 11:50:00,132.28,132.53,132.28,132.53,6042.0,132.28,132.53,132.28,132.53,6042.0
2024-01-18 11:55:00,132.6,132.68,132.45,132.46,8834.0,132.6,132.68,132.45,132.46,8834.0
2024-01-18 12:00:00,132.47,132.47,131.95,131.96,11243.0,132.47,132.47,131.95,131.96,11243.0
2024-01-18 12:05:00,131.8,131.85,131.53,131.61,17769.0,131.8,131.85,131.53,131.61,17769.0
2024-01-18 12:10:00,131.63,131.69,131.52,131.65,9945.0,131.63,131.69,131.52,131.65,9945.0
2024-01-18 12:15:00,131.63,131.64,131.4,131.43,7335.0,131.63,131.64,131.4,131.43,7335.0
2024-01-18 12:20:00,131.44,131.57,131.33,131.34,7263.0,131.44,131.57,131.33,131.34,7263.0
2024-01-18 12:25:00,131.31,131.44,131.26,131.35,8180.0,131.31,131.44,131.26,131.35,8180.0
2024-01-18 12:30:00,131.34,131.43,131.24,131.24,11285.0,131.34,131.43,131.24,131.24,11285.0
2024-01-18 12:35:00,131.26,131.6,131.26,131.6,4554.0,131.26,131.6,131.26,131.6,4554.0
2024-01-18 12:40:00,131.6,131.6,131.44,131.51,9541.0,131.6,131.6,131.44,131.51,9541.0
2024-01-18 12:45:00,131.51,131.52,131.39,131.5,6410.0,131.51,131.52,131.39,131.5,6410.0
2024-01-18 12:50:00,131.5,131.52,131.28,131.3,5497.0,131.5,131.52,131.28,131.3,5497.0
2024-01-18 12:55:00,131.25,131.29,131.13,131.22,8304.0,131.25,131.29,131.13,131.22,8304.0
2024-01-18 13:00:00,131.17,131.21,131.01,131.16,12704.0,131.17,131.21,131.01,131.16,12704.0
2024-01-18 13:05:00,131.11,131.28,131.05,131.28,3732.0,131.11,131.28,131.05,131.28,3732.0
2024-01-18 13:10:00,131.21,131.33,131.19,131.31,4381.0,131.21,131.33,131.19,131.31,4381.0
2024-01-18 13:15:00,131.31,131.47,131.25,131.33,11364.0,131.31,131.47,131.25,131.33,11364.0
2024-01-18 13:20:00,131.33,131.36,131.12,131.12,6950.0,131.33,131.36,131.12,131.12,6950.0
2024-01-18 13:25:00,131.1,131.26,131.1,131.22,6153.0,131.1,131.26,131.1,131.22,6153.0
2024-01-18 13:30:00,131.14,131.29,131.12,131.28,10071.0,131.14,131.29,131.12,131.28,10071.0
2024-01-18 13:35:00,131.28,131.65,131.28,131.63,4807.0,131.28,131.65,131.28,131.63,4807.0
2024-01-18 13:40:00,131.64,131.65,131.47,131.58,8198.0,131.64,131.65,131.47,131.58,8198.0
2024-01-18 13:45:00,131.55,131.55,131.43,131.5,8176.0,131.55,131.55,131.43,131.5,8176.0
2024-01-18 13:50:00,131.52,131.58,131.4,131.4,6327.0,131.52,131.58,131.4,131.4,6327.0
2024-01-18 13:55:00,131.35,131.38,131.31,131.33,4904.0,131.35,131.38,131.31,131.33,4904.0
2024-01-18 14:00:00,131.32,131.55,131.32,131.5,10475.0,131.32,131.55,131.32,131.5,10475.0
2024-01-18 14:05:00,131.53,131.68,131.5,131.64,10180.0,131.53,131.68,131.5,131.64,10180.0
2024-01-18 14:10:00,131.62,131.71,131.62,131.68,9425.0,131.62,131.71,131.62,131.68,9425.0
2024-01-18 14:15:00,131.68,131.93,131.68,131.91,11309.0,131.68,131.93,131.68,131.91,11309.0
2024-01-18 14:20:00,131.91,132.07,131.84,132.03,13890.0,131.91,132.07,131.84,132.03,13890.0
2024-01-18 14:25:00,132.02,132.16,132.0,132.04,9325.0,132.02,132.16,132.0,132.04,9325.0
2024-01-18 14:30:00,132.05,132.17,132.05,132.07,8994.0,132.05,132.17,132.05,132.07,8994.0
2024-01-18 14:35:00,132.09,132.22,132.02,132.02,7961.0,132.09,132.22,132.02,132.02,7961.0
2024-01-18 14:40:00,132.02,132.13,132.02,132.09,7281.0,132.02,132.13,132.02,132.09,7281.0
2024-01-18 14:45:00,132.08,132.25,131.94,132.25,10261.0,132.08,132.25,131.94,132.25,10261.0
2024-01-18 14:50:00,132.27,132.42,132.23,132.36,54952.0,132.27,132.42,132.23,132.36,54952.0
2024-01-18 14:55:00,132.36,132.48,132.35,132.37,8061.0,132.36,132.48,132.35,132.37,8061.0
2024-01-18 15:00:00,132.36,132.36,132.11,132.2,9532.0,132.36,132.36,132.11,132.2,9532.0
2024-01-18 15:05:00,132.16,132.4,132.16,132.37,11979.0,132.16,132.4,132.16,132.37,11979.0
2024-01-18 15:10:00,132.34,132.48,132.25,132.27,6753.0,132.34,132.48,132.25,132.27,6753.0
2024-01-18 15:15:00,132.25,132.42,132.24,132.38,5952.0,132.25,132.42,132.24,132.38,5952.0
2024-01-18 15:20:00,132.35,132.55,132.35,132.52,9046.0,132.35,132.55,132.35,132.52,9046.0
2024-01-18 15:25:00,132.52,132.73,132.52,132.67,23434.0,132.52,132.73,132.52,132.67,23434.0
2024-01-18 15:30:00,132.68,132.8,132.54,132.62,14704.0,132.68,132.8,132.54,132.62,14704.0
2024-01-18 15:35:00,132.61,132.65,132.49,132.55,18632.0,132.61,132.65,132.49,132.55,18632.0
2024-01-18 15:40:00,132.5,132.71,132.48,132.69,11064.0,132.5,132.71,132.48,132.69,11064.0
2024-01-18 15:45:00,132.66,132.67,132.52,132.66,16161.0,132.66,132.67,132.52,132.66,16161.0
2024-01-18 15:50:00,132.65,132.83,132.35,132.47,122588.0,132.65,132.83,132.35,132.47,122588.0
2024-01-18 15:55:00,132.47,132.56,132.44,132.48,130459.0,132.47,132.56,132.44,132.48,130459.0
2024-01-19 09:30:00,132.67,132.69,131.38,131.39,82564.0,132.67,132.69,131.38,131.39,82564.0
2024-01-19 09:35:00,131.26,131.54,130.38,130.55,12901.0,131.26,131.54,130.38,130.55,12901.0
2024-01-19 09:40:00,130.58,130.8,130.15,130.22,7891.0,130.58,130.8,130.15,130.22,7891.0
2024-01-19 09:45:00,130.3,130.31,129.7,130.31,12988.0,130.3,130.31,129.7,130.31,12988.0
2024-01-19 09:50:00,130.38,130.66,130.38,130.63,6500.0,130.38,130.66,130.38,130.63,6500.0
2024-01-19 09:55:00,130.58,130.61,130.23,130.39,12314.0,130.58,130.61,130.23,130.39,12314.0
2024-01-19 10:00:00,130.39,130.63,130.23,130.45,13177.0,130.39,130.63,130.23,130.45,13177.0
2024-01-19 10:05:00,130.41,130.41,129.94,129.97,18036.0,130.41,130.41,129.94,129.97,18036.0
2024-01-19 10:10:00,129.94,130.02,129.22,129.22,16204.0,129.94,130.02,129.22,129.22,16204.0
2024-01-19 10:15:00,129.31,129.61,129.28,129.59,13746.0,129.31,129.61,129.28,129.59,13746.0
2024-01-19 10:20:00,129.55,129.93,129.41,129.92,15080.0,129.55,129.93,129.41,129.92,15080.0
2024-01-19 10:25:00,129.91,130.15,129.82,130.09,28764.0,129.91,130.15,129.82,130.09,28764.0
2024-01-19 10:30:00,130.09,130.38,129.87,130.35,10119.0,130.09,130.38,129.87,130.35,10119.0
2024-01-19 10:35:00,130.37,130.46,130.11,130.12,9780.0,130.37,130.46,130.11,130.12,9780.0
2024-01-19 10:40:00,130.13,130.34,130.02,130.29,7528.0,130.13,130.34,130.02,130.29,7528.0
2024-01-19 10:45:00,130.29,130.33,130.09,130.12,5773.0,130.29,130.33,130.09,130.12,5773.0
2024-01-19 10:50:00,130.12,130.2,130.01,130.19,6465.0,130.12,130.2,130.01,130.19,6465.0
2024-01-19 10:55:00,130.2,130.61,130.19,130.61,5527.0,130.2,130.61,130.19,130.61,5527.0
2024-01-19 11:00:00,130.66,130.92,130.57,130.81,9726.0,130.66,130.92,130.57,130.81,9726.0
2024-01-19 11:05:00,130.91,131.03,130.83,130.9,7569.0,130.91,131.03,130.83,130.9,7569.0
2024-01-19 11:10:00,130.94,131.21,130.94,131.11,5251.0,130.94,131.21,130.94,131.11,5251.0
2024-01-19 11:15:00,131.11,131.14,130.85,130.85,6352.0,131.11,131.14,130.85,130.85,6352.0
2024-01-19 11:20:00,130.84,130.98,130.83,130.96,4206.0,130.84,130.98,130.83,130.96,4206.0
2024-01-19 11:25:00,130.98,131.0,130.86,130.91,4036.0,130.98,131.0,130.86,130.91,4036.0
2024-01-19 11:30:00,130.92,131.04,130.89,130.97,8938.0,130.92,131.04,130.89,130.97,8938.0
2024-01-19 11:35:00,130.93,131.0,130.81,130.94,5396.0,130.93,131.0,130.81,130.94,5396.0
2024-01-19 11:40:00,130.92,130.93,130.75,130.81,8114.0,130.92,130.93,130.75,130.81,8114.0
2024-01-19 11:45:00,130.77,130.85,130.6,130.64,4626.0,130.77,130.85,130.6,130.64,4626.0
2024-01-19 11:50:00,130.63,130.86,130.61,130.8,4523.0,130.63,130.86,130.61,130.8,4523.0
2024-01-19 11:55:00,130.8,130.98,130.77,130.9,5151.0,130.8,130.98,130.77,130.9,5151.0
2024-01-19 12:00:00,130.93,130.93,130.66,130.66,5332.0,130.93,130.93,130.66,130.66,5332.0
2024-01-19 12:05:00,130.63,130.67,130.51,130.54,4758.0,130.63,130.67,130.51,130.54,4758.0
2024-01-19 12:10:00,130.54,130.64,130.43,130.51,7451.0,130.54,130.64,130.43,130.51,7451.0
2024-01-19 12:15:00,130.54,130.65,130.5,130.5,2140.0,130.54,130.65,130.5,130.5,2140.0
2024-01-19 12:20:00,130.49,130.5,130.46,130.5,4452.0,130.49,130.5,130.46,130.5,4452.0
2024-01-19 12:25:00,130.49,130.67,130.46,130.61,5761.0,130.49,130.67,130.46,130.61,5761.0
2024-01-19 12:30:00,130.6,130.73,130.47,130.57,5840.0,130.6,130.73,130.47,130.57,5840.0
2024-01-19 12:35:00,130.58,130.69,130.54,130.54,4926.0,130.58,130.69,130.54,130.54,4926.0
2024-01-19 12:40:00,130.41,130.41,130.29,130.33,5795.0,130.41,130.41,130.29,130.33,5795.0
2024-01-19 12:45:00,130.28,130.39,130.19,130.35,7105.0,130.28,130.39,130.19,130.35,7105.0
2024-01-19 12:50:00,130.34,130.45,130.31,130.39,8982.0,130.34,130.45,130.31,130.39,8982.0
2024-01-19 12:55:00,130.4,130.56,130.34,130.56,11180.0,130.4,130.56,130.34,130.56,11180.0
2024-01-19 13:00:00,130.54,130.54,130.26,130.32,7142.0,130.54,130.54,130.26,130.32,7142.0
2024-01-19 13:05:00,130.34,130.37,130.3,130.35,5655.0,130.34,130.37,130.3,130.35,5655.0
2024-01-19 13:10:00,130.36,130.67,130.36,130.61,7406.0,130.36,130.67,130.36,130.61,7406.0
2024-01-19 13:15:00,130.64,130.79,130.63,130.72,5681.0,130.64,130.79,130.63,130.72,5681.0
2024-01-19 13:20:00,130.74,130.87,130.62,130.67,12745.0,130.74,130.87,130.62,130.67,12745.0
2024-01-19 13:25:00,130.67,130.71,130.64,130.68,8327.0,130.67,130.71,130.64,130.68,8327.0
2024-01-19 13:30:00,130.68,130.72,130.59,130.59,7959.0,130.68,130.72,130.59,130.59,7959.0
2024-01-19 13:35:00,130.62,130.7,130.55,130.57,5424.0,130.62,130.7,130.55,130.57,5424.0
2024-01-19 13:40:00,130.58,130.63,130.52,130.56,4939.0,130.58,130.63,130.52,130.56,4939.0
2024-01-19 13:45:00,130.54,130.54,130.36,130.51,19155.0,130.54,130.54,130.36,130.51,19155.0
2024-01-19 13:50:00,130.54,130.59,130.46,130.55,5777.0,130.54,130.59,130.46,130.55,5777.0
2024-01-19 13:55:00,130.53,130.7,130.51,130.69,6980.0,130.53,130.7,130.51,130.69,6980.0
2024-01-19 14:00:00,130.69,130.7,130.64,130.69,6363.0,130.69,130.7,130.64,130.69,6363.0
2024-01-19 14:05:00,130.69,130.69,130.54,130.61,8575.0,130.69,130.69,130.54,130.61,8575.0
2024-01-19 14:10:00,130.6,130.81,130.59,130.78,23170.0,130.6,130.81,130.59,130.78,23170.0
2024-01-19 14:15:00,130.79,130.9,130.76,130.85,12316.0,130.79,130.9,130.76,130.85,12316.0
2024-01-19 14:20:00,130.85,131.05,130.83,130.94,17894.0,130.85,131.05,130.83,130.94,17894.0
2024-01-19 14:25:00,130.96,131.17,130.92,130.97,10496.0,130.96,131.17,130.92,130.97,10496.0
2024-01-19 14:30:00,130.99,131.12,130.83,130.87,8261.0,130.99,131.12,130.83,130.87,8261.0
2024-01-19 14:35:00,130.88,130.88,130.69,130.75,10294.0,130.88,130.88,130.69,130.75,10294.0
2024-01-19 14:40:00,130.78,130.89,130.74,130.86,8881.0,130.78,130.89,130.74,130.86,8881.0
2024-01-19 14:45:00,130.87,131.07,130.86,131.03,13291.0,130.87,131.07,130.86,131.03,13291.0
2024-01-19 14:50:00,131.02,131.02,130.88,130.94,36148.0,131.02,131.02,130.88,130.94,36148.0
2024-01-19 14:55:00,130.96,131.14,130.95,131.06,25359.0,130.96,131.14,130.95,131.06,25359.0
2024-01-19 15:00:00,131.07,131.11,130.94,131.02,12695.0,131.07,131.11,130.94,131.02,12695.0
2024-01-19 15:05:00,131.02,131.03,130.85,130.88,12904.0,131.02,131.03,130.85,130.88,12904.0
2024-01-19 15:10:00,130.89,130.91,130.67,130.69,9986.0,130.89,130.91,130.67,130.69,9986.0
2024-01-19 15:15:00,130.69,130.73,130.41,130.41,13062.0,130.69,130.73,130.41,130.41,13062.0
2024-01-19 15:20:00,130.5,130.5,130.35,130.37,64093.0,130.5,130.5,130.35,130.37,64093.0
2024-01-19 15:25:00,130.47,130.55,130.39,130.49,32502.0,130.47,130.55,130.39,130.49,32502.0
2024-01-19 15:30:00,130.49,130.49,130.22,130.28,13469.0,130.49,130.49,130.22,130.28,13469.0
2024-01-19 15:35:00,130.28,130.34,130.17,130.33,17305.0,130.28,130.34,130.17,130.33,17305.0
2024-01-19 15:40:00,130.34,130.52,130.29,130.52,9738.0,130.34,130.52,130.29,130.52,9738.0
2024-01-19 15:45:00,130.52,130.69,130.48,130.63,25815.0,130.52,130.69,130.48,130.63,25815.0
2024-01-19 15:50:00,130.61,130.83,130.42,130.69,54348.0,130.61,130.83,130.42,130.69,54348.0
2024-01-19 15:55:00,130.67,130.72,130.29,130.51,238305.0,130.67,130.72,130.29,130.51,238305.0
2024-01-22 09:30:00,130.73,131.11,129.22,129.36,34881.0,130.73,131.11,129.22,129.36,34881.0
2024-01-22 09:35:00,129.38,129.46,128.77,128.91,25506.0,129.38,129.46,128.77,128.91,25506.0
2024-01-22 09:40:00,129.0,129.73,128.99,129.49,36149.0,129.0,129.73,128.99,129.49,36149.0
2024-01-22 09:45:00,129.55,129.93,129.27,129.9,11785.0,129.55,129.93,129.27,129.9,11785.0
2024-01-22 09:50:00,130.03,130.59,130.0,130.56,11298.0,130.03,130.59,130.0,130.56,11298.0
2024-01-22 09:55:00,130.47,130.5,130.15,130.47,7657.0,130.47,130.5,130.15,130.47,7657.0
2024-01-22 10:00:00,130.47,130.7,130.29,130.53,24898.0,130.47,130.7,130.29,130.53,24898.0
2024-01-22 10:05:00,130.52,130.56,130.16,130.52,21261.0,130.52,130.56,130.16,130.52,21261.0
2024-01-22 10:10:00,130.45,130.47,130.24,130.3,9551.0,130.45,130.47,130.24,130.3,9551.0
2024-01-22 10:15:00,130.3,130.44,130.16,130.3,10868.0,130.3,130.44,130.16,130.3,10868.0
2024-01-22 10:20:00,130.29,130.46,130.24,130.31,24950.0,130.29,130.46,130.24,130.31,24950.0
2024-01-22 10:25:00,130.42,130.53,130.24,130.36,13103.0,130.42,130.53,130.24,130.36,13103.0
2024-01-22 10:30:00,130.39,130.49,130.25,130.29,17895.0,130.39,130.49,130.25,130.29,17895.0
2024-01-22 10:35:00,130.3,130.3,129.84,129.84,7327.0,130.3,130.3,129.84,129.84,7327.0
2024-01-22 10:40:00,129.98,130.13,129.95,130.02,13980.0,129.98,130.13,129.95,130.02,13980.0
2024-01-22 10:45:00,130.05,130.17,129.97,129.97,13572.0,130.05,130.17,129.97,129.97,13572.0
2024-01-22 10:50:00,129.99,130.31,129.98,129.98,15901.0,129.99,130.31,129.98,129.98,15901.0
2024-01-22 10:55:00,130.03,130.06,129.92,129.96,5861.0,130.03,130.06,129.92,129.96,5861.0
2024-01-22 11:00:00,129.99,130.01,129.77,129.86,5523.0,129.99,130.01,129.77,129.86,5523.0
2024-01-22 11:05:00,129.85,130.12,129.85,130.12,4107.0,129.85,130.12,129.85,130.12,4107.0
2024-01-22 11:10:00,130.12,130.18,130.05,130.1,3527.0,130.12,130.18,130.05,130.1,3527.0
2024-01-22 11:15:00,130.16,130.31,130.14,130.26,3451.0,130.16,130.31,130.14,130.26,3451.0
2024-01-22 11:20:00,130.3,130.37,130.15,130.23,3960.0,130.3,130.37,130.15,130.23,3960.0
2024-01-22 11:25:00,130.2,130.37,130.17,130.35,5008.0,130.2,130.37,130.17,130.35,5008.0
2024-01-22 11:30:00,130.32,130.42,130.27,130.39,5062.0,130.32,130.42,130.27,130.39,5062.0
2024-01-22 11:35:00,130.37,130.42,130.31,130.36,5340.0,130.37,130.42,130.31,130.36,5340.0
2024-01-22 11:40:00,130.34,130.44,130.3,130.31,13508.0,130.34,130.44,130.3,130.31,13508.0
2024-01-22 11:45:00,130.3,130.38,130.29,130.36,3223.0,130.3,130.38,130.29,130.36,3223.0
2024-01-22 11:50:00,130.31,130.38,130.3,130.36,3516.0,130.31,130.38,130.3,130.36,3516.0
2024-01-22 11:55:00,130.35,130.46,130.33,130.39,8883.0,130.35,130.46,130.33,130.39,8883.0
2024-01-22 12:00:00,130.38,130.55,130.37,130.41,29924.0,130.38,130.55,130.37,130.41,29924.0
2024-01-22 12:05:00,130.4,130.43,130.3,130.31,7648.0,130.4,130.43,130.3,130.31,7648.0
2024-01-22 12:10:00,130.31,130.31,130.15,130.27,2957.0,130.31,130.31,130.15,130.27,2957.0
2024-01-22 12:15:00,130.31,130.39,130.27,130.39,6155.0,130.31,130.39,130.27,130.39,6155.0
2024-01-22 12:20:00,130.41,130.76,130.41,130.75,3900.0,130.41,130.76,130.41,130.75,3900.0
2024-01-22 12:25:00,130.77,130.96,130.75,130.96,5059.0,130.77,130.96,130.75,130.96,5059.0
2024-01-22 12:30:00,130.98,131.2,130.98,131.13,4503.0,130.98,131.2,130.98,131.13,4503.0
2024-01-22 12:35:00,131.14,131.35,131.13,131.35,18076.0,131.14,131.35,131.13,131.35,18076.0
2024-01-22 12:40:00,131.38,131.85,131.27,131.85,20373.0,131.38,131.85,131.27,131.85,20373.0
2024-01-22 12:45:00,131.86,131.86,131.66,131.66,7155.0,131.86,131.86,131.66,131.66,7155.0
2024-01-22 12:50:00,131.66,131.71,131.58,131.61,10759.0,131.66,131.71,131.58,131.61,10759.0
2024-01-22 12:55:00,131.65,131.72,131.6,131.65,6928.0,131.65,131.72,131.6,131.65,6928.0
2024-01-22 13:00:00,131.65,131.65,131.35,131.36,8043.0,131.65,131.65,131.35,131.36,8043.0
2024-01-22 13:05:00,131.41,131.45,131.14,131.34,5829.0,131.41,131.45,131.14,131.34,5829.0
2024-01-22 13:10:00,131.36,131.55,131.33,131.54,6483.0,131.36,131.55,131.33,131.54,6483.0
2024-01-22 13:15:00,131.53,131.57,131.39,131.39,11452.0,131.53,131.57,131.39,131.39,11452.0
2024-01-22 13:20:00,131.39,131.48,131.28,131.28,4213.0,131.39,131.48,131.28,131.28,4213.0
2024-01-22 13:25:00,131.23,131.32,131.07,131.11,3599.0,131.23,131.32,131.07,131.11,3599.0
2024-01-22 13:30:00,131.13,131.32,131.13,131.26,4467.0,131.13,131.32,131.13,131.26,4467.0
2024-01-22 13:35:00,131.22,131.32,131.21,131.29,1998.0,131.22,131.32,131.21,131.29,1998.0
2024-01-22 13:40:00,131.31,131.31,131.17,131.21,7534.0,131.31,131.31,131.17,131.21,7534.0
2024-01-22 13:45:00,131.22,131.37,131.22,131.32,3708.0,131.22,131.37,131.22,131.32,3708.0
2024-01-22 13:50:00,131.33,131.48,131.31,131.48,3785.0,131.33,131.48,131.31,131.48,3785.0
2024-01-22 13:55:00,131.47,131.49,131.37,131.39,4452.0,131.47,131.49,131.37,131.39,4452.0
2024-01-22 14:00:00,131.42,131.44,131.28,131.28,4396.0,131.42,131.44,131.28,131.28,4396.0
2024-01-22 14:05:00,131.28,131.39,131.24,131.33,8891.0,131.28,131.39,131.24,131.33,8891.0
2024-01-22 14:10:00,131.33,131.33,131.08,131.08,2993.0,131.33,131.33,131.08,131.08,2993.0
2024-01-22 14:15:00,131.06,131.07,130.91,130.91,9775.0,131.06,131.07,130.91,130.91,9775.0
2024-01-22 14:20:00,130.92,131.04,130.86,130.95,3952.0,130.92,131.04,130.86,130.95,3952.0
2024-01-22 14:25:00,130.94,130.95,130.86,130.95,3475.0,130.94,130.95,130.86,130.95,3475.0
2024-01-22 14:30:00,130.93,130.98,130.83,130.86,6651.0,130.93,130.98,130.83,130.86,6651.0
2024-01-22 14:35:00,130.88,131.02,130.88,130.94,5409.0,130.88,131.02,130.88,130.94,5409.0
2024-01-22 14:40:00,130.95,130.97,130.77,130.8,3991.0,130.95,130.97,130.77,130.8,3991.0
2024-01-22 14:45:00,130.79,130.88,130.75,130.81,4573.0,130.79,130.88,130.75,130.81,4573.0
2024-01-22 14:50:00,130.81,130.84,130.68,130.71,4659.0,130.81,130.84,130.68,130.71,4659.0
2024-01-22 14:55:00,130.67,130.9,130.61,130.9,4202.0,130.67,130.9,130.61,130.9,4202.0
2024-01-22 15:00:00,130.94,130.95,130.78,130.83,5387.0,130.94,130.95,130.78,130.83,5387.0
2024-01-22 15:05:00,130.83,130.92,130.77,130.92,3404.0,130.83,130.92,130.77,130.92,3404.0
2024-01-22 15:10:00,130.91,131.1,130.89,131.05,8658.0,130.91,131.1,130.89,131.05,8658.0
2024-01-22 15:15:00,131.1,131.24,131.1,131.15,5049.0,131.1,131.24,131.1,131.15,5049.0
2024-01-22 15:20:00,131.15,131.15,131.02,131.02,6815.0,131.15,131.15,131.02,131.02,6815.0
2024-01-22 15:25:00,130.99,131.12,130.96,131.11,4963.0,130.99,131.12,130.96,131.11,4963.0
2024-01-22 15:30:00,131.12,131.17,131.04,131.16,8912.0,131.12,131.17,131.04,131.16,8912.0
2024-01-22 15:35:00,131.17,131.33,131.14,131.14,11125.0,131.17,131.33,131.14,131.14,11125.0
2024-01-22 15:40:00,131.15,131.22,131.11,131.16,10022.0,131.15,131.22,131.11,131.16,10022.0
2024-01-22 15:45:00,131.15,131.26,131.09,131.22,14386.0,131.15,131.26,131.09,131.22,14386.0
2024-01-22 15:50:00,131.25,131.33,131.05,131.07,56557.0,131.25,131.33,131.05,131.07,56557.0
2024-01-22 15:55:00,131.08,131.08,130.93,131.02,87801.0,131.08,131.08,130.93,131.02,87801.0
2024-01-23 09:30:00,132.01,132.64,132.01,132.28,14327.0,132.01,132.64,132.01,132.28,14327.0
2024-01-23 09:35:00,132.03,132.03,131.57,131.83,6038.0,132.03,132.03,131.57,131.83,6038.0
2024-01-23 09:40:00,131.9,131.9,131.62,131.69,3034.0,131.9,131.9,131.62,131.69,3034.0
2024-01-23 09:45:00,131.75,131.76,131.5,131.56,5270.0,131.75,131.76,131.5,131.56,5270.0
2024-01-23 09:50:00,131.52,131.97,131.46,131.88,4466.0,131.52,131.97,131.46,131.88,4466.0
2024-01-23 09:55:00,131.81,132.02,131.79,131.93,4152.0,131.81,132.02,131.79,131.93,4152.0
2024-01-23 10:00:00,132.0,132.12,131.88,132.03,4100.0,132.0,132.12,131.88,132.03,4100.0
2024-01-23 10:05:00,132.12,132.42,132.11,132.28,6866.0,132.12,132.42,132.11,132.28,6866.0
2024-01-23 10:10:00,132.25,132.28,131.96,132.05,15088.0,132.25,132.28,131.96,132.05,15088.0
2024-01-23 10:15:00,131.97,132.23,131.97,132.09,4000.0,131.97,132.23,131.97,132.09,4000.0
2024-01-23 10:20:00,132.06,132.08,131.84,131.89,11926.0,132.06,132.08,131.84,131.89,11926.0
2024-01-23 10:25:00,131.92,132.19,131.78,132.19,6378.0,131.92,132.19,131.78,132.19,6378.0
2024-01-23 10:30:00,132.19,132.2,131.86,131.89,9087.0,132.19,132.2,131.86,131.89,9087.0
2024-01-23 10:35:00,131.91,132.0,131.8,131.82,5747.0,131.91,132.0,131.8,131.82,5747.0
2024-01-23 10:40:00,131.81,131.81,131.34,131.34,7283.0,131.81,131.81,131.34,131.34,7283.0
2024-01-23 10:45:00,131.39,131.49,131.3,131.49,4835.0,131.39,131.49,131.3,131.49,4835.0
2024-01-23 10:50:00,131.46,131.47,131.28,131.37,7048.0,131.46,131.47,131.28,131.37,7048.0
2024-01-23 10:55:00,131.32,131.56,131.31,131.52,2951.0,131.32,131.56,131.31,131.52,2951.0
2024-01-23 11:00:00,131.59,131.89,131.56,131.81,4385.0,131.59,131.89,131.56,131.81,4385.0
2024-01-23 11:05:00,131.84,131.86,131.61,131.73,3719.0,131.84,131.86,131.61,131.73,3719.0
2024-01-23 11:10:00,131.75,131.86,131.68,131.68,12393.0,131.75,131.86,131.68,131.68,12393.0
2024-01-23 11:15:00,131.7,131.7,131.41,131.45,3902.0,131.7,131.7,131.41,131.45,3902.0
2024-01-23 11:20:00,131.48,131.48,131.33,131.37,5863.0,131.48,131.48,131.33,131.37,5863.0
2024-01-23 11:25:00,131.37,131.37,131.06,131.2,5206.0,131.37,131.37,131.06,131.2,5206.0
2024-01-23 11:30:00,131.18,131.18,130.86,130.86,4501.0,131.18,131.18,130.86,130.86,4501.0
2024-01-23 11:35:00,130.78,130.97,130.78,130.92,2018.0,130.78,130.97,130.78,130.92,2018.0
2024-01-23 11:40:00,130.86,130.93,130.76,130.91,6171.0,130.86,130.93,130.76,130.91,6171.0
2024-01-23 11:45:00,130.9,130.9,130.7,130.72,2410.0,130.9,130.9,130.7,130.72,2410.0
2024-01-23 11:50:00,130.72,130.85,130.7,130.85,3720.0,130.72,130.85,130.7,130.85,3720.0
2024-01-23 11:55:00,130.88,130.88,130.73,130.85,3300.0,130.88,130.88,130.73,130.85,3300.0
2024-01-23 12:00:00,130.81,130.83,130.68,130.68,3700.0,130.81,130.83,130.68,130.68,3700.0
2024-01-23 12:05:00,130.67,130.75,130.64,130.69,3103.0,130.67,130.75,130.64,130.69,3103.0
2024-01-23 12:10:00,130.71,130.74,130.52,130.61,2400.0,130.71,130.74,130.52,130.61,2400.0
2024-01-23 12:15:00,130.64,130.66,130.59,130.59,2207.0,130.64,130.66,130.59,130.59,2207.0
2024-01-23 12:20:00,130.61,130.66,130.58,130.61,2400.0,130.61,130.66,130.58,130.61,2400.0
2024-01-23 12:25:00,130.61,130.67,130.56,130.59,3000.0,130.61,130.67,130.56,130.59,3000.0
2024-01-23 12:30:00,130.67,130.68,130.58,130.58,1902.0,130.67,130.68,130.58,130.58,1902.0
2024-01-23 12:35:00,130.55,130.55,130.42,130.51,4303.0,130.55,130.55,130.42,130.51,4303.0
2024-01-23 12:40:00,130.51,130.53,130.45,130.51,2700.0,130.51,130.53,130.45,130.51,2700.0
2024-01-23 12:45:00,130.52,130.56,130.44,130.56,2807.0,130.52,130.56,130.44,130.56,2807.0
2024-01-23 12:50:00,130.57,130.65,130.57,130.61,1300.0,130.57,130.65,130.57,130.61,1300.0
2024-01-23 12:55:00,130.65,130.68,130.64,130.68,3780.0,130.65,130.68,130.64,130.68,3780.0
2024-01-23 13:00:00,130.64,130.67,130.54,130.54,2500.0,130.64,130.67,130.54,130.54,2500.0
2024-01-23 13:05:00,130.53,130.59,130.5,130.57,3036.0,130.53,130.59,130.5,130.57,3036.0
2024-01-23 13:10:00,130.65,130.71,130.59,130.71,1250.0,130.65,130.71,130.59,130.71,1250.0
2024-01-23 13:15:00,130.72,130.76,130.71,130.71,1710.0,130.72,130.76,130.71,130.71,1710.0
2024-01-23 13:20:00,130.72,130.73,130.61,130.61,3813.0,130.72,130.73,130.61,130.61,3813.0
2024-01-23 13:25:00,130.62,130.76,130.62,130.71,3129.0,130.62,130.76,130.62,130.71,3129.0
2024-01-23 13:30:00,130.77,130.77,130.63,130.72,1201.0,130.77,130.77,130.63,130.72,1201.0
2024-01-23 13:35:00,130.78,130.82,130.74,130.82,2126.0,130.78,130.82,130.74,130.82,2126.0
2024-01-23 13:40:00,130.84,130.88,130.78,130.88,2109.0,130.84,130.88,130.78,130.88,2109.0
2024-01-23 13:45:00,130.9,131.0,130.89,130.91,2789.0,130.9,131.0,130.89,130.91,2789.0
2024-01-23 13:50:00,130.91,131.12,130.9,131.06,3791.0,130.91,131.12,130.9,131.06,3791.0
2024-01-23 13:55:00,131.07,131.07,130.92,131.04,2870.0,131.07,131.07,130.92,131.04,2870.0
2024-01-23 14:00:00,131.06,131.13,131.02,131.05,2015.0,131.06,131.13,131.02,131.05,2015.0
2024-01-23 14:05:00,131.1,131.19,131.04,131.05,4864.0,131.1,131.19,131.04,131.05,4864.0
2024-01-23 14:10:00,131.09,131.29,131.09,131.29,15507.0,131.09,131.29,131.09,131.29,15507.0
2024-01-23 14:15:00,131.31,131.35,131.22,131.25,7563.0,131.31,131.35,131.22,131.25,7563.0
2024-01-23 14:20:00,131.28,131.38,131.28,131.36,3000.0,131.28,131.38,131.28,131.36,3000.0
2024-01-23 14:25:00,131.34,131.4,131.34,131.35,4814.0,131.34,131.4,131.34,131.35,4814.0
2024-01-23 14:30:00,131.42,131.54,131.42,131.52,1622.0,131.42,131.54,131.42,131.52,1622.0
2024-01-23 14:35:00,131.51,131.57,131.49,131.54,4915.0,131.51,131.57,131.49,131.54,4915.0
2024-01-23 14:40:00,131.56,131.61,131.49,131.57,49538.0,131.56,131.61,131.49,131.57,49538.0
2024-01-23 14:45:00,131.62,131.82,131.62,131.81,16359.0,131.62,131.82,131.62,131.81,16359.0
2024-01-23 14:50:00,131.83,131.88,131.79,131.86,3700.0,131.83,131.88,131.79,131.86,3700.0
2024-01-23 14:55:00,131.87,131.96,131.85,131.86,4857.0,131.87,131.96,131.85,131.86,4857.0
2024-01-23 15:00:00,131.86,131.95,131.84,131.93,6539.0,131.86,131.95,131.84,131.93,6539.0
2024-01-23 15:05:00,131.92,132.01,131.92,131.92,4682.0,131.92,132.01,131.92,131.92,4682.0
2024-01-23 15:10:00,131.94,132.1,131.94,132.09,7509.0,131.94,132.1,131.94,132.09,7509.0
2024-01-23 15:15:00,132.1,132.15,131.97,132.15,7522.0,132.1,132.15,131.97,132.15,7522.0
2024-01-23 15:20:00,132.16,132.18,131.98,132.01,8133.0,132.16,132.18,131.98,132.01,8133.0
2024-01-23 15:25:00,131.97,132.06,131.92,132.02,5928.0,131.97,132.06,131.92,132.02,5928.0
2024-01-23 15:30:00,132.0,132.04,131.89,131.95,8373.0,132.0,132.04,131.89,131.95,8373.0
2024-01-23 15:35:00,131.93,131.97,131.81,131.84,6678.0,131.93,131.97,131.81,131.84,6678.0
2024-01-23 15:40:00,131.83,131.83,131.56,131.68,9005.0,131.83,131.83,131.56,131.68,9005.0
2024-01-23 15:45:00,131.68,131.74,131.5,131.51,14817.0,131.68,131.74,131.5,131.51,14817.0
2024-01-23 15:50:00,131.49,131.55,131.33,131.52,23929.0,131.49,131.55,131.33,131.52,23929.0
2024-01-23 15:55:00,131.57,131.6,131.38,131.39,77205.0,131.57,131.6,131.38,131.39,77205.0
2024-01-24 09:30:00,131.54,131.54,130.69,131.01,14833.0,131.54,131.54,130.69,131.01,14833.0
2024-01-24 09:35:00,131.23,131.39,130.92,130.93,6904.0,131.23,131.39,130.92,130.93,6904.0
2024-01-24 09:40:00,130.86,131.08,130.52,131.08,3406.0,130.86,131.08,130.52,131.08,3406.0
2024-01-24 09:45:00,130.92,130.95,130.59,130.85,2151.0,130.92,130.95,130.59,130.85,2151.0
2024-01-24 09:50:00,130.76,130.76,130.32,130.6,2800.0,130.76,130.76,130.32,130.6,2800.0
2024-01-24 09:55:00,130.8,130.8,130.38,130.48,5346.0,130.8,130.8,130.38,130.48,5346.0
2024-01-24 10:00:00,130.57,130.58,130.16,130.18,4919.0,130.57,130.58,130.16,130.18,4919.0
2024-01-24 10:05:00,130.2,130.23,129.96,129.99,4095.0,130.2,130.23,129.96,129.99,4095.0
2024-01-24 10:10:00,129.97,129.97,129.56,129.56,8707.0,129.97,129.97,129.56,129.56,8707.0
2024-01-24 10:15:00,129.53,129.85,129.53,129.68,4915.0,129.53,129.85,129.53,129.68,4915.0
2024-01-24 10:20:00,129.71,129.71,129.53,129.58,4267.0,129.71,129.71,129.53,129.58,4267.0
2024-01-24 10:25:00,129.56,129.88,129.53,129.84,6160.0,129.56,129.88,129.53,129.84,6160.0
2024-01-24 10:30:00,129.83,130.06,129.8,130.06,7157.0,129.83,130.06,129.8,130.06,7157.0
2024-01-24 10:35:00,130.03,130.24,129.91,130.24,6268.0,130.03,130.24,129.91,130.24,6268.0
2024-01-24 10:40:00,130.27,130.46,130.25,130.4,10447.0,130.27,130.46,130.25,130.4,10447.0
2024-01-24 10:45:00,130.47,130.67,130.41,130.48,4753.0,130.47,130.67,130.41,130.48,4753.0
2024-01-24 10:50:00,130.47,130.47,130.19,130.37,13488.0,130.47,130.47,130.19,130.37,13488.0
2024-01-24 10:55:00,130.41,130.47,130.27,130.44,12943.0,130.41,130.47,130.27,130.44,12943.0
2024-01-24 11:00:00,130.5,130.61,130.46,130.47,7324.0,130.5,130.61,130.46,130.47,7324.0
2024-01-24 11:05:00,130.46,130.49,130.29,130.31,6035.0,130.46,130.49,130.29,130.31,6035.0
2024-01-24 11:10:00,130.31,130.47,130.29,130.4,3500.0,130.31,130.47,130.29,130.4,3500.0
2024-01-24 11:15:00,130.38,130.52,130.36,130.51,10229.0,130.38,130.52,130.36,130.51,10229.0
2024-01-24 11:20:00,130.52,130.78,130.51,130.73,4978.0,130.52,130.78,130.51,130.73,4978.0
2024-01-24 11:25:00,130.75,130.85,130.66,130.75,5230.0,130.75,130.85,130.66,130.75,5230.0
2024-01-24 11:30:00,130.75,130.83,130.72,130.72,1816.0,130.75,130.83,130.72,130.72,1816.0
2024-01-24 11:35:00,130.7,130.75,130.64,130.7,3172.0,130.7,130.75,130.64,130.7,3172.0
2024-01-24 11:40:00,130.67,130.7,130.52,130.53,2431.0,130.67,130.7,130.52,130.53,2431.0
2024-01-24 11:45:00,130.47,130.56,130.39,130.44,3976.0,130.47,130.56,130.39,130.44,3976.0
2024-01-24 11:50:00,130.46,130.51,130.37,130.37,5207.0,130.46,130.51,130.37,130.37,5207.0
2024-01-24 11:55:00,130.36,130.49,130.35,130.49,3928.0,130.36,130.49,130.35,130.49,3928.0
2024-01-24 12:00:00,130.48,130.51,130.33,130.34,4100.0,130.48,130.51,130.33,130.34,4100.0
2024-01-24 12:05:00,130.28,130.36,130.25,130.36,14922.0,130.28,130.36,130.25,130.36,14922.0
2024-01-24 12:10:00,130.37,130.37,130.11,130.18,4584.0,130.37,130.37,130.11,130.18,4584.0
2024-01-24 12:15:00,130.14,130.17,130.13,130.17,1500.0,130.14,130.17,130.13,130.17,1500.0
2024-01-24 12:20:00,130.15,130.27,130.11,130.27,2363.0,130.15,130.27,130.11,130.27,2363.0
2024-01-24 12:25:00,130.32,130.35,130.25,130.25,2270.0,130.32,130.35,130.25,130.25,2270.0
2024-01-24 12:30:00,130.26,130.31,130.24,130.26,2605.0,130.26,130.31,130.24,130.26,2605.0
2024-01-24 12:35:00,130.24,130.25,130.13,130.13,2530.0,130.24,130.25,130.13,130.13,2530.0
2024-01-24 12:40:00,130.11,130.15,130.01,130.14,19900.0,130.11,130.15,130.01,130.14,19900.0
2024-01-24 12:45:00,130.15,130.45,130.12,130.43,17313.0,130.15,130.45,130.12,130.43,17313.0
2024-01-24 12:50:00,130.42,130.68,130.4,130.68,2400.0,130.42,130.68,130.4,130.68,2400.0
2024-01-24 12:55:00,130.67,130.72,130.67,130.69,2222.0,130.67,130.72,130.67,130.69,2222.0
2024-01-24 13:00:00,130.69,130.78,130.46,130.46,6254.0,130.69,130.78,130.46,130.46,6254.0
2024-01-24 13:05:00,130.39,130.47,130.26,130.38,1300.0,130.39,130.47,130.26,130.38,1300.0
2024-01-24 13:10:00,130.41,130.54,130.27,130.27,3111.0,130.41,130.54,130.27,130.27,3111.0
2024-01-24 13:15:00,130.24,130.28,130.11,130.11,3261.0,130.24,130.28,130.11,130.11,3261.0
2024-01-24 13:20:00,130.13,130.15,130.09,130.15,1663.0,130.13,130.15,130.09,130.15,1663.0
2024-01-24 13:25:00,130.13,130.32,130.08,130.23,1963.0,130.13,130.32,130.08,130.23,1963.0
2024-01-24 13:30:00,130.24,130.33,130.14,130.33,1780.0,130.24,130.33,130.14,130.33,1780.0
2024-01-24 13:35:00,130.27,130.28,130.13,130.16,4092.0,130.27,130.28,130.13,130.16,4092.0
2024-01-24 13:40:00,130.11,130.2,130.05,130.06,2836.0,130.11,130.2,130.05,130.06,2836.0
2024-01-24 13:45:00,130.09,130.24,130.06,130.24,1700.0,130.09,130.24,130.06,130.24,1700.0
2024-01-24 13:50:00,130.19,130.25,130.16,130.21,1132.0,130.19,130.25,130.16,130.21,1132.0
2024-01-24 13:55:00,130.2,130.33,130.18,130.28,2522.0,130.2,130.33,130.18,130.28,2522.0
2024-01-24 14:00:00,130.29,130.29,130.21,130.24,2542.0,130.29,130.29,130.21,130.24,2542.0
2024-01-24 14:05:00,130.27,130.37,130.26,130.35,3500.0,130.27,130.37,130.26,130.35,3500.0
2024-01-24 14:10:00,130.31,130.32,130.23,130.24,3604.0,130.31,130.32,130.23,130.24,3604.0
2024-01-24 14:15:00,130.2,130.37,130.2,130.29,2829.0,130.2,130.37,130.2,130.29,2829.0
2024-01-24 14:20:00,130.26,130.27,130.16,130.24,2001.0,130.26,130.27,130.16,130.24,2001.0
2024-01-24 14:25:00,130.24,130.3,130.18,130.19,3937.0,130.24,130.3,130.18,130.19,3937.0
2024-01-24 14:30:00,130.21,130.34,130.14,130.14,3349.0,130.21,130.34,130.14,130.14,3349.0
2024-01-24 14:35:00,130.11,130.23,130.11,130.16,2837.0,130.11,130.23,130.11,130.16,2837.0
2024-01-24 14:40:00,130.18,130.34,130.17,130.34,2941.0,130.18,130.34,130.17,130.34,2941.0
2024-01-24 14:45:00,130.35,130.4,130.29,130.4,3655.0,130.35,130.4,130.29,130.4,3655.0
2024-01-24 14:50:00,130.4,130.48,130.37,130.4,4388.0,130.4,130.48,130.37,130.4,4388.0
2024-01-24 14:55:00,130.41,130.41,130.28,130.32,2859.0,130.41,130.41,130.28,130.32,2859.0
2024-01-24 15:00:00,130.32,130.42,130.28,130.42,2800.0,130.32,130.42,130.28,130.42,2800.0
2024-01-24 15:05:00,130.43,130.54,130.4,130.48,4630.0,130.43,130.54,130.4,130.48,4630.0
2024-01-24 15:10:00,130.47,130.5,130.35,130.42,5717.0,130.47,130.5,130.35,130.42,5717.0
2024-01-24 15:15:00,130.42,130.49,130.36,130.43,4372.0,130.42,130.49,130.36,130.43,4372.0
2024-01-24 15:20:00,130.45,130.5,130.39,130.43,8275.0,130.45,130.5,130.39,130.43,8275.0
2024-01-24 15:25:00,130.42,130.42,130.26,130.27,6153.0,130.42,130.42,130.26,130.27,6153.0
2024-01-24 15:30:00,130.29,130.36,130.12,130.19,8467.0,130.29,130.36,130.12,130.19,8467.0
2024-01-24 15:35:00,130.16,130.35,130.15,130.33,7899.0,130.16,130.35,130.15,130.33,7899.0
2024-01-24 15:40:00,130.33,130.41,130.31,130.31,11534.0,130.33,130.41,130.31,130.31,11534.0
2024-01-24 15:45:00,130.34,130.34,130.05,130.05,8004.0,130.34,130.34,130.05,130.05,8004.0
2024-01-24 15:50:00,130.06,130.08,129.55,129.87,55134.0,130.06,130.08,129.55,129.87,55134.0
2024-01-24 15:55:00,129.88,130.22,129.88,130.2,103029.0,129.88,130.22,129.88,130.2,103029.0
2024-01-25 09:30:00,131.83,132.19,131.47,132.09,38563.0,131.83,132.19,131.47,132.09,38563.0
2024-01-25 09:35:00,132.15,132.31,131.78,131.93,11455.0,132.15,132.31,131.78,131.93,11455.0
2024-01-25 09:40:00,131.91,131.91,131.29,131.41,5118.0,131.91,131.91,131.29,131.41,5118.0
2024-01-25 09:45:00,131.46,131.61,131.38,131.38,5624.0,131.46,131.61,131.38,131.38,5624.0
2024-01-25 09:50:00,131.43,131.54,131.33,131.44,3100.0,131.43,131.54,131.33,131.44,3100.0
2024-01-25 09:55:00,131.44,131.82,131.43,131.81,3593.0,131.44,131.82,131.43,131.81,3593.0
2024-01-25 10:00:00,131.8,131.89,131.39,131.42,8031.0,131.8,131.89,131.39,131.42,8031.0
2024-01-25 10:05:00,131.44,131.61,131.38,131.41,13273.0,131.44,131.61,131.38,131.41,13273.0
2024-01-25 10:10:00,131.4,131.4,130.96,131.0,14446.0,131.4,131.4,130.96,131.0,14446.0
2024-01-25 10:15:00,130.97,131.08,130.77,130.82,6650.0,130.97,131.08,130.77,130.82,6650.0
2024-01-25 10:20:00,130.8,130.96,130.77,130.86,3800.0,130.8,130.96,130.77,130.86,3800.0
2024-01-25 10:25:00,130.84,130.86,130.55,130.59,3421.0,130.84,130.86,130.55,130.59,3421.0
2024-01-25 10:30:00,130.51,130.61,130.3,130.3,4273.0,130.51,130.61,130.3,130.3,4273.0
2024-01-25 10:35:00,130.24,130.24,130.06,130.13,5097.0,130.24,130.24,130.06,130.13,5097.0
2024-01-25 10:40:00,130.13,130.13,129.8,129.94,5481.0,130.13,130.13,129.8,129.94,5481.0
2024-01-25 10:45:00,129.95,129.96,129.68,129.78,7614.0,129.95,129.96,129.68,129.78,7614.0
2024-01-25 10:50:00,129.78,129.79,129.51,129.69,12802.0,129.78,129.79,129.51,129.69,12802.0
2024-01-25 10:55:00,129.69,129.97,129.69,129.93,6059.0,129.69,129.97,129.69,129.93,6059.0
2024-01-25 11:00:00,129.89,130.07,129.85,130.0,21498.0,129.89,130.07,129.85,130.0,21498.0
2024-01-25 11:05:00,130.0,130.08,129.82,129.94,18165.0,130.0,130.08,129.82,129.94,18165.0
2024-01-25 11:10:00,129.97,130.24,129.91,130.1,7587.0,129.97,130.24,129.91,130.1,7587.0
2024-01-25 11:15:00,130.0,130.19,130.0,130.18,15246.0,130.0,130.19,130.0,130.18,15246.0
2024-01-25 11:20:00,130.18,130.31,130.1,130.31,4551.0,130.18,130.31,130.1,130.31,4551.0
2024-01-25 11:25:00,130.36,130.51,130.29,130.49,3158.0,130.36,130.51,130.29,130.49,3158.0
2024-01-25 11:30:00,130.49,130.58,130.46,130.58,3792.0,130.49,130.58,130.46,130.58,3792.0
2024-01-25 11:35:00,130.58,130.6,130.5,130.6,3457.0,130.58,130.6,130.5,130.6,3457.0
2024-01-25 11:40:00,130.61,130.63,130.49,130.52,2441.0,130.61,130.63,130.49,130.52,2441.0
2024-01-25 11:45:00,130.55,130.82,130.54,130.82,3501.0,130.55,130.82,130.54,130.82,3501.0
2024-01-25 11:50:00,130.81,130.86,130.73,130.84,17073.0,130.81,130.86,130.73,130.84,17073.0
2024-01-25 11:55:00,130.82,130.95,130.74,130.95,12360.0,130.82,130.95,130.74,130.95,12360.0
2024-01-25 12:00:00,131.06,131.06,130.9,130.93,3549.0,131.06,131.06,130.9,130.93,3549.0
2024-01-25 12:05:00,130.97,131.06,130.91,130.96,12500.0,130.97,131.06,130.91,130.96,12500.0
2024-01-25 12:10:00,130.9,130.95,130.75,130.94,7220.0,130.9,130.95,130.75,130.94,7220.0
2024-01-25 12:15:00,130.98,131.15,130.98,131.15,2800.0,130.98,131.15,130.98,131.15,2800.0
2024-01-25 12:20:00,131.15,131.36,131.12,131.31,4202.0,131.15,131.36,131.12,131.31,4202.0
2024-01-25 12:25:00,131.34,131.5,131.31,131.31,4300.0,131.34,131.5,131.31,131.31,4300.0
2024-01-25 12:30:00,131.33,131.49,131.25,131.49,4227.0,131.33,131.49,131.25,131.49,4227.0
2024-01-25 12:35:00,131.52,131.56,131.45,131.49,5571.0,131.52,131.56,131.45,131.49,5571.0
2024-01-25 12:40:00,131.47,131.54,131.45,131.48,3565.0,131.47,131.54,131.45,131.48,3565.0
2024-01-25 12:45:00,131.47,131.53,131.41,131.45,2788.0,131.47,131.53,131.41,131.45,2788.0
2024-01-25 12:50:00,131.46,131.58,131.4,131.5,6815.0,131.46,131.58,131.4,131.5,6815.0
2024-01-25 12:55:00,131.53,131.72,131.52,131.72,5700.0,131.53,131.72,131.52,131.72,5700.0
2024-01-25 13:00:00,131.74,132.05,131.73,131.99,5959.0,131.74,132.05,131.73,131.99,5959.0
2024-01-25 13:05:00,131.99,132.27,131.99,132.0,7775.0,131.99,132.27,131.99,132.0,7775.0
2024-01-25 13:10:00,132.0,132.04,131.9,131.94,4009.0,132.0,132.04,131.9,131.94,4009.0
2024-01-25 13:15:00,131.9,131.9,131.59,131.61,5826.0,131.9,131.9,131.59,131.61,5826.0
2024-01-25 13:20:00,131.65,131.83,131.65,131.78,2200.0,131.65,131.83,131.65,131.78,2200.0
2024-01-25 13:25:00,131.73,131.88,131.67,131.69,23827.0,131.73,131.88,131.67,131.69,23827.0
2024-01-25 13:30:00,131.7,131.75,131.62,131.75,6551.0,131.7,131.75,131.62,131.75,6551.0
2024-01-25 13:35:00,131.73,131.83,131.73,131.83,5916.0,131.73,131.83,131.73,131.83,5916.0
2024-01-25 13:40:00,131.8,132.04,131.8,132.01,5037.0,131.8,132.04,131.8,132.01,5037.0
2024-01-25 13:45:00,132.0,132.01,131.85,131.93,3100.0,132.0,132.01,131.85,131.93,3100.0
2024-01-25 13:50:00,131.92,132.01,131.88,132.0,3947.0,131.92,132.01,131.88,132.0,3947.0
2024-01-25 13:55:00,132.0,132.0,131.83,131.93,5383.0,132.0,132.0,131.83,131.93,5383.0
2024-01-25 14:00:00,131.89,131.93,131.81,131.87,1800.0,131.89,131.93,131.81,131.87,1800.0
2024-01-25 14:05:00,131.87,131.93,131.78,131.8,4124.0,131.87,131.93,131.78,131.8,4124.0
2024-01-25 14:10:00,131.81,132.04,131.81,132.04,3100.0,131.81,132.04,131.81,132.04,3100.0
2024-01-25 14:15:00,132.05,132.05,131.99,132.05,4004.0,132.05,132.05,131.99,132.05,4004.0
2024-01-25 14:20:00,132.04,132.16,132.04,132.16,3058.0,132.04,132.16,132.04,132.16,3058.0
2024-01-25 14:25:00,132.17,132.27,132.12,132.27,1867.0,132.17,132.27,132.12,132.27,1867.0
2024-01-25 14:30:00,132.25,132.34,132.22,132.33,3985.0,132.25,132.34,132.22,132.33,3985.0
2024-01-25 14:35:00,132.32,132.4,132.11,132.2,6295.0,132.32,132.4,132.11,132.2,6295.0
2024-01-25 14:40:00,132.23,132.23,132.07,132.07,1826.0,132.23,132.23,132.07,132.07,1826.0
2024-01-25 14:45:00,132.04,132.12,132.0,132.03,9357.0,132.04,132.12,132.0,132.03,9357.0
2024-01-25 14:50:00,132.02,132.05,131.97,132.02,3418.0,132.02,132.05,131.97,132.02,3418.0
2024-01-25 14:55:00,132.0,132.05,131.91,131.97,3298.0,132.0,132.05,131.91,131.97,3298.0
2024-01-25 15:00:00,131.95,132.02,131.92,131.94,3592.0,131.95,132.02,131.92,131.94,3592.0
2024-01-25 15:05:00,131.93,131.96,131.85,131.86,4215.0,131.93,131.96,131.85,131.86,4215.0
2024-01-25 15:10:00,131.84,131.87,131.75,131.76,4893.0,131.84,131.87,131.75,131.76,4893.0
2024-01-25 15:15:00,131.75,131.76,131.6,131.67,6385.0,131.75,131.76,131.6,131.67,6385.0
2024-01-25 15:20:00,131.7,131.85,131.64,131.74,5187.0,131.7,131.85,131.64,131.74,5187.0
2024-01-25 15:25:00,131.73,131.98,131.73,131.92,3500.0,131.73,131.98,131.73,131.92,3500.0
2024-01-25 15:30:00,131.93,132.19,131.85,132.12,6341.0,131.93,132.19,131.85,132.12,6341.0
2024-01-25 15:35:00,132.11,132.25,132.11,132.24,6369.0,132.11,132.25,132.11,132.24,6369.0
2024-01-25 15:40:00,132.23,132.33,132.17,132.27,6814.0,132.23,132.33,132.17,132.27,6814.0
2024-01-25 15:45:00,132.26,132.34,132.26,132.31,11389.0,132.26,132.34,132.26,132.31,11389.0
2024-01-25 15:50:00,132.33,132.44,131.97,132.12,61183.0,132.33,132.44,131.97,132.12,61183.0
2024-01-25 15:55:00,132.08,132.27,132.0,132.27,119588.0,132.08,132.27,132.0,132.27,119588.0
2024-01-26 09:30:00,131.89,132.53,131.88,132.15,37743.0,131.89,132.53,131.88,132.15,37743.0
2024-01-26 09:35:00,132.15,132.28,131.85,132.09,5314.0,132.15,132.28,131.85,132.09,5314.0
2024-01-26 09:40:00,132.12,132.12,131.8,131.99,5461.0,132.12,132.12,131.8,131.99,5461.0
2024-01-26 09:45:00,132.09,132.18,131.98,132.08,13732.0,132.09,132.18,131.98,132.08,13732.0
2024-01-26 09:50:00,132.05,132.21,132.03,132.12,13991.0,132.05,132.21,132.03,132.12,13991.0
2024-01-26 09:55:00,132.04,132.15,131.86,131.97,6301.0,132.04,132.15,131.86,131.97,6301.0
2024-01-26 10:00:00,131.99,132.17,131.85,131.96,10570.0,131.99,132.17,131.85,131.96,10570.0
2024-01-26 10:05:00,131.92,132.29,131.84,132.25,22786.0,131.92,132.29,131.84,132.25,22786.0
2024-01-26 10:10:00,132.25,132.58,132.25,132.55,33867.0,132.25,132.58,132.25,132.55,33867.0
2024-01-26 10:15:00,132.5,133.1,132.46,133.05,15426.0,132.5,133.1,132.46,133.05,15426.0
2024-01-26 10:20:00,133.08,133.56,133.06,133.46,12184.0,133.08,133.56,133.06,133.46,12184.0
2024-01-26 10:25:00,133.49,133.73,133.38,133.66,13877.0,133.49,133.73,133.38,133.66,13877.0
2024-01-26 10:30:00,133.67,133.75,133.5,133.53,3740.0,133.67,133.75,133.5,133.53,3740.0
2024-01-26 10:35:00,133.48,133.56,133.39,133.49,3777.0,133.48,133.56,133.39,133.49,3777.0
2024-01-26 10:40:00,133.48,133.83,133.48,133.78,12035.0,133.48,133.83,133.48,133.78,12035.0
2024-01-26 10:45:00,133.77,133.92,133.71,133.72,9239.0,133.77,133.92,133.71,133.72,9239.0
2024-01-26 10:50:00,133.71,133.82,133.35,133.37,15420.0,133.71,133.82,133.35,133.37,15420.0
2024-01-26 10:55:00,133.34,133.45,133.32,133.44,7345.0,133.34,133.45,133.32,133.44,7345.0
2024-01-26 11:00:00,133.47,133.51,133.32,133.42,6001.0,133.47,133.51,133.32,133.42,6001.0
2024-01-26 11:05:00,133.41,133.41,133.18,133.3,5216.0,133.41,133.41,133.18,133.3,5216.0
2024-01-26 11:10:00,133.31,133.42,133.28,133.34,3848.0,133.31,133.42,133.28,133.34,3848.0
2024-01-26 11:15:00,133.32,133.5,133.32,133.49,3600.0,133.32,133.5,133.32,133.49,3600.0
2024-01-26 11:20:00,133.49,133.56,133.2,133.42,8929.0,133.49,133.56,133.2,133.42,8929.0
2024-01-26 11:25:00,133.43,133.59,133.23,133.37,4114.0,133.43,133.59,133.23,133.37,4114.0
2024-01-26 11:30:00,133.29,133.52,133.27,133.46,5900.0,133.29,133.52,133.27,133.46,5900.0
2024-01-26 11:35:00,133.5,133.54,133.37,133.4,6215.0,133.5,133.54,133.37,133.4,6215.0
2024-01-26 11:40:00,133.36,133.44,133.3,133.33,9730.0,133.36,133.44,133.3,133.33,9730.0
2024-01-26 11:45:00,133.36,133.38,133.29,133.3,7505.0,133.36,133.38,133.29,133.3,7505.0
2024-01-26 11:50:00,133.3,133.39,133.27,133.36,11137.0,133.3,133.39,133.27,133.36,11137.0
2024-01-26 11:55:00,133.37,133.43,133.28,133.3,8568.0,133.37,133.43,133.28,133.3,8568.0
2024-01-26 12:00:00,133.31,133.32,133.22,133.23,5790.0,133.31,133.32,133.22,133.23,5790.0
2024-01-26 12:05:00,133.2,133.28,133.13,133.16,7083.0,133.2,133.28,133.13,133.16,7083.0
2024-01-26 12:10:00,133.15,133.27,133.12,133.22,5396.0,133.15,133.27,133.12,133.22,5396.0
2024-01-26 12:15:00,133.25,133.5,133.24,133.45,7785.0,133.25,133.5,133.24,133.45,7785.0
2024-01-26 12:20:00,133.47,133.6,133.44,133.47,5748.0,133.47,133.6,133.44,133.47,5748.0
2024-01-26 12:25:00,133.43,133.53,133.43,133.5,1400.0,133.43,133.53,133.43,133.5,1400.0
2024-01-26 12:30:00,133.49,133.49,133.21,133.21,4763.0,133.49,133.49,133.21,133.21,4763.0
2024-01-26 12:35:00,133.21,133.26,132.81,132.95,7790.0,133.21,133.26,132.81,132.95,7790.0
2024-01-26 12:40:00,132.96,133.0,132.87,132.99,3645.0,132.96,133.0,132.87,132.99,3645.0
2024-01-26 12:45:00,132.96,133.06,132.81,132.81,5447.0,132.96,133.06,132.81,132.81,5447.0
2024-01-26 12:50:00,132.85,132.89,132.71,132.78,9499.0,132.85,132.89,132.71,132.78,9499.0
2024-01-26 12:55:00,132.77,132.84,132.57,132.82,21414.0,132.77,132.84,132.57,132.82,21414.0
2024-01-26 13:00:00,132.89,132.89,132.63,132.64,6693.0,132.89,132.89,132.63,132.64,6693.0
2024-01-26 13:05:00,132.62,132.85,132.6,132.85,7045.0,132.62,132.85,132.6,132.85,7045.0
2024-01-26 13:10:00,132.84,132.99,132.83,132.91,23699.0,132.84,132.99,132.83,132.91,23699.0
2024-01-26 13:15:00,132.91,132.92,132.76,132.8,11761.0,132.91,132.92,132.76,132.8,11761.0
2024-01-26 13:20:00,132.78,132.93,132.78,132.87,10430.0,132.78,132.93,132.78,132.87,10430.0
2024-01-26 13:25:00,132.87,132.9,132.66,132.69,5185.0,132.87,132.9,132.66,132.69,5185.0
2024-01-26 13:30:00,132.73,132.86,132.7,132.86,7823.0,132.73,132.86,132.7,132.86,7823.0
2024-01-26 13:35:00,132.84,132.84,132.76,132.78,5702.0,132.84,132.84,132.76,132.78,5702.0
2024-01-26 13:40:00,132.77,132.77,132.59,132.7,7745.0,132.77,132.77,132.59,132.7,7745.0
2024-01-26 13:45:00,132.68,132.72,132.55,132.57,4088.0,132.68,132.72,132.55,132.57,4088.0
2024-01-26 13:50:00,132.56,132.57,132.35,132.37,7314.0,132.56,132.57,132.35,132.37,7314.0
2024-01-26 13:55:00,132.38,132.48,132.32,132.45,4024.0,132.38,132.48,132.32,132.45,4024.0
2024-01-26 14:00:00,132.46,132.69,132.4,132.51,6531.0,132.46,132.69,132.4,132.51,6531.0
2024-01-26 14:05:00,132.5,132.52,132.44,132.45,5959.0,132.5,132.52,132.44,132.45,5959.0
2024-01-26 14:10:00,132.44,132.48,132.42,132.45,3700.0,132.44,132.48,132.42,132.45,3700.0
2024-01-26 14:15:00,132.45,132.56,132.45,132.45,6574.0,132.45,132.56,132.45,132.45,6574.0
2024-01-26 14:20:00,132.45,132.45,132.37,132.44,5631.0,132.45,132.45,132.37,132.44,5631.0
2024-01-26 14:25:00,132.43,132.56,132.41,132.53,6400.0,132.43,132.56,132.41,132.53,6400.0
2024-01-26 14:30:00,132.55,132.63,132.55,132.58,4312.0,132.55,132.63,132.55,132.58,4312.0
2024-01-26 14:35:00,132.56,132.8,132.56,132.8,3241.0,132.56,132.8,132.56,132.8,3241.0
2024-01-26 14:40:00,132.84,132.89,132.8,132.83,4616.0,132.84,132.89,132.8,132.83,4616.0
2024-01-26 14:45:00,132.85,132.95,132.84,132.92,2500.0,132.85,132.95,132.84,132.92,2500.0
2024-01-26 14:50:00,132.92,133.03,132.92,132.93,4328.0,132.92,133.03,132.92,132.93,4328.0
2024-01-26 14:55:00,132.9,132.9,132.76,132.84,6410.0,132.9,132.9,132.76,132.84,6410.0
2024-01-26 15:00:00,132.86,132.86,132.76,132.77,7696.0,132.86,132.86,132.76,132.77,7696.0
2024-01-26 15:05:00,132.77,132.83,132.73,132.77,4769.0,132.77,132.83,132.73,132.77,4769.0
2024-01-26 15:10:00,132.77,132.82,132.71,132.73,5300.0,132.77,132.82,132.71,132.73,5300.0
2024-01-26 15:15:00,132.73,132.76,132.65,132.69,5181.0,132.73,132.76,132.65,132.69,5181.0
2024-01-26 15:20:00,132.69,132.69,132.51,132.53,6120.0,132.69,132.69,132.51,132.53,6120.0
2024-01-26 15:25:00,132.52,132.62,132.51,132.59,5397.0,132.52,132.62,132.51,132.59,5397.0
2024-01-26 15:30:00,132.6,132.72,132.53,132.69,7527.0,132.6,132.72,132.53,132.69,7527.0
2024-01-26 15:35:00,132.68,132.78,132.65,132.76,10232.0,132.68,132.78,132.65,132.76,10232.0
2024-01-26 15:40:00,132.77,132.78,132.63,132.68,11775.0,132.77,132.78,132.63,132.68,11775.0
2024-01-26 15:45:00,132.69,132.8,132.62,132.76,12288.0,132.69,132.8,132.62,132.76,12288.0
2024-01-26 15:50:00,132.76,132.84,132.67,132.75,40110.0,132.76,132.84,132.67,132.75,40110.0
2024-01-26 15:55:00,132.74,132.77,132.65,132.75,92777.0,132.74,132.77,132.65,132.75,92777.0
2024-01-29 09:30:00,136.47,137.13,135.75,135.98,128733.0,136.47,137.13,135.75,135.98,128733.0
2024-01-29 09:35:00,135.93,136.92,135.5,135.64,38665.0,135.93,136.92,135.5,135.64,38665.0
2024-01-29 09:40:00,135.72,136.03,135.44,135.97,14128.0,135.72,136.03,135.44,135.97,14128.0
2024-01-29 09:45:00,135.96,136.07,135.26,135.67,37547.0,135.96,136.07,135.26,135.67,37547.0
2024-01-29 09:50:00,135.56,135.64,135.14,135.16,15628.0,135.56,135.64,135.14,135.16,15628.0
2024-01-29 09:55:00,135.23,135.71,135.12,135.19,22077.0,135.23,135.71,135.12,135.19,22077.0
2024-01-29 10:00:00,135.22,135.26,134.87,135.05,15353.0,135.22,135.26,134.87,135.05,15353.0
2024-01-29 10:05:00,135.04,135.34,134.82,135.24,17406.0,135.04,135.34,134.82,135.24,17406.0
2024-01-29 10:10:00,135.27,135.3,135.0,135.19,10717.0,135.27,135.3,135.0,135.19,10717.0
2024-01-29 10:15:00,135.19,135.39,135.06,135.18,13831.0,135.19,135.39,135.06,135.18,13831.0
2024-01-29 10:20:00,135.14,135.14,134.39,134.39,18328.0,135.14,135.14,134.39,134.39,18328.0
2024-01-29 10:25:00,134.34,134.34,134.0,134.13,16333.0,134.34,134.34,134.0,134.13,16333.0
2024-01-29 10:30:00,134.14,134.14,133.87,133.94,33040.0,134.14,134.14,133.87,133.94,33040.0
2024-01-29 10:35:00,133.91,134.07,133.69,133.74,29953.0,133.91,134.07,133.69,133.74,29953.0
2024-01-29 10:40:00,133.75,134.01,133.34,133.36,16666.0,133.75,134.01,133.34,133.36,16666.0
2024-01-29 10:45:00,133.42,133.46,133.21,133.41,25461.0,133.42,133.46,133.21,133.41,25461.0
2024-01-29 10:50:00,133.34,133.39,132.94,133.03,20818.0,133.34,133.39,132.94,133.03,20818.0
2024-01-29 10:55:00,132.98,133.25,132.96,133.02,13691.0,132.98,133.25,132.96,133.02,13691.0
2024-01-29 11:00:00,133.08,133.28,132.95,133.0,25574.0,133.08,133.28,132.95,133.0,25574.0
2024-01-29 11:05:00,133.03,133.57,132.97,133.55,22839.0,133.03,133.57,132.97,133.55,22839.0
2024-01-29 11:10:00,133.52,133.58,133.15,133.39,18289.0,133.52,133.58,133.15,133.39,18289.0
2024-01-29 11:15:00,133.42,133.56,133.35,133.46,14993.0,133.42,133.56,133.35,133.46,14993.0
2024-01-29 11:20:00,133.5,133.75,133.44,133.58,15670.0,133.5,133.75,133.44,133.58,15670.0
2024-01-29 11:25:00,133.62,133.99,133.36,133.37,90594.0,133.62,133.99,133.36,133.37,90594.0
2024-01-29 11:30:00,133.37,133.86,133.3,133.78,21664.0,133.37,133.86,133.3,133.78,21664.0
2024-01-29 11:35:00,133.78,133.97,133.66,133.91,23330.0,133.78,133.97,133.66,133.91,23330.0
2024-01-29 11:40:00,133.93,134.26,133.88,134.26,92304.0,133.93,134.26,133.88,134.26,92304.0
2024-01-29 11:45:00,134.22,134.58,134.1,134.27,111823.0,134.22,134.58,134.1,134.27,111823.0
2024-01-29 11:50:00,134.25,134.27,134.04,134.1,25205.0,134.25,134.27,134.04,134.1,25205.0
2024-01-29 11:55:00,134.1,134.34,134.1,134.22,13275.0,134.1,134.34,134.1,134.22,13275.0
2024-01-29 12:00:00,134.22,134.24,133.84,133.96,67446.0,134.22,134.24,133.84,133.96,67446.0
2024-01-29 12:05:00,133.94,134.05,133.84,134.05,34024.0,133.94,134.05,133.84,134.05,34024.0
2024-01-29 12:10:00,134.07,134.09,133.83,133.94,16648.0,134.07,134.09,133.83,133.94,16648.0
2024-01-29 12:15:00,133.91,134.06,133.82,133.97,13441.0,133.91,134.06,133.82,133.97,13441.0
2024-01-29 12:20:00,133.99,134.22,133.95,134.17,54596.0,133.99,134.22,133.95,134.17,54596.0
2024-01-29 12:25:00,134.21,134.41,134.18,134.23,12190.0,134.21,134.41,134.18,134.23,12190.0
2024-01-29 12:30:00,134.21,134.21,134.05,134.09,9638.0,134.21,134.21,134.05,134.09,9638.0
2024-01-29 12:35:00,134.09,134.43,134.09,134.3,10525.0,134.09,134.43,134.09,134.3,10525.0
2024-01-29 12:40:00,134.32,134.34,134.0,134.06,7324.0,134.32,134.34,134.0,134.06,7324.0
2024-01-29 12:45:00,134.06,134.09,133.52,133.54,10740.0,134.06,134.09,133.52,133.54,10740.0
2024-01-29 12:50:00,133.54,133.65,133.45,133.47,7087.0,133.54,133.65,133.45,133.47,7087.0
2024-01-29 12:55:00,133.5,133.66,133.38,133.41,7736.0,133.5,133.66,133.38,133.41,7736.0
2024-01-29 13:00:00,133.41,133.42,133.16,133.18,9819.0,133.41,133.42,133.16,133.18,9819.0
2024-01-29 13:05:00,133.18,133.27,133.13,133.18,8323.0,133.18,133.27,133.13,133.18,8323.0
2024-01-29 13:10:00,133.2,133.27,133.02,133.13,11259.0,133.2,133.27,133.02,133.13,11259.0
2024-01-29 13:15:00,133.14,133.5,133.14,133.49,7507.0,133.14,133.5,133.14,133.49,7507.0
2024-01-29 13:20:00,133.51,133.58,133.47,133.48,7442.0,133.51,133.58,133.47,133.48,7442.0
2024-01-29 13:25:00,133.49,133.6,133.43,133.46,7295.0,133.49,133.6,133.43,133.46,7295.0
2024-01-29 13:30:00,133.49,133.5,133.3,133.31,4911.0,133.49,133.5,133.3,133.31,4911.0
2024-01-29 13:35:00,133.3,133.37,133.13,133.15,10838.0,133.3,133.37,133.13,133.15,10838.0
2024-01-29 13:40:00,133.12,133.23,132.94,133.06,43581.0,133.12,133.23,132.94,133.06,43581.0
2024-01-29 13:45:00,133.03,133.05,132.9,133.05,12332.0,133.03,133.05,132.9,133.05,12332.0
2024-01-29 13:50:00,133.07,133.07,132.93,133.05,8339.0,133.07,133.07,132.93,133.05,8339.0
2024-01-29 13:55:00,133.06,133.17,133.01,133.14,6422.0,133.06,133.17,133.01,133.14,6422.0
2024-01-29 14:00:00,133.12,133.17,133.07,133.08,6948.0,133.12,133.17,133.07,133.08,6948.0
2024-01-29 14:05:00,133.08,133.08,132.96,132.99,9386.0,133.08,133.08,132.96,132.99,9386.0
2024-01-29 14:10:00,133.01,133.11,132.97,133.07,8715.0,133.01,133.11,132.97,133.07,8715.0
2024-01-29 14:15:00,133.05,133.26,133.04,133.25,5659.0,133.05,133.26,133.04,133.25,5659.0
2024-01-29 14:20:00,133.28,133.31,133.22,133.29,9965.0,133.28,133.31,133.22,133.29,9965.0
2024-01-29 14:25:00,133.31,133.41,133.18,133.41,7797.0,133.31,133.41,133.18,133.41,7797.0
2024-01-29 14:30:00,133.41,133.54,133.36,133.49,7342.0,133.41,133.54,133.36,133.49,7342.0
2024-01-29 14:35:00,133.46,133.53,133.44,133.47,7336.0,133.46,133.53,133.44,133.47,7336.0
2024-01-29 14:40:00,133.46,133.59,133.41,133.58,8902.0,133.46,133.59,133.41,133.58,8902.0
2024-01-29 14:45:00,133.59,133.62,133.46,133.46,8280.0,133.59,133.62,133.46,133.46,8280.0
2024-01-29 14:50:00,133.47,133.5,133.35,133.35,6171.0,133.47,133.5,133.35,133.35,6171.0
2024-01-29 14:55:00,133.33,133.35,133.29,133.31,7263.0,133.33,133.35,133.29,133.31,7263.0
2024-01-29 15:00:00,133.33,133.88,133.32,133.86,11550.0,133.33,133.88,133.32,133.86,11550.0
2024-01-29 15:05:00,133.89,134.07,133.87,134.06,14636.0,133.89,134.07,133.87,134.06,14636.0
2024-01-29 15:10:00,134.02,134.13,134.01,134.04,8395.0,134.02,134.13,134.01,134.04,8395.0
2024-01-29 15:15:00,134.05,134.19,134.03,134.19,13457.0,134.05,134.19,134.03,134.19,13457.0
2024-01-29 15:20:00,134.21,134.25,134.11,134.17,11499.0,134.21,134.25,134.11,134.17,11499.0
2024-01-29 15:25:00,134.17,134.22,133.87,133.99,48418.0,134.17,134.22,133.87,133.99,48418.0
2024-01-29 15:30:00,134.04,134.04,133.66,133.86,17659.0,134.04,134.04,133.66,133.86,17659.0
2024-01-29 15:35:00,133.87,133.96,133.72,133.83,19750.0,133.87,133.96,133.72,133.83,19750.0
2024-01-29 15:40:00,133.82,133.88,133.76,133.76,24071.0,133.82,133.88,133.76,133.76,24071.0
2024-01-29 15:45:00,133.74,134.06,133.73,133.94,30134.0,133.74,134.06,133.73,133.94,30134.0
2024-01-29 15:50:00,133.94,133.94,133.6,133.67,61785.0,133.94,133.94,133.6,133.67,61785.0
2024-01-29 15:55:00,133.67,133.82,133.62,133.77,164642.0,133.67,133.82,133.62,133.77,164642.0
2024-01-30 09:30:00,133.5,133.5,132.0,132.07,52716.0,133.5,133.5,132.0,132.07,52716.0
2024-01-30 09:35:00,132.08,132.16,130.84,131.15,28496.0,132.08,132.16,130.84,131.15,28496.0
2024-01-30 09:40:00,131.03,131.5,130.99,131.12,8283.0,131.03,131.5,130.99,131.12,8283.0
2024-01-30 09:45:00,131.13,131.59,130.81,131.56,10493.0,131.13,131.59,130.81,131.56,10493.0
2024-01-30 09:50:00,131.43,131.9,131.33,131.9,19537.0,131.43,131.9,131.33,131.9,19537.0
2024-01-30 09:55:00,131.8,132.0,131.7,131.71,12239.0,131.8,132.0,131.7,131.71,12239.0
2024-01-30 10:00:00,131.75,131.82,131.44,131.46,7797.0,131.75,131.82,131.44,131.46,7797.0
2024-01-30 10:05:00,131.43,131.87,131.21,131.87,10093.0,131.43,131.87,131.21,131.87,10093.0
2024-01-30 10:10:00,131.89,131.95,131.4,131.42,11714.0,131.89,131.95,131.4,131.42,11714.0
2024-01-30 10:15:00,131.35,131.37,131.07,131.16,5495.0,131.35,131.37,131.07,131.16,5495.0
2024-01-30 10:20:00,131.18,131.32,130.94,131.05,17547.0,131.18,131.32,130.94,131.05,17547.0
2024-01-30 10:25:00,131.08,131.27,131.07,131.17,6976.0,131.08,131.27,131.07,131.17,6976.0
2024-01-30 10:30:00,131.13,131.26,130.91,131.26,7770.0,131.13,131.26,130.91,131.26,7770.0
2024-01-30 10:35:00,131.34,131.34,131.0,131.03,4646.0,131.34,131.34,131.0,131.03,4646.0
2024-01-30 10:40:00,131.12,131.22,131.05,131.13,3049.0,131.12,131.22,131.05,131.13,3049.0
2024-01-30 10:45:00,131.11,131.21,130.95,131.02,7357.0,131.11,131.21,130.95,131.02,7357.0
2024-01-30 10:50:00,130.96,131.2,130.83,131.17,3544.0,130.96,131.2,130.83,131.17,3544.0
2024-01-30 10:55:00,131.2,131.45,131.2,131.36,4975.0,131.2,131.45,131.2,131.36,4975.0
2024-01-30 11:00:00,131.33,131.39,131.28,131.3,5265.0,131.33,131.39,131.28,131.3,5265.0
2024-01-30 11:05:00,131.34,131.55,131.2,131.55,7087.0,131.34,131.55,131.2,131.55,7087.0
2024-01-30 11:10:00,131.57,131.67,131.52,131.54,9525.0,131.57,131.67,131.52,131.54,9525.0
2024-01-30 11:15:00,131.51,131.73,131.51,131.72,5588.0,131.51,131.73,131.51,131.72,5588.0
2024-01-30 11:20:00,131.72,131.82,131.71,131.78,5826.0,131.72,131.82,131.71,131.78,5826.0
2024-01-30 11:25:00,131.79,131.91,131.63,131.63,6650.0,131.79,131.91,131.63,131.63,6650.0
2024-01-30 11:30:00,131.62,131.63,131.54,131.59,10971.0,131.62,131.63,131.54,131.59,10971.0
2024-01-30 11:35:00,131.59,131.71,131.57,131.61,17870.0,131.59,131.71,131.57,131.61,17870.0
2024-01-30 11:40:00,131.61,131.66,131.55,131.61,5360.0,131.61,131.66,131.55,131.61,5360.0
2024-01-30 11:45:00,131.63,131.75,131.62,131.71,18466.0,131.63,131.75,131.62,131.71,18466.0
2024-01-30 11:50:00,131.71,131.81,131.68,131.76,15829.0,131.71,131.81,131.68,131.76,15829.0
2024-01-30 11:55:00,131.72,131.8,131.68,131.69,6766.0,131.72,131.8,131.68,131.69,6766.0
2024-01-30 12:00:00,131.66,131.69,131.53,131.54,6953.0,131.66,131.69,131.53,131.54,6953.0
2024-01-30 12:05:00,131.56,131.58,131.46,131.55,12146.0,131.56,131.58,131.46,131.55,12146.0
2024-01-30 12:10:00,131.55,131.74,131.55,131.74,5096.0,131.55,131.74,131.55,131.74,5096.0
2024-01-30 12:15:00,131.69,131.79,131.63,131.78,13468.0,131.69,131.79,131.63,131.78,13468.0
2024-01-30 12:20:00,131.78,132.18,131.77,132.18,71777.0,131.78,132.18,131.77,132.18,71777.0
2024-01-30 12:25:00,132.21,132.3,132.12,132.19,7828.0,132.21,132.3,132.12,132.19,7828.0
2024-01-30 12:30:00,132.23,132.23,131.92,131.98,13475.0,132.23,132.23,131.92,131.98,13475.0
2024-01-30 12:35:00,131.88,131.9,131.71,131.78,5170.0,131.88,131.9,131.71,131.78,5170.0
2024-01-30 12:40:00,131.77,131.82,131.68,131.75,14905.0,131.77,131.82,131.68,131.75,14905.0
2024-01-30 12:45:00,131.81,131.84,131.69,131.84,1842.0,131.81,131.84,131.69,131.84,1842.0
2024-01-30 12:50:00,131.84,132.21,131.77,132.19,9338.0,131.84,132.21,131.77,132.19,9338.0
2024-01-30 12:55:00,132.21,132.25,132.14,132.14,46848.0,132.21,132.25,132.14,132.14,46848.0
2024-01-30 13:00:00,132.16,132.5,132.12,132.43,5237.0,132.16,132.5,132.12,132.43,5237.0
2024-01-30 13:05:00,132.48,132.53,132.35,132.36,4027.0,132.48,132.53,132.35,132.36,4027.0
2024-01-30 13:10:00,132.35,132.36,132.25,132.35,8933.0,132.35,132.36,132.25,132.35,8933.0
2024-01-30 13:15:00,132.36,132.58,132.34,132.53,22656.0,132.36,132.58,132.34,132.53,22656.0
2024-01-30 13:20:00,132.53,132.73,132.52,132.72,3274.0,132.53,132.73,132.52,132.72,3274.0
2024-01-30 13:25:00,132.75,132.79,132.59,132.59,5303.0,132.75,132.79,132.59,132.59,5303.0
2024-01-30 13:30:00,132.61,132.61,132.32,132.33,5308.0,132.61,132.61,132.32,132.33,5308.0
2024-01-30 13:35:00,132.3,132.35,132.15,132.25,9783.0,132.3,132.35,132.15,132.25,9783.0
2024-01-30 13:40:00,132.23,132.28,132.15,132.15,7756.0,132.23,132.28,132.15,132.15,7756.0
2024-01-30 13:45:00,132.18,132.28,132.16,132.19,11502.0,132.18,132.28,132.16,132.19,11502.0
2024-01-30 13:50:00,132.19,132.28,132.08,132.11,9053.0,132.19,132.28,132.08,132.11,9053.0
2024-01-30 13:55:00,132.14,132.23,132.09,132.21,5192.0,132.14,132.23,132.09,132.21,5192.0
2024-01-30 14:00:00,132.26,132.28,132.09,132.13,6703.0,132.26,132.28,132.09,132.13,6703.0
2024-01-30 14:05:00,132.11,132.17,132.04,132.04,5500.0,132.11,132.17,132.04,132.04,5500.0
2024-01-30 14:10:00,132.08,132.23,132.08,132.18,4058.0,132.08,132.23,132.08,132.18,4058.0
2024-01-30 14:15:00,132.17,132.28,132.11,132.18,9583.0,132.17,132.28,132.11,132.18,9583.0
2024-01-30 14:20:00,132.17,132.17,132.05,132.09,6606.0,132.17,132.17,132.05,132.09,6606.0
2024-01-30 14:25:00,132.12,132.13,131.92,131.95,6055.0,132.12,132.13,131.92,131.95,6055.0
2024-01-30 14:30:00,131.94,131.94,131.81,131.9,8898.0,131.94,131.94,131.81,131.9,8898.0
2024-01-30 14:35:00,131.91,131.91,131.7,131.7,9550.0,131.91,131.91,131.7,131.7,9550.0
2024-01-30 14:40:00,131.63,131.77,131.58,131.7,6880.0,131.63,131.77,131.58,131.7,6880.0
2024-01-30 14:45:00,131.67,131.69,131.59,131.67,8079.0,131.67,131.69,131.59,131.67,8079.0
2024-01-30 14:50:00,131.66,131.83,131.65,131.71,8379.0,131.66,131.83,131.65,131.71,8379.0
2024-01-30 14:55:00,131.68,131.87,131.61,131.87,7698.0,131.68,131.87,131.61,131.87,7698.0
2024-01-30 15:00:00,131.79,131.89,131.63,131.66,7502.0,131.79,131.89,131.63,131.66,7502.0
2024-01-30 15:05:00,131.62,131.66,131.55,131.61,7105.0,131.62,131.66,131.55,131.61,7105.0
2024-01-30 15:10:00,131.61,131.61,131.49,131.55,6253.0,131.61,131.61,131.49,131.55,6253.0
2024-01-30 15:15:00,131.55,131.57,131.44,131.51,7369.0,131.55,131.57,131.44,131.51,7369.0
2024-01-30 15:20:00,131.54,131.64,131.51,131.64,9850.0,131.54,131.64,131.51,131.64,9850.0
2024-01-30 15:25:00,131.63,131.8,131.62,131.68,12126.0,131.63,131.8,131.62,131.68,12126.0
2024-01-30 15:30:00,131.69,131.7,131.49,131.55,13306.0,131.69,131.7,131.49,131.55,13306.0
2024-01-30 15:35:00,131.56,131.67,131.54,131.63,15393.0,131.56,131.67,131.54,131.63,15393.0
2024-01-30 15:40:00,131.64,131.78,131.61,131.65,27706.0,131.64,131.78,131.61,131.65,27706.0
2024-01-30 15:45:00,131.66,131.72,131.56,131.59,20104.0,131.66,131.72,131.56,131.59,20104.0
2024-01-30 15:50:00,131.68,131.88,131.43,131.49,59396.0,131.68,131.88,131.43,131.49,59396.0
2024-01-30 15:55:00,131.5,131.5,131.29,131.3,165592.0,131.5,131.5,131.29,131.3,165592.0
2024-01-31 09:30:00,131.8,131.8,131.02,131.1,16926.0,131.8,131.8,131.02,131.1,16926.0
2024-01-31 09:35:00,131.09,131.98,131.08,131.63,9085.0,131.09,131.98,131.08,131.63,9085.0
2024-01-31 09:40:00,131.62,131.93,131.58,131.72,2959.0,131.62,131.93,131.58,131.72,2959.0
2024-01-31 09:45:00,131.72,131.89,131.33,131.34,6499.0,131.72,131.89,131.33,131.34,6499.0
2024-01-31 09:50:00,131.34,131.53,131.03,131.03,4680.0,131.34,131.53,131.03,131.03,4680.0
2024-01-31 09:55:00,131.08,131.08,130.63,130.76,6380.0,131.08,131.08,130.63,130.76,6380.0
2024-01-31 10:00:00,130.82,131.15,130.7,131.11,6460.0,130.82,131.15,130.7,131.11,6460.0
2024-01-31 10:05:00,131.04,131.07,130.8,130.9,6573.0,131.04,131.07,130.8,130.9,6573.0
2024-01-31 10:10:00,130.99,131.34,130.95,131.34,7338.0,130.99,131.34,130.95,131.34,7338.0
2024-01-31 10:15:00,131.27,131.27,130.93,131.03,7974.0,131.27,131.27,130.93,131.03,7974.0
2024-01-31 10:20:00,130.96,131.42,130.96,131.3,24714.0,130.96,131.42,130.96,131.3,24714.0
2024-01-31 10:25:00,131.43,131.67,131.37,131.59,6621.0,131.43,131.67,131.37,131.59,6621.0
2024-01-31 10:30:00,131.59,131.64,131.44,131.5,3800.0,131.59,131.64,131.44,131.5,3800.0
2024-01-31 10:35:00,131.57,131.89,131.56,131.83,6607.0,131.57,131.89,131.56,131.83,6607.0
2024-01-31 10:40:00,131.87,132.11,131.85,131.91,14239.0,131.87,132.11,131.85,131.91,14239.0
2024-01-31 10:45:00,132.05,132.29,131.98,132.19,6571.0,132.05,132.29,131.98,132.19,6571.0
2024-01-31 10:50:00,132.11,132.12,131.84,131.96,4596.0,132.11,132.12,131.84,131.96,4596.0
2024-01-31 10:55:00,131.97,132.11,131.79,131.92,6343.0,131.97,132.11,131.79,131.92,6343.0
2024-01-31 11:00:00,131.92,132.01,131.85,131.88,8298.0,131.92,132.01,131.85,131.88,8298.0
2024-01-31 11:05:00,131.84,131.99,131.78,131.99,4113.0,131.84,131.99,131.78,131.99,4113.0
2024-01-31 11:10:00,132.05,132.08,131.83,131.93,3344.0,132.05,132.08,131.83,131.93,3344.0
2024-01-31 11:15:00,131.92,131.94,131.81,131.85,3097.0,131.92,131.94,131.81,131.85,3097.0
2024-01-31 11:20:00,131.86,132.0,131.83,131.88,4108.0,131.86,132.0,131.83,131.88,4108.0
2024-01-31 11:25:00,131.88,132.09,131.86,131.88,4769.0,131.88,132.09,131.86,131.88,4769.0
2024-01-31 11:30:00,131.9,131.93,131.78,131.92,2500.0,131.9,131.93,131.78,131.92,2500.0
2024-01-31 11:35:00,131.89,131.89,131.66,131.68,3200.0,131.89,131.89,131.66,131.68,3200.0
2024-01-31 11:40:00,131.68,131.68,131.51,131.65,3222.0,131.68,131.68,131.51,131.65,3222.0
2024-01-31 11:45:00,131.62,131.76,131.61,131.67,2500.0,131.62,131.76,131.61,131.67,2500.0
2024-01-31 11:50:00,131.61,131.86,131.59,131.67,6278.0,131.61,131.86,131.59,131.67,6278.0
2024-01-31 11:55:00,131.71,131.71,131.54,131.66,10974.0,131.71,131.71,131.54,131.66,10974.0
2024-01-31 12:00:00,131.64,131.77,131.62,131.77,1625.0,131.64,131.77,131.62,131.77,1625.0
2024-01-31 12:05:00,131.83,131.85,131.63,131.7,6905.0,131.83,131.85,131.63,131.7,6905.0
2024-01-31 12:10:00,131.77,131.88,131.77,131.78,2200.0,131.77,131.88,131.77,131.78,2200.0
2024-01-31 12:15:00,131.75,131.77,131.69,131.71,2500.0,131.75,131.77,131.69,131.71,2500.0
2024-01-31 12:20:00,131.65,131.74,131.55,131.71,4636.0,131.65,131.74,131.55,131.71,4636.0
2024-01-31 12:25:00,131.78,132.0,131.77,132.0,4315.0,131.78,132.0,131.77,132.0,4315.0
2024-01-31 12:30:00,131.97,131.98,131.76,131.76,4934.0,131.97,131.98,131.76,131.76,4934.0
2024-01-31 12:35:00,131.75,131.79,131.65,131.76,4604.0,131.75,131.79,131.65,131.76,4604.0
2024-01-31 12:40:00,131.75,131.88,131.68,131.88,1550.0,131.75,131.88,131.68,131.88,1550.0
2024-01-31 12:45:00,131.86,131.9,131.8,131.9,2603.0,131.86,131.9,131.8,131.9,2603.0
2024-01-31 12:50:00,131.93,132.06,131.93,131.99,3704.0,131.93,132.06,131.93,131.99,3704.0
2024-01-31 12:55:00,131.99,132.13,131.98,132.07,5744.0,131.99,132.13,131.98,132.07,5744.0
2024-01-31 13:00:00,132.06,132.08,131.89,131.89,4069.0,132.06,132.08,131.89,131.89,4069.0
2024-01-31 13:05:00,131.89,131.9,131.75,131.76,2658.0,131.89,131.9,131.75,131.76,2658.0
2024-01-31 13:10:00,131.77,131.78,131.69,131.75,2572.0,131.77,131.78,131.69,131.75,2572.0
2024-01-31 13:15:00,131.8,131.93,131.75,131.84,4400.0,131.8,131.93,131.75,131.84,4400.0
2024-01-31 13:20:00,131.84,131.84,131.54,131.59,3805.0,131.84,131.84,131.54,131.59,3805.0
2024-01-31 13:25:00,131.59,131.72,131.57,131.7,3838.0,131.59,131.72,131.57,131.7,3838.0
2024-01-31 13:30:00,131.74,131.9,131.72,131.85,2457.0,131.74,131.9,131.72,131.85,2457.0
2024-01-31 13:35:00,131.87,131.89,131.78,131.81,3591.0,131.87,131.89,131.78,131.81,3591.0
2024-01-31 13:40:00,131.81,131.83,131.74,131.8,4324.0,131.81,131.83,131.74,131.8,4324.0
2024-01-31 13:45:00,131.83,131.88,131.83,131.84,2031.0,131.83,131.88,131.83,131.84,2031.0
2024-01-31 13:50:00,131.87,131.87,131.75,131.78,6819.0,131.87,131.87,131.75,131.78,6819.0
2024-01-31 13:55:00,131.78,131.92,131.78,131.88,4481.0,131.78,131.92,131.78,131.88,4481.0
2024-01-31 14:00:00,131.9,131.95,131.31,131.45,10100.0,131.9,131.95,131.31,131.45,10100.0
2024-01-31 14:05:00,131.6,131.84,131.37,131.4,4151.0,131.6,131.84,131.37,131.4,4151.0
2024-01-31 14:10:00,131.5,131.5,131.26,131.32,3250.0,131.5,131.5,131.26,131.32,3250.0
2024-01-31 14:15:00,131.28,131.38,131.16,131.26,8607.0,131.28,131.38,131.16,131.26,8607.0
2024-01-31 14:20:00,131.26,131.42,131.26,131.4,4460.0,131.26,131.42,131.26,131.4,4460.0
2024-01-31 14:25:00,131.44,131.48,131.36,131.45,7691.0,131.44,131.48,131.36,131.45,7691.0
2024-01-31 14:30:00,131.48,131.95,131.46,131.84,6622.0,131.48,131.95,131.46,131.84,6622.0
2024-01-31 14:35:00,131.89,132.25,131.55,132.19,11381.0,131.89,132.25,131.55,132.19,11381.0
2024-01-31 14:40:00,132.13,132.54,132.13,132.38,7265.0,132.13,132.54,132.13,132.38,7265.0
2024-01-31 14:45:00,132.37,132.7,132.33,132.47,8564.0,132.37,132.7,132.33,132.47,8564.0
2024-01-31 14:50:00,132.5,132.5,132.15,132.33,8234.0,132.5,132.5,132.15,132.33,8234.0
2024-01-31 14:55:00,132.33,132.43,132.15,132.3,9589.0,132.33,132.43,132.15,132.3,9589.0
2024-01-31 15:00:00,132.24,132.28,131.43,131.43,11888.0,132.24,132.28,131.43,131.43,11888.0
2024-01-31 15:05:00,131.48,131.49,131.11,131.25,10226.0,131.48,131.49,131.11,131.25,10226.0
2024-01-31 15:10:00,131.37,131.39,131.14,131.19,4445.0,131.37,131.39,131.14,131.19,4445.0
2024-01-31 15:15:00,131.11,131.27,130.95,131.01,4911.0,131.11,131.27,130.95,131.01,4911.0
2024-01-31 15:20:00,131.04,131.38,131.04,131.16,8235.0,131.04,131.38,131.04,131.16,8235.0
2024-01-31 15:25:00,131.15,131.15,130.72,131.05,19161.0,131.15,131.15,130.72,131.05,19161.0
2024-01-31 15:30:00,131.04,131.12,130.87,130.88,9789.0,131.04,131.12,130.87,130.88,9789.0
2024-01-31 15:35:00,130.92,131.12,130.88,131.02,10612.0,130.92,131.12,130.88,131.02,10612.0
2024-01-31 15:40:00,130.96,131.14,130.92,131.02,36906.0,130.96,131.14,130.92,131.02,36906.0
2024-01-31 15:45:00,131.04,131.13,130.98,131.04,14181.0,131.04,131.13,130.98,131.04,14181.0
2024-01-31 15:50:00,131.03,131.16,130.74,130.78,26857.0,131.03,131.16,130.74,130.78,26857.0
2024-01-31 15:55:00,130.81,130.98,130.61,130.62,83470.0,130.81,130.98,130.61,130.62,83470.0
2024-02-01 09:30:00,131.31,131.34,130.9,131.1,11370.0,131.31,131.34,130.9,131.1,11370.0
2024-02-01 09:35:00,131.25,131.27,130.92,130.92,3547.0,131.25,131.27,130.92,130.92,3547.0
2024-02-01 09:40:00,131.03,131.33,131.03,131.3,4250.0,131.03,131.33,131.03,131.3,4250.0
2024-02-01 09:45:00,131.36,131.47,131.2,131.22,5104.0,131.36,131.47,131.2,131.22,5104.0
2024-02-01 09:50:00,131.22,131.69,131.21,131.5,6748.0,131.22,131.69,131.21,131.5,6748.0
2024-02-01 09:55:00,131.46,131.47,131.18,131.26,4976.0,131.46,131.47,131.18,131.26,4976.0
2024-02-01 10:00:00,131.14,131.47,130.86,131.47,7021.0,131.14,131.47,130.86,131.47,7021.0
2024-02-01 10:05:00,131.38,131.99,131.38,131.99,6092.0,131.38,131.99,131.38,131.99,6092.0
2024-02-01 10:10:00,131.96,132.18,131.79,131.88,9777.0,131.96,132.18,131.79,131.88,9777.0
2024-02-01 10:15:00,131.88,132.11,131.84,132.08,8924.0,131.88,132.11,131.84,132.08,8924.0
2024-02-01 10:20:00,132.0,132.14,131.84,131.84,5667.0,132.0,132.14,131.84,131.84,5667.0
2024-02-01 10:25:00,131.96,132.41,131.94,132.23,8550.0,131.96,132.41,131.94,132.23,8550.0
2024-02-01 10:30:00,132.2,132.23,131.96,132.04,14369.0,132.2,132.23,131.96,132.04,14369.0
2024-02-01 10:35:00,132.01,132.54,132.0,132.54,5661.0,132.01,132.54,132.0,132.54,5661.0
2024-02-01 10:40:00,132.49,132.5,132.3,132.45,3920.0,132.49,132.5,132.3,132.45,3920.0
2024-02-01 10:45:00,132.47,132.75,132.45,132.74,5301.0,132.47,132.75,132.45,132.74,5301.0
2024-02-01 10:50:00,132.67,132.67,132.48,132.59,18920.0,132.67,132.67,132.48,132.59,18920.0
2024-02-01 10:55:00,132.56,132.75,132.43,132.43,5746.0,132.56,132.75,132.43,132.43,5746.0
2024-02-01 11:00:00,132.49,132.7,132.47,132.69,4700.0,132.49,132.7,132.47,132.69,4700.0
2024-02-01 11:05:00,132.7,132.93,132.67,132.81,6794.0,132.7,132.93,132.67,132.81,6794.0
2024-02-01 11:10:00,132.89,133.17,132.86,133.14,4574.0,132.89,133.17,132.86,133.14,4574.0
2024-02-01 11:15:00,133.2,133.59,133.18,133.44,9340.0,133.2,133.59,133.18,133.44,9340.0
2024-02-01 11:20:00,133.54,133.58,133.46,133.51,5065.0,133.54,133.58,133.46,133.51,5065.0
2024-02-01 11:25:00,133.53,133.71,133.52,133.71,6878.0,133.53,133.71,133.52,133.71,6878.0
2024-02-01 11:30:00,133.84,134.3,133.83,134.24,16352.0,133.84,134.3,133.83,134.24,16352.0
2024-02-01 11:35:00,134.22,134.43,134.14,134.38,16446.0,134.22,134.43,134.14,134.38,16446.0
2024-02-01 11:40:00,134.4,134.52,134.23,134.38,12420.0,134.4,134.52,134.23,134.38,12420.0
2024-02-01 11:45:00,134.41,134.47,134.26,134.4,6100.0,134.41,134.47,134.26,134.4,6100.0
2024-02-01 11:50:00,134.43,134.5,134.21,134.22,4534.0,134.43,134.5,134.21,134.22,4534.0
2024-02-01 11:55:00,134.24,134.24,134.1,134.2,4446.0,134.24,134.24,134.1,134.2,4446.0
2024-02-01 12:00:00,134.2,134.55,134.2,134.47,8081.0,134.2,134.55,134.2,134.47,8081.0
2024-02-01 12:05:00,134.51,134.56,134.28,134.4,6325.0,134.51,134.56,134.28,134.4,6325.0
2024-02-01 12:10:00,134.48,134.61,134.31,134.37,6096.0,134.48,134.61,134.31,134.37,6096.0
2024-02-01 12:15:00,134.32,134.54,134.25,134.48,8562.0,134.32,134.54,134.25,134.48,8562.0
2024-02-01 12:20:00,134.5,134.67,134.45,134.65,7151.0,134.5,134.67,134.45,134.65,7151.0
2024-02-01 12:25:00,134.65,134.74,134.57,134.73,7987.0,134.65,134.74,134.57,134.73,7987.0
2024-02-01 12:30:00,134.71,135.09,134.71,135.08,14169.0,134.71,135.09,134.71,135.08,14169.0
2024-02-01 12:35:00,135.1,135.35,134.98,135.13,15421.0,135.1,135.35,134.98,135.13,15421.0
2024-02-01 12:40:00,135.15,135.33,135.15,135.31,5178.0,135.15,135.33,135.15,135.31,5178.0
2024-02-01 12:45:00,135.27,135.76,135.21,135.73,14331.0,135.27,135.76,135.21,135.73,14331.0
2024-02-01 12:50:00,135.78,136.05,135.75,136.0,12663.0,135.78,136.05,135.75,136.0,12663.0
2024-02-01 12:55:00,136.0,136.09,135.74,135.84,12973.0,136.0,136.09,135.74,135.84,12973.0
2024-02-01 13:00:00,135.85,135.88,135.22,135.22,7159.0,135.85,135.88,135.22,135.22,7159.0
2024-02-01 13:05:00,135.18,135.23,134.73,134.78,7142.0,135.18,135.23,134.73,134.78,7142.0
2024-02-01 13:10:00,134.73,135.0,134.72,134.93,6181.0,134.73,135.0,134.72,134.93,6181.0
2024-02-01 13:15:00,134.9,135.03,134.79,134.91,6485.0,134.9,135.03,134.79,134.91,6485.0
2024-02-01 13:20:00,134.93,134.93,134.6,134.63,6597.0,134.93,134.93,134.6,134.63,6597.0
2024-02-01 13:25:00,134.65,134.75,134.62,134.75,5116.0,134.65,134.75,134.62,134.75,5116.0
2024-02-01 13:30:00,134.78,134.93,134.78,134.8,7573.0,134.78,134.93,134.78,134.8,7573.0
2024-02-01 13:35:00,134.81,134.83,134.32,134.35,9458.0,134.81,134.83,134.32,134.35,9458.0
2024-02-01 13:40:00,134.28,134.5,134.28,134.48,3650.0,134.28,134.5,134.28,134.48,3650.0
2024-02-01 13:45:00,134.5,134.67,134.5,134.64,4442.0,134.5,134.67,134.5,134.64,4442.0
2024-02-01 13:50:00,134.61,134.78,134.59,134.7,7161.0,134.61,134.78,134.59,134.7,7161.0
2024-02-01 13:55:00,134.71,134.96,134.69,134.92,10495.0,134.71,134.96,134.69,134.92,10495.0
2024-02-01 14:00:00,134.92,135.12,134.92,135.1,6542.0,134.92,135.12,134.92,135.1,6542.0
2024-02-01 14:05:00,135.13,135.18,135.07,135.1,4832.0,135.13,135.18,135.07,135.1,4832.0
2024-02-01 14:10:00,135.13,135.2,134.73,134.78,7421.0,135.13,135.2,134.73,134.78,7421.0
2024-02-01 14:15:00,134.84,135.13,134.84,135.11,3862.0,134.84,135.13,134.84,135.11,3862.0
2024-02-01 14:20:00,135.12,135.19,134.94,134.94,3488.0,135.12,135.19,134.94,134.94,3488.0
2024-02-01 14:25:00,134.92,134.93,134.7,134.75,6248.0,134.92,134.93,134.7,134.75,6248.0
2024-02-01 14:30:00,134.72,134.74,134.58,134.6,7597.0,134.72,134.74,134.58,134.6,7597.0
2024-02-01 14:35:00,134.59,134.72,134.58,134.72,7025.0,134.59,134.72,134.58,134.72,7025.0
2024-02-01 14:40:00,134.8,134.95,134.79,134.95,6443.0,134.8,134.95,134.79,134.95,6443.0
2024-02-01 14:45:00,134.95,135.14,134.94,135.01,8720.0,134.95,135.14,134.94,135.01,8720.0
2024-02-01 14:50:00,135.03,135.05,134.92,134.93,5181.0,135.03,135.05,134.92,134.93,5181.0
2024-02-01 14:55:00,134.91,135.08,134.91,135.03,5446.0,134.91,135.08,134.91,135.03,5446.0
2024-02-01 15:00:00,135.04,135.08,134.91,134.99,4842.0,135.04,135.08,134.91,134.99,4842.0
2024-02-01 15:05:00,134.98,135.08,134.92,134.95,9313.0,134.98,135.08,134.92,134.95,9313.0
2024-02-01 15:10:00,134.86,134.96,134.8,134.9,4568.0,134.86,134.96,134.8,134.9,4568.0
2024-02-01 15:15:00,134.89,135.06,134.84,135.03,6026.0,134.89,135.06,134.84,135.03,6026.0
2024-02-01 15:20:00,135.03,135.07,134.98,134.99,7443.0,135.03,135.07,134.98,134.99,7443.0
2024-02-01 15:25:00,134.98,135.09,134.95,135.0,4996.0,134.98,135.09,134.95,135.0,4996.0
2024-02-01 15:30:00,135.01,135.21,134.99,135.17,15038.0,135.01,135.21,134.99,135.17,15038.0
2024-02-01 15:35:00,135.22,135.34,135.1,135.32,18276.0,135.22,135.34,135.1,135.32,18276.0
2024-02-01 15:40:00,135.31,135.41,135.21,135.28,6641.0,135.31,135.41,135.21,135.28,6641.0
2024-02-01 15:45:00,135.25,135.4,135.23,135.34,13579.0,135.25,135.4,135.23,135.34,13579.0
2024-02-01 15:50:00,135.35,135.54,135.24,135.43,44217.0,135.35,135.54,135.24,135.43,44217.0
2024-02-01 15:55:00,135.41,135.69,135.36,135.67,84952.0,135.41,135.69,135.36,135.67,84952.0
2024-02-02 09:30:00,135.0,135.28,134.62,134.69,18335.0,135.0,135.28,134.62,134.69,18335.0
2024-02-02 09:35:00,134.59,135.0,134.59,135.0,6302.0,134.59,135.0,134.59,135.0,6302.0
2024-02-02 09:40:00,134.99,135.0,133.93,134.25,4543.0,134.99,135.0,133.93,134.25,4543.0
2024-02-02 09:45:00,134.25,134.57,134.21,134.21,4688.0,134.25,134.57,134.21,134.21,4688.0
2024-02-02 09:50:00,134.21,135.11,134.13,135.07,12267.0,134.21,135.11,134.13,135.07,12267.0
2024-02-02 09:55:00,135.1,135.15,134.68,134.81,5899.0,135.1,135.15,134.68,134.81,5899.0
2024-02-02 10:00:00,134.81,135.37,134.76,135.37,12911.0,134.81,135.37,134.76,135.37,12911.0
2024-02-02 10:05:00,135.37,135.54,135.15,135.5,5489.0,135.37,135.54,135.15,135.5,5489.0
2024-02-02 10:10:00,135.53,135.82,135.49,135.72,8346.0,135.53,135.82,135.49,135.72,8346.0
2024-02-02 10:15:00,135.72,135.73,135.24,135.24,6736.0,135.72,135.73,135.24,135.24,6736.0
2024-02-02 10:20:00,135.27,135.58,135.25,135.58,4230.0,135.27,135.58,135.25,135.58,4230.0
2024-02-02 10:25:00,135.61,135.61,135.33,135.45,6269.0,135.61,135.61,135.33,135.45,6269.0
2024-02-02 10:30:00,135.56,135.74,135.42,135.71,4057.0,135.56,135.74,135.42,135.71,4057.0
2024-02-02 10:35:00,135.66,135.8,135.62,135.8,4016.0,135.66,135.8,135.62,135.8,4016.0
2024-02-02 10:40:00,135.84,135.94,135.79,135.9,6270.0,135.84,135.94,135.79,135.9,6270.0
2024-02-02 10:45:00,135.91,136.18,135.79,135.87,9405.0,135.91,136.18,135.79,135.87,9405.0
2024-02-02 10:50:00,135.8,136.03,135.79,135.82,7771.0,135.8,136.03,135.79,135.82,7771.0
2024-02-02 10:55:00,135.81,136.19,135.81,136.12,12681.0,135.81,136.19,135.81,136.12,12681.0
2024-02-02 11:00:00,136.12,136.15,135.68,135.69,6379.0,136.12,136.15,135.68,135.69,6379.0
2024-02-02 11:05:00,135.71,135.85,135.68,135.84,11637.0,135.71,135.85,135.68,135.84,11637.0
2024-02-02 11:10:00,135.88,136.02,135.82,136.0,4231.0,135.88,136.02,135.82,136.0,4231.0
2024-02-02 11:15:00,136.02,136.21,135.98,136.19,6152.0,136.02,136.21,135.98,136.19,6152.0
2024-02-02 11:20:00,136.19,136.37,136.16,136.28,6536.0,136.19,136.37,136.16,136.28,6536.0
2024-02-02 11:25:00,136.29,136.65,136.28,136.59,7161.0,136.29,136.65,136.28,136.59,7161.0
2024-02-02 11:30:00,136.6,136.75,136.35,136.36,8545.0,136.6,136.75,136.35,136.36,8545.0
2024-02-02 11:35:00,136.36,136.5,136.3,136.44,3141.0,136.36,136.5,136.3,136.44,3141.0
2024-02-02 11:40:00,136.52,136.82,136.52,136.82,8155.0,136.52,136.82,136.52,136.82,8155.0
2024-02-02 11:45:00,136.82,136.86,136.57,136.72,11963.0,136.82,136.86,136.57,136.72,11963.0
2024-02-02 11:50:00,136.71,136.78,136.59,136.72,15433.0,136.71,136.78,136.59,136.72,15433.0
2024-02-02 11:55:00,136.72,136.75,136.35,136.38,14694.0,136.72,136.75,136.35,136.38,14694.0
2024-02-02 12:00:00,136.47,136.62,136.44,136.59,10137.0,136.47,136.62,136.44,136.59,10137.0
2024-02-02 12:05:00,136.63,136.72,136.55,136.56,6112.0,136.63,136.72,136.55,136.56,6112.0
2024-02-02 12:10:00,136.55,136.66,136.53,136.66,5951.0,136.55,136.66,136.53,136.66,5951.0
2024-02-02 12:15:00,136.65,136.82,136.6,136.81,4083.0,136.65,136.82,136.6,136.81,4083.0
2024-02-02 12:20:00,136.83,136.96,136.74,136.9,5905.0,136.83,136.96,136.74,136.9,5905.0
2024-02-02 12:25:00,136.96,137.11,136.92,137.1,6187.0,136.96,137.11,136.92,137.1,6187.0
2024-02-02 12:30:00,137.12,137.21,136.98,136.98,4356.0,137.12,137.21,136.98,136.98,4356.0
2024-02-02 12:35:00,136.99,137.12,136.99,137.06,4841.0,136.99,137.12,136.99,137.06,4841.0
2024-02-02 12:40:00,137.05,137.08,136.58,136.67,7461.0,137.05,137.08,136.58,136.67,7461.0
2024-02-02 12:45:00,136.65,136.71,136.48,136.51,24239.0,136.65,136.71,136.48,136.51,24239.0
2024-02-02 12:50:00,136.55,136.58,135.93,136.0,60124.0,136.55,136.58,135.93,136.0,60124.0
2024-02-02 12:55:00,136.03,136.65,135.97,136.56,39060.0,136.03,136.65,135.97,136.56,39060.0
2024-02-02 13:00:00,136.67,137.26,136.62,137.12,11690.0,136.67,137.26,136.62,137.12,11690.0
2024-02-02 13:05:00,137.15,137.5,137.15,137.17,16288.0,137.15,137.5,137.15,137.17,16288.0
2024-02-02 13:10:00,137.19,137.45,137.16,137.4,11817.0,137.19,137.45,137.16,137.4,11817.0
2024-02-02 13:15:00,137.39,137.57,137.21,137.5,9093.0,137.39,137.57,137.21,137.5,9093.0
2024-02-02 13:20:00,137.58,137.81,137.47,137.76,14640.0,137.58,137.81,137.47,137.76,14640.0
2024-02-02 13:25:00,137.8,137.8,137.49,137.69,9835.0,137.8,137.8,137.49,137.69,9835.0
2024-02-02 13:30:00,137.64,137.81,137.62,137.8,9145.0,137.64,137.81,137.62,137.8,9145.0
2024-02-02 13:35:00,137.86,138.0,137.77,137.79,8412.0,137.86,138.0,137.77,137.79,8412.0
2024-02-02 13:40:00,137.83,138.02,137.81,138.01,7706.0,137.83,138.02,137.81,138.01,7706.0
2024-02-02 13:45:00,138.05,138.28,137.95,138.02,13482.0,138.05,138.28,137.95,138.02,13482.0
2024-02-02 13:50:00,138.05,138.14,137.94,138.09,7556.0,138.05,138.14,137.94,138.09,7556.0
2024-02-02 13:55:00,138.14,138.19,137.69,137.85,22213.0,138.14,138.19,137.69,137.85,22213.0
2024-02-02 14:00:00,137.86,138.27,137.82,138.15,22593.0,137.86,138.27,137.82,138.15,22593.0
2024-02-02 14:05:00,138.14,138.14,137.83,137.96,19075.0,138.14,138.14,137.83,137.96,19075.0
2024-02-02 14:10:00,137.93,138.08,137.84,138.07,14359.0,137.93,138.08,137.84,138.07,14359.0
2024-02-02 14:15:00,138.02,138.19,137.91,137.94,9548.0,138.02,138.19,137.91,137.94,9548.0
2024-02-02 14:20:00,137.91,138.07,137.74,138.02,4860.0,137.91,138.07,137.74,138.02,4860.0
2024-02-02 14:25:00,138.06,138.06,137.91,137.97,6786.0,138.06,138.06,137.91,137.97,6786.0
2024-02-02 14:30:00,137.99,138.2,137.92,138.2,12239.0,137.99,138.2,137.92,138.2,12239.0
2024-02-02 14:35:00,138.23,138.29,138.05,138.22,8151.0,138.23,138.29,138.05,138.22,8151.0
2024-02-02 14:40:00,138.3,138.36,138.24,138.31,11677.0,138.3,138.36,138.24,138.31,11677.0
2024-02-02 14:45:00,138.3,138.61,138.3,138.57,16035.0,138.3,138.61,138.3,138.57,16035.0
2024-02-02 14:50:00,138.57,138.66,138.44,138.66,11835.0,138.57,138.66,138.44,138.66,11835.0
2024-02-02 14:55:00,138.7,138.81,138.58,138.77,19892.0,138.7,138.81,138.58,138.77,19892.0
2024-02-02 15:00:00,138.8,138.8,138.37,138.46,12231.0,138.8,138.8,138.37,138.46,12231.0
2024-02-02 15:05:00,138.44,138.5,138.35,138.46,10658.0,138.44,138.5,138.35,138.46,10658.0
2024-02-02 15:10:00,138.4,138.62,138.4,138.47,12289.0,138.4,138.62,138.4,138.47,12289.0
2024-02-02 15:15:00,138.46,138.65,138.4,138.41,19528.0,138.46,138.65,138.4,138.41,19528.0
2024-02-02 15:20:00,138.39,138.56,138.33,138.43,13001.0,138.39,138.56,138.33,138.43,13001.0
2024-02-02 15:25:00,138.42,138.65,138.33,138.63,10133.0,138.42,138.65,138.33,138.63,10133.0
2024-02-02 15:30:00,138.65,138.68,138.53,138.59,18816.0,138.65,138.68,138.53,138.59,18816.0
2024-02-02 15:35:00,138.56,138.61,138.46,138.53,18287.0,138.56,138.61,138.46,138.53,18287.0
2024-02-02 15:40:00,138.52,138.71,138.46,138.62,27708.0,138.52,138.71,138.46,138.62,27708.0
2024-02-02 15:45:00,138.61,138.8,138.5,138.68,46238.0,138.61,138.8,138.5,138.68,46238.0
2024-02-02 15:50:00,138.66,138.86,138.58,138.86,68360.0,138.66,138.86,138.58,138.86,68360.0
2024-02-02 15:55:00,138.96,138.97,138.63,138.71,201906.0,138.96,138.97,138.63,138.71,201906.0
2024-02-05 09:30:00,137.86,138.08,137.07,137.15,20566.0,137.86,138.08,137.07,137.15,20566.0
2024-02-05 09:35:00,137.14,137.14,135.86,136.13,25490.0,137.14,137.14,135.86,136.13,25490.0
2024-02-05 09:40:00,135.85,136.77,135.63,136.77,6280.0,135.85,136.77,135.63,136.77,6280.0
2024-02-05 09:45:00,136.86,137.11,136.74,136.97,3874.0,136.86,137.11,136.74,136.97,3874.0
2024-02-05 09:50:00,137.07,137.25,136.7,136.72,3921.0,137.07,137.25,136.7,136.72,3921.0
2024-02-05 09:55:00,136.68,136.82,136.35,136.82,6906.0,136.68,136.82,136.35,136.82,6906.0
2024-02-05 10:00:00,136.77,137.22,136.52,137.22,11951.0,136.77,137.22,136.52,137.22,11951.0
2024-02-05 10:05:00,137.25,139.36,136.92,136.92,55709.0,137.25,139.36,136.92,136.92,55709.0
2024-02-05 10:10:00,136.85,137.1,136.66,136.66,8062.0,136.85,137.1,136.66,136.66,8062.0
2024-02-05 10:15:00,136.7,137.11,136.54,136.97,7191.0,136.7,137.11,136.54,136.97,7191.0
2024-02-05 10:20:00,136.92,136.99,136.64,136.67,6052.0,136.92,136.99,136.64,136.67,6052.0
2024-02-05 10:25:00,136.65,136.77,136.45,136.53,2854.0,136.65,136.77,136.45,136.53,2854.0
2024-02-05 10:30:00,136.4,136.58,136.33,136.45,5466.0,136.4,136.58,136.33,136.45,5466.0
2024-02-05 10:35:00,136.37,136.74,136.34,136.74,5835.0,136.37,136.74,136.34,136.74,5835.0
2024-02-05 10:40:00,136.72,136.81,136.61,136.66,6445.0,136.72,136.81,136.61,136.66,6445.0
2024-02-05 10:45:00,136.62,136.75,136.25,136.63,17931.0,136.62,136.75,136.25,136.63,17931.0
2024-02-05 10:50:00,136.61,136.7,136.42,136.42,18862.0,136.61,136.7,136.42,136.42,18862.0
2024-02-05 10:55:00,136.34,136.59,136.22,136.58,10848.0,136.34,136.59,136.22,136.58,10848.0
2024-02-05 11:00:00,136.6,136.8,136.46,136.73,8145.0,136.6,136.8,136.46,136.73,8145.0
2024-02-05 11:05:00,136.75,136.91,136.6,136.68,5546.0,136.75,136.91,136.6,136.68,5546.0
2024-02-05 11:10:00,136.65,136.94,136.55,136.91,6286.0,136.65,136.94,136.55,136.91,6286.0
2024-02-05 11:15:00,136.92,137.03,136.74,136.81,13753.0,136.92,137.03,136.74,136.81,13753.0
2024-02-05 11:20:00,136.79,137.05,136.66,137.03,14258.0,136.79,137.05,136.66,137.03,14258.0
2024-02-05 11:25:00,137.03,137.17,136.92,136.92,15046.0,137.03,137.17,136.92,136.92,15046.0
2024-02-05 11:30:00,137.0,137.15,136.82,137.11,15374.0,137.0,137.15,136.82,137.11,15374.0
2024-02-05 11:35:00,137.1,137.19,136.94,137.04,8116.0,137.1,137.19,136.94,137.04,8116.0
2024-02-05 11:40:00,137.04,137.04,136.76,136.85,5349.0,137.04,137.04,136.76,136.85,5349.0
2024-02-05 11:45:00,136.84,137.04,136.83,136.98,3800.0,136.84,137.04,136.83,136.98,3800.0
2024-02-05 11:50:00,137.0,137.0,136.72,136.75,5932.0,137.0,137.0,136.72,136.75,5932.0
2024-02-05 11:55:00,136.72,136.78,136.69,136.72,5454.0,136.72,136.78,136.69,136.72,5454.0
2024-02-05 12:00:00,136.7,136.7,136.61,136.66,7129.0,136.7,136.7,136.61,136.66,7129.0
2024-02-05 12:05:00,136.69,136.71,136.48,136.57,7449.0,136.69,136.71,136.48,136.57,7449.0
2024-02-05 12:10:00,136.46,136.46,136.36,136.37,4189.0,136.46,136.46,136.36,136.37,4189.0
2024-02-05 12:15:00,136.37,136.61,136.37,136.61,6504.0,136.37,136.61,136.37,136.61,6504.0
2024-02-05 12:20:00,136.61,136.76,136.54,136.58,7329.0,136.61,136.76,136.54,136.58,7329.0
2024-02-05 12:25:00,136.56,136.61,136.5,136.57,4640.0,136.56,136.61,136.5,136.57,4640.0
2024-02-05 12:30:00,136.61,136.7,136.5,136.61,4209.0,136.61,136.7,136.5,136.61,4209.0
2024-02-05 12:35:00,136.62,136.7,136.58,136.63,3638.0,136.62,136.7,136.58,136.63,3638.0
2024-02-05 12:40:00,136.61,136.7,136.57,136.66,2886.0,136.61,136.7,136.57,136.66,2886.0
2024-02-05 12:45:00,136.63,136.63,136.51,136.59,5624.0,136.63,136.63,136.51,136.59,5624.0
2024-02-05 12:50:00,136.59,136.59,136.43,136.53,5775.0,136.59,136.59,136.43,136.53,5775.0
2024-02-05 12:55:00,136.55,136.64,136.55,136.61,8245.0,136.55,136.64,136.55,136.61,8245.0
2024-02-05 13:00:00,136.62,136.62,136.4,136.4,10205.0,136.62,136.62,136.4,136.4,10205.0
2024-02-05 13:05:00,136.39,136.42,136.26,136.26,2838.0,136.39,136.42,136.26,136.26,2838.0
2024-02-05 13:10:00,136.23,136.32,136.13,136.31,3320.0,136.23,136.32,136.13,136.31,3320.0
2024-02-05 13:15:00,136.28,136.28,136.07,136.17,3843.0,136.28,136.28,136.07,136.17,3843.0
2024-02-05 13:20:00,136.19,136.19,136.05,136.17,3699.0,136.19,136.19,136.05,136.17,3699.0
2024-02-05 13:25:00,136.23,136.23,136.11,136.18,4083.0,136.23,136.23,136.11,136.18,4083.0
2024-02-05 13:30:00,136.17,136.34,136.17,136.34,4240.0,136.17,136.34,136.17,136.34,4240.0
2024-02-05 13:35:00,136.32,136.4,136.28,136.36,3899.0,136.32,136.4,136.28,136.36,3899.0
2024-02-05 13:40:00,136.37,136.5,136.37,136.49,3977.0,136.37,136.5,136.37,136.49,3977.0
2024-02-05 13:45:00,136.51,136.6,136.46,136.52,4885.0,136.51,136.6,136.46,136.52,4885.0
2024-02-05 13:50:00,136.51,136.51,136.27,136.32,6017.0,136.51,136.51,136.27,136.32,6017.0
2024-02-05 13:55:00,136.38,136.44,136.33,136.33,3307.0,136.38,136.44,136.33,136.33,3307.0
2024-02-05 14:00:00,136.37,136.42,136.28,136.37,5908.0,136.37,136.42,136.28,136.37,5908.0
2024-02-05 14:05:00,136.37,136.37,136.19,136.36,6619.0,136.37,136.37,136.19,136.36,6619.0
2024-02-05 14:10:00,136.37,136.4,136.29,136.35,11220.0,136.37,136.4,136.29,136.35,11220.0
2024-02-05 14:15:00,136.33,136.4,136.31,136.4,11889.0,136.33,136.4,136.31,136.4,11889.0
2024-02-05 14:20:00,136.38,136.45,136.35,136.39,10968.0,136.38,136.45,136.35,136.39,10968.0
2024-02-05 14:25:00,136.36,136.43,136.32,136.39,8935.0,136.36,136.43,136.32,136.39,8935.0
2024-02-05 14:30:00,136.39,136.56,136.31,136.52,10262.0,136.39,136.56,136.31,136.52,10262.0
2024-02-05 14:35:00,136.47,136.57,136.39,136.46,4445.0,136.47,136.57,136.39,136.46,4445.0
2024-02-05 14:40:00,136.47,136.71,136.47,136.71,3678.0,136.47,136.71,136.47,136.71,3678.0
2024-02-05 14:45:00,136.75,136.96,136.75,136.95,4078.0,136.75,136.96,136.75,136.95,4078.0
2024-02-05 14:50:00,136.93,136.95,136.85,136.85,5209.0,136.93,136.95,136.85,136.85,5209.0
2024-02-05 14:55:00,136.85,137.06,136.84,137.05,7725.0,136.85,137.06,136.84,137.05,7725.0
2024-02-05 15:00:00,137.06,137.37,137.03,137.34,18852.0,137.06,137.37,137.03,137.34,18852.0
2024-02-05 15:05:00,137.41,137.75,137.41,137.72,12904.0,137.41,137.75,137.41,137.72,12904.0
2024-02-05 15:10:00,137.7,137.85,137.52,137.68,10303.0,137.7,137.85,137.52,137.68,10303.0
2024-02-05 15:15:00,137.61,137.84,137.54,137.54,10363.0,137.61,137.84,137.54,137.54,10363.0
2024-02-05 15:20:00,137.54,137.69,137.48,137.68,9744.0,137.54,137.69,137.48,137.68,9744.0
2024-02-05 15:25:00,137.69,137.96,137.66,137.9,12620.0,137.69,137.96,137.66,137.9,12620.0
2024-02-05 15:30:00,137.91,138.07,137.83,138.05,19757.0,137.91,138.07,137.83,138.05,19757.0
2024-02-05 15:35:00,138.08,138.08,137.87,137.88,17875.0,138.08,138.08,137.87,137.88,17875.0
2024-02-05 15:40:00,137.88,137.9,137.69,137.73,17697.0,137.88,137.9,137.69,137.73,17697.0
2024-02-05 15:45:00,137.73,137.78,137.49,137.49,16112.0,137.73,137.78,137.49,137.49,16112.0
2024-02-05 15:50:00,137.47,137.88,137.47,137.59,72135.0,137.47,137.88,137.47,137.59,72135.0
2024-02-05 15:55:00,137.63,137.79,137.12,137.16,107154.0,137.63,137.79,137.12,137.16,107154.0
2024-02-06 09:30:00,136.72,136.82,136.29,136.75,9306.0,136.72,136.82,136.29,136.75,9306.0
2024-02-06 09:35:00,136.69,136.82,136.42,136.46,3200.0,136.69,136.82,136.42,136.46,3200.0
2024-02-06 09:40:00,136.71,136.73,136.0,136.4,3121.0,136.71,136.73,136.0,136.4,3121.0
2024-02-06 09:45:00,136.42,136.42,136.22,136.25,3060.0,136.42,136.42,136.22,136.25,3060.0
2024-02-06 09:50:00,136.18,136.43,136.08,136.39,4265.0,136.18,136.43,136.08,136.39,4265.0
2024-02-06 09:55:00,136.39,136.44,135.96,135.96,5326.0,136.39,136.44,135.96,135.96,5326.0
2024-02-06 10:00:00,135.94,136.01,135.74,135.83,8213.0,135.94,136.01,135.74,135.83,8213.0
2024-02-06 10:05:00,135.93,136.07,135.81,136.0,6128.0,135.93,136.07,135.81,136.0,6128.0
2024-02-06 10:10:00,136.0,136.28,135.89,136.28,7852.0,136.0,136.28,135.89,136.28,7852.0
2024-02-06 10:15:00,136.3,136.6,136.3,136.39,17668.0,136.3,136.6,136.3,136.39,17668.0
2024-02-06 10:20:00,136.39,136.44,136.19,136.29,7412.0,136.39,136.44,136.19,136.29,7412.0
2024-02-06 10:25:00,136.29,136.33,136.09,136.12,13234.0,136.29,136.33,136.09,136.12,13234.0
2024-02-06 10:30:00,136.13,136.27,136.09,136.12,7176.0,136.13,136.27,136.09,136.12,7176.0
2024-02-06 10:35:00,136.14,136.53,136.14,136.53,5400.0,136.14,136.53,136.14,136.53,5400.0
2024-02-06 10:40:00,136.45,136.84,136.45,136.84,8309.0,136.45,136.84,136.45,136.84,8309.0
2024-02-06 10:45:00,136.9,137.11,136.81,137.11,7733.0,136.9,137.11,136.81,137.11,7733.0
2024-02-06 10:50:00,137.07,137.11,136.69,136.93,7862.0,137.07,137.11,136.69,136.93,7862.0
2024-02-06 10:55:00,136.97,136.98,136.7,136.83,3700.0,136.97,136.98,136.7,136.83,3700.0
2024-02-06 11:00:00,136.84,136.88,136.65,136.76,5209.0,136.84,136.88,136.65,136.76,5209.0
2024-02-06 11:05:00,136.8,136.9,136.8,136.89,2093.0,136.8,136.9,136.8,136.89,2093.0
2024-02-06 11:10:00,137.0,137.18,136.97,136.98,3651.0,137.0,137.18,136.97,136.98,3651.0
2024-02-06 11:15:00,137.02,137.22,137.01,137.01,2100.0,137.02,137.22,137.01,137.01,2100.0
2024-02-06 11:20:00,137.02,137.15,136.96,137.15,5858.0,137.02,137.15,136.96,137.15,5858.0
2024-02-06 11:25:00,137.2,137.2,136.99,137.06,4101.0,137.2,137.2,136.99,137.06,4101.0
2024-02-06 11:30:00,137.08,137.26,137.03,137.04,7039.0,137.08,137.26,137.03,137.04,7039.0
2024-02-06 11:35:00,137.0,137.04,136.81,136.93,4100.0,137.0,137.04,136.81,136.93,4100.0
2024-02-06 11:40:00,136.84,136.84,136.64,136.75,6125.0,136.84,136.84,136.64,136.75,6125.0
2024-02-06 11:45:00,136.69,136.7,136.53,136.65,3171.0,136.69,136.7,136.53,136.65,3171.0
2024-02-06 11:50:00,136.62,136.83,136.62,136.81,7165.0,136.62,136.83,136.62,136.81,7165.0
2024-02-06 11:55:00,136.8,136.85,136.72,136.72,5369.0,136.8,136.85,136.72,136.72,5369.0
2024-02-06 12:00:00,136.77,137.05,136.76,137.04,3055.0,136.77,137.05,136.76,137.04,3055.0
2024-02-06 12:05:00,136.97,137.11,136.93,137.1,2400.0,136.97,137.11,136.93,137.1,2400.0
2024-02-06 12:10:00,137.03,137.29,137.02,137.29,1801.0,137.03,137.29,137.02,137.29,1801.0
2024-02-06 12:15:00,137.35,137.5,137.31,137.5,1801.0,137.35,137.5,137.31,137.5,1801.0
2024-02-06 12:20:00,137.44,137.7,137.44,137.59,4127.0,137.44,137.7,137.44,137.59,4127.0
2024-02-06 12:25:00,137.69,138.0,137.69,137.93,4913.0,137.69,138.0,137.69,137.93,4913.0
2024-02-06 12:30:00,137.95,138.04,137.81,138.0,4245.0,137.95,138.04,137.81,138.0,4245.0
2024-02-06 12:35:00,137.99,138.01,137.87,137.87,2200.0,137.99,138.01,137.87,137.87,2200.0
2024-02-06 12:40:00,137.87,137.95,137.87,137.95,1558.0,137.87,137.95,137.87,137.95,1558.0
2024-02-06 12:45:00,137.95,138.05,137.8,137.82,2025.0,137.95,138.05,137.8,137.82,2025.0
2024-02-06 12:50:00,137.83,137.93,137.83,137.87,1339.0,137.83,137.93,137.83,137.87,1339.0
2024-02-06 12:55:00,137.87,138.03,137.87,137.94,3939.0,137.87,138.03,137.87,137.94,3939.0
2024-02-06 13:00:00,137.93,137.96,137.76,137.86,4011.0,137.93,137.96,137.76,137.86,4011.0
2024-02-06 13:05:00,137.87,137.94,137.86,137.92,1600.0,137.87,137.94,137.86,137.92,1600.0
2024-02-06 13:10:00,137.94,138.01,137.8,137.89,2852.0,137.94,138.01,137.8,137.89,2852.0
2024-02-06 13:15:00,137.87,138.02,137.82,137.86,1100.0,137.87,138.02,137.82,137.86,1100.0
2024-02-06 13:20:00,137.72,137.79,137.65,137.66,2899.0,137.72,137.79,137.65,137.66,2899.0
2024-02-06 13:25:00,137.62,137.72,137.62,137.71,3054.0,137.62,137.72,137.62,137.71,3054.0
2024-02-06 13:30:00,137.72,137.82,137.72,137.8,4500.0,137.72,137.82,137.72,137.8,4500.0
2024-02-06 13:35:00,137.85,138.1,137.85,138.1,1400.0,137.85,138.1,137.85,138.1,1400.0
2024-02-06 13:40:00,138.07,138.1,137.98,138.06,2808.0,138.07,138.1,137.98,138.06,2808.0
2024-02-06 13:45:00,138.11,138.18,138.06,138.17,2300.0,138.11,138.18,138.06,138.17,2300.0
2024-02-06 13:50:00,138.15,138.33,138.12,138.27,6320.0,138.15,138.33,138.12,138.27,6320.0
2024-02-06 13:55:00,138.27,138.29,138.15,138.16,2400.0,138.27,138.29,138.15,138.16,2400.0
2024-02-06 14:00:00,138.13,138.18,138.04,138.1,1950.0,138.13,138.18,138.04,138.1,1950.0
2024-02-06 14:05:00,138.09,138.09,137.8,137.9,3306.0,138.09,138.09,137.8,137.9,3306.0
2024-02-06 14:10:00,137.83,137.98,137.83,137.9,12934.0,137.83,137.98,137.83,137.9,12934.0
2024-02-06 14:15:00,137.9,138.22,137.9,138.22,3410.0,137.9,138.22,137.9,138.22,3410.0
2024-02-06 14:20:00,138.19,138.23,138.11,138.22,5488.0,138.19,138.23,138.11,138.22,5488.0
2024-02-06 14:25:00,138.21,138.27,138.12,138.27,5504.0,138.21,138.27,138.12,138.27,5504.0
2024-02-06 14:30:00,138.24,138.25,138.08,138.12,3343.0,138.24,138.25,138.08,138.12,3343.0
2024-02-06 14:35:00,138.13,138.26,138.06,138.15,5349.0,138.13,138.26,138.06,138.15,5349.0
2024-02-06 14:40:00,138.18,138.39,138.17,138.37,3730.0,138.18,138.39,138.17,138.37,3730.0
2024-02-06 14:45:00,138.42,138.55,138.39,138.55,2018.0,138.42,138.55,138.39,138.55,2018.0
2024-02-06 14:50:00,138.56,138.56,138.47,138.55,6850.0,138.56,138.56,138.47,138.55,6850.0
2024-02-06 14:55:00,138.56,138.71,138.56,138.61,4896.0,138.56,138.71,138.56,138.61,4896.0
2024-02-06 15:00:00,138.61,138.63,138.49,138.56,5514.0,138.61,138.63,138.49,138.56,5514.0
2024-02-06 15:05:00,138.6,138.69,138.56,138.59,4700.0,138.6,138.69,138.56,138.59,4700.0
2024-02-06 15:10:00,138.61,138.66,138.54,138.58,4545.0,138.61,138.66,138.54,138.58,4545.0
2024-02-06 15:15:00,138.57,138.58,138.47,138.47,3027.0,138.57,138.58,138.47,138.47,3027.0
2024-02-06 15:20:00,138.48,138.59,138.44,138.51,7500.0,138.48,138.59,138.44,138.51,7500.0
2024-02-06 15:25:00,138.49,138.57,138.41,138.43,3640.0,138.49,138.57,138.41,138.43,3640.0
2024-02-06 15:30:00,138.44,138.57,138.37,138.57,8385.0,138.44,138.57,138.37,138.57,8385.0
2024-02-06 15:35:00,138.57,138.65,138.48,138.54,7000.0,138.57,138.65,138.48,138.54,7000.0
2024-02-06 15:40:00,138.53,138.61,138.33,138.33,10406.0,138.53,138.61,138.33,138.33,10406.0
2024-02-06 15:45:00,138.35,138.36,138.07,138.17,19671.0,138.35,138.36,138.07,138.17,19671.0
2024-02-06 15:50:00,138.15,138.22,137.74,137.86,52201.0,138.15,138.22,137.74,137.86,52201.0
2024-02-06 15:55:00,137.82,137.99,137.74,137.76,143745.0,137.82,137.99,137.74,137.76,143745.0
2024-02-07 09:30:00,140.32,140.94,140.01,140.94,56825.0,140.32,140.94,140.01,140.94,56825.0
2024-02-07 09:35:00,140.89,141.21,140.45,140.46,15802.0,140.89,141.21,140.45,140.46,15802.0
2024-02-07 09:40:00,140.47,140.47,139.8,139.93,18281.0,140.47,140.47,139.8,139.93,18281.0
2024-02-07 09:45:00,139.94,140.5,139.85,140.39,22667.0,139.94,140.5,139.85,140.39,22667.0
2024-02-07 09:50:00,140.38,140.71,140.38,140.51,27389.0,140.38,140.71,140.38,140.51,27389.0
2024-02-07 09:55:00,140.5,140.91,140.28,140.79,23939.0,140.5,140.91,140.28,140.79,23939.0
2024-02-07 10:00:00,140.86,141.25,140.6,140.89,74618.0,140.86,141.25,140.6,140.89,74618.0
2024-02-07 10:05:00,140.83,140.84,140.45,140.49,18795.0,140.83,140.84,140.45,140.49,18795.0
2024-02-07 10:10:00,140.56,140.99,140.55,140.99,26851.0,140.56,140.99,140.55,140.99,26851.0
2024-02-07 10:15:00,141.01,141.26,140.75,141.25,36792.0,141.01,141.26,140.75,141.25,36792.0
2024-02-07 10:20:00,141.26,141.33,140.82,140.88,29466.0,141.26,141.33,140.82,140.88,29466.0
2024-02-07 10:25:00,140.88,141.03,140.66,140.8,14052.0,140.88,141.03,140.66,140.8,14052.0
2024-02-07 10:30:00,140.88,141.17,140.66,141.17,12391.0,140.88,141.17,140.66,141.17,12391.0
2024-02-07 10:35:00,141.18,141.21,140.94,141.16,6834.0,141.18,141.21,140.94,141.16,6834.0
2024-02-07 10:40:00,141.23,141.33,140.93,141.06,7571.0,141.23,141.33,140.93,141.06,7571.0
2024-02-07 10:45:00,140.99,141.03,140.83,140.88,7080.0,140.99,141.03,140.83,140.88,7080.0
2024-02-07 10:50:00,140.92,141.07,140.63,140.64,7103.0,140.92,141.07,140.63,140.64,7103.0
2024-02-07 10:55:00,140.67,140.98,140.53,140.94,11548.0,140.67,140.98,140.53,140.94,11548.0
2024-02-07 11:00:00,140.94,140.97,140.22,140.23,5094.0,140.94,140.97,140.22,140.23,5094.0
2024-02-07 11:05:00,140.18,140.47,140.18,140.35,7522.0,140.18,140.47,140.18,140.35,7522.0
2024-02-07 11:10:00,140.3,140.43,140.26,140.38,3874.0,140.3,140.43,140.26,140.38,3874.0
2024-02-07 11:15:00,140.4,140.41,140.0,140.13,6437.0,140.4,140.41,140.0,140.13,6437.0
2024-02-07 11:20:00,140.08,140.11,139.84,139.94,5392.0,140.08,140.11,139.84,139.94,5392.0
2024-02-07 11:25:00,139.95,140.14,139.77,139.84,7754.0,139.95,140.14,139.77,139.84,7754.0
2024-02-07 11:30:00,139.83,139.92,139.7,139.7,7223.0,139.83,139.92,139.7,139.7,7223.0
2024-02-07 11:35:00,139.68,139.87,139.67,139.84,8299.0,139.68,139.87,139.67,139.84,8299.0
2024-02-07 11:40:00,139.84,139.86,139.71,139.77,6070.0,139.84,139.86,139.71,139.77,6070.0
2024-02-07 11:45:00,139.81,139.82,139.61,139.66,6919.0,139.81,139.82,139.61,139.66,6919.0
2024-02-07 11:50:00,139.64,139.7,139.51,139.66,17704.0,139.64,139.7,139.51,139.66,17704.0
2024-02-07 11:55:00,139.69,139.86,139.48,139.52,13582.0,139.69,139.86,139.48,139.52,13582.0
2024-02-07 12:00:00,139.57,139.99,139.54,139.99,6399.0,139.57,139.99,139.54,139.99,6399.0
2024-02-07 12:05:00,139.95,140.03,139.73,139.85,21436.0,139.95,140.03,139.73,139.85,21436.0
2024-02-07 12:10:00,139.88,140.37,139.79,140.37,7526.0,139.88,140.37,139.79,140.37,7526.0
2024-02-07 12:15:00,140.33,140.63,140.31,140.59,7235.0,140.33,140.63,140.31,140.59,7235.0
2024-02-07 12:20:00,140.61,140.67,140.47,140.59,5251.0,140.61,140.67,140.47,140.59,5251.0
2024-02-07 12:25:00,140.56,140.86,140.53,140.86,4502.0,140.56,140.86,140.53,140.86,4502.0
2024-02-07 12:30:00,140.81,140.81,140.55,140.65,3100.0,140.81,140.81,140.55,140.65,3100.0
2024-02-07 12:35:00,140.65,140.71,140.38,140.43,1900.0,140.65,140.71,140.38,140.43,1900.0
2024-02-07 12:40:00,140.33,140.34,140.05,140.16,2400.0,140.33,140.34,140.05,140.16,2400.0
2024-02-07 12:45:00,140.16,140.19,139.96,140.08,3612.0,140.16,140.19,139.96,140.08,3612.0
2024-02-07 12:50:00,140.06,140.23,140.02,140.19,3717.0,140.06,140.23,140.02,140.19,3717.0
2024-02-07 12:55:00,140.24,140.35,140.23,140.33,3841.0,140.24,140.35,140.23,140.33,3841.0
2024-02-07 13:00:00,140.33,140.54,140.2,140.2,2716.0,140.33,140.54,140.2,140.2,2716.0
2024-02-07 13:05:00,140.25,140.33,140.01,140.06,7138.0,140.25,140.33,140.01,140.06,7138.0
2024-02-07 13:10:00,140.08,140.1,139.9,139.9,5163.0,140.08,140.1,139.9,139.9,5163.0
2024-02-07 13:15:00,139.91,140.0,139.88,139.97,5329.0,139.91,140.0,139.88,139.97,5329.0
2024-02-07 13:20:00,139.94,140.08,139.88,140.08,4500.0,139.94,140.08,139.88,140.08,4500.0
2024-02-07 13:25:00,140.1,140.25,140.09,140.24,4744.0,140.1,140.25,140.09,140.24,4744.0
2024-02-07 13:30:00,140.3,140.4,140.3,140.4,4000.0,140.3,140.4,140.3,140.4,4000.0
2024-02-07 13:35:00,140.39,140.44,140.26,140.36,4795.0,140.39,140.44,140.26,140.36,4795.0
2024-02-07 13:40:00,140.33,140.37,140.1,140.36,12700.0,140.33,140.37,140.1,140.36,12700.0
2024-02-07 13:45:00,140.34,140.35,140.01,140.05,12148.0,140.34,140.35,140.01,140.05,12148.0
2024-02-07 13:50:00,140.08,140.08,139.89,139.97,2862.0,140.08,140.08,139.89,139.97,2862.0
2024-02-07 13:55:00,140.0,140.01,139.83,139.83,4000.0,140.0,140.01,139.83,139.83,4000.0
2024-02-07 14:00:00,139.88,140.03,139.8,140.02,4914.0,139.88,140.03,139.8,140.02,4914.0
2024-02-07 14:05:00,140.01,140.09,139.98,140.09,7780.0,140.01,140.09,139.98,140.09,7780.0
2024-02-07 14:10:00,140.12,140.14,139.96,139.96,6376.0,140.12,140.14,139.96,139.96,6376.0
2024-02-07 14:15:00,139.94,139.98,139.84,139.84,2427.0,139.94,139.98,139.84,139.84,2427.0
2024-02-07 14:20:00,139.87,140.0,139.87,140.0,4618.0,139.87,140.0,139.87,140.0,4618.0
2024-02-07 14:25:00,140.05,140.06,139.99,139.99,9362.0,140.05,140.06,139.99,139.99,9362.0
2024-02-07 14:30:00,140.03,140.25,140.03,140.17,8551.0,140.03,140.25,140.03,140.17,8551.0
2024-02-07 14:35:00,140.12,140.29,140.09,140.21,9237.0,140.12,140.29,140.09,140.21,9237.0
2024-02-07 14:40:00,140.21,140.33,140.21,140.28,4003.0,140.21,140.33,140.21,140.28,4003.0
2024-02-07 14:45:00,140.27,140.31,140.08,140.21,16126.0,140.27,140.31,140.08,140.21,16126.0
2024-02-07 14:50:00,140.2,140.31,140.18,140.31,12937.0,140.2,140.31,140.18,140.31,12937.0
2024-02-07 14:55:00,140.3,140.4,140.27,140.27,4406.0,140.3,140.4,140.27,140.27,4406.0
2024-02-07 15:00:00,140.27,140.41,140.17,140.35,12926.0,140.27,140.41,140.17,140.35,12926.0
2024-02-07 15:05:00,140.29,140.33,140.15,140.16,24462.0,140.29,140.33,140.15,140.16,24462.0
2024-02-07 15:10:00,140.17,140.19,140.0,140.04,10945.0,140.17,140.19,140.0,140.04,10945.0
2024-02-07 15:15:00,140.03,140.11,139.91,139.95,10140.0,140.03,140.11,139.91,139.95,10140.0
2024-02-07 15:20:00,139.97,139.99,139.73,139.74,5902.0,139.97,139.99,139.73,139.74,5902.0
2024-02-07 15:25:00,139.75,139.76,139.65,139.66,9002.0,139.75,139.76,139.65,139.66,9002.0
2024-02-07 15:30:00,139.63,139.8,139.54,139.77,12696.0,139.63,139.8,139.54,139.77,12696.0
2024-02-07 15:35:00,139.78,139.89,139.71,139.89,7985.0,139.78,139.89,139.71,139.89,7985.0
2024-02-07 15:40:00,139.89,140.0,139.86,139.97,18385.0,139.89,140.0,139.86,139.97,18385.0
2024-02-07 15:45:00,139.97,139.98,139.85,139.97,19539.0,139.97,139.98,139.85,139.97,19539.0
2024-02-07 15:50:00,139.95,139.95,139.63,139.81,35523.0,139.95,139.95,139.63,139.81,35523.0
2024-02-07 15:55:00,139.82,140.01,139.65,139.82,163042.0,139.82,140.01,139.65,139.82,163042.0
2024-02-08 09:30:00,139.99,140.33,139.46,140.33,8701.0,139.99,140.33,139.46,140.33,8701.0
2024-02-08 09:35:00,140.3,140.74,140.28,140.64,5680.0,140.3,140.74,140.28,140.64,5680.0
2024-02-08 09:40:00,140.66,140.99,140.57,140.99,2539.0,140.66,140.99,140.57,140.99,2539.0
2024-02-08 09:45:00,140.92,141.22,140.91,140.92,2581.0,140.92,141.22,140.91,140.92,2581.0
2024-02-08 09:50:00,140.91,141.23,140.91,141.17,5482.0,140.91,141.23,140.91,141.17,5482.0
2024-02-08 09:55:00,141.18,141.18,140.78,140.87,1817.0,141.18,141.18,140.78,140.87,1817.0
2024-02-08 10:00:00,140.83,140.89,140.65,140.74,9288.0,140.83,140.89,140.65,140.74,9288.0
2024-02-08 10:05:00,140.65,140.97,140.64,140.75,6399.0,140.65,140.97,140.64,140.75,6399.0
2024-02-08 10:10:00,140.77,140.84,140.53,140.65,13653.0,140.77,140.84,140.53,140.65,13653.0
2024-02-08 10:15:00,140.68,141.19,140.68,141.19,8109.0,140.68,141.19,140.68,141.19,8109.0
2024-02-08 10:20:00,141.25,141.35,141.08,141.34,8513.0,141.25,141.35,141.08,141.34,8513.0
2024-02-08 10:25:00,141.39,142.06,141.39,142.03,17049.0,141.39,142.06,141.39,142.03,17049.0
2024-02-08 10:30:00,142.03,142.25,141.75,142.25,33014.0,142.03,142.25,141.75,142.25,33014.0
2024-02-08 10:35:00,142.16,142.44,142.07,142.26,14104.0,142.16,142.44,142.07,142.26,14104.0
2024-02-08 10:40:00,142.2,142.44,142.04,142.08,18687.0,142.2,142.44,142.04,142.08,18687.0
2024-02-08 10:45:00,142.1,142.65,142.07,142.35,14219.0,142.1,142.65,142.07,142.35,14219.0
2024-02-08 10:50:00,142.34,142.34,142.0,142.03,5413.0,142.34,142.34,142.0,142.03,5413.0
2024-02-08 10:55:00,142.07,142.45,142.0,142.42,8818.0,142.07,142.45,142.0,142.42,8818.0
2024-02-08 11:00:00,142.38,142.71,142.2,142.49,49636.0,142.38,142.71,142.2,142.49,49636.0
2024-02-08 11:05:00,142.4,142.82,142.38,142.7,32485.0,142.4,142.82,142.38,142.7,32485.0
2024-02-08 11:10:00,142.66,142.73,142.33,142.41,65877.0,142.66,142.73,142.33,142.41,65877.0
2024-02-08 11:15:00,142.44,142.77,141.97,142.3,11956.0,142.44,142.77,141.97,142.3,11956.0
2024-02-08 11:20:00,142.22,142.22,141.59,141.64,45422.0,142.22,142.22,141.59,141.64,45422.0
2024-02-08 11:25:00,141.67,141.98,141.48,141.48,8466.0,141.67,141.98,141.48,141.48,8466.0
2024-02-08 11:30:00,141.49,141.81,141.29,141.81,13494.0,141.49,141.81,141.29,141.81,13494.0
2024-02-08 11:35:00,142.0,142.0,141.57,141.85,7585.0,142.0,142.0,141.57,141.85,7585.0
2024-02-08 11:40:00,141.82,141.92,141.64,141.83,5900.0,141.82,141.92,141.64,141.83,5900.0
2024-02-08 11:45:00,141.83,141.83,141.58,141.77,5096.0,141.83,141.83,141.58,141.77,5096.0
2024-02-08 11:50:00,141.77,142.04,141.51,141.66,26121.0,141.77,142.04,141.51,141.66,26121.0
2024-02-08 11:55:00,141.64,141.81,141.44,141.67,10765.0,141.64,141.81,141.44,141.67,10765.0
2024-02-08 12:00:00,141.74,141.77,141.48,141.49,16428.0,141.74,141.77,141.48,141.49,16428.0
2024-02-08 12:05:00,141.46,142.08,141.37,141.86,75664.0,141.46,142.08,141.37,141.86,75664.0
2024-02-08 12:10:00,141.84,142.1,141.67,141.76,10125.0,141.84,142.1,141.67,141.76,10125.0
2024-02-08 12:15:00,141.81,141.84,141.58,141.83,4965.0,141.81,141.84,141.58,141.83,4965.0
2024-02-08 12:20:00,141.84,141.84,141.33,141.33,7549.0,141.84,141.84,141.33,141.33,7549.0
2024-02-08 12:25:00,141.33,141.5,141.26,141.3,12302.0,141.33,141.5,141.26,141.3,12302.0
2024-02-08 12:30:00,141.17,141.23,141.04,141.13,7417.0,141.17,141.23,141.04,141.13,7417.0
2024-02-08 12:35:00,141.09,141.35,141.08,141.3,12551.0,141.09,141.35,141.08,141.3,12551.0
2024-02-08 12:40:00,141.34,141.34,141.01,141.11,3755.0,141.34,141.34,141.01,141.11,3755.0
2024-02-08 12:45:00,141.05,141.05,140.75,140.75,3180.0,141.05,141.05,140.75,140.75,3180.0
2024-02-08 12:50:00,140.69,140.69,140.63,140.66,3386.0,140.69,140.69,140.63,140.66,3386.0
2024-02-08 12:55:00,140.62,140.7,140.5,140.5,2346.0,140.62,140.7,140.5,140.5,2346.0
2024-02-08 13:00:00,140.59,141.13,140.59,141.04,6526.0,140.59,141.13,140.59,141.04,6526.0
2024-02-08 13:05:00,140.94,140.95,140.85,140.87,900.0,140.94,140.95,140.85,140.87,900.0
2024-02-08 13:10:00,140.9,140.97,140.88,140.95,3400.0,140.9,140.97,140.88,140.95,3400.0
2024-02-08 13:15:00,140.89,141.0,140.86,140.94,4900.0,140.89,141.0,140.86,140.94,4900.0
2024-02-08 13:20:00,140.97,141.06,140.91,140.91,3943.0,140.97,141.06,140.91,140.91,3943.0
2024-02-08 13:25:00,140.9,141.17,140.86,141.09,4614.0,140.9,141.17,140.86,141.09,4614.0
2024-02-08 13:30:00,141.09,141.09,140.94,141.0,3222.0,141.09,141.09,140.94,141.0,3222.0
2024-02-08 13:35:00,140.96,140.99,140.63,140.69,2450.0,140.96,140.99,140.63,140.69,2450.0
2024-02-08 13:40:00,140.66,140.66,140.49,140.51,1500.0,140.66,140.66,140.49,140.51,1500.0
2024-02-08 13:45:00,140.44,140.48,140.4,140.48,2784.0,140.44,140.48,140.4,140.48,2784.0
2024-02-08 13:50:00,140.47,140.47,140.3,140.36,4002.0,140.47,140.47,140.3,140.36,4002.0
2024-02-08 13:55:00,140.37,140.44,140.27,140.44,6550.0,140.37,140.44,140.27,140.44,6550.0
2024-02-08 14:00:00,140.47,140.52,140.37,140.46,6628.0,140.47,140.52,140.37,140.46,6628.0
2024-02-08 14:05:00,140.4,140.49,140.34,140.48,3997.0,140.4,140.49,140.34,140.48,3997.0
2024-02-08 14:10:00,140.46,140.6,140.45,140.54,1784.0,140.46,140.6,140.45,140.54,1784.0
2024-02-08 14:15:00,140.5,140.57,140.48,140.55,3418.0,140.5,140.57,140.48,140.55,3418.0
2024-02-08 14:20:00,140.53,140.53,140.21,140.21,2375.0,140.53,140.53,140.21,140.21,2375.0
2024-02-08 14:25:00,140.22,140.39,140.2,140.38,4570.0,140.22,140.39,140.2,140.38,4570.0
2024-02-08 14:30:00,140.42,140.48,140.29,140.34,2878.0,140.42,140.48,140.29,140.34,2878.0
2024-02-08 14:35:00,140.33,140.6,140.31,140.6,2632.0,140.33,140.6,140.31,140.6,2632.0
2024-02-08 14:40:00,140.62,140.7,140.62,140.66,2090.0,140.62,140.7,140.62,140.66,2090.0
2024-02-08 14:45:00,140.62,140.62,140.37,140.37,3989.0,140.62,140.62,140.37,140.37,3989.0
2024-02-08 14:50:00,140.38,140.46,140.32,140.4,11691.0,140.38,140.46,140.32,140.4,11691.0
2024-02-08 14:55:00,140.37,140.37,140.24,140.32,10607.0,140.37,140.37,140.24,140.32,10607.0
2024-02-08 15:00:00,140.33,140.62,140.32,140.57,6509.0,140.33,140.62,140.32,140.57,6509.0
2024-02-08 15:05:00,140.55,140.76,140.5,140.69,5387.0,140.55,140.76,140.5,140.69,5387.0
2024-02-08 15:10:00,140.65,140.71,140.59,140.59,3350.0,140.65,140.71,140.59,140.59,3350.0
2024-02-08 15:15:00,140.59,140.64,140.53,140.56,8563.0,140.59,140.64,140.53,140.56,8563.0
2024-02-08 15:20:00,140.58,140.64,140.5,140.54,6601.0,140.58,140.64,140.5,140.54,6601.0
2024-02-08 15:25:00,140.52,140.57,140.44,140.49,8383.0,140.52,140.57,140.44,140.49,8383.0
2024-02-08 15:30:00,140.5,140.51,140.34,140.36,6683.0,140.5,140.51,140.34,140.36,6683.0
2024-02-08 15:35:00,140.36,140.36,140.26,140.34,7059.0,140.36,140.36,140.26,140.34,7059.0
2024-02-08 15:40:00,140.35,140.48,140.33,140.47,10935.0,140.35,140.48,140.33,140.47,10935.0
2024-02-08 15:45:00,140.47,140.83,140.46,140.73,11243.0,140.47,140.83,140.46,140.73,11243.0
2024-02-08 15:50:00,140.76,140.91,140.53,140.56,27082.0,140.76,140.91,140.53,140.56,27082.0
2024-02-08 15:55:00,140.56,141.0,140.56,140.88,60870.0,140.56,141.0,140.56,140.88,60870.0
2024-02-09 09:30:00,140.24,140.41,139.74,140.41,11778.0,140.24,140.41,139.74,140.41,11778.0
2024-02-09 09:35:00,140.37,140.56,140.11,140.16,3851.0,140.37,140.56,140.11,140.16,3851.0
2024-02-09 09:40:00,140.21,140.43,140.08,140.21,5104.0,140.21,140.43,140.08,140.21,5104.0
2024-02-09 09:45:00,140.1,140.1,139.58,139.77,3015.0,140.1,140.1,139.58,139.77,3015.0
2024-02-09 09:50:00,139.75,139.79,139.63,139.74,3866.0,139.75,139.79,139.63,139.74,3866.0
2024-02-09 09:55:00,139.78,140.2,139.78,140.09,5365.0,139.78,140.2,139.78,140.09,5365.0
2024-02-09 10:00:00,140.15,140.32,139.99,140.24,2468.0,140.15,140.32,139.99,140.24,2468.0
2024-02-09 10:05:00,140.26,140.38,140.09,140.36,4008.0,140.26,140.38,140.09,140.36,4008.0
2024-02-09 10:10:00,140.31,140.42,140.15,140.29,4741.0,140.31,140.42,140.15,140.29,4741.0
2024-02-09 10:15:00,140.2,140.24,139.96,140.02,4385.0,140.2,140.24,139.96,140.02,4385.0
2024-02-09 10:20:00,139.93,139.93,139.74,139.9,5355.0,139.93,139.93,139.74,139.9,5355.0
2024-02-09 10:25:00,139.85,139.88,139.71,139.71,9361.0,139.85,139.88,139.71,139.71,9361.0
2024-02-09 10:30:00,139.64,139.77,139.55,139.61,8431.0,139.64,139.77,139.55,139.61,8431.0
2024-02-09 10:35:00,139.61,139.77,139.51,139.6,9561.0,139.61,139.77,139.51,139.6,9561.0
2024-02-09 10:40:00,139.59,139.65,139.28,139.36,9706.0,139.59,139.65,139.28,139.36,9706.0
2024-02-09 10:45:00,139.31,139.44,139.27,139.28,6669.0,139.31,139.44,139.27,139.28,6669.0
2024-02-09 10:50:00,139.34,139.44,139.17,139.25,5739.0,139.34,139.44,139.17,139.25,5739.0
2024-02-09 10:55:00,139.28,139.47,139.2,139.47,5423.0,139.28,139.47,139.2,139.47,5423.0
2024-02-09 11:00:00,139.51,139.59,139.39,139.59,3843.0,139.51,139.59,139.39,139.59,3843.0
2024-02-09 11:05:00,139.58,139.85,139.58,139.8,3647.0,139.58,139.85,139.58,139.8,3647.0
2024-02-09 11:10:00,139.83,139.97,139.81,139.82,4900.0,139.83,139.97,139.81,139.82,4900.0
2024-02-09 11:15:00,139.82,140.18,139.82,140.12,5745.0,139.82,140.18,139.82,140.12,5745.0
2024-02-09 11:20:00,140.13,140.23,139.96,139.97,4723.0,140.13,140.23,139.96,139.97,4723.0
2024-02-09 11:25:00,139.97,140.11,139.88,140.11,4290.0,139.97,140.11,139.88,140.11,4290.0
2024-02-09 11:30:00,140.24,140.24,139.97,139.99,3029.0,140.24,140.24,139.97,139.99,3029.0
2024-02-09 11:35:00,140.03,140.2,140.03,140.14,2871.0,140.03,140.2,140.03,140.14,2871.0
2024-02-09 11:40:00,140.16,140.21,140.02,140.02,3967.0,140.16,140.21,140.02,140.02,3967.0
2024-02-09 11:45:00,140.0,140.17,139.99,140.17,4980.0,140.0,140.17,139.99,140.17,4980.0
2024-02-09 11:50:00,140.13,140.13,140.01,140.02,4040.0,140.13,140.13,140.01,140.02,4040.0
2024-02-09 11:55:00,140.02,140.1,140.0,140.01,2918.0,140.02,140.1,140.0,140.01,2918.0
2024-02-09 12:00:00,140.05,140.07,139.93,140.06,5985.0,140.05,140.07,139.93,140.06,5985.0
2024-02-09 12:05:00,140.04,140.31,140.04,140.27,2600.0,140.04,140.31,140.04,140.27,2600.0
2024-02-09 12:10:00,140.28,140.32,140.16,140.28,5913.0,140.28,140.32,140.16,140.28,5913.0
2024-02-09 12:15:00,140.28,140.47,140.27,140.43,1900.0,140.28,140.47,140.27,140.43,1900.0
2024-02-09 12:20:00,140.42,140.49,140.35,140.49,2783.0,140.42,140.49,140.35,140.49,2783.0
2024-02-09 12:25:00,140.48,140.48,140.4,140.46,3252.0,140.48,140.48,140.4,140.46,3252.0
2024-02-09 12:30:00,140.46,140.52,140.4,140.42,3319.0,140.46,140.52,140.4,140.42,3319.0
2024-02-09 12:35:00,140.44,140.44,140.22,140.34,4466.0,140.44,140.44,140.22,140.34,4466.0
2024-02-09 12:40:00,140.35,140.51,140.28,140.5,3471.0,140.35,140.51,140.28,140.5,3471.0
2024-02-09 12:45:00,140.49,140.51,140.29,140.3,7489.0,140.49,140.51,140.29,140.3,7489.0
2024-02-09 12:50:00,140.34,140.38,140.25,140.36,4297.0,140.34,140.38,140.25,140.36,4297.0
2024-02-09 12:55:00,140.36,140.47,140.33,140.44,3797.0,140.36,140.47,140.33,140.44,3797.0
2024-02-09 13:00:00,140.42,140.57,140.38,140.57,3200.0,140.42,140.57,140.38,140.57,3200.0
2024-02-09 13:05:00,140.59,140.68,140.52,140.56,2402.0,140.59,140.68,140.52,140.56,2402.0
2024-02-09 13:10:00,140.58,140.73,140.5,140.54,3429.0,140.58,140.73,140.5,140.54,3429.0
2024-02-09 13:15:00,140.56,140.6,140.51,140.6,3944.0,140.56,140.6,140.51,140.6,3944.0
2024-02-09 13:20:00,140.65,140.67,140.46,140.52,4430.0,140.65,140.67,140.46,140.52,4430.0
2024-02-09 13:25:00,140.52,140.52,140.23,140.26,12350.0,140.52,140.52,140.23,140.26,12350.0
2024-02-09 13:30:00,140.22,140.23,139.94,140.0,7109.0,140.22,140.23,139.94,140.0,7109.0
2024-02-09 13:35:00,139.99,139.99,139.87,139.93,5262.0,139.99,139.99,139.87,139.93,5262.0
2024-02-09 13:40:00,139.9,139.9,139.76,139.84,4371.0,139.9,139.9,139.76,139.84,4371.0
2024-02-09 13:45:00,139.86,139.89,139.74,139.89,5156.0,139.86,139.89,139.74,139.89,5156.0
2024-02-09 13:50:00,139.87,139.93,139.85,139.89,9740.0,139.87,139.93,139.85,139.89,9740.0
2024-02-09 13:55:00,139.9,140.06,139.88,140.01,4197.0,139.9,140.06,139.88,140.01,4197.0
2024-02-09 14:00:00,140.06,140.07,139.98,140.0,4215.0,140.06,140.07,139.98,140.0,4215.0
2024-02-09 14:05:00,139.99,140.03,139.97,140.03,2855.0,139.99,140.03,139.97,140.03,2855.0
2024-02-09 14:10:00,140.0,140.05,139.95,139.95,3395.0,140.0,140.05,139.95,139.95,3395.0
2024-02-09 14:15:00,139.96,140.0,139.81,139.87,16690.0,139.96,140.0,139.81,139.87,16690.0
2024-02-09 14:20:00,139.86,139.89,139.81,139.83,5371.0,139.86,139.89,139.81,139.83,5371.0
2024-02-09 14:25:00,139.83,139.88,139.8,139.8,4883.0,139.83,139.88,139.8,139.8,4883.0
2024-02-09 14:30:00,139.78,139.84,139.73,139.82,4435.0,139.78,139.84,139.73,139.82,4435.0
2024-02-09 14:35:00,139.81,139.83,139.69,139.69,6943.0,139.81,139.83,139.69,139.69,6943.0
2024-02-09 14:40:00,139.68,139.7,139.46,139.57,9723.0,139.68,139.7,139.46,139.57,9723.0
2024-02-09 14:45:00,139.56,139.63,139.49,139.52,8645.0,139.56,139.63,139.49,139.52,8645.0
2024-02-09 14:50:00,139.52,139.57,139.32,139.32,7870.0,139.52,139.57,139.32,139.32,7870.0
2024-02-09 14:55:00,139.31,139.38,139.26,139.33,12487.0,139.31,139.38,139.26,139.33,12487.0
2024-02-09 15:00:00,139.36,139.58,139.29,139.53,8744.0,139.36,139.58,139.29,139.53,8744.0
2024-02-09 15:05:00,139.53,139.82,139.45,139.73,10778.0,139.53,139.82,139.45,139.73,10778.0
2024-02-09 15:10:00,139.72,139.82,139.63,139.76,8850.0,139.72,139.82,139.63,139.76,8850.0
2024-02-09 15:15:00,139.75,139.77,139.57,139.57,6995.0,139.75,139.77,139.57,139.57,6995.0
2024-02-09 15:20:00,139.57,139.57,139.34,139.45,17045.0,139.57,139.57,139.34,139.45,17045.0
2024-02-09 15:25:00,139.47,139.67,139.44,139.66,5844.0,139.47,139.67,139.44,139.66,5844.0
2024-02-09 15:30:00,139.67,139.88,139.66,139.79,9391.0,139.67,139.88,139.66,139.79,9391.0
2024-02-09 15:35:00,139.81,139.83,139.5,139.58,9688.0,139.81,139.83,139.5,139.58,9688.0
2024-02-09 15:40:00,139.59,139.67,139.55,139.56,12145.0,139.59,139.67,139.55,139.56,12145.0
2024-02-09 15:45:00,139.55,139.73,139.49,139.56,13968.0,139.55,139.73,139.49,139.56,13968.0
2024-02-09 15:50:00,139.62,139.68,139.45,139.59,29633.0,139.62,139.68,139.45,139.59,29633.0
2024-02-09 15:55:00,139.61,139.87,139.48,139.49,135711.0,139.61,139.87,139.48,139.49,135711.0
2024-02-12 09:30:00,139.5,140.11,139.0,140.01,22842.0,139.5,140.11,139.0,140.01,22842.0
2024-02-12 09:35:00,140.13,140.66,140.12,140.51,6275.0,140.13,140.66,140.12,140.51,6275.0
2024-02-12 09:40:00,140.4,140.9,140.38,140.85,3427.0,140.4,140.9,140.38,140.85,3427.0
2024-02-12 09:45:00,140.84,140.89,140.63,140.63,5457.0,140.84,140.89,140.63,140.63,5457.0
2024-02-12 09:50:00,140.6,140.67,140.15,140.21,13908.0,140.6,140.67,140.15,140.21,13908.0
2024-02-12 09:55:00,140.2,140.23,139.89,140.03,9987.0,140.2,140.23,139.89,140.03,9987.0
2024-02-12 10:00:00,140.08,140.52,139.83,140.49,22715.0,140.08,140.52,139.83,140.49,22715.0
2024-02-12 10:05:00,140.48,140.52,140.12,140.5,4460.0,140.48,140.52,140.12,140.5,4460.0
2024-02-12 10:10:00,140.42,140.59,140.16,140.55,8247.0,140.42,140.59,140.16,140.55,8247.0
2024-02-12 10:15:00,140.59,140.63,140.42,140.56,4957.0,140.59,140.63,140.42,140.56,4957.0
2024-02-12 10:20:00,140.44,140.49,140.3,140.44,7578.0,140.44,140.49,140.3,140.44,7578.0
2024-02-12 10:25:00,140.44,140.44,139.98,140.11,3493.0,140.44,140.44,139.98,140.11,3493.0
2024-02-12 10:30:00,140.18,140.3,140.0,140.06,4017.0,140.18,140.3,140.0,140.06,4017.0
2024-02-12 10:35:00,140.02,140.22,139.73,139.85,3620.0,140.02,140.22,139.73,139.85,3620.0
2024-02-12 10:40:00,139.89,140.17,139.8,140.17,3879.0,139.89,140.17,139.8,140.17,3879.0
2024-02-12 10:45:00,140.19,140.38,140.17,140.36,5372.0,140.19,140.38,140.17,140.36,5372.0
2024-02-12 10:50:00,140.37,140.41,140.04,140.04,6764.0,140.37,140.41,140.04,140.04,6764.0
2024-02-12 10:55:00,140.14,140.18,140.03,140.12,8212.0,140.14,140.18,140.03,140.12,8212.0
2024-02-12 11:00:00,140.04,140.24,139.98,140.16,11591.0,140.04,140.24,139.98,140.16,11591.0
2024-02-12 11:05:00,140.15,140.42,140.15,140.37,5425.0,140.15,140.42,140.15,140.37,5425.0
2024-02-12 11:10:00,140.3,140.39,140.22,140.39,4517.0,140.3,140.39,140.22,140.39,4517.0
2024-02-12 11:15:00,140.45,140.79,140.45,140.75,7617.0,140.45,140.79,140.45,140.75,7617.0
2024-02-12 11:20:00,140.75,140.95,140.74,140.89,3200.0,140.75,140.95,140.74,140.89,3200.0
2024-02-12 11:25:00,140.89,141.14,140.82,141.14,6252.0,140.89,141.14,140.82,141.14,6252.0
2024-02-12 11:30:00,141.18,141.3,141.07,141.1,17588.0,141.18,141.3,141.07,141.1,17588.0
2024-02-12 11:35:00,141.12,141.14,140.99,141.06,6237.0,141.12,141.14,140.99,141.06,6237.0
2024-02-12 11:40:00,141.06,141.11,140.97,141.0,4856.0,141.06,141.11,140.97,141.0,4856.0
2024-02-12 11:45:00,141.02,141.03,140.93,140.99,3513.0,141.02,141.03,140.93,140.99,3513.0
2024-02-12 11:50:00,140.97,141.09,140.94,141.04,6616.0,140.97,141.09,140.94,141.04,6616.0
2024-02-12 11:55:00,141.04,141.04,140.92,140.94,4500.0,141.04,141.04,140.92,140.94,4500.0
2024-02-12 12:00:00,141.0,141.02,140.92,140.99,6543.0,141.0,141.02,140.92,140.99,6543.0
2024-02-12 12:05:00,141.01,141.13,140.9,140.96,8923.0,141.01,141.13,140.9,140.96,8923.0
2024-02-12 12:10:00,140.98,141.09,140.93,140.93,4203.0,140.98,141.09,140.93,140.93,4203.0
2024-02-12 12:15:00,140.94,141.0,140.94,141.0,1060.0,140.94,141.0,140.94,141.0,1060.0
2024-02-12 12:20:00,140.94,141.15,140.93,141.15,4645.0,140.94,141.15,140.93,141.15,4645.0
2024-02-12 12:25:00,141.19,141.2,141.04,141.16,1949.0,141.19,141.2,141.04,141.16,1949.0
2024-02-12 12:30:00,141.11,141.15,141.02,141.11,2106.0,141.11,141.15,141.02,141.11,2106.0
2024-02-12 12:35:00,141.08,141.08,140.98,141.05,1421.0,141.08,141.08,140.98,141.05,1421.0
2024-02-12 12:40:00,140.99,141.14,140.97,141.14,2765.0,140.99,141.14,140.97,141.14,2765.0
2024-02-12 12:45:00,141.19,141.5,141.18,141.44,7441.0,141.19,141.5,141.18,141.44,7441.0
2024-02-12 12:50:00,141.4,141.81,141.38,141.74,5373.0,141.4,141.81,141.38,141.74,5373.0
2024-02-12 12:55:00,141.72,141.79,141.58,141.79,4140.0,141.72,141.79,141.58,141.79,4140.0
2024-02-12 13:00:00,141.77,141.88,141.71,141.8,3656.0,141.77,141.88,141.71,141.8,3656.0
2024-02-12 13:05:00,141.74,141.81,141.65,141.76,3800.0,141.74,141.81,141.65,141.76,3800.0
2024-02-12 13:10:00,141.75,141.85,141.72,141.81,2646.0,141.75,141.85,141.72,141.81,2646.0
2024-02-12 13:15:00,141.75,141.83,141.75,141.81,2200.0,141.75,141.83,141.75,141.81,2200.0
2024-02-12 13:20:00,141.84,142.08,141.77,141.93,180330.0,141.84,142.08,141.77,141.93,180330.0
2024-02-12 13:25:00,141.93,142.11,141.86,142.06,4710.0,141.93,142.11,141.86,142.06,4710.0
2024-02-12 13:30:00,141.99,142.22,141.98,142.15,4837.0,141.99,142.22,141.98,142.15,4837.0
2024-02-12 13:35:00,142.11,142.36,142.07,142.25,4870.0,142.11,142.36,142.07,142.25,4870.0
2024-02-12 13:40:00,142.26,142.32,141.99,142.29,9718.0,142.26,142.32,141.99,142.29,9718.0
2024-02-12 13:45:00,142.26,142.4,142.26,142.37,5889.0,142.26,142.4,142.26,142.37,5889.0
2024-02-12 13:50:00,142.39,142.47,142.33,142.39,8214.0,142.39,142.47,142.33,142.39,8214.0
2024-02-12 13:55:00,142.44,142.44,142.26,142.31,3500.0,142.44,142.44,142.26,142.31,3500.0
2024-02-12 14:00:00,142.31,142.63,142.31,142.63,11848.0,142.31,142.63,142.31,142.63,11848.0
2024-02-12 14:05:00,142.65,142.98,142.58,142.96,29747.0,142.65,142.98,142.58,142.96,29747.0
2024-02-12 14:10:00,142.96,142.98,142.81,142.87,9475.0,142.96,142.98,142.81,142.87,9475.0
2024-02-12 14:15:00,142.89,142.89,142.58,142.62,14606.0,142.89,142.89,142.58,142.62,14606.0
2024-02-12 14:20:00,142.59,143.02,142.51,142.9,11134.0,142.59,143.02,142.51,142.9,11134.0
2024-02-12 14:25:00,142.87,142.9,142.54,142.58,13293.0,142.87,142.9,142.54,142.58,13293.0
2024-02-12 14:30:00,142.57,142.57,142.27,142.32,4827.0,142.57,142.57,142.27,142.32,4827.0
2024-02-12 14:35:00,142.31,142.49,142.3,142.39,2200.0,142.31,142.49,142.3,142.39,2200.0
2024-02-12 14:40:00,142.41,142.62,142.35,142.62,5231.0,142.41,142.62,142.35,142.62,5231.0
2024-02-12 14:45:00,142.55,142.55,142.43,142.54,2100.0,142.55,142.55,142.43,142.54,2100.0
2024-02-12 14:50:00,142.52,142.61,142.41,142.55,3975.0,142.52,142.61,142.41,142.55,3975.0
2024-02-12 14:55:00,142.51,142.59,142.43,142.53,5277.0,142.51,142.59,142.43,142.53,5277.0
2024-02-12 15:00:00,142.56,142.62,142.42,142.42,6597.0,142.56,142.62,142.42,142.42,6597.0
2024-02-12 15:05:00,142.46,142.54,142.31,142.43,5400.0,142.46,142.54,142.31,142.43,5400.0
2024-02-12 15:10:00,142.39,142.39,142.16,142.26,6900.0,142.39,142.39,142.16,142.26,6900.0
2024-02-12 15:15:00,142.25,142.3,142.15,142.27,2336.0,142.25,142.3,142.15,142.27,2336.0
2024-02-12 15:20:00,142.25,142.27,142.12,142.12,3802.0,142.25,142.27,142.12,142.12,3802.0
2024-02-12 15:25:00,142.12,142.21,142.04,142.18,8677.0,142.12,142.21,142.04,142.18,8677.0
2024-02-12 15:30:00,142.2,142.38,142.14,142.38,5730.0,142.2,142.38,142.14,142.38,5730.0
2024-02-12 15:35:00,142.36,142.55,142.34,142.53,6330.0,142.36,142.55,142.34,142.53,6330.0
2024-02-12 15:40:00,142.53,142.67,142.46,142.63,11615.0,142.53,142.67,142.46,142.63,11615.0
2024-02-12 15:45:00,142.6,142.94,142.6,142.81,20734.0,142.6,142.94,142.6,142.81,20734.0
2024-02-12 15:50:00,142.83,143.04,142.67,142.99,57678.0,142.83,143.04,142.67,142.99,57678.0
2024-02-12 15:55:00,142.99,143.14,142.75,142.87,83922.0,142.99,143.14,142.75,142.87,83922.0
2024-02-13 09:30:00,141.95,141.95,140.71,141.29,20740.0,141.95,141.95,140.71,141.29,20740.0
2024-02-13 09:35:00,141.3,141.3,140.73,140.9,8312.0,141.3,141.3,140.73,140.9,8312.0
2024-02-13 09:40:00,140.99,140.99,139.74,139.86,8044.0,140.99,140.99,139.74,139.86,8044.0
2024-02-13 09:45:00,139.78,140.17,139.71,139.75,4494.0,139.78,140.17,139.71,139.75,4494.0
2024-02-13 09:50:00,139.73,139.73,139.31,139.32,7104.0,139.73,139.73,139.31,139.32,7104.0
2024-02-13 09:55:00,139.33,139.45,139.05,139.14,8039.0,139.33,139.45,139.05,139.14,8039.0
2024-02-13 10:00:00,139.13,139.76,139.07,139.51,10691.0,139.13,139.76,139.07,139.51,10691.0
2024-02-13 10:05:00,139.39,139.43,139.17,139.28,3004.0,139.39,139.43,139.17,139.28,3004.0
2024-02-13 10:10:00,139.15,139.17,138.53,138.86,10082.0,139.15,139.17,138.53,138.86,10082.0
2024-02-13 10:15:00,138.87,138.93,138.64,138.71,10284.0,138.87,138.93,138.64,138.71,10284.0
2024-02-13 10:20:00,138.71,138.76,138.22,138.3,16514.0,138.71,138.76,138.22,138.3,16514.0
2024-02-13 10:25:00,138.31,138.82,138.29,138.75,8179.0,138.31,138.82,138.29,138.75,8179.0
2024-02-13 10:30:00,138.75,138.77,138.49,138.58,25958.0,138.75,138.77,138.49,138.58,25958.0
2024-02-13 10:35:00,138.75,139.03,138.41,138.96,18994.0,138.75,139.03,138.41,138.96,18994.0
2024-02-13 10:40:00,138.97,139.03,138.47,138.47,22745.0,138.97,139.03,138.47,138.47,22745.0
2024-02-13 10:45:00,138.56,139.03,138.29,139.03,9150.0,138.56,139.03,138.29,139.03,9150.0
2024-02-13 10:50:00,139.08,139.16,138.88,138.97,8643.0,139.08,139.16,138.88,138.97,8643.0
2024-02-13 10:55:00,138.91,138.95,138.67,138.92,15163.0,138.91,138.95,138.67,138.92,15163.0
2024-02-13 11:00:00,138.91,138.95,138.58,138.91,7321.0,138.91,138.95,138.58,138.91,7321.0
2024-02-13 11:05:00,138.86,138.89,138.65,138.83,7252.0,138.86,138.89,138.65,138.83,7252.0
2024-02-13 11:10:00,138.84,139.41,138.83,139.38,14471.0,138.84,139.41,138.83,139.38,14471.0
2024-02-13 11:15:00,139.41,139.53,139.4,139.47,5585.0,139.41,139.53,139.4,139.47,5585.0
2024-02-13 11:20:00,139.5,139.79,139.49,139.79,4400.0,139.5,139.79,139.49,139.79,4400.0
2024-02-13 11:25:00,139.79,140.05,139.63,139.68,9914.0,139.79,140.05,139.63,139.68,9914.0
2024-02-13 11:30:00,139.71,139.72,139.56,139.68,3666.0,139.71,139.72,139.56,139.68,3666.0
2024-02-13 11:35:00,139.67,140.03,139.47,140.03,4014.0,139.67,140.03,139.47,140.03,4014.0
2024-02-13 11:40:00,140.11,140.33,140.09,140.3,3728.0,140.11,140.33,140.09,140.3,3728.0
2024-02-13 11:45:00,140.21,140.32,140.08,140.08,2804.0,140.21,140.32,140.08,140.08,2804.0
2024-02-13 11:50:00,140.05,140.09,139.73,139.83,2789.0,140.05,140.09,139.73,139.83,2789.0
2024-02-13 11:55:00,139.79,139.89,139.67,139.89,3235.0,139.79,139.89,139.67,139.89,3235.0
2024-02-13 12:00:00,139.81,140.11,139.8,140.1,7397.0,139.81,140.11,139.8,140.1,7397.0
2024-02-13 12:05:00,140.12,140.25,140.11,140.21,900.0,140.12,140.25,140.11,140.21,900.0
2024-02-13 12:10:00,140.25,140.33,140.18,140.22,4043.0,140.25,140.33,140.18,140.22,4043.0
2024-02-13 12:15:00,140.24,140.4,140.21,140.23,3636.0,140.24,140.4,140.21,140.23,3636.0
2024-02-13 12:20:00,140.26,140.37,140.25,140.3,3500.0,140.26,140.37,140.25,140.3,3500.0
2024-02-13 12:25:00,140.34,140.38,140.07,140.21,4271.0,140.34,140.38,140.07,140.21,4271.0
2024-02-13 12:30:00,140.16,140.45,140.16,140.35,3806.0,140.16,140.45,140.16,140.35,3806.0
2024-02-13 12:35:00,140.37,140.47,140.24,140.47,2384.0,140.37,140.47,140.24,140.47,2384.0
2024-02-13 12:40:00,140.42,140.43,140.3,140.39,2400.0,140.42,140.43,140.3,140.39,2400.0
2024-02-13 12:45:00,140.35,140.35,140.09,140.09,2737.0,140.35,140.35,140.09,140.09,2737.0
2024-02-13 12:50:00,140.1,140.12,140.0,140.02,4933.0,140.1,140.12,140.0,140.02,4933.0
2024-02-13 12:55:00,140.01,140.08,139.89,140.08,6639.0,140.01,140.08,139.89,140.08,6639.0
2024-02-13 13:00:00,140.05,140.19,139.94,140.17,8596.0,140.05,140.19,139.94,140.17,8596.0
2024-02-13 13:05:00,140.14,140.2,140.05,140.05,12097.0,140.14,140.2,140.05,140.05,12097.0
2024-02-13 13:10:00,140.05,140.2,139.94,140.18,7799.0,140.05,140.2,139.94,140.18,7799.0
2024-02-13 13:15:00,140.17,140.19,140.06,140.14,5701.0,140.17,140.19,140.06,140.14,5701.0
2024-02-13 13:20:00,140.12,140.18,139.97,140.09,5714.0,140.12,140.18,139.97,140.09,5714.0
2024-02-13 13:25:00,140.06,140.18,140.06,140.1,4251.0,140.06,140.18,140.06,140.1,4251.0
2024-02-13 13:30:00,140.11,140.16,139.96,139.97,8010.0,140.11,140.16,139.96,139.97,8010.0
2024-02-13 13:35:00,139.96,139.97,139.69,139.76,5376.0,139.96,139.97,139.69,139.76,5376.0
2024-02-13 13:40:00,139.77,139.77,139.6,139.62,2130.0,139.77,139.77,139.6,139.62,2130.0
2024-02-13 13:45:00,139.61,139.63,139.48,139.48,3040.0,139.61,139.63,139.48,139.48,3040.0
2024-02-13 13:50:00,139.39,139.46,139.31,139.34,3568.0,139.39,139.46,139.31,139.34,3568.0
2024-02-13 13:55:00,139.33,139.33,139.19,139.31,11534.0,139.33,139.33,139.19,139.31,11534.0
2024-02-13 14:00:00,139.31,139.59,139.31,139.38,7949.0,139.31,139.59,139.31,139.38,7949.0
2024-02-13 14:05:00,139.4,139.5,139.32,139.35,3305.0,139.4,139.5,139.32,139.35,3305.0
2024-02-13 14:10:00,139.34,139.42,139.21,139.3,12233.0,139.34,139.42,139.21,139.3,12233.0
2024-02-13 14:15:00,139.3,139.37,139.23,139.34,4667.0,139.3,139.37,139.23,139.34,4667.0
2024-02-13 14:20:00,139.34,139.4,139.22,139.24,3504.0,139.34,139.4,139.22,139.24,3504.0
2024-02-13 14:25:00,139.24,139.38,139.19,139.28,15089.0,139.24,139.38,139.19,139.28,15089.0
2024-02-13 14:30:00,139.28,139.41,139.24,139.41,5276.0,139.28,139.41,139.24,139.41,5276.0
2024-02-13 14:35:00,139.43,139.44,139.33,139.42,1588.0,139.43,139.44,139.33,139.42,1588.0
2024-02-13 14:40:00,139.43,139.43,139.21,139.22,1828.0,139.43,139.43,139.21,139.22,1828.0
2024-02-13 14:45:00,139.2,139.22,138.96,138.98,5428.0,139.2,139.22,138.96,138.98,5428.0
2024-02-13 14:50:00,139.02,139.02,138.72,138.77,5101.0,139.02,139.02,138.72,138.77,5101.0
2024-02-13 14:55:00,138.68,138.92,138.64,138.84,7735.0,138.68,138.92,138.64,138.84,7735.0
2024-02-13 15:00:00,138.86,138.95,138.69,138.92,11154.0,138.86,138.95,138.69,138.92,11154.0
2024-02-13 15:05:00,138.94,139.06,138.9,139.05,3303.0,138.94,139.06,138.9,139.05,3303.0
2024-02-13 15:10:00,139.02,139.16,139.02,139.14,6106.0,139.02,139.16,139.02,139.14,6106.0
2024-02-13 15:15:00,139.14,139.27,139.09,139.12,8842.0,139.14,139.27,139.09,139.12,8842.0
2024-02-13 15:20:00,139.16,139.21,138.9,138.92,9455.0,139.16,139.21,138.9,138.92,9455.0
2024-02-13 15:25:00,138.92,139.03,138.77,138.94,8020.0,138.92,139.03,138.77,138.94,8020.0
2024-02-13 15:30:00,138.93,139.37,138.9,139.37,9426.0,138.93,139.37,138.9,139.37,9426.0
2024-02-13 15:35:00,139.39,139.43,139.12,139.18,8476.0,139.39,139.43,139.12,139.18,8476.0
2024-02-13 15:40:00,139.16,139.3,139.09,139.27,9762.0,139.16,139.3,139.09,139.27,9762.0
2024-02-13 15:45:00,139.28,139.7,139.28,139.59,14370.0,139.28,139.7,139.28,139.59,14370.0
2024-02-13 15:50:00,139.67,139.67,139.29,139.38,37173.0,139.67,139.67,139.29,139.38,37173.0
2024-02-13 15:55:00,139.45,139.9,139.44,139.86,110700.0,139.45,139.9,139.44,139.86,110700.0
2024-02-14 09:30:00,140.55,140.87,138.97,139.15,68324.0,140.55,140.87,138.97,139.15,68324.0
2024-02-14 09:35:00,139.3,139.35,138.57,138.67,7911.0,139.3,139.35,138.57,138.67,7911.0
2024-02-14 09:40:00,138.67,139.43,138.67,139.34,9766.0,138.67,139.43,138.67,139.34,9766.0
2024-02-14 09:45:00,139.2,139.23,138.61,138.71,8960.0,139.2,139.23,138.61,138.71,8960.0
2024-02-14 09:50:00,138.71,138.81,138.51,138.71,7478.0,138.71,138.81,138.51,138.71,7478.0
2024-02-14 09:55:00,138.71,139.0,138.66,139.0,6006.0,138.71,139.0,138.66,139.0,6006.0
2024-02-14 10:00:00,139.02,139.3,138.98,139.19,5883.0,139.02,139.3,138.98,139.19,5883.0
2024-02-14 10:05:00,139.14,139.27,139.06,139.22,2938.0,139.14,139.27,139.06,139.22,2938.0
2024-02-14 10:10:00,139.19,139.24,138.92,138.97,12064.0,139.19,139.24,138.92,138.97,12064.0
2024-02-14 10:15:00,138.94,139.02,138.74,138.94,2600.0,138.94,139.02,138.74,138.94,2600.0
2024-02-14 10:20:00,138.98,139.19,138.8,139.0,26394.0,138.98,139.19,138.8,139.0,26394.0
2024-02-14 10:25:00,138.94,139.22,138.94,139.05,3435.0,138.94,139.22,138.94,139.05,3435.0
2024-02-14 10:30:00,139.08,139.36,139.08,139.3,2702.0,139.08,139.36,139.08,139.3,2702.0
2024-02-14 10:35:00,139.37,139.47,139.21,139.25,6118.0,139.37,139.47,139.21,139.25,6118.0
2024-02-14 10:40:00,139.16,139.29,138.98,139.17,6057.0,139.16,139.29,138.98,139.17,6057.0
2024-02-14 10:45:00,139.15,139.15,138.61,138.65,19402.0,139.15,139.15,138.61,138.65,19402.0
2024-02-14 10:50:00,138.68,138.95,138.62,138.95,5428.0,138.68,138.95,138.62,138.95,5428.0
2024-02-14 10:55:00,138.93,139.09,138.8,138.8,2406.0,138.93,139.09,138.8,138.8,2406.0
2024-02-14 11:00:00,138.71,138.71,138.39,138.69,4009.0,138.71,138.71,138.39,138.69,4009.0
2024-02-14 11:05:00,138.74,138.8,138.57,138.7,4922.0,138.74,138.8,138.57,138.7,4922.0
2024-02-14 11:10:00,138.73,138.95,138.62,138.64,3215.0,138.73,138.95,138.62,138.64,3215.0
2024-02-14 11:15:00,138.67,139.08,138.64,139.07,18170.0,138.67,139.08,138.64,139.07,18170.0
2024-02-14 11:20:00,139.03,139.14,138.85,139.09,25377.0,139.03,139.14,138.85,139.09,25377.0
2024-02-14 11:25:00,139.12,139.4,139.12,139.4,1953.0,139.12,139.4,139.12,139.4,1953.0
2024-02-14 11:30:00,139.43,139.55,139.3,139.53,2711.0,139.43,139.55,139.3,139.53,2711.0
2024-02-14 11:35:00,139.47,139.49,139.32,139.33,2032.0,139.47,139.49,139.32,139.33,2032.0
2024-02-14 11:40:00,139.33,139.43,139.15,139.28,5300.0,139.33,139.43,139.15,139.28,5300.0
2024-02-14 11:45:00,139.22,139.39,139.18,139.37,2462.0,139.22,139.39,139.18,139.37,2462.0
2024-02-14 11:50:00,139.35,139.52,139.27,139.45,2800.0,139.35,139.52,139.27,139.45,2800.0
2024-02-14 11:55:00,139.46,139.49,139.33,139.36,7797.0,139.46,139.49,139.33,139.36,7797.0
2024-02-14 12:00:00,139.41,139.42,139.19,139.42,4900.0,139.41,139.42,139.19,139.42,4900.0
2024-02-14 12:05:00,139.52,139.58,139.35,139.51,1419.0,139.52,139.58,139.35,139.51,1419.0
2024-02-14 12:10:00,139.61,139.62,139.55,139.55,900.0,139.61,139.62,139.55,139.55,900.0
2024-02-14 12:15:00,139.55,139.75,139.53,139.73,2119.0,139.55,139.75,139.53,139.73,2119.0
2024-02-14 12:20:00,139.77,139.85,139.7,139.81,3778.0,139.77,139.85,139.7,139.81,3778.0
2024-02-14 12:25:00,139.78,139.78,139.5,139.69,6464.0,139.78,139.78,139.5,139.69,6464.0
2024-02-14 12:30:00,139.68,139.79,139.62,139.68,5183.0,139.68,139.79,139.62,139.68,5183.0
2024-02-14 12:35:00,139.63,139.63,139.51,139.52,2259.0,139.63,139.63,139.51,139.52,2259.0
2024-02-14 12:40:00,139.5,139.57,139.5,139.5,1977.0,139.5,139.57,139.5,139.5,1977.0
2024-02-14 12:45:00,139.42,139.54,139.41,139.54,3694.0,139.42,139.54,139.41,139.54,3694.0
2024-02-14 12:50:00,139.53,139.58,139.48,139.53,1673.0,139.53,139.58,139.48,139.53,1673.0
2024-02-14 12:55:00,139.62,139.63,139.51,139.51,1879.0,139.62,139.63,139.51,139.51,1879.0
2024-02-14 13:00:00,139.52,139.67,139.48,139.67,4000.0,139.52,139.67,139.48,139.67,4000.0
2024-02-14 13:05:00,139.68,139.69,139.51,139.51,3148.0,139.68,139.69,139.51,139.51,3148.0
2024-02-14 13:10:00,139.39,139.48,139.27,139.33,2343.0,139.39,139.48,139.27,139.33,2343.0
2024-02-14 13:15:00,139.38,139.48,139.38,139.44,1938.0,139.38,139.48,139.38,139.44,1938.0
2024-02-14 13:20:00,139.4,139.46,139.34,139.46,2709.0,139.4,139.46,139.34,139.46,2709.0
2024-02-14 13:25:00,139.47,139.53,139.47,139.5,1447.0,139.47,139.53,139.47,139.5,1447.0
2024-02-14 13:30:00,139.52,139.77,139.51,139.77,2415.0,139.52,139.77,139.51,139.77,2415.0
2024-02-14 13:35:00,139.77,139.83,139.66,139.81,20945.0,139.77,139.83,139.66,139.81,20945.0
2024-02-14 13:40:00,139.85,139.98,139.78,139.81,5194.0,139.85,139.98,139.78,139.81,5194.0
2024-02-14 13:45:00,139.83,140.08,139.83,140.08,2694.0,139.83,140.08,139.83,140.08,2694.0
2024-02-14 13:50:00,140.06,140.1,140.0,140.06,4650.0,140.06,140.1,140.0,140.06,4650.0
2024-02-14 13:55:00,140.08,140.22,139.97,140.22,4004.0,140.08,140.22,139.97,140.22,4004.0
2024-02-14 14:00:00,140.25,140.25,140.02,140.05,3603.0,140.25,140.25,140.02,140.05,3603.0
2024-02-14 14:05:00,140.01,140.03,139.6,139.62,8849.0,140.01,140.03,139.6,139.62,8849.0
2024-02-14 14:10:00,139.58,139.81,139.58,139.72,6481.0,139.58,139.81,139.58,139.72,6481.0
2024-02-14 14:15:00,139.74,139.82,139.65,139.71,4835.0,139.74,139.82,139.65,139.71,4835.0
2024-02-14 14:20:00,139.69,139.79,139.64,139.73,4243.0,139.69,139.79,139.64,139.73,4243.0
2024-02-14 14:25:00,139.78,139.92,139.76,139.91,4179.0,139.78,139.92,139.76,139.91,4179.0
2024-02-14 14:30:00,139.92,139.93,139.68,139.86,3966.0,139.92,139.93,139.68,139.86,3966.0
2024-02-14 14:35:00,139.81,139.9,139.76,139.76,6184.0,139.81,139.9,139.76,139.76,6184.0
2024-02-14 14:40:00,139.73,139.85,139.65,139.68,7600.0,139.73,139.85,139.65,139.68,7600.0
2024-02-14 14:45:00,139.68,139.76,139.65,139.67,3722.0,139.68,139.76,139.65,139.67,3722.0
2024-02-14 14:50:00,139.7,139.7,139.52,139.55,7229.0,139.7,139.7,139.52,139.55,7229.0
2024-02-14 14:55:00,139.54,139.59,139.43,139.54,7423.0,139.54,139.59,139.43,139.54,7423.0
2024-02-14 15:00:00,139.59,139.66,139.42,139.66,6893.0,139.59,139.66,139.42,139.66,6893.0
2024-02-14 15:05:00,139.68,139.79,139.63,139.72,7245.0,139.68,139.79,139.63,139.72,7245.0
2024-02-14 15:10:00,139.73,139.75,139.59,139.64,7610.0,139.73,139.75,139.59,139.64,7610.0
2024-02-14 15:15:00,139.67,139.88,139.64,139.86,7806.0,139.67,139.88,139.64,139.86,7806.0
2024-02-14 15:20:00,139.84,139.96,139.84,139.95,4035.0,139.84,139.96,139.84,139.95,4035.0
2024-02-14 15:25:00,139.95,140.24,139.95,140.08,10866.0,139.95,140.24,139.95,140.08,10866.0
2024-02-14 15:30:00,140.09,140.1,139.87,139.97,10008.0,140.09,140.1,139.87,139.97,10008.0
2024-02-14 15:35:00,139.97,140.09,139.97,140.08,9994.0,139.97,140.09,139.97,140.08,9994.0
2024-02-14 15:40:00,140.09,140.1,139.86,139.87,9574.0,140.09,140.1,139.86,139.87,9574.0
2024-02-14 15:45:00,139.84,140.08,139.81,140.06,12087.0,139.84,140.08,139.81,140.06,12087.0
2024-02-14 15:50:00,140.06,140.11,139.72,139.86,33064.0,140.06,140.11,139.72,139.86,33064.0
2024-02-14 15:55:00,139.88,139.98,139.74,139.88,63063.0,139.88,139.98,139.74,139.88,63063.0
2024-02-15 09:30:00,140.79,141.25,140.36,141.24,41179.0,140.79,141.25,140.36,141.24,41179.0
2024-02-15 09:35:00,141.34,142.33,140.94,142.29,47097.0,141.34,142.33,140.94,142.29,47097.0
2024-02-15 09:40:00,142.29,142.89,142.01,142.61,16851.0,142.29,142.89,142.01,142.61,16851.0
2024-02-15 09:45:00,142.61,144.15,142.6,143.24,27499.0,142.61,144.15,142.6,143.24,27499.0
2024-02-15 09:50:00,143.24,143.33,142.55,142.94,28891.0,143.24,143.33,142.55,142.94,28891.0
2024-02-15 09:55:00,143.03,143.17,142.69,142.81,8843.0,143.03,143.17,142.69,142.81,8843.0
2024-02-15 10:00:00,142.92,143.27,142.6,142.6,18383.0,142.92,143.27,142.6,142.6,18383.0
2024-02-15 10:05:00,142.43,143.05,142.35,143.02,16326.0,142.43,143.05,142.35,143.02,16326.0
2024-02-15 10:10:00,143.07,143.07,142.73,142.84,12911.0,143.07,143.07,142.73,142.84,12911.0
2024-02-15 10:15:00,142.78,142.99,142.64,142.75,20681.0,142.78,142.99,142.64,142.75,20681.0
2024-02-15 10:20:00,142.79,142.81,142.57,142.81,6867.0,142.79,142.81,142.57,142.81,6867.0
2024-02-15 10:25:00,142.84,143.16,142.8,142.8,19682.0,142.84,143.16,142.8,142.8,19682.0
2024-02-15 10:30:00,142.53,142.76,142.4,142.73,5896.0,142.53,142.76,142.4,142.73,5896.0
2024-02-15 10:35:00,142.76,143.11,142.64,142.93,7034.0,142.76,143.11,142.64,142.93,7034.0
2024-02-15 10:40:00,142.83,142.9,142.18,142.18,33081.0,142.83,142.9,142.18,142.18,33081.0
2024-02-15 10:45:00,142.18,142.36,141.97,142.16,12738.0,142.18,142.36,141.97,142.16,12738.0
2024-02-15 10:50:00,142.16,142.24,141.95,142.01,6193.0,142.16,142.24,141.95,142.01,6193.0
2024-02-15 10:55:00,141.98,142.39,141.95,142.34,5772.0,141.98,142.39,141.95,142.34,5772.0
2024-02-15 11:00:00,142.38,142.48,142.2,142.42,6907.0,142.38,142.48,142.2,142.42,6907.0
2024-02-15 11:05:00,142.41,142.41,142.05,142.09,5559.0,142.41,142.41,142.05,142.09,5559.0
2024-02-15 11:10:00,142.03,142.31,142.0,142.01,5573.0,142.03,142.31,142.0,142.01,5573.0
2024-02-15 11:15:00,142.0,142.08,141.89,141.96,22344.0,142.0,142.08,141.89,141.96,22344.0
2024-02-15 11:20:00,141.95,142.02,141.78,141.78,10625.0,141.95,142.02,141.78,141.78,10625.0
2024-02-15 11:25:00,141.83,142.2,141.66,142.05,9183.0,141.83,142.2,141.66,142.05,9183.0
2024-02-15 11:30:00,142.02,142.08,141.72,141.87,7068.0,142.02,142.08,141.72,141.87,7068.0
2024-02-15 11:35:00,141.93,142.21,141.92,142.21,9601.0,141.93,142.21,141.92,142.21,9601.0
2024-02-15 11:40:00,142.17,142.21,142.01,142.04,4101.0,142.17,142.21,142.01,142.04,4101.0
2024-02-15 11:45:00,141.99,142.18,141.88,142.17,8686.0,141.99,142.18,141.88,142.17,8686.0
2024-02-15 11:50:00,142.19,142.23,141.89,142.08,7189.0,142.19,142.23,141.89,142.08,7189.0
2024-02-15 11:55:00,142.05,142.06,141.85,142.01,5089.0,142.05,142.06,141.85,142.01,5089.0
2024-02-15 12:00:00,141.95,142.1,141.85,142.07,5605.0,141.95,142.1,141.85,142.07,5605.0
2024-02-15 12:05:00,142.04,142.36,141.91,142.25,6398.0,142.04,142.36,141.91,142.25,6398.0
2024-02-15 12:10:00,142.27,142.32,141.98,142.17,7903.0,142.27,142.32,141.98,142.17,7903.0
2024-02-15 12:15:00,142.27,142.65,142.23,142.64,6773.0,142.27,142.65,142.23,142.64,6773.0
2024-02-15 12:20:00,142.61,142.61,142.06,142.06,6180.0,142.61,142.61,142.06,142.06,6180.0
2024-02-15 12:25:00,142.09,142.39,142.03,142.22,3710.0,142.09,142.39,142.03,142.22,3710.0
2024-02-15 12:30:00,142.26,142.29,142.16,142.23,3186.0,142.26,142.29,142.16,142.23,3186.0
2024-02-15 12:35:00,142.18,142.22,141.82,141.82,2462.0,142.18,142.22,141.82,141.82,2462.0
2024-02-15 12:40:00,141.82,141.89,141.68,141.78,3436.0,141.82,141.89,141.68,141.78,3436.0
2024-02-15 12:45:00,141.78,141.9,141.53,141.53,3305.0,141.78,141.9,141.53,141.53,3305.0
2024-02-15 12:50:00,141.51,141.86,141.51,141.64,4863.0,141.51,141.86,141.51,141.64,4863.0
2024-02-15 12:55:00,141.59,141.78,141.53,141.57,5360.0,141.59,141.78,141.53,141.57,5360.0
2024-02-15 13:00:00,141.49,141.55,141.33,141.52,3884.0,141.49,141.55,141.33,141.52,3884.0
2024-02-15 13:05:00,141.56,141.84,141.56,141.67,6498.0,141.56,141.84,141.56,141.67,6498.0
2024-02-15 13:10:00,141.67,141.9,141.66,141.71,6573.0,141.67,141.9,141.66,141.71,6573.0
2024-02-15 13:15:00,141.72,141.89,141.7,141.84,4636.0,141.72,141.89,141.7,141.84,4636.0
2024-02-15 13:20:00,141.94,142.06,141.7,141.97,7816.0,141.94,142.06,141.7,141.97,7816.0
2024-02-15 13:25:00,141.88,141.9,141.68,141.88,5094.0,141.88,141.9,141.68,141.88,5094.0
2024-02-15 13:30:00,141.9,141.93,141.72,141.72,4027.0,141.9,141.93,141.72,141.72,4027.0
2024-02-15 13:35:00,141.7,141.85,141.64,141.72,5661.0,141.7,141.85,141.64,141.72,5661.0
2024-02-15 13:40:00,141.78,141.83,141.63,141.7,4360.0,141.78,141.83,141.63,141.7,4360.0
2024-02-15 13:45:00,141.74,141.81,141.66,141.67,4123.0,141.74,141.81,141.66,141.67,4123.0
2024-02-15 13:50:00,141.63,141.86,141.61,141.72,8665.0,141.63,141.86,141.61,141.72,8665.0
2024-02-15 13:55:00,141.69,141.85,141.68,141.75,4080.0,141.69,141.85,141.68,141.75,4080.0
2024-02-15 14:00:00,141.82,142.22,141.77,142.22,14771.0,141.82,142.22,141.77,142.22,14771.0
2024-02-15 14:05:00,142.22,142.24,142.0,142.19,7436.0,142.22,142.24,142.0,142.19,7436.0
2024-02-15 14:10:00,142.16,142.28,142.1,142.1,5579.0,142.16,142.28,142.1,142.1,5579.0
2024-02-15 14:15:00,142.13,142.13,142.0,142.13,5235.0,142.13,142.13,142.0,142.13,5235.0
2024-02-15 14:20:00,142.1,142.14,141.9,141.92,4359.0,142.1,142.14,141.9,141.92,4359.0
2024-02-15 14:25:00,141.9,141.93,141.82,141.87,2741.0,141.9,141.93,141.82,141.87,2741.0
2024-02-15 14:30:00,141.88,141.92,141.76,141.88,5965.0,141.88,141.92,141.76,141.88,5965.0
2024-02-15 14:35:00,141.92,141.94,141.71,141.71,6317.0,141.92,141.94,141.71,141.71,6317.0
2024-02-15 14:40:00,141.71,141.83,141.59,141.77,5515.0,141.71,141.83,141.59,141.77,5515.0
2024-02-15 14:45:00,141.8,141.88,141.77,141.82,4375.0,141.8,141.88,141.77,141.82,4375.0
2024-02-15 14:50:00,141.8,141.9,141.75,141.87,6314.0,141.8,141.9,141.75,141.87,6314.0
2024-02-15 14:55:00,141.87,141.99,141.66,141.66,5329.0,141.87,141.99,141.66,141.66,5329.0
2024-02-15 15:00:00,141.68,141.73,141.58,141.59,5902.0,141.68,141.73,141.58,141.59,5902.0
2024-02-15 15:05:00,141.57,141.63,141.47,141.5,5019.0,141.57,141.63,141.47,141.5,5019.0
2024-02-15 15:10:00,141.5,141.72,141.5,141.7,4636.0,141.5,141.72,141.5,141.7,4636.0
2024-02-15 15:15:00,141.69,141.75,141.6,141.7,5845.0,141.69,141.75,141.6,141.7,5845.0
2024-02-15 15:20:00,141.69,141.74,141.59,141.7,6314.0,141.69,141.74,141.59,141.7,6314.0
2024-02-15 15:25:00,141.71,141.78,141.66,141.72,6944.0,141.71,141.78,141.66,141.72,6944.0
2024-02-15 15:30:00,141.7,141.76,141.66,141.73,9134.0,141.7,141.76,141.66,141.73,9134.0
2024-02-15 15:35:00,141.72,141.73,141.55,141.62,10566.0,141.72,141.73,141.55,141.62,10566.0
2024-02-15 15:40:00,141.6,141.8,141.58,141.8,7294.0,141.6,141.8,141.58,141.8,7294.0
2024-02-15 15:45:00,141.79,141.84,141.63,141.69,7811.0,141.79,141.84,141.63,141.69,7811.0
2024-02-15 15:50:00,141.76,142.03,141.66,142.03,20460.0,141.76,142.03,141.66,142.03,20460.0
2024-02-15 15:55:00,142.06,142.22,142.03,142.17,53683.0,142.06,142.22,142.03,142.17,53683.0
2024-02-16 09:30:00,141.41,142.05,141.41,141.93,53589.0,141.41,142.05,141.41,141.93,53589.0
2024-02-16 09:35:00,141.89,142.32,141.64,141.74,39229.0,141.89,142.32,141.64,141.74,39229.0
2024-02-16 09:40:00,141.74,142.14,141.48,142.14,95021.0,141.74,142.14,141.48,142.14,95021.0
2024-02-16 09:45:00,142.13,142.5,142.03,142.5,114790.0,142.13,142.5,142.03,142.5,114790.0
2024-02-16 09:50:00,142.62,143.25,142.49,142.5,62582.0,142.62,143.25,142.49,142.5,62582.0
2024-02-16 09:55:00,142.38,142.75,142.37,142.52,9933.0,142.38,142.75,142.37,142.52,9933.0
2024-02-16 10:00:00,142.47,143.06,142.19,142.9,14708.0,142.47,143.06,142.19,142.9,14708.0
2024-02-16 10:05:00,142.91,143.51,142.9,143.43,43508.0,142.91,143.51,142.9,143.43,43508.0
2024-02-16 10:10:00,143.46,143.46,142.63,143.05,41515.0,143.46,143.46,142.63,143.05,41515.0
2024-02-16 10:15:00,143.11,143.35,142.7,142.95,25948.0,143.11,143.35,142.7,142.95,25948.0
2024-02-16 10:20:00,142.92,143.31,142.87,143.1,32161.0,142.92,143.31,142.87,143.1,32161.0
2024-02-16 10:25:00,143.11,143.56,143.06,143.53,31959.0,143.11,143.56,143.06,143.53,31959.0
2024-02-16 10:30:00,143.5,143.53,143.18,143.52,12717.0,143.5,143.53,143.18,143.52,12717.0
2024-02-16 10:35:00,143.53,143.71,143.19,143.27,34087.0,143.53,143.71,143.19,143.27,34087.0
2024-02-16 10:40:00,143.26,143.32,142.89,143.08,10465.0,143.26,143.32,142.89,143.08,10465.0
2024-02-16 10:45:00,143.13,143.19,142.79,142.94,12903.0,143.13,143.19,142.79,142.94,12903.0
2024-02-16 10:50:00,142.99,143.06,142.8,142.97,10800.0,142.99,143.06,142.8,142.97,10800.0
2024-02-16 10:55:00,142.94,143.22,142.83,143.16,17979.0,142.94,143.22,142.83,143.16,17979.0
2024-02-16 11:00:00,143.16,143.21,142.94,143.11,10602.0,143.16,143.21,142.94,143.11,10602.0
2024-02-16 11:05:00,143.15,143.46,143.1,143.46,12518.0,143.15,143.46,143.1,143.46,12518.0
2024-02-16 11:10:00,143.53,143.59,143.08,143.08,18055.0,143.53,143.59,143.08,143.08,18055.0
2024-02-16 11:15:00,143.08,143.54,143.0,143.5,12526.0,143.08,143.54,143.0,143.5,12526.0
2024-02-16 11:20:00,143.53,143.8,143.4,143.78,11478.0,143.53,143.8,143.4,143.78,11478.0
2024-02-16 11:25:00,143.72,143.81,143.6,143.63,5300.0,143.72,143.81,143.6,143.63,5300.0
2024-02-16 11:30:00,143.73,143.84,143.49,143.59,8680.0,143.73,143.84,143.49,143.59,8680.0
2024-02-16 11:35:00,143.53,143.8,143.52,143.8,10107.0,143.53,143.8,143.52,143.8,10107.0
2024-02-16 11:40:00,143.78,143.98,143.73,143.88,72231.0,143.78,143.98,143.73,143.88,72231.0
2024-02-16 11:45:00,143.84,144.22,143.77,144.18,52714.0,143.84,144.22,143.77,144.18,52714.0
2024-02-16 11:50:00,144.16,144.5,144.05,144.42,17917.0,144.16,144.5,144.05,144.42,17917.0
2024-02-16 11:55:00,144.23,144.27,143.96,144.13,12408.0,144.23,144.27,143.96,144.13,12408.0
2024-02-16 12:00:00,144.1,144.26,144.06,144.06,6200.0,144.1,144.26,144.06,144.06,6200.0
2024-02-16 12:05:00,144.06,144.24,143.99,144.13,13381.0,144.06,144.24,143.99,144.13,13381.0
2024-02-16 12:10:00,144.18,144.39,144.1,144.25,6986.0,144.18,144.39,144.1,144.25,6986.0
2024-02-16 12:15:00,144.22,144.4,144.05,144.37,40465.0,144.22,144.4,144.05,144.37,40465.0
2024-02-16 12:20:00,144.39,144.44,144.06,144.11,11639.0,144.39,144.44,144.06,144.11,11639.0
2024-02-16 12:25:00,144.1,144.17,144.06,144.17,10496.0,144.1,144.17,144.06,144.17,10496.0
2024-02-16 12:30:00,144.17,144.33,144.14,144.33,7578.0,144.17,144.33,144.14,144.33,7578.0
2024-02-16 12:35:00,144.3,144.42,144.11,144.42,7438.0,144.3,144.42,144.11,144.42,7438.0
2024-02-16 12:40:00,144.43,144.43,144.21,144.41,10752.0,144.43,144.43,144.21,144.41,10752.0
2024-02-16 12:45:00,144.44,144.59,144.44,144.57,11130.0,144.44,144.59,144.44,144.57,11130.0
2024-02-16 12:50:00,144.53,144.53,144.23,144.38,7903.0,144.53,144.53,144.23,144.38,7903.0
2024-02-16 12:55:00,144.44,144.53,144.25,144.37,9590.0,144.44,144.53,144.25,144.37,9590.0
2024-02-16 13:00:00,144.33,144.52,144.22,144.31,8371.0,144.33,144.52,144.22,144.31,8371.0
2024-02-16 13:05:00,144.33,144.58,144.28,144.58,8893.0,144.33,144.58,144.28,144.58,8893.0
2024-02-16 13:10:00,144.58,144.66,144.43,144.62,7917.0,144.58,144.66,144.43,144.62,7917.0
2024-02-16 13:15:00,144.64,144.87,144.63,144.78,13765.0,144.64,144.87,144.63,144.78,13765.0
2024-02-16 13:20:00,144.74,145.15,144.7,145.12,15300.0,144.74,145.15,144.7,145.12,15300.0
2024-02-16 13:25:00,145.14,145.27,145.08,145.19,26639.0,145.14,145.27,145.08,145.19,26639.0
2024-02-16 13:30:00,145.17,145.25,145.09,145.13,22720.0,145.17,145.25,145.09,145.13,22720.0
2024-02-16 13:35:00,145.16,145.16,144.8,144.97,13949.0,145.16,145.16,144.8,144.97,13949.0
2024-02-16 13:40:00,144.98,145.06,144.89,144.97,5565.0,144.98,145.06,144.89,144.97,5565.0
2024-02-16 13:45:00,144.97,145.28,144.97,145.15,11980.0,144.97,145.28,144.97,145.15,11980.0
2024-02-16 13:50:00,145.13,145.28,145.12,145.2,11428.0,145.13,145.28,145.12,145.2,11428.0
2024-02-16 13:55:00,145.21,145.46,145.13,145.14,17417.0,145.21,145.46,145.13,145.14,17417.0
2024-02-16 14:00:00,145.11,145.24,145.07,145.24,7424.0,145.11,145.24,145.07,145.24,7424.0
2024-02-16 14:05:00,145.26,145.4,145.06,145.15,20067.0,145.26,145.4,145.06,145.15,20067.0
2024-02-16 14:10:00,145.19,145.2,144.85,144.92,10458.0,145.19,145.2,144.85,144.92,10458.0
2024-02-16 14:15:00,144.84,145.09,144.71,144.82,9025.0,144.84,145.09,144.71,144.82,9025.0
2024-02-16 14:20:00,144.79,144.86,144.66,144.8,6730.0,144.79,144.86,144.66,144.8,6730.0
2024-02-16 14:25:00,144.81,144.97,144.81,144.82,6514.0,144.81,144.97,144.81,144.82,6514.0
2024-02-16 14:30:00,144.82,144.92,144.61,144.69,7259.0,144.82,144.92,144.61,144.69,7259.0
2024-02-16 14:35:00,144.68,144.69,144.41,144.53,13500.0,144.68,144.69,144.41,144.53,13500.0
2024-02-16 14:40:00,144.53,144.69,144.49,144.5,9526.0,144.53,144.69,144.49,144.5,9526.0
2024-02-16 14:45:00,144.54,144.55,143.79,143.82,12280.0,144.54,144.55,143.79,143.82,12280.0
2024-02-16 14:50:00,143.68,143.76,143.43,143.53,26101.0,143.68,143.76,143.43,143.53,26101.0
2024-02-16 14:55:00,143.6,143.71,143.34,143.48,17820.0,143.6,143.71,143.34,143.48,17820.0
2024-02-16 15:00:00,143.49,143.49,143.16,143.22,11818.0,143.49,143.49,143.16,143.22,11818.0
2024-02-16 15:05:00,143.22,143.5,143.18,143.49,10954.0,143.22,143.5,143.18,143.49,10954.0
2024-02-16 15:10:00,143.54,143.54,143.22,143.38,10344.0,143.54,143.54,143.22,143.38,10344.0
2024-02-16 15:15:00,143.32,143.52,143.29,143.42,10405.0,143.32,143.52,143.29,143.42,10405.0
2024-02-16 15:20:00,143.42,143.57,143.29,143.4,17855.0,143.42,143.57,143.29,143.4,17855.0
2024-02-16 15:25:00,143.41,143.55,143.39,143.5,16789.0,143.41,143.55,143.39,143.5,16789.0
2024-02-16 15:30:00,143.51,143.68,143.51,143.65,36061.0,143.51,143.68,143.51,143.65,36061.0
2024-02-16 15:35:00,143.63,143.68,143.49,143.58,25092.0,143.63,143.68,143.49,143.58,25092.0
2024-02-16 15:40:00,143.6,143.64,143.33,143.39,19775.0,143.6,143.64,143.33,143.39,19775.0
2024-02-16 15:45:00,143.38,143.49,143.34,143.36,24788.0,143.38,143.49,143.34,143.36,24788.0
2024-02-16 15:50:00,143.37,143.6,143.26,143.59,54847.0,143.37,143.6,143.26,143.59,54847.0
2024-02-16 15:55:00,143.57,143.6,143.36,143.39,111950.0,143.57,143.6,143.36,143.39,111950.0
2024-02-20 09:30:00,144.62,145.87,144.3,145.48,49174.0,144.62,145.87,144.3,145.48,49174.0
2024-02-20 09:35:00,145.56,145.9,145.25,145.52,12260.0,145.56,145.9,145.25,145.52,12260.0
2024-02-20 09:40:00,145.5,145.65,144.73,144.8,11085.0,145.5,145.65,144.73,144.8,11085.0
2024-02-20 09:45:00,144.75,144.85,144.56,144.78,11347.0,144.75,144.85,144.56,144.78,11347.0
2024-02-20 09:50:00,144.81,145.75,144.81,145.63,18667.0,144.81,145.75,144.81,145.63,18667.0
2024-02-20 09:55:00,145.52,145.55,145.15,145.5,13286.0,145.52,145.55,145.15,145.5,13286.0
2024-02-20 10:00:00,145.5,145.74,145.37,145.61,12346.0,145.5,145.74,145.37,145.61,12346.0
2024-02-20 10:05:00,145.57,145.57,145.25,145.47,7158.0,145.57,145.57,145.25,145.47,7158.0
2024-02-20 10:10:00,145.5,145.81,145.29,145.29,10620.0,145.5,145.81,145.29,145.29,10620.0
2024-02-20 10:15:00,145.27,146.29,145.21,146.17,14628.0,145.27,146.29,145.21,146.17,14628.0
2024-02-20 10:20:00,146.11,146.31,145.93,146.0,10731.0,146.11,146.31,145.93,146.0,10731.0
2024-02-20 10:25:00,145.8,146.23,145.6,146.09,9756.0,145.8,146.23,145.6,146.09,9756.0
2024-02-20 10:30:00,146.14,146.23,145.59,145.64,13329.0,146.14,146.23,145.59,145.64,13329.0
2024-02-20 10:35:00,145.61,145.64,145.02,145.26,9731.0,145.61,145.64,145.02,145.26,9731.0
2024-02-20 10:40:00,145.27,145.33,144.9,144.94,8074.0,145.27,145.33,144.9,144.94,8074.0
2024-02-20 10:45:00,144.93,145.25,144.92,145.0,8144.0,144.93,145.25,144.92,145.0,8144.0
2024-02-20 10:50:00,145.04,145.42,144.89,145.25,7367.0,145.04,145.42,144.89,145.25,7367.0
2024-02-20 10:55:00,145.26,145.29,145.1,145.26,6255.0,145.26,145.29,145.1,145.26,6255.0
2024-02-20 11:00:00,145.25,145.26,145.09,145.16,4406.0,145.25,145.26,145.09,145.16,4406.0
2024-02-20 11:05:00,145.23,145.46,145.15,145.34,8320.0,145.23,145.46,145.15,145.34,8320.0
2024-02-20 11:10:00,145.36,145.51,145.25,145.45,5023.0,145.36,145.51,145.25,145.45,5023.0
2024-02-20 11:15:00,145.39,145.53,145.35,145.44,6706.0,145.39,145.53,145.35,145.44,6706.0
2024-02-20 11:20:00,145.45,145.55,145.31,145.54,3530.0,145.45,145.55,145.31,145.54,3530.0
2024-02-20 11:25:00,145.55,145.63,145.33,145.47,8523.0,145.55,145.63,145.33,145.47,8523.0
2024-02-20 11:30:00,145.47,145.69,145.4,145.4,44958.0,145.47,145.69,145.4,145.4,44958.0
2024-02-20 11:35:00,145.4,145.4,145.09,145.09,4537.0,145.4,145.4,145.09,145.09,4537.0
2024-02-20 11:40:00,145.12,145.22,144.9,145.11,13339.0,145.12,145.22,144.9,145.11,13339.0
2024-02-20 11:45:00,145.06,145.37,145.04,145.37,12374.0,145.06,145.37,145.04,145.37,12374.0
2024-02-20 11:50:00,145.37,145.42,145.2,145.42,5534.0,145.37,145.42,145.2,145.42,5534.0
2024-02-20 11:55:00,145.36,145.67,145.32,145.59,4662.0,145.36,145.67,145.32,145.59,4662.0
2024-02-20 12:00:00,145.61,145.64,145.18,145.21,8409.0,145.61,145.64,145.18,145.21,8409.0
2024-02-20 12:05:00,145.21,145.57,145.21,145.36,7613.0,145.21,145.57,145.21,145.36,7613.0
2024-02-20 12:10:00,145.38,145.62,145.32,145.62,5356.0,145.38,145.62,145.32,145.62,5356.0
2024-02-20 12:15:00,145.63,145.69,145.39,145.46,4512.0,145.63,145.69,145.39,145.46,4512.0
2024-02-20 12:20:00,145.46,145.65,145.42,145.49,10384.0,145.46,145.65,145.42,145.49,10384.0
2024-02-20 12:25:00,145.48,145.75,145.47,145.75,8517.0,145.48,145.75,145.47,145.75,8517.0
2024-02-20 12:30:00,145.71,145.71,145.39,145.39,7508.0,145.71,145.71,145.39,145.39,7508.0
2024-02-20 12:35:00,145.38,145.6,145.34,145.58,8392.0,145.38,145.6,145.34,145.58,8392.0
2024-02-20 12:40:00,145.55,145.72,145.55,145.69,4921.0,145.55,145.72,145.55,145.69,4921.0
2024-02-20 12:45:00,145.71,145.76,145.63,145.66,7742.0,145.71,145.76,145.63,145.66,7742.0
2024-02-20 12:50:00,145.66,145.92,145.63,145.92,7481.0,145.66,145.92,145.63,145.92,7481.0
2024-02-20 12:55:00,145.88,145.94,145.74,145.75,17613.0,145.88,145.94,145.74,145.75,17613.0
2024-02-20 13:00:00,145.73,145.87,145.65,145.67,5459.0,145.73,145.87,145.65,145.67,5459.0
2024-02-20 13:05:00,145.67,145.8,145.63,145.74,31221.0,145.67,145.8,145.63,145.74,31221.0
2024-02-20 13:10:00,145.74,145.77,145.6,145.77,3500.0,145.74,145.77,145.6,145.77,3500.0
2024-02-20 13:15:00,145.79,145.83,145.64,145.8,5625.0,145.79,145.83,145.64,145.8,5625.0
2024-02-20 13:20:00,145.79,146.06,145.76,146.06,5517.0,145.79,146.06,145.76,146.06,5517.0
2024-02-20 13:25:00,146.02,146.02,145.74,145.83,2631.0,146.02,146.02,145.74,145.83,2631.0
2024-02-20 13:30:00,145.84,145.84,145.62,145.63,7711.0,145.84,145.84,145.62,145.63,7711.0
2024-02-20 13:35:00,145.68,145.75,145.34,145.42,11365.0,145.68,145.75,145.34,145.42,11365.0
2024-02-20 13:40:00,145.38,145.72,145.38,145.58,5273.0,145.38,145.72,145.38,145.58,5273.0
2024-02-20 13:45:00,145.58,145.84,145.54,145.84,6464.0,145.58,145.84,145.54,145.84,6464.0
2024-02-20 13:50:00,145.8,146.0,145.73,145.75,6262.0,145.8,146.0,145.73,145.75,6262.0
2024-02-20 13:55:00,145.76,145.8,145.65,145.76,3405.0,145.76,145.8,145.65,145.76,3405.0
2024-02-20 14:00:00,145.73,145.8,145.68,145.7,3736.0,145.73,145.8,145.68,145.7,3736.0
2024-02-20 14:05:00,145.68,145.91,145.64,145.88,8005.0,145.68,145.91,145.64,145.88,8005.0
2024-02-20 14:10:00,145.91,145.94,145.71,145.75,8964.0,145.91,145.94,145.71,145.75,8964.0
2024-02-20 14:15:00,145.72,145.78,145.54,145.76,11343.0,145.72,145.78,145.54,145.76,11343.0
2024-02-20 14:20:00,145.79,145.8,145.58,145.8,4392.0,145.79,145.8,145.58,145.8,4392.0
2024-02-20 14:25:00,145.78,146.15,145.77,146.07,12665.0,145.78,146.15,145.77,146.07,12665.0
2024-02-20 14:30:00,146.09,146.09,145.92,146.07,10287.0,146.09,146.09,145.92,146.07,10287.0
2024-02-20 14:35:00,146.05,146.09,145.95,146.07,4553.0,146.05,146.09,145.95,146.07,4553.0
2024-02-20 14:40:00,146.08,146.12,145.95,146.05,10418.0,146.08,146.12,145.95,146.05,10418.0
2024-02-20 14:45:00,146.04,146.3,146.04,146.28,6676.0,146.04,146.3,146.04,146.28,6676.0
2024-02-20 14:50:00,146.35,146.4,146.28,146.32,6956.0,146.35,146.4,146.28,146.32,6956.0
2024-02-20 14:55:00,146.34,146.41,146.32,146.38,7832.0,146.34,146.41,146.32,146.38,7832.0
2024-02-20 15:00:00,146.39,146.4,145.96,146.03,9006.0,146.39,146.4,145.96,146.03,9006.0
2024-02-20 15:05:00,146.02,146.02,145.72,145.73,13802.0,146.02,146.02,145.72,145.73,13802.0
2024-02-20 15:10:00,145.73,146.06,145.71,145.87,16598.0,145.73,146.06,145.71,145.87,16598.0
2024-02-20 15:15:00,145.86,146.2,145.86,146.2,9106.0,145.86,146.2,145.86,146.2,9106.0
2024-02-20 15:20:00,146.24,146.28,146.07,146.25,9339.0,146.24,146.28,146.07,146.25,9339.0
2024-02-20 15:25:00,146.28,146.39,146.28,146.37,6865.0,146.28,146.39,146.28,146.37,6865.0
2024-02-20 15:30:00,146.42,146.47,146.05,146.16,16521.0,146.42,146.47,146.05,146.16,16521.0
2024-02-20 15:35:00,146.15,146.34,146.04,146.31,13861.0,146.15,146.34,146.04,146.31,13861.0
2024-02-20 15:40:00,146.29,146.38,146.27,146.3,16078.0,146.29,146.38,146.27,146.3,16078.0
2024-02-20 15:45:00,146.31,146.37,146.12,146.37,17254.0,146.31,146.37,146.12,146.37,17254.0
2024-02-20 15:50:00,146.32,146.37,145.68,145.8,57997.0,146.32,146.37,145.68,145.8,57997.0
2024-02-20 15:55:00,145.79,146.38,145.76,146.31,136486.0,145.79,146.38,145.76,146.31,136486.0
2024-02-21 09:30:00,146.06,146.33,145.61,145.64,20222.0,146.06,146.33,145.61,145.64,20222.0
2024-02-21 09:35:00,145.51,145.99,145.34,145.83,11187.0,145.51,145.99,145.34,145.83,11187.0
2024-02-21 09:40:00,145.65,146.24,145.64,146.24,2302.0,145.65,146.24,145.64,146.24,2302.0
2024-02-21 09:45:00,146.31,146.35,145.78,146.12,10020.0,146.31,146.35,145.78,146.12,10020.0
2024-02-21 09:50:00,146.09,146.35,146.0,146.19,2000.0,146.09,146.35,146.0,146.19,2000.0
2024-02-21 09:55:00,146.03,146.17,145.83,146.15,6508.0,146.03,146.17,145.83,146.15,6508.0
2024-02-21 10:00:00,146.06,146.23,145.82,146.23,14062.0,146.06,146.23,145.82,146.23,14062.0
2024-02-21 10:05:00,146.28,146.35,145.94,146.15,9087.0,146.28,146.35,145.94,146.15,9087.0
2024-02-21 10:10:00,146.15,146.28,146.01,146.02,5184.0,146.15,146.28,146.01,146.02,5184.0
2024-02-21 10:15:00,145.99,146.32,145.9,146.26,7778.0,145.99,146.32,145.9,146.26,7778.0
2024-02-21 10:20:00,146.2,146.3,146.01,146.01,7335.0,146.2,146.3,146.01,146.01,7335.0
2024-02-21 10:25:00,145.93,146.18,145.86,145.94,4981.0,145.93,146.18,145.86,145.94,4981.0
2024-02-21 10:30:00,145.92,146.0,145.48,145.55,6406.0,145.92,146.0,145.48,145.55,6406.0
2024-02-21 10:35:00,145.53,145.66,145.29,145.37,81399.0,145.53,145.66,145.29,145.37,81399.0
2024-02-21 10:40:00,145.41,145.55,145.33,145.41,19570.0,145.41,145.55,145.33,145.41,19570.0
2024-02-21 10:45:00,145.38,145.75,145.37,145.75,6450.0,145.38,145.75,145.37,145.75,6450.0
2024-02-21 10:50:00,145.8,146.06,145.7,145.71,16939.0,145.8,146.06,145.7,145.71,16939.0
2024-02-21 10:55:00,145.7,145.96,145.52,145.55,14587.0,145.7,145.96,145.52,145.55,14587.0
2024-02-21 11:00:00,145.57,146.05,145.51,145.66,18460.0,145.57,146.05,145.51,145.66,18460.0
2024-02-21 11:05:00,145.71,146.13,145.65,146.05,9604.0,145.71,146.13,145.65,146.05,9604.0
2024-02-21 11:10:00,146.1,146.3,146.05,146.24,5199.0,146.1,146.3,146.05,146.24,5199.0
2024-02-21 11:15:00,146.24,146.24,146.01,146.09,5500.0,146.24,146.24,146.01,146.09,5500.0
2024-02-21 11:20:00,146.15,146.33,146.06,146.13,11131.0,146.15,146.33,146.06,146.13,11131.0
2024-02-21 11:25:00,146.14,146.18,145.9,146.14,6152.0,146.14,146.18,145.9,146.14,6152.0
2024-02-21 11:30:00,146.01,146.15,145.99,146.02,4400.0,146.01,146.15,145.99,146.02,4400.0
2024-02-21 11:35:00,145.99,146.11,145.71,145.86,5768.0,145.99,146.11,145.71,145.86,5768.0
2024-02-21 11:40:00,145.92,146.15,145.91,146.15,6428.0,145.92,146.15,145.91,146.15,6428.0
2024-02-21 11:45:00,146.07,146.33,145.99,146.15,3970.0,146.07,146.33,145.99,146.15,3970.0
2024-02-21 11:50:00,146.19,146.31,146.14,146.23,3100.0,146.19,146.31,146.14,146.23,3100.0
2024-02-21 11:55:00,146.29,146.39,146.2,146.29,5772.0,146.29,146.39,146.2,146.29,5772.0
2024-02-21 12:00:00,146.28,146.3,146.1,146.23,4721.0,146.28,146.3,146.1,146.23,4721.0
2024-02-21 12:05:00,146.26,146.26,146.03,146.04,3910.0,146.26,146.26,146.03,146.04,3910.0
2024-02-21 12:10:00,146.04,146.04,145.87,145.98,9219.0,146.04,146.04,145.87,145.98,9219.0
2024-02-21 12:15:00,145.94,146.09,145.89,146.0,4476.0,145.94,146.09,145.89,146.0,4476.0
2024-02-21 12:20:00,146.05,146.2,146.05,146.17,3505.0,146.05,146.2,146.05,146.17,3505.0
2024-02-21 12:25:00,146.17,146.17,145.99,146.15,4690.0,146.17,146.17,145.99,146.15,4690.0
2024-02-21 12:30:00,146.11,146.15,145.95,145.97,1100.0,146.11,146.15,145.95,145.97,1100.0
2024-02-21 12:35:00,145.92,146.1,145.92,146.05,4080.0,145.92,146.1,145.92,146.05,4080.0
2024-02-21 12:40:00,146.05,146.1,145.92,145.92,2200.0,146.05,146.1,145.92,145.92,2200.0
2024-02-21 12:45:00,146.0,146.25,146.0,146.15,40889.0,146.0,146.25,146.0,146.15,40889.0
2024-02-21 12:50:00,146.17,146.21,146.03,146.21,2746.0,146.17,146.21,146.03,146.21,2746.0
2024-02-21 12:55:00,146.15,146.19,146.04,146.15,2567.0,146.15,146.19,146.04,146.15,2567.0
2024-02-21 13:00:00,146.14,146.18,145.81,145.96,5009.0,146.14,146.18,145.81,145.96,5009.0
2024-02-21 13:05:00,145.92,146.12,145.85,145.99,14274.0,145.92,146.12,145.85,145.99,14274.0
2024-02-21 13:10:00,146.01,146.3,146.01,146.3,4257.0,146.01,146.3,146.01,146.3,4257.0
2024-02-21 13:15:00,146.28,146.37,146.23,146.32,3698.0,146.28,146.37,146.23,146.32,3698.0
2024-02-21 13:20:00,146.33,146.46,146.21,146.41,4111.0,146.33,146.46,146.21,146.41,4111.0
2024-02-21 13:25:00,146.43,146.45,146.36,146.42,5811.0,146.43,146.45,146.36,146.42,5811.0
2024-02-21 13:30:00,146.48,146.5,146.28,146.28,7933.0,146.48,146.5,146.28,146.28,7933.0
2024-02-21 13:35:00,146.21,146.29,146.16,146.23,4401.0,146.21,146.29,146.16,146.23,4401.0
2024-02-21 13:40:00,146.23,146.32,146.18,146.25,4445.0,146.23,146.32,146.18,146.25,4445.0
2024-02-21 13:45:00,146.29,146.35,146.23,146.35,5367.0,146.29,146.35,146.23,146.35,5367.0
2024-02-21 13:50:00,146.33,146.33,146.12,146.13,2225.0,146.33,146.33,146.12,146.13,2225.0
2024-02-21 13:55:00,146.14,146.19,146.01,146.03,4410.0,146.14,146.19,146.01,146.03,4410.0
2024-02-21 14:00:00,145.95,146.2,145.84,146.13,5237.0,145.95,146.2,145.84,146.13,5237.0
2024-02-21 14:05:00,146.15,146.19,146.0,146.07,3273.0,146.15,146.19,146.0,146.07,3273.0
2024-02-21 14:10:00,146.04,146.04,145.75,145.77,4364.0,146.04,146.04,145.75,145.77,4364.0
2024-02-21 14:15:00,145.77,145.94,145.68,145.78,4971.0,145.77,145.94,145.68,145.78,4971.0
2024-02-21 14:20:00,145.78,145.78,145.53,145.63,2300.0,145.78,145.78,145.53,145.63,2300.0
2024-02-21 14:25:00,145.62,145.73,145.52,145.73,5939.0,145.62,145.73,145.52,145.73,5939.0
2024-02-21 14:30:00,145.72,145.79,145.67,145.69,5058.0,145.72,145.79,145.67,145.69,5058.0
2024-02-21 14:35:00,145.67,145.74,145.48,145.48,6081.0,145.67,145.74,145.48,145.48,6081.0
2024-02-21 14:40:00,145.53,145.58,145.41,145.42,4812.0,145.53,145.58,145.41,145.42,4812.0
2024-02-21 14:45:00,145.47,145.61,145.38,145.57,8150.0,145.47,145.61,145.38,145.57,8150.0
2024-02-21 14:50:00,145.59,145.59,145.35,145.36,4608.0,145.59,145.59,145.35,145.36,4608.0
2024-02-21 14:55:00,145.4,145.47,145.37,145.44,2647.0,145.4,145.47,145.37,145.44,2647.0
2024-02-21 15:00:00,145.42,145.42,145.21,145.29,5186.0,145.42,145.42,145.21,145.29,5186.0
2024-02-21 15:05:00,145.31,145.31,145.16,145.2,4652.0,145.31,145.31,145.16,145.2,4652.0
2024-02-21 15:10:00,145.19,145.24,145.1,145.22,3234.0,145.19,145.24,145.1,145.22,3234.0
2024-02-21 15:15:00,145.19,145.28,145.07,145.2,6107.0,145.19,145.28,145.07,145.2,6107.0
2024-02-21 15:20:00,145.14,145.14,145.02,145.12,4566.0,145.14,145.14,145.02,145.12,4566.0
2024-02-21 15:25:00,145.12,145.24,145.09,145.13,16192.0,145.12,145.24,145.09,145.13,16192.0
2024-02-21 15:30:00,145.14,145.36,145.14,145.28,12357.0,145.14,145.36,145.14,145.28,12357.0
2024-02-21 15:35:00,145.32,145.57,145.32,145.45,9255.0,145.32,145.57,145.32,145.45,9255.0
2024-02-21 15:40:00,145.59,145.69,145.52,145.6,7300.0,145.59,145.69,145.52,145.6,7300.0
2024-02-21 15:45:00,145.63,145.67,145.4,145.46,14874.0,145.63,145.67,145.4,145.46,14874.0
2024-02-21 15:50:00,145.46,146.02,145.42,145.84,42321.0,145.46,146.02,145.42,145.84,42321.0
2024-02-21 15:55:00,145.84,145.84,145.39,145.43,203164.0,145.84,145.84,145.39,145.43,203164.0
2024-02-22 09:30:00,144.43,144.43,143.61,143.92,16738.0,144.43,144.43,143.61,143.92,16738.0
2024-02-22 09:35:00,143.7,144.19,143.4,143.89,10656.0,143.7,144.19,143.4,143.89,10656.0
2024-02-22 09:40:00,143.88,144.47,143.88,144.34,2982.0,143.88,144.47,143.88,144.34,2982.0
2024-02-22 09:45:00,144.62,144.88,144.49,144.88,9317.0,144.62,144.88,144.49,144.88,9317.0
2024-02-22 09:50:00,144.83,144.9,144.44,144.73,8778.0,144.83,144.9,144.44,144.73,8778.0
2024-02-22 09:55:00,144.68,144.88,144.62,144.88,17366.0,144.68,144.88,144.62,144.88,17366.0
2024-02-22 10:00:00,144.88,144.92,144.57,144.8,6907.0,144.88,144.92,144.57,144.8,6907.0
2024-02-22 10:05:00,144.77,144.77,144.18,144.18,9749.0,144.77,144.77,144.18,144.18,9749.0
2024-02-22 10:10:00,144.31,144.52,144.16,144.17,19796.0,144.31,144.52,144.16,144.17,19796.0
2024-02-22 10:15:00,144.12,144.38,144.0,144.22,14349.0,144.12,144.38,144.0,144.22,14349.0
2024-02-22 10:20:00,144.15,144.49,144.15,144.34,5931.0,144.15,144.49,144.15,144.34,5931.0
2024-02-22 10:25:00,144.46,144.68,144.29,144.68,6020.0,144.46,144.68,144.29,144.68,6020.0
2024-02-22 10:30:00,144.63,144.86,144.56,144.85,5955.0,144.63,144.86,144.56,144.85,5955.0
2024-02-22 10:35:00,144.84,144.89,144.65,144.67,6511.0,144.84,144.89,144.65,144.67,6511.0
2024-02-22 10:40:00,144.64,144.78,144.64,144.75,6164.0,144.64,144.78,144.64,144.75,6164.0
2024-02-22 10:45:00,144.8,144.8,144.56,144.7,16649.0,144.8,144.8,144.56,144.7,16649.0
2024-02-22 10:50:00,144.66,144.83,144.6,144.83,7533.0,144.66,144.83,144.6,144.83,7533.0
2024-02-22 10:55:00,144.77,145.14,144.77,145.09,6692.0,144.77,145.14,144.77,145.09,6692.0
2024-02-22 11:00:00,145.03,145.04,144.68,144.68,4922.0,145.03,145.04,144.68,144.68,4922.0
2024-02-22 11:05:00,144.68,144.88,144.67,144.76,9649.0,144.68,144.88,144.67,144.76,9649.0
2024-02-22 11:10:00,144.78,144.99,144.77,144.91,4539.0,144.78,144.99,144.77,144.91,4539.0
2024-02-22 11:15:00,144.96,145.03,144.91,144.94,2300.0,144.96,145.03,144.91,144.94,2300.0
2024-02-22 11:20:00,144.9,144.97,144.84,144.92,12032.0,144.9,144.97,144.84,144.92,12032.0
2024-02-22 11:25:00,144.97,145.14,144.95,145.1,3141.0,144.97,145.14,144.95,145.1,3141.0
2024-02-22 11:30:00,145.18,145.3,145.13,145.21,4758.0,145.18,145.3,145.13,145.21,4758.0
2024-02-22 11:35:00,145.22,145.48,145.16,145.27,5915.0,145.22,145.48,145.16,145.27,5915.0
2024-02-22 11:40:00,145.33,145.55,145.24,145.55,8184.0,145.33,145.55,145.24,145.55,8184.0
2024-02-22 11:45:00,145.53,145.61,145.17,145.26,7341.0,145.53,145.61,145.17,145.26,7341.0
2024-02-22 11:50:00,145.31,145.35,145.16,145.17,2933.0,145.31,145.35,145.16,145.17,2933.0
2024-02-22 11:55:00,145.09,145.16,145.03,145.06,2615.0,145.09,145.16,145.03,145.06,2615.0
2024-02-22 12:00:00,145.06,145.06,144.88,144.91,3353.0,145.06,145.06,144.88,144.91,3353.0
2024-02-22 12:05:00,144.89,144.89,144.73,144.79,3266.0,144.89,144.89,144.73,144.79,3266.0
2024-02-22 12:10:00,144.77,144.77,144.63,144.68,2694.0,144.77,144.77,144.63,144.68,2694.0
2024-02-22 12:15:00,144.69,144.88,144.64,144.88,3900.0,144.69,144.88,144.64,144.88,3900.0
2024-02-22 12:20:00,144.89,145.04,144.87,145.04,2395.0,144.89,145.04,144.87,145.04,2395.0
2024-02-22 12:25:00,145.01,145.1,144.94,145.06,4042.0,145.01,145.1,144.94,145.06,4042.0
2024-02-22 12:30:00,145.1,145.26,145.1,145.25,2400.0,145.1,145.26,145.1,145.25,2400.0
2024-02-22 12:35:00,145.22,145.22,145.09,145.16,1848.0,145.22,145.22,145.09,145.16,1848.0
2024-02-22 12:40:00,145.13,145.21,145.12,145.21,2400.0,145.13,145.21,145.12,145.21,2400.0
2024-02-22 12:45:00,145.2,145.4,145.2,145.4,5131.0,145.2,145.4,145.2,145.4,5131.0
2024-02-22 12:50:00,145.4,145.48,145.4,145.46,2011.0,145.4,145.48,145.4,145.46,2011.0
2024-02-22 12:55:00,145.44,145.44,145.37,145.39,3100.0,145.44,145.44,145.37,145.39,3100.0
2024-02-22 13:00:00,145.37,145.48,145.29,145.46,3920.0,145.37,145.48,145.29,145.46,3920.0
2024-02-22 13:05:00,145.44,145.5,145.4,145.47,1288.0,145.44,145.5,145.4,145.47,1288.0
2024-02-22 13:10:00,145.47,145.48,145.38,145.47,10846.0,145.47,145.48,145.38,145.47,10846.0
2024-02-22 13:15:00,145.46,145.65,145.45,145.62,9601.0,145.46,145.65,145.45,145.62,9601.0
2024-02-22 13:20:00,145.59,145.7,145.54,145.69,2990.0,145.59,145.7,145.54,145.69,2990.0
2024-02-22 13:25:00,145.65,145.84,145.65,145.84,6087.0,145.65,145.84,145.65,145.84,6087.0
2024-02-22 13:30:00,145.84,145.86,145.64,145.72,5253.0,145.84,145.86,145.64,145.72,5253.0
2024-02-22 13:35:00,145.75,145.8,145.61,145.67,3442.0,145.75,145.8,145.61,145.67,3442.0
2024-02-22 13:40:00,145.62,145.67,145.59,145.62,2988.0,145.62,145.67,145.59,145.62,2988.0
2024-02-22 13:45:00,145.62,145.7,145.57,145.67,3969.0,145.62,145.7,145.57,145.67,3969.0
2024-02-22 13:50:00,145.65,145.65,145.5,145.61,5187.0,145.65,145.65,145.5,145.61,5187.0
2024-02-22 13:55:00,145.69,145.7,145.51,145.64,4048.0,145.69,145.7,145.51,145.64,4048.0
2024-02-22 14:00:00,145.63,145.77,145.63,145.74,3260.0,145.63,145.77,145.63,145.74,3260.0
2024-02-22 14:05:00,145.75,145.8,145.68,145.78,4138.0,145.75,145.8,145.68,145.78,4138.0
2024-02-22 14:10:00,145.78,145.78,145.71,145.72,6377.0,145.78,145.78,145.71,145.72,6377.0
2024-02-22 14:15:00,145.74,145.92,145.72,145.92,7365.0,145.74,145.92,145.72,145.92,7365.0
2024-02-22 14:20:00,145.92,146.03,145.89,146.03,7075.0,145.92,146.03,145.89,146.03,7075.0
2024-02-22 14:25:00,146.04,146.16,146.04,146.16,8871.0,146.04,146.16,146.04,146.16,8871.0
2024-02-22 14:30:00,146.17,146.23,145.9,145.91,10034.0,146.17,146.23,145.9,145.91,10034.0
2024-02-22 14:35:00,145.89,146.18,145.89,146.18,12498.0,145.89,146.18,145.89,146.18,12498.0
2024-02-22 14:40:00,146.12,146.33,146.12,146.29,7935.0,146.12,146.33,146.12,146.29,7935.0
2024-02-22 14:45:00,146.29,146.37,146.09,146.24,16159.0,146.29,146.37,146.09,146.24,16159.0
2024-02-22 14:50:00,146.21,146.28,146.17,146.23,13038.0,146.21,146.28,146.17,146.23,13038.0
2024-02-22 14:55:00,146.25,146.25,146.16,146.23,12619.0,146.25,146.25,146.16,146.23,12619.0
2024-02-22 15:00:00,146.21,146.3,146.2,146.23,14762.0,146.21,146.3,146.2,146.23,14762.0
2024-02-22 15:05:00,146.21,146.21,145.77,145.8,4033.0,146.21,146.21,145.77,145.8,4033.0
2024-02-22 15:10:00,145.76,145.84,145.64,145.64,4602.0,145.76,145.84,145.64,145.64,4602.0
2024-02-22 15:15:00,145.67,145.87,145.62,145.72,6474.0,145.67,145.87,145.62,145.72,6474.0
2024-02-22 15:20:00,145.75,145.95,145.73,145.93,4411.0,145.75,145.95,145.73,145.93,4411.0
2024-02-22 15:25:00,145.9,146.02,145.88,145.88,6115.0,145.9,146.02,145.88,145.88,6115.0
2024-02-22 15:30:00,145.83,145.87,145.69,145.76,6176.0,145.83,145.87,145.69,145.76,6176.0
2024-02-22 15:35:00,145.75,145.75,145.56,145.56,8116.0,145.75,145.75,145.56,145.56,8116.0
2024-02-22 15:40:00,145.59,145.62,145.46,145.47,15690.0,145.59,145.62,145.46,145.47,15690.0
2024-02-22 15:45:00,145.44,145.51,145.38,145.5,15283.0,145.44,145.51,145.38,145.5,15283.0
2024-02-22 15:50:00,145.47,145.6,145.05,145.27,52472.0,145.47,145.6,145.05,145.27,52472.0
2024-02-22 15:55:00,145.29,145.32,144.72,144.75,113277.0,145.29,145.32,144.72,144.75,113277.0
2024-02-23 09:30:00,145.15,145.15,144.7,144.75,13576.0,145.15,145.15,144.7,144.75,13576.0
2024-02-23 09:35:00,144.75,144.96,144.69,144.77,13736.0,144.75,144.96,144.69,144.77,13736.0
2024-02-23 09:40:00,144.77,144.91,144.67,144.84,7699.0,144.77,144.91,144.67,144.84,7699.0
2024-02-23 09:45:00,144.81,145.06,144.68,144.94,35179.0,144.81,145.06,144.68,144.94,35179.0
2024-02-23 09:50:00,144.91,145.11,144.69,145.1,13919.0,144.91,145.11,144.69,145.1,13919.0
2024-02-23 09:55:00,145.12,145.32,145.05,145.2,21377.0,145.12,145.32,145.05,145.2,21377.0
2024-02-23 10:00:00,145.23,145.33,145.01,145.23,25154.0,145.23,145.33,145.01,145.23,25154.0
2024-02-23 10:05:00,145.27,146.0,145.23,145.99,17802.0,145.27,146.0,145.23,145.99,17802.0
2024-02-23 10:10:00,146.0,146.4,145.93,146.27,8413.0,146.0,146.4,145.93,146.27,8413.0
2024-02-23 10:15:00,146.47,146.47,145.95,146.0,15633.0,146.47,146.47,145.95,146.0,15633.0
2024-02-23 10:20:00,146.0,146.04,145.86,145.98,32557.0,146.0,146.04,145.86,145.98,32557.0
2024-02-23 10:25:00,146.09,146.19,145.76,145.76,29618.0,146.09,146.19,145.76,145.76,29618.0
2024-02-23 10:30:00,145.8,145.92,145.7,145.81,12263.0,145.8,145.92,145.7,145.81,12263.0
2024-02-23 10:35:00,145.81,145.97,145.8,145.94,15513.0,145.81,145.97,145.8,145.94,15513.0
2024-02-23 10:40:00,145.98,146.06,145.84,145.99,13163.0,145.98,146.06,145.84,145.99,13163.0
2024-02-23 10:45:00,145.99,145.99,145.65,145.86,4350.0,145.99,145.99,145.65,145.86,4350.0
2024-02-23 10:50:00,145.84,146.06,145.84,146.06,4656.0,145.84,146.06,145.84,146.06,4656.0
2024-02-23 10:55:00,146.13,146.28,146.08,146.21,12213.0,146.13,146.28,146.08,146.21,12213.0
2024-02-23 11:00:00,146.26,146.28,145.71,145.71,8908.0,146.26,146.28,145.71,145.71,8908.0
2024-02-23 11:05:00,145.77,145.87,145.69,145.78,10238.0,145.77,145.87,145.69,145.78,10238.0
2024-02-23 11:10:00,145.79,145.84,145.66,145.66,8615.0,145.79,145.84,145.66,145.66,8615.0
2024-02-23 11:15:00,145.61,145.82,145.53,145.6,4550.0,145.61,145.82,145.53,145.6,4550.0
2024-02-23 11:20:00,145.57,145.82,145.57,145.67,5404.0,145.57,145.82,145.57,145.67,5404.0
2024-02-23 11:25:00,145.66,145.76,145.66,145.72,5467.0,145.66,145.76,145.66,145.72,5467.0
2024-02-23 11:30:00,145.72,145.83,145.69,145.8,3988.0,145.72,145.83,145.69,145.8,3988.0
2024-02-23 11:35:00,145.78,145.84,145.73,145.73,5751.0,145.78,145.84,145.73,145.73,5751.0
2024-02-23 11:40:00,145.77,145.84,145.59,145.59,7214.0,145.77,145.84,145.59,145.59,7214.0
2024-02-23 11:45:00,145.65,145.78,145.65,145.75,1300.0,145.65,145.78,145.65,145.75,1300.0
2024-02-23 11:50:00,145.75,145.82,145.68,145.8,4087.0,145.75,145.82,145.68,145.8,4087.0
2024-02-23 11:55:00,145.81,145.81,145.7,145.76,3833.0,145.81,145.81,145.7,145.76,3833.0
2024-02-23 12:00:00,145.74,145.81,145.72,145.81,3000.0,145.74,145.81,145.72,145.81,3000.0
2024-02-23 12:05:00,145.81,145.97,145.79,145.8,5602.0,145.81,145.97,145.79,145.8,5602.0
2024-02-23 12:10:00,145.79,145.83,145.76,145.8,6540.0,145.79,145.83,145.76,145.8,6540.0
2024-02-23 12:15:00,145.81,146.0,145.8,145.93,3861.0,145.81,146.0,145.8,145.93,3861.0
2024-02-23 12:20:00,145.96,146.02,145.93,146.0,2400.0,145.96,146.02,145.93,146.0,2400.0
2024-02-23 12:25:00,145.99,146.08,145.97,146.08,3344.0,145.99,146.08,145.97,146.08,3344.0
2024-02-23 12:30:00,146.08,146.11,145.96,146.05,2896.0,146.08,146.11,145.96,146.05,2896.0
2024-02-23 12:35:00,146.01,146.07,145.93,146.07,2257.0,146.01,146.07,145.93,146.07,2257.0
2024-02-23 12:40:00,146.09,146.09,145.8,145.87,6802.0,146.09,146.09,145.8,145.87,6802.0
2024-02-23 12:45:00,145.87,145.91,145.8,145.84,2697.0,145.87,145.91,145.8,145.84,2697.0
2024-02-23 12:50:00,145.85,145.85,145.73,145.74,1400.0,145.85,145.85,145.73,145.74,1400.0
2024-02-23 12:55:00,145.7,145.79,145.67,145.79,2162.0,145.7,145.79,145.67,145.79,2162.0
2024-02-23 13:00:00,145.74,145.74,145.51,145.65,8124.0,145.74,145.74,145.51,145.65,8124.0
2024-02-23 13:05:00,145.64,145.64,145.38,145.41,7702.0,145.64,145.64,145.38,145.41,7702.0
2024-02-23 13:10:00,145.4,145.75,145.39,145.68,2474.0,145.4,145.75,145.39,145.68,2474.0
2024-02-23 13:15:00,145.62,145.81,145.62,145.81,1100.0,145.62,145.81,145.62,145.81,1100.0
2024-02-23 13:20:00,145.81,145.82,145.75,145.81,2398.0,145.81,145.82,145.75,145.81,2398.0
2024-02-23 13:25:00,145.84,145.86,145.74,145.8,1939.0,145.84,145.86,145.74,145.8,1939.0
2024-02-23 13:30:00,145.82,145.84,145.75,145.8,4751.0,145.82,145.84,145.75,145.8,4751.0
2024-02-23 13:35:00,145.8,145.84,145.74,145.79,4679.0,145.8,145.84,145.74,145.79,4679.0
2024-02-23 13:40:00,145.82,145.84,145.7,145.78,5284.0,145.82,145.84,145.7,145.78,5284.0
2024-02-23 13:45:00,145.79,145.79,145.57,145.64,12033.0,145.79,145.79,145.57,145.64,12033.0
2024-02-23 13:50:00,145.66,145.75,145.62,145.71,7362.0,145.66,145.75,145.62,145.71,7362.0
2024-02-23 13:55:00,145.7,145.75,145.59,145.62,3355.0,145.7,145.75,145.59,145.62,3355.0
2024-02-23 14:00:00,145.59,145.62,145.49,145.56,3625.0,145.59,145.62,145.49,145.56,3625.0
2024-02-23 14:05:00,145.58,145.67,145.58,145.66,3991.0,145.58,145.67,145.58,145.66,3991.0
2024-02-23 14:10:00,145.67,145.83,145.62,145.79,5902.0,145.67,145.83,145.62,145.79,5902.0
2024-02-23 14:15:00,145.8,145.82,145.7,145.8,8155.0,145.8,145.82,145.7,145.8,8155.0
2024-02-23 14:20:00,145.8,145.8,145.69,145.69,1950.0,145.8,145.8,145.69,145.69,1950.0
2024-02-23 14:25:00,145.71,145.8,145.71,145.73,2336.0,145.71,145.8,145.71,145.73,2336.0
2024-02-23 14:30:00,145.73,145.76,145.6,145.64,6792.0,145.73,145.76,145.6,145.64,6792.0
2024-02-23 14:35:00,145.6,145.65,145.54,145.55,3244.0,145.6,145.65,145.54,145.55,3244.0
2024-02-23 14:40:00,145.53,145.61,145.51,145.57,1800.0,145.53,145.61,145.51,145.57,1800.0
2024-02-23 14:45:00,145.62,145.62,145.55,145.61,1543.0,145.62,145.62,145.55,145.61,1543.0
2024-02-23 14:50:00,145.6,145.6,145.49,145.55,3442.0,145.6,145.6,145.49,145.55,3442.0
2024-02-23 14:55:00,145.54,145.65,145.54,145.62,2322.0,145.54,145.65,145.54,145.62,2322.0
2024-02-23 15:00:00,145.57,145.66,145.57,145.65,11403.0,145.57,145.66,145.57,145.65,11403.0
2024-02-23 15:05:00,145.63,145.68,145.58,145.59,13538.0,145.63,145.68,145.58,145.59,13538.0
2024-02-23 15:10:00,145.59,146.0,145.57,145.98,8861.0,145.59,146.0,145.57,145.98,8861.0
2024-02-23 15:15:00,145.98,146.21,145.96,146.2,4065.0,145.98,146.21,145.96,146.2,4065.0
2024-02-23 15:20:00,146.2,146.22,146.09,146.15,6466.0,146.2,146.22,146.09,146.15,6466.0
2024-02-23 15:25:00,146.15,146.28,146.08,146.11,37018.0,146.15,146.28,146.08,146.11,37018.0
2024-02-23 15:30:00,146.08,146.13,146.03,146.12,5509.0,146.08,146.13,146.03,146.12,5509.0
2024-02-23 15:35:00,146.1,146.17,146.07,146.11,9744.0,146.1,146.17,146.07,146.11,9744.0
2024-02-23 15:40:00,146.12,146.18,146.01,146.13,15102.0,146.12,146.18,146.01,146.13,15102.0
2024-02-23 15:45:00,146.14,146.21,146.11,146.19,22342.0,146.14,146.21,146.11,146.19,22342.0
2024-02-23 15:50:00,146.21,146.26,145.91,145.94,44973.0,146.21,146.26,145.91,145.94,44973.0
2024-02-23 15:55:00,145.92,146.08,145.79,145.87,107915.0,145.92,146.08,145.79,145.87,107915.0
2024-02-26 09:30:00,145.62,145.76,144.9,145.62,26455.0,145.62,145.76,144.9,145.62,26455.0
2024-02-26 09:35:00,145.4,145.93,145.4,145.73,15096.0,145.4,145.93,145.4,145.73,15096.0
2024-02-26 09:40:00,145.71,146.27,145.62,146.27,29564.0,145.71,146.27,145.62,146.27,29564.0
2024-02-26 09:45:00,146.24,146.34,146.07,146.27,4651.0,146.24,146.34,146.07,146.27,4651.0
2024-02-26 09:50:00,146.27,146.4,146.16,146.16,4729.0,146.27,146.4,146.16,146.16,4729.0
2024-02-26 09:55:00,146.13,146.3,146.07,146.28,8013.0,146.13,146.3,146.07,146.28,8013.0
2024-02-26 10:00:00,146.13,146.2,145.82,146.08,21195.0,146.13,146.2,145.82,146.08,21195.0
2024-02-26 10:05:00,146.07,146.08,145.78,145.8,3100.0,146.07,146.08,145.78,145.8,3100.0
2024-02-26 10:10:00,146.01,146.43,146.01,146.27,16048.0,146.01,146.43,146.01,146.27,16048.0
2024-02-26 10:15:00,146.34,146.35,146.08,146.09,4208.0,146.34,146.35,146.08,146.09,4208.0
2024-02-26 10:20:00,146.12,146.44,146.04,146.37,2800.0,146.12,146.44,146.04,146.37,2800.0
2024-02-26 10:25:00,146.31,146.35,146.22,146.31,2600.0,146.31,146.35,146.22,146.31,2600.0
2024-02-26 10:30:00,146.37,146.47,146.28,146.28,4251.0,146.37,146.47,146.28,146.28,4251.0
2024-02-26 10:35:00,146.24,146.45,146.22,146.24,4210.0,146.24,146.45,146.22,146.24,4210.0
2024-02-26 10:40:00,146.24,146.43,146.24,146.3,6724.0,146.24,146.43,146.24,146.3,6724.0
2024-02-26 10:45:00,146.29,146.57,146.28,146.36,5209.0,146.29,146.57,146.28,146.36,5209.0
2024-02-26 10:50:00,146.46,146.71,146.37,146.44,12372.0,146.46,146.71,146.37,146.44,12372.0
2024-02-26 10:55:00,146.52,146.84,146.48,146.84,20387.0,146.52,146.84,146.48,146.84,20387.0
2024-02-26 11:00:00,146.81,146.87,146.58,146.62,7330.0,146.81,146.87,146.58,146.62,7330.0
2024-02-26 11:05:00,146.6,146.75,146.57,146.66,2467.0,146.6,146.75,146.57,146.66,2467.0
2024-02-26 11:10:00,146.65,146.73,146.42,146.51,4780.0,146.65,146.73,146.42,146.51,4780.0
2024-02-26 11:15:00,146.55,146.68,146.46,146.61,2312.0,146.55,146.68,146.46,146.61,2312.0
2024-02-26 11:20:00,146.54,146.54,146.09,146.22,15498.0,146.54,146.54,146.09,146.22,15498.0
2024-02-26 11:25:00,146.17,146.22,146.09,146.1,2905.0,146.17,146.22,146.09,146.1,2905.0
2024-02-26 11:30:00,146.11,146.15,145.98,146.0,17115.0,146.11,146.15,145.98,146.0,17115.0
2024-02-26 11:35:00,146.0,146.19,146.0,146.09,6635.0,146.0,146.19,146.0,146.09,6635.0
2024-02-26 11:40:00,146.09,146.21,146.06,146.2,4296.0,146.09,146.21,146.06,146.2,4296.0
2024-02-26 11:45:00,146.16,146.16,145.87,146.04,18658.0,146.16,146.16,145.87,146.04,18658.0
2024-02-26 11:50:00,146.03,146.06,145.66,145.81,21508.0,146.03,146.06,145.66,145.81,21508.0
2024-02-26 11:55:00,145.87,146.04,145.84,145.87,4625.0,145.87,146.04,145.84,145.87,4625.0
2024-02-26 12:00:00,145.88,146.04,145.8,146.02,4668.0,145.88,146.04,145.8,146.02,4668.0
2024-02-26 12:05:00,146.19,146.22,146.03,146.12,4978.0,146.19,146.22,146.03,146.12,4978.0
2024-02-26 12:10:00,146.09,146.1,146.0,146.05,3125.0,146.09,146.1,146.0,146.05,3125.0
2024-02-26 12:15:00,146.09,146.1,146.0,146.06,9670.0,146.09,146.1,146.0,146.06,9670.0
2024-02-26 12:20:00,146.07,146.11,145.99,146.1,5632.0,146.07,146.11,145.99,146.1,5632.0
2024-02-26 12:25:00,146.09,146.25,146.08,146.22,37413.0,146.09,146.25,146.08,146.22,37413.0
2024-02-26 12:30:00,146.21,146.21,145.89,145.97,29097.0,146.21,146.21,145.89,145.97,29097.0
2024-02-26 12:35:00,145.95,146.02,145.7,146.0,4637.0,145.95,146.02,145.7,146.0,4637.0
2024-02-26 12:40:00,145.94,146.03,145.93,145.93,3702.0,145.94,146.03,145.93,145.93,3702.0
2024-02-26 12:45:00,145.95,146.06,145.95,145.99,1900.0,145.95,146.06,145.95,145.99,1900.0
2024-02-26 12:50:00,145.99,146.07,145.88,145.93,6042.0,145.99,146.07,145.88,145.93,6042.0
2024-02-26 12:55:00,145.93,146.09,145.92,146.08,4983.0,145.93,146.09,145.92,146.08,4983.0
2024-02-26 13:00:00,146.05,146.05,145.94,146.02,2900.0,146.05,146.05,145.94,146.02,2900.0
2024-02-26 13:05:00,146.02,146.11,146.01,146.03,2175.0,146.02,146.11,146.01,146.03,2175.0
2024-02-26 13:10:00,146.02,146.15,146.02,146.15,500.0,146.02,146.15,146.02,146.15,500.0
2024-02-26 13:15:00,146.13,146.13,145.99,146.01,4122.0,146.13,146.13,145.99,146.01,4122.0
2024-02-26 13:20:00,146.0,146.1,145.89,145.91,16856.0,146.0,146.1,145.89,145.91,16856.0
2024-02-26 13:25:00,145.92,145.94,145.83,145.86,4080.0,145.92,145.94,145.83,145.86,4080.0
2024-02-26 13:30:00,145.85,145.9,145.81,145.87,5886.0,145.85,145.9,145.81,145.87,5886.0
2024-02-26 13:35:00,145.89,146.0,145.78,145.99,4102.0,145.89,146.0,145.78,145.99,4102.0
2024-02-26 13:40:00,146.07,146.19,146.06,146.11,2144.0,146.07,146.19,146.06,146.11,2144.0
2024-02-26 13:45:00,146.14,146.19,146.13,146.16,900.0,146.14,146.19,146.13,146.16,900.0
2024-02-26 13:50:00,146.13,146.26,146.09,146.22,3087.0,146.13,146.26,146.09,146.22,3087.0
2024-02-26 13:55:00,146.25,146.32,146.13,146.14,3839.0,146.25,146.32,146.13,146.14,3839.0
2024-02-26 14:00:00,146.15,146.2,145.86,145.87,8210.0,146.15,146.2,145.86,145.87,8210.0
2024-02-26 14:05:00,145.92,146.11,145.86,145.86,6795.0,145.92,146.11,145.86,145.86,6795.0
2024-02-26 14:10:00,145.84,145.85,145.59,145.61,10672.0,145.84,145.85,145.59,145.61,10672.0
2024-02-26 14:15:00,145.59,145.62,145.34,145.36,9331.0,145.59,145.62,145.34,145.36,9331.0
2024-02-26 14:20:00,145.32,145.37,145.19,145.34,6538.0,145.32,145.37,145.19,145.34,6538.0
2024-02-26 14:25:00,145.29,145.37,145.2,145.3,2800.0,145.29,145.37,145.2,145.3,2800.0
2024-02-26 14:30:00,145.34,145.43,145.24,145.31,2721.0,145.34,145.43,145.24,145.31,2721.0
2024-02-26 14:35:00,145.31,145.42,145.24,145.42,12055.0,145.31,145.42,145.24,145.42,12055.0
2024-02-26 14:40:00,145.46,145.49,145.42,145.48,2556.0,145.46,145.49,145.42,145.48,2556.0
2024-02-26 14:45:00,145.47,145.62,145.41,145.5,2477.0,145.47,145.62,145.41,145.5,2477.0
2024-02-26 14:50:00,145.57,145.69,145.56,145.6,2428.0,145.57,145.69,145.56,145.6,2428.0
2024-02-26 14:55:00,145.67,145.82,145.61,145.61,2506.0,145.67,145.82,145.61,145.61,2506.0
2024-02-26 15:00:00,145.64,145.68,145.57,145.63,4300.0,145.64,145.68,145.57,145.63,4300.0
2024-02-26 15:05:00,145.65,145.71,145.56,145.71,5315.0,145.65,145.71,145.56,145.71,5315.0
2024-02-26 15:10:00,145.75,145.93,145.74,145.9,4518.0,145.75,145.93,145.74,145.9,4518.0
2024-02-26 15:15:00,145.92,146.0,145.88,145.9,4645.0,145.92,146.0,145.88,145.9,4645.0
2024-02-26 15:20:00,145.85,146.08,145.83,146.03,7091.0,145.85,146.08,145.83,146.03,7091.0
2024-02-26 15:25:00,146.01,146.18,145.97,146.14,7276.0,146.01,146.18,145.97,146.14,7276.0
2024-02-26 15:30:00,146.12,146.12,145.99,146.08,9227.0,146.12,146.12,145.99,146.08,9227.0
2024-02-26 15:35:00,146.15,146.19,145.99,146.13,13695.0,146.15,146.19,145.99,146.13,13695.0
2024-02-26 15:40:00,146.12,146.31,146.06,146.31,25417.0,146.12,146.31,146.06,146.31,25417.0
2024-02-26 15:45:00,146.3,146.41,146.27,146.33,22871.0,146.3,146.41,146.27,146.33,22871.0
2024-02-26 15:50:00,146.35,146.71,146.26,146.45,53311.0,146.35,146.71,146.26,146.45,53311.0
2024-02-26 15:55:00,146.3,146.46,145.73,145.77,198957.0,146.3,146.46,145.73,145.77,198957.0
2024-02-27 09:30:00,145.25,146.27,145.21,145.33,13132.0,145.25,146.27,145.21,145.33,13132.0
2024-02-27 09:35:00,145.41,146.46,145.4,146.4,6850.0,145.41,146.46,145.4,146.4,6850.0
2024-02-27 09:40:00,146.22,146.5,145.8,146.03,7750.0,146.22,146.5,145.8,146.03,7750.0
2024-02-27 09:45:00,145.89,146.56,145.82,146.39,11310.0,145.89,146.56,145.82,146.39,11310.0
2024-02-27 09:50:00,146.4,146.66,146.03,146.53,12056.0,146.4,146.66,146.03,146.53,12056.0
2024-02-27 09:55:00,146.58,146.78,146.38,146.65,9617.0,146.58,146.78,146.38,146.65,9617.0
2024-02-27 10:00:00,146.66,146.67,146.36,146.56,6261.0,146.66,146.67,146.36,146.56,6261.0
2024-02-27 10:05:00,146.52,146.93,146.38,146.87,9954.0,146.52,146.93,146.38,146.87,9954.0
2024-02-27 10:10:00,146.84,147.03,146.83,146.96,8060.0,146.84,147.03,146.83,146.96,8060.0
2024-02-27 10:15:00,146.92,147.11,146.89,147.06,18642.0,146.92,147.11,146.89,147.06,18642.0
2024-02-27 10:20:00,147.05,147.09,146.7,146.91,12297.0,147.05,147.09,146.7,146.91,12297.0
2024-02-27 10:25:00,146.91,147.01,146.81,146.93,4500.0,146.91,147.01,146.81,146.93,4500.0
2024-02-27 10:30:00,147.0,147.07,146.87,147.07,5649.0,147.0,147.07,146.87,147.07,5649.0
2024-02-27 10:35:00,147.09,147.12,146.95,147.04,10292.0,147.09,147.12,146.95,147.04,10292.0
2024-02-27 10:40:00,147.06,147.13,146.82,146.82,4267.0,147.06,147.13,146.82,146.82,4267.0
2024-02-27 10:45:00,146.84,146.98,146.75,146.91,25186.0,146.84,146.98,146.75,146.91,25186.0
2024-02-27 10:50:00,146.89,146.98,146.78,146.78,28915.0,146.89,146.98,146.78,146.78,28915.0
2024-02-27 10:55:00,146.84,147.0,146.57,146.94,18115.0,146.84,147.0,146.57,146.94,18115.0
2024-02-27 11:00:00,146.9,147.21,146.85,147.19,16088.0,146.9,147.21,146.85,147.19,16088.0
2024-02-27 11:05:00,147.16,147.24,147.06,147.14,9671.0,147.16,147.24,147.06,147.14,9671.0
2024-02-27 11:10:00,147.13,147.39,147.09,147.39,12926.0,147.13,147.39,147.09,147.39,12926.0
2024-02-27 11:15:00,147.37,147.5,147.28,147.34,10338.0,147.37,147.5,147.28,147.34,10338.0
2024-02-27 11:20:00,147.34,147.6,147.34,147.51,7822.0,147.34,147.6,147.34,147.51,7822.0
2024-02-27 11:25:00,147.55,147.71,147.42,147.44,9481.0,147.55,147.71,147.42,147.44,9481.0
2024-02-27 11:30:00,147.45,147.57,147.44,147.55,4956.0,147.45,147.57,147.44,147.55,4956.0
2024-02-27 11:35:00,147.61,147.68,147.51,147.67,10713.0,147.61,147.68,147.51,147.67,10713.0
2024-02-27 11:40:00,147.62,147.69,147.5,147.52,3603.0,147.62,147.69,147.5,147.52,3603.0
2024-02-27 11:45:00,147.53,147.61,147.47,147.61,8794.0,147.53,147.61,147.47,147.61,8794.0
2024-02-27 11:50:00,147.62,147.69,147.53,147.69,4489.0,147.62,147.69,147.53,147.69,4489.0
2024-02-27 11:55:00,147.72,147.98,147.63,147.86,8388.0,147.72,147.98,147.63,147.86,8388.0
2024-02-27 12:00:00,147.87,148.02,147.86,148.0,3526.0,147.87,148.02,147.86,148.0,3526.0
2024-02-27 12:05:00,147.97,148.07,147.91,147.98,9519.0,147.97,148.07,147.91,147.98,9519.0
2024-02-27 12:10:00,147.96,147.99,147.79,147.8,5006.0,147.96,147.99,147.79,147.8,5006.0
2024-02-27 12:15:00,147.76,147.84,147.72,147.82,8877.0,147.76,147.84,147.72,147.82,8877.0
2024-02-27 12:20:00,147.81,147.91,147.75,147.84,7109.0,147.81,147.91,147.75,147.84,7109.0
2024-02-27 12:25:00,147.85,147.94,147.77,147.78,4650.0,147.85,147.94,147.77,147.78,4650.0
2024-02-27 12:30:00,147.81,147.94,147.81,147.94,6067.0,147.81,147.94,147.81,147.94,6067.0
2024-02-27 12:35:00,147.99,148.1,147.86,148.05,6645.0,147.99,148.1,147.86,148.05,6645.0
2024-02-27 12:40:00,148.02,148.03,147.89,147.98,7003.0,148.02,148.03,147.89,147.98,7003.0
2024-02-27 12:45:00,148.0,148.07,147.88,147.93,7433.0,148.0,148.07,147.88,147.93,7433.0
2024-02-27 12:50:00,147.94,148.13,147.94,148.13,5399.0,147.94,148.13,147.94,148.13,5399.0
2024-02-27 12:55:00,148.07,148.07,147.75,147.81,8022.0,148.07,148.07,147.75,147.81,8022.0
2024-02-27 13:00:00,147.74,147.83,147.65,147.78,6241.0,147.74,147.83,147.65,147.78,6241.0
2024-02-27 13:05:00,147.76,147.79,147.49,147.49,31894.0,147.76,147.79,147.49,147.49,31894.0
2024-02-27 13:10:00,147.5,147.66,147.45,147.53,22885.0,147.5,147.66,147.45,147.53,22885.0
2024-02-27 13:15:00,147.53,147.68,147.45,147.53,22755.0,147.53,147.68,147.45,147.53,22755.0
2024-02-27 13:20:00,147.53,147.62,147.44,147.6,4745.0,147.53,147.62,147.44,147.6,4745.0
2024-02-27 13:25:00,147.54,147.58,147.36,147.4,3100.0,147.54,147.58,147.36,147.4,3100.0
2024-02-27 13:30:00,147.43,147.58,147.43,147.56,6600.0,147.43,147.58,147.43,147.56,6600.0
2024-02-27 13:35:00,147.59,147.78,147.58,147.67,7579.0,147.59,147.78,147.58,147.67,7579.0
2024-02-27 13:40:00,147.71,147.8,147.67,147.73,3401.0,147.71,147.8,147.67,147.73,3401.0
2024-02-27 13:45:00,147.72,147.79,147.69,147.75,3044.0,147.72,147.79,147.69,147.75,3044.0
2024-02-27 13:50:00,147.75,147.8,147.64,147.69,9618.0,147.75,147.8,147.64,147.69,9618.0
2024-02-27 13:55:00,147.7,147.83,147.65,147.77,5648.0,147.7,147.83,147.65,147.77,5648.0
2024-02-27 14:00:00,147.77,147.9,147.6,147.88,31059.0,147.77,147.9,147.6,147.88,31059.0
2024-02-27 14:05:00,147.84,148.13,147.67,148.13,10821.0,147.84,148.13,147.67,148.13,10821.0
2024-02-27 14:10:00,148.06,148.21,147.97,148.19,16778.0,148.06,148.21,147.97,148.19,16778.0
2024-02-27 14:15:00,148.21,148.45,148.21,148.41,11899.0,148.21,148.45,148.21,148.41,11899.0
2024-02-27 14:20:00,148.4,148.44,148.3,148.39,11407.0,148.4,148.44,148.3,148.39,11407.0
2024-02-27 14:25:00,148.4,148.58,148.3,148.33,12191.0,148.4,148.58,148.3,148.33,12191.0
2024-02-27 14:30:00,148.33,148.55,148.29,148.34,7653.0,148.33,148.55,148.29,148.34,7653.0
2024-02-27 14:35:00,148.31,148.54,148.31,148.34,8123.0,148.31,148.54,148.31,148.34,8123.0
2024-02-27 14:40:00,148.36,148.36,148.16,148.25,6357.0,148.36,148.36,148.16,148.25,6357.0
2024-02-27 14:45:00,148.25,148.27,148.1,148.24,8255.0,148.25,148.27,148.1,148.24,8255.0
2024-02-27 14:50:00,148.22,148.42,148.16,148.38,8239.0,148.22,148.42,148.16,148.38,8239.0
2024-02-27 14:55:00,148.42,148.43,148.23,148.31,8531.0,148.42,148.43,148.23,148.31,8531.0
2024-02-27 15:00:00,148.31,148.49,148.2,148.45,12129.0,148.31,148.49,148.2,148.45,12129.0
2024-02-27 15:05:00,148.48,148.52,148.41,148.5,8109.0,148.48,148.52,148.41,148.5,8109.0
2024-02-27 15:10:00,148.51,148.54,148.4,148.47,9932.0,148.51,148.54,148.4,148.47,9932.0
2024-02-27 15:15:00,148.44,148.45,148.31,148.35,15487.0,148.44,148.45,148.31,148.35,15487.0
2024-02-27 15:20:00,148.34,148.54,148.34,148.44,10557.0,148.34,148.54,148.34,148.44,10557.0
2024-02-27 15:25:00,148.49,148.49,148.34,148.4,8476.0,148.49,148.49,148.34,148.4,8476.0
2024-02-27 15:30:00,148.36,148.53,148.32,148.53,9693.0,148.36,148.53,148.32,148.53,9693.0
2024-02-27 15:35:00,148.53,148.66,148.53,148.61,8428.0,148.53,148.66,148.53,148.61,8428.0
2024-02-27 15:40:00,148.6,148.71,148.47,148.67,21206.0,148.6,148.71,148.47,148.67,21206.0
2024-02-27 15:45:00,148.66,148.69,148.35,148.68,34805.0,148.66,148.69,148.35,148.68,34805.0
2024-02-27 15:50:00,148.7,149.09,148.67,149.07,53260.0,148.7,149.09,148.67,149.07,53260.0
2024-02-27 15:55:00,149.05,149.07,148.78,148.9,163426.0,149.05,149.07,148.78,148.9,163426.0
2024-02-28 09:30:00,148.97,148.97,147.67,147.96,18612.0,148.97,148.97,147.67,147.96,18612.0
2024-02-28 09:35:00,147.96,147.96,147.34,147.5,7203.0,147.96,147.96,147.34,147.5,7203.0
2024-02-28 09:40:00,147.45,147.45,147.1,147.23,7520.0,147.45,147.45,147.1,147.23,7520.0
2024-02-28 09:45:00,147.1,147.36,146.74,146.9,10880.0,147.1,147.36,146.74,146.9,10880.0
2024-02-28 09:50:00,146.8,147.12,146.77,147.12,8791.0,146.8,147.12,146.77,147.12,8791.0
2024-02-28 09:55:00,147.28,147.62,147.28,147.61,7716.0,147.28,147.62,147.28,147.61,7716.0
2024-02-28 10:00:00,147.67,147.88,147.46,147.71,13475.0,147.67,147.88,147.46,147.71,13475.0
2024-02-28 10:05:00,147.7,147.88,147.55,147.64,13720.0,147.7,147.88,147.55,147.64,13720.0
2024-02-28 10:10:00,147.67,147.71,147.19,147.26,10344.0,147.67,147.71,147.19,147.26,10344.0
2024-02-28 10:15:00,147.23,147.24,146.88,146.97,9048.0,147.23,147.24,146.88,146.97,9048.0
2024-02-28 10:20:00,146.94,146.94,146.74,146.77,5918.0,146.94,146.94,146.74,146.77,5918.0
2024-02-28 10:25:00,146.73,146.86,146.45,146.69,17377.0,146.73,146.86,146.45,146.69,17377.0
2024-02-28 10:30:00,146.75,146.93,146.73,146.86,8407.0,146.75,146.93,146.73,146.86,8407.0
2024-02-28 10:35:00,146.93,147.0,146.48,146.53,6320.0,146.93,147.0,146.48,146.53,6320.0
2024-02-28 10:40:00,146.47,146.69,146.29,146.63,4845.0,146.47,146.69,146.29,146.63,4845.0
2024-02-28 10:45:00,146.59,146.76,146.58,146.59,14305.0,146.59,146.76,146.58,146.59,14305.0
2024-02-28 10:50:00,146.58,146.82,146.58,146.73,9277.0,146.58,146.82,146.58,146.73,9277.0
2024-02-28 10:55:00,146.75,146.79,146.64,146.7,6835.0,146.75,146.79,146.64,146.7,6835.0
2024-02-28 11:00:00,146.68,146.74,146.49,146.72,12721.0,146.68,146.74,146.49,146.72,12721.0
2024-02-28 11:05:00,146.73,146.93,146.7,146.91,9793.0,146.73,146.93,146.7,146.91,9793.0
2024-02-28 11:10:00,146.88,147.17,146.87,147.09,111580.0,146.88,147.17,146.87,147.09,111580.0
2024-02-28 11:15:00,147.14,147.31,147.06,147.31,8500.0,147.14,147.31,147.06,147.31,8500.0
2024-02-28 11:20:00,147.31,147.55,147.3,147.53,6458.0,147.31,147.55,147.3,147.53,6458.0
2024-02-28 11:25:00,147.52,147.58,147.25,147.31,6741.0,147.52,147.58,147.25,147.31,6741.0
2024-02-28 11:30:00,147.24,147.24,146.86,146.94,3457.0,147.24,147.24,146.86,146.94,3457.0
2024-02-28 11:35:00,147.0,147.15,146.92,147.14,3909.0,147.0,147.15,146.92,147.14,3909.0
2024-02-28 11:40:00,147.16,147.2,146.96,146.97,7030.0,147.16,147.2,146.96,146.97,7030.0
2024-02-28 11:45:00,146.96,147.12,146.94,147.03,4856.0,146.96,147.12,146.94,147.03,4856.0
2024-02-28 11:50:00,147.0,147.0,146.68,146.68,5132.0,147.0,147.0,146.68,146.68,5132.0
2024-02-28 11:55:00,146.71,146.71,146.16,146.17,20907.0,146.71,146.71,146.16,146.17,20907.0
2024-02-28 12:00:00,146.14,146.3,146.05,146.3,6733.0,146.14,146.3,146.05,146.3,6733.0
2024-02-28 12:05:00,146.22,146.22,145.84,145.92,6800.0,146.22,146.22,145.84,145.92,6800.0
2024-02-28 12:10:00,145.94,146.01,145.83,145.93,6209.0,145.94,146.01,145.83,145.93,6209.0
2024-02-28 12:15:00,145.86,146.0,145.8,145.92,40771.0,145.86,146.0,145.8,145.92,40771.0
2024-02-28 12:20:00,145.88,146.11,145.87,146.09,3867.0,145.88,146.11,145.87,146.09,3867.0
2024-02-28 12:25:00,146.08,146.29,146.08,146.16,8663.0,146.08,146.29,146.08,146.16,8663.0
2024-02-28 12:30:00,146.14,146.14,145.93,146.12,12014.0,146.14,146.14,145.93,146.12,12014.0
2024-02-28 12:35:00,146.17,146.41,146.16,146.32,2717.0,146.17,146.41,146.16,146.32,2717.0
2024-02-28 12:40:00,146.24,146.56,146.12,146.52,3300.0,146.24,146.56,146.12,146.52,3300.0
2024-02-28 12:45:00,146.49,146.49,146.35,146.44,2573.0,146.49,146.49,146.35,146.44,2573.0
2024-02-28 12:50:00,146.4,146.55,146.28,146.55,10987.0,146.4,146.55,146.28,146.55,10987.0
2024-02-28 12:55:00,146.57,146.7,146.57,146.61,3300.0,146.57,146.7,146.57,146.61,3300.0
2024-02-28 13:00:00,146.61,146.77,146.44,146.47,5239.0,146.61,146.77,146.44,146.47,5239.0
2024-02-28 13:05:00,146.45,146.46,146.03,146.17,4989.0,146.45,146.46,146.03,146.17,4989.0
2024-02-28 13:10:00,146.11,146.17,146.01,146.05,4160.0,146.11,146.17,146.01,146.05,4160.0
2024-02-28 13:15:00,146.08,146.23,146.06,146.19,7513.0,146.08,146.23,146.06,146.19,7513.0
2024-02-28 13:20:00,146.19,146.31,146.19,146.21,2750.0,146.19,146.31,146.19,146.21,2750.0
2024-02-28 13:25:00,146.21,146.23,146.04,146.15,5026.0,146.21,146.23,146.04,146.15,5026.0
2024-02-28 13:30:00,146.17,146.25,146.12,146.12,1800.0,146.17,146.25,146.12,146.12,1800.0
2024-02-28 13:35:00,146.15,146.25,146.14,146.25,3055.0,146.15,146.25,146.14,146.25,3055.0
2024-02-28 13:40:00,146.27,146.34,146.1,146.2,12354.0,146.27,146.34,146.1,146.2,12354.0
2024-02-28 13:45:00,146.18,146.18,146.09,146.17,4104.0,146.18,146.18,146.09,146.17,4104.0
2024-02-28 13:50:00,146.19,146.28,146.19,146.23,3935.0,146.19,146.28,146.19,146.23,3935.0
2024-02-28 13:55:00,146.28,146.46,146.28,146.46,9167.0,146.28,146.46,146.28,146.46,9167.0
2024-02-28 14:00:00,146.46,146.58,146.42,146.46,11896.0,146.46,146.58,146.42,146.46,11896.0
2024-02-28 14:05:00,146.43,146.43,146.14,146.19,15065.0,146.43,146.43,146.14,146.19,15065.0
2024-02-28 14:10:00,146.09,146.14,145.77,145.8,10648.0,146.09,146.14,145.77,145.8,10648.0
2024-02-28 14:15:00,145.71,145.92,145.71,145.9,12182.0,145.71,145.92,145.71,145.9,12182.0
2024-02-28 14:20:00,145.89,146.04,145.88,146.04,6825.0,145.89,146.04,145.88,146.04,6825.0
2024-02-28 14:25:00,146.07,146.23,146.07,146.16,23966.0,146.07,146.23,146.07,146.16,23966.0
2024-02-28 14:30:00,146.19,146.29,146.08,146.13,5474.0,146.19,146.29,146.08,146.13,5474.0
2024-02-28 14:35:00,146.13,146.21,145.86,146.06,88514.0,146.13,146.21,145.86,146.06,88514.0
2024-02-28 14:40:00,146.06,146.07,145.67,145.71,12922.0,146.06,146.07,145.67,145.71,12922.0
2024-02-28 14:45:00,145.7,145.83,145.59,145.65,14859.0,145.7,145.83,145.59,145.65,14859.0
2024-02-28 14:50:00,145.67,145.88,145.62,145.88,9241.0,145.67,145.88,145.62,145.88,9241.0
2024-02-28 14:55:00,146.04,146.07,145.86,145.86,17300.0,146.04,146.07,145.86,145.86,17300.0
2024-02-28 15:00:00,145.9,146.04,145.86,146.03,5062.0,145.9,146.04,145.86,146.03,5062.0
2024-02-28 15:05:00,146.08,146.14,145.95,146.0,8714.0,146.08,146.14,145.95,146.0,8714.0
2024-02-28 15:10:00,145.99,146.13,145.93,145.93,11057.0,145.99,146.13,145.93,145.93,11057.0
2024-02-28 15:15:00,145.92,146.07,145.87,146.0,6005.0,145.92,146.07,145.87,146.0,6005.0
2024-02-28 15:20:00,146.0,146.05,145.93,145.95,18109.0,146.0,146.05,145.93,145.95,18109.0
2024-02-28 15:25:00,145.96,145.98,145.83,145.89,11990.0,145.96,145.98,145.83,145.89,11990.0
2024-02-28 15:30:00,145.88,145.91,145.79,145.84,18999.0,145.88,145.91,145.79,145.84,18999.0
2024-02-28 15:35:00,145.83,145.84,145.75,145.84,8863.0,145.83,145.84,145.75,145.84,8863.0
2024-02-28 15:40:00,145.83,146.02,145.81,145.94,11586.0,145.83,146.02,145.81,145.94,11586.0
2024-02-28 15:45:00,145.94,146.13,145.93,146.12,14666.0,145.94,146.13,145.93,146.12,14666.0
2024-02-28 15:50:00,146.1,146.15,145.94,146.15,42109.0,146.1,146.15,145.94,146.15,42109.0
2024-02-28 15:55:00,146.18,146.23,146.04,146.16,139283.0,146.18,146.23,146.04,146.16,139283.0
2024-02-29 09:30:00,147.12,147.31,146.29,146.72,12352.0,147.12,147.31,146.29,146.72,12352.0
2024-02-29 09:35:00,146.73,147.07,146.58,147.06,4299.0,146.73,147.07,146.58,147.06,4299.0
2024-02-29 09:40:00,147.11,147.17,146.8,147.11,4908.0,147.11,147.17,146.8,147.11,4908.0
2024-02-29 09:45:00,147.1,147.3,146.58,146.76,6495.0,147.1,147.3,146.58,146.76,6495.0
2024-02-29 09:50:00,146.72,146.72,146.36,146.47,44691.0,146.72,146.72,146.36,146.47,44691.0
2024-02-29 09:55:00,146.51,147.0,146.51,147.0,2444.0,146.51,147.0,146.51,147.0,2444.0
2024-02-29 10:00:00,146.89,147.01,146.76,146.8,4392.0,146.89,147.01,146.76,146.8,4392.0
2024-02-29 10:05:00,146.66,146.71,146.22,146.28,3532.0,146.66,146.71,146.22,146.28,3532.0
2024-02-29 10:10:00,146.28,146.36,146.09,146.28,5838.0,146.28,146.36,146.09,146.28,5838.0
2024-02-29 10:15:00,146.33,146.5,146.33,146.41,2402.0,146.33,146.5,146.33,146.41,2402.0
2024-02-29 10:20:00,146.28,146.57,146.12,146.5,7176.0,146.28,146.57,146.12,146.5,7176.0
2024-02-29 10:25:00,146.5,146.68,146.35,146.44,3303.0,146.5,146.68,146.35,146.44,3303.0
2024-02-29 10:30:00,146.49,146.64,146.4,146.58,3638.0,146.49,146.64,146.4,146.58,3638.0
2024-02-29 10:35:00,146.62,146.81,146.38,146.38,5489.0,146.62,146.81,146.38,146.38,5489.0
2024-02-29 10:40:00,146.34,146.59,146.34,146.42,3125.0,146.34,146.59,146.34,146.42,3125.0
2024-02-29 10:45:00,146.49,146.72,146.49,146.72,2188.0,146.49,146.72,146.49,146.72,2188.0
2024-02-29 10:50:00,146.81,147.01,146.73,146.99,22815.0,146.81,147.01,146.73,146.99,22815.0
2024-02-29 10:55:00,147.0,147.04,146.91,147.02,7395.0,147.0,147.04,146.91,147.02,7395.0
2024-02-29 11:00:00,146.97,147.13,146.96,147.07,2600.0,146.97,147.13,146.96,147.07,2600.0
2024-02-29 11:05:00,147.05,147.11,146.98,147.0,5839.0,147.05,147.11,146.98,147.0,5839.0
2024-02-29 11:10:00,146.99,147.19,146.98,147.16,6841.0,146.99,147.19,146.98,147.16,6841.0
2024-02-29 11:15:00,147.23,147.34,147.18,147.31,9550.0,147.23,147.34,147.18,147.31,9550.0
2024-02-29 11:20:00,147.3,147.34,146.82,146.83,4413.0,147.3,147.34,146.82,146.83,4413.0
2024-02-29 11:25:00,146.84,146.85,146.68,146.73,1410.0,146.84,146.85,146.68,146.73,1410.0
2024-02-29 11:30:00,146.66,146.75,146.59,146.63,4635.0,146.66,146.75,146.59,146.63,4635.0
2024-02-29 11:35:00,146.64,146.64,146.41,146.47,2346.0,146.64,146.64,146.41,146.47,2346.0
2024-02-29 11:40:00,146.36,146.68,146.35,146.65,2100.0,146.36,146.68,146.35,146.65,2100.0
2024-02-29 11:45:00,146.65,147.0,146.64,146.96,1900.0,146.65,147.0,146.64,146.96,1900.0
2024-02-29 11:50:00,146.95,146.95,146.65,146.89,1901.0,146.95,146.95,146.65,146.89,1901.0
2024-02-29 11:55:00,146.94,147.0,146.77,146.92,4132.0,146.94,147.0,146.77,146.92,4132.0
2024-02-29 12:00:00,146.93,147.1,146.87,146.88,3971.0,146.93,147.1,146.87,146.88,3971.0
2024-02-29 12:05:00,146.88,147.0,146.79,146.92,2500.0,146.88,147.0,146.79,146.92,2500.0
2024-02-29 12:10:00,146.97,146.98,146.89,146.89,2289.0,146.97,146.98,146.89,146.89,2289.0
2024-02-29 12:15:00,146.91,146.99,146.85,146.87,2884.0,146.91,146.99,146.85,146.87,2884.0
2024-02-29 12:20:00,146.88,146.89,146.73,146.74,2423.0,146.88,146.89,146.73,146.74,2423.0
2024-02-29 12:25:00,146.72,146.79,146.63,146.67,1678.0,146.72,146.79,146.63,146.67,1678.0
2024-02-29 12:30:00,146.61,146.7,146.6,146.61,1200.0,146.61,146.7,146.6,146.61,1200.0
2024-02-29 12:35:00,146.6,146.74,146.6,146.66,4293.0,146.6,146.74,146.6,146.66,4293.0
2024-02-29 12:40:00,146.74,146.74,146.54,146.67,2119.0,146.74,146.74,146.54,146.67,2119.0
2024-02-29 12:45:00,146.66,146.73,146.61,146.72,2069.0,146.66,146.73,146.61,146.72,2069.0
2024-02-29 12:50:00,146.75,147.05,146.63,146.98,5351.0,146.75,147.05,146.63,146.98,5351.0
2024-02-29 12:55:00,146.99,147.05,146.96,147.0,9186.0,146.99,147.05,146.96,147.0,9186.0
2024-02-29 13:00:00,147.02,147.13,146.99,147.13,16312.0,147.02,147.13,146.99,147.13,16312.0
2024-02-29 13:05:00,147.08,147.16,146.95,147.0,8555.0,147.08,147.16,146.95,147.0,8555.0
2024-02-29 13:10:00,147.0,147.05,146.77,146.81,7636.0,147.0,147.05,146.77,146.81,7636.0
2024-02-29 13:15:00,146.71,146.82,146.62,146.82,3300.0,146.71,146.82,146.62,146.82,3300.0
2024-02-29 13:20:00,146.84,146.84,146.62,146.63,2100.0,146.84,146.84,146.62,146.63,2100.0
2024-02-29 13:25:00,146.67,146.88,146.67,146.88,1800.0,146.67,146.88,146.67,146.88,1800.0
2024-02-29 13:30:00,146.89,146.94,146.74,146.75,1700.0,146.89,146.94,146.74,146.75,1700.0
2024-02-29 13:35:00,146.78,146.84,146.62,146.67,4270.0,146.78,146.84,146.62,146.67,4270.0
2024-02-29 13:40:00,146.67,146.67,146.44,146.61,2853.0,146.67,146.67,146.44,146.61,2853.0
2024-02-29 13:45:00,146.64,146.66,146.47,146.57,1200.0,146.64,146.66,146.47,146.57,1200.0
2024-02-29 13:50:00,146.67,146.72,146.63,146.7,1100.0,146.67,146.72,146.63,146.7,1100.0
2024-02-29 13:55:00,146.77,146.79,146.64,146.69,1900.0,146.77,146.79,146.64,146.69,1900.0
2024-02-29 14:00:00,146.65,146.74,146.64,146.64,1950.0,146.65,146.74,146.64,146.64,1950.0
2024-02-29 14:05:00,146.63,146.76,146.6,146.69,7463.0,146.63,146.76,146.6,146.69,7463.0
2024-02-29 14:10:00,146.73,146.73,146.49,146.52,2400.0,146.73,146.73,146.49,146.52,2400.0
2024-02-29 14:15:00,146.52,146.63,146.46,146.53,3361.0,146.52,146.63,146.46,146.53,3361.0
2024-02-29 14:20:00,146.53,146.56,146.43,146.49,2488.0,146.53,146.56,146.43,146.49,2488.0
2024-02-29 14:25:00,146.45,146.48,146.34,146.39,2905.0,146.45,146.48,146.34,146.39,2905.0
2024-02-29 14:30:00,146.38,146.43,146.31,146.32,11375.0,146.38,146.43,146.31,146.32,11375.0
2024-02-29 14:35:00,146.36,146.38,146.25,146.25,2700.0,146.36,146.38,146.25,146.25,2700.0
2024-02-29 14:40:00,146.28,146.3,146.08,146.14,8639.0,146.28,146.3,146.08,146.14,8639.0
2024-02-29 14:45:00,146.13,146.22,146.1,146.12,6950.0,146.13,146.22,146.1,146.12,6950.0
2024-02-29 14:50:00,146.13,146.3,146.07,146.3,9635.0,146.13,146.3,146.07,146.3,9635.0
2024-02-29 14:55:00,146.35,146.58,146.35,146.53,4756.0,146.35,146.58,146.35,146.53,4756.0
2024-02-29 15:00:00,146.54,146.59,146.46,146.58,3800.0,146.54,146.59,146.46,146.58,3800.0
2024-02-29 15:05:00,146.56,146.69,146.48,146.57,8175.0,146.56,146.69,146.48,146.57,8175.0
2024-02-29 15:10:00,146.58,146.59,146.42,146.43,5451.0,146.58,146.59,146.42,146.43,5451.0
2024-02-29 15:15:00,146.43,146.49,146.32,146.32,7700.0,146.43,146.49,146.32,146.32,7700.0
2024-02-29 15:20:00,146.33,146.36,146.24,146.25,7523.0,146.33,146.36,146.24,146.25,7523.0
2024-02-29 15:25:00,146.3,146.44,146.28,146.29,6810.0,146.3,146.44,146.28,146.29,6810.0
2024-02-29 15:30:00,146.3,146.39,146.27,146.28,6650.0,146.3,146.39,146.27,146.28,6650.0
2024-02-29 15:35:00,146.35,146.4,146.26,146.31,7957.0,146.35,146.4,146.26,146.31,7957.0
2024-02-29 15:40:00,146.32,146.51,146.27,146.42,10776.0,146.32,146.51,146.27,146.42,10776.0
2024-02-29 15:45:00,146.43,146.61,146.42,146.53,15380.0,146.43,146.61,146.42,146.53,15380.0
2024-02-29 15:50:00,146.6,147.17,146.55,147.01,105631.0,146.6,147.17,146.55,147.01,105631.0
2024-02-29 15:55:00,146.99,146.99,146.49,146.49,131554.0,146.99,146.99,146.49,146.49,131554.0
2024-03-01 09:30:00,145.98,146.33,145.43,146.09,13175.0,145.98,146.33,145.43,146.09,13175.0
2024-03-01 09:35:00,146.12,146.36,145.98,145.98,5546.0,146.12,146.36,145.98,145.98,5546.0
2024-03-01 09:40:00,146.05,146.42,146.05,146.25,4499.0,146.05,146.42,146.05,146.25,4499.0
2024-03-01 09:45:00,146.14,146.31,146.06,146.19,6796.0,146.14,146.31,146.06,146.19,6796.0
2024-03-01 09:50:00,146.19,146.19,145.8,145.92,5144.0,146.19,146.19,145.8,145.92,5144.0
2024-03-01 09:55:00,145.93,146.12,145.92,146.12,4205.0,145.93,146.12,145.92,146.12,4205.0
2024-03-01 10:00:00,146.14,146.53,146.14,146.23,4423.0,146.14,146.53,146.14,146.23,4423.0
2024-03-01 10:05:00,146.35,146.81,146.24,146.76,3739.0,146.35,146.81,146.24,146.76,3739.0
2024-03-01 10:10:00,146.77,146.87,146.6,146.6,4433.0,146.77,146.87,146.6,146.6,4433.0
2024-03-01 10:15:00,146.57,146.72,146.35,146.35,3300.0,146.57,146.72,146.35,146.35,3300.0
2024-03-01 10:20:00,146.38,146.82,146.38,146.72,5314.0,146.38,146.82,146.38,146.72,5314.0
2024-03-01 10:25:00,146.79,147.11,146.79,147.11,5712.0,146.79,147.11,146.79,147.11,5712.0
2024-03-01 10:30:00,147.09,147.14,146.9,146.92,4521.0,147.09,147.14,146.9,146.92,4521.0
2024-03-01 10:35:00,147.01,147.07,146.87,146.95,2761.0,147.01,147.07,146.87,146.95,2761.0
2024-03-01 10:40:00,146.91,147.07,146.9,147.05,20438.0,146.91,147.07,146.9,147.05,20438.0
2024-03-01 10:45:00,147.0,147.21,146.98,147.13,4760.0,147.0,147.21,146.98,147.13,4760.0
2024-03-01 10:50:00,147.18,147.19,147.01,147.01,6713.0,147.18,147.19,147.01,147.01,6713.0
2024-03-01 10:55:00,147.04,147.09,146.91,147.07,23814.0,147.04,147.09,146.91,147.07,23814.0
2024-03-01 11:00:00,147.07,147.29,147.04,147.24,18229.0,147.07,147.29,147.04,147.24,18229.0
2024-03-01 11:05:00,147.26,147.78,147.26,147.74,12011.0,147.26,147.78,147.26,147.74,12011.0
2024-03-01 11:10:00,147.83,148.09,147.82,148.02,12153.0,147.83,148.09,147.82,148.02,12153.0
2024-03-01 11:15:00,148.02,148.13,147.91,147.98,22622.0,148.02,148.13,147.91,147.98,22622.0
2024-03-01 11:20:00,147.99,147.99,147.56,147.58,2793.0,147.99,147.99,147.56,147.58,2793.0
2024-03-01 11:25:00,147.53,147.54,147.31,147.36,4104.0,147.53,147.54,147.31,147.36,4104.0
2024-03-01 11:30:00,147.4,147.51,147.29,147.51,5807.0,147.4,147.51,147.29,147.51,5807.0
2024-03-01 11:35:00,147.5,147.92,147.44,147.92,22441.0,147.5,147.92,147.44,147.92,22441.0
2024-03-01 11:40:00,147.93,148.03,147.92,148.0,13153.0,147.93,148.03,147.92,148.0,13153.0
2024-03-01 11:45:00,147.99,148.04,147.95,148.0,6363.0,147.99,148.04,147.95,148.0,6363.0
2024-03-01 11:50:00,147.97,148.09,147.97,148.05,4002.0,147.97,148.09,147.97,148.05,4002.0
2024-03-01 11:55:00,148.05,148.36,148.01,148.3,28581.0,148.05,148.36,148.01,148.3,28581.0
2024-03-01 12:00:00,148.3,148.62,148.18,148.58,4767.0,148.3,148.62,148.18,148.58,4767.0
2024-03-01 12:05:00,148.56,148.57,148.29,148.37,3475.0,148.56,148.57,148.29,148.37,3475.0
2024-03-01 12:10:00,148.34,148.59,148.25,148.59,2921.0,148.34,148.59,148.25,148.59,2921.0
2024-03-01 12:15:00,148.59,148.59,148.3,148.35,8362.0,148.59,148.59,148.3,148.35,8362.0
2024-03-01 12:20:00,148.37,148.43,148.33,148.33,3000.0,148.37,148.43,148.33,148.33,3000.0
2024-03-01 12:25:00,148.3,148.47,148.29,148.44,1700.0,148.3,148.47,148.29,148.44,1700.0
2024-03-01 12:30:00,148.41,148.56,148.41,148.53,2300.0,148.41,148.56,148.41,148.53,2300.0
2024-03-01 12:35:00,148.48,148.8,148.39,148.56,21251.0,148.48,148.8,148.39,148.56,21251.0
2024-03-01 12:40:00,148.5,148.5,148.24,148.29,2893.0,148.5,148.5,148.24,148.29,2893.0
2024-03-01 12:45:00,148.34,148.53,148.28,148.53,5891.0,148.34,148.53,148.28,148.53,5891.0
2024-03-01 12:50:00,148.55,148.56,148.43,148.56,3595.0,148.55,148.56,148.43,148.56,3595.0
2024-03-01 12:55:00,148.46,148.47,148.16,148.27,8650.0,148.46,148.47,148.16,148.27,8650.0
2024-03-01 13:00:00,148.26,148.34,148.24,148.31,1182.0,148.26,148.34,148.24,148.31,1182.0
2024-03-01 13:05:00,148.37,148.39,148.22,148.24,6407.0,148.37,148.39,148.22,148.24,6407.0
2024-03-01 13:10:00,148.27,148.34,148.23,148.23,9658.0,148.27,148.34,148.23,148.23,9658.0
2024-03-01 13:15:00,148.22,148.53,148.15,148.5,7959.0,148.22,148.53,148.15,148.5,7959.0
2024-03-01 13:20:00,148.56,148.57,148.49,148.5,4334.0,148.56,148.57,148.49,148.5,4334.0
2024-03-01 13:25:00,148.5,148.67,148.49,148.67,2300.0,148.5,148.67,148.49,148.67,2300.0
2024-03-01 13:30:00,148.65,148.7,148.55,148.65,3606.0,148.65,148.7,148.55,148.65,3606.0
2024-03-01 13:35:00,148.65,148.68,148.5,148.63,5396.0,148.65,148.68,148.5,148.63,5396.0
2024-03-01 13:40:00,148.65,148.77,148.63,148.77,2600.0,148.65,148.77,148.63,148.77,2600.0
2024-03-01 13:45:00,148.75,148.82,148.61,148.67,3999.0,148.75,148.82,148.61,148.67,3999.0
2024-03-01 13:50:00,148.63,148.73,148.57,148.66,4436.0,148.63,148.73,148.57,148.66,4436.0
2024-03-01 13:55:00,148.72,148.74,148.65,148.65,2718.0,148.72,148.74,148.65,148.65,2718.0
2024-03-01 14:00:00,148.66,148.82,148.66,148.81,2699.0,148.66,148.82,148.66,148.81,2699.0
2024-03-01 14:05:00,148.83,149.03,148.82,149.03,3374.0,148.83,149.03,148.82,149.03,3374.0
2024-03-01 14:10:00,149.02,149.12,149.02,149.08,6780.0,149.02,149.12,149.02,149.08,6780.0
2024-03-01 14:15:00,149.07,149.13,148.95,148.95,5863.0,149.07,149.13,148.95,148.95,5863.0
2024-03-01 14:20:00,148.94,149.0,148.85,148.9,3100.0,148.94,149.0,148.85,148.9,3100.0
2024-03-01 14:25:00,148.93,149.03,148.92,149.03,2658.0,148.93,149.03,148.92,149.03,2658.0
2024-03-01 14:30:00,149.09,149.1,149.02,149.09,5367.0,149.09,149.1,149.02,149.09,5367.0
2024-03-01 14:35:00,149.11,149.12,149.02,149.05,2822.0,149.11,149.12,149.02,149.05,2822.0
2024-03-01 14:40:00,149.05,149.1,148.99,149.03,5197.0,149.05,149.1,148.99,149.03,5197.0
2024-03-01 14:45:00,149.02,149.08,149.01,149.07,8108.0,149.02,149.08,149.01,149.07,8108.0
2024-03-01 14:50:00,149.11,149.22,149.11,149.15,4365.0,149.11,149.22,149.11,149.15,4365.0
2024-03-01 14:55:00,149.15,149.18,148.95,148.95,12962.0,149.15,149.18,148.95,148.95,12962.0
2024-03-01 15:00:00,148.93,149.02,148.9,148.98,8201.0,148.93,149.02,148.9,148.98,8201.0
2024-03-01 15:05:00,149.03,149.29,149.02,149.19,12498.0,149.03,149.29,149.02,149.19,12498.0
2024-03-01 15:10:00,149.15,149.18,149.09,149.17,18100.0,149.15,149.18,149.09,149.17,18100.0
2024-03-01 15:15:00,149.17,149.24,149.15,149.17,9880.0,149.17,149.24,149.15,149.17,9880.0
2024-03-01 15:20:00,149.16,149.2,149.08,149.13,19239.0,149.16,149.2,149.08,149.13,19239.0
2024-03-01 15:25:00,149.13,149.14,148.77,149.0,30501.0,149.13,149.14,148.77,149.0,30501.0
2024-03-01 15:30:00,149.0,149.1,148.89,149.03,12230.0,149.0,149.1,148.89,149.03,12230.0
2024-03-01 15:35:00,148.99,149.02,148.72,148.75,12089.0,148.99,149.02,148.72,148.75,12089.0
2024-03-01 15:40:00,148.75,148.75,148.5,148.61,17271.0,148.75,148.75,148.5,148.61,17271.0
2024-03-01 15:45:00,148.59,148.7,148.58,148.64,35573.0,148.59,148.7,148.58,148.64,35573.0
2024-03-01 15:50:00,148.62,148.74,148.4,148.45,92158.0,148.62,148.74,148.4,148.45,92158.0
2024-03-01 15:55:00,148.48,148.69,148.34,148.42,83653.0,148.48,148.69,148.34,148.42,83653.0
2024-03-04 09:30:00,148.28,148.91,148.28,148.75,14915.0,148.28,148.91,148.28,148.75,14915.0
2024-03-04 09:35:00,148.86,148.97,148.32,148.33,5220.0,148.86,148.97,148.32,148.33,5220.0
2024-03-04 09:40:00,148.33,148.33,147.67,147.67,8099.0,148.33,148.33,147.67,147.67,8099.0
2024-03-04 09:45:00,147.64,148.17,147.63,147.91,9779.0,147.64,148.17,147.63,147.91,9779.0
2024-03-04 09:50:00,147.83,148.1,147.55,147.85,3931.0,147.83,148.1,147.55,147.85,3931.0
2024-03-04 09:55:00,147.89,147.89,147.64,147.74,4150.0,147.89,147.89,147.64,147.74,4150.0
2024-03-04 10:00:00,147.67,148.22,147.67,148.03,13119.0,147.67,148.22,147.67,148.03,13119.0
2024-03-04 10:05:00,148.16,148.53,148.04,148.53,9945.0,148.16,148.53,148.04,148.53,9945.0
2024-03-04 10:10:00,148.46,148.46,147.76,147.79,5352.0,148.46,148.46,147.76,147.79,5352.0
2024-03-04 10:15:00,147.85,148.0,147.7,147.81,6875.0,147.85,148.0,147.7,147.81,6875.0
2024-03-04 10:20:00,147.83,147.92,147.66,147.85,4250.0,147.83,147.92,147.66,147.85,4250.0
2024-03-04 10:25:00,147.83,147.87,147.57,147.67,4700.0,147.83,147.87,147.57,147.67,4700.0
2024-03-04 10:30:00,147.64,147.64,147.4,147.47,6069.0,147.64,147.64,147.4,147.47,6069.0
2024-03-04 10:35:00,147.43,147.43,147.19,147.38,8559.0,147.43,147.43,147.19,147.38,8559.0
2024-03-04 10:40:00,147.36,147.36,147.04,147.2,4160.0,147.36,147.36,147.04,147.2,4160.0
2024-03-04 10:45:00,147.26,147.29,146.97,147.1,5261.0,147.26,147.29,146.97,147.1,5261.0
2024-03-04 10:50:00,147.1,147.27,147.09,147.14,6260.0,147.1,147.27,147.09,147.14,6260.0
2024-03-04 10:55:00,147.17,147.23,147.04,147.09,6349.0,147.17,147.23,147.04,147.09,6349.0
2024-03-04 11:00:00,147.11,147.35,147.06,147.33,6535.0,147.11,147.35,147.06,147.33,6535.0
2024-03-04 11:05:00,147.3,147.47,147.27,147.46,9092.0,147.3,147.47,147.27,147.46,9092.0
2024-03-04 11:10:00,147.48,147.51,147.26,147.31,4895.0,147.48,147.51,147.26,147.31,4895.0
2024-03-04 11:15:00,147.31,147.71,147.24,147.66,13232.0,147.31,147.71,147.24,147.66,13232.0
2024-03-04 11:20:00,147.61,147.61,147.24,147.33,6200.0,147.61,147.61,147.24,147.33,6200.0
2024-03-04 11:25:00,147.22,147.33,147.15,147.31,1965.0,147.22,147.33,147.15,147.31,1965.0
2024-03-04 11:30:00,147.3,147.4,147.21,147.28,5097.0,147.3,147.4,147.21,147.28,5097.0
2024-03-04 11:35:00,147.24,147.34,147.05,147.05,5093.0,147.24,147.34,147.05,147.05,5093.0
2024-03-04 11:40:00,147.06,147.2,147.04,147.16,3600.0,147.06,147.2,147.04,147.16,3600.0
2024-03-04 11:45:00,147.15,147.17,146.98,147.11,4233.0,147.15,147.17,146.98,147.11,4233.0
2024-03-04 11:50:00,147.07,147.14,147.02,147.1,6477.0,147.07,147.14,147.02,147.1,6477.0
2024-03-04 11:55:00,147.14,147.19,146.99,147.14,4095.0,147.14,147.19,146.99,147.14,4095.0
2024-03-04 12:00:00,147.19,147.2,146.86,146.86,6132.0,147.19,147.2,146.86,146.86,6132.0
2024-03-04 12:05:00,146.89,146.97,146.81,146.86,8408.0,146.89,146.97,146.81,146.86,8408.0
2024-03-04 12:10:00,146.89,146.93,146.82,146.84,5071.0,146.89,146.93,146.82,146.84,5071.0
2024-03-04 12:15:00,146.84,146.84,146.7,146.83,5005.0,146.84,146.84,146.7,146.83,5005.0
2024-03-04 12:20:00,146.81,146.84,146.57,146.57,4366.0,146.81,146.84,146.57,146.57,4366.0
2024-03-04 12:25:00,146.58,146.58,146.45,146.5,4979.0,146.58,146.58,146.45,146.5,4979.0
2024-03-04 12:30:00,146.5,146.51,146.36,146.49,4300.0,146.5,146.51,146.36,146.49,4300.0
2024-03-04 12:35:00,146.52,146.59,146.43,146.43,5151.0,146.52,146.59,146.43,146.43,5151.0
2024-03-04 12:40:00,146.43,146.46,146.21,146.32,8192.0,146.43,146.46,146.21,146.32,8192.0
2024-03-04 12:45:00,146.3,146.35,146.15,146.15,4136.0,146.3,146.35,146.15,146.15,4136.0
2024-03-04 12:50:00,146.18,146.4,146.15,146.26,3968.0,146.18,146.4,146.15,146.26,3968.0
2024-03-04 12:55:00,146.25,146.29,146.19,146.19,5079.0,146.25,146.29,146.19,146.19,5079.0
2024-03-04 13:00:00,146.18,146.4,146.17,146.4,7354.0,146.18,146.4,146.17,146.4,7354.0
2024-03-04 13:05:00,146.38,146.57,146.38,146.56,6238.0,146.38,146.57,146.38,146.56,6238.0
2024-03-04 13:10:00,146.52,146.63,146.27,146.27,4029.0,146.52,146.63,146.27,146.27,4029.0
2024-03-04 13:15:00,146.3,146.39,146.22,146.23,7293.0,146.3,146.39,146.22,146.23,7293.0
2024-03-04 13:20:00,146.22,146.25,146.01,146.04,4187.0,146.22,146.25,146.01,146.04,4187.0
2024-03-04 13:25:00,145.99,146.13,145.92,146.0,6770.0,145.99,146.13,145.92,146.0,6770.0
2024-03-04 13:30:00,146.01,146.12,145.93,145.99,3711.0,146.01,146.12,145.93,145.99,3711.0
2024-03-04 13:35:00,145.99,146.02,145.86,145.86,6625.0,145.99,146.02,145.86,145.86,6625.0
2024-03-04 13:40:00,145.93,146.12,145.93,146.08,6360.0,145.93,146.12,145.93,146.08,6360.0
2024-03-04 13:45:00,146.07,146.13,145.91,145.91,5050.0,146.07,146.13,145.91,145.91,5050.0
2024-03-04 13:50:00,145.98,145.98,145.84,145.91,2902.0,145.98,145.98,145.84,145.91,2902.0
2024-03-04 13:55:00,145.93,146.12,145.93,146.08,5758.0,145.93,146.12,145.93,146.08,5758.0
2024-03-04 14:00:00,146.08,146.08,145.87,145.87,4000.0,146.08,146.08,145.87,145.87,4000.0
2024-03-04 14:05:00,145.81,146.02,145.78,145.97,3807.0,145.81,146.02,145.78,145.97,3807.0
2024-03-04 14:10:00,146.0,146.13,146.0,146.11,6899.0,146.0,146.13,146.0,146.11,6899.0
2024-03-04 14:15:00,146.11,146.3,146.05,146.23,5296.0,146.11,146.3,146.05,146.23,5296.0
2024-03-04 14:20:00,146.27,146.27,146.12,146.17,6501.0,146.27,146.27,146.12,146.17,6501.0
2024-03-04 14:25:00,146.17,146.21,146.11,146.17,4770.0,146.17,146.21,146.11,146.17,4770.0
2024-03-04 14:30:00,146.19,146.3,146.17,146.27,7588.0,146.19,146.3,146.17,146.27,7588.0
2024-03-04 14:35:00,146.26,146.36,146.17,146.26,14669.0,146.26,146.36,146.17,146.26,14669.0
2024-03-04 14:40:00,146.32,146.36,146.15,146.16,8401.0,146.32,146.36,146.15,146.16,8401.0
2024-03-04 14:45:00,146.12,146.17,145.96,146.06,5563.0,146.12,146.17,145.96,146.06,5563.0
2024-03-04 14:50:00,146.06,146.29,146.06,146.29,7853.0,146.06,146.29,146.06,146.29,7853.0
2024-03-04 14:55:00,146.29,146.49,146.29,146.44,13961.0,146.29,146.49,146.29,146.44,13961.0
2024-03-04 15:00:00,146.4,146.52,146.39,146.5,4700.0,146.4,146.52,146.39,146.5,4700.0
2024-03-04 15:05:00,146.5,146.63,146.5,146.59,11510.0,146.5,146.63,146.5,146.59,11510.0
2024-03-04 15:10:00,146.59,146.63,146.46,146.5,6972.0,146.59,146.63,146.46,146.5,6972.0
2024-03-04 15:15:00,146.47,146.5,146.17,146.19,8890.0,146.47,146.5,146.17,146.19,8890.0
2024-03-04 15:20:00,146.16,146.33,146.14,146.31,18709.0,146.16,146.33,146.14,146.31,18709.0
2024-03-04 15:25:00,146.3,146.37,146.14,146.23,8642.0,146.3,146.37,146.14,146.23,8642.0
2024-03-04 15:30:00,146.24,146.36,146.13,146.26,8665.0,146.24,146.36,146.13,146.26,8665.0
2024-03-04 15:35:00,146.28,146.28,146.05,146.23,10794.0,146.28,146.28,146.05,146.23,10794.0
2024-03-04 15:40:00,146.23,146.24,146.09,146.16,12576.0,146.23,146.24,146.09,146.16,12576.0
2024-03-04 15:45:00,146.14,146.16,145.99,146.12,13682.0,146.14,146.16,145.99,146.12,13682.0
2024-03-04 15:50:00,146.12,146.47,146.01,146.33,66479.0,146.12,146.47,146.01,146.33,66479.0
2024-03-04 15:55:00,146.37,146.54,146.32,146.41,119803.0,146.37,146.54,146.32,146.41,119803.0
2024-03-05 09:30:00,148.12,148.81,147.81,148.2,30588.0,148.12,148.81,147.81,148.2,30588.0
2024-03-05 09:35:00,148.0,148.89,148.0,148.61,15629.0,148.0,148.89,148.0,148.61,15629.0
2024-03-05 09:40:00,148.52,149.4,148.42,149.4,14092.0,148.52,149.4,148.42,149.4,14092.0
2024-03-05 09:45:00,149.47,150.17,149.36,149.99,46399.0,149.47,150.17,149.36,149.99,46399.0
2024-03-05 09:50:00,150.06,150.87,149.87,150.75,9783.0,150.06,150.87,149.87,150.75,9783.0
2024-03-05 09:55:00,150.56,150.66,150.1,150.63,10510.0,150.56,150.66,150.1,150.63,10510.0
2024-03-05 10:00:00,150.7,151.22,150.63,151.13,8982.0,150.7,151.22,150.63,151.13,8982.0
2024-03-05 10:05:00,151.15,151.17,150.67,150.81,13648.0,151.15,151.17,150.67,150.81,13648.0
2024-03-05 10:10:00,150.81,150.82,150.2,150.21,13836.0,150.81,150.82,150.2,150.21,13836.0
2024-03-05 10:15:00,150.12,150.4,149.92,150.09,12652.0,150.12,150.4,149.92,150.09,12652.0
2024-03-05 10:20:00,150.03,150.19,149.74,149.76,8923.0,150.03,150.19,149.74,149.76,8923.0
2024-03-05 10:25:00,149.66,149.88,149.5,149.7,6523.0,149.66,149.88,149.5,149.7,6523.0
2024-03-05 10:30:00,149.68,150.12,149.55,149.85,7608.0,149.68,150.12,149.55,149.85,7608.0
2024-03-05 10:35:00,149.75,150.02,149.62,149.63,8141.0,149.75,150.02,149.62,149.63,8141.0
2024-03-05 10:40:00,149.69,150.61,149.68,150.46,16157.0,149.69,150.61,149.68,150.46,16157.0
2024-03-05 10:45:00,150.45,150.63,150.42,150.46,7946.0,150.45,150.63,150.42,150.46,7946.0
2024-03-05 10:50:00,150.44,150.6,150.26,150.31,12569.0,150.44,150.6,150.26,150.31,12569.0
2024-03-05 10:55:00,150.23,150.23,149.88,150.02,6067.0,150.23,150.23,149.88,150.02,6067.0
2024-03-05 11:00:00,150.05,150.25,149.97,150.15,4042.0,150.05,150.25,149.97,150.15,4042.0
2024-03-05 11:05:00,150.19,150.28,149.98,150.07,6911.0,150.19,150.28,149.98,150.07,6911.0
2024-03-05 11:10:00,150.02,150.2,150.0,150.1,5964.0,150.02,150.2,150.0,150.1,5964.0
2024-03-05 11:15:00,150.04,150.04,149.81,149.95,3723.0,150.04,150.04,149.81,149.95,3723.0
2024-03-05 11:20:00,149.96,150.04,149.75,149.75,3573.0,149.96,150.04,149.75,149.75,3573.0
2024-03-05 11:25:00,149.88,150.01,149.66,150.0,3534.0,149.88,150.01,149.66,150.0,3534.0
2024-03-05 11:30:00,149.98,150.02,149.86,149.9,4044.0,149.98,150.02,149.86,149.9,4044.0
2024-03-05 11:35:00,149.97,150.03,149.93,149.97,1900.0,149.97,150.03,149.93,149.97,1900.0
2024-03-05 11:40:00,149.95,149.96,149.43,149.64,5312.0,149.95,149.96,149.43,149.64,5312.0
2024-03-05 11:45:00,149.7,149.82,149.58,149.82,3000.0,149.7,149.82,149.58,149.82,3000.0
2024-03-05 11:50:00,149.84,149.9,149.76,149.86,2757.0,149.84,149.9,149.76,149.86,2757.0
2024-03-05 11:55:00,149.86,149.86,149.59,149.86,8087.0,149.86,149.86,149.59,149.86,8087.0
2024-03-05 12:00:00,149.88,149.89,149.73,149.83,3424.0,149.88,149.89,149.73,149.83,3424.0
2024-03-05 12:05:00,149.86,149.86,149.67,149.69,3318.0,149.86,149.86,149.67,149.69,3318.0
2024-03-05 12:10:00,149.68,149.68,149.35,149.47,13247.0,149.68,149.68,149.35,149.47,13247.0
2024-03-05 12:15:00,149.46,149.71,149.43,149.61,3536.0,149.46,149.71,149.43,149.61,3536.0
2024-03-05 12:20:00,149.58,149.81,149.58,149.81,9226.0,149.58,149.81,149.58,149.81,9226.0
2024-03-05 12:25:00,149.74,149.82,149.71,149.79,3500.0,149.74,149.82,149.71,149.79,3500.0
2024-03-05 12:30:00,149.79,149.89,149.71,149.71,1891.0,149.79,149.89,149.71,149.71,1891.0
2024-03-05 12:35:00,149.72,149.88,149.72,149.88,4274.0,149.72,149.88,149.72,149.88,4274.0
2024-03-05 12:40:00,149.85,149.92,149.76,149.92,4669.0,149.85,149.92,149.76,149.92,4669.0
2024-03-05 12:45:00,149.96,150.03,149.83,149.86,6248.0,149.96,150.03,149.83,149.86,6248.0
2024-03-05 12:50:00,149.89,149.94,149.8,149.88,2970.0,149.89,149.94,149.8,149.88,2970.0
2024-03-05 12:55:00,149.88,150.03,149.8,149.93,4700.0,149.88,150.03,149.8,149.93,4700.0
2024-03-05 13:00:00,149.97,150.09,149.93,150.03,6627.0,149.97,150.09,149.93,150.03,6627.0
2024-03-05 13:05:00,150.01,150.42,150.01,150.42,7566.0,150.01,150.42,150.01,150.42,7566.0
2024-03-05 13:10:00,150.42,150.43,150.16,150.21,4500.0,150.42,150.43,150.16,150.21,4500.0
2024-03-05 13:15:00,150.19,150.19,149.93,150.06,6146.0,150.19,150.19,149.93,150.06,6146.0
2024-03-05 13:20:00,150.04,150.18,149.99,150.04,5930.0,150.04,150.18,149.99,150.04,5930.0
2024-03-05 13:25:00,149.99,150.19,149.97,150.19,6611.0,149.99,150.19,149.97,150.19,6611.0
2024-03-05 13:30:00,150.17,150.37,150.03,150.36,11605.0,150.17,150.37,150.03,150.36,11605.0
2024-03-05 13:35:00,150.39,150.4,150.09,150.09,7094.0,150.39,150.4,150.09,150.09,7094.0
2024-03-05 13:40:00,150.09,150.19,149.93,149.93,5596.0,150.09,150.19,149.93,149.93,5596.0
2024-03-05 13:45:00,149.92,150.13,149.89,149.99,6263.0,149.92,150.13,149.89,149.99,6263.0
2024-03-05 13:50:00,149.97,150.29,149.97,150.26,5141.0,149.97,150.29,149.97,150.26,5141.0
2024-03-05 13:55:00,150.26,150.41,150.21,150.29,5207.0,150.26,150.41,150.21,150.29,5207.0
2024-03-05 14:00:00,150.3,150.34,150.15,150.25,3100.0,150.3,150.34,150.15,150.25,3100.0
2024-03-05 14:05:00,150.25,150.39,150.22,150.35,2661.0,150.25,150.39,150.22,150.35,2661.0
2024-03-05 14:10:00,150.33,150.39,150.29,150.32,2572.0,150.33,150.39,150.29,150.32,2572.0
2024-03-05 14:15:00,150.31,150.34,150.22,150.27,4093.0,150.31,150.34,150.22,150.27,4093.0
2024-03-05 14:20:00,150.26,150.38,150.09,150.17,5071.0,150.26,150.38,150.09,150.17,5071.0
2024-03-05 14:25:00,150.21,150.29,150.17,150.28,2302.0,150.21,150.29,150.17,150.28,2302.0
2024-03-05 14:30:00,150.26,150.26,150.07,150.12,2600.0,150.26,150.26,150.07,150.12,2600.0
2024-03-05 14:35:00,150.12,150.24,150.11,150.22,4084.0,150.12,150.24,150.11,150.22,4084.0
2024-03-05 14:40:00,150.17,150.17,150.05,150.06,4518.0,150.17,150.17,150.05,150.06,4518.0
2024-03-05 14:45:00,150.08,150.08,149.61,149.62,4546.0,150.08,150.08,149.61,149.62,4546.0
2024-03-05 14:50:00,149.57,149.76,149.42,149.51,14918.0,149.57,149.76,149.42,149.51,14918.0
2024-03-05 14:55:00,149.43,149.47,149.25,149.36,5056.0,149.43,149.47,149.25,149.36,5056.0
2024-03-05 15:00:00,149.33,149.39,149.19,149.38,4013.0,149.33,149.39,149.19,149.38,4013.0
2024-03-05 15:05:00,149.4,149.45,149.24,149.24,7440.0,149.4,149.45,149.24,149.24,7440.0
2024-03-05 15:10:00,149.21,149.34,149.05,149.06,14595.0,149.21,149.34,149.05,149.06,14595.0
2024-03-05 15:15:00,149.05,149.15,148.8,148.96,17292.0,149.05,149.15,148.8,148.96,17292.0
2024-03-05 15:20:00,148.95,148.98,148.72,148.89,10432.0,148.95,148.98,148.72,148.89,10432.0
2024-03-05 15:25:00,148.85,148.88,148.57,148.6,13038.0,148.85,148.88,148.57,148.6,13038.0
2024-03-05 15:30:00,148.59,148.86,148.48,148.86,31802.0,148.59,148.86,148.48,148.86,31802.0
2024-03-05 15:35:00,148.89,149.1,148.89,148.94,11605.0,148.89,149.1,148.89,148.94,11605.0
2024-03-05 15:40:00,148.92,149.01,148.7,148.72,22703.0,148.92,149.01,148.7,148.72,22703.0
2024-03-05 15:45:00,148.68,148.94,148.63,148.89,31678.0,148.68,148.94,148.63,148.89,31678.0
2024-03-05 15:50:00,148.89,148.92,148.49,148.63,73210.0,148.89,148.92,148.49,148.63,73210.0
2024-03-05 15:55:00,148.62,149.19,148.61,149.14,96420.0,148.62,149.19,148.61,149.14,96420.0
2024-03-06 09:30:00,149.98,150.0,149.27,149.86,22380.0,149.98,150.0,149.27,149.86,22380.0
2024-03-06 09:35:00,149.9,150.18,149.73,149.94,5974.0,149.9,150.18,149.73,149.94,5974.0
2024-03-06 09:40:00,149.95,150.02,149.36,149.46,6281.0,149.95,150.02,149.36,149.46,6281.0
2024-03-06 09:45:00,149.53,149.53,148.88,149.19,3100.0,149.53,149.53,148.88,149.19,3100.0
2024-03-06 09:50:00,149.12,149.31,148.98,148.98,7721.0,149.12,149.31,148.98,148.98,7721.0
2024-03-06 09:55:00,148.94,149.46,148.94,149.46,21588.0,148.94,149.46,148.94,149.46,21588.0
2024-03-06 10:00:00,149.32,149.63,149.08,149.08,12960.0,149.32,149.63,149.08,149.08,12960.0
2024-03-06 10:05:00,149.13,149.15,148.83,148.89,12719.0,149.13,149.15,148.83,148.89,12719.0
2024-03-06 10:10:00,148.89,148.92,148.41,148.5,15498.0,148.89,148.92,148.41,148.5,15498.0
2024-03-06 10:15:00,148.41,148.7,148.14,148.64,10270.0,148.41,148.7,148.14,148.64,10270.0
2024-03-06 10:20:00,148.68,148.78,148.53,148.6,11535.0,148.68,148.78,148.53,148.6,11535.0
2024-03-06 10:25:00,148.59,148.69,148.35,148.45,7190.0,148.59,148.69,148.35,148.45,7190.0
2024-03-06 10:30:00,148.41,148.79,148.35,148.66,21707.0,148.41,148.79,148.35,148.66,21707.0
2024-03-06 10:35:00,148.68,148.76,148.45,148.72,8767.0,148.68,148.76,148.45,148.72,8767.0
2024-03-06 10:40:00,148.72,148.73,148.5,148.62,6050.0,148.72,148.73,148.5,148.62,6050.0
2024-03-06 10:45:00,148.63,148.63,148.36,148.61,6767.0,148.63,148.63,148.36,148.61,6767.0
2024-03-06 10:50:00,148.61,148.71,148.5,148.62,6722.0,148.61,148.71,148.5,148.62,6722.0
2024-03-06 10:55:00,148.66,148.74,148.62,148.67,10034.0,148.66,148.74,148.62,148.67,10034.0
2024-03-06 11:00:00,148.64,148.71,148.5,148.51,8428.0,148.64,148.71,148.5,148.51,8428.0
2024-03-06 11:05:00,148.56,148.71,148.5,148.67,5210.0,148.56,148.71,148.5,148.67,5210.0
2024-03-06 11:10:00,148.69,148.72,148.55,148.57,2256.0,148.69,148.72,148.55,148.57,2256.0
2024-03-06 11:15:00,148.56,148.63,148.42,148.54,6482.0,148.56,148.63,148.42,148.54,6482.0
2024-03-06 11:20:00,148.55,148.62,148.43,148.47,5714.0,148.55,148.62,148.43,148.47,5714.0
2024-03-06 11:25:00,148.45,148.52,148.33,148.45,3317.0,148.45,148.52,148.33,148.45,3317.0
2024-03-06 11:30:00,148.4,148.4,148.23,148.3,2478.0,148.4,148.4,148.23,148.3,2478.0
2024-03-06 11:35:00,148.35,148.48,148.31,148.44,4259.0,148.35,148.48,148.31,148.44,4259.0
2024-03-06 11:40:00,148.49,148.54,148.44,148.47,2341.0,148.49,148.54,148.44,148.47,2341.0
2024-03-06 11:45:00,148.53,148.62,148.48,148.62,7946.0,148.53,148.62,148.48,148.62,7946.0
2024-03-06 11:50:00,148.63,148.74,148.61,148.63,5078.0,148.63,148.74,148.61,148.63,5078.0
2024-03-06 11:55:00,148.56,148.6,148.5,148.54,4220.0,148.56,148.6,148.5,148.54,4220.0
2024-03-06 12:00:00,148.56,148.59,148.52,148.52,2585.0,148.56,148.59,148.52,148.52,2585.0
2024-03-06 12:05:00,148.52,148.68,148.41,148.63,9220.0,148.52,148.68,148.41,148.63,9220.0
2024-03-06 12:10:00,148.63,148.75,148.57,148.7,8282.0,148.63,148.75,148.57,148.7,8282.0
2024-03-06 12:15:00,148.69,148.73,148.55,148.55,2358.0,148.69,148.73,148.55,148.55,2358.0
2024-03-06 12:20:00,148.52,148.61,148.49,148.61,5239.0,148.52,148.61,148.49,148.61,5239.0
2024-03-06 12:25:00,148.61,148.75,148.6,148.72,4000.0,148.61,148.75,148.6,148.72,4000.0
2024-03-06 12:30:00,148.75,148.77,148.7,148.74,16188.0,148.75,148.77,148.7,148.74,16188.0
2024-03-06 12:35:00,148.74,149.1,148.74,149.01,18135.0,148.74,149.1,148.74,149.01,18135.0
2024-03-06 12:40:00,148.98,149.03,148.87,149.0,5144.0,148.98,149.03,148.87,149.0,5144.0
2024-03-06 12:45:00,148.99,148.99,148.81,148.87,3459.0,148.99,148.99,148.81,148.87,3459.0
2024-03-06 12:50:00,148.84,148.95,148.8,148.8,3661.0,148.84,148.95,148.8,148.8,3661.0
2024-03-06 12:55:00,148.78,148.95,148.76,148.95,3486.0,148.78,148.95,148.76,148.95,3486.0
2024-03-06 13:00:00,148.97,148.97,148.79,148.91,3173.0,148.97,148.97,148.79,148.91,3173.0
2024-03-06 13:05:00,148.9,148.9,148.69,148.75,3216.0,148.9,148.9,148.69,148.75,3216.0
2024-03-06 13:10:00,148.77,148.87,148.73,148.85,2608.0,148.77,148.87,148.73,148.85,2608.0
2024-03-06 13:15:00,148.85,149.01,148.81,148.98,7351.0,148.85,149.01,148.81,148.98,7351.0
2024-03-06 13:20:00,149.01,149.02,148.85,148.86,37325.0,149.01,149.02,148.85,148.86,37325.0
2024-03-06 13:25:00,148.87,148.89,148.66,148.82,7098.0,148.87,148.89,148.66,148.82,7098.0
2024-03-06 13:30:00,148.87,148.87,148.38,148.44,4886.0,148.87,148.87,148.38,148.44,4886.0
2024-03-06 13:35:00,148.41,148.41,148.22,148.31,4620.0,148.41,148.41,148.22,148.31,4620.0
2024-03-06 13:40:00,148.34,148.62,148.34,148.44,6795.0,148.34,148.62,148.34,148.44,6795.0
2024-03-06 13:45:00,148.5,148.54,148.13,148.29,4307.0,148.5,148.54,148.13,148.29,4307.0
2024-03-06 13:50:00,148.15,148.51,148.14,148.5,5239.0,148.15,148.51,148.14,148.5,5239.0
2024-03-06 13:55:00,148.47,148.54,148.39,148.53,3634.0,148.47,148.54,148.39,148.53,3634.0
2024-03-06 14:00:00,148.49,148.52,148.34,148.4,11941.0,148.49,148.52,148.34,148.4,11941.0
2024-03-06 14:05:00,148.49,148.61,148.4,148.51,8344.0,148.49,148.61,148.4,148.51,8344.0
2024-03-06 14:10:00,148.51,148.61,148.47,148.55,4534.0,148.51,148.61,148.47,148.55,4534.0
2024-03-06 14:15:00,148.54,148.7,148.38,148.64,11445.0,148.54,148.7,148.38,148.64,11445.0
2024-03-06 14:20:00,148.63,148.99,148.62,148.94,6815.0,148.63,148.99,148.62,148.94,6815.0
2024-03-06 14:25:00,148.94,149.01,148.88,148.96,47250.0,148.94,149.01,148.88,148.96,47250.0
2024-03-06 14:30:00,148.96,149.1,148.96,149.09,8509.0,148.96,149.1,148.96,149.09,8509.0
2024-03-06 14:35:00,149.07,149.1,149.0,149.0,3405.0,149.07,149.1,149.0,149.0,3405.0
2024-03-06 14:40:00,148.94,148.99,148.89,148.93,2613.0,148.94,148.99,148.89,148.93,2613.0
2024-03-06 14:45:00,148.91,148.91,148.73,148.79,4488.0,148.91,148.91,148.73,148.79,4488.0
2024-03-06 14:50:00,148.82,149.07,148.82,148.97,6709.0,148.82,149.07,148.82,148.97,6709.0
2024-03-06 14:55:00,148.95,149.05,148.91,149.0,6392.0,148.95,149.05,148.91,149.0,6392.0
2024-03-06 15:00:00,148.97,148.97,148.81,148.85,5313.0,148.97,148.97,148.81,148.85,5313.0
2024-03-06 15:05:00,148.88,148.96,148.78,148.94,3950.0,148.88,148.96,148.78,148.94,3950.0
2024-03-06 15:10:00,148.94,149.04,148.88,148.95,6948.0,148.94,149.04,148.88,148.95,6948.0
2024-03-06 15:15:00,148.95,149.01,148.89,148.92,12216.0,148.95,149.01,148.89,148.92,12216.0
2024-03-06 15:20:00,148.9,148.9,148.71,148.81,6016.0,148.9,148.9,148.71,148.81,6016.0
2024-03-06 15:25:00,148.82,148.9,148.81,148.85,6942.0,148.82,148.9,148.81,148.85,6942.0
2024-03-06 15:30:00,148.84,148.85,148.7,148.72,12671.0,148.84,148.85,148.7,148.72,12671.0
2024-03-06 15:35:00,148.69,148.73,148.57,148.68,16730.0,148.69,148.73,148.57,148.68,16730.0
2024-03-06 15:40:00,148.7,148.71,148.63,148.66,31594.0,148.7,148.71,148.63,148.66,31594.0
2024-03-06 15:45:00,148.66,148.79,148.58,148.75,59285.0,148.66,148.79,148.58,148.75,59285.0
2024-03-06 15:50:00,148.7,148.91,148.43,148.79,83300.0,148.7,148.91,148.43,148.79,83300.0
2024-03-06 15:55:00,148.92,149.38,148.82,149.16,187736.0,148.92,149.38,148.82,149.16,187736.0
2024-03-07 09:30:00,151.23,151.23,149.44,149.71,26882.0,151.23,151.23,149.44,149.71,26882.0
2024-03-07 09:35:00,149.52,150.53,149.52,150.39,17669.0,149.52,150.53,149.52,150.39,17669.0
2024-03-07 09:40:00,150.22,150.46,149.71,149.73,18622.0,150.22,150.46,149.71,149.73,18622.0
2024-03-07 09:45:00,149.8,149.82,148.87,149.15,14446.0,149.8,149.82,148.87,149.15,14446.0
2024-03-07 09:50:00,149.08,149.36,149.08,149.16,8193.0,149.08,149.36,149.08,149.16,8193.0
2024-03-07 09:55:00,149.06,149.45,148.87,149.26,15871.0,149.06,149.45,148.87,149.26,15871.0
2024-03-07 10:00:00,149.27,149.53,148.95,149.06,10734.0,149.27,149.53,148.95,149.06,10734.0
2024-03-07 10:05:00,149.05,149.07,148.23,148.42,7041.0,149.05,149.07,148.23,148.42,7041.0
2024-03-07 10:10:00,148.42,148.66,148.09,148.12,17420.0,148.42,148.66,148.09,148.12,17420.0
2024-03-07 10:15:00,148.14,148.39,148.03,148.29,12323.0,148.14,148.39,148.03,148.29,12323.0
2024-03-07 10:20:00,148.31,148.59,148.21,148.29,10297.0,148.31,148.59,148.21,148.29,10297.0
2024-03-07 10:25:00,148.36,148.87,148.28,148.56,9574.0,148.36,148.87,148.28,148.56,9574.0
2024-03-07 10:30:00,148.6,148.6,148.28,148.58,6404.0,148.6,148.6,148.28,148.58,6404.0
2024-03-07 10:35:00,148.63,148.88,148.63,148.74,4062.0,148.63,148.88,148.63,148.74,4062.0
2024-03-07 10:40:00,148.75,148.93,148.48,148.62,12377.0,148.75,148.93,148.48,148.62,12377.0
2024-03-07 10:45:00,148.63,148.87,148.58,148.65,14122.0,148.63,148.87,148.58,148.65,14122.0
2024-03-07 10:50:00,148.64,148.93,148.64,148.72,12926.0,148.64,148.93,148.64,148.72,12926.0
2024-03-07 10:55:00,148.69,148.96,148.69,148.85,10666.0,148.69,148.96,148.69,148.85,10666.0
2024-03-07 11:00:00,148.84,148.97,148.83,148.89,5487.0,148.84,148.97,148.83,148.89,5487.0
2024-03-07 11:05:00,148.88,148.88,148.52,148.54,18053.0,148.88,148.88,148.52,148.54,18053.0
2024-03-07 11:10:00,148.52,148.68,148.43,148.46,9397.0,148.52,148.68,148.43,148.46,9397.0
2024-03-07 11:15:00,148.49,148.7,148.46,148.7,12349.0,148.49,148.7,148.46,148.7,12349.0
2024-03-07 11:20:00,148.74,148.93,148.71,148.85,8166.0,148.74,148.93,148.71,148.85,8166.0
2024-03-07 11:25:00,148.84,148.85,148.48,148.58,17663.0,148.84,148.85,148.48,148.58,17663.0
2024-03-07 11:30:00,148.51,148.57,148.19,148.25,12203.0,148.51,148.57,148.19,148.25,12203.0
2024-03-07 11:35:00,148.25,148.71,148.15,148.71,12452.0,148.25,148.71,148.15,148.71,12452.0
2024-03-07 11:40:00,148.71,148.71,148.37,148.45,7255.0,148.71,148.71,148.37,148.45,7255.0
2024-03-07 11:45:00,148.47,148.57,148.23,148.25,8608.0,148.47,148.57,148.23,148.25,8608.0
2024-03-07 11:50:00,148.3,148.3,148.15,148.17,5238.0,148.3,148.3,148.15,148.17,5238.0
2024-03-07 11:55:00,148.17,148.64,148.16,148.6,4946.0,148.17,148.64,148.16,148.6,4946.0
2024-03-07 12:00:00,148.63,148.71,148.5,148.59,4215.0,148.63,148.71,148.5,148.59,4215.0
2024-03-07 12:05:00,148.62,148.8,148.57,148.61,3104.0,148.62,148.8,148.57,148.61,3104.0
2024-03-07 12:10:00,148.64,148.79,148.44,148.53,9672.0,148.64,148.79,148.44,148.53,9672.0
2024-03-07 12:15:00,148.5,148.81,148.5,148.79,8409.0,148.5,148.81,148.5,148.79,8409.0
2024-03-07 12:20:00,148.77,148.78,148.41,148.53,16308.0,148.77,148.78,148.41,148.53,16308.0
2024-03-07 12:25:00,148.46,148.46,148.3,148.33,6171.0,148.46,148.46,148.3,148.33,6171.0
2024-03-07 12:30:00,148.33,148.73,148.32,148.72,5553.0,148.33,148.73,148.32,148.72,5553.0
2024-03-07 12:35:00,148.69,148.83,148.62,148.82,5905.0,148.69,148.83,148.62,148.82,5905.0
2024-03-07 12:40:00,148.83,148.85,148.71,148.85,5976.0,148.83,148.85,148.71,148.85,5976.0
2024-03-07 12:45:00,148.85,148.85,148.48,148.52,6463.0,148.85,148.85,148.48,148.52,6463.0
2024-03-07 12:50:00,148.5,148.55,148.44,148.53,6555.0,148.5,148.55,148.44,148.53,6555.0
2024-03-07 12:55:00,148.5,148.55,148.34,148.53,6814.0,148.5,148.55,148.34,148.53,6814.0
2024-03-07 13:00:00,148.58,148.76,148.53,148.69,8145.0,148.58,148.76,148.53,148.69,8145.0
2024-03-07 13:05:00,148.58,148.61,148.51,148.59,5648.0,148.58,148.61,148.51,148.59,5648.0
2024-03-07 13:10:00,148.58,148.67,148.55,148.66,2702.0,148.58,148.67,148.55,148.66,2702.0
2024-03-07 13:15:00,148.65,148.89,148.65,148.87,3311.0,148.65,148.89,148.65,148.87,3311.0
2024-03-07 13:20:00,148.88,148.9,148.77,148.89,3327.0,148.88,148.9,148.77,148.89,3327.0
2024-03-07 13:25:00,148.93,149.02,148.84,148.94,7009.0,148.93,149.02,148.84,148.94,7009.0
2024-03-07 13:30:00,148.94,149.09,148.92,149.09,6248.0,148.94,149.09,148.92,149.09,6248.0
2024-03-07 13:35:00,149.1,149.22,148.99,149.21,9354.0,149.1,149.22,148.99,149.21,9354.0
2024-03-07 13:40:00,149.17,149.31,149.17,149.23,13958.0,149.17,149.31,149.17,149.23,13958.0
2024-03-07 13:45:00,149.22,149.57,149.2,149.56,8821.0,149.22,149.57,149.2,149.56,8821.0
2024-03-07 13:50:00,149.59,149.6,149.36,149.41,8215.0,149.59,149.6,149.36,149.41,8215.0
2024-03-07 13:55:00,149.39,149.42,149.27,149.33,4995.0,149.39,149.42,149.27,149.33,4995.0
2024-03-07 14:00:00,149.32,149.57,149.29,149.52,4295.0,149.32,149.57,149.29,149.52,4295.0
2024-03-07 14:05:00,149.53,149.67,149.42,149.58,6283.0,149.53,149.67,149.42,149.58,6283.0
2024-03-07 14:10:00,149.62,149.77,149.61,149.77,7672.0,149.62,149.77,149.61,149.77,7672.0
2024-03-07 14:15:00,149.78,149.89,149.73,149.81,7317.0,149.78,149.89,149.73,149.81,7317.0
2024-03-07 14:20:00,149.79,149.86,149.72,149.72,10668.0,149.79,149.86,149.72,149.72,10668.0
2024-03-07 14:25:00,149.77,149.86,149.68,149.72,5203.0,149.77,149.86,149.68,149.72,5203.0
2024-03-07 14:30:00,149.68,149.74,149.59,149.59,5507.0,149.68,149.74,149.59,149.59,5507.0
2024-03-07 14:35:00,149.56,149.62,149.49,149.62,6777.0,149.56,149.62,149.49,149.62,6777.0
2024-03-07 14:40:00,149.6,149.62,149.53,149.6,6832.0,149.6,149.62,149.53,149.6,6832.0
2024-03-07 14:45:00,149.59,149.62,149.48,149.52,4601.0,149.59,149.62,149.48,149.52,4601.0
2024-03-07 14:50:00,149.51,149.71,149.51,149.71,8515.0,149.51,149.71,149.51,149.71,8515.0
2024-03-07 14:55:00,149.71,149.78,149.58,149.58,10230.0,149.71,149.78,149.58,149.58,10230.0
2024-03-07 15:00:00,149.55,149.56,149.38,149.54,6129.0,149.55,149.56,149.38,149.54,6129.0
2024-03-07 15:05:00,149.59,149.83,149.55,149.83,4768.0,149.59,149.83,149.55,149.83,4768.0
2024-03-07 15:10:00,149.82,149.94,149.79,149.94,7185.0,149.82,149.94,149.79,149.94,7185.0
2024-03-07 15:15:00,149.96,150.02,149.86,149.86,6460.0,149.96,150.02,149.86,149.86,6460.0
2024-03-07 15:20:00,149.83,149.93,149.78,149.91,9982.0,149.83,149.93,149.78,149.91,9982.0
2024-03-07 15:25:00,149.91,149.96,149.82,149.82,8078.0,149.91,149.96,149.82,149.82,8078.0
2024-03-07 15:30:00,149.81,149.87,149.77,149.8,6542.0,149.81,149.87,149.77,149.8,6542.0
2024-03-07 15:35:00,149.8,149.93,149.73,149.78,9439.0,149.8,149.93,149.73,149.78,9439.0
2024-03-07 15:40:00,149.78,150.12,149.77,150.06,25464.0,149.78,150.12,149.77,150.06,25464.0
2024-03-07 15:45:00,150.06,150.18,149.92,149.95,27427.0,150.06,150.18,149.92,149.95,27427.0
2024-03-07 15:50:00,149.96,150.15,149.76,150.13,28265.0,149.96,150.15,149.76,150.13,28265.0
2024-03-07 15:55:00,150.15,150.2,149.79,149.99,92530.0,150.15,150.2,149.79,149.99,92530.0
2024-03-08 09:30:00,149.74,149.74,149.02,149.17,8067.0,149.74,149.74,149.02,149.17,8067.0
2024-03-08 09:35:00,149.17,149.56,149.06,149.53,5608.0,149.17,149.56,149.06,149.53,5608.0
2024-03-08 09:40:00,149.59,149.75,149.22,149.53,16321.0,149.59,149.75,149.22,149.53,16321.0
2024-03-08 09:45:00,149.48,149.72,149.27,149.42,21612.0,149.48,149.72,149.27,149.42,21612.0
2024-03-08 09:50:00,149.42,149.63,149.23,149.39,22496.0,149.42,149.63,149.23,149.39,22496.0
2024-03-08 09:55:00,149.45,149.5,148.83,148.92,35672.0,149.45,149.5,148.83,148.92,35672.0
2024-03-08 10:00:00,148.95,149.05,148.57,149.0,23831.0,148.95,149.05,148.57,149.0,23831.0
2024-03-08 10:05:00,148.91,149.1,148.49,148.55,18023.0,148.91,149.1,148.49,148.55,18023.0
2024-03-08 10:10:00,148.56,148.62,148.11,148.22,14044.0,148.56,148.62,148.11,148.22,14044.0
2024-03-08 10:15:00,148.22,148.43,148.02,148.06,16127.0,148.22,148.43,148.02,148.06,16127.0
2024-03-08 10:20:00,148.04,148.1,147.65,147.77,24613.0,148.04,148.1,147.65,147.77,24613.0
2024-03-08 10:25:00,147.79,148.15,147.66,147.81,21090.0,147.79,148.15,147.66,147.81,21090.0
2024-03-08 10:30:00,147.8,148.3,147.75,148.23,40617.0,147.8,148.3,147.75,148.23,40617.0
2024-03-08 10:35:00,148.24,148.49,148.0,148.21,21035.0,148.24,148.49,148.0,148.21,21035.0
2024-03-08 10:40:00,148.27,148.37,147.87,147.88,12942.0,148.27,148.37,147.87,147.88,12942.0
2024-03-08 10:45:00,147.92,147.96,147.71,147.89,11448.0,147.92,147.96,147.71,147.89,11448.0
2024-03-08 10:50:00,147.91,147.91,147.74,147.87,4606.0,147.91,147.91,147.74,147.87,4606.0
2024-03-08 10:55:00,147.91,148.43,147.9,148.42,16430.0,147.91,148.43,147.9,148.42,16430.0
2024-03-08 11:00:00,148.44,148.55,148.22,148.25,12688.0,148.44,148.55,148.22,148.25,12688.0
2024-03-08 11:05:00,148.25,148.4,148.2,148.37,3876.0,148.25,148.4,148.2,148.37,3876.0
2024-03-08 11:10:00,148.34,148.36,148.14,148.36,3320.0,148.34,148.36,148.14,148.36,3320.0
2024-03-08 11:15:00,148.38,148.53,148.21,148.22,8081.0,148.38,148.53,148.21,148.22,8081.0
2024-03-08 11:20:00,148.18,148.36,148.0,148.11,9276.0,148.18,148.36,148.0,148.11,9276.0
2024-03-08 11:25:00,148.1,148.16,147.88,148.05,6932.0,148.1,148.16,147.88,148.05,6932.0
2024-03-08 11:30:00,148.06,148.22,147.83,147.83,19801.0,148.06,148.22,147.83,147.83,19801.0
2024-03-08 11:35:00,147.82,147.89,147.66,147.78,27646.0,147.82,147.89,147.66,147.78,27646.0
2024-03-08 11:40:00,147.82,147.82,147.43,147.47,39393.0,147.82,147.82,147.43,147.47,39393.0
2024-03-08 11:45:00,147.47,147.62,147.36,147.43,34747.0,147.47,147.62,147.36,147.43,34747.0
2024-03-08 11:50:00,147.43,147.74,147.37,147.38,23353.0,147.43,147.74,147.37,147.38,23353.0
2024-03-08 11:55:00,147.36,147.55,147.32,147.5,14570.0,147.36,147.55,147.32,147.5,14570.0
2024-03-08 12:00:00,147.48,147.76,147.39,147.42,10149.0,147.48,147.76,147.39,147.42,10149.0
2024-03-08 12:05:00,147.37,147.53,147.26,147.27,10691.0,147.37,147.53,147.26,147.27,10691.0
2024-03-08 12:10:00,147.27,147.41,147.14,147.21,10253.0,147.27,147.41,147.14,147.21,10253.0
2024-03-08 12:15:00,147.24,147.3,147.03,147.3,10836.0,147.24,147.3,147.03,147.3,10836.0
2024-03-08 12:20:00,147.33,147.33,146.94,147.01,7310.0,147.33,147.33,146.94,147.01,7310.0
2024-03-08 12:25:00,147.03,147.2,146.99,147.17,7821.0,147.03,147.2,146.99,147.17,7821.0
2024-03-08 12:30:00,147.17,147.2,146.96,147.2,19952.0,147.17,147.2,146.96,147.2,19952.0
2024-03-08 12:35:00,147.17,147.25,146.97,147.21,26748.0,147.17,147.25,146.97,147.21,26748.0
2024-03-08 12:40:00,147.22,147.43,147.16,147.26,23232.0,147.22,147.43,147.16,147.26,23232.0
2024-03-08 12:45:00,147.26,147.27,147.13,147.27,5722.0,147.26,147.27,147.13,147.27,5722.0
2024-03-08 12:50:00,147.25,147.27,146.77,146.77,12039.0,147.25,147.27,146.77,146.77,12039.0
2024-03-08 12:55:00,146.8,146.92,146.72,146.92,17203.0,146.8,146.92,146.72,146.92,17203.0
2024-03-08 13:00:00,146.96,147.0,146.71,146.84,6460.0,146.96,147.0,146.71,146.84,6460.0
2024-03-08 13:05:00,146.87,147.05,146.72,147.02,3852.0,146.87,147.05,146.72,147.02,3852.0
2024-03-08 13:10:00,147.02,147.21,146.98,147.21,2823.0,147.02,147.21,146.98,147.21,2823.0
2024-03-08 13:15:00,147.26,147.46,147.22,147.4,3521.0,147.26,147.46,147.22,147.4,3521.0
2024-03-08 13:20:00,147.35,147.52,147.33,147.52,3247.0,147.35,147.52,147.33,147.52,3247.0
2024-03-08 13:25:00,147.44,147.6,147.43,147.55,2977.0,147.44,147.6,147.43,147.55,2977.0
2024-03-08 13:30:00,147.58,147.62,147.33,147.39,11522.0,147.58,147.62,147.33,147.39,11522.0
2024-03-08 13:35:00,147.34,147.35,147.11,147.14,8110.0,147.34,147.35,147.11,147.14,8110.0
2024-03-08 13:40:00,147.07,147.31,146.98,147.29,65515.0,147.07,147.31,146.98,147.29,65515.0
2024-03-08 13:45:00,147.22,147.42,147.19,147.22,11263.0,147.22,147.42,147.19,147.22,11263.0
2024-03-08 13:50:00,147.22,147.27,147.16,147.24,8570.0,147.22,147.27,147.16,147.24,8570.0
2024-03-08 13:55:00,147.21,147.41,147.21,147.28,14112.0,147.21,147.41,147.21,147.28,14112.0
2024-03-08 14:00:00,147.28,147.51,147.21,147.46,8570.0,147.28,147.51,147.21,147.46,8570.0
2024-03-08 14:05:00,147.5,147.64,147.46,147.51,4493.0,147.5,147.64,147.46,147.51,4493.0
2024-03-08 14:10:00,147.47,147.71,147.47,147.71,2719.0,147.47,147.71,147.47,147.71,2719.0
2024-03-08 14:15:00,147.76,147.81,147.68,147.8,4439.0,147.76,147.81,147.68,147.8,4439.0
2024-03-08 14:20:00,147.81,148.06,147.8,147.96,7828.0,147.81,148.06,147.8,147.96,7828.0
2024-03-08 14:25:00,147.98,148.12,147.91,148.11,3691.0,147.98,148.12,147.91,148.11,3691.0
2024-03-08 14:30:00,148.15,148.19,147.94,148.03,7044.0,148.15,148.19,147.94,148.03,7044.0
2024-03-08 14:35:00,148.01,148.12,148.0,148.06,4699.0,148.01,148.12,148.0,148.06,4699.0
2024-03-08 14:40:00,148.06,148.33,148.06,148.28,8747.0,148.06,148.33,148.06,148.28,8747.0
2024-03-08 14:45:00,148.29,148.42,148.28,148.31,5397.0,148.29,148.42,148.28,148.31,5397.0
2024-03-08 14:50:00,148.33,148.66,148.32,148.66,7792.0,148.33,148.66,148.32,148.66,7792.0
2024-03-08 14:55:00,148.69,148.69,148.38,148.41,6896.0,148.69,148.69,148.38,148.41,6896.0
2024-03-08 15:00:00,148.43,148.53,148.41,148.47,5971.0,148.43,148.53,148.41,148.47,5971.0
2024-03-08 15:05:00,148.41,148.74,148.4,148.55,7364.0,148.41,148.74,148.4,148.55,7364.0
2024-03-08 15:10:00,148.55,148.55,148.15,148.16,8397.0,148.55,148.55,148.15,148.16,8397.0
2024-03-08 15:15:00,148.1,148.21,147.94,147.94,10896.0,148.1,148.21,147.94,147.94,10896.0
2024-03-08 15:20:00,147.94,147.94,147.69,147.69,14011.0,147.94,147.94,147.69,147.69,14011.0
2024-03-08 15:25:00,147.71,147.75,147.47,147.48,16791.0,147.71,147.75,147.47,147.48,16791.0
2024-03-08 15:30:00,147.5,147.69,147.42,147.59,18563.0,147.5,147.69,147.42,147.59,18563.0
2024-03-08 15:35:00,147.58,147.8,147.51,147.51,22469.0,147.58,147.8,147.51,147.51,22469.0
2024-03-08 15:40:00,147.52,147.9,147.52,147.72,25573.0,147.52,147.9,147.52,147.72,25573.0
2024-03-08 15:45:00,147.72,147.88,147.7,147.72,34586.0,147.72,147.88,147.7,147.72,34586.0
2024-03-08 15:50:00,147.71,147.96,147.63,147.96,55825.0,147.71,147.96,147.63,147.96,55825.0
2024-03-08 15:55:00,147.94,148.07,147.86,147.92,92661.0,147.94,148.07,147.86,147.92,92661.0
2024-03-11 09:30:00,148.1,148.18,147.62,147.92,36920.0,148.1,148.18,147.62,147.92,36920.0
2024-03-11 09:35:00,147.85,148.11,147.21,147.22,20546.0,147.85,148.11,147.21,147.22,20546.0
2024-03-11 09:40:00,147.05,147.28,146.72,147.22,11480.0,147.05,147.28,146.72,147.22,11480.0
2024-03-11 09:45:00,147.13,147.25,146.75,147.24,21809.0,147.13,147.25,146.75,147.24,21809.0
2024-03-11 09:50:00,147.33,147.44,147.07,147.4,14557.0,147.33,147.44,147.07,147.4,14557.0
2024-03-11 09:55:00,147.55,147.56,147.1,147.29,15848.0,147.55,147.56,147.1,147.29,15848.0
2024-03-11 10:00:00,147.32,147.48,147.11,147.22,16556.0,147.32,147.48,147.11,147.22,16556.0
2024-03-11 10:05:00,147.19,147.25,146.53,146.89,26308.0,147.19,147.25,146.53,146.89,26308.0
2024-03-11 10:10:00,146.93,147.05,146.85,147.0,13066.0,146.93,147.05,146.85,147.0,13066.0
2024-03-11 10:15:00,146.97,147.04,146.57,146.94,20716.0,146.97,147.04,146.57,146.94,20716.0
2024-03-11 10:20:00,146.9,147.03,146.61,146.63,24652.0,146.9,147.03,146.61,146.63,24652.0
2024-03-11 10:25:00,146.62,147.34,146.56,147.13,62545.0,146.62,147.34,146.56,147.13,62545.0
2024-03-11 10:30:00,147.12,147.58,147.11,147.49,13185.0,147.12,147.58,147.11,147.49,13185.0
2024-03-11 10:35:00,147.47,147.64,147.38,147.38,9230.0,147.47,147.64,147.38,147.38,9230.0
2024-03-11 10:40:00,147.38,147.42,147.09,147.09,10315.0,147.38,147.42,147.09,147.09,10315.0
2024-03-11 10:45:00,147.13,147.4,147.08,147.37,9147.0,147.13,147.4,147.08,147.37,9147.0
2024-03-11 10:50:00,147.43,147.45,147.0,147.05,20856.0,147.43,147.45,147.0,147.05,20856.0
2024-03-11 10:55:00,147.14,147.28,146.97,147.27,13961.0,147.14,147.28,146.97,147.27,13961.0
2024-03-11 11:00:00,147.27,147.27,147.06,147.12,8784.0,147.27,147.27,147.06,147.12,8784.0
2024-03-11 11:05:00,147.15,147.21,147.02,147.16,11639.0,147.15,147.21,147.02,147.16,11639.0
2024-03-11 11:10:00,147.17,147.19,146.92,146.97,10280.0,147.17,147.19,146.92,146.97,10280.0
2024-03-11 11:15:00,146.94,147.12,146.92,147.11,6040.0,146.94,147.12,146.92,147.11,6040.0
2024-03-11 11:20:00,147.15,147.29,147.08,147.27,7003.0,147.15,147.29,147.08,147.27,7003.0
2024-03-11 11:25:00,147.27,147.3,147.05,147.22,13159.0,147.27,147.3,147.05,147.22,13159.0
2024-03-11 11:30:00,147.21,147.26,147.13,147.23,10506.0,147.21,147.26,147.13,147.23,10506.0
2024-03-11 11:35:00,147.17,147.34,147.17,147.22,11919.0,147.17,147.34,147.17,147.22,11919.0
2024-03-11 11:40:00,147.2,147.21,147.01,147.05,12304.0,147.2,147.21,147.01,147.05,12304.0
2024-03-11 11:45:00,147.05,147.36,147.01,147.31,27285.0,147.05,147.36,147.01,147.31,27285.0
2024-03-11 11:50:00,147.31,147.83,147.28,147.81,37749.0,147.31,147.83,147.28,147.81,37749.0
2024-03-11 11:55:00,147.81,148.14,147.81,148.08,26209.0,147.81,148.14,147.81,148.08,26209.0
2024-03-11 12:00:00,148.11,148.12,147.41,147.61,18934.0,148.11,148.12,147.41,147.61,18934.0
2024-03-11 12:05:00,147.58,147.59,147.38,147.59,12781.0,147.58,147.59,147.38,147.59,12781.0
2024-03-11 12:10:00,147.56,147.56,147.26,147.53,7644.0,147.56,147.56,147.26,147.53,7644.0
2024-03-11 12:15:00,147.51,147.67,147.5,147.5,13428.0,147.51,147.67,147.5,147.5,13428.0
2024-03-11 12:20:00,147.49,147.56,147.39,147.56,7810.0,147.49,147.56,147.39,147.56,7810.0
2024-03-11 12:25:00,147.56,147.58,147.48,147.51,12646.0,147.56,147.58,147.48,147.51,12646.0
2024-03-11 12:30:00,147.55,147.95,147.55,147.81,22523.0,147.55,147.95,147.55,147.81,22523.0
2024-03-11 12:35:00,147.83,147.87,147.76,147.82,7163.0,147.83,147.87,147.76,147.82,7163.0
2024-03-11 12:40:00,147.83,147.89,147.76,147.83,9432.0,147.83,147.89,147.76,147.83,9432.0
2024-03-11 12:45:00,147.88,147.96,147.86,147.86,6610.0,147.88,147.96,147.86,147.86,6610.0
2024-03-11 12:50:00,147.85,147.9,147.75,147.9,8742.0,147.85,147.9,147.75,147.9,8742.0
2024-03-11 12:55:00,147.92,147.92,147.76,147.83,4762.0,147.92,147.92,147.76,147.83,4762.0
2024-03-11 13:00:00,147.83,148.23,147.82,148.17,8729.0,147.83,148.23,147.82,148.17,8729.0
2024-03-11 13:05:00,148.17,148.41,148.16,148.37,12369.0,148.17,148.41,148.16,148.37,12369.0
2024-03-11 13:10:00,148.35,148.55,148.28,148.31,23183.0,148.35,148.55,148.28,148.31,23183.0
2024-03-11 13:15:00,148.32,148.73,148.29,148.72,8078.0,148.32,148.73,148.29,148.72,8078.0
2024-03-11 13:20:00,148.77,148.89,148.6,148.77,19995.0,148.77,148.89,148.6,148.77,19995.0
2024-03-11 13:25:00,148.78,148.92,148.66,148.9,10148.0,148.78,148.92,148.66,148.9,10148.0
2024-03-11 13:30:00,148.96,149.09,148.89,149.06,13830.0,148.96,149.09,148.89,149.06,13830.0
2024-03-11 13:35:00,149.06,149.07,148.8,148.83,18098.0,149.06,149.07,148.8,148.83,18098.0
2024-03-11 13:40:00,148.8,148.94,148.71,148.85,15810.0,148.8,148.94,148.71,148.85,15810.0
2024-03-11 13:45:00,148.83,148.91,148.77,148.89,10779.0,148.83,148.91,148.77,148.89,10779.0
2024-03-11 13:50:00,148.9,148.91,148.48,148.48,22282.0,148.9,148.91,148.48,148.48,22282.0
2024-03-11 13:55:00,148.5,148.86,148.36,148.81,26761.0,148.5,148.86,148.36,148.81,26761.0
2024-03-11 14:00:00,148.92,149.07,148.9,148.99,8493.0,148.92,149.07,148.9,148.99,8493.0
2024-03-11 14:05:00,149.01,149.16,148.93,148.99,12130.0,149.01,149.16,148.93,148.99,12130.0
2024-03-11 14:10:00,148.92,148.97,148.77,148.91,10545.0,148.92,148.97,148.77,148.91,10545.0
2024-03-11 14:15:00,148.89,149.02,148.88,149.02,7721.0,148.89,149.02,148.88,149.02,7721.0
2024-03-11 14:20:00,149.02,149.05,148.88,148.95,14951.0,149.02,149.05,148.88,148.95,14951.0
2024-03-11 14:25:00,148.93,149.08,148.89,149.08,5981.0,148.93,149.08,148.89,149.08,5981.0
2024-03-11 14:30:00,149.08,149.17,148.94,149.04,12644.0,149.08,149.17,148.94,149.04,12644.0
2024-03-11 14:35:00,149.04,149.09,148.88,148.88,9077.0,149.04,149.09,148.88,148.88,9077.0
2024-03-11 14:40:00,148.91,149.04,148.75,148.8,9996.0,148.91,149.04,148.75,148.8,9996.0
2024-03-11 14:45:00,148.83,149.03,148.78,149.0,6842.0,148.83,149.03,148.78,149.0,6842.0
2024-03-11 14:50:00,149.02,149.07,148.91,148.96,7226.0,149.02,149.07,148.91,148.96,7226.0
2024-03-11 14:55:00,148.96,149.1,148.96,149.09,6974.0,148.96,149.1,148.96,149.09,6974.0
2024-03-11 15:00:00,149.07,149.08,148.93,148.97,16833.0,149.07,149.08,148.93,148.97,16833.0
2024-03-11 15:05:00,148.97,149.01,148.85,148.98,16661.0,148.97,149.01,148.85,148.98,16661.0
2024-03-11 15:10:00,148.99,148.99,148.78,148.8,9786.0,148.99,148.99,148.78,148.8,9786.0
2024-03-11 15:15:00,148.78,148.88,148.65,148.73,11259.0,148.78,148.88,148.65,148.73,11259.0
2024-03-11 15:20:00,148.69,148.72,148.58,148.72,15077.0,148.69,148.72,148.58,148.72,15077.0
2024-03-11 15:25:00,148.74,148.91,148.71,148.89,10709.0,148.74,148.91,148.71,148.89,10709.0
2024-03-11 15:30:00,148.86,149.21,148.82,149.21,15786.0,148.86,149.21,148.82,149.21,15786.0
2024-03-11 15:35:00,149.23,149.29,148.94,149.03,21732.0,149.23,149.29,148.94,149.03,21732.0
2024-03-11 15:40:00,149.06,149.25,149.04,149.25,21364.0,149.06,149.25,149.04,149.25,21364.0
2024-03-11 15:45:00,149.25,149.35,149.03,149.1,23552.0,149.25,149.35,149.03,149.1,23552.0
2024-03-11 15:50:00,149.1,149.17,148.97,149.02,53112.0,149.1,149.17,148.97,149.02,53112.0
2024-03-11 15:55:00,148.97,149.16,148.92,149.03,98097.0,148.97,149.16,148.92,149.03,98097.0
2024-03-12 09:30:00,149.4,150.45,149.4,149.66,47456.0,149.4,150.45,149.4,149.66,47456.0
2024-03-12 09:35:00,149.66,149.66,148.69,148.96,16500.0,149.66,149.66,148.69,148.96,16500.0
2024-03-12 09:40:00,149.04,150.3,149.04,150.06,28775.0,149.04,150.3,149.04,150.06,28775.0
2024-03-12 09:45:00,150.05,150.24,149.53,150.19,25668.0,150.05,150.24,149.53,150.19,25668.0
2024-03-12 09:50:00,150.25,150.36,149.75,149.98,22174.0,150.25,150.36,149.75,149.98,22174.0
2024-03-12 09:55:00,149.96,150.36,149.64,150.23,22397.0,149.96,150.36,149.64,150.23,22397.0
2024-03-12 10:00:00,150.23,150.39,149.71,149.74,20569.0,150.23,150.39,149.71,149.74,20569.0
2024-03-12 10:05:00,149.7,150.18,149.49,149.78,27445.0,149.7,150.18,149.49,149.78,27445.0
2024-03-12 10:10:00,149.78,149.97,149.45,149.64,21630.0,149.78,149.97,149.45,149.64,21630.0
2024-03-12 10:15:00,149.61,150.18,149.59,150.11,28511.0,149.61,150.18,149.59,150.11,28511.0
2024-03-12 10:20:00,150.12,150.44,150.01,150.25,39439.0,150.12,150.44,150.01,150.25,39439.0
2024-03-12 10:25:00,150.29,150.61,150.29,150.54,27763.0,150.29,150.61,150.29,150.54,27763.0
2024-03-12 10:30:00,150.54,150.64,150.13,150.22,13471.0,150.54,150.64,150.13,150.22,13471.0
2024-03-12 10:35:00,150.2,150.33,150.05,150.11,16443.0,150.2,150.33,150.05,150.11,16443.0
2024-03-12 10:40:00,150.07,150.11,149.84,149.98,18075.0,150.07,150.11,149.84,149.98,18075.0
2024-03-12 10:45:00,149.97,150.41,149.91,150.39,11926.0,149.97,150.41,149.91,150.39,11926.0
2024-03-12 10:50:00,150.34,150.4,150.09,150.39,19995.0,150.34,150.4,150.09,150.39,19995.0
2024-03-12 10:55:00,150.41,150.63,150.29,150.63,11506.0,150.41,150.63,150.29,150.63,11506.0
2024-03-12 11:00:00,150.63,150.65,150.41,150.52,13324.0,150.63,150.65,150.41,150.52,13324.0
2024-03-12 11:05:00,150.5,150.64,150.42,150.64,14569.0,150.5,150.64,150.42,150.64,14569.0
2024-03-12 11:10:00,150.61,150.74,150.47,150.52,23927.0,150.61,150.74,150.47,150.52,23927.0
2024-03-12 11:15:00,150.53,150.64,150.36,150.44,32834.0,150.53,150.64,150.36,150.44,32834.0
2024-03-12 11:20:00,150.46,150.6,150.0,150.03,33126.0,150.46,150.6,150.0,150.03,33126.0
2024-03-12 11:25:00,150.03,150.4,149.98,150.33,24142.0,150.03,150.4,149.98,150.33,24142.0
2024-03-12 11:30:00,150.38,150.41,150.13,150.35,17062.0,150.38,150.41,150.13,150.35,17062.0
2024-03-12 11:35:00,150.37,150.37,149.98,150.0,12475.0,150.37,150.37,149.98,150.0,12475.0
2024-03-12 11:40:00,150.0,150.15,149.91,149.93,15376.0,150.0,150.15,149.91,149.93,15376.0
2024-03-12 11:45:00,149.87,150.03,149.85,149.85,6792.0,149.87,150.03,149.85,149.85,6792.0
2024-03-12 11:50:00,149.86,150.04,149.86,149.89,7087.0,149.86,150.04,149.86,149.89,7087.0
2024-03-12 11:55:00,149.91,150.01,149.86,149.9,6134.0,149.91,150.01,149.86,149.9,6134.0
2024-03-12 12:00:00,149.95,149.95,149.66,149.74,7268.0,149.95,149.95,149.66,149.74,7268.0
2024-03-12 12:05:00,149.71,149.73,149.53,149.53,8595.0,149.71,149.73,149.53,149.53,8595.0
2024-03-12 12:10:00,149.51,149.65,149.5,149.54,6980.0,149.51,149.65,149.5,149.54,6980.0
2024-03-12 12:15:00,149.5,149.64,149.48,149.52,7382.0,149.5,149.64,149.48,149.52,7382.0
2024-03-12 12:20:00,149.52,149.52,149.41,149.42,6920.0,149.52,149.52,149.41,149.42,6920.0
2024-03-12 12:25:00,149.47,149.47,149.37,149.45,4215.0,149.47,149.47,149.37,149.45,4215.0
2024-03-12 12:30:00,149.44,149.69,149.31,149.55,11794.0,149.44,149.69,149.31,149.55,11794.0
2024-03-12 12:35:00,149.58,149.69,149.5,149.68,8417.0,149.58,149.69,149.5,149.68,8417.0
2024-03-12 12:40:00,149.65,149.84,149.65,149.69,12980.0,149.65,149.84,149.65,149.69,12980.0
2024-03-12 12:45:00,149.67,149.81,149.55,149.75,15624.0,149.67,149.81,149.55,149.75,15624.0
2024-03-12 12:50:00,149.77,149.88,149.77,149.85,4848.0,149.77,149.88,149.77,149.85,4848.0
2024-03-12 12:55:00,149.87,149.87,149.56,149.56,4893.0,149.87,149.87,149.56,149.56,4893.0
2024-03-12 13:00:00,149.56,149.57,149.1,149.18,8979.0,149.56,149.57,149.1,149.18,8979.0
2024-03-12 13:05:00,149.19,149.19,149.03,149.06,18064.0,149.19,149.19,149.03,149.06,18064.0
2024-03-12 13:10:00,149.05,149.11,148.87,148.92,11150.0,149.05,149.11,148.87,148.92,11150.0
2024-03-12 13:15:00,148.86,149.05,148.83,149.01,8336.0,148.86,149.05,148.83,149.01,8336.0
2024-03-12 13:20:00,149.07,149.1,148.85,148.86,15860.0,149.07,149.1,148.85,148.86,15860.0
2024-03-12 13:25:00,148.86,149.0,148.86,148.94,9081.0,148.86,149.0,148.86,148.94,9081.0
2024-03-12 13:30:00,148.94,149.07,148.87,149.06,8469.0,148.94,149.07,148.87,149.06,8469.0
2024-03-12 13:35:00,149.02,149.1,148.93,149.05,28040.0,149.02,149.1,148.93,149.05,28040.0
2024-03-12 13:40:00,149.04,149.31,149.02,149.28,12479.0,149.04,149.31,149.02,149.28,12479.0
2024-03-12 13:45:00,149.28,149.44,149.22,149.43,8282.0,149.28,149.44,149.22,149.43,8282.0
2024-03-12 13:50:00,149.46,149.92,149.41,149.89,22681.0,149.46,149.92,149.41,149.89,22681.0
2024-03-12 13:55:00,149.94,149.98,149.63,149.74,13269.0,149.94,149.98,149.63,149.74,13269.0
2024-03-12 14:00:00,149.76,149.78,149.47,149.66,39504.0,149.76,149.78,149.47,149.66,39504.0
2024-03-12 14:05:00,149.69,149.87,149.58,149.78,9324.0,149.69,149.87,149.58,149.78,9324.0
2024-03-12 14:10:00,149.85,149.97,149.78,149.78,12279.0,149.85,149.97,149.78,149.78,12279.0
2024-03-12 14:15:00,149.84,149.85,149.65,149.78,10743.0,149.84,149.85,149.65,149.78,10743.0
2024-03-12 14:20:00,149.75,149.92,149.67,149.87,11220.0,149.75,149.92,149.67,149.87,11220.0
2024-03-12 14:25:00,149.88,149.93,149.82,149.87,12594.0,149.88,149.93,149.82,149.87,12594.0
2024-03-12 14:30:00,149.84,149.92,149.8,149.85,34381.0,149.84,149.92,149.8,149.85,34381.0
2024-03-12 14:35:00,149.86,150.05,149.86,150.03,14398.0,149.86,150.05,149.86,150.03,14398.0
2024-03-12 14:40:00,150.06,150.07,149.8,149.8,14829.0,150.06,150.07,149.8,149.8,14829.0
2024-03-12 14:45:00,149.82,150.1,149.82,150.1,25611.0,149.82,150.1,149.82,150.1,25611.0
2024-03-12 14:50:00,150.11,150.11,149.91,150.07,14187.0,150.11,150.11,149.91,150.07,14187.0
2024-03-12 14:55:00,150.07,150.46,150.07,150.4,49267.0,150.07,150.46,150.07,150.4,49267.0
2024-03-12 15:00:00,150.37,150.59,150.27,150.33,28372.0,150.37,150.59,150.27,150.33,28372.0
2024-03-12 15:05:00,150.42,150.48,150.06,150.12,24519.0,150.42,150.48,150.06,150.12,24519.0
2024-03-12 15:10:00,150.11,150.17,150.0,150.16,35168.0,150.11,150.17,150.0,150.16,35168.0
2024-03-12 15:15:00,150.14,150.22,149.93,149.97,24232.0,150.14,150.22,149.93,149.97,24232.0
2024-03-12 15:20:00,149.94,150.35,149.94,150.32,21647.0,149.94,150.35,149.94,150.32,21647.0
2024-03-12 15:25:00,150.33,150.5,150.31,150.48,19496.0,150.33,150.5,150.31,150.48,19496.0
2024-03-12 15:30:00,150.46,150.51,150.16,150.16,50220.0,150.46,150.51,150.16,150.16,50220.0
2024-03-12 15:35:00,150.16,150.18,149.91,149.97,28257.0,150.16,150.18,149.91,149.97,28257.0
2024-03-12 15:40:00,149.95,149.98,149.7,149.81,36713.0,149.95,149.98,149.7,149.81,36713.0
2024-03-12 15:45:00,149.81,149.87,149.39,149.73,51920.0,149.81,149.87,149.39,149.73,51920.0
2024-03-12 15:50:00,149.78,149.85,149.56,149.72,50942.0,149.78,149.85,149.56,149.72,50942.0
2024-03-12 15:55:00,149.68,149.93,149.62,149.73,158209.0,149.68,149.93,149.62,149.73,158209.0
2024-03-13 09:30:00,129.15,133.37,129.08,131.13,679987.0,129.15,133.37,129.08,131.13,679987.0
2024-03-13 09:35:00,131.17,132.73,128.8,129.28,505442.0,131.17,132.73,128.8,129.28,505442.0
2024-03-13 09:40:00,129.34,131.49,128.74,130.7,399500.0,129.34,131.49,128.74,130.7,399500.0
2024-03-13 09:45:00,130.66,130.79,129.3,129.76,152698.0,130.66,130.79,129.3,129.76,152698.0
2024-03-13 09:50:00,129.75,130.25,128.5,130.02,249327.0,129.75,130.25,128.5,130.02,249327.0
2024-03-13 09:55:00,130.02,130.35,128.81,129.34,154944.0,130.02,130.35,128.81,129.34,154944.0
2024-03-13 10:00:00,129.36,130.1,128.51,128.64,207512.0,129.36,130.1,128.51,128.64,207512.0
2024-03-13 10:05:00,128.64,129.09,127.81,127.87,226920.0,128.64,129.09,127.81,127.87,226920.0
2024-03-13 10:10:00,127.85,128.68,127.7,128.09,202426.0,127.85,128.68,127.7,128.09,202426.0
2024-03-13 10:15:00,128.09,128.13,127.3,127.44,264998.0,128.09,128.13,127.3,127.44,264998.0
2024-03-13 10:20:00,127.44,127.89,127.0,127.32,173384.0,127.44,127.89,127.0,127.32,173384.0
2024-03-13 10:25:00,127.37,128.34,127.36,128.22,169816.0,127.37,128.34,127.36,128.22,169816.0
2024-03-13 10:30:00,128.26,128.54,127.39,127.44,161134.0,128.26,128.54,127.39,127.44,161134.0
2024-03-13 10:35:00,127.4,128.03,127.25,127.93,89861.0,127.4,128.03,127.25,127.93,89861.0
2024-03-13 10:40:00,127.91,128.5,127.66,128.14,128981.0,127.91,128.5,127.66,128.14,128981.0
2024-03-13 10:45:00,128.12,128.56,127.32,127.59,144457.0,128.12,128.56,127.32,127.59,144457.0
2024-03-13 10:50:00,127.59,127.61,126.9,127.06,148858.0,127.59,127.61,126.9,127.06,148858.0
2024-03-13 10:55:00,127.06,127.52,126.8,127.45,114486.0,127.06,127.52,126.8,127.45,114486.0
2024-03-13 11:00:00,127.45,127.52,127.01,127.47,86828.0,127.45,127.52,127.01,127.47,86828.0
2024-03-13 11:05:00,127.47,127.47,127.01,127.16,50549.0,127.47,127.47,127.01,127.16,50549.0
2024-03-13 11:10:00,127.13,127.8,126.9,127.77,170360.0,127.13,127.8,126.9,127.77,170360.0
2024-03-13 11:15:00,127.77,128.39,127.77,127.96,174570.0,127.77,128.39,127.77,127.96,174570.0
2024-03-13 11:20:00,127.97,128.25,127.77,128.25,120813.0,127.97,128.25,127.77,128.25,120813.0
2024-03-13 11:25:00,128.25,128.79,128.17,128.65,135657.0,128.25,128.79,128.17,128.65,135657.0
2024-03-13 11:30:00,128.69,128.77,128.11,128.19,90883.0,128.69,128.77,128.11,128.19,90883.0
2024-03-13 11:35:00,128.23,128.38,127.59,127.85,108591.0,128.23,128.38,127.59,127.85,108591.0
2024-03-13 11:40:00,127.87,128.15,127.53,127.71,107541.0,127.87,128.15,127.53,127.71,107541.0
2024-03-13 11:45:00,127.68,127.94,127.52,127.63,74452.0,127.68,127.94,127.52,127.63,74452.0
2024-03-13 11:50:00,127.56,127.69,127.41,127.41,92687.0,127.56,127.69,127.41,127.41,92687.0
2024-03-13 11:55:00,127.48,127.88,127.4,127.8,60014.0,127.48,127.88,127.4,127.8,60014.0
2024-03-13 12:00:00,127.77,127.83,127.64,127.77,49568.0,127.77,127.83,127.64,127.77,49568.0
2024-03-13 12:05:00,127.76,127.98,127.31,127.31,60466.0,127.76,127.98,127.31,127.31,60466.0
2024-03-13 12:10:00,127.32,127.48,127.17,127.43,44417.0,127.32,127.48,127.17,127.43,44417.0
2024-03-13 12:15:00,127.44,127.76,127.34,127.76,67766.0,127.44,127.76,127.34,127.76,67766.0
2024-03-13 12:20:00,127.73,128.68,127.73,128.62,98415.0,127.73,128.68,127.73,128.62,98415.0
2024-03-13 12:25:00,128.64,129.21,128.53,128.71,172924.0,128.64,129.21,128.53,128.71,172924.0
2024-03-13 12:30:00,128.74,129.05,128.54,128.71,140826.0,128.74,129.05,128.54,128.71,140826.0
2024-03-13 12:35:00,128.71,128.73,128.02,128.52,96192.0,128.71,128.73,128.02,128.52,96192.0
2024-03-13 12:40:00,128.49,129.12,128.45,129.01,78750.0,128.49,129.12,128.45,129.01,78750.0
2024-03-13 12:45:00,129.0,129.0,128.26,128.27,77851.0,129.0,129.0,128.26,128.27,77851.0
2024-03-13 12:50:00,128.26,128.55,128.24,128.55,53348.0,128.26,128.55,128.24,128.55,53348.0
2024-03-13 12:55:00,128.55,128.91,128.48,128.52,64937.0,128.55,128.91,128.48,128.52,64937.0
2024-03-13 13:00:00,128.51,129.06,128.48,128.5,75473.0,128.51,129.06,128.48,128.5,75473.0
2024-03-13 13:05:00,128.47,128.76,128.08,128.21,109982.0,128.47,128.76,128.08,128.21,109982.0
2024-03-13 13:10:00,128.24,128.39,128.04,128.18,54868.0,128.24,128.39,128.04,128.18,54868.0
2024-03-13 13:15:00,128.18,128.21,127.7,127.89,53299.0,128.18,128.21,127.7,127.89,53299.0
2024-03-13 13:20:00,127.87,128.11,127.83,128.09,29929.0,127.87,128.11,127.83,128.09,29929.0
2024-03-13 13:25:00,128.1,128.28,127.93,128.27,39874.0,128.1,128.28,127.93,128.27,39874.0
2024-03-13 13:30:00,128.28,129.04,128.26,128.56,92752.0,128.28,129.04,128.26,128.56,92752.0
2024-03-13 13:35:00,128.52,128.93,128.39,128.78,106003.0,128.52,128.93,128.39,128.78,106003.0
2024-03-13 13:40:00,128.74,128.78,128.35,128.59,42108.0,128.74,128.78,128.35,128.59,42108.0
2024-03-13 13:45:00,128.56,128.67,128.25,128.42,32629.0,128.56,128.67,128.25,128.42,32629.0
2024-03-13 13:50:00,128.41,128.52,128.19,128.31,55507.0,128.41,128.52,128.19,128.31,55507.0
2024-03-13 13:55:00,128.3,128.98,128.29,128.68,135185.0,128.3,128.98,128.29,128.68,135185.0
2024-03-13 14:00:00,128.66,128.98,128.49,128.95,150420.0,128.66,128.98,128.49,128.95,150420.0
2024-03-13 14:05:00,128.93,129.13,128.6,128.64,156340.0,128.93,129.13,128.6,128.64,156340.0
2024-03-13 14:10:00,128.65,128.87,128.49,128.74,204157.0,128.65,128.87,128.49,128.74,204157.0
2024-03-13 14:15:00,128.72,128.72,128.02,128.29,67171.0,128.72,128.72,128.02,128.29,67171.0
2024-03-13 14:20:00,128.28,128.32,127.76,127.99,62671.0,128.28,128.32,127.76,127.99,62671.0
2024-03-13 14:25:00,127.95,128.32,127.89,128.1,51283.0,127.95,128.32,127.89,128.1,51283.0
2024-03-13 14:30:00,128.12,128.27,128.02,128.13,40520.0,128.12,128.27,128.02,128.13,40520.0
2024-03-13 14:35:00,128.12,128.47,128.03,128.47,42446.0,128.12,128.47,128.03,128.47,42446.0
2024-03-13 14:40:00,128.49,128.59,128.32,128.43,58007.0,128.49,128.59,128.32,128.43,58007.0
2024-03-13 14:45:00,128.4,128.41,127.71,127.98,50779.0,128.4,128.41,127.71,127.98,50779.0
2024-03-13 14:50:00,127.97,128.13,127.93,128.05,33228.0,127.97,128.13,127.93,128.05,33228.0
2024-03-13 14:55:00,128.03,128.2,128.0,128.16,35090.0,128.03,128.2,128.0,128.16,35090.0
2024-03-13 15:00:00,128.18,128.58,128.14,128.53,57310.0,128.18,128.58,128.14,128.53,57310.0
2024-03-13 15:05:00,128.56,129.04,128.52,128.91,82207.0,128.56,129.04,128.52,128.91,82207.0
2024-03-13 15:10:00,128.93,129.04,128.58,128.67,68037.0,128.93,129.04,128.58,128.67,68037.0
2024-03-13 15:15:00,128.66,129.04,128.45,128.97,77298.0,128.66,129.04,128.45,128.97,77298.0
2024-03-13 15:20:00,128.96,128.97,128.56,128.86,96751.0,128.96,128.97,128.56,128.86,96751.0
2024-03-13 15:25:00,128.86,128.88,128.15,128.47,115970.0,128.86,128.88,128.15,128.47,115970.0
2024-03-13 15:30:00,128.54,128.54,128.03,128.23,107333.0,128.54,128.54,128.03,128.23,107333.0
2024-03-13 15:35:00,128.21,128.29,128.03,128.11,109041.0,128.21,128.29,128.03,128.11,109041.0
2024-03-13 15:40:00,128.12,128.49,127.92,128.19,121759.0,128.12,128.49,127.92,128.19,121759.0
2024-03-13 15:45:00,128.28,128.8,128.04,128.59,161810.0,128.28,128.8,128.04,128.59,161810.0
2024-03-13 15:50:00,128.62,128.67,128.26,128.51,240088.0,128.62,128.67,128.26,128.51,240088.0
2024-03-13 15:55:00,128.5,128.62,128.22,128.43,352190.0,128.5,128.62,128.22,128.43,352190.0
2024-03-14 09:30:00,128.54,129.57,126.29,126.51,148721.0,128.54,129.57,126.29,126.51,148721.0
2024-03-14 09:35:00,126.36,126.66,125.8,126.49,98018.0,126.36,126.66,125.8,126.49,98018.0
2024-03-14 09:40:00,126.26,126.72,125.83,125.98,85266.0,126.26,126.72,125.83,125.98,85266.0
2024-03-14 09:45:00,125.93,127.7,125.88,127.07,90001.0,125.93,127.7,125.88,127.07,90001.0
2024-03-14 09:50:00,127.01,127.1,126.47,126.93,67747.0,127.01,127.1,126.47,126.93,67747.0
2024-03-14 09:55:00,126.98,127.03,126.25,126.67,39575.0,126.98,127.03,126.25,126.67,39575.0
2024-03-14 10:00:00,126.62,126.62,125.84,126.02,125364.0,126.62,126.62,125.84,126.02,125364.0
2024-03-14 10:05:00,125.95,126.3,125.83,125.87,86986.0,125.95,126.3,125.83,125.87,86986.0
2024-03-14 10:10:00,125.83,125.97,125.33,125.4,135992.0,125.83,125.97,125.33,125.4,135992.0
2024-03-14 10:15:00,125.4,125.46,124.55,124.84,158221.0,125.4,125.46,124.55,124.84,158221.0
2024-03-14 10:20:00,124.94,125.1,124.15,124.43,116980.0,124.94,125.1,124.15,124.43,116980.0
2024-03-14 10:25:00,124.52,124.8,124.01,124.08,68666.0,124.52,124.8,124.01,124.08,68666.0
2024-03-14 10:30:00,124.07,125.65,124.07,125.17,54716.0,124.07,125.65,124.07,125.17,54716.0
2024-03-14 10:35:00,125.18,125.44,124.75,124.75,37956.0,125.18,125.44,124.75,124.75,37956.0
2024-03-14 10:40:00,124.67,125.69,124.66,125.56,61828.0,124.67,125.69,124.66,125.56,61828.0
2024-03-14 10:45:00,125.47,125.59,125.13,125.44,56468.0,125.47,125.59,125.13,125.44,56468.0
2024-03-14 10:50:00,125.44,125.93,125.27,125.55,75730.0,125.44,125.93,125.27,125.55,75730.0
2024-03-14 10:55:00,125.55,125.81,125.26,125.48,53875.0,125.55,125.81,125.26,125.48,53875.0
2024-03-14 11:00:00,125.43,125.47,124.88,125.12,39463.0,125.43,125.47,124.88,125.12,39463.0
2024-03-14 11:05:00,125.07,125.19,124.93,124.94,28068.0,125.07,125.19,124.93,124.94,28068.0
2024-03-14 11:10:00,124.96,125.62,124.93,125.48,40727.0,124.96,125.62,124.93,125.48,40727.0
2024-03-14 11:15:00,125.43,125.62,125.18,125.56,37415.0,125.43,125.62,125.18,125.56,37415.0
2024-03-14 11:20:00,125.59,125.78,125.27,125.29,38804.0,125.59,125.78,125.27,125.29,38804.0
2024-03-14 11:25:00,125.27,126.08,125.16,126.0,50509.0,125.27,126.08,125.16,126.0,50509.0
2024-03-14 11:30:00,125.96,126.33,125.67,125.67,53622.0,125.96,126.33,125.67,125.67,53622.0
2024-03-14 11:35:00,125.65,125.77,125.49,125.54,20810.0,125.65,125.77,125.49,125.54,20810.0
2024-03-14 11:40:00,125.51,125.64,125.21,125.42,24186.0,125.51,125.64,125.21,125.42,24186.0
2024-03-14 11:45:00,125.45,125.58,125.27,125.27,19991.0,125.45,125.58,125.27,125.27,19991.0
2024-03-14 11:50:00,125.26,125.32,125.15,125.29,20448.0,125.26,125.32,125.15,125.29,20448.0
2024-03-14 11:55:00,125.27,125.76,125.22,125.74,24098.0,125.27,125.76,125.22,125.74,24098.0
2024-03-14 12:00:00,125.78,125.98,125.61,125.65,29445.0,125.78,125.98,125.61,125.65,29445.0
2024-03-14 12:05:00,125.62,125.95,125.48,125.77,19080.0,125.62,125.95,125.48,125.77,19080.0
2024-03-14 12:10:00,125.75,125.86,125.7,125.81,11847.0,125.75,125.86,125.7,125.81,11847.0
2024-03-14 12:15:00,125.78,126.15,125.78,125.91,14968.0,125.78,126.15,125.78,125.91,14968.0
2024-03-14 12:20:00,125.87,126.19,125.76,125.83,69024.0,125.87,126.19,125.76,125.83,69024.0
2024-03-14 12:25:00,125.83,126.18,125.7,125.96,20546.0,125.83,126.18,125.7,125.96,20546.0
2024-03-14 12:30:00,125.93,126.17,125.77,126.1,20889.0,125.93,126.17,125.77,126.1,20889.0
2024-03-14 12:35:00,126.1,126.33,126.01,126.01,18058.0,126.1,126.33,126.01,126.01,18058.0
2024-03-14 12:40:00,125.98,126.01,125.58,125.58,26935.0,125.98,126.01,125.58,125.58,26935.0
2024-03-14 12:45:00,125.57,125.63,125.37,125.49,27694.0,125.57,125.63,125.37,125.49,27694.0
2024-03-14 12:50:00,125.49,125.7,125.44,125.58,31037.0,125.49,125.7,125.44,125.58,31037.0
2024-03-14 12:55:00,125.57,125.98,125.57,125.93,19327.0,125.57,125.98,125.57,125.93,19327.0
2024-03-14 13:00:00,125.9,126.32,125.9,126.29,15138.0,125.9,126.32,125.9,126.29,15138.0
2024-03-14 13:05:00,126.28,126.72,126.27,126.62,47922.0,126.28,126.72,126.27,126.62,47922.0
2024-03-14 13:10:00,126.58,127.25,126.38,127.13,57114.0,126.58,127.25,126.38,127.13,57114.0
2024-03-14 13:15:00,127.24,127.39,126.98,127.05,22364.0,127.24,127.39,126.98,127.05,22364.0
2024-03-14 13:20:00,127.05,127.14,126.52,126.55,60307.0,127.05,127.14,126.52,126.55,60307.0
2024-03-14 13:25:00,126.54,126.96,126.47,126.57,19625.0,126.54,126.96,126.47,126.57,19625.0
2024-03-14 13:30:00,126.62,126.71,125.9,125.91,32039.0,126.62,126.71,125.9,125.91,32039.0
2024-03-14 13:35:00,125.91,126.28,125.84,126.16,19959.0,125.91,126.28,125.84,126.16,19959.0
2024-03-14 13:40:00,126.16,126.48,126.14,126.42,11937.0,126.16,126.48,126.14,126.42,11937.0
2024-03-14 13:45:00,126.39,126.67,126.38,126.49,17654.0,126.39,126.67,126.38,126.49,17654.0
2024-03-14 13:50:00,126.49,126.5,126.2,126.2,19831.0,126.49,126.5,126.2,126.2,19831.0
2024-03-14 13:55:00,126.16,126.23,126.03,126.12,38928.0,126.16,126.23,126.03,126.12,38928.0
2024-03-14 14:00:00,126.15,126.5,126.08,126.36,44666.0,126.15,126.5,126.08,126.36,44666.0
2024-03-14 14:05:00,126.36,126.71,126.3,126.61,20922.0,126.36,126.71,126.3,126.61,20922.0
2024-03-14 14:10:00,126.58,126.91,126.54,126.84,34958.0,126.58,126.91,126.54,126.84,34958.0
2024-03-14 14:15:00,126.87,127.0,126.58,126.59,22856.0,126.87,127.0,126.58,126.59,22856.0
2024-03-14 14:20:00,126.59,126.66,126.35,126.39,24157.0,126.59,126.66,126.35,126.39,24157.0
2024-03-14 14:25:00,126.36,126.39,125.96,125.99,19151.0,126.36,126.39,125.96,125.99,19151.0
2024-03-14 14:30:00,126.04,126.05,125.74,126.01,25356.0,126.04,126.05,125.74,126.01,25356.0
2024-03-14 14:35:00,126.05,126.08,125.76,126.0,29660.0,126.05,126.08,125.76,126.0,29660.0
2024-03-14 14:40:00,125.96,125.97,125.79,125.79,16074.0,125.96,125.97,125.79,125.79,16074.0
2024-03-14 14:45:00,125.81,126.0,125.77,125.95,14275.0,125.81,126.0,125.77,125.95,14275.0
2024-03-14 14:50:00,125.97,126.0,125.84,125.84,15423.0,125.97,126.0,125.84,125.84,15423.0
2024-03-14 14:55:00,125.85,125.91,125.73,125.78,17428.0,125.85,125.91,125.73,125.78,17428.0
2024-03-14 15:00:00,125.75,125.75,125.42,125.49,28677.0,125.75,125.75,125.42,125.49,28677.0
2024-03-14 15:05:00,125.48,125.48,125.06,125.19,34932.0,125.48,125.48,125.06,125.19,34932.0
2024-03-14 15:10:00,125.14,125.3,125.05,125.09,28251.0,125.14,125.3,125.05,125.09,28251.0
2024-03-14 15:15:00,125.08,125.16,124.98,125.01,42234.0,125.08,125.16,124.98,125.01,42234.0
2024-03-14 15:20:00,125.01,125.25,125.0,125.13,45463.0,125.01,125.25,125.0,125.13,45463.0
2024-03-14 15:25:00,125.13,125.2,125.01,125.08,30185.0,125.13,125.2,125.01,125.08,30185.0
2024-03-14 15:30:00,125.1,125.13,124.71,124.76,40838.0,125.1,125.13,124.71,124.76,40838.0
2024-03-14 15:35:00,124.75,124.75,124.57,124.69,49698.0,124.75,124.75,124.57,124.69,49698.0
2024-03-14 15:40:00,124.69,124.71,124.42,124.46,68046.0,124.69,124.71,124.42,124.46,68046.0
2024-03-14 15:45:00,124.45,124.62,124.43,124.48,74308.0,124.45,124.62,124.43,124.48,74308.0
2024-03-14 15:50:00,124.48,124.51,124.22,124.38,134208.0,124.48,124.51,124.22,124.38,134208.0
2024-03-14 15:55:00,124.36,125.25,124.26,125.23,220920.0,124.36,125.25,124.26,125.23,220920.0
2024-03-15 09:30:00,125.14,126.66,124.68,126.02,344061.0,125.14,126.66,124.68,126.02,344061.0
2024-03-15 09:35:00,125.86,127.43,125.85,127.33,48479.0,125.86,127.43,125.85,127.33,48479.0
2024-03-15 09:40:00,127.22,128.36,127.03,128.09,64167.0,127.22,128.36,127.03,128.09,64167.0
2024-03-15 09:45:00,128.14,128.14,127.22,127.91,55953.0,128.14,128.14,127.22,127.91,55953.0
2024-03-15 09:50:00,128.02,128.38,127.41,127.67,64674.0,128.02,128.38,127.41,127.67,64674.0
2024-03-15 09:55:00,127.63,128.16,127.5,128.14,64481.0,127.63,128.16,127.5,128.14,64481.0
2024-03-15 10:00:00,128.05,128.27,127.41,127.5,47308.0,128.05,128.27,127.41,127.5,47308.0
2024-03-15 10:05:00,127.59,128.05,127.35,127.82,45153.0,127.59,128.05,127.35,127.82,45153.0
2024-03-15 10:10:00,127.84,128.09,127.42,127.59,61404.0,127.84,128.09,127.42,127.59,61404.0
2024-03-15 10:15:00,127.54,127.68,127.1,127.46,46037.0,127.54,127.68,127.1,127.46,46037.0
2024-03-15 10:20:00,127.39,127.62,127.31,127.62,31540.0,127.39,127.62,127.31,127.62,31540.0
2024-03-15 10:25:00,127.65,127.68,127.33,127.55,44516.0,127.65,127.68,127.33,127.55,44516.0
2024-03-15 10:30:00,127.53,127.75,127.18,127.67,29804.0,127.53,127.75,127.18,127.67,29804.0
2024-03-15 10:35:00,127.61,127.75,127.06,127.34,36384.0,127.61,127.75,127.06,127.34,36384.0
2024-03-15 10:40:00,127.25,127.47,126.77,126.99,37975.0,127.25,127.47,126.77,126.99,37975.0
2024-03-15 10:45:00,126.99,127.15,126.38,126.48,30704.0,126.99,127.15,126.38,126.48,30704.0
2024-03-15 10:50:00,126.49,126.65,126.4,126.62,21342.0,126.49,126.65,126.4,126.62,21342.0
2024-03-15 10:55:00,126.55,126.73,126.32,126.58,28196.0,126.55,126.73,126.32,126.58,28196.0
2024-03-15 11:00:00,126.63,126.89,126.5,126.84,21311.0,126.63,126.89,126.5,126.84,21311.0
2024-03-15 11:05:00,126.91,126.97,126.79,126.88,18497.0,126.91,126.97,126.79,126.88,18497.0
2024-03-15 11:10:00,126.94,127.19,126.86,127.09,26960.0,126.94,127.19,126.86,127.09,26960.0
2024-03-15 11:15:00,127.09,127.34,127.09,127.21,18823.0,127.09,127.34,127.09,127.21,18823.0
2024-03-15 11:20:00,127.15,127.64,127.01,127.51,53134.0,127.15,127.64,127.01,127.51,53134.0
2024-03-15 11:25:00,127.51,127.94,127.48,127.52,67907.0,127.51,127.94,127.48,127.52,67907.0
2024-03-15 11:30:00,127.55,127.65,127.36,127.57,44382.0,127.55,127.65,127.36,127.57,44382.0
2024-03-15 11:35:00,127.59,127.7,127.44,127.54,26143.0,127.59,127.7,127.44,127.54,26143.0
2024-03-15 11:40:00,127.51,127.54,127.07,127.1,14647.0,127.51,127.54,127.07,127.1,14647.0
2024-03-15 11:45:00,127.13,127.26,126.85,126.85,13875.0,127.13,127.26,126.85,126.85,13875.0
2024-03-15 11:50:00,126.89,127.17,126.85,127.12,12370.0,126.89,127.17,126.85,127.12,12370.0
2024-03-15 11:55:00,127.12,127.17,126.87,126.94,15741.0,127.12,127.17,126.87,126.94,15741.0
2024-03-15 12:00:00,126.87,126.9,126.61,126.61,15537.0,126.87,126.9,126.61,126.61,15537.0
2024-03-15 12:05:00,126.6,126.67,126.48,126.56,15796.0,126.6,126.67,126.48,126.56,15796.0
2024-03-15 12:10:00,126.59,126.76,126.5,126.76,14386.0,126.59,126.76,126.5,126.76,14386.0
2024-03-15 12:15:00,126.8,126.84,126.65,126.65,10623.0,126.8,126.84,126.65,126.65,10623.0
2024-03-15 12:20:00,126.64,126.82,126.51,126.51,12073.0,126.64,126.82,126.51,126.51,12073.0
2024-03-15 12:25:00,126.57,126.71,126.52,126.71,21117.0,126.57,126.71,126.52,126.71,21117.0
2024-03-15 12:30:00,126.65,126.76,126.53,126.71,23208.0,126.65,126.76,126.53,126.71,23208.0
2024-03-15 12:35:00,126.68,126.8,126.5,126.67,26706.0,126.68,126.8,126.5,126.67,26706.0
2024-03-15 12:40:00,126.67,126.87,126.67,126.73,21625.0,126.67,126.87,126.67,126.73,21625.0
2024-03-15 12:45:00,126.73,126.77,126.41,126.55,15304.0,126.73,126.77,126.41,126.55,15304.0
2024-03-15 12:50:00,126.51,126.59,126.15,126.19,16104.0,126.51,126.59,126.15,126.19,16104.0
2024-03-15 12:55:00,126.23,126.27,126.1,126.13,19192.0,126.23,126.27,126.1,126.13,19192.0
2024-03-15 13:00:00,126.06,126.18,125.82,125.89,13552.0,126.06,126.18,125.82,125.89,13552.0
2024-03-15 13:05:00,125.86,126.08,125.79,126.0,18788.0,125.86,126.08,125.79,126.0,18788.0
2024-03-15 13:10:00,126.0,126.11,125.95,126.02,13457.0,126.0,126.11,125.95,126.02,13457.0
2024-03-15 13:15:00,126.01,126.1,125.93,125.94,7637.0,126.01,126.1,125.93,125.94,7637.0
2024-03-15 13:20:00,125.96,126.13,125.96,126.09,9644.0,125.96,126.13,125.96,126.09,9644.0
2024-03-15 13:25:00,126.08,126.08,125.93,125.98,10379.0,126.08,126.08,125.93,125.98,10379.0
2024-03-15 13:30:00,126.0,126.0,125.83,125.89,11025.0,126.0,126.0,125.83,125.89,11025.0
2024-03-15 13:35:00,125.86,125.92,125.83,125.86,15677.0,125.86,125.92,125.83,125.86,15677.0
2024-03-15 13:40:00,125.85,125.9,125.73,125.87,13389.0,125.85,125.9,125.73,125.87,13389.0
2024-03-15 13:45:00,125.86,125.87,125.74,125.74,10045.0,125.86,125.87,125.74,125.74,10045.0
2024-03-15 13:50:00,125.75,126.48,125.75,126.48,13937.0,125.75,126.48,125.75,126.48,13937.0
2024-03-15 13:55:00,126.5,126.61,126.38,126.45,10586.0,126.5,126.61,126.38,126.45,10586.0
2024-03-15 14:00:00,126.42,126.74,126.37,126.68,26402.0,126.42,126.74,126.37,126.68,26402.0
2024-03-15 14:05:00,126.68,126.71,126.39,126.54,13744.0,126.68,126.71,126.39,126.54,13744.0
2024-03-15 14:10:00,126.53,126.57,126.29,126.4,16443.0,126.53,126.57,126.29,126.4,16443.0
2024-03-15 14:15:00,126.41,126.41,126.1,126.1,11274.0,126.41,126.41,126.1,126.1,11274.0
2024-03-15 14:20:00,126.09,126.16,125.94,125.95,16470.0,126.09,126.16,125.94,125.95,16470.0
2024-03-15 14:25:00,125.98,126.05,125.83,125.94,15229.0,125.98,126.05,125.83,125.94,15229.0
2024-03-15 14:30:00,125.91,126.17,125.86,126.0,13864.0,125.91,126.17,125.86,126.0,13864.0
2024-03-15 14:35:00,126.05,126.4,126.02,126.35,15723.0,126.05,126.4,126.02,126.35,15723.0
2024-03-15 14:40:00,126.37,126.55,126.35,126.55,16075.0,126.37,126.55,126.35,126.55,16075.0
2024-03-15 14:45:00,126.59,126.63,126.44,126.59,21773.0,126.59,126.63,126.44,126.59,21773.0
2024-03-15 14:50:00,126.61,126.7,126.53,126.63,27171.0,126.61,126.7,126.53,126.63,27171.0
2024-03-15 14:55:00,126.64,126.66,126.46,126.5,22873.0,126.64,126.66,126.46,126.5,22873.0
2024-03-15 15:00:00,126.5,126.83,126.4,126.73,21375.0,126.5,126.83,126.4,126.73,21375.0
2024-03-15 15:05:00,126.68,126.9,126.53,126.8,20929.0,126.68,126.9,126.53,126.8,20929.0
2024-03-15 15:10:00,126.82,127.01,126.78,126.83,27684.0,126.82,127.01,126.78,126.83,27684.0
2024-03-15 15:15:00,126.83,126.98,126.73,126.96,22258.0,126.83,126.98,126.73,126.96,22258.0
2024-03-15 15:20:00,126.98,127.1,126.88,126.97,28761.0,126.98,127.1,126.88,126.97,28761.0
2024-03-15 15:25:00,126.97,127.12,126.87,126.92,31730.0,126.97,127.12,126.87,126.92,31730.0
2024-03-15 15:30:00,126.9,126.9,126.6,126.66,24527.0,126.9,126.9,126.6,126.66,24527.0
2024-03-15 15:35:00,126.65,126.75,126.53,126.73,38905.0,126.65,126.75,126.53,126.73,38905.0
2024-03-15 15:40:00,126.75,126.8,126.56,126.6,49446.0,126.75,126.8,126.56,126.6,49446.0
2024-03-15 15:45:00,126.61,127.2,126.51,127.11,69624.0,126.61,127.2,126.51,127.11,69624.0
2024-03-15 15:50:00,127.07,127.37,126.96,127.09,152886.0,127.07,127.37,126.96,127.09,152886.0
2024-03-15 15:55:00,127.11,127.65,127.08,127.5,345884.0,127.11,127.65,127.08,127.5,345884.0
2024-03-18 09:30:00,126.72,127.71,126.62,127.52,32237.0,126.72,127.71,126.62,127.52,32237.0
2024-03-18 09:35:00,127.51,128.01,127.37,127.6,22561.0,127.51,128.01,127.37,127.6,22561.0
2024-03-18 09:40:00,127.53,127.76,127.03,127.33,17816.0,127.53,127.76,127.03,127.33,17816.0
2024-03-18 09:45:00,127.21,127.57,127.1,127.57,12017.0,127.21,127.57,127.1,127.57,12017.0
2024-03-18 09:50:00,127.59,128.11,127.36,128.09,14172.0,127.59,128.11,127.36,128.09,14172.0
2024-03-18 09:55:00,128.18,128.19,127.62,127.69,14760.0,128.18,128.19,127.62,127.69,14760.0
2024-03-18 10:00:00,127.68,127.72,127.38,127.62,13070.0,127.68,127.72,127.38,127.62,13070.0
2024-03-18 10:05:00,127.59,127.7,127.44,127.64,17750.0,127.59,127.7,127.44,127.64,17750.0
2024-03-18 10:10:00,127.59,127.59,127.19,127.2,14365.0,127.59,127.59,127.19,127.2,14365.0
2024-03-18 10:15:00,127.21,127.54,127.0,127.2,24583.0,127.21,127.54,127.0,127.2,24583.0
2024-03-18 10:20:00,127.24,127.35,127.08,127.24,14794.0,127.24,127.35,127.08,127.24,14794.0
2024-03-18 10:25:00,127.26,127.37,126.9,127.02,8619.0,127.26,127.37,126.9,127.02,8619.0
2024-03-18 10:30:00,126.97,127.17,126.7,127.17,7477.0,126.97,127.17,126.7,127.17,7477.0
2024-03-18 10:35:00,127.14,127.38,127.07,127.37,8128.0,127.14,127.38,127.07,127.37,8128.0
2024-03-18 10:40:00,127.33,127.57,127.3,127.43,9068.0,127.33,127.57,127.3,127.43,9068.0
2024-03-18 10:45:00,127.37,127.63,127.37,127.52,14917.0,127.37,127.63,127.37,127.52,14917.0
2024-03-18 10:50:00,127.5,127.5,127.18,127.23,8005.0,127.5,127.5,127.18,127.23,8005.0
2024-03-18 10:55:00,127.18,127.18,126.96,127.02,7393.0,127.18,127.18,126.96,127.02,7393.0
2024-03-18 11:00:00,127.04,127.04,126.89,127.04,9492.0,127.04,127.04,126.89,127.04,9492.0
2024-03-18 11:05:00,127.06,127.17,126.96,126.98,10445.0,127.06,127.17,126.96,126.98,10445.0
2024-03-18 11:10:00,127.06,127.27,127.01,127.21,8622.0,127.06,127.27,127.01,127.21,8622.0
2024-03-18 11:15:00,127.16,127.4,127.08,127.37,8950.0,127.16,127.4,127.08,127.37,8950.0
2024-03-18 11:20:00,127.34,127.47,127.29,127.34,15800.0,127.34,127.47,127.29,127.34,15800.0
2024-03-18 11:25:00,127.36,127.58,127.32,127.57,11388.0,127.36,127.58,127.32,127.57,11388.0
2024-03-18 11:30:00,127.51,127.57,127.42,127.44,8208.0,127.51,127.57,127.42,127.44,8208.0
2024-03-18 11:35:00,127.45,127.61,127.44,127.52,9073.0,127.45,127.61,127.44,127.52,9073.0
2024-03-18 11:40:00,127.48,127.54,127.34,127.51,11169.0,127.48,127.54,127.34,127.51,11169.0
2024-03-18 11:45:00,127.52,127.57,127.37,127.4,6576.0,127.52,127.57,127.37,127.4,6576.0
2024-03-18 11:50:00,127.38,127.48,127.37,127.41,7302.0,127.38,127.48,127.37,127.41,7302.0
2024-03-18 11:55:00,127.38,127.6,127.38,127.48,7290.0,127.38,127.6,127.38,127.48,7290.0
2024-03-18 12:00:00,127.48,127.56,127.44,127.47,5003.0,127.48,127.56,127.44,127.47,5003.0
2024-03-18 12:05:00,127.45,127.67,127.45,127.59,14372.0,127.45,127.67,127.45,127.59,14372.0
2024-03-18 12:10:00,127.59,127.66,127.47,127.55,22880.0,127.59,127.66,127.47,127.55,22880.0
2024-03-18 12:15:00,127.54,127.61,127.38,127.53,28054.0,127.54,127.61,127.38,127.53,28054.0
2024-03-18 12:20:00,127.52,127.65,127.51,127.59,8489.0,127.52,127.65,127.51,127.59,8489.0
2024-03-18 12:25:00,127.6,127.73,127.54,127.63,15179.0,127.6,127.73,127.54,127.63,15179.0
2024-03-18 12:30:00,127.65,127.83,127.6,127.76,16783.0,127.65,127.83,127.6,127.76,16783.0
2024-03-18 12:35:00,127.69,127.7,127.53,127.58,5353.0,127.69,127.7,127.53,127.58,5353.0
2024-03-18 12:40:00,127.65,127.91,127.63,127.87,35950.0,127.65,127.91,127.63,127.87,35950.0
2024-03-18 12:45:00,127.84,127.89,127.82,127.88,4176.0,127.84,127.89,127.82,127.88,4176.0
2024-03-18 12:50:00,127.85,128.02,127.77,127.99,11021.0,127.85,128.02,127.77,127.99,11021.0
2024-03-18 12:55:00,127.94,127.95,127.81,127.93,20932.0,127.94,127.95,127.81,127.93,20932.0
2024-03-18 13:00:00,127.93,127.99,127.87,127.9,6256.0,127.93,127.99,127.87,127.9,6256.0
2024-03-18 13:05:00,127.87,127.97,127.84,127.97,7681.0,127.87,127.97,127.84,127.97,7681.0
2024-03-18 13:10:00,127.97,128.12,127.89,128.11,18971.0,127.97,128.12,127.89,128.11,18971.0
2024-03-18 13:15:00,128.1,128.13,128.05,128.07,11795.0,128.1,128.13,128.05,128.07,11795.0
2024-03-18 13:20:00,128.07,128.18,128.03,128.12,14590.0,128.07,128.18,128.03,128.12,14590.0
2024-03-18 13:25:00,128.12,128.13,127.94,127.95,8469.0,128.12,128.13,127.94,127.95,8469.0
2024-03-18 13:30:00,127.95,127.95,127.74,127.81,14542.0,127.95,127.95,127.74,127.81,14542.0
2024-03-18 13:35:00,127.85,127.9,127.75,127.76,10064.0,127.85,127.9,127.75,127.76,10064.0
2024-03-18 13:40:00,127.76,127.9,127.66,127.66,10709.0,127.76,127.9,127.66,127.66,10709.0
2024-03-18 13:45:00,127.67,127.87,127.6,127.84,12520.0,127.67,127.87,127.6,127.84,12520.0
2024-03-18 13:50:00,127.85,127.87,127.75,127.77,6386.0,127.85,127.87,127.75,127.77,6386.0
2024-03-18 13:55:00,127.77,127.91,127.74,127.88,7400.0,127.77,127.91,127.74,127.88,7400.0
2024-03-18 14:00:00,127.88,128.04,127.87,128.0,12743.0,127.88,128.04,127.87,128.0,12743.0
2024-03-18 14:05:00,128.0,128.0,127.74,127.77,11643.0,128.0,128.0,127.74,127.77,11643.0
2024-03-18 14:10:00,127.76,127.82,127.55,127.55,16614.0,127.76,127.82,127.55,127.55,16614.0
2024-03-18 14:15:00,127.52,127.56,127.38,127.41,11660.0,127.52,127.56,127.38,127.41,11660.0
2024-03-18 14:20:00,127.41,127.51,127.35,127.51,16000.0,127.41,127.51,127.35,127.51,16000.0
2024-03-18 14:25:00,127.51,127.53,127.44,127.46,11225.0,127.51,127.53,127.44,127.46,11225.0
2024-03-18 14:30:00,127.44,127.45,127.29,127.32,9988.0,127.44,127.45,127.29,127.32,9988.0
2024-03-18 14:35:00,127.3,127.34,127.28,127.3,9448.0,127.3,127.34,127.28,127.3,9448.0
2024-03-18 14:40:00,127.32,127.34,127.19,127.32,12273.0,127.32,127.34,127.19,127.32,12273.0
2024-03-18 14:45:00,127.33,127.64,127.33,127.62,19737.0,127.33,127.64,127.33,127.62,19737.0
2024-03-18 14:50:00,127.59,127.83,127.59,127.82,4088.0,127.59,127.83,127.59,127.82,4088.0
2024-03-18 14:55:00,127.83,127.92,127.78,127.8,13795.0,127.83,127.92,127.78,127.8,13795.0
2024-03-18 15:00:00,127.77,127.79,127.64,127.71,21723.0,127.77,127.79,127.64,127.71,21723.0
2024-03-18 15:05:00,127.68,127.69,127.45,127.46,27511.0,127.68,127.69,127.45,127.46,27511.0
2024-03-18 15:10:00,127.42,127.68,127.4,127.57,25208.0,127.42,127.68,127.4,127.57,25208.0
2024-03-18 15:15:00,127.57,127.59,127.46,127.58,9311.0,127.57,127.59,127.46,127.58,9311.0
2024-03-18 15:20:00,127.58,127.65,127.37,127.4,12569.0,127.58,127.65,127.37,127.4,12569.0
2024-03-18 15:25:00,127.4,127.46,127.31,127.36,15469.0,127.4,127.46,127.31,127.36,15469.0
2024-03-18 15:30:00,127.35,127.48,127.24,127.48,27119.0,127.35,127.48,127.24,127.48,27119.0
2024-03-18 15:35:00,127.48,127.58,127.35,127.52,21787.0,127.48,127.58,127.35,127.52,21787.0
2024-03-18 15:40:00,127.5,127.57,127.35,127.37,30254.0,127.5,127.57,127.35,127.37,30254.0
2024-03-18 15:45:00,127.35,127.38,127.19,127.36,53103.0,127.35,127.38,127.19,127.36,53103.0
2024-03-18 15:50:00,127.3,127.33,126.82,126.9,94194.0,127.3,127.33,126.82,126.9,94194.0
2024-03-18 15:55:00,126.91,127.31,126.9,127.27,191047.0,126.91,127.31,126.9,127.27,191047.0
2024-03-19 09:30:00,127.47,127.6,126.98,127.32,35365.0,127.47,127.6,126.98,127.32,35365.0
2024-03-19 09:35:00,127.22,127.85,127.18,127.38,20127.0,127.22,127.85,127.18,127.38,20127.0
2024-03-19 09:40:00,127.44,128.03,127.36,127.98,14711.0,127.44,128.03,127.36,127.98,14711.0
2024-03-19 09:45:00,128.01,128.27,127.8,127.87,18420.0,128.01,128.27,127.8,127.87,18420.0
2024-03-19 09:50:00,127.81,128.17,127.61,127.63,11898.0,127.81,128.17,127.61,127.63,11898.0
2024-03-19 09:55:00,127.65,128.1,127.42,127.63,8377.0,127.65,128.1,127.42,127.63,8377.0
2024-03-19 10:00:00,127.6,128.03,127.44,127.95,14740.0,127.6,128.03,127.44,127.95,14740.0
2024-03-19 10:05:00,127.85,127.86,127.55,127.71,9603.0,127.85,127.86,127.55,127.71,9603.0
2024-03-19 10:10:00,127.72,127.89,127.63,127.86,10348.0,127.72,127.89,127.63,127.86,10348.0
2024-03-19 10:15:00,127.86,127.86,127.33,127.42,9400.0,127.86,127.86,127.33,127.42,9400.0
2024-03-19 10:20:00,127.36,127.44,127.25,127.44,7172.0,127.36,127.44,127.25,127.44,7172.0
2024-03-19 10:25:00,127.38,127.59,127.37,127.37,16265.0,127.38,127.59,127.37,127.37,16265.0
2024-03-19 10:30:00,127.3,127.5,127.16,127.17,12810.0,127.3,127.5,127.16,127.17,12810.0
2024-03-19 10:35:00,127.15,127.42,127.11,127.38,22841.0,127.15,127.42,127.11,127.38,22841.0
2024-03-19 10:40:00,127.39,127.52,127.1,127.15,23694.0,127.39,127.52,127.1,127.15,23694.0
2024-03-19 10:45:00,127.15,127.18,126.87,126.87,12589.0,127.15,127.18,126.87,126.87,12589.0
2024-03-19 10:50:00,126.91,127.06,126.5,126.57,81038.0,126.91,127.06,126.5,126.57,81038.0
2024-03-19 10:55:00,126.54,126.68,126.35,126.59,21985.0,126.54,126.68,126.35,126.59,21985.0
2024-03-19 11:00:00,126.59,126.63,126.38,126.49,11798.0,126.59,126.63,126.38,126.49,11798.0
2024-03-19 11:05:00,126.46,126.59,126.27,126.57,11136.0,126.46,126.59,126.27,126.57,11136.0
2024-03-19 11:10:00,126.59,127.16,126.59,127.16,14857.0,126.59,127.16,126.59,127.16,14857.0
2024-03-19 11:15:00,127.05,127.21,126.94,126.94,12285.0,127.05,127.21,126.94,126.94,12285.0
2024-03-19 11:20:00,126.96,127.24,126.9,127.22,9655.0,126.96,127.24,126.9,127.22,9655.0
2024-03-19 11:25:00,127.2,127.3,127.08,127.08,13466.0,127.2,127.3,127.08,127.08,13466.0
2024-03-19 11:30:00,127.1,127.21,127.07,127.13,11816.0,127.1,127.21,127.07,127.13,11816.0
2024-03-19 11:35:00,127.11,127.2,127.06,127.06,9212.0,127.11,127.2,127.06,127.06,9212.0
2024-03-19 11:40:00,127.13,127.21,127.12,127.16,7800.0,127.13,127.21,127.12,127.16,7800.0
2024-03-19 11:45:00,127.14,127.19,126.98,126.98,11815.0,127.14,127.19,126.98,126.98,11815.0
2024-03-19 11:50:00,127.01,127.08,126.94,127.05,10792.0,127.01,127.08,126.94,127.05,10792.0
2024-03-19 11:55:00,127.06,127.14,127.05,127.07,5179.0,127.06,127.14,127.05,127.07,5179.0
2024-03-19 12:00:00,127.08,127.11,126.97,127.05,8233.0,127.08,127.11,126.97,127.05,8233.0
2024-03-19 12:05:00,127.05,127.18,127.05,127.13,8975.0,127.05,127.18,127.05,127.13,8975.0
2024-03-19 12:10:00,127.12,127.16,126.98,126.98,11909.0,127.12,127.16,126.98,126.98,11909.0
2024-03-19 12:15:00,126.97,127.14,126.9,127.14,9926.0,126.97,127.14,126.9,127.14,9926.0
2024-03-19 12:20:00,127.14,127.23,127.02,127.12,8979.0,127.14,127.23,127.02,127.12,8979.0
2024-03-19 12:25:00,127.1,127.16,126.92,126.92,7208.0,127.1,127.16,126.92,126.92,7208.0
2024-03-19 12:30:00,126.95,126.96,126.74,126.85,15071.0,126.95,126.96,126.74,126.85,15071.0
2024-03-19 12:35:00,126.88,127.09,126.88,127.0,10638.0,126.88,127.09,126.88,127.0,10638.0
2024-03-19 12:40:00,127.02,127.05,126.9,126.92,14618.0,127.02,127.05,126.9,126.92,14618.0
2024-03-19 12:45:00,126.94,126.95,126.78,126.85,8434.0,126.94,126.95,126.78,126.85,8434.0
2024-03-19 12:50:00,126.87,127.23,126.87,127.23,9696.0,126.87,127.23,126.87,127.23,9696.0
2024-03-19 12:55:00,127.23,127.35,127.21,127.22,20437.0,127.23,127.35,127.21,127.22,20437.0
2024-03-19 13:00:00,127.25,127.46,127.25,127.3,10896.0,127.25,127.46,127.25,127.3,10896.0
2024-03-19 13:05:00,127.27,127.33,127.23,127.28,8341.0,127.27,127.33,127.23,127.28,8341.0
2024-03-19 13:10:00,127.26,127.56,127.26,127.5,9600.0,127.26,127.56,127.26,127.5,9600.0
2024-03-19 13:15:00,127.5,127.61,127.49,127.58,7701.0,127.5,127.61,127.49,127.58,7701.0
2024-03-19 13:20:00,127.55,127.7,127.55,127.69,11086.0,127.55,127.7,127.55,127.69,11086.0
2024-03-19 13:25:00,127.69,127.72,127.49,127.52,19992.0,127.69,127.72,127.49,127.52,19992.0
2024-03-19 13:30:00,127.52,127.61,127.3,127.58,25025.0,127.52,127.61,127.3,127.58,25025.0
2024-03-19 13:35:00,127.58,127.69,127.43,127.69,10073.0,127.58,127.69,127.43,127.69,10073.0
2024-03-19 13:40:00,127.65,127.8,127.6,127.8,5974.0,127.65,127.8,127.6,127.8,5974.0
2024-03-19 13:45:00,127.74,127.79,127.64,127.7,8795.0,127.74,127.79,127.64,127.7,8795.0
2024-03-19 13:50:00,127.66,127.78,127.65,127.78,7197.0,127.66,127.78,127.65,127.78,7197.0
2024-03-19 13:55:00,127.79,127.94,127.79,127.89,9521.0,127.79,127.94,127.79,127.89,9521.0
2024-03-19 14:00:00,127.89,127.92,127.73,127.89,39872.0,127.89,127.92,127.73,127.89,39872.0
2024-03-19 14:05:00,127.9,127.98,127.86,127.94,9093.0,127.9,127.98,127.86,127.94,9093.0
2024-03-19 14:10:00,127.95,128.01,127.92,127.95,14132.0,127.95,128.01,127.92,127.95,14132.0
2024-03-19 14:15:00,127.95,128.12,127.95,127.97,22947.0,127.95,128.12,127.95,127.97,22947.0
2024-03-19 14:20:00,127.97,128.21,127.97,128.12,23461.0,127.97,128.21,127.97,128.12,23461.0
2024-03-19 14:25:00,128.12,128.18,127.97,128.17,24239.0,128.12,128.18,127.97,128.17,24239.0
2024-03-19 14:30:00,128.15,128.19,127.93,128.0,14312.0,128.15,128.19,127.93,128.0,14312.0
2024-03-19 14:35:00,128.02,128.08,127.94,128.06,11236.0,128.02,128.08,127.94,128.06,11236.0
2024-03-19 14:40:00,128.05,128.05,127.93,127.97,12584.0,128.05,128.05,127.93,127.97,12584.0
2024-03-19 14:45:00,127.97,128.18,127.93,128.17,9946.0,127.97,128.18,127.93,128.17,9946.0
2024-03-19 14:50:00,128.16,128.19,127.98,127.99,18131.0,128.16,128.19,127.98,127.99,18131.0
2024-03-19 14:55:00,128.0,128.03,127.9,127.98,14043.0,128.0,128.03,127.9,127.98,14043.0
2024-03-19 15:00:00,127.97,128.08,127.95,128.0,16489.0,127.97,128.08,127.95,128.0,16489.0
2024-03-19 15:05:00,128.0,128.12,127.94,128.12,13955.0,128.0,128.12,127.94,128.12,13955.0
2024-03-19 15:10:00,128.12,128.12,128.02,128.02,16822.0,128.12,128.12,128.02,128.02,16822.0
2024-03-19 15:15:00,128.02,128.11,127.97,128.11,23606.0,128.02,128.11,127.97,128.11,23606.0
2024-03-19 15:20:00,128.11,128.15,127.94,127.94,20524.0,128.11,128.15,127.94,127.94,20524.0
2024-03-19 15:25:00,127.93,128.17,127.92,128.15,38391.0,127.93,128.17,127.92,128.15,38391.0
2024-03-19 15:30:00,128.14,128.25,127.96,128.21,25767.0,128.14,128.25,127.96,128.21,25767.0
2024-03-19 15:35:00,128.19,128.48,128.19,128.44,20342.0,128.19,128.48,128.19,128.44,20342.0
2024-03-19 15:40:00,128.46,128.56,128.37,128.46,35408.0,128.46,128.56,128.37,128.46,35408.0
2024-03-19 15:45:00,128.48,128.53,128.28,128.48,32106.0,128.48,128.53,128.28,128.48,32106.0
2024-03-19 15:50:00,128.53,128.75,128.22,128.4,85389.0,128.53,128.75,128.22,128.4,85389.0
2024-03-19 15:55:00,128.4,128.4,128.17,128.19,188852.0,128.4,128.4,128.17,128.19,188852.0
2024-03-20 09:30:00,127.87,128.8,127.87,128.54,29571.0,127.87,128.8,127.87,128.54,29571.0
2024-03-20 09:35:00,128.52,128.52,127.92,127.93,11659.0,128.52,128.52,127.92,127.93,11659.0
2024-03-20 09:40:00,127.9,128.2,127.7,127.89,13201.0,127.9,128.2,127.7,127.89,13201.0
2024-03-20 09:45:00,127.88,127.92,127.66,127.74,8792.0,127.88,127.92,127.66,127.74,8792.0
2024-03-20 09:50:00,127.67,127.76,127.28,127.32,12229.0,127.67,127.76,127.28,127.32,12229.0
2024-03-20 09:55:00,127.32,127.54,127.22,127.22,22335.0,127.32,127.54,127.22,127.22,22335.0
2024-03-20 10:00:00,127.28,127.28,127.12,127.14,9520.0,127.28,127.28,127.12,127.14,9520.0
2024-03-20 10:05:00,127.15,127.38,127.15,127.35,15138.0,127.15,127.38,127.15,127.35,15138.0
2024-03-20 10:10:00,127.31,127.64,127.14,127.64,29579.0,127.31,127.64,127.14,127.64,29579.0
2024-03-20 10:15:00,127.6,127.65,127.28,127.35,15758.0,127.6,127.65,127.28,127.35,15758.0
2024-03-20 10:20:00,127.38,127.64,127.33,127.35,20153.0,127.38,127.64,127.33,127.35,20153.0
2024-03-20 10:25:00,127.28,127.44,127.11,127.35,8505.0,127.28,127.44,127.11,127.35,8505.0
2024-03-20 10:30:00,127.34,127.38,127.07,127.19,8045.0,127.34,127.38,127.07,127.19,8045.0
2024-03-20 10:35:00,127.12,127.14,126.94,127.04,12780.0,127.12,127.14,126.94,127.04,12780.0
2024-03-20 10:40:00,127.05,127.28,126.99,127.18,11872.0,127.05,127.28,126.99,127.18,11872.0
2024-03-20 10:45:00,127.19,127.26,127.05,127.24,5470.0,127.19,127.26,127.05,127.24,5470.0
2024-03-20 10:50:00,127.26,127.37,127.2,127.2,13839.0,127.26,127.37,127.2,127.2,13839.0
2024-03-20 10:55:00,127.16,127.29,127.14,127.19,10683.0,127.16,127.29,127.14,127.19,10683.0
2024-03-20 11:00:00,127.24,127.24,127.1,127.21,6661.0,127.24,127.24,127.1,127.21,6661.0
2024-03-20 11:05:00,127.19,127.25,127.17,127.21,8884.0,127.19,127.25,127.17,127.21,8884.0
2024-03-20 11:10:00,127.23,127.44,127.19,127.34,10471.0,127.23,127.44,127.19,127.34,10471.0
2024-03-20 11:15:00,127.35,127.35,127.15,127.19,21806.0,127.35,127.35,127.15,127.19,21806.0
2024-03-20 11:20:00,127.21,127.24,127.0,127.18,21447.0,127.21,127.24,127.0,127.18,21447.0
2024-03-20 11:25:00,127.18,127.25,127.02,127.19,7627.0,127.18,127.25,127.02,127.19,7627.0
2024-03-20 11:30:00,127.14,127.19,127.01,127.11,5157.0,127.14,127.19,127.01,127.11,5157.0
2024-03-20 11:35:00,127.15,127.43,127.12,127.33,9259.0,127.15,127.43,127.12,127.33,9259.0
2024-03-20 11:40:00,127.38,127.43,127.29,127.3,5852.0,127.38,127.43,127.29,127.3,5852.0
2024-03-20 11:45:00,127.3,127.51,127.25,127.45,11898.0,127.3,127.51,127.25,127.45,11898.0
2024-03-20 11:50:00,127.45,127.45,127.23,127.24,7512.0,127.45,127.45,127.23,127.24,7512.0
2024-03-20 11:55:00,127.24,127.31,127.09,127.18,8322.0,127.24,127.31,127.09,127.18,8322.0
2024-03-20 12:00:00,127.22,127.3,127.12,127.26,5623.0,127.22,127.3,127.12,127.26,5623.0
2024-03-20 12:05:00,127.26,127.33,127.21,127.28,7077.0,127.26,127.33,127.21,127.28,7077.0
2024-03-20 12:10:00,127.29,127.29,127.17,127.2,3440.0,127.29,127.29,127.17,127.2,3440.0
2024-03-20 12:15:00,127.2,127.32,127.06,127.07,11903.0,127.2,127.32,127.06,127.07,11903.0
2024-03-20 12:20:00,127.1,127.21,127.08,127.13,9283.0,127.1,127.21,127.08,127.13,9283.0
2024-03-20 12:25:00,127.12,127.21,127.06,127.12,8373.0,127.12,127.21,127.06,127.12,8373.0
2024-03-20 12:30:00,127.12,127.13,127.0,127.09,15042.0,127.12,127.13,127.0,127.09,15042.0
2024-03-20 12:35:00,127.05,127.1,127.04,127.07,3546.0,127.05,127.1,127.04,127.07,3546.0
2024-03-20 12:40:00,127.09,127.21,127.08,127.15,3079.0,127.09,127.21,127.08,127.15,3079.0
2024-03-20 12:45:00,127.17,127.21,127.07,127.1,7138.0,127.17,127.21,127.07,127.1,7138.0
2024-03-20 12:50:00,127.13,127.27,127.12,127.22,3115.0,127.13,127.27,127.12,127.22,3115.0
2024-03-20 12:55:00,127.26,127.41,127.26,127.39,3424.0,127.26,127.41,127.26,127.39,3424.0
2024-03-20 13:00:00,127.37,127.37,127.22,127.24,3059.0,127.37,127.37,127.22,127.24,3059.0
2024-03-20 13:05:00,127.25,127.25,127.12,127.12,2711.0,127.25,127.25,127.12,127.12,2711.0
2024-03-20 13:10:00,127.13,127.16,127.1,127.12,6800.0,127.13,127.16,127.1,127.12,6800.0
2024-03-20 13:15:00,127.14,127.19,127.12,127.15,4552.0,127.14,127.19,127.12,127.15,4552.0
2024-03-20 13:20:00,127.14,127.15,126.99,126.99,14914.0,127.14,127.15,126.99,126.99,14914.0
2024-03-20 13:25:00,127.02,127.1,127.02,127.06,3900.0,127.02,127.1,127.02,127.06,3900.0
2024-03-20 13:30:00,127.03,127.12,127.01,127.05,7648.0,127.03,127.12,127.01,127.05,7648.0
2024-03-20 13:35:00,127.07,127.11,127.01,127.07,10796.0,127.07,127.11,127.01,127.07,10796.0
2024-03-20 13:40:00,127.07,127.17,127.05,127.17,2667.0,127.07,127.17,127.05,127.17,2667.0
2024-03-20 13:45:00,127.18,127.28,127.14,127.25,3368.0,127.18,127.28,127.14,127.25,3368.0
2024-03-20 13:50:00,127.21,127.24,127.07,127.08,6017.0,127.21,127.24,127.07,127.08,6017.0
2024-03-20 13:55:00,127.1,127.14,127.06,127.12,3235.0,127.1,127.14,127.06,127.12,3235.0
2024-03-20 14:00:00,127.13,127.54,127.13,127.3,12929.0,127.13,127.54,127.13,127.3,12929.0
2024-03-20 14:05:00,127.31,127.46,126.92,126.92,14825.0,127.31,127.46,126.92,126.92,14825.0
2024-03-20 14:10:00,126.99,127.12,126.88,126.89,8697.0,126.99,127.12,126.88,126.89,8697.0
2024-03-20 14:15:00,126.88,126.88,126.64,126.68,11127.0,126.88,126.88,126.64,126.68,11127.0
2024-03-20 14:20:00,126.66,126.87,126.59,126.7,14865.0,126.66,126.87,126.59,126.7,14865.0
2024-03-20 14:25:00,126.73,127.0,126.73,126.98,9040.0,126.73,127.0,126.73,126.98,9040.0
2024-03-20 14:30:00,127.01,127.17,126.75,126.75,7486.0,127.01,127.17,126.75,126.75,7486.0
2024-03-20 14:35:00,126.7,127.09,126.69,127.09,12543.0,126.7,127.09,126.69,127.09,12543.0
2024-03-20 14:40:00,127.08,127.25,126.92,127.06,20897.0,127.08,127.25,126.92,127.06,20897.0
2024-03-20 14:45:00,127.07,127.49,127.07,127.47,15286.0,127.07,127.49,127.07,127.47,15286.0
2024-03-20 14:50:00,127.49,127.62,127.36,127.48,18307.0,127.49,127.62,127.36,127.48,18307.0
2024-03-20 14:55:00,127.46,127.61,127.41,127.41,19958.0,127.46,127.61,127.41,127.41,19958.0
2024-03-20 15:00:00,127.45,127.56,127.33,127.34,12228.0,127.45,127.56,127.33,127.34,12228.0
2024-03-20 15:05:00,127.34,127.46,127.3,127.3,8958.0,127.34,127.46,127.3,127.3,8958.0
2024-03-20 15:10:00,127.34,127.51,127.32,127.39,29722.0,127.34,127.51,127.32,127.39,29722.0
2024-03-20 15:15:00,127.35,127.58,127.22,127.54,16436.0,127.35,127.58,127.22,127.54,16436.0
2024-03-20 15:20:00,127.55,127.7,127.49,127.61,11777.0,127.55,127.7,127.49,127.61,11777.0
2024-03-20 15:25:00,127.64,127.77,127.58,127.73,9434.0,127.64,127.77,127.58,127.73,9434.0
2024-03-20 15:30:00,127.73,127.8,127.56,127.58,18514.0,127.73,127.8,127.56,127.58,18514.0
2024-03-20 15:35:00,127.55,127.58,127.48,127.53,10667.0,127.55,127.58,127.48,127.53,10667.0
2024-03-20 15:40:00,127.54,127.62,127.41,127.53,16087.0,127.54,127.62,127.41,127.53,16087.0
2024-03-20 15:45:00,127.52,127.52,127.24,127.24,18307.0,127.52,127.52,127.24,127.24,18307.0
2024-03-20 15:50:00,127.27,127.7,127.18,127.27,84621.0,127.27,127.7,127.18,127.27,84621.0
2024-03-20 15:55:00,127.31,128.17,127.31,128.11,335550.0,127.31,128.17,127.31,128.11,335550.0
2024-03-21 09:30:00,127.7,127.82,127.31,127.38,74574.0,127.7,127.82,127.31,127.38,74574.0
2024-03-21 09:35:00,127.53,127.62,127.09,127.48,49383.0,127.53,127.62,127.09,127.48,49383.0
2024-03-21 09:40:00,127.51,127.82,127.41,127.52,55688.0,127.51,127.82,127.41,127.52,55688.0
2024-03-21 09:45:00,127.4,127.53,127.14,127.36,11080.0,127.4,127.53,127.14,127.36,11080.0
2024-03-21 09:50:00,127.36,127.58,127.31,127.46,6927.0,127.36,127.58,127.31,127.46,6927.0
2024-03-21 09:55:00,127.47,127.57,127.3,127.37,21233.0,127.47,127.57,127.3,127.37,21233.0
2024-03-21 10:00:00,127.39,127.78,127.38,127.66,31355.0,127.39,127.78,127.38,127.66,31355.0
2024-03-21 10:05:00,127.66,127.7,127.23,127.41,25475.0,127.66,127.7,127.23,127.41,25475.0
2024-03-21 10:10:00,127.42,127.66,127.36,127.42,19410.0,127.42,127.66,127.36,127.42,19410.0
2024-03-21 10:15:00,127.42,127.44,127.26,127.36,11708.0,127.42,127.44,127.26,127.36,11708.0
2024-03-21 10:20:00,127.36,127.62,127.3,127.46,17002.0,127.36,127.62,127.3,127.46,17002.0
2024-03-21 10:25:00,127.42,127.54,127.36,127.42,8507.0,127.42,127.54,127.36,127.42,8507.0
2024-03-21 10:30:00,127.45,127.45,127.09,127.17,20399.0,127.45,127.45,127.09,127.17,20399.0
2024-03-21 10:35:00,127.14,127.31,126.94,127.02,29613.0,127.14,127.31,126.94,127.02,29613.0
2024-03-21 10:40:00,127.04,127.05,126.84,127.02,52944.0,127.04,127.05,126.84,127.02,52944.0
2024-03-21 10:45:00,127.02,127.1,126.86,126.87,23724.0,127.02,127.1,126.86,126.87,23724.0
2024-03-21 10:50:00,126.84,126.91,126.6,126.61,21169.0,126.84,126.91,126.6,126.61,21169.0
2024-03-21 10:55:00,126.64,126.71,126.51,126.51,20891.0,126.64,126.71,126.51,126.51,20891.0
2024-03-21 11:00:00,126.54,126.63,126.35,126.35,20159.0,126.54,126.63,126.35,126.35,20159.0
2024-03-21 11:05:00,126.34,126.48,126.03,126.06,32821.0,126.34,126.48,126.03,126.06,32821.0
2024-03-21 11:10:00,126.07,126.39,126.03,126.13,33316.0,126.07,126.39,126.03,126.13,33316.0
2024-03-21 11:15:00,126.14,126.22,125.95,126.07,24466.0,126.14,126.22,125.95,126.07,24466.0
2024-03-21 11:20:00,126.1,126.44,126.01,126.42,13693.0,126.1,126.44,126.01,126.42,13693.0
2024-03-21 11:25:00,126.41,126.49,126.26,126.38,13392.0,126.41,126.49,126.26,126.38,13392.0
2024-03-21 11:30:00,126.45,126.65,126.34,126.6,9020.0,126.45,126.65,126.34,126.6,9020.0
2024-03-21 11:35:00,126.56,126.82,126.56,126.71,48012.0,126.56,126.82,126.56,126.71,48012.0
2024-03-21 11:40:00,126.74,126.75,126.45,126.51,12595.0,126.74,126.75,126.45,126.51,12595.0
2024-03-21 11:45:00,126.54,126.56,126.38,126.49,11191.0,126.54,126.56,126.38,126.49,11191.0
2024-03-21 11:50:00,126.48,126.67,126.44,126.67,9945.0,126.48,126.67,126.44,126.67,9945.0
2024-03-21 11:55:00,126.63,126.71,126.55,126.61,9602.0,126.63,126.71,126.55,126.61,9602.0
2024-03-21 12:00:00,126.58,126.58,126.44,126.52,7450.0,126.58,126.58,126.44,126.52,7450.0
2024-03-21 12:05:00,126.47,126.49,126.23,126.36,23795.0,126.47,126.49,126.23,126.36,23795.0
2024-03-21 12:10:00,126.32,126.39,126.2,126.31,20991.0,126.32,126.39,126.2,126.31,20991.0
2024-03-21 12:15:00,126.31,126.31,126.1,126.12,14776.0,126.31,126.31,126.1,126.12,14776.0
2024-03-21 12:20:00,126.11,126.39,126.08,126.36,23175.0,126.11,126.39,126.08,126.36,23175.0
2024-03-21 12:25:00,126.39,126.54,126.22,126.29,67048.0,126.39,126.54,126.22,126.29,67048.0
2024-03-21 12:30:00,126.33,126.36,126.12,126.16,13756.0,126.33,126.36,126.12,126.16,13756.0
2024-03-21 12:35:00,126.18,126.34,126.05,126.3,64553.0,126.18,126.34,126.05,126.3,64553.0
2024-03-21 12:40:00,126.29,126.87,126.29,126.85,27212.0,126.29,126.87,126.29,126.85,27212.0
2024-03-21 12:45:00,126.81,126.94,126.75,126.79,16713.0,126.81,126.94,126.75,126.79,16713.0
2024-03-21 12:50:00,126.73,126.73,126.5,126.58,14798.0,126.73,126.73,126.5,126.58,14798.0
2024-03-21 12:55:00,126.53,126.54,126.41,126.53,7523.0,126.53,126.54,126.41,126.53,7523.0
2024-03-21 13:00:00,126.51,126.51,126.29,126.29,16671.0,126.51,126.51,126.29,126.29,16671.0
2024-03-21 13:05:00,126.31,126.56,126.16,126.53,16059.0,126.31,126.56,126.16,126.53,16059.0
2024-03-21 13:10:00,126.48,126.54,126.41,126.49,10626.0,126.48,126.54,126.41,126.49,10626.0
2024-03-21 13:15:00,126.49,126.66,126.44,126.66,10094.0,126.49,126.66,126.44,126.66,10094.0
2024-03-21 13:20:00,126.63,126.69,126.58,126.59,9956.0,126.63,126.69,126.58,126.59,9956.0
2024-03-21 13:25:00,126.61,126.64,126.51,126.61,10898.0,126.61,126.64,126.51,126.61,10898.0
2024-03-21 13:30:00,126.6,126.68,126.54,126.61,11342.0,126.6,126.68,126.54,126.61,11342.0
2024-03-21 13:35:00,126.62,126.78,126.61,126.78,10351.0,126.62,126.78,126.61,126.78,10351.0
2024-03-21 13:40:00,126.78,126.81,126.68,126.76,8392.0,126.78,126.81,126.68,126.76,8392.0
2024-03-21 13:45:00,126.75,127.05,126.75,126.87,15745.0,126.75,127.05,126.75,126.87,15745.0
2024-03-21 13:50:00,126.91,127.16,126.91,127.16,18527.0,126.91,127.16,126.91,127.16,18527.0
2024-03-21 13:55:00,127.2,127.24,127.05,127.07,62741.0,127.2,127.24,127.05,127.07,62741.0
2024-03-21 14:00:00,127.07,127.2,126.95,126.99,26633.0,127.07,127.2,126.95,126.99,26633.0
2024-03-21 14:05:00,127.01,127.12,126.96,127.12,15543.0,127.01,127.12,126.96,127.12,15543.0
2024-03-21 14:10:00,127.11,127.13,126.95,126.98,11350.0,127.11,127.13,126.95,126.98,11350.0
2024-03-21 14:15:00,126.94,127.08,126.91,127.07,9075.0,126.94,127.08,126.91,127.07,9075.0
2024-03-21 14:20:00,127.07,127.13,127.01,127.1,8944.0,127.07,127.13,127.01,127.1,8944.0
2024-03-21 14:25:00,127.08,127.29,127.06,127.28,15737.0,127.08,127.29,127.06,127.28,15737.0
2024-03-21 14:30:00,127.28,127.4,127.21,127.4,10999.0,127.28,127.4,127.21,127.4,10999.0
2024-03-21 14:35:00,127.41,127.41,127.12,127.16,9908.0,127.41,127.41,127.12,127.16,9908.0
2024-03-21 14:40:00,127.16,127.16,127.02,127.04,7490.0,127.16,127.16,127.02,127.04,7490.0
2024-03-21 14:45:00,127.06,127.08,126.88,126.9,9140.0,127.06,127.08,126.88,126.9,9140.0
2024-03-21 14:50:00,126.89,127.01,126.87,126.93,9027.0,126.89,127.01,126.87,126.93,9027.0
2024-03-21 14:55:00,126.89,126.98,126.83,126.92,122659.0,126.89,126.98,126.83,126.92,122659.0
2024-03-21 15:00:00,126.93,127.33,126.89,127.2,30094.0,126.93,127.33,126.89,127.2,30094.0
2024-03-21 15:05:00,127.21,127.36,127.21,127.36,8159.0,127.21,127.36,127.21,127.36,8159.0
2024-03-21 15:10:00,127.35,127.47,127.33,127.43,13728.0,127.35,127.47,127.33,127.43,13728.0
2024-03-21 15:15:00,127.39,127.56,127.38,127.53,11370.0,127.39,127.56,127.38,127.53,11370.0
2024-03-21 15:20:00,127.55,127.68,127.54,127.68,13105.0,127.55,127.68,127.54,127.68,13105.0
2024-03-21 15:25:00,127.7,127.92,127.7,127.76,26888.0,127.7,127.92,127.7,127.76,26888.0
2024-03-21 15:30:00,127.77,127.96,127.68,127.69,19616.0,127.77,127.96,127.68,127.69,19616.0
2024-03-21 15:35:00,127.68,127.7,127.56,127.61,18010.0,127.68,127.7,127.56,127.61,18010.0
2024-03-21 15:40:00,127.6,127.72,127.57,127.59,23354.0,127.6,127.72,127.57,127.59,23354.0
2024-03-21 15:45:00,127.57,127.7,127.56,127.59,20227.0,127.57,127.7,127.56,127.59,20227.0
2024-03-21 15:50:00,127.59,127.6,127.21,127.34,69110.0,127.59,127.6,127.21,127.34,69110.0
2024-03-21 15:55:00,127.34,127.38,127.15,127.2,101709.0,127.34,127.38,127.15,127.2,101709.0
2024-03-22 09:30:00,127.6,127.6,126.69,127.14,13954.0,127.6,127.6,126.69,127.14,13954.0
2024-03-22 09:35:00,127.32,127.48,127.26,127.28,5825.0,127.32,127.48,127.26,127.28,5825.0
2024-03-22 09:40:00,127.29,127.29,126.99,127.18,4900.0,127.29,127.29,126.99,127.18,4900.0
2024-03-22 09:45:00,127.1,127.2,127.05,127.05,2616.0,127.1,127.2,127.05,127.05,2616.0
2024-03-22 09:50:00,127.04,127.16,126.81,126.81,13080.0,127.04,127.16,126.81,126.81,13080.0
2024-03-22 09:55:00,126.83,127.12,126.73,126.73,13262.0,126.83,127.12,126.73,126.73,13262.0
2024-03-22 10:00:00,126.75,126.87,126.58,126.82,7466.0,126.75,126.87,126.58,126.82,7466.0
2024-03-22 10:05:00,126.81,126.88,126.62,126.65,7597.0,126.81,126.88,126.62,126.65,7597.0
2024-03-22 10:10:00,126.66,126.69,126.41,126.43,10694.0,126.66,126.69,126.41,126.43,10694.0
2024-03-22 10:15:00,126.44,126.58,126.4,126.48,7780.0,126.44,126.58,126.4,126.48,7780.0
2024-03-22 10:20:00,126.55,126.55,126.3,126.31,8449.0,126.55,126.55,126.3,126.31,8449.0
2024-03-22 10:25:00,126.3,126.36,126.15,126.23,6627.0,126.3,126.36,126.15,126.23,6627.0
2024-03-22 10:30:00,126.23,126.24,126.07,126.1,7857.0,126.23,126.24,126.07,126.1,7857.0
2024-03-22 10:35:00,126.1,126.19,126.05,126.07,12584.0,126.1,126.19,126.05,126.07,12584.0
2024-03-22 10:40:00,126.08,126.16,126.0,126.0,7502.0,126.08,126.16,126.0,126.0,7502.0
2024-03-22 10:45:00,125.99,126.14,125.99,126.13,3105.0,125.99,126.14,125.99,126.13,3105.0
2024-03-22 10:50:00,126.16,126.35,126.13,126.33,4307.0,126.16,126.35,126.13,126.33,4307.0
2024-03-22 10:55:00,126.34,126.48,126.25,126.25,7283.0,126.34,126.48,126.25,126.25,7283.0
2024-03-22 11:00:00,126.26,126.4,126.26,126.33,10031.0,126.26,126.4,126.26,126.33,10031.0
2024-03-22 11:05:00,126.31,126.45,126.27,126.45,11687.0,126.31,126.45,126.27,126.45,11687.0
2024-03-22 11:10:00,126.45,126.54,126.36,126.53,7810.0,126.45,126.54,126.36,126.53,7810.0
2024-03-22 11:15:00,126.49,126.54,126.33,126.54,14101.0,126.49,126.54,126.33,126.54,14101.0
2024-03-22 11:20:00,126.57,126.74,126.52,126.74,8412.0,126.57,126.74,126.52,126.74,8412.0
2024-03-22 11:25:00,126.73,126.85,126.7,126.82,6117.0,126.73,126.85,126.7,126.82,6117.0
2024-03-22 11:30:00,126.85,126.85,126.73,126.79,7057.0,126.85,126.85,126.73,126.79,7057.0
2024-03-22 11:35:00,126.71,126.77,126.61,126.61,6818.0,126.71,126.77,126.61,126.61,6818.0
2024-03-22 11:40:00,126.64,126.72,126.63,126.72,1300.0,126.64,126.72,126.63,126.72,1300.0
2024-03-22 11:45:00,126.69,126.69,126.51,126.55,8106.0,126.69,126.69,126.51,126.55,8106.0
2024-03-22 11:50:00,126.53,126.63,126.48,126.49,3106.0,126.53,126.63,126.48,126.49,3106.0
2024-03-22 11:55:00,126.51,126.75,126.48,126.75,9897.0,126.51,126.75,126.48,126.75,9897.0
2024-03-22 12:00:00,126.71,126.71,126.65,126.66,4642.0,126.71,126.71,126.65,126.66,4642.0
2024-03-22 12:05:00,126.64,126.7,126.58,126.59,4679.0,126.64,126.7,126.58,126.59,4679.0
2024-03-22 12:10:00,126.61,126.62,126.52,126.62,3876.0,126.61,126.62,126.52,126.62,3876.0
2024-03-22 12:15:00,126.59,126.71,126.55,126.65,6102.0,126.59,126.71,126.55,126.65,6102.0
2024-03-22 12:20:00,126.67,126.78,126.65,126.66,5560.0,126.67,126.78,126.65,126.66,5560.0
2024-03-22 12:25:00,126.66,126.68,126.57,126.68,3582.0,126.66,126.68,126.57,126.68,3582.0
2024-03-22 12:30:00,126.69,126.71,126.58,126.58,2805.0,126.69,126.71,126.58,126.58,2805.0
2024-03-22 12:35:00,126.61,126.61,126.46,126.48,4346.0,126.61,126.61,126.46,126.48,4346.0
2024-03-22 12:40:00,126.5,126.53,126.45,126.47,3382.0,126.5,126.53,126.45,126.47,3382.0
2024-03-22 12:45:00,126.44,126.58,126.44,126.53,2200.0,126.44,126.58,126.44,126.53,2200.0
2024-03-22 12:50:00,126.53,126.58,126.51,126.58,3996.0,126.53,126.58,126.51,126.58,3996.0
2024-03-22 12:55:00,126.55,126.59,126.52,126.56,2301.0,126.55,126.59,126.52,126.56,2301.0
2024-03-22 13:00:00,126.57,126.59,126.45,126.49,4000.0,126.57,126.59,126.45,126.49,4000.0
2024-03-22 13:05:00,126.51,126.52,126.47,126.51,3696.0,126.51,126.52,126.47,126.51,3696.0
2024-03-22 13:10:00,126.52,126.56,126.45,126.45,7627.0,126.52,126.56,126.45,126.45,7627.0
2024-03-22 13:15:00,126.47,126.63,126.47,126.62,2574.0,126.47,126.63,126.47,126.62,2574.0
2024-03-22 13:20:00,126.63,126.67,126.6,126.63,3088.0,126.63,126.67,126.6,126.63,3088.0
2024-03-22 13:25:00,126.67,126.74,126.67,126.73,2674.0,126.67,126.74,126.67,126.73,2674.0
2024-03-22 13:30:00,126.73,126.74,126.61,126.7,4983.0,126.73,126.74,126.61,126.7,4983.0
2024-03-22 13:35:00,126.71,126.71,126.59,126.6,5210.0,126.71,126.71,126.59,126.6,5210.0
2024-03-22 13:40:00,126.6,126.61,126.49,126.5,4717.0,126.6,126.61,126.49,126.5,4717.0
2024-03-22 13:45:00,126.51,126.59,126.49,126.56,5215.0,126.51,126.59,126.49,126.56,5215.0
2024-03-22 13:50:00,126.5,126.61,126.48,126.55,9710.0,126.5,126.61,126.48,126.55,9710.0
2024-03-22 13:55:00,126.56,126.64,126.56,126.6,2500.0,126.56,126.64,126.56,126.6,2500.0
2024-03-22 14:00:00,126.6,126.65,126.52,126.53,4339.0,126.6,126.65,126.52,126.53,4339.0
2024-03-22 14:05:00,126.57,126.6,126.55,126.6,2773.0,126.57,126.6,126.55,126.6,2773.0
2024-03-22 14:10:00,126.59,126.63,126.56,126.57,3585.0,126.59,126.63,126.56,126.57,3585.0
2024-03-22 14:15:00,126.55,126.57,126.47,126.51,6645.0,126.55,126.57,126.47,126.51,6645.0
2024-03-22 14:20:00,126.51,126.51,126.44,126.46,3768.0,126.51,126.51,126.44,126.46,3768.0
2024-03-22 14:25:00,126.47,126.55,126.47,126.55,2012.0,126.47,126.55,126.47,126.55,2012.0
2024-03-22 14:30:00,126.52,126.52,126.38,126.42,5663.0,126.52,126.52,126.38,126.42,5663.0
2024-03-22 14:35:00,126.41,126.44,126.39,126.42,2824.0,126.41,126.44,126.39,126.42,2824.0
2024-03-22 14:40:00,126.42,126.42,126.37,126.38,3181.0,126.42,126.42,126.37,126.38,3181.0
2024-03-22 14:45:00,126.4,126.48,126.35,126.46,5671.0,126.4,126.48,126.35,126.46,5671.0
2024-03-22 14:50:00,126.46,126.51,126.45,126.48,3222.0,126.46,126.51,126.45,126.48,3222.0
2024-03-22 14:55:00,126.5,126.52,126.48,126.5,3182.0,126.5,126.52,126.48,126.5,3182.0
2024-03-22 15:00:00,126.49,126.53,126.48,126.53,3222.0,126.49,126.53,126.48,126.53,3222.0
2024-03-22 15:05:00,126.51,126.53,126.49,126.5,4329.0,126.51,126.53,126.49,126.5,4329.0
2024-03-22 15:10:00,126.5,126.5,126.32,126.41,10582.0,126.5,126.5,126.32,126.41,10582.0
2024-03-22 15:15:00,126.39,126.39,126.16,126.16,7823.0,126.39,126.39,126.16,126.16,7823.0
2024-03-22 15:20:00,126.14,126.19,126.13,126.16,7500.0,126.14,126.19,126.13,126.16,7500.0
2024-03-22 15:25:00,126.16,126.29,126.16,126.27,6397.0,126.16,126.29,126.16,126.27,6397.0
2024-03-22 15:30:00,126.26,126.28,126.17,126.25,15040.0,126.26,126.28,126.17,126.25,15040.0
2024-03-22 15:35:00,126.27,126.31,126.15,126.15,11432.0,126.27,126.31,126.15,126.15,11432.0
2024-03-22 15:40:00,126.19,126.2,125.98,126.01,27428.0,126.19,126.2,125.98,126.01,27428.0
2024-03-22 15:45:00,126.0,126.01,125.89,125.98,12320.0,126.0,126.01,125.89,125.98,12320.0
2024-03-22 15:50:00,126.07,126.14,125.84,125.93,76729.0,126.07,126.14,125.84,125.93,76729.0
2024-03-22 15:55:00,125.93,125.93,125.56,125.72,113484.0,125.93,125.93,125.56,125.72,113484.0
2024-03-25 09:30:00,126.47,126.63,125.84,126.4,27024.0,126.47,126.63,125.84,126.4,27024.0
2024-03-25 09:35:00,126.4,126.4,125.88,125.91,4939.0,126.4,126.4,125.88,125.91,4939.0
2024-03-25 09:40:00,126.01,126.21,125.9,126.2,6846.0,126.01,126.21,125.9,126.2,6846.0
2024-03-25 09:45:00,126.19,126.28,125.88,126.17,8278.0,126.19,126.28,125.88,126.17,8278.0
2024-03-25 09:50:00,126.17,126.7,126.1,126.51,17744.0,126.17,126.7,126.1,126.51,17744.0
2024-03-25 09:55:00,126.52,126.55,126.32,126.33,4881.0,126.52,126.55,126.32,126.33,4881.0
2024-03-25 10:00:00,126.38,126.38,126.02,126.08,8361.0,126.38,126.38,126.02,126.08,8361.0
2024-03-25 10:05:00,126.07,126.53,126.07,126.38,29817.0,126.07,126.53,126.07,126.38,29817.0
2024-03-25 10:10:00,126.39,126.66,126.35,126.55,10214.0,126.39,126.66,126.35,126.55,10214.0
2024-03-25 10:15:00,126.57,126.81,126.53,126.64,15368.0,126.57,126.81,126.53,126.64,15368.0
2024-03-25 10:20:00,126.68,127.09,126.68,127.09,36148.0,126.68,127.09,126.68,127.09,36148.0
2024-03-25 10:25:00,127.06,127.21,127.02,127.12,12621.0,127.06,127.21,127.02,127.12,12621.0
2024-03-25 10:30:00,127.2,127.2,126.89,126.96,8125.0,127.2,127.2,126.89,126.96,8125.0
2024-03-25 10:35:00,126.91,126.95,126.77,126.77,9123.0,126.91,126.95,126.77,126.77,9123.0
2024-03-25 10:40:00,126.77,126.81,126.46,126.46,16571.0,126.77,126.81,126.46,126.46,16571.0
2024-03-25 10:45:00,126.47,126.48,126.31,126.33,11334.0,126.47,126.48,126.31,126.33,11334.0
2024-03-25 10:50:00,126.39,126.56,126.2,126.56,44358.0,126.39,126.56,126.2,126.56,44358.0
2024-03-25 10:55:00,126.58,126.59,126.4,126.41,13699.0,126.58,126.59,126.4,126.41,13699.0
2024-03-25 11:00:00,126.38,126.4,126.02,126.05,10747.0,126.38,126.4,126.02,126.05,10747.0
2024-03-25 11:05:00,126.06,126.1,125.98,126.05,9249.0,126.06,126.1,125.98,126.05,9249.0
2024-03-25 11:10:00,126.06,126.2,126.0,126.1,13144.0,126.06,126.2,126.0,126.1,13144.0
2024-03-25 11:15:00,126.13,126.26,126.04,126.04,35549.0,126.13,126.26,126.04,126.04,35549.0
2024-03-25 11:20:00,126.02,126.33,125.96,126.25,22532.0,126.02,126.33,125.96,126.25,22532.0
2024-03-25 11:25:00,126.23,126.53,126.23,126.53,5927.0,126.23,126.53,126.23,126.53,5927.0
2024-03-25 11:30:00,126.54,126.63,126.43,126.52,12105.0,126.54,126.63,126.43,126.52,12105.0
2024-03-25 11:35:00,126.54,126.56,126.3,126.32,7839.0,126.54,126.56,126.3,126.32,7839.0
2024-03-25 11:40:00,126.29,126.29,126.15,126.16,3532.0,126.29,126.29,126.15,126.16,3532.0
2024-03-25 11:45:00,126.16,126.32,126.15,126.26,8051.0,126.16,126.32,126.15,126.26,8051.0
2024-03-25 11:50:00,126.23,126.32,126.19,126.29,10273.0,126.23,126.32,126.19,126.29,10273.0
2024-03-25 11:55:00,126.29,126.51,126.29,126.41,6878.0,126.29,126.51,126.29,126.41,6878.0
2024-03-25 12:00:00,126.4,126.4,126.25,126.25,6160.0,126.4,126.4,126.25,126.25,6160.0
2024-03-25 12:05:00,126.28,126.44,126.28,126.38,6848.0,126.28,126.44,126.28,126.38,6848.0
2024-03-25 12:10:00,126.37,126.42,126.25,126.32,8340.0,126.37,126.42,126.25,126.32,8340.0
2024-03-25 12:15:00,126.29,126.32,126.21,126.21,10516.0,126.29,126.32,126.21,126.21,10516.0
2024-03-25 12:20:00,126.22,126.44,126.21,126.39,12802.0,126.22,126.44,126.21,126.39,12802.0
2024-03-25 12:25:00,126.37,126.39,126.33,126.34,7127.0,126.37,126.39,126.33,126.34,7127.0
2024-03-25 12:30:00,126.33,126.35,126.25,126.33,4799.0,126.33,126.35,126.25,126.33,4799.0
2024-03-25 12:35:00,126.34,126.37,126.3,126.34,3924.0,126.34,126.37,126.3,126.34,3924.0
2024-03-25 12:40:00,126.33,126.4,126.29,126.3,6350.0,126.33,126.4,126.29,126.3,6350.0
2024-03-25 12:45:00,126.28,126.33,126.27,126.32,5861.0,126.28,126.33,126.27,126.32,5861.0
2024-03-25 12:50:00,126.34,126.36,126.24,126.25,3682.0,126.34,126.36,126.24,126.25,3682.0
2024-03-25 12:55:00,126.25,126.3,126.22,126.3,4271.0,126.25,126.3,126.22,126.3,4271.0
2024-03-25 13:00:00,126.3,126.35,126.28,126.32,6102.0,126.3,126.35,126.28,126.32,6102.0
2024-03-25 13:05:00,126.34,126.54,126.31,126.49,4498.0,126.34,126.54,126.31,126.49,4498.0
2024-03-25 13:10:00,126.49,126.55,126.45,126.5,5854.0,126.49,126.55,126.45,126.5,5854.0
2024-03-25 13:15:00,126.5,126.52,126.43,126.47,9902.0,126.5,126.52,126.43,126.47,9902.0
2024-03-25 13:20:00,126.44,126.44,126.34,126.38,4229.0,126.44,126.44,126.34,126.38,4229.0
2024-03-25 13:25:00,126.4,126.41,126.33,126.34,5295.0,126.4,126.41,126.33,126.34,5295.0
2024-03-25 13:30:00,126.31,126.32,126.23,126.23,6896.0,126.31,126.32,126.23,126.23,6896.0
2024-03-25 13:35:00,126.28,126.33,126.26,126.32,6774.0,126.28,126.33,126.26,126.32,6774.0
2024-03-25 13:40:00,126.31,126.41,126.28,126.41,2807.0,126.31,126.41,126.28,126.41,2807.0
2024-03-25 13:45:00,126.42,126.46,126.4,126.44,8976.0,126.42,126.46,126.4,126.44,8976.0
2024-03-25 13:50:00,126.44,126.47,126.41,126.47,5120.0,126.44,126.47,126.41,126.47,5120.0
2024-03-25 13:55:00,126.47,126.47,126.36,126.42,8080.0,126.47,126.47,126.36,126.42,8080.0
2024-03-25 14:00:00,126.4,126.4,126.28,126.28,2194.0,126.4,126.4,126.28,126.28,2194.0
2024-03-25 14:05:00,126.24,126.31,126.24,126.3,5680.0,126.24,126.31,126.24,126.3,5680.0
2024-03-25 14:10:00,126.3,126.4,126.24,126.24,7656.0,126.3,126.4,126.24,126.24,7656.0
2024-03-25 14:15:00,126.26,126.34,126.21,126.32,7986.0,126.26,126.34,126.21,126.32,7986.0
2024-03-25 14:20:00,126.28,126.28,126.15,126.18,5266.0,126.28,126.28,126.15,126.18,5266.0
2024-03-25 14:25:00,126.18,126.21,126.08,126.1,9235.0,126.18,126.21,126.08,126.1,9235.0
2024-03-25 14:30:00,126.08,126.08,125.93,125.93,15212.0,126.08,126.08,125.93,125.93,15212.0
2024-03-25 14:35:00,125.93,126.13,125.88,126.02,17204.0,125.93,126.13,125.88,126.02,17204.0
2024-03-25 14:40:00,126.01,126.02,125.88,125.91,11417.0,126.01,126.02,125.88,125.91,11417.0
2024-03-25 14:45:00,125.92,125.93,125.84,125.85,12662.0,125.92,125.93,125.84,125.85,12662.0
2024-03-25 14:50:00,125.85,125.87,125.78,125.83,10765.0,125.85,125.87,125.78,125.83,10765.0
2024-03-25 14:55:00,125.82,125.89,125.82,125.86,7879.0,125.82,125.89,125.82,125.86,7879.0
2024-03-25 15:00:00,125.84,125.88,125.81,125.88,9197.0,125.84,125.88,125.81,125.88,9197.0
2024-03-25 15:05:00,125.88,125.88,125.8,125.84,13700.0,125.88,125.88,125.8,125.84,13700.0
2024-03-25 15:10:00,125.82,125.85,125.74,125.75,12804.0,125.82,125.85,125.74,125.75,12804.0
2024-03-25 15:15:00,125.74,125.76,125.63,125.64,10340.0,125.74,125.76,125.63,125.64,10340.0
2024-03-25 15:20:00,125.63,125.69,125.63,125.69,10974.0,125.63,125.69,125.63,125.69,10974.0
2024-03-25 15:25:00,125.67,125.7,125.63,125.67,7989.0,125.67,125.7,125.63,125.67,7989.0
2024-03-25 15:30:00,125.67,125.73,125.67,125.72,16848.0,125.67,125.73,125.67,125.72,16848.0
2024-03-25 15:35:00,125.72,125.79,125.69,125.74,17501.0,125.72,125.79,125.69,125.74,17501.0
2024-03-25 15:40:00,125.74,125.74,125.63,125.69,15971.0,125.74,125.74,125.63,125.69,15971.0
2024-03-25 15:45:00,125.66,125.68,125.57,125.59,24783.0,125.66,125.68,125.57,125.59,24783.0
2024-03-25 15:50:00,125.56,126.28,125.5,126.18,117258.0,125.56,126.28,125.5,126.18,117258.0
2024-03-25 15:55:00,126.17,126.32,125.97,126.15,262967.0,126.17,126.32,125.97,126.15,262967.0
2024-03-26 09:30:00,126.0,126.68,125.78,126.14,22716.0,126.0,126.68,125.78,126.14,22716.0
2024-03-26 09:35:00,126.25,126.65,126.12,126.56,9092.0,126.25,126.65,126.12,126.56,9092.0
2024-03-26 09:40:00,126.44,127.0,126.26,126.32,41999.0,126.44,127.0,126.26,126.32,41999.0
2024-03-26 09:45:00,126.43,126.63,126.28,126.49,20329.0,126.43,126.63,126.28,126.49,20329.0
2024-03-26 09:50:00,126.55,126.72,126.35,126.48,22582.0,126.55,126.72,126.35,126.48,22582.0
2024-03-26 09:55:00,126.5,126.55,126.4,126.48,8882.0,126.5,126.55,126.4,126.48,8882.0
2024-03-26 10:00:00,126.52,126.63,126.35,126.37,22917.0,126.52,126.63,126.35,126.37,22917.0
2024-03-26 10:05:00,126.37,126.67,126.35,126.39,12535.0,126.37,126.67,126.35,126.39,12535.0
2024-03-26 10:10:00,126.47,126.61,126.34,126.46,12178.0,126.47,126.61,126.34,126.46,12178.0
2024-03-26 10:15:00,126.47,126.66,126.39,126.51,17553.0,126.47,126.66,126.39,126.51,17553.0
2024-03-26 10:20:00,126.51,126.63,126.37,126.62,9481.0,126.51,126.63,126.37,126.62,9481.0
2024-03-26 10:25:00,126.66,126.7,126.55,126.62,10181.0,126.66,126.7,126.55,126.62,10181.0
2024-03-26 10:30:00,126.58,126.79,126.52,126.79,10326.0,126.58,126.79,126.52,126.79,10326.0
2024-03-26 10:35:00,126.77,126.87,126.72,126.77,11342.0,126.77,126.87,126.72,126.77,11342.0
2024-03-26 10:40:00,126.78,126.98,126.69,126.83,18951.0,126.78,126.98,126.69,126.83,18951.0
2024-03-26 10:45:00,126.79,126.94,126.79,126.89,9861.0,126.79,126.94,126.79,126.89,9861.0
2024-03-26 10:50:00,126.88,127.13,126.87,127.13,19987.0,126.88,127.13,126.87,127.13,19987.0
2024-03-26 10:55:00,127.13,127.19,126.88,126.92,29032.0,127.13,127.19,126.88,126.92,29032.0
2024-03-26 11:00:00,126.92,127.11,126.89,126.99,6907.0,126.92,127.11,126.89,126.99,6907.0
2024-03-26 11:05:00,126.96,127.03,126.94,126.97,4382.0,126.96,127.03,126.94,126.97,4382.0
2024-03-26 11:10:00,126.97,127.14,126.97,127.06,17628.0,126.97,127.14,126.97,127.06,17628.0
2024-03-26 11:15:00,127.06,127.35,127.04,127.18,19342.0,127.06,127.35,127.04,127.18,19342.0
2024-03-26 11:20:00,127.17,127.37,127.17,127.32,18177.0,127.17,127.37,127.17,127.32,18177.0
2024-03-26 11:25:00,127.32,127.37,127.17,127.17,53032.0,127.32,127.37,127.17,127.17,53032.0
2024-03-26 11:30:00,127.16,127.25,127.1,127.25,12884.0,127.16,127.25,127.1,127.25,12884.0
2024-03-26 11:35:00,127.2,127.28,127.17,127.28,6557.0,127.2,127.28,127.17,127.28,6557.0
2024-03-26 11:40:00,127.3,127.48,127.29,127.34,11489.0,127.3,127.48,127.29,127.34,11489.0
2024-03-26 11:45:00,127.37,127.48,127.35,127.48,5359.0,127.37,127.48,127.35,127.48,5359.0
2024-03-26 11:50:00,127.49,127.5,127.39,127.45,15031.0,127.49,127.5,127.39,127.45,15031.0
2024-03-26 11:55:00,127.48,127.58,127.46,127.54,10571.0,127.48,127.58,127.46,127.54,10571.0
2024-03-26 12:00:00,127.52,127.7,127.51,127.7,9933.0,127.52,127.7,127.51,127.7,9933.0
2024-03-26 12:05:00,127.71,127.78,127.59,127.63,20823.0,127.71,127.78,127.59,127.63,20823.0
2024-03-26 12:10:00,127.61,127.63,127.57,127.62,9665.0,127.61,127.63,127.57,127.62,9665.0
2024-03-26 12:15:00,127.62,127.62,127.45,127.45,11095.0,127.62,127.62,127.45,127.45,11095.0
2024-03-26 12:20:00,127.43,127.52,127.42,127.5,6525.0,127.43,127.52,127.42,127.5,6525.0
2024-03-26 12:25:00,127.51,127.53,127.34,127.44,7775.0,127.51,127.53,127.34,127.44,7775.0
2024-03-26 12:30:00,127.44,127.49,127.41,127.47,2527.0,127.44,127.49,127.41,127.47,2527.0
2024-03-26 12:35:00,127.47,127.55,127.46,127.52,8802.0,127.47,127.55,127.46,127.52,8802.0
2024-03-26 12:40:00,127.54,127.66,127.52,127.56,5472.0,127.54,127.66,127.52,127.56,5472.0
2024-03-26 12:45:00,127.57,127.57,127.43,127.51,6664.0,127.57,127.57,127.43,127.51,6664.0
2024-03-26 12:50:00,127.51,127.54,127.48,127.51,6375.0,127.51,127.54,127.48,127.51,6375.0
2024-03-26 12:55:00,127.48,127.63,127.45,127.6,11163.0,127.48,127.63,127.45,127.6,11163.0
2024-03-26 13:00:00,127.58,127.7,127.55,127.67,11182.0,127.58,127.7,127.55,127.67,11182.0
2024-03-26 13:05:00,127.7,127.81,127.66,127.77,14602.0,127.7,127.81,127.66,127.77,14602.0
2024-03-26 13:10:00,127.81,127.84,127.74,127.82,11742.0,127.81,127.84,127.74,127.82,11742.0
2024-03-26 13:15:00,127.79,127.87,127.79,127.85,5596.0,127.79,127.87,127.79,127.85,5596.0
2024-03-26 13:20:00,127.85,127.85,127.67,127.69,11825.0,127.85,127.85,127.67,127.69,11825.0
2024-03-26 13:25:00,127.7,127.75,127.66,127.69,4828.0,127.7,127.75,127.66,127.69,4828.0
2024-03-26 13:30:00,127.67,127.85,127.63,127.83,11911.0,127.67,127.85,127.63,127.83,11911.0
2024-03-26 13:35:00,127.81,127.88,127.81,127.88,9033.0,127.81,127.88,127.81,127.88,9033.0
2024-03-26 13:40:00,127.88,127.89,127.79,127.88,5349.0,127.88,127.89,127.79,127.88,5349.0
2024-03-26 13:45:00,127.89,128.05,127.87,127.98,27674.0,127.89,128.05,127.87,127.98,27674.0
2024-03-26 13:50:00,127.95,128.1,127.94,128.1,11521.0,127.95,128.1,127.94,128.1,11521.0
2024-03-26 13:55:00,128.1,128.16,128.08,128.11,7250.0,128.1,128.16,128.08,128.11,7250.0
2024-03-26 14:00:00,128.08,128.1,127.91,127.91,7119.0,128.08,128.1,127.91,127.91,7119.0
2024-03-26 14:05:00,127.88,127.97,127.8,127.8,7039.0,127.88,127.97,127.8,127.8,7039.0
2024-03-26 14:10:00,127.84,127.84,127.79,127.81,7425.0,127.84,127.84,127.79,127.81,7425.0
2024-03-26 14:15:00,127.79,127.95,127.79,127.93,10814.0,127.79,127.95,127.79,127.93,10814.0
2024-03-26 14:20:00,127.93,127.99,127.89,127.99,7874.0,127.93,127.99,127.89,127.99,7874.0
2024-03-26 14:25:00,127.97,128.0,127.95,127.96,13961.0,127.97,128.0,127.95,127.96,13961.0
2024-03-26 14:30:00,127.96,127.99,127.85,127.87,8166.0,127.96,127.99,127.85,127.87,8166.0
2024-03-26 14:35:00,127.88,128.0,127.86,128.0,15979.0,127.88,128.0,127.86,128.0,15979.0
2024-03-26 14:40:00,128.0,128.04,127.91,127.97,11949.0,128.0,128.04,127.91,127.97,11949.0
2024-03-26 14:45:00,127.98,128.0,127.95,127.98,7956.0,127.98,128.0,127.95,127.98,7956.0
2024-03-26 14:50:00,127.98,128.15,127.98,128.15,13311.0,127.98,128.15,127.98,128.15,13311.0
2024-03-26 14:55:00,128.15,128.21,128.12,128.13,14869.0,128.15,128.21,128.12,128.13,14869.0
2024-03-26 15:00:00,128.12,128.12,127.96,127.98,19018.0,128.12,128.12,127.96,127.98,19018.0
2024-03-26 15:05:00,127.98,128.23,127.98,128.21,40986.0,127.98,128.23,127.98,128.21,40986.0
2024-03-26 15:10:00,128.22,128.5,128.22,128.29,26623.0,128.22,128.5,128.22,128.29,26623.0
2024-03-26 15:15:00,128.31,128.49,128.31,128.44,22400.0,128.31,128.49,128.31,128.44,22400.0
2024-03-26 15:20:00,128.45,128.47,128.38,128.38,23298.0,128.45,128.47,128.38,128.38,23298.0
2024-03-26 15:25:00,128.4,128.41,128.16,128.19,27012.0,128.4,128.41,128.16,128.19,27012.0
2024-03-26 15:30:00,128.19,128.21,128.03,128.06,17130.0,128.19,128.21,128.03,128.06,17130.0
2024-03-26 15:35:00,128.03,128.21,128.0,128.19,22516.0,128.03,128.21,128.0,128.19,22516.0
2024-03-26 15:40:00,128.21,128.32,128.15,128.15,26098.0,128.21,128.32,128.15,128.15,26098.0
2024-03-26 15:45:00,128.15,128.41,128.01,128.11,49089.0,128.15,128.41,128.01,128.11,49089.0
2024-03-26 15:50:00,128.09,128.2,127.81,128.05,92327.0,128.09,128.2,127.81,128.05,92327.0
2024-03-26 15:55:00,128.05,128.05,127.5,127.55,257069.0,128.05,128.05,127.5,127.55,257069.0
2024-03-27 09:30:00,128.62,129.12,128.21,129.0,22737.0,128.62,129.12,128.21,129.0,22737.0
2024-03-27 09:35:00,129.06,129.41,129.01,129.41,6923.0,129.06,129.41,129.01,129.41,6923.0
2024-03-27 09:40:00,129.33,129.34,128.93,129.12,7852.0,129.33,129.34,128.93,129.12,7852.0
2024-03-27 09:45:00,129.12,129.23,128.97,129.15,4523.0,129.12,129.23,128.97,129.15,4523.0
2024-03-27 09:50:00,129.11,129.18,128.95,129.18,9442.0,129.11,129.18,128.95,129.18,9442.0
2024-03-27 09:55:00,129.23,129.64,129.23,129.55,40993.0,129.23,129.64,129.23,129.55,40993.0
2024-03-27 10:00:00,129.57,129.67,129.24,129.29,17771.0,129.57,129.67,129.24,129.29,17771.0
2024-03-27 10:05:00,129.24,129.68,129.21,129.61,10562.0,129.24,129.68,129.21,129.61,10562.0
2024-03-27 10:10:00,129.52,129.6,129.43,129.48,10481.0,129.52,129.6,129.43,129.48,10481.0
2024-03-27 10:15:00,129.47,129.54,129.34,129.46,7223.0,129.47,129.54,129.34,129.46,7223.0
2024-03-27 10:20:00,129.49,129.49,129.23,129.23,9194.0,129.49,129.49,129.23,129.23,9194.0
2024-03-27 10:25:00,129.22,129.42,129.21,129.31,7013.0,129.22,129.42,129.21,129.31,7013.0
2024-03-27 10:30:00,129.31,129.6,129.3,129.4,12917.0,129.31,129.6,129.3,129.4,12917.0
2024-03-27 10:35:00,129.39,129.44,129.2,129.44,7634.0,129.39,129.44,129.2,129.44,7634.0
2024-03-27 10:40:00,129.47,129.65,129.09,129.36,17813.0,129.47,129.65,129.09,129.36,17813.0
2024-03-27 10:45:00,129.39,129.39,129.13,129.22,9958.0,129.39,129.39,129.13,129.22,9958.0
2024-03-27 10:50:00,129.29,129.34,129.08,129.14,23122.0,129.29,129.34,129.08,129.14,23122.0
2024-03-27 10:55:00,129.11,129.36,129.01,129.12,14484.0,129.11,129.36,129.01,129.12,14484.0
2024-03-27 11:00:00,129.14,129.54,129.1,129.54,5645.0,129.14,129.54,129.1,129.54,5645.0
2024-03-27 11:05:00,129.57,129.93,129.57,129.9,16127.0,129.57,129.93,129.57,129.9,16127.0
2024-03-27 11:10:00,129.94,130.19,129.9,130.12,19486.0,129.94,130.19,129.9,130.12,19486.0
2024-03-27 11:15:00,130.12,130.37,130.02,130.28,10318.0,130.12,130.37,130.02,130.28,10318.0
2024-03-27 11:20:00,130.27,130.45,130.26,130.43,5804.0,130.27,130.45,130.26,130.43,5804.0
2024-03-27 11:25:00,130.46,130.7,130.37,130.66,22133.0,130.46,130.7,130.37,130.66,22133.0
2024-03-27 11:30:00,130.64,130.82,130.54,130.72,13600.0,130.64,130.82,130.54,130.72,13600.0
2024-03-27 11:35:00,130.72,130.8,130.62,130.65,7815.0,130.72,130.8,130.62,130.65,7815.0
2024-03-27 11:40:00,130.61,130.78,130.53,130.59,9730.0,130.61,130.78,130.53,130.59,9730.0
2024-03-27 11:45:00,130.62,130.7,130.43,130.56,10116.0,130.62,130.7,130.43,130.56,10116.0
2024-03-27 11:50:00,130.61,130.67,130.43,130.49,12044.0,130.61,130.67,130.43,130.49,12044.0
2024-03-27 11:55:00,130.53,130.55,130.23,130.46,53009.0,130.53,130.55,130.23,130.46,53009.0
2024-03-27 12:00:00,130.47,130.51,130.22,130.27,5260.0,130.47,130.51,130.22,130.27,5260.0
2024-03-27 12:05:00,130.3,130.3,130.05,130.22,10505.0,130.3,130.3,130.05,130.22,10505.0
2024-03-27 12:10:00,130.22,130.45,130.22,130.41,10787.0,130.22,130.45,130.22,130.41,10787.0
2024-03-27 12:15:00,130.41,130.51,130.39,130.41,6773.0,130.41,130.51,130.39,130.41,6773.0
2024-03-27 12:20:00,130.41,130.5,130.39,130.5,3116.0,130.41,130.5,130.39,130.5,3116.0
2024-03-27 12:25:00,130.51,130.51,130.2,130.36,7551.0,130.51,130.51,130.2,130.36,7551.0
2024-03-27 12:30:00,130.38,130.47,130.33,130.38,10191.0,130.38,130.47,130.33,130.38,10191.0
2024-03-27 12:35:00,130.39,130.42,130.27,130.41,7700.0,130.39,130.42,130.27,130.41,7700.0
2024-03-27 12:40:00,130.39,130.5,130.37,130.5,4600.0,130.39,130.5,130.37,130.5,4600.0
2024-03-27 12:45:00,130.47,130.62,130.44,130.55,5655.0,130.47,130.62,130.44,130.55,5655.0
2024-03-27 12:50:00,130.53,130.7,130.52,130.7,11598.0,130.53,130.7,130.52,130.7,11598.0
2024-03-27 12:55:00,130.67,130.81,130.66,130.75,8809.0,130.67,130.81,130.66,130.75,8809.0
2024-03-27 13:00:00,130.72,130.78,130.67,130.72,6465.0,130.72,130.78,130.67,130.72,6465.0
2024-03-27 13:05:00,130.7,130.79,130.63,130.64,6020.0,130.7,130.79,130.63,130.64,6020.0
2024-03-27 13:10:00,130.6,130.6,130.46,130.59,3458.0,130.6,130.6,130.46,130.59,3458.0
2024-03-27 13:15:00,130.59,130.61,130.4,130.4,10077.0,130.59,130.61,130.4,130.4,10077.0
2024-03-27 13:20:00,130.38,130.52,130.38,130.48,7940.0,130.38,130.52,130.38,130.48,7940.0
2024-03-27 13:25:00,130.46,130.54,130.4,130.42,5950.0,130.46,130.54,130.4,130.42,5950.0
2024-03-27 13:30:00,130.39,130.44,130.33,130.33,4465.0,130.39,130.44,130.33,130.33,4465.0
2024-03-27 13:35:00,130.31,130.34,130.13,130.16,5501.0,130.31,130.34,130.13,130.16,5501.0
2024-03-27 13:40:00,130.15,130.17,130.01,130.08,5686.0,130.15,130.17,130.01,130.08,5686.0
2024-03-27 13:45:00,130.07,130.08,129.96,130.01,5779.0,130.07,130.08,129.96,130.01,5779.0
2024-03-27 13:50:00,130.03,130.18,130.03,130.15,5555.0,130.03,130.18,130.03,130.15,5555.0
2024-03-27 13:55:00,130.17,130.22,130.12,130.2,3877.0,130.17,130.22,130.12,130.2,3877.0
2024-03-27 14:00:00,130.2,130.34,130.18,130.25,7570.0,130.2,130.34,130.18,130.25,7570.0
2024-03-27 14:05:00,130.25,130.36,130.14,130.33,9322.0,130.25,130.36,130.14,130.33,9322.0
2024-03-27 14:10:00,130.33,130.42,130.26,130.41,10378.0,130.33,130.42,130.26,130.41,10378.0
2024-03-27 14:15:00,130.43,130.61,130.4,130.55,18485.0,130.43,130.61,130.4,130.55,18485.0
2024-03-27 14:20:00,130.58,130.88,130.57,130.88,15616.0,130.58,130.88,130.57,130.88,15616.0
2024-03-27 14:25:00,130.89,130.94,130.82,130.87,10845.0,130.89,130.94,130.82,130.87,10845.0
2024-03-27 14:30:00,130.88,130.89,130.54,130.69,28474.0,130.88,130.89,130.54,130.69,28474.0
2024-03-27 14:35:00,130.68,131.06,130.66,131.0,17493.0,130.68,131.06,130.66,131.0,17493.0
2024-03-27 14:40:00,130.99,131.03,130.92,131.0,10428.0,130.99,131.03,130.92,131.0,10428.0
2024-03-27 14:45:00,131.0,131.18,131.0,131.17,14927.0,131.0,131.18,131.0,131.17,14927.0
2024-03-27 14:50:00,131.19,131.44,131.11,131.4,20516.0,131.19,131.44,131.11,131.4,20516.0
2024-03-27 14:55:00,131.4,131.44,131.3,131.38,14560.0,131.4,131.44,131.3,131.38,14560.0
2024-03-27 15:00:00,131.37,131.57,131.31,131.55,21245.0,131.37,131.57,131.31,131.55,21245.0
2024-03-27 15:05:00,131.54,131.54,131.42,131.5,11114.0,131.54,131.54,131.42,131.5,11114.0
2024-03-27 15:10:00,131.49,131.59,131.41,131.41,14647.0,131.49,131.59,131.41,131.41,14647.0
2024-03-27 15:15:00,131.43,131.45,131.34,131.44,15276.0,131.43,131.45,131.34,131.44,15276.0
2024-03-27 15:20:00,131.44,131.62,131.44,131.62,16452.0,131.44,131.62,131.44,131.62,16452.0
2024-03-27 15:25:00,131.61,131.77,131.58,131.69,20471.0,131.61,131.77,131.58,131.69,20471.0
2024-03-27 15:30:00,131.69,131.76,131.67,131.72,16528.0,131.69,131.76,131.67,131.72,16528.0
2024-03-27 15:35:00,131.72,131.94,131.67,131.91,37598.0,131.72,131.94,131.67,131.91,37598.0
2024-03-27 15:40:00,131.91,131.99,131.84,131.97,34299.0,131.91,131.99,131.84,131.97,34299.0
2024-03-27 15:45:00,131.96,132.11,131.93,132.03,51042.0,131.96,132.11,131.93,132.03,51042.0
2024-03-27 15:50:00,132.09,132.3,132.0,132.14,91581.0,132.09,132.3,132.0,132.14,91581.0
2024-03-27 15:55:00,132.14,132.6,132.14,132.51,202350.0,132.14,132.6,132.14,132.51,202350.0
2024-03-28 09:30:00,132.49,132.78,132.16,132.61,21043.0,132.49,132.78,132.16,132.61,21043.0
2024-03-28 09:35:00,132.6,132.67,132.34,132.43,4460.0,132.6,132.67,132.34,132.43,4460.0
2024-03-28 09:40:00,132.34,132.43,132.21,132.28,7070.0,132.34,132.43,132.21,132.28,7070.0
2024-03-28 09:45:00,132.28,132.52,132.28,132.32,15129.0,132.28,132.52,132.28,132.32,15129.0
2024-03-28 09:50:00,132.26,132.89,132.26,132.61,13829.0,132.26,132.89,132.26,132.61,13829.0
2024-03-28 09:55:00,132.62,132.93,132.56,132.81,15454.0,132.62,132.93,132.56,132.81,15454.0
2024-03-28 10:00:00,132.81,133.0,132.77,132.95,17676.0,132.81,133.0,132.77,132.95,17676.0
2024-03-28 10:05:00,133.02,133.27,132.93,133.09,29093.0,133.02,133.27,132.93,133.09,29093.0
2024-03-28 10:10:00,133.09,133.16,132.97,133.0,14286.0,133.09,133.16,132.97,133.0,14286.0
2024-03-28 10:15:00,133.0,133.11,132.76,132.76,17908.0,133.0,133.11,132.76,132.76,17908.0
2024-03-28 10:20:00,132.75,132.79,132.44,132.48,11645.0,132.75,132.79,132.44,132.48,11645.0
2024-03-28 10:25:00,132.52,132.87,132.45,132.74,15268.0,132.52,132.87,132.45,132.74,15268.0
2024-03-28 10:30:00,132.74,132.8,132.59,132.69,19961.0,132.74,132.8,132.59,132.69,19961.0
2024-03-28 10:35:00,132.68,132.86,132.65,132.75,13019.0,132.68,132.86,132.65,132.75,13019.0
2024-03-28 10:40:00,132.72,132.91,132.72,132.81,7329.0,132.72,132.91,132.72,132.81,7329.0
2024-03-28 10:45:00,132.85,133.02,132.85,132.94,12037.0,132.85,133.02,132.85,132.94,12037.0
2024-03-28 10:50:00,132.97,133.27,132.96,133.26,5707.0,132.97,133.27,132.96,133.26,5707.0
2024-03-28 10:55:00,133.26,133.27,132.96,132.96,5321.0,133.26,133.27,132.96,132.96,5321.0
2024-03-28 11:00:00,132.97,133.02,132.92,132.98,10795.0,132.97,133.02,132.92,132.98,10795.0
2024-03-28 11:05:00,132.95,133.12,132.95,133.12,9785.0,132.95,133.12,132.95,133.12,9785.0
2024-03-28 11:10:00,133.16,133.31,133.15,133.27,9646.0,133.16,133.31,133.15,133.27,9646.0
2024-03-28 11:15:00,133.28,133.42,133.28,133.36,12115.0,133.28,133.42,133.28,133.36,12115.0
2024-03-28 11:20:00,133.34,133.41,133.33,133.34,7502.0,133.34,133.41,133.33,133.34,7502.0
2024-03-28 11:25:00,133.36,133.46,133.31,133.41,12086.0,133.36,133.46,133.31,133.41,12086.0
2024-03-28 11:30:00,133.41,133.42,133.02,133.03,14532.0,133.41,133.42,133.02,133.03,14532.0
2024-03-28 11:35:00,133.0,133.21,132.93,133.21,11185.0,133.0,133.21,132.93,133.21,11185.0
2024-03-28 11:40:00,133.21,133.25,132.99,133.05,7622.0,133.21,133.25,132.99,133.05,7622.0
2024-03-28 11:45:00,133.08,133.09,132.92,132.95,14156.0,133.08,133.09,132.92,132.95,14156.0
2024-03-28 11:50:00,132.97,133.33,132.97,133.33,26547.0,132.97,133.33,132.97,133.33,26547.0
2024-03-28 11:55:00,133.32,133.35,133.13,133.17,16340.0,133.32,133.35,133.13,133.17,16340.0
2024-03-28 12:00:00,133.19,133.24,133.15,133.19,12175.0,133.19,133.24,133.15,133.19,12175.0
2024-03-28 12:05:00,133.2,133.34,133.17,133.31,27719.0,133.2,133.34,133.17,133.31,27719.0
2024-03-28 12:10:00,133.31,133.33,133.19,133.19,37715.0,133.31,133.33,133.19,133.19,37715.0
2024-03-28 12:15:00,133.21,133.26,133.12,133.13,12836.0,133.21,133.26,133.12,133.13,12836.0
2024-03-28 12:20:00,133.16,133.25,133.13,133.21,7401.0,133.16,133.25,133.13,133.21,7401.0
2024-03-28 12:25:00,133.22,133.26,133.08,133.12,15257.0,133.22,133.26,133.08,133.12,15257.0
2024-03-28 12:30:00,133.11,133.11,132.87,132.92,6065.0,133.11,133.11,132.87,132.92,6065.0
2024-03-28 12:35:00,132.94,133.05,132.88,133.02,8728.0,132.94,133.05,132.88,133.02,8728.0
2024-03-28 12:40:00,133.02,133.14,132.97,133.12,13364.0,133.02,133.14,132.97,133.12,13364.0
2024-03-28 12:45:00,133.1,133.16,132.98,133.07,10713.0,133.1,133.16,132.98,133.07,10713.0
2024-03-28 12:50:00,133.07,133.2,133.07,133.19,5423.0,133.07,133.2,133.07,133.19,5423.0
2024-03-28 12:55:00,133.21,133.27,132.97,132.99,12785.0,133.21,133.27,132.97,132.99,12785.0
2024-03-28 13:00:00,132.98,133.02,132.95,132.99,9750.0,132.98,133.02,132.95,132.99,9750.0
2024-03-28 13:05:00,133.02,133.13,132.96,133.13,10248.0,133.02,133.13,132.96,133.13,10248.0
2024-03-28 13:10:00,133.13,133.17,133.04,133.1,9465.0,133.13,133.17,133.04,133.1,9465.0
2024-03-28 13:15:00,133.11,133.17,132.99,133.07,13336.0,133.11,133.17,132.99,133.07,13336.0
2024-03-28 13:20:00,133.06,133.25,133.06,133.25,18431.0,133.06,133.25,133.06,133.25,18431.0
2024-03-28 13:25:00,133.24,133.26,133.15,133.17,11032.0,133.24,133.26,133.15,133.17,11032.0
2024-03-28 13:30:00,133.18,133.19,133.05,133.08,12851.0,133.18,133.19,133.05,133.08,12851.0
2024-03-28 13:35:00,133.08,133.21,133.05,133.21,13952.0,133.08,133.21,133.05,133.21,13952.0
2024-03-28 13:40:00,133.23,133.29,133.2,133.25,18088.0,133.23,133.29,133.2,133.25,18088.0
2024-03-28 13:45:00,133.22,133.25,133.16,133.25,8519.0,133.22,133.25,133.16,133.25,8519.0
2024-03-28 13:50:00,133.23,133.26,133.17,133.17,25311.0,133.23,133.26,133.17,133.17,25311.0
2024-03-28 13:55:00,133.18,133.27,133.18,133.19,13467.0,133.18,133.27,133.18,133.19,13467.0
2024-03-28 14:00:00,133.2,133.33,133.19,133.32,15238.0,133.2,133.33,133.19,133.32,15238.0
2024-03-28 14:05:00,133.32,133.39,133.31,133.32,20502.0,133.32,133.39,133.31,133.32,20502.0
2024-03-28 14:10:00,133.34,133.58,133.33,133.54,28585.0,133.34,133.58,133.33,133.54,28585.0
2024-03-28 14:15:00,133.55,133.57,133.49,133.49,20104.0,133.55,133.57,133.49,133.49,20104.0
2024-03-28 14:20:00,133.5,133.76,133.5,133.71,28796.0,133.5,133.76,133.5,133.71,28796.0
2024-03-28 14:25:00,133.75,133.85,133.73,133.78,14371.0,133.75,133.85,133.73,133.78,14371.0
2024-03-28 14:30:00,133.76,133.76,133.59,133.71,21026.0,133.76,133.76,133.59,133.71,21026.0
2024-03-28 14:35:00,133.71,133.73,133.58,133.61,16113.0,133.71,133.73,133.58,133.61,16113.0
2024-03-28 14:40:00,133.6,133.61,133.53,133.57,49054.0,133.6,133.61,133.53,133.57,49054.0
2024-03-28 14:45:00,133.56,133.59,133.39,133.45,9281.0,133.56,133.59,133.39,133.45,9281.0
2024-03-28 14:50:00,133.45,133.58,133.44,133.51,20222.0,133.45,133.58,133.44,133.51,20222.0
2024-03-28 14:55:00,133.53,133.76,133.52,133.63,17666.0,133.53,133.76,133.52,133.63,17666.0
2024-03-28 15:00:00,133.63,133.68,133.23,133.23,8763.0,133.63,133.68,133.23,133.23,8763.0
2024-03-28 15:05:00,133.24,133.26,133.17,133.25,8841.0,133.24,133.26,133.17,133.25,8841.0
2024-03-28 15:10:00,133.23,133.31,133.12,133.25,128372.0,133.23,133.31,133.12,133.25,128372.0
2024-03-28 15:15:00,133.24,133.28,133.01,133.28,28364.0,133.24,133.28,133.01,133.28,28364.0
2024-03-28 15:20:00,133.28,133.34,133.2,133.28,10048.0,133.28,133.34,133.2,133.28,10048.0
2024-03-28 15:25:00,133.32,133.37,133.28,133.36,12271.0,133.32,133.37,133.28,133.36,12271.0
2024-03-28 15:30:00,133.36,133.39,133.21,133.21,26684.0,133.36,133.39,133.21,133.21,26684.0
2024-03-28 15:35:00,133.21,133.37,133.19,133.25,20365.0,133.21,133.37,133.19,133.25,20365.0
2024-03-28 15:40:00,133.27,133.31,133.08,133.19,23843.0,133.27,133.31,133.08,133.19,23843.0
2024-03-28 15:45:00,133.19,133.23,133.06,133.13,68038.0,133.19,133.23,133.06,133.13,68038.0
2024-03-28 15:50:00,133.24,133.94,133.13,133.75,223809.0,133.24,133.94,133.13,133.75,223809.0
2024-03-28 15:55:00,133.73,133.73,133.13,133.16,253162.0,133.73,133.73,133.13,133.16,253162.0
2024-04-01 09:30:00,133.63,134.75,133.36,134.73,33800.0,133.63,134.75,133.36,134.73,33800.0
2024-04-01 09:35:00,134.58,136.36,134.54,136.36,51665.0,134.58,136.36,134.54,136.36,51665.0
2024-04-01 09:40:00,136.29,136.75,135.67,135.73,28773.0,136.29,136.75,135.67,135.73,28773.0
2024-04-01 09:45:00,135.73,135.91,135.43,135.5,15106.0,135.73,135.91,135.43,135.5,15106.0
2024-04-01 09:50:00,135.5,136.08,135.3,135.65,19332.0,135.5,136.08,135.3,135.65,19332.0
2024-04-01 09:55:00,135.78,136.56,135.66,136.52,28109.0,135.78,136.56,135.66,136.52,28109.0
2024-04-01 10:00:00,136.46,137.06,136.39,137.05,24026.0,136.46,137.06,136.39,137.05,24026.0
2024-04-01 10:05:00,137.06,137.06,136.11,136.42,38323.0,137.06,137.06,136.11,136.42,38323.0
2024-04-01 10:10:00,136.32,136.74,136.31,136.72,26618.0,136.32,136.74,136.31,136.72,26618.0
2024-04-01 10:15:00,136.7,136.97,136.36,136.54,102268.0,136.7,136.97,136.36,136.54,102268.0
2024-04-01 10:20:00,136.53,136.64,135.78,135.95,36194.0,136.53,136.64,135.78,135.95,36194.0
2024-04-01 10:25:00,135.92,136.6,135.84,136.49,79233.0,135.92,136.6,135.84,136.49,79233.0
2024-04-01 10:30:00,136.54,137.14,136.45,137.06,75175.0,136.54,137.14,136.45,137.06,75175.0
2024-04-01 10:35:00,136.99,137.05,136.57,136.68,25496.0,136.99,137.05,136.57,136.68,25496.0
2024-04-01 10:40:00,136.64,136.64,136.29,136.39,12983.0,136.64,136.64,136.29,136.39,12983.0
2024-04-01 10:45:00,136.3,136.38,135.91,135.95,7894.0,136.3,136.38,135.91,135.95,7894.0
2024-04-01 10:50:00,135.95,136.0,135.66,135.83,19670.0,135.95,136.0,135.66,135.83,19670.0
2024-04-01 10:55:00,135.82,135.9,135.56,135.71,13385.0,135.82,135.9,135.56,135.71,13385.0
2024-04-01 11:00:00,135.63,135.77,135.37,135.5,15074.0,135.63,135.77,135.37,135.5,15074.0
2024-04-01 11:05:00,135.46,135.66,135.37,135.66,12317.0,135.46,135.66,135.37,135.66,12317.0
2024-04-01 11:10:00,135.67,135.7,135.49,135.59,18808.0,135.67,135.7,135.49,135.59,18808.0
2024-04-01 11:15:00,135.57,135.85,135.49,135.85,14436.0,135.57,135.85,135.49,135.85,14436.0
2024-04-01 11:20:00,135.85,135.96,135.54,135.55,18860.0,135.85,135.96,135.54,135.55,18860.0
2024-04-01 11:25:00,135.59,135.79,135.58,135.68,19384.0,135.59,135.79,135.58,135.68,19384.0
2024-04-01 11:30:00,135.61,136.16,135.61,135.9,42581.0,135.61,136.16,135.61,135.9,42581.0
2024-04-01 11:35:00,135.91,135.94,135.61,135.68,11840.0,135.91,135.94,135.61,135.68,11840.0
2024-04-01 11:40:00,135.66,135.94,135.64,135.82,12023.0,135.66,135.94,135.64,135.82,12023.0
2024-04-01 11:45:00,135.82,135.82,135.63,135.74,13293.0,135.82,135.82,135.63,135.74,13293.0
2024-04-01 11:50:00,135.71,135.83,135.64,135.73,10607.0,135.71,135.83,135.64,135.73,10607.0
2024-04-01 11:55:00,135.68,135.83,135.57,135.79,14106.0,135.68,135.83,135.57,135.79,14106.0
2024-04-01 12:00:00,135.72,135.78,135.58,135.68,19459.0,135.72,135.78,135.58,135.68,19459.0
2024-04-01 12:05:00,135.65,135.65,135.41,135.62,23075.0,135.65,135.65,135.41,135.62,23075.0
2024-04-01 12:10:00,135.62,135.71,135.54,135.71,5836.0,135.62,135.71,135.54,135.71,5836.0
2024-04-01 12:15:00,135.71,135.91,135.67,135.9,11235.0,135.71,135.91,135.67,135.9,11235.0
2024-04-01 12:20:00,135.87,135.98,135.78,135.87,9288.0,135.87,135.98,135.78,135.87,9288.0
2024-04-01 12:25:00,135.87,136.05,135.8,135.83,24180.0,135.87,136.05,135.8,135.83,24180.0
2024-04-01 12:30:00,135.82,135.82,135.59,135.66,13136.0,135.82,135.82,135.59,135.66,13136.0
2024-04-01 12:35:00,135.67,135.89,135.66,135.87,7018.0,135.67,135.89,135.66,135.87,7018.0
2024-04-01 12:40:00,135.86,136.03,135.81,136.0,11553.0,135.86,136.03,135.81,136.0,11553.0
2024-04-01 12:45:00,136.0,136.16,135.89,135.98,15342.0,136.0,136.16,135.89,135.98,15342.0
2024-04-01 12:50:00,135.98,135.98,135.81,135.81,5257.0,135.98,135.98,135.81,135.81,5257.0
2024-04-01 12:55:00,135.82,135.86,135.7,135.8,4028.0,135.82,135.86,135.7,135.8,4028.0
2024-04-01 13:00:00,135.84,135.87,135.76,135.78,7986.0,135.84,135.87,135.76,135.78,7986.0
2024-04-01 13:05:00,135.76,135.77,135.67,135.72,6150.0,135.76,135.77,135.67,135.72,6150.0
2024-04-01 13:10:00,135.75,135.99,135.67,135.99,8814.0,135.75,135.99,135.67,135.99,8814.0
2024-04-01 13:15:00,135.99,136.02,135.9,136.02,10846.0,135.99,136.02,135.9,136.02,10846.0
2024-04-01 13:20:00,136.0,136.08,135.95,136.02,9208.0,136.0,136.08,135.95,136.02,9208.0
2024-04-01 13:25:00,136.03,136.08,135.91,135.92,11640.0,136.03,136.08,135.91,135.92,11640.0
2024-04-01 13:30:00,135.87,135.92,135.75,135.79,16043.0,135.87,135.92,135.75,135.79,16043.0
2024-04-01 13:35:00,135.79,135.87,135.76,135.85,6701.0,135.79,135.87,135.76,135.85,6701.0
2024-04-01 13:40:00,135.87,136.01,135.85,135.99,5863.0,135.87,136.01,135.85,135.99,5863.0
2024-04-01 13:45:00,135.98,136.19,135.97,136.15,12719.0,135.98,136.19,135.97,136.15,12719.0
2024-04-01 13:50:00,136.15,136.17,135.97,135.98,6510.0,136.15,136.17,135.97,135.98,6510.0
2024-04-01 13:55:00,135.98,136.02,135.9,135.92,6294.0,135.98,136.02,135.9,135.92,6294.0
2024-04-01 14:00:00,135.92,136.09,135.92,136.0,12019.0,135.92,136.09,135.92,136.0,12019.0
2024-04-01 14:05:00,135.99,136.2,135.81,135.87,40983.0,135.99,136.2,135.81,135.87,40983.0
2024-04-01 14:10:00,135.87,136.11,135.87,136.09,11701.0,135.87,136.11,135.87,136.09,11701.0
2024-04-01 14:15:00,136.05,136.05,135.77,135.84,41752.0,136.05,136.05,135.77,135.84,41752.0
2024-04-01 14:20:00,135.84,135.89,135.75,135.89,22298.0,135.84,135.89,135.75,135.89,22298.0
2024-04-01 14:25:00,135.92,136.04,135.87,135.98,13549.0,135.92,136.04,135.87,135.98,13549.0
2024-04-01 14:30:00,135.95,135.97,135.85,135.86,6330.0,135.95,135.97,135.85,135.86,6330.0
2024-04-01 14:35:00,135.84,135.85,135.7,135.78,9456.0,135.84,135.85,135.7,135.78,9456.0
2024-04-01 14:40:00,135.75,135.87,135.75,135.87,5839.0,135.75,135.87,135.75,135.87,5839.0
2024-04-01 14:45:00,135.84,135.98,135.84,135.95,13074.0,135.84,135.98,135.84,135.95,13074.0
2024-04-01 14:50:00,135.95,136.07,135.67,135.67,12522.0,135.95,136.07,135.67,135.67,12522.0
2024-04-01 14:55:00,135.71,135.71,135.22,135.22,12882.0,135.71,135.71,135.22,135.22,12882.0
2024-04-01 15:00:00,135.22,135.22,134.84,134.84,23870.0,135.22,135.22,134.84,134.84,23870.0
2024-04-01 15:05:00,134.88,134.88,134.72,134.87,18069.0,134.88,134.88,134.72,134.87,18069.0
2024-04-01 15:10:00,134.89,134.98,134.84,134.96,19970.0,134.89,134.98,134.84,134.96,19970.0
2024-04-01 15:15:00,134.97,135.16,134.97,135.02,16112.0,134.97,135.16,134.97,135.02,16112.0
2024-04-01 15:20:00,135.03,135.33,135.02,135.06,11236.0,135.03,135.33,135.02,135.06,11236.0
2024-04-01 15:25:00,135.09,135.24,135.05,135.22,9209.0,135.09,135.24,135.05,135.22,9209.0
2024-04-01 15:30:00,135.24,135.32,135.19,135.19,18613.0,135.24,135.32,135.19,135.19,18613.0
2024-04-01 15:35:00,135.21,135.38,135.11,135.33,23292.0,135.21,135.38,135.11,135.33,23292.0
2024-04-01 15:40:00,135.32,135.61,135.32,135.47,21255.0,135.32,135.61,135.32,135.47,21255.0
2024-04-01 15:45:00,135.5,135.73,135.49,135.65,27231.0,135.5,135.73,135.49,135.65,27231.0
2024-04-01 15:50:00,135.66,136.0,135.52,135.95,66172.0,135.66,136.0,135.52,135.95,66172.0
2024-04-01 15:55:00,135.95,136.07,135.9,135.9,106777.0,135.95,136.07,135.9,135.9,106777.0
2024-04-02 09:30:00,135.8,135.88,134.6,135.33,23586.0,135.8,135.88,134.6,135.33,23586.0
2024-04-02 09:35:00,135.31,135.39,135.04,135.21,29601.0,135.31,135.39,135.04,135.21,29601.0
2024-04-02 09:40:00,135.23,135.28,134.8,135.08,36210.0,135.23,135.28,134.8,135.08,36210.0
2024-04-02 09:45:00,135.09,135.48,135.08,135.41,13152.0,135.09,135.48,135.08,135.41,13152.0
2024-04-02 09:50:00,135.41,135.51,135.2,135.33,29373.0,135.41,135.51,135.2,135.33,29373.0
2024-04-02 09:55:00,135.33,135.39,135.15,135.22,103542.0,135.33,135.39,135.15,135.22,103542.0
2024-04-02 10:00:00,135.22,135.57,135.13,135.43,28726.0,135.22,135.57,135.13,135.43,28726.0
2024-04-02 10:05:00,135.48,135.68,135.14,135.19,27805.0,135.48,135.68,135.14,135.19,27805.0
2024-04-02 10:10:00,135.19,135.2,134.7,134.7,23291.0,135.19,135.2,134.7,134.7,23291.0
2024-04-02 10:15:00,134.69,134.82,134.62,134.66,18967.0,134.69,134.82,134.62,134.66,18967.0
2024-04-02 10:20:00,134.65,134.73,134.03,134.19,11433.0,134.65,134.73,134.03,134.19,11433.0
2024-04-02 10:25:00,134.17,134.24,134.01,134.14,13844.0,134.17,134.24,134.01,134.14,13844.0
2024-04-02 10:30:00,134.14,134.14,133.9,133.9,8505.0,134.14,134.14,133.9,133.9,8505.0
2024-04-02 10:35:00,133.88,133.93,133.78,133.81,10771.0,133.88,133.93,133.78,133.81,10771.0
2024-04-02 10:40:00,133.83,133.98,133.57,133.57,26600.0,133.83,133.98,133.57,133.57,26600.0
2024-04-02 10:45:00,133.59,133.62,133.25,133.27,51631.0,133.59,133.62,133.25,133.27,51631.0
2024-04-02 10:50:00,133.21,133.54,133.1,133.5,21746.0,133.21,133.54,133.1,133.5,21746.0
2024-04-02 10:55:00,133.51,133.58,133.26,133.51,16062.0,133.51,133.58,133.26,133.51,16062.0
2024-04-02 11:00:00,133.52,133.52,133.17,133.17,7619.0,133.52,133.52,133.17,133.17,7619.0
2024-04-02 11:05:00,133.17,133.51,133.13,133.5,17646.0,133.17,133.51,133.13,133.5,17646.0
2024-04-02 11:10:00,133.5,133.71,133.36,133.6,28672.0,133.5,133.71,133.36,133.6,28672.0
2024-04-02 11:15:00,133.58,133.58,133.32,133.41,16724.0,133.58,133.58,133.32,133.41,16724.0
2024-04-02 11:20:00,133.36,133.48,133.35,133.4,3317.0,133.36,133.48,133.35,133.4,3317.0
2024-04-02 11:25:00,133.39,133.44,133.18,133.21,33783.0,133.39,133.44,133.18,133.21,33783.0
2024-04-02 11:30:00,133.24,133.36,133.18,133.31,15472.0,133.24,133.36,133.18,133.31,15472.0
2024-04-02 11:35:00,133.33,133.52,133.3,133.38,16306.0,133.33,133.52,133.3,133.38,16306.0
2024-04-02 11:40:00,133.48,133.63,133.47,133.63,11894.0,133.48,133.63,133.47,133.63,11894.0
2024-04-02 11:45:00,133.56,133.6,133.39,133.39,5102.0,133.56,133.6,133.39,133.39,5102.0
2024-04-02 11:50:00,133.36,133.42,133.11,133.14,9820.0,133.36,133.42,133.11,133.14,9820.0
2024-04-02 11:55:00,133.14,133.34,133.13,133.13,21522.0,133.14,133.34,133.13,133.13,21522.0
2024-04-02 12:00:00,133.14,133.36,133.11,133.35,9578.0,133.14,133.36,133.11,133.35,9578.0
2024-04-02 12:05:00,133.32,133.36,133.2,133.27,9035.0,133.32,133.36,133.2,133.27,9035.0
2024-04-02 12:10:00,133.31,133.34,133.2,133.26,7255.0,133.31,133.34,133.2,133.26,7255.0
2024-04-02 12:15:00,133.26,133.33,133.22,133.22,5627.0,133.26,133.33,133.22,133.22,5627.0
2024-04-02 12:20:00,133.23,133.23,133.1,133.1,8545.0,133.23,133.23,133.1,133.1,8545.0
2024-04-02 12:25:00,133.11,133.17,132.86,133.08,34140.0,133.11,133.17,132.86,133.08,34140.0
2024-04-02 12:30:00,133.06,133.07,132.87,133.02,8766.0,133.06,133.07,132.87,133.02,8766.0
2024-04-02 12:35:00,132.99,133.01,132.9,133.0,5851.0,132.99,133.01,132.9,133.0,5851.0
2024-04-02 12:40:00,133.0,133.02,132.92,132.99,9019.0,133.0,133.02,132.92,132.99,9019.0
2024-04-02 12:45:00,133.0,133.0,132.91,132.97,7336.0,133.0,133.0,132.91,132.97,7336.0
2024-04-02 12:50:00,132.97,132.97,132.84,132.84,5360.0,132.97,132.97,132.84,132.84,5360.0
2024-04-02 12:55:00,132.87,132.92,132.85,132.9,5537.0,132.87,132.92,132.85,132.9,5537.0
2024-04-02 13:00:00,132.88,132.88,132.82,132.82,3745.0,132.88,132.88,132.82,132.82,3745.0
2024-04-02 13:05:00,132.82,132.94,132.8,132.83,10317.0,132.82,132.94,132.8,132.83,10317.0
2024-04-02 13:10:00,132.81,132.83,132.77,132.79,6248.0,132.81,132.83,132.77,132.79,6248.0
2024-04-02 13:15:00,132.8,132.97,132.8,132.96,9010.0,132.8,132.97,132.8,132.96,9010.0
2024-04-02 13:20:00,132.96,133.16,132.95,133.04,9457.0,132.96,133.16,132.95,133.04,9457.0
2024-04-02 13:25:00,133.07,133.24,133.01,133.23,47416.0,133.07,133.24,133.01,133.23,47416.0
2024-04-02 13:30:00,133.23,133.3,133.11,133.18,13950.0,133.23,133.3,133.11,133.18,13950.0
2024-04-02 13:35:00,133.17,133.22,133.1,133.11,8809.0,133.17,133.22,133.1,133.11,8809.0
2024-04-02 13:40:00,133.12,133.14,133.09,133.1,5172.0,133.12,133.14,133.09,133.1,5172.0
2024-04-02 13:45:00,133.1,133.1,132.99,133.02,32009.0,133.1,133.1,132.99,133.02,32009.0
2024-04-02 13:50:00,133.0,133.22,132.99,133.19,21537.0,133.0,133.22,132.99,133.19,21537.0
2024-04-02 13:55:00,133.17,133.22,133.16,133.19,5023.0,133.17,133.22,133.16,133.19,5023.0
2024-04-02 14:00:00,133.19,133.36,133.18,133.27,13126.0,133.19,133.36,133.18,133.27,13126.0
2024-04-02 14:05:00,133.29,133.49,133.28,133.49,12211.0,133.29,133.49,133.28,133.49,12211.0
2024-04-02 14:10:00,133.49,133.67,133.49,133.66,6565.0,133.49,133.67,133.49,133.66,6565.0
2024-04-02 14:15:00,133.66,133.66,133.28,133.31,11948.0,133.66,133.66,133.28,133.31,11948.0
2024-04-02 14:20:00,133.3,133.4,133.28,133.35,7680.0,133.3,133.4,133.28,133.35,7680.0
2024-04-02 14:25:00,133.36,133.37,133.23,133.24,4304.0,133.36,133.37,133.23,133.24,4304.0
2024-04-02 14:30:00,133.23,133.23,133.17,133.17,2441.0,133.23,133.23,133.17,133.17,2441.0
2024-04-02 14:35:00,133.15,133.2,133.13,133.2,4653.0,133.15,133.2,133.13,133.2,4653.0
2024-04-02 14:40:00,133.21,133.3,133.19,133.28,6922.0,133.21,133.3,133.19,133.28,6922.0
2024-04-02 14:45:00,133.27,133.36,133.21,133.36,15213.0,133.27,133.36,133.21,133.36,15213.0
2024-04-02 14:50:00,133.34,133.36,133.14,133.16,8892.0,133.34,133.36,133.14,133.16,8892.0
2024-04-02 14:55:00,133.13,133.31,133.13,133.3,8349.0,133.13,133.31,133.13,133.3,8349.0
2024-04-02 15:00:00,133.32,133.64,133.3,133.64,6784.0,133.32,133.64,133.3,133.64,6784.0
2024-04-02 15:05:00,133.63,133.66,133.5,133.57,8588.0,133.63,133.66,133.5,133.57,8588.0
2024-04-02 15:10:00,133.56,133.65,133.49,133.51,12527.0,133.56,133.65,133.49,133.51,12527.0
2024-04-02 15:15:00,133.53,133.64,133.53,133.64,4856.0,133.53,133.64,133.53,133.64,4856.0
2024-04-02 15:20:00,133.62,133.73,133.45,133.56,24018.0,133.62,133.73,133.45,133.56,24018.0
2024-04-02 15:25:00,133.54,133.63,133.54,133.62,5693.0,133.54,133.63,133.54,133.62,5693.0
2024-04-02 15:30:00,133.64,133.66,133.57,133.63,19178.0,133.64,133.66,133.57,133.63,19178.0
2024-04-02 15:35:00,133.65,133.93,133.64,133.9,14925.0,133.65,133.93,133.64,133.9,14925.0
2024-04-02 15:40:00,133.9,134.06,133.88,134.0,23355.0,133.9,134.06,133.88,134.0,23355.0
2024-04-02 15:45:00,134.0,134.22,133.98,134.2,28974.0,134.0,134.22,133.98,134.2,28974.0
2024-04-02 15:50:00,134.19,134.5,134.12,134.31,92732.0,134.19,134.5,134.12,134.31,92732.0
2024-04-02 15:55:00,134.32,134.88,134.31,134.76,207746.0,134.32,134.88,134.31,134.76,207746.0
2024-04-03 09:30:00,134.32,134.81,134.14,134.41,94641.0,134.32,134.81,134.14,134.41,94641.0
2024-04-03 09:35:00,134.32,134.41,133.63,133.85,10840.0,134.32,134.41,133.63,133.85,10840.0
2024-04-03 09:40:00,133.83,134.57,133.74,134.57,33709.0,133.83,134.57,133.74,134.57,33709.0
2024-04-03 09:45:00,134.62,134.9,134.53,134.71,22136.0,134.62,134.9,134.53,134.71,22136.0
2024-04-03 09:50:00,134.74,134.89,134.43,134.53,21001.0,134.74,134.89,134.43,134.53,21001.0
2024-04-03 09:55:00,134.43,134.46,133.41,133.64,13242.0,134.43,134.46,133.41,133.64,13242.0
2024-04-03 10:00:00,133.67,134.41,133.67,134.41,8909.0,133.67,134.41,133.67,134.41,8909.0
2024-04-03 10:05:00,134.5,134.73,134.35,134.46,11539.0,134.5,134.73,134.35,134.46,11539.0
2024-04-03 10:10:00,134.44,135.09,134.37,135.03,30203.0,134.44,135.09,134.37,135.03,30203.0
2024-04-03 10:15:00,135.01,135.21,134.93,135.02,30301.0,135.01,135.21,134.93,135.02,30301.0
2024-04-03 10:20:00,135.0,135.18,134.96,135.02,16324.0,135.0,135.18,134.96,135.02,16324.0
2024-04-03 10:25:00,134.99,135.25,134.84,135.15,80416.0,134.99,135.25,134.84,135.15,80416.0
2024-04-03 10:30:00,135.16,135.16,134.84,134.97,26849.0,135.16,135.16,134.84,134.97,26849.0
2024-04-03 10:35:00,134.98,135.33,134.98,135.1,12965.0,134.98,135.33,134.98,135.1,12965.0
2024-04-03 10:40:00,135.13,135.26,135.05,135.26,7624.0,135.13,135.26,135.05,135.26,7624.0
2024-04-03 10:45:00,135.24,135.4,135.09,135.1,6455.0,135.24,135.4,135.09,135.1,6455.0
2024-04-03 10:50:00,135.08,135.68,135.05,135.68,13746.0,135.08,135.68,135.05,135.68,13746.0
2024-04-03 10:55:00,135.61,136.02,135.61,135.96,15307.0,135.61,136.02,135.61,135.96,15307.0
2024-04-03 11:00:00,135.88,135.88,135.54,135.67,11781.0,135.88,135.88,135.54,135.67,11781.0
2024-04-03 11:05:00,135.64,135.69,135.33,135.42,8480.0,135.64,135.69,135.33,135.42,8480.0
2024-04-03 11:10:00,135.35,135.5,135.29,135.35,6169.0,135.35,135.5,135.29,135.35,6169.0
2024-04-03 11:15:00,135.35,135.35,135.14,135.26,4208.0,135.35,135.35,135.14,135.26,4208.0
2024-04-03 11:20:00,135.28,135.43,135.06,135.13,12851.0,135.28,135.43,135.06,135.13,12851.0
2024-04-03 11:25:00,135.16,135.17,134.99,135.09,11285.0,135.16,135.17,134.99,135.09,11285.0
2024-04-03 11:30:00,135.14,135.45,135.13,135.18,17681.0,135.14,135.45,135.13,135.18,17681.0
2024-04-03 11:35:00,135.19,135.25,135.03,135.11,86948.0,135.19,135.25,135.03,135.11,86948.0
2024-04-03 11:40:00,135.06,135.2,135.03,135.14,4095.0,135.06,135.2,135.03,135.14,4095.0
2024-04-03 11:45:00,135.09,135.12,134.92,134.93,3305.0,135.09,135.12,134.92,134.93,3305.0
2024-04-03 11:50:00,134.92,134.92,134.65,134.67,4375.0,134.92,134.92,134.65,134.67,4375.0
2024-04-03 11:55:00,134.6,134.62,134.4,134.4,8493.0,134.6,134.62,134.4,134.4,8493.0
2024-04-03 12:00:00,134.4,134.47,134.26,134.26,4361.0,134.4,134.47,134.26,134.26,4361.0
2024-04-03 12:05:00,134.27,134.43,134.2,134.2,6694.0,134.27,134.43,134.2,134.2,6694.0
2024-04-03 12:10:00,134.14,134.14,133.95,133.97,5891.0,134.14,134.14,133.95,133.97,5891.0
2024-04-03 12:15:00,133.9,133.97,133.81,133.86,8502.0,133.9,133.97,133.81,133.86,8502.0
2024-04-03 12:20:00,133.89,134.05,133.78,134.05,8745.0,133.89,134.05,133.78,134.05,8745.0
2024-04-03 12:25:00,134.03,134.07,133.91,133.96,5579.0,134.03,134.07,133.91,133.96,5579.0
2024-04-03 12:30:00,133.99,134.03,133.93,133.93,4745.0,133.99,134.03,133.93,133.93,4745.0
2024-04-03 12:35:00,133.92,134.08,133.79,134.07,22375.0,133.92,134.08,133.79,134.07,22375.0
2024-04-03 12:40:00,134.05,134.15,134.05,134.14,4315.0,134.05,134.15,134.05,134.14,4315.0
2024-04-03 12:45:00,134.16,134.22,134.08,134.22,5904.0,134.16,134.22,134.08,134.22,5904.0
2024-04-03 12:50:00,134.18,134.26,134.14,134.16,2600.0,134.18,134.26,134.14,134.16,2600.0
2024-04-03 12:55:00,134.14,134.33,134.14,134.3,5932.0,134.14,134.33,134.14,134.3,5932.0
2024-04-03 13:00:00,134.33,134.35,134.26,134.35,4019.0,134.33,134.35,134.26,134.35,4019.0
2024-04-03 13:05:00,134.35,134.38,134.19,134.3,5647.0,134.35,134.38,134.19,134.3,5647.0
2024-04-03 13:10:00,134.36,134.5,134.3,134.34,5384.0,134.36,134.5,134.3,134.34,5384.0
2024-04-03 13:15:00,134.29,134.55,134.29,134.53,6770.0,134.29,134.55,134.29,134.53,6770.0
2024-04-03 13:20:00,134.5,134.63,134.4,134.46,6949.0,134.5,134.63,134.4,134.46,6949.0
2024-04-03 13:25:00,134.5,134.63,134.47,134.6,4975.0,134.5,134.63,134.47,134.6,4975.0
2024-04-03 13:30:00,134.63,134.64,134.37,134.52,3199.0,134.63,134.64,134.37,134.52,3199.0
2024-04-03 13:35:00,134.47,134.49,134.37,134.4,3065.0,134.47,134.49,134.37,134.4,3065.0
2024-04-03 13:40:00,134.4,134.49,134.37,134.38,3857.0,134.4,134.49,134.37,134.38,3857.0
2024-04-03 13:45:00,134.41,134.43,134.25,134.38,6819.0,134.41,134.43,134.25,134.38,6819.0
2024-04-03 13:50:00,134.33,134.4,134.21,134.28,4574.0,134.33,134.4,134.21,134.28,4574.0
2024-04-03 13:55:00,134.34,134.47,134.29,134.47,4142.0,134.34,134.47,134.29,134.47,4142.0
2024-04-03 14:00:00,134.49,134.54,134.42,134.47,4845.0,134.49,134.54,134.42,134.47,4845.0
2024-04-03 14:05:00,134.46,134.72,134.46,134.63,9939.0,134.46,134.72,134.46,134.63,9939.0
2024-04-03 14:10:00,134.61,134.62,134.46,134.48,4700.0,134.61,134.62,134.46,134.48,4700.0
2024-04-03 14:15:00,134.47,134.59,134.42,134.49,6036.0,134.47,134.59,134.42,134.49,6036.0
2024-04-03 14:20:00,134.5,134.55,134.39,134.5,5559.0,134.5,134.55,134.39,134.5,5559.0
2024-04-03 14:25:00,134.53,134.77,134.5,134.71,6800.0,134.53,134.77,134.5,134.71,6800.0
2024-04-03 14:30:00,134.74,134.74,134.45,134.58,26635.0,134.74,134.74,134.45,134.58,26635.0
2024-04-03 14:35:00,134.48,134.48,134.24,134.42,5762.0,134.48,134.48,134.24,134.42,5762.0
2024-04-03 14:40:00,134.39,134.53,134.39,134.5,4505.0,134.39,134.53,134.39,134.5,4505.0
2024-04-03 14:45:00,134.47,134.49,134.36,134.47,4824.0,134.47,134.49,134.36,134.47,4824.0
2024-04-03 14:50:00,134.49,134.57,134.41,134.56,10026.0,134.49,134.57,134.41,134.56,10026.0
2024-04-03 14:55:00,134.56,134.6,134.3,134.36,23658.0,134.56,134.6,134.3,134.36,23658.0
2024-04-03 15:00:00,134.36,134.36,134.15,134.15,7915.0,134.36,134.36,134.15,134.15,7915.0
2024-04-03 15:05:00,134.15,134.24,134.14,134.19,10735.0,134.15,134.24,134.14,134.19,10735.0
2024-04-03 15:10:00,134.22,134.25,134.09,134.09,13772.0,134.22,134.25,134.09,134.09,13772.0
2024-04-03 15:15:00,134.09,134.23,133.97,134.07,14754.0,134.09,134.23,133.97,134.07,14754.0
2024-04-03 15:20:00,134.1,134.13,133.96,134.01,19821.0,134.1,134.13,133.96,134.01,19821.0
2024-04-03 15:25:00,134.03,134.09,133.96,134.01,9673.0,134.03,134.09,133.96,134.01,9673.0
2024-04-03 15:30:00,133.99,134.08,133.97,134.06,13325.0,133.99,134.08,133.97,134.06,13325.0
2024-04-03 15:35:00,134.09,134.28,134.09,134.28,13741.0,134.09,134.28,134.09,134.28,13741.0
2024-04-03 15:40:00,134.27,134.43,134.23,134.35,11373.0,134.27,134.43,134.23,134.35,11373.0
2024-04-03 15:45:00,134.35,134.48,134.35,134.4,22161.0,134.35,134.48,134.35,134.4,22161.0
2024-04-03 15:50:00,134.41,134.5,134.21,134.38,148855.0,134.41,134.5,134.21,134.38,148855.0
2024-04-03 15:55:00,134.32,134.46,134.18,134.19,122664.0,134.32,134.46,134.18,134.19,122664.0
2024-04-04 09:30:00,134.77,134.98,134.27,134.56,29886.0,134.77,134.98,134.27,134.56,29886.0
2024-04-04 09:35:00,134.57,134.62,133.71,133.74,6663.0,134.57,134.62,133.71,133.74,6663.0
2024-04-04 09:40:00,133.75,134.5,133.64,134.34,15074.0,133.75,134.5,133.64,134.34,15074.0
2024-04-04 09:45:00,134.22,134.81,134.22,134.67,16095.0,134.22,134.81,134.22,134.67,16095.0
2024-04-04 09:50:00,134.68,134.97,134.61,134.85,14072.0,134.68,134.97,134.61,134.85,14072.0
2024-04-04 09:55:00,134.9,135.3,134.89,135.3,21990.0,134.9,135.3,134.89,135.3,21990.0
2024-04-04 10:00:00,135.27,135.66,135.27,135.4,16736.0,135.27,135.66,135.27,135.4,16736.0
2024-04-04 10:05:00,135.42,135.52,135.29,135.39,11742.0,135.42,135.52,135.29,135.39,11742.0
2024-04-04 10:10:00,135.42,135.81,135.28,135.8,15359.0,135.42,135.81,135.28,135.8,15359.0
2024-04-04 10:15:00,135.82,135.94,135.38,135.41,37964.0,135.82,135.94,135.38,135.41,37964.0
2024-04-04 10:20:00,135.41,135.49,135.23,135.33,20720.0,135.41,135.49,135.23,135.33,20720.0
2024-04-04 10:25:00,135.31,135.34,134.89,135.26,18640.0,135.31,135.34,134.89,135.26,18640.0
2024-04-04 10:30:00,135.22,135.25,135.06,135.07,9578.0,135.22,135.25,135.06,135.07,9578.0
2024-04-04 10:35:00,135.01,135.18,135.0,135.18,13740.0,135.01,135.18,135.0,135.18,13740.0
2024-04-04 10:40:00,135.22,135.54,135.16,135.44,54198.0,135.22,135.54,135.16,135.44,54198.0
2024-04-04 10:45:00,135.44,135.44,135.0,135.0,7943.0,135.44,135.44,135.0,135.0,7943.0
2024-04-04 10:50:00,135.0,135.06,134.57,134.61,11530.0,135.0,135.06,134.57,134.61,11530.0
2024-04-04 10:55:00,134.62,134.62,134.2,134.25,12662.0,134.62,134.62,134.2,134.25,12662.0
2024-04-04 11:00:00,134.2,134.26,133.68,133.68,17604.0,134.2,134.26,133.68,133.68,17604.0
2024-04-04 11:05:00,133.68,133.88,133.46,133.81,20538.0,133.68,133.88,133.46,133.81,20538.0
2024-04-04 11:10:00,133.8,134.05,133.77,134.04,15072.0,133.8,134.05,133.77,134.04,15072.0
2024-04-04 11:15:00,134.04,134.15,133.84,133.84,17724.0,134.04,134.15,133.84,133.84,17724.0
2024-04-04 11:20:00,133.84,133.97,133.71,133.84,12865.0,133.84,133.97,133.71,133.84,12865.0
2024-04-04 11:25:00,133.84,133.92,133.74,133.9,11138.0,133.84,133.92,133.74,133.9,11138.0
2024-04-04 11:30:00,133.9,134.24,133.89,134.24,12731.0,133.9,134.24,133.89,134.24,12731.0
2024-04-04 11:35:00,134.27,134.27,133.97,133.97,11012.0,134.27,134.27,133.97,133.97,11012.0
2024-04-04 11:40:00,134.02,134.09,133.87,133.87,8164.0,134.02,134.09,133.87,133.87,8164.0
2024-04-04 11:45:00,133.8,133.91,133.71,133.9,8069.0,133.8,133.91,133.71,133.9,8069.0
2024-04-04 11:50:00,133.93,134.09,133.91,134.01,20294.0,133.93,134.09,133.91,134.01,20294.0
2024-04-04 11:55:00,133.98,134.02,133.8,133.9,10465.0,133.98,134.02,133.8,133.9,10465.0
2024-04-04 12:00:00,133.89,134.05,133.77,134.05,6386.0,133.89,134.05,133.77,134.05,6386.0
2024-04-04 12:05:00,134.05,134.15,133.97,134.02,9105.0,134.05,134.15,133.97,134.02,9105.0
2024-04-04 12:10:00,134.05,134.07,133.83,133.84,6169.0,134.05,134.07,133.83,133.84,6169.0
2024-04-04 12:15:00,133.8,133.89,133.65,133.68,7169.0,133.8,133.89,133.65,133.68,7169.0
2024-04-04 12:20:00,133.65,133.71,133.56,133.71,8573.0,133.65,133.71,133.56,133.71,8573.0
2024-04-04 12:25:00,133.67,133.86,133.67,133.82,8526.0,133.67,133.86,133.67,133.82,8526.0
2024-04-04 12:30:00,133.82,133.82,133.68,133.68,3133.0,133.82,133.82,133.68,133.68,3133.0
2024-04-04 12:35:00,133.63,133.67,133.57,133.66,4761.0,133.63,133.67,133.57,133.66,4761.0
2024-04-04 12:40:00,133.66,133.77,133.63,133.71,7512.0,133.66,133.77,133.63,133.71,7512.0
2024-04-04 12:45:00,133.72,133.85,133.7,133.78,2547.0,133.72,133.85,133.7,133.78,2547.0
2024-04-04 12:50:00,133.84,133.86,133.8,133.84,2795.0,133.84,133.86,133.8,133.84,2795.0
2024-04-04 12:55:00,133.81,134.02,133.78,133.99,7923.0,133.81,134.02,133.78,133.99,7923.0
2024-04-04 13:00:00,133.99,134.14,133.98,134.13,7868.0,133.99,134.14,133.98,134.13,7868.0
2024-04-04 13:05:00,134.11,134.17,134.11,134.14,4477.0,134.11,134.17,134.11,134.14,4477.0
2024-04-04 13:10:00,134.14,134.17,133.84,133.84,5697.0,134.14,134.17,133.84,133.84,5697.0
2024-04-04 13:15:00,133.84,133.84,133.64,133.64,4800.0,133.84,133.84,133.64,133.64,4800.0
2024-04-04 13:20:00,133.69,133.7,133.47,133.55,9766.0,133.69,133.7,133.47,133.55,9766.0
2024-04-04 13:25:00,133.58,133.62,133.35,133.41,10856.0,133.58,133.62,133.35,133.41,10856.0
2024-04-04 13:30:00,133.42,133.63,133.41,133.5,10519.0,133.42,133.63,133.41,133.5,10519.0
2024-04-04 13:35:00,133.49,133.7,133.48,133.68,6914.0,133.49,133.7,133.48,133.68,6914.0
2024-04-04 13:40:00,133.69,133.7,133.5,133.51,6686.0,133.69,133.7,133.5,133.51,6686.0
2024-04-04 13:45:00,133.48,133.53,133.33,133.33,11927.0,133.48,133.53,133.33,133.33,11927.0
2024-04-04 13:50:00,133.36,133.4,133.18,133.19,8901.0,133.36,133.4,133.18,133.19,8901.0
2024-04-04 13:55:00,133.18,133.21,133.03,133.13,19945.0,133.18,133.21,133.03,133.13,19945.0
2024-04-04 14:00:00,133.13,133.13,132.82,133.02,8500.0,133.13,133.13,132.82,133.02,8500.0
2024-04-04 14:05:00,133.02,133.02,132.8,132.84,7051.0,133.02,133.02,132.8,132.84,7051.0
2024-04-04 14:10:00,132.81,132.89,132.64,132.64,12365.0,132.81,132.89,132.64,132.64,12365.0
2024-04-04 14:15:00,132.59,132.62,132.42,132.45,9141.0,132.59,132.62,132.42,132.45,9141.0
2024-04-04 14:20:00,132.45,132.56,132.37,132.53,11459.0,132.45,132.56,132.37,132.53,11459.0
2024-04-04 14:25:00,132.55,132.57,132.23,132.23,13431.0,132.55,132.57,132.23,132.23,13431.0
2024-04-04 14:30:00,132.16,132.16,131.61,131.72,13518.0,132.16,132.16,131.61,131.72,13518.0
2024-04-04 14:35:00,131.69,131.85,131.63,131.78,10608.0,131.69,131.85,131.63,131.78,10608.0
2024-04-04 14:40:00,131.69,131.77,131.43,131.44,14365.0,131.69,131.77,131.43,131.44,14365.0
2024-04-04 14:45:00,131.45,131.93,131.45,131.57,32369.0,131.45,131.93,131.45,131.57,32369.0
2024-04-04 14:50:00,131.63,131.74,131.59,131.65,12559.0,131.63,131.74,131.59,131.65,12559.0
2024-04-04 14:55:00,131.64,131.64,131.25,131.41,18615.0,131.64,131.64,131.25,131.41,18615.0
2024-04-04 15:00:00,131.36,131.36,130.95,130.99,16199.0,131.36,131.36,130.95,130.99,16199.0
2024-04-04 15:05:00,130.97,131.25,130.96,131.2,18235.0,130.97,131.25,130.96,131.2,18235.0
2024-04-04 15:10:00,131.12,131.17,130.91,131.09,12639.0,131.12,131.17,130.91,131.09,12639.0
2024-04-04 15:15:00,131.09,131.13,130.95,131.12,12883.0,131.09,131.13,130.95,131.12,12883.0
2024-04-04 15:20:00,131.11,131.15,130.55,130.58,91476.0,131.11,131.15,130.55,130.58,91476.0
2024-04-04 15:25:00,130.55,130.64,130.12,130.13,36849.0,130.55,130.64,130.12,130.13,36849.0
2024-04-04 15:30:00,130.15,130.18,129.84,130.07,64205.0,130.15,130.18,129.84,130.07,64205.0
2024-04-04 15:35:00,130.05,130.11,129.74,129.86,29151.0,130.05,130.11,129.74,129.86,29151.0
2024-04-04 15:40:00,129.88,129.89,129.54,129.84,44907.0,129.88,129.89,129.54,129.84,44907.0
2024-04-04 15:45:00,129.84,130.18,129.81,130.1,57608.0,129.84,130.18,129.81,130.1,57608.0
2024-04-04 15:50:00,130.13,130.19,129.84,130.04,132559.0,130.13,130.19,129.84,130.04,132559.0
2024-04-04 15:55:00,129.97,130.11,129.67,129.75,230422.0,129.97,130.11,129.67,129.75,230422.0
2024-04-05 09:30:00,129.95,130.49,129.43,130.13,279831.0,129.95,130.49,129.43,130.13,279831.0
2024-04-05 09:35:00,130.18,130.18,129.68,129.75,57607.0,130.18,130.18,129.68,129.75,57607.0
2024-04-05 09:40:00,129.75,129.77,128.81,129.08,13846.0,129.75,129.77,128.81,129.08,13846.0
2024-04-05 09:45:00,129.14,129.92,129.06,129.91,24638.0,129.14,129.92,129.06,129.91,24638.0
2024-04-05 09:50:00,129.88,130.36,129.85,130.28,54017.0,129.88,130.36,129.85,130.28,54017.0
2024-04-05 09:55:00,130.28,130.4,130.14,130.2,39873.0,130.28,130.4,130.14,130.2,39873.0
2024-04-05 10:00:00,130.17,130.34,129.94,130.34,17075.0,130.17,130.34,129.94,130.34,17075.0
2024-04-05 10:05:00,130.36,130.39,129.95,130.05,21056.0,130.36,130.39,129.95,130.05,21056.0
2024-04-05 10:10:00,130.09,130.33,129.97,130.04,23341.0,130.09,130.33,129.97,130.04,23341.0
2024-04-05 10:15:00,130.03,130.16,129.92,130.0,27042.0,130.03,130.16,129.92,130.0,27042.0
2024-04-05 10:20:00,129.99,130.07,129.8,129.88,19935.0,129.99,130.07,129.8,129.88,19935.0
2024-04-05 10:25:00,129.87,129.87,129.45,129.79,33477.0,129.87,129.87,129.45,129.79,33477.0
2024-04-05 10:30:00,129.8,130.21,129.79,130.02,31319.0,129.8,130.21,129.79,130.02,31319.0
2024-04-05 10:35:00,130.03,130.13,130.0,130.03,14315.0,130.03,130.13,130.0,130.03,14315.0
2024-04-05 10:40:00,129.99,130.14,129.82,129.96,14455.0,129.99,130.14,129.82,129.96,14455.0
2024-04-05 10:45:00,129.95,130.01,129.79,129.93,11408.0,129.95,130.01,129.79,129.93,11408.0
2024-04-05 10:50:00,129.94,130.1,129.93,130.1,10780.0,129.94,130.1,129.93,130.1,10780.0
2024-04-05 10:55:00,130.11,130.4,130.11,130.21,13564.0,130.11,130.4,130.11,130.21,13564.0
2024-04-05 11:00:00,130.19,130.21,130.04,130.08,7376.0,130.19,130.21,130.04,130.08,7376.0
2024-04-05 11:05:00,130.09,130.22,130.0,130.19,10705.0,130.09,130.22,130.0,130.19,10705.0
2024-04-05 11:10:00,130.14,130.23,130.04,130.09,11730.0,130.14,130.23,130.04,130.09,11730.0
2024-04-05 11:15:00,130.09,130.1,129.97,130.05,11407.0,130.09,130.1,129.97,130.05,11407.0
2024-04-05 11:20:00,130.07,130.15,130.02,130.13,7696.0,130.07,130.15,130.02,130.13,7696.0
2024-04-05 11:25:00,130.16,130.33,130.12,130.27,10752.0,130.16,130.33,130.12,130.27,10752.0
2024-04-05 11:30:00,130.21,130.3,130.19,130.22,6283.0,130.21,130.3,130.19,130.22,6283.0
2024-04-05 11:35:00,130.22,130.36,130.15,130.34,11981.0,130.22,130.36,130.15,130.34,11981.0
2024-04-05 11:40:00,130.34,130.54,130.29,130.51,21351.0,130.34,130.54,130.29,130.51,21351.0
2024-04-05 11:45:00,130.55,130.65,130.44,130.47,15889.0,130.55,130.65,130.44,130.47,15889.0
2024-04-05 11:50:00,130.49,130.65,130.44,130.5,14919.0,130.49,130.65,130.44,130.5,14919.0
2024-04-05 11:55:00,130.54,130.65,130.53,130.65,8373.0,130.54,130.65,130.53,130.65,8373.0
2024-04-05 12:00:00,130.66,130.71,130.6,130.68,10254.0,130.66,130.71,130.6,130.68,10254.0
2024-04-05 12:05:00,130.66,130.74,130.59,130.69,4885.0,130.66,130.74,130.59,130.69,4885.0
2024-04-05 12:10:00,130.69,130.89,130.68,130.85,9415.0,130.69,130.89,130.68,130.85,9415.0
2024-04-05 12:15:00,130.87,130.99,130.8,130.93,18693.0,130.87,130.99,130.8,130.93,18693.0
2024-04-05 12:20:00,130.96,130.96,130.75,130.82,8624.0,130.96,130.96,130.75,130.82,8624.0
2024-04-05 12:25:00,130.83,130.9,130.73,130.8,51175.0,130.83,130.9,130.73,130.8,51175.0
2024-04-05 12:30:00,130.82,130.82,130.64,130.67,7972.0,130.82,130.82,130.64,130.67,7972.0
2024-04-05 12:35:00,130.67,130.77,130.62,130.77,23105.0,130.67,130.77,130.62,130.77,23105.0
2024-04-05 12:40:00,130.77,130.91,130.69,130.8,26316.0,130.77,130.91,130.69,130.8,26316.0
2024-04-05 12:45:00,130.82,131.33,130.81,131.33,56392.0,130.82,131.33,130.81,131.33,56392.0
2024-04-05 12:50:00,131.3,131.35,131.19,131.19,12669.0,131.3,131.35,131.19,131.19,12669.0
2024-04-05 12:55:00,131.22,131.52,131.21,131.47,15802.0,131.22,131.52,131.21,131.47,15802.0
2024-04-05 13:00:00,131.5,131.52,131.16,131.16,11647.0,131.5,131.52,131.16,131.16,11647.0
2024-04-05 13:05:00,131.12,131.13,130.91,130.91,6108.0,131.12,131.13,130.91,130.91,6108.0
2024-04-05 13:10:00,130.93,131.01,130.71,130.71,67388.0,130.93,131.01,130.71,130.71,67388.0
2024-04-05 13:15:00,130.73,130.84,130.66,130.74,11995.0,130.73,130.84,130.66,130.74,11995.0
2024-04-05 13:20:00,130.74,130.84,130.7,130.81,18259.0,130.74,130.84,130.7,130.81,18259.0
2024-04-05 13:25:00,130.8,130.85,130.7,130.81,18487.0,130.8,130.85,130.7,130.81,18487.0
2024-04-05 13:30:00,130.81,131.07,130.81,131.03,29303.0,130.81,131.07,130.81,131.03,29303.0
2024-04-05 13:35:00,131.03,131.14,130.93,130.93,12003.0,131.03,131.14,130.93,130.93,12003.0
2024-04-05 13:40:00,131.0,131.17,130.96,131.17,8177.0,131.0,131.17,130.96,131.17,8177.0
2024-04-05 13:45:00,131.17,131.17,130.88,130.91,15600.0,131.17,131.17,130.88,130.91,15600.0
2024-04-05 13:50:00,130.93,131.11,130.81,131.11,28358.0,130.93,131.11,130.81,131.11,28358.0
2024-04-05 13:55:00,131.11,131.13,130.99,131.06,18401.0,131.11,131.13,130.99,131.06,18401.0
2024-04-05 14:00:00,131.07,131.07,130.81,130.87,25347.0,131.07,131.07,130.81,130.87,25347.0
2024-04-05 14:05:00,130.87,131.02,130.82,130.85,30674.0,130.87,131.02,130.82,130.85,30674.0
2024-04-05 14:10:00,130.88,131.06,130.81,131.0,72591.0,130.88,131.06,130.81,131.0,72591.0
2024-04-05 14:15:00,131.02,131.11,130.98,131.0,9330.0,131.02,131.11,130.98,131.0,9330.0
2024-04-05 14:20:00,131.03,131.18,130.99,131.03,8340.0,131.03,131.18,130.99,131.03,8340.0
2024-04-05 14:25:00,131.08,131.09,130.8,130.81,31325.0,131.08,131.09,130.8,130.81,31325.0
2024-04-05 14:30:00,130.83,130.89,130.8,130.83,74922.0,130.83,130.89,130.8,130.83,74922.0
2024-04-05 14:35:00,130.87,130.92,130.81,130.81,6787.0,130.87,130.92,130.81,130.81,6787.0
2024-04-05 14:40:00,130.85,130.85,130.44,130.56,16615.0,130.85,130.85,130.44,130.56,16615.0
2024-04-05 14:45:00,130.62,130.84,130.58,130.73,51398.0,130.62,130.84,130.58,130.73,51398.0
2024-04-05 14:50:00,130.75,130.83,130.68,130.72,12794.0,130.75,130.83,130.68,130.72,12794.0
2024-04-05 14:55:00,130.72,130.79,130.64,130.79,5866.0,130.72,130.79,130.64,130.79,5866.0
2024-04-05 15:00:00,130.8,130.8,130.71,130.72,4828.0,130.8,130.8,130.71,130.72,4828.0
2024-04-05 15:05:00,130.74,130.82,130.63,130.68,10394.0,130.74,130.82,130.63,130.68,10394.0
2024-04-05 15:10:00,130.68,130.7,130.63,130.68,6667.0,130.68,130.7,130.63,130.68,6667.0
2024-04-05 15:15:00,130.67,130.71,130.56,130.6,8210.0,130.67,130.71,130.56,130.6,8210.0
2024-04-05 15:20:00,130.59,130.59,130.43,130.59,10166.0,130.59,130.59,130.43,130.59,10166.0
2024-04-05 15:25:00,130.59,130.6,130.44,130.46,16062.0,130.59,130.6,130.44,130.46,16062.0
2024-04-05 15:30:00,130.44,130.54,130.39,130.5,69687.0,130.44,130.54,130.39,130.5,69687.0
2024-04-05 15:35:00,130.5,130.5,130.32,130.34,27197.0,130.5,130.5,130.32,130.34,27197.0
2024-04-05 15:40:00,130.34,130.44,130.23,130.28,65742.0,130.34,130.44,130.23,130.28,65742.0
2024-04-05 15:45:00,130.27,130.57,130.19,130.38,65808.0,130.27,130.57,130.19,130.38,65808.0
2024-04-05 15:50:00,130.44,130.82,130.41,130.74,63818.0,130.44,130.82,130.41,130.74,63818.0
2024-04-05 15:55:00,130.72,130.92,130.54,130.83,300360.0,130.72,130.92,130.54,130.83,300360.0
2024-04-08 09:30:00,129.77,130.31,129.63,129.8,53714.0,129.77,130.31,129.63,129.8,53714.0
2024-04-08 09:35:00,129.72,130.45,129.59,130.1,45742.0,129.72,130.45,129.59,130.1,45742.0
2024-04-08 09:40:00,130.04,130.04,129.45,129.68,27649.0,130.04,130.04,129.45,129.68,27649.0
2024-04-08 09:45:00,129.7,130.32,129.68,130.15,7466.0,129.7,130.32,129.68,130.15,7466.0
2024-04-08 09:50:00,130.0,130.21,129.97,130.04,4569.0,130.0,130.21,129.97,130.04,4569.0
2024-04-08 09:55:00,130.06,130.16,129.86,129.89,13753.0,130.06,130.16,129.86,129.89,13753.0
2024-04-08 10:00:00,129.87,129.95,129.48,129.52,10358.0,129.87,129.95,129.48,129.52,10358.0
2024-04-08 10:05:00,129.52,129.53,129.18,129.44,21225.0,129.52,129.53,129.18,129.44,21225.0
2024-04-08 10:10:00,129.44,129.72,129.41,129.65,12861.0,129.44,129.72,129.41,129.65,12861.0
2024-04-08 10:15:00,129.65,129.79,129.54,129.62,22816.0,129.65,129.79,129.54,129.62,22816.0
2024-04-08 10:20:00,129.61,129.8,129.58,129.8,23655.0,129.61,129.8,129.58,129.8,23655.0
2024-04-08 10:25:00,129.77,129.87,129.19,129.19,44684.0,129.77,129.87,129.19,129.19,44684.0
2024-04-08 10:30:00,129.18,129.62,129.17,129.49,36787.0,129.18,129.62,129.17,129.49,36787.0
2024-04-08 10:35:00,129.49,129.61,129.41,129.44,35091.0,129.49,129.61,129.41,129.44,35091.0
2024-04-08 10:40:00,129.44,129.51,129.27,129.33,20286.0,129.44,129.51,129.27,129.33,20286.0
2024-04-08 10:45:00,129.33,129.45,129.23,129.45,16419.0,129.33,129.45,129.23,129.45,16419.0
2024-04-08 10:50:00,129.43,129.53,129.37,129.52,17167.0,129.43,129.53,129.37,129.52,17167.0
2024-04-08 10:55:00,129.53,129.53,129.22,129.44,19631.0,129.53,129.53,129.22,129.44,19631.0
2024-04-08 11:00:00,129.46,129.47,129.23,129.43,18591.0,129.46,129.47,129.23,129.43,18591.0
2024-04-08 11:05:00,129.46,129.47,129.27,129.44,8469.0,129.46,129.47,129.27,129.44,8469.0
2024-04-08 11:10:00,129.48,129.48,129.36,129.41,14055.0,129.48,129.48,129.36,129.41,14055.0
2024-04-08 11:15:00,129.39,129.48,129.37,129.39,11991.0,129.39,129.48,129.37,129.39,11991.0
2024-04-08 11:20:00,129.41,129.47,129.31,129.43,17252.0,129.41,129.47,129.31,129.43,17252.0
2024-04-08 11:25:00,129.47,129.49,129.34,129.37,14182.0,129.47,129.49,129.34,129.37,14182.0
2024-04-08 11:30:00,129.38,129.38,129.15,129.19,14737.0,129.38,129.38,129.15,129.19,14737.0
2024-04-08 11:35:00,129.21,129.32,129.12,129.28,17341.0,129.21,129.32,129.12,129.28,17341.0
2024-04-08 11:40:00,129.28,129.31,129.26,129.3,6260.0,129.28,129.31,129.26,129.3,6260.0
2024-04-08 11:45:00,129.28,129.32,129.17,129.2,18285.0,129.28,129.32,129.17,129.2,18285.0
2024-04-08 11:50:00,129.18,129.18,128.87,128.98,28673.0,129.18,129.18,128.87,128.98,28673.0
2024-04-08 11:55:00,128.99,129.03,128.65,128.74,29928.0,128.99,129.03,128.65,128.74,29928.0
2024-04-08 12:00:00,128.75,129.16,128.75,129.16,9986.0,128.75,129.16,128.75,129.16,9986.0
2024-04-08 12:05:00,129.24,129.27,129.1,129.15,6940.0,129.24,129.27,129.1,129.15,6940.0
2024-04-08 12:10:00,129.13,129.28,129.11,129.25,8126.0,129.13,129.28,129.11,129.25,8126.0
2024-04-08 12:15:00,129.3,129.62,129.28,129.56,11502.0,129.3,129.62,129.28,129.56,11502.0
2024-04-08 12:20:00,129.6,129.7,129.45,129.63,8416.0,129.6,129.7,129.45,129.63,8416.0
2024-04-08 12:25:00,129.62,129.73,129.46,129.59,14591.0,129.62,129.73,129.46,129.59,14591.0
2024-04-08 12:30:00,129.59,129.72,129.54,129.63,5242.0,129.59,129.72,129.54,129.63,5242.0
2024-04-08 12:35:00,129.66,129.69,129.49,129.53,8142.0,129.66,129.69,129.49,129.53,8142.0
2024-04-08 12:40:00,129.49,129.58,129.49,129.52,8080.0,129.49,129.58,129.49,129.52,8080.0
2024-04-08 12:45:00,129.53,129.55,129.41,129.44,6153.0,129.53,129.55,129.41,129.44,6153.0
2024-04-08 12:50:00,129.51,129.55,129.4,129.49,9949.0,129.51,129.55,129.4,129.49,9949.0
2024-04-08 12:55:00,129.5,129.63,129.49,129.57,9971.0,129.5,129.63,129.49,129.57,9971.0
2024-04-08 13:00:00,129.58,129.67,129.53,129.53,10737.0,129.58,129.67,129.53,129.53,10737.0
2024-04-08 13:05:00,129.5,129.51,129.4,129.42,8758.0,129.5,129.51,129.4,129.42,8758.0
2024-04-08 13:10:00,129.43,129.45,129.28,129.28,7577.0,129.43,129.45,129.28,129.28,7577.0
2024-04-08 13:15:00,129.26,129.27,129.12,129.15,12223.0,129.26,129.27,129.12,129.15,12223.0
2024-04-08 13:20:00,129.15,129.15,129.07,129.1,13001.0,129.15,129.15,129.07,129.1,13001.0
2024-04-08 13:25:00,129.04,129.07,128.92,129.07,11532.0,129.04,129.07,128.92,129.07,11532.0
2024-04-08 13:30:00,129.08,129.08,128.87,128.87,9451.0,129.08,129.08,128.87,128.87,9451.0
2024-04-08 13:35:00,128.89,129.18,128.88,129.1,22328.0,128.89,129.18,128.88,129.1,22328.0
2024-04-08 13:40:00,129.09,129.39,129.09,129.34,23088.0,129.09,129.39,129.09,129.34,23088.0
2024-04-08 13:45:00,129.34,129.42,129.26,129.37,12626.0,129.34,129.42,129.26,129.37,12626.0
2024-04-08 13:50:00,129.37,129.49,129.36,129.43,6623.0,129.37,129.49,129.36,129.43,6623.0
2024-04-08 13:55:00,129.45,129.48,129.39,129.41,9211.0,129.45,129.48,129.39,129.41,9211.0
2024-04-08 14:00:00,129.43,129.43,129.31,129.33,7979.0,129.43,129.43,129.31,129.33,7979.0
2024-04-08 14:05:00,129.34,129.42,129.32,129.34,8719.0,129.34,129.42,129.32,129.34,8719.0
2024-04-08 14:10:00,129.34,129.39,129.31,129.37,9551.0,129.34,129.39,129.31,129.37,9551.0
2024-04-08 14:15:00,129.37,129.39,129.28,129.28,7179.0,129.37,129.39,129.28,129.28,7179.0
2024-04-08 14:20:00,129.27,129.31,129.23,129.25,9416.0,129.27,129.31,129.23,129.25,9416.0
2024-04-08 14:25:00,129.25,129.33,129.25,129.31,5222.0,129.25,129.33,129.25,129.31,5222.0
2024-04-08 14:30:00,129.29,129.32,129.23,129.23,8943.0,129.29,129.32,129.23,129.23,8943.0
2024-04-08 14:35:00,129.22,129.22,129.12,129.16,9757.0,129.22,129.22,129.12,129.16,9757.0
2024-04-08 14:40:00,129.16,129.16,129.0,129.0,5037.0,129.16,129.16,129.0,129.0,5037.0
2024-04-08 14:45:00,129.01,129.01,128.82,128.82,7383.0,129.01,129.01,128.82,128.82,7383.0
2024-04-08 14:50:00,128.83,128.95,128.82,128.87,7060.0,128.83,128.95,128.82,128.87,7060.0
2024-04-08 14:55:00,128.88,128.89,128.71,128.72,14392.0,128.88,128.89,128.71,128.72,14392.0
2024-04-08 15:00:00,128.71,128.87,128.7,128.87,9215.0,128.71,128.87,128.7,128.87,9215.0
2024-04-08 15:05:00,128.87,129.0,128.84,128.99,6747.0,128.87,129.0,128.84,128.99,6747.0
2024-04-08 15:10:00,128.99,128.99,128.86,128.91,9144.0,128.99,128.99,128.86,128.91,9144.0
2024-04-08 15:15:00,128.88,128.91,128.73,128.74,11264.0,128.88,128.91,128.73,128.74,11264.0
2024-04-08 15:20:00,128.76,128.84,128.72,128.78,11859.0,128.76,128.84,128.72,128.78,11859.0
2024-04-08 15:25:00,128.74,128.8,128.72,128.8,4833.0,128.74,128.8,128.72,128.8,4833.0
2024-04-08 15:30:00,128.78,128.78,128.53,128.56,19931.0,128.78,128.78,128.53,128.56,19931.0
2024-04-08 15:35:00,128.56,128.59,128.35,128.41,18825.0,128.56,128.59,128.35,128.41,18825.0
2024-04-08 15:40:00,128.39,128.47,128.19,128.19,33759.0,128.39,128.47,128.19,128.19,33759.0
2024-04-08 15:45:00,128.19,128.52,128.17,128.52,32858.0,128.19,128.52,128.17,128.52,32858.0
2024-04-08 15:50:00,128.52,128.74,128.34,128.46,83456.0,128.52,128.74,128.34,128.46,83456.0
2024-04-08 15:55:00,128.33,128.57,128.14,128.28,257008.0,128.33,128.57,128.14,128.28,257008.0
2024-04-09 09:30:00,128.01,128.91,127.47,128.76,34068.0,128.01,128.91,127.47,128.76,34068.0
2024-04-09 09:35:00,128.63,128.93,128.37,128.65,6095.0,128.63,128.93,128.37,128.65,6095.0
2024-04-09 09:40:00,128.68,128.68,128.05,128.23,5687.0,128.68,128.68,128.05,128.23,5687.0
2024-04-09 09:45:00,128.17,128.17,127.78,127.93,11113.0,128.17,128.17,127.78,127.93,11113.0
2024-04-09 09:50:00,127.93,127.93,127.68,127.68,6079.0,127.93,127.93,127.68,127.68,6079.0
2024-04-09 09:55:00,127.77,127.79,127.24,127.39,22997.0,127.77,127.79,127.24,127.39,22997.0
2024-04-09 10:00:00,127.45,127.59,127.13,127.15,14372.0,127.45,127.59,127.13,127.15,14372.0
2024-04-09 10:05:00,127.15,127.22,127.04,127.22,8881.0,127.15,127.22,127.04,127.22,8881.0
2024-04-09 10:10:00,127.2,127.83,127.19,127.83,22164.0,127.2,127.83,127.19,127.83,22164.0
2024-04-09 10:15:00,127.96,127.96,127.6,127.72,5301.0,127.96,127.96,127.6,127.72,5301.0
2024-04-09 10:20:00,127.69,127.7,127.51,127.55,8026.0,127.69,127.7,127.51,127.55,8026.0
2024-04-09 10:25:00,127.58,127.7,127.56,127.61,7050.0,127.58,127.7,127.56,127.61,7050.0
2024-04-09 10:30:00,127.56,127.56,127.25,127.25,5452.0,127.56,127.56,127.25,127.25,5452.0
2024-04-09 10:35:00,127.24,127.24,127.05,127.05,7710.0,127.24,127.24,127.05,127.05,7710.0
2024-04-09 10:40:00,127.07,127.11,126.64,126.85,23081.0,127.07,127.11,126.64,126.85,23081.0
2024-04-09 10:45:00,126.88,126.88,126.72,126.73,10761.0,126.88,126.88,126.72,126.73,10761.0
2024-04-09 10:50:00,126.76,126.95,126.76,126.95,6834.0,126.76,126.95,126.76,126.95,6834.0
2024-04-09 10:55:00,126.96,127.55,126.93,127.52,13939.0,126.96,127.55,126.93,127.52,13939.0
2024-04-09 11:00:00,127.56,127.64,127.4,127.44,10163.0,127.56,127.64,127.4,127.44,10163.0
2024-04-09 11:05:00,127.47,127.53,127.32,127.42,6613.0,127.47,127.53,127.32,127.42,6613.0
2024-04-09 11:10:00,127.43,127.47,127.29,127.3,7130.0,127.43,127.47,127.29,127.3,7130.0
2024-04-09 11:15:00,127.34,127.57,127.34,127.5,7221.0,127.34,127.57,127.34,127.5,7221.0
2024-04-09 11:20:00,127.45,127.51,127.35,127.41,5719.0,127.45,127.51,127.35,127.41,5719.0
2024-04-09 11:25:00,127.4,127.56,127.36,127.48,5077.0,127.4,127.56,127.36,127.48,5077.0
2024-04-09 11:30:00,127.46,127.52,127.39,127.49,7417.0,127.46,127.52,127.39,127.49,7417.0
2024-04-09 11:35:00,127.49,127.59,127.43,127.54,8065.0,127.49,127.59,127.43,127.54,8065.0
2024-04-09 11:40:00,127.54,127.56,127.4,127.48,13124.0,127.54,127.56,127.4,127.48,13124.0
2024-04-09 11:45:00,127.49,127.51,127.31,127.32,3208.0,127.49,127.51,127.31,127.32,3208.0
2024-04-09 11:50:00,127.32,127.41,127.23,127.41,13174.0,127.32,127.41,127.23,127.41,13174.0
2024-04-09 11:55:00,127.41,127.44,127.29,127.32,4527.0,127.41,127.44,127.29,127.32,4527.0
2024-04-09 12:00:00,127.31,127.31,127.05,127.09,10240.0,127.31,127.31,127.05,127.09,10240.0
2024-04-09 12:05:00,127.06,127.06,126.68,126.74,13718.0,127.06,127.06,126.68,126.74,13718.0
2024-04-09 12:10:00,126.76,126.84,126.7,126.73,4000.0,126.76,126.84,126.7,126.73,4000.0
2024-04-09 12:15:00,126.72,126.76,126.58,126.72,13522.0,126.72,126.76,126.58,126.72,13522.0
2024-04-09 12:20:00,126.75,127.02,126.75,127.01,7481.0,126.75,127.02,126.75,127.01,7481.0
2024-04-09 12:25:00,127.0,127.12,126.99,127.04,3512.0,127.0,127.12,126.99,127.04,3512.0
2024-04-09 12:30:00,127.04,127.06,126.96,127.06,6123.0,127.04,127.06,126.96,127.06,6123.0
2024-04-09 12:35:00,127.07,127.07,126.88,126.98,4244.0,127.07,127.07,126.88,126.98,4244.0
2024-04-09 12:40:00,127.01,127.15,126.96,127.12,9044.0,127.01,127.15,126.96,127.12,9044.0
2024-04-09 12:45:00,127.11,127.19,127.0,127.09,12173.0,127.11,127.19,127.0,127.09,12173.0
2024-04-09 12:50:00,127.08,127.14,126.85,126.96,17185.0,127.08,127.14,126.85,126.96,17185.0
2024-04-09 12:55:00,126.99,127.0,126.87,126.92,8998.0,126.99,127.0,126.87,126.92,8998.0
2024-04-09 13:00:00,126.91,127.03,126.86,127.0,13416.0,126.91,127.03,126.86,127.0,13416.0
2024-04-09 13:05:00,127.0,127.18,126.95,127.16,11415.0,127.0,127.18,126.95,127.16,11415.0
2024-04-09 13:10:00,127.19,127.43,127.19,127.42,6187.0,127.19,127.43,127.19,127.42,6187.0
2024-04-09 13:15:00,127.48,127.75,127.41,127.62,19209.0,127.48,127.75,127.41,127.62,19209.0
2024-04-09 13:20:00,127.61,127.65,127.49,127.63,17226.0,127.61,127.65,127.49,127.63,17226.0
2024-04-09 13:25:00,127.66,127.78,127.65,127.72,6283.0,127.66,127.78,127.65,127.72,6283.0
2024-04-09 13:30:00,127.72,127.82,127.72,127.78,3773.0,127.72,127.82,127.72,127.78,3773.0
2024-04-09 13:35:00,127.81,127.96,127.78,127.95,5248.0,127.81,127.96,127.78,127.95,5248.0
2024-04-09 13:40:00,127.95,127.98,127.91,127.92,9497.0,127.95,127.98,127.91,127.92,9497.0
2024-04-09 13:45:00,127.92,128.14,127.88,127.88,73188.0,127.92,128.14,127.88,127.88,73188.0
2024-04-09 13:50:00,127.89,128.17,127.89,128.14,11362.0,127.89,128.17,127.89,128.14,11362.0
2024-04-09 13:55:00,128.2,128.21,128.03,128.03,16578.0,128.2,128.21,128.03,128.03,16578.0
2024-04-09 14:00:00,128.0,128.0,127.93,127.96,6126.0,128.0,128.0,127.93,127.96,6126.0
2024-04-09 14:05:00,128.0,128.01,127.89,127.92,6337.0,128.0,128.01,127.89,127.92,6337.0
2024-04-09 14:10:00,127.89,127.92,127.82,127.86,5826.0,127.89,127.92,127.82,127.86,5826.0
2024-04-09 14:15:00,127.84,127.95,127.83,127.9,6518.0,127.84,127.95,127.83,127.9,6518.0
2024-04-09 14:20:00,127.9,127.95,127.87,127.92,7480.0,127.9,127.95,127.87,127.92,7480.0
2024-04-09 14:25:00,127.91,128.0,127.89,127.9,8342.0,127.91,128.0,127.89,127.9,8342.0
2024-04-09 14:30:00,127.9,127.92,127.79,127.82,7003.0,127.9,127.92,127.79,127.82,7003.0
2024-04-09 14:35:00,127.83,127.89,127.68,127.68,5739.0,127.83,127.89,127.68,127.68,5739.0
2024-04-09 14:40:00,127.73,127.81,127.68,127.75,7437.0,127.73,127.81,127.68,127.75,7437.0
2024-04-09 14:45:00,127.74,127.87,127.68,127.72,13505.0,127.74,127.87,127.68,127.72,13505.0
2024-04-09 14:50:00,127.72,127.74,127.63,127.67,12978.0,127.72,127.74,127.63,127.67,12978.0
2024-04-09 14:55:00,127.67,127.71,127.66,127.69,11402.0,127.67,127.71,127.66,127.69,11402.0
2024-04-09 15:00:00,127.69,127.75,127.51,127.55,24217.0,127.69,127.75,127.51,127.55,24217.0
2024-04-09 15:05:00,127.54,127.54,127.35,127.4,16652.0,127.54,127.54,127.35,127.4,16652.0
2024-04-09 15:10:00,127.41,127.47,127.34,127.43,11824.0,127.41,127.47,127.34,127.43,11824.0
2024-04-09 15:15:00,127.44,127.52,127.41,127.45,9315.0,127.44,127.52,127.41,127.45,9315.0
2024-04-09 15:20:00,127.44,127.52,127.44,127.49,15219.0,127.44,127.52,127.44,127.49,15219.0
2024-04-09 15:25:00,127.51,127.68,127.45,127.68,23575.0,127.51,127.68,127.45,127.68,23575.0
2024-04-09 15:30:00,127.68,127.87,127.64,127.65,8927.0,127.68,127.87,127.64,127.65,8927.0
2024-04-09 15:35:00,127.66,127.75,127.6,127.71,13308.0,127.66,127.75,127.6,127.71,13308.0
2024-04-09 15:40:00,127.71,127.76,127.61,127.74,18008.0,127.71,127.76,127.61,127.74,18008.0
2024-04-09 15:45:00,127.72,127.73,127.39,127.44,20954.0,127.72,127.73,127.39,127.44,20954.0
2024-04-09 15:50:00,127.43,127.52,127.3,127.51,54832.0,127.43,127.52,127.3,127.51,54832.0
2024-04-09 15:55:00,127.4,127.54,127.31,127.35,160287.0,127.4,127.54,127.31,127.35,160287.0
2024-04-10 09:30:00,125.46,126.71,125.27,126.16,34756.0,125.46,126.71,125.27,126.16,34756.0
2024-04-10 09:35:00,125.96,126.11,125.3,125.38,14538.0,125.96,126.11,125.3,125.38,14538.0
2024-04-10 09:40:00,125.37,125.43,124.91,125.3,11649.0,125.37,125.43,124.91,125.3,11649.0
2024-04-10 09:45:00,125.35,125.49,125.09,125.36,15097.0,125.35,125.49,125.09,125.36,15097.0
2024-04-10 09:50:00,125.36,125.69,125.36,125.69,9038.0,125.36,125.69,125.36,125.69,9038.0
2024-04-10 09:55:00,125.65,126.15,125.55,126.15,13939.0,125.65,126.15,125.55,126.15,13939.0
2024-04-10 10:00:00,126.12,126.41,126.04,126.14,31616.0,126.12,126.41,126.04,126.14,31616.0
2024-04-10 10:05:00,126.14,126.65,126.11,126.54,18710.0,126.14,126.65,126.11,126.54,18710.0
2024-04-10 10:10:00,126.53,126.6,126.45,126.57,18268.0,126.53,126.6,126.45,126.57,18268.0
2024-04-10 10:15:00,126.55,126.72,126.39,126.72,29620.0,126.55,126.72,126.39,126.72,29620.0
2024-04-10 10:20:00,126.69,126.73,126.5,126.71,21100.0,126.69,126.73,126.5,126.71,21100.0
2024-04-10 10:25:00,126.72,126.99,126.71,126.99,40514.0,126.72,126.99,126.71,126.99,40514.0
2024-04-10 10:30:00,126.97,127.4,126.87,127.4,24855.0,126.97,127.4,126.87,127.4,24855.0
2024-04-10 10:35:00,127.41,127.59,127.2,127.22,48874.0,127.41,127.59,127.2,127.22,48874.0
2024-04-10 10:40:00,127.22,127.37,127.1,127.1,13007.0,127.22,127.37,127.1,127.1,13007.0
2024-04-10 10:45:00,127.13,127.29,127.1,127.28,10550.0,127.13,127.29,127.1,127.28,10550.0
2024-04-10 10:50:00,127.24,127.31,127.09,127.18,16325.0,127.24,127.31,127.09,127.18,16325.0
2024-04-10 10:55:00,127.21,127.49,127.16,127.46,9038.0,127.21,127.49,127.16,127.46,9038.0
2024-04-10 11:00:00,127.49,127.49,127.3,127.38,17198.0,127.49,127.49,127.3,127.38,17198.0
2024-04-10 11:05:00,127.38,127.56,127.33,127.56,11064.0,127.38,127.56,127.33,127.56,11064.0
2024-04-10 11:10:00,127.51,127.6,127.43,127.6,15941.0,127.51,127.6,127.43,127.6,15941.0
2024-04-10 11:15:00,127.58,127.67,127.46,127.55,19584.0,127.58,127.67,127.46,127.55,19584.0
2024-04-10 11:20:00,127.54,127.7,127.45,127.63,17188.0,127.54,127.7,127.45,127.63,17188.0
2024-04-10 11:25:00,127.65,127.9,127.57,127.88,18393.0,127.65,127.9,127.57,127.88,18393.0
2024-04-10 11:30:00,127.87,127.88,127.57,127.64,21875.0,127.87,127.88,127.57,127.64,21875.0
2024-04-10 11:35:00,127.64,127.74,127.6,127.65,11776.0,127.64,127.74,127.6,127.65,11776.0
2024-04-10 11:40:00,127.7,127.7,127.48,127.64,21552.0,127.7,127.7,127.48,127.64,21552.0
2024-04-10 11:45:00,127.66,127.75,127.59,127.6,9130.0,127.66,127.75,127.59,127.6,9130.0
2024-04-10 11:50:00,127.62,127.84,127.6,127.78,11154.0,127.62,127.84,127.6,127.78,11154.0
2024-04-10 11:55:00,127.74,127.75,127.63,127.65,25176.0,127.74,127.75,127.63,127.65,25176.0
2024-04-10 12:00:00,127.65,127.65,127.29,127.54,24055.0,127.65,127.65,127.29,127.54,24055.0
2024-04-10 12:05:00,127.55,127.8,127.54,127.75,20200.0,127.55,127.8,127.54,127.75,20200.0
2024-04-10 12:10:00,127.75,127.79,127.62,127.64,6543.0,127.75,127.79,127.62,127.64,6543.0
2024-04-10 12:15:00,127.64,127.82,127.64,127.67,15438.0,127.64,127.82,127.64,127.67,15438.0
2024-04-10 12:20:00,127.65,127.77,127.64,127.74,24724.0,127.65,127.77,127.64,127.74,24724.0
2024-04-10 12:25:00,127.76,127.98,127.75,127.88,6793.0,127.76,127.98,127.75,127.88,6793.0
2024-04-10 12:30:00,127.88,127.91,127.83,127.86,5132.0,127.88,127.91,127.83,127.86,5132.0
2024-04-10 12:35:00,127.86,127.94,127.82,127.87,6106.0,127.86,127.94,127.82,127.87,6106.0
2024-04-10 12:40:00,127.84,127.97,127.83,127.95,5614.0,127.84,127.97,127.83,127.95,5614.0
2024-04-10 12:45:00,127.95,127.95,127.83,127.95,43543.0,127.95,127.95,127.83,127.95,43543.0
2024-04-10 12:50:00,128.0,128.24,127.98,128.19,6251.0,128.0,128.24,127.98,128.19,6251.0
2024-04-10 12:55:00,128.23,128.35,128.2,128.25,6610.0,128.23,128.35,128.2,128.25,6610.0
2024-04-10 13:00:00,128.28,128.29,127.91,127.91,12784.0,128.28,128.29,127.91,127.91,12784.0
2024-04-10 13:05:00,127.91,128.12,127.83,128.02,15693.0,127.91,128.12,127.83,128.02,15693.0
2024-04-10 13:10:00,128.02,128.22,127.99,128.22,9808.0,128.02,128.22,127.99,128.22,9808.0
2024-04-10 13:15:00,128.22,128.26,128.08,128.25,9656.0,128.22,128.26,128.08,128.25,9656.0
2024-04-10 13:20:00,128.27,128.61,128.23,128.58,7388.0,128.27,128.61,128.23,128.58,7388.0
2024-04-10 13:25:00,128.6,128.65,128.41,128.59,20213.0,128.6,128.65,128.41,128.59,20213.0
2024-04-10 13:30:00,128.55,128.61,128.27,128.35,26453.0,128.55,128.61,128.27,128.35,26453.0
2024-04-10 13:35:00,128.44,128.46,128.17,128.2,8148.0,128.44,128.46,128.17,128.2,8148.0
2024-04-10 13:40:00,128.16,128.31,128.11,128.14,9710.0,128.16,128.31,128.11,128.14,9710.0
2024-04-10 13:45:00,128.12,128.25,128.0,128.25,9418.0,128.12,128.25,128.0,128.25,9418.0
2024-04-10 13:50:00,128.25,128.44,128.17,128.44,9431.0,128.25,128.44,128.17,128.44,9431.0
2024-04-10 13:55:00,128.41,128.73,128.35,128.65,12130.0,128.41,128.73,128.35,128.65,12130.0
2024-04-10 14:00:00,128.68,128.91,128.56,128.86,9642.0,128.68,128.91,128.56,128.86,9642.0
2024-04-10 14:05:00,128.9,128.9,128.73,128.76,8300.0,128.9,128.9,128.73,128.76,8300.0
2024-04-10 14:10:00,128.79,128.82,128.65,128.66,8816.0,128.79,128.82,128.65,128.66,8816.0
2024-04-10 14:15:00,128.65,128.81,128.62,128.78,14830.0,128.65,128.81,128.62,128.78,14830.0
2024-04-10 14:20:00,128.82,128.93,128.6,128.68,13798.0,128.82,128.93,128.6,128.68,13798.0
2024-04-10 14:25:00,128.68,128.85,128.58,128.82,12423.0,128.68,128.85,128.58,128.82,12423.0
2024-04-10 14:30:00,128.82,129.06,128.82,129.0,19472.0,128.82,129.06,128.82,129.0,19472.0
2024-04-10 14:35:00,129.01,129.09,128.96,129.09,8881.0,129.01,129.09,128.96,129.09,8881.0
2024-04-10 14:40:00,129.12,129.12,128.98,129.03,7535.0,129.12,129.12,128.98,129.03,7535.0
2024-04-10 14:45:00,129.04,129.19,129.04,129.19,7826.0,129.04,129.19,129.04,129.19,7826.0
2024-04-10 14:50:00,129.14,129.15,128.84,128.9,11259.0,129.14,129.15,128.84,128.9,11259.0
2024-04-10 14:55:00,128.9,128.9,128.62,128.68,8898.0,128.9,128.9,128.62,128.68,8898.0
2024-04-10 15:00:00,128.68,128.7,128.46,128.46,11677.0,128.68,128.7,128.46,128.46,11677.0
2024-04-10 15:05:00,128.49,129.0,128.48,129.0,16468.0,128.49,129.0,128.48,129.0,16468.0
2024-04-10 15:10:00,128.99,129.07,128.82,129.02,22228.0,128.99,129.07,128.82,129.02,22228.0
2024-04-10 15:15:00,129.04,129.1,128.99,129.07,13312.0,129.04,129.1,128.99,129.07,13312.0
2024-04-10 15:20:00,129.07,129.2,128.97,129.2,16010.0,129.07,129.2,128.97,129.2,16010.0
2024-04-10 15:25:00,129.17,129.26,129.04,129.05,35338.0,129.17,129.26,129.04,129.05,35338.0
2024-04-10 15:30:00,129.03,129.06,128.82,128.94,17072.0,129.03,129.06,128.82,128.94,17072.0
2024-04-10 15:35:00,128.97,128.97,128.9,128.9,13016.0,128.97,128.97,128.9,128.9,13016.0
2024-04-10 15:40:00,128.89,129.21,128.87,129.19,19874.0,128.89,129.21,128.87,129.19,19874.0
2024-04-10 15:45:00,129.19,129.25,129.02,129.03,31260.0,129.19,129.25,129.02,129.03,31260.0
2024-04-10 15:50:00,129.05,129.24,128.98,129.17,37152.0,129.05,129.24,128.98,129.17,37152.0
2024-04-10 15:55:00,129.16,129.16,128.68,128.72,113718.0,129.16,129.16,128.68,128.72,113718.0
2024-04-11 09:30:00,130.0,131.0,129.63,129.86,42203.0,130.0,131.0,129.63,129.86,42203.0
2024-04-11 09:35:00,130.11,130.11,128.71,129.3,18209.0,130.11,130.11,128.71,129.3,18209.0
2024-04-11 09:40:00,129.3,129.87,129.3,129.64,17628.0,129.3,129.87,129.3,129.64,17628.0
2024-04-11 09:45:00,129.7,129.91,129.51,129.65,11624.0,129.7,129.91,129.51,129.65,11624.0
2024-04-11 09:50:00,129.64,130.0,129.6,129.85,35805.0,129.64,130.0,129.6,129.85,35805.0
2024-04-11 09:55:00,129.83,129.93,129.46,129.48,10280.0,129.83,129.93,129.46,129.48,10280.0
2024-04-11 10:00:00,129.4,129.43,128.96,129.13,13990.0,129.4,129.43,128.96,129.13,13990.0
2024-04-11 10:05:00,129.17,129.4,129.0,129.07,11701.0,129.17,129.4,129.0,129.07,11701.0
2024-04-11 10:10:00,129.1,129.31,128.91,129.28,14366.0,129.1,129.31,128.91,129.28,14366.0
2024-04-11 10:15:00,129.25,129.29,129.1,129.16,11810.0,129.25,129.29,129.1,129.16,11810.0
2024-04-11 10:20:00,129.15,129.64,129.11,129.64,21366.0,129.15,129.64,129.11,129.64,21366.0
2024-04-11 10:25:00,129.59,129.8,129.57,129.59,23297.0,129.59,129.8,129.57,129.59,23297.0
2024-04-11 10:30:00,129.59,129.66,129.41,129.51,13873.0,129.59,129.66,129.41,129.51,13873.0
2024-04-11 10:35:00,129.56,129.57,129.05,129.14,11046.0,129.56,129.57,129.05,129.14,11046.0
2024-04-11 10:40:00,129.09,129.42,129.09,129.34,10020.0,129.09,129.42,129.09,129.34,10020.0
2024-04-11 10:45:00,129.32,129.37,129.23,129.3,5913.0,129.32,129.37,129.23,129.3,5913.0
2024-04-11 10:50:00,129.29,129.4,128.97,128.97,8045.0,129.29,129.4,128.97,128.97,8045.0
2024-04-11 10:55:00,129.05,129.09,128.88,128.88,5006.0,129.05,129.09,128.88,128.88,5006.0
2024-04-11 11:00:00,128.86,129.0,128.72,129.0,7018.0,128.86,129.0,128.72,129.0,7018.0
2024-04-11 11:05:00,128.99,129.04,128.78,128.99,11432.0,128.99,129.04,128.78,128.99,11432.0
2024-04-11 11:10:00,129.01,129.22,129.01,129.15,2678.0,129.01,129.22,129.01,129.15,2678.0
2024-04-11 11:15:00,129.21,129.53,129.2,129.53,5339.0,129.21,129.53,129.2,129.53,5339.0
2024-04-11 11:20:00,129.5,129.64,129.4,129.57,6527.0,129.5,129.64,129.4,129.57,6527.0
2024-04-11 11:25:00,129.54,129.58,129.45,129.46,12236.0,129.54,129.58,129.45,129.46,12236.0
2024-04-11 11:30:00,129.46,129.56,129.38,129.56,6552.0,129.46,129.56,129.38,129.56,6552.0
2024-04-11 11:35:00,129.6,129.75,129.58,129.75,4141.0,129.6,129.75,129.58,129.75,4141.0
2024-04-11 11:40:00,129.76,129.84,129.67,129.73,7599.0,129.76,129.84,129.67,129.73,7599.0
2024-04-11 11:45:00,129.71,129.85,129.71,129.82,4447.0,129.71,129.85,129.71,129.82,4447.0
2024-04-11 11:50:00,129.82,129.86,129.79,129.82,4052.0,129.82,129.86,129.79,129.82,4052.0
2024-04-11 11:55:00,129.83,129.99,129.81,129.93,5232.0,129.83,129.99,129.81,129.93,5232.0
2024-04-11 12:00:00,129.92,129.98,129.9,129.95,2502.0,129.92,129.98,129.9,129.95,2502.0
2024-04-11 12:05:00,129.96,130.03,129.96,129.99,5214.0,129.96,130.03,129.96,129.99,5214.0
2024-04-11 12:10:00,130.0,130.12,129.99,130.08,10329.0,130.0,130.12,129.99,130.08,10329.0
2024-04-11 12:15:00,130.1,130.16,130.03,130.15,4068.0,130.1,130.16,130.03,130.15,4068.0
2024-04-11 12:20:00,130.15,130.23,130.12,130.16,4494.0,130.15,130.23,130.12,130.16,4494.0
2024-04-11 12:25:00,130.17,130.18,130.01,130.03,5139.0,130.17,130.18,130.01,130.03,5139.0
2024-04-11 12:30:00,130.0,130.11,129.98,130.07,4502.0,130.0,130.11,129.98,130.07,4502.0
2024-04-11 12:35:00,130.05,130.07,129.97,129.99,3212.0,130.05,130.07,129.97,129.99,3212.0
2024-04-11 12:40:00,130.02,130.17,130.02,130.08,5760.0,130.02,130.17,130.02,130.08,5760.0
2024-04-11 12:45:00,130.11,130.26,130.1,130.26,5701.0,130.11,130.26,130.1,130.26,5701.0
2024-04-11 12:50:00,130.3,130.35,130.23,130.27,4705.0,130.3,130.35,130.23,130.27,4705.0
2024-04-11 12:55:00,130.3,130.36,130.27,130.35,6594.0,130.3,130.36,130.27,130.35,6594.0
2024-04-11 13:00:00,130.39,130.5,130.19,130.43,11360.0,130.39,130.5,130.19,130.43,11360.0
2024-04-11 13:05:00,130.41,130.7,130.33,130.7,9066.0,130.41,130.7,130.33,130.7,9066.0
2024-04-11 13:10:00,130.73,130.78,130.66,130.72,6183.0,130.73,130.78,130.66,130.72,6183.0
2024-04-11 13:15:00,130.76,130.92,130.73,130.92,3753.0,130.76,130.92,130.73,130.92,3753.0
2024-04-11 13:20:00,130.96,131.05,130.88,130.89,12859.0,130.96,131.05,130.88,130.89,12859.0
2024-04-11 13:25:00,130.91,130.95,130.84,130.86,6262.0,130.91,130.95,130.84,130.86,6262.0
2024-04-11 13:30:00,130.88,130.91,130.75,130.75,7360.0,130.88,130.91,130.75,130.75,7360.0
2024-04-11 13:35:00,130.71,130.81,130.68,130.73,8495.0,130.71,130.81,130.68,130.73,8495.0
2024-04-11 13:40:00,130.72,130.91,130.7,130.89,9503.0,130.72,130.91,130.7,130.89,9503.0
2024-04-11 13:45:00,130.85,130.92,130.75,130.9,6418.0,130.85,130.92,130.75,130.9,6418.0
2024-04-11 13:50:00,130.88,130.95,130.86,130.93,5330.0,130.88,130.95,130.86,130.93,5330.0
2024-04-11 13:55:00,130.94,130.99,130.87,130.89,9940.0,130.94,130.99,130.87,130.89,9940.0
2024-04-11 14:00:00,130.9,130.93,130.82,130.83,6813.0,130.9,130.93,130.82,130.83,6813.0
2024-04-11 14:05:00,130.84,131.2,130.84,131.04,9556.0,130.84,131.2,130.84,131.04,9556.0
2024-04-11 14:10:00,131.06,131.08,130.94,130.95,9047.0,131.06,131.08,130.94,130.95,9047.0
2024-04-11 14:15:00,130.94,131.08,130.93,131.08,8660.0,130.94,131.08,130.93,131.08,8660.0
2024-04-11 14:20:00,131.07,131.25,131.03,131.25,11287.0,131.07,131.25,131.03,131.25,11287.0
2024-04-11 14:25:00,131.28,131.39,131.26,131.26,12203.0,131.28,131.39,131.26,131.26,12203.0
2024-04-11 14:30:00,131.26,131.36,131.21,131.36,12890.0,131.26,131.36,131.21,131.36,12890.0
2024-04-11 14:35:00,131.35,131.42,131.22,131.22,11085.0,131.35,131.42,131.22,131.22,11085.0
2024-04-11 14:40:00,131.22,131.29,131.19,131.28,8195.0,131.22,131.29,131.19,131.28,8195.0
2024-04-11 14:45:00,131.31,131.33,131.02,131.06,17707.0,131.31,131.33,131.02,131.06,17707.0
2024-04-11 14:50:00,131.06,131.06,130.89,130.92,9577.0,131.06,131.06,130.89,130.92,9577.0
2024-04-11 14:55:00,130.9,130.91,130.82,130.86,7468.0,130.9,130.91,130.82,130.86,7468.0
2024-04-11 15:00:00,130.87,130.94,130.87,130.91,6692.0,130.87,130.94,130.87,130.91,6692.0
2024-04-11 15:05:00,130.91,131.11,130.89,131.11,14513.0,130.91,131.11,130.89,131.11,14513.0
2024-04-11 15:10:00,131.11,131.12,131.0,131.09,10602.0,131.11,131.12,131.0,131.09,10602.0
2024-04-11 15:15:00,131.08,131.11,130.89,130.89,13364.0,131.08,131.11,130.89,130.89,13364.0
2024-04-11 15:20:00,130.88,130.9,130.78,130.79,14630.0,130.88,130.9,130.78,130.79,14630.0
2024-04-11 15:25:00,130.75,130.87,130.73,130.87,9127.0,130.75,130.87,130.73,130.87,9127.0
2024-04-11 15:30:00,130.84,130.88,130.72,130.78,19675.0,130.84,130.88,130.72,130.78,19675.0
2024-04-11 15:35:00,130.81,130.87,130.76,130.87,13580.0,130.81,130.87,130.76,130.87,13580.0
2024-04-11 15:40:00,130.87,131.04,130.87,130.93,15230.0,130.87,131.04,130.87,130.93,15230.0
2024-04-11 15:45:00,130.92,130.99,130.72,130.74,36193.0,130.92,130.99,130.72,130.74,36193.0
2024-04-11 15:50:00,130.72,130.79,130.54,130.54,54542.0,130.72,130.79,130.54,130.54,54542.0
2024-04-11 15:55:00,130.55,130.55,130.21,130.21,146126.0,130.55,130.55,130.21,130.21,146126.0
2024-04-12 09:30:00,129.15,129.44,129.14,129.22,34911.0,129.15,129.44,129.14,129.22,34911.0
2024-04-12 09:35:00,129.15,129.63,128.87,129.46,24689.0,129.15,129.63,128.87,129.46,24689.0
2024-04-12 09:40:00,129.53,129.55,129.34,129.45,9879.0,129.53,129.55,129.34,129.45,9879.0
2024-04-12 09:45:00,129.44,129.47,129.15,129.15,6597.0,129.44,129.47,129.15,129.15,6597.0
2024-04-12 09:50:00,129.22,129.27,129.03,129.07,12303.0,129.22,129.27,129.03,129.07,12303.0
2024-04-12 09:55:00,129.09,129.32,129.08,129.32,5073.0,129.09,129.32,129.08,129.32,5073.0
2024-04-12 10:00:00,129.32,129.32,128.96,129.01,6799.0,129.32,129.32,128.96,129.01,6799.0
2024-04-12 10:05:00,129.02,129.06,128.78,128.78,19974.0,129.02,129.06,128.78,128.78,19974.0
2024-04-12 10:10:00,128.8,128.96,128.77,128.91,12093.0,128.8,128.96,128.77,128.91,12093.0
2024-04-12 10:15:00,128.86,128.88,128.47,128.53,24832.0,128.86,128.88,128.47,128.53,24832.0
2024-04-12 10:20:00,128.55,128.56,128.3,128.35,15207.0,128.55,128.56,128.3,128.35,15207.0
2024-04-12 10:25:00,128.38,128.41,128.2,128.22,11555.0,128.38,128.41,128.2,128.22,11555.0
2024-04-12 10:30:00,128.19,128.22,127.87,127.9,18868.0,128.19,128.22,127.87,127.9,18868.0
2024-04-12 10:35:00,127.88,127.92,127.61,127.63,9011.0,127.88,127.92,127.61,127.63,9011.0
2024-04-12 10:40:00,127.47,127.53,127.12,127.32,25903.0,127.47,127.53,127.12,127.32,25903.0
2024-04-12 10:45:00,127.33,127.42,127.09,127.12,12610.0,127.33,127.42,127.09,127.12,12610.0
2024-04-12 10:50:00,127.16,127.32,127.13,127.32,11915.0,127.16,127.32,127.13,127.32,11915.0
2024-04-12 10:55:00,127.34,127.62,127.33,127.52,11185.0,127.34,127.62,127.33,127.52,11185.0
2024-04-12 11:00:00,127.52,127.88,127.52,127.88,11208.0,127.52,127.88,127.52,127.88,11208.0
2024-04-12 11:05:00,127.9,128.03,127.9,127.92,13246.0,127.9,128.03,127.9,127.92,13246.0
2024-04-12 11:10:00,127.97,127.97,127.74,127.75,16302.0,127.97,127.97,127.74,127.75,16302.0
2024-04-12 11:15:00,127.75,127.92,127.71,127.87,9882.0,127.75,127.92,127.71,127.87,9882.0
2024-04-12 11:20:00,127.88,127.94,127.83,127.84,6697.0,127.88,127.94,127.83,127.84,6697.0
2024-04-12 11:25:00,127.82,128.03,127.79,128.03,20197.0,127.82,128.03,127.79,128.03,20197.0
2024-04-12 11:30:00,128.03,128.1,127.76,127.94,32109.0,128.03,128.1,127.76,127.94,32109.0
2024-04-12 11:35:00,127.89,127.89,127.63,127.64,9668.0,127.89,127.89,127.63,127.64,9668.0
2024-04-12 11:40:00,127.68,127.8,127.65,127.8,6602.0,127.68,127.8,127.65,127.8,6602.0
2024-04-12 11:45:00,127.82,128.02,127.77,128.02,9953.0,127.82,128.02,127.77,128.02,9953.0
2024-04-12 11:50:00,128.02,128.04,127.83,127.86,8710.0,128.02,128.04,127.83,127.86,8710.0
2024-04-12 11:55:00,127.86,127.97,127.82,127.95,8950.0,127.86,127.97,127.82,127.95,8950.0
2024-04-12 12:00:00,127.95,127.95,127.82,127.93,6197.0,127.95,127.95,127.82,127.93,6197.0
2024-04-12 12:05:00,127.94,127.97,127.85,127.86,5507.0,127.94,127.97,127.85,127.86,5507.0
2024-04-12 12:10:00,127.87,128.06,127.85,127.99,7680.0,127.87,128.06,127.85,127.99,7680.0
2024-04-12 12:15:00,127.98,127.98,127.73,127.73,9673.0,127.98,127.98,127.73,127.73,9673.0
2024-04-12 12:20:00,127.71,127.82,127.62,127.65,11282.0,127.71,127.82,127.62,127.65,11282.0
2024-04-12 12:25:00,127.67,127.67,127.45,127.49,5411.0,127.67,127.67,127.45,127.49,5411.0
2024-04-12 12:30:00,127.5,127.54,127.37,127.44,5760.0,127.5,127.54,127.37,127.44,5760.0
2024-04-12 12:35:00,127.45,127.45,127.17,127.21,7928.0,127.45,127.45,127.17,127.21,7928.0
2024-04-12 12:40:00,127.22,127.24,127.1,127.17,8374.0,127.22,127.24,127.1,127.17,8374.0
2024-04-12 12:45:00,127.17,127.19,127.07,127.16,7053.0,127.17,127.19,127.07,127.16,7053.0
2024-04-12 12:50:00,127.16,127.22,127.06,127.08,7213.0,127.16,127.22,127.06,127.08,7213.0
2024-04-12 12:55:00,127.06,127.11,127.03,127.06,10076.0,127.06,127.11,127.03,127.06,10076.0
2024-04-12 13:00:00,127.08,127.1,126.84,126.87,17506.0,127.08,127.1,126.84,126.87,17506.0
2024-04-12 13:05:00,126.89,127.07,126.89,127.03,13831.0,126.89,127.07,126.89,127.03,13831.0
2024-04-12 13:10:00,127.03,127.23,127.03,127.23,4354.0,127.03,127.23,127.03,127.23,4354.0
2024-04-12 13:15:00,127.23,127.37,127.12,127.14,7642.0,127.23,127.37,127.12,127.14,7642.0
2024-04-12 13:20:00,127.14,127.16,126.9,126.9,6785.0,127.14,127.16,126.9,126.9,6785.0
2024-04-12 13:25:00,126.91,126.92,126.79,126.84,13427.0,126.91,126.92,126.79,126.84,13427.0
2024-04-12 13:30:00,126.82,126.93,126.75,126.92,12362.0,126.82,126.93,126.75,126.92,12362.0
2024-04-12 13:35:00,126.93,127.04,126.91,127.01,5728.0,126.93,127.04,126.91,127.01,5728.0
2024-04-12 13:40:00,127.02,127.09,126.83,126.86,16923.0,127.02,127.09,126.83,126.86,16923.0
2024-04-12 13:45:00,126.87,126.88,126.71,126.78,41732.0,126.87,126.88,126.71,126.78,41732.0
2024-04-12 13:50:00,126.75,126.76,126.37,126.38,12514.0,126.75,126.76,126.37,126.38,12514.0
2024-04-12 13:55:00,126.36,126.43,126.32,126.34,8854.0,126.36,126.43,126.32,126.34,8854.0
2024-04-12 14:00:00,126.3,126.3,126.12,126.15,11348.0,126.3,126.3,126.12,126.15,11348.0
2024-04-12 14:05:00,126.17,126.85,126.15,126.71,19123.0,126.17,126.85,126.15,126.71,19123.0
2024-04-12 14:10:00,126.7,126.86,126.64,126.71,18023.0,126.7,126.86,126.64,126.71,18023.0
2024-04-12 14:15:00,126.7,127.05,126.69,126.75,24242.0,126.7,127.05,126.69,126.75,24242.0
2024-04-12 14:20:00,126.8,126.81,126.56,126.56,11016.0,126.8,126.81,126.56,126.56,11016.0
2024-04-12 14:25:00,126.53,126.6,126.52,126.53,8191.0,126.53,126.6,126.52,126.53,8191.0
2024-04-12 14:30:00,126.54,126.54,126.32,126.32,7225.0,126.54,126.54,126.32,126.32,7225.0
2024-04-12 14:35:00,126.36,126.36,125.99,126.1,13061.0,126.36,126.36,125.99,126.1,13061.0
2024-04-12 14:40:00,126.07,126.18,125.96,126.11,12522.0,126.07,126.18,125.96,126.11,12522.0
2024-04-12 14:45:00,126.15,126.27,126.11,126.21,6824.0,126.15,126.27,126.11,126.21,6824.0
2024-04-12 14:50:00,126.23,126.47,126.22,126.39,9043.0,126.23,126.47,126.22,126.39,9043.0
2024-04-12 14:55:00,126.41,126.44,126.36,126.39,13219.0,126.41,126.44,126.36,126.39,13219.0
2024-04-12 15:00:00,126.37,126.45,126.27,126.41,26164.0,126.37,126.45,126.27,126.41,26164.0
2024-04-12 15:05:00,126.39,126.41,125.92,125.95,35994.0,126.39,126.41,125.92,125.95,35994.0
2024-04-12 15:10:00,125.95,126.06,125.86,125.93,20443.0,125.95,126.06,125.86,125.93,20443.0
2024-04-12 15:15:00,125.95,125.99,125.84,125.92,12420.0,125.95,125.99,125.84,125.92,12420.0
2024-04-12 15:20:00,125.92,126.05,125.88,125.96,14854.0,125.92,126.05,125.88,125.96,14854.0
2024-04-12 15:25:00,125.98,126.01,125.83,125.83,15659.0,125.98,126.01,125.83,125.83,15659.0
2024-04-12 15:30:00,125.85,125.87,125.68,125.68,28742.0,125.85,125.87,125.68,125.68,28742.0
2024-04-12 15:35:00,125.66,125.66,125.3,125.35,30808.0,125.66,125.66,125.3,125.35,30808.0
2024-04-12 15:40:00,125.36,125.69,125.35,125.63,48746.0,125.36,125.69,125.35,125.63,48746.0
2024-04-12 15:45:00,125.63,125.72,125.35,125.4,35798.0,125.63,125.72,125.35,125.4,35798.0
2024-04-12 15:50:00,125.42,125.55,125.13,125.18,93893.0,125.42,125.55,125.13,125.18,93893.0
2024-04-12 15:55:00,125.17,125.23,124.98,125.21,162256.0,125.17,125.23,124.98,125.21,162256.0
2024-04-15 09:30:00,127.19,127.86,127.04,127.6,43240.0,127.19,127.86,127.04,127.6,43240.0
2024-04-15 09:35:00,127.82,127.82,127.06,127.13,36214.0,127.82,127.82,127.06,127.13,36214.0
2024-04-15 09:40:00,127.2,128.0,127.2,127.63,21126.0,127.2,128.0,127.2,127.63,21126.0
2024-04-15 09:45:00,127.59,127.65,127.03,127.24,13160.0,127.59,127.65,127.03,127.24,13160.0
2024-04-15 09:50:00,127.21,127.45,127.11,127.37,9832.0,127.21,127.45,127.11,127.37,9832.0
2024-04-15 09:55:00,127.44,127.44,127.0,127.1,15353.0,127.44,127.44,127.0,127.1,15353.0
2024-04-15 10:00:00,127.18,127.18,126.64,126.87,10234.0,127.18,127.18,126.64,126.87,10234.0
2024-04-15 10:05:00,126.79,126.82,126.42,126.42,18032.0,126.79,126.82,126.42,126.42,18032.0
2024-04-15 10:10:00,126.48,126.6,126.2,126.6,9635.0,126.48,126.6,126.2,126.6,9635.0
2024-04-15 10:15:00,126.67,126.83,126.63,126.66,10353.0,126.67,126.83,126.63,126.66,10353.0
2024-04-15 10:20:00,126.69,126.73,126.43,126.49,2788.0,126.69,126.73,126.43,126.49,2788.0
2024-04-15 10:25:00,126.45,126.46,126.16,126.16,7187.0,126.45,126.46,126.16,126.16,7187.0
2024-04-15 10:30:00,126.16,126.45,126.1,126.4,9285.0,126.16,126.45,126.1,126.4,9285.0
2024-04-15 10:35:00,126.39,126.55,126.36,126.38,12695.0,126.39,126.55,126.36,126.38,12695.0
2024-04-15 10:40:00,126.38,126.46,126.33,126.39,12546.0,126.38,126.46,126.33,126.39,12546.0
2024-04-15 10:45:00,126.38,126.52,126.23,126.52,11634.0,126.38,126.52,126.23,126.52,11634.0
2024-04-15 10:50:00,126.5,126.5,126.27,126.34,10103.0,126.5,126.5,126.27,126.34,10103.0
2024-04-15 10:55:00,126.38,126.48,126.29,126.4,10843.0,126.38,126.48,126.29,126.4,10843.0
2024-04-15 11:00:00,126.44,126.5,126.38,126.39,18573.0,126.44,126.5,126.38,126.39,18573.0
2024-04-15 11:05:00,126.36,126.4,126.19,126.23,11377.0,126.36,126.4,126.19,126.23,11377.0
2024-04-15 11:10:00,126.22,126.58,126.16,126.51,50107.0,126.22,126.58,126.16,126.51,50107.0
2024-04-15 11:15:00,126.47,126.51,126.33,126.5,14617.0,126.47,126.51,126.33,126.5,14617.0
2024-04-15 11:20:00,126.47,126.64,126.41,126.63,7367.0,126.47,126.64,126.41,126.63,7367.0
2024-04-15 11:25:00,126.63,126.74,126.58,126.69,12533.0,126.63,126.74,126.58,126.69,12533.0
2024-04-15 11:30:00,126.67,126.96,126.64,126.96,39596.0,126.67,126.96,126.64,126.96,39596.0
2024-04-15 11:35:00,126.96,126.96,126.8,126.91,11600.0,126.96,126.96,126.8,126.91,11600.0
2024-04-15 11:40:00,126.93,127.05,126.84,126.86,14612.0,126.93,127.05,126.84,126.86,14612.0
2024-04-15 11:45:00,126.86,126.91,126.73,126.73,12223.0,126.86,126.91,126.73,126.73,12223.0
2024-04-15 11:50:00,126.75,127.15,126.75,127.15,11717.0,126.75,127.15,126.75,127.15,11717.0
2024-04-15 11:55:00,127.16,127.17,126.95,127.17,9455.0,127.16,127.17,126.95,127.17,9455.0
2024-04-15 12:00:00,127.17,127.4,127.13,127.34,10434.0,127.17,127.4,127.13,127.34,10434.0
2024-04-15 12:05:00,127.28,127.37,127.21,127.36,15441.0,127.28,127.37,127.21,127.36,15441.0
2024-04-15 12:10:00,127.36,127.37,127.26,127.31,5382.0,127.36,127.37,127.26,127.31,5382.0
2024-04-15 12:15:00,127.32,127.33,127.07,127.07,6552.0,127.32,127.33,127.07,127.07,6552.0
2024-04-15 12:20:00,127.07,127.07,126.72,126.79,14183.0,127.07,127.07,126.72,126.79,14183.0
2024-04-15 12:25:00,126.76,126.78,126.67,126.75,13269.0,126.76,126.78,126.67,126.75,13269.0
2024-04-15 12:30:00,126.74,126.8,126.6,126.73,15351.0,126.74,126.8,126.6,126.73,15351.0
2024-04-15 12:35:00,126.73,126.76,126.61,126.68,5378.0,126.73,126.76,126.61,126.68,5378.0
2024-04-15 12:40:00,126.68,126.74,126.49,126.56,9480.0,126.68,126.74,126.49,126.56,9480.0
2024-04-15 12:45:00,126.54,126.56,126.41,126.5,7736.0,126.54,126.56,126.41,126.5,7736.0
2024-04-15 12:50:00,126.48,126.48,126.34,126.47,9459.0,126.48,126.48,126.34,126.47,9459.0
2024-04-15 12:55:00,126.45,126.48,126.19,126.25,19567.0,126.45,126.48,126.19,126.25,19567.0
2024-04-15 13:00:00,126.17,126.18,126.05,126.17,6229.0,126.17,126.18,126.05,126.17,6229.0
2024-04-15 13:05:00,126.16,126.29,126.16,126.26,2922.0,126.16,126.29,126.16,126.26,2922.0
2024-04-15 13:10:00,126.2,126.2,126.07,126.08,5156.0,126.2,126.2,126.07,126.08,5156.0
2024-04-15 13:15:00,126.05,126.08,125.8,125.8,7554.0,126.05,126.08,125.8,125.8,7554.0
2024-04-15 13:20:00,125.75,125.75,125.51,125.68,6824.0,125.75,125.75,125.51,125.68,6824.0
2024-04-15 13:25:00,125.68,125.69,125.5,125.52,7037.0,125.68,125.69,125.5,125.52,7037.0
2024-04-15 13:30:00,125.46,125.63,125.32,125.61,3780.0,125.46,125.63,125.32,125.61,3780.0
2024-04-15 13:35:00,125.61,125.93,125.61,125.79,8656.0,125.61,125.93,125.61,125.79,8656.0
2024-04-15 13:40:00,125.79,125.97,125.71,125.89,7671.0,125.79,125.97,125.71,125.89,7671.0
2024-04-15 13:45:00,125.9,126.04,125.85,125.85,7779.0,125.9,126.04,125.85,125.85,7779.0
2024-04-15 13:50:00,125.88,125.88,125.7,125.85,8480.0,125.88,125.88,125.7,125.85,8480.0
2024-04-15 13:55:00,125.83,125.91,125.73,125.87,9188.0,125.83,125.91,125.73,125.87,9188.0
2024-04-15 14:00:00,125.89,125.89,125.61,125.77,7809.0,125.89,125.89,125.61,125.77,7809.0
2024-04-15 14:05:00,125.8,125.81,125.61,125.63,6870.0,125.8,125.81,125.61,125.63,6870.0
2024-04-15 14:10:00,125.65,125.68,125.59,125.64,11021.0,125.65,125.68,125.59,125.64,11021.0
2024-04-15 14:15:00,125.66,125.74,125.64,125.68,10460.0,125.66,125.74,125.64,125.68,10460.0
2024-04-15 14:20:00,125.69,125.72,125.38,125.39,9308.0,125.69,125.72,125.38,125.39,9308.0
2024-04-15 14:25:00,125.37,125.6,125.37,125.58,8540.0,125.37,125.6,125.37,125.58,8540.0
2024-04-15 14:30:00,125.56,125.85,125.51,125.85,9860.0,125.56,125.85,125.51,125.85,9860.0
2024-04-15 14:35:00,125.87,125.91,125.73,125.73,5861.0,125.87,125.91,125.73,125.73,5861.0
2024-04-15 14:40:00,125.76,125.82,125.61,125.63,6504.0,125.76,125.82,125.61,125.63,6504.0
2024-04-15 14:45:00,125.64,125.64,125.45,125.46,6828.0,125.64,125.64,125.45,125.46,6828.0
2024-04-15 14:50:00,125.47,125.53,125.39,125.42,8168.0,125.47,125.53,125.39,125.42,8168.0
2024-04-15 14:55:00,125.42,125.63,125.38,125.52,12076.0,125.42,125.63,125.38,125.52,12076.0
2024-04-15 15:00:00,125.48,125.55,125.44,125.48,8422.0,125.48,125.55,125.44,125.48,8422.0
2024-04-15 15:05:00,125.43,125.68,125.43,125.66,10182.0,125.43,125.68,125.43,125.66,10182.0
2024-04-15 15:10:00,125.69,125.69,125.54,125.56,8027.0,125.69,125.69,125.54,125.56,8027.0
2024-04-15 15:15:00,125.55,125.56,125.33,125.39,9222.0,125.55,125.56,125.33,125.39,9222.0
2024-04-15 15:20:00,125.43,125.76,125.4,125.73,10268.0,125.43,125.76,125.4,125.73,10268.0
2024-04-15 15:25:00,125.74,125.79,125.68,125.69,9038.0,125.74,125.79,125.68,125.69,9038.0
2024-04-15 15:30:00,125.68,125.96,125.68,125.94,14698.0,125.68,125.96,125.68,125.94,14698.0
2024-04-15 15:35:00,125.92,125.95,125.62,125.63,23742.0,125.92,125.95,125.62,125.63,23742.0
2024-04-15 15:40:00,125.65,125.84,125.43,125.84,26168.0,125.65,125.84,125.43,125.84,26168.0
2024-04-15 15:45:00,125.84,126.01,125.74,126.0,28373.0,125.84,126.01,125.74,126.0,28373.0
2024-04-15 15:50:00,125.98,126.01,125.45,125.63,59701.0,125.98,126.01,125.45,125.63,59701.0
2024-04-15 15:55:00,125.61,125.61,125.33,125.37,137234.0,125.61,125.61,125.33,125.37,137234.0
2024-04-16 09:30:00,124.81,125.72,124.81,125.57,16167.0,124.81,125.72,124.81,125.57,16167.0
2024-04-16 09:35:00,125.47,125.47,125.17,125.33,9307.0,125.47,125.47,125.17,125.33,9307.0
2024-04-16 09:40:00,125.32,125.33,124.76,125.0,7072.0,125.32,125.33,124.76,125.0,7072.0
2024-04-16 09:45:00,125.0,125.15,124.99,125.09,4086.0,125.0,125.15,124.99,125.09,4086.0
2024-04-16 09:50:00,125.17,125.32,124.89,124.91,11302.0,125.17,125.32,124.89,124.91,11302.0
2024-04-16 09:55:00,124.91,125.02,124.81,124.87,5687.0,124.91,125.02,124.81,124.87,5687.0
2024-04-16 10:00:00,124.87,125.0,124.75,124.96,7822.0,124.87,125.0,124.75,124.96,7822.0
2024-04-16 10:05:00,124.89,125.07,124.76,124.79,12069.0,124.89,125.07,124.76,124.79,12069.0
2024-04-16 10:10:00,124.85,124.87,124.51,124.56,12994.0,124.85,124.87,124.51,124.56,12994.0
2024-04-16 10:15:00,124.56,124.66,124.27,124.51,26982.0,124.56,124.66,124.27,124.51,26982.0
2024-04-16 10:20:00,124.53,124.58,124.29,124.34,27368.0,124.53,124.58,124.29,124.34,27368.0
2024-04-16 10:25:00,124.38,124.49,124.29,124.37,8138.0,124.38,124.49,124.29,124.37,8138.0
2024-04-16 10:30:00,124.4,124.7,124.35,124.62,8310.0,124.4,124.7,124.35,124.62,8310.0
2024-04-16 10:35:00,124.61,124.61,124.34,124.45,8261.0,124.61,124.61,124.34,124.45,8261.0
2024-04-16 10:40:00,124.47,124.52,124.37,124.47,11472.0,124.47,124.52,124.37,124.47,11472.0
2024-04-16 10:45:00,124.48,124.49,124.29,124.29,7006.0,124.48,124.49,124.29,124.29,7006.0
2024-04-16 10:50:00,124.29,124.29,124.09,124.17,5398.0,124.29,124.29,124.09,124.17,5398.0
2024-04-16 10:55:00,124.1,124.21,124.0,124.11,6889.0,124.1,124.21,124.0,124.11,6889.0
2024-04-16 11:00:00,124.09,124.2,124.01,124.17,4908.0,124.09,124.2,124.01,124.17,4908.0
2024-04-16 11:05:00,124.16,124.22,124.07,124.21,5323.0,124.16,124.22,124.07,124.21,5323.0
2024-04-16 11:10:00,124.2,124.21,123.94,124.0,11862.0,124.2,124.21,123.94,124.0,11862.0
2024-04-16 11:15:00,123.94,124.01,123.82,123.9,15973.0,123.94,124.01,123.82,123.9,15973.0
2024-04-16 11:20:00,123.9,124.04,123.87,124.03,9130.0,123.9,124.04,123.87,124.03,9130.0
2024-04-16 11:25:00,123.99,124.11,123.99,124.11,5435.0,123.99,124.11,123.99,124.11,5435.0
2024-04-16 11:30:00,124.11,124.11,123.76,123.82,12484.0,124.11,124.11,123.76,123.82,12484.0
2024-04-16 11:35:00,123.8,123.88,123.73,123.88,6577.0,123.8,123.88,123.73,123.88,6577.0
2024-04-16 11:40:00,123.89,124.13,123.88,124.09,6771.0,123.89,124.13,123.88,124.09,6771.0
2024-04-16 11:45:00,124.13,124.28,124.04,124.07,9070.0,124.13,124.28,124.04,124.07,9070.0
2024-04-16 11:50:00,124.06,124.11,123.8,124.11,34264.0,124.06,124.11,123.8,124.11,34264.0
2024-04-16 11:55:00,124.09,124.14,123.8,123.8,17239.0,124.09,124.14,123.8,123.8,17239.0
2024-04-16 12:00:00,123.81,123.82,123.61,123.68,9832.0,123.81,123.82,123.61,123.68,9832.0
2024-04-16 12:05:00,123.66,123.81,123.52,123.8,9549.0,123.66,123.81,123.52,123.8,9549.0
2024-04-16 12:10:00,123.79,123.83,123.71,123.77,11777.0,123.79,123.83,123.71,123.77,11777.0
2024-04-16 12:15:00,123.77,123.84,123.74,123.78,9731.0,123.77,123.84,123.74,123.78,9731.0
2024-04-16 12:20:00,123.78,123.83,123.73,123.8,9008.0,123.78,123.83,123.73,123.8,9008.0
2024-04-16 12:25:00,123.8,123.95,123.8,123.84,12808.0,123.8,123.95,123.8,123.84,12808.0
2024-04-16 12:30:00,123.85,123.97,123.78,123.93,14292.0,123.85,123.97,123.78,123.93,14292.0
2024-04-16 12:35:00,123.9,123.9,123.68,123.68,9442.0,123.9,123.9,123.68,123.68,9442.0
2024-04-16 12:40:00,123.68,123.81,123.68,123.76,5065.0,123.68,123.81,123.68,123.76,5065.0
2024-04-16 12:45:00,123.77,123.84,123.76,123.84,3208.0,123.77,123.84,123.76,123.84,3208.0
2024-04-16 12:50:00,123.84,123.85,123.7,123.73,10079.0,123.84,123.85,123.7,123.73,10079.0
2024-04-16 12:55:00,123.72,123.77,123.71,123.73,8743.0,123.72,123.77,123.71,123.73,8743.0
2024-04-16 13:00:00,123.72,123.74,123.42,123.42,7980.0,123.72,123.74,123.42,123.42,7980.0
2024-04-16 13:05:00,123.44,123.59,123.34,123.5,10146.0,123.44,123.59,123.34,123.5,10146.0
2024-04-16 13:10:00,123.5,123.62,123.5,123.57,13491.0,123.5,123.62,123.5,123.57,13491.0
2024-04-16 13:15:00,123.56,123.83,123.49,123.83,6733.0,123.56,123.83,123.49,123.83,6733.0
2024-04-16 13:20:00,123.82,123.93,123.78,123.93,11695.0,123.82,123.93,123.78,123.93,11695.0
2024-04-16 13:25:00,123.92,124.09,123.89,123.9,11201.0,123.92,124.09,123.89,123.9,11201.0
2024-04-16 13:30:00,123.94,123.94,123.41,123.62,65666.0,123.94,123.94,123.41,123.62,65666.0
2024-04-16 13:35:00,123.69,123.95,123.66,123.76,4745.0,123.69,123.95,123.66,123.76,4745.0
2024-04-16 13:40:00,123.78,123.97,123.76,123.83,8431.0,123.78,123.97,123.76,123.83,8431.0
2024-04-16 13:45:00,123.87,123.92,123.62,123.64,49978.0,123.87,123.92,123.62,123.64,49978.0
2024-04-16 13:50:00,123.6,123.67,123.4,123.67,13218.0,123.6,123.67,123.4,123.67,13218.0
2024-04-16 13:55:00,123.67,123.67,123.56,123.57,4603.0,123.67,123.67,123.56,123.57,4603.0
2024-04-16 14:00:00,123.51,123.63,123.47,123.63,10377.0,123.51,123.63,123.47,123.63,10377.0
2024-04-16 14:05:00,123.64,124.21,123.54,124.21,8685.0,123.64,124.21,123.54,124.21,8685.0
2024-04-16 14:10:00,124.16,124.2,123.77,123.77,9105.0,124.16,124.2,123.77,123.77,9105.0
2024-04-16 14:15:00,123.66,123.66,123.56,123.6,5662.0,123.66,123.66,123.56,123.6,5662.0
2024-04-16 14:20:00,123.56,123.56,123.34,123.4,11969.0,123.56,123.56,123.34,123.4,11969.0
2024-04-16 14:25:00,123.43,123.65,123.39,123.51,6577.0,123.43,123.65,123.39,123.51,6577.0
2024-04-16 14:30:00,123.52,123.71,123.4,123.71,9533.0,123.52,123.71,123.4,123.71,9533.0
2024-04-16 14:35:00,123.68,123.75,123.61,123.68,3824.0,123.68,123.75,123.61,123.68,3824.0
2024-04-16 14:40:00,123.71,123.9,123.71,123.89,5816.0,123.71,123.9,123.71,123.89,5816.0
2024-04-16 14:45:00,123.87,124.08,123.82,124.08,6528.0,123.87,124.08,123.82,124.08,6528.0
2024-04-16 14:50:00,124.08,124.46,124.06,124.34,8966.0,124.08,124.46,124.06,124.34,8966.0
2024-04-16 14:55:00,124.32,124.4,124.26,124.3,7836.0,124.32,124.4,124.26,124.3,7836.0
2024-04-16 15:00:00,124.27,124.34,124.14,124.23,21622.0,124.27,124.34,124.14,124.23,21622.0
2024-04-16 15:05:00,124.2,124.39,124.19,124.34,13249.0,124.2,124.39,124.19,124.34,13249.0
2024-04-16 15:10:00,124.33,124.35,124.29,124.32,8297.0,124.33,124.35,124.29,124.32,8297.0
2024-04-16 15:15:00,124.28,124.33,124.13,124.33,55188.0,124.28,124.33,124.13,124.33,55188.0
2024-04-16 15:20:00,124.34,124.43,124.31,124.41,19939.0,124.34,124.43,124.31,124.41,19939.0
2024-04-16 15:25:00,124.42,124.56,124.34,124.51,71396.0,124.42,124.56,124.34,124.51,71396.0
2024-04-16 15:30:00,124.5,124.5,124.22,124.22,28692.0,124.5,124.5,124.22,124.22,28692.0
2024-04-16 15:35:00,124.21,124.38,124.1,124.24,14551.0,124.21,124.38,124.1,124.24,14551.0
2024-04-16 15:40:00,124.25,124.38,124.22,124.3,30226.0,124.25,124.38,124.22,124.3,30226.0
2024-04-16 15:45:00,124.3,124.38,124.26,124.36,33389.0,124.3,124.38,124.26,124.36,33389.0
2024-04-16 15:50:00,124.37,124.37,124.19,124.19,40202.0,124.37,124.37,124.19,124.19,40202.0
2024-04-16 15:55:00,124.23,124.25,123.97,124.06,115588.0,124.23,124.25,123.97,124.06,115588.0
2024-04-17 09:30:00,125.07,125.2,124.62,124.93,21639.0,125.07,125.2,124.62,124.93,21639.0
2024-04-17 09:35:00,124.85,125.19,124.73,124.82,9251.0,124.85,125.19,124.73,124.82,9251.0
2024-04-17 09:40:00,124.63,124.74,124.46,124.48,6188.0,124.63,124.74,124.46,124.48,6188.0
2024-04-17 09:45:00,124.5,124.73,124.35,124.39,55974.0,124.5,124.73,124.35,124.39,55974.0
2024-04-17 09:50:00,124.32,124.53,124.32,124.38,13001.0,124.32,124.53,124.32,124.38,13001.0
2024-04-17 09:55:00,124.42,124.5,124.22,124.22,9210.0,124.42,124.5,124.22,124.22,9210.0
2024-04-17 10:00:00,124.14,124.18,123.95,124.05,10200.0,124.14,124.18,123.95,124.05,10200.0
2024-04-17 10:05:00,124.03,124.11,123.99,124.1,6817.0,124.03,124.11,123.99,124.1,6817.0
2024-04-17 10:10:00,124.02,124.02,123.85,123.86,8275.0,124.02,124.02,123.85,123.86,8275.0
2024-04-17 10:15:00,123.88,123.94,123.8,123.82,31851.0,123.88,123.94,123.8,123.82,31851.0
2024-04-17 10:20:00,123.82,123.82,123.44,123.53,9659.0,123.82,123.82,123.44,123.53,9659.0
2024-04-17 10:25:00,123.53,123.71,123.53,123.54,12859.0,123.53,123.71,123.53,123.54,12859.0
2024-04-17 10:30:00,123.51,123.9,123.49,123.9,19975.0,123.51,123.9,123.49,123.9,19975.0
2024-04-17 10:35:00,123.92,124.11,123.85,124.05,8390.0,123.92,124.11,123.85,124.05,8390.0
2024-04-17 10:40:00,124.06,124.2,124.02,124.09,6097.0,124.06,124.2,124.02,124.09,6097.0
2024-04-17 10:45:00,124.0,124.03,123.76,123.83,88517.0,124.0,124.03,123.76,123.83,88517.0
2024-04-17 10:50:00,123.85,123.86,123.41,123.52,45385.0,123.85,123.86,123.41,123.52,45385.0
2024-04-17 10:55:00,123.51,123.54,123.33,123.5,24066.0,123.51,123.54,123.33,123.5,24066.0
2024-04-17 11:00:00,123.48,123.78,123.39,123.78,33171.0,123.48,123.78,123.39,123.78,33171.0
2024-04-17 11:05:00,123.82,123.89,123.65,123.69,20103.0,123.82,123.89,123.65,123.69,20103.0
2024-04-17 11:10:00,123.76,124.0,123.73,123.89,10047.0,123.76,124.0,123.73,123.89,10047.0
2024-04-17 11:15:00,123.9,124.08,123.9,124.02,8185.0,123.9,124.08,123.9,124.02,8185.0
2024-04-17 11:20:00,124.04,124.14,123.72,123.75,10014.0,124.04,124.14,123.72,123.75,10014.0
2024-04-17 11:25:00,123.75,123.76,123.59,123.64,10516.0,123.75,123.76,123.59,123.64,10516.0
2024-04-17 11:30:00,123.58,123.58,123.35,123.38,6978.0,123.58,123.58,123.35,123.38,6978.0
2024-04-17 11:35:00,123.35,123.55,123.27,123.55,3974.0,123.35,123.55,123.27,123.55,3974.0
2024-04-17 11:40:00,123.61,123.77,123.6,123.7,12756.0,123.61,123.77,123.6,123.7,12756.0
2024-04-17 11:45:00,123.7,123.81,123.63,123.74,14766.0,123.7,123.81,123.63,123.74,14766.0
2024-04-17 11:50:00,123.75,123.83,123.72,123.79,28026.0,123.75,123.83,123.72,123.79,28026.0
2024-04-17 11:55:00,123.79,124.03,123.73,123.75,14036.0,123.79,124.03,123.73,123.75,14036.0
2024-04-17 12:00:00,123.72,123.73,123.52,123.53,6491.0,123.72,123.73,123.52,123.53,6491.0
2024-04-17 12:05:00,123.51,123.52,123.41,123.52,6022.0,123.51,123.52,123.41,123.52,6022.0
2024-04-17 12:10:00,123.52,123.61,123.46,123.46,5397.0,123.52,123.61,123.46,123.46,5397.0
2024-04-17 12:15:00,123.44,123.45,123.3,123.31,7438.0,123.44,123.45,123.3,123.31,7438.0
2024-04-17 12:20:00,123.32,123.34,123.09,123.14,7410.0,123.32,123.34,123.09,123.14,7410.0
2024-04-17 12:25:00,123.2,123.35,123.18,123.21,5650.0,123.2,123.35,123.18,123.21,5650.0
2024-04-17 12:30:00,123.19,123.29,123.16,123.28,7933.0,123.19,123.29,123.16,123.28,7933.0
2024-04-17 12:35:00,123.25,123.28,123.18,123.23,4221.0,123.25,123.28,123.18,123.23,4221.0
2024-04-17 12:40:00,123.26,123.32,123.18,123.2,6065.0,123.26,123.32,123.18,123.2,6065.0
2024-04-17 12:45:00,123.25,123.44,123.19,123.33,6966.0,123.25,123.44,123.19,123.33,6966.0
2024-04-17 12:50:00,123.31,123.38,123.29,123.31,2957.0,123.31,123.38,123.29,123.31,2957.0
2024-04-17 12:55:00,123.38,123.4,123.27,123.32,1995.0,123.38,123.4,123.27,123.32,1995.0
2024-04-17 13:00:00,123.21,123.35,123.21,123.34,3265.0,123.21,123.35,123.21,123.34,3265.0
2024-04-17 13:05:00,123.36,123.53,123.29,123.53,5200.0,123.36,123.53,123.29,123.53,5200.0
2024-04-17 13:10:00,123.5,123.54,123.36,123.42,3958.0,123.5,123.54,123.36,123.42,3958.0
2024-04-17 13:15:00,123.42,123.51,123.38,123.48,10579.0,123.42,123.51,123.38,123.48,10579.0
2024-04-17 13:20:00,123.48,123.55,123.45,123.48,8812.0,123.48,123.55,123.45,123.48,8812.0
2024-04-17 13:25:00,123.5,123.55,123.41,123.55,8888.0,123.5,123.55,123.41,123.55,8888.0
2024-04-17 13:30:00,123.55,123.57,123.42,123.47,7409.0,123.55,123.57,123.42,123.47,7409.0
2024-04-17 13:35:00,123.46,123.75,123.46,123.74,19916.0,123.46,123.75,123.46,123.74,19916.0
2024-04-17 13:40:00,123.7,123.75,123.6,123.7,12359.0,123.7,123.75,123.6,123.7,12359.0
2024-04-17 13:45:00,123.65,123.74,123.54,123.74,4482.0,123.65,123.74,123.54,123.74,4482.0
2024-04-17 13:50:00,123.82,123.86,123.69,123.86,11872.0,123.82,123.86,123.69,123.86,11872.0
2024-04-17 13:55:00,123.83,124.05,123.83,124.0,13450.0,123.83,124.05,123.83,124.0,13450.0
2024-04-17 14:00:00,124.02,124.14,123.98,124.02,4348.0,124.02,124.14,123.98,124.02,4348.0
2024-04-17 14:05:00,123.99,124.14,123.97,124.08,4942.0,123.99,124.14,123.97,124.08,4942.0
2024-04-17 14:10:00,124.04,124.11,123.95,123.99,3400.0,124.04,124.11,123.95,123.99,3400.0
2024-04-17 14:15:00,123.98,124.17,123.98,124.13,7256.0,123.98,124.17,123.98,124.13,7256.0
2024-04-17 14:20:00,124.11,124.15,124.06,124.13,3796.0,124.11,124.15,124.06,124.13,3796.0
2024-04-17 14:25:00,124.18,124.33,124.15,124.27,4255.0,124.18,124.33,124.15,124.27,4255.0
2024-04-17 14:30:00,124.29,124.38,124.28,124.31,4093.0,124.29,124.38,124.28,124.31,4093.0
2024-04-17 14:35:00,124.36,124.39,124.2,124.39,7319.0,124.36,124.39,124.2,124.39,7319.0
2024-04-17 14:40:00,124.33,124.57,124.3,124.52,16976.0,124.33,124.57,124.3,124.52,16976.0
2024-04-17 14:45:00,124.52,124.69,124.49,124.52,16398.0,124.52,124.69,124.49,124.52,16398.0
2024-04-17 14:50:00,124.52,124.57,124.33,124.37,16970.0,124.52,124.57,124.33,124.37,16970.0
2024-04-17 14:55:00,124.39,124.54,124.3,124.43,11900.0,124.39,124.54,124.3,124.43,11900.0
2024-04-17 15:00:00,124.43,124.43,124.3,124.38,9221.0,124.43,124.43,124.3,124.38,9221.0
2024-04-17 15:05:00,124.39,124.41,124.19,124.21,12502.0,124.39,124.41,124.19,124.21,12502.0
2024-04-17 15:10:00,124.21,124.23,124.03,124.15,11121.0,124.21,124.23,124.03,124.15,11121.0
2024-04-17 15:15:00,124.17,124.3,124.16,124.3,6834.0,124.17,124.3,124.16,124.3,6834.0
2024-04-17 15:20:00,124.29,124.35,124.17,124.25,7677.0,124.29,124.35,124.17,124.25,7677.0
2024-04-17 15:25:00,124.22,124.22,124.14,124.2,8419.0,124.22,124.22,124.14,124.2,8419.0
2024-04-17 15:30:00,124.19,124.21,124.01,124.09,17838.0,124.19,124.21,124.01,124.09,17838.0
2024-04-17 15:35:00,124.09,124.1,123.92,123.97,15012.0,124.09,124.1,123.92,123.97,15012.0
2024-04-17 15:40:00,124.0,124.15,123.92,123.98,27202.0,124.0,124.15,123.92,123.98,27202.0
2024-04-17 15:45:00,123.98,124.09,123.85,123.87,23292.0,123.98,124.09,123.85,123.87,23292.0
2024-04-17 15:50:00,123.91,123.95,123.74,123.95,45623.0,123.91,123.95,123.74,123.95,45623.0
2024-04-17 15:55:00,124.02,124.02,123.69,123.71,107044.0,124.02,124.02,123.69,123.71,107044.0
2024-04-18 09:30:00,125.01,125.01,123.46,123.46,20446.0,125.01,125.01,123.46,123.46,20446.0
2024-04-18 09:35:00,123.5,123.79,123.22,123.72,7961.0,123.5,123.79,123.22,123.72,7961.0
2024-04-18 09:40:00,123.59,123.67,123.3,123.4,9437.0,123.59,123.67,123.3,123.4,9437.0
2024-04-18 09:45:00,123.44,123.52,123.26,123.52,4043.0,123.44,123.52,123.26,123.52,4043.0
2024-04-18 09:50:00,123.53,123.66,123.45,123.66,4000.0,123.53,123.66,123.45,123.66,4000.0
2024-04-18 09:55:00,123.7,123.92,123.54,123.65,11112.0,123.7,123.92,123.54,123.65,11112.0
2024-04-18 10:00:00,123.64,123.71,123.33,123.34,8667.0,123.64,123.71,123.33,123.34,8667.0
2024-04-18 10:05:00,123.22,123.23,123.02,123.11,17177.0,123.22,123.23,123.02,123.11,17177.0
2024-04-18 10:10:00,123.05,123.36,123.02,123.36,12012.0,123.05,123.36,123.02,123.36,12012.0
2024-04-18 10:15:00,123.41,123.65,123.39,123.41,12121.0,123.41,123.65,123.39,123.41,12121.0
2024-04-18 10:20:00,123.41,123.56,123.14,123.24,7383.0,123.41,123.56,123.14,123.24,7383.0
2024-04-18 10:25:00,123.28,123.3,123.07,123.14,10809.0,123.28,123.3,123.07,123.14,10809.0
2024-04-18 10:30:00,123.22,123.35,123.13,123.33,12187.0,123.22,123.35,123.13,123.33,12187.0
2024-04-18 10:35:00,123.25,123.27,123.01,123.11,15633.0,123.25,123.27,123.01,123.11,15633.0
2024-04-18 10:40:00,123.19,123.28,122.96,123.14,28520.0,123.19,123.28,122.96,123.14,28520.0
2024-04-18 10:45:00,123.17,123.34,122.93,122.97,8930.0,123.17,123.34,122.93,122.97,8930.0
2024-04-18 10:50:00,122.97,123.1,122.95,123.05,8972.0,122.97,123.1,122.95,123.05,8972.0
2024-04-18 10:55:00,123.0,123.55,123.0,123.38,15279.0,123.0,123.55,123.0,123.38,15279.0
2024-04-18 11:00:00,123.4,123.46,123.06,123.06,17857.0,123.4,123.46,123.06,123.06,17857.0
2024-04-18 11:05:00,123.04,123.24,123.01,123.24,40068.0,123.04,123.24,123.01,123.24,40068.0
2024-04-18 11:10:00,123.23,123.28,123.17,123.25,14303.0,123.23,123.28,123.17,123.25,14303.0
2024-04-18 11:15:00,123.28,123.46,123.25,123.46,5589.0,123.28,123.46,123.25,123.46,5589.0
2024-04-18 11:20:00,123.43,123.47,123.32,123.39,9342.0,123.43,123.47,123.32,123.39,9342.0
2024-04-18 11:25:00,123.35,123.35,123.17,123.25,10427.0,123.35,123.35,123.17,123.25,10427.0
2024-04-18 11:30:00,123.3,123.34,123.16,123.16,7128.0,123.3,123.34,123.16,123.16,7128.0
2024-04-18 11:35:00,123.22,123.41,123.18,123.41,12765.0,123.22,123.41,123.18,123.41,12765.0
2024-04-18 11:40:00,123.35,123.44,123.29,123.34,5448.0,123.35,123.44,123.29,123.34,5448.0
2024-04-18 11:45:00,123.32,123.32,123.18,123.25,6393.0,123.32,123.32,123.18,123.25,6393.0
2024-04-18 11:50:00,123.23,123.31,123.22,123.28,4970.0,123.23,123.31,123.22,123.28,4970.0
2024-04-18 11:55:00,123.29,123.41,123.27,123.41,4866.0,123.29,123.41,123.27,123.41,4866.0
2024-04-18 12:00:00,123.39,123.44,123.33,123.37,7771.0,123.39,123.44,123.33,123.37,7771.0
2024-04-18 12:05:00,123.37,123.37,123.16,123.32,11990.0,123.37,123.37,123.16,123.32,11990.0
2024-04-18 12:10:00,123.3,123.39,123.27,123.38,4383.0,123.3,123.39,123.27,123.38,4383.0
2024-04-18 12:15:00,123.37,123.46,123.33,123.46,5320.0,123.37,123.46,123.33,123.46,5320.0
2024-04-18 12:20:00,123.44,123.48,123.41,123.46,7317.0,123.44,123.48,123.41,123.46,7317.0
2024-04-18 12:25:00,123.45,123.6,123.45,123.6,2878.0,123.45,123.6,123.45,123.6,2878.0
2024-04-18 12:30:00,123.62,123.62,123.34,123.37,4995.0,123.62,123.62,123.34,123.37,4995.0
2024-04-18 12:35:00,123.39,123.51,123.39,123.45,6855.0,123.39,123.51,123.39,123.45,6855.0
2024-04-18 12:40:00,123.45,123.45,123.28,123.37,5235.0,123.45,123.45,123.28,123.37,5235.0
2024-04-18 12:45:00,123.36,123.39,123.23,123.28,8874.0,123.36,123.39,123.23,123.28,8874.0
2024-04-18 12:50:00,123.29,123.31,123.18,123.26,2845.0,123.29,123.31,123.18,123.26,2845.0
2024-04-18 12:55:00,123.21,123.4,123.21,123.28,5744.0,123.21,123.4,123.21,123.28,5744.0
2024-04-18 13:00:00,123.28,123.37,123.12,123.17,4981.0,123.28,123.37,123.12,123.17,4981.0
2024-04-18 13:05:00,123.16,123.18,122.92,122.97,8757.0,123.16,123.18,122.92,122.97,8757.0
2024-04-18 13:10:00,122.92,122.93,122.8,122.84,7143.0,122.92,122.93,122.8,122.84,7143.0
2024-04-18 13:15:00,122.85,122.87,122.67,122.84,6166.0,122.85,122.87,122.67,122.84,6166.0
2024-04-18 13:20:00,122.88,122.91,122.78,122.78,6242.0,122.88,122.91,122.78,122.78,6242.0
2024-04-18 13:25:00,122.83,123.2,122.82,123.19,13104.0,122.83,123.2,122.82,123.19,13104.0
2024-04-18 13:30:00,123.2,123.2,123.08,123.09,3125.0,123.2,123.2,123.08,123.09,3125.0
2024-04-18 13:35:00,123.09,123.13,123.03,123.05,7007.0,123.09,123.13,123.03,123.05,7007.0
2024-04-18 13:40:00,123.07,123.12,122.93,123.09,4830.0,123.07,123.12,122.93,123.09,4830.0
2024-04-18 13:45:00,123.05,123.09,122.99,123.05,1721.0,123.05,123.09,122.99,123.05,1721.0
2024-04-18 13:50:00,122.98,123.01,122.84,122.84,4391.0,122.98,123.01,122.84,122.84,4391.0
2024-04-18 13:55:00,122.88,122.9,122.75,122.77,8622.0,122.88,122.9,122.75,122.77,8622.0
2024-04-18 14:00:00,122.76,122.78,122.63,122.65,8915.0,122.76,122.78,122.63,122.65,8915.0
2024-04-18 14:05:00,122.68,122.68,122.51,122.54,5769.0,122.68,122.68,122.51,122.54,5769.0
2024-04-18 14:10:00,122.59,122.75,122.56,122.62,10557.0,122.59,122.75,122.56,122.62,10557.0
2024-04-18 14:15:00,122.62,122.65,122.52,122.52,13105.0,122.62,122.65,122.52,122.52,13105.0
2024-04-18 14:20:00,122.51,122.68,122.5,122.5,15146.0,122.51,122.68,122.5,122.5,15146.0
2024-04-18 14:25:00,122.5,122.58,122.38,122.43,10143.0,122.5,122.58,122.38,122.43,10143.0
2024-04-18 14:30:00,122.47,122.47,122.36,122.37,10111.0,122.47,122.47,122.36,122.37,10111.0
2024-04-18 14:35:00,122.39,122.51,122.39,122.49,8210.0,122.39,122.51,122.39,122.49,8210.0
2024-04-18 14:40:00,122.47,122.66,122.46,122.66,7269.0,122.47,122.66,122.46,122.66,7269.0
2024-04-18 14:45:00,122.63,122.75,122.62,122.68,13189.0,122.63,122.75,122.62,122.68,13189.0
2024-04-18 14:50:00,122.66,122.66,122.54,122.66,8646.0,122.66,122.66,122.54,122.66,8646.0
2024-04-18 14:55:00,122.63,122.69,122.53,122.59,11691.0,122.63,122.69,122.53,122.59,11691.0
2024-04-18 15:00:00,122.62,122.62,122.45,122.45,17212.0,122.62,122.62,122.45,122.45,17212.0
2024-04-18 15:05:00,122.42,122.47,122.31,122.32,9605.0,122.42,122.47,122.31,122.32,9605.0
2024-04-18 15:10:00,122.3,122.44,122.28,122.35,9398.0,122.3,122.44,122.28,122.35,9398.0
2024-04-18 15:15:00,122.35,122.39,122.08,122.09,22668.0,122.35,122.39,122.08,122.09,22668.0
2024-04-18 15:20:00,122.1,122.34,122.1,122.28,20442.0,122.1,122.34,122.1,122.28,20442.0
2024-04-18 15:25:00,122.27,122.3,122.19,122.21,17480.0,122.27,122.3,122.19,122.21,17480.0
2024-04-18 15:30:00,122.21,122.4,122.18,122.4,31812.0,122.21,122.4,122.18,122.4,31812.0
2024-04-18 15:35:00,122.4,122.48,122.38,122.43,21016.0,122.4,122.48,122.38,122.43,21016.0
2024-04-18 15:40:00,122.43,122.56,122.35,122.54,25234.0,122.43,122.56,122.35,122.54,25234.0
2024-04-18 15:45:00,122.53,122.58,122.35,122.35,20791.0,122.53,122.58,122.35,122.35,20791.0
2024-04-18 15:50:00,122.39,122.5,122.22,122.25,43200.0,122.39,122.5,122.22,122.25,43200.0
2024-04-18 15:55:00,122.24,122.29,122.1,122.18,134609.0,122.24,122.29,122.1,122.18,134609.0
2024-04-19 09:30:00,121.82,122.53,121.68,122.4,76881.0,121.82,122.53,121.68,122.4,76881.0
2024-04-19 09:35:00,122.4,122.66,122.24,122.62,3711.0,122.4,122.66,122.24,122.62,3711.0
2024-04-19 09:40:00,122.53,122.73,122.41,122.69,4407.0,122.53,122.73,122.41,122.69,4407.0
2024-04-19 09:45:00,122.7,122.76,122.24,122.26,11171.0,122.7,122.76,122.24,122.26,11171.0
2024-04-19 09:50:00,122.27,122.53,122.13,122.43,4781.0,122.27,122.53,122.13,122.43,4781.0
2024-04-19 09:55:00,122.39,122.39,122.24,122.31,2729.0,122.39,122.39,122.24,122.31,2729.0
2024-04-19 10:00:00,122.29,122.49,122.29,122.36,7236.0,122.29,122.49,122.29,122.36,7236.0
2024-04-19 10:05:00,122.4,122.43,122.3,122.38,8690.0,122.4,122.43,122.3,122.38,8690.0
2024-04-19 10:10:00,122.36,122.36,122.1,122.11,6556.0,122.36,122.36,122.1,122.11,6556.0
2024-04-19 10:15:00,122.14,122.33,121.97,122.0,27637.0,122.14,122.33,121.97,122.0,27637.0
2024-04-19 10:20:00,122.02,122.16,121.94,121.94,12362.0,122.02,122.16,121.94,121.94,12362.0
2024-04-19 10:25:00,122.04,122.33,121.97,122.33,9186.0,122.04,122.33,121.97,122.33,9186.0
2024-04-19 10:30:00,122.3,122.47,122.21,122.29,17113.0,122.3,122.47,122.21,122.29,17113.0
2024-04-19 10:35:00,122.32,122.44,122.28,122.4,10116.0,122.32,122.44,122.28,122.4,10116.0
2024-04-19 10:40:00,122.38,122.57,122.37,122.56,18028.0,122.38,122.57,122.37,122.56,18028.0
2024-04-19 10:45:00,122.56,122.66,122.49,122.54,9279.0,122.56,122.66,122.49,122.54,9279.0
2024-04-19 10:50:00,122.56,122.6,122.43,122.46,7784.0,122.56,122.6,122.43,122.46,7784.0
2024-04-19 10:55:00,122.44,122.45,122.24,122.34,9202.0,122.44,122.45,122.24,122.34,9202.0
2024-04-19 11:00:00,122.33,122.33,122.17,122.24,9317.0,122.33,122.33,122.17,122.24,9317.0
2024-04-19 11:05:00,122.24,122.25,121.97,122.11,7199.0,122.24,122.25,121.97,122.11,7199.0
2024-04-19 11:10:00,122.2,122.24,122.05,122.05,7843.0,122.2,122.24,122.05,122.05,7843.0
2024-04-19 11:15:00,122.09,122.16,121.98,122.06,5333.0,122.09,122.16,121.98,122.06,5333.0
2024-04-19 11:20:00,122.07,122.09,121.97,122.04,3670.0,122.07,122.09,121.97,122.04,3670.0
2024-04-19 11:25:00,122.08,122.1,121.98,122.03,2393.0,122.08,122.1,121.98,122.03,2393.0
2024-04-19 11:30:00,122.02,122.03,121.93,121.97,7794.0,122.02,122.03,121.93,121.97,7794.0
2024-04-19 11:35:00,121.97,122.01,121.9,121.96,5887.0,121.97,122.01,121.9,121.96,5887.0
2024-04-19 11:40:00,121.94,122.01,121.87,122.0,3355.0,121.94,122.01,121.87,122.0,3355.0
2024-04-19 11:45:00,122.0,122.23,122.0,122.23,7468.0,122.0,122.23,122.0,122.23,7468.0
2024-04-19 11:50:00,122.25,122.25,122.14,122.18,7268.0,122.25,122.25,122.14,122.18,7268.0
2024-04-19 11:55:00,122.17,122.17,122.01,122.04,9683.0,122.17,122.17,122.01,122.04,9683.0
2024-04-19 12:00:00,122.05,122.16,122.0,122.0,8502.0,122.05,122.16,122.0,122.0,8502.0
2024-04-19 12:05:00,122.02,122.03,121.9,121.98,6198.0,122.02,122.03,121.9,121.98,6198.0
2024-04-19 12:10:00,121.97,121.97,121.77,121.8,9615.0,121.97,121.97,121.77,121.8,9615.0
2024-04-19 12:15:00,121.79,121.83,121.72,121.75,6406.0,121.79,121.83,121.72,121.75,6406.0
2024-04-19 12:20:00,121.75,121.77,121.58,121.59,6891.0,121.75,121.77,121.58,121.59,6891.0
2024-04-19 12:25:00,121.59,121.76,121.59,121.69,5686.0,121.59,121.76,121.59,121.69,5686.0
2024-04-19 12:30:00,121.69,121.78,121.66,121.7,7185.0,121.69,121.78,121.66,121.7,7185.0
2024-04-19 12:35:00,121.71,121.72,121.64,121.64,7905.0,121.71,121.72,121.64,121.64,7905.0
2024-04-19 12:40:00,121.63,121.67,121.55,121.63,10368.0,121.63,121.67,121.55,121.63,10368.0
2024-04-19 12:45:00,121.63,121.79,121.62,121.79,9365.0,121.63,121.79,121.62,121.79,9365.0
2024-04-19 12:50:00,121.81,122.23,121.8,122.09,10889.0,121.81,122.23,121.8,122.09,10889.0
2024-04-19 12:55:00,122.13,122.26,122.12,122.12,6566.0,122.13,122.26,122.12,122.12,6566.0
2024-04-19 13:00:00,122.15,122.24,122.13,122.18,7100.0,122.15,122.24,122.13,122.18,7100.0
2024-04-19 13:05:00,122.17,122.3,122.13,122.21,17000.0,122.17,122.3,122.13,122.21,17000.0
2024-04-19 13:10:00,122.22,122.28,122.08,122.08,5566.0,122.22,122.28,122.08,122.08,5566.0
2024-04-19 13:15:00,122.04,122.1,121.99,121.99,4988.0,122.04,122.1,121.99,121.99,4988.0
2024-04-19 13:20:00,122.0,122.03,121.92,121.95,5457.0,122.0,122.03,121.92,121.95,5457.0
2024-04-19 13:25:00,121.95,122.15,121.92,121.98,11829.0,121.95,122.15,121.92,121.98,11829.0
2024-04-19 13:30:00,121.98,122.02,121.9,121.95,6756.0,121.98,122.02,121.9,121.95,6756.0
2024-04-19 13:35:00,121.97,121.97,121.84,121.84,4302.0,121.97,121.97,121.84,121.84,4302.0
2024-04-19 13:40:00,121.86,121.89,121.84,121.87,3074.0,121.86,121.89,121.84,121.87,3074.0
2024-04-19 13:45:00,121.87,122.15,121.86,122.15,4826.0,121.87,122.15,121.86,122.15,4826.0
2024-04-19 13:50:00,122.15,122.23,122.12,122.18,17884.0,122.15,122.23,122.12,122.18,17884.0
2024-04-19 13:55:00,122.19,122.19,121.94,121.96,8449.0,122.19,122.19,121.94,121.96,8449.0
2024-04-19 14:00:00,121.96,121.96,121.69,121.76,7429.0,121.96,121.96,121.69,121.76,7429.0
2024-04-19 14:05:00,121.76,121.92,121.68,121.83,5829.0,121.76,121.92,121.68,121.83,5829.0
2024-04-19 14:10:00,121.86,121.94,121.86,121.93,7255.0,121.86,121.94,121.86,121.93,7255.0
2024-04-19 14:15:00,121.93,122.04,121.87,122.0,9735.0,121.93,122.04,121.87,122.0,9735.0
2024-04-19 14:20:00,122.0,122.0,121.93,121.96,9070.0,122.0,122.0,121.93,121.96,9070.0
2024-04-19 14:25:00,121.93,121.96,121.78,121.81,13224.0,121.93,121.96,121.78,121.81,13224.0
2024-04-19 14:30:00,121.83,121.97,121.83,121.96,8164.0,121.83,121.97,121.83,121.96,8164.0
2024-04-19 14:35:00,121.94,121.95,121.87,121.89,10936.0,121.94,121.95,121.87,121.89,10936.0
2024-04-19 14:40:00,121.89,121.89,121.74,121.82,9980.0,121.89,121.89,121.74,121.82,9980.0
2024-04-19 14:45:00,121.84,121.91,121.74,121.9,8506.0,121.84,121.91,121.74,121.9,8506.0
2024-04-19 14:50:00,121.91,121.95,121.81,121.88,8113.0,121.91,121.95,121.81,121.88,8113.0
2024-04-19 14:55:00,121.88,121.94,121.79,121.85,16270.0,121.88,121.94,121.79,121.85,16270.0
2024-04-19 15:00:00,121.82,121.96,121.77,121.9,14166.0,121.82,121.96,121.77,121.9,14166.0
2024-04-19 15:05:00,121.88,121.9,121.7,121.78,15539.0,121.88,121.9,121.7,121.78,15539.0
2024-04-19 15:10:00,121.78,121.82,121.69,121.78,23324.0,121.78,121.82,121.69,121.78,23324.0
2024-04-19 15:15:00,121.8,121.86,121.75,121.85,23800.0,121.8,121.86,121.75,121.85,23800.0
2024-04-19 15:20:00,121.87,121.91,121.79,121.79,20081.0,121.87,121.91,121.79,121.79,20081.0
2024-04-19 15:25:00,121.77,121.87,121.65,121.83,27784.0,121.77,121.87,121.65,121.83,27784.0
2024-04-19 15:30:00,121.83,121.97,121.83,121.95,31627.0,121.83,121.97,121.83,121.95,31627.0
2024-04-19 15:35:00,121.96,121.96,121.74,121.76,21925.0,121.96,121.96,121.74,121.76,21925.0
2024-04-19 15:40:00,121.77,121.84,121.68,121.7,31834.0,121.77,121.84,121.68,121.7,31834.0
2024-04-19 15:45:00,121.7,121.9,121.67,121.79,35200.0,121.7,121.9,121.67,121.79,35200.0
2024-04-19 15:50:00,121.79,122.16,121.75,122.14,69431.0,121.79,122.16,121.75,122.14,69431.0
2024-04-19 15:55:00,122.17,122.25,121.91,122.0,187104.0,122.17,122.25,121.91,122.0,187104.0
2024-04-22 09:30:00,122.76,123.41,122.29,122.29,23791.0,122.76,123.41,122.29,122.29,23791.0
2024-04-22 09:35:00,122.19,122.36,122.06,122.21,6753.0,122.19,122.36,122.06,122.21,6753.0
2024-04-22 09:40:00,122.21,122.35,122.16,122.28,4549.0,122.21,122.35,122.16,122.28,4549.0
2024-04-22 09:45:00,122.31,122.36,122.11,122.36,6220.0,122.31,122.36,122.11,122.36,6220.0
2024-04-22 09:50:00,122.38,122.38,122.07,122.21,7227.0,122.38,122.38,122.07,122.21,7227.0
2024-04-22 09:55:00,122.18,122.43,122.13,122.27,10387.0,122.18,122.43,122.13,122.27,10387.0
2024-04-22 10:00:00,122.27,122.32,122.01,122.04,6158.0,122.27,122.32,122.01,122.04,6158.0
2024-04-22 10:05:00,122.06,122.28,122.0,122.0,12136.0,122.06,122.28,122.0,122.0,12136.0
2024-04-22 10:10:00,122.01,122.05,121.71,121.74,10801.0,122.01,122.05,121.71,121.74,10801.0
2024-04-22 10:15:00,121.77,121.82,121.62,121.65,29609.0,121.77,121.82,121.62,121.65,29609.0
2024-04-22 10:20:00,121.65,121.72,121.44,121.72,31711.0,121.65,121.72,121.44,121.72,31711.0
2024-04-22 10:25:00,121.73,121.74,121.54,121.61,18351.0,121.73,121.74,121.54,121.61,18351.0
2024-04-22 10:30:00,121.63,121.86,121.58,121.83,15507.0,121.63,121.86,121.58,121.83,15507.0
2024-04-22 10:35:00,121.86,122.13,121.81,122.13,12321.0,121.86,122.13,121.81,122.13,12321.0
2024-04-22 10:40:00,122.09,122.15,122.0,122.02,16888.0,122.09,122.15,122.0,122.02,16888.0
2024-04-22 10:45:00,122.0,122.26,121.97,122.25,18173.0,122.0,122.26,121.97,122.25,18173.0
2024-04-22 10:50:00,122.2,122.25,122.07,122.14,18935.0,122.2,122.25,122.07,122.14,18935.0
2024-04-22 10:55:00,122.17,122.17,122.0,122.02,10738.0,122.17,122.17,122.0,122.02,10738.0
2024-04-22 11:00:00,122.0,122.33,121.96,122.33,7809.0,122.0,122.33,121.96,122.33,7809.0
2024-04-22 11:05:00,122.33,122.42,122.3,122.39,7233.0,122.33,122.42,122.3,122.39,7233.0
2024-04-22 11:10:00,122.36,122.42,122.18,122.22,17652.0,122.36,122.42,122.18,122.22,17652.0
2024-04-22 11:15:00,122.18,122.33,122.12,122.17,13168.0,122.18,122.33,122.12,122.17,13168.0
2024-04-22 11:20:00,122.16,122.31,122.03,122.31,15110.0,122.16,122.31,122.03,122.31,15110.0
2024-04-22 11:25:00,122.31,122.36,121.95,121.95,12057.0,122.31,122.36,121.95,121.95,12057.0
2024-04-22 11:30:00,121.94,122.09,121.87,122.07,11665.0,121.94,122.09,121.87,122.07,11665.0
2024-04-22 11:35:00,122.07,122.24,122.03,122.13,16799.0,122.07,122.24,122.03,122.13,16799.0
2024-04-22 11:40:00,122.14,122.18,121.86,121.88,9831.0,122.14,122.18,121.86,121.88,9831.0
2024-04-22 11:45:00,121.85,121.98,121.81,121.94,11257.0,121.85,121.98,121.81,121.94,11257.0
2024-04-22 11:50:00,121.95,121.97,121.62,121.76,25212.0,121.95,121.97,121.62,121.76,25212.0
2024-04-22 11:55:00,121.78,121.88,121.63,121.66,10862.0,121.78,121.88,121.63,121.66,10862.0
2024-04-22 12:00:00,121.67,121.75,121.57,121.57,5848.0,121.67,121.75,121.57,121.57,5848.0
2024-04-22 12:05:00,121.56,121.73,121.56,121.73,8060.0,121.56,121.73,121.56,121.73,8060.0
2024-04-22 12:10:00,121.73,121.78,121.59,121.64,7680.0,121.73,121.78,121.59,121.64,7680.0
2024-04-22 12:15:00,121.62,121.75,121.61,121.71,8223.0,121.62,121.75,121.61,121.71,8223.0
2024-04-22 12:20:00,121.71,121.71,121.47,121.47,14350.0,121.71,121.71,121.47,121.47,14350.0
2024-04-22 12:25:00,121.48,121.5,121.32,121.36,11687.0,121.48,121.5,121.32,121.36,11687.0
2024-04-22 12:30:00,121.33,121.45,121.21,121.45,20195.0,121.33,121.45,121.21,121.45,20195.0
2024-04-22 12:35:00,121.48,121.59,121.4,121.58,3100.0,121.48,121.59,121.4,121.58,3100.0
2024-04-22 12:40:00,121.62,121.83,121.61,121.75,5332.0,121.62,121.83,121.61,121.75,5332.0
2024-04-22 12:45:00,121.74,121.87,121.7,121.82,14866.0,121.74,121.87,121.7,121.82,14866.0
2024-04-22 12:50:00,121.82,121.83,121.69,121.69,7864.0,121.82,121.83,121.69,121.69,7864.0
2024-04-22 12:55:00,121.67,121.81,121.67,121.76,8056.0,121.67,121.81,121.67,121.76,8056.0
2024-04-22 13:00:00,121.76,121.76,121.66,121.68,6174.0,121.76,121.76,121.66,121.68,6174.0
2024-04-22 13:05:00,121.7,121.81,121.7,121.77,7776.0,121.7,121.81,121.7,121.77,7776.0
2024-04-22 13:10:00,121.78,121.78,121.64,121.67,7541.0,121.78,121.78,121.64,121.67,7541.0
2024-04-22 13:15:00,121.67,121.67,121.59,121.6,5929.0,121.67,121.67,121.59,121.6,5929.0
2024-04-22 13:20:00,121.58,121.69,121.56,121.68,7291.0,121.58,121.69,121.56,121.68,7291.0
2024-04-22 13:25:00,121.69,121.94,121.68,121.94,4138.0,121.69,121.94,121.68,121.94,4138.0
2024-04-22 13:30:00,121.94,122.04,121.92,121.94,4876.0,121.94,122.04,121.92,121.94,4876.0
2024-04-22 13:35:00,121.98,122.02,121.94,121.98,4574.0,121.98,122.02,121.94,121.98,4574.0
2024-04-22 13:40:00,121.98,122.0,121.92,121.94,6327.0,121.98,122.0,121.92,121.94,6327.0
2024-04-22 13:45:00,121.95,122.16,121.93,122.16,7660.0,121.95,122.16,121.93,122.16,7660.0
2024-04-22 13:50:00,122.16,122.42,122.16,122.42,8161.0,122.16,122.42,122.16,122.42,8161.0
2024-04-22 13:55:00,122.38,122.46,122.26,122.38,7377.0,122.38,122.46,122.26,122.38,7377.0
2024-04-22 14:00:00,122.35,122.38,122.23,122.34,7865.0,122.35,122.38,122.23,122.34,7865.0
2024-04-22 14:05:00,122.32,122.47,122.29,122.44,4134.0,122.32,122.47,122.29,122.44,4134.0
2024-04-22 14:10:00,122.41,122.46,122.38,122.39,5804.0,122.41,122.46,122.38,122.39,5804.0
2024-04-22 14:15:00,122.38,122.38,122.32,122.34,4911.0,122.38,122.38,122.32,122.34,4911.0
2024-04-22 14:20:00,122.31,122.38,122.25,122.33,9720.0,122.31,122.38,122.25,122.33,9720.0
2024-04-22 14:25:00,122.3,122.37,122.3,122.3,5136.0,122.3,122.37,122.3,122.3,5136.0
2024-04-22 14:30:00,122.34,122.34,122.19,122.25,6906.0,122.34,122.34,122.19,122.25,6906.0
2024-04-22 14:35:00,122.25,122.26,122.06,122.09,6629.0,122.25,122.26,122.06,122.09,6629.0
2024-04-22 14:40:00,122.11,122.13,121.86,121.87,6799.0,122.11,122.13,121.86,121.87,6799.0
2024-04-22 14:45:00,121.87,121.92,121.75,121.79,5864.0,121.87,121.92,121.75,121.79,5864.0
2024-04-22 14:50:00,121.77,121.82,121.74,121.81,5289.0,121.77,121.82,121.74,121.81,5289.0
2024-04-22 14:55:00,121.81,121.85,121.67,121.71,9298.0,121.81,121.85,121.67,121.71,9298.0
2024-04-22 15:00:00,121.71,121.72,121.57,121.59,9507.0,121.71,121.72,121.57,121.59,9507.0
2024-04-22 15:05:00,121.61,121.79,121.6,121.79,8306.0,121.61,121.79,121.6,121.79,8306.0
2024-04-22 15:10:00,121.82,121.82,121.66,121.73,8317.0,121.82,121.82,121.66,121.73,8317.0
2024-04-22 15:15:00,121.74,121.8,121.7,121.76,17300.0,121.74,121.8,121.7,121.76,17300.0
2024-04-22 15:20:00,121.76,121.76,121.49,121.52,28211.0,121.76,121.76,121.49,121.52,28211.0
2024-04-22 15:25:00,121.52,121.81,121.5,121.79,26619.0,121.52,121.81,121.5,121.79,26619.0
2024-04-22 15:30:00,121.8,121.96,121.67,121.67,25118.0,121.8,121.96,121.67,121.67,25118.0
2024-04-22 15:35:00,121.68,121.75,121.56,121.73,17179.0,121.68,121.75,121.56,121.73,17179.0
2024-04-22 15:40:00,121.75,121.8,121.64,121.66,23521.0,121.75,121.8,121.64,121.66,23521.0
2024-04-22 15:45:00,121.66,121.84,121.63,121.73,25567.0,121.66,121.84,121.63,121.73,25567.0
2024-04-22 15:50:00,121.75,121.77,121.43,121.55,75914.0,121.75,121.77,121.43,121.55,75914.0
2024-04-22 15:55:00,121.57,121.82,121.55,121.69,122574.0,121.57,121.82,121.55,121.69,122574.0
2024-04-23 09:30:00,121.82,122.05,121.7,121.95,16331.0,121.82,122.05,121.7,121.95,16331.0
2024-04-23 09:35:00,121.9,121.9,121.65,121.67,10627.0,121.9,121.9,121.65,121.67,10627.0
2024-04-23 09:40:00,121.73,121.87,121.69,121.76,16133.0,121.73,121.87,121.69,121.76,16133.0
2024-04-23 09:45:00,121.83,122.0,121.68,121.8,25886.0,121.83,122.0,121.68,121.8,25886.0
2024-04-23 09:50:00,121.8,121.8,121.52,121.68,14539.0,121.8,121.8,121.52,121.68,14539.0
2024-04-23 09:55:00,121.68,121.8,121.66,121.66,9461.0,121.68,121.8,121.66,121.66,9461.0
2024-04-23 10:00:00,121.66,121.96,121.61,121.95,17406.0,121.66,121.96,121.61,121.95,17406.0
2024-04-23 10:05:00,121.91,122.54,121.91,122.41,34986.0,121.91,122.54,121.91,122.41,34986.0
2024-04-23 10:10:00,122.38,122.39,122.11,122.12,37331.0,122.38,122.39,122.11,122.12,37331.0
2024-04-23 10:15:00,122.11,122.5,122.07,122.27,26562.0,122.11,122.5,122.07,122.27,26562.0
2024-04-23 10:20:00,122.2,122.26,121.82,121.82,15111.0,122.2,122.26,121.82,121.82,15111.0
2024-04-23 10:25:00,121.87,121.87,121.52,121.57,11880.0,121.87,121.87,121.52,121.57,11880.0
2024-04-23 10:30:00,121.6,121.65,121.37,121.52,22363.0,121.6,121.65,121.37,121.52,22363.0
2024-04-23 10:35:00,121.5,121.65,121.46,121.46,6702.0,121.5,121.65,121.46,121.46,6702.0
2024-04-23 10:40:00,121.46,121.76,121.45,121.61,10289.0,121.46,121.76,121.45,121.61,10289.0
2024-04-23 10:45:00,121.62,121.7,121.55,121.6,9465.0,121.62,121.7,121.55,121.6,9465.0
2024-04-23 10:50:00,121.58,121.59,121.46,121.55,14302.0,121.58,121.59,121.46,121.55,14302.0
2024-04-23 10:55:00,121.56,121.86,121.51,121.77,20521.0,121.56,121.86,121.51,121.77,20521.0
2024-04-23 11:00:00,121.75,121.89,121.64,121.72,16812.0,121.75,121.89,121.64,121.72,16812.0
2024-04-23 11:05:00,121.71,121.93,121.7,121.9,7603.0,121.71,121.93,121.7,121.9,7603.0
2024-04-23 11:10:00,121.96,122.25,121.96,122.0,14825.0,121.96,122.25,121.96,122.0,14825.0
2024-04-23 11:15:00,122.0,122.1,121.99,122.04,10305.0,122.0,122.1,121.99,122.04,10305.0
2024-04-23 11:20:00,122.06,122.14,122.01,122.14,5616.0,122.06,122.14,122.01,122.14,5616.0
2024-04-23 11:25:00,122.14,122.22,121.98,122.04,7974.0,122.14,122.22,121.98,122.04,7974.0
2024-04-23 11:30:00,122.02,122.14,121.93,121.99,10014.0,122.02,122.14,121.93,121.99,10014.0
2024-04-23 11:35:00,121.98,122.03,121.88,122.0,8095.0,121.98,122.03,121.88,122.0,8095.0
2024-04-23 11:40:00,121.99,122.12,121.95,122.03,13385.0,121.99,122.12,121.95,122.03,13385.0
2024-04-23 11:45:00,122.03,122.21,121.93,121.93,14930.0,122.03,122.21,121.93,121.93,14930.0
2024-04-23 11:50:00,122.03,122.2,121.99,122.14,6390.0,122.03,122.2,121.99,122.14,6390.0
2024-04-23 11:55:00,122.16,122.2,122.04,122.07,7761.0,122.16,122.2,122.04,122.07,7761.0
2024-04-23 12:00:00,122.09,122.19,121.99,122.18,7371.0,122.09,122.19,121.99,122.18,7371.0
2024-04-23 12:05:00,122.23,122.28,122.21,122.24,19281.0,122.23,122.28,122.21,122.24,19281.0
2024-04-23 12:10:00,122.22,122.25,122.15,122.18,15192.0,122.22,122.25,122.15,122.18,15192.0
2024-04-23 12:15:00,122.19,122.33,122.18,122.3,22477.0,122.19,122.33,122.18,122.3,22477.0
2024-04-23 12:20:00,122.28,122.37,122.11,122.23,11835.0,122.28,122.37,122.11,122.23,11835.0
2024-04-23 12:25:00,122.27,122.33,122.22,122.28,10899.0,122.27,122.33,122.22,122.28,10899.0
2024-04-23 12:30:00,122.3,122.33,122.06,122.07,11396.0,122.3,122.33,122.06,122.07,11396.0
2024-04-23 12:35:00,122.04,122.04,121.9,122.02,5984.0,122.04,122.04,121.9,122.02,5984.0
2024-04-23 12:40:00,122.0,122.14,121.96,122.06,5584.0,122.0,122.14,121.96,122.06,5584.0
2024-04-23 12:45:00,122.09,122.14,122.07,122.13,7913.0,122.09,122.14,122.07,122.13,7913.0
2024-04-23 12:50:00,122.11,122.18,122.09,122.1,4529.0,122.11,122.18,122.09,122.1,4529.0
2024-04-23 12:55:00,122.11,122.14,122.03,122.03,5894.0,122.11,122.14,122.03,122.03,5894.0
2024-04-23 13:00:00,122.02,122.04,121.91,121.98,6555.0,122.02,122.04,121.91,121.98,6555.0
2024-04-23 13:05:00,122.01,122.11,122.01,122.06,6197.0,122.01,122.11,122.01,122.06,6197.0
2024-04-23 13:10:00,122.06,122.08,121.92,121.99,6952.0,122.06,122.08,121.92,121.99,6952.0
2024-04-23 13:15:00,121.98,122.09,121.98,122.09,3016.0,121.98,122.09,121.98,122.09,3016.0
2024-04-23 13:20:00,122.11,122.17,122.05,122.07,9474.0,122.11,122.17,122.05,122.07,9474.0
2024-04-23 13:25:00,122.05,122.17,122.03,122.17,5810.0,122.05,122.17,122.03,122.17,5810.0
2024-04-23 13:30:00,122.15,122.15,122.03,122.05,12070.0,122.15,122.15,122.03,122.05,12070.0
2024-04-23 13:35:00,122.08,122.13,122.03,122.1,5495.0,122.08,122.13,122.03,122.1,5495.0
2024-04-23 13:40:00,122.11,122.19,122.11,122.18,5986.0,122.11,122.19,122.11,122.18,5986.0
2024-04-23 13:45:00,122.17,122.23,122.14,122.14,6674.0,122.17,122.23,122.14,122.14,6674.0
2024-04-23 13:50:00,122.14,122.21,122.13,122.17,15621.0,122.14,122.21,122.13,122.17,15621.0
2024-04-23 13:55:00,122.19,122.37,122.18,122.32,9570.0,122.19,122.37,122.18,122.32,9570.0
2024-04-23 14:00:00,122.31,122.52,122.25,122.26,22348.0,122.31,122.52,122.25,122.26,22348.0
2024-04-23 14:05:00,122.27,122.32,122.2,122.2,8163.0,122.27,122.32,122.2,122.2,8163.0
2024-04-23 14:10:00,122.23,122.25,122.16,122.25,11269.0,122.23,122.25,122.16,122.25,11269.0
2024-04-23 14:15:00,122.26,122.31,122.23,122.26,9370.0,122.26,122.31,122.23,122.26,9370.0
2024-04-23 14:20:00,122.33,122.34,122.25,122.25,5844.0,122.33,122.34,122.25,122.25,5844.0
2024-04-23 14:25:00,122.24,122.24,122.08,122.1,14916.0,122.24,122.24,122.08,122.1,14916.0
2024-04-23 14:30:00,122.1,122.13,122.0,122.04,5610.0,122.1,122.13,122.0,122.04,5610.0
2024-04-23 14:35:00,122.01,122.04,121.94,121.98,11537.0,122.01,122.04,121.94,121.98,11537.0
2024-04-23 14:40:00,122.01,122.14,122.01,122.1,4106.0,122.01,122.14,122.01,122.1,4106.0
2024-04-23 14:45:00,122.11,122.11,122.0,122.01,6414.0,122.11,122.11,122.0,122.01,6414.0
2024-04-23 14:50:00,121.97,122.03,121.93,122.01,9766.0,121.97,122.03,121.93,122.01,9766.0
2024-04-23 14:55:00,122.02,122.15,122.02,122.06,8800.0,122.02,122.15,122.02,122.06,8800.0
2024-04-23 15:00:00,122.06,122.06,121.89,121.89,4675.0,122.06,122.06,121.89,121.89,4675.0
2024-04-23 15:05:00,121.89,121.92,121.87,121.87,6672.0,121.89,121.92,121.87,121.87,6672.0
2024-04-23 15:10:00,121.88,121.92,121.79,121.81,11827.0,121.88,121.92,121.79,121.81,11827.0
2024-04-23 15:15:00,121.82,121.82,121.78,121.78,8335.0,121.82,121.82,121.78,121.78,8335.0
2024-04-23 15:20:00,121.77,122.0,121.74,121.99,17452.0,121.77,122.0,121.74,121.99,17452.0
2024-04-23 15:25:00,122.0,122.01,121.83,121.95,56456.0,122.0,122.01,121.83,121.95,56456.0
2024-04-23 15:30:00,121.88,122.08,121.86,122.08,20904.0,121.88,122.08,121.86,122.08,20904.0
2024-04-23 15:35:00,122.08,122.14,122.01,122.06,22407.0,122.08,122.14,122.01,122.06,22407.0
2024-04-23 15:40:00,122.08,122.13,122.05,122.09,25213.0,122.08,122.13,122.05,122.09,25213.0
2024-04-23 15:45:00,122.11,122.11,121.92,122.0,48895.0,122.11,122.11,121.92,122.0,48895.0
2024-04-23 15:50:00,121.99,122.4,121.95,122.35,85529.0,121.99,122.4,121.95,122.35,85529.0
2024-04-23 15:55:00,122.37,122.65,122.33,122.58,202577.0,122.37,122.65,122.33,122.58,202577.0
2024-04-24 09:30:00,121.73,121.96,121.31,121.41,22511.0,121.73,121.96,121.31,121.41,22511.0
2024-04-24 09:35:00,121.43,121.46,121.04,121.22,29254.0,121.43,121.46,121.04,121.22,29254.0
2024-04-24 09:40:00,121.19,121.33,120.48,120.58,27686.0,121.19,121.33,120.48,120.58,27686.0
2024-04-24 09:45:00,120.64,121.35,120.41,121.17,29140.0,120.64,121.35,120.41,121.17,29140.0
2024-04-24 09:50:00,121.16,121.98,121.13,121.69,38597.0,121.16,121.98,121.13,121.69,38597.0
2024-04-24 09:55:00,121.73,122.02,121.23,121.23,17223.0,121.73,122.02,121.23,121.23,17223.0
2024-04-24 10:00:00,121.29,121.57,121.09,121.32,11073.0,121.29,121.57,121.09,121.32,11073.0
2024-04-24 10:05:00,121.42,121.8,121.37,121.61,19349.0,121.42,121.8,121.37,121.61,19349.0
2024-04-24 10:10:00,121.61,121.75,121.43,121.51,17636.0,121.61,121.75,121.43,121.51,17636.0
2024-04-24 10:15:00,121.49,121.56,121.33,121.42,18084.0,121.49,121.56,121.33,121.42,18084.0
2024-04-24 10:20:00,121.44,121.74,121.44,121.69,30484.0,121.44,121.74,121.44,121.69,30484.0
2024-04-24 10:25:00,121.68,121.82,121.6,121.72,4797.0,121.68,121.82,121.6,121.72,4797.0
2024-04-24 10:30:00,121.72,121.72,121.56,121.63,10600.0,121.72,121.72,121.56,121.63,10600.0
2024-04-24 10:35:00,121.63,121.73,121.5,121.61,13047.0,121.63,121.73,121.5,121.61,13047.0
2024-04-24 10:40:00,121.62,121.67,121.43,121.46,8287.0,121.62,121.67,121.43,121.46,8287.0
2024-04-24 10:45:00,121.48,121.71,121.42,121.71,11787.0,121.48,121.71,121.42,121.71,11787.0
2024-04-24 10:50:00,121.7,121.7,121.44,121.5,10603.0,121.7,121.7,121.44,121.5,10603.0
2024-04-24 10:55:00,121.49,121.57,121.41,121.49,6797.0,121.49,121.57,121.41,121.49,6797.0
2024-04-24 11:00:00,121.5,121.84,121.5,121.77,15997.0,121.5,121.84,121.5,121.77,15997.0
2024-04-24 11:05:00,121.83,121.9,121.78,121.9,2037.0,121.83,121.9,121.78,121.9,2037.0
2024-04-24 11:10:00,121.95,122.21,121.93,122.21,6060.0,121.95,122.21,121.93,122.21,6060.0
2024-04-24 11:15:00,122.3,122.31,122.18,122.2,2878.0,122.3,122.31,122.18,122.2,2878.0
2024-04-24 11:20:00,122.27,122.34,122.16,122.16,3639.0,122.27,122.34,122.16,122.16,3639.0
2024-04-24 11:25:00,122.22,122.23,122.13,122.16,1301.0,122.22,122.23,122.13,122.16,1301.0
2024-04-24 11:30:00,122.09,122.32,122.09,122.32,4815.0,122.09,122.32,122.09,122.32,4815.0
2024-04-24 11:35:00,122.36,122.46,122.19,122.46,9550.0,122.36,122.46,122.19,122.46,9550.0
2024-04-24 11:40:00,122.48,122.6,122.32,122.32,8805.0,122.48,122.6,122.32,122.32,8805.0
2024-04-24 11:45:00,122.33,122.39,122.28,122.33,3299.0,122.33,122.39,122.28,122.33,3299.0
2024-04-24 11:50:00,122.27,122.34,122.22,122.31,2168.0,122.27,122.34,122.22,122.31,2168.0
2024-04-24 11:55:00,122.29,122.29,122.2,122.24,1400.0,122.29,122.29,122.2,122.24,1400.0
2024-04-24 12:00:00,122.26,122.52,122.25,122.49,3693.0,122.26,122.52,122.25,122.49,3693.0
2024-04-24 12:05:00,122.49,122.49,122.33,122.38,2500.0,122.49,122.49,122.33,122.38,2500.0
2024-04-24 12:10:00,122.34,122.4,122.27,122.4,5407.0,122.34,122.4,122.27,122.4,5407.0
2024-04-24 12:15:00,122.45,122.46,122.17,122.23,3605.0,122.45,122.46,122.17,122.23,3605.0
2024-04-24 12:20:00,122.25,122.28,122.19,122.24,3031.0,122.25,122.28,122.19,122.24,3031.0
2024-04-24 12:25:00,122.28,122.43,122.25,122.4,2162.0,122.28,122.43,122.25,122.4,2162.0
2024-04-24 12:30:00,122.41,122.61,122.38,122.4,5565.0,122.41,122.61,122.38,122.4,5565.0
2024-04-24 12:35:00,122.4,122.41,122.33,122.41,1000.0,122.4,122.41,122.33,122.41,1000.0
2024-04-24 12:40:00,122.34,122.35,122.28,122.3,1918.0,122.34,122.35,122.28,122.3,1918.0
2024-04-24 12:45:00,122.33,122.37,122.22,122.34,2396.0,122.33,122.37,122.22,122.34,2396.0
2024-04-24 12:50:00,122.31,122.38,122.3,122.38,500.0,122.31,122.38,122.3,122.38,500.0
2024-04-24 12:55:00,122.41,122.49,122.37,122.47,1824.0,122.41,122.49,122.37,122.47,1824.0
2024-04-24 13:00:00,122.45,122.52,122.4,122.44,3360.0,122.45,122.52,122.4,122.44,3360.0
2024-04-24 13:05:00,122.43,122.47,122.38,122.41,2030.0,122.43,122.47,122.38,122.41,2030.0
2024-04-24 13:10:00,122.44,122.47,122.33,122.42,4375.0,122.44,122.47,122.33,122.42,4375.0
2024-04-24 13:15:00,122.39,122.47,122.34,122.45,6147.0,122.39,122.47,122.34,122.45,6147.0
2024-04-24 13:20:00,122.43,122.49,122.41,122.48,9869.0,122.43,122.49,122.41,122.48,9869.0
2024-04-24 13:25:00,122.5,122.5,122.31,122.42,7738.0,122.5,122.5,122.31,122.42,7738.0
2024-04-24 13:30:00,122.44,122.55,122.44,122.55,600.0,122.44,122.55,122.44,122.55,600.0
2024-04-24 13:35:00,122.54,122.72,122.54,122.62,1939.0,122.54,122.72,122.54,122.62,1939.0
2024-04-24 13:40:00,122.63,122.64,122.53,122.55,2300.0,122.63,122.64,122.53,122.55,2300.0
2024-04-24 13:45:00,122.52,122.58,122.49,122.58,2637.0,122.52,122.58,122.49,122.58,2637.0
2024-04-24 13:50:00,122.54,122.62,122.51,122.55,1780.0,122.54,122.62,122.51,122.55,1780.0
2024-04-24 13:55:00,122.62,122.72,122.6,122.7,1350.0,122.62,122.72,122.6,122.7,1350.0
2024-04-24 14:00:00,122.68,122.68,122.47,122.48,2425.0,122.68,122.68,122.47,122.48,2425.0
2024-04-24 14:05:00,122.48,122.53,122.37,122.53,4705.0,122.48,122.53,122.37,122.53,4705.0
2024-04-24 14:10:00,122.54,122.54,122.46,122.47,4339.0,122.54,122.54,122.46,122.47,4339.0
2024-04-24 14:15:00,122.45,122.49,122.43,122.46,2373.0,122.45,122.49,122.43,122.46,2373.0
2024-04-24 14:20:00,122.47,122.52,122.43,122.52,2200.0,122.47,122.52,122.43,122.52,2200.0
2024-04-24 14:25:00,122.48,122.51,122.32,122.37,6036.0,122.48,122.51,122.32,122.37,6036.0
2024-04-24 14:30:00,122.37,122.46,122.32,122.33,4796.0,122.37,122.46,122.32,122.33,4796.0
2024-04-24 14:35:00,122.37,122.49,122.37,122.47,2798.0,122.37,122.49,122.37,122.47,2798.0
2024-04-24 14:40:00,122.45,122.51,122.39,122.39,6400.0,122.45,122.51,122.39,122.39,6400.0
2024-04-24 14:45:00,122.38,122.41,122.35,122.39,5122.0,122.38,122.41,122.35,122.39,5122.0
2024-04-24 14:50:00,122.37,122.37,122.27,122.3,4844.0,122.37,122.37,122.27,122.3,4844.0
2024-04-24 14:55:00,122.33,122.35,122.29,122.3,5160.0,122.33,122.35,122.29,122.3,5160.0
2024-04-24 15:00:00,122.28,122.34,122.23,122.33,19216.0,122.28,122.34,122.23,122.33,19216.0
2024-04-24 15:05:00,122.33,122.59,122.33,122.46,10310.0,122.33,122.59,122.33,122.46,10310.0
2024-04-24 15:10:00,122.47,122.62,122.46,122.59,20834.0,122.47,122.62,122.46,122.59,20834.0
2024-04-24 15:15:00,122.58,122.7,122.57,122.7,9572.0,122.58,122.7,122.57,122.7,9572.0
2024-04-24 15:20:00,122.72,122.85,122.63,122.85,10561.0,122.72,122.85,122.63,122.85,10561.0
2024-04-24 15:25:00,122.82,122.96,122.81,122.96,14815.0,122.82,122.96,122.81,122.96,14815.0
2024-04-24 15:30:00,122.94,123.06,122.91,122.99,13722.0,122.94,123.06,122.91,122.99,13722.0
2024-04-24 15:35:00,122.98,123.0,122.8,122.91,17019.0,122.98,123.0,122.8,122.91,17019.0
2024-04-24 15:40:00,122.93,123.0,122.86,122.88,29612.0,122.93,123.0,122.86,122.88,29612.0
2024-04-24 15:45:00,122.88,122.88,122.57,122.57,25770.0,122.88,122.88,122.57,122.57,25770.0
2024-04-24 15:50:00,122.52,122.65,122.32,122.41,46167.0,122.52,122.65,122.32,122.41,46167.0
2024-04-24 15:55:00,122.38,122.51,122.33,122.39,87694.0,122.38,122.51,122.33,122.39,87694.0
2024-04-25 09:30:00,122.74,123.15,122.56,122.63,18689.0,122.74,123.15,122.56,122.63,18689.0
2024-04-25 09:35:00,122.73,122.75,122.15,122.29,9519.0,122.73,122.75,122.15,122.29,9519.0
2024-04-25 09:40:00,122.35,122.47,121.97,122.22,15846.0,122.35,122.47,121.97,122.22,15846.0
2024-04-25 09:45:00,122.31,122.31,122.16,122.22,5036.0,122.31,122.31,122.16,122.22,5036.0
2024-04-25 09:50:00,122.23,122.23,121.89,121.89,6601.0,122.23,122.23,121.89,121.89,6601.0
2024-04-25 09:55:00,121.94,122.04,121.84,121.84,6877.0,121.94,122.04,121.84,121.84,6877.0
2024-04-25 10:00:00,121.78,121.8,121.59,121.76,9284.0,121.78,121.8,121.59,121.76,9284.0
2024-04-25 10:05:00,121.78,121.78,121.58,121.6,7828.0,121.78,121.78,121.58,121.6,7828.0
2024-04-25 10:10:00,121.57,121.58,121.21,121.28,12727.0,121.57,121.58,121.21,121.28,12727.0
2024-04-25 10:15:00,121.28,121.35,121.08,121.23,11156.0,121.28,121.35,121.08,121.23,11156.0
2024-04-25 10:20:00,121.3,121.32,121.2,121.23,4391.0,121.3,121.32,121.2,121.23,4391.0
2024-04-25 10:25:00,121.28,121.28,120.88,120.97,10295.0,121.28,121.28,120.88,120.97,10295.0
2024-04-25 10:30:00,120.95,121.02,120.73,120.73,9050.0,120.95,121.02,120.73,120.73,9050.0
2024-04-25 10:35:00,120.77,120.81,120.61,120.61,24567.0,120.77,120.81,120.61,120.61,24567.0
2024-04-25 10:40:00,120.62,120.71,120.35,120.42,26820.0,120.62,120.71,120.35,120.42,26820.0
2024-04-25 10:45:00,120.4,120.66,120.4,120.52,25646.0,120.4,120.66,120.4,120.52,25646.0
2024-04-25 10:50:00,120.54,120.56,120.15,120.23,19139.0,120.54,120.56,120.15,120.23,19139.0
2024-04-25 10:55:00,120.24,120.43,120.03,120.4,41152.0,120.24,120.43,120.03,120.4,41152.0
2024-04-25 11:00:00,120.38,120.6,120.21,120.48,20815.0,120.38,120.6,120.21,120.48,20815.0
2024-04-25 11:05:00,120.45,120.94,120.45,120.8,12640.0,120.45,120.94,120.45,120.8,12640.0
2024-04-25 11:10:00,120.83,121.13,120.83,121.13,19779.0,120.83,121.13,120.83,121.13,19779.0
2024-04-25 11:15:00,121.14,121.41,121.09,121.36,14742.0,121.14,121.41,121.09,121.36,14742.0
2024-04-25 11:20:00,121.37,121.69,121.21,121.69,12064.0,121.37,121.69,121.21,121.69,12064.0
2024-04-25 11:25:00,121.69,121.73,121.54,121.57,10523.0,121.69,121.73,121.54,121.57,10523.0
2024-04-25 11:30:00,121.58,121.59,121.12,121.12,8611.0,121.58,121.59,121.12,121.12,8611.0
2024-04-25 11:35:00,121.14,121.16,120.99,121.02,9980.0,121.14,121.16,120.99,121.02,9980.0
2024-04-25 11:40:00,121.03,121.1,120.93,120.93,7610.0,121.03,121.1,120.93,120.93,7610.0
2024-04-25 11:45:00,120.97,121.05,120.92,120.97,6650.0,120.97,121.05,120.92,120.97,6650.0
2024-04-25 11:50:00,120.99,121.04,120.93,120.98,8344.0,120.99,121.04,120.93,120.98,8344.0
2024-04-25 11:55:00,120.97,121.14,120.97,121.14,5612.0,120.97,121.14,120.97,121.14,5612.0
2024-04-25 12:00:00,121.1,121.2,121.01,121.2,6158.0,121.1,121.2,121.01,121.2,6158.0
2024-04-25 12:05:00,121.2,121.24,121.06,121.07,4812.0,121.2,121.24,121.06,121.07,4812.0
2024-04-25 12:10:00,121.07,121.11,121.0,121.07,4827.0,121.07,121.11,121.0,121.07,4827.0
2024-04-25 12:15:00,121.07,121.13,121.02,121.04,6389.0,121.07,121.13,121.02,121.04,6389.0
2024-04-25 12:20:00,121.03,121.19,121.02,121.02,5432.0,121.03,121.19,121.02,121.02,5432.0
2024-04-25 12:25:00,121.04,121.07,121.0,121.04,2676.0,121.04,121.07,121.0,121.04,2676.0
2024-04-25 12:30:00,121.04,121.16,121.01,121.13,7728.0,121.04,121.16,121.01,121.13,7728.0
2024-04-25 12:35:00,121.14,121.17,121.05,121.06,5246.0,121.14,121.17,121.05,121.06,5246.0
2024-04-25 12:40:00,121.05,121.11,121.03,121.11,7189.0,121.05,121.11,121.03,121.11,7189.0
2024-04-25 12:45:00,121.08,121.46,121.07,121.45,7434.0,121.08,121.46,121.07,121.45,7434.0
2024-04-25 12:50:00,121.46,121.66,121.46,121.66,6173.0,121.46,121.66,121.46,121.66,6173.0
2024-04-25 12:55:00,121.67,121.71,121.6,121.68,6969.0,121.67,121.71,121.6,121.68,6969.0
2024-04-25 13:00:00,121.66,121.66,121.41,121.41,7649.0,121.66,121.66,121.41,121.41,7649.0
2024-04-25 13:05:00,121.4,121.43,120.9,120.92,18326.0,121.4,121.43,120.9,120.92,18326.0
2024-04-25 13:10:00,120.92,121.06,120.83,121.06,15241.0,120.92,121.06,120.83,121.06,15241.0
2024-04-25 13:15:00,121.06,121.12,121.04,121.1,6133.0,121.06,121.12,121.04,121.1,6133.0
2024-04-25 13:20:00,121.1,121.12,120.88,120.96,12892.0,121.1,121.12,120.88,120.96,12892.0
2024-04-25 13:25:00,120.97,121.04,120.88,120.99,14267.0,120.97,121.04,120.88,120.99,14267.0
2024-04-25 13:30:00,121.02,121.29,120.98,121.2,13270.0,121.02,121.29,120.98,121.2,13270.0
2024-04-25 13:35:00,121.2,121.36,121.18,121.36,18522.0,121.2,121.36,121.18,121.36,18522.0
2024-04-25 13:40:00,121.37,121.4,121.28,121.37,7518.0,121.37,121.4,121.28,121.37,7518.0
2024-04-25 13:45:00,121.4,121.5,121.25,121.36,11658.0,121.4,121.5,121.25,121.36,11658.0
2024-04-25 13:50:00,121.35,121.49,121.28,121.44,62608.0,121.35,121.49,121.28,121.44,62608.0
2024-04-25 13:55:00,121.45,121.45,121.29,121.35,11833.0,121.45,121.45,121.29,121.35,11833.0
2024-04-25 14:00:00,121.4,121.41,121.24,121.28,10990.0,121.4,121.41,121.24,121.28,10990.0
2024-04-25 14:05:00,121.28,121.3,121.16,121.21,6141.0,121.28,121.3,121.16,121.21,6141.0
2024-04-25 14:10:00,121.2,121.22,121.16,121.19,6446.0,121.2,121.22,121.16,121.19,6446.0
2024-04-25 14:15:00,121.2,121.27,121.14,121.15,7537.0,121.2,121.27,121.14,121.15,7537.0
2024-04-25 14:20:00,121.16,121.16,121.06,121.09,7318.0,121.16,121.16,121.06,121.09,7318.0
2024-04-25 14:25:00,121.1,121.13,120.98,121.05,12791.0,121.1,121.13,120.98,121.05,12791.0
2024-04-25 14:30:00,121.04,121.3,121.03,121.11,9179.0,121.04,121.3,121.03,121.11,9179.0
2024-04-25 14:35:00,121.12,121.13,121.02,121.08,6124.0,121.12,121.13,121.02,121.08,6124.0
2024-04-25 14:40:00,121.08,121.18,121.03,121.1,7887.0,121.08,121.18,121.03,121.1,7887.0
2024-04-25 14:45:00,121.1,121.17,121.03,121.07,9619.0,121.1,121.17,121.03,121.07,9619.0
2024-04-25 14:50:00,121.06,121.27,121.06,121.22,11083.0,121.06,121.27,121.06,121.22,11083.0
2024-04-25 14:55:00,121.2,121.24,121.08,121.16,10370.0,121.2,121.24,121.08,121.16,10370.0
2024-04-25 15:00:00,121.18,121.33,121.17,121.28,18991.0,121.18,121.33,121.17,121.28,18991.0
2024-04-25 15:05:00,121.3,121.31,121.13,121.2,10774.0,121.3,121.31,121.13,121.2,10774.0
2024-04-25 15:10:00,121.19,121.21,121.15,121.17,10211.0,121.19,121.21,121.15,121.17,10211.0
2024-04-25 15:15:00,121.17,121.23,121.1,121.19,18060.0,121.17,121.23,121.1,121.19,18060.0
2024-04-25 15:20:00,121.19,121.3,121.19,121.23,15968.0,121.19,121.3,121.19,121.23,15968.0
2024-04-25 15:25:00,121.24,121.4,121.23,121.39,13972.0,121.24,121.4,121.23,121.39,13972.0
2024-04-25 15:30:00,121.39,121.47,121.34,121.38,19738.0,121.39,121.47,121.34,121.38,19738.0
2024-04-25 15:35:00,121.39,121.51,121.34,121.51,16263.0,121.39,121.51,121.34,121.51,16263.0
2024-04-25 15:40:00,121.51,121.53,121.2,121.33,22156.0,121.51,121.53,121.2,121.33,22156.0
2024-04-25 15:45:00,121.33,121.36,121.25,121.28,22996.0,121.33,121.36,121.25,121.28,22996.0
2024-04-25 15:50:00,121.3,121.54,121.22,121.51,47112.0,121.3,121.54,121.22,121.51,47112.0
2024-04-25 15:55:00,121.52,121.75,121.48,121.72,107959.0,121.52,121.75,121.48,121.72,107959.0
2024-04-26 09:30:00,120.53,121.38,120.53,121.1,18218.0,120.53,121.38,120.53,121.1,18218.0
2024-04-26 09:35:00,121.2,121.83,121.03,121.83,12383.0,121.2,121.83,121.03,121.83,12383.0
2024-04-26 09:40:00,121.81,122.47,121.8,122.41,6512.0,121.81,122.47,121.8,122.41,6512.0
2024-04-26 09:45:00,122.42,122.64,122.29,122.46,3210.0,122.42,122.64,122.29,122.46,3210.0
2024-04-26 09:50:00,122.46,122.61,122.44,122.44,3050.0,122.46,122.61,122.44,122.44,3050.0
2024-04-26 09:55:00,122.4,122.64,122.35,122.59,6833.0,122.4,122.64,122.35,122.59,6833.0
2024-04-26 10:00:00,122.55,122.87,122.48,122.78,5300.0,122.55,122.87,122.48,122.78,5300.0
2024-04-26 10:05:00,122.89,122.89,122.65,122.77,4630.0,122.89,122.89,122.65,122.77,4630.0
2024-04-26 10:10:00,122.77,122.8,122.66,122.67,3685.0,122.77,122.8,122.66,122.67,3685.0
2024-04-26 10:15:00,122.68,122.69,122.35,122.45,6534.0,122.68,122.69,122.35,122.45,6534.0
2024-04-26 10:20:00,122.39,122.39,122.22,122.23,4884.0,122.39,122.39,122.22,122.23,4884.0
2024-04-26 10:25:00,122.2,122.35,122.11,122.18,5942.0,122.2,122.35,122.11,122.18,5942.0
2024-04-26 10:30:00,122.16,122.49,122.09,122.48,8135.0,122.16,122.49,122.09,122.48,8135.0
2024-04-26 10:35:00,122.45,122.61,122.41,122.61,6596.0,122.45,122.61,122.41,122.61,6596.0
2024-04-26 10:40:00,122.6,122.63,122.4,122.4,4486.0,122.6,122.63,122.4,122.4,4486.0
2024-04-26 10:45:00,122.41,122.48,122.32,122.41,5936.0,122.41,122.48,122.32,122.41,5936.0
2024-04-26 10:50:00,122.35,122.49,122.32,122.42,12077.0,122.35,122.49,122.32,122.42,12077.0
2024-04-26 10:55:00,122.48,122.48,122.13,122.27,14606.0,122.48,122.48,122.13,122.27,14606.0
2024-04-26 11:00:00,122.29,122.4,122.22,122.37,4617.0,122.29,122.4,122.22,122.37,4617.0
2024-04-26 11:05:00,122.37,122.41,122.28,122.33,4691.0,122.37,122.41,122.28,122.33,4691.0
2024-04-26 11:10:00,122.36,122.36,122.04,122.06,7299.0,122.36,122.36,122.04,122.06,7299.0
2024-04-26 11:15:00,122.05,122.18,121.93,122.18,6423.0,122.05,122.18,121.93,122.18,6423.0
2024-04-26 11:20:00,122.14,122.17,121.86,121.89,10019.0,122.14,122.17,121.86,121.89,10019.0
2024-04-26 11:25:00,121.86,121.86,121.79,121.8,2000.0,121.86,121.86,121.79,121.8,2000.0
2024-04-26 11:30:00,121.83,121.99,121.76,121.8,24718.0,121.83,121.99,121.76,121.8,24718.0
2024-04-26 11:35:00,121.78,122.05,121.78,122.03,4652.0,121.78,122.05,121.78,122.03,4652.0
2024-04-26 11:40:00,122.04,122.27,122.02,122.27,6573.0,122.04,122.27,122.02,122.27,6573.0
2024-04-26 11:45:00,122.26,122.31,122.22,122.29,9007.0,122.26,122.31,122.22,122.29,9007.0
2024-04-26 11:50:00,122.29,122.4,122.26,122.37,4733.0,122.29,122.4,122.26,122.37,4733.0
2024-04-26 11:55:00,122.37,122.42,122.33,122.4,4063.0,122.37,122.42,122.33,122.4,4063.0
2024-04-26 12:00:00,122.38,122.38,122.03,122.05,4553.0,122.38,122.38,122.03,122.05,4553.0
2024-04-26 12:05:00,121.98,122.12,121.98,122.12,3273.0,121.98,122.12,121.98,122.12,3273.0
2024-04-26 12:10:00,122.18,122.42,122.18,122.42,5014.0,122.18,122.42,122.18,122.42,5014.0
2024-04-26 12:15:00,122.38,122.38,122.31,122.33,2451.0,122.38,122.38,122.31,122.33,2451.0
2024-04-26 12:20:00,122.32,122.36,122.24,122.28,2596.0,122.32,122.36,122.24,122.28,2596.0
2024-04-26 12:25:00,122.23,122.3,122.23,122.29,3149.0,122.23,122.3,122.23,122.29,3149.0
2024-04-26 12:30:00,122.3,122.3,122.24,122.28,3740.0,122.3,122.3,122.24,122.28,3740.0
2024-04-26 12:35:00,122.26,122.3,122.16,122.3,4660.0,122.26,122.3,122.16,122.3,4660.0
2024-04-26 12:40:00,122.27,122.29,122.23,122.24,4761.0,122.27,122.29,122.23,122.24,4761.0
2024-04-26 12:45:00,122.27,122.27,122.17,122.18,3421.0,122.27,122.27,122.17,122.18,3421.0
2024-04-26 12:50:00,122.17,122.29,122.15,122.26,4852.0,122.17,122.29,122.15,122.26,4852.0
2024-04-26 12:55:00,122.26,122.32,122.24,122.32,3036.0,122.26,122.32,122.24,122.32,3036.0
2024-04-26 13:00:00,122.3,122.44,122.28,122.4,3325.0,122.3,122.44,122.28,122.4,3325.0
2024-04-26 13:05:00,122.39,122.43,122.34,122.39,4360.0,122.39,122.43,122.34,122.39,4360.0
2024-04-26 13:10:00,122.41,122.47,122.39,122.47,2653.0,122.41,122.47,122.39,122.47,2653.0
2024-04-26 13:15:00,122.48,122.49,122.39,122.44,4729.0,122.48,122.49,122.39,122.44,4729.0
2024-04-26 13:20:00,122.42,122.46,122.42,122.44,3787.0,122.42,122.46,122.42,122.44,3787.0
2024-04-26 13:25:00,122.45,122.46,122.28,122.28,3749.0,122.45,122.46,122.28,122.28,3749.0
2024-04-26 13:30:00,122.3,122.4,122.28,122.4,2922.0,122.3,122.4,122.28,122.4,2922.0
2024-04-26 13:35:00,122.41,122.52,122.41,122.47,4245.0,122.41,122.52,122.41,122.47,4245.0
2024-04-26 13:40:00,122.51,122.51,122.37,122.41,5722.0,122.51,122.51,122.37,122.41,5722.0
2024-04-26 13:45:00,122.4,122.43,122.38,122.43,2602.0,122.4,122.43,122.38,122.43,2602.0
2024-04-26 13:50:00,122.43,122.54,122.42,122.49,4985.0,122.43,122.54,122.42,122.49,4985.0
2024-04-26 13:55:00,122.47,122.5,122.39,122.47,4828.0,122.47,122.5,122.39,122.47,4828.0
2024-04-26 14:00:00,122.48,122.54,122.42,122.54,5930.0,122.48,122.54,122.42,122.54,5930.0
2024-04-26 14:05:00,122.51,122.61,122.48,122.49,6255.0,122.51,122.61,122.48,122.49,6255.0
2024-04-26 14:10:00,122.47,122.5,122.46,122.5,2291.0,122.47,122.5,122.46,122.5,2291.0
2024-04-26 14:15:00,122.46,122.47,122.33,122.33,3932.0,122.46,122.47,122.33,122.33,3932.0
2024-04-26 14:20:00,122.34,122.36,122.31,122.32,3715.0,122.34,122.36,122.31,122.32,3715.0
2024-04-26 14:25:00,122.3,122.34,122.3,122.34,3100.0,122.3,122.34,122.3,122.34,3100.0
2024-04-26 14:30:00,122.33,122.33,122.13,122.22,6714.0,122.33,122.33,122.13,122.22,6714.0
2024-04-26 14:35:00,122.23,122.31,122.22,122.23,4787.0,122.23,122.31,122.22,122.23,4787.0
2024-04-26 14:40:00,122.22,122.31,122.22,122.22,9078.0,122.22,122.31,122.22,122.22,9078.0
2024-04-26 14:45:00,122.22,122.28,122.22,122.27,3638.0,122.22,122.28,122.22,122.27,3638.0
2024-04-26 14:50:00,122.29,122.33,122.26,122.29,4822.0,122.29,122.33,122.26,122.29,4822.0
2024-04-26 14:55:00,122.29,122.4,122.28,122.39,3094.0,122.29,122.4,122.28,122.39,3094.0
2024-04-26 15:00:00,122.37,122.42,122.33,122.37,5996.0,122.37,122.42,122.33,122.37,5996.0
2024-04-26 15:05:00,122.37,122.43,122.34,122.43,3935.0,122.37,122.43,122.34,122.43,3935.0
2024-04-26 15:10:00,122.44,122.45,122.32,122.32,5039.0,122.44,122.45,122.32,122.32,5039.0
2024-04-26 15:15:00,122.33,122.33,122.25,122.31,8899.0,122.33,122.33,122.25,122.31,8899.0
2024-04-26 15:20:00,122.3,122.43,122.28,122.37,10480.0,122.3,122.43,122.28,122.37,10480.0
2024-04-26 15:25:00,122.37,122.44,122.35,122.41,10792.0,122.37,122.44,122.35,122.41,10792.0
2024-04-26 15:30:00,122.4,122.4,122.12,122.13,13667.0,122.4,122.4,122.12,122.13,13667.0
2024-04-26 15:35:00,122.11,122.12,121.93,121.93,7817.0,122.11,122.12,121.93,121.93,7817.0
2024-04-26 15:40:00,121.96,122.23,121.94,122.14,17746.0,121.96,122.23,121.94,122.14,17746.0
2024-04-26 15:45:00,122.14,122.35,122.13,122.3,21306.0,122.14,122.35,122.13,122.3,21306.0
2024-04-26 15:50:00,122.3,122.3,121.76,121.8,44946.0,122.3,122.3,121.76,121.8,44946.0
2024-04-26 15:55:00,121.83,121.94,121.62,121.74,95217.0,121.83,121.94,121.62,121.74,95217.0
2024-04-29 09:30:00,121.18,121.42,120.87,121.11,27513.0,121.18,121.42,120.87,121.11,27513.0
2024-04-29 09:35:00,121.23,121.96,121.23,121.7,8086.0,121.23,121.96,121.23,121.7,8086.0
2024-04-29 09:40:00,121.58,121.61,120.95,120.96,11766.0,121.58,121.61,120.95,120.96,11766.0
2024-04-29 09:45:00,120.96,120.96,120.05,120.14,77688.0,120.96,120.96,120.05,120.14,77688.0
2024-04-29 09:50:00,120.17,120.24,118.68,118.68,161319.0,120.17,120.24,118.68,118.68,161319.0
2024-04-29 09:55:00,118.65,119.09,117.49,117.75,107322.0,118.65,119.09,117.49,117.75,107322.0
2024-04-29 10:00:00,117.72,118.64,117.65,118.15,142828.0,117.72,118.64,117.65,118.15,142828.0
2024-04-29 10:05:00,118.23,118.35,117.44,117.84,100939.0,118.23,118.35,117.44,117.84,100939.0
2024-04-29 10:10:00,117.81,118.15,117.68,117.92,48960.0,117.81,118.15,117.68,117.92,48960.0
2024-04-29 10:15:00,117.93,117.95,117.44,117.5,84788.0,117.93,117.95,117.44,117.5,84788.0
2024-04-29 10:20:00,117.53,118.0,117.53,117.87,78619.0,117.53,118.0,117.53,117.87,78619.0
2024-04-29 10:25:00,117.98,118.72,117.93,118.16,147098.0,117.98,118.72,117.93,118.16,147098.0
2024-04-29 10:30:00,118.2,118.37,117.97,118.18,40953.0,118.2,118.37,117.97,118.18,40953.0
2024-04-29 10:35:00,118.18,118.71,118.1,118.34,42369.0,118.18,118.71,118.1,118.34,42369.0
2024-04-29 10:40:00,118.34,118.34,117.81,118.01,30102.0,118.34,118.34,117.81,118.01,30102.0
2024-04-29 10:45:00,118.08,118.08,117.5,117.95,24225.0,118.08,118.08,117.5,117.95,24225.0
2024-04-29 10:50:00,117.97,118.71,117.93,118.71,63758.0,117.97,118.71,117.93,118.71,63758.0
2024-04-29 10:55:00,118.67,118.73,118.13,118.13,22954.0,118.67,118.73,118.13,118.13,22954.0
2024-04-29 11:00:00,118.13,118.24,117.66,117.66,137876.0,118.13,118.24,117.66,117.66,137876.0
2024-04-29 11:05:00,117.69,118.01,117.55,117.87,90479.0,117.69,118.01,117.55,117.87,90479.0
2024-04-29 11:10:00,117.85,117.95,117.53,117.81,51654.0,117.85,117.95,117.53,117.81,51654.0
2024-04-29 11:15:00,117.82,117.98,117.73,117.93,17653.0,117.82,117.98,117.73,117.93,17653.0
2024-04-29 11:20:00,117.88,117.89,117.49,117.6,28713.0,117.88,117.89,117.49,117.6,28713.0
2024-04-29 11:25:00,117.6,117.9,117.32,117.78,27112.0,117.6,117.9,117.32,117.78,27112.0
2024-04-29 11:30:00,117.77,117.9,117.64,117.65,14967.0,117.77,117.9,117.64,117.65,14967.0
2024-04-29 11:35:00,117.67,117.77,117.62,117.74,7558.0,117.67,117.77,117.62,117.74,7558.0
2024-04-29 11:40:00,117.72,117.9,117.69,117.79,12045.0,117.72,117.9,117.69,117.79,12045.0
2024-04-29 11:45:00,117.74,118.11,117.74,117.84,23392.0,117.74,118.11,117.74,117.84,23392.0
2024-04-29 11:50:00,117.83,118.01,117.74,118.01,9680.0,117.83,118.01,117.74,118.01,9680.0
2024-04-29 11:55:00,117.98,118.05,117.58,117.68,62389.0,117.98,118.05,117.58,117.68,62389.0
2024-04-29 12:00:00,117.68,117.85,117.65,117.85,31034.0,117.68,117.85,117.65,117.85,31034.0
2024-04-29 12:05:00,117.84,117.94,117.74,117.8,70558.0,117.84,117.94,117.74,117.8,70558.0
2024-04-29 12:10:00,117.75,117.84,117.68,117.72,17337.0,117.75,117.84,117.68,117.72,17337.0
2024-04-29 12:15:00,117.69,117.85,117.68,117.72,8795.0,117.69,117.85,117.68,117.72,8795.0
2024-04-29 12:20:00,117.74,117.77,117.58,117.6,32648.0,117.74,117.77,117.58,117.6,32648.0
2024-04-29 12:25:00,117.57,117.57,117.21,117.35,64580.0,117.57,117.57,117.21,117.35,64580.0
2024-04-29 12:30:00,117.36,117.37,117.09,117.09,28685.0,117.36,117.37,117.09,117.09,28685.0
2024-04-29 12:35:00,117.1,117.31,116.89,116.92,34984.0,117.1,117.31,116.89,116.92,34984.0
2024-04-29 12:40:00,116.93,117.1,116.75,116.75,40031.0,116.93,117.1,116.75,116.75,40031.0
2024-04-29 12:45:00,116.75,116.84,116.6,116.63,44515.0,116.75,116.84,116.6,116.63,44515.0
2024-04-29 12:50:00,116.6,116.98,116.55,116.82,124798.0,116.6,116.98,116.55,116.82,124798.0
2024-04-29 12:55:00,116.82,117.09,116.75,116.96,33603.0,116.82,117.09,116.75,116.96,33603.0
2024-04-29 13:00:00,116.93,117.06,116.87,116.96,28722.0,116.93,117.06,116.87,116.96,28722.0
2024-04-29 13:05:00,116.95,117.26,116.89,117.21,15279.0,116.95,117.26,116.89,117.21,15279.0
2024-04-29 13:10:00,117.22,117.25,116.98,117.17,16166.0,117.22,117.25,116.98,117.17,16166.0
2024-04-29 13:15:00,117.17,117.2,116.9,117.0,23545.0,117.17,117.2,116.9,117.0,23545.0
2024-04-29 13:20:00,116.99,117.04,116.93,117.04,17222.0,116.99,117.04,116.93,117.04,17222.0
2024-04-29 13:25:00,117.05,117.1,116.98,117.03,15094.0,117.05,117.1,116.98,117.03,15094.0
2024-04-29 13:30:00,117.04,117.38,116.96,117.37,14783.0,117.04,117.38,116.96,117.37,14783.0
2024-04-29 13:35:00,117.36,117.58,117.32,117.37,51248.0,117.36,117.58,117.32,117.37,51248.0
2024-04-29 13:40:00,117.37,117.64,117.36,117.64,35860.0,117.37,117.64,117.36,117.64,35860.0
2024-04-29 13:45:00,117.62,117.78,117.56,117.63,64881.0,117.62,117.78,117.56,117.63,64881.0
2024-04-29 13:50:00,117.64,117.81,117.58,117.58,36919.0,117.64,117.81,117.58,117.58,36919.0
2024-04-29 13:55:00,117.59,117.6,117.34,117.54,23001.0,117.59,117.6,117.34,117.54,23001.0
2024-04-29 14:00:00,117.55,117.68,117.49,117.67,13976.0,117.55,117.68,117.49,117.67,13976.0
2024-04-29 14:05:00,117.65,117.65,117.43,117.59,26474.0,117.65,117.65,117.43,117.59,26474.0
2024-04-29 14:10:00,117.58,117.7,117.52,117.55,32342.0,117.58,117.7,117.52,117.55,32342.0
2024-04-29 14:15:00,117.52,117.56,117.4,117.43,26997.0,117.52,117.56,117.4,117.43,26997.0
2024-04-29 14:20:00,117.39,117.52,117.26,117.27,20380.0,117.39,117.52,117.26,117.27,20380.0
2024-04-29 14:25:00,117.25,117.28,117.0,117.23,26194.0,117.25,117.28,117.0,117.23,26194.0
2024-04-29 14:30:00,117.16,117.18,116.89,117.14,21864.0,117.16,117.18,116.89,117.14,21864.0
2024-04-29 14:35:00,117.17,117.58,117.17,117.5,7890.0,117.17,117.58,117.17,117.5,7890.0
2024-04-29 14:40:00,117.49,117.67,117.41,117.63,16698.0,117.49,117.67,117.41,117.63,16698.0
2024-04-29 14:45:00,117.63,117.94,117.62,117.93,16511.0,117.63,117.94,117.62,117.93,16511.0
2024-04-29 14:50:00,117.92,118.01,117.75,117.87,35516.0,117.92,118.01,117.75,117.87,35516.0
2024-04-29 14:55:00,117.89,117.92,117.78,117.86,27340.0,117.89,117.92,117.78,117.86,27340.0
2024-04-29 15:00:00,117.86,117.86,117.51,117.68,56476.0,117.86,117.86,117.51,117.68,56476.0
2024-04-29 15:05:00,117.68,117.79,117.59,117.79,28319.0,117.68,117.79,117.59,117.79,28319.0
2024-04-29 15:10:00,117.79,117.8,117.64,117.7,27181.0,117.79,117.8,117.64,117.7,27181.0
2024-04-29 15:15:00,117.7,117.71,117.62,117.67,30311.0,117.7,117.71,117.62,117.67,30311.0
2024-04-29 15:20:00,117.67,117.79,117.63,117.76,27166.0,117.67,117.79,117.63,117.76,27166.0
2024-04-29 15:25:00,117.75,117.86,117.73,117.73,34891.0,117.75,117.86,117.73,117.73,34891.0
2024-04-29 15:30:00,117.73,117.99,117.63,117.99,40880.0,117.73,117.99,117.63,117.99,40880.0
2024-04-29 15:35:00,117.99,118.15,117.84,118.09,53270.0,117.99,118.15,117.84,118.09,53270.0
2024-04-29 15:40:00,118.09,118.29,117.99,118.28,49937.0,118.09,118.29,117.99,118.28,49937.0
2024-04-29 15:45:00,118.28,118.36,118.14,118.22,68522.0,118.28,118.36,118.14,118.22,68522.0
2024-04-29 15:50:00,118.2,118.81,118.08,118.72,130241.0,118.2,118.81,118.08,118.72,130241.0
2024-04-29 15:55:00,118.69,118.84,118.58,118.82,248389.0,118.69,118.84,118.58,118.82,248389.0
2024-04-30 09:30:00,118.81,119.54,118.44,118.82,55334.0,118.81,119.54,118.44,118.82,55334.0
2024-04-30 09:35:00,118.81,118.87,118.37,118.38,26831.0,118.81,118.87,118.37,118.38,26831.0
2024-04-30 09:40:00,118.47,118.77,118.04,118.77,18178.0,118.47,118.77,118.04,118.77,18178.0
2024-04-30 09:45:00,118.81,118.84,118.52,118.7,14730.0,118.81,118.84,118.52,118.7,14730.0
2024-04-30 09:50:00,118.71,118.77,118.26,118.26,15066.0,118.71,118.77,118.26,118.26,15066.0
2024-04-30 09:55:00,118.18,118.26,117.88,118.19,13300.0,118.18,118.26,117.88,118.19,13300.0
2024-04-30 10:00:00,118.14,118.46,118.11,118.22,24828.0,118.14,118.46,118.11,118.22,24828.0
2024-04-30 10:05:00,118.31,118.49,118.27,118.28,8146.0,118.31,118.49,118.27,118.28,8146.0
2024-04-30 10:10:00,118.3,118.33,118.0,118.0,17039.0,118.3,118.33,118.0,118.0,17039.0
2024-04-30 10:15:00,117.99,118.03,117.78,117.83,15609.0,117.99,118.03,117.78,117.83,15609.0
2024-04-30 10:20:00,117.86,118.3,117.84,118.3,24842.0,117.86,118.3,117.84,118.3,24842.0
2024-04-30 10:25:00,118.27,118.27,117.61,117.71,30196.0,118.27,118.27,117.61,117.71,30196.0
2024-04-30 10:30:00,117.71,117.9,117.57,117.74,17198.0,117.71,117.9,117.57,117.74,17198.0
2024-04-30 10:35:00,117.73,117.9,117.68,117.77,13361.0,117.73,117.9,117.68,117.77,13361.0
2024-04-30 10:40:00,117.8,118.13,117.73,118.02,7706.0,117.8,118.13,117.73,118.02,7706.0
2024-04-30 10:45:00,118.05,118.21,118.01,118.01,7929.0,118.05,118.21,118.01,118.01,7929.0
2024-04-30 10:50:00,117.93,118.1,117.93,117.96,5839.0,117.93,118.1,117.93,117.96,5839.0
2024-04-30 10:55:00,117.94,118.27,117.92,118.15,33020.0,117.94,118.27,117.92,118.15,33020.0
2024-04-30 11:00:00,118.15,118.21,118.07,118.09,5324.0,118.15,118.21,118.07,118.09,5324.0
2024-04-30 11:05:00,118.07,118.11,117.96,118.08,13812.0,118.07,118.11,117.96,118.08,13812.0
2024-04-30 11:10:00,118.04,118.1,118.0,118.01,8697.0,118.04,118.1,118.0,118.01,8697.0
2024-04-30 11:15:00,118.0,118.04,117.9,117.94,17572.0,118.0,118.04,117.9,117.94,17572.0
2024-04-30 11:20:00,117.93,118.06,117.93,117.98,14014.0,117.93,118.06,117.93,117.98,14014.0
2024-04-30 11:25:00,118.01,118.08,117.95,117.99,7767.0,118.01,118.08,117.95,117.99,7767.0
2024-04-30 11:30:00,117.96,117.96,117.66,117.76,8583.0,117.96,117.96,117.66,117.76,8583.0
2024-04-30 11:35:00,117.78,117.79,117.53,117.57,11040.0,117.78,117.79,117.53,117.57,11040.0
2024-04-30 11:40:00,117.53,117.57,117.46,117.53,8443.0,117.53,117.57,117.46,117.53,8443.0
2024-04-30 11:45:00,117.5,117.78,117.5,117.75,13371.0,117.5,117.78,117.5,117.75,13371.0
2024-04-30 11:50:00,117.79,117.87,117.75,117.84,7497.0,117.79,117.87,117.75,117.84,7497.0
2024-04-30 11:55:00,117.88,117.99,117.82,117.85,7482.0,117.88,117.99,117.82,117.85,7482.0
2024-04-30 12:00:00,117.82,117.99,117.79,117.98,8652.0,117.82,117.99,117.79,117.98,8652.0
2024-04-30 12:05:00,117.95,118.04,117.93,118.02,9793.0,117.95,118.04,117.93,118.02,9793.0
2024-04-30 12:10:00,118.01,118.1,117.93,118.0,7066.0,118.01,118.1,117.93,118.0,7066.0
2024-04-30 12:15:00,118.02,118.02,117.85,117.85,5852.0,118.02,118.02,117.85,117.85,5852.0
2024-04-30 12:20:00,117.87,117.92,117.83,117.86,5617.0,117.87,117.92,117.83,117.86,5617.0
2024-04-30 12:25:00,117.87,117.95,117.83,117.91,4709.0,117.87,117.95,117.83,117.91,4709.0
2024-04-30 12:30:00,117.89,117.89,117.6,117.61,9760.0,117.89,117.89,117.6,117.61,9760.0
2024-04-30 12:35:00,117.61,117.72,117.58,117.62,10092.0,117.61,117.72,117.58,117.62,10092.0
2024-04-30 12:40:00,117.62,117.79,117.57,117.76,8207.0,117.62,117.79,117.57,117.76,8207.0
2024-04-30 12:45:00,117.78,118.0,117.75,118.0,9317.0,117.78,118.0,117.75,118.0,9317.0
2024-04-30 12:50:00,118.01,118.05,117.91,118.02,5683.0,118.01,118.05,117.91,118.02,5683.0
2024-04-30 12:55:00,118.0,118.03,117.92,117.96,7652.0,118.0,118.03,117.92,117.96,7652.0
2024-04-30 13:00:00,117.98,118.15,117.81,117.94,35893.0,117.98,118.15,117.81,117.94,35893.0
2024-04-30 13:05:00,117.83,117.97,117.8,117.97,2933.0,117.83,117.97,117.8,117.97,2933.0
2024-04-30 13:10:00,117.96,118.08,117.91,117.97,2238.0,117.96,118.08,117.91,117.97,2238.0
2024-04-30 13:15:00,118.02,118.09,118.0,118.02,3809.0,118.02,118.09,118.0,118.02,3809.0
2024-04-30 13:20:00,118.02,118.07,117.95,117.95,3749.0,118.02,118.07,117.95,117.95,3749.0
2024-04-30 13:25:00,117.99,118.05,117.98,118.02,3566.0,117.99,118.05,117.98,118.02,3566.0
2024-04-30 13:30:00,118.02,118.09,117.95,118.09,4524.0,118.02,118.09,117.95,118.09,4524.0
2024-04-30 13:35:00,118.08,118.08,117.99,118.04,3472.0,118.08,118.08,117.99,118.04,3472.0
2024-04-30 13:40:00,118.07,118.12,117.96,117.99,5321.0,118.07,118.12,117.96,117.99,5321.0
2024-04-30 13:45:00,117.97,118.01,117.97,117.99,1583.0,117.97,118.01,117.97,117.99,1583.0
2024-04-30 13:50:00,118.02,118.06,118.01,118.06,2669.0,118.02,118.06,118.01,118.06,2669.0
2024-04-30 13:55:00,118.1,118.3,118.1,118.25,5071.0,118.1,118.3,118.1,118.25,5071.0
2024-04-30 14:00:00,118.29,118.35,118.29,118.35,3055.0,118.29,118.35,118.29,118.35,3055.0
2024-04-30 14:05:00,118.38,118.38,118.28,118.28,5582.0,118.38,118.38,118.28,118.28,5582.0
2024-04-30 14:10:00,118.22,118.27,118.2,118.26,5580.0,118.22,118.27,118.2,118.26,5580.0
2024-04-30 14:15:00,118.26,118.33,118.21,118.21,3890.0,118.26,118.33,118.21,118.21,3890.0
2024-04-30 14:20:00,118.23,118.28,118.21,118.26,3590.0,118.23,118.28,118.21,118.26,3590.0
2024-04-30 14:25:00,118.25,118.3,118.2,118.24,3793.0,118.25,118.3,118.2,118.24,3793.0
2024-04-30 14:30:00,118.2,118.29,118.19,118.29,3200.0,118.2,118.29,118.19,118.29,3200.0
2024-04-30 14:35:00,118.3,118.54,118.3,118.54,19674.0,118.3,118.54,118.3,118.54,19674.0
2024-04-30 14:40:00,118.5,118.69,118.5,118.66,16032.0,118.5,118.69,118.5,118.66,16032.0
2024-04-30 14:45:00,118.71,118.79,118.64,118.75,7949.0,118.71,118.79,118.64,118.75,7949.0
2024-04-30 14:50:00,118.7,118.7,118.54,118.64,6431.0,118.7,118.7,118.54,118.64,6431.0
2024-04-30 14:55:00,118.65,118.74,118.62,118.74,8308.0,118.65,118.74,118.62,118.74,8308.0
2024-04-30 15:00:00,118.73,119.03,118.72,118.93,14189.0,118.73,119.03,118.72,118.93,14189.0
2024-04-30 15:05:00,118.86,118.94,118.83,118.88,8733.0,118.86,118.94,118.83,118.88,8733.0
2024-04-30 15:10:00,118.87,118.9,118.76,118.79,17376.0,118.87,118.9,118.76,118.79,17376.0
2024-04-30 15:15:00,118.78,118.81,118.62,118.62,7471.0,118.78,118.81,118.62,118.62,7471.0
2024-04-30 15:20:00,118.63,118.68,118.5,118.51,7075.0,118.63,118.68,118.5,118.51,7075.0
2024-04-30 15:25:00,118.51,118.76,118.51,118.75,19241.0,118.51,118.76,118.51,118.75,19241.0
2024-04-30 15:30:00,118.76,118.82,118.55,118.7,11360.0,118.76,118.82,118.55,118.7,11360.0
2024-04-30 15:35:00,118.71,118.71,118.57,118.6,15079.0,118.71,118.71,118.57,118.6,15079.0
2024-04-30 15:40:00,118.61,118.71,118.56,118.59,22858.0,118.61,118.71,118.56,118.59,22858.0
2024-04-30 15:45:00,118.59,118.77,118.53,118.74,24186.0,118.59,118.77,118.53,118.74,24186.0
2024-04-30 15:50:00,118.72,118.73,118.37,118.45,58119.0,118.72,118.73,118.37,118.45,58119.0
2024-04-30 15:55:00,118.43,118.48,118.18,118.22,115618.0,118.43,118.48,118.18,118.22,115618.0
2024-05-01 09:30:00,119.68,120.34,118.94,119.26,71670.0,119.68,120.34,118.94,119.26,71670.0
2024-05-01 09:35:00,119.1,119.23,118.37,118.68,24582.0,119.1,119.23,118.37,118.68,24582.0
2024-05-01 09:40:00,118.82,118.82,118.19,118.23,14257.0,118.82,118.82,118.19,118.23,14257.0
2024-05-01 09:45:00,118.24,118.35,117.99,118.07,35366.0,118.24,118.35,117.99,118.07,35366.0
2024-05-01 09:50:00,118.06,118.31,117.95,118.08,20302.0,118.06,118.31,117.95,118.08,20302.0
2024-05-01 09:55:00,118.04,118.55,117.96,118.55,8154.0,118.04,118.55,117.96,118.55,8154.0
2024-05-01 10:00:00,118.56,118.87,118.37,118.57,13780.0,118.56,118.87,118.37,118.57,13780.0
2024-05-01 10:05:00,118.63,118.63,117.84,117.97,18211.0,118.63,118.63,117.84,117.97,18211.0
2024-05-01 10:10:00,117.97,118.29,117.8,118.18,21155.0,117.97,118.29,117.8,118.18,21155.0
2024-05-01 10:15:00,118.12,118.18,117.8,117.82,18942.0,118.12,118.18,117.8,117.82,18942.0
2024-05-01 10:20:00,117.81,118.21,117.8,117.94,16221.0,117.81,118.21,117.8,117.94,16221.0
2024-05-01 10:25:00,117.95,117.96,117.8,117.88,9964.0,117.95,117.96,117.8,117.88,9964.0
2024-05-01 10:30:00,117.89,118.02,117.85,117.91,9909.0,117.89,118.02,117.85,117.91,9909.0
2024-05-01 10:35:00,117.94,117.99,117.71,117.77,9490.0,117.94,117.99,117.71,117.77,9490.0
2024-05-01 10:40:00,117.75,117.76,117.58,117.75,21533.0,117.75,117.76,117.58,117.75,21533.0
2024-05-01 10:45:00,117.78,117.86,117.72,117.77,5787.0,117.78,117.86,117.72,117.77,5787.0
2024-05-01 10:50:00,117.8,117.92,117.67,117.68,15581.0,117.8,117.92,117.67,117.68,15581.0
2024-05-01 10:55:00,117.67,117.96,117.67,117.85,9196.0,117.67,117.96,117.67,117.85,9196.0
2024-05-01 11:00:00,117.88,117.89,117.74,117.74,7250.0,117.88,117.89,117.74,117.74,7250.0
2024-05-01 11:05:00,117.81,118.07,117.81,117.98,18206.0,117.81,118.07,117.81,117.98,18206.0
2024-05-01 11:10:00,117.96,118.0,117.81,117.98,7777.0,117.96,118.0,117.81,117.98,7777.0
2024-05-01 11:15:00,117.91,118.26,117.91,118.14,10135.0,117.91,118.26,117.91,118.14,10135.0
2024-05-01 11:20:00,118.17,118.45,118.13,118.45,8780.0,118.17,118.45,118.13,118.45,8780.0
2024-05-01 11:25:00,118.4,118.53,118.2,118.29,12955.0,118.4,118.53,118.2,118.29,12955.0
2024-05-01 11:30:00,118.32,118.49,118.31,118.45,5049.0,118.32,118.49,118.31,118.45,5049.0
2024-05-01 11:35:00,118.41,118.68,118.38,118.55,23853.0,118.41,118.68,118.38,118.55,23853.0
2024-05-01 11:40:00,118.55,118.69,118.51,118.55,10274.0,118.55,118.69,118.51,118.55,10274.0
2024-05-01 11:45:00,118.61,118.84,118.58,118.77,9338.0,118.61,118.84,118.58,118.77,9338.0
2024-05-01 11:50:00,118.81,118.84,118.46,118.47,28821.0,118.81,118.84,118.46,118.47,28821.0
2024-05-01 11:55:00,118.41,118.46,118.25,118.31,8573.0,118.41,118.46,118.25,118.31,8573.0
2024-05-01 12:00:00,118.27,118.56,118.26,118.56,9745.0,118.27,118.56,118.26,118.56,9745.0
2024-05-01 12:05:00,118.58,118.77,118.58,118.7,3308.0,118.58,118.77,118.58,118.7,3308.0
2024-05-01 12:10:00,118.69,118.87,118.69,118.77,2797.0,118.69,118.87,118.69,118.77,2797.0
2024-05-01 12:15:00,118.85,118.85,118.72,118.72,6352.0,118.85,118.85,118.72,118.72,6352.0
2024-05-01 12:20:00,118.76,119.0,118.73,118.98,19812.0,118.76,119.0,118.73,118.98,19812.0
2024-05-01 12:25:00,118.99,119.13,118.99,119.11,8788.0,118.99,119.13,118.99,119.11,8788.0
2024-05-01 12:30:00,119.08,119.17,119.05,119.06,7136.0,119.08,119.17,119.05,119.06,7136.0
2024-05-01 12:35:00,119.05,119.24,118.85,118.99,44670.0,119.05,119.24,118.85,118.99,44670.0
2024-05-01 12:40:00,118.99,119.01,118.9,118.93,8286.0,118.99,119.01,118.9,118.93,8286.0
2024-05-01 12:45:00,118.9,119.14,118.9,119.11,6443.0,118.9,119.14,118.9,119.11,6443.0
2024-05-01 12:50:00,119.1,119.1,118.86,118.95,12736.0,119.1,119.1,118.86,118.95,12736.0
2024-05-01 12:55:00,118.92,119.27,118.91,119.24,8942.0,118.92,119.27,118.91,119.24,8942.0
2024-05-01 13:00:00,119.22,119.34,119.17,119.3,5067.0,119.22,119.34,119.17,119.3,5067.0
2024-05-01 13:05:00,119.32,119.38,119.17,119.28,7899.0,119.32,119.38,119.17,119.28,7899.0
2024-05-01 13:10:00,119.26,119.28,119.15,119.15,3638.0,119.26,119.28,119.15,119.15,3638.0
2024-05-01 13:15:00,119.16,119.29,119.16,119.26,6782.0,119.16,119.29,119.16,119.26,6782.0
2024-05-01 13:20:00,119.27,119.49,119.25,119.47,4362.0,119.27,119.49,119.25,119.47,4362.0
2024-05-01 13:25:00,119.47,119.47,119.4,119.43,5979.0,119.47,119.47,119.4,119.43,5979.0
2024-05-01 13:30:00,119.43,119.55,119.42,119.55,6707.0,119.43,119.55,119.42,119.55,6707.0
2024-05-01 13:35:00,119.55,119.58,119.42,119.42,13611.0,119.55,119.58,119.42,119.42,13611.0
2024-05-01 13:40:00,119.46,119.47,119.28,119.32,8386.0,119.46,119.47,119.28,119.32,8386.0
2024-05-01 13:45:00,119.31,119.38,119.31,119.34,3495.0,119.31,119.38,119.31,119.34,3495.0
2024-05-01 13:50:00,119.31,119.32,119.17,119.23,5427.0,119.31,119.32,119.17,119.23,5427.0
2024-05-01 13:55:00,119.21,119.24,119.13,119.2,3719.0,119.21,119.24,119.13,119.2,3719.0
2024-05-01 14:00:00,119.18,119.54,119.18,119.24,6963.0,119.18,119.54,119.18,119.24,6963.0
2024-05-01 14:05:00,119.28,119.29,119.03,119.03,4067.0,119.28,119.29,119.03,119.03,4067.0
2024-05-01 14:10:00,119.02,119.05,118.93,119.01,2337.0,119.02,119.05,118.93,119.01,2337.0
2024-05-01 14:15:00,119.02,119.03,118.93,118.95,1283.0,119.02,119.03,118.93,118.95,1283.0
2024-05-01 14:20:00,118.94,119.1,118.9,119.05,4737.0,118.94,119.1,118.9,119.05,4737.0
2024-05-01 14:25:00,119.01,119.18,119.01,119.14,5004.0,119.01,119.18,119.01,119.14,5004.0
2024-05-01 14:30:00,119.14,119.22,118.78,119.13,12079.0,119.14,119.22,118.78,119.13,12079.0
2024-05-01 14:35:00,119.1,119.23,118.75,119.22,9059.0,119.1,119.23,118.75,119.22,9059.0
2024-05-01 14:40:00,119.21,119.75,119.18,119.75,18591.0,119.21,119.75,119.18,119.75,18591.0
2024-05-01 14:45:00,119.8,119.89,119.5,119.88,7140.0,119.8,119.89,119.5,119.88,7140.0
2024-05-01 14:50:00,119.89,120.34,119.89,120.28,11593.0,119.89,120.34,119.89,120.28,11593.0
2024-05-01 14:55:00,120.25,120.28,119.98,120.01,7882.0,120.25,120.28,119.98,120.01,7882.0
2024-05-01 15:00:00,120.07,120.18,119.66,119.66,11108.0,120.07,120.18,119.66,119.66,11108.0
2024-05-01 15:05:00,119.67,119.82,119.51,119.77,11342.0,119.67,119.82,119.51,119.77,11342.0
2024-05-01 15:10:00,119.72,119.81,119.62,119.68,11195.0,119.72,119.81,119.62,119.68,11195.0
2024-05-01 15:15:00,119.62,119.84,119.6,119.68,12568.0,119.62,119.84,119.6,119.68,12568.0
2024-05-01 15:20:00,119.62,119.86,119.51,119.86,14446.0,119.62,119.86,119.51,119.86,14446.0
2024-05-01 15:25:00,119.83,120.05,119.74,119.75,8228.0,119.83,120.05,119.74,119.75,8228.0
2024-05-01 15:30:00,119.71,119.71,119.28,119.28,14551.0,119.71,119.71,119.28,119.28,14551.0
2024-05-01 15:35:00,119.2,119.52,119.1,119.25,18467.0,119.2,119.52,119.1,119.25,18467.0
2024-05-01 15:40:00,119.27,119.46,118.94,119.28,22771.0,119.27,119.46,118.94,119.28,22771.0
2024-05-01 15:45:00,119.27,119.49,119.16,119.26,22988.0,119.27,119.49,119.16,119.26,22988.0
2024-05-01 15:50:00,119.26,119.34,118.59,118.67,43206.0,119.26,119.34,118.59,118.67,43206.0
2024-05-01 15:55:00,118.57,118.73,118.49,118.56,86953.0,118.57,118.73,118.49,118.56,86953.0
2024-05-02 09:30:00,118.92,119.54,118.4,118.56,25673.0,118.92,119.54,118.4,118.56,25673.0
2024-05-02 09:35:00,118.55,118.64,118.24,118.37,8109.0,118.55,118.64,118.24,118.37,8109.0
2024-05-02 09:40:00,118.31,118.43,118.03,118.31,6976.0,118.31,118.43,118.03,118.31,6976.0
2024-05-02 09:45:00,118.34,118.36,117.84,118.01,32766.0,118.34,118.36,117.84,118.01,32766.0
2024-05-02 09:50:00,118.02,118.12,117.8,117.98,16072.0,118.02,118.12,117.8,117.98,16072.0
2024-05-02 09:55:00,118.05,118.25,117.96,118.21,11950.0,118.05,118.25,117.96,118.21,11950.0
2024-05-02 10:00:00,118.17,118.67,118.12,118.64,15087.0,118.17,118.67,118.12,118.64,15087.0
2024-05-02 10:05:00,118.64,118.9,118.55,118.67,11732.0,118.64,118.9,118.55,118.67,11732.0
2024-05-02 10:10:00,118.68,119.18,118.68,119.08,9505.0,118.68,119.18,118.68,119.08,9505.0
2024-05-02 10:15:00,119.09,119.18,118.6,118.75,20598.0,119.09,119.18,118.6,118.75,20598.0
2024-05-02 10:20:00,118.72,119.1,118.64,119.01,21299.0,118.72,119.1,118.64,119.01,21299.0
2024-05-02 10:25:00,119.04,119.08,118.79,118.82,12596.0,119.04,119.08,118.79,118.82,12596.0
2024-05-02 10:30:00,118.82,119.07,118.82,118.99,6732.0,118.82,119.07,118.82,118.99,6732.0
2024-05-02 10:35:00,119.04,119.15,118.86,118.94,8774.0,119.04,119.15,118.86,118.94,8774.0
2024-05-02 10:40:00,118.88,118.93,118.8,118.84,19763.0,118.88,118.93,118.8,118.84,19763.0
2024-05-02 10:45:00,118.84,119.12,118.84,119.09,9058.0,118.84,119.12,118.84,119.09,9058.0
2024-05-02 10:50:00,119.09,119.17,119.02,119.17,7222.0,119.09,119.17,119.02,119.17,7222.0
2024-05-02 10:55:00,119.21,119.43,119.2,119.36,11704.0,119.21,119.43,119.2,119.36,11704.0
2024-05-02 11:00:00,119.37,119.57,119.33,119.51,15586.0,119.37,119.57,119.33,119.51,15586.0
2024-05-02 11:05:00,119.49,119.83,119.48,119.75,7457.0,119.49,119.83,119.48,119.75,7457.0
2024-05-02 11:10:00,119.73,119.74,119.48,119.53,9759.0,119.73,119.74,119.48,119.53,9759.0
2024-05-02 11:15:00,119.5,119.56,119.42,119.42,12143.0,119.5,119.56,119.42,119.42,12143.0
2024-05-02 11:20:00,119.41,119.41,119.22,119.4,12791.0,119.41,119.41,119.22,119.4,12791.0
2024-05-02 11:25:00,119.43,119.49,119.25,119.34,10766.0,119.43,119.49,119.25,119.34,10766.0
2024-05-02 11:30:00,119.36,119.41,119.22,119.38,8971.0,119.36,119.41,119.22,119.38,8971.0
2024-05-02 11:35:00,119.38,119.56,119.37,119.39,14496.0,119.38,119.56,119.37,119.39,14496.0
2024-05-02 11:40:00,119.39,119.62,119.39,119.59,4128.0,119.39,119.62,119.39,119.59,4128.0
2024-05-02 11:45:00,119.62,119.62,119.51,119.52,4130.0,119.62,119.62,119.51,119.52,4130.0
2024-05-02 11:50:00,119.52,119.73,119.52,119.6,13718.0,119.52,119.73,119.52,119.6,13718.0
2024-05-02 11:55:00,119.59,119.75,119.54,119.54,9259.0,119.59,119.75,119.54,119.54,9259.0
2024-05-02 12:00:00,119.57,119.71,119.53,119.71,4299.0,119.57,119.71,119.53,119.71,4299.0
2024-05-02 12:05:00,119.68,119.71,119.55,119.58,7701.0,119.68,119.71,119.55,119.58,7701.0
2024-05-02 12:10:00,119.61,119.66,119.51,119.58,7689.0,119.61,119.66,119.51,119.58,7689.0
2024-05-02 12:15:00,119.56,119.61,119.37,119.42,11628.0,119.56,119.61,119.37,119.42,11628.0
2024-05-02 12:20:00,119.39,119.52,119.33,119.52,10452.0,119.39,119.52,119.33,119.52,10452.0
2024-05-02 12:25:00,119.5,119.78,119.49,119.75,6823.0,119.5,119.78,119.49,119.75,6823.0
2024-05-02 12:30:00,119.74,119.74,119.45,119.47,4801.0,119.74,119.74,119.45,119.47,4801.0
2024-05-02 12:35:00,119.5,119.69,119.42,119.69,6787.0,119.5,119.69,119.42,119.69,6787.0
2024-05-02 12:40:00,119.67,119.83,119.66,119.72,4264.0,119.67,119.83,119.66,119.72,4264.0
2024-05-02 12:45:00,119.79,119.79,119.67,119.73,4835.0,119.79,119.79,119.67,119.73,4835.0
2024-05-02 12:50:00,119.77,119.8,119.68,119.75,5584.0,119.77,119.8,119.68,119.75,5584.0
2024-05-02 12:55:00,119.73,119.75,119.64,119.66,4099.0,119.73,119.75,119.64,119.66,4099.0
2024-05-02 13:00:00,119.66,119.7,119.63,119.7,2810.0,119.66,119.7,119.63,119.7,2810.0
2024-05-02 13:05:00,119.72,119.88,119.68,119.88,6560.0,119.72,119.88,119.68,119.88,6560.0
2024-05-02 13:10:00,119.89,120.05,119.89,120.0,4215.0,119.89,120.05,119.89,120.0,4215.0
2024-05-02 13:15:00,120.03,120.03,119.87,119.91,3360.0,120.03,120.03,119.87,119.91,3360.0
2024-05-02 13:20:00,119.93,119.93,119.8,119.86,4028.0,119.93,119.93,119.8,119.86,4028.0
2024-05-02 13:25:00,119.88,119.88,119.76,119.83,5767.0,119.88,119.88,119.76,119.83,5767.0
2024-05-02 13:30:00,119.84,119.92,119.77,119.77,4684.0,119.84,119.92,119.77,119.77,4684.0
2024-05-02 13:35:00,119.77,119.88,119.68,119.87,11526.0,119.77,119.88,119.68,119.87,11526.0
2024-05-02 13:40:00,119.87,119.95,119.83,119.91,5689.0,119.87,119.95,119.83,119.91,5689.0
2024-05-02 13:45:00,119.96,120.0,119.88,119.88,5828.0,119.96,120.0,119.88,119.88,5828.0
2024-05-02 13:50:00,119.87,119.87,119.8,119.84,4818.0,119.87,119.87,119.8,119.84,4818.0
2024-05-02 13:55:00,119.86,119.96,119.82,119.88,7912.0,119.86,119.96,119.82,119.88,7912.0
2024-05-02 14:00:00,119.88,120.06,119.87,120.06,5810.0,119.88,120.06,119.87,120.06,5810.0
2024-05-02 14:05:00,120.08,120.17,120.07,120.15,7307.0,120.08,120.17,120.07,120.15,7307.0
2024-05-02 14:10:00,120.16,120.18,120.08,120.15,4849.0,120.16,120.18,120.08,120.15,4849.0
2024-05-02 14:15:00,120.12,120.18,120.05,120.18,10273.0,120.12,120.18,120.05,120.18,10273.0
2024-05-02 14:20:00,120.18,120.23,120.12,120.17,5220.0,120.18,120.23,120.12,120.17,5220.0
2024-05-02 14:25:00,120.13,120.32,120.12,120.3,6129.0,120.13,120.32,120.12,120.3,6129.0
2024-05-02 14:30:00,120.31,120.38,120.26,120.33,5666.0,120.31,120.38,120.26,120.33,5666.0
2024-05-02 14:35:00,120.35,120.44,120.31,120.42,5729.0,120.35,120.44,120.31,120.42,5729.0
2024-05-02 14:40:00,120.43,120.53,120.41,120.48,14357.0,120.43,120.53,120.41,120.48,14357.0
2024-05-02 14:45:00,120.51,120.67,120.5,120.54,8309.0,120.51,120.67,120.5,120.54,8309.0
2024-05-02 14:50:00,120.53,120.54,120.34,120.35,9802.0,120.53,120.54,120.34,120.35,9802.0
2024-05-02 14:55:00,120.36,120.39,120.28,120.29,6102.0,120.36,120.39,120.28,120.29,6102.0
2024-05-02 15:00:00,120.29,120.34,120.15,120.29,6581.0,120.29,120.34,120.15,120.29,6581.0
2024-05-02 15:05:00,120.3,120.32,120.24,120.29,6256.0,120.3,120.32,120.24,120.29,6256.0
2024-05-02 15:10:00,120.32,120.45,120.26,120.29,7201.0,120.32,120.45,120.26,120.29,7201.0
2024-05-02 15:15:00,120.3,120.39,120.3,120.32,7047.0,120.3,120.39,120.3,120.32,7047.0
2024-05-02 15:20:00,120.34,120.37,120.19,120.23,8080.0,120.34,120.37,120.19,120.23,8080.0
2024-05-02 15:25:00,120.21,120.26,120.06,120.18,20213.0,120.21,120.26,120.06,120.18,20213.0
2024-05-02 15:30:00,120.18,120.18,119.94,120.01,10148.0,120.18,120.18,119.94,120.01,10148.0
2024-05-02 15:35:00,120.01,120.13,119.91,120.1,15637.0,120.01,120.13,119.91,120.1,15637.0
2024-05-02 15:40:00,120.11,120.13,119.95,119.98,16888.0,120.11,120.13,119.95,119.98,16888.0
2024-05-02 15:45:00,119.98,120.18,119.94,119.98,22052.0,119.98,120.18,119.94,119.98,22052.0
2024-05-02 15:50:00,119.96,120.02,119.77,119.77,27707.0,119.96,120.02,119.77,119.77,27707.0
2024-05-02 15:55:00,119.81,119.82,119.61,119.78,77384.0,119.81,119.82,119.61,119.78,77384.0
2024-05-03 09:30:00,120.16,120.82,119.95,120.59,17089.0,120.16,120.82,119.95,120.59,17089.0
2024-05-03 09:35:00,120.5,120.84,120.35,120.7,8350.0,120.5,120.84,120.35,120.7,8350.0
2024-05-03 09:40:00,120.63,121.14,120.6,121.14,4847.0,120.63,121.14,120.6,121.14,4847.0
2024-05-03 09:45:00,121.17,121.27,120.97,121.03,16395.0,121.17,121.27,120.97,121.03,16395.0
2024-05-03 09:50:00,121.03,121.05,120.88,120.95,5999.0,121.03,121.05,120.88,120.95,5999.0
2024-05-03 09:55:00,120.95,121.0,120.72,120.87,7622.0,120.95,121.0,120.72,120.87,7622.0
2024-05-03 10:00:00,120.91,120.96,120.4,120.6,15574.0,120.91,120.96,120.4,120.6,15574.0
2024-05-03 10:05:00,120.49,120.75,120.49,120.56,6658.0,120.49,120.75,120.49,120.56,6658.0
2024-05-03 10:10:00,120.6,120.65,120.22,120.33,8547.0,120.6,120.65,120.22,120.33,8547.0
2024-05-03 10:15:00,120.29,120.49,120.18,120.44,5472.0,120.29,120.49,120.18,120.44,5472.0
2024-05-03 10:20:00,120.54,120.57,120.3,120.53,11503.0,120.54,120.57,120.3,120.53,11503.0
2024-05-03 10:25:00,120.48,120.82,120.45,120.77,10258.0,120.48,120.82,120.45,120.77,10258.0
2024-05-03 10:30:00,120.84,120.92,120.76,120.79,7671.0,120.84,120.92,120.76,120.79,7671.0
2024-05-03 10:35:00,120.76,121.01,120.71,120.93,8224.0,120.76,121.01,120.71,120.93,8224.0
2024-05-03 10:40:00,120.98,121.18,120.89,121.15,11211.0,120.98,121.18,120.89,121.15,11211.0
2024-05-03 10:45:00,121.12,121.23,120.91,120.93,9220.0,121.12,121.23,120.91,120.93,9220.0
2024-05-03 10:50:00,120.93,120.93,120.59,120.71,8864.0,120.93,120.93,120.59,120.71,8864.0
2024-05-03 10:55:00,120.73,120.87,120.6,120.82,12579.0,120.73,120.87,120.6,120.82,12579.0
2024-05-03 11:00:00,120.69,120.83,120.69,120.7,7149.0,120.69,120.83,120.69,120.7,7149.0
2024-05-03 11:05:00,120.69,120.69,120.55,120.55,4192.0,120.69,120.69,120.55,120.55,4192.0
2024-05-03 11:10:00,120.6,120.71,120.58,120.69,5003.0,120.6,120.71,120.58,120.69,5003.0
2024-05-03 11:15:00,120.67,120.87,120.66,120.66,7946.0,120.67,120.87,120.66,120.66,7946.0
2024-05-03 11:20:00,120.67,120.86,120.67,120.77,6817.0,120.67,120.86,120.67,120.77,6817.0
2024-05-03 11:25:00,120.81,120.81,120.58,120.64,4580.0,120.81,120.81,120.58,120.64,4580.0
2024-05-03 11:30:00,120.65,120.73,120.58,120.67,5075.0,120.65,120.73,120.58,120.67,5075.0
2024-05-03 11:35:00,120.72,121.0,120.69,120.99,20908.0,120.72,121.0,120.69,120.99,20908.0
2024-05-03 11:40:00,121.02,121.02,120.83,120.83,6322.0,121.02,121.02,120.83,120.83,6322.0
2024-05-03 11:45:00,120.85,120.91,120.65,120.71,8725.0,120.85,120.91,120.65,120.71,8725.0
2024-05-03 11:50:00,120.75,120.79,120.67,120.79,4441.0,120.75,120.79,120.67,120.79,4441.0
2024-05-03 11:55:00,120.82,120.85,120.74,120.85,4506.0,120.82,120.85,120.74,120.85,4506.0
2024-05-03 12:00:00,120.83,120.89,120.76,120.77,2773.0,120.83,120.89,120.76,120.77,2773.0
2024-05-03 12:05:00,120.77,120.82,120.67,120.82,7739.0,120.77,120.82,120.67,120.82,7739.0
2024-05-03 12:10:00,120.78,120.78,120.66,120.67,4516.0,120.78,120.78,120.66,120.67,4516.0
2024-05-03 12:15:00,120.64,120.64,120.52,120.59,2972.0,120.64,120.64,120.52,120.59,2972.0
2024-05-03 12:20:00,120.63,120.68,120.62,120.63,5835.0,120.63,120.68,120.62,120.63,5835.0
2024-05-03 12:25:00,120.65,120.91,120.65,120.8,9274.0,120.65,120.91,120.65,120.8,9274.0
2024-05-03 12:30:00,120.8,120.8,120.65,120.67,4654.0,120.8,120.8,120.65,120.67,4654.0
2024-05-03 12:35:00,120.66,120.74,120.63,120.74,3964.0,120.66,120.74,120.63,120.74,3964.0
2024-05-03 12:40:00,120.7,120.76,120.64,120.67,3612.0,120.7,120.76,120.64,120.67,3612.0
2024-05-03 12:45:00,120.67,120.71,120.6,120.6,2593.0,120.67,120.71,120.6,120.6,2593.0
2024-05-03 12:50:00,120.57,120.66,120.55,120.57,4210.0,120.57,120.66,120.55,120.57,4210.0
2024-05-03 12:55:00,120.53,120.61,120.51,120.61,8157.0,120.53,120.61,120.51,120.61,8157.0
2024-05-03 13:00:00,120.66,120.7,120.56,120.56,6207.0,120.66,120.7,120.56,120.56,6207.0
2024-05-03 13:05:00,120.6,120.69,120.6,120.69,1609.0,120.6,120.69,120.6,120.69,1609.0
2024-05-03 13:10:00,120.66,120.68,120.61,120.67,3512.0,120.66,120.68,120.61,120.67,3512.0
2024-05-03 13:15:00,120.61,120.61,120.52,120.55,5297.0,120.61,120.61,120.52,120.55,5297.0
2024-05-03 13:20:00,120.52,120.65,120.52,120.65,6003.0,120.52,120.65,120.52,120.65,6003.0
2024-05-03 13:25:00,120.63,120.69,120.6,120.66,15759.0,120.63,120.69,120.6,120.66,15759.0
2024-05-03 13:30:00,120.69,120.75,120.67,120.75,7123.0,120.69,120.75,120.67,120.75,7123.0
2024-05-03 13:35:00,120.79,120.82,120.71,120.72,7987.0,120.79,120.82,120.71,120.72,7987.0
2024-05-03 13:40:00,120.76,120.76,120.61,120.66,3457.0,120.76,120.76,120.61,120.66,3457.0
2024-05-03 13:45:00,120.63,120.72,120.63,120.7,3788.0,120.63,120.72,120.63,120.7,3788.0
2024-05-03 13:50:00,120.7,120.72,120.6,120.72,5695.0,120.7,120.72,120.6,120.72,5695.0
2024-05-03 13:55:00,120.71,120.91,120.7,120.8,11763.0,120.71,120.91,120.7,120.8,11763.0
2024-05-03 14:00:00,120.84,120.97,120.81,120.96,4935.0,120.84,120.97,120.81,120.96,4935.0
2024-05-03 14:05:00,120.98,121.09,120.93,120.93,10328.0,120.98,121.09,120.93,120.93,10328.0
2024-05-03 14:10:00,120.96,121.05,120.87,120.88,5451.0,120.96,121.05,120.87,120.88,5451.0
2024-05-03 14:15:00,120.89,120.93,120.83,120.93,10044.0,120.89,120.93,120.83,120.93,10044.0
2024-05-03 14:20:00,120.9,120.94,120.87,120.91,2920.0,120.9,120.94,120.87,120.91,2920.0
2024-05-03 14:25:00,120.91,120.93,120.86,120.86,5344.0,120.91,120.93,120.86,120.86,5344.0
2024-05-03 14:30:00,120.85,120.91,120.82,120.82,6866.0,120.85,120.91,120.82,120.82,6866.0
2024-05-03 14:35:00,120.86,120.86,120.74,120.74,8442.0,120.86,120.86,120.74,120.74,8442.0
2024-05-03 14:40:00,120.73,120.87,120.67,120.83,6093.0,120.73,120.87,120.67,120.83,6093.0
2024-05-03 14:45:00,120.85,120.92,120.81,120.91,7822.0,120.85,120.92,120.81,120.91,7822.0
2024-05-03 14:50:00,120.93,120.95,120.86,120.86,5114.0,120.93,120.95,120.86,120.86,5114.0
2024-05-03 14:55:00,120.84,120.87,120.78,120.83,6511.0,120.84,120.87,120.78,120.83,6511.0
2024-05-03 15:00:00,120.83,120.83,120.7,120.78,7292.0,120.83,120.83,120.7,120.78,7292.0
2024-05-03 15:05:00,120.8,120.8,120.6,120.68,19344.0,120.8,120.8,120.6,120.68,19344.0
2024-05-03 15:10:00,120.67,120.68,120.6,120.67,6631.0,120.67,120.68,120.6,120.67,6631.0
2024-05-03 15:15:00,120.67,120.71,120.6,120.66,5180.0,120.67,120.71,120.6,120.66,5180.0
2024-05-03 15:20:00,120.63,120.63,120.54,120.56,5535.0,120.63,120.63,120.54,120.56,5535.0
2024-05-03 15:25:00,120.57,120.64,120.57,120.62,11601.0,120.57,120.64,120.57,120.62,11601.0
2024-05-03 15:30:00,120.64,120.82,120.62,120.82,12017.0,120.64,120.82,120.62,120.82,12017.0
2024-05-03 15:35:00,120.83,120.9,120.77,120.81,11443.0,120.83,120.9,120.77,120.81,11443.0
2024-05-03 15:40:00,120.83,120.91,120.81,120.82,21742.0,120.83,120.91,120.81,120.82,21742.0
2024-05-03 15:45:00,120.82,120.87,120.71,120.76,13758.0,120.82,120.87,120.71,120.76,13758.0
2024-05-03 15:50:00,120.75,120.86,120.67,120.73,44974.0,120.75,120.86,120.67,120.73,44974.0
2024-05-03 15:55:00,120.75,120.86,120.6,120.71,82873.0,120.75,120.86,120.6,120.71,82873.0
2024-05-06 09:30:00,121.33,121.33,121.08,121.08,19745.0,121.33,121.33,121.08,121.08,19745.0
2024-05-06 09:35:00,121.03,121.19,120.5,120.95,12197.0,121.03,121.19,120.5,120.95,12197.0
2024-05-06 09:40:00,120.95,121.03,120.64,120.68,2540.0,120.95,121.03,120.64,120.68,2540.0
2024-05-06 09:45:00,120.66,120.67,120.28,120.28,6914.0,120.66,120.67,120.28,120.28,6914.0
2024-05-06 09:50:00,120.25,120.3,120.16,120.24,4627.0,120.25,120.3,120.16,120.24,4627.0
2024-05-06 09:55:00,120.24,120.51,120.24,120.44,12431.0,120.24,120.51,120.24,120.44,12431.0
2024-05-06 10:00:00,120.39,120.62,120.38,120.45,21191.0,120.39,120.62,120.38,120.45,21191.0
2024-05-06 10:05:00,120.45,120.55,120.43,120.5,7465.0,120.45,120.55,120.43,120.5,7465.0
2024-05-06 10:10:00,120.47,120.68,120.47,120.51,4465.0,120.47,120.68,120.47,120.51,4465.0
2024-05-06 10:15:00,120.49,120.54,120.29,120.29,8170.0,120.49,120.54,120.29,120.29,8170.0
2024-05-06 10:20:00,120.31,120.36,120.2,120.23,9766.0,120.31,120.36,120.2,120.23,9766.0
2024-05-06 10:25:00,120.2,120.27,120.12,120.2,8526.0,120.2,120.27,120.12,120.2,8526.0
2024-05-06 10:30:00,120.24,120.28,120.06,120.19,12017.0,120.24,120.28,120.06,120.19,12017.0
2024-05-06 10:35:00,120.19,120.23,120.1,120.15,7768.0,120.19,120.23,120.1,120.15,7768.0
2024-05-06 10:40:00,120.16,120.16,119.84,120.02,9114.0,120.16,120.16,119.84,120.02,9114.0
2024-05-06 10:45:00,120.02,120.05,119.82,119.86,8390.0,120.02,120.05,119.82,119.86,8390.0
2024-05-06 10:50:00,119.85,119.95,119.76,119.76,9967.0,119.85,119.95,119.76,119.76,9967.0
2024-05-06 10:55:00,119.73,119.93,119.72,119.89,11950.0,119.73,119.93,119.72,119.89,11950.0
2024-05-06 11:00:00,119.84,119.84,119.57,119.63,10514.0,119.84,119.84,119.57,119.63,10514.0
2024-05-06 11:05:00,119.63,119.81,119.59,119.74,14227.0,119.63,119.81,119.59,119.74,14227.0
2024-05-06 11:10:00,119.76,119.76,119.46,119.47,4802.0,119.76,119.76,119.46,119.47,4802.0
2024-05-06 11:15:00,119.43,119.46,119.34,119.44,9404.0,119.43,119.46,119.34,119.44,9404.0
2024-05-06 11:20:00,119.44,119.44,119.32,119.34,11376.0,119.44,119.44,119.32,119.34,11376.0
2024-05-06 11:25:00,119.4,119.47,119.31,119.4,20507.0,119.4,119.47,119.31,119.4,20507.0
2024-05-06 11:30:00,119.37,119.52,119.24,119.29,17600.0,119.37,119.52,119.24,119.29,17600.0
2024-05-06 11:35:00,119.29,119.45,119.27,119.28,7942.0,119.29,119.45,119.27,119.28,7942.0
2024-05-06 11:40:00,119.29,119.45,119.25,119.45,5708.0,119.29,119.45,119.25,119.45,5708.0
2024-05-06 11:45:00,119.4,119.49,119.38,119.38,8018.0,119.4,119.49,119.38,119.38,8018.0
2024-05-06 11:50:00,119.36,119.56,119.27,119.56,6823.0,119.36,119.56,119.27,119.56,6823.0
2024-05-06 11:55:00,119.58,119.69,119.54,119.58,5363.0,119.58,119.69,119.54,119.58,5363.0
2024-05-06 12:00:00,119.61,119.64,119.56,119.64,3085.0,119.61,119.64,119.56,119.64,3085.0
2024-05-06 12:05:00,119.64,119.87,119.61,119.8,6837.0,119.64,119.87,119.61,119.8,6837.0
2024-05-06 12:10:00,119.81,119.84,119.69,119.81,8917.0,119.81,119.84,119.69,119.81,8917.0
2024-05-06 12:15:00,119.86,119.94,119.75,119.76,7136.0,119.86,119.94,119.75,119.76,7136.0
2024-05-06 12:20:00,119.74,119.74,119.59,119.59,4379.0,119.74,119.74,119.59,119.59,4379.0
2024-05-06 12:25:00,119.65,119.75,119.63,119.75,3444.0,119.65,119.75,119.63,119.75,3444.0
2024-05-06 12:30:00,119.77,119.88,119.73,119.81,6221.0,119.77,119.88,119.73,119.81,6221.0
2024-05-06 12:35:00,119.8,119.85,119.77,119.85,2710.0,119.8,119.85,119.77,119.85,2710.0
2024-05-06 12:40:00,119.89,119.89,119.76,119.83,3463.0,119.89,119.89,119.76,119.83,3463.0
2024-05-06 12:45:00,119.83,119.99,119.81,119.92,10668.0,119.83,119.99,119.81,119.92,10668.0
2024-05-06 12:50:00,119.92,119.94,119.75,119.81,9610.0,119.92,119.94,119.75,119.81,9610.0
2024-05-06 12:55:00,119.81,119.85,119.78,119.85,8931.0,119.81,119.85,119.78,119.85,8931.0
2024-05-06 13:00:00,119.87,119.89,119.83,119.86,3172.0,119.87,119.89,119.83,119.86,3172.0
2024-05-06 13:05:00,119.83,119.87,119.79,119.83,4716.0,119.83,119.87,119.79,119.83,4716.0
2024-05-06 13:10:00,119.78,119.78,119.63,119.68,6037.0,119.78,119.78,119.63,119.68,6037.0
2024-05-06 13:15:00,119.69,119.87,119.68,119.84,7188.0,119.69,119.87,119.68,119.84,7188.0
2024-05-06 13:20:00,119.88,119.98,119.87,119.92,4635.0,119.88,119.98,119.87,119.92,4635.0
2024-05-06 13:25:00,119.95,120.0,119.89,119.96,1789.0,119.95,120.0,119.89,119.96,1789.0
2024-05-06 13:30:00,119.92,119.98,119.84,119.89,12890.0,119.92,119.98,119.84,119.89,12890.0
2024-05-06 13:35:00,119.88,119.88,119.64,119.67,9040.0,119.88,119.88,119.64,119.67,9040.0
2024-05-06 13:40:00,119.67,119.78,119.64,119.78,5847.0,119.67,119.78,119.64,119.78,5847.0
2024-05-06 13:45:00,119.78,119.87,119.75,119.82,7158.0,119.78,119.87,119.75,119.82,7158.0
2024-05-06 13:50:00,119.79,119.82,119.74,119.79,5241.0,119.79,119.82,119.74,119.79,5241.0
2024-05-06 13:55:00,119.81,119.96,119.78,119.82,10579.0,119.81,119.96,119.78,119.82,10579.0
2024-05-06 14:00:00,119.84,120.12,119.84,119.99,8639.0,119.84,120.12,119.84,119.99,8639.0
2024-05-06 14:05:00,119.96,119.98,119.86,119.97,6623.0,119.96,119.98,119.86,119.97,6623.0
2024-05-06 14:10:00,119.96,119.96,119.83,119.83,4073.0,119.96,119.96,119.83,119.83,4073.0
2024-05-06 14:15:00,119.86,119.93,119.86,119.92,3435.0,119.86,119.93,119.86,119.92,3435.0
2024-05-06 14:20:00,119.9,119.97,119.81,119.95,14460.0,119.9,119.97,119.81,119.95,14460.0
2024-05-06 14:25:00,119.98,119.98,119.88,119.89,6607.0,119.98,119.98,119.88,119.89,6607.0
2024-05-06 14:30:00,119.89,119.91,119.84,119.9,5468.0,119.89,119.91,119.84,119.9,5468.0
2024-05-06 14:35:00,119.92,119.97,119.85,119.87,7275.0,119.92,119.97,119.85,119.87,7275.0
2024-05-06 14:40:00,119.88,119.88,119.77,119.82,8381.0,119.88,119.88,119.77,119.82,8381.0
2024-05-06 14:45:00,119.8,119.89,119.78,119.87,11658.0,119.8,119.89,119.78,119.87,11658.0
2024-05-06 14:50:00,119.86,119.87,119.72,119.75,8506.0,119.86,119.87,119.72,119.75,8506.0
2024-05-06 14:55:00,119.75,119.82,119.68,119.68,12293.0,119.75,119.82,119.68,119.68,12293.0
2024-05-06 15:00:00,119.68,119.68,119.49,119.63,9085.0,119.68,119.68,119.49,119.63,9085.0
2024-05-06 15:05:00,119.63,119.71,119.56,119.66,5458.0,119.63,119.71,119.56,119.66,5458.0
2024-05-06 15:10:00,119.66,119.68,119.53,119.54,6510.0,119.66,119.68,119.53,119.54,6510.0
2024-05-06 15:15:00,119.51,119.52,119.42,119.49,13094.0,119.51,119.52,119.42,119.49,13094.0
2024-05-06 15:20:00,119.48,119.48,119.41,119.48,11359.0,119.48,119.48,119.41,119.48,11359.0
2024-05-06 15:25:00,119.48,119.61,119.48,119.56,7981.0,119.48,119.61,119.48,119.56,7981.0
2024-05-06 15:30:00,119.55,119.56,119.46,119.47,13319.0,119.55,119.56,119.46,119.47,13319.0
2024-05-06 15:35:00,119.47,119.53,119.44,119.48,7379.0,119.47,119.53,119.44,119.48,7379.0
2024-05-06 15:40:00,119.46,119.64,119.43,119.49,20482.0,119.46,119.64,119.43,119.49,20482.0
2024-05-06 15:45:00,119.51,119.53,119.39,119.49,23775.0,119.51,119.53,119.39,119.49,23775.0
2024-05-06 15:50:00,119.53,119.97,119.45,119.94,92325.0,119.53,119.97,119.45,119.94,92325.0
2024-05-06 15:55:00,119.97,120.21,119.94,120.16,160571.0,119.97,120.21,119.94,120.16,160571.0
2024-05-07 09:30:00,120.48,120.98,120.37,120.89,16059.0,120.48,120.98,120.37,120.89,16059.0
2024-05-07 09:35:00,120.83,120.83,120.16,120.48,10522.0,120.83,120.83,120.16,120.48,10522.0
2024-05-07 09:40:00,120.53,121.06,120.45,120.73,8844.0,120.53,121.06,120.45,120.73,8844.0
2024-05-07 09:45:00,120.82,121.32,120.74,121.29,5910.0,120.82,121.32,120.74,121.29,5910.0
2024-05-07 09:50:00,121.37,121.63,121.3,121.62,21251.0,121.37,121.63,121.3,121.62,21251.0
2024-05-07 09:55:00,121.58,121.6,121.36,121.41,10042.0,121.58,121.6,121.36,121.41,10042.0
2024-05-07 10:00:00,121.48,121.53,121.27,121.31,16357.0,121.48,121.53,121.27,121.31,16357.0
2024-05-07 10:05:00,121.33,121.49,121.3,121.35,7988.0,121.33,121.49,121.3,121.35,7988.0
2024-05-07 10:10:00,121.34,121.41,121.15,121.33,50095.0,121.34,121.41,121.15,121.33,50095.0
2024-05-07 10:15:00,121.31,121.33,121.15,121.2,8245.0,121.31,121.33,121.15,121.2,8245.0
2024-05-07 10:20:00,121.22,121.44,121.12,121.41,11918.0,121.22,121.44,121.12,121.41,11918.0
2024-05-07 10:25:00,121.44,121.63,121.38,121.56,14723.0,121.44,121.63,121.38,121.56,14723.0
2024-05-07 10:30:00,121.53,121.8,121.52,121.66,13243.0,121.53,121.8,121.52,121.66,13243.0
2024-05-07 10:35:00,121.67,122.11,121.66,122.04,9636.0,121.67,122.11,121.66,122.04,9636.0
2024-05-07 10:40:00,122.03,122.26,122.02,122.13,19502.0,122.03,122.26,122.02,122.13,19502.0
2024-05-07 10:45:00,122.13,122.23,121.93,122.16,17343.0,122.13,122.23,121.93,122.16,17343.0
2024-05-07 10:50:00,122.19,122.4,122.11,122.4,12354.0,122.19,122.4,122.11,122.4,12354.0
2024-05-07 10:55:00,122.39,122.61,122.37,122.38,19209.0,122.39,122.61,122.37,122.38,19209.0
2024-05-07 11:00:00,122.33,122.57,122.26,122.5,25280.0,122.33,122.57,122.26,122.5,25280.0
2024-05-07 11:05:00,122.49,122.67,122.48,122.67,33292.0,122.49,122.67,122.48,122.67,33292.0
2024-05-07 11:10:00,122.68,122.82,122.52,122.54,17358.0,122.68,122.82,122.52,122.54,17358.0
2024-05-07 11:15:00,122.55,122.55,122.37,122.41,23179.0,122.55,122.55,122.37,122.41,23179.0
2024-05-07 11:20:00,122.42,122.59,122.42,122.53,12897.0,122.42,122.59,122.42,122.53,12897.0
2024-05-07 11:25:00,122.53,122.59,122.42,122.45,6923.0,122.53,122.59,122.42,122.45,6923.0
2024-05-07 11:30:00,122.43,122.45,122.17,122.25,16385.0,122.43,122.45,122.17,122.25,16385.0
2024-05-07 11:35:00,122.24,122.32,122.14,122.32,10238.0,122.24,122.32,122.14,122.32,10238.0
2024-05-07 11:40:00,122.34,122.51,122.29,122.51,8383.0,122.34,122.51,122.29,122.51,8383.0
2024-05-07 11:45:00,122.5,122.57,122.47,122.51,5309.0,122.5,122.57,122.47,122.51,5309.0
2024-05-07 11:50:00,122.52,122.53,122.34,122.38,8295.0,122.52,122.53,122.34,122.38,8295.0
2024-05-07 11:55:00,122.42,122.45,122.24,122.34,10284.0,122.42,122.45,122.24,122.34,10284.0
2024-05-07 12:00:00,122.3,122.33,122.24,122.29,7991.0,122.3,122.33,122.24,122.29,7991.0
2024-05-07 12:05:00,122.31,122.34,122.13,122.22,5178.0,122.31,122.34,122.13,122.22,5178.0
2024-05-07 12:10:00,122.21,122.3,122.14,122.14,5692.0,122.21,122.3,122.14,122.14,5692.0
2024-05-07 12:15:00,122.13,122.19,122.13,122.15,4486.0,122.13,122.19,122.13,122.15,4486.0
2024-05-07 12:20:00,122.17,122.31,122.12,122.25,5196.0,122.17,122.31,122.12,122.25,5196.0
2024-05-07 12:25:00,122.29,122.29,122.2,122.26,4939.0,122.29,122.29,122.2,122.26,4939.0
2024-05-07 12:30:00,122.22,122.22,121.9,121.99,8500.0,122.22,122.22,121.9,121.99,8500.0
2024-05-07 12:35:00,122.0,122.09,121.89,121.89,4333.0,122.0,122.09,121.89,121.89,4333.0
2024-05-07 12:40:00,121.92,121.94,121.78,121.8,2091.0,121.92,121.94,121.78,121.8,2091.0
2024-05-07 12:45:00,121.81,121.82,121.67,121.67,2800.0,121.81,121.82,121.67,121.67,2800.0
2024-05-07 12:50:00,121.7,121.75,121.51,121.51,9085.0,121.7,121.75,121.51,121.51,9085.0
2024-05-07 12:55:00,121.5,121.61,121.49,121.56,3316.0,121.5,121.61,121.49,121.56,3316.0
2024-05-07 13:00:00,121.57,121.64,121.51,121.52,5753.0,121.57,121.64,121.51,121.52,5753.0
2024-05-07 13:05:00,121.51,121.62,121.5,121.58,6032.0,121.51,121.62,121.5,121.58,6032.0
2024-05-07 13:10:00,121.58,121.71,121.58,121.62,2917.0,121.58,121.71,121.58,121.62,2917.0
2024-05-07 13:15:00,121.6,121.65,121.58,121.62,2434.0,121.6,121.65,121.58,121.62,2434.0
2024-05-07 13:20:00,121.58,121.69,121.55,121.63,4133.0,121.58,121.69,121.55,121.63,4133.0
2024-05-07 13:25:00,121.61,121.65,121.59,121.62,1668.0,121.61,121.65,121.59,121.62,1668.0
2024-05-07 13:30:00,121.64,121.72,121.61,121.61,3776.0,121.64,121.72,121.61,121.61,3776.0
2024-05-07 13:35:00,121.65,121.71,121.51,121.51,3006.0,121.65,121.71,121.51,121.51,3006.0
2024-05-07 13:40:00,121.51,121.58,121.44,121.54,7782.0,121.51,121.58,121.44,121.54,7782.0
2024-05-07 13:45:00,121.58,121.66,121.39,121.39,4761.0,121.58,121.66,121.39,121.39,4761.0
2024-05-07 13:50:00,121.41,121.67,121.41,121.54,6875.0,121.41,121.67,121.41,121.54,6875.0
2024-05-07 13:55:00,121.53,121.63,121.51,121.57,5462.0,121.53,121.63,121.51,121.57,5462.0
2024-05-07 14:00:00,121.55,121.57,121.41,121.56,1968.0,121.55,121.57,121.41,121.56,1968.0
2024-05-07 14:05:00,121.56,121.77,121.56,121.76,7377.0,121.56,121.77,121.56,121.76,7377.0
2024-05-07 14:10:00,121.8,121.94,121.79,121.91,5779.0,121.8,121.94,121.79,121.91,5779.0
2024-05-07 14:15:00,121.94,121.96,121.82,121.83,4089.0,121.94,121.96,121.82,121.83,4089.0
2024-05-07 14:20:00,121.85,122.02,121.84,122.02,5407.0,121.85,122.02,121.84,122.02,5407.0
2024-05-07 14:25:00,122.06,122.06,121.89,122.01,7786.0,122.06,122.06,121.89,122.01,7786.0
2024-05-07 14:30:00,122.06,122.14,121.97,122.02,36046.0,122.06,122.14,121.97,122.02,36046.0
2024-05-07 14:35:00,121.97,121.98,121.91,121.98,3620.0,121.97,121.98,121.91,121.98,3620.0
2024-05-07 14:40:00,122.02,122.19,122.02,122.14,5413.0,122.02,122.19,122.02,122.14,5413.0
2024-05-07 14:45:00,122.17,122.24,122.14,122.2,4958.0,122.17,122.24,122.14,122.2,4958.0
2024-05-07 14:50:00,122.2,122.25,122.08,122.23,9716.0,122.2,122.25,122.08,122.23,9716.0
2024-05-07 14:55:00,122.17,122.23,122.14,122.14,4582.0,122.17,122.23,122.14,122.14,4582.0
2024-05-07 15:00:00,122.14,122.2,122.13,122.19,5041.0,122.14,122.2,122.13,122.19,5041.0
2024-05-07 15:05:00,122.19,122.21,122.0,122.06,15630.0,122.19,122.21,122.0,122.06,15630.0
2024-05-07 15:10:00,122.02,122.05,121.75,121.94,34571.0,122.02,122.05,121.75,121.94,34571.0
2024-05-07 15:15:00,121.97,122.15,121.83,121.87,35607.0,121.97,122.15,121.83,121.87,35607.0
2024-05-07 15:20:00,121.88,121.89,121.71,121.76,11826.0,121.88,121.89,121.71,121.76,11826.0
2024-05-07 15:25:00,121.8,121.87,121.7,121.82,82342.0,121.8,121.87,121.7,121.82,82342.0
2024-05-07 15:30:00,121.85,122.0,121.77,121.81,13618.0,121.85,122.0,121.77,121.81,13618.0
2024-05-07 15:35:00,121.82,121.84,121.75,121.75,8506.0,121.82,121.84,121.75,121.75,8506.0
2024-05-07 15:40:00,121.78,121.82,121.71,121.74,11340.0,121.78,121.82,121.71,121.74,11340.0
2024-05-07 15:45:00,121.75,121.82,121.62,121.7,16893.0,121.75,121.82,121.62,121.7,16893.0
2024-05-07 15:50:00,121.73,121.89,121.66,121.84,40250.0,121.73,121.89,121.66,121.84,40250.0
2024-05-07 15:55:00,121.84,121.92,121.63,121.66,134274.0,121.84,121.92,121.63,121.66,134274.0
2024-05-08 09:30:00,121.01,121.02,119.5,119.98,20807.0,121.01,121.02,119.5,119.98,20807.0
2024-05-08 09:35:00,120.14,120.75,120.14,120.61,5503.0,120.14,120.75,120.14,120.61,5503.0
2024-05-08 09:40:00,120.57,120.57,120.1,120.25,7332.0,120.57,120.57,120.1,120.25,7332.0
2024-05-08 09:45:00,120.21,120.61,120.16,120.49,5583.0,120.21,120.61,120.16,120.49,5583.0
2024-05-08 09:50:00,120.46,120.6,120.31,120.56,3574.0,120.46,120.6,120.31,120.56,3574.0
2024-05-08 09:55:00,120.48,120.72,120.48,120.56,3800.0,120.48,120.72,120.48,120.56,3800.0
2024-05-08 10:00:00,120.58,120.63,120.32,120.38,7422.0,120.58,120.63,120.32,120.38,7422.0
2024-05-08 10:05:00,120.32,120.49,120.21,120.49,8339.0,120.32,120.49,120.21,120.49,8339.0
2024-05-08 10:10:00,120.41,120.54,120.38,120.51,7135.0,120.41,120.54,120.38,120.51,7135.0
2024-05-08 10:15:00,120.49,120.68,120.37,120.49,10657.0,120.49,120.68,120.37,120.49,10657.0
2024-05-08 10:20:00,120.54,120.54,120.3,120.31,10488.0,120.54,120.54,120.3,120.31,10488.0
2024-05-08 10:25:00,120.38,120.38,120.22,120.23,10584.0,120.38,120.38,120.22,120.23,10584.0
2024-05-08 10:30:00,120.19,120.19,119.96,120.11,18092.0,120.19,120.19,119.96,120.11,18092.0
2024-05-08 10:35:00,120.08,120.14,120.05,120.11,12357.0,120.08,120.14,120.05,120.11,12357.0
2024-05-08 10:40:00,120.12,120.15,119.96,120.03,17145.0,120.12,120.15,119.96,120.03,17145.0
2024-05-08 10:45:00,120.04,120.19,120.0,120.19,14779.0,120.04,120.19,120.0,120.19,14779.0
2024-05-08 10:50:00,120.15,120.16,119.94,119.98,7724.0,120.15,120.16,119.94,119.98,7724.0
2024-05-08 10:55:00,119.98,120.17,119.98,120.11,10093.0,119.98,120.17,119.98,120.11,10093.0
2024-05-08 11:00:00,120.19,120.25,120.1,120.15,4552.0,120.19,120.25,120.1,120.15,4552.0
2024-05-08 11:05:00,120.13,120.21,120.1,120.21,6100.0,120.13,120.21,120.1,120.21,6100.0
2024-05-08 11:10:00,120.22,120.25,120.1,120.15,6714.0,120.22,120.25,120.1,120.15,6714.0
2024-05-08 11:15:00,120.14,120.14,120.03,120.09,14191.0,120.14,120.14,120.03,120.09,14191.0
2024-05-08 11:20:00,120.12,120.18,120.0,120.07,19789.0,120.12,120.18,120.0,120.07,19789.0
2024-05-08 11:25:00,120.07,120.13,120.06,120.09,15707.0,120.07,120.13,120.06,120.09,15707.0
2024-05-08 11:30:00,120.13,120.4,120.09,120.33,32810.0,120.13,120.4,120.09,120.33,32810.0
2024-05-08 11:35:00,120.25,120.3,120.19,120.21,9881.0,120.25,120.3,120.19,120.21,9881.0
2024-05-08 11:40:00,120.27,120.38,120.0,120.03,5354.0,120.27,120.38,120.0,120.03,5354.0
2024-05-08 11:45:00,120.01,120.09,119.83,119.83,6538.0,120.01,120.09,119.83,119.83,6538.0
2024-05-08 11:50:00,119.87,120.01,119.82,120.01,8617.0,119.87,120.01,119.82,120.01,8617.0
2024-05-08 11:55:00,120.02,120.04,119.95,120.0,9713.0,120.02,120.04,119.95,120.0,9713.0
2024-05-08 12:00:00,119.98,120.02,119.9,120.02,7571.0,119.98,120.02,119.9,120.02,7571.0
2024-05-08 12:05:00,120.06,120.06,119.94,120.0,4259.0,120.06,120.06,119.94,120.0,4259.0
2024-05-08 12:10:00,119.99,120.0,119.9,119.96,4807.0,119.99,120.0,119.9,119.96,4807.0
2024-05-08 12:15:00,119.95,120.02,119.95,119.99,5377.0,119.95,120.02,119.95,119.99,5377.0
2024-05-08 12:20:00,119.96,119.98,119.92,119.93,3900.0,119.96,119.98,119.92,119.93,3900.0
2024-05-08 12:25:00,119.9,119.93,119.83,119.83,5913.0,119.9,119.93,119.83,119.83,5913.0
2024-05-08 12:30:00,119.84,119.93,119.75,119.92,10047.0,119.84,119.93,119.75,119.92,10047.0
2024-05-08 12:35:00,119.92,119.96,119.85,119.93,4362.0,119.92,119.96,119.85,119.93,4362.0
2024-05-08 12:40:00,119.93,120.03,119.93,119.98,5238.0,119.93,120.03,119.93,119.98,5238.0
2024-05-08 12:45:00,119.96,119.97,119.9,119.92,3426.0,119.96,119.97,119.9,119.92,3426.0
2024-05-08 12:50:00,119.86,119.86,119.62,119.65,10312.0,119.86,119.86,119.62,119.65,10312.0
2024-05-08 12:55:00,119.65,119.72,119.62,119.7,11548.0,119.65,119.72,119.62,119.7,11548.0
2024-05-08 13:00:00,119.7,119.82,119.58,119.8,13001.0,119.7,119.82,119.58,119.8,13001.0
2024-05-08 13:05:00,119.85,120.04,119.85,120.04,1400.0,119.85,120.04,119.85,120.04,1400.0
2024-05-08 13:10:00,120.01,120.02,119.86,119.89,7512.0,120.01,120.02,119.86,119.89,7512.0
2024-05-08 13:15:00,119.92,119.92,119.79,119.85,2233.0,119.92,119.92,119.79,119.85,2233.0
2024-05-08 13:20:00,119.81,119.81,119.72,119.8,3320.0,119.81,119.81,119.72,119.8,3320.0
2024-05-08 13:25:00,119.81,119.87,119.79,119.79,3095.0,119.81,119.87,119.79,119.79,3095.0
2024-05-08 13:30:00,119.74,119.87,119.74,119.84,4071.0,119.74,119.87,119.74,119.84,4071.0
2024-05-08 13:35:00,119.81,119.93,119.81,119.91,4805.0,119.81,119.93,119.81,119.91,4805.0
2024-05-08 13:40:00,119.91,120.03,119.91,120.01,6966.0,119.91,120.03,119.91,120.01,6966.0
2024-05-08 13:45:00,120.04,120.25,119.98,120.11,30855.0,120.04,120.25,119.98,120.11,30855.0
2024-05-08 13:50:00,120.09,120.14,120.03,120.08,9235.0,120.09,120.14,120.03,120.08,9235.0
2024-05-08 13:55:00,120.1,120.16,120.04,120.05,19999.0,120.1,120.16,120.04,120.05,19999.0
2024-05-08 14:00:00,120.04,120.1,119.95,120.1,6473.0,120.04,120.1,119.95,120.1,6473.0
2024-05-08 14:05:00,120.13,120.13,120.02,120.05,6346.0,120.13,120.13,120.02,120.05,6346.0
2024-05-08 14:10:00,120.07,120.11,120.04,120.09,2441.0,120.07,120.11,120.04,120.09,2441.0
2024-05-08 14:15:00,120.08,120.11,120.07,120.08,6246.0,120.08,120.11,120.07,120.08,6246.0
2024-05-08 14:20:00,120.07,120.09,120.01,120.01,6259.0,120.07,120.09,120.01,120.01,6259.0
2024-05-08 14:25:00,120.01,120.12,119.97,120.06,8960.0,120.01,120.12,119.97,120.06,8960.0
2024-05-08 14:30:00,120.06,120.1,119.98,119.98,7414.0,120.06,120.1,119.98,119.98,7414.0
2024-05-08 14:35:00,119.98,119.98,119.81,119.87,5590.0,119.98,119.98,119.81,119.87,5590.0
2024-05-08 14:40:00,119.87,119.87,119.76,119.82,4054.0,119.87,119.87,119.76,119.82,4054.0
2024-05-08 14:45:00,119.86,119.97,119.82,119.9,8491.0,119.86,119.97,119.82,119.9,8491.0
2024-05-08 14:50:00,119.86,119.92,119.86,119.86,4883.0,119.86,119.92,119.86,119.86,4883.0
2024-05-08 14:55:00,119.85,119.86,119.74,119.76,5382.0,119.85,119.86,119.74,119.76,5382.0
2024-05-08 15:00:00,119.73,119.77,119.57,119.77,9082.0,119.73,119.77,119.57,119.77,9082.0
2024-05-08 15:05:00,119.76,119.84,119.73,119.77,5318.0,119.76,119.84,119.73,119.77,5318.0
2024-05-08 15:10:00,119.79,119.89,119.78,119.84,10028.0,119.79,119.89,119.78,119.84,10028.0
2024-05-08 15:15:00,119.84,120.03,119.84,119.98,10620.0,119.84,120.03,119.84,119.98,10620.0
2024-05-08 15:20:00,119.98,120.01,119.86,119.9,12695.0,119.98,120.01,119.86,119.9,12695.0
2024-05-08 15:25:00,119.9,119.94,119.86,119.91,12744.0,119.9,119.94,119.86,119.91,12744.0
2024-05-08 15:30:00,119.89,119.93,119.88,119.91,10368.0,119.89,119.93,119.88,119.91,10368.0
2024-05-08 15:35:00,119.91,120.14,119.9,120.01,17941.0,119.91,120.14,119.9,120.01,17941.0
2024-05-08 15:40:00,120.01,120.01,119.85,119.91,15801.0,120.01,120.01,119.85,119.91,15801.0
2024-05-08 15:45:00,119.92,120.0,119.72,119.74,14255.0,119.92,120.0,119.72,119.74,14255.0
2024-05-08 15:50:00,119.81,119.81,119.4,119.52,95885.0,119.81,119.81,119.4,119.52,95885.0
2024-05-08 15:55:00,119.53,119.63,119.46,119.55,102075.0,119.53,119.63,119.46,119.55,102075.0
2024-05-09 09:30:00,119.87,120.08,119.12,119.7,18032.0,119.87,120.08,119.12,119.7,18032.0
2024-05-09 09:35:00,119.87,119.92,119.64,119.91,90468.0,119.87,119.92,119.64,119.91,90468.0
2024-05-09 09:40:00,119.95,120.18,119.73,120.18,33529.0,119.95,120.18,119.73,120.18,33529.0
2024-05-09 09:45:00,120.15,120.59,120.15,120.38,28090.0,120.15,120.59,120.15,120.38,28090.0
2024-05-09 09:50:00,120.35,120.39,120.17,120.39,46394.0,120.35,120.39,120.17,120.39,46394.0
2024-05-09 09:55:00,120.35,120.48,120.16,120.23,62808.0,120.35,120.48,120.16,120.23,62808.0
2024-05-09 10:00:00,120.26,120.42,120.06,120.22,261202.0,120.26,120.42,120.06,120.22,261202.0
2024-05-09 10:05:00,120.22,120.31,120.12,120.19,29940.0,120.22,120.31,120.12,120.19,29940.0
2024-05-09 10:10:00,120.23,120.76,120.22,120.49,100913.0,120.23,120.76,120.22,120.49,100913.0
2024-05-09 10:15:00,120.43,120.44,120.21,120.38,55093.0,120.43,120.44,120.21,120.38,55093.0
2024-05-09 10:20:00,120.38,120.42,120.21,120.38,59403.0,120.38,120.42,120.21,120.38,59403.0
2024-05-09 10:25:00,120.36,120.65,120.33,120.49,33008.0,120.36,120.65,120.33,120.49,33008.0
2024-05-09 10:30:00,120.45,120.6,120.42,120.5,46614.0,120.45,120.6,120.42,120.5,46614.0
2024-05-09 10:35:00,120.52,120.62,120.46,120.55,46391.0,120.52,120.62,120.46,120.55,46391.0
2024-05-09 10:40:00,120.54,120.6,120.31,120.37,49414.0,120.54,120.6,120.31,120.37,49414.0
2024-05-09 10:45:00,120.36,120.45,120.24,120.26,21464.0,120.36,120.45,120.24,120.26,21464.0
2024-05-09 10:50:00,120.27,120.3,119.95,119.95,100897.0,120.27,120.3,119.95,119.95,100897.0
2024-05-09 10:55:00,119.97,120.03,119.79,119.86,54231.0,119.97,120.03,119.79,119.86,54231.0
2024-05-09 11:00:00,119.83,120.19,119.8,120.09,139819.0,119.83,120.19,119.8,120.09,139819.0
2024-05-09 11:05:00,120.14,120.23,119.94,119.94,83067.0,120.14,120.23,119.94,119.94,83067.0
2024-05-09 11:10:00,119.97,120.17,119.96,120.08,16743.0,119.97,120.17,119.96,120.08,16743.0
2024-05-09 11:15:00,120.08,120.12,119.98,120.1,8319.0,120.08,120.12,119.98,120.1,8319.0
2024-05-09 11:20:00,120.07,120.07,119.91,119.97,19804.0,120.07,120.07,119.91,119.97,19804.0
2024-05-09 11:25:00,119.93,119.95,119.73,119.73,8027.0,119.93,119.95,119.73,119.73,8027.0
2024-05-09 11:30:00,119.73,119.78,119.67,119.78,12431.0,119.73,119.78,119.67,119.78,12431.0
2024-05-09 11:35:00,119.75,119.75,119.5,119.6,14028.0,119.75,119.75,119.5,119.6,14028.0
2024-05-09 11:40:00,119.62,119.62,119.37,119.43,21268.0,119.62,119.62,119.37,119.43,21268.0
2024-05-09 11:45:00,119.43,119.61,119.37,119.61,19545.0,119.43,119.61,119.37,119.61,19545.0
2024-05-09 11:50:00,119.66,119.95,119.63,119.94,6485.0,119.66,119.95,119.63,119.94,6485.0
2024-05-09 11:55:00,119.97,120.0,119.82,119.82,7277.0,119.97,120.0,119.82,119.82,7277.0
2024-05-09 12:00:00,119.82,119.93,119.8,119.93,2747.0,119.82,119.93,119.8,119.93,2747.0
2024-05-09 12:05:00,120.0,120.0,119.93,119.93,1700.0,120.0,120.0,119.93,119.93,1700.0
2024-05-09 12:10:00,119.97,120.01,119.85,119.9,3839.0,119.97,120.01,119.85,119.9,3839.0
2024-05-09 12:15:00,119.92,119.98,119.92,119.98,2266.0,119.92,119.98,119.92,119.98,2266.0
2024-05-09 12:20:00,119.97,119.98,119.86,119.88,4032.0,119.97,119.98,119.86,119.88,4032.0
2024-05-09 12:25:00,119.88,119.91,119.75,119.75,3594.0,119.88,119.91,119.75,119.75,3594.0
2024-05-09 12:30:00,119.77,119.85,119.77,119.82,2408.0,119.77,119.85,119.77,119.82,2408.0
2024-05-09 12:35:00,119.86,120.01,119.86,119.94,5106.0,119.86,120.01,119.86,119.94,5106.0
2024-05-09 12:40:00,119.95,120.0,119.92,119.95,2200.0,119.95,120.0,119.92,119.95,2200.0
2024-05-09 12:45:00,119.95,120.06,119.91,120.05,1970.0,119.95,120.06,119.91,120.05,1970.0
2024-05-09 12:50:00,120.05,120.05,119.97,119.97,6810.0,120.05,120.05,119.97,119.97,6810.0
2024-05-09 12:55:00,119.94,119.98,119.93,119.96,2102.0,119.94,119.98,119.93,119.96,2102.0
2024-05-09 13:00:00,119.97,120.12,119.97,120.06,17937.0,119.97,120.12,119.97,120.06,17937.0
2024-05-09 13:05:00,120.06,120.11,119.98,119.98,26135.0,120.06,120.11,119.98,119.98,26135.0
2024-05-09 13:10:00,119.98,120.08,119.97,120.05,48672.0,119.98,120.08,119.97,120.05,48672.0
2024-05-09 13:15:00,120.04,120.19,119.98,119.98,6747.0,120.04,120.19,119.98,119.98,6747.0
2024-05-09 13:20:00,119.98,120.1,119.94,120.1,3628.0,119.98,120.1,119.94,120.1,3628.0
2024-05-09 13:25:00,120.05,120.16,120.05,120.15,9158.0,120.05,120.16,120.05,120.15,9158.0
2024-05-09 13:30:00,120.15,120.2,120.09,120.13,37555.0,120.15,120.2,120.09,120.13,37555.0
2024-05-09 13:35:00,120.14,120.15,120.1,120.11,5919.0,120.14,120.15,120.1,120.11,5919.0
2024-05-09 13:40:00,120.13,120.16,120.02,120.04,8532.0,120.13,120.16,120.02,120.04,8532.0
2024-05-09 13:45:00,120.05,120.13,119.96,119.98,3824.0,120.05,120.13,119.96,119.98,3824.0
2024-05-09 13:50:00,119.98,119.98,119.87,119.9,6609.0,119.98,119.98,119.87,119.9,6609.0
2024-05-09 13:55:00,119.92,119.92,119.74,119.76,6823.0,119.92,119.92,119.74,119.76,6823.0
2024-05-09 14:00:00,119.76,119.99,119.7,119.99,11084.0,119.76,119.99,119.7,119.99,11084.0
2024-05-09 14:05:00,119.99,120.14,119.97,120.05,4627.0,119.99,120.14,119.97,120.05,4627.0
2024-05-09 14:10:00,120.05,120.05,119.94,120.01,6281.0,120.05,120.05,119.94,120.01,6281.0
2024-05-09 14:15:00,120.0,120.03,119.98,120.01,4144.0,120.0,120.03,119.98,120.01,4144.0
2024-05-09 14:20:00,120.0,120.06,119.96,120.06,8551.0,120.0,120.06,119.96,120.06,8551.0
2024-05-09 14:25:00,120.11,120.15,120.05,120.07,7370.0,120.11,120.15,120.05,120.07,7370.0
2024-05-09 14:30:00,120.06,120.12,120.03,120.04,8006.0,120.06,120.12,120.03,120.04,8006.0
2024-05-09 14:35:00,120.03,120.13,120.01,120.1,14873.0,120.03,120.13,120.01,120.1,14873.0
2024-05-09 14:40:00,120.13,120.21,120.13,120.14,9050.0,120.13,120.21,120.13,120.14,9050.0
2024-05-09 14:45:00,120.16,120.19,120.07,120.08,11257.0,120.16,120.19,120.07,120.08,11257.0
2024-05-09 14:50:00,120.06,120.1,120.03,120.06,15511.0,120.06,120.1,120.03,120.06,15511.0
2024-05-09 14:55:00,120.06,120.11,119.94,119.95,15273.0,120.06,120.11,119.94,119.95,15273.0
2024-05-09 15:00:00,119.93,120.02,119.86,120.0,3420.0,119.93,120.02,119.86,120.0,3420.0
2024-05-09 15:05:00,120.03,120.05,119.96,119.98,4866.0,120.03,120.05,119.96,119.98,4866.0
2024-05-09 15:10:00,120.0,120.12,119.98,120.12,7458.0,120.0,120.12,119.98,120.12,7458.0
2024-05-09 15:15:00,120.09,120.1,119.94,120.0,16822.0,120.09,120.1,119.94,120.0,16822.0
2024-05-09 15:20:00,120.0,120.02,119.94,120.01,10510.0,120.0,120.02,119.94,120.01,10510.0
2024-05-09 15:25:00,120.01,120.04,119.93,119.96,18143.0,120.01,120.04,119.93,119.96,18143.0
2024-05-09 15:30:00,119.97,120.07,119.96,120.0,19100.0,119.97,120.07,119.96,120.0,19100.0
2024-05-09 15:35:00,120.0,120.11,119.96,120.1,29072.0,120.0,120.11,119.96,120.1,29072.0
2024-05-09 15:40:00,120.1,120.11,120.0,120.05,27507.0,120.1,120.11,120.0,120.05,27507.0
2024-05-09 15:45:00,120.04,120.07,119.98,120.01,46734.0,120.04,120.07,119.98,120.01,46734.0
2024-05-09 15:50:00,120.03,120.19,119.94,120.16,89997.0,120.03,120.19,119.94,120.16,89997.0
2024-05-09 15:55:00,120.28,120.28,119.97,120.13,226058.0,120.28,120.28,119.97,120.13,226058.0
2024-05-10 09:30:00,120.06,120.32,119.8,119.91,21829.0,120.06,120.32,119.8,119.91,21829.0
2024-05-10 09:35:00,119.87,120.17,119.69,120.14,5428.0,119.87,120.17,119.69,120.14,5428.0
2024-05-10 09:40:00,120.06,120.11,119.91,120.0,4300.0,120.06,120.11,119.91,120.0,4300.0
2024-05-10 09:45:00,120.02,120.1,119.97,120.06,21500.0,120.02,120.1,119.97,120.06,21500.0
2024-05-10 09:50:00,120.07,120.21,119.93,120.04,26713.0,120.07,120.21,119.93,120.04,26713.0
2024-05-10 09:55:00,120.06,120.18,120.0,120.04,7388.0,120.06,120.18,120.0,120.04,7388.0
2024-05-10 10:00:00,120.04,120.04,119.85,119.88,12340.0,120.04,120.04,119.85,119.88,12340.0
2024-05-10 10:05:00,119.93,119.95,119.73,119.88,13680.0,119.93,119.95,119.73,119.88,13680.0
2024-05-10 10:10:00,119.85,119.93,119.73,119.8,8379.0,119.85,119.93,119.73,119.8,8379.0
2024-05-10 10:15:00,119.83,119.92,119.68,119.92,6481.0,119.83,119.92,119.68,119.92,6481.0
2024-05-10 10:20:00,119.89,119.89,119.76,119.78,2704.0,119.89,119.89,119.76,119.78,2704.0
2024-05-10 10:25:00,119.81,119.86,119.74,119.76,7144.0,119.81,119.86,119.74,119.76,7144.0
2024-05-10 10:30:00,119.73,119.73,119.52,119.52,10789.0,119.73,119.73,119.52,119.52,10789.0
2024-05-10 10:35:00,119.55,119.69,119.52,119.69,11061.0,119.55,119.69,119.52,119.69,11061.0
2024-05-10 10:40:00,119.72,119.91,119.61,119.91,5974.0,119.72,119.91,119.61,119.91,5974.0
2024-05-10 10:45:00,119.9,119.96,119.81,119.82,5050.0,119.9,119.96,119.81,119.82,5050.0
2024-05-10 10:50:00,119.79,119.91,119.49,119.5,23635.0,119.79,119.91,119.49,119.5,23635.0
2024-05-10 10:55:00,119.52,119.74,119.48,119.74,10035.0,119.52,119.74,119.48,119.74,10035.0
2024-05-10 11:00:00,119.74,120.01,119.72,119.95,14223.0,119.74,120.01,119.72,119.95,14223.0
2024-05-10 11:05:00,119.98,120.01,119.88,119.95,7177.0,119.98,120.01,119.88,119.95,7177.0
2024-05-10 11:10:00,120.0,120.02,119.95,119.98,9212.0,120.0,120.02,119.95,119.98,9212.0
2024-05-10 11:15:00,120.0,120.13,120.0,120.0,16974.0,120.0,120.13,120.0,120.0,16974.0
2024-05-10 11:20:00,120.0,120.06,119.96,120.0,15578.0,120.0,120.06,119.96,120.0,15578.0
2024-05-10 11:25:00,120.0,120.05,119.97,120.0,7053.0,120.0,120.05,119.97,120.0,7053.0
2024-05-10 11:30:00,119.98,120.01,119.82,119.83,11981.0,119.98,120.01,119.82,119.83,11981.0
2024-05-10 11:35:00,119.85,119.87,119.77,119.83,14404.0,119.85,119.87,119.77,119.83,14404.0
2024-05-10 11:40:00,119.86,120.04,119.84,120.0,15826.0,119.86,120.04,119.84,120.0,15826.0
2024-05-10 11:45:00,119.98,120.0,119.94,119.98,4851.0,119.98,120.0,119.94,119.98,4851.0
2024-05-10 11:50:00,120.0,120.2,120.0,120.01,6880.0,120.0,120.2,120.0,120.01,6880.0
2024-05-10 11:55:00,120.04,120.06,119.94,119.96,5956.0,120.04,120.06,119.94,119.96,5956.0
2024-05-10 12:00:00,119.94,119.99,119.87,119.93,3885.0,119.94,119.99,119.87,119.93,3885.0
2024-05-10 12:05:00,119.96,120.0,119.91,120.0,2166.0,119.96,120.0,119.91,120.0,2166.0
2024-05-10 12:10:00,119.95,120.0,119.92,119.97,3368.0,119.95,120.0,119.92,119.97,3368.0
2024-05-10 12:15:00,120.0,120.04,119.99,120.0,4965.0,120.0,120.04,119.99,120.0,4965.0
2024-05-10 12:20:00,120.0,120.11,119.96,120.05,10160.0,120.0,120.11,119.96,120.05,10160.0
2024-05-10 12:25:00,120.05,120.07,119.9,119.9,6396.0,120.05,120.07,119.9,119.9,6396.0
2024-05-10 12:30:00,119.94,119.96,119.88,119.95,2354.0,119.94,119.96,119.88,119.95,2354.0
2024-05-10 12:35:00,119.93,120.02,119.9,120.01,4472.0,119.93,120.02,119.9,120.01,4472.0
2024-05-10 12:40:00,120.04,120.05,119.95,120.05,2691.0,120.04,120.05,119.95,120.05,2691.0
2024-05-10 12:45:00,120.08,120.2,120.0,120.18,37362.0,120.08,120.2,120.0,120.18,37362.0
2024-05-10 12:50:00,120.17,120.33,120.15,120.27,35709.0,120.17,120.33,120.15,120.27,35709.0
2024-05-10 12:55:00,120.25,120.4,120.25,120.27,31739.0,120.25,120.4,120.25,120.27,31739.0
2024-05-10 13:00:00,120.28,120.35,120.26,120.3,2676.0,120.28,120.35,120.26,120.3,2676.0
2024-05-10 13:05:00,120.26,120.31,120.11,120.13,4233.0,120.26,120.31,120.11,120.13,4233.0
2024-05-10 13:10:00,120.11,120.15,120.04,120.05,6404.0,120.11,120.15,120.04,120.05,6404.0
2024-05-10 13:15:00,120.06,120.15,120.06,120.15,5180.0,120.06,120.15,120.06,120.15,5180.0
2024-05-10 13:20:00,120.13,120.17,120.09,120.12,8516.0,120.13,120.17,120.09,120.12,8516.0
2024-05-10 13:25:00,120.14,120.19,120.12,120.16,9702.0,120.14,120.19,120.12,120.16,9702.0
2024-05-10 13:30:00,120.16,120.38,120.15,120.3,48746.0,120.16,120.38,120.15,120.3,48746.0
2024-05-10 13:35:00,120.3,120.56,120.14,120.32,57756.0,120.3,120.56,120.14,120.32,57756.0
2024-05-10 13:40:00,120.34,120.37,120.29,120.31,5288.0,120.34,120.37,120.29,120.31,5288.0
2024-05-10 13:45:00,120.32,120.33,120.2,120.25,13900.0,120.32,120.33,120.2,120.25,13900.0
2024-05-10 13:50:00,120.25,120.26,120.16,120.19,9197.0,120.25,120.26,120.16,120.19,9197.0
2024-05-10 13:55:00,120.21,120.32,120.2,120.29,10543.0,120.21,120.32,120.2,120.29,10543.0
2024-05-10 14:00:00,120.29,120.33,120.26,120.33,9677.0,120.29,120.33,120.26,120.33,9677.0
2024-05-10 14:05:00,120.33,120.5,120.33,120.4,9640.0,120.33,120.5,120.33,120.4,9640.0
2024-05-10 14:10:00,120.4,120.44,120.36,120.4,8506.0,120.4,120.44,120.36,120.4,8506.0
2024-05-10 14:15:00,120.38,120.45,120.35,120.42,6548.0,120.38,120.45,120.35,120.42,6548.0
2024-05-10 14:20:00,120.42,120.47,120.37,120.44,5508.0,120.42,120.47,120.37,120.44,5508.0
2024-05-10 14:25:00,120.44,120.75,120.44,120.74,10181.0,120.44,120.75,120.44,120.74,10181.0
2024-05-10 14:30:00,120.7,120.83,120.69,120.79,9713.0,120.7,120.83,120.69,120.79,9713.0
2024-05-10 14:35:00,120.81,120.98,120.79,120.94,5145.0,120.81,120.98,120.79,120.94,5145.0
2024-05-10 14:40:00,120.96,121.04,120.94,120.99,3766.0,120.96,121.04,120.94,120.99,3766.0
2024-05-10 14:45:00,121.02,121.02,120.82,120.84,10146.0,121.02,121.02,120.82,120.84,10146.0
2024-05-10 14:50:00,120.84,121.02,120.82,121.02,6873.0,120.84,121.02,120.82,121.02,6873.0
2024-05-10 14:55:00,121.01,121.01,120.89,121.01,9007.0,121.01,121.01,120.89,121.01,9007.0
2024-05-10 15:00:00,121.0,121.05,120.98,121.02,7591.0,121.0,121.05,120.98,121.02,7591.0
2024-05-10 15:05:00,121.02,121.13,121.01,121.07,11691.0,121.02,121.13,121.01,121.07,11691.0
2024-05-10 15:10:00,121.07,121.13,121.04,121.09,10841.0,121.07,121.13,121.04,121.09,10841.0
2024-05-10 15:15:00,121.07,121.09,120.97,120.97,12249.0,121.07,121.09,120.97,120.97,12249.0
2024-05-10 15:20:00,120.96,121.26,120.92,121.2,12795.0,120.96,121.26,120.92,121.2,12795.0
2024-05-10 15:25:00,121.23,121.23,121.09,121.1,11168.0,121.23,121.23,121.09,121.1,11168.0
2024-05-10 15:30:00,121.11,121.17,121.04,121.15,8020.0,121.11,121.17,121.04,121.15,8020.0
2024-05-10 15:35:00,121.12,121.19,121.02,121.18,37603.0,121.12,121.19,121.02,121.18,37603.0
2024-05-10 15:40:00,121.17,121.2,121.05,121.13,21321.0,121.17,121.2,121.05,121.13,21321.0
2024-05-10 15:45:00,121.13,121.19,120.96,120.97,30458.0,121.13,121.19,120.96,120.97,30458.0
2024-05-10 15:50:00,120.95,121.21,120.87,121.13,92290.0,120.95,121.21,120.87,121.13,92290.0
2024-05-10 15:55:00,121.13,121.22,121.01,121.02,184354.0,121.13,121.22,121.01,121.02,184354.0
2024-05-13 09:30:00,122.34,122.51,121.63,121.84,42923.0,122.34,122.51,121.63,121.84,42923.0
2024-05-13 09:35:00,121.91,121.94,121.41,121.59,14490.0,121.91,121.94,121.41,121.59,14490.0
2024-05-13 09:40:00,121.59,121.67,121.21,121.21,100770.0,121.59,121.67,121.21,121.21,100770.0
2024-05-13 09:45:00,121.32,122.22,121.18,121.82,73352.0,121.32,122.22,121.18,121.82,73352.0
2024-05-13 09:50:00,121.87,122.2,121.87,122.07,184730.0,121.87,122.2,121.87,122.07,184730.0
2024-05-13 09:55:00,122.17,122.21,121.91,122.01,69328.0,122.17,122.21,121.91,122.01,69328.0
2024-05-13 10:00:00,122.03,122.12,121.66,121.71,22589.0,122.03,122.12,121.66,121.71,22589.0
2024-05-13 10:05:00,121.74,121.82,121.31,121.47,15621.0,121.74,121.82,121.31,121.47,15621.0
2024-05-13 10:10:00,121.52,121.78,121.51,121.59,15313.0,121.52,121.78,121.51,121.59,15313.0
2024-05-13 10:15:00,121.57,121.93,121.49,121.77,17375.0,121.57,121.93,121.49,121.77,17375.0
2024-05-13 10:20:00,121.8,121.8,121.44,121.57,7296.0,121.8,121.8,121.44,121.57,7296.0
2024-05-13 10:25:00,121.56,121.85,121.56,121.7,13623.0,121.56,121.85,121.56,121.7,13623.0
2024-05-13 10:30:00,121.72,121.86,121.55,121.85,15476.0,121.72,121.86,121.55,121.85,15476.0
2024-05-13 10:35:00,121.82,121.98,121.82,121.86,13682.0,121.82,121.98,121.82,121.86,13682.0
2024-05-13 10:40:00,121.83,121.85,121.55,121.55,20756.0,121.83,121.85,121.55,121.55,20756.0
2024-05-13 10:45:00,121.56,121.67,121.47,121.5,10641.0,121.56,121.67,121.47,121.5,10641.0
2024-05-13 10:50:00,121.48,121.56,121.23,121.25,9227.0,121.48,121.56,121.23,121.25,9227.0
2024-05-13 10:55:00,121.25,121.43,121.13,121.41,9645.0,121.25,121.43,121.13,121.41,9645.0
2024-05-13 11:00:00,121.44,121.55,121.35,121.48,8856.0,121.44,121.55,121.35,121.48,8856.0
2024-05-13 11:05:00,121.48,121.58,121.43,121.57,8588.0,121.48,121.58,121.43,121.57,8588.0
2024-05-13 11:10:00,121.57,121.67,121.55,121.62,4053.0,121.57,121.67,121.55,121.62,4053.0
2024-05-13 11:15:00,121.6,121.69,121.38,121.42,14314.0,121.6,121.69,121.38,121.42,14314.0
2024-05-13 11:20:00,121.42,121.49,121.36,121.46,5821.0,121.42,121.49,121.36,121.46,5821.0
2024-05-13 11:25:00,121.48,121.56,121.44,121.51,6175.0,121.48,121.56,121.44,121.51,6175.0
2024-05-13 11:30:00,121.5,121.5,121.29,121.33,6523.0,121.5,121.5,121.29,121.33,6523.0
2024-05-13 11:35:00,121.38,121.45,121.24,121.26,13516.0,121.38,121.45,121.24,121.26,13516.0
2024-05-13 11:40:00,121.26,121.26,121.16,121.21,3618.0,121.26,121.26,121.16,121.21,3618.0
2024-05-13 11:45:00,121.21,121.23,121.15,121.2,7590.0,121.21,121.23,121.15,121.2,7590.0
2024-05-13 11:50:00,121.23,121.23,121.0,121.04,5092.0,121.23,121.23,121.0,121.04,5092.0
2024-05-13 11:55:00,120.98,121.09,120.94,120.95,5817.0,120.98,121.09,120.94,120.95,5817.0
2024-05-13 12:00:00,120.95,121.04,120.95,121.03,3867.0,120.95,121.04,120.95,121.03,3867.0
2024-05-13 12:05:00,121.04,121.39,121.04,121.25,4449.0,121.04,121.39,121.04,121.25,4449.0
2024-05-13 12:10:00,121.25,121.25,121.15,121.15,4022.0,121.25,121.25,121.15,121.15,4022.0
2024-05-13 12:15:00,121.13,121.17,121.06,121.11,2436.0,121.13,121.17,121.06,121.11,2436.0
2024-05-13 12:20:00,121.06,121.18,121.02,121.18,5512.0,121.06,121.18,121.02,121.18,5512.0
2024-05-13 12:25:00,121.18,121.28,121.16,121.23,4719.0,121.18,121.28,121.16,121.23,4719.0
2024-05-13 12:30:00,121.24,121.24,121.2,121.23,2085.0,121.24,121.24,121.2,121.23,2085.0
2024-05-13 12:35:00,121.2,121.2,121.13,121.15,4595.0,121.2,121.2,121.13,121.15,4595.0
2024-05-13 12:40:00,121.15,121.21,121.1,121.1,3724.0,121.15,121.21,121.1,121.1,3724.0
2024-05-13 12:45:00,121.01,121.04,120.94,120.97,2052.0,121.01,121.04,120.94,120.97,2052.0
2024-05-13 12:50:00,120.91,120.95,120.87,120.87,2836.0,120.91,120.95,120.87,120.87,2836.0
2024-05-13 12:55:00,120.84,120.86,120.8,120.81,2756.0,120.84,120.86,120.8,120.81,2756.0
2024-05-13 13:00:00,120.8,120.81,120.61,120.62,2642.0,120.8,120.81,120.61,120.62,2642.0
2024-05-13 13:05:00,120.57,120.57,120.43,120.46,4593.0,120.57,120.57,120.43,120.46,4593.0
2024-05-13 13:10:00,120.47,120.54,120.36,120.54,4206.0,120.47,120.54,120.36,120.54,4206.0
2024-05-13 13:15:00,120.53,120.63,120.52,120.57,2481.0,120.53,120.63,120.52,120.57,2481.0
2024-05-13 13:20:00,120.58,120.76,120.58,120.7,4221.0,120.58,120.76,120.58,120.7,4221.0
2024-05-13 13:25:00,120.73,120.75,120.69,120.7,2358.0,120.73,120.75,120.69,120.7,2358.0
2024-05-13 13:30:00,120.7,120.74,120.68,120.68,4582.0,120.7,120.74,120.68,120.68,4582.0
2024-05-13 13:35:00,120.67,120.75,120.6,120.74,4819.0,120.67,120.75,120.6,120.74,4819.0
2024-05-13 13:40:00,120.72,120.73,120.62,120.68,3408.0,120.72,120.73,120.62,120.68,3408.0
2024-05-13 13:45:00,120.65,120.66,120.45,120.47,3578.0,120.65,120.66,120.45,120.47,3578.0
2024-05-13 13:50:00,120.46,120.57,120.46,120.57,3383.0,120.46,120.57,120.46,120.57,3383.0
2024-05-13 13:55:00,120.59,120.67,120.59,120.66,2087.0,120.59,120.67,120.59,120.66,2087.0
2024-05-13 14:00:00,120.66,120.66,120.54,120.61,4434.0,120.66,120.66,120.54,120.61,4434.0
2024-05-13 14:05:00,120.59,120.69,120.59,120.66,4807.0,120.59,120.69,120.59,120.66,4807.0
2024-05-13 14:10:00,120.65,120.69,120.56,120.59,2158.0,120.65,120.69,120.56,120.59,2158.0
2024-05-13 14:15:00,120.58,120.64,120.55,120.55,4129.0,120.58,120.64,120.55,120.55,4129.0
2024-05-13 14:20:00,120.56,120.6,120.53,120.57,3351.0,120.56,120.6,120.53,120.57,3351.0
2024-05-13 14:25:00,120.55,120.84,120.55,120.83,4290.0,120.55,120.84,120.55,120.83,4290.0
2024-05-13 14:30:00,120.83,120.92,120.74,120.76,19478.0,120.83,120.92,120.74,120.76,19478.0
2024-05-13 14:35:00,120.79,120.79,120.53,120.55,4940.0,120.79,120.79,120.53,120.55,4940.0
2024-05-13 14:40:00,120.56,120.63,120.47,120.47,6957.0,120.56,120.63,120.47,120.47,6957.0
2024-05-13 14:45:00,120.46,120.69,120.46,120.59,14693.0,120.46,120.69,120.46,120.59,14693.0
2024-05-13 14:50:00,120.57,120.59,120.42,120.45,23085.0,120.57,120.59,120.42,120.45,23085.0
2024-05-13 14:55:00,120.46,120.54,120.44,120.53,8007.0,120.46,120.54,120.44,120.53,8007.0
2024-05-13 15:00:00,120.55,120.62,120.51,120.51,7140.0,120.55,120.62,120.51,120.51,7140.0
2024-05-13 15:05:00,120.5,120.51,120.44,120.5,6272.0,120.5,120.51,120.44,120.5,6272.0
2024-05-13 15:10:00,120.49,120.49,120.34,120.34,8621.0,120.49,120.49,120.34,120.34,8621.0
2024-05-13 15:15:00,120.37,120.41,120.27,120.31,11621.0,120.37,120.41,120.27,120.31,11621.0
2024-05-13 15:20:00,120.31,120.34,120.13,120.14,4987.0,120.31,120.34,120.13,120.14,4987.0
2024-05-13 15:25:00,120.14,120.22,120.11,120.15,9361.0,120.14,120.22,120.11,120.15,9361.0
2024-05-13 15:30:00,120.16,120.19,120.03,120.14,12729.0,120.16,120.19,120.03,120.14,12729.0
2024-05-13 15:35:00,120.15,120.18,120.04,120.07,8686.0,120.15,120.18,120.04,120.07,8686.0
2024-05-13 15:40:00,120.07,120.19,120.05,120.18,11027.0,120.07,120.19,120.05,120.18,11027.0
2024-05-13 15:45:00,120.18,120.18,120.01,120.04,14982.0,120.18,120.18,120.01,120.04,14982.0
2024-05-13 15:50:00,120.06,120.39,119.85,120.32,69950.0,120.06,120.39,119.85,120.32,69950.0
2024-05-13 15:55:00,120.3,120.3,120.04,120.18,100814.0,120.3,120.3,120.04,120.18,100814.0
2024-05-14 09:30:00,122.16,122.54,121.26,121.66,26942.0,122.16,122.54,121.26,121.66,26942.0
2024-05-14 09:35:00,121.64,121.86,121.46,121.46,8508.0,121.64,121.86,121.46,121.46,8508.0
2024-05-14 09:40:00,121.52,121.58,121.02,121.02,6541.0,121.52,121.58,121.02,121.02,6541.0
2024-05-14 09:45:00,121.03,121.08,120.5,120.56,8415.0,121.03,121.08,120.5,120.56,8415.0
2024-05-14 09:50:00,120.56,120.73,120.36,120.73,16023.0,120.56,120.73,120.36,120.73,16023.0
2024-05-14 09:55:00,120.73,121.2,120.73,121.02,8205.0,120.73,121.2,120.73,121.02,8205.0
2024-05-14 10:00:00,121.08,121.17,120.76,120.88,17379.0,121.08,121.17,120.76,120.88,17379.0
2024-05-14 10:05:00,120.85,121.31,120.85,121.31,5893.0,120.85,121.31,120.85,121.31,5893.0
2024-05-14 10:10:00,121.35,121.53,120.97,120.97,8121.0,121.35,121.53,120.97,120.97,8121.0
2024-05-14 10:15:00,121.0,121.09,120.8,120.8,6818.0,121.0,121.09,120.8,120.8,6818.0
2024-05-14 10:20:00,120.81,120.95,120.57,120.66,10532.0,120.81,120.95,120.57,120.66,10532.0
2024-05-14 10:25:00,120.71,120.71,120.44,120.55,12814.0,120.71,120.71,120.44,120.55,12814.0
2024-05-14 10:30:00,120.56,120.56,120.24,120.32,7001.0,120.56,120.56,120.24,120.32,7001.0
2024-05-14 10:35:00,120.28,120.28,119.9,119.95,8804.0,120.28,120.28,119.9,119.95,8804.0
2024-05-14 10:40:00,119.93,120.03,119.67,119.71,15411.0,119.93,120.03,119.67,119.71,15411.0
2024-05-14 10:45:00,119.68,119.74,119.57,119.64,8842.0,119.68,119.74,119.57,119.64,8842.0
2024-05-14 10:50:00,119.66,119.92,119.54,119.91,11989.0,119.66,119.92,119.54,119.91,11989.0
2024-05-14 10:55:00,119.83,119.83,119.69,119.69,3060.0,119.83,119.83,119.69,119.69,3060.0
2024-05-14 11:00:00,119.78,119.92,119.72,119.72,5132.0,119.78,119.92,119.72,119.72,5132.0
2024-05-14 11:05:00,119.77,119.83,119.71,119.83,2487.0,119.77,119.83,119.71,119.83,2487.0
2024-05-14 11:10:00,119.87,119.89,119.8,119.88,2857.0,119.87,119.89,119.8,119.88,2857.0
2024-05-14 11:15:00,119.86,119.86,119.26,119.3,12585.0,119.86,119.86,119.26,119.3,12585.0
2024-05-14 11:20:00,119.26,119.44,119.2,119.39,21574.0,119.26,119.44,119.2,119.39,21574.0
2024-05-14 11:25:00,119.43,119.74,119.43,119.5,16537.0,119.43,119.74,119.43,119.5,16537.0
2024-05-14 11:30:00,119.53,119.6,119.34,119.38,10517.0,119.53,119.6,119.34,119.38,10517.0
2024-05-14 11:35:00,119.38,119.5,119.34,119.47,5575.0,119.38,119.5,119.34,119.47,5575.0
2024-05-14 11:40:00,119.48,119.51,119.33,119.34,13699.0,119.48,119.51,119.33,119.34,13699.0
2024-05-14 11:45:00,119.28,119.31,119.1,119.2,8985.0,119.28,119.31,119.1,119.2,8985.0
2024-05-14 11:50:00,119.2,119.46,119.17,119.44,20025.0,119.2,119.46,119.17,119.44,20025.0
2024-05-14 11:55:00,119.47,119.53,119.38,119.4,14523.0,119.47,119.53,119.38,119.4,14523.0
2024-05-14 12:00:00,119.42,119.42,119.22,119.31,5334.0,119.42,119.42,119.22,119.31,5334.0
2024-05-14 12:05:00,119.3,119.55,119.28,119.54,5461.0,119.3,119.55,119.28,119.54,5461.0
2024-05-14 12:10:00,119.55,119.55,119.45,119.45,3834.0,119.55,119.55,119.45,119.45,3834.0
2024-05-14 12:15:00,119.43,119.43,119.16,119.16,12323.0,119.43,119.43,119.16,119.16,12323.0
2024-05-14 12:20:00,119.18,119.31,119.12,119.29,8945.0,119.18,119.31,119.12,119.29,8945.0
2024-05-14 12:25:00,119.29,119.33,119.08,119.23,7194.0,119.29,119.33,119.08,119.23,7194.0
2024-05-14 12:30:00,119.18,119.21,119.12,119.13,5335.0,119.18,119.21,119.12,119.13,5335.0
2024-05-14 12:35:00,119.16,119.21,119.09,119.18,10480.0,119.16,119.21,119.09,119.18,10480.0
2024-05-14 12:40:00,119.21,119.25,119.08,119.09,13084.0,119.21,119.25,119.08,119.09,13084.0
2024-05-14 12:45:00,119.09,119.1,118.86,119.04,16769.0,119.09,119.1,118.86,119.04,16769.0
2024-05-14 12:50:00,119.07,119.18,118.88,118.98,8582.0,119.07,119.18,118.88,118.98,8582.0
2024-05-14 12:55:00,118.99,119.09,118.95,119.09,14880.0,118.99,119.09,118.95,119.09,14880.0
2024-05-14 13:00:00,119.1,119.1,118.9,119.04,18245.0,119.1,119.1,118.9,119.04,18245.0
2024-05-14 13:05:00,119.05,119.05,118.93,118.94,6135.0,119.05,119.05,118.93,118.94,6135.0
2024-05-14 13:10:00,118.95,119.02,118.89,118.93,8740.0,118.95,119.02,118.89,118.93,8740.0
2024-05-14 13:15:00,118.95,119.0,118.84,118.96,10812.0,118.95,119.0,118.84,118.96,10812.0
2024-05-14 13:20:00,118.95,118.98,118.84,118.84,6563.0,118.95,118.98,118.84,118.84,6563.0
2024-05-14 13:25:00,118.84,119.28,118.84,119.19,30945.0,118.84,119.28,118.84,119.19,30945.0
2024-05-14 13:30:00,119.19,119.22,118.96,118.98,7670.0,119.19,119.22,118.96,118.98,7670.0
2024-05-14 13:35:00,118.99,119.14,118.98,119.11,10052.0,118.99,119.14,118.98,119.11,10052.0
2024-05-14 13:40:00,119.14,119.25,119.0,119.05,14492.0,119.14,119.25,119.0,119.05,14492.0
2024-05-14 13:45:00,119.05,119.15,119.01,119.11,6663.0,119.05,119.15,119.01,119.11,6663.0
2024-05-14 13:50:00,119.11,119.12,119.02,119.05,6267.0,119.11,119.12,119.02,119.05,6267.0
2024-05-14 13:55:00,119.07,119.09,118.97,119.01,12071.0,119.07,119.09,118.97,119.01,12071.0
2024-05-14 14:00:00,119.01,119.33,118.99,119.13,15713.0,119.01,119.33,118.99,119.13,15713.0
2024-05-14 14:05:00,119.13,119.14,119.06,119.1,5438.0,119.13,119.14,119.06,119.1,5438.0
2024-05-14 14:10:00,119.11,119.16,119.03,119.08,24336.0,119.11,119.16,119.03,119.08,24336.0
2024-05-14 14:15:00,119.05,119.06,118.98,119.01,5576.0,119.05,119.06,118.98,119.01,5576.0
2024-05-14 14:20:00,119.02,119.05,118.94,118.98,12149.0,119.02,119.05,118.94,118.98,12149.0
2024-05-14 14:25:00,118.96,119.05,118.95,118.96,5058.0,118.96,119.05,118.95,118.96,5058.0
2024-05-14 14:30:00,118.96,119.02,118.95,119.0,8515.0,118.96,119.02,118.95,119.0,8515.0
2024-05-14 14:35:00,119.01,119.17,118.99,119.05,29461.0,119.01,119.17,118.99,119.05,29461.0
2024-05-14 14:40:00,119.07,119.37,119.04,119.16,13294.0,119.07,119.37,119.04,119.16,13294.0
2024-05-14 14:45:00,119.14,119.14,118.99,119.02,8764.0,119.14,119.14,118.99,119.02,8764.0
2024-05-14 14:50:00,119.0,119.09,118.96,119.0,8918.0,119.0,119.09,118.96,119.0,8918.0
2024-05-14 14:55:00,119.01,119.05,118.94,118.98,10656.0,119.01,119.05,118.94,118.98,10656.0
2024-05-14 15:00:00,118.98,119.04,118.93,118.97,6553.0,118.98,119.04,118.93,118.97,6553.0
2024-05-14 15:05:00,118.94,118.97,118.92,118.96,9652.0,118.94,118.97,118.92,118.96,9652.0
2024-05-14 15:10:00,118.99,118.99,118.85,118.87,8693.0,118.99,118.99,118.85,118.87,8693.0
2024-05-14 15:15:00,118.86,118.88,118.8,118.84,7124.0,118.86,118.88,118.8,118.84,7124.0
2024-05-14 15:20:00,118.8,118.82,118.73,118.75,5274.0,118.8,118.82,118.73,118.75,5274.0
2024-05-14 15:25:00,118.76,118.82,118.7,118.82,5784.0,118.76,118.82,118.7,118.82,5784.0
2024-05-14 15:30:00,118.82,118.89,118.79,118.82,7594.0,118.82,118.89,118.79,118.82,7594.0
2024-05-14 15:35:00,118.81,118.88,118.77,118.82,20425.0,118.81,118.88,118.77,118.82,20425.0
2024-05-14 15:40:00,118.79,118.9,118.69,118.85,27675.0,118.79,118.9,118.69,118.85,27675.0
2024-05-14 15:45:00,118.83,118.83,118.58,118.67,20673.0,118.83,118.83,118.58,118.67,20673.0
2024-05-14 15:50:00,118.68,118.93,118.68,118.79,56056.0,118.68,118.93,118.68,118.79,56056.0
2024-05-14 15:55:00,118.84,119.0,118.79,118.87,145623.0,118.84,119.0,118.79,118.87,145623.0
2024-05-15 09:30:00,119.53,119.95,119.46,119.84,25163.0,119.53,119.95,119.46,119.84,25163.0
2024-05-15 09:35:00,119.83,119.93,119.59,119.61,9734.0,119.83,119.93,119.59,119.61,9734.0
2024-05-15 09:40:00,119.65,119.65,119.05,119.19,10513.0,119.65,119.65,119.05,119.19,10513.0
2024-05-15 09:45:00,119.13,119.42,119.02,119.38,13645.0,119.13,119.42,119.02,119.38,13645.0
2024-05-15 09:50:00,119.41,119.46,119.22,119.32,36172.0,119.41,119.46,119.22,119.32,36172.0
2024-05-15 09:55:00,119.34,119.62,119.19,119.62,36131.0,119.34,119.62,119.19,119.62,36131.0
2024-05-15 10:00:00,119.64,119.96,119.57,119.92,35542.0,119.64,119.96,119.57,119.92,35542.0
2024-05-15 10:05:00,119.85,119.87,119.49,119.64,18891.0,119.85,119.87,119.49,119.64,18891.0
2024-05-15 10:10:00,119.58,119.63,119.48,119.51,9183.0,119.58,119.63,119.48,119.51,9183.0
2024-05-15 10:15:00,119.48,119.54,119.43,119.5,7715.0,119.48,119.54,119.43,119.5,7715.0
2024-05-15 10:20:00,119.5,119.52,119.38,119.38,6042.0,119.5,119.52,119.38,119.38,6042.0
2024-05-15 10:25:00,119.38,119.48,119.28,119.28,4966.0,119.38,119.48,119.28,119.28,4966.0
2024-05-15 10:30:00,119.25,119.32,119.14,119.22,11149.0,119.25,119.32,119.14,119.22,11149.0
2024-05-15 10:35:00,119.24,119.58,119.24,119.52,24960.0,119.24,119.58,119.24,119.52,24960.0
2024-05-15 10:40:00,119.54,119.64,119.45,119.55,7946.0,119.54,119.64,119.45,119.55,7946.0
2024-05-15 10:45:00,119.55,119.56,119.44,119.53,9078.0,119.55,119.56,119.44,119.53,9078.0
2024-05-15 10:50:00,119.51,119.55,119.35,119.4,9584.0,119.51,119.55,119.35,119.4,9584.0
2024-05-15 10:55:00,119.4,119.45,119.13,119.18,7858.0,119.4,119.45,119.13,119.18,7858.0
2024-05-15 11:00:00,119.17,119.26,119.15,119.21,6246.0,119.17,119.26,119.15,119.21,6246.0
2024-05-15 11:05:00,119.28,119.31,119.1,119.13,5913.0,119.28,119.31,119.1,119.13,5913.0
2024-05-15 11:10:00,119.1,119.12,118.98,119.03,7124.0,119.1,119.12,118.98,119.03,7124.0
2024-05-15 11:15:00,119.04,119.1,119.0,119.0,3324.0,119.04,119.1,119.0,119.0,3324.0
2024-05-15 11:20:00,118.98,118.99,118.81,118.88,6001.0,118.98,118.99,118.81,118.88,6001.0
2024-05-15 11:25:00,118.88,118.95,118.85,118.87,5383.0,118.88,118.95,118.85,118.87,5383.0
2024-05-15 11:30:00,118.88,119.03,118.86,118.98,5066.0,118.88,119.03,118.86,118.98,5066.0
2024-05-15 11:35:00,118.94,119.14,118.92,119.04,4229.0,118.94,119.14,118.92,119.04,4229.0
2024-05-15 11:40:00,119.04,119.16,119.03,119.09,11311.0,119.04,119.16,119.03,119.09,11311.0
2024-05-15 11:45:00,119.09,119.09,118.78,118.8,7018.0,119.09,119.09,118.78,118.8,7018.0
2024-05-15 11:50:00,118.78,118.82,118.73,118.82,4366.0,118.78,118.82,118.73,118.82,4366.0
2024-05-15 11:55:00,118.81,118.81,118.64,118.78,3942.0,118.81,118.81,118.64,118.78,3942.0
2024-05-15 12:00:00,118.74,118.74,118.52,118.62,7459.0,118.74,118.74,118.52,118.62,7459.0
2024-05-15 12:05:00,118.61,118.66,118.54,118.57,9556.0,118.61,118.66,118.54,118.57,9556.0
2024-05-15 12:10:00,118.57,118.74,118.57,118.67,5495.0,118.57,118.74,118.57,118.67,5495.0
2024-05-15 12:15:00,118.67,118.79,118.65,118.76,3705.0,118.67,118.79,118.65,118.76,3705.0
2024-05-15 12:20:00,118.79,118.84,118.69,118.73,4095.0,118.79,118.84,118.69,118.73,4095.0
2024-05-15 12:25:00,118.75,118.86,118.69,118.81,3269.0,118.75,118.86,118.69,118.81,3269.0
2024-05-15 12:30:00,118.77,119.15,118.75,119.03,20710.0,118.77,119.15,118.75,119.03,20710.0
2024-05-15 12:35:00,119.07,119.13,118.94,119.12,6652.0,119.07,119.13,118.94,119.12,6652.0
2024-05-15 12:40:00,119.16,119.18,119.09,119.12,3783.0,119.16,119.18,119.09,119.12,3783.0
2024-05-15 12:45:00,119.16,119.33,119.14,119.22,8754.0,119.16,119.33,119.14,119.22,8754.0
2024-05-15 12:50:00,119.23,119.24,119.12,119.18,6244.0,119.23,119.24,119.12,119.18,6244.0
2024-05-15 12:55:00,119.17,119.17,118.92,118.92,7234.0,119.17,119.17,118.92,118.92,7234.0
2024-05-15 13:00:00,118.93,118.93,118.76,118.84,4316.0,118.93,118.93,118.76,118.84,4316.0
2024-05-15 13:05:00,118.83,118.98,118.82,118.82,2713.0,118.83,118.98,118.82,118.82,2713.0
2024-05-15 13:10:00,118.87,119.03,118.87,118.99,3390.0,118.87,119.03,118.87,118.99,3390.0
2024-05-15 13:15:00,119.01,119.18,118.94,119.07,9082.0,119.01,119.18,118.94,119.07,9082.0
2024-05-15 13:20:00,119.13,119.2,119.06,119.09,8899.0,119.13,119.2,119.06,119.09,8899.0
2024-05-15 13:25:00,119.09,119.21,119.08,119.2,8260.0,119.09,119.21,119.08,119.2,8260.0
2024-05-15 13:30:00,119.2,119.21,119.1,119.21,10049.0,119.2,119.21,119.1,119.21,10049.0
2024-05-15 13:35:00,119.21,119.33,119.16,119.25,13570.0,119.21,119.33,119.16,119.25,13570.0
2024-05-15 13:40:00,119.25,119.26,119.11,119.16,12126.0,119.25,119.26,119.11,119.16,12126.0
2024-05-15 13:45:00,119.2,119.23,119.11,119.18,6570.0,119.2,119.23,119.11,119.18,6570.0
2024-05-15 13:50:00,119.17,119.22,119.16,119.22,8597.0,119.17,119.22,119.16,119.22,8597.0
2024-05-15 13:55:00,119.24,119.27,119.15,119.27,24149.0,119.24,119.27,119.15,119.27,24149.0
2024-05-15 14:00:00,119.3,119.35,119.21,119.23,24526.0,119.3,119.35,119.21,119.23,24526.0
2024-05-15 14:05:00,119.23,119.37,119.2,119.33,14033.0,119.23,119.37,119.2,119.33,14033.0
2024-05-15 14:10:00,119.33,119.68,119.29,119.46,30119.0,119.33,119.68,119.29,119.46,30119.0
2024-05-15 14:15:00,119.48,119.5,119.24,119.26,9184.0,119.48,119.5,119.24,119.26,9184.0
2024-05-15 14:20:00,119.24,119.29,119.16,119.29,19920.0,119.24,119.29,119.16,119.29,19920.0
2024-05-15 14:25:00,119.29,119.32,119.19,119.28,9115.0,119.29,119.32,119.19,119.28,9115.0
2024-05-15 14:30:00,119.27,119.32,119.14,119.15,6728.0,119.27,119.32,119.14,119.15,6728.0
2024-05-15 14:35:00,119.18,119.28,119.14,119.28,7785.0,119.18,119.28,119.14,119.28,7785.0
2024-05-15 14:40:00,119.27,119.32,119.19,119.32,15331.0,119.27,119.32,119.19,119.32,15331.0
2024-05-15 14:45:00,119.32,119.33,119.24,119.32,6733.0,119.32,119.33,119.24,119.32,6733.0
2024-05-15 14:50:00,119.3,119.33,119.22,119.28,14639.0,119.3,119.33,119.22,119.28,14639.0
2024-05-15 14:55:00,119.3,119.32,119.27,119.31,9346.0,119.3,119.32,119.27,119.31,9346.0
2024-05-15 15:00:00,119.31,119.51,119.28,119.46,21522.0,119.31,119.51,119.28,119.46,21522.0
2024-05-15 15:05:00,119.46,119.49,119.34,119.41,10095.0,119.46,119.49,119.34,119.41,10095.0
2024-05-15 15:10:00,119.41,119.45,119.21,119.25,17069.0,119.41,119.45,119.21,119.25,17069.0
2024-05-15 15:15:00,119.25,119.29,118.94,119.02,15727.0,119.25,119.29,118.94,119.02,15727.0
2024-05-15 15:20:00,119.02,119.1,119.01,119.05,9242.0,119.02,119.1,119.01,119.05,9242.0
2024-05-15 15:25:00,119.04,119.2,119.0,119.04,10530.0,119.04,119.2,119.0,119.04,10530.0
2024-05-15 15:30:00,119.04,119.06,118.67,118.74,16587.0,119.04,119.06,118.67,118.74,16587.0
2024-05-15 15:35:00,118.71,118.81,118.63,118.77,16208.0,118.71,118.81,118.63,118.77,16208.0
2024-05-15 15:40:00,118.75,118.77,118.53,118.54,26640.0,118.75,118.77,118.53,118.54,26640.0
2024-05-15 15:45:00,118.54,118.54,118.28,118.45,56130.0,118.54,118.54,118.28,118.45,56130.0
2024-05-15 15:50:00,118.47,118.67,118.4,118.56,82959.0,118.47,118.67,118.4,118.56,82959.0
2024-05-15 15:55:00,118.62,118.89,118.61,118.8,125805.0,118.62,118.89,118.61,118.8,125805.0
2024-05-16 09:30:00,119.87,120.54,119.49,119.8,67016.0,119.87,120.54,119.49,119.8,67016.0
2024-05-16 09:35:00,120.03,120.92,119.92,120.8,40611.0,120.03,120.92,119.92,120.8,40611.0
2024-05-16 09:40:00,120.63,122.78,120.63,122.63,46100.0,120.63,122.78,120.63,122.63,46100.0
2024-05-16 09:45:00,122.64,123.17,122.43,123.04,47383.0,122.64,123.17,122.43,123.04,47383.0
2024-05-16 09:50:00,123.04,123.14,122.27,122.43,29867.0,123.04,123.14,122.27,122.43,29867.0
2024-05-16 09:55:00,122.37,122.52,121.95,122.02,35762.0,122.37,122.52,121.95,122.02,35762.0
2024-05-16 10:00:00,121.94,122.35,121.86,122.26,19061.0,121.94,122.35,121.86,122.26,19061.0
2024-05-16 10:05:00,122.24,122.55,122.17,122.34,11508.0,122.24,122.55,122.17,122.34,11508.0
2024-05-16 10:10:00,122.28,122.41,122.01,122.13,3722.0,122.28,122.41,122.01,122.13,3722.0
2024-05-16 10:15:00,122.14,122.19,122.0,122.15,5318.0,122.14,122.19,122.0,122.15,5318.0
2024-05-16 10:20:00,122.09,122.09,121.52,121.62,13359.0,122.09,122.09,121.52,121.62,13359.0
2024-05-16 10:25:00,121.6,121.91,121.58,121.74,6044.0,121.6,121.91,121.58,121.74,6044.0
2024-05-16 10:30:00,121.69,121.93,121.57,121.76,17970.0,121.69,121.93,121.57,121.76,17970.0
2024-05-16 10:35:00,121.72,121.77,121.54,121.73,23670.0,121.72,121.77,121.54,121.73,23670.0
2024-05-16 10:40:00,121.76,122.01,121.73,121.94,13562.0,121.76,122.01,121.73,121.94,13562.0
2024-05-16 10:45:00,122.02,122.03,121.68,121.72,11014.0,122.02,122.03,121.68,121.72,11014.0
2024-05-16 10:50:00,121.82,121.83,121.55,121.61,13966.0,121.82,121.83,121.55,121.61,13966.0
2024-05-16 10:55:00,121.61,121.65,121.42,121.43,5049.0,121.61,121.65,121.42,121.43,5049.0
2024-05-16 11:00:00,121.45,121.54,121.3,121.49,6772.0,121.45,121.54,121.3,121.49,6772.0
2024-05-16 11:05:00,121.5,121.5,121.34,121.39,8500.0,121.5,121.5,121.34,121.39,8500.0
2024-05-16 11:10:00,121.39,121.64,121.37,121.64,7298.0,121.39,121.64,121.37,121.64,7298.0
2024-05-16 11:15:00,121.63,121.72,121.47,121.5,6693.0,121.63,121.72,121.47,121.5,6693.0
2024-05-16 11:20:00,121.45,121.69,121.39,121.69,5958.0,121.45,121.69,121.39,121.69,5958.0
2024-05-16 11:25:00,121.65,121.73,121.62,121.63,7870.0,121.65,121.73,121.62,121.63,7870.0
2024-05-16 11:30:00,121.66,121.74,121.61,121.69,7525.0,121.66,121.74,121.61,121.69,7525.0
2024-05-16 11:35:00,121.7,122.02,121.67,121.67,15145.0,121.7,122.02,121.67,121.67,15145.0
2024-05-16 11:40:00,121.62,121.77,121.61,121.73,4037.0,121.62,121.77,121.61,121.73,4037.0
2024-05-16 11:45:00,121.74,121.82,121.69,121.8,3533.0,121.74,121.82,121.69,121.8,3533.0
2024-05-16 11:50:00,121.79,121.85,121.74,121.84,5500.0,121.79,121.85,121.74,121.84,5500.0
2024-05-16 11:55:00,121.86,121.93,121.84,121.86,6351.0,121.86,121.93,121.84,121.86,6351.0
2024-05-16 12:00:00,121.87,122.29,121.8,122.29,20020.0,121.87,122.29,121.8,122.29,20020.0
2024-05-16 12:05:00,122.24,122.52,122.21,122.48,17444.0,122.24,122.52,122.21,122.48,17444.0
2024-05-16 12:10:00,122.43,122.53,122.4,122.51,16943.0,122.43,122.53,122.4,122.51,16943.0
2024-05-16 12:15:00,122.49,122.49,122.26,122.28,15305.0,122.49,122.49,122.26,122.28,15305.0
2024-05-16 12:20:00,122.28,122.33,122.21,122.31,5615.0,122.28,122.33,122.21,122.31,5615.0
2024-05-16 12:25:00,122.31,122.44,122.29,122.36,4013.0,122.31,122.44,122.29,122.36,4013.0
2024-05-16 12:30:00,122.36,122.43,122.34,122.43,3076.0,122.36,122.43,122.34,122.43,3076.0
2024-05-16 12:35:00,122.43,122.49,122.32,122.33,9159.0,122.43,122.49,122.32,122.33,9159.0
2024-05-16 12:40:00,122.3,122.33,122.25,122.33,2235.0,122.3,122.33,122.25,122.33,2235.0
2024-05-16 12:45:00,122.29,122.29,122.07,122.15,6471.0,122.29,122.29,122.07,122.15,6471.0
2024-05-16 12:50:00,122.09,122.19,122.05,122.12,4470.0,122.09,122.19,122.05,122.12,4470.0
2024-05-16 12:55:00,122.12,122.12,122.02,122.02,2800.0,122.12,122.12,122.02,122.02,2800.0
2024-05-16 13:00:00,122.02,122.27,122.02,122.19,3667.0,122.02,122.27,122.02,122.19,3667.0
2024-05-16 13:05:00,122.2,122.3,122.2,122.27,2272.0,122.2,122.3,122.2,122.27,2272.0
2024-05-16 13:10:00,122.22,122.27,122.14,122.16,4846.0,122.22,122.27,122.14,122.16,4846.0
2024-05-16 13:15:00,122.16,122.19,122.11,122.12,4603.0,122.16,122.19,122.11,122.12,4603.0
2024-05-16 13:20:00,122.13,122.32,121.98,122.23,8020.0,122.13,122.32,121.98,122.23,8020.0
2024-05-16 13:25:00,122.26,122.43,122.22,122.4,10544.0,122.26,122.43,122.22,122.4,10544.0
2024-05-16 13:30:00,122.43,122.43,122.36,122.41,3608.0,122.43,122.43,122.36,122.41,3608.0
2024-05-16 13:35:00,122.43,122.43,122.32,122.33,3891.0,122.43,122.43,122.32,122.33,3891.0
2024-05-16 13:40:00,122.3,122.48,122.22,122.23,14435.0,122.3,122.48,122.22,122.23,14435.0
2024-05-16 13:45:00,122.23,122.23,121.94,121.96,5216.0,122.23,122.23,121.94,121.96,5216.0
2024-05-16 13:50:00,121.92,121.97,121.82,121.85,4027.0,121.92,121.97,121.82,121.85,4027.0
2024-05-16 13:55:00,121.86,121.97,121.81,121.96,15183.0,121.86,121.97,121.81,121.96,15183.0
2024-05-16 14:00:00,121.97,122.09,121.92,121.92,16639.0,121.97,122.09,121.92,121.92,16639.0
2024-05-16 14:05:00,121.92,121.92,121.68,121.7,6187.0,121.92,121.92,121.68,121.7,6187.0
2024-05-16 14:10:00,121.72,121.79,121.57,121.7,10416.0,121.72,121.79,121.57,121.7,10416.0
2024-05-16 14:15:00,121.67,121.84,121.64,121.76,7176.0,121.67,121.84,121.64,121.76,7176.0
2024-05-16 14:20:00,121.78,121.85,121.68,121.78,9119.0,121.78,121.85,121.68,121.78,9119.0
2024-05-16 14:25:00,121.77,121.81,121.59,121.7,13280.0,121.77,121.81,121.59,121.7,13280.0
2024-05-16 14:30:00,121.7,121.81,121.64,121.64,14324.0,121.7,121.81,121.64,121.64,14324.0
2024-05-16 14:35:00,121.64,121.75,121.61,121.62,5349.0,121.64,121.75,121.61,121.62,5349.0
2024-05-16 14:40:00,121.62,121.68,121.54,121.58,8128.0,121.62,121.68,121.54,121.58,8128.0
2024-05-16 14:45:00,121.58,121.74,121.58,121.7,12031.0,121.58,121.74,121.58,121.7,12031.0
2024-05-16 14:50:00,121.7,121.87,121.62,121.82,10558.0,121.7,121.87,121.62,121.82,10558.0
2024-05-16 14:55:00,121.79,121.88,121.77,121.78,11840.0,121.79,121.88,121.77,121.78,11840.0
2024-05-16 15:00:00,121.78,121.78,121.56,121.58,8054.0,121.78,121.78,121.56,121.58,8054.0
2024-05-16 15:05:00,121.56,121.7,121.51,121.7,7096.0,121.56,121.7,121.51,121.7,7096.0
2024-05-16 15:10:00,121.68,121.76,121.61,121.64,7028.0,121.68,121.76,121.61,121.64,7028.0
2024-05-16 15:15:00,121.6,121.7,121.53,121.65,10517.0,121.6,121.7,121.53,121.65,10517.0
2024-05-16 15:20:00,121.69,121.71,121.44,121.47,12369.0,121.69,121.71,121.44,121.47,12369.0
2024-05-16 15:25:00,121.48,121.51,121.34,121.41,16762.0,121.48,121.51,121.34,121.41,16762.0
2024-05-16 15:30:00,121.42,121.51,121.25,121.36,14333.0,121.42,121.51,121.25,121.36,14333.0
2024-05-16 15:35:00,121.36,121.36,121.23,121.3,17947.0,121.36,121.36,121.23,121.3,17947.0
2024-05-16 15:40:00,121.25,121.52,121.25,121.44,17335.0,121.25,121.52,121.25,121.44,17335.0
2024-05-16 15:45:00,121.47,121.59,121.36,121.49,24510.0,121.47,121.59,121.36,121.49,24510.0
2024-05-16 15:50:00,121.52,121.67,121.39,121.4,45247.0,121.52,121.67,121.39,121.4,45247.0
2024-05-16 15:55:00,121.42,121.47,121.17,121.27,140182.0,121.42,121.47,121.17,121.27,140182.0
2024-05-17 09:30:00,120.8,120.89,119.6,119.76,62530.0,120.8,120.89,119.6,119.76,62530.0
2024-05-17 09:35:00,119.75,119.76,119.07,119.25,7673.0,119.75,119.76,119.07,119.25,7673.0
2024-05-17 09:40:00,119.25,119.32,118.79,119.02,21275.0,119.25,119.32,118.79,119.02,21275.0
2024-05-17 09:45:00,119.13,119.37,118.85,119.16,32989.0,119.13,119.37,118.85,119.16,32989.0
2024-05-17 09:50:00,119.16,119.18,118.98,118.98,12351.0,119.16,119.18,118.98,118.98,12351.0
2024-05-17 09:55:00,118.96,119.0,118.58,118.58,6988.0,118.96,119.0,118.58,118.58,6988.0
2024-05-17 10:00:00,118.62,118.62,118.16,118.2,22936.0,118.62,118.62,118.16,118.2,22936.0
2024-05-17 10:05:00,118.25,118.36,118.04,118.11,40039.0,118.25,118.36,118.04,118.11,40039.0
2024-05-17 10:10:00,118.09,118.22,117.93,118.03,28185.0,118.09,118.22,117.93,118.03,28185.0
2024-05-17 10:15:00,118.06,118.45,117.99,118.24,20192.0,118.06,118.45,117.99,118.24,20192.0
2024-05-17 10:20:00,118.3,118.3,118.02,118.26,9857.0,118.3,118.3,118.02,118.26,9857.0
2024-05-17 10:25:00,118.27,118.45,118.25,118.31,7283.0,118.27,118.45,118.25,118.31,7283.0
2024-05-17 10:30:00,118.35,118.4,118.18,118.26,7113.0,118.35,118.4,118.18,118.26,7113.0
2024-05-17 10:35:00,118.21,118.39,118.08,118.11,8696.0,118.21,118.39,118.08,118.11,8696.0
2024-05-17 10:40:00,118.05,118.16,117.88,117.98,26781.0,118.05,118.16,117.88,117.98,26781.0
2024-05-17 10:45:00,117.95,118.1,117.94,118.09,31057.0,117.95,118.1,117.94,118.09,31057.0
2024-05-17 10:50:00,118.08,118.22,117.88,118.02,11558.0,118.08,118.22,117.88,118.02,11558.0
2024-05-17 10:55:00,118.0,118.5,117.9,118.35,47788.0,118.0,118.5,117.9,118.35,47788.0
2024-05-17 11:00:00,118.35,118.4,118.2,118.21,6963.0,118.35,118.4,118.2,118.21,6963.0
2024-05-17 11:05:00,118.2,118.2,117.99,118.0,7291.0,118.2,118.2,117.99,118.0,7291.0
2024-05-17 11:10:00,117.99,118.09,117.99,118.09,3395.0,117.99,118.09,117.99,118.09,3395.0
2024-05-17 11:15:00,118.11,118.13,117.88,118.13,6608.0,118.11,118.13,117.88,118.13,6608.0
2024-05-17 11:20:00,118.09,118.3,118.09,118.14,4184.0,118.09,118.3,118.09,118.14,4184.0
2024-05-17 11:25:00,118.14,118.18,117.98,117.99,3149.0,118.14,118.18,117.98,117.99,3149.0
2024-05-17 11:30:00,117.97,118.11,117.91,118.05,6677.0,117.97,118.11,117.91,118.05,6677.0
2024-05-17 11:35:00,118.08,118.15,118.04,118.15,4662.0,118.08,118.15,118.04,118.15,4662.0
2024-05-17 11:40:00,118.11,118.22,118.11,118.18,3100.0,118.11,118.22,118.11,118.18,3100.0
2024-05-17 11:45:00,118.23,118.24,118.0,118.0,3715.0,118.23,118.24,118.0,118.0,3715.0
2024-05-17 11:50:00,118.0,118.23,117.96,118.15,10924.0,118.0,118.23,117.96,118.15,10924.0
2024-05-17 11:55:00,118.18,118.22,118.14,118.19,5951.0,118.18,118.22,118.14,118.19,5951.0
2024-05-17 12:00:00,118.19,118.39,118.18,118.39,4031.0,118.19,118.39,118.18,118.39,4031.0
2024-05-17 12:05:00,118.37,118.53,118.31,118.39,4899.0,118.37,118.53,118.31,118.39,4899.0
2024-05-17 12:10:00,118.34,118.47,118.33,118.36,2751.0,118.34,118.47,118.33,118.36,2751.0
2024-05-17 12:15:00,118.43,118.51,118.37,118.45,6813.0,118.43,118.51,118.37,118.45,6813.0
2024-05-17 12:20:00,118.45,118.45,118.26,118.31,5487.0,118.45,118.45,118.26,118.31,5487.0
2024-05-17 12:25:00,118.35,118.39,118.27,118.35,7213.0,118.35,118.39,118.27,118.35,7213.0
2024-05-17 12:30:00,118.36,118.45,118.33,118.44,1900.0,118.36,118.45,118.33,118.44,1900.0
2024-05-17 12:35:00,118.46,118.48,118.4,118.41,2312.0,118.46,118.48,118.4,118.41,2312.0
2024-05-17 12:40:00,118.4,118.45,118.34,118.45,1351.0,118.4,118.45,118.34,118.45,1351.0
2024-05-17 12:45:00,118.44,118.47,118.4,118.42,3925.0,118.44,118.47,118.4,118.42,3925.0
2024-05-17 12:50:00,118.39,118.49,118.39,118.49,4239.0,118.39,118.49,118.39,118.49,4239.0
2024-05-17 12:55:00,118.48,118.49,118.44,118.48,1570.0,118.48,118.49,118.44,118.48,1570.0
2024-05-17 13:00:00,118.51,118.52,118.27,118.3,3723.0,118.51,118.52,118.27,118.3,3723.0
2024-05-17 13:05:00,118.28,118.28,118.05,118.05,9679.0,118.28,118.28,118.05,118.05,9679.0
2024-05-17 13:10:00,118.05,118.17,118.05,118.17,2986.0,118.05,118.17,118.05,118.17,2986.0
2024-05-17 13:15:00,118.24,118.26,118.09,118.16,4998.0,118.24,118.26,118.09,118.16,4998.0
2024-05-17 13:20:00,118.16,118.4,118.15,118.33,4167.0,118.16,118.4,118.15,118.33,4167.0
2024-05-17 13:25:00,118.35,118.44,118.34,118.37,5104.0,118.35,118.44,118.34,118.37,5104.0
2024-05-17 13:30:00,118.36,118.47,118.28,118.3,5182.0,118.36,118.47,118.28,118.3,5182.0
2024-05-17 13:35:00,118.29,118.38,118.28,118.37,6355.0,118.29,118.38,118.28,118.37,6355.0
2024-05-17 13:40:00,118.34,118.46,118.34,118.46,9885.0,118.34,118.46,118.34,118.46,9885.0
2024-05-17 13:45:00,118.47,118.49,118.3,118.34,8049.0,118.47,118.49,118.3,118.34,8049.0
2024-05-17 13:50:00,118.35,118.38,118.06,118.07,4998.0,118.35,118.38,118.06,118.07,4998.0
2024-05-17 13:55:00,118.09,118.13,117.98,118.13,26182.0,118.09,118.13,117.98,118.13,26182.0
2024-05-17 14:00:00,118.09,118.17,118.0,118.09,3600.0,118.09,118.17,118.0,118.09,3600.0
2024-05-17 14:05:00,118.05,118.29,118.05,118.27,7205.0,118.05,118.29,118.05,118.27,7205.0
2024-05-17 14:10:00,118.29,118.35,118.1,118.1,6313.0,118.29,118.35,118.1,118.1,6313.0
2024-05-17 14:15:00,118.15,118.15,118.07,118.12,3048.0,118.15,118.15,118.07,118.12,3048.0
2024-05-17 14:20:00,118.14,118.19,118.1,118.1,2468.0,118.14,118.19,118.1,118.1,2468.0
2024-05-17 14:25:00,118.11,118.14,118.02,118.06,4296.0,118.11,118.14,118.02,118.06,4296.0
2024-05-17 14:30:00,118.06,118.06,117.87,117.9,12868.0,118.06,118.06,117.87,117.9,12868.0
2024-05-17 14:35:00,117.86,117.94,117.78,117.94,16530.0,117.86,117.94,117.78,117.94,16530.0
2024-05-17 14:40:00,117.94,117.95,117.68,117.69,10744.0,117.94,117.95,117.68,117.69,10744.0
2024-05-17 14:45:00,117.69,117.81,117.69,117.79,13090.0,117.69,117.81,117.69,117.79,13090.0
2024-05-17 14:50:00,117.77,117.93,117.77,117.91,4758.0,117.77,117.93,117.77,117.91,4758.0
2024-05-17 14:55:00,117.95,118.09,117.92,118.05,8056.0,117.95,118.09,117.92,118.05,8056.0
2024-05-17 15:00:00,118.06,118.08,117.96,117.99,6648.0,118.06,118.08,117.96,117.99,6648.0
2024-05-17 15:05:00,118.01,118.15,117.98,118.14,8450.0,118.01,118.15,117.98,118.14,8450.0
2024-05-17 15:10:00,118.14,118.16,117.89,118.07,13618.0,118.14,118.16,117.89,118.07,13618.0
2024-05-17 15:15:00,118.08,118.11,117.89,117.94,12259.0,118.08,118.11,117.89,117.94,12259.0
2024-05-17 15:20:00,117.92,117.96,117.81,117.9,14573.0,117.92,117.96,117.81,117.9,14573.0
2024-05-17 15:25:00,117.9,117.92,117.75,117.79,24125.0,117.9,117.92,117.75,117.79,24125.0
2024-05-17 15:30:00,117.76,117.77,117.55,117.64,47082.0,117.76,117.77,117.55,117.64,47082.0
2024-05-17 15:35:00,117.63,117.73,117.58,117.65,15832.0,117.63,117.73,117.58,117.65,15832.0
2024-05-17 15:40:00,117.62,117.7,117.54,117.56,92129.0,117.62,117.7,117.54,117.56,92129.0
2024-05-17 15:45:00,117.55,117.55,117.26,117.3,63858.0,117.55,117.55,117.26,117.3,63858.0
2024-05-17 15:50:00,117.3,117.63,117.27,117.31,84375.0,117.3,117.63,117.27,117.31,84375.0
2024-05-17 15:55:00,117.27,117.34,117.15,117.34,198022.0,117.27,117.34,117.15,117.34,198022.0
2024-05-20 09:30:00,117.2,117.29,116.9,117.0,26893.0,117.2,117.29,116.9,117.0,26893.0
2024-05-20 09:35:00,116.9,117.05,116.19,116.51,23144.0,116.9,117.05,116.19,116.51,23144.0
2024-05-20 09:40:00,116.53,116.61,116.14,116.22,11370.0,116.53,116.61,116.14,116.22,11370.0
2024-05-20 09:45:00,116.28,116.34,116.01,116.11,4479.0,116.28,116.34,116.01,116.11,4479.0
2024-05-20 09:50:00,116.15,116.4,116.13,116.34,5009.0,116.15,116.4,116.13,116.34,5009.0
2024-05-20 09:55:00,116.34,116.64,116.34,116.39,4433.0,116.34,116.64,116.34,116.39,4433.0
2024-05-20 10:00:00,116.42,116.54,116.1,116.16,6861.0,116.42,116.54,116.1,116.16,6861.0
2024-05-20 10:05:00,116.19,116.2,115.79,115.79,9978.0,116.19,116.2,115.79,115.79,9978.0
2024-05-20 10:10:00,115.84,116.11,115.78,116.02,31014.0,115.84,116.11,115.78,116.02,31014.0
2024-05-20 10:15:00,115.97,115.98,115.7,115.91,33444.0,115.97,115.98,115.7,115.91,33444.0
2024-05-20 10:20:00,115.92,116.11,115.92,116.0,16341.0,115.92,116.11,115.92,116.0,16341.0
2024-05-20 10:25:00,116.02,116.03,115.76,115.8,14931.0,116.02,116.03,115.76,115.8,14931.0
2024-05-20 10:30:00,115.75,116.02,115.63,115.91,14187.0,115.75,116.02,115.63,115.91,14187.0
2024-05-20 10:35:00,115.95,115.96,115.79,115.94,28854.0,115.95,115.96,115.79,115.94,28854.0
2024-05-20 10:40:00,115.96,115.96,115.57,115.61,17117.0,115.96,115.96,115.57,115.61,17117.0
2024-05-20 10:45:00,115.63,115.99,115.63,115.99,17062.0,115.63,115.99,115.63,115.99,17062.0
2024-05-20 10:50:00,116.0,116.05,115.74,115.74,7737.0,116.0,116.05,115.74,115.74,7737.0
2024-05-20 10:55:00,115.75,115.77,115.54,115.57,11387.0,115.75,115.77,115.54,115.57,11387.0
2024-05-20 11:00:00,115.57,115.64,115.51,115.52,10387.0,115.57,115.64,115.51,115.52,10387.0
2024-05-20 11:05:00,115.53,115.6,115.43,115.48,9493.0,115.53,115.6,115.43,115.48,9493.0
2024-05-20 11:10:00,115.51,115.51,115.28,115.31,10997.0,115.51,115.51,115.28,115.31,10997.0
2024-05-20 11:15:00,115.29,115.47,115.22,115.41,12033.0,115.29,115.47,115.22,115.41,12033.0
2024-05-20 11:20:00,115.39,115.45,115.19,115.25,9846.0,115.39,115.45,115.19,115.25,9846.0
2024-05-20 11:25:00,115.26,115.36,115.15,115.15,9025.0,115.26,115.36,115.15,115.15,9025.0
2024-05-20 11:30:00,115.16,115.26,115.05,115.05,7751.0,115.16,115.26,115.05,115.05,7751.0
2024-05-20 11:35:00,115.05,115.09,114.78,114.78,20854.0,115.05,115.09,114.78,114.78,20854.0
2024-05-20 11:40:00,114.75,114.85,114.64,114.74,24466.0,114.75,114.85,114.64,114.74,24466.0
2024-05-20 11:45:00,114.73,115.04,114.73,115.04,22009.0,114.73,115.04,114.73,115.04,22009.0
2024-05-20 11:50:00,115.07,115.16,114.86,114.88,9694.0,115.07,115.16,114.86,114.88,9694.0
2024-05-20 11:55:00,114.86,114.94,114.75,114.94,8698.0,114.86,114.94,114.75,114.94,8698.0
2024-05-20 12:00:00,114.91,114.91,114.79,114.87,4436.0,114.91,114.91,114.79,114.87,4436.0
2024-05-20 12:05:00,114.85,114.85,114.69,114.69,9854.0,114.85,114.85,114.69,114.69,9854.0
2024-05-20 12:10:00,114.71,114.75,114.6,114.71,22943.0,114.71,114.75,114.6,114.71,22943.0
2024-05-20 12:15:00,114.7,114.76,114.56,114.57,16946.0,114.7,114.76,114.56,114.57,16946.0
2024-05-20 12:20:00,114.57,114.67,114.33,114.43,26324.0,114.57,114.67,114.33,114.43,26324.0
2024-05-20 12:25:00,114.43,114.48,114.41,114.48,2798.0,114.43,114.48,114.41,114.48,2798.0
2024-05-20 12:30:00,114.43,114.43,114.29,114.29,7145.0,114.43,114.43,114.29,114.29,7145.0
2024-05-20 12:35:00,114.31,114.38,114.29,114.36,13599.0,114.31,114.38,114.29,114.36,13599.0
2024-05-20 12:40:00,114.39,114.51,114.38,114.48,8030.0,114.39,114.51,114.38,114.48,8030.0
2024-05-20 12:45:00,114.51,114.51,114.42,114.44,4569.0,114.51,114.51,114.42,114.44,4569.0
2024-05-20 12:50:00,114.48,114.48,114.23,114.26,19977.0,114.48,114.48,114.23,114.26,19977.0
2024-05-20 12:55:00,114.28,114.31,114.11,114.19,10981.0,114.28,114.31,114.11,114.19,10981.0
2024-05-20 13:00:00,114.18,114.32,114.18,114.28,8204.0,114.18,114.32,114.18,114.28,8204.0
2024-05-20 13:05:00,114.29,114.58,114.28,114.38,27909.0,114.29,114.58,114.28,114.38,27909.0
2024-05-20 13:10:00,114.31,114.32,114.16,114.28,5314.0,114.31,114.32,114.16,114.28,5314.0
2024-05-20 13:15:00,114.29,114.31,114.05,114.11,6668.0,114.29,114.31,114.05,114.11,6668.0
2024-05-20 13:20:00,114.12,114.23,114.04,114.16,7654.0,114.12,114.23,114.04,114.16,7654.0
2024-05-20 13:25:00,114.15,114.29,114.15,114.23,6614.0,114.15,114.29,114.15,114.23,6614.0
2024-05-20 13:30:00,114.26,114.26,114.05,114.09,8156.0,114.26,114.26,114.05,114.09,8156.0
2024-05-20 13:35:00,114.11,114.15,114.04,114.09,12074.0,114.11,114.15,114.04,114.09,12074.0
2024-05-20 13:40:00,114.11,114.32,114.08,114.12,40015.0,114.11,114.32,114.08,114.12,40015.0
2024-05-20 13:45:00,114.12,114.23,114.05,114.15,16262.0,114.12,114.23,114.05,114.15,16262.0
2024-05-20 13:50:00,114.15,114.18,114.06,114.06,6564.0,114.15,114.18,114.06,114.06,6564.0
2024-05-20 13:55:00,114.07,114.08,114.01,114.03,5270.0,114.07,114.08,114.01,114.03,5270.0
2024-05-20 14:00:00,114.06,114.07,113.9,113.93,10556.0,114.06,114.07,113.9,113.93,10556.0
2024-05-20 14:05:00,113.93,113.96,113.68,113.81,32986.0,113.93,113.96,113.68,113.81,32986.0
2024-05-20 14:10:00,113.82,113.85,113.75,113.77,12202.0,113.82,113.85,113.75,113.77,12202.0
2024-05-20 14:15:00,113.79,113.85,113.69,113.85,21006.0,113.79,113.85,113.69,113.85,21006.0
2024-05-20 14:20:00,113.83,113.85,113.69,113.7,14504.0,113.83,113.85,113.69,113.7,14504.0
2024-05-20 14:25:00,113.7,113.77,113.68,113.75,15808.0,113.7,113.77,113.68,113.75,15808.0
2024-05-20 14:30:00,113.77,113.93,113.75,113.91,14342.0,113.77,113.93,113.75,113.91,14342.0
2024-05-20 14:35:00,113.91,113.91,113.74,113.82,7331.0,113.91,113.91,113.74,113.82,7331.0
2024-05-20 14:40:00,113.82,114.04,113.81,113.84,12677.0,113.82,114.04,113.81,113.84,12677.0
2024-05-20 14:45:00,113.82,113.86,113.71,113.78,12369.0,113.82,113.86,113.71,113.78,12369.0
2024-05-20 14:50:00,113.81,113.84,113.78,113.82,8796.0,113.81,113.84,113.78,113.82,8796.0
2024-05-20 14:55:00,113.83,113.92,113.61,113.62,19555.0,113.83,113.92,113.61,113.62,19555.0
2024-05-20 15:00:00,113.61,113.72,113.52,113.72,13532.0,113.61,113.72,113.52,113.72,13532.0
2024-05-20 15:05:00,113.72,113.73,113.63,113.71,12442.0,113.72,113.73,113.63,113.71,12442.0
2024-05-20 15:10:00,113.69,113.95,113.66,113.9,18237.0,113.69,113.95,113.66,113.9,18237.0
2024-05-20 15:15:00,113.91,113.92,113.73,113.73,17686.0,113.91,113.92,113.73,113.73,17686.0
2024-05-20 15:20:00,113.75,113.85,113.66,113.67,20999.0,113.75,113.85,113.66,113.67,20999.0
2024-05-20 15:25:00,113.69,113.73,113.49,113.61,26344.0,113.69,113.73,113.49,113.61,26344.0
2024-05-20 15:30:00,113.62,113.63,113.5,113.52,24490.0,113.62,113.63,113.5,113.52,24490.0
2024-05-20 15:35:00,113.54,113.59,113.45,113.49,26422.0,113.54,113.59,113.45,113.49,26422.0
2024-05-20 15:40:00,113.47,113.47,113.32,113.36,31062.0,113.47,113.47,113.32,113.36,31062.0
2024-05-20 15:45:00,113.38,113.52,113.34,113.51,28019.0,113.38,113.52,113.34,113.51,28019.0
2024-05-20 15:50:00,113.48,113.82,113.47,113.74,107962.0,113.48,113.82,113.47,113.74,107962.0
2024-05-20 15:55:00,113.62,113.73,113.31,113.5,190741.0,113.62,113.73,113.31,113.5,190741.0
2024-05-21 09:30:00,115.23,115.8,114.96,115.13,83678.0,115.23,115.8,114.96,115.13,83678.0
2024-05-21 09:35:00,115.18,116.23,115.05,116.03,32341.0,115.18,116.23,115.05,116.03,32341.0
2024-05-21 09:40:00,116.0,116.21,115.66,115.7,23991.0,116.0,116.21,115.66,115.7,23991.0
2024-05-21 09:45:00,115.66,116.37,115.66,116.09,33607.0,115.66,116.37,115.66,116.09,33607.0
2024-05-21 09:50:00,116.11,116.16,115.76,115.78,27579.0,116.11,116.16,115.76,115.78,27579.0
2024-05-21 09:55:00,115.76,115.94,115.71,115.82,27381.0,115.76,115.94,115.71,115.82,27381.0
2024-05-21 10:00:00,115.85,115.94,115.72,115.75,14222.0,115.85,115.94,115.72,115.75,14222.0
2024-05-21 10:05:00,115.77,115.81,115.45,115.68,62977.0,115.77,115.81,115.45,115.68,62977.0
2024-05-21 10:10:00,115.68,115.7,115.28,115.29,12321.0,115.68,115.7,115.28,115.29,12321.0
2024-05-21 10:15:00,115.29,115.47,115.06,115.23,17607.0,115.29,115.47,115.06,115.23,17607.0
2024-05-21 10:20:00,115.25,115.35,115.05,115.07,12176.0,115.25,115.35,115.05,115.07,12176.0
2024-05-21 10:25:00,115.04,115.3,115.04,115.25,10754.0,115.04,115.3,115.04,115.25,10754.0
2024-05-21 10:30:00,115.26,115.39,115.24,115.27,15395.0,115.26,115.39,115.24,115.27,15395.0
2024-05-21 10:35:00,115.27,115.37,115.14,115.16,20148.0,115.27,115.37,115.14,115.16,20148.0
2024-05-21 10:40:00,115.19,115.31,115.09,115.26,23507.0,115.19,115.31,115.09,115.26,23507.0
2024-05-21 10:45:00,115.29,115.59,115.16,115.59,11564.0,115.29,115.59,115.16,115.59,11564.0
2024-05-21 10:50:00,115.62,115.62,115.27,115.3,8903.0,115.62,115.62,115.27,115.3,8903.0
2024-05-21 10:55:00,115.32,115.48,115.22,115.25,12717.0,115.32,115.48,115.22,115.25,12717.0
2024-05-21 11:00:00,115.25,115.26,114.93,114.98,11435.0,115.25,115.26,114.93,114.98,11435.0
2024-05-21 11:05:00,114.96,115.09,114.81,115.09,12629.0,114.96,115.09,114.81,115.09,12629.0
2024-05-21 11:10:00,115.08,115.1,114.87,114.93,16267.0,115.08,115.1,114.87,114.93,16267.0
2024-05-21 11:15:00,114.91,115.01,114.76,114.81,10577.0,114.91,115.01,114.76,114.81,10577.0
2024-05-21 11:20:00,114.79,114.86,114.7,114.72,12928.0,114.79,114.86,114.7,114.72,12928.0
2024-05-21 11:25:00,114.72,114.78,114.65,114.69,10025.0,114.72,114.78,114.65,114.69,10025.0
2024-05-21 11:30:00,114.67,114.76,114.54,114.67,17474.0,114.67,114.76,114.54,114.67,17474.0
2024-05-21 11:35:00,114.62,114.69,114.45,114.48,10494.0,114.62,114.69,114.45,114.48,10494.0
2024-05-21 11:40:00,114.46,114.5,114.37,114.47,8341.0,114.46,114.5,114.37,114.47,8341.0
2024-05-21 11:45:00,114.43,114.43,114.12,114.17,7594.0,114.43,114.43,114.12,114.17,7594.0
2024-05-21 11:50:00,114.12,114.35,114.08,114.33,10859.0,114.12,114.35,114.08,114.33,10859.0
2024-05-21 11:55:00,114.3,114.33,114.21,114.25,5908.0,114.3,114.33,114.21,114.25,5908.0
2024-05-21 12:00:00,114.23,114.28,114.2,114.26,11443.0,114.23,114.28,114.2,114.26,11443.0
2024-05-21 12:05:00,114.24,114.27,114.11,114.15,8817.0,114.24,114.27,114.11,114.15,8817.0
2024-05-21 12:10:00,114.16,114.19,114.05,114.05,5997.0,114.16,114.19,114.05,114.05,5997.0
2024-05-21 12:15:00,114.05,114.12,114.03,114.05,4880.0,114.05,114.12,114.03,114.05,4880.0
2024-05-21 12:20:00,114.03,114.2,114.03,114.2,4424.0,114.03,114.2,114.03,114.2,4424.0
2024-05-21 12:25:00,114.19,114.19,114.04,114.06,5112.0,114.19,114.19,114.04,114.06,5112.0
2024-05-21 12:30:00,114.07,114.12,114.05,114.09,4076.0,114.07,114.12,114.05,114.09,4076.0
2024-05-21 12:35:00,114.09,114.26,114.07,114.14,12881.0,114.09,114.26,114.07,114.14,12881.0
2024-05-21 12:40:00,114.11,114.23,114.09,114.19,4301.0,114.11,114.23,114.09,114.19,4301.0
2024-05-21 12:45:00,114.2,114.23,114.1,114.15,14501.0,114.2,114.23,114.1,114.15,14501.0
2024-05-21 12:50:00,114.15,114.21,114.09,114.13,6830.0,114.15,114.21,114.09,114.13,6830.0
2024-05-21 12:55:00,114.09,114.34,114.02,114.34,9904.0,114.09,114.34,114.02,114.34,9904.0
2024-05-21 13:00:00,114.37,114.37,114.27,114.31,4903.0,114.37,114.37,114.27,114.31,4903.0
2024-05-21 13:05:00,114.34,114.37,114.3,114.33,4809.0,114.34,114.37,114.3,114.33,4809.0
2024-05-21 13:10:00,114.36,114.41,114.31,114.35,6632.0,114.36,114.41,114.31,114.35,6632.0
2024-05-21 13:15:00,114.34,114.36,114.22,114.33,7791.0,114.34,114.36,114.22,114.33,7791.0
2024-05-21 13:20:00,114.3,114.38,114.22,114.26,8299.0,114.3,114.38,114.22,114.26,8299.0
2024-05-21 13:25:00,114.26,114.37,114.21,114.37,7732.0,114.26,114.37,114.21,114.37,7732.0
2024-05-21 13:30:00,114.4,114.4,114.32,114.36,9826.0,114.4,114.4,114.32,114.36,9826.0
2024-05-21 13:35:00,114.36,114.4,114.24,114.26,9420.0,114.36,114.4,114.24,114.26,9420.0
2024-05-21 13:40:00,114.24,114.29,114.22,114.29,7559.0,114.24,114.29,114.22,114.29,7559.0
2024-05-21 13:45:00,114.29,114.31,114.2,114.29,7425.0,114.29,114.31,114.2,114.29,7425.0
2024-05-21 13:50:00,114.29,114.4,114.27,114.39,4446.0,114.29,114.4,114.27,114.39,4446.0
2024-05-21 13:55:00,114.4,114.44,114.31,114.33,6030.0,114.4,114.44,114.31,114.33,6030.0
2024-05-21 14:00:00,114.33,114.47,114.33,114.47,7854.0,114.33,114.47,114.33,114.47,7854.0
2024-05-21 14:05:00,114.48,114.58,114.45,114.55,10508.0,114.48,114.58,114.45,114.55,10508.0
2024-05-21 14:10:00,114.52,114.54,114.45,114.54,5713.0,114.52,114.54,114.45,114.54,5713.0
2024-05-21 14:15:00,114.55,114.62,114.47,114.58,15913.0,114.55,114.62,114.47,114.58,15913.0
2024-05-21 14:20:00,114.52,114.54,114.47,114.5,4129.0,114.52,114.54,114.47,114.5,4129.0
2024-05-21 14:25:00,114.48,114.5,114.36,114.39,9627.0,114.48,114.5,114.36,114.39,9627.0
2024-05-21 14:30:00,114.39,114.53,114.38,114.46,6853.0,114.39,114.53,114.38,114.46,6853.0
2024-05-21 14:35:00,114.47,114.54,114.46,114.48,6422.0,114.47,114.54,114.46,114.48,6422.0
2024-05-21 14:40:00,114.48,114.5,114.41,114.45,7745.0,114.48,114.5,114.41,114.45,7745.0
2024-05-21 14:45:00,114.47,114.47,114.34,114.39,13230.0,114.47,114.47,114.34,114.39,13230.0
2024-05-21 14:50:00,114.39,114.49,114.36,114.42,6449.0,114.39,114.49,114.36,114.42,6449.0
2024-05-21 14:55:00,114.42,114.49,114.41,114.45,4142.0,114.42,114.49,114.41,114.45,4142.0
2024-05-21 15:00:00,114.46,114.46,114.32,114.34,6885.0,114.46,114.46,114.32,114.34,6885.0
2024-05-21 15:05:00,114.35,114.51,114.3,114.48,17775.0,114.35,114.51,114.3,114.48,17775.0
2024-05-21 15:10:00,114.49,114.49,114.37,114.41,10932.0,114.49,114.49,114.37,114.41,10932.0
2024-05-21 15:15:00,114.39,114.41,114.3,114.33,8970.0,114.39,114.41,114.3,114.33,8970.0
2024-05-21 15:20:00,114.35,114.37,114.2,114.21,12166.0,114.35,114.37,114.2,114.21,12166.0
2024-05-21 15:25:00,114.21,114.24,114.13,114.19,10741.0,114.21,114.24,114.13,114.19,10741.0
2024-05-21 15:30:00,114.19,114.19,114.01,114.08,20263.0,114.19,114.19,114.01,114.08,20263.0
2024-05-21 15:35:00,114.08,114.21,114.05,114.21,27635.0,114.08,114.21,114.05,114.21,27635.0
2024-05-21 15:40:00,114.21,114.22,114.04,114.18,28076.0,114.21,114.22,114.04,114.18,28076.0
2024-05-21 15:45:00,114.18,114.33,114.05,114.28,61721.0,114.18,114.33,114.05,114.28,61721.0
2024-05-21 15:50:00,114.25,114.61,114.22,114.57,83001.0,114.25,114.61,114.22,114.57,83001.0
2024-05-21 15:55:00,114.53,114.85,114.5,114.72,266294.0,114.53,114.85,114.5,114.72,266294.0
2024-05-22 09:30:00,113.23,113.94,112.6,112.82,41219.0,113.23,113.94,112.6,112.82,41219.0
2024-05-22 09:35:00,112.78,113.85,112.75,113.84,35400.0,112.78,113.85,112.75,113.84,35400.0
2024-05-22 09:40:00,114.02,114.37,113.71,114.14,11544.0,114.02,114.37,113.71,114.14,11544.0
2024-05-22 09:45:00,114.08,114.2,113.75,113.92,10703.0,114.08,114.2,113.75,113.92,10703.0
2024-05-22 09:50:00,113.89,114.04,113.86,113.95,7503.0,113.89,114.04,113.86,113.95,7503.0
2024-05-22 09:55:00,113.98,114.15,113.9,114.0,6371.0,113.98,114.15,113.9,114.0,6371.0
2024-05-22 10:00:00,113.97,114.08,113.9,113.9,6025.0,113.97,114.08,113.9,113.9,6025.0
2024-05-22 10:05:00,113.78,114.33,113.78,114.32,62609.0,113.78,114.33,113.78,114.32,62609.0
2024-05-22 10:10:00,114.33,114.85,114.33,114.6,20727.0,114.33,114.85,114.33,114.6,20727.0
2024-05-22 10:15:00,114.58,114.68,114.5,114.64,5529.0,114.58,114.68,114.5,114.64,5529.0
2024-05-22 10:20:00,114.67,114.84,114.6,114.83,11291.0,114.67,114.84,114.6,114.83,11291.0
2024-05-22 10:25:00,114.87,115.22,114.87,115.08,24443.0,114.87,115.22,114.87,115.08,24443.0
2024-05-22 10:30:00,115.09,115.26,115.05,115.09,23156.0,115.09,115.26,115.05,115.09,23156.0
2024-05-22 10:35:00,115.07,115.34,114.89,115.3,16308.0,115.07,115.34,114.89,115.3,16308.0
2024-05-22 10:40:00,115.34,115.46,115.27,115.27,16090.0,115.34,115.46,115.27,115.27,16090.0
2024-05-22 10:45:00,115.29,115.31,114.95,115.11,9241.0,115.29,115.31,114.95,115.11,9241.0
2024-05-22 10:50:00,115.13,115.59,115.09,115.46,19315.0,115.13,115.59,115.09,115.46,19315.0
2024-05-22 10:55:00,115.38,115.39,114.97,114.99,18119.0,115.38,115.39,114.97,114.99,18119.0
2024-05-22 11:00:00,115.0,115.31,114.99,115.31,12988.0,115.0,115.31,114.99,115.31,12988.0
2024-05-22 11:05:00,115.33,115.33,114.99,115.09,11201.0,115.33,115.33,114.99,115.09,11201.0
2024-05-22 11:10:00,115.08,115.17,114.89,114.89,27403.0,115.08,115.17,114.89,114.89,27403.0
2024-05-22 11:15:00,114.9,114.95,114.74,114.74,10600.0,114.9,114.95,114.74,114.74,10600.0
2024-05-22 11:20:00,114.74,115.03,114.67,114.97,15194.0,114.74,115.03,114.67,114.97,15194.0
2024-05-22 11:25:00,114.91,114.99,114.85,114.92,26039.0,114.91,114.99,114.85,114.92,26039.0
2024-05-22 11:30:00,114.92,115.11,114.86,115.08,9945.0,114.92,115.11,114.86,115.08,9945.0
2024-05-22 11:35:00,115.07,115.31,114.95,114.95,15684.0,115.07,115.31,114.95,114.95,15684.0
2024-05-22 11:40:00,114.91,114.99,114.75,114.75,5201.0,114.91,114.99,114.75,114.75,5201.0
2024-05-22 11:45:00,114.77,114.97,114.73,114.84,9342.0,114.77,114.97,114.73,114.84,9342.0
2024-05-22 11:50:00,114.84,114.85,114.53,114.66,11757.0,114.84,114.85,114.53,114.66,11757.0
2024-05-22 11:55:00,114.66,114.7,114.46,114.46,9045.0,114.66,114.7,114.46,114.46,9045.0
2024-05-22 12:00:00,114.43,114.46,114.27,114.28,6972.0,114.43,114.46,114.27,114.28,6972.0
2024-05-22 12:05:00,114.2,114.39,114.16,114.36,7503.0,114.2,114.39,114.16,114.36,7503.0
2024-05-22 12:10:00,114.38,114.47,114.31,114.33,4505.0,114.38,114.47,114.31,114.33,4505.0
2024-05-22 12:15:00,114.34,114.41,114.28,114.41,4794.0,114.34,114.41,114.28,114.41,4794.0
2024-05-22 12:20:00,114.42,114.55,114.42,114.55,3868.0,114.42,114.55,114.42,114.55,3868.0
2024-05-22 12:25:00,114.57,114.78,114.57,114.78,3752.0,114.57,114.78,114.57,114.78,3752.0
2024-05-22 12:30:00,114.8,114.84,114.6,114.61,5772.0,114.8,114.84,114.6,114.61,5772.0
2024-05-22 12:35:00,114.61,114.75,114.61,114.62,5711.0,114.61,114.75,114.61,114.62,5711.0
2024-05-22 12:40:00,114.64,114.79,114.64,114.79,3722.0,114.64,114.79,114.64,114.79,3722.0
2024-05-22 12:45:00,114.79,114.86,114.78,114.86,3400.0,114.79,114.86,114.78,114.86,3400.0
2024-05-22 12:50:00,114.86,114.89,114.83,114.87,2222.0,114.86,114.89,114.83,114.87,2222.0
2024-05-22 12:55:00,114.89,114.89,114.83,114.87,7784.0,114.89,114.89,114.83,114.87,7784.0
2024-05-22 13:00:00,114.91,114.91,114.86,114.86,3377.0,114.91,114.91,114.86,114.86,3377.0
2024-05-22 13:05:00,114.89,115.05,114.87,115.03,12810.0,114.89,115.05,114.87,115.03,12810.0
2024-05-22 13:10:00,115.03,115.04,114.96,115.0,4061.0,115.03,115.04,114.96,115.0,4061.0
2024-05-22 13:15:00,115.0,115.01,114.95,114.98,4341.0,115.0,115.01,114.95,114.98,4341.0
2024-05-22 13:20:00,114.98,114.99,114.72,114.74,6464.0,114.98,114.99,114.72,114.74,6464.0
2024-05-22 13:25:00,114.73,114.74,114.52,114.56,11761.0,114.73,114.74,114.52,114.56,11761.0
2024-05-22 13:30:00,114.56,114.59,114.36,114.41,6981.0,114.56,114.59,114.36,114.41,6981.0
2024-05-22 13:35:00,114.41,114.82,114.39,114.66,41226.0,114.41,114.82,114.39,114.66,41226.0
2024-05-22 13:40:00,114.7,114.73,114.39,114.39,3733.0,114.7,114.73,114.39,114.39,3733.0
2024-05-22 13:45:00,114.42,114.63,114.42,114.6,3529.0,114.42,114.63,114.42,114.6,3529.0
2024-05-22 13:50:00,114.63,114.76,114.59,114.59,6459.0,114.63,114.76,114.59,114.59,6459.0
2024-05-22 13:55:00,114.59,114.6,114.53,114.57,6243.0,114.59,114.6,114.53,114.57,6243.0
2024-05-22 14:00:00,114.54,114.57,114.36,114.46,8268.0,114.54,114.57,114.36,114.46,8268.0
2024-05-22 14:05:00,114.53,114.54,114.47,114.53,4271.0,114.53,114.54,114.47,114.53,4271.0
2024-05-22 14:10:00,114.51,114.58,114.49,114.54,4590.0,114.51,114.58,114.49,114.54,4590.0
2024-05-22 14:15:00,114.5,114.51,114.38,114.39,4405.0,114.5,114.51,114.38,114.39,4405.0
2024-05-22 14:20:00,114.42,114.42,114.22,114.39,7473.0,114.42,114.42,114.22,114.39,7473.0
2024-05-22 14:25:00,114.41,114.41,114.27,114.27,6130.0,114.41,114.41,114.27,114.27,6130.0
2024-05-22 14:30:00,114.34,114.34,114.21,114.26,4458.0,114.34,114.34,114.21,114.26,4458.0
2024-05-22 14:35:00,114.28,114.34,114.21,114.3,8375.0,114.28,114.34,114.21,114.3,8375.0
2024-05-22 14:40:00,114.29,114.33,114.07,114.09,5700.0,114.29,114.33,114.07,114.09,5700.0
2024-05-22 14:45:00,114.09,114.2,114.08,114.15,9545.0,114.09,114.2,114.08,114.15,9545.0
2024-05-22 14:50:00,114.16,114.24,114.12,114.23,6566.0,114.16,114.24,114.12,114.23,6566.0
2024-05-22 14:55:00,114.21,114.34,114.21,114.25,7361.0,114.21,114.34,114.21,114.25,7361.0
2024-05-22 15:00:00,114.26,114.34,114.25,114.34,5099.0,114.26,114.34,114.25,114.34,5099.0
2024-05-22 15:05:00,114.33,114.42,114.32,114.42,4910.0,114.33,114.42,114.32,114.42,4910.0
2024-05-22 15:10:00,114.41,114.43,114.36,114.43,6330.0,114.41,114.43,114.36,114.43,6330.0
2024-05-22 15:15:00,114.4,114.4,114.18,114.18,11472.0,114.4,114.4,114.18,114.18,11472.0
2024-05-22 15:20:00,114.17,114.45,114.17,114.45,8952.0,114.17,114.45,114.17,114.45,8952.0
2024-05-22 15:25:00,114.43,114.46,114.4,114.43,7125.0,114.43,114.46,114.4,114.43,7125.0
2024-05-22 15:30:00,114.42,114.48,114.37,114.43,12021.0,114.42,114.48,114.37,114.43,12021.0
2024-05-22 15:35:00,114.44,114.44,114.13,114.16,14377.0,114.44,114.44,114.13,114.16,14377.0
2024-05-22 15:40:00,114.17,114.21,113.88,113.92,23409.0,114.17,114.21,113.88,113.92,23409.0
2024-05-22 15:45:00,113.89,114.03,113.71,113.72,35484.0,113.89,114.03,113.71,113.72,35484.0
2024-05-22 15:50:00,113.74,113.78,113.55,113.76,60936.0,113.74,113.78,113.55,113.76,60936.0
2024-05-22 15:55:00,113.77,113.81,113.6,113.79,136359.0,113.77,113.81,113.6,113.79,136359.0
2024-05-23 09:30:00,113.55,113.56,112.9,113.42,60272.0,113.55,113.56,112.9,113.42,60272.0
2024-05-23 09:35:00,113.27,113.5,112.91,113.48,30157.0,113.27,113.5,112.91,113.48,30157.0
2024-05-23 09:40:00,113.58,114.05,113.57,114.05,5893.0,113.58,114.05,113.57,114.05,5893.0
2024-05-23 09:45:00,113.83,113.95,113.35,113.41,9840.0,113.83,113.95,113.35,113.41,9840.0
2024-05-23 09:50:00,113.34,113.58,113.26,113.56,8501.0,113.34,113.58,113.26,113.56,8501.0
2024-05-23 09:55:00,113.5,113.52,113.3,113.52,7993.0,113.5,113.52,113.3,113.52,7993.0
2024-05-23 10:00:00,113.5,113.66,113.34,113.48,15167.0,113.5,113.66,113.34,113.48,15167.0
2024-05-23 10:05:00,113.47,113.51,113.11,113.26,12982.0,113.47,113.51,113.11,113.26,12982.0
2024-05-23 10:10:00,113.26,113.51,113.24,113.34,9384.0,113.26,113.51,113.24,113.34,9384.0
2024-05-23 10:15:00,113.34,113.39,113.12,113.16,29728.0,113.34,113.39,113.12,113.16,29728.0
2024-05-23 10:20:00,113.17,113.34,113.13,113.13,11913.0,113.17,113.34,113.13,113.13,11913.0
2024-05-23 10:25:00,113.16,113.37,113.13,113.37,9383.0,113.16,113.37,113.13,113.37,9383.0
2024-05-23 10:30:00,113.43,113.64,113.41,113.49,11010.0,113.43,113.64,113.41,113.49,11010.0
2024-05-23 10:35:00,113.47,113.55,113.37,113.48,5776.0,113.47,113.55,113.37,113.48,5776.0
2024-05-23 10:40:00,113.44,113.61,113.3,113.35,6849.0,113.44,113.61,113.3,113.35,6849.0
2024-05-23 10:45:00,113.37,113.41,113.31,113.36,3702.0,113.37,113.41,113.31,113.36,3702.0
2024-05-23 10:50:00,113.36,113.65,113.34,113.64,13659.0,113.36,113.65,113.34,113.64,13659.0
2024-05-23 10:55:00,113.62,113.73,113.57,113.64,5896.0,113.62,113.73,113.57,113.64,5896.0
2024-05-23 11:00:00,113.73,113.73,113.58,113.59,4386.0,113.73,113.73,113.58,113.59,4386.0
2024-05-23 11:05:00,113.6,113.62,113.46,113.59,5677.0,113.6,113.62,113.46,113.59,5677.0
2024-05-23 11:10:00,113.61,113.7,113.51,113.69,3270.0,113.61,113.7,113.51,113.69,3270.0
2024-05-23 11:15:00,113.7,113.72,113.46,113.47,5149.0,113.7,113.72,113.46,113.47,5149.0
2024-05-23 11:20:00,113.46,113.46,113.07,113.21,3500.0,113.46,113.46,113.07,113.21,3500.0
2024-05-23 11:25:00,113.22,113.32,113.04,113.04,7346.0,113.22,113.32,113.04,113.04,7346.0
2024-05-23 11:30:00,113.01,113.06,112.99,113.04,5689.0,113.01,113.06,112.99,113.04,5689.0
2024-05-23 11:35:00,113.03,113.08,113.0,113.08,4418.0,113.03,113.08,113.0,113.08,4418.0
2024-05-23 11:40:00,113.06,113.1,112.98,113.08,25476.0,113.06,113.1,112.98,113.08,25476.0
2024-05-23 11:45:00,113.07,113.13,113.05,113.09,3428.0,113.07,113.13,113.05,113.09,3428.0
2024-05-23 11:50:00,113.12,113.13,112.97,113.1,18298.0,113.12,113.13,112.97,113.1,18298.0
2024-05-23 11:55:00,113.1,113.17,113.0,113.01,6791.0,113.1,113.17,113.0,113.01,6791.0
2024-05-23 12:00:00,113.01,113.2,112.99,113.1,5659.0,113.01,113.2,112.99,113.1,5659.0
2024-05-23 12:05:00,113.1,113.33,113.1,113.33,4579.0,113.1,113.33,113.1,113.33,4579.0
2024-05-23 12:10:00,113.31,113.31,113.0,113.04,7335.0,113.31,113.31,113.0,113.04,7335.0
2024-05-23 12:15:00,113.04,113.08,113.01,113.01,5545.0,113.04,113.08,113.01,113.01,5545.0
2024-05-23 12:20:00,113.01,113.16,112.99,113.16,5148.0,113.01,113.16,112.99,113.16,5148.0
2024-05-23 12:25:00,113.15,113.22,113.13,113.21,4650.0,113.15,113.22,113.13,113.21,4650.0
2024-05-23 12:30:00,113.2,113.34,113.18,113.24,9989.0,113.2,113.34,113.18,113.24,9989.0
2024-05-23 12:35:00,113.23,113.28,113.13,113.24,5400.0,113.23,113.28,113.13,113.24,5400.0
2024-05-23 12:40:00,113.22,113.24,113.16,113.2,15774.0,113.22,113.24,113.16,113.2,15774.0
2024-05-23 12:45:00,113.2,113.22,112.93,113.08,49937.0,113.2,113.22,112.93,113.08,49937.0
2024-05-23 12:50:00,113.08,113.19,112.95,112.97,5222.0,113.08,113.19,112.95,112.97,5222.0
2024-05-23 12:55:00,112.98,113.07,112.81,112.88,6786.0,112.98,113.07,112.81,112.88,6786.0
2024-05-23 13:00:00,112.84,112.96,112.84,112.94,5345.0,112.84,112.96,112.84,112.94,5345.0
2024-05-23 13:05:00,112.96,113.04,112.92,113.04,8209.0,112.96,113.04,112.92,113.04,8209.0
2024-05-23 13:10:00,113.04,113.17,113.03,113.13,8455.0,113.04,113.17,113.03,113.13,8455.0
2024-05-23 13:15:00,113.12,113.13,113.03,113.05,6763.0,113.12,113.13,113.03,113.05,6763.0
2024-05-23 13:20:00,113.07,113.12,113.0,113.08,7377.0,113.07,113.12,113.0,113.08,7377.0
2024-05-23 13:25:00,113.07,113.14,113.04,113.11,8735.0,113.07,113.14,113.04,113.11,8735.0
2024-05-23 13:30:00,113.08,113.13,112.97,113.13,40182.0,113.08,113.13,112.97,113.13,40182.0
2024-05-23 13:35:00,113.1,113.13,113.02,113.03,8321.0,113.1,113.13,113.02,113.03,8321.0
2024-05-23 13:40:00,113.06,113.19,113.03,113.08,5307.0,113.06,113.19,113.03,113.08,5307.0
2024-05-23 13:45:00,113.11,113.22,113.08,113.1,9732.0,113.11,113.22,113.08,113.1,9732.0
2024-05-23 13:50:00,113.11,113.14,113.04,113.11,7773.0,113.11,113.14,113.04,113.11,7773.0
2024-05-23 13:55:00,113.08,113.14,113.02,113.14,8116.0,113.08,113.14,113.02,113.14,8116.0
2024-05-23 14:00:00,113.09,113.13,112.97,112.97,13880.0,113.09,113.13,112.97,112.97,13880.0
2024-05-23 14:05:00,112.96,112.96,112.65,112.71,10130.0,112.96,112.96,112.65,112.71,10130.0
2024-05-23 14:10:00,112.68,112.87,112.62,112.85,5903.0,112.68,112.87,112.62,112.85,5903.0
2024-05-23 14:15:00,112.83,112.98,112.83,112.88,11707.0,112.83,112.98,112.83,112.88,11707.0
2024-05-23 14:20:00,112.88,112.91,112.79,112.83,8284.0,112.88,112.91,112.79,112.83,8284.0
2024-05-23 14:25:00,112.82,112.97,112.81,112.89,8732.0,112.82,112.97,112.81,112.89,8732.0
2024-05-23 14:30:00,112.88,113.18,112.86,113.16,17087.0,112.88,113.18,112.86,113.16,17087.0
2024-05-23 14:35:00,113.15,113.29,113.11,113.25,22622.0,113.15,113.29,113.11,113.25,22622.0
2024-05-23 14:40:00,113.24,113.31,113.21,113.31,16437.0,113.24,113.31,113.21,113.31,16437.0
2024-05-23 14:45:00,113.31,113.47,113.31,113.35,17408.0,113.31,113.47,113.31,113.35,17408.0
2024-05-23 14:50:00,113.36,113.42,113.23,113.42,15984.0,113.36,113.42,113.23,113.42,15984.0
2024-05-23 14:55:00,113.39,113.45,113.36,113.45,10725.0,113.39,113.45,113.36,113.45,10725.0
2024-05-23 15:00:00,113.43,113.49,113.42,113.48,21814.0,113.43,113.49,113.42,113.48,21814.0
2024-05-23 15:05:00,113.5,113.7,113.5,113.69,38019.0,113.5,113.7,113.5,113.69,38019.0
2024-05-23 15:10:00,113.68,113.7,113.58,113.63,20437.0,113.68,113.7,113.58,113.63,20437.0
2024-05-23 15:15:00,113.63,113.79,113.63,113.67,20937.0,113.63,113.79,113.63,113.67,20937.0
2024-05-23 15:20:00,113.69,113.71,113.57,113.61,19679.0,113.69,113.71,113.57,113.61,19679.0
2024-05-23 15:25:00,113.62,113.65,113.55,113.58,21803.0,113.62,113.65,113.55,113.58,21803.0
2024-05-23 15:30:00,113.6,113.8,113.57,113.79,25047.0,113.6,113.8,113.57,113.79,25047.0
2024-05-23 15:35:00,113.79,113.8,113.5,113.69,49105.0,113.79,113.8,113.5,113.69,49105.0
2024-05-23 15:40:00,113.69,113.86,113.69,113.8,59280.0,113.69,113.86,113.69,113.8,59280.0
2024-05-23 15:45:00,113.8,113.98,113.79,113.96,66140.0,113.8,113.98,113.79,113.96,66140.0
2024-05-23 15:50:00,113.98,114.33,113.98,114.26,148621.0,113.98,114.33,113.98,114.26,148621.0
2024-05-23 15:55:00,114.26,114.7,114.15,114.6,328633.0,114.26,114.7,114.15,114.6,328633.0
2024-05-24 09:30:00,115.38,115.99,114.99,115.62,39598.0,115.38,115.99,114.99,115.62,39598.0
2024-05-24 09:35:00,115.64,116.54,115.63,115.81,18437.0,115.64,116.54,115.63,115.81,18437.0
2024-05-24 09:40:00,115.86,115.93,115.38,115.44,15424.0,115.86,115.93,115.38,115.44,15424.0
2024-05-24 09:45:00,115.5,115.81,115.35,115.37,8087.0,115.5,115.81,115.35,115.37,8087.0
2024-05-24 09:50:00,115.39,115.52,115.32,115.44,6210.0,115.39,115.52,115.32,115.44,6210.0
2024-05-24 09:55:00,115.43,115.9,115.42,115.65,11657.0,115.43,115.9,115.42,115.65,11657.0
2024-05-24 10:00:00,115.72,115.92,115.53,115.54,10509.0,115.72,115.92,115.53,115.54,10509.0
2024-05-24 10:05:00,115.49,115.5,114.87,114.96,17801.0,115.49,115.5,114.87,114.96,17801.0
2024-05-24 10:10:00,114.98,115.14,114.87,114.92,8866.0,114.98,115.14,114.87,114.92,8866.0
2024-05-24 10:15:00,114.87,114.87,114.57,114.6,9083.0,114.87,114.87,114.57,114.6,9083.0
2024-05-24 10:20:00,114.57,114.68,114.45,114.65,10349.0,114.57,114.68,114.45,114.65,10349.0
2024-05-24 10:25:00,114.67,115.13,114.55,115.02,20751.0,114.67,115.13,114.55,115.02,20751.0
2024-05-24 10:30:00,115.01,115.03,114.86,114.91,5238.0,115.01,115.03,114.86,114.91,5238.0
2024-05-24 10:35:00,114.91,114.91,114.6,114.62,6255.0,114.91,114.91,114.6,114.62,6255.0
2024-05-24 10:40:00,114.59,114.76,114.59,114.6,8502.0,114.59,114.76,114.59,114.6,8502.0
2024-05-24 10:45:00,114.65,114.85,114.49,114.72,22384.0,114.65,114.85,114.49,114.72,22384.0
2024-05-24 10:50:00,114.75,114.88,114.69,114.73,7545.0,114.75,114.88,114.69,114.73,7545.0
2024-05-24 10:55:00,114.7,114.89,114.7,114.88,6291.0,114.7,114.89,114.7,114.88,6291.0
2024-05-24 11:00:00,114.93,115.14,114.9,115.14,5460.0,114.93,115.14,114.9,115.14,5460.0
2024-05-24 11:05:00,115.15,115.16,115.05,115.12,6394.0,115.15,115.16,115.05,115.12,6394.0
2024-05-24 11:10:00,115.13,115.17,115.05,115.16,7710.0,115.13,115.17,115.05,115.16,7710.0
2024-05-24 11:15:00,115.18,115.18,115.05,115.09,6301.0,115.18,115.18,115.05,115.09,6301.0
2024-05-24 11:20:00,115.08,115.16,115.07,115.11,5769.0,115.08,115.16,115.07,115.11,5769.0
2024-05-24 11:25:00,115.1,115.18,115.05,115.07,10278.0,115.1,115.18,115.05,115.07,10278.0
2024-05-24 11:30:00,115.08,115.12,114.99,115.05,7582.0,115.08,115.12,114.99,115.05,7582.0
2024-05-24 11:35:00,115.03,115.06,114.95,115.01,6303.0,115.03,115.06,114.95,115.01,6303.0
2024-05-24 11:40:00,115.01,115.13,115.01,115.12,4504.0,115.01,115.13,115.01,115.12,4504.0
2024-05-24 11:45:00,115.14,115.16,115.08,115.14,5532.0,115.14,115.16,115.08,115.14,5532.0
2024-05-24 11:50:00,115.14,115.33,115.11,115.33,6515.0,115.14,115.33,115.11,115.33,6515.0
2024-05-24 11:55:00,115.33,115.41,115.29,115.29,5626.0,115.33,115.41,115.29,115.29,5626.0
2024-05-24 12:00:00,115.29,115.33,115.28,115.3,4696.0,115.29,115.33,115.28,115.3,4696.0
2024-05-24 12:05:00,115.35,115.39,115.33,115.38,3769.0,115.35,115.39,115.33,115.38,3769.0
2024-05-24 12:10:00,115.38,115.39,115.12,115.2,8094.0,115.38,115.39,115.12,115.2,8094.0
2024-05-24 12:15:00,115.22,115.24,115.14,115.21,5485.0,115.22,115.24,115.14,115.21,5485.0
2024-05-24 12:20:00,115.22,115.3,115.2,115.3,4114.0,115.22,115.3,115.2,115.3,4114.0
2024-05-24 12:25:00,115.28,115.36,115.28,115.33,3324.0,115.28,115.36,115.28,115.33,3324.0
2024-05-24 12:30:00,115.31,115.35,115.28,115.3,3493.0,115.31,115.35,115.28,115.3,3493.0
2024-05-24 12:35:00,115.27,115.27,115.19,115.19,2259.0,115.27,115.27,115.19,115.19,2259.0
2024-05-24 12:40:00,115.17,115.23,115.16,115.2,3449.0,115.17,115.23,115.16,115.2,3449.0
2024-05-24 12:45:00,115.21,115.22,115.17,115.19,2730.0,115.21,115.22,115.17,115.19,2730.0
2024-05-24 12:50:00,115.17,115.19,115.17,115.17,2013.0,115.17,115.19,115.17,115.17,2013.0
2024-05-24 12:55:00,115.17,115.19,115.08,115.13,5005.0,115.17,115.19,115.08,115.13,5005.0
2024-05-24 13:00:00,115.1,115.12,115.09,115.1,2338.0,115.1,115.12,115.09,115.1,2338.0
2024-05-24 13:05:00,115.1,115.11,115.02,115.1,6553.0,115.1,115.11,115.02,115.1,6553.0
2024-05-24 13:10:00,115.11,115.15,115.11,115.14,2153.0,115.11,115.15,115.11,115.14,2153.0
2024-05-24 13:15:00,115.16,115.37,115.16,115.37,9557.0,115.16,115.37,115.16,115.37,9557.0
2024-05-24 13:20:00,115.39,115.48,115.39,115.45,3040.0,115.39,115.48,115.39,115.45,3040.0
2024-05-24 13:25:00,115.49,115.68,115.44,115.67,13315.0,115.49,115.68,115.44,115.67,13315.0
2024-05-24 13:30:00,115.66,115.72,115.47,115.49,25328.0,115.66,115.72,115.47,115.49,25328.0
2024-05-24 13:35:00,115.48,115.65,115.46,115.65,8891.0,115.48,115.65,115.46,115.65,8891.0
2024-05-24 13:40:00,115.66,115.75,115.58,115.75,8948.0,115.66,115.75,115.58,115.75,8948.0
2024-05-24 13:45:00,115.76,115.79,115.66,115.76,19357.0,115.76,115.79,115.66,115.76,19357.0
2024-05-24 13:50:00,115.74,115.88,115.7,115.86,13628.0,115.74,115.88,115.7,115.86,13628.0
2024-05-24 13:55:00,115.83,115.91,115.83,115.91,6413.0,115.83,115.91,115.83,115.91,6413.0
2024-05-24 14:00:00,115.93,116.04,115.66,115.66,7992.0,115.93,116.04,115.66,115.66,7992.0
2024-05-24 14:05:00,115.58,115.71,115.52,115.71,6368.0,115.58,115.71,115.52,115.71,6368.0
2024-05-24 14:10:00,115.67,115.78,115.65,115.71,8973.0,115.67,115.78,115.65,115.71,8973.0
2024-05-24 14:15:00,115.69,115.8,115.69,115.74,4989.0,115.69,115.8,115.69,115.74,4989.0
2024-05-24 14:20:00,115.73,115.76,115.6,115.75,7406.0,115.73,115.76,115.6,115.75,7406.0
2024-05-24 14:25:00,115.75,115.77,115.73,115.73,6085.0,115.75,115.77,115.73,115.73,6085.0
2024-05-24 14:30:00,115.73,115.8,115.71,115.73,6755.0,115.73,115.8,115.71,115.73,6755.0
2024-05-24 14:35:00,115.73,115.81,115.68,115.81,6856.0,115.73,115.81,115.68,115.81,6856.0
2024-05-24 14:40:00,115.81,115.82,115.74,115.77,6148.0,115.81,115.82,115.74,115.77,6148.0
2024-05-24 14:45:00,115.81,115.99,115.8,115.94,9601.0,115.81,115.99,115.8,115.94,9601.0
2024-05-24 14:50:00,115.93,115.94,115.87,115.88,7469.0,115.93,115.94,115.87,115.88,7469.0
2024-05-24 14:55:00,115.88,115.96,115.86,115.95,12828.0,115.88,115.96,115.86,115.95,12828.0
2024-05-24 15:00:00,115.95,115.98,115.74,115.76,11553.0,115.95,115.98,115.74,115.76,11553.0
2024-05-24 15:05:00,115.77,115.91,115.76,115.85,7428.0,115.77,115.91,115.76,115.85,7428.0
2024-05-24 15:10:00,115.89,115.96,115.83,115.86,10080.0,115.89,115.96,115.83,115.86,10080.0
2024-05-24 15:15:00,115.88,115.94,115.88,115.91,4206.0,115.88,115.94,115.88,115.91,4206.0
2024-05-24 15:20:00,115.93,115.97,115.86,115.87,16535.0,115.93,115.97,115.86,115.87,16535.0
2024-05-24 15:25:00,115.88,116.01,115.88,116.0,13835.0,115.88,116.01,115.88,116.0,13835.0
2024-05-24 15:30:00,115.99,116.0,115.81,115.81,11937.0,115.99,116.0,115.81,115.81,11937.0
2024-05-24 15:35:00,115.8,115.91,115.71,115.72,20392.0,115.8,115.91,115.71,115.72,20392.0
2024-05-24 15:40:00,115.71,115.71,115.41,115.45,15092.0,115.71,115.71,115.41,115.45,15092.0
2024-05-24 15:45:00,115.45,115.49,115.39,115.45,19761.0,115.45,115.49,115.39,115.45,19761.0
2024-05-24 15:50:00,115.45,115.56,115.4,115.52,47893.0,115.45,115.56,115.4,115.52,47893.0
2024-05-24 15:55:00,115.52,115.52,115.22,115.37,101577.0,115.52,115.52,115.22,115.37,101577.0
2024-05-28 09:30:00,114.94,114.94,113.51,113.51,33211.0,114.94,114.94,113.51,113.51,33211.0
2024-05-28 09:35:00,113.51,113.97,113.27,113.97,28326.0,113.51,113.97,113.27,113.97,28326.0
2024-05-28 09:40:00,113.89,115.48,113.77,115.34,103794.0,113.89,115.48,113.77,115.34,103794.0
2024-05-28 09:45:00,115.37,115.91,115.23,115.88,11251.0,115.37,115.91,115.23,115.88,11251.0
2024-05-28 09:50:00,115.89,116.23,115.75,116.09,7728.0,115.89,116.23,115.75,116.09,7728.0
2024-05-28 09:55:00,115.98,116.0,115.57,115.82,5603.0,115.98,116.0,115.57,115.82,5603.0
2024-05-28 10:00:00,115.76,115.77,115.19,115.27,9951.0,115.76,115.77,115.19,115.27,9951.0
2024-05-28 10:05:00,115.22,115.38,115.12,115.18,9464.0,115.22,115.38,115.12,115.18,9464.0
2024-05-28 10:10:00,115.12,115.16,114.99,115.04,9128.0,115.12,115.16,114.99,115.04,9128.0
2024-05-28 10:15:00,114.98,114.98,114.44,114.59,7093.0,114.98,114.98,114.44,114.59,7093.0
2024-05-28 10:20:00,114.56,114.85,114.55,114.84,29128.0,114.56,114.85,114.55,114.84,29128.0
2024-05-28 10:25:00,114.8,114.98,114.77,114.9,10624.0,114.8,114.98,114.77,114.9,10624.0
2024-05-28 10:30:00,114.87,114.87,114.59,114.67,12089.0,114.87,114.87,114.59,114.67,12089.0
2024-05-28 10:35:00,114.59,114.62,114.47,114.53,7642.0,114.59,114.62,114.47,114.53,7642.0
2024-05-28 10:40:00,114.53,114.6,114.32,114.6,17023.0,114.53,114.6,114.32,114.6,17023.0
2024-05-28 10:45:00,114.57,114.61,114.36,114.51,17638.0,114.57,114.61,114.36,114.51,17638.0
2024-05-28 10:50:00,114.41,114.53,114.37,114.49,5490.0,114.41,114.53,114.37,114.49,5490.0
2024-05-28 10:55:00,114.47,114.49,114.39,114.47,6047.0,114.47,114.49,114.39,114.47,6047.0
2024-05-28 11:00:00,114.41,114.47,114.28,114.28,5601.0,114.41,114.47,114.28,114.28,5601.0
2024-05-28 11:05:00,114.23,114.27,113.97,114.05,9319.0,114.23,114.27,113.97,114.05,9319.0
2024-05-28 11:10:00,114.02,114.25,114.02,114.25,8367.0,114.02,114.25,114.02,114.25,8367.0
2024-05-28 11:15:00,114.22,114.29,114.17,114.25,8451.0,114.22,114.29,114.17,114.25,8451.0
2024-05-28 11:20:00,114.25,114.5,114.22,114.49,8206.0,114.25,114.5,114.22,114.49,8206.0
2024-05-28 11:25:00,114.51,114.53,114.45,114.47,3129.0,114.51,114.53,114.45,114.47,3129.0
2024-05-28 11:30:00,114.46,114.46,114.19,114.19,3381.0,114.46,114.46,114.19,114.19,3381.0
2024-05-28 11:35:00,114.1,114.16,114.05,114.08,12011.0,114.1,114.16,114.05,114.08,12011.0
2024-05-28 11:40:00,114.16,114.17,114.09,114.11,3901.0,114.16,114.17,114.09,114.11,3901.0
2024-05-28 11:45:00,114.15,114.15,114.01,114.05,4981.0,114.15,114.15,114.01,114.05,4981.0
2024-05-28 11:50:00,114.0,114.04,113.89,114.01,7624.0,114.0,114.04,113.89,114.01,7624.0
2024-05-28 11:55:00,113.97,114.08,113.95,113.97,5963.0,113.97,114.08,113.95,113.97,5963.0
2024-05-28 12:00:00,113.96,114.03,113.92,113.94,4525.0,113.96,114.03,113.92,113.94,4525.0
2024-05-28 12:05:00,113.93,114.07,113.92,113.97,6065.0,113.93,114.07,113.92,113.97,6065.0
2024-05-28 12:10:00,113.98,114.02,113.89,113.91,6013.0,113.98,114.02,113.89,113.91,6013.0
2024-05-28 12:15:00,113.91,113.91,113.82,113.82,3295.0,113.91,113.91,113.82,113.82,3295.0
2024-05-28 12:20:00,113.82,113.86,113.8,113.86,9089.0,113.82,113.86,113.8,113.86,9089.0
2024-05-28 12:25:00,113.82,113.97,113.77,113.92,7726.0,113.82,113.97,113.77,113.92,7726.0
2024-05-28 12:30:00,113.85,113.86,113.73,113.73,3494.0,113.85,113.86,113.73,113.73,3494.0
2024-05-28 12:35:00,113.75,113.76,113.68,113.7,3193.0,113.75,113.76,113.68,113.7,3193.0
2024-05-28 12:40:00,113.72,113.87,113.72,113.79,2752.0,113.72,113.87,113.72,113.79,2752.0
2024-05-28 12:45:00,113.77,113.87,113.75,113.8,4411.0,113.77,113.87,113.75,113.8,4411.0
2024-05-28 12:50:00,113.82,113.82,113.76,113.77,1905.0,113.82,113.82,113.76,113.77,1905.0
2024-05-28 12:55:00,113.75,113.75,113.57,113.59,3126.0,113.75,113.75,113.57,113.59,3126.0
2024-05-28 13:00:00,113.59,113.69,113.54,113.63,6472.0,113.59,113.69,113.54,113.63,6472.0
2024-05-28 13:05:00,113.56,113.63,113.55,113.55,4700.0,113.56,113.63,113.55,113.55,4700.0
2024-05-28 13:10:00,113.55,113.78,113.54,113.78,7069.0,113.55,113.78,113.54,113.78,7069.0
2024-05-28 13:15:00,113.77,114.01,113.74,114.01,17367.0,113.77,114.01,113.74,114.01,17367.0
2024-05-28 13:20:00,114.04,114.04,113.96,113.97,4966.0,114.04,114.04,113.96,113.97,4966.0
2024-05-28 13:25:00,114.02,114.07,113.94,113.96,21062.0,114.02,114.07,113.94,113.96,21062.0
2024-05-28 13:30:00,114.01,114.04,113.82,113.82,20310.0,114.01,114.04,113.82,113.82,20310.0
2024-05-28 13:35:00,113.73,113.76,113.67,113.72,4902.0,113.73,113.76,113.67,113.72,4902.0
2024-05-28 13:40:00,113.7,113.78,113.69,113.73,6304.0,113.7,113.78,113.69,113.73,6304.0
2024-05-28 13:45:00,113.7,113.7,113.5,113.53,7582.0,113.7,113.7,113.5,113.53,7582.0
2024-05-28 13:50:00,113.5,113.56,113.4,113.41,7666.0,113.5,113.56,113.4,113.41,7666.0
2024-05-28 13:55:00,113.41,113.56,113.4,113.54,7400.0,113.41,113.56,113.4,113.54,7400.0
2024-05-28 14:00:00,113.56,113.57,113.48,113.55,10417.0,113.56,113.57,113.48,113.55,10417.0
2024-05-28 14:05:00,113.56,113.73,113.52,113.7,17009.0,113.56,113.73,113.52,113.7,17009.0
2024-05-28 14:10:00,113.72,113.72,113.59,113.66,4348.0,113.72,113.72,113.59,113.66,4348.0
2024-05-28 14:15:00,113.64,113.66,113.52,113.63,8816.0,113.64,113.66,113.52,113.63,8816.0
2024-05-28 14:20:00,113.65,113.65,113.43,113.43,8408.0,113.65,113.65,113.43,113.43,8408.0
2024-05-28 14:25:00,113.39,113.53,113.35,113.52,6645.0,113.39,113.53,113.35,113.52,6645.0
2024-05-28 14:30:00,113.5,113.57,113.31,113.36,7112.0,113.5,113.57,113.31,113.36,7112.0
2024-05-28 14:35:00,113.34,113.37,113.24,113.36,6323.0,113.34,113.37,113.24,113.36,6323.0
2024-05-28 14:40:00,113.34,113.47,113.31,113.46,12454.0,113.34,113.47,113.31,113.46,12454.0
2024-05-28 14:45:00,113.48,113.48,113.27,113.32,7320.0,113.48,113.48,113.27,113.32,7320.0
2024-05-28 14:50:00,113.32,113.37,113.28,113.37,3854.0,113.32,113.37,113.28,113.37,3854.0
2024-05-28 14:55:00,113.36,113.52,113.36,113.47,13924.0,113.36,113.52,113.36,113.47,13924.0
2024-05-28 15:00:00,113.49,113.49,113.32,113.35,6710.0,113.49,113.49,113.32,113.35,6710.0
2024-05-28 15:05:00,113.34,113.43,113.24,113.24,14131.0,113.34,113.43,113.24,113.24,14131.0
2024-05-28 15:10:00,113.25,113.25,113.09,113.09,15416.0,113.25,113.25,113.09,113.09,15416.0
2024-05-28 15:15:00,113.07,113.13,113.02,113.05,10528.0,113.07,113.13,113.02,113.05,10528.0
2024-05-28 15:20:00,113.06,113.08,112.96,112.99,12956.0,113.06,113.08,112.96,112.99,12956.0
2024-05-28 15:25:00,113.0,113.17,112.99,113.08,32148.0,113.0,113.17,112.99,113.08,32148.0
2024-05-28 15:30:00,113.07,113.09,112.99,112.99,17577.0,113.07,113.09,112.99,112.99,17577.0
2024-05-28 15:35:00,112.98,113.16,112.91,113.09,17555.0,112.98,113.16,112.91,113.09,17555.0
2024-05-28 15:40:00,113.08,113.09,112.91,112.96,14395.0,113.08,113.09,112.91,112.96,14395.0
2024-05-28 15:45:00,112.95,113.1,112.92,113.03,22905.0,112.95,113.1,112.92,113.03,22905.0
2024-05-28 15:50:00,113.03,113.16,112.87,112.91,64145.0,113.03,113.16,112.87,112.91,64145.0
2024-05-28 15:55:00,112.9,113.03,112.86,113.02,291124.0,112.9,113.03,112.86,113.02,291124.0
2024-05-29 09:30:00,112.31,113.53,112.3,113.53,27145.0,112.31,113.53,112.3,113.53,27145.0
2024-05-29 09:35:00,113.54,113.8,113.1,113.49,8819.0,113.54,113.8,113.1,113.49,8819.0
2024-05-29 09:40:00,113.46,114.06,113.32,114.06,13657.0,113.46,114.06,113.32,114.06,13657.0
2024-05-29 09:45:00,114.08,114.3,113.83,113.9,12879.0,114.08,114.3,113.83,113.9,12879.0
2024-05-29 09:50:00,113.91,114.15,113.78,113.98,23624.0,113.91,114.15,113.78,113.98,23624.0
2024-05-29 09:55:00,113.89,114.23,113.86,114.23,26873.0,113.89,114.23,113.86,114.23,26873.0
2024-05-29 10:00:00,114.2,114.66,114.19,114.58,10005.0,114.2,114.66,114.19,114.58,10005.0
2024-05-29 10:05:00,114.58,114.68,114.35,114.39,39118.0,114.58,114.68,114.35,114.39,39118.0
2024-05-29 10:10:00,114.39,114.43,114.27,114.29,11533.0,114.39,114.43,114.27,114.29,11533.0
2024-05-29 10:15:00,114.29,114.42,114.15,114.42,46366.0,114.29,114.42,114.15,114.42,46366.0
2024-05-29 10:20:00,114.39,114.52,114.36,114.48,7393.0,114.39,114.52,114.36,114.48,7393.0
2024-05-29 10:25:00,114.48,114.54,114.35,114.53,4200.0,114.48,114.54,114.35,114.53,4200.0
2024-05-29 10:30:00,114.53,114.73,114.47,114.54,11540.0,114.53,114.73,114.47,114.54,11540.0
2024-05-29 10:35:00,114.57,114.62,114.41,114.41,6245.0,114.57,114.62,114.41,114.41,6245.0
2024-05-29 10:40:00,114.43,114.43,113.98,114.01,5172.0,114.43,114.43,113.98,114.01,5172.0
2024-05-29 10:45:00,114.09,114.09,113.95,114.06,3000.0,114.09,114.09,113.95,114.06,3000.0
2024-05-29 10:50:00,114.09,114.11,113.88,113.89,7925.0,114.09,114.11,113.88,113.89,7925.0
2024-05-29 10:55:00,113.85,113.86,113.66,113.7,2300.0,113.85,113.86,113.66,113.7,2300.0
2024-05-29 11:00:00,113.67,113.82,113.56,113.82,11300.0,113.67,113.82,113.56,113.82,11300.0
2024-05-29 11:05:00,113.84,113.88,113.63,113.63,3723.0,113.84,113.88,113.63,113.63,3723.0
2024-05-29 11:10:00,113.54,113.72,113.52,113.7,9253.0,113.54,113.72,113.52,113.7,9253.0
2024-05-29 11:15:00,113.73,113.97,113.73,113.92,10441.0,113.73,113.97,113.73,113.92,10441.0
2024-05-29 11:20:00,113.93,114.01,113.86,113.98,4233.0,113.93,114.01,113.86,113.98,4233.0
2024-05-29 11:25:00,113.95,114.0,113.88,113.93,6007.0,113.95,114.0,113.88,113.93,6007.0
2024-05-29 11:30:00,113.93,113.98,113.76,113.79,3998.0,113.93,113.98,113.76,113.79,3998.0
2024-05-29 11:35:00,113.76,113.76,113.59,113.67,3477.0,113.76,113.76,113.59,113.67,3477.0
2024-05-29 11:40:00,113.7,114.04,113.69,114.03,7226.0,113.7,114.04,113.69,114.03,7226.0
2024-05-29 11:45:00,114.05,114.09,113.97,114.02,4118.0,114.05,114.09,113.97,114.02,4118.0
2024-05-29 11:50:00,114.01,114.1,113.98,114.1,3076.0,114.01,114.1,113.98,114.1,3076.0
2024-05-29 11:55:00,114.07,114.17,114.04,114.07,3192.0,114.07,114.17,114.04,114.07,3192.0
2024-05-29 12:00:00,114.06,114.07,113.93,113.93,5105.0,114.06,114.07,113.93,113.93,5105.0
2024-05-29 12:05:00,113.95,114.08,113.95,114.06,2958.0,113.95,114.08,113.95,114.06,2958.0
2024-05-29 12:10:00,114.06,114.13,113.99,114.01,6712.0,114.06,114.13,113.99,114.01,6712.0
2024-05-29 12:15:00,113.99,114.07,113.99,114.05,4925.0,113.99,114.07,113.99,114.05,4925.0
2024-05-29 12:20:00,114.04,114.07,114.01,114.04,1154.0,114.04,114.07,114.01,114.04,1154.0
2024-05-29 12:25:00,114.07,114.07,114.0,114.01,2100.0,114.07,114.07,114.0,114.01,2100.0
2024-05-29 12:30:00,113.99,114.08,113.97,114.08,5669.0,113.99,114.08,113.97,114.08,5669.0
2024-05-29 12:35:00,114.08,114.2,114.07,114.15,2827.0,114.08,114.2,114.07,114.15,2827.0
2024-05-29 12:40:00,114.11,114.14,114.04,114.04,3052.0,114.11,114.14,114.04,114.04,3052.0
2024-05-29 12:45:00,114.07,114.12,114.04,114.08,3739.0,114.07,114.12,114.04,114.08,3739.0
2024-05-29 12:50:00,114.1,114.12,114.07,114.09,1300.0,114.1,114.12,114.07,114.09,1300.0
2024-05-29 12:55:00,114.07,114.08,113.84,113.97,7342.0,114.07,114.08,113.84,113.97,7342.0
2024-05-29 13:00:00,113.98,114.04,113.79,113.81,84029.0,113.98,114.04,113.79,113.81,84029.0
2024-05-29 13:05:00,113.86,113.88,113.71,113.88,6142.0,113.86,113.88,113.71,113.88,6142.0
2024-05-29 13:10:00,113.89,113.96,113.84,113.95,6656.0,113.89,113.96,113.84,113.95,6656.0
2024-05-29 13:15:00,113.96,114.0,113.78,113.78,3542.0,113.96,114.0,113.78,113.78,3542.0
2024-05-29 13:20:00,113.78,113.78,113.66,113.68,4044.0,113.78,113.78,113.66,113.68,4044.0
2024-05-29 13:25:00,113.68,113.7,113.56,113.66,10702.0,113.68,113.7,113.56,113.66,10702.0
2024-05-29 13:30:00,113.67,113.78,113.63,113.7,6404.0,113.67,113.78,113.63,113.7,6404.0
2024-05-29 13:35:00,113.68,113.75,113.53,113.75,7638.0,113.68,113.75,113.53,113.75,7638.0
2024-05-29 13:40:00,113.74,113.78,113.61,113.62,4753.0,113.74,113.78,113.61,113.62,4753.0
2024-05-29 13:45:00,113.59,113.6,113.49,113.51,4809.0,113.59,113.6,113.49,113.51,4809.0
2024-05-29 13:50:00,113.5,113.71,113.49,113.6,7580.0,113.5,113.71,113.49,113.6,7580.0
2024-05-29 13:55:00,113.62,113.62,113.41,113.41,3038.0,113.62,113.62,113.41,113.41,3038.0
2024-05-29 14:00:00,113.36,113.38,113.31,113.36,5971.0,113.36,113.38,113.31,113.36,5971.0
2024-05-29 14:05:00,113.36,113.41,113.3,113.36,8347.0,113.36,113.41,113.3,113.36,8347.0
2024-05-29 14:10:00,113.36,113.36,113.18,113.35,41454.0,113.36,113.36,113.18,113.35,41454.0
2024-05-29 14:15:00,113.33,113.35,113.13,113.2,13137.0,113.33,113.35,113.13,113.2,13137.0
2024-05-29 14:20:00,113.2,113.21,112.98,112.98,8761.0,113.2,113.21,112.98,112.98,8761.0
2024-05-29 14:25:00,113.0,113.01,112.89,112.94,16448.0,113.0,113.01,112.89,112.94,16448.0
2024-05-29 14:30:00,112.9,112.91,112.78,112.83,7017.0,112.9,112.91,112.78,112.83,7017.0
2024-05-29 14:35:00,112.79,112.8,112.65,112.73,20936.0,112.79,112.8,112.65,112.73,20936.0
2024-05-29 14:40:00,112.74,112.96,112.72,112.84,71876.0,112.74,112.96,112.72,112.84,71876.0
2024-05-29 14:45:00,112.81,112.81,112.53,112.56,10685.0,112.81,112.81,112.53,112.56,10685.0
2024-05-29 14:50:00,112.56,112.89,112.48,112.86,52742.0,112.56,112.89,112.48,112.86,52742.0
2024-05-29 14:55:00,112.84,112.85,112.68,112.68,14260.0,112.84,112.85,112.68,112.68,14260.0
2024-05-29 15:00:00,112.71,112.91,112.59,112.86,31333.0,112.71,112.91,112.59,112.86,31333.0
2024-05-29 15:05:00,112.86,112.86,112.69,112.73,11905.0,112.86,112.86,112.69,112.73,11905.0
2024-05-29 15:10:00,112.71,112.83,112.71,112.83,9707.0,112.71,112.83,112.71,112.83,9707.0
2024-05-29 15:15:00,112.83,112.87,112.82,112.86,11106.0,112.83,112.87,112.82,112.86,11106.0
2024-05-29 15:20:00,112.86,112.98,112.84,112.93,18599.0,112.86,112.98,112.84,112.93,18599.0
2024-05-29 15:25:00,112.93,113.26,112.93,113.05,108471.0,112.93,113.26,112.93,113.05,108471.0
2024-05-29 15:30:00,113.02,113.34,112.95,113.34,35044.0,113.02,113.34,112.95,113.34,35044.0
2024-05-29 15:35:00,113.3,113.8,113.29,113.79,93134.0,113.3,113.8,113.29,113.79,93134.0
2024-05-29 15:40:00,113.8,114.06,113.77,114.05,42710.0,113.8,114.06,113.77,114.05,42710.0
2024-05-29 15:45:00,114.04,114.12,113.57,113.57,31488.0,114.04,114.12,113.57,113.57,31488.0
2024-05-29 15:50:00,113.63,113.69,113.45,113.56,59147.0,113.63,113.69,113.45,113.56,59147.0
2024-05-29 15:55:00,113.54,113.86,113.53,113.85,112256.0,113.54,113.86,113.53,113.85,112256.0
2024-05-30 09:30:00,115.13,117.33,115.04,116.18,72767.0,115.13,117.33,115.04,116.18,72767.0
2024-05-30 09:35:00,116.28,116.47,115.74,116.43,78473.0,116.28,116.47,115.74,116.43,78473.0
2024-05-30 09:40:00,116.49,117.29,116.09,116.98,44298.0,116.49,117.29,116.09,116.98,44298.0
2024-05-30 09:45:00,116.97,117.68,116.95,117.11,38091.0,116.97,117.68,116.95,117.11,38091.0
2024-05-30 09:50:00,117.11,117.57,116.83,117.51,19387.0,117.11,117.57,116.83,117.51,19387.0
2024-05-30 09:55:00,117.54,117.7,117.06,117.15,22851.0,117.54,117.7,117.06,117.15,22851.0
2024-05-30 10:00:00,117.07,117.4,116.57,117.36,56946.0,117.07,117.4,116.57,117.36,56946.0
2024-05-30 10:05:00,117.28,117.29,116.5,116.64,61085.0,117.28,117.29,116.5,116.64,61085.0
2024-05-30 10:10:00,116.54,116.83,116.34,116.55,35436.0,116.54,116.83,116.34,116.55,35436.0
2024-05-30 10:15:00,116.53,116.53,115.77,115.96,82923.0,116.53,116.53,115.77,115.96,82923.0
2024-05-30 10:20:00,115.95,116.26,115.37,115.73,79927.0,115.95,116.26,115.37,115.73,79927.0
2024-05-30 10:25:00,115.78,116.04,114.63,115.16,178201.0,115.78,116.04,114.63,115.16,178201.0
2024-05-30 10:30:00,115.26,115.31,114.03,114.29,68360.0,115.26,115.31,114.03,114.29,68360.0
2024-05-30 10:35:00,114.29,114.84,113.91,114.2,58546.0,114.29,114.84,113.91,114.2,58546.0
2024-05-30 10:40:00,114.18,114.75,114.09,114.3,101137.0,114.18,114.75,114.09,114.3,101137.0
2024-05-30 10:45:00,114.33,114.64,114.17,114.64,26428.0,114.33,114.64,114.17,114.64,26428.0
2024-05-30 10:50:00,114.65,114.8,114.0,114.8,24722.0,114.65,114.8,114.0,114.8,24722.0
2024-05-30 10:55:00,114.66,115.21,114.64,115.11,13013.0,114.66,115.21,114.64,115.11,13013.0
2024-05-30 11:00:00,115.12,115.66,115.02,115.5,14934.0,115.12,115.66,115.02,115.5,14934.0
2024-05-30 11:05:00,115.43,115.52,115.28,115.43,20109.0,115.43,115.52,115.28,115.43,20109.0
2024-05-30 11:10:00,115.37,115.55,115.22,115.41,9927.0,115.37,115.55,115.22,115.41,9927.0
2024-05-30 11:15:00,115.42,115.78,115.42,115.67,29869.0,115.42,115.78,115.42,115.67,29869.0
2024-05-30 11:20:00,115.72,115.98,115.62,115.78,17609.0,115.72,115.98,115.62,115.78,17609.0
2024-05-30 11:25:00,115.83,116.05,115.81,115.93,32093.0,115.83,116.05,115.81,115.93,32093.0
2024-05-30 11:30:00,115.93,116.22,115.81,115.96,19423.0,115.93,116.22,115.81,115.96,19423.0
2024-05-30 11:35:00,115.92,116.12,115.9,115.9,9943.0,115.92,116.12,115.9,115.9,9943.0
2024-05-30 11:40:00,115.93,115.96,115.27,115.29,19204.0,115.93,115.96,115.27,115.29,19204.0
2024-05-30 11:45:00,115.29,115.36,114.71,114.81,60539.0,115.29,115.36,114.71,114.81,60539.0
2024-05-30 11:50:00,114.79,115.17,114.71,114.72,12858.0,114.79,115.17,114.71,114.72,12858.0
2024-05-30 11:55:00,114.75,115.19,114.69,114.75,18670.0,114.75,115.19,114.69,114.75,18670.0
2024-05-30 12:00:00,114.75,115.05,114.49,114.54,63625.0,114.75,115.05,114.49,114.54,63625.0
2024-05-30 12:05:00,114.52,114.71,114.49,114.5,16019.0,114.52,114.71,114.49,114.5,16019.0
2024-05-30 12:10:00,114.46,114.7,114.37,114.7,7432.0,114.46,114.7,114.37,114.7,7432.0
2024-05-30 12:15:00,114.66,114.78,114.64,114.69,5101.0,114.66,114.78,114.64,114.69,5101.0
2024-05-30 12:20:00,114.63,114.63,114.25,114.36,6468.0,114.63,114.63,114.25,114.36,6468.0
2024-05-30 12:25:00,114.38,114.7,114.37,114.69,9001.0,114.38,114.7,114.37,114.69,9001.0
2024-05-30 12:30:00,114.72,114.82,114.64,114.75,10221.0,114.72,114.82,114.64,114.75,10221.0
2024-05-30 12:35:00,114.73,114.93,114.71,114.89,16353.0,114.73,114.93,114.71,114.89,16353.0
2024-05-30 12:40:00,114.91,115.0,114.78,114.94,10695.0,114.91,115.0,114.78,114.94,10695.0
2024-05-30 12:45:00,114.92,114.95,114.81,114.89,7393.0,114.92,114.95,114.81,114.89,7393.0
2024-05-30 12:50:00,114.86,115.14,114.82,115.11,9425.0,114.86,115.14,114.82,115.11,9425.0
2024-05-30 12:55:00,115.13,115.25,115.05,115.21,37867.0,115.13,115.25,115.05,115.21,37867.0
2024-05-30 13:00:00,115.26,115.75,115.09,115.15,84248.0,115.26,115.75,115.09,115.15,84248.0
2024-05-30 13:05:00,115.17,115.42,115.1,115.39,7273.0,115.17,115.42,115.1,115.39,7273.0
2024-05-30 13:10:00,115.37,115.42,115.09,115.23,10022.0,115.37,115.42,115.09,115.23,10022.0
2024-05-30 13:15:00,115.29,115.37,115.1,115.1,4533.0,115.29,115.37,115.1,115.1,4533.0
2024-05-30 13:20:00,115.07,115.12,114.88,114.88,8424.0,115.07,115.12,114.88,114.88,8424.0
2024-05-30 13:25:00,114.84,115.28,114.83,115.27,10860.0,114.84,115.28,114.83,115.27,10860.0
2024-05-30 13:30:00,115.26,115.4,115.23,115.31,10109.0,115.26,115.4,115.23,115.31,10109.0
2024-05-30 13:35:00,115.27,115.29,115.04,115.13,6632.0,115.27,115.29,115.04,115.13,6632.0
2024-05-30 13:40:00,115.12,115.14,114.99,115.02,6412.0,115.12,115.14,114.99,115.02,6412.0
2024-05-30 13:45:00,115.01,115.17,115.01,115.09,7200.0,115.01,115.17,115.01,115.09,7200.0
2024-05-30 13:50:00,115.06,115.19,114.95,115.18,12406.0,115.06,115.19,114.95,115.18,12406.0
2024-05-30 13:55:00,115.18,115.22,114.94,115.0,6176.0,115.18,115.22,114.94,115.0,6176.0
2024-05-30 14:00:00,114.97,115.03,114.87,114.88,7707.0,114.97,115.03,114.87,114.88,7707.0
2024-05-30 14:05:00,114.86,114.91,114.8,114.91,8852.0,114.86,114.91,114.8,114.91,8852.0
2024-05-30 14:10:00,114.93,114.94,114.62,114.62,13519.0,114.93,114.94,114.62,114.62,13519.0
2024-05-30 14:15:00,114.62,114.73,114.43,114.46,11640.0,114.62,114.73,114.43,114.46,11640.0
2024-05-30 14:20:00,114.44,114.57,114.39,114.41,6612.0,114.44,114.57,114.39,114.41,6612.0
2024-05-30 14:25:00,114.41,114.76,114.32,114.76,5582.0,114.41,114.76,114.32,114.76,5582.0
2024-05-30 14:30:00,114.72,114.82,114.67,114.79,7845.0,114.72,114.82,114.67,114.79,7845.0
2024-05-30 14:35:00,114.89,114.89,114.68,114.74,3318.0,114.89,114.89,114.68,114.74,3318.0
2024-05-30 14:40:00,114.72,114.73,114.62,114.63,2932.0,114.72,114.73,114.62,114.63,2932.0
2024-05-30 14:45:00,114.63,114.81,114.62,114.71,6222.0,114.63,114.81,114.62,114.71,6222.0
2024-05-30 14:50:00,114.69,114.69,114.57,114.59,3083.0,114.69,114.69,114.57,114.59,3083.0
2024-05-30 14:55:00,114.6,114.63,114.32,114.42,19010.0,114.6,114.63,114.32,114.42,19010.0
2024-05-30 15:00:00,114.39,114.43,114.18,114.43,10897.0,114.39,114.43,114.18,114.43,10897.0
2024-05-30 15:05:00,114.44,114.49,114.37,114.41,5410.0,114.44,114.49,114.37,114.41,5410.0
2024-05-30 15:10:00,114.38,114.57,114.33,114.56,12247.0,114.38,114.57,114.33,114.56,12247.0
2024-05-30 15:15:00,114.56,114.57,114.35,114.38,12006.0,114.56,114.57,114.35,114.38,12006.0
2024-05-30 15:20:00,114.4,114.4,114.15,114.17,14841.0,114.4,114.4,114.15,114.17,14841.0
2024-05-30 15:25:00,114.18,114.39,114.16,114.31,14197.0,114.18,114.39,114.16,114.31,14197.0
2024-05-30 15:30:00,114.32,114.41,114.11,114.21,17113.0,114.32,114.41,114.11,114.21,17113.0
2024-05-30 15:35:00,114.21,114.32,114.17,114.21,14144.0,114.21,114.32,114.17,114.21,14144.0
2024-05-30 15:40:00,114.23,114.41,114.2,114.41,20609.0,114.23,114.41,114.2,114.41,20609.0
2024-05-30 15:45:00,114.39,114.41,114.3,114.38,22735.0,114.39,114.41,114.3,114.38,22735.0
2024-05-30 15:50:00,114.38,114.46,114.16,114.43,43265.0,114.38,114.46,114.16,114.43,43265.0
2024-05-30 15:55:00,114.46,114.84,114.46,114.81,122666.0,114.46,114.84,114.46,114.81,122666.0
2024-05-31 09:30:00,114.31,115.76,114.24,115.73,19065.0,114.31,115.76,114.24,115.73,19065.0
2024-05-31 09:35:00,115.55,115.55,114.75,115.01,13171.0,115.55,115.55,114.75,115.01,13171.0
2024-05-31 09:40:00,115.03,115.64,115.03,115.55,20507.0,115.03,115.64,115.03,115.55,20507.0
2024-05-31 09:45:00,115.56,115.8,115.3,115.51,11969.0,115.56,115.8,115.3,115.51,11969.0
2024-05-31 09:50:00,115.52,115.86,115.5,115.67,7844.0,115.52,115.86,115.5,115.67,7844.0
2024-05-31 09:55:00,115.64,115.64,115.2,115.3,7846.0,115.64,115.64,115.2,115.3,7846.0
2024-05-31 10:00:00,115.26,115.72,115.11,115.72,13121.0,115.26,115.72,115.11,115.72,13121.0
2024-05-31 10:05:00,115.7,116.2,115.69,115.97,20075.0,115.7,116.2,115.69,115.97,20075.0
2024-05-31 10:10:00,115.91,115.91,115.34,115.36,24585.0,115.91,115.91,115.34,115.36,24585.0
2024-05-31 10:15:00,115.42,116.11,115.42,115.86,35781.0,115.42,116.11,115.42,115.86,35781.0
2024-05-31 10:20:00,115.84,116.24,115.76,116.09,17429.0,115.84,116.24,115.76,116.09,17429.0
2024-05-31 10:25:00,116.09,116.27,115.91,115.96,24419.0,116.09,116.27,115.91,115.96,24419.0
2024-05-31 10:30:00,115.87,116.06,115.76,115.8,32959.0,115.87,116.06,115.76,115.8,32959.0
2024-05-31 10:35:00,115.82,116.43,115.79,116.43,8068.0,115.82,116.43,115.79,116.43,8068.0
2024-05-31 10:40:00,116.42,116.46,116.26,116.36,12749.0,116.42,116.46,116.26,116.36,12749.0
2024-05-31 10:45:00,116.31,116.8,116.3,116.79,13469.0,116.31,116.8,116.3,116.79,13469.0
2024-05-31 10:50:00,116.78,116.98,116.72,116.84,14561.0,116.78,116.98,116.72,116.84,14561.0
2024-05-31 10:55:00,116.85,116.89,116.72,116.89,6485.0,116.85,116.89,116.72,116.89,6485.0
2024-05-31 11:00:00,116.83,116.86,116.67,116.67,5447.0,116.83,116.86,116.67,116.67,5447.0
2024-05-31 11:05:00,116.67,117.01,116.67,116.99,8666.0,116.67,117.01,116.67,116.99,8666.0
2024-05-31 11:10:00,116.98,117.17,116.96,117.05,12462.0,116.98,117.17,116.96,117.05,12462.0
2024-05-31 11:15:00,117.08,117.08,116.91,117.03,5579.0,117.08,117.08,116.91,117.03,5579.0
2024-05-31 11:20:00,117.06,117.21,117.05,117.16,4542.0,117.06,117.21,117.05,117.16,4542.0
2024-05-31 11:25:00,117.16,117.23,117.07,117.19,10407.0,117.16,117.23,117.07,117.19,10407.0
2024-05-31 11:30:00,117.24,117.26,116.93,116.97,13009.0,117.24,117.26,116.93,116.97,13009.0
2024-05-31 11:35:00,117.01,117.01,116.75,116.75,2310.0,117.01,117.01,116.75,116.75,2310.0
2024-05-31 11:40:00,116.79,116.9,116.79,116.84,8169.0,116.79,116.9,116.79,116.84,8169.0
2024-05-31 11:45:00,116.82,116.87,116.66,116.69,5109.0,116.82,116.87,116.66,116.69,5109.0
2024-05-31 11:50:00,116.63,116.73,116.58,116.71,7050.0,116.63,116.73,116.58,116.71,7050.0
2024-05-31 11:55:00,116.59,116.73,116.49,116.55,5330.0,116.59,116.73,116.49,116.55,5330.0
2024-05-31 12:00:00,116.43,116.68,116.3,116.65,15621.0,116.43,116.68,116.3,116.65,15621.0
2024-05-31 12:05:00,116.63,116.67,116.55,116.61,6838.0,116.63,116.67,116.55,116.61,6838.0
2024-05-31 12:10:00,116.57,116.67,116.55,116.67,2156.0,116.57,116.67,116.55,116.67,2156.0
2024-05-31 12:15:00,116.64,116.73,116.61,116.66,7047.0,116.64,116.73,116.61,116.66,7047.0
2024-05-31 12:20:00,116.7,116.82,116.68,116.78,4105.0,116.7,116.82,116.68,116.78,4105.0
2024-05-31 12:25:00,116.8,117.11,116.75,116.86,27983.0,116.8,117.11,116.75,116.86,27983.0
2024-05-31 12:30:00,116.84,116.84,116.74,116.79,3135.0,116.84,116.84,116.74,116.79,3135.0
2024-05-31 12:35:00,116.76,116.76,116.63,116.68,3593.0,116.76,116.76,116.63,116.68,3593.0
2024-05-31 12:40:00,116.65,116.86,116.62,116.7,6570.0,116.65,116.86,116.62,116.7,6570.0
2024-05-31 12:45:00,116.7,116.71,116.39,116.39,5910.0,116.7,116.71,116.39,116.39,5910.0
2024-05-31 12:50:00,116.39,116.49,116.37,116.44,2585.0,116.39,116.49,116.37,116.44,2585.0
2024-05-31 12:55:00,116.41,116.48,116.35,116.48,3800.0,116.41,116.48,116.35,116.48,3800.0
2024-05-31 13:00:00,116.5,116.5,116.43,116.47,2448.0,116.5,116.5,116.43,116.47,2448.0
2024-05-31 13:05:00,116.47,116.69,116.41,116.65,5291.0,116.47,116.69,116.41,116.65,5291.0
2024-05-31 13:10:00,116.62,116.68,116.57,116.68,2864.0,116.62,116.68,116.57,116.68,2864.0
2024-05-31 13:15:00,116.7,116.76,116.66,116.72,5185.0,116.7,116.76,116.66,116.72,5185.0
2024-05-31 13:20:00,116.74,116.74,116.49,116.64,7962.0,116.74,116.74,116.49,116.64,7962.0
2024-05-31 13:25:00,116.64,116.79,116.6,116.79,5290.0,116.64,116.79,116.6,116.79,5290.0
2024-05-31 13:30:00,116.79,116.92,116.77,116.8,10223.0,116.79,116.92,116.77,116.8,10223.0
2024-05-31 13:35:00,116.81,116.85,116.68,116.77,11971.0,116.81,116.85,116.68,116.77,11971.0
2024-05-31 13:40:00,116.75,116.93,116.73,116.8,13557.0,116.75,116.93,116.73,116.8,13557.0
2024-05-31 13:45:00,116.81,116.86,116.75,116.86,8574.0,116.81,116.86,116.75,116.86,8574.0
2024-05-31 13:50:00,116.85,116.92,116.84,116.89,6068.0,116.85,116.92,116.84,116.89,6068.0
2024-05-31 13:55:00,116.9,117.13,116.9,117.1,20230.0,116.9,117.13,116.9,117.1,20230.0
2024-05-31 14:00:00,117.09,117.09,116.86,116.89,11322.0,117.09,117.09,116.86,116.89,11322.0
2024-05-31 14:05:00,116.86,117.11,116.86,117.07,14440.0,116.86,117.11,116.86,117.07,14440.0
2024-05-31 14:10:00,117.02,117.02,116.73,116.9,7010.0,117.02,117.02,116.73,116.9,7010.0
2024-05-31 14:15:00,116.95,117.03,116.91,117.02,5479.0,116.95,117.03,116.91,117.02,5479.0
2024-05-31 14:20:00,117.0,117.0,116.83,116.9,3845.0,117.0,117.0,116.83,116.9,3845.0
2024-05-31 14:25:00,116.91,116.95,116.84,116.95,7756.0,116.91,116.95,116.84,116.95,7756.0
2024-05-31 14:30:00,116.94,117.05,116.91,117.04,12206.0,116.94,117.05,116.91,117.04,12206.0
2024-05-31 14:35:00,117.05,117.08,116.94,116.99,10474.0,117.05,117.08,116.94,116.99,10474.0
2024-05-31 14:40:00,116.96,117.18,116.96,117.16,8755.0,116.96,117.18,116.96,117.16,8755.0
2024-05-31 14:45:00,117.19,117.2,117.12,117.17,8521.0,117.19,117.2,117.12,117.17,8521.0
2024-05-31 14:50:00,117.17,117.19,117.11,117.11,9601.0,117.17,117.19,117.11,117.11,9601.0
2024-05-31 14:55:00,117.15,117.39,117.13,117.26,22036.0,117.15,117.39,117.13,117.26,22036.0
2024-05-31 15:00:00,117.24,117.28,117.05,117.13,8447.0,117.24,117.28,117.05,117.13,8447.0
2024-05-31 15:05:00,117.14,117.21,117.12,117.13,7669.0,117.14,117.21,117.12,117.13,7669.0
2024-05-31 15:10:00,117.14,117.35,117.11,117.35,6594.0,117.14,117.35,117.11,117.35,6594.0
2024-05-31 15:15:00,117.32,117.33,117.23,117.33,9746.0,117.32,117.33,117.23,117.33,9746.0
2024-05-31 15:20:00,117.33,117.44,117.28,117.44,10414.0,117.33,117.44,117.28,117.44,10414.0
2024-05-31 15:25:00,117.44,117.55,117.42,117.47,17131.0,117.44,117.55,117.42,117.47,17131.0
2024-05-31 15:30:00,117.45,117.6,117.36,117.53,16222.0,117.45,117.6,117.36,117.53,16222.0
2024-05-31 15:35:00,117.55,117.69,117.52,117.63,24282.0,117.55,117.69,117.52,117.63,24282.0
2024-05-31 15:40:00,117.64,117.77,117.61,117.73,25529.0,117.64,117.77,117.61,117.73,25529.0
2024-05-31 15:45:00,117.72,117.95,117.71,117.94,26979.0,117.72,117.95,117.71,117.94,26979.0
2024-05-31 15:50:00,117.95,118.37,117.95,118.15,81976.0,117.95,118.37,117.95,118.15,81976.0
2024-05-31 15:55:00,117.97,118.14,117.85,117.96,211426.0,117.97,118.14,117.85,117.96,211426.0
2024-06-03 09:30:00,117.82,119.29,117.6,119.25,54017.0,117.82,119.29,117.6,119.25,54017.0
2024-06-03 09:35:00,119.32,119.84,118.98,119.19,27607.0,119.32,119.84,118.98,119.19,27607.0
2024-06-03 09:40:00,119.14,119.34,118.51,118.88,31150.0,119.14,119.34,118.51,118.88,31150.0
2024-06-03 09:45:00,118.9,119.43,118.75,118.98,12861.0,118.9,119.43,118.75,118.98,12861.0
2024-06-03 09:50:00,119.06,119.52,119.05,119.51,83275.0,119.06,119.52,119.05,119.51,83275.0
2024-06-03 09:55:00,119.55,119.79,119.38,119.61,34674.0,119.55,119.79,119.38,119.61,34674.0
2024-06-03 10:00:00,119.66,119.74,119.09,119.44,23970.0,119.66,119.74,119.09,119.44,23970.0
2024-06-03 10:05:00,119.47,120.58,119.47,120.39,46385.0,119.47,120.58,119.47,120.39,46385.0
2024-06-03 10:10:00,120.33,120.5,120.05,120.35,33368.0,120.33,120.5,120.05,120.35,33368.0
2024-06-03 10:15:00,120.32,120.54,120.27,120.44,28413.0,120.32,120.54,120.27,120.44,28413.0
2024-06-03 10:20:00,120.32,120.66,119.97,120.66,26712.0,120.32,120.66,119.97,120.66,26712.0
2024-06-03 10:25:00,120.69,120.8,120.31,120.33,45471.0,120.69,120.8,120.31,120.33,45471.0
2024-06-03 10:30:00,120.38,120.48,120.27,120.47,10096.0,120.38,120.48,120.27,120.47,10096.0
2024-06-03 10:35:00,120.5,120.89,120.41,120.55,118741.0,120.5,120.89,120.41,120.55,118741.0
2024-06-03 10:40:00,120.59,121.06,120.48,120.67,22161.0,120.59,121.06,120.48,120.67,22161.0
2024-06-03 10:45:00,120.71,120.75,120.32,120.36,147976.0,120.71,120.75,120.32,120.36,147976.0
2024-06-03 10:50:00,120.34,120.9,120.28,120.77,14280.0,120.34,120.9,120.28,120.77,14280.0
2024-06-03 10:55:00,120.69,120.69,120.26,120.4,9542.0,120.69,120.69,120.26,120.4,9542.0
2024-06-03 11:00:00,120.4,120.61,120.09,120.53,8809.0,120.4,120.61,120.09,120.53,8809.0
2024-06-03 11:05:00,120.47,120.47,120.24,120.25,8308.0,120.47,120.47,120.24,120.25,8308.0
2024-06-03 11:10:00,120.22,120.28,119.92,119.96,7172.0,120.22,120.28,119.92,119.96,7172.0
2024-06-03 11:15:00,119.96,120.04,119.82,119.97,11073.0,119.96,120.04,119.82,119.97,11073.0
2024-06-03 11:20:00,119.96,119.96,119.73,119.81,25095.0,119.96,119.96,119.73,119.81,25095.0
2024-06-03 11:25:00,119.78,120.25,119.72,120.23,19348.0,119.78,120.25,119.72,120.23,19348.0
2024-06-03 11:30:00,120.23,120.26,119.75,119.75,8668.0,120.23,120.26,119.75,119.75,8668.0
2024-06-03 11:35:00,119.83,119.83,119.5,119.63,7894.0,119.83,119.83,119.5,119.63,7894.0
2024-06-03 11:40:00,119.58,119.61,119.41,119.48,6120.0,119.58,119.61,119.41,119.48,6120.0
2024-06-03 11:45:00,119.5,119.55,119.41,119.47,10549.0,119.5,119.55,119.41,119.47,10549.0
2024-06-03 11:50:00,119.42,119.46,119.23,119.4,11714.0,119.42,119.46,119.23,119.4,11714.0
2024-06-03 11:55:00,119.38,119.51,119.28,119.37,7960.0,119.38,119.51,119.28,119.37,7960.0
2024-06-03 12:00:00,119.41,119.41,119.14,119.21,4625.0,119.41,119.41,119.14,119.21,4625.0
2024-06-03 12:05:00,119.25,119.35,119.09,119.27,7988.0,119.25,119.35,119.09,119.27,7988.0
2024-06-03 12:10:00,119.37,119.4,118.8,118.8,8337.0,119.37,119.4,118.8,118.8,8337.0
2024-06-03 12:15:00,118.83,118.86,118.6,118.65,5234.0,118.83,118.86,118.6,118.65,5234.0
2024-06-03 12:20:00,118.63,118.84,118.59,118.84,7460.0,118.63,118.84,118.59,118.84,7460.0
2024-06-03 12:25:00,118.82,118.83,118.56,118.62,7280.0,118.82,118.83,118.56,118.62,7280.0
2024-06-03 12:30:00,118.56,118.65,118.5,118.55,7923.0,118.56,118.65,118.5,118.55,7923.0
2024-06-03 12:35:00,118.56,118.67,118.52,118.52,7111.0,118.56,118.67,118.52,118.52,7111.0
2024-06-03 12:40:00,118.55,118.58,118.42,118.42,5907.0,118.55,118.58,118.42,118.42,5907.0
2024-06-03 12:45:00,118.48,118.57,118.41,118.51,8266.0,118.48,118.57,118.41,118.51,8266.0
2024-06-03 12:50:00,118.45,118.54,118.31,118.53,5398.0,118.45,118.54,118.31,118.53,5398.0
2024-06-03 12:55:00,118.56,118.63,118.55,118.55,5282.0,118.56,118.63,118.55,118.55,5282.0
2024-06-03 13:00:00,118.56,118.56,118.43,118.54,6496.0,118.56,118.56,118.43,118.54,6496.0
2024-06-03 13:05:00,118.5,118.69,118.28,118.6,12699.0,118.5,118.69,118.28,118.6,12699.0
2024-06-03 13:10:00,118.6,118.95,118.55,118.9,13038.0,118.6,118.95,118.55,118.9,13038.0
2024-06-03 13:15:00,118.95,119.41,118.94,119.37,18751.0,118.95,119.41,118.94,119.37,18751.0
2024-06-03 13:20:00,119.43,119.62,119.38,119.48,18880.0,119.43,119.62,119.38,119.48,18880.0
2024-06-03 13:25:00,119.45,119.49,119.3,119.41,11358.0,119.45,119.49,119.3,119.41,11358.0
2024-06-03 13:30:00,119.37,119.37,119.23,119.24,5551.0,119.37,119.37,119.23,119.24,5551.0
2024-06-03 13:35:00,119.22,119.52,119.22,119.48,7361.0,119.22,119.52,119.22,119.48,7361.0
2024-06-03 13:40:00,119.44,119.57,119.44,119.51,13815.0,119.44,119.57,119.44,119.51,13815.0
2024-06-03 13:45:00,119.51,119.67,119.51,119.61,11143.0,119.51,119.67,119.51,119.61,11143.0
2024-06-03 13:50:00,119.57,119.64,119.49,119.57,5875.0,119.57,119.64,119.49,119.57,5875.0
2024-06-03 13:55:00,119.59,119.59,119.39,119.42,4959.0,119.59,119.59,119.39,119.42,4959.0
2024-06-03 14:00:00,119.43,119.61,119.33,119.56,16887.0,119.43,119.61,119.33,119.56,16887.0
2024-06-03 14:05:00,119.51,119.67,119.51,119.54,8267.0,119.51,119.67,119.51,119.54,8267.0
2024-06-03 14:10:00,119.55,119.74,119.54,119.6,41895.0,119.55,119.74,119.54,119.6,41895.0
2024-06-03 14:15:00,119.6,119.69,119.58,119.69,5337.0,119.6,119.69,119.58,119.69,5337.0
2024-06-03 14:20:00,119.69,119.8,119.67,119.75,5903.0,119.69,119.8,119.67,119.75,5903.0
2024-06-03 14:25:00,119.76,119.78,119.68,119.73,4587.0,119.76,119.78,119.68,119.73,4587.0
2024-06-03 14:30:00,119.75,119.8,119.55,119.59,8253.0,119.75,119.8,119.55,119.59,8253.0
2024-06-03 14:35:00,119.58,119.62,119.53,119.58,4344.0,119.58,119.62,119.53,119.58,4344.0
2024-06-03 14:40:00,119.56,119.68,119.56,119.65,6873.0,119.56,119.68,119.56,119.65,6873.0
2024-06-03 14:45:00,119.68,119.8,119.67,119.78,9807.0,119.68,119.8,119.67,119.78,9807.0
2024-06-03 14:50:00,119.79,120.14,119.79,119.88,31546.0,119.79,120.14,119.79,119.88,31546.0
2024-06-03 14:55:00,119.8,120.03,119.8,120.01,6266.0,119.8,120.03,119.8,120.01,6266.0
2024-06-03 15:00:00,120.01,120.27,119.98,120.25,16646.0,120.01,120.27,119.98,120.25,16646.0
2024-06-03 15:05:00,120.25,120.47,120.21,120.42,18888.0,120.25,120.47,120.21,120.42,18888.0
2024-06-03 15:10:00,120.4,120.75,120.27,120.71,36090.0,120.4,120.75,120.27,120.71,36090.0
2024-06-03 15:15:00,120.68,120.81,120.68,120.77,25727.0,120.68,120.81,120.68,120.77,25727.0
2024-06-03 15:20:00,120.75,120.8,120.59,120.61,11253.0,120.75,120.8,120.59,120.61,11253.0
2024-06-03 15:25:00,120.61,120.84,120.58,120.74,29619.0,120.61,120.84,120.58,120.74,29619.0
2024-06-03 15:30:00,120.74,120.82,120.52,120.72,22066.0,120.74,120.82,120.52,120.72,22066.0
2024-06-03 15:35:00,120.7,120.84,120.57,120.64,24888.0,120.7,120.84,120.57,120.64,24888.0
2024-06-03 15:40:00,120.67,120.9,120.66,120.8,28296.0,120.67,120.9,120.66,120.8,28296.0
2024-06-03 15:45:00,120.8,120.95,120.76,120.8,33019.0,120.8,120.95,120.76,120.8,33019.0
2024-06-03 15:50:00,120.79,121.08,120.7,121.07,68053.0,120.79,121.08,120.7,121.07,68053.0
2024-06-03 15:55:00,121.08,121.19,120.9,121.0,127583.0,121.08,121.19,120.9,121.0,127583.0
2024-06-04 09:30:00,120.79,121.61,120.55,121.61,77630.0,120.79,121.61,120.55,121.61,77630.0
2024-06-04 09:35:00,121.53,121.6,120.79,121.22,16400.0,121.53,121.6,120.79,121.22,16400.0
2024-06-04 09:40:00,121.14,121.23,120.73,121.07,31286.0,121.14,121.23,120.73,121.07,31286.0
2024-06-04 09:45:00,121.02,121.27,120.92,121.14,21914.0,121.02,121.27,120.92,121.14,21914.0
2024-06-04 09:50:00,121.17,121.17,120.97,121.08,10237.0,121.17,121.17,120.97,121.08,10237.0
2024-06-04 09:55:00,121.15,121.64,121.14,121.58,11513.0,121.15,121.64,121.14,121.58,11513.0
2024-06-04 10:00:00,121.64,121.89,121.25,121.39,48565.0,121.64,121.89,121.25,121.39,48565.0
2024-06-04 10:05:00,121.36,121.36,120.9,120.98,21831.0,121.36,121.36,120.9,120.98,21831.0
2024-06-04 10:10:00,120.96,121.02,120.74,120.75,45612.0,120.96,121.02,120.74,120.75,45612.0
2024-06-04 10:15:00,120.8,121.37,120.8,121.14,18032.0,120.8,121.37,120.8,121.14,18032.0
2024-06-04 10:20:00,121.15,121.15,120.9,121.09,40561.0,121.15,121.15,120.9,121.09,40561.0
2024-06-04 10:25:00,121.07,121.48,121.07,121.2,19468.0,121.07,121.48,121.07,121.2,19468.0
2024-06-04 10:30:00,121.16,121.22,120.99,121.19,13769.0,121.16,121.22,120.99,121.19,13769.0
2024-06-04 10:35:00,121.23,121.24,120.91,120.96,20108.0,121.23,121.24,120.91,120.96,20108.0
2024-06-04 10:40:00,120.97,121.19,120.96,121.19,23182.0,120.97,121.19,120.96,121.19,23182.0
2024-06-04 10:45:00,121.19,121.19,120.97,121.04,15798.0,121.19,121.19,120.97,121.04,15798.0
2024-06-04 10:50:00,121.01,121.08,120.68,120.72,15830.0,121.01,121.08,120.68,120.72,15830.0
2024-06-04 10:55:00,120.72,120.72,120.37,120.67,23585.0,120.72,120.72,120.37,120.67,23585.0
2024-06-04 11:00:00,120.69,120.91,120.46,120.87,20858.0,120.69,120.91,120.46,120.87,20858.0
2024-06-04 11:05:00,120.89,121.11,120.73,120.75,48036.0,120.89,121.11,120.73,120.75,48036.0
2024-06-04 11:10:00,120.78,121.05,120.78,120.95,40474.0,120.78,121.05,120.78,120.95,40474.0
2024-06-04 11:15:00,120.85,121.01,120.8,120.96,13007.0,120.85,121.01,120.8,120.96,13007.0
2024-06-04 11:20:00,120.96,121.04,120.79,120.83,11518.0,120.96,121.04,120.79,120.83,11518.0
2024-06-04 11:25:00,120.8,120.87,120.7,120.77,24499.0,120.8,120.87,120.7,120.77,24499.0
2024-06-04 11:30:00,120.73,120.86,120.66,120.77,13710.0,120.73,120.86,120.66,120.77,13710.0
2024-06-04 11:35:00,120.78,120.9,120.72,120.85,7366.0,120.78,120.9,120.72,120.85,7366.0
2024-06-04 11:40:00,120.86,120.86,120.35,120.37,48111.0,120.86,120.86,120.35,120.37,48111.0
2024-06-04 11:45:00,120.36,120.6,120.33,120.5,36714.0,120.36,120.6,120.33,120.5,36714.0
2024-06-04 11:50:00,120.5,120.55,120.38,120.55,14978.0,120.5,120.55,120.38,120.55,14978.0
2024-06-04 11:55:00,120.53,120.63,120.48,120.59,18347.0,120.53,120.63,120.48,120.59,18347.0
2024-06-04 12:00:00,120.54,120.58,120.41,120.46,29151.0,120.54,120.58,120.41,120.46,29151.0
2024-06-04 12:05:00,120.42,120.58,120.31,120.38,54788.0,120.42,120.58,120.31,120.38,54788.0
2024-06-04 12:10:00,120.39,120.56,120.27,120.51,7615.0,120.39,120.56,120.27,120.51,7615.0
2024-06-04 12:15:00,120.51,120.59,120.42,120.55,7090.0,120.51,120.59,120.42,120.55,7090.0
2024-06-04 12:20:00,120.54,120.8,120.35,120.5,72239.0,120.54,120.8,120.35,120.5,72239.0
2024-06-04 12:25:00,120.52,120.69,120.45,120.67,72115.0,120.52,120.69,120.45,120.67,72115.0
2024-06-04 12:30:00,120.67,120.79,120.59,120.73,16035.0,120.67,120.79,120.59,120.73,16035.0
2024-06-04 12:35:00,120.71,120.85,120.69,120.85,14399.0,120.71,120.85,120.69,120.85,14399.0
2024-06-04 12:40:00,120.85,120.99,120.81,120.95,14518.0,120.85,120.99,120.81,120.95,14518.0
2024-06-04 12:45:00,120.93,121.14,120.87,121.05,15753.0,120.93,121.14,120.87,121.05,15753.0
2024-06-04 12:50:00,121.09,121.09,120.79,120.82,12486.0,121.09,121.09,120.79,120.82,12486.0
2024-06-04 12:55:00,120.81,121.01,120.75,120.91,29067.0,120.81,121.01,120.75,120.91,29067.0
2024-06-04 13:00:00,120.89,120.98,120.81,120.93,8722.0,120.89,120.98,120.81,120.93,8722.0
2024-06-04 13:05:00,120.97,120.98,120.69,120.69,57118.0,120.97,120.98,120.69,120.69,57118.0
2024-06-04 13:10:00,120.67,120.91,120.65,120.91,8082.0,120.67,120.91,120.65,120.91,8082.0
2024-06-04 13:15:00,120.83,120.98,120.72,120.98,10029.0,120.83,120.98,120.72,120.98,10029.0
2024-06-04 13:20:00,120.98,120.98,120.75,120.87,13048.0,120.98,120.98,120.75,120.87,13048.0
2024-06-04 13:25:00,120.86,121.02,120.81,120.91,13464.0,120.86,121.02,120.81,120.91,13464.0
2024-06-04 13:30:00,120.91,120.99,120.86,120.89,8956.0,120.91,120.99,120.86,120.89,8956.0
2024-06-04 13:35:00,120.93,120.94,120.72,120.91,12302.0,120.93,120.94,120.72,120.91,12302.0
2024-06-04 13:40:00,120.88,120.98,120.88,120.97,6763.0,120.88,120.98,120.88,120.97,6763.0
2024-06-04 13:45:00,120.98,120.99,120.79,120.85,7001.0,120.98,120.99,120.79,120.85,7001.0
2024-06-04 13:50:00,120.82,120.99,120.73,120.86,13566.0,120.82,120.99,120.73,120.86,13566.0
2024-06-04 13:55:00,120.88,120.94,120.69,120.69,9103.0,120.88,120.94,120.69,120.69,9103.0
2024-06-04 14:00:00,120.69,120.72,120.58,120.67,5731.0,120.69,120.72,120.58,120.67,5731.0
2024-06-04 14:05:00,120.63,120.67,120.58,120.65,6522.0,120.63,120.67,120.58,120.65,6522.0
2024-06-04 14:10:00,120.62,120.62,120.43,120.5,9875.0,120.62,120.62,120.43,120.5,9875.0
2024-06-04 14:15:00,120.49,120.83,120.49,120.75,18985.0,120.49,120.83,120.49,120.75,18985.0
2024-06-04 14:20:00,120.76,120.92,120.74,120.92,10655.0,120.76,120.92,120.74,120.92,10655.0
2024-06-04 14:25:00,120.93,120.99,120.87,120.98,12139.0,120.93,120.99,120.87,120.98,12139.0
2024-06-04 14:30:00,120.96,121.02,120.82,120.92,35076.0,120.96,121.02,120.82,120.92,35076.0
2024-06-04 14:35:00,120.9,121.18,120.89,121.17,48738.0,120.9,121.18,120.89,121.17,48738.0
2024-06-04 14:40:00,121.17,121.28,121.13,121.21,12605.0,121.17,121.28,121.13,121.21,12605.0
2024-06-04 14:45:00,121.23,121.39,121.18,121.24,11404.0,121.23,121.39,121.18,121.24,11404.0
2024-06-04 14:50:00,121.25,121.25,121.03,121.1,14991.0,121.25,121.25,121.03,121.1,14991.0
2024-06-04 14:55:00,121.11,121.15,120.75,120.79,12482.0,121.11,121.15,120.75,120.79,12482.0
2024-06-04 15:00:00,120.74,120.78,120.5,120.55,17374.0,120.74,120.78,120.5,120.55,17374.0
2024-06-04 15:05:00,120.55,120.67,120.55,120.64,28004.0,120.55,120.67,120.55,120.64,28004.0
2024-06-04 15:10:00,120.66,120.66,120.4,120.4,13372.0,120.66,120.66,120.4,120.4,13372.0
2024-06-04 15:15:00,120.43,120.57,120.39,120.47,18990.0,120.43,120.57,120.39,120.47,18990.0
2024-06-04 15:20:00,120.45,120.76,120.44,120.76,22868.0,120.45,120.76,120.44,120.76,22868.0
2024-06-04 15:25:00,120.75,120.83,120.55,120.73,41298.0,120.75,120.83,120.55,120.73,41298.0
2024-06-04 15:30:00,120.73,120.74,120.31,120.31,31757.0,120.73,120.74,120.31,120.31,31757.0
2024-06-04 15:35:00,120.31,120.41,120.2,120.29,32554.0,120.31,120.41,120.2,120.29,32554.0
2024-06-04 15:40:00,120.29,120.54,120.28,120.46,27996.0,120.29,120.54,120.28,120.46,27996.0
2024-06-04 15:45:00,120.46,120.52,120.29,120.41,61234.0,120.46,120.52,120.29,120.41,61234.0
2024-06-04 15:50:00,120.42,120.5,120.27,120.45,75170.0,120.42,120.5,120.27,120.45,75170.0
2024-06-04 15:55:00,120.47,120.61,120.16,120.3,228387.0,120.47,120.61,120.16,120.3,228387.0
2024-06-05 09:30:00,118.0,120.99,117.58,119.76,389099.0,118.0,120.99,117.58,119.76,389099.0
2024-06-05 09:35:00,119.53,121.92,119.32,121.2,391963.0,119.53,121.92,119.32,121.2,391963.0
2024-06-05 09:40:00,121.2,121.72,120.54,120.64,185163.0,121.2,121.72,120.54,120.64,185163.0
2024-06-05 09:45:00,120.69,120.82,118.03,118.38,144182.0,120.69,120.82,118.03,118.38,144182.0
2024-06-05 09:50:00,118.41,119.14,118.2,118.25,51744.0,118.41,119.14,118.2,118.25,51744.0
2024-06-05 09:55:00,118.25,118.9,118.09,118.48,81690.0,118.25,118.9,118.09,118.48,81690.0
2024-06-05 10:00:00,118.42,118.79,117.52,117.59,75590.0,118.42,118.79,117.52,117.59,75590.0
2024-06-05 10:05:00,117.59,117.96,116.85,117.4,53509.0,117.59,117.96,116.85,117.4,53509.0
2024-06-05 10:10:00,117.46,117.52,116.5,116.74,55919.0,117.46,117.52,116.5,116.74,55919.0
2024-06-05 10:15:00,116.86,116.86,115.47,115.68,121500.0,116.86,116.86,115.47,115.68,121500.0
2024-06-05 10:20:00,115.64,116.15,115.15,115.4,104526.0,115.64,116.15,115.15,115.4,104526.0
2024-06-05 10:25:00,115.47,115.64,114.54,114.63,95690.0,115.47,115.64,114.54,114.63,95690.0
2024-06-05 10:30:00,114.64,114.85,113.79,113.89,81399.0,114.64,114.85,113.79,113.89,81399.0
2024-06-05 10:35:00,113.89,114.25,112.96,113.21,172162.0,113.89,114.25,112.96,113.21,172162.0
2024-06-05 10:40:00,113.12,113.43,112.55,112.94,81709.0,113.12,113.43,112.55,112.94,81709.0
2024-06-05 10:45:00,112.95,114.07,112.79,114.0,102895.0,112.95,114.07,112.79,114.0,102895.0
2024-06-05 10:50:00,114.06,115.33,113.94,115.05,205865.0,114.06,115.33,113.94,115.05,205865.0
2024-06-05 10:55:00,115.03,115.05,114.24,114.73,141399.0,115.03,115.05,114.24,114.73,141399.0
2024-06-05 11:00:00,114.73,115.05,114.3,114.35,144811.0,114.73,115.05,114.3,114.35,144811.0
2024-06-05 11:05:00,114.35,114.98,114.29,114.86,51813.0,114.35,114.98,114.29,114.86,51813.0
2024-06-05 11:10:00,114.82,114.99,114.34,114.39,123155.0,114.82,114.99,114.34,114.39,123155.0
2024-06-05 11:15:00,114.46,115.02,114.36,114.71,78958.0,114.46,115.02,114.36,114.71,78958.0
2024-06-05 11:20:00,114.76,115.05,114.66,114.77,113008.0,114.76,115.05,114.66,114.77,113008.0
2024-06-05 11:25:00,114.73,115.05,114.55,114.7,67881.0,114.73,115.05,114.55,114.7,67881.0
2024-06-05 11:30:00,114.77,114.86,114.49,114.8,37048.0,114.77,114.86,114.49,114.8,37048.0
2024-06-05 11:35:00,114.82,115.33,114.78,115.05,97976.0,114.82,115.33,114.78,115.05,97976.0
2024-06-05 11:40:00,115.06,115.12,114.78,114.93,37181.0,115.06,115.12,114.78,114.93,37181.0
2024-06-05 11:45:00,114.91,114.96,114.54,114.69,40660.0,114.91,114.96,114.54,114.69,40660.0
2024-06-05 11:50:00,114.66,115.01,114.56,114.98,29842.0,114.66,115.01,114.56,114.98,29842.0
2024-06-05 11:55:00,114.98,115.08,114.89,115.0,42802.0,114.98,115.08,114.89,115.0,42802.0
2024-06-05 12:00:00,115.01,115.11,114.72,114.75,29421.0,115.01,115.11,114.72,114.75,29421.0
2024-06-05 12:05:00,114.71,114.95,114.6,114.91,24125.0,114.71,114.95,114.6,114.91,24125.0
2024-06-05 12:10:00,114.92,115.07,114.89,115.03,21567.0,114.92,115.07,114.89,115.03,21567.0
2024-06-05 12:15:00,115.02,115.13,114.81,114.88,58714.0,115.02,115.13,114.81,114.88,58714.0
2024-06-05 12:20:00,114.88,114.94,114.6,114.89,109810.0,114.88,114.94,114.6,114.89,109810.0
2024-06-05 12:25:00,114.88,114.94,114.67,114.76,13918.0,114.88,114.94,114.67,114.76,13918.0
2024-06-05 12:30:00,114.74,114.92,114.74,114.89,23099.0,114.74,114.92,114.74,114.89,23099.0
2024-06-05 12:35:00,114.93,115.1,114.84,114.84,16850.0,114.93,115.1,114.84,114.84,16850.0
2024-06-05 12:40:00,114.84,114.91,114.39,114.59,41724.0,114.84,114.91,114.39,114.59,41724.0
2024-06-05 12:45:00,114.63,114.63,114.3,114.43,22056.0,114.63,114.63,114.3,114.43,22056.0
2024-06-05 12:50:00,114.46,115.14,114.41,115.02,43898.0,114.46,115.14,114.41,115.02,43898.0
2024-06-05 12:55:00,115.0,115.17,114.92,115.13,17355.0,115.0,115.17,114.92,115.13,17355.0
2024-06-05 13:00:00,115.13,115.13,114.94,115.1,24564.0,115.13,115.13,114.94,115.1,24564.0
2024-06-05 13:05:00,115.06,115.88,115.04,115.7,37932.0,115.06,115.88,115.04,115.7,37932.0
2024-06-05 13:10:00,115.69,115.77,115.44,115.57,30231.0,115.69,115.77,115.44,115.57,30231.0
2024-06-05 13:15:00,115.55,115.65,115.41,115.44,30294.0,115.55,115.65,115.41,115.44,30294.0
2024-06-05 13:20:00,115.42,115.42,115.07,115.31,142202.0,115.42,115.42,115.07,115.31,142202.0
2024-06-05 13:25:00,115.37,115.56,115.27,115.4,29454.0,115.37,115.56,115.27,115.4,29454.0
2024-06-05 13:30:00,115.39,115.82,115.34,115.62,24545.0,115.39,115.82,115.34,115.62,24545.0
2024-06-05 13:35:00,115.63,115.66,114.93,115.13,136814.0,115.63,115.66,114.93,115.13,136814.0
2024-06-05 13:40:00,115.14,115.14,114.72,114.82,25701.0,115.14,115.14,114.72,114.82,25701.0
2024-06-05 13:45:00,114.81,114.99,114.65,114.69,11514.0,114.81,114.99,114.65,114.69,11514.0
2024-06-05 13:50:00,114.65,114.65,113.6,113.97,47695.0,114.65,114.65,113.6,113.97,47695.0
2024-06-05 13:55:00,114.0,114.22,113.76,113.94,29827.0,114.0,114.22,113.76,113.94,29827.0
2024-06-05 14:00:00,113.97,114.47,113.78,114.42,26484.0,113.97,114.47,113.78,114.42,26484.0
2024-06-05 14:05:00,114.45,114.47,114.12,114.22,33819.0,114.45,114.47,114.12,114.22,33819.0
2024-06-05 14:10:00,114.21,114.38,114.0,114.32,31677.0,114.21,114.38,114.0,114.32,31677.0
2024-06-05 14:15:00,114.32,114.47,114.12,114.41,14598.0,114.32,114.47,114.12,114.41,14598.0
2024-06-05 14:20:00,114.41,114.59,114.27,114.56,23059.0,114.41,114.59,114.27,114.56,23059.0
2024-06-05 14:25:00,114.57,114.6,114.23,114.24,22862.0,114.57,114.6,114.23,114.24,22862.0
2024-06-05 14:30:00,114.24,114.34,114.04,114.08,26178.0,114.24,114.34,114.04,114.08,26178.0
2024-06-05 14:35:00,114.04,114.26,113.71,113.71,34682.0,114.04,114.26,113.71,113.71,34682.0
2024-06-05 14:40:00,113.71,113.83,113.69,113.73,35608.0,113.71,113.83,113.69,113.73,35608.0
2024-06-05 14:45:00,113.76,114.02,113.58,113.97,67159.0,113.76,114.02,113.58,113.97,67159.0
2024-06-05 14:50:00,113.98,114.09,113.46,113.71,67542.0,113.98,114.09,113.46,113.71,67542.0
2024-06-05 14:55:00,113.71,114.04,113.55,113.55,34392.0,113.71,114.04,113.55,113.55,34392.0
2024-06-05 15:00:00,113.54,113.91,113.52,113.91,29948.0,113.54,113.91,113.52,113.91,29948.0
2024-06-05 15:05:00,113.85,114.0,113.76,113.79,29657.0,113.85,114.0,113.76,113.79,29657.0
2024-06-05 15:10:00,113.79,113.81,113.48,113.49,37696.0,113.79,113.81,113.48,113.49,37696.0
2024-06-05 15:15:00,113.54,113.73,113.4,113.4,35640.0,113.54,113.73,113.4,113.4,35640.0
2024-06-05 15:20:00,113.44,113.68,113.36,113.57,38868.0,113.44,113.68,113.36,113.57,38868.0
2024-06-05 15:25:00,113.55,113.87,113.51,113.73,20294.0,113.55,113.87,113.51,113.73,20294.0
2024-06-05 15:30:00,113.7,114.23,113.7,114.18,93584.0,113.7,114.23,113.7,114.18,93584.0
2024-06-05 15:35:00,114.16,114.42,114.0,114.11,54627.0,114.16,114.42,114.0,114.11,54627.0
2024-06-05 15:40:00,114.14,114.76,114.11,114.69,69683.0,114.14,114.76,114.11,114.69,69683.0
2024-06-05 15:45:00,114.65,115.21,114.62,114.85,71532.0,114.65,115.21,114.62,114.85,71532.0
2024-06-05 15:50:00,114.77,114.97,114.55,114.59,132044.0,114.77,114.97,114.55,114.59,132044.0
2024-06-05 15:55:00,114.55,114.71,114.26,114.42,286682.0,114.55,114.71,114.26,114.42,286682.0
2024-06-06 09:30:00,113.37,113.49,112.1,112.84,87657.0,113.37,113.49,112.1,112.84,87657.0
2024-06-06 09:35:00,112.83,112.98,111.47,111.85,65263.0,112.83,112.98,111.47,111.85,65263.0
2024-06-06 09:40:00,111.73,112.2,111.52,112.15,52851.0,111.73,112.2,111.52,112.15,52851.0
2024-06-06 09:45:00,112.17,112.95,112.12,112.72,68806.0,112.17,112.95,112.12,112.72,68806.0
2024-06-06 09:50:00,112.79,113.45,112.54,113.31,26120.0,112.79,113.45,112.54,113.31,26120.0
2024-06-06 09:55:00,113.25,114.31,113.25,114.16,38059.0,113.25,114.31,113.25,114.16,38059.0
2024-06-06 10:00:00,114.14,115.09,114.03,114.75,66585.0,114.14,115.09,114.03,114.75,66585.0
2024-06-06 10:05:00,114.74,115.12,114.6,114.75,57316.0,114.74,115.12,114.6,114.75,57316.0
2024-06-06 10:10:00,114.76,115.18,114.51,115.17,25584.0,114.76,115.18,114.51,115.17,25584.0
2024-06-06 10:15:00,115.2,115.87,115.15,115.57,65740.0,115.2,115.87,115.15,115.57,65740.0
2024-06-06 10:20:00,115.61,115.61,114.84,115.0,22304.0,115.61,115.61,114.84,115.0,22304.0
2024-06-06 10:25:00,115.08,115.11,114.65,114.85,66984.0,115.08,115.11,114.65,114.85,66984.0
2024-06-06 10:30:00,114.86,115.19,114.35,114.42,16105.0,114.86,115.19,114.35,114.42,16105.0
2024-06-06 10:35:00,114.47,114.65,114.12,114.32,35531.0,114.47,114.65,114.12,114.32,35531.0
2024-06-06 10:40:00,114.26,114.79,114.09,114.79,12984.0,114.26,114.79,114.09,114.79,12984.0
2024-06-06 10:45:00,114.85,114.86,114.3,114.42,25596.0,114.85,114.86,114.3,114.42,25596.0
2024-06-06 10:50:00,114.37,114.49,114.22,114.35,20609.0,114.37,114.49,114.22,114.35,20609.0
2024-06-06 10:55:00,114.36,114.6,114.24,114.52,18735.0,114.36,114.6,114.24,114.52,18735.0
2024-06-06 11:00:00,114.54,114.59,114.29,114.41,19565.0,114.54,114.59,114.29,114.41,19565.0
2024-06-06 11:05:00,114.41,114.79,114.41,114.65,22291.0,114.41,114.79,114.41,114.65,22291.0
2024-06-06 11:10:00,114.66,114.71,114.39,114.39,27540.0,114.66,114.71,114.39,114.39,27540.0
2024-06-06 11:15:00,114.41,114.92,114.36,114.69,14149.0,114.41,114.92,114.36,114.69,14149.0
2024-06-06 11:20:00,114.72,114.76,114.45,114.66,24805.0,114.72,114.76,114.45,114.66,24805.0
2024-06-06 11:25:00,114.65,114.92,114.57,114.81,23174.0,114.65,114.92,114.57,114.81,23174.0
2024-06-06 11:30:00,114.79,114.83,114.31,114.34,12072.0,114.79,114.83,114.31,114.34,12072.0
2024-06-06 11:35:00,114.34,114.35,114.11,114.11,10267.0,114.34,114.35,114.11,114.11,10267.0
2024-06-06 11:40:00,114.09,114.17,113.91,113.95,13732.0,114.09,114.17,113.91,113.95,13732.0
2024-06-06 11:45:00,113.98,114.01,113.91,113.96,9009.0,113.98,114.01,113.91,113.96,9009.0
2024-06-06 11:50:00,113.94,113.94,113.63,113.67,10072.0,113.94,113.94,113.63,113.67,10072.0
2024-06-06 11:55:00,113.68,113.7,113.46,113.47,13586.0,113.68,113.7,113.46,113.47,13586.0
2024-06-06 12:00:00,113.5,113.58,113.39,113.5,17243.0,113.5,113.58,113.39,113.5,17243.0
2024-06-06 12:05:00,113.46,113.46,113.29,113.37,9538.0,113.46,113.46,113.29,113.37,9538.0
2024-06-06 12:10:00,113.37,113.85,113.36,113.8,12049.0,113.37,113.85,113.36,113.8,12049.0
2024-06-06 12:15:00,113.75,113.8,113.35,113.6,39946.0,113.75,113.8,113.35,113.6,39946.0
2024-06-06 12:20:00,113.59,113.81,113.48,113.51,16637.0,113.59,113.81,113.48,113.51,16637.0
2024-06-06 12:25:00,113.48,113.62,113.45,113.58,15757.0,113.48,113.62,113.45,113.58,15757.0
2024-06-06 12:30:00,113.59,113.59,113.38,113.42,8972.0,113.59,113.59,113.38,113.42,8972.0
2024-06-06 12:35:00,113.42,113.51,113.34,113.48,24252.0,113.42,113.51,113.34,113.48,24252.0
2024-06-06 12:40:00,113.47,113.73,113.32,113.33,27755.0,113.47,113.73,113.32,113.33,27755.0
2024-06-06 12:45:00,113.32,113.44,113.27,113.34,15482.0,113.32,113.44,113.27,113.34,15482.0
2024-06-06 12:50:00,113.31,113.41,113.28,113.34,9222.0,113.31,113.41,113.28,113.34,9222.0
2024-06-06 12:55:00,113.31,113.62,113.28,113.47,46580.0,113.31,113.62,113.28,113.47,46580.0
2024-06-06 13:00:00,113.47,113.66,113.42,113.65,6876.0,113.47,113.66,113.42,113.65,6876.0
2024-06-06 13:05:00,113.61,113.65,113.39,113.4,6384.0,113.61,113.65,113.39,113.4,6384.0
2024-06-06 13:10:00,113.4,113.46,113.25,113.33,10034.0,113.4,113.46,113.25,113.33,10034.0
2024-06-06 13:15:00,113.31,113.39,113.25,113.27,15752.0,113.31,113.39,113.25,113.27,15752.0
2024-06-06 13:20:00,113.29,113.38,113.06,113.09,37730.0,113.29,113.38,113.06,113.09,37730.0
2024-06-06 13:25:00,113.1,113.37,113.07,113.29,15008.0,113.1,113.37,113.07,113.29,15008.0
2024-06-06 13:30:00,113.29,113.29,113.03,113.06,27862.0,113.29,113.29,113.03,113.06,27862.0
2024-06-06 13:35:00,113.05,113.26,113.03,113.23,15308.0,113.05,113.26,113.03,113.23,15308.0
2024-06-06 13:40:00,113.23,113.29,113.13,113.2,14458.0,113.23,113.29,113.13,113.2,14458.0
2024-06-06 13:45:00,113.18,113.18,112.88,112.91,20773.0,113.18,113.18,112.88,112.91,20773.0
2024-06-06 13:50:00,112.93,113.27,112.91,113.09,17271.0,112.93,113.27,112.91,113.09,17271.0
2024-06-06 13:55:00,113.09,113.09,112.77,112.77,14915.0,113.09,113.09,112.77,112.77,14915.0
2024-06-06 14:00:00,112.79,112.92,112.72,112.9,21997.0,112.79,112.92,112.72,112.9,21997.0
2024-06-06 14:05:00,112.88,112.88,112.63,112.67,13294.0,112.88,112.88,112.63,112.67,13294.0
2024-06-06 14:10:00,112.63,112.7,112.51,112.61,18979.0,112.63,112.7,112.51,112.61,18979.0
2024-06-06 14:15:00,112.61,112.67,112.42,112.67,21949.0,112.61,112.67,112.42,112.67,21949.0
2024-06-06 14:20:00,112.67,112.67,112.57,112.61,17416.0,112.67,112.67,112.57,112.61,17416.0
2024-06-06 14:25:00,112.61,112.7,112.42,112.44,38652.0,112.61,112.7,112.42,112.44,38652.0
2024-06-06 14:30:00,112.42,112.44,112.23,112.39,28280.0,112.42,112.44,112.23,112.39,28280.0
2024-06-06 14:35:00,112.41,112.43,112.22,112.43,33369.0,112.41,112.43,112.22,112.43,33369.0
2024-06-06 14:40:00,112.43,112.53,112.35,112.39,18813.0,112.43,112.53,112.35,112.39,18813.0
2024-06-06 14:45:00,112.4,112.62,112.39,112.49,36623.0,112.4,112.62,112.39,112.49,36623.0
2024-06-06 14:50:00,112.48,112.81,112.38,112.7,24763.0,112.48,112.81,112.38,112.7,24763.0
2024-06-06 14:55:00,112.66,112.72,112.5,112.54,17497.0,112.66,112.72,112.5,112.54,17497.0
2024-06-06 15:00:00,112.5,112.79,112.46,112.75,76806.0,112.5,112.79,112.46,112.75,76806.0
2024-06-06 15:05:00,112.77,112.78,112.55,112.61,31979.0,112.77,112.78,112.55,112.61,31979.0
2024-06-06 15:10:00,112.57,112.59,112.39,112.42,63151.0,112.57,112.59,112.39,112.42,63151.0
2024-06-06 15:15:00,112.42,112.47,112.34,112.39,13813.0,112.42,112.47,112.34,112.39,13813.0
2024-06-06 15:20:00,112.37,112.53,112.35,112.5,19946.0,112.37,112.53,112.35,112.5,19946.0
2024-06-06 15:25:00,112.49,112.55,112.35,112.35,22099.0,112.49,112.55,112.35,112.35,22099.0
2024-06-06 15:30:00,112.37,112.47,112.28,112.45,26736.0,112.37,112.47,112.28,112.45,26736.0
2024-06-06 15:35:00,112.43,112.52,112.37,112.45,34583.0,112.43,112.52,112.37,112.45,34583.0
2024-06-06 15:40:00,112.45,112.66,112.43,112.63,53609.0,112.45,112.66,112.43,112.63,53609.0
2024-06-06 15:45:00,112.63,112.7,112.27,112.27,48489.0,112.63,112.7,112.27,112.27,48489.0
2024-06-06 15:50:00,112.29,112.52,112.14,112.27,202416.0,112.29,112.52,112.14,112.27,202416.0
2024-06-06 15:55:00,112.28,112.46,112.06,112.42,365755.0,112.28,112.46,112.06,112.42,365755.0
2024-06-07 09:30:00,112.2,112.5,111.63,111.63,51322.0,112.2,112.5,111.63,111.63,51322.0
2024-06-07 09:35:00,111.63,112.18,111.47,112.18,8285.0,111.63,112.18,111.47,112.18,8285.0
2024-06-07 09:40:00,112.13,112.32,111.88,112.11,7990.0,112.13,112.32,111.88,112.11,7990.0
2024-06-07 09:45:00,112.17,112.17,111.6,111.69,8457.0,112.17,112.17,111.6,111.69,8457.0
2024-06-07 09:50:00,111.69,111.78,111.59,111.59,11533.0,111.69,111.78,111.59,111.59,11533.0
2024-06-07 09:55:00,111.61,111.62,111.2,111.33,20266.0,111.61,111.62,111.2,111.33,20266.0
2024-06-07 10:00:00,111.3,111.98,111.16,111.98,23608.0,111.3,111.98,111.16,111.98,23608.0
2024-06-07 10:05:00,111.86,112.06,111.72,112.0,20594.0,111.86,112.06,111.72,112.0,20594.0
2024-06-07 10:10:00,111.99,112.13,111.83,112.12,18380.0,111.99,112.13,111.83,112.12,18380.0
2024-06-07 10:15:00,112.15,112.71,112.14,112.45,66554.0,112.15,112.71,112.14,112.45,66554.0
2024-06-07 10:20:00,112.45,112.47,112.08,112.08,14221.0,112.45,112.47,112.08,112.08,14221.0
2024-06-07 10:25:00,112.07,112.19,112.01,112.08,12279.0,112.07,112.19,112.01,112.08,12279.0
2024-06-07 10:30:00,112.02,112.07,111.84,112.02,9035.0,112.02,112.07,111.84,112.02,9035.0
2024-06-07 10:35:00,112.04,112.28,111.9,112.24,10929.0,112.04,112.28,111.9,112.24,10929.0
2024-06-07 10:40:00,112.26,112.26,111.92,111.94,8300.0,112.26,112.26,111.92,111.94,8300.0
2024-06-07 10:45:00,111.91,112.26,111.91,112.26,9761.0,111.91,112.26,111.91,112.26,9761.0
2024-06-07 10:50:00,112.26,112.26,111.95,111.96,10803.0,112.26,112.26,111.95,111.96,10803.0
2024-06-07 10:55:00,111.96,112.18,111.94,112.05,14021.0,111.96,112.18,111.94,112.05,14021.0
2024-06-07 11:00:00,112.06,112.26,111.98,112.25,7081.0,112.06,112.26,111.98,112.25,7081.0
2024-06-07 11:05:00,112.22,112.3,112.02,112.13,7938.0,112.22,112.3,112.02,112.13,7938.0
2024-06-07 11:10:00,112.13,112.25,112.09,112.16,3986.0,112.13,112.25,112.09,112.16,3986.0
2024-06-07 11:15:00,112.18,112.4,112.14,112.34,9980.0,112.18,112.4,112.14,112.34,9980.0
2024-06-07 11:20:00,112.31,112.33,112.2,112.33,5202.0,112.31,112.33,112.2,112.33,5202.0
2024-06-07 11:25:00,112.33,112.42,112.27,112.28,5885.0,112.33,112.42,112.27,112.28,5885.0
2024-06-07 11:30:00,112.28,112.39,112.19,112.2,13304.0,112.28,112.39,112.19,112.2,13304.0
2024-06-07 11:35:00,112.2,112.24,111.92,112.01,6590.0,112.2,112.24,111.92,112.01,6590.0
2024-06-07 11:40:00,112.04,112.1,111.85,112.1,11844.0,112.04,112.1,111.85,112.1,11844.0
2024-06-07 11:45:00,112.2,112.21,112.09,112.12,4334.0,112.2,112.21,112.09,112.12,4334.0
2024-06-07 11:50:00,112.12,112.17,112.05,112.13,14331.0,112.12,112.17,112.05,112.13,14331.0
2024-06-07 11:55:00,112.17,112.24,112.13,112.21,10281.0,112.17,112.24,112.13,112.21,10281.0
2024-06-07 12:00:00,112.21,112.25,112.12,112.17,5405.0,112.21,112.25,112.12,112.17,5405.0
2024-06-07 12:05:00,112.19,112.42,112.19,112.38,7384.0,112.19,112.42,112.19,112.38,7384.0
2024-06-07 12:10:00,112.34,112.35,111.9,111.96,10579.0,112.34,112.35,111.9,111.96,10579.0
2024-06-07 12:15:00,111.98,111.98,111.84,111.91,8184.0,111.98,111.98,111.84,111.91,8184.0
2024-06-07 12:20:00,111.9,111.94,111.67,111.68,10649.0,111.9,111.94,111.67,111.68,10649.0
2024-06-07 12:25:00,111.71,111.76,111.51,111.56,13911.0,111.71,111.76,111.51,111.56,13911.0
2024-06-07 12:30:00,111.52,111.53,111.32,111.48,18669.0,111.52,111.53,111.32,111.48,18669.0
2024-06-07 12:35:00,111.55,111.6,111.4,111.54,11734.0,111.55,111.6,111.4,111.54,11734.0
2024-06-07 12:40:00,111.54,111.55,111.45,111.49,14958.0,111.54,111.55,111.45,111.49,14958.0
2024-06-07 12:45:00,111.53,111.61,111.42,111.48,7652.0,111.53,111.61,111.42,111.48,7652.0
2024-06-07 12:50:00,111.47,111.56,111.35,111.54,29018.0,111.47,111.56,111.35,111.54,29018.0
2024-06-07 12:55:00,111.54,111.54,111.37,111.5,6685.0,111.54,111.54,111.37,111.5,6685.0
2024-06-07 13:00:00,111.5,111.52,111.28,111.28,5584.0,111.5,111.52,111.28,111.28,5584.0
2024-06-07 13:05:00,111.31,111.34,111.26,111.32,5557.0,111.31,111.34,111.26,111.32,5557.0
2024-06-07 13:10:00,111.32,111.32,111.26,111.26,4605.0,111.32,111.32,111.26,111.26,4605.0
2024-06-07 13:15:00,111.3,111.35,111.22,111.3,9576.0,111.3,111.35,111.22,111.3,9576.0
2024-06-07 13:20:00,111.3,111.42,111.29,111.42,3583.0,111.3,111.42,111.29,111.42,3583.0
2024-06-07 13:25:00,111.42,111.42,111.29,111.31,5922.0,111.42,111.42,111.29,111.31,5922.0
2024-06-07 13:30:00,111.31,111.6,111.22,111.6,61447.0,111.31,111.6,111.22,111.6,61447.0
2024-06-07 13:35:00,111.62,111.62,111.3,111.41,13142.0,111.62,111.62,111.3,111.41,13142.0
2024-06-07 13:40:00,111.37,111.4,111.22,111.4,11730.0,111.37,111.4,111.22,111.4,11730.0
2024-06-07 13:45:00,111.43,111.48,111.32,111.35,4739.0,111.43,111.48,111.32,111.35,4739.0
2024-06-07 13:50:00,111.35,111.39,111.3,111.31,6569.0,111.35,111.39,111.3,111.31,6569.0
2024-06-07 13:55:00,111.32,111.5,111.31,111.33,11307.0,111.32,111.5,111.31,111.33,11307.0
2024-06-07 14:00:00,111.31,111.31,110.93,110.99,32446.0,111.31,111.31,110.93,110.99,32446.0
2024-06-07 14:05:00,111.01,111.07,110.84,110.98,35596.0,111.01,111.07,110.84,110.98,35596.0
2024-06-07 14:10:00,110.98,111.02,110.84,110.95,71467.0,110.98,111.02,110.84,110.95,71467.0
2024-06-07 14:15:00,110.98,110.99,110.8,110.89,24835.0,110.98,110.99,110.8,110.89,24835.0
2024-06-07 14:20:00,110.89,110.99,110.86,110.98,11539.0,110.89,110.99,110.86,110.98,11539.0
2024-06-07 14:25:00,110.93,111.15,110.89,111.11,8171.0,110.93,111.15,110.89,111.11,8171.0
2024-06-07 14:30:00,111.1,111.14,111.0,111.09,11352.0,111.1,111.14,111.0,111.09,11352.0
2024-06-07 14:35:00,111.14,111.37,111.14,111.3,3413.0,111.14,111.37,111.14,111.3,3413.0
2024-06-07 14:40:00,111.31,111.37,111.23,111.24,4026.0,111.31,111.37,111.23,111.24,4026.0
2024-06-07 14:45:00,111.27,111.46,111.24,111.45,7202.0,111.27,111.46,111.24,111.45,7202.0
2024-06-07 14:50:00,111.45,111.45,111.34,111.38,5833.0,111.45,111.45,111.34,111.38,5833.0
2024-06-07 14:55:00,111.4,111.4,111.31,111.34,23892.0,111.4,111.4,111.31,111.34,23892.0
2024-06-07 15:00:00,111.31,111.31,111.1,111.24,10450.0,111.31,111.31,111.1,111.24,10450.0
2024-06-07 15:05:00,111.26,111.29,111.14,111.2,11009.0,111.26,111.29,111.14,111.2,11009.0
2024-06-07 15:10:00,111.18,111.22,111.06,111.07,11288.0,111.18,111.22,111.06,111.07,11288.0
2024-06-07 15:15:00,111.09,111.12,110.99,111.0,10526.0,111.09,111.12,110.99,111.0,10526.0
2024-06-07 15:20:00,111.0,111.01,110.84,111.01,21745.0,111.0,111.01,110.84,111.01,21745.0
2024-06-07 15:25:00,111.02,111.17,111.01,111.13,10719.0,111.02,111.17,111.01,111.13,10719.0
2024-06-07 15:30:00,111.14,111.26,111.08,111.25,10385.0,111.14,111.26,111.08,111.25,10385.0
2024-06-07 15:35:00,111.23,111.24,111.2,111.23,10403.0,111.23,111.24,111.2,111.23,10403.0
2024-06-07 15:40:00,111.23,111.24,111.09,111.15,19172.0,111.23,111.24,111.09,111.15,19172.0
2024-06-07 15:45:00,111.16,111.17,110.72,110.73,52728.0,111.16,111.17,110.72,110.73,52728.0
2024-06-07 15:50:00,110.74,111.25,110.74,111.23,43865.0,110.74,111.25,110.74,111.23,43865.0
2024-06-07 15:55:00,111.27,111.59,111.26,111.29,173563.0,111.27,111.59,111.26,111.29,173563.0
2024-06-10 09:30:00,111.28,111.72,110.74,111.53,23915.0,111.28,111.72,110.74,111.53,23915.0
2024-06-10 09:35:00,111.52,111.96,111.46,111.54,16199.0,111.52,111.96,111.46,111.54,16199.0
2024-06-10 09:40:00,111.53,111.65,111.2,111.55,10476.0,111.53,111.65,111.2,111.55,10476.0
2024-06-10 09:45:00,111.56,111.75,111.51,111.52,7952.0,111.56,111.75,111.51,111.52,7952.0
2024-06-10 09:50:00,111.66,111.93,111.5,111.65,21585.0,111.66,111.93,111.5,111.65,21585.0
2024-06-10 09:55:00,111.55,111.57,111.28,111.28,10233.0,111.55,111.57,111.28,111.28,10233.0
2024-06-10 10:00:00,111.31,111.32,111.04,111.07,14264.0,111.31,111.32,111.04,111.07,14264.0
2024-06-10 10:05:00,111.1,111.13,110.57,110.61,38840.0,111.1,111.13,110.57,110.61,38840.0
2024-06-10 10:10:00,110.57,110.86,110.5,110.8,28517.0,110.57,110.86,110.5,110.8,28517.0
2024-06-10 10:15:00,110.8,111.43,110.79,111.4,30153.0,110.8,111.43,110.79,111.4,30153.0
2024-06-10 10:20:00,111.4,111.4,111.09,111.21,14219.0,111.4,111.4,111.09,111.21,14219.0
2024-06-10 10:25:00,111.1,111.11,110.66,110.69,8644.0,111.1,111.11,110.66,110.69,8644.0
2024-06-10 10:30:00,110.63,110.63,110.39,110.56,23083.0,110.63,110.63,110.39,110.56,23083.0
2024-06-10 10:35:00,110.59,110.75,110.31,110.31,11990.0,110.59,110.75,110.31,110.31,11990.0
2024-06-10 10:40:00,110.43,110.46,110.07,110.16,10727.0,110.43,110.46,110.07,110.16,10727.0
2024-06-10 10:45:00,110.16,110.4,110.05,110.4,15290.0,110.16,110.4,110.05,110.4,15290.0
2024-06-10 10:50:00,110.41,110.45,110.22,110.37,35627.0,110.41,110.45,110.22,110.37,35627.0
2024-06-10 10:55:00,110.41,110.41,110.13,110.2,7027.0,110.41,110.41,110.13,110.2,7027.0
2024-06-10 11:00:00,110.23,110.26,110.02,110.02,16075.0,110.23,110.26,110.02,110.02,16075.0
2024-06-10 11:05:00,110.12,110.27,110.06,110.13,16751.0,110.12,110.27,110.06,110.13,16751.0
2024-06-10 11:10:00,110.17,110.2,109.8,109.94,37363.0,110.17,110.2,109.8,109.94,37363.0
2024-06-10 11:15:00,109.93,109.95,109.7,109.76,19069.0,109.93,109.95,109.7,109.76,19069.0
2024-06-10 11:20:00,109.8,109.84,109.72,109.79,11036.0,109.8,109.84,109.72,109.79,11036.0
2024-06-10 11:25:00,109.8,109.92,109.75,109.89,13968.0,109.8,109.92,109.75,109.89,13968.0
2024-06-10 11:30:00,109.91,109.93,109.59,109.59,14311.0,109.91,109.93,109.59,109.59,14311.0
2024-06-10 11:35:00,109.63,109.8,109.55,109.77,12479.0,109.63,109.8,109.55,109.77,12479.0
2024-06-10 11:40:00,109.79,109.99,109.79,109.84,13610.0,109.79,109.99,109.79,109.84,13610.0
2024-06-10 11:45:00,109.84,109.87,109.78,109.82,3650.0,109.84,109.87,109.78,109.82,3650.0
2024-06-10 11:50:00,109.87,109.89,109.69,109.77,7129.0,109.87,109.89,109.69,109.77,7129.0
2024-06-10 11:55:00,109.82,109.88,109.73,109.86,6208.0,109.82,109.88,109.73,109.86,6208.0
2024-06-10 12:00:00,109.88,109.88,109.78,109.86,4271.0,109.88,109.88,109.78,109.86,4271.0
2024-06-10 12:05:00,109.86,109.92,109.81,109.81,3800.0,109.86,109.92,109.81,109.81,3800.0
2024-06-10 12:10:00,109.82,109.9,109.71,109.75,13592.0,109.82,109.9,109.71,109.75,13592.0
2024-06-10 12:15:00,109.71,110.1,109.71,110.03,10982.0,109.71,110.1,109.71,110.03,10982.0
2024-06-10 12:20:00,110.04,110.2,110.03,110.13,13514.0,110.04,110.2,110.03,110.13,13514.0
2024-06-10 12:25:00,110.14,110.18,110.0,110.02,14609.0,110.14,110.18,110.0,110.02,14609.0
2024-06-10 12:30:00,110.02,110.05,109.99,110.0,2876.0,110.02,110.05,109.99,110.0,2876.0
2024-06-10 12:35:00,110.0,110.05,109.95,110.04,8378.0,110.0,110.05,109.95,110.04,8378.0
2024-06-10 12:40:00,110.03,110.05,109.9,109.96,6602.0,110.03,110.05,109.9,109.96,6602.0
2024-06-10 12:45:00,109.93,109.93,109.86,109.86,2957.0,109.93,109.93,109.86,109.86,2957.0
2024-06-10 12:50:00,109.88,109.97,109.88,109.96,5654.0,109.88,109.97,109.88,109.96,5654.0
2024-06-10 12:55:00,109.97,110.04,109.96,109.97,6441.0,109.97,110.04,109.96,109.97,6441.0
2024-06-10 13:00:00,109.98,110.11,109.97,110.09,13138.0,109.98,110.11,109.97,110.09,13138.0
2024-06-10 13:05:00,110.08,110.12,109.85,109.85,13438.0,110.08,110.12,109.85,109.85,13438.0
2024-06-10 13:10:00,109.85,110.09,109.85,110.07,28606.0,109.85,110.09,109.85,110.07,28606.0
2024-06-10 13:15:00,110.07,110.28,110.04,110.28,15794.0,110.07,110.28,110.04,110.28,15794.0
2024-06-10 13:20:00,110.31,110.51,110.28,110.38,11886.0,110.31,110.51,110.28,110.38,11886.0
2024-06-10 13:25:00,110.4,110.49,110.31,110.49,19090.0,110.4,110.49,110.31,110.49,19090.0
2024-06-10 13:30:00,110.51,110.57,110.27,110.34,16537.0,110.51,110.57,110.27,110.34,16537.0
2024-06-10 13:35:00,110.35,110.59,110.35,110.54,8680.0,110.35,110.59,110.35,110.54,8680.0
2024-06-10 13:40:00,110.56,110.62,110.45,110.48,5547.0,110.56,110.62,110.45,110.48,5547.0
2024-06-10 13:45:00,110.48,110.66,110.47,110.66,6114.0,110.48,110.66,110.47,110.66,6114.0
2024-06-10 13:50:00,110.66,110.7,110.62,110.66,2604.0,110.66,110.7,110.62,110.66,2604.0
2024-06-10 13:55:00,110.65,110.7,110.52,110.55,4147.0,110.65,110.7,110.52,110.55,4147.0
2024-06-10 14:00:00,110.52,110.6,110.44,110.54,13726.0,110.52,110.6,110.44,110.54,13726.0
2024-06-10 14:05:00,110.56,110.64,110.53,110.56,6959.0,110.56,110.64,110.53,110.56,6959.0
2024-06-10 14:10:00,110.54,110.57,110.47,110.56,11455.0,110.54,110.57,110.47,110.56,11455.0
2024-06-10 14:15:00,110.59,110.75,110.59,110.65,12857.0,110.59,110.75,110.59,110.65,12857.0
2024-06-10 14:20:00,110.72,110.81,110.72,110.76,7934.0,110.72,110.81,110.72,110.76,7934.0
2024-06-10 14:25:00,110.81,110.87,110.74,110.79,5490.0,110.81,110.87,110.74,110.79,5490.0
2024-06-10 14:30:00,110.77,110.88,110.76,110.8,4160.0,110.77,110.88,110.76,110.8,4160.0
2024-06-10 14:35:00,110.8,110.81,110.75,110.8,8504.0,110.8,110.81,110.75,110.8,8504.0
2024-06-10 14:40:00,110.8,110.82,110.63,110.68,11257.0,110.8,110.82,110.63,110.68,11257.0
2024-06-10 14:45:00,110.67,110.87,110.67,110.85,6487.0,110.67,110.87,110.67,110.85,6487.0
2024-06-10 14:50:00,110.83,110.83,110.67,110.72,5011.0,110.83,110.83,110.67,110.72,5011.0
2024-06-10 14:55:00,110.73,110.86,110.71,110.85,8674.0,110.73,110.86,110.71,110.85,8674.0
2024-06-10 15:00:00,110.83,110.85,110.76,110.83,6615.0,110.83,110.85,110.76,110.83,6615.0
2024-06-10 15:05:00,110.84,110.84,110.58,110.6,6083.0,110.84,110.84,110.58,110.6,6083.0
2024-06-10 15:10:00,110.59,110.61,110.43,110.5,14171.0,110.59,110.61,110.43,110.5,14171.0
2024-06-10 15:15:00,110.5,110.67,110.47,110.47,15199.0,110.5,110.67,110.47,110.47,15199.0
2024-06-10 15:20:00,110.44,110.54,110.44,110.54,20205.0,110.44,110.54,110.44,110.54,20205.0
2024-06-10 15:25:00,110.52,110.63,110.47,110.59,21736.0,110.52,110.63,110.47,110.59,21736.0
2024-06-10 15:30:00,110.6,110.7,110.53,110.68,32352.0,110.6,110.7,110.53,110.68,32352.0
2024-06-10 15:35:00,110.65,110.67,110.58,110.63,31118.0,110.65,110.67,110.58,110.63,31118.0
2024-06-10 15:40:00,110.65,110.71,110.5,110.51,29039.0,110.65,110.71,110.5,110.51,29039.0
2024-06-10 15:45:00,110.53,110.6,110.44,110.49,20516.0,110.53,110.6,110.44,110.49,20516.0
2024-06-10 15:50:00,110.47,110.54,110.3,110.34,43070.0,110.47,110.54,110.3,110.34,43070.0
2024-06-10 15:55:00,110.32,110.32,110.16,110.22,130747.0,110.32,110.32,110.16,110.22,130747.0
2024-06-11 09:30:00,110.06,110.5,109.77,110.2,26636.0,110.06,110.5,109.77,110.2,26636.0
2024-06-11 09:35:00,110.17,110.4,109.84,110.29,7712.0,110.17,110.4,109.84,110.29,7712.0
2024-06-11 09:40:00,110.24,110.42,109.62,109.91,9423.0,110.24,110.42,109.62,109.91,9423.0
2024-06-11 09:45:00,109.9,109.9,109.63,109.75,14740.0,109.9,109.9,109.63,109.75,14740.0
2024-06-11 09:50:00,109.77,110.37,109.76,110.35,8851.0,109.77,110.37,109.76,110.35,8851.0
2024-06-11 09:55:00,110.38,110.43,110.08,110.08,7721.0,110.38,110.43,110.08,110.08,7721.0
2024-06-11 10:00:00,110.08,110.09,109.9,110.08,7300.0,110.08,110.09,109.9,110.08,7300.0
2024-06-11 10:05:00,110.08,110.65,110.03,110.65,30602.0,110.08,110.65,110.03,110.65,30602.0
2024-06-11 10:10:00,110.63,111.08,110.53,111.08,47205.0,110.63,111.08,110.53,111.08,47205.0
2024-06-11 10:15:00,111.08,111.26,110.83,111.26,61325.0,111.08,111.26,110.83,111.26,61325.0
2024-06-11 10:20:00,111.26,111.26,110.93,111.02,9053.0,111.26,111.26,110.93,111.02,9053.0
2024-06-11 10:25:00,111.09,111.33,111.04,111.06,13467.0,111.09,111.33,111.04,111.06,13467.0
2024-06-11 10:30:00,111.06,111.06,110.58,110.72,9604.0,111.06,111.06,110.58,110.72,9604.0
2024-06-11 10:35:00,110.64,110.87,110.64,110.7,9849.0,110.64,110.87,110.64,110.7,9849.0
2024-06-11 10:40:00,110.75,111.01,110.74,110.96,11898.0,110.75,111.01,110.74,110.96,11898.0
2024-06-11 10:45:00,110.95,110.96,110.67,110.75,13550.0,110.95,110.96,110.67,110.75,13550.0
2024-06-11 10:50:00,110.6,110.81,110.6,110.81,9176.0,110.6,110.81,110.6,110.81,9176.0
2024-06-11 10:55:00,110.73,110.86,110.7,110.79,6469.0,110.73,110.86,110.7,110.79,6469.0
2024-06-11 11:00:00,110.78,110.78,110.64,110.64,2906.0,110.78,110.78,110.64,110.64,2906.0
2024-06-11 11:05:00,110.7,110.72,110.59,110.69,5797.0,110.7,110.72,110.59,110.69,5797.0
2024-06-11 11:10:00,110.73,110.85,110.63,110.77,8167.0,110.73,110.85,110.63,110.77,8167.0
2024-06-11 11:15:00,110.83,110.91,110.7,110.72,4762.0,110.83,110.91,110.7,110.72,4762.0
2024-06-11 11:20:00,110.74,110.74,110.55,110.55,3787.0,110.74,110.74,110.55,110.55,3787.0
2024-06-11 11:25:00,110.59,110.61,110.44,110.5,5307.0,110.59,110.61,110.44,110.5,5307.0
2024-06-11 11:30:00,110.58,110.64,110.49,110.54,4595.0,110.58,110.64,110.49,110.54,4595.0
2024-06-11 11:35:00,110.51,110.57,110.39,110.5,9920.0,110.51,110.57,110.39,110.5,9920.0
2024-06-11 11:40:00,110.51,110.72,110.47,110.69,3061.0,110.51,110.72,110.47,110.69,3061.0
2024-06-11 11:45:00,110.66,110.79,110.66,110.76,5300.0,110.66,110.79,110.66,110.76,5300.0
2024-06-11 11:50:00,110.76,111.05,110.7,110.95,14286.0,110.76,111.05,110.7,110.95,14286.0
2024-06-11 11:55:00,110.93,110.97,110.73,110.82,11164.0,110.93,110.97,110.73,110.82,11164.0
2024-06-11 12:00:00,110.76,110.76,110.61,110.64,7596.0,110.76,110.76,110.61,110.64,7596.0
2024-06-11 12:05:00,110.63,110.7,110.6,110.61,4877.0,110.63,110.7,110.6,110.61,4877.0
2024-06-11 12:10:00,110.61,110.61,110.33,110.33,3385.0,110.61,110.61,110.33,110.33,3385.0
2024-06-11 12:15:00,110.33,110.39,110.24,110.33,6979.0,110.33,110.39,110.24,110.33,6979.0
2024-06-11 12:20:00,110.32,110.32,110.21,110.29,8700.0,110.32,110.32,110.21,110.29,8700.0
2024-06-11 12:25:00,110.25,110.46,110.19,110.34,61803.0,110.25,110.46,110.19,110.34,61803.0
2024-06-11 12:30:00,110.34,110.34,110.2,110.25,4441.0,110.34,110.34,110.2,110.25,4441.0
2024-06-11 12:35:00,110.25,110.33,110.23,110.32,22717.0,110.25,110.33,110.23,110.32,22717.0
2024-06-11 12:40:00,110.32,110.33,110.25,110.3,4800.0,110.32,110.33,110.25,110.3,4800.0
2024-06-11 12:45:00,110.3,110.31,110.15,110.15,5313.0,110.3,110.31,110.15,110.15,5313.0
2024-06-11 12:50:00,110.19,110.32,110.16,110.27,21320.0,110.19,110.32,110.16,110.27,21320.0
2024-06-11 12:55:00,110.29,110.29,110.23,110.23,5796.0,110.29,110.29,110.23,110.23,5796.0
2024-06-11 13:00:00,110.11,110.37,110.11,110.36,4803.0,110.11,110.37,110.11,110.36,4803.0
2024-06-11 13:05:00,110.31,110.37,110.26,110.26,3373.0,110.31,110.37,110.26,110.26,3373.0
2024-06-11 13:10:00,110.28,110.28,110.16,110.18,2041.0,110.28,110.28,110.16,110.18,2041.0
2024-06-11 13:15:00,110.2,110.2,110.05,110.06,2658.0,110.2,110.2,110.05,110.06,2658.0
2024-06-11 13:20:00,110.05,110.25,110.01,110.23,8441.0,110.05,110.25,110.01,110.23,8441.0
2024-06-11 13:25:00,110.2,110.25,110.13,110.25,4088.0,110.2,110.25,110.13,110.25,4088.0
2024-06-11 13:30:00,110.26,110.31,110.18,110.25,4097.0,110.26,110.31,110.18,110.25,4097.0
2024-06-11 13:35:00,110.25,110.34,110.22,110.32,9875.0,110.25,110.34,110.22,110.32,9875.0
2024-06-11 13:40:00,110.32,110.33,110.25,110.26,9534.0,110.32,110.33,110.25,110.26,9534.0
2024-06-11 13:45:00,110.29,110.41,110.27,110.34,10380.0,110.29,110.41,110.27,110.34,10380.0
2024-06-11 13:50:00,110.4,110.4,110.32,110.34,5583.0,110.4,110.4,110.32,110.34,5583.0
2024-06-11 13:55:00,110.34,110.36,110.22,110.25,11422.0,110.34,110.36,110.22,110.25,11422.0
2024-06-11 14:00:00,110.25,110.43,110.23,110.38,7443.0,110.25,110.43,110.23,110.38,7443.0
2024-06-11 14:05:00,110.37,110.57,110.37,110.37,12924.0,110.37,110.57,110.37,110.37,12924.0
2024-06-11 14:10:00,110.35,110.49,110.31,110.45,9169.0,110.35,110.49,110.31,110.45,9169.0
2024-06-11 14:15:00,110.43,110.49,110.37,110.45,9366.0,110.43,110.49,110.37,110.45,9366.0
2024-06-11 14:20:00,110.46,110.48,110.36,110.48,17127.0,110.46,110.48,110.36,110.48,17127.0
2024-06-11 14:25:00,110.44,110.47,110.41,110.44,4393.0,110.44,110.47,110.41,110.44,4393.0
2024-06-11 14:30:00,110.47,110.61,110.41,110.61,64820.0,110.47,110.61,110.41,110.61,64820.0
2024-06-11 14:35:00,110.63,110.63,110.42,110.46,6109.0,110.63,110.63,110.42,110.46,6109.0
2024-06-11 14:40:00,110.48,110.48,110.41,110.44,10165.0,110.48,110.48,110.41,110.44,10165.0
2024-06-11 14:45:00,110.43,110.68,110.41,110.67,30817.0,110.43,110.68,110.41,110.67,30817.0
2024-06-11 14:50:00,110.66,110.66,110.5,110.53,11764.0,110.66,110.66,110.5,110.53,11764.0
2024-06-11 14:55:00,110.55,110.57,110.43,110.47,5466.0,110.55,110.57,110.43,110.47,5466.0
2024-06-11 15:00:00,110.43,110.48,110.33,110.36,9851.0,110.43,110.48,110.33,110.36,9851.0
2024-06-11 15:05:00,110.36,110.37,110.22,110.25,7176.0,110.36,110.37,110.22,110.25,7176.0
2024-06-11 15:10:00,110.25,110.28,110.16,110.19,8581.0,110.25,110.28,110.16,110.19,8581.0
2024-06-11 15:15:00,110.16,110.25,110.13,110.23,6355.0,110.16,110.25,110.13,110.23,6355.0
2024-06-11 15:20:00,110.22,110.23,110.11,110.19,6452.0,110.22,110.23,110.11,110.19,6452.0
2024-06-11 15:25:00,110.15,110.2,110.03,110.03,10124.0,110.15,110.2,110.03,110.03,10124.0
2024-06-11 15:30:00,110.01,110.03,109.92,109.95,17033.0,110.01,110.03,109.92,109.95,17033.0
2024-06-11 15:35:00,109.93,109.94,109.85,109.89,15585.0,109.93,109.94,109.85,109.89,15585.0
2024-06-11 15:40:00,109.89,110.03,109.86,110.0,13567.0,109.89,110.03,109.86,110.0,13567.0
2024-06-11 15:45:00,109.99,110.01,109.81,109.84,20118.0,109.99,110.01,109.81,109.84,20118.0
2024-06-11 15:50:00,109.83,110.08,109.8,110.06,66162.0,109.83,110.08,109.8,110.06,66162.0
2024-06-11 15:55:00,109.98,109.98,109.5,109.64,177808.0,109.98,109.98,109.5,109.64,177808.0
2024-06-12 09:30:00,110.06,110.35,109.36,109.91,159932.0,110.06,110.35,109.36,109.91,159932.0
2024-06-12 09:35:00,109.86,110.05,109.73,109.83,17724.0,109.86,110.05,109.73,109.83,17724.0
2024-06-12 09:40:00,109.98,110.47,109.84,110.39,26085.0,109.98,110.47,109.84,110.39,26085.0
2024-06-12 09:45:00,110.45,110.95,110.17,110.87,43446.0,110.45,110.95,110.17,110.87,43446.0
2024-06-12 09:50:00,110.85,110.85,110.2,110.44,78710.0,110.85,110.85,110.2,110.44,78710.0
2024-06-12 09:55:00,110.47,110.59,110.36,110.47,12867.0,110.47,110.59,110.36,110.47,12867.0
2024-06-12 10:00:00,110.37,110.54,110.27,110.43,85642.0,110.37,110.54,110.27,110.43,85642.0
2024-06-12 10:05:00,110.45,110.49,110.33,110.33,6624.0,110.45,110.49,110.33,110.33,6624.0
2024-06-12 10:10:00,110.32,110.42,110.28,110.34,26992.0,110.32,110.42,110.28,110.34,26992.0
2024-06-12 10:15:00,110.36,110.5,110.18,110.5,26797.0,110.36,110.5,110.18,110.5,26797.0
2024-06-12 10:20:00,110.47,110.66,110.36,110.65,56429.0,110.47,110.66,110.36,110.65,56429.0
2024-06-12 10:25:00,110.65,110.74,110.48,110.48,19315.0,110.65,110.74,110.48,110.48,19315.0
2024-06-12 10:30:00,110.48,110.88,110.43,110.77,28898.0,110.48,110.88,110.43,110.77,28898.0
2024-06-12 10:35:00,110.77,111.44,110.77,111.37,44433.0,110.77,111.44,110.77,111.37,44433.0
2024-06-12 10:40:00,111.33,111.4,111.15,111.15,25077.0,111.33,111.4,111.15,111.15,25077.0
2024-06-12 10:45:00,111.15,111.38,110.97,111.31,22292.0,111.15,111.38,110.97,111.31,22292.0
2024-06-12 10:50:00,111.26,111.29,111.09,111.1,9590.0,111.26,111.29,111.09,111.1,9590.0
2024-06-12 10:55:00,111.18,111.23,110.93,110.94,14642.0,111.18,111.23,110.93,110.94,14642.0
2024-06-12 11:00:00,110.98,111.08,110.64,110.69,55812.0,110.98,111.08,110.64,110.69,55812.0
2024-06-12 11:05:00,110.68,110.71,110.4,110.47,14726.0,110.68,110.71,110.4,110.47,14726.0
2024-06-12 11:10:00,110.46,110.51,110.32,110.44,3292.0,110.46,110.51,110.32,110.44,3292.0
2024-06-12 11:15:00,110.41,110.41,110.13,110.28,7917.0,110.41,110.41,110.13,110.28,7917.0
2024-06-12 11:20:00,110.29,110.29,110.0,110.01,6311.0,110.29,110.29,110.0,110.01,6311.0
2024-06-12 11:25:00,109.96,110.0,109.92,110.0,3491.0,109.96,110.0,109.92,110.0,3491.0
2024-06-12 11:30:00,109.91,110.0,109.68,109.73,9131.0,109.91,110.0,109.68,109.73,9131.0
2024-06-12 11:35:00,109.67,109.74,109.63,109.73,3497.0,109.67,109.74,109.63,109.73,3497.0
2024-06-12 11:40:00,109.7,109.8,109.64,109.77,9194.0,109.7,109.8,109.64,109.77,9194.0
2024-06-12 11:45:00,109.81,109.83,109.61,109.66,12943.0,109.81,109.83,109.61,109.66,12943.0
2024-06-12 11:50:00,109.7,109.81,109.6,109.81,9997.0,109.7,109.81,109.6,109.81,9997.0
2024-06-12 11:55:00,109.8,109.94,109.75,109.8,5378.0,109.8,109.94,109.75,109.8,5378.0
2024-06-12 12:00:00,109.79,109.79,109.56,109.56,5746.0,109.79,109.79,109.56,109.56,5746.0
2024-06-12 12:05:00,109.6,109.69,109.54,109.65,10915.0,109.6,109.69,109.54,109.65,10915.0
2024-06-12 12:10:00,109.65,109.65,109.54,109.6,9287.0,109.65,109.65,109.54,109.6,9287.0
2024-06-12 12:15:00,109.6,109.81,109.59,109.74,10258.0,109.6,109.81,109.59,109.74,10258.0
2024-06-12 12:20:00,109.74,109.77,109.5,109.53,15784.0,109.74,109.77,109.5,109.53,15784.0
2024-06-12 12:25:00,109.58,109.58,109.44,109.49,2651.0,109.58,109.58,109.44,109.49,2651.0
2024-06-12 12:30:00,109.44,109.5,109.37,109.4,7265.0,109.44,109.5,109.37,109.4,7265.0
2024-06-12 12:35:00,109.37,109.41,109.31,109.31,3656.0,109.37,109.41,109.31,109.31,3656.0
2024-06-12 12:40:00,109.31,109.31,109.18,109.3,4246.0,109.31,109.31,109.18,109.3,4246.0
2024-06-12 12:45:00,109.33,109.35,109.24,109.29,7014.0,109.33,109.35,109.24,109.29,7014.0
2024-06-12 12:50:00,109.29,109.3,109.23,109.24,4612.0,109.29,109.3,109.23,109.24,4612.0
2024-06-12 12:55:00,109.21,109.32,109.21,109.32,4168.0,109.21,109.32,109.21,109.32,4168.0
2024-06-12 13:00:00,109.34,109.45,109.34,109.35,6073.0,109.34,109.45,109.34,109.35,6073.0
2024-06-12 13:05:00,109.38,109.39,109.31,109.32,2909.0,109.38,109.39,109.31,109.32,2909.0
2024-06-12 13:10:00,109.31,109.32,109.26,109.28,4008.0,109.31,109.32,109.26,109.28,4008.0
2024-06-12 13:15:00,109.25,109.43,109.2,109.32,10198.0,109.25,109.43,109.2,109.32,10198.0
2024-06-12 13:20:00,109.29,109.29,109.22,109.27,4864.0,109.29,109.29,109.22,109.27,4864.0
2024-06-12 13:25:00,109.23,109.29,109.18,109.22,8829.0,109.23,109.29,109.18,109.22,8829.0
2024-06-12 13:30:00,109.19,109.21,109.07,109.21,19413.0,109.19,109.21,109.07,109.21,19413.0
2024-06-12 13:35:00,109.22,109.31,109.21,109.26,14368.0,109.22,109.31,109.21,109.26,14368.0
2024-06-12 13:40:00,109.26,109.4,109.25,109.32,10088.0,109.26,109.4,109.25,109.32,10088.0
2024-06-12 13:45:00,109.28,109.53,109.25,109.53,12494.0,109.28,109.53,109.25,109.53,12494.0
2024-06-12 13:50:00,109.49,109.64,109.49,109.58,6953.0,109.49,109.64,109.49,109.58,6953.0
2024-06-12 13:55:00,109.58,109.58,109.4,109.48,5472.0,109.58,109.58,109.4,109.48,5472.0
2024-06-12 14:00:00,109.43,109.43,109.0,109.2,15886.0,109.43,109.43,109.0,109.2,15886.0
2024-06-12 14:05:00,109.2,109.21,108.92,109.05,22852.0,109.2,109.21,108.92,109.05,22852.0
2024-06-12 14:10:00,109.15,109.19,109.0,109.16,11596.0,109.15,109.19,109.0,109.16,11596.0
2024-06-12 14:15:00,109.16,109.26,109.13,109.19,24617.0,109.16,109.26,109.13,109.19,24617.0
2024-06-12 14:20:00,109.19,109.29,109.14,109.29,4858.0,109.19,109.29,109.14,109.29,4858.0
2024-06-12 14:25:00,109.27,109.27,109.08,109.13,12773.0,109.27,109.27,109.08,109.13,12773.0
2024-06-12 14:30:00,109.1,109.25,109.09,109.13,15731.0,109.1,109.25,109.09,109.13,15731.0
2024-06-12 14:35:00,109.17,109.17,108.96,109.07,20808.0,109.17,109.17,108.96,109.07,20808.0
2024-06-12 14:40:00,109.08,109.17,108.98,109.06,19192.0,109.08,109.17,108.98,109.06,19192.0
2024-06-12 14:45:00,109.02,109.07,108.88,108.95,11034.0,109.02,109.07,108.88,108.95,11034.0
2024-06-12 14:50:00,108.92,108.98,108.86,108.95,9415.0,108.92,108.98,108.86,108.95,9415.0
2024-06-12 14:55:00,108.92,109.03,108.88,108.88,8120.0,108.92,109.03,108.88,108.88,8120.0
2024-06-12 15:00:00,108.88,109.04,108.86,108.9,25847.0,108.88,109.04,108.86,108.9,25847.0
2024-06-12 15:05:00,108.88,108.96,108.76,108.9,13172.0,108.88,108.96,108.76,108.9,13172.0
2024-06-12 15:10:00,108.94,109.02,108.87,108.95,16192.0,108.94,109.02,108.87,108.95,16192.0
2024-06-12 15:15:00,108.91,108.97,108.81,108.96,11238.0,108.91,108.97,108.81,108.96,11238.0
2024-06-12 15:20:00,108.99,109.01,108.7,108.73,20881.0,108.99,109.01,108.7,108.73,20881.0
2024-06-12 15:25:00,108.73,108.77,108.57,108.74,12178.0,108.73,108.77,108.57,108.74,12178.0
2024-06-12 15:30:00,108.72,108.75,108.59,108.67,16187.0,108.72,108.75,108.59,108.67,16187.0
2024-06-12 15:35:00,108.69,108.78,108.62,108.71,36178.0,108.69,108.78,108.62,108.71,36178.0
2024-06-12 15:40:00,108.7,108.74,108.59,108.62,14171.0,108.7,108.74,108.59,108.62,14171.0
2024-06-12 15:45:00,108.62,108.82,108.56,108.74,27192.0,108.62,108.82,108.56,108.74,27192.0
2024-06-12 15:50:00,108.71,109.0,108.54,108.84,102971.0,108.71,109.0,108.54,108.84,102971.0
2024-06-12 15:55:00,108.87,109.03,108.7,108.86,228651.0,108.87,109.03,108.7,108.86,228651.0
2024-06-13 09:30:00,108.53,108.57,107.24,107.27,44404.0,108.53,108.57,107.24,107.27,44404.0
2024-06-13 09:35:00,107.27,107.49,106.89,107.21,21440.0,107.27,107.49,106.89,107.21,21440.0
2024-06-13 09:40:00,107.38,107.43,107.02,107.25,8142.0,107.38,107.43,107.02,107.25,8142.0
2024-06-13 09:45:00,107.21,107.28,106.88,106.93,9583.0,107.21,107.28,106.88,106.93,9583.0
2024-06-13 09:50:00,106.97,107.27,106.97,107.07,14226.0,106.97,107.27,106.97,107.07,14226.0
2024-06-13 09:55:00,107.04,107.04,106.85,106.87,8312.0,107.04,107.04,106.85,106.87,8312.0
2024-06-13 10:00:00,106.81,107.06,106.73,106.95,71992.0,106.81,107.06,106.73,106.95,71992.0
2024-06-13 10:05:00,106.95,107.21,106.85,107.17,19434.0,106.95,107.21,106.85,107.17,19434.0
2024-06-13 10:10:00,107.17,107.67,107.16,107.62,26137.0,107.17,107.67,107.16,107.62,26137.0
2024-06-13 10:15:00,107.68,107.73,107.55,107.56,18283.0,107.68,107.73,107.55,107.56,18283.0
2024-06-13 10:20:00,107.55,107.55,107.27,107.37,16084.0,107.55,107.55,107.27,107.37,16084.0
2024-06-13 10:25:00,107.39,107.42,107.15,107.16,11210.0,107.39,107.42,107.15,107.16,11210.0
2024-06-13 10:30:00,107.17,107.25,107.03,107.22,17366.0,107.17,107.25,107.03,107.22,17366.0
2024-06-13 10:35:00,107.22,107.29,107.15,107.19,8359.0,107.22,107.29,107.15,107.19,8359.0
2024-06-13 10:40:00,107.14,107.17,106.88,107.05,13049.0,107.14,107.17,106.88,107.05,13049.0
2024-06-13 10:45:00,107.1,107.1,106.72,106.72,11989.0,107.1,107.1,106.72,106.72,11989.0
2024-06-13 10:50:00,106.71,106.94,106.62,106.94,10225.0,106.71,106.94,106.62,106.94,10225.0
2024-06-13 10:55:00,106.91,107.31,106.91,107.13,10095.0,106.91,107.31,106.91,107.13,10095.0
2024-06-13 11:00:00,107.16,107.27,107.15,107.24,29184.0,107.16,107.27,107.15,107.24,29184.0
2024-06-13 11:05:00,107.24,107.24,107.06,107.07,9703.0,107.24,107.24,107.06,107.07,9703.0
2024-06-13 11:10:00,107.07,107.12,106.95,107.02,5991.0,107.07,107.12,106.95,107.02,5991.0
2024-06-13 11:15:00,106.95,107.04,106.87,106.97,22887.0,106.95,107.04,106.87,106.97,22887.0
2024-06-13 11:20:00,107.0,107.16,106.95,107.16,7328.0,107.0,107.16,106.95,107.16,7328.0
2024-06-13 11:25:00,107.16,107.16,106.97,107.0,10473.0,107.16,107.16,106.97,107.0,10473.0
2024-06-13 11:30:00,107.03,107.04,106.86,106.88,7081.0,107.03,107.04,106.86,106.88,7081.0
2024-06-13 11:35:00,106.93,107.05,106.92,106.97,5935.0,106.93,107.05,106.92,106.97,5935.0
2024-06-13 11:40:00,107.02,107.27,107.0,107.27,20987.0,107.02,107.27,107.0,107.27,20987.0
2024-06-13 11:45:00,107.27,107.27,107.16,107.18,5732.0,107.27,107.27,107.16,107.18,5732.0
2024-06-13 11:50:00,107.2,107.23,107.15,107.19,7242.0,107.2,107.23,107.15,107.19,7242.0
2024-06-13 11:55:00,107.21,107.22,107.06,107.06,8581.0,107.21,107.22,107.06,107.06,8581.0
2024-06-13 12:00:00,107.05,107.1,107.0,107.08,6840.0,107.05,107.1,107.0,107.08,6840.0
2024-06-13 12:05:00,107.07,107.13,106.92,106.93,5894.0,107.07,107.13,106.92,106.93,5894.0
2024-06-13 12:10:00,106.87,106.94,106.81,106.84,6689.0,106.87,106.94,106.81,106.84,6689.0
2024-06-13 12:15:00,106.88,106.93,106.82,106.88,12288.0,106.88,106.93,106.82,106.88,12288.0
2024-06-13 12:20:00,106.87,107.06,106.83,107.0,8316.0,106.87,107.06,106.83,107.0,8316.0
2024-06-13 12:25:00,107.0,107.07,106.97,107.02,9893.0,107.0,107.07,106.97,107.02,9893.0
2024-06-13 12:30:00,106.96,107.2,106.96,107.17,21537.0,106.96,107.2,106.96,107.17,21537.0
2024-06-13 12:35:00,107.17,107.19,107.12,107.15,4931.0,107.17,107.19,107.12,107.15,4931.0
2024-06-13 12:40:00,107.15,107.15,107.0,107.03,2138.0,107.15,107.15,107.0,107.03,2138.0
2024-06-13 12:45:00,107.0,107.09,107.0,107.07,2859.0,107.0,107.09,107.0,107.07,2859.0
2024-06-13 12:50:00,107.07,107.09,106.98,107.03,13855.0,107.07,107.09,106.98,107.03,13855.0
2024-06-13 12:55:00,106.96,106.96,106.82,106.87,9252.0,106.96,106.96,106.82,106.87,9252.0
2024-06-13 13:00:00,106.87,106.94,106.82,106.86,29604.0,106.87,106.94,106.82,106.86,29604.0
2024-06-13 13:05:00,106.86,107.0,106.82,106.86,41017.0,106.86,107.0,106.82,106.86,41017.0
2024-06-13 13:10:00,106.84,106.88,106.8,106.83,39868.0,106.84,106.88,106.8,106.83,39868.0
2024-06-13 13:15:00,106.86,107.13,106.81,106.97,39083.0,106.86,107.13,106.81,106.97,39083.0
2024-06-13 13:20:00,106.93,106.95,106.84,106.84,9545.0,106.93,106.95,106.84,106.84,9545.0
2024-06-13 13:25:00,106.89,106.93,106.75,106.93,15705.0,106.89,106.93,106.75,106.93,15705.0
2024-06-13 13:30:00,106.93,106.95,106.84,106.92,4442.0,106.93,106.95,106.84,106.92,4442.0
2024-06-13 13:35:00,106.92,106.94,106.81,106.9,17100.0,106.92,106.94,106.81,106.9,17100.0
2024-06-13 13:40:00,106.89,107.06,106.84,107.06,8723.0,106.89,107.06,106.84,107.06,8723.0
2024-06-13 13:45:00,107.02,107.03,106.96,107.01,4657.0,107.02,107.03,106.96,107.01,4657.0
2024-06-13 13:50:00,107.03,107.04,106.98,107.0,4996.0,107.03,107.04,106.98,107.0,4996.0
2024-06-13 13:55:00,106.98,107.0,106.84,106.87,7209.0,106.98,107.0,106.84,106.87,7209.0
2024-06-13 14:00:00,106.84,106.86,106.71,106.72,8776.0,106.84,106.86,106.71,106.72,8776.0
2024-06-13 14:05:00,106.73,106.85,106.72,106.81,8305.0,106.73,106.85,106.72,106.81,8305.0
2024-06-13 14:10:00,106.77,106.83,106.76,106.78,6889.0,106.77,106.83,106.76,106.78,6889.0
2024-06-13 14:15:00,106.77,106.8,106.76,106.79,8731.0,106.77,106.8,106.76,106.79,8731.0
2024-06-13 14:20:00,106.81,106.81,106.71,106.71,7309.0,106.81,106.81,106.71,106.71,7309.0
2024-06-13 14:25:00,106.72,106.75,106.48,106.52,33849.0,106.72,106.75,106.48,106.52,33849.0
2024-06-13 14:30:00,106.5,106.57,106.47,106.48,26658.0,106.5,106.57,106.47,106.48,26658.0
2024-06-13 14:35:00,106.48,106.54,106.33,106.37,33643.0,106.48,106.54,106.33,106.37,33643.0
2024-06-13 14:40:00,106.4,106.4,106.21,106.3,14201.0,106.4,106.4,106.21,106.3,14201.0
2024-06-13 14:45:00,106.28,106.28,106.17,106.19,6068.0,106.28,106.28,106.17,106.19,6068.0
2024-06-13 14:50:00,106.19,106.23,106.14,106.18,10306.0,106.19,106.23,106.14,106.18,10306.0
2024-06-13 14:55:00,106.16,106.16,106.08,106.14,18791.0,106.16,106.16,106.08,106.14,18791.0
2024-06-13 15:00:00,106.14,106.26,106.1,106.22,11841.0,106.14,106.26,106.1,106.22,11841.0
2024-06-13 15:05:00,106.22,106.23,106.17,106.2,6668.0,106.22,106.23,106.17,106.2,6668.0
2024-06-13 15:10:00,106.2,106.21,106.02,106.03,26642.0,106.2,106.21,106.02,106.03,26642.0
2024-06-13 15:15:00,106.04,106.18,105.93,106.18,19337.0,106.04,106.18,105.93,106.18,19337.0
2024-06-13 15:20:00,106.18,106.4,106.08,106.4,11957.0,106.18,106.4,106.08,106.4,11957.0
2024-06-13 15:25:00,106.38,106.4,106.2,106.2,13436.0,106.38,106.4,106.2,106.2,13436.0
2024-06-13 15:30:00,106.2,106.39,106.12,106.34,34870.0,106.2,106.39,106.12,106.34,34870.0
2024-06-13 15:35:00,106.34,106.49,106.29,106.48,32111.0,106.34,106.49,106.29,106.48,32111.0
2024-06-13 15:40:00,106.48,106.51,106.29,106.34,23215.0,106.48,106.51,106.29,106.34,23215.0
2024-06-13 15:45:00,106.32,106.57,106.32,106.54,22509.0,106.32,106.57,106.32,106.54,22509.0
2024-06-13 15:50:00,106.53,106.55,106.35,106.48,69480.0,106.53,106.55,106.35,106.48,69480.0
2024-06-13 15:55:00,106.48,106.77,106.47,106.49,185395.0,106.48,106.77,106.47,106.49,185395.0
2024-06-14 09:30:00,106.47,106.68,105.73,106.19,44308.0,106.47,106.68,105.73,106.19,44308.0
2024-06-14 09:35:00,106.19,106.87,106.18,106.59,11141.0,106.19,106.87,106.18,106.59,11141.0
2024-06-14 09:40:00,106.55,106.86,106.54,106.78,13856.0,106.55,106.86,106.54,106.78,13856.0
2024-06-14 09:45:00,106.73,106.77,106.28,106.28,7666.0,106.73,106.77,106.28,106.28,7666.0
2024-06-14 09:50:00,106.38,106.38,105.82,106.04,8097.0,106.38,106.38,105.82,106.04,8097.0
2024-06-14 09:55:00,106.12,106.12,105.81,106.01,4803.0,106.12,106.12,105.81,106.01,4803.0
2024-06-14 10:00:00,105.95,106.65,105.95,106.63,8359.0,105.95,106.65,105.95,106.63,8359.0
2024-06-14 10:05:00,106.56,106.61,106.08,106.15,52603.0,106.56,106.61,106.08,106.15,52603.0
2024-06-14 10:10:00,106.05,106.11,105.92,105.94,3536.0,106.05,106.11,105.92,105.94,3536.0
2024-06-14 10:15:00,105.96,106.09,105.94,105.97,3561.0,105.96,106.09,105.94,105.97,3561.0
2024-06-14 10:20:00,105.93,106.01,105.87,106.01,8821.0,105.93,106.01,105.87,106.01,8821.0
2024-06-14 10:25:00,105.96,106.07,105.79,105.8,7701.0,105.96,106.07,105.79,105.8,7701.0
2024-06-14 10:30:00,105.8,105.87,105.65,105.84,14939.0,105.8,105.87,105.65,105.84,14939.0
2024-06-14 10:35:00,105.84,105.87,105.74,105.78,68090.0,105.84,105.87,105.74,105.78,68090.0
2024-06-14 10:40:00,105.75,105.76,105.64,105.67,14384.0,105.75,105.76,105.64,105.67,14384.0
2024-06-14 10:45:00,105.64,105.67,105.47,105.52,13070.0,105.64,105.67,105.47,105.52,13070.0
2024-06-14 10:50:00,105.47,105.5,105.27,105.29,13929.0,105.47,105.5,105.27,105.29,13929.0
2024-06-14 10:55:00,105.26,105.3,105.11,105.15,7016.0,105.26,105.3,105.11,105.15,7016.0
2024-06-14 11:00:00,105.11,105.18,105.06,105.13,11455.0,105.11,105.18,105.06,105.13,11455.0
2024-06-14 11:05:00,105.11,105.13,105.02,105.02,7163.0,105.11,105.13,105.02,105.02,7163.0
2024-06-14 11:10:00,105.02,105.15,105.01,105.12,31238.0,105.02,105.15,105.01,105.12,31238.0
2024-06-14 11:15:00,105.12,105.12,104.88,104.88,21883.0,105.12,105.12,104.88,104.88,21883.0
2024-06-14 11:20:00,104.87,104.89,104.74,104.74,20669.0,104.87,104.89,104.74,104.74,20669.0
2024-06-14 11:25:00,104.73,104.92,104.63,104.84,25020.0,104.73,104.92,104.63,104.84,25020.0
2024-06-14 11:30:00,104.84,104.96,104.78,104.78,9578.0,104.84,104.96,104.78,104.78,9578.0
2024-06-14 11:35:00,104.79,104.84,104.6,104.67,17653.0,104.79,104.84,104.6,104.67,17653.0
2024-06-14 11:40:00,104.66,104.85,104.63,104.71,10172.0,104.66,104.85,104.63,104.71,10172.0
2024-06-14 11:45:00,104.73,104.77,104.67,104.71,7138.0,104.73,104.77,104.67,104.71,7138.0
2024-06-14 11:50:00,104.76,104.89,104.73,104.82,13516.0,104.76,104.89,104.73,104.82,13516.0
2024-06-14 11:55:00,104.74,104.95,104.74,104.92,6015.0,104.74,104.95,104.74,104.92,6015.0
2024-06-14 12:00:00,104.92,104.96,104.88,104.89,2663.0,104.92,104.96,104.88,104.89,2663.0
2024-06-14 12:05:00,104.91,105.02,104.88,104.95,9020.0,104.91,105.02,104.88,104.95,9020.0
2024-06-14 12:10:00,104.95,104.98,104.86,104.95,13179.0,104.95,104.98,104.86,104.95,13179.0
2024-06-14 12:15:00,104.95,105.16,104.94,105.04,14828.0,104.95,105.16,104.94,105.04,14828.0
2024-06-14 12:20:00,105.01,105.06,104.98,105.06,4158.0,105.01,105.06,104.98,105.06,4158.0
2024-06-14 12:25:00,105.04,105.11,104.96,105.01,5036.0,105.04,105.11,104.96,105.01,5036.0
2024-06-14 12:30:00,104.97,105.03,104.93,104.93,6357.0,104.97,105.03,104.93,104.93,6357.0
2024-06-14 12:35:00,104.93,104.94,104.82,104.85,6319.0,104.93,104.94,104.82,104.85,6319.0
2024-06-14 12:40:00,104.85,104.85,104.73,104.8,12020.0,104.85,104.85,104.73,104.8,12020.0
2024-06-14 12:45:00,104.8,104.85,104.76,104.83,6946.0,104.8,104.85,104.76,104.83,6946.0
2024-06-14 12:50:00,104.84,104.9,104.82,104.82,6246.0,104.84,104.9,104.82,104.82,6246.0
2024-06-14 12:55:00,104.84,105.06,104.84,105.04,7959.0,104.84,105.06,104.84,105.04,7959.0
2024-06-14 13:00:00,105.06,105.06,104.98,105.01,4019.0,105.06,105.06,104.98,105.01,4019.0
2024-06-14 13:05:00,105.01,105.07,105.01,105.03,3128.0,105.01,105.07,105.01,105.03,3128.0
2024-06-14 13:10:00,105.0,105.05,104.91,104.93,13436.0,105.0,105.05,104.91,104.93,13436.0
2024-06-14 13:15:00,104.91,104.99,104.91,104.94,12246.0,104.91,104.99,104.91,104.94,12246.0
2024-06-14 13:20:00,104.94,105.04,104.93,105.0,11397.0,104.94,105.04,104.93,105.0,11397.0
2024-06-14 13:25:00,105.0,105.19,104.97,104.97,18802.0,105.0,105.19,104.97,104.97,18802.0
2024-06-14 13:30:00,104.95,105.0,104.83,104.83,7776.0,104.95,105.0,104.83,104.83,7776.0
2024-06-14 13:35:00,104.83,104.85,104.72,104.72,8182.0,104.83,104.85,104.72,104.72,8182.0
2024-06-14 13:40:00,104.73,104.73,104.65,104.72,8168.0,104.73,104.73,104.65,104.72,8168.0
2024-06-14 13:45:00,104.7,104.76,104.69,104.73,7903.0,104.7,104.76,104.69,104.73,7903.0
2024-06-14 13:50:00,104.73,104.74,104.68,104.72,7185.0,104.73,104.74,104.68,104.72,7185.0
2024-06-14 13:55:00,104.68,104.75,104.67,104.74,7927.0,104.68,104.75,104.67,104.74,7927.0
2024-06-14 14:00:00,104.74,104.74,104.65,104.7,6536.0,104.74,104.74,104.65,104.7,6536.0
2024-06-14 14:05:00,104.71,104.8,104.63,104.7,15223.0,104.71,104.8,104.63,104.7,15223.0
2024-06-14 14:10:00,104.7,104.81,104.69,104.8,5814.0,104.7,104.81,104.69,104.8,5814.0
2024-06-14 14:15:00,104.78,104.93,104.77,104.93,15356.0,104.78,104.93,104.77,104.93,15356.0
2024-06-14 14:20:00,104.89,104.97,104.87,104.97,7013.0,104.89,104.97,104.87,104.97,7013.0
2024-06-14 14:25:00,104.97,104.98,104.91,104.92,5562.0,104.97,104.98,104.91,104.92,5562.0
2024-06-14 14:30:00,104.9,104.96,104.81,104.95,10385.0,104.9,104.96,104.81,104.95,10385.0
2024-06-14 14:35:00,104.94,105.15,104.93,105.15,7832.0,104.94,105.15,104.93,105.15,7832.0
2024-06-14 14:40:00,105.17,105.45,105.11,105.45,7972.0,105.17,105.45,105.11,105.45,7972.0
2024-06-14 14:45:00,105.42,105.6,105.41,105.6,6934.0,105.42,105.6,105.41,105.6,6934.0
2024-06-14 14:50:00,105.57,105.64,105.54,105.56,8126.0,105.57,105.64,105.54,105.56,8126.0
2024-06-14 14:55:00,105.58,105.63,105.52,105.63,11016.0,105.58,105.63,105.52,105.63,11016.0
2024-06-14 15:00:00,105.62,105.79,105.58,105.79,9192.0,105.62,105.79,105.58,105.79,9192.0
2024-06-14 15:05:00,105.76,105.78,105.69,105.69,5687.0,105.76,105.78,105.69,105.69,5687.0
2024-06-14 15:10:00,105.67,105.71,105.61,105.64,6668.0,105.67,105.71,105.61,105.64,6668.0
2024-06-14 15:15:00,105.64,105.66,105.54,105.66,13353.0,105.64,105.66,105.54,105.66,13353.0
2024-06-14 15:20:00,105.66,105.87,105.62,105.87,23949.0,105.66,105.87,105.62,105.87,23949.0
2024-06-14 15:25:00,105.84,106.0,105.75,105.86,11314.0,105.84,106.0,105.75,105.86,11314.0
2024-06-14 15:30:00,105.83,105.84,105.63,105.68,13620.0,105.83,105.84,105.63,105.68,13620.0
2024-06-14 15:35:00,105.69,105.8,105.68,105.8,9568.0,105.69,105.8,105.68,105.8,9568.0
2024-06-14 15:40:00,105.77,105.84,105.73,105.75,10332.0,105.77,105.84,105.73,105.75,10332.0
2024-06-14 15:45:00,105.76,105.87,105.75,105.79,10155.0,105.76,105.87,105.75,105.79,10155.0
2024-06-14 15:50:00,105.84,105.99,105.78,105.84,47441.0,105.84,105.99,105.78,105.84,47441.0
2024-06-14 15:55:00,105.88,106.08,105.85,106.02,144596.0,105.88,106.08,105.85,106.02,144596.0
2024-06-17 09:30:00,105.69,105.69,105.12,105.52,19485.0,105.69,105.69,105.12,105.52,19485.0
2024-06-17 09:35:00,105.39,105.58,105.17,105.32,5277.0,105.39,105.58,105.17,105.32,5277.0
2024-06-17 09:40:00,105.39,105.42,105.08,105.3,6233.0,105.39,105.42,105.08,105.3,6233.0
2024-06-17 09:45:00,105.17,105.62,105.17,105.6,25342.0,105.17,105.62,105.17,105.6,25342.0
2024-06-17 09:50:00,105.66,106.0,105.65,105.8,6702.0,105.66,106.0,105.65,105.8,6702.0
2024-06-17 09:55:00,105.79,106.35,105.78,106.12,30907.0,105.79,106.35,105.78,106.12,30907.0
2024-06-17 10:00:00,106.12,106.12,105.79,105.81,10124.0,106.12,106.12,105.79,105.81,10124.0
2024-06-17 10:05:00,105.77,105.92,105.51,105.55,7429.0,105.77,105.92,105.51,105.55,7429.0
2024-06-17 10:10:00,105.55,105.55,105.02,105.16,8885.0,105.55,105.55,105.02,105.16,8885.0
2024-06-17 10:15:00,105.14,105.72,105.12,105.63,10208.0,105.14,105.72,105.12,105.63,10208.0
2024-06-17 10:20:00,105.66,105.75,105.31,105.36,9055.0,105.66,105.75,105.31,105.36,9055.0
2024-06-17 10:25:00,105.39,105.74,105.38,105.74,12909.0,105.39,105.74,105.38,105.74,12909.0
2024-06-17 10:30:00,105.68,106.05,105.65,106.01,13339.0,105.68,106.05,105.65,106.01,13339.0
2024-06-17 10:35:00,106.01,106.01,105.79,105.95,7622.0,106.01,106.01,105.79,105.95,7622.0
2024-06-17 10:40:00,106.0,106.3,105.95,106.23,43258.0,106.0,106.3,105.95,106.23,43258.0
2024-06-17 10:45:00,106.22,106.97,106.22,106.97,43122.0,106.22,106.97,106.22,106.97,43122.0
2024-06-17 10:50:00,106.95,107.45,106.94,107.45,39109.0,106.95,107.45,106.94,107.45,39109.0
2024-06-17 10:55:00,107.41,107.7,107.25,107.68,53048.0,107.41,107.7,107.25,107.68,53048.0
2024-06-17 11:00:00,107.67,107.74,107.55,107.63,25514.0,107.67,107.74,107.55,107.63,25514.0
2024-06-17 11:05:00,107.64,107.66,107.38,107.38,11912.0,107.64,107.66,107.38,107.38,11912.0
2024-06-17 11:10:00,107.41,107.75,107.4,107.7,22421.0,107.41,107.75,107.4,107.7,22421.0
2024-06-17 11:15:00,107.68,108.0,107.68,107.94,27946.0,107.68,108.0,107.68,107.94,27946.0
2024-06-17 11:20:00,107.97,108.2,107.95,108.12,30193.0,107.97,108.2,107.95,108.12,30193.0
2024-06-17 11:25:00,108.12,108.29,107.9,108.11,68186.0,108.12,108.29,107.9,108.11,68186.0
2024-06-17 11:30:00,108.11,108.14,107.94,108.06,26994.0,108.11,108.14,107.94,108.06,26994.0
2024-06-17 11:35:00,108.06,108.38,108.05,108.25,30979.0,108.06,108.38,108.05,108.25,30979.0
2024-06-17 11:40:00,108.22,108.39,108.17,108.37,9163.0,108.22,108.39,108.17,108.37,9163.0
2024-06-17 11:45:00,108.37,108.41,108.19,108.19,22500.0,108.37,108.41,108.19,108.19,22500.0
2024-06-17 11:50:00,108.19,108.46,108.19,108.38,13563.0,108.19,108.46,108.19,108.38,13563.0
2024-06-17 11:55:00,108.35,108.48,108.23,108.37,11885.0,108.35,108.48,108.23,108.37,11885.0
2024-06-17 12:00:00,108.37,108.4,108.13,108.32,5900.0,108.37,108.4,108.13,108.32,5900.0
2024-06-17 12:05:00,108.33,108.52,108.31,108.52,4741.0,108.33,108.52,108.31,108.52,4741.0
2024-06-17 12:10:00,108.52,108.6,108.38,108.38,33303.0,108.52,108.6,108.38,108.38,33303.0
2024-06-17 12:15:00,108.3,108.45,108.3,108.4,18317.0,108.3,108.45,108.3,108.4,18317.0
2024-06-17 12:20:00,108.4,108.58,108.35,108.46,8855.0,108.4,108.58,108.35,108.46,8855.0
2024-06-17 12:25:00,108.48,108.5,108.38,108.45,6287.0,108.48,108.5,108.38,108.45,6287.0
2024-06-17 12:30:00,108.5,108.58,108.49,108.58,8420.0,108.5,108.58,108.49,108.58,8420.0
2024-06-17 12:35:00,108.6,108.64,108.48,108.57,10855.0,108.6,108.64,108.48,108.57,10855.0
2024-06-17 12:40:00,108.57,108.57,108.3,108.34,8468.0,108.57,108.57,108.3,108.34,8468.0
2024-06-17 12:45:00,108.34,108.38,108.25,108.34,7344.0,108.34,108.38,108.25,108.34,7344.0
2024-06-17 12:50:00,108.37,108.46,108.34,108.41,7620.0,108.37,108.46,108.34,108.41,7620.0
2024-06-17 12:55:00,108.37,108.37,108.17,108.31,17072.0,108.37,108.37,108.17,108.31,17072.0
2024-06-17 13:00:00,108.27,108.39,108.26,108.39,4905.0,108.27,108.39,108.26,108.39,4905.0
2024-06-17 13:05:00,108.37,108.41,108.33,108.4,3840.0,108.37,108.41,108.33,108.4,3840.0
2024-06-17 13:10:00,108.39,108.4,108.27,108.33,9681.0,108.39,108.4,108.27,108.33,9681.0
2024-06-17 13:15:00,108.35,108.65,108.34,108.6,7768.0,108.35,108.65,108.34,108.6,7768.0
2024-06-17 13:20:00,108.6,108.61,108.4,108.45,6702.0,108.6,108.61,108.4,108.45,6702.0
2024-06-17 13:25:00,108.45,108.75,108.45,108.73,8372.0,108.45,108.75,108.45,108.73,8372.0
2024-06-17 13:30:00,108.75,108.87,108.66,108.82,9237.0,108.75,108.87,108.66,108.82,9237.0
2024-06-17 13:35:00,108.8,108.94,108.8,108.91,9161.0,108.8,108.94,108.8,108.91,9161.0
2024-06-17 13:40:00,108.92,108.92,108.61,108.66,4774.0,108.92,108.92,108.61,108.66,4774.0
2024-06-17 13:45:00,108.67,108.91,108.67,108.85,8367.0,108.67,108.91,108.67,108.85,8367.0
2024-06-17 13:50:00,108.84,109.04,108.84,108.97,12619.0,108.84,109.04,108.84,108.97,12619.0
2024-06-17 13:55:00,108.96,109.02,108.96,108.98,5913.0,108.96,109.02,108.96,108.98,5913.0
2024-06-17 14:00:00,109.01,109.14,108.96,108.96,11546.0,109.01,109.14,108.96,108.96,11546.0
2024-06-17 14:05:00,109.02,109.02,108.8,108.93,24664.0,109.02,109.02,108.8,108.93,24664.0
2024-06-17 14:10:00,108.92,109.03,108.83,108.89,12155.0,108.92,109.03,108.83,108.89,12155.0
2024-06-17 14:15:00,108.91,109.07,108.9,109.03,10607.0,108.91,109.07,108.9,109.03,10607.0
2024-06-17 14:20:00,108.98,109.03,108.98,109.01,3842.0,108.98,109.03,108.98,109.01,3842.0
2024-06-17 14:25:00,109.01,109.19,108.98,109.08,24778.0,109.01,109.19,108.98,109.08,24778.0
2024-06-17 14:30:00,109.08,109.09,108.94,109.01,5693.0,109.08,109.09,108.94,109.01,5693.0
2024-06-17 14:35:00,109.0,109.04,108.89,108.9,8105.0,109.0,109.04,108.89,108.9,8105.0
2024-06-17 14:40:00,108.82,108.92,108.8,108.88,14364.0,108.82,108.92,108.8,108.88,14364.0
2024-06-17 14:45:00,108.89,108.94,108.78,108.94,12320.0,108.89,108.94,108.78,108.94,12320.0
2024-06-17 14:50:00,108.94,108.96,108.65,108.65,10147.0,108.94,108.96,108.65,108.65,10147.0
2024-06-17 14:55:00,108.68,108.72,108.64,108.65,6504.0,108.68,108.72,108.64,108.65,6504.0
2024-06-17 15:00:00,108.64,108.83,108.56,108.73,11564.0,108.64,108.83,108.56,108.73,11564.0
2024-06-17 15:05:00,108.76,108.76,108.56,108.58,7254.0,108.76,108.76,108.56,108.58,7254.0
2024-06-17 15:10:00,108.55,108.63,108.51,108.54,25994.0,108.55,108.63,108.51,108.54,25994.0
2024-06-17 15:15:00,108.54,108.57,108.37,108.39,27316.0,108.54,108.57,108.37,108.39,27316.0
2024-06-17 15:20:00,108.39,108.61,108.35,108.51,27493.0,108.39,108.61,108.35,108.51,27493.0
2024-06-17 15:25:00,108.51,108.67,108.42,108.63,15590.0,108.51,108.67,108.42,108.63,15590.0
2024-06-17 15:30:00,108.6,108.7,108.58,108.58,11992.0,108.6,108.7,108.58,108.58,11992.0
2024-06-17 15:35:00,108.61,108.63,108.41,108.44,25909.0,108.61,108.63,108.41,108.44,25909.0
2024-06-17 15:40:00,108.47,108.7,108.47,108.52,26029.0,108.47,108.7,108.47,108.52,26029.0
2024-06-17 15:45:00,108.52,108.57,108.41,108.52,34959.0,108.52,108.57,108.41,108.52,34959.0
2024-06-17 15:50:00,108.51,108.54,108.32,108.46,53426.0,108.51,108.54,108.32,108.46,53426.0
2024-06-17 15:55:00,108.45,108.72,108.38,108.68,162953.0,108.45,108.72,108.38,108.68,162953.0
2024-06-18 09:30:00,108.92,108.94,108.25,108.37,27392.0,108.92,108.94,108.25,108.37,27392.0
2024-06-18 09:35:00,108.34,108.36,107.78,108.31,5906.0,108.34,108.36,107.78,108.31,5906.0
2024-06-18 09:40:00,108.37,108.84,108.31,108.31,7261.0,108.37,108.84,108.31,108.31,7261.0
2024-06-18 09:45:00,108.08,108.1,107.98,108.09,2055.0,108.08,108.1,107.98,108.09,2055.0
2024-06-18 09:50:00,107.84,107.84,107.49,107.67,37972.0,107.84,107.84,107.49,107.67,37972.0
2024-06-18 09:55:00,107.58,107.67,107.33,107.34,4354.0,107.58,107.67,107.33,107.34,4354.0
2024-06-18 10:00:00,107.39,107.69,107.34,107.69,13984.0,107.39,107.69,107.34,107.69,13984.0
2024-06-18 10:05:00,107.69,108.21,107.66,108.2,16229.0,107.69,108.21,107.66,108.2,16229.0
2024-06-18 10:10:00,108.22,108.32,108.08,108.12,27423.0,108.22,108.32,108.08,108.12,27423.0
2024-06-18 10:15:00,108.1,108.52,108.1,108.4,7325.0,108.1,108.52,108.1,108.4,7325.0
2024-06-18 10:20:00,108.46,108.46,107.79,107.84,10962.0,108.46,108.46,107.79,107.84,10962.0
2024-06-18 10:25:00,107.65,107.79,107.57,107.65,2577.0,107.65,107.79,107.57,107.65,2577.0
2024-06-18 10:30:00,107.65,108.01,107.64,108.0,9552.0,107.65,108.01,107.64,108.0,9552.0
2024-06-18 10:35:00,108.03,108.1,107.9,107.9,8317.0,108.03,108.1,107.9,107.9,8317.0
2024-06-18 10:40:00,107.91,107.91,107.64,107.77,2674.0,107.91,107.91,107.64,107.77,2674.0
2024-06-18 10:45:00,107.73,107.77,107.47,107.52,3494.0,107.73,107.77,107.47,107.52,3494.0
2024-06-18 10:50:00,107.48,107.52,107.26,107.43,10102.0,107.48,107.52,107.26,107.43,10102.0
2024-06-18 10:55:00,107.4,107.53,107.37,107.37,3645.0,107.4,107.53,107.37,107.37,3645.0
2024-06-18 11:00:00,107.42,107.46,107.36,107.38,3029.0,107.42,107.46,107.36,107.38,3029.0
2024-06-18 11:05:00,107.37,107.43,107.23,107.39,9167.0,107.37,107.43,107.23,107.39,9167.0
2024-06-18 11:10:00,107.36,107.77,107.36,107.77,6599.0,107.36,107.77,107.36,107.77,6599.0
2024-06-18 11:15:00,107.79,107.82,107.42,107.43,11766.0,107.79,107.82,107.42,107.43,11766.0
2024-06-18 11:20:00,107.47,107.53,107.38,107.41,9546.0,107.47,107.53,107.38,107.41,9546.0
2024-06-18 11:25:00,107.49,107.56,107.34,107.38,4878.0,107.49,107.56,107.34,107.38,4878.0
2024-06-18 11:30:00,107.38,107.38,107.07,107.13,13464.0,107.38,107.38,107.07,107.13,13464.0
2024-06-18 11:35:00,107.08,107.2,107.06,107.09,12422.0,107.08,107.2,107.06,107.09,12422.0
2024-06-18 11:40:00,107.12,107.42,107.07,107.37,20743.0,107.12,107.42,107.07,107.37,20743.0
2024-06-18 11:45:00,107.47,107.49,107.31,107.49,4767.0,107.47,107.49,107.31,107.49,4767.0
2024-06-18 11:50:00,107.49,107.5,107.25,107.29,4520.0,107.49,107.5,107.25,107.29,4520.0
2024-06-18 11:55:00,107.25,107.37,107.2,107.36,4484.0,107.25,107.37,107.2,107.36,4484.0
2024-06-18 12:00:00,107.38,107.47,107.37,107.43,1692.0,107.38,107.47,107.37,107.43,1692.0
2024-06-18 12:05:00,107.42,107.42,107.17,107.2,9275.0,107.42,107.42,107.17,107.2,9275.0
2024-06-18 12:10:00,107.19,107.3,107.19,107.3,2700.0,107.19,107.3,107.19,107.3,2700.0
2024-06-18 12:15:00,107.28,107.3,107.15,107.17,4546.0,107.28,107.3,107.15,107.17,4546.0
2024-06-18 12:20:00,107.23,107.28,107.09,107.25,6445.0,107.23,107.28,107.09,107.25,6445.0
2024-06-18 12:25:00,107.3,107.3,106.95,106.96,9019.0,107.3,107.3,106.95,106.96,9019.0
2024-06-18 12:30:00,107.02,107.02,106.91,106.94,3025.0,107.02,107.02,106.91,106.94,3025.0
2024-06-18 12:35:00,106.96,106.97,106.8,106.82,6010.0,106.96,106.97,106.8,106.82,6010.0
2024-06-18 12:40:00,106.84,106.97,106.76,106.97,22249.0,106.84,106.97,106.76,106.97,22249.0
2024-06-18 12:45:00,106.89,106.89,106.59,106.69,3514.0,106.89,106.89,106.59,106.69,3514.0
2024-06-18 12:50:00,106.67,106.72,106.65,106.66,3063.0,106.67,106.72,106.65,106.66,3063.0
2024-06-18 12:55:00,106.49,106.52,106.4,106.5,4942.0,106.49,106.52,106.4,106.5,4942.0
2024-06-18 13:00:00,106.47,106.48,106.35,106.45,6016.0,106.47,106.48,106.35,106.45,6016.0
2024-06-18 13:05:00,106.42,106.42,106.29,106.37,3615.0,106.42,106.42,106.29,106.37,3615.0
2024-06-18 13:10:00,106.33,106.38,106.25,106.29,4957.0,106.33,106.38,106.25,106.29,4957.0
2024-06-18 13:15:00,106.29,106.29,106.15,106.23,2900.0,106.29,106.29,106.15,106.23,2900.0
2024-06-18 13:20:00,106.2,106.26,106.15,106.17,5638.0,106.2,106.26,106.15,106.17,5638.0
2024-06-18 13:25:00,106.14,106.29,106.1,106.22,6283.0,106.14,106.29,106.1,106.22,6283.0
2024-06-18 13:30:00,106.22,106.25,106.14,106.22,15033.0,106.22,106.25,106.14,106.22,15033.0
2024-06-18 13:35:00,106.25,106.38,106.21,106.29,8156.0,106.25,106.38,106.21,106.29,8156.0
2024-06-18 13:40:00,106.29,106.32,106.19,106.22,2677.0,106.29,106.32,106.19,106.22,2677.0
2024-06-18 13:45:00,106.19,106.25,106.19,106.21,3248.0,106.19,106.25,106.19,106.21,3248.0
2024-06-18 13:50:00,106.21,106.21,106.14,106.15,2889.0,106.21,106.21,106.14,106.15,2889.0
2024-06-18 13:55:00,106.13,106.37,106.13,106.33,5618.0,106.13,106.37,106.13,106.33,5618.0
2024-06-18 14:00:00,106.33,106.36,106.14,106.19,8526.0,106.33,106.36,106.14,106.19,8526.0
2024-06-18 14:05:00,106.2,106.45,106.18,106.38,17120.0,106.2,106.45,106.18,106.38,17120.0
2024-06-18 14:10:00,106.42,106.58,106.36,106.57,14817.0,106.42,106.58,106.36,106.57,14817.0
2024-06-18 14:15:00,106.54,106.68,106.47,106.65,5185.0,106.54,106.68,106.47,106.65,5185.0
2024-06-18 14:20:00,106.65,106.81,106.64,106.73,5558.0,106.65,106.81,106.64,106.73,5558.0
2024-06-18 14:25:00,106.72,106.78,106.67,106.78,14424.0,106.72,106.78,106.67,106.78,14424.0
2024-06-18 14:30:00,106.77,106.91,106.76,106.9,4971.0,106.77,106.91,106.76,106.9,4971.0
2024-06-18 14:35:00,106.9,106.95,106.77,106.92,11733.0,106.9,106.95,106.77,106.92,11733.0
2024-06-18 14:40:00,106.92,107.08,106.91,107.04,12354.0,106.92,107.08,106.91,107.04,12354.0
2024-06-18 14:45:00,107.04,107.08,106.97,107.01,8030.0,107.04,107.08,106.97,107.01,8030.0
2024-06-18 14:50:00,107.01,107.05,106.97,107.04,14548.0,107.01,107.05,106.97,107.04,14548.0
2024-06-18 14:55:00,107.05,107.08,106.85,106.97,31703.0,107.05,107.08,106.85,106.97,31703.0
2024-06-18 15:00:00,106.94,107.0,106.83,107.0,10832.0,106.94,107.0,106.83,107.0,10832.0
2024-06-18 15:05:00,107.02,107.15,107.0,107.02,6864.0,107.02,107.15,107.0,107.02,6864.0
2024-06-18 15:10:00,107.02,107.23,106.99,107.12,14462.0,107.02,107.23,106.99,107.12,14462.0
2024-06-18 15:15:00,107.11,107.25,107.06,107.24,35810.0,107.11,107.25,107.06,107.24,35810.0
2024-06-18 15:20:00,107.2,107.31,107.2,107.3,10311.0,107.2,107.31,107.2,107.3,10311.0
2024-06-18 15:25:00,107.3,107.51,107.3,107.42,23769.0,107.3,107.51,107.3,107.42,23769.0
2024-06-18 15:30:00,107.43,107.49,107.25,107.49,21352.0,107.43,107.49,107.25,107.49,21352.0
2024-06-18 15:35:00,107.49,107.61,107.49,107.52,23786.0,107.49,107.61,107.49,107.52,23786.0
2024-06-18 15:40:00,107.52,107.76,107.35,107.71,35644.0,107.52,107.76,107.35,107.71,35644.0
2024-06-18 15:45:00,107.71,107.74,107.35,107.35,54604.0,107.71,107.74,107.35,107.35,54604.0
2024-06-18 15:50:00,107.34,107.6,107.02,107.19,113189.0,107.34,107.6,107.02,107.19,113189.0
2024-06-18 15:55:00,107.14,107.35,107.08,107.26,159196.0,107.14,107.35,107.08,107.26,159196.0
2024-06-20 09:30:00,106.59,106.66,105.81,106.62,39608.0,106.59,106.66,105.81,106.62,39608.0
2024-06-20 09:35:00,106.77,106.87,106.39,106.59,37242.0,106.77,106.87,106.39,106.59,37242.0
2024-06-20 09:40:00,106.62,107.07,106.44,107.07,36826.0,106.62,107.07,106.44,107.07,36826.0
2024-06-20 09:45:00,107.05,107.31,107.0,107.1,10877.0,107.05,107.31,107.0,107.1,10877.0
2024-06-20 09:50:00,107.09,107.25,107.0,107.25,8882.0,107.09,107.25,107.0,107.25,8882.0
2024-06-20 09:55:00,107.25,107.61,107.21,107.52,11314.0,107.25,107.61,107.21,107.52,11314.0
2024-06-20 10:00:00,107.56,107.63,107.31,107.39,30622.0,107.56,107.63,107.31,107.39,30622.0
2024-06-20 10:05:00,107.33,107.37,106.9,106.91,80140.0,107.33,107.37,106.9,106.91,80140.0
2024-06-20 10:10:00,106.95,107.74,106.94,107.69,31099.0,106.95,107.74,106.94,107.69,31099.0
2024-06-20 10:15:00,107.76,107.9,107.66,107.79,8382.0,107.76,107.9,107.66,107.79,8382.0
2024-06-20 10:20:00,107.84,107.84,107.5,107.64,21303.0,107.84,107.84,107.5,107.64,21303.0
2024-06-20 10:25:00,107.64,107.76,107.49,107.52,24546.0,107.64,107.76,107.49,107.52,24546.0
2024-06-20 10:30:00,107.48,107.55,107.25,107.35,26717.0,107.48,107.55,107.25,107.35,26717.0
2024-06-20 10:35:00,107.3,107.53,107.21,107.38,14263.0,107.3,107.53,107.21,107.38,14263.0
2024-06-20 10:40:00,107.32,107.32,107.13,107.22,10914.0,107.32,107.32,107.13,107.22,10914.0
2024-06-20 10:45:00,107.26,107.32,107.16,107.22,6947.0,107.26,107.32,107.16,107.22,6947.0
2024-06-20 10:50:00,107.24,107.46,107.24,107.3,21780.0,107.24,107.46,107.24,107.3,21780.0
2024-06-20 10:55:00,107.31,107.35,107.13,107.17,13904.0,107.31,107.35,107.13,107.17,13904.0
2024-06-20 11:00:00,107.2,107.35,107.16,107.35,13350.0,107.2,107.35,107.16,107.35,13350.0
2024-06-20 11:05:00,107.35,107.65,107.32,107.63,14104.0,107.35,107.65,107.32,107.63,14104.0
2024-06-20 11:10:00,107.68,107.8,107.59,107.8,33975.0,107.68,107.8,107.59,107.8,33975.0
2024-06-20 11:15:00,107.82,107.82,107.39,107.47,56317.0,107.82,107.82,107.39,107.47,56317.0
2024-06-20 11:20:00,107.49,107.57,107.25,107.56,15315.0,107.49,107.57,107.25,107.56,15315.0
2024-06-20 11:25:00,107.56,107.85,107.46,107.81,14454.0,107.56,107.85,107.46,107.81,14454.0
2024-06-20 11:30:00,107.79,107.84,107.52,107.55,11183.0,107.79,107.84,107.52,107.55,11183.0
2024-06-20 11:35:00,107.57,107.57,107.25,107.36,36300.0,107.57,107.57,107.25,107.36,36300.0
2024-06-20 11:40:00,107.37,107.5,107.29,107.29,9911.0,107.37,107.5,107.29,107.29,9911.0
2024-06-20 11:45:00,107.32,107.5,107.29,107.4,9829.0,107.32,107.5,107.29,107.4,9829.0
2024-06-20 11:50:00,107.44,107.54,107.44,107.47,6451.0,107.44,107.54,107.44,107.47,6451.0
2024-06-20 11:55:00,107.47,107.76,107.44,107.67,16317.0,107.47,107.76,107.44,107.67,16317.0
2024-06-20 12:00:00,107.66,107.68,107.61,107.64,4704.0,107.66,107.68,107.61,107.64,4704.0
2024-06-20 12:05:00,107.65,107.72,107.63,107.69,3900.0,107.65,107.72,107.63,107.69,3900.0
2024-06-20 12:10:00,107.7,107.75,107.68,107.75,3891.0,107.7,107.75,107.68,107.75,3891.0
2024-06-20 12:15:00,107.77,107.78,107.43,107.64,20988.0,107.77,107.78,107.43,107.64,20988.0
2024-06-20 12:20:00,107.65,107.75,107.43,107.43,17090.0,107.65,107.75,107.43,107.43,17090.0
2024-06-20 12:25:00,107.43,107.71,107.29,107.68,16455.0,107.43,107.71,107.29,107.68,16455.0
2024-06-20 12:30:00,107.67,107.8,107.41,107.68,14632.0,107.67,107.8,107.41,107.68,14632.0
2024-06-20 12:35:00,107.64,107.69,107.48,107.53,29942.0,107.64,107.69,107.48,107.53,29942.0
2024-06-20 12:40:00,107.5,107.65,107.38,107.62,10979.0,107.5,107.65,107.38,107.62,10979.0
2024-06-20 12:45:00,107.63,107.72,107.54,107.54,6305.0,107.63,107.72,107.54,107.54,6305.0
2024-06-20 12:50:00,107.55,107.63,107.5,107.55,7243.0,107.55,107.63,107.5,107.55,7243.0
2024-06-20 12:55:00,107.53,107.54,107.35,107.43,22983.0,107.53,107.54,107.35,107.43,22983.0
2024-06-20 13:00:00,107.43,107.61,107.42,107.61,7766.0,107.43,107.61,107.42,107.61,7766.0
2024-06-20 13:05:00,107.57,107.69,107.55,107.55,8811.0,107.57,107.69,107.55,107.55,8811.0
2024-06-20 13:10:00,107.55,107.73,107.55,107.73,7959.0,107.55,107.73,107.55,107.73,7959.0
2024-06-20 13:15:00,107.72,107.72,107.54,107.65,5001.0,107.72,107.72,107.54,107.65,5001.0
2024-06-20 13:20:00,107.59,107.65,107.56,107.61,3801.0,107.59,107.65,107.56,107.61,3801.0
2024-06-20 13:25:00,107.63,107.68,107.58,107.62,8396.0,107.63,107.68,107.58,107.62,8396.0
2024-06-20 13:30:00,107.6,107.9,107.59,107.9,28052.0,107.6,107.9,107.59,107.9,28052.0
2024-06-20 13:35:00,107.89,108.04,107.83,107.91,16228.0,107.89,108.04,107.83,107.91,16228.0
2024-06-20 13:40:00,107.91,108.09,107.91,108.08,6074.0,107.91,108.09,107.91,108.08,6074.0
2024-06-20 13:45:00,108.05,108.11,107.91,107.91,7471.0,108.05,108.11,107.91,107.91,7471.0
2024-06-20 13:50:00,107.93,107.95,107.74,107.87,8128.0,107.93,107.95,107.74,107.87,8128.0
2024-06-20 13:55:00,107.87,108.11,107.86,108.11,9064.0,107.87,108.11,107.86,108.11,9064.0
2024-06-20 14:00:00,108.13,108.13,107.97,108.0,8082.0,108.13,108.13,107.97,108.0,8082.0
2024-06-20 14:05:00,108.04,108.09,107.95,108.01,23314.0,108.04,108.09,107.95,108.01,23314.0
2024-06-20 14:10:00,108.01,108.05,107.96,107.98,15215.0,108.01,108.05,107.96,107.98,15215.0
2024-06-20 14:15:00,107.98,108.04,107.97,108.03,9013.0,107.98,108.04,107.97,108.03,9013.0
2024-06-20 14:20:00,108.02,108.18,107.95,108.16,40607.0,108.02,108.18,107.95,108.16,40607.0
2024-06-20 14:25:00,108.15,108.19,108.07,108.17,10509.0,108.15,108.19,108.07,108.17,10509.0
2024-06-20 14:30:00,108.16,108.23,108.08,108.15,15568.0,108.16,108.23,108.08,108.15,15568.0
2024-06-20 14:35:00,108.14,108.19,108.11,108.15,11578.0,108.14,108.19,108.11,108.15,11578.0
2024-06-20 14:40:00,108.14,108.27,108.03,108.1,20203.0,108.14,108.27,108.03,108.1,20203.0
2024-06-20 14:45:00,108.08,108.1,107.93,108.05,54446.0,108.08,108.1,107.93,108.05,54446.0
2024-06-20 14:50:00,108.05,108.13,107.77,107.85,52559.0,108.05,108.13,107.77,107.85,52559.0
2024-06-20 14:55:00,107.83,107.88,107.62,107.8,28033.0,107.83,107.88,107.62,107.8,28033.0
2024-06-20 15:00:00,107.79,107.79,107.44,107.56,5813.0,107.79,107.79,107.44,107.56,5813.0
2024-06-20 15:05:00,107.53,107.72,107.49,107.69,11413.0,107.53,107.72,107.49,107.69,11413.0
2024-06-20 15:10:00,107.71,107.73,107.53,107.68,9002.0,107.71,107.73,107.53,107.68,9002.0
2024-06-20 15:15:00,107.65,107.76,107.63,107.67,7340.0,107.65,107.76,107.63,107.67,7340.0
2024-06-20 15:20:00,107.69,107.69,107.54,107.66,11879.0,107.69,107.69,107.54,107.66,11879.0
2024-06-20 15:25:00,107.66,107.76,107.6,107.76,9176.0,107.66,107.76,107.6,107.76,9176.0
2024-06-20 15:30:00,107.74,107.82,107.67,107.8,11980.0,107.74,107.82,107.67,107.8,11980.0
2024-06-20 15:35:00,107.8,107.8,107.62,107.65,10446.0,107.8,107.8,107.62,107.65,10446.0
2024-06-20 15:40:00,107.66,107.66,107.53,107.59,14199.0,107.66,107.66,107.53,107.59,14199.0
2024-06-20 15:45:00,107.59,107.76,107.48,107.69,73108.0,107.59,107.76,107.48,107.69,73108.0
2024-06-20 15:50:00,107.67,107.96,107.37,107.82,112466.0,107.67,107.96,107.37,107.82,112466.0
2024-06-20 15:55:00,107.83,107.98,107.44,107.56,189527.0,107.83,107.98,107.44,107.56,189527.0
2024-06-21 09:30:00,108.01,108.26,107.31,107.65,341197.0,108.01,108.26,107.31,107.65,341197.0
2024-06-21 09:35:00,107.79,108.31,107.67,108.12,17112.0,107.79,108.31,107.67,108.12,17112.0
2024-06-21 09:40:00,108.09,108.56,108.06,108.5,9285.0,108.09,108.56,108.06,108.5,9285.0
2024-06-21 09:45:00,108.41,108.44,107.85,107.98,18214.0,108.41,108.44,107.85,107.98,18214.0
2024-06-21 09:50:00,107.98,108.61,107.98,108.59,13294.0,107.98,108.61,107.98,108.59,13294.0
2024-06-21 09:55:00,108.65,108.67,108.16,108.19,3715.0,108.65,108.67,108.16,108.19,3715.0
2024-06-21 10:00:00,108.19,108.45,107.94,108.37,68367.0,108.19,108.45,107.94,108.37,68367.0
2024-06-21 10:05:00,108.34,108.37,107.84,107.86,11293.0,108.34,108.37,107.84,107.86,11293.0
2024-06-21 10:10:00,107.88,107.9,107.3,107.42,5632.0,107.88,107.9,107.3,107.42,5632.0
2024-06-21 10:15:00,107.37,107.63,107.34,107.63,18985.0,107.37,107.63,107.34,107.63,18985.0
2024-06-21 10:20:00,107.63,107.7,107.13,107.13,12002.0,107.63,107.7,107.13,107.13,12002.0
2024-06-21 10:25:00,107.19,107.32,107.1,107.21,7346.0,107.19,107.32,107.1,107.21,7346.0
2024-06-21 10:30:00,107.15,107.2,106.94,106.98,11845.0,107.15,107.2,106.94,106.98,11845.0
2024-06-21 10:35:00,106.95,107.19,106.77,106.79,10410.0,106.95,107.19,106.77,106.79,10410.0
2024-06-21 10:40:00,106.79,107.01,106.79,106.87,4724.0,106.79,107.01,106.79,106.87,4724.0
2024-06-21 10:45:00,106.84,107.1,106.84,107.05,4423.0,106.84,107.1,106.84,107.05,4423.0
2024-06-21 10:50:00,107.02,107.48,106.89,106.89,13344.0,107.02,107.48,106.89,106.89,13344.0
2024-06-21 10:55:00,106.91,106.96,106.82,106.88,12617.0,106.91,106.96,106.82,106.88,12617.0
2024-06-21 11:00:00,106.84,107.03,106.84,106.92,24013.0,106.84,107.03,106.84,106.92,24013.0
2024-06-21 11:05:00,106.9,107.09,106.8,106.88,10228.0,106.9,107.09,106.8,106.88,10228.0
2024-06-21 11:10:00,106.83,106.83,106.67,106.82,5852.0,106.83,106.83,106.67,106.82,5852.0
2024-06-21 11:15:00,106.82,106.82,106.63,106.66,3919.0,106.82,106.82,106.63,106.66,3919.0
2024-06-21 11:20:00,106.66,106.66,106.39,106.43,10701.0,106.66,106.66,106.39,106.43,10701.0
2024-06-21 11:25:00,106.39,106.57,106.34,106.41,7867.0,106.39,106.57,106.34,106.41,7867.0
2024-06-21 11:30:00,106.34,106.4,106.29,106.34,5832.0,106.34,106.4,106.29,106.34,5832.0
2024-06-21 11:35:00,106.33,106.52,106.33,106.47,8063.0,106.33,106.52,106.33,106.47,8063.0
2024-06-21 11:40:00,106.46,106.56,106.46,106.5,5616.0,106.46,106.56,106.46,106.5,5616.0
2024-06-21 11:45:00,106.49,106.49,106.28,106.28,4449.0,106.49,106.49,106.28,106.28,4449.0
2024-06-21 11:50:00,106.27,106.54,106.27,106.45,4273.0,106.27,106.54,106.27,106.45,4273.0
2024-06-21 11:55:00,106.42,106.46,106.35,106.37,4288.0,106.42,106.46,106.35,106.37,4288.0
2024-06-21 12:00:00,106.39,106.44,106.29,106.29,3949.0,106.39,106.44,106.29,106.29,3949.0
2024-06-21 12:05:00,106.31,106.46,106.24,106.43,8429.0,106.31,106.46,106.24,106.43,8429.0
2024-06-21 12:10:00,106.46,106.63,106.43,106.6,3585.0,106.46,106.63,106.43,106.6,3585.0
2024-06-21 12:15:00,106.6,106.63,106.27,106.55,29323.0,106.6,106.63,106.27,106.55,29323.0
2024-06-21 12:20:00,106.49,106.63,106.42,106.6,18159.0,106.49,106.63,106.42,106.6,18159.0
2024-06-21 12:25:00,106.6,106.79,106.56,106.72,91437.0,106.6,106.79,106.56,106.72,91437.0
2024-06-21 12:30:00,106.7,106.85,106.68,106.72,39380.0,106.7,106.85,106.68,106.72,39380.0
2024-06-21 12:35:00,106.75,106.95,106.73,106.93,3774.0,106.75,106.95,106.73,106.93,3774.0
2024-06-21 12:40:00,106.98,106.98,106.8,106.95,20601.0,106.98,106.98,106.8,106.95,20601.0
2024-06-21 12:45:00,106.96,107.26,106.96,107.23,46362.0,106.96,107.26,106.96,107.23,46362.0
2024-06-21 12:50:00,107.26,107.46,107.17,107.46,56879.0,107.26,107.46,107.17,107.46,56879.0
2024-06-21 12:55:00,107.43,107.58,107.24,107.26,29180.0,107.43,107.58,107.24,107.26,29180.0
2024-06-21 13:00:00,107.26,107.35,107.13,107.23,4218.0,107.26,107.35,107.13,107.23,4218.0
2024-06-21 13:05:00,107.22,107.24,107.08,107.13,5909.0,107.22,107.24,107.08,107.13,5909.0
2024-06-21 13:10:00,107.16,107.41,107.13,107.41,8880.0,107.16,107.41,107.13,107.41,8880.0
2024-06-21 13:15:00,107.4,107.45,107.36,107.4,5125.0,107.4,107.45,107.36,107.4,5125.0
2024-06-21 13:20:00,107.37,107.38,107.24,107.34,12323.0,107.37,107.38,107.24,107.34,12323.0
2024-06-21 13:25:00,107.32,107.37,107.25,107.26,6733.0,107.32,107.37,107.25,107.26,6733.0
2024-06-21 13:30:00,107.23,107.28,107.17,107.17,8648.0,107.23,107.28,107.17,107.17,8648.0
2024-06-21 13:35:00,107.18,107.24,107.08,107.21,13593.0,107.18,107.24,107.08,107.21,13593.0
2024-06-21 13:40:00,107.21,107.21,107.04,107.05,6014.0,107.21,107.21,107.04,107.05,6014.0
2024-06-21 13:45:00,107.05,107.17,107.02,107.11,16862.0,107.05,107.17,107.02,107.11,16862.0
2024-06-21 13:50:00,107.09,107.16,107.07,107.12,2874.0,107.09,107.16,107.07,107.12,2874.0
2024-06-21 13:55:00,107.16,107.26,107.09,107.26,13541.0,107.16,107.26,107.09,107.26,13541.0
2024-06-21 14:00:00,107.25,107.4,107.21,107.4,18255.0,107.25,107.4,107.21,107.4,18255.0
2024-06-21 14:05:00,107.43,107.48,107.35,107.43,30031.0,107.43,107.48,107.35,107.43,30031.0
2024-06-21 14:10:00,107.43,107.46,107.29,107.34,7160.0,107.43,107.46,107.29,107.34,7160.0
2024-06-21 14:15:00,107.36,107.51,107.35,107.38,11154.0,107.36,107.51,107.35,107.38,11154.0
2024-06-21 14:20:00,107.37,107.6,107.35,107.6,56017.0,107.37,107.6,107.35,107.6,56017.0
2024-06-21 14:25:00,107.58,107.65,107.43,107.51,45355.0,107.58,107.65,107.43,107.51,45355.0
2024-06-21 14:30:00,107.53,107.62,107.42,107.5,14081.0,107.53,107.62,107.42,107.5,14081.0
2024-06-21 14:35:00,107.52,107.64,107.4,107.41,46885.0,107.52,107.64,107.4,107.41,46885.0
2024-06-21 14:40:00,107.42,107.51,107.42,107.48,10053.0,107.42,107.51,107.42,107.48,10053.0
2024-06-21 14:45:00,107.44,107.44,107.21,107.25,41963.0,107.44,107.44,107.21,107.25,41963.0
2024-06-21 14:50:00,107.25,107.41,107.24,107.35,13932.0,107.25,107.41,107.24,107.35,13932.0
2024-06-21 14:55:00,107.33,107.54,107.33,107.47,13337.0,107.33,107.54,107.33,107.47,13337.0
2024-06-21 15:00:00,107.48,107.53,107.44,107.49,12965.0,107.48,107.53,107.44,107.49,12965.0
2024-06-21 15:05:00,107.49,107.53,107.26,107.32,17768.0,107.49,107.53,107.26,107.32,17768.0
2024-06-21 15:10:00,107.31,107.34,107.15,107.2,13289.0,107.31,107.34,107.15,107.2,13289.0
2024-06-21 15:15:00,107.2,107.28,107.18,107.24,12308.0,107.2,107.28,107.18,107.24,12308.0
2024-06-21 15:20:00,107.22,107.23,107.04,107.14,28655.0,107.22,107.23,107.04,107.14,28655.0
2024-06-21 15:25:00,107.14,107.29,107.02,107.23,34567.0,107.14,107.29,107.02,107.23,34567.0
2024-06-21 15:30:00,107.25,107.33,107.12,107.3,23689.0,107.25,107.33,107.12,107.3,23689.0
2024-06-21 15:35:00,107.3,107.35,107.27,107.27,26959.0,107.3,107.35,107.27,107.27,26959.0
2024-06-21 15:40:00,107.28,107.39,107.17,107.35,22729.0,107.28,107.39,107.17,107.35,22729.0
2024-06-21 15:45:00,107.34,107.35,107.14,107.14,41283.0,107.34,107.35,107.14,107.14,41283.0
2024-06-21 15:50:00,107.15,107.44,106.92,106.98,140714.0,107.15,107.44,106.92,106.98,140714.0
2024-06-21 15:55:00,106.97,107.06,106.82,106.89,220129.0,106.97,107.06,106.82,106.89,220129.0
2024-06-24 09:30:00,107.0,107.15,106.01,106.26,19715.0,107.0,107.15,106.01,106.26,19715.0
2024-06-24 09:35:00,106.35,107.17,106.27,107.06,5021.0,106.35,107.17,106.27,107.06,5021.0
2024-06-24 09:40:00,107.15,107.41,107.05,107.2,10362.0,107.15,107.41,107.05,107.2,10362.0
2024-06-24 09:45:00,107.13,107.28,107.0,107.13,19799.0,107.13,107.28,107.0,107.13,19799.0
2024-06-24 09:50:00,107.19,107.42,107.16,107.38,85294.0,107.19,107.42,107.16,107.38,85294.0
2024-06-24 09:55:00,107.36,107.5,106.82,106.85,15476.0,107.36,107.5,106.82,106.85,15476.0
2024-06-24 10:00:00,106.83,106.97,106.66,106.97,10835.0,106.83,106.97,106.66,106.97,10835.0
2024-06-24 10:05:00,106.96,107.0,106.65,106.94,15091.0,106.96,107.0,106.65,106.94,15091.0
2024-06-24 10:10:00,106.89,107.47,106.88,107.44,8735.0,106.89,107.47,106.88,107.44,8735.0
2024-06-24 10:15:00,107.37,107.46,107.2,107.44,12501.0,107.37,107.46,107.2,107.44,12501.0
2024-06-24 10:20:00,107.45,107.54,107.34,107.46,7541.0,107.45,107.54,107.34,107.46,7541.0
2024-06-24 10:25:00,107.5,107.61,107.29,107.61,24932.0,107.5,107.61,107.29,107.61,24932.0
2024-06-24 10:30:00,107.61,107.64,107.46,107.57,9753.0,107.61,107.64,107.46,107.57,9753.0
2024-06-24 10:35:00,107.54,107.68,107.5,107.63,8449.0,107.54,107.68,107.5,107.63,8449.0
2024-06-24 10:40:00,107.62,107.87,107.59,107.81,20875.0,107.62,107.87,107.59,107.81,20875.0
2024-06-24 10:45:00,107.87,108.04,107.82,107.94,18449.0,107.87,108.04,107.82,107.94,18449.0
2024-06-24 10:50:00,107.96,107.96,107.52,107.91,10038.0,107.96,107.96,107.52,107.91,10038.0
2024-06-24 10:55:00,107.86,107.98,107.79,107.98,4551.0,107.86,107.98,107.79,107.98,4551.0
2024-06-24 11:00:00,107.94,108.12,107.94,108.06,9198.0,107.94,108.12,107.94,108.06,9198.0
2024-06-24 11:05:00,108.11,108.35,108.07,108.35,7314.0,108.11,108.35,108.07,108.35,7314.0
2024-06-24 11:10:00,108.35,108.35,108.06,108.12,8398.0,108.35,108.35,108.06,108.12,8398.0
2024-06-24 11:15:00,108.12,108.15,108.0,108.06,6932.0,108.12,108.15,108.0,108.06,6932.0
2024-06-24 11:20:00,108.05,108.37,108.02,108.34,15390.0,108.05,108.37,108.02,108.34,15390.0
2024-06-24 11:25:00,108.32,108.46,108.29,108.42,9352.0,108.32,108.46,108.29,108.42,9352.0
2024-06-24 11:30:00,108.41,108.43,108.28,108.31,11079.0,108.41,108.43,108.28,108.31,11079.0
2024-06-24 11:35:00,108.22,108.33,108.21,108.29,6623.0,108.22,108.33,108.21,108.29,6623.0
2024-06-24 11:40:00,108.29,108.33,108.04,108.04,3500.0,108.29,108.33,108.04,108.04,3500.0
2024-06-24 11:45:00,107.95,108.21,107.95,108.18,4374.0,107.95,108.21,107.95,108.18,4374.0
2024-06-24 11:50:00,108.19,108.23,107.98,107.98,5898.0,108.19,108.23,107.98,107.98,5898.0
2024-06-24 11:55:00,107.93,107.93,107.77,107.78,3200.0,107.93,107.93,107.77,107.78,3200.0
2024-06-24 12:00:00,107.74,107.9,107.66,107.9,4907.0,107.74,107.9,107.66,107.9,4907.0
2024-06-24 12:05:00,107.87,107.98,107.84,107.97,3000.0,107.87,107.98,107.84,107.97,3000.0
2024-06-24 12:10:00,108.0,108.0,107.88,107.9,4843.0,108.0,108.0,107.88,107.9,4843.0
2024-06-24 12:15:00,107.91,107.97,107.9,107.95,4609.0,107.91,107.97,107.9,107.95,4609.0
2024-06-24 12:20:00,107.95,108.09,107.86,108.02,11530.0,107.95,108.09,107.86,108.02,11530.0
2024-06-24 12:25:00,108.02,108.05,107.76,107.76,3491.0,108.02,108.05,107.76,107.76,3491.0
2024-06-24 12:30:00,107.79,107.79,107.56,107.59,9546.0,107.79,107.79,107.56,107.59,9546.0
2024-06-24 12:35:00,107.56,107.68,107.53,107.57,7863.0,107.56,107.68,107.53,107.57,7863.0
2024-06-24 12:40:00,107.57,107.79,107.56,107.79,4616.0,107.57,107.79,107.56,107.79,4616.0
2024-06-24 12:45:00,107.76,107.77,107.64,107.71,3515.0,107.76,107.77,107.64,107.71,3515.0
2024-06-24 12:50:00,107.72,107.73,107.57,107.58,6117.0,107.72,107.73,107.57,107.58,6117.0
2024-06-24 12:55:00,107.58,107.59,107.42,107.51,8353.0,107.58,107.59,107.42,107.51,8353.0
2024-06-24 13:00:00,107.5,107.59,107.47,107.58,3537.0,107.5,107.59,107.47,107.58,3537.0
2024-06-24 13:05:00,107.56,107.69,107.56,107.58,11994.0,107.56,107.69,107.56,107.58,11994.0
2024-06-24 13:10:00,107.6,107.66,107.57,107.63,3937.0,107.6,107.66,107.57,107.63,3937.0
2024-06-24 13:15:00,107.62,107.71,107.56,107.57,19012.0,107.62,107.71,107.56,107.57,19012.0
2024-06-24 13:20:00,107.51,107.65,107.48,107.61,15270.0,107.51,107.65,107.48,107.61,15270.0
2024-06-24 13:25:00,107.61,107.65,107.57,107.59,18892.0,107.61,107.65,107.57,107.59,18892.0
2024-06-24 13:30:00,107.59,107.59,107.43,107.43,7767.0,107.59,107.59,107.43,107.43,7767.0
2024-06-24 13:35:00,107.49,107.52,107.41,107.46,5410.0,107.49,107.52,107.41,107.46,5410.0
2024-06-24 13:40:00,107.44,107.44,107.35,107.4,3270.0,107.44,107.44,107.35,107.4,3270.0
2024-06-24 13:45:00,107.34,107.39,107.31,107.35,1925.0,107.34,107.39,107.31,107.35,1925.0
2024-06-24 13:50:00,107.39,107.42,107.28,107.3,5427.0,107.39,107.42,107.28,107.3,5427.0
2024-06-24 13:55:00,107.25,107.32,107.24,107.31,3800.0,107.25,107.32,107.24,107.31,3800.0
2024-06-24 14:00:00,107.33,107.4,107.24,107.4,5480.0,107.33,107.4,107.24,107.4,5480.0
2024-06-24 14:05:00,107.4,107.65,107.39,107.6,8324.0,107.4,107.65,107.39,107.6,8324.0
2024-06-24 14:10:00,107.63,107.63,107.56,107.58,7174.0,107.63,107.63,107.56,107.58,7174.0
2024-06-24 14:15:00,107.6,107.74,107.58,107.65,8618.0,107.6,107.74,107.58,107.65,8618.0
2024-06-24 14:20:00,107.7,107.77,107.6,107.6,8582.0,107.7,107.77,107.6,107.6,8582.0
2024-06-24 14:25:00,107.63,107.67,107.56,107.67,6441.0,107.63,107.67,107.56,107.67,6441.0
2024-06-24 14:30:00,107.64,107.72,107.61,107.62,12997.0,107.64,107.72,107.61,107.62,12997.0
2024-06-24 14:35:00,107.65,107.68,107.61,107.63,2545.0,107.65,107.68,107.61,107.63,2545.0
2024-06-24 14:40:00,107.6,107.63,107.52,107.59,8064.0,107.6,107.63,107.52,107.59,8064.0
2024-06-24 14:45:00,107.62,107.7,107.58,107.64,9280.0,107.62,107.7,107.58,107.64,9280.0
2024-06-24 14:50:00,107.66,107.75,107.65,107.7,4793.0,107.66,107.75,107.65,107.7,4793.0
2024-06-24 14:55:00,107.72,107.75,107.68,107.71,7436.0,107.72,107.75,107.68,107.71,7436.0
2024-06-24 15:00:00,107.68,107.7,107.63,107.67,7621.0,107.68,107.7,107.63,107.67,7621.0
2024-06-24 15:05:00,107.67,107.79,107.65,107.79,12069.0,107.67,107.79,107.65,107.79,12069.0
2024-06-24 15:10:00,107.82,107.85,107.65,107.65,9341.0,107.82,107.85,107.65,107.65,9341.0
2024-06-24 15:15:00,107.64,107.65,107.58,107.64,7815.0,107.64,107.65,107.58,107.64,7815.0
2024-06-24 15:20:00,107.6,107.66,107.57,107.65,5287.0,107.6,107.66,107.57,107.65,5287.0
2024-06-24 15:25:00,107.65,107.74,107.53,107.56,19025.0,107.65,107.74,107.53,107.56,19025.0
2024-06-24 15:30:00,107.57,107.59,107.49,107.55,11900.0,107.57,107.59,107.49,107.55,11900.0
2024-06-24 15:35:00,107.54,107.54,107.38,107.54,11964.0,107.54,107.54,107.38,107.54,11964.0
2024-06-24 15:40:00,107.53,107.6,107.51,107.56,16402.0,107.53,107.6,107.51,107.56,16402.0
2024-06-24 15:45:00,107.54,107.57,107.5,107.56,21836.0,107.54,107.57,107.5,107.56,21836.0
2024-06-24 15:50:00,107.57,107.77,107.39,107.59,69624.0,107.57,107.77,107.39,107.59,69624.0
2024-06-24 15:55:00,107.37,107.57,107.2,107.31,243842.0,107.37,107.57,107.2,107.31,243842.0
2024-06-25 09:30:00,106.89,106.89,105.89,106.35,31313.0,106.89,106.89,105.89,106.35,31313.0
2024-06-25 09:35:00,106.45,106.51,106.22,106.43,31191.0,106.45,106.51,106.22,106.43,31191.0
2024-06-25 09:40:00,106.39,106.39,105.68,105.88,13353.0,106.39,106.39,105.68,105.88,13353.0
2024-06-25 09:45:00,105.83,106.08,105.66,106.04,69834.0,105.83,106.08,105.66,106.04,69834.0
2024-06-25 09:50:00,105.98,105.98,105.62,105.71,21515.0,105.98,105.98,105.62,105.71,21515.0
2024-06-25 09:55:00,105.72,105.78,105.4,105.45,17184.0,105.72,105.78,105.4,105.45,17184.0
2024-06-25 10:00:00,105.46,105.91,105.37,105.84,13822.0,105.46,105.91,105.37,105.84,13822.0
2024-06-25 10:05:00,105.77,105.92,105.51,105.51,19675.0,105.77,105.92,105.51,105.51,19675.0
2024-06-25 10:10:00,105.6,105.99,105.55,105.8,11730.0,105.6,105.99,105.55,105.8,11730.0
2024-06-25 10:15:00,105.85,105.94,105.57,105.74,7105.0,105.85,105.94,105.57,105.74,7105.0
2024-06-25 10:20:00,105.74,106.03,105.74,105.86,23301.0,105.74,106.03,105.74,105.86,23301.0
2024-06-25 10:25:00,105.93,105.93,105.7,105.84,7897.0,105.93,105.93,105.7,105.84,7897.0
2024-06-25 10:30:00,105.87,105.91,105.53,105.59,10686.0,105.87,105.91,105.53,105.59,10686.0
2024-06-25 10:35:00,105.58,105.77,105.52,105.72,6074.0,105.58,105.77,105.52,105.72,6074.0
2024-06-25 10:40:00,105.71,105.93,105.62,105.86,7136.0,105.71,105.93,105.62,105.86,7136.0
2024-06-25 10:45:00,105.86,105.87,105.72,105.74,7702.0,105.86,105.87,105.72,105.74,7702.0
2024-06-25 10:50:00,105.73,105.78,105.44,105.52,13161.0,105.73,105.78,105.44,105.52,13161.0
2024-06-25 10:55:00,105.52,105.55,105.42,105.54,12897.0,105.52,105.55,105.42,105.54,12897.0
2024-06-25 11:00:00,105.54,105.77,105.54,105.73,8513.0,105.54,105.77,105.54,105.73,8513.0
2024-06-25 11:05:00,105.77,105.81,105.58,105.62,4747.0,105.77,105.81,105.58,105.62,4747.0
2024-06-25 11:10:00,105.62,105.87,105.6,105.85,5809.0,105.62,105.87,105.6,105.85,5809.0
2024-06-25 11:15:00,105.84,105.85,105.64,105.65,6447.0,105.84,105.85,105.64,105.65,6447.0
2024-06-25 11:20:00,105.61,105.61,105.17,105.22,13610.0,105.61,105.61,105.17,105.22,13610.0
2024-06-25 11:25:00,105.22,105.32,105.2,105.28,7599.0,105.22,105.32,105.2,105.28,7599.0
2024-06-25 11:30:00,105.31,105.31,105.0,105.05,17679.0,105.31,105.31,105.0,105.05,17679.0
2024-06-25 11:35:00,105.05,105.22,105.03,105.09,39517.0,105.05,105.22,105.03,105.09,39517.0
2024-06-25 11:40:00,105.09,105.28,105.09,105.25,7206.0,105.09,105.28,105.09,105.25,7206.0
2024-06-25 11:45:00,105.26,105.26,105.05,105.11,10999.0,105.26,105.26,105.05,105.11,10999.0
2024-06-25 11:50:00,105.08,105.24,104.93,105.24,12773.0,105.08,105.24,104.93,105.24,12773.0
2024-06-25 11:55:00,105.24,105.37,105.14,105.23,12611.0,105.24,105.37,105.14,105.23,12611.0
2024-06-25 12:00:00,105.22,105.26,105.15,105.2,10344.0,105.22,105.26,105.15,105.2,10344.0
2024-06-25 12:05:00,105.25,105.37,105.22,105.35,7533.0,105.25,105.37,105.22,105.35,7533.0
2024-06-25 12:10:00,105.35,105.52,105.32,105.43,18212.0,105.35,105.52,105.32,105.43,18212.0
2024-06-25 12:15:00,105.39,105.5,105.3,105.35,34338.0,105.39,105.5,105.3,105.35,34338.0
2024-06-25 12:20:00,105.33,105.57,105.32,105.49,13235.0,105.33,105.57,105.32,105.49,13235.0
2024-06-25 12:25:00,105.48,105.63,105.48,105.63,11270.0,105.48,105.63,105.48,105.63,11270.0
2024-06-25 12:30:00,105.63,105.83,105.46,105.81,55340.0,105.63,105.83,105.46,105.81,55340.0
2024-06-25 12:35:00,105.81,105.86,105.64,105.78,5761.0,105.81,105.86,105.64,105.78,5761.0
2024-06-25 12:40:00,105.73,105.75,105.62,105.62,7053.0,105.73,105.75,105.62,105.62,7053.0
2024-06-25 12:45:00,105.6,105.84,105.57,105.84,9571.0,105.6,105.84,105.57,105.84,9571.0
2024-06-25 12:50:00,105.84,106.01,105.75,105.96,11521.0,105.84,106.01,105.75,105.96,11521.0
2024-06-25 12:55:00,106.01,106.05,105.74,105.75,6836.0,106.01,106.05,105.74,105.75,6836.0
2024-06-25 13:00:00,105.74,105.79,105.66,105.66,3100.0,105.74,105.79,105.66,105.66,3100.0
2024-06-25 13:05:00,105.64,105.67,105.53,105.62,7333.0,105.64,105.67,105.53,105.62,7333.0
2024-06-25 13:10:00,105.66,105.77,105.64,105.72,4906.0,105.66,105.77,105.64,105.72,4906.0
2024-06-25 13:15:00,105.72,105.72,105.59,105.63,24340.0,105.72,105.72,105.59,105.63,24340.0
2024-06-25 13:20:00,105.66,105.66,105.54,105.54,8398.0,105.66,105.66,105.54,105.54,8398.0
2024-06-25 13:25:00,105.53,105.76,105.5,105.76,3437.0,105.53,105.76,105.5,105.76,3437.0
2024-06-25 13:30:00,105.72,105.84,105.66,105.72,6953.0,105.72,105.84,105.66,105.72,6953.0
2024-06-25 13:35:00,105.67,105.79,105.67,105.69,4854.0,105.67,105.79,105.67,105.69,4854.0
2024-06-25 13:40:00,105.67,105.78,105.64,105.73,4446.0,105.67,105.78,105.64,105.73,4446.0
2024-06-25 13:45:00,105.71,105.79,105.69,105.77,11479.0,105.71,105.79,105.69,105.77,11479.0
2024-06-25 13:50:00,105.77,105.89,105.73,105.74,5686.0,105.77,105.89,105.73,105.74,5686.0
2024-06-25 13:55:00,105.78,105.78,105.56,105.57,8920.0,105.78,105.78,105.56,105.57,8920.0
2024-06-25 14:00:00,105.51,105.61,105.47,105.59,5653.0,105.51,105.61,105.47,105.59,5653.0
2024-06-25 14:05:00,105.59,105.77,105.58,105.77,12871.0,105.59,105.77,105.58,105.77,12871.0
2024-06-25 14:10:00,105.79,105.81,105.67,105.7,15696.0,105.79,105.81,105.67,105.7,15696.0
2024-06-25 14:15:00,105.7,105.78,105.66,105.7,54645.0,105.7,105.78,105.66,105.7,54645.0
2024-06-25 14:20:00,105.7,105.74,105.56,105.64,22369.0,105.7,105.74,105.56,105.64,22369.0
2024-06-25 14:25:00,105.64,106.02,105.64,105.96,30975.0,105.64,106.02,105.64,105.96,30975.0
2024-06-25 14:30:00,106.0,106.08,105.86,105.92,14677.0,106.0,106.08,105.86,105.92,14677.0
2024-06-25 14:35:00,105.92,105.95,105.87,105.92,9343.0,105.92,105.95,105.87,105.92,9343.0
2024-06-25 14:40:00,105.9,105.97,105.86,105.97,13237.0,105.9,105.97,105.86,105.97,13237.0
2024-06-25 14:45:00,105.93,105.93,105.66,105.68,6120.0,105.93,105.93,105.66,105.68,6120.0
2024-06-25 14:50:00,105.71,105.74,105.65,105.68,7261.0,105.71,105.74,105.65,105.68,7261.0
2024-06-25 14:55:00,105.71,105.71,105.52,105.53,9002.0,105.71,105.71,105.52,105.53,9002.0
2024-06-25 15:00:00,105.51,105.62,105.35,105.62,13419.0,105.51,105.62,105.35,105.62,13419.0
2024-06-25 15:05:00,105.62,105.67,105.58,105.64,10577.0,105.62,105.67,105.58,105.64,10577.0
2024-06-25 15:10:00,105.64,105.64,105.47,105.48,10626.0,105.64,105.64,105.47,105.48,10626.0
2024-06-25 15:15:00,105.47,105.62,105.46,105.59,15284.0,105.47,105.62,105.46,105.59,15284.0
2024-06-25 15:20:00,105.62,105.73,105.54,105.56,12333.0,105.62,105.73,105.54,105.56,12333.0
2024-06-25 15:25:00,105.56,105.65,105.45,105.57,11788.0,105.56,105.65,105.45,105.57,11788.0
2024-06-25 15:30:00,105.57,105.62,105.51,105.54,13465.0,105.57,105.62,105.51,105.54,13465.0
2024-06-25 15:35:00,105.54,105.64,105.45,105.6,30281.0,105.54,105.64,105.45,105.6,30281.0
2024-06-25 15:40:00,105.59,105.67,105.47,105.51,16994.0,105.59,105.67,105.47,105.51,16994.0
2024-06-25 15:45:00,105.51,105.65,105.39,105.46,33977.0,105.51,105.65,105.39,105.46,33977.0
2024-06-25 15:50:00,105.44,105.61,105.36,105.53,76812.0,105.44,105.61,105.36,105.53,76812.0
2024-06-25 15:55:00,105.52,105.54,105.35,105.41,221490.0,105.52,105.54,105.35,105.41,221490.0
2024-06-26 09:30:00,105.13,105.2,104.7,104.9,70607.0,105.13,105.2,104.7,104.9,70607.0
2024-06-26 09:35:00,105.04,105.1,104.8,105.01,2529.0,105.04,105.1,104.8,105.01,2529.0
2024-06-26 09:40:00,105.08,105.26,105.04,105.11,9168.0,105.08,105.26,105.04,105.11,9168.0
2024-06-26 09:45:00,105.06,105.13,104.81,104.99,14066.0,105.06,105.13,104.81,104.99,14066.0
2024-06-26 09:50:00,105.01,105.39,105.01,105.25,5237.0,105.01,105.39,105.01,105.25,5237.0
2024-06-26 09:55:00,105.26,105.34,105.23,105.33,1623.0,105.26,105.34,105.23,105.33,1623.0
2024-06-26 10:00:00,105.28,105.31,105.0,105.0,7700.0,105.28,105.31,105.0,105.0,7700.0
2024-06-26 10:05:00,105.01,105.22,105.0,105.17,11944.0,105.01,105.22,105.0,105.17,11944.0
2024-06-26 10:10:00,105.17,105.46,105.13,105.37,6758.0,105.17,105.46,105.13,105.37,6758.0
2024-06-26 10:15:00,105.49,105.64,105.4,105.46,22308.0,105.49,105.64,105.4,105.46,22308.0
2024-06-26 10:20:00,105.55,105.55,105.02,105.2,9765.0,105.55,105.55,105.02,105.2,9765.0
2024-06-26 10:25:00,105.17,105.26,105.13,105.13,11377.0,105.17,105.26,105.13,105.13,11377.0
2024-06-26 10:30:00,105.09,105.09,104.82,104.82,9676.0,105.09,105.09,104.82,104.82,9676.0
2024-06-26 10:35:00,104.8,104.94,104.75,104.75,7410.0,104.8,104.94,104.75,104.75,7410.0
2024-06-26 10:40:00,104.71,104.84,104.68,104.79,9290.0,104.71,104.84,104.68,104.79,9290.0
2024-06-26 10:45:00,104.81,105.0,104.8,104.99,5510.0,104.81,105.0,104.8,104.99,5510.0
2024-06-26 10:50:00,105.03,105.03,104.7,104.74,9513.0,105.03,105.03,104.7,104.74,9513.0
2024-06-26 10:55:00,104.75,104.81,104.72,104.72,4687.0,104.75,104.81,104.72,104.72,4687.0
2024-06-26 11:00:00,104.77,104.83,104.62,104.8,13261.0,104.77,104.83,104.62,104.8,13261.0
2024-06-26 11:05:00,104.82,104.97,104.8,104.84,8082.0,104.82,104.97,104.8,104.84,8082.0
2024-06-26 11:10:00,104.85,104.87,104.7,104.7,7758.0,104.85,104.87,104.7,104.7,7758.0
2024-06-26 11:15:00,104.7,104.71,104.59,104.68,12529.0,104.7,104.71,104.59,104.68,12529.0
2024-06-26 11:20:00,104.67,104.78,104.64,104.78,13271.0,104.67,104.78,104.64,104.78,13271.0
2024-06-26 11:25:00,104.76,104.82,104.6,104.6,9446.0,104.76,104.82,104.6,104.6,9446.0
2024-06-26 11:30:00,104.59,104.71,104.52,104.68,5019.0,104.59,104.71,104.52,104.68,5019.0
2024-06-26 11:35:00,104.68,104.69,104.53,104.53,7017.0,104.68,104.69,104.53,104.53,7017.0
2024-06-26 11:40:00,104.51,104.6,104.39,104.49,10119.0,104.51,104.6,104.39,104.49,10119.0
2024-06-26 11:45:00,104.51,104.64,104.5,104.64,7360.0,104.51,104.64,104.5,104.64,7360.0
2024-06-26 11:50:00,104.69,104.91,104.65,104.91,17639.0,104.69,104.91,104.65,104.91,17639.0
2024-06-26 11:55:00,104.93,104.93,104.65,104.79,8674.0,104.93,104.93,104.65,104.79,8674.0
2024-06-26 12:00:00,104.73,104.75,104.59,104.65,4823.0,104.73,104.75,104.59,104.65,4823.0
2024-06-26 12:05:00,104.69,104.81,104.68,104.78,6013.0,104.69,104.81,104.68,104.78,6013.0
2024-06-26 12:10:00,104.79,104.8,104.61,104.65,13768.0,104.79,104.8,104.61,104.65,13768.0
2024-06-26 12:15:00,104.66,104.74,104.64,104.66,11813.0,104.66,104.74,104.64,104.66,11813.0
2024-06-26 12:20:00,104.67,104.67,104.35,104.37,8122.0,104.67,104.67,104.35,104.37,8122.0
2024-06-26 12:25:00,104.4,104.48,104.37,104.45,10873.0,104.4,104.48,104.37,104.45,10873.0
2024-06-26 12:30:00,104.45,104.46,104.34,104.38,10787.0,104.45,104.46,104.34,104.38,10787.0
2024-06-26 12:35:00,104.37,104.37,104.23,104.26,14649.0,104.37,104.37,104.23,104.26,14649.0
2024-06-26 12:40:00,104.26,104.3,104.23,104.28,6857.0,104.26,104.3,104.23,104.28,6857.0
2024-06-26 12:45:00,104.29,104.46,104.27,104.42,19200.0,104.29,104.46,104.27,104.42,19200.0
2024-06-26 12:50:00,104.4,104.4,104.17,104.19,7256.0,104.4,104.4,104.17,104.19,7256.0
2024-06-26 12:55:00,104.19,104.47,104.19,104.38,11641.0,104.19,104.47,104.19,104.38,11641.0
2024-06-26 13:00:00,104.34,104.48,104.26,104.48,8969.0,104.34,104.48,104.26,104.48,8969.0
2024-06-26 13:05:00,104.48,104.51,104.4,104.5,6278.0,104.48,104.51,104.4,104.5,6278.0
2024-06-26 13:10:00,104.5,104.58,104.38,104.4,17556.0,104.5,104.58,104.38,104.4,17556.0
2024-06-26 13:15:00,104.4,104.4,104.06,104.11,25062.0,104.4,104.4,104.06,104.11,25062.0
2024-06-26 13:20:00,104.07,104.08,103.93,103.94,23826.0,104.07,104.08,103.93,103.94,23826.0
2024-06-26 13:25:00,103.97,103.97,103.58,103.79,47145.0,103.97,103.97,103.58,103.79,47145.0
2024-06-26 13:30:00,103.8,103.8,103.52,103.53,37041.0,103.8,103.8,103.52,103.53,37041.0
2024-06-26 13:35:00,103.48,103.56,103.34,103.38,135253.0,103.48,103.56,103.34,103.38,135253.0
2024-06-26 13:40:00,103.38,103.38,102.66,102.7,126370.0,103.38,103.38,102.66,102.7,126370.0
2024-06-26 13:45:00,102.66,102.86,101.85,102.72,227072.0,102.66,102.86,101.85,102.72,227072.0
2024-06-26 13:50:00,102.75,103.09,102.42,102.72,96189.0,102.75,103.09,102.42,102.72,96189.0
2024-06-26 13:55:00,102.73,103.0,102.46,102.52,48864.0,102.73,103.0,102.46,102.52,48864.0
2024-06-26 14:00:00,102.47,102.83,102.47,102.72,30368.0,102.47,102.83,102.47,102.72,30368.0
2024-06-26 14:05:00,102.72,103.0,102.68,102.88,22870.0,102.72,103.0,102.68,102.88,22870.0
2024-06-26 14:10:00,102.89,102.89,102.5,102.63,35644.0,102.89,102.89,102.5,102.63,35644.0
2024-06-26 14:15:00,102.69,102.85,102.64,102.81,22339.0,102.69,102.85,102.64,102.81,22339.0
2024-06-26 14:20:00,102.81,102.89,102.74,102.77,11592.0,102.81,102.89,102.74,102.77,11592.0
2024-06-26 14:25:00,102.82,102.89,102.72,102.82,16278.0,102.82,102.89,102.72,102.82,16278.0
2024-06-26 14:30:00,102.79,102.82,102.66,102.79,19867.0,102.79,102.82,102.66,102.79,19867.0
2024-06-26 14:35:00,102.79,102.98,102.72,102.97,20560.0,102.79,102.98,102.72,102.97,20560.0
2024-06-26 14:40:00,102.97,103.09,102.92,103.05,23060.0,102.97,103.09,102.92,103.05,23060.0
2024-06-26 14:45:00,103.05,103.18,103.0,103.09,33353.0,103.05,103.18,103.0,103.09,33353.0
2024-06-26 14:50:00,103.13,103.15,102.85,102.88,21326.0,103.13,103.15,102.85,102.88,21326.0
2024-06-26 14:55:00,102.85,102.95,102.78,102.8,20706.0,102.85,102.95,102.78,102.8,20706.0
2024-06-26 15:00:00,102.8,102.96,102.7,102.82,23692.0,102.8,102.96,102.7,102.82,23692.0
2024-06-26 15:05:00,102.84,102.98,102.79,102.93,21067.0,102.84,102.98,102.79,102.93,21067.0
2024-06-26 15:10:00,102.93,103.24,102.91,103.24,16631.0,102.93,103.24,102.91,103.24,16631.0
2024-06-26 15:15:00,103.23,103.58,103.23,103.51,35997.0,103.23,103.58,103.23,103.51,35997.0
2024-06-26 15:20:00,103.56,103.79,103.48,103.59,27890.0,103.56,103.79,103.48,103.59,27890.0
2024-06-26 15:25:00,103.57,103.64,103.38,103.51,45837.0,103.57,103.64,103.38,103.51,45837.0
2024-06-26 15:30:00,103.5,103.73,103.45,103.48,30435.0,103.5,103.73,103.45,103.48,30435.0
2024-06-26 15:35:00,103.48,103.53,103.38,103.38,45702.0,103.48,103.53,103.38,103.38,45702.0
2024-06-26 15:40:00,103.38,103.44,103.26,103.4,55903.0,103.38,103.44,103.26,103.4,55903.0
2024-06-26 15:45:00,103.39,103.52,103.25,103.45,84678.0,103.39,103.52,103.25,103.45,84678.0
2024-06-26 15:50:00,103.43,103.65,103.25,103.4,134931.0,103.43,103.65,103.25,103.4,134931.0
2024-06-26 15:55:00,103.37,103.56,103.34,103.45,220799.0,103.37,103.56,103.34,103.45,220799.0
2024-06-27 09:30:00,103.26,103.96,103.04,103.96,112214.0,103.26,103.96,103.04,103.96,112214.0
2024-06-27 09:35:00,103.64,104.12,103.64,103.89,6434.0,103.64,104.12,103.64,103.89,6434.0
2024-06-27 09:40:00,104.04,104.15,103.86,104.15,7725.0,104.04,104.15,103.86,104.15,7725.0
2024-06-27 09:45:00,104.14,104.74,104.09,104.59,19427.0,104.14,104.74,104.09,104.59,19427.0
2024-06-27 09:50:00,104.54,104.56,104.12,104.33,6805.0,104.54,104.56,104.12,104.33,6805.0
2024-06-27 09:55:00,104.21,104.71,104.21,104.61,14938.0,104.21,104.71,104.21,104.61,14938.0
2024-06-27 10:00:00,104.64,105.18,104.53,104.94,25389.0,104.64,105.18,104.53,104.94,25389.0
2024-06-27 10:05:00,104.94,105.29,104.94,105.27,40896.0,104.94,105.29,104.94,105.27,40896.0
2024-06-27 10:10:00,105.33,105.46,105.13,105.46,22615.0,105.33,105.46,105.13,105.46,22615.0
2024-06-27 10:15:00,105.43,105.43,105.27,105.36,12949.0,105.43,105.43,105.27,105.36,12949.0
2024-06-27 10:20:00,105.33,105.38,105.2,105.29,21978.0,105.33,105.38,105.2,105.29,21978.0
2024-06-27 10:25:00,105.33,105.46,105.27,105.38,16875.0,105.33,105.46,105.27,105.38,16875.0
2024-06-27 10:30:00,105.32,105.4,105.27,105.29,29636.0,105.32,105.4,105.27,105.29,29636.0
2024-06-27 10:35:00,105.3,105.6,105.11,105.54,23521.0,105.3,105.6,105.11,105.54,23521.0
2024-06-27 10:40:00,105.64,105.64,105.28,105.36,7661.0,105.64,105.64,105.28,105.36,7661.0
2024-06-27 10:45:00,105.32,105.47,105.3,105.33,6616.0,105.32,105.47,105.3,105.33,6616.0
2024-06-27 10:50:00,105.37,105.43,105.24,105.39,8615.0,105.37,105.43,105.24,105.39,8615.0
2024-06-27 10:55:00,105.44,105.6,105.39,105.57,10813.0,105.44,105.6,105.39,105.57,10813.0
2024-06-27 11:00:00,105.57,105.57,105.41,105.47,4357.0,105.57,105.57,105.41,105.47,4357.0
2024-06-27 11:05:00,105.48,105.54,105.21,105.4,25234.0,105.48,105.54,105.21,105.4,25234.0
2024-06-27 11:10:00,105.39,105.4,105.24,105.36,10685.0,105.39,105.4,105.24,105.36,10685.0
2024-06-27 11:15:00,105.31,105.4,105.28,105.33,8759.0,105.31,105.4,105.28,105.33,8759.0
2024-06-27 11:20:00,105.33,105.47,105.32,105.47,13796.0,105.33,105.47,105.32,105.47,13796.0
2024-06-27 11:25:00,105.5,105.6,105.27,105.35,10461.0,105.5,105.6,105.27,105.35,10461.0
2024-06-27 11:30:00,105.33,105.37,105.22,105.36,17994.0,105.33,105.37,105.22,105.36,17994.0
2024-06-27 11:35:00,105.38,105.52,105.36,105.52,8761.0,105.38,105.52,105.36,105.52,8761.0
2024-06-27 11:40:00,105.52,105.73,105.49,105.7,13300.0,105.52,105.73,105.49,105.7,13300.0
2024-06-27 11:45:00,105.73,105.79,105.61,105.63,8097.0,105.73,105.79,105.61,105.63,8097.0
2024-06-27 11:50:00,105.64,105.75,105.54,105.7,18584.0,105.64,105.75,105.54,105.7,18584.0
2024-06-27 11:55:00,105.69,106.09,105.66,105.95,52730.0,105.69,106.09,105.66,105.95,52730.0
2024-06-27 12:00:00,105.95,106.28,105.95,106.18,28650.0,105.95,106.28,105.95,106.18,28650.0
2024-06-27 12:05:00,106.18,106.19,105.98,106.12,9720.0,106.18,106.19,105.98,106.12,9720.0
2024-06-27 12:10:00,106.11,106.21,105.92,105.92,11020.0,106.11,106.21,105.92,105.92,11020.0
2024-06-27 12:15:00,105.94,106.0,105.88,105.91,10785.0,105.94,106.0,105.88,105.91,10785.0
2024-06-27 12:20:00,105.89,106.02,105.84,106.02,7529.0,105.89,106.02,105.84,106.02,7529.0
2024-06-27 12:25:00,106.01,106.02,105.82,105.83,6531.0,106.01,106.02,105.82,105.83,6531.0
2024-06-27 12:30:00,105.79,106.02,105.79,105.87,8789.0,105.79,106.02,105.79,105.87,8789.0
2024-06-27 12:35:00,105.87,105.9,105.58,105.58,7093.0,105.87,105.9,105.58,105.58,7093.0
2024-06-27 12:40:00,105.58,105.65,105.58,105.6,9141.0,105.58,105.65,105.58,105.6,9141.0
2024-06-27 12:45:00,105.62,105.69,105.49,105.69,10205.0,105.62,105.69,105.49,105.69,10205.0
2024-06-27 12:50:00,105.71,105.8,105.66,105.69,9403.0,105.71,105.8,105.66,105.69,9403.0
2024-06-27 12:55:00,105.7,105.7,105.58,105.59,8824.0,105.7,105.7,105.58,105.59,8824.0
2024-06-27 13:00:00,105.53,105.72,105.53,105.72,12828.0,105.53,105.72,105.53,105.72,12828.0
2024-06-27 13:05:00,105.68,105.76,105.57,105.57,5693.0,105.68,105.76,105.57,105.57,5693.0
2024-06-27 13:10:00,105.57,105.72,105.55,105.65,22558.0,105.57,105.72,105.55,105.65,22558.0
2024-06-27 13:15:00,105.63,105.74,105.57,105.6,4455.0,105.63,105.74,105.57,105.6,4455.0
2024-06-27 13:20:00,105.62,105.78,105.59,105.72,6871.0,105.62,105.78,105.59,105.72,6871.0
2024-06-27 13:25:00,105.73,105.79,105.69,105.75,6938.0,105.73,105.79,105.69,105.75,6938.0
2024-06-27 13:30:00,105.75,105.79,105.66,105.73,9471.0,105.75,105.79,105.66,105.73,9471.0
2024-06-27 13:35:00,105.73,105.79,105.72,105.75,7555.0,105.73,105.79,105.72,105.75,7555.0
2024-06-27 13:40:00,105.75,106.06,105.75,106.02,36376.0,105.75,106.06,105.75,106.02,36376.0
2024-06-27 13:45:00,106.02,106.17,105.88,106.13,32827.0,106.02,106.17,105.88,106.13,32827.0
2024-06-27 13:50:00,106.14,106.16,105.91,105.95,18374.0,106.14,106.16,105.91,105.95,18374.0
2024-06-27 13:55:00,105.96,106.16,105.83,105.94,12947.0,105.96,106.16,105.83,105.94,12947.0
2024-06-27 14:00:00,105.98,106.0,105.83,105.98,13387.0,105.98,106.0,105.83,105.98,13387.0
2024-06-27 14:05:00,105.98,106.08,105.97,106.02,9572.0,105.98,106.08,105.97,106.02,9572.0
2024-06-27 14:10:00,106.01,106.05,105.92,105.95,8898.0,106.01,106.05,105.92,105.95,8898.0
2024-06-27 14:15:00,105.95,106.05,105.9,106.05,13944.0,105.95,106.05,105.9,106.05,13944.0
2024-06-27 14:20:00,106.05,106.14,106.04,106.1,6568.0,106.05,106.14,106.04,106.1,6568.0
2024-06-27 14:25:00,106.1,106.22,106.06,106.15,11024.0,106.1,106.22,106.06,106.15,11024.0
2024-06-27 14:30:00,106.15,106.16,106.03,106.07,11534.0,106.15,106.16,106.03,106.07,11534.0
2024-06-27 14:35:00,106.07,106.11,106.03,106.06,6763.0,106.07,106.11,106.03,106.06,6763.0
2024-06-27 14:40:00,106.04,106.17,106.04,106.17,7626.0,106.04,106.17,106.04,106.17,7626.0
2024-06-27 14:45:00,106.17,106.17,106.06,106.12,11576.0,106.17,106.17,106.06,106.12,11576.0
2024-06-27 14:50:00,106.12,106.18,106.12,106.14,7802.0,106.12,106.18,106.12,106.14,7802.0
2024-06-27 14:55:00,106.15,106.16,106.09,106.12,8508.0,106.15,106.16,106.09,106.12,8508.0
2024-06-27 15:00:00,106.13,106.26,106.11,106.16,11268.0,106.13,106.26,106.11,106.16,11268.0
2024-06-27 15:05:00,106.16,106.19,105.99,106.02,17835.0,106.16,106.19,105.99,106.02,17835.0
2024-06-27 15:10:00,105.99,106.05,105.82,105.94,50316.0,105.99,106.05,105.82,105.94,50316.0
2024-06-27 15:15:00,105.95,105.95,105.72,105.74,11092.0,105.95,105.95,105.72,105.74,11092.0
2024-06-27 15:20:00,105.73,105.83,105.64,105.71,27751.0,105.73,105.83,105.64,105.71,27751.0
2024-06-27 15:25:00,105.71,105.82,105.5,105.71,51326.0,105.71,105.82,105.5,105.71,51326.0
2024-06-27 15:30:00,105.75,105.79,105.49,105.7,62115.0,105.75,105.79,105.49,105.7,62115.0
2024-06-27 15:35:00,105.68,105.76,105.57,105.72,26065.0,105.68,105.76,105.57,105.72,26065.0
2024-06-27 15:40:00,105.73,105.75,105.51,105.54,32855.0,105.73,105.75,105.51,105.54,32855.0
2024-06-27 15:45:00,105.54,105.54,105.08,105.13,43639.0,105.54,105.54,105.08,105.13,43639.0
2024-06-27 15:50:00,105.13,105.4,104.97,104.97,80125.0,105.13,105.4,104.97,104.97,80125.0
2024-06-27 15:55:00,105.01,105.25,104.98,105.2,226913.0,105.01,105.25,104.98,105.2,226913.0
2024-06-28 09:30:00,105.04,105.73,104.66,105.39,33104.0,105.04,105.73,104.66,105.39,33104.0
2024-06-28 09:35:00,105.39,105.76,105.01,105.23,15621.0,105.39,105.76,105.01,105.23,15621.0
2024-06-28 09:40:00,105.34,105.71,105.19,105.3,8277.0,105.34,105.71,105.19,105.3,8277.0
2024-06-28 09:45:00,105.3,105.49,105.07,105.18,12941.0,105.3,105.49,105.07,105.18,12941.0
2024-06-28 09:50:00,105.23,105.23,104.86,104.95,28428.0,105.23,105.23,104.86,104.95,28428.0
2024-06-28 09:55:00,104.99,105.49,104.99,105.42,12321.0,104.99,105.49,104.99,105.42,12321.0
2024-06-28 10:00:00,105.43,105.83,105.34,105.75,19426.0,105.43,105.83,105.34,105.75,19426.0
2024-06-28 10:05:00,105.82,105.91,105.6,105.69,10910.0,105.82,105.91,105.6,105.69,10910.0
2024-06-28 10:10:00,105.69,105.85,105.51,105.66,29567.0,105.69,105.85,105.51,105.66,29567.0
2024-06-28 10:15:00,105.6,105.68,105.53,105.6,17552.0,105.6,105.68,105.53,105.6,17552.0
2024-06-28 10:20:00,105.66,105.81,105.59,105.68,4593.0,105.66,105.81,105.59,105.68,4593.0
2024-06-28 10:25:00,105.77,105.9,105.6,105.6,9842.0,105.77,105.9,105.6,105.6,9842.0
2024-06-28 10:30:00,105.66,105.73,105.15,105.15,32391.0,105.66,105.73,105.15,105.15,32391.0
2024-06-28 10:35:00,105.21,105.39,105.1,105.22,14668.0,105.21,105.39,105.1,105.22,14668.0
2024-06-28 10:40:00,105.26,105.35,105.18,105.34,9439.0,105.26,105.35,105.18,105.34,9439.0
2024-06-28 10:45:00,105.39,105.58,105.38,105.45,6424.0,105.39,105.58,105.38,105.45,6424.0
2024-06-28 10:50:00,105.42,105.48,105.25,105.34,11254.0,105.42,105.48,105.25,105.34,11254.0
2024-06-28 10:55:00,105.34,105.39,105.16,105.17,6692.0,105.34,105.39,105.16,105.17,6692.0
2024-06-28 11:00:00,105.13,105.13,104.83,105.03,7378.0,105.13,105.13,104.83,105.03,7378.0
2024-06-28 11:05:00,104.95,105.0,104.68,104.75,17449.0,104.95,105.0,104.68,104.75,17449.0
2024-06-28 11:10:00,104.75,104.96,104.7,104.86,13818.0,104.75,104.96,104.7,104.86,13818.0
2024-06-28 11:15:00,104.87,104.87,104.69,104.72,4505.0,104.87,104.87,104.69,104.72,4505.0
2024-06-28 11:20:00,104.71,104.71,104.42,104.54,20470.0,104.71,104.71,104.42,104.54,20470.0
2024-06-28 11:25:00,104.59,104.77,104.59,104.73,4008.0,104.59,104.77,104.59,104.73,4008.0
2024-06-28 11:30:00,104.65,104.7,104.55,104.62,3826.0,104.65,104.7,104.55,104.62,3826.0
2024-06-28 11:35:00,104.62,104.8,104.56,104.76,8849.0,104.62,104.8,104.56,104.76,8849.0
2024-06-28 11:40:00,104.75,104.8,104.69,104.69,4657.0,104.75,104.8,104.69,104.69,4657.0
2024-06-28 11:45:00,104.73,104.84,104.66,104.66,5455.0,104.73,104.84,104.66,104.66,5455.0
2024-06-28 11:50:00,104.58,104.87,104.58,104.8,49827.0,104.58,104.87,104.58,104.8,49827.0
2024-06-28 11:55:00,104.75,104.87,104.61,104.68,25487.0,104.75,104.87,104.61,104.68,25487.0
2024-06-28 12:00:00,104.68,104.7,104.53,104.56,3656.0,104.68,104.7,104.53,104.56,3656.0
2024-06-28 12:05:00,104.52,104.58,104.36,104.39,3631.0,104.52,104.58,104.36,104.39,3631.0
2024-06-28 12:10:00,104.29,104.4,104.25,104.38,4239.0,104.29,104.4,104.25,104.38,4239.0
2024-06-28 12:15:00,104.36,104.45,104.34,104.44,2792.0,104.36,104.45,104.34,104.44,2792.0
2024-06-28 12:20:00,104.4,104.52,104.36,104.52,2992.0,104.4,104.52,104.36,104.52,2992.0
2024-06-28 12:25:00,104.52,104.62,104.52,104.57,2535.0,104.52,104.62,104.52,104.57,2535.0
2024-06-28 12:30:00,104.56,104.71,104.52,104.65,4498.0,104.56,104.71,104.52,104.65,4498.0
2024-06-28 12:35:00,104.6,104.73,104.54,104.7,71833.0,104.6,104.73,104.54,104.7,71833.0
2024-06-28 12:40:00,104.66,104.82,104.66,104.8,5551.0,104.66,104.82,104.66,104.8,5551.0
2024-06-28 12:45:00,104.81,104.86,104.77,104.8,6022.0,104.81,104.86,104.77,104.8,6022.0
2024-06-28 12:50:00,104.8,104.83,104.73,104.83,4157.0,104.8,104.83,104.73,104.83,4157.0
2024-06-28 12:55:00,104.84,104.96,104.84,104.94,4968.0,104.84,104.96,104.84,104.94,4968.0
2024-06-28 13:00:00,104.97,105.02,104.87,104.87,5460.0,104.97,105.02,104.87,104.87,5460.0
2024-06-28 13:05:00,104.88,104.88,104.71,104.78,8910.0,104.88,104.88,104.71,104.78,8910.0
2024-06-28 13:10:00,104.79,104.86,104.72,104.84,5220.0,104.79,104.86,104.72,104.84,5220.0
2024-06-28 13:15:00,104.85,105.11,104.84,105.11,2848.0,104.85,105.11,104.84,105.11,2848.0
2024-06-28 13:20:00,105.18,105.18,104.98,105.0,4695.0,105.18,105.18,104.98,105.0,4695.0
2024-06-28 13:25:00,105.01,105.04,104.87,105.04,5279.0,105.01,105.04,104.87,105.04,5279.0
2024-06-28 13:30:00,105.01,105.29,105.01,105.25,17328.0,105.01,105.29,105.01,105.25,17328.0
2024-06-28 13:35:00,105.26,105.4,105.19,105.36,21511.0,105.26,105.4,105.19,105.36,21511.0
2024-06-28 13:40:00,105.34,105.49,105.23,105.45,14473.0,105.34,105.49,105.23,105.45,14473.0
2024-06-28 13:45:00,105.49,105.6,105.49,105.54,8167.0,105.49,105.6,105.49,105.54,8167.0
2024-06-28 13:50:00,105.54,105.77,105.51,105.75,11024.0,105.54,105.77,105.51,105.75,11024.0
2024-06-28 13:55:00,105.75,106.07,105.61,106.07,52128.0,105.75,106.07,105.61,106.07,52128.0
2024-06-28 14:00:00,106.05,106.09,105.8,106.04,55591.0,106.05,106.09,105.8,106.04,55591.0
2024-06-28 14:05:00,106.03,106.16,105.99,106.0,9260.0,106.03,106.16,105.99,106.0,9260.0
2024-06-28 14:10:00,106.01,106.16,105.98,106.1,9502.0,106.01,106.16,105.98,106.1,9502.0
2024-06-28 14:15:00,106.09,106.43,106.04,106.38,16718.0,106.09,106.43,106.04,106.38,16718.0
2024-06-28 14:20:00,106.4,106.4,106.14,106.24,18853.0,106.4,106.4,106.14,106.24,18853.0
2024-06-28 14:25:00,106.23,106.36,106.2,106.27,8560.0,106.23,106.36,106.2,106.27,8560.0
2024-06-28 14:30:00,106.27,106.33,106.23,106.27,9370.0,106.27,106.33,106.23,106.27,9370.0
2024-06-28 14:35:00,106.29,106.35,106.24,106.3,9080.0,106.29,106.35,106.24,106.3,9080.0
2024-06-28 14:40:00,106.31,106.5,106.28,106.49,15987.0,106.31,106.5,106.28,106.49,15987.0
2024-06-28 14:45:00,106.5,106.51,106.38,106.46,8597.0,106.5,106.51,106.38,106.46,8597.0
2024-06-28 14:50:00,106.51,106.6,106.49,106.59,14474.0,106.51,106.6,106.49,106.59,14474.0
2024-06-28 14:55:00,106.59,106.62,106.45,106.57,13018.0,106.59,106.62,106.45,106.57,13018.0
2024-06-28 15:00:00,106.57,106.6,106.43,106.55,22226.0,106.57,106.6,106.43,106.55,22226.0
2024-06-28 15:05:00,106.53,106.73,106.53,106.66,27406.0,106.53,106.73,106.53,106.66,27406.0
2024-06-28 15:10:00,106.67,106.71,106.33,106.33,17010.0,106.67,106.71,106.33,106.33,17010.0
2024-06-28 15:15:00,106.35,106.56,106.28,106.56,24337.0,106.35,106.56,106.28,106.56,24337.0
2024-06-28 15:20:00,106.59,106.84,106.59,106.78,27526.0,106.59,106.84,106.59,106.78,27526.0
2024-06-28 15:25:00,106.77,106.96,106.75,106.95,24787.0,106.77,106.96,106.75,106.95,24787.0
2024-06-28 15:30:00,106.94,107.08,106.78,106.95,36779.0,106.94,107.08,106.78,106.95,36779.0
2024-06-28 15:35:00,106.96,107.16,106.95,107.1,35911.0,106.96,107.16,106.95,107.1,35911.0
2024-06-28 15:40:00,107.09,107.32,107.07,107.11,50416.0,107.09,107.32,107.07,107.11,50416.0
2024-06-28 15:45:00,107.11,107.14,106.75,106.78,46542.0,107.11,107.14,106.75,106.78,46542.0
2024-06-28 15:50:00,106.81,107.02,106.75,106.83,90767.0,106.81,107.02,106.75,106.83,90767.0
2024-06-28 15:55:00,106.85,106.9,106.6,106.77,267005.0,106.85,106.9,106.6,106.77,267005.0
2024-07-01 09:30:00,106.87,108.33,106.78,107.98,90051.0,106.87,108.33,106.78,107.98,90051.0
2024-07-01 09:35:00,107.79,108.72,107.78,108.51,37789.0,107.79,108.72,107.78,108.51,37789.0
2024-07-01 09:40:00,108.48,108.97,108.47,108.66,43400.0,108.48,108.97,108.47,108.66,43400.0
2024-07-01 09:45:00,108.61,109.03,108.02,108.94,54536.0,108.61,109.03,108.02,108.94,54536.0
2024-07-01 09:50:00,108.98,109.36,108.81,109.24,37636.0,108.98,109.36,108.81,109.24,37636.0
2024-07-01 09:55:00,109.22,109.23,108.6,108.85,27243.0,109.22,109.23,108.6,108.85,27243.0
2024-07-01 10:00:00,108.87,108.99,107.94,107.94,23275.0,108.87,108.99,107.94,107.94,23275.0
2024-07-01 10:05:00,107.83,108.08,107.64,108.05,21420.0,107.83,108.08,107.64,108.05,21420.0
2024-07-01 10:10:00,107.98,108.14,107.92,108.0,33931.0,107.98,108.14,107.92,108.0,33931.0
2024-07-01 10:15:00,108.0,108.31,107.94,108.26,22456.0,108.0,108.31,107.94,108.26,22456.0
2024-07-01 10:20:00,108.26,108.39,108.07,108.31,16030.0,108.26,108.39,108.07,108.31,16030.0
2024-07-01 10:25:00,108.35,108.51,108.21,108.36,13705.0,108.35,108.51,108.21,108.36,13705.0
2024-07-01 10:30:00,108.32,108.38,108.07,108.12,13418.0,108.32,108.38,108.07,108.12,13418.0
2024-07-01 10:35:00,108.03,108.34,108.02,108.2,30272.0,108.03,108.34,108.02,108.2,30272.0
2024-07-01 10:40:00,108.14,108.15,107.99,108.12,17994.0,108.14,108.15,107.99,108.12,17994.0
2024-07-01 10:45:00,108.12,108.18,107.57,107.64,60814.0,108.12,108.18,107.57,107.64,60814.0
2024-07-01 10:50:00,107.68,107.84,107.63,107.69,9331.0,107.68,107.84,107.63,107.69,9331.0
2024-07-01 10:55:00,107.76,108.0,107.65,107.74,19699.0,107.76,108.0,107.65,107.74,19699.0
2024-07-01 11:00:00,107.75,107.8,107.61,107.63,20939.0,107.75,107.8,107.61,107.63,20939.0
2024-07-01 11:05:00,107.6,107.86,107.6,107.75,60099.0,107.6,107.86,107.6,107.75,60099.0
2024-07-01 11:10:00,107.69,107.74,107.05,107.25,15036.0,107.69,107.74,107.05,107.25,15036.0
2024-07-01 11:15:00,107.27,107.41,107.05,107.2,29223.0,107.27,107.41,107.05,107.2,29223.0
2024-07-01 11:20:00,107.19,107.19,107.01,107.14,9524.0,107.19,107.19,107.01,107.14,9524.0
2024-07-01 11:25:00,107.16,107.2,107.0,107.04,20941.0,107.16,107.2,107.0,107.04,20941.0
2024-07-01 11:30:00,107.04,107.12,106.98,107.03,15778.0,107.04,107.12,106.98,107.03,15778.0
2024-07-01 11:35:00,107.02,107.17,106.97,107.07,22118.0,107.02,107.17,106.97,107.07,22118.0
2024-07-01 11:40:00,107.09,107.14,106.86,106.94,12300.0,107.09,107.14,106.86,106.94,12300.0
2024-07-01 11:45:00,106.98,106.99,106.9,106.95,8049.0,106.98,106.99,106.9,106.95,8049.0
2024-07-01 11:50:00,106.98,107.0,106.73,106.88,15361.0,106.98,107.0,106.73,106.88,15361.0
2024-07-01 11:55:00,106.88,107.02,106.79,106.97,24066.0,106.88,107.02,106.79,106.97,24066.0
2024-07-01 12:00:00,106.97,107.0,106.68,106.76,19290.0,106.97,107.0,106.68,106.76,19290.0
2024-07-01 12:05:00,106.76,106.83,106.51,106.51,4971.0,106.76,106.83,106.51,106.51,4971.0
2024-07-01 12:10:00,106.5,106.73,106.48,106.55,19244.0,106.5,106.73,106.48,106.55,19244.0
2024-07-01 12:15:00,106.53,106.59,106.41,106.41,10812.0,106.53,106.59,106.41,106.41,10812.0
2024-07-01 12:20:00,106.43,106.47,106.37,106.47,3910.0,106.43,106.47,106.37,106.47,3910.0
2024-07-01 12:25:00,106.39,106.52,106.39,106.52,6382.0,106.39,106.52,106.39,106.52,6382.0
2024-07-01 12:30:00,106.51,106.58,106.44,106.55,15221.0,106.51,106.58,106.44,106.55,15221.0
2024-07-01 12:35:00,106.56,106.72,106.53,106.7,24797.0,106.56,106.72,106.53,106.7,24797.0
2024-07-01 12:40:00,106.69,106.82,106.65,106.66,16554.0,106.69,106.82,106.65,106.66,16554.0
2024-07-01 12:45:00,106.68,106.7,106.53,106.56,10956.0,106.68,106.7,106.53,106.56,10956.0
2024-07-01 12:50:00,106.55,106.68,106.32,106.39,13201.0,106.55,106.68,106.32,106.39,13201.0
2024-07-01 12:55:00,106.42,106.47,106.31,106.44,11216.0,106.42,106.47,106.31,106.44,11216.0
2024-07-01 13:00:00,106.44,106.53,106.26,106.5,15427.0,106.44,106.53,106.26,106.5,15427.0
2024-07-01 13:05:00,106.53,106.61,106.49,106.51,8977.0,106.53,106.61,106.49,106.51,8977.0
2024-07-01 13:10:00,106.51,106.53,106.3,106.34,13597.0,106.51,106.53,106.3,106.34,13597.0
2024-07-01 13:15:00,106.37,106.58,106.37,106.51,11095.0,106.37,106.58,106.37,106.51,11095.0
2024-07-01 13:20:00,106.48,106.48,106.31,106.32,11674.0,106.48,106.48,106.31,106.32,11674.0
2024-07-01 13:25:00,106.33,106.49,106.33,106.47,22724.0,106.33,106.49,106.33,106.47,22724.0
2024-07-01 13:30:00,106.43,106.55,106.39,106.48,33482.0,106.43,106.55,106.39,106.48,33482.0
2024-07-01 13:35:00,106.48,106.53,106.38,106.53,8173.0,106.48,106.53,106.38,106.53,8173.0
2024-07-01 13:40:00,106.5,106.57,106.49,106.53,6279.0,106.5,106.57,106.49,106.53,6279.0
2024-07-01 13:45:00,106.51,106.58,106.51,106.56,5125.0,106.51,106.58,106.51,106.56,5125.0
2024-07-01 13:50:00,106.56,106.65,106.53,106.58,6697.0,106.56,106.65,106.53,106.58,6697.0
2024-07-01 13:55:00,106.61,106.74,106.57,106.73,6559.0,106.61,106.74,106.57,106.73,6559.0
2024-07-01 14:00:00,106.74,106.75,106.56,106.58,5755.0,106.74,106.75,106.56,106.58,5755.0
2024-07-01 14:05:00,106.61,106.78,106.59,106.75,5150.0,106.61,106.78,106.59,106.75,5150.0
2024-07-01 14:10:00,106.74,106.83,106.73,106.83,9216.0,106.74,106.83,106.73,106.83,9216.0
2024-07-01 14:15:00,106.83,106.85,106.75,106.76,8106.0,106.83,106.85,106.75,106.76,8106.0
2024-07-01 14:20:00,106.78,107.01,106.78,107.01,11396.0,106.78,107.01,106.78,107.01,11396.0
2024-07-01 14:25:00,107.0,107.04,106.89,107.0,17196.0,107.0,107.04,106.89,107.0,17196.0
2024-07-01 14:30:00,107.0,107.05,106.98,107.05,8261.0,107.0,107.05,106.98,107.05,8261.0
2024-07-01 14:35:00,107.04,107.1,106.89,106.97,11958.0,107.04,107.1,106.89,106.97,11958.0
2024-07-01 14:40:00,106.98,107.03,106.91,106.97,9345.0,106.98,107.03,106.91,106.97,9345.0
2024-07-01 14:45:00,106.98,107.02,106.92,106.94,7374.0,106.98,107.02,106.92,106.94,7374.0
2024-07-01 14:50:00,106.95,107.08,106.93,107.04,11897.0,106.95,107.08,106.93,107.04,11897.0
2024-07-01 14:55:00,107.06,107.07,106.95,106.98,10662.0,107.06,107.07,106.95,106.98,10662.0
2024-07-01 15:00:00,106.96,107.04,106.91,107.03,13984.0,106.96,107.04,106.91,107.03,13984.0
2024-07-01 15:05:00,107.03,107.1,107.0,107.04,7056.0,107.03,107.1,107.0,107.04,7056.0
2024-07-01 15:10:00,107.04,107.12,106.95,106.97,33116.0,107.04,107.12,106.95,106.97,33116.0
2024-07-01 15:15:00,106.95,107.11,106.94,107.03,13654.0,106.95,107.11,106.94,107.03,13654.0
2024-07-01 15:20:00,107.02,107.04,106.93,106.95,16288.0,107.02,107.04,106.93,106.95,16288.0
2024-07-01 15:25:00,106.95,107.11,106.9,107.11,20015.0,106.95,107.11,106.9,107.11,20015.0
2024-07-01 15:30:00,107.11,107.11,107.07,107.11,20359.0,107.11,107.11,107.07,107.11,20359.0
2024-07-01 15:35:00,107.11,107.34,107.09,107.31,28101.0,107.11,107.34,107.09,107.31,28101.0
2024-07-01 15:40:00,107.29,107.45,107.25,107.33,37071.0,107.29,107.45,107.25,107.33,37071.0
2024-07-01 15:45:00,107.34,107.34,107.22,107.31,39698.0,107.34,107.34,107.22,107.31,39698.0
2024-07-01 15:50:00,107.32,107.52,107.29,107.34,113694.0,107.32,107.52,107.29,107.34,113694.0
2024-07-01 15:55:00,107.35,107.38,107.16,107.21,142684.0,107.35,107.38,107.16,107.21,142684.0
2024-07-02 09:30:00,106.99,107.26,106.78,107.23,13670.0,106.99,107.26,106.78,107.23,13670.0
2024-07-02 09:35:00,107.11,107.45,106.98,107.26,6844.0,107.11,107.45,106.98,107.26,6844.0
2024-07-02 09:40:00,107.29,107.55,106.79,106.98,10252.0,107.29,107.55,106.79,106.98,10252.0
2024-07-02 09:45:00,106.76,106.95,106.71,106.92,1300.0,106.76,106.95,106.71,106.92,1300.0
2024-07-02 09:50:00,106.87,107.26,106.84,107.09,5973.0,106.87,107.26,106.84,107.09,5973.0
2024-07-02 09:55:00,107.07,107.16,107.04,107.08,2099.0,107.07,107.16,107.04,107.08,2099.0
2024-07-02 10:00:00,107.09,107.16,106.8,107.0,6610.0,107.09,107.16,106.8,107.0,6610.0
2024-07-02 10:05:00,107.0,107.0,106.7,106.74,13899.0,107.0,107.0,106.7,106.74,13899.0
2024-07-02 10:10:00,106.71,106.88,106.64,106.82,4950.0,106.71,106.88,106.64,106.82,4950.0
2024-07-02 10:15:00,106.81,106.85,106.74,106.85,5814.0,106.81,106.85,106.74,106.85,5814.0
2024-07-02 10:20:00,106.83,106.86,106.64,106.84,5994.0,106.83,106.86,106.64,106.84,5994.0
2024-07-02 10:25:00,106.83,107.03,106.83,106.97,5371.0,106.83,107.03,106.83,106.97,5371.0
2024-07-02 10:30:00,106.97,107.02,106.81,106.98,7653.0,106.97,107.02,106.81,106.98,7653.0
2024-07-02 10:35:00,106.95,107.08,106.95,107.01,2600.0,106.95,107.08,106.95,107.01,2600.0
2024-07-02 10:40:00,107.02,107.12,107.01,107.06,7494.0,107.02,107.12,107.01,107.06,7494.0
2024-07-02 10:45:00,106.99,107.04,106.84,106.84,3425.0,106.99,107.04,106.84,106.84,3425.0
2024-07-02 10:50:00,106.77,106.83,106.63,106.78,8182.0,106.77,106.83,106.63,106.78,8182.0
2024-07-02 10:55:00,106.77,107.01,106.76,106.98,7971.0,106.77,107.01,106.76,106.98,7971.0
2024-07-02 11:00:00,106.96,107.08,106.91,107.08,3029.0,106.96,107.08,106.91,107.08,3029.0
2024-07-02 11:05:00,106.98,106.99,106.82,106.89,9962.0,106.98,106.99,106.82,106.89,9962.0
2024-07-02 11:10:00,106.83,106.92,106.78,106.84,8057.0,106.83,106.92,106.78,106.84,8057.0
2024-07-02 11:15:00,106.86,106.99,106.83,106.96,6779.0,106.86,106.99,106.83,106.96,6779.0
2024-07-02 11:20:00,106.93,106.94,106.79,106.88,8404.0,106.93,106.94,106.79,106.88,8404.0
2024-07-02 11:25:00,106.89,106.95,106.74,106.92,10145.0,106.89,106.95,106.74,106.92,10145.0
2024-07-02 11:30:00,106.92,106.99,106.84,106.88,10143.0,106.92,106.99,106.84,106.88,10143.0
2024-07-02 11:35:00,106.91,107.01,106.89,106.98,7039.0,106.91,107.01,106.89,106.98,7039.0
2024-07-02 11:40:00,106.98,107.11,106.92,107.09,9481.0,106.98,107.11,106.92,107.09,9481.0
2024-07-02 11:45:00,107.07,107.16,106.95,107.03,5648.0,107.07,107.16,106.95,107.03,5648.0
2024-07-02 11:50:00,107.01,107.05,106.89,106.9,1000.0,107.01,107.05,106.89,106.9,1000.0
2024-07-02 11:55:00,106.95,107.02,106.89,106.96,4781.0,106.95,107.02,106.89,106.96,4781.0
2024-07-02 12:00:00,106.97,106.99,106.84,106.86,7468.0,106.97,106.99,106.84,106.86,7468.0
2024-07-02 12:05:00,106.84,106.86,106.8,106.81,5882.0,106.84,106.86,106.8,106.81,5882.0
2024-07-02 12:10:00,106.81,106.87,106.78,106.79,12294.0,106.81,106.87,106.78,106.79,12294.0
2024-07-02 12:15:00,106.78,106.95,106.77,106.89,11702.0,106.78,106.95,106.77,106.89,11702.0
2024-07-02 12:20:00,106.89,106.96,106.84,106.96,8467.0,106.89,106.96,106.84,106.96,8467.0
2024-07-02 12:25:00,106.9,106.91,106.81,106.82,6154.0,106.9,106.91,106.81,106.82,6154.0
2024-07-02 12:30:00,106.83,106.87,106.77,106.77,6458.0,106.83,106.87,106.77,106.77,6458.0
2024-07-02 12:35:00,106.76,106.76,106.69,106.7,5042.0,106.76,106.76,106.69,106.7,5042.0
2024-07-02 12:40:00,106.72,106.81,106.69,106.81,6419.0,106.72,106.81,106.69,106.81,6419.0
2024-07-02 12:45:00,106.82,106.87,106.78,106.81,4365.0,106.82,106.87,106.78,106.81,4365.0
2024-07-02 12:50:00,106.84,106.84,106.69,106.7,18254.0,106.84,106.84,106.69,106.7,18254.0
2024-07-02 12:55:00,106.72,106.72,106.53,106.55,6930.0,106.72,106.72,106.53,106.55,6930.0
2024-07-02 13:00:00,106.55,106.6,106.47,106.5,7430.0,106.55,106.6,106.47,106.5,7430.0
2024-07-02 13:05:00,106.5,106.63,106.5,106.63,8323.0,106.5,106.63,106.5,106.63,8323.0
2024-07-02 13:10:00,106.63,106.68,106.56,106.65,6340.0,106.63,106.68,106.56,106.65,6340.0
2024-07-02 13:15:00,106.62,106.7,106.54,106.63,6802.0,106.62,106.7,106.54,106.63,6802.0
2024-07-02 13:20:00,106.61,106.68,106.61,106.62,132874.0,106.61,106.68,106.61,106.62,132874.0
2024-07-02 13:25:00,106.65,106.76,106.59,106.59,14690.0,106.65,106.76,106.59,106.59,14690.0
2024-07-02 13:30:00,106.56,106.62,106.46,106.56,5507.0,106.56,106.62,106.46,106.56,5507.0
2024-07-02 13:35:00,106.56,106.67,106.51,106.66,7295.0,106.56,106.67,106.51,106.66,7295.0
2024-07-02 13:40:00,106.66,106.71,106.65,106.69,12166.0,106.66,106.71,106.65,106.69,12166.0
2024-07-02 13:45:00,106.69,106.8,106.68,106.79,4511.0,106.69,106.8,106.68,106.79,4511.0
2024-07-02 13:50:00,106.8,106.88,106.73,106.84,12792.0,106.8,106.88,106.73,106.84,12792.0
2024-07-02 13:55:00,106.83,106.91,106.76,106.84,8075.0,106.83,106.91,106.76,106.84,8075.0
2024-07-02 14:00:00,106.76,106.85,106.75,106.75,3694.0,106.76,106.85,106.75,106.75,3694.0
2024-07-02 14:05:00,106.72,106.73,106.58,106.63,3352.0,106.72,106.73,106.58,106.63,3352.0
2024-07-02 14:10:00,106.62,106.83,106.62,106.71,15810.0,106.62,106.83,106.62,106.71,15810.0
2024-07-02 14:15:00,106.66,106.66,106.57,106.62,3337.0,106.66,106.66,106.57,106.62,3337.0
2024-07-02 14:20:00,106.61,106.62,106.46,106.54,4054.0,106.61,106.62,106.46,106.54,4054.0
2024-07-02 14:25:00,106.51,106.53,106.42,106.5,7839.0,106.51,106.53,106.42,106.5,7839.0
2024-07-02 14:30:00,106.51,106.57,106.5,106.55,3200.0,106.51,106.57,106.5,106.55,3200.0
2024-07-02 14:35:00,106.55,106.67,106.54,106.66,5273.0,106.55,106.67,106.54,106.66,5273.0
2024-07-02 14:40:00,106.62,106.67,106.57,106.66,7982.0,106.62,106.67,106.57,106.66,7982.0
2024-07-02 14:45:00,106.65,106.7,106.6,106.6,6549.0,106.65,106.7,106.6,106.6,6549.0
2024-07-02 14:50:00,106.63,106.63,106.51,106.56,2603.0,106.63,106.63,106.51,106.56,2603.0
2024-07-02 14:55:00,106.55,106.57,106.49,106.51,1778.0,106.55,106.57,106.49,106.51,1778.0
2024-07-02 15:00:00,106.52,106.53,106.48,106.53,3582.0,106.52,106.53,106.48,106.53,3582.0
2024-07-02 15:05:00,106.51,106.62,106.48,106.61,8239.0,106.51,106.62,106.48,106.61,8239.0
2024-07-02 15:10:00,106.56,106.58,106.51,106.51,7936.0,106.56,106.58,106.51,106.51,7936.0
2024-07-02 15:15:00,106.5,106.68,106.49,106.64,11825.0,106.5,106.68,106.49,106.64,11825.0
2024-07-02 15:20:00,106.65,106.8,106.65,106.75,12646.0,106.65,106.8,106.65,106.75,12646.0
2024-07-02 15:25:00,106.75,106.81,106.73,106.78,7365.0,106.75,106.81,106.73,106.78,7365.0
2024-07-02 15:30:00,106.75,106.81,106.73,106.77,6243.0,106.75,106.81,106.73,106.77,6243.0
2024-07-02 15:35:00,106.75,106.83,106.66,106.77,19553.0,106.75,106.83,106.66,106.77,19553.0
2024-07-02 15:40:00,106.77,106.86,106.73,106.82,13513.0,106.77,106.86,106.73,106.82,13513.0
2024-07-02 15:45:00,106.82,106.86,106.72,106.8,11276.0,106.82,106.86,106.72,106.8,11276.0
2024-07-02 15:50:00,106.78,106.95,106.72,106.92,44417.0,106.78,106.95,106.72,106.92,44417.0
2024-07-02 15:55:00,106.9,107.18,106.84,107.14,92041.0,106.9,107.18,106.84,107.14,92041.0
2024-07-03 09:30:00,106.92,107.12,106.59,106.76,16047.0,106.92,107.12,106.59,106.76,16047.0
2024-07-03 09:35:00,106.78,106.98,106.45,106.64,7351.0,106.78,106.98,106.45,106.64,7351.0
2024-07-03 09:40:00,106.64,107.27,106.62,107.27,17674.0,106.64,107.27,106.62,107.27,17674.0
2024-07-03 09:45:00,107.33,107.66,107.11,107.27,13552.0,107.33,107.66,107.11,107.27,13552.0
2024-07-03 09:50:00,107.16,107.2,106.68,107.01,7100.0,107.16,107.2,106.68,107.01,7100.0
2024-07-03 09:55:00,107.05,107.22,106.86,106.93,3900.0,107.05,107.22,106.86,106.93,3900.0
2024-07-03 10:00:00,107.1,107.18,106.89,106.99,10581.0,107.1,107.18,106.89,106.99,10581.0
2024-07-03 10:05:00,106.98,107.09,106.85,106.87,5500.0,106.98,107.09,106.85,106.87,5500.0
2024-07-03 10:10:00,106.9,107.13,106.83,106.99,9600.0,106.9,107.13,106.83,106.99,9600.0
2024-07-03 10:15:00,106.99,107.06,106.9,106.96,4902.0,106.99,107.06,106.9,106.96,4902.0
2024-07-03 10:20:00,107.02,107.05,106.89,106.97,7193.0,107.02,107.05,106.89,106.97,7193.0
2024-07-03 10:25:00,106.92,106.99,106.76,106.93,10533.0,106.92,106.99,106.76,106.93,10533.0
2024-07-03 10:30:00,106.86,106.93,106.8,106.88,4937.0,106.86,106.93,106.8,106.88,4937.0
2024-07-03 10:35:00,106.86,106.92,106.69,106.73,13320.0,106.86,106.92,106.69,106.73,13320.0
2024-07-03 10:40:00,106.73,106.81,106.53,106.58,9279.0,106.73,106.81,106.53,106.58,9279.0
2024-07-03 10:45:00,106.59,106.59,106.22,106.48,11597.0,106.59,106.59,106.22,106.48,11597.0
2024-07-03 10:50:00,106.47,106.51,106.16,106.2,10887.0,106.47,106.51,106.16,106.2,10887.0
2024-07-03 10:55:00,106.2,106.21,105.9,105.9,9819.0,106.2,106.21,105.9,105.9,9819.0
2024-07-03 11:00:00,105.9,106.01,105.8,105.89,10253.0,105.9,106.01,105.8,105.89,10253.0
2024-07-03 11:05:00,105.89,106.1,105.89,105.92,11238.0,105.89,106.1,105.89,105.92,11238.0
2024-07-03 11:10:00,106.02,106.02,105.72,105.89,22921.0,106.02,106.02,105.72,105.89,22921.0
2024-07-03 11:15:00,105.95,105.98,105.86,105.93,7818.0,105.95,105.98,105.86,105.93,7818.0
2024-07-03 11:20:00,105.98,106.04,105.78,105.83,10675.0,105.98,106.04,105.78,105.83,10675.0
2024-07-03 11:25:00,105.81,106.01,105.74,105.92,52632.0,105.81,106.01,105.74,105.92,52632.0
2024-07-03 11:30:00,105.92,106.04,105.75,105.79,6475.0,105.92,106.04,105.75,105.79,6475.0
2024-07-03 11:35:00,105.78,105.81,105.65,105.81,8879.0,105.78,105.81,105.65,105.81,8879.0
2024-07-03 11:40:00,105.81,105.89,105.76,105.87,4150.0,105.81,105.89,105.76,105.87,4150.0
2024-07-03 11:45:00,105.88,106.0,105.8,105.85,7048.0,105.88,106.0,105.8,105.85,7048.0
2024-07-03 11:50:00,105.86,105.86,105.73,105.74,3970.0,105.86,105.86,105.73,105.74,3970.0
2024-07-03 11:55:00,105.75,105.82,105.72,105.81,10481.0,105.75,105.82,105.72,105.81,10481.0
2024-07-03 12:00:00,105.83,105.83,105.68,105.73,7652.0,105.83,105.83,105.68,105.73,7652.0
2024-07-03 12:05:00,105.7,105.73,105.53,105.71,10264.0,105.7,105.73,105.53,105.71,10264.0
2024-07-03 12:10:00,105.68,105.69,105.51,105.64,7751.0,105.68,105.69,105.51,105.64,7751.0
2024-07-03 12:15:00,105.63,105.66,105.4,105.42,8046.0,105.63,105.66,105.4,105.42,8046.0
2024-07-03 12:20:00,105.43,105.55,105.4,105.54,16100.0,105.43,105.55,105.4,105.54,16100.0
2024-07-03 12:25:00,105.56,105.57,105.37,105.4,19786.0,105.56,105.57,105.37,105.4,19786.0
2024-07-03 12:30:00,105.39,105.82,105.39,105.68,23526.0,105.39,105.82,105.39,105.68,23526.0
2024-07-03 12:35:00,105.68,105.75,105.66,105.72,13880.0,105.68,105.75,105.66,105.72,13880.0
2024-07-03 12:40:00,105.71,105.91,105.71,105.76,20264.0,105.71,105.91,105.71,105.76,20264.0
2024-07-03 12:45:00,105.75,105.97,105.75,105.93,11781.0,105.75,105.97,105.75,105.93,11781.0
2024-07-03 12:50:00,105.92,106.13,105.92,105.93,14923.0,105.92,106.13,105.92,105.93,14923.0
2024-07-03 12:55:00,105.93,106.1,105.9,105.93,54995.0,105.93,106.1,105.9,105.93,54995.0
2024-07-05 09:30:00,106.03,106.37,105.74,106.28,11586.0,106.03,106.37,105.74,106.28,11586.0
2024-07-05 09:35:00,106.21,106.3,106.0,106.29,9337.0,106.21,106.3,106.0,106.29,9337.0
2024-07-05 09:40:00,106.24,106.9,106.24,106.71,6901.0,106.24,106.9,106.24,106.71,6901.0
2024-07-05 09:45:00,106.73,106.82,106.15,106.25,8567.0,106.73,106.82,106.15,106.25,8567.0
2024-07-05 09:50:00,106.23,106.23,105.86,105.96,7206.0,106.23,106.23,105.86,105.96,7206.0
2024-07-05 09:55:00,106.02,106.11,105.93,106.05,1780.0,106.02,106.11,105.93,106.05,1780.0
2024-07-05 10:00:00,105.99,105.99,105.74,105.75,2323.0,105.99,105.99,105.74,105.75,2323.0
2024-07-05 10:05:00,105.84,105.91,105.65,105.91,9083.0,105.84,105.91,105.65,105.91,9083.0
2024-07-05 10:10:00,105.89,106.0,105.69,105.88,10419.0,105.89,106.0,105.69,105.88,10419.0
2024-07-05 10:15:00,106.02,106.2,105.9,106.2,2605.0,106.02,106.2,105.9,106.2,2605.0
2024-07-05 10:20:00,106.28,106.63,106.28,106.59,6671.0,106.28,106.63,106.28,106.59,6671.0
2024-07-05 10:25:00,106.58,106.6,106.12,106.12,14662.0,106.58,106.6,106.12,106.12,14662.0
2024-07-05 10:30:00,106.09,106.13,105.85,105.85,2207.0,106.09,106.13,105.85,105.85,2207.0
2024-07-05 10:35:00,105.96,106.07,105.81,105.87,4406.0,105.96,106.07,105.81,105.87,4406.0
2024-07-05 10:40:00,105.87,106.06,105.74,105.79,5901.0,105.87,106.06,105.74,105.79,5901.0
2024-07-05 10:45:00,105.74,105.92,105.74,105.9,5675.0,105.74,105.92,105.74,105.9,5675.0
2024-07-05 10:50:00,105.87,105.99,105.71,105.79,5650.0,105.87,105.99,105.71,105.79,5650.0
2024-07-05 10:55:00,105.72,105.79,105.67,105.75,4341.0,105.72,105.79,105.67,105.75,4341.0
2024-07-05 11:00:00,105.75,105.84,105.71,105.82,4986.0,105.75,105.84,105.71,105.82,4986.0
2024-07-05 11:05:00,105.81,105.9,105.74,105.74,4422.0,105.81,105.9,105.74,105.74,4422.0
2024-07-05 11:10:00,105.72,105.78,105.68,105.7,3138.0,105.72,105.78,105.68,105.7,3138.0
2024-07-05 11:15:00,105.69,105.77,105.6,105.75,4968.0,105.69,105.77,105.6,105.75,4968.0
2024-07-05 11:20:00,105.69,105.74,105.53,105.61,2041.0,105.69,105.74,105.53,105.61,2041.0
2024-07-05 11:25:00,105.59,105.8,105.57,105.76,7860.0,105.59,105.8,105.57,105.76,7860.0
2024-07-05 11:30:00,105.72,105.85,105.69,105.85,7443.0,105.72,105.85,105.69,105.85,7443.0
2024-07-05 11:35:00,105.86,105.91,105.79,105.91,3529.0,105.86,105.91,105.79,105.91,3529.0
2024-07-05 11:40:00,105.92,106.02,105.9,106.02,4373.0,105.92,106.02,105.9,106.02,4373.0
2024-07-05 11:45:00,106.0,106.1,105.99,106.09,4523.0,106.0,106.1,105.99,106.09,4523.0
2024-07-05 11:50:00,106.13,106.21,106.08,106.18,3780.0,106.13,106.21,106.08,106.18,3780.0
2024-07-05 11:55:00,106.22,106.23,106.15,106.21,3197.0,106.22,106.23,106.15,106.21,3197.0
2024-07-05 12:00:00,106.23,106.23,105.89,105.96,12090.0,106.23,106.23,105.89,105.96,12090.0
2024-07-05 12:05:00,105.98,106.1,105.94,106.08,4000.0,105.98,106.1,105.94,106.08,4000.0
2024-07-05 12:10:00,106.02,106.1,105.98,106.0,5507.0,106.02,106.1,105.98,106.0,5507.0
2024-07-05 12:15:00,105.98,106.1,105.95,106.04,4249.0,105.98,106.1,105.95,106.04,4249.0
2024-07-05 12:20:00,105.98,105.98,105.82,105.87,7293.0,105.98,105.98,105.82,105.87,7293.0
2024-07-05 12:25:00,105.85,105.86,105.69,105.76,12483.0,105.85,105.86,105.69,105.76,12483.0
2024-07-05 12:30:00,105.75,105.8,105.65,105.8,5946.0,105.75,105.8,105.65,105.8,5946.0
2024-07-05 12:35:00,105.8,105.89,105.77,105.88,4710.0,105.8,105.89,105.77,105.88,4710.0
2024-07-05 12:40:00,105.88,106.0,105.85,106.0,3307.0,105.88,106.0,105.85,106.0,3307.0
2024-07-05 12:45:00,105.97,106.08,105.94,106.06,3322.0,105.97,106.08,105.94,106.06,3322.0
2024-07-05 12:50:00,106.08,106.08,105.84,105.95,9701.0,106.08,106.08,105.84,105.95,9701.0
2024-07-05 12:55:00,105.94,105.97,105.89,105.89,1817.0,105.94,105.97,105.89,105.89,1817.0
2024-07-05 13:00:00,105.91,105.91,105.81,105.89,518.0,105.91,105.91,105.81,105.89,518.0
2024-07-05 13:05:00,105.87,105.88,105.82,105.84,3234.0,105.87,105.88,105.82,105.84,3234.0
2024-07-05 13:10:00,105.82,105.82,105.75,105.8,6367.0,105.82,105.82,105.75,105.8,6367.0
2024-07-05 13:15:00,105.82,105.87,105.78,105.87,4084.0,105.82,105.87,105.78,105.87,4084.0
2024-07-05 13:20:00,105.89,105.94,105.81,105.81,2015.0,105.89,105.94,105.81,105.81,2015.0
2024-07-05 13:25:00,105.81,105.85,105.77,105.84,1783.0,105.81,105.85,105.77,105.84,1783.0
2024-07-05 13:30:00,105.84,105.89,105.83,105.89,1688.0,105.84,105.89,105.83,105.89,1688.0
2024-07-05 13:35:00,105.86,106.08,105.85,106.06,2066.0,105.86,106.08,105.85,106.06,2066.0
2024-07-05 13:40:00,106.08,106.16,106.02,106.16,13849.0,106.08,106.16,106.02,106.16,13849.0
2024-07-05 13:45:00,106.2,106.23,106.19,106.2,1369.0,106.2,106.23,106.19,106.2,1369.0
2024-07-05 13:50:00,106.2,106.29,106.2,106.29,1380.0,106.2,106.29,106.2,106.29,1380.0
2024-07-05 13:55:00,106.29,106.35,106.27,106.34,2582.0,106.29,106.35,106.27,106.34,2582.0
2024-07-05 14:00:00,106.36,106.36,106.24,106.24,4022.0,106.36,106.36,106.24,106.24,4022.0
2024-07-05 14:05:00,106.26,106.27,106.09,106.09,2567.0,106.26,106.27,106.09,106.09,2567.0
2024-07-05 14:10:00,106.1,106.18,106.03,106.07,4409.0,106.1,106.18,106.03,106.07,4409.0
2024-07-05 14:15:00,106.06,106.06,105.99,106.05,2658.0,106.06,106.06,105.99,106.05,2658.0
2024-07-05 14:20:00,106.03,106.09,105.95,105.98,4062.0,106.03,106.09,105.95,105.98,4062.0
2024-07-05 14:25:00,105.97,106.09,105.97,106.06,4229.0,105.97,106.09,105.97,106.06,4229.0
2024-07-05 14:30:00,106.08,106.12,106.04,106.1,3141.0,106.08,106.12,106.04,106.1,3141.0
2024-07-05 14:35:00,106.09,106.19,106.09,106.15,4180.0,106.09,106.19,106.09,106.15,4180.0
2024-07-05 14:40:00,106.16,106.3,106.15,106.23,3059.0,106.16,106.3,106.15,106.23,3059.0
2024-07-05 14:45:00,106.19,106.26,106.19,106.2,5812.0,106.19,106.26,106.19,106.2,5812.0
2024-07-05 14:50:00,106.23,106.32,106.2,106.27,7345.0,106.23,106.32,106.2,106.27,7345.0
2024-07-05 14:55:00,106.27,106.32,106.22,106.32,5280.0,106.27,106.32,106.22,106.32,5280.0
2024-07-05 15:00:00,106.31,106.38,106.22,106.31,7491.0,106.31,106.38,106.22,106.31,7491.0
2024-07-05 15:05:00,106.26,106.38,106.26,106.3,6281.0,106.26,106.38,106.26,106.3,6281.0
2024-07-05 15:10:00,106.27,106.34,106.26,106.29,3934.0,106.27,106.34,106.26,106.29,3934.0
2024-07-05 15:15:00,106.29,106.35,106.28,106.3,5101.0,106.29,106.35,106.28,106.3,5101.0
2024-07-05 15:20:00,106.32,106.4,106.32,106.36,3931.0,106.32,106.4,106.32,106.36,3931.0
2024-07-05 15:25:00,106.36,106.36,106.26,106.29,4760.0,106.36,106.36,106.26,106.29,4760.0
2024-07-05 15:30:00,106.25,106.35,106.23,106.32,6480.0,106.25,106.35,106.23,106.32,6480.0
2024-07-05 15:35:00,106.3,106.44,106.24,106.44,8156.0,106.3,106.44,106.24,106.44,8156.0
2024-07-05 15:40:00,106.42,106.7,106.42,106.61,31474.0,106.42,106.7,106.42,106.61,31474.0
2024-07-05 15:45:00,106.66,106.69,106.57,106.68,11644.0,106.66,106.69,106.57,106.68,11644.0
2024-07-05 15:50:00,106.65,106.82,106.59,106.68,53594.0,106.65,106.82,106.59,106.68,53594.0
2024-07-05 15:55:00,106.66,106.8,106.59,106.68,68385.0,106.66,106.8,106.59,106.68,68385.0
2024-07-08 09:30:00,107.25,107.25,106.67,106.92,14661.0,107.25,107.25,106.67,106.92,14661.0
2024-07-08 09:35:00,106.77,106.86,106.56,106.66,8253.0,106.77,106.86,106.56,106.66,8253.0
2024-07-08 09:40:00,106.7,107.02,106.53,106.98,18338.0,106.7,107.02,106.53,106.98,18338.0
2024-07-08 09:45:00,107.04,107.2,106.74,106.84,18555.0,107.04,107.2,106.74,106.84,18555.0
2024-07-08 09:50:00,106.83,106.86,106.67,106.82,9397.0,106.83,106.86,106.67,106.82,9397.0
2024-07-08 09:55:00,106.76,106.89,106.67,106.88,3031.0,106.76,106.89,106.67,106.88,3031.0
2024-07-08 10:00:00,106.83,106.87,106.75,106.76,3470.0,106.83,106.87,106.75,106.76,3470.0
2024-07-08 10:05:00,106.71,106.74,106.58,106.62,4390.0,106.71,106.74,106.58,106.62,4390.0
2024-07-08 10:10:00,106.58,106.69,106.53,106.6,3931.0,106.58,106.69,106.53,106.6,3931.0
2024-07-08 10:15:00,106.64,106.7,106.58,106.61,5279.0,106.64,106.7,106.58,106.61,5279.0
2024-07-08 10:20:00,106.59,106.84,106.53,106.81,7413.0,106.59,106.84,106.53,106.81,7413.0
2024-07-08 10:25:00,106.8,106.95,106.79,106.87,3973.0,106.8,106.95,106.79,106.87,3973.0
2024-07-08 10:30:00,106.87,106.98,106.82,106.95,5234.0,106.87,106.98,106.82,106.95,5234.0
2024-07-08 10:35:00,106.95,107.07,106.92,107.03,5775.0,106.95,107.07,106.92,107.03,5775.0
2024-07-08 10:40:00,107.06,107.21,107.0,107.12,7380.0,107.06,107.21,107.0,107.12,7380.0
2024-07-08 10:45:00,107.16,107.28,107.12,107.23,6222.0,107.16,107.28,107.12,107.23,6222.0
2024-07-08 10:50:00,107.34,107.58,107.29,107.56,10548.0,107.34,107.58,107.29,107.56,10548.0
2024-07-08 10:55:00,107.59,107.81,107.58,107.61,23783.0,107.59,107.81,107.58,107.61,23783.0
2024-07-08 11:00:00,107.59,107.6,107.34,107.42,11964.0,107.59,107.6,107.34,107.42,11964.0
2024-07-08 11:05:00,107.47,107.53,107.41,107.44,5430.0,107.47,107.53,107.41,107.44,5430.0
2024-07-08 11:10:00,107.4,107.44,107.2,107.32,5341.0,107.4,107.44,107.2,107.32,5341.0
2024-07-08 11:15:00,107.31,107.31,107.01,107.04,5862.0,107.31,107.31,107.01,107.04,5862.0
2024-07-08 11:20:00,107.0,107.0,106.81,106.82,1952.0,107.0,107.0,106.81,106.82,1952.0
2024-07-08 11:25:00,106.76,106.8,106.66,106.66,2337.0,106.76,106.8,106.66,106.66,2337.0
2024-07-08 11:30:00,106.58,106.59,106.37,106.38,7483.0,106.58,106.59,106.37,106.38,7483.0
2024-07-08 11:35:00,106.41,106.41,106.2,106.22,4569.0,106.41,106.41,106.2,106.22,4569.0
2024-07-08 11:40:00,106.16,106.27,106.09,106.22,6481.0,106.16,106.27,106.09,106.22,6481.0
2024-07-08 11:45:00,106.22,106.25,106.0,106.06,3687.0,106.22,106.25,106.0,106.06,3687.0
2024-07-08 11:50:00,106.06,106.2,106.01,106.15,7341.0,106.06,106.2,106.01,106.15,7341.0
2024-07-08 11:55:00,106.1,106.33,106.05,106.33,11593.0,106.1,106.33,106.05,106.33,11593.0
2024-07-08 12:00:00,106.36,106.36,106.18,106.25,4812.0,106.36,106.36,106.18,106.25,4812.0
2024-07-08 12:05:00,106.24,106.3,106.12,106.3,10322.0,106.24,106.3,106.12,106.3,10322.0
2024-07-08 12:10:00,106.27,106.55,106.27,106.55,15123.0,106.27,106.55,106.27,106.55,15123.0
2024-07-08 12:15:00,106.55,106.63,106.54,106.63,5709.0,106.55,106.63,106.54,106.63,5709.0
2024-07-08 12:20:00,106.64,106.68,106.49,106.68,4896.0,106.64,106.68,106.49,106.68,4896.0
2024-07-08 12:25:00,106.7,106.76,106.58,106.62,4721.0,106.7,106.76,106.58,106.62,4721.0
2024-07-08 12:30:00,106.57,106.69,106.57,106.68,5485.0,106.57,106.69,106.57,106.68,5485.0
2024-07-08 12:35:00,106.66,106.89,106.66,106.88,5905.0,106.66,106.89,106.66,106.88,5905.0
2024-07-08 12:40:00,106.88,106.92,106.83,106.91,6897.0,106.88,106.92,106.83,106.91,6897.0
2024-07-08 12:45:00,106.91,106.96,106.86,106.9,15115.0,106.91,106.96,106.86,106.9,15115.0
2024-07-08 12:50:00,106.9,106.99,106.88,106.95,9909.0,106.9,106.99,106.88,106.95,9909.0
2024-07-08 12:55:00,106.98,107.03,106.93,107.0,29941.0,106.98,107.03,106.93,107.0,29941.0
2024-07-08 13:00:00,106.97,107.15,106.89,106.91,7310.0,106.97,107.15,106.89,106.91,7310.0
2024-07-08 13:05:00,106.84,106.92,106.8,106.81,4321.0,106.84,106.92,106.8,106.81,4321.0
2024-07-08 13:10:00,106.84,106.92,106.84,106.91,6007.0,106.84,106.92,106.84,106.91,6007.0
2024-07-08 13:15:00,106.94,106.94,106.65,106.73,36135.0,106.94,106.94,106.65,106.73,36135.0
2024-07-08 13:20:00,106.7,106.77,106.65,106.7,4614.0,106.7,106.77,106.65,106.7,4614.0
2024-07-08 13:25:00,106.7,106.9,106.7,106.9,7485.0,106.7,106.9,106.7,106.9,7485.0
2024-07-08 13:30:00,106.9,106.96,106.89,106.96,2407.0,106.9,106.96,106.89,106.96,2407.0
2024-07-08 13:35:00,106.98,107.06,106.97,107.06,3480.0,106.98,107.06,106.97,107.06,3480.0
2024-07-08 13:40:00,107.09,107.2,107.09,107.2,2659.0,107.09,107.2,107.09,107.2,2659.0
2024-07-08 13:45:00,107.17,107.19,107.13,107.17,1500.0,107.17,107.19,107.13,107.17,1500.0
2024-07-08 13:50:00,107.17,107.18,107.06,107.09,2163.0,107.17,107.18,107.06,107.09,2163.0
2024-07-08 13:55:00,107.04,107.09,106.96,107.01,4136.0,107.04,107.09,106.96,107.01,4136.0
2024-07-08 14:00:00,107.01,107.02,106.95,107.01,2548.0,107.01,107.02,106.95,107.01,2548.0
2024-07-08 14:05:00,107.0,107.04,106.99,107.02,1843.0,107.0,107.04,106.99,107.02,1843.0
2024-07-08 14:10:00,107.03,107.04,106.86,106.89,7469.0,107.03,107.04,106.86,106.89,7469.0
2024-07-08 14:15:00,106.88,106.88,106.78,106.79,2757.0,106.88,106.88,106.78,106.79,2757.0
2024-07-08 14:20:00,106.81,106.87,106.7,106.82,6167.0,106.81,106.87,106.7,106.82,6167.0
2024-07-08 14:25:00,106.78,106.83,106.7,106.77,23020.0,106.78,106.83,106.7,106.77,23020.0
2024-07-08 14:30:00,106.74,106.74,106.6,106.61,6172.0,106.74,106.74,106.6,106.61,6172.0
2024-07-08 14:35:00,106.61,106.63,106.53,106.58,13336.0,106.61,106.63,106.53,106.58,13336.0
2024-07-08 14:40:00,106.58,106.62,106.52,106.52,4168.0,106.58,106.62,106.52,106.52,4168.0
2024-07-08 14:45:00,106.5,106.52,106.46,106.48,10295.0,106.5,106.52,106.46,106.48,10295.0
2024-07-08 14:50:00,106.48,106.65,106.47,106.65,10060.0,106.48,106.65,106.47,106.65,10060.0
2024-07-08 14:55:00,106.66,106.87,106.66,106.84,15269.0,106.66,106.87,106.66,106.84,15269.0
2024-07-08 15:00:00,106.83,106.92,106.83,106.92,5676.0,106.83,106.92,106.83,106.92,5676.0
2024-07-08 15:05:00,106.92,106.92,106.84,106.86,6481.0,106.92,106.92,106.84,106.86,6481.0
2024-07-08 15:10:00,106.86,106.94,106.77,106.78,8714.0,106.86,106.94,106.77,106.78,8714.0
2024-07-08 15:15:00,106.78,106.8,106.66,106.72,12722.0,106.78,106.8,106.66,106.72,12722.0
2024-07-08 15:20:00,106.73,106.76,106.59,106.73,7721.0,106.73,106.76,106.59,106.73,7721.0
2024-07-08 15:25:00,106.73,106.83,106.7,106.78,10317.0,106.73,106.83,106.7,106.78,10317.0
2024-07-08 15:30:00,106.79,106.82,106.76,106.77,8519.0,106.79,106.82,106.76,106.77,8519.0
2024-07-08 15:35:00,106.77,106.88,106.72,106.8,11939.0,106.77,106.88,106.72,106.8,11939.0
2024-07-08 15:40:00,106.78,106.89,106.76,106.85,14790.0,106.78,106.89,106.76,106.85,14790.0
2024-07-08 15:45:00,106.83,106.83,106.64,106.81,11706.0,106.83,106.83,106.64,106.81,11706.0
2024-07-08 15:50:00,106.86,106.91,106.72,106.84,45904.0,106.86,106.91,106.72,106.84,45904.0
2024-07-08 15:55:00,106.81,106.83,106.69,106.72,100052.0,106.81,106.83,106.69,106.72,100052.0
2024-07-09 09:30:00,106.47,106.47,105.94,106.03,9535.0,106.47,106.47,105.94,106.03,9535.0
2024-07-09 09:35:00,106.01,106.14,105.48,105.84,5862.0,106.01,106.14,105.48,105.84,5862.0
2024-07-09 09:40:00,105.73,105.77,105.47,105.62,7611.0,105.73,105.77,105.47,105.62,7611.0
2024-07-09 09:45:00,105.62,105.93,105.43,105.86,5331.0,105.62,105.93,105.43,105.86,5331.0
2024-07-09 09:50:00,105.88,105.92,105.61,105.61,7061.0,105.88,105.92,105.61,105.61,7061.0
2024-07-09 09:55:00,105.56,105.81,105.55,105.67,4905.0,105.56,105.81,105.55,105.67,4905.0
2024-07-09 10:00:00,105.59,105.66,105.25,105.25,19574.0,105.59,105.66,105.25,105.25,19574.0
2024-07-09 10:05:00,105.24,105.25,104.94,105.02,19299.0,105.24,105.25,104.94,105.02,19299.0
2024-07-09 10:10:00,105.03,105.05,104.89,105.01,6642.0,105.03,105.05,104.89,105.01,6642.0
2024-07-09 10:15:00,105.03,105.03,104.38,104.41,13547.0,105.03,105.03,104.38,104.41,13547.0
2024-07-09 10:20:00,104.47,104.59,104.38,104.5,14860.0,104.47,104.59,104.38,104.5,14860.0
2024-07-09 10:25:00,104.56,104.58,104.41,104.58,8503.0,104.56,104.58,104.41,104.58,8503.0
2024-07-09 10:30:00,104.58,104.83,104.53,104.82,9930.0,104.58,104.83,104.53,104.82,9930.0
2024-07-09 10:35:00,104.87,104.94,104.64,104.69,22162.0,104.87,104.94,104.64,104.69,22162.0
2024-07-09 10:40:00,104.7,104.74,104.45,104.48,9263.0,104.7,104.74,104.45,104.48,9263.0
2024-07-09 10:45:00,104.45,104.5,104.31,104.33,11984.0,104.45,104.5,104.31,104.33,11984.0
2024-07-09 10:50:00,104.3,104.5,104.24,104.38,18125.0,104.3,104.5,104.24,104.38,18125.0
2024-07-09 10:55:00,104.5,104.77,104.38,104.67,15837.0,104.5,104.77,104.38,104.67,15837.0
2024-07-09 11:00:00,104.73,104.85,104.7,104.76,5886.0,104.73,104.85,104.7,104.76,5886.0
2024-07-09 11:05:00,104.71,105.06,104.63,105.06,5349.0,104.71,105.06,104.63,105.06,5349.0
2024-07-09 11:10:00,105.09,105.26,104.98,105.0,11724.0,105.09,105.26,104.98,105.0,11724.0
2024-07-09 11:15:00,104.95,104.95,104.62,104.69,3900.0,104.95,104.95,104.62,104.69,3900.0
2024-07-09 11:20:00,104.62,104.65,104.47,104.61,1959.0,104.62,104.65,104.47,104.61,1959.0
2024-07-09 11:25:00,104.53,104.76,104.51,104.74,4990.0,104.53,104.76,104.51,104.74,4990.0
2024-07-09 11:30:00,104.74,104.76,104.62,104.67,4025.0,104.74,104.76,104.62,104.67,4025.0
2024-07-09 11:35:00,104.64,104.68,104.5,104.6,10112.0,104.64,104.68,104.5,104.6,10112.0
2024-07-09 11:40:00,104.56,104.83,104.56,104.83,4181.0,104.56,104.83,104.56,104.83,4181.0
2024-07-09 11:45:00,104.83,104.93,104.8,104.93,4162.0,104.83,104.93,104.8,104.93,4162.0
2024-07-09 11:50:00,104.93,104.95,104.78,104.95,6876.0,104.93,104.95,104.78,104.95,6876.0
2024-07-09 11:55:00,105.01,105.01,104.77,104.84,6942.0,105.01,105.01,104.77,104.84,6942.0
2024-07-09 12:00:00,104.8,104.88,104.67,104.88,5874.0,104.8,104.88,104.67,104.88,5874.0
2024-07-09 12:05:00,104.89,104.9,104.75,104.87,8982.0,104.89,104.9,104.75,104.87,8982.0
2024-07-09 12:10:00,104.84,104.92,104.8,104.86,26845.0,104.84,104.92,104.8,104.86,26845.0
2024-07-09 12:15:00,104.89,105.05,104.85,105.05,8083.0,104.89,105.05,104.85,105.05,8083.0
2024-07-09 12:20:00,105.02,105.11,105.01,105.09,6085.0,105.02,105.11,105.01,105.09,6085.0
2024-07-09 12:25:00,105.1,105.19,105.05,105.12,6579.0,105.1,105.19,105.05,105.12,6579.0
2024-07-09 12:30:00,105.08,105.26,105.07,105.26,3479.0,105.08,105.26,105.07,105.26,3479.0
2024-07-09 12:35:00,105.29,105.29,105.19,105.2,5920.0,105.29,105.29,105.19,105.2,5920.0
2024-07-09 12:40:00,105.19,105.37,105.19,105.35,4528.0,105.19,105.37,105.19,105.35,4528.0
2024-07-09 12:45:00,105.38,105.63,105.38,105.59,10410.0,105.38,105.63,105.38,105.59,10410.0
2024-07-09 12:50:00,105.58,105.64,105.56,105.62,3308.0,105.58,105.64,105.56,105.62,3308.0
2024-07-09 12:55:00,105.61,105.64,105.51,105.57,9423.0,105.61,105.64,105.51,105.57,9423.0
2024-07-09 13:00:00,105.56,105.67,105.43,105.5,24858.0,105.56,105.67,105.43,105.5,24858.0
2024-07-09 13:05:00,105.49,105.71,105.49,105.67,24982.0,105.49,105.71,105.49,105.67,24982.0
2024-07-09 13:10:00,105.58,105.62,105.39,105.39,7786.0,105.58,105.62,105.39,105.39,7786.0
2024-07-09 13:15:00,105.31,105.31,105.18,105.22,3019.0,105.31,105.31,105.18,105.22,3019.0
2024-07-09 13:20:00,105.24,105.36,105.17,105.33,5321.0,105.24,105.36,105.17,105.33,5321.0
2024-07-09 13:25:00,105.33,105.35,105.21,105.26,3125.0,105.33,105.35,105.21,105.26,3125.0
2024-07-09 13:30:00,105.25,105.28,105.09,105.27,6049.0,105.25,105.28,105.09,105.27,6049.0
2024-07-09 13:35:00,105.26,105.35,105.25,105.29,11524.0,105.26,105.35,105.25,105.29,11524.0
2024-07-09 13:40:00,105.23,105.39,105.23,105.37,5136.0,105.23,105.39,105.23,105.37,5136.0
2024-07-09 13:45:00,105.36,105.38,105.24,105.24,5864.0,105.36,105.38,105.24,105.24,5864.0
2024-07-09 13:50:00,105.31,105.31,105.17,105.28,11747.0,105.31,105.31,105.17,105.28,11747.0
2024-07-09 13:55:00,105.25,105.28,105.13,105.16,3835.0,105.25,105.28,105.13,105.16,3835.0
2024-07-09 14:00:00,105.13,105.16,105.01,105.04,4833.0,105.13,105.16,105.01,105.04,4833.0
2024-07-09 14:05:00,105.02,105.05,104.96,104.98,9666.0,105.02,105.05,104.96,104.98,9666.0
2024-07-09 14:10:00,104.98,105.01,104.85,104.91,9304.0,104.98,105.01,104.85,104.91,9304.0
2024-07-09 14:15:00,104.95,104.99,104.93,104.95,10612.0,104.95,104.99,104.93,104.95,10612.0
2024-07-09 14:20:00,104.95,104.97,104.82,104.91,15051.0,104.95,104.97,104.82,104.91,15051.0
2024-07-09 14:25:00,104.89,105.04,104.89,104.97,10782.0,104.89,105.04,104.89,104.97,10782.0
2024-07-09 14:30:00,104.91,105.0,104.86,104.87,10333.0,104.91,105.0,104.86,104.87,10333.0
2024-07-09 14:35:00,104.87,104.87,104.77,104.8,2180.0,104.87,104.87,104.77,104.8,2180.0
2024-07-09 14:40:00,104.82,104.84,104.73,104.83,14163.0,104.82,104.84,104.73,104.83,14163.0
2024-07-09 14:45:00,104.83,104.94,104.8,104.93,7856.0,104.83,104.94,104.8,104.93,7856.0
2024-07-09 14:50:00,104.93,104.93,104.74,104.79,8089.0,104.93,104.93,104.74,104.79,8089.0
2024-07-09 14:55:00,104.77,104.84,104.73,104.74,8895.0,104.77,104.84,104.73,104.74,8895.0
2024-07-09 15:00:00,104.76,104.8,104.7,104.75,10199.0,104.76,104.8,104.7,104.75,10199.0
2024-07-09 15:05:00,104.76,104.76,104.4,104.5,56615.0,104.76,104.76,104.4,104.5,56615.0
2024-07-09 15:10:00,104.49,104.56,104.38,104.43,19951.0,104.49,104.56,104.38,104.43,19951.0
2024-07-09 15:15:00,104.43,104.47,104.34,104.38,22834.0,104.43,104.47,104.34,104.38,22834.0
2024-07-09 15:20:00,104.38,104.52,104.34,104.49,51428.0,104.38,104.52,104.34,104.49,51428.0
2024-07-09 15:25:00,104.49,104.56,104.35,104.54,23274.0,104.49,104.56,104.35,104.54,23274.0
2024-07-09 15:30:00,104.54,104.56,104.37,104.39,39097.0,104.54,104.56,104.37,104.39,39097.0
2024-07-09 15:35:00,104.39,104.6,104.34,104.51,51736.0,104.39,104.6,104.34,104.51,51736.0
2024-07-09 15:40:00,104.51,104.57,104.37,104.43,41135.0,104.51,104.57,104.37,104.43,41135.0
2024-07-09 15:45:00,104.43,104.55,104.34,104.53,54354.0,104.43,104.55,104.34,104.53,54354.0
2024-07-09 15:50:00,104.52,104.66,104.05,104.25,129014.0,104.52,104.66,104.05,104.25,129014.0
2024-07-09 15:55:00,104.28,104.28,103.9,104.0,289965.0,104.28,104.28,103.9,104.0,289965.0
2024-07-10 09:30:00,104.47,104.71,104.27,104.4,15651.0,104.47,104.71,104.27,104.4,15651.0
2024-07-10 09:35:00,104.37,104.57,103.74,103.95,14915.0,104.37,104.57,103.74,103.95,14915.0
2024-07-10 09:40:00,103.96,104.2,103.71,104.0,9456.0,103.96,104.2,103.71,104.0,9456.0
2024-07-10 09:45:00,104.16,104.21,103.53,103.69,15290.0,104.16,104.21,103.53,103.69,15290.0
2024-07-10 09:50:00,103.8,103.92,103.62,103.8,4814.0,103.8,103.92,103.62,103.8,4814.0
2024-07-10 09:55:00,103.73,103.91,103.52,103.63,9626.0,103.73,103.91,103.52,103.63,9626.0
2024-07-10 10:00:00,103.55,103.69,103.12,103.12,9154.0,103.55,103.69,103.12,103.12,9154.0
2024-07-10 10:05:00,103.18,103.25,102.97,103.21,6447.0,103.18,103.25,102.97,103.21,6447.0
2024-07-10 10:10:00,103.25,103.33,103.12,103.28,5468.0,103.25,103.33,103.12,103.28,5468.0
2024-07-10 10:15:00,103.23,103.44,103.08,103.37,23479.0,103.23,103.44,103.08,103.37,23479.0
2024-07-10 10:20:00,103.36,103.36,103.03,103.08,12230.0,103.36,103.36,103.03,103.08,12230.0
2024-07-10 10:25:00,103.07,103.08,102.81,102.91,9506.0,103.07,103.08,102.81,102.91,9506.0
2024-07-10 10:30:00,102.91,102.94,102.63,102.78,14322.0,102.91,102.94,102.63,102.78,14322.0
2024-07-10 10:35:00,102.68,102.92,102.65,102.67,6605.0,102.68,102.92,102.65,102.67,6605.0
2024-07-10 10:40:00,102.63,102.92,102.51,102.89,7822.0,102.63,102.92,102.51,102.89,7822.0
2024-07-10 10:45:00,102.9,102.93,102.8,102.82,3554.0,102.9,102.93,102.8,102.82,3554.0
2024-07-10 10:50:00,102.86,102.86,102.69,102.73,5911.0,102.86,102.86,102.69,102.73,5911.0
2024-07-10 10:55:00,102.73,102.74,102.51,102.6,9255.0,102.73,102.74,102.51,102.6,9255.0
2024-07-10 11:00:00,102.63,102.9,102.59,102.85,12235.0,102.63,102.9,102.59,102.85,12235.0
2024-07-10 11:05:00,102.8,102.8,102.66,102.66,9103.0,102.8,102.8,102.66,102.66,9103.0
2024-07-10 11:10:00,102.7,102.7,102.45,102.54,10250.0,102.7,102.7,102.45,102.54,10250.0
2024-07-10 11:15:00,102.54,102.57,102.37,102.43,13547.0,102.54,102.57,102.37,102.43,13547.0
2024-07-10 11:20:00,102.44,102.5,102.32,102.37,12704.0,102.44,102.5,102.32,102.37,12704.0
2024-07-10 11:25:00,102.32,102.46,102.25,102.38,22983.0,102.32,102.46,102.25,102.38,22983.0
2024-07-10 11:30:00,102.34,102.4,102.17,102.18,7905.0,102.34,102.4,102.17,102.18,7905.0
2024-07-10 11:35:00,102.17,102.2,102.06,102.18,8606.0,102.17,102.2,102.06,102.18,8606.0
2024-07-10 11:40:00,102.18,102.19,102.04,102.05,5949.0,102.18,102.19,102.04,102.05,5949.0
2024-07-10 11:45:00,102.03,102.13,101.93,102.1,17314.0,102.03,102.13,101.93,102.1,17314.0
2024-07-10 11:50:00,102.07,102.1,101.83,101.92,9620.0,102.07,102.1,101.83,101.92,9620.0
2024-07-10 11:55:00,101.9,102.09,101.85,102.04,23826.0,101.9,102.09,101.85,102.04,23826.0
2024-07-10 12:00:00,102.04,102.61,102.03,102.48,104761.0,102.04,102.61,102.03,102.48,104761.0
2024-07-10 12:05:00,102.5,102.5,102.34,102.41,4524.0,102.5,102.5,102.34,102.41,4524.0
2024-07-10 12:10:00,102.35,102.57,102.35,102.38,18086.0,102.35,102.57,102.35,102.38,18086.0
2024-07-10 12:15:00,102.41,102.49,102.36,102.4,21160.0,102.41,102.49,102.36,102.4,21160.0
2024-07-10 12:20:00,102.45,102.71,102.42,102.7,42614.0,102.45,102.71,102.42,102.7,42614.0
2024-07-10 12:25:00,102.73,102.74,102.49,102.49,26771.0,102.73,102.74,102.49,102.49,26771.0
2024-07-10 12:30:00,102.43,102.61,102.39,102.53,8537.0,102.43,102.61,102.39,102.53,8537.0
2024-07-10 12:35:00,102.57,102.76,102.57,102.72,5268.0,102.57,102.76,102.57,102.72,5268.0
2024-07-10 12:40:00,102.7,102.93,102.69,102.81,7104.0,102.7,102.93,102.69,102.81,7104.0
2024-07-10 12:45:00,102.91,103.0,102.75,102.98,4098.0,102.91,103.0,102.75,102.98,4098.0
2024-07-10 12:50:00,102.91,103.25,102.91,103.09,11692.0,102.91,103.25,102.91,103.09,11692.0
2024-07-10 12:55:00,103.16,103.46,103.12,103.3,3600.0,103.16,103.46,103.12,103.3,3600.0
2024-07-10 13:00:00,103.3,103.3,103.19,103.3,4697.0,103.3,103.3,103.19,103.3,4697.0
2024-07-10 13:05:00,103.33,103.41,103.31,103.39,6401.0,103.33,103.41,103.31,103.39,6401.0
2024-07-10 13:10:00,103.42,103.52,103.2,103.36,2645.0,103.42,103.52,103.2,103.36,2645.0
2024-07-10 13:15:00,103.37,103.45,103.37,103.42,2244.0,103.37,103.45,103.37,103.42,2244.0
2024-07-10 13:20:00,103.43,103.43,103.29,103.41,3931.0,103.43,103.43,103.29,103.41,3931.0
2024-07-10 13:25:00,103.31,103.39,103.25,103.3,4632.0,103.31,103.39,103.25,103.3,4632.0
2024-07-10 13:30:00,103.35,103.35,103.21,103.23,6755.0,103.35,103.35,103.21,103.23,6755.0
2024-07-10 13:35:00,103.32,103.42,103.18,103.22,4665.0,103.32,103.42,103.18,103.22,4665.0
2024-07-10 13:40:00,103.24,103.35,103.24,103.35,2500.0,103.24,103.35,103.24,103.35,2500.0
2024-07-10 13:45:00,103.32,103.32,102.96,102.96,24059.0,103.32,103.32,102.96,102.96,24059.0
2024-07-10 13:50:00,102.98,103.04,102.92,103.02,8476.0,102.98,103.04,102.92,103.02,8476.0
2024-07-10 13:55:00,103.0,103.04,102.75,102.75,19798.0,103.0,103.04,102.75,102.75,19798.0
2024-07-10 14:00:00,102.75,102.79,102.67,102.75,7375.0,102.75,102.79,102.67,102.75,7375.0
2024-07-10 14:05:00,102.72,102.74,102.67,102.73,4762.0,102.72,102.74,102.67,102.73,4762.0
2024-07-10 14:10:00,102.76,102.76,102.68,102.7,3798.0,102.76,102.76,102.68,102.7,3798.0
2024-07-10 14:15:00,102.69,102.85,102.69,102.7,20658.0,102.69,102.85,102.69,102.7,20658.0
2024-07-10 14:20:00,102.7,102.75,102.57,102.59,28257.0,102.7,102.75,102.57,102.59,28257.0
2024-07-10 14:25:00,102.6,102.65,102.5,102.52,4008.0,102.6,102.65,102.5,102.52,4008.0
2024-07-10 14:30:00,102.5,102.61,102.5,102.61,12714.0,102.5,102.61,102.5,102.61,12714.0
2024-07-10 14:35:00,102.62,102.64,102.54,102.63,14909.0,102.62,102.64,102.54,102.63,14909.0
2024-07-10 14:40:00,102.6,102.66,102.58,102.6,11084.0,102.6,102.66,102.58,102.6,11084.0
2024-07-10 14:45:00,102.59,102.7,102.5,102.5,12635.0,102.59,102.7,102.5,102.5,12635.0
2024-07-10 14:50:00,102.51,102.55,102.33,102.39,14619.0,102.51,102.55,102.33,102.39,14619.0
2024-07-10 14:55:00,102.39,102.51,102.36,102.51,8949.0,102.39,102.51,102.36,102.51,8949.0
2024-07-10 15:00:00,102.52,102.55,102.46,102.5,30243.0,102.52,102.55,102.46,102.5,30243.0
2024-07-10 15:05:00,102.5,102.54,102.37,102.41,8823.0,102.5,102.54,102.37,102.41,8823.0
2024-07-10 15:10:00,102.39,102.42,102.33,102.38,4789.0,102.39,102.42,102.33,102.38,4789.0
2024-07-10 15:15:00,102.4,102.7,102.39,102.69,25255.0,102.4,102.7,102.39,102.69,25255.0
2024-07-10 15:20:00,102.69,102.79,102.62,102.69,18609.0,102.69,102.79,102.62,102.69,18609.0
2024-07-10 15:25:00,102.69,102.7,102.3,102.33,28424.0,102.69,102.7,102.3,102.33,28424.0
2024-07-10 15:30:00,102.33,102.35,102.17,102.23,31827.0,102.33,102.35,102.17,102.23,31827.0
2024-07-10 15:35:00,102.21,102.44,102.13,102.42,37492.0,102.21,102.44,102.13,102.42,37492.0
2024-07-10 15:40:00,102.42,102.59,102.42,102.54,29610.0,102.42,102.59,102.42,102.54,29610.0
2024-07-10 15:45:00,102.56,102.58,102.37,102.39,31724.0,102.56,102.58,102.37,102.39,31724.0
2024-07-10 15:50:00,102.37,102.62,102.36,102.48,62970.0,102.37,102.62,102.36,102.48,62970.0
2024-07-10 15:55:00,102.44,102.57,102.35,102.49,173951.0,102.44,102.57,102.35,102.49,173951.0
2024-07-11 09:30:00,102.86,103.76,102.75,103.32,23447.0,102.86,103.76,102.75,103.32,23447.0
2024-07-11 09:35:00,103.3,103.39,103.02,103.14,8745.0,103.3,103.39,103.02,103.14,8745.0
2024-07-11 09:40:00,103.02,103.53,103.02,103.16,20216.0,103.02,103.53,103.02,103.16,20216.0
2024-07-11 09:45:00,103.1,103.73,103.09,103.68,5447.0,103.1,103.73,103.09,103.68,5447.0
2024-07-11 09:50:00,103.73,104.23,103.72,104.14,13892.0,103.73,104.23,103.72,104.14,13892.0
2024-07-11 09:55:00,104.13,104.29,103.81,104.29,11582.0,104.13,104.29,103.81,104.29,11582.0
2024-07-11 10:00:00,104.3,104.9,104.3,104.83,13743.0,104.3,104.9,104.3,104.83,13743.0
2024-07-11 10:05:00,104.88,105.29,104.86,105.21,29529.0,104.88,105.29,104.86,105.21,29529.0
2024-07-11 10:10:00,105.23,105.52,105.17,105.48,13499.0,105.23,105.52,105.17,105.48,13499.0
2024-07-11 10:15:00,105.48,105.83,105.18,105.32,33629.0,105.48,105.83,105.18,105.32,33629.0
2024-07-11 10:20:00,105.29,105.54,105.05,105.11,19887.0,105.29,105.54,105.05,105.11,19887.0
2024-07-11 10:25:00,105.13,105.29,104.98,105.29,12521.0,105.13,105.29,104.98,105.29,12521.0
2024-07-11 10:30:00,105.32,105.52,105.27,105.29,16469.0,105.32,105.52,105.27,105.29,16469.0
2024-07-11 10:35:00,105.29,105.71,105.2,105.56,9963.0,105.29,105.71,105.2,105.56,9963.0
2024-07-11 10:40:00,105.62,105.67,105.5,105.67,6730.0,105.62,105.67,105.5,105.67,6730.0
2024-07-11 10:45:00,105.71,105.74,105.52,105.57,9237.0,105.71,105.74,105.52,105.57,9237.0
2024-07-11 10:50:00,105.61,105.71,105.5,105.6,7358.0,105.61,105.71,105.5,105.6,7358.0
2024-07-11 10:55:00,105.55,105.74,105.54,105.69,11551.0,105.55,105.74,105.54,105.69,11551.0
2024-07-11 11:00:00,105.8,105.96,105.63,105.93,27954.0,105.8,105.96,105.63,105.93,27954.0
2024-07-11 11:05:00,105.95,106.12,105.91,105.93,27038.0,105.95,106.12,105.91,105.93,27038.0
2024-07-11 11:10:00,105.91,105.95,105.79,105.92,9803.0,105.91,105.95,105.79,105.92,9803.0
2024-07-11 11:15:00,105.93,106.22,105.88,106.13,22617.0,105.93,106.22,105.88,106.13,22617.0
2024-07-11 11:20:00,106.12,106.37,106.1,106.19,35841.0,106.12,106.37,106.1,106.19,35841.0
2024-07-11 11:25:00,106.22,106.32,106.1,106.23,23558.0,106.22,106.32,106.1,106.23,23558.0
2024-07-11 11:30:00,106.2,106.47,106.2,106.37,9865.0,106.2,106.47,106.2,106.37,9865.0
2024-07-11 11:35:00,106.36,106.58,106.35,106.49,26598.0,106.36,106.58,106.35,106.49,26598.0
2024-07-11 11:40:00,106.57,106.81,106.38,106.73,41266.0,106.57,106.81,106.38,106.73,41266.0
2024-07-11 11:45:00,106.79,106.91,106.59,106.59,8123.0,106.79,106.91,106.59,106.59,8123.0
2024-07-11 11:50:00,106.62,106.95,106.61,106.82,40888.0,106.62,106.95,106.61,106.82,40888.0
2024-07-11 11:55:00,106.85,106.95,106.72,106.91,55812.0,106.85,106.95,106.72,106.91,55812.0
2024-07-11 12:00:00,106.95,107.07,106.8,107.03,19259.0,106.95,107.07,106.8,107.03,19259.0
2024-07-11 12:05:00,107.07,107.25,106.96,107.21,19159.0,107.07,107.25,106.96,107.21,19159.0
2024-07-11 12:10:00,107.27,107.33,107.06,107.15,16165.0,107.27,107.33,107.06,107.15,16165.0
2024-07-11 12:15:00,107.11,107.13,107.0,107.07,11188.0,107.11,107.13,107.0,107.07,11188.0
2024-07-11 12:20:00,107.05,107.13,106.97,107.13,9224.0,107.05,107.13,106.97,107.13,9224.0
2024-07-11 12:25:00,107.17,107.3,107.16,107.28,5437.0,107.17,107.3,107.16,107.28,5437.0
2024-07-11 12:30:00,107.26,107.36,107.15,107.26,23508.0,107.26,107.36,107.15,107.26,23508.0
2024-07-11 12:35:00,107.26,107.28,107.12,107.26,21731.0,107.26,107.28,107.12,107.26,21731.0
2024-07-11 12:40:00,107.26,107.34,107.26,107.31,9472.0,107.26,107.34,107.26,107.31,9472.0
2024-07-11 12:45:00,107.33,107.33,107.16,107.18,27252.0,107.33,107.33,107.16,107.18,27252.0
2024-07-11 12:50:00,107.2,107.45,107.2,107.37,9404.0,107.2,107.45,107.2,107.37,9404.0
2024-07-11 12:55:00,107.36,107.45,107.35,107.38,11133.0,107.36,107.45,107.35,107.38,11133.0
2024-07-11 13:00:00,107.36,107.47,107.3,107.35,21925.0,107.36,107.47,107.3,107.35,21925.0
2024-07-11 13:05:00,107.33,107.45,107.28,107.45,15871.0,107.33,107.45,107.28,107.45,15871.0
2024-07-11 13:10:00,107.45,107.54,107.27,107.42,34227.0,107.45,107.54,107.27,107.42,34227.0
2024-07-11 13:15:00,107.4,107.43,106.89,106.89,34035.0,107.4,107.43,106.89,106.89,34035.0
2024-07-11 13:20:00,106.85,106.89,106.55,106.7,11557.0,106.85,106.89,106.55,106.7,11557.0
2024-07-11 13:25:00,106.7,106.72,106.36,106.43,11095.0,106.7,106.72,106.36,106.43,11095.0
2024-07-11 13:30:00,106.4,106.44,106.3,106.35,7097.0,106.4,106.44,106.3,106.35,7097.0
2024-07-11 13:35:00,106.35,106.51,106.2,106.48,10050.0,106.35,106.51,106.2,106.48,10050.0
2024-07-11 13:40:00,106.48,106.59,106.44,106.57,14458.0,106.48,106.59,106.44,106.57,14458.0
2024-07-11 13:45:00,106.59,106.59,106.47,106.57,16894.0,106.59,106.59,106.47,106.57,16894.0
2024-07-11 13:50:00,106.58,106.68,106.52,106.66,8276.0,106.58,106.68,106.52,106.66,8276.0
2024-07-11 13:55:00,106.66,106.66,106.55,106.6,9175.0,106.66,106.66,106.55,106.6,9175.0
2024-07-11 14:00:00,106.6,106.71,106.57,106.67,10106.0,106.6,106.71,106.57,106.67,10106.0
2024-07-11 14:05:00,106.67,106.69,106.35,106.35,29241.0,106.67,106.69,106.35,106.35,29241.0
2024-07-11 14:10:00,106.32,106.41,106.23,106.28,9830.0,106.32,106.41,106.23,106.28,9830.0
2024-07-11 14:15:00,106.24,106.32,106.14,106.29,17369.0,106.24,106.32,106.14,106.29,17369.0
2024-07-11 14:20:00,106.32,106.34,106.14,106.25,27787.0,106.32,106.34,106.14,106.25,27787.0
2024-07-11 14:25:00,106.29,106.38,106.27,106.37,12934.0,106.29,106.38,106.27,106.37,12934.0
2024-07-11 14:30:00,106.37,106.52,106.36,106.38,13021.0,106.37,106.52,106.36,106.38,13021.0
2024-07-11 14:35:00,106.38,106.38,106.24,106.25,9052.0,106.38,106.38,106.24,106.25,9052.0
2024-07-11 14:40:00,106.22,106.38,106.21,106.33,32585.0,106.22,106.38,106.21,106.33,32585.0
2024-07-11 14:45:00,106.35,106.42,106.29,106.42,21956.0,106.35,106.42,106.29,106.42,21956.0
2024-07-11 14:50:00,106.41,106.42,106.3,106.3,14900.0,106.41,106.42,106.3,106.3,14900.0
2024-07-11 14:55:00,106.34,106.42,106.12,106.16,14070.0,106.34,106.42,106.12,106.16,14070.0
2024-07-11 15:00:00,106.2,106.23,106.13,106.19,11805.0,106.2,106.23,106.13,106.19,11805.0
2024-07-11 15:05:00,106.17,106.23,106.11,106.22,12065.0,106.17,106.23,106.11,106.22,12065.0
2024-07-11 15:10:00,106.19,106.26,106.13,106.25,5797.0,106.19,106.26,106.13,106.25,5797.0
2024-07-11 15:15:00,106.27,106.34,106.09,106.19,16682.0,106.27,106.34,106.09,106.19,16682.0
2024-07-11 15:20:00,106.19,106.2,105.94,106.04,11035.0,106.19,106.2,105.94,106.04,11035.0
2024-07-11 15:25:00,106.07,106.28,106.07,106.28,9389.0,106.07,106.28,106.07,106.28,9389.0
2024-07-11 15:30:00,106.34,106.48,106.32,106.4,6999.0,106.34,106.48,106.32,106.4,6999.0
2024-07-11 15:35:00,106.38,106.53,106.23,106.45,17899.0,106.38,106.53,106.23,106.45,17899.0
2024-07-11 15:40:00,106.46,106.54,106.45,106.49,16362.0,106.46,106.54,106.45,106.49,16362.0
2024-07-11 15:45:00,106.48,106.68,106.41,106.56,37742.0,106.48,106.68,106.41,106.56,37742.0
2024-07-11 15:50:00,106.54,106.82,106.54,106.77,62244.0,106.54,106.82,106.54,106.77,62244.0
2024-07-11 15:55:00,106.76,106.91,106.57,106.72,136844.0,106.76,106.91,106.57,106.72,136844.0
2024-07-12 09:30:00,107.26,107.39,106.85,107.11,17216.0,107.26,107.39,106.85,107.11,17216.0
2024-07-12 09:35:00,107.15,107.34,107.07,107.12,9844.0,107.15,107.34,107.07,107.12,9844.0
2024-07-12 09:40:00,107.19,107.47,106.99,107.47,4977.0,107.19,107.47,106.99,107.47,4977.0
2024-07-12 09:45:00,107.35,107.41,106.9,106.93,2245.0,107.35,107.41,106.9,106.93,2245.0
2024-07-12 09:50:00,106.93,106.97,106.59,106.97,6985.0,106.93,106.97,106.59,106.97,6985.0
2024-07-12 09:55:00,106.98,107.21,106.95,107.03,4189.0,106.98,107.21,106.95,107.03,4189.0
2024-07-12 10:00:00,106.91,107.2,106.9,107.12,5573.0,106.91,107.2,106.9,107.12,5573.0
2024-07-12 10:05:00,107.2,107.6,107.18,107.56,8404.0,107.2,107.6,107.18,107.56,8404.0
2024-07-12 10:10:00,107.58,107.71,107.38,107.39,10499.0,107.58,107.71,107.38,107.39,10499.0
2024-07-12 10:15:00,107.37,107.66,107.33,107.62,18191.0,107.37,107.66,107.33,107.62,18191.0
2024-07-12 10:20:00,107.73,108.2,107.68,108.2,10992.0,107.73,108.2,107.68,108.2,10992.0
2024-07-12 10:25:00,108.19,108.51,108.19,108.51,13628.0,108.19,108.51,108.19,108.51,13628.0
2024-07-12 10:30:00,108.49,108.74,108.47,108.66,24438.0,108.49,108.74,108.47,108.66,24438.0
2024-07-12 10:35:00,108.68,108.7,108.16,108.19,10406.0,108.68,108.7,108.16,108.19,10406.0
2024-07-12 10:40:00,108.13,108.18,107.93,108.12,8611.0,108.13,108.18,107.93,108.12,8611.0
2024-07-12 10:45:00,108.11,108.11,107.83,107.84,7454.0,108.11,108.11,107.83,107.84,7454.0
2024-07-12 10:50:00,107.84,107.97,107.66,107.75,8063.0,107.84,107.97,107.66,107.75,8063.0
2024-07-12 10:55:00,107.79,107.88,107.75,107.8,9270.0,107.79,107.88,107.75,107.8,9270.0
2024-07-12 11:00:00,107.75,107.91,107.68,107.91,5941.0,107.75,107.91,107.68,107.91,5941.0
2024-07-12 11:05:00,107.9,108.02,107.85,108.02,5356.0,107.9,108.02,107.85,108.02,5356.0
2024-07-12 11:10:00,108.02,108.16,107.97,108.01,5429.0,108.02,108.16,107.97,108.01,5429.0
2024-07-12 11:15:00,108.05,108.15,108.03,108.04,8279.0,108.05,108.15,108.03,108.04,8279.0
2024-07-12 11:20:00,108.04,108.26,108.04,108.16,5972.0,108.04,108.26,108.04,108.16,5972.0
2024-07-12 11:25:00,108.15,108.39,108.15,108.33,9145.0,108.15,108.39,108.15,108.33,9145.0
2024-07-12 11:30:00,108.36,108.37,108.14,108.14,7402.0,108.36,108.37,108.14,108.14,7402.0
2024-07-12 11:35:00,108.14,108.17,107.93,108.01,7935.0,108.14,108.17,107.93,108.01,7935.0
2024-07-12 11:40:00,107.98,108.0,107.7,107.75,10150.0,107.98,108.0,107.7,107.75,10150.0
2024-07-12 11:45:00,107.72,107.87,107.71,107.76,8847.0,107.72,107.87,107.71,107.76,8847.0
2024-07-12 11:50:00,107.67,107.85,107.62,107.74,9585.0,107.67,107.85,107.62,107.74,9585.0
2024-07-12 11:55:00,107.74,107.86,107.71,107.79,13187.0,107.74,107.86,107.71,107.79,13187.0
2024-07-12 12:00:00,107.78,107.8,107.64,107.7,5864.0,107.78,107.8,107.64,107.7,5864.0
2024-07-12 12:05:00,107.66,107.7,107.43,107.55,33381.0,107.66,107.7,107.43,107.55,33381.0
2024-07-12 12:10:00,107.51,107.58,107.41,107.58,6818.0,107.51,107.58,107.41,107.58,6818.0
2024-07-12 12:15:00,107.54,107.65,107.47,107.56,23269.0,107.54,107.65,107.47,107.56,23269.0
2024-07-12 12:20:00,107.56,107.72,107.52,107.6,15544.0,107.56,107.72,107.52,107.6,15544.0
2024-07-12 12:25:00,107.59,107.6,107.52,107.59,6742.0,107.59,107.6,107.52,107.59,6742.0
2024-07-12 12:30:00,107.58,107.66,107.23,107.42,12462.0,107.58,107.66,107.23,107.42,12462.0
2024-07-12 12:35:00,107.36,107.48,107.33,107.47,3899.0,107.36,107.48,107.33,107.47,3899.0
2024-07-12 12:40:00,107.5,107.59,107.47,107.54,6052.0,107.5,107.59,107.47,107.54,6052.0
2024-07-12 12:45:00,107.51,107.51,107.43,107.47,16991.0,107.51,107.51,107.43,107.47,16991.0
2024-07-12 12:50:00,107.39,107.9,107.37,107.81,6906.0,107.39,107.9,107.37,107.81,6906.0
2024-07-12 12:55:00,107.76,107.89,107.66,107.84,17120.0,107.76,107.89,107.66,107.84,17120.0
2024-07-12 13:00:00,107.87,107.91,107.39,107.5,18210.0,107.87,107.91,107.39,107.5,18210.0
2024-07-12 13:05:00,107.5,107.52,107.38,107.41,8969.0,107.5,107.52,107.38,107.41,8969.0
2024-07-12 13:10:00,107.41,107.54,107.34,107.35,7763.0,107.41,107.54,107.34,107.35,7763.0
2024-07-12 13:15:00,107.35,107.4,107.29,107.4,4375.0,107.35,107.4,107.29,107.4,4375.0
2024-07-12 13:20:00,107.36,107.51,107.36,107.46,15077.0,107.36,107.51,107.36,107.46,15077.0
2024-07-12 13:25:00,107.47,107.53,107.41,107.52,5820.0,107.47,107.53,107.41,107.52,5820.0
2024-07-12 13:30:00,107.51,107.53,107.43,107.5,3284.0,107.51,107.53,107.43,107.5,3284.0
2024-07-12 13:35:00,107.46,107.64,107.46,107.49,9472.0,107.46,107.64,107.46,107.49,9472.0
2024-07-12 13:40:00,107.44,107.55,107.44,107.54,4853.0,107.44,107.55,107.44,107.54,4853.0
2024-07-12 13:45:00,107.54,107.6,107.47,107.58,17497.0,107.54,107.6,107.47,107.58,17497.0
2024-07-12 13:50:00,107.55,107.55,107.21,107.25,9667.0,107.55,107.55,107.21,107.25,9667.0
2024-07-12 13:55:00,107.3,107.37,107.25,107.25,9145.0,107.3,107.37,107.25,107.25,9145.0
2024-07-12 14:00:00,107.25,107.34,107.24,107.34,3375.0,107.25,107.34,107.24,107.34,3375.0
2024-07-12 14:05:00,107.34,107.41,107.27,107.41,7723.0,107.34,107.41,107.27,107.41,7723.0
2024-07-12 14:10:00,107.41,107.45,107.39,107.43,5665.0,107.41,107.45,107.39,107.43,5665.0
2024-07-12 14:15:00,107.45,107.56,107.41,107.56,4436.0,107.45,107.56,107.41,107.56,4436.0
2024-07-12 14:20:00,107.58,107.6,107.33,107.33,9270.0,107.58,107.6,107.33,107.33,9270.0
2024-07-12 14:25:00,107.33,107.44,107.24,107.44,8414.0,107.33,107.44,107.24,107.44,8414.0
2024-07-12 14:30:00,107.42,107.42,107.28,107.29,2600.0,107.42,107.42,107.28,107.29,2600.0
2024-07-12 14:35:00,107.27,107.31,107.23,107.25,4424.0,107.27,107.31,107.23,107.25,4424.0
2024-07-12 14:40:00,107.28,107.29,107.19,107.27,9388.0,107.28,107.29,107.19,107.27,9388.0
2024-07-12 14:45:00,107.29,107.32,107.28,107.28,3615.0,107.29,107.32,107.28,107.28,3615.0
2024-07-12 14:50:00,107.29,107.29,107.06,107.23,13660.0,107.29,107.29,107.06,107.23,13660.0
2024-07-12 14:55:00,107.24,107.38,107.24,107.34,4133.0,107.24,107.38,107.24,107.34,4133.0
2024-07-12 15:00:00,107.34,107.35,107.21,107.3,5901.0,107.34,107.35,107.21,107.3,5901.0
2024-07-12 15:05:00,107.29,107.45,107.28,107.36,18333.0,107.29,107.45,107.28,107.36,18333.0
2024-07-12 15:10:00,107.38,107.46,107.34,107.45,5955.0,107.38,107.46,107.34,107.45,5955.0
2024-07-12 15:15:00,107.47,107.57,107.41,107.46,14126.0,107.47,107.57,107.41,107.46,14126.0
2024-07-12 15:20:00,107.46,107.6,107.46,107.55,14191.0,107.46,107.6,107.46,107.55,14191.0
2024-07-12 15:25:00,107.55,107.58,107.48,107.51,14436.0,107.55,107.58,107.48,107.51,14436.0
2024-07-12 15:30:00,107.51,107.55,107.47,107.55,7742.0,107.51,107.55,107.47,107.55,7742.0
2024-07-12 15:35:00,107.53,107.57,107.48,107.5,10369.0,107.53,107.57,107.48,107.5,10369.0
2024-07-12 15:40:00,107.48,107.49,107.33,107.47,19765.0,107.48,107.49,107.33,107.47,19765.0
2024-07-12 15:45:00,107.44,107.52,107.37,107.45,25122.0,107.44,107.52,107.37,107.45,25122.0
2024-07-12 15:50:00,107.44,107.53,107.37,107.42,90481.0,107.44,107.53,107.37,107.42,90481.0
2024-07-12 15:55:00,107.37,107.51,107.28,107.36,138245.0,107.37,107.51,107.28,107.36,138245.0
2024-07-15 09:30:00,107.02,107.02,105.21,105.46,46314.0,107.02,107.02,105.21,105.46,46314.0
2024-07-15 09:35:00,105.39,106.17,105.1,106.15,28349.0,105.39,106.17,105.1,106.15,28349.0
2024-07-15 09:40:00,106.18,106.28,105.74,105.79,5337.0,106.18,106.28,105.74,105.79,5337.0
2024-07-15 09:45:00,105.87,106.02,104.91,105.21,24535.0,105.87,106.02,104.91,105.21,24535.0
2024-07-15 09:50:00,105.18,105.25,104.62,104.76,25315.0,105.18,105.25,104.62,104.76,25315.0
2024-07-15 09:55:00,104.68,104.88,104.61,104.76,12779.0,104.68,104.88,104.61,104.76,12779.0
2024-07-15 10:00:00,104.81,104.98,104.47,104.47,17414.0,104.81,104.98,104.47,104.47,17414.0
2024-07-15 10:05:00,104.47,104.79,104.14,104.34,17248.0,104.47,104.79,104.14,104.34,17248.0
2024-07-15 10:10:00,104.35,104.93,104.32,104.74,20993.0,104.35,104.93,104.32,104.74,20993.0
2024-07-15 10:15:00,104.77,105.38,104.77,105.35,20308.0,104.77,105.38,104.77,105.35,20308.0
2024-07-15 10:20:00,105.36,105.47,105.02,105.22,14920.0,105.36,105.47,105.02,105.22,14920.0
2024-07-15 10:25:00,105.18,105.26,105.05,105.09,9536.0,105.18,105.26,105.05,105.09,9536.0
2024-07-15 10:30:00,105.12,105.42,105.07,105.23,40715.0,105.12,105.42,105.07,105.23,40715.0
2024-07-15 10:35:00,105.23,105.52,105.18,105.36,27577.0,105.23,105.52,105.18,105.36,27577.0
2024-07-15 10:40:00,105.32,105.48,105.25,105.25,6399.0,105.32,105.48,105.25,105.25,6399.0
2024-07-15 10:45:00,105.25,105.35,104.9,104.94,26711.0,105.25,105.35,104.9,104.94,26711.0
2024-07-15 10:50:00,104.91,105.01,104.68,105.01,20129.0,104.91,105.01,104.68,105.01,20129.0
2024-07-15 10:55:00,104.98,105.02,104.84,105.01,8468.0,104.98,105.02,104.84,105.01,8468.0
2024-07-15 11:00:00,104.95,105.04,104.93,104.99,5488.0,104.95,105.04,104.93,104.99,5488.0
2024-07-15 11:05:00,105.04,105.05,104.94,105.01,5305.0,105.04,105.05,104.94,105.01,5305.0
2024-07-15 11:10:00,105.0,105.12,104.96,104.99,10210.0,105.0,105.12,104.96,104.99,10210.0
2024-07-15 11:15:00,105.06,105.13,104.93,104.96,12172.0,105.06,105.13,104.93,104.96,12172.0
2024-07-15 11:20:00,105.0,105.21,104.97,104.99,11852.0,105.0,105.21,104.97,104.99,11852.0
2024-07-15 11:25:00,105.01,105.08,104.76,104.82,12112.0,105.01,105.08,104.76,104.82,12112.0
2024-07-15 11:30:00,104.78,104.91,104.6,104.77,10029.0,104.78,104.91,104.6,104.77,10029.0
2024-07-15 11:35:00,104.79,105.01,104.71,104.82,9255.0,104.79,105.01,104.71,104.82,9255.0
2024-07-15 11:40:00,104.83,104.86,104.65,104.86,13248.0,104.83,104.86,104.65,104.86,13248.0
2024-07-15 11:45:00,104.87,105.14,104.83,104.9,6948.0,104.87,105.14,104.83,104.9,6948.0
2024-07-15 11:50:00,104.92,105.26,104.9,105.26,4052.0,104.92,105.26,104.9,105.26,4052.0
2024-07-15 11:55:00,105.26,105.39,104.98,105.06,6581.0,105.26,105.39,104.98,105.06,6581.0
2024-07-15 12:00:00,105.04,105.07,104.91,104.98,10047.0,105.04,105.07,104.91,104.98,10047.0
2024-07-15 12:05:00,104.98,105.17,104.91,105.13,9265.0,104.98,105.17,104.91,105.13,9265.0
2024-07-15 12:10:00,105.15,105.21,104.99,105.04,18514.0,105.15,105.21,104.99,105.04,18514.0
2024-07-15 12:15:00,104.99,105.03,104.8,104.95,11833.0,104.99,105.03,104.8,104.95,11833.0
2024-07-15 12:20:00,104.94,105.02,104.88,104.97,17640.0,104.94,105.02,104.88,104.97,17640.0
2024-07-15 12:25:00,104.95,105.0,104.86,104.94,23586.0,104.95,105.0,104.86,104.94,23586.0
2024-07-15 12:30:00,104.94,104.94,104.69,104.69,10138.0,104.94,104.94,104.69,104.69,10138.0
2024-07-15 12:35:00,104.72,104.77,104.28,104.37,28274.0,104.72,104.77,104.28,104.37,28274.0
2024-07-15 12:40:00,104.37,104.57,104.25,104.37,13080.0,104.37,104.57,104.25,104.37,13080.0
2024-07-15 12:45:00,104.39,104.41,104.19,104.21,11465.0,104.39,104.41,104.19,104.21,11465.0
2024-07-15 12:50:00,104.22,104.41,104.22,104.38,17229.0,104.22,104.41,104.22,104.38,17229.0
2024-07-15 12:55:00,104.37,104.41,104.19,104.26,9882.0,104.37,104.41,104.19,104.26,9882.0
2024-07-15 13:00:00,104.24,104.32,104.17,104.2,10061.0,104.24,104.32,104.17,104.2,10061.0
2024-07-15 13:05:00,104.2,104.28,104.17,104.17,4772.0,104.2,104.28,104.17,104.17,4772.0
2024-07-15 13:10:00,104.23,104.23,104.06,104.17,10200.0,104.23,104.23,104.06,104.17,10200.0
2024-07-15 13:15:00,104.19,104.28,104.19,104.27,10686.0,104.19,104.28,104.19,104.27,10686.0
2024-07-15 13:20:00,104.27,104.29,104.15,104.26,16076.0,104.27,104.29,104.15,104.26,16076.0
2024-07-15 13:25:00,104.27,104.39,104.25,104.3,5061.0,104.27,104.39,104.25,104.3,5061.0
2024-07-15 13:30:00,104.28,104.35,104.17,104.23,13646.0,104.28,104.35,104.17,104.23,13646.0
2024-07-15 13:35:00,104.24,104.35,104.22,104.31,13462.0,104.24,104.35,104.22,104.31,13462.0
2024-07-15 13:40:00,104.31,104.31,104.02,104.07,12797.0,104.31,104.31,104.02,104.07,12797.0
2024-07-15 13:45:00,104.07,104.14,103.97,104.04,8861.0,104.07,104.14,103.97,104.04,8861.0
2024-07-15 13:50:00,104.09,104.36,104.07,104.33,5935.0,104.09,104.36,104.07,104.33,5935.0
2024-07-15 13:55:00,104.33,104.54,104.3,104.32,5958.0,104.33,104.54,104.3,104.32,5958.0
2024-07-15 14:00:00,104.3,104.34,104.0,104.01,74272.0,104.3,104.34,104.0,104.01,74272.0
2024-07-15 14:05:00,104.0,104.11,103.88,104.07,15768.0,104.0,104.11,103.88,104.07,15768.0
2024-07-15 14:10:00,104.12,104.3,104.1,104.14,8051.0,104.12,104.3,104.1,104.14,8051.0
2024-07-15 14:15:00,104.15,104.51,104.14,104.45,7391.0,104.15,104.51,104.14,104.45,7391.0
2024-07-15 14:20:00,104.45,104.58,104.44,104.56,5799.0,104.45,104.58,104.44,104.56,5799.0
2024-07-15 14:25:00,104.57,104.61,104.42,104.54,10333.0,104.57,104.61,104.42,104.54,10333.0
2024-07-15 14:30:00,104.51,104.54,104.34,104.4,9912.0,104.51,104.54,104.34,104.4,9912.0
2024-07-15 14:35:00,104.42,104.42,104.11,104.13,8424.0,104.42,104.42,104.11,104.13,8424.0
2024-07-15 14:40:00,104.13,104.34,104.08,104.18,10640.0,104.13,104.34,104.08,104.18,10640.0
2024-07-15 14:45:00,104.26,104.28,104.07,104.07,6600.0,104.26,104.28,104.07,104.07,6600.0
2024-07-15 14:50:00,104.09,104.15,104.05,104.15,10491.0,104.09,104.15,104.05,104.15,10491.0
2024-07-15 14:55:00,104.13,104.2,103.96,104.04,29883.0,104.13,104.2,103.96,104.04,29883.0
2024-07-15 15:00:00,104.05,104.15,103.89,104.15,12153.0,104.05,104.15,103.89,104.15,12153.0
2024-07-15 15:05:00,104.15,104.21,104.02,104.2,15420.0,104.15,104.21,104.02,104.2,15420.0
2024-07-15 15:10:00,104.2,104.33,104.2,104.3,6610.0,104.2,104.33,104.2,104.3,6610.0
2024-07-15 15:15:00,104.3,104.32,104.11,104.15,14599.0,104.3,104.32,104.11,104.15,14599.0
2024-07-15 15:20:00,104.13,104.23,104.1,104.12,13913.0,104.13,104.23,104.1,104.12,13913.0
2024-07-15 15:25:00,104.12,104.25,104.08,104.08,17227.0,104.12,104.25,104.08,104.08,17227.0
2024-07-15 15:30:00,104.07,104.17,103.84,103.95,22509.0,104.07,104.17,103.84,103.95,22509.0
2024-07-15 15:35:00,103.94,104.1,103.81,103.83,16099.0,103.94,104.1,103.81,103.83,16099.0
2024-07-15 15:40:00,103.83,103.83,103.66,103.71,23638.0,103.83,103.83,103.66,103.71,23638.0
2024-07-15 15:45:00,103.72,103.8,103.7,103.75,24331.0,103.72,103.8,103.7,103.75,24331.0
2024-07-15 15:50:00,103.74,103.8,103.6,103.64,71880.0,103.74,103.8,103.6,103.64,71880.0
2024-07-15 15:55:00,103.61,103.89,103.5,103.85,196993.0,103.61,103.89,103.5,103.85,196993.0
2024-07-16 09:30:00,102.94,104.39,102.56,103.66,90578.0,102.94,104.39,102.56,103.66,90578.0
2024-07-16 09:35:00,103.66,103.88,103.15,103.68,22477.0,103.66,103.88,103.15,103.68,22477.0
2024-07-16 09:40:00,103.68,103.91,103.44,103.64,16082.0,103.68,103.91,103.44,103.64,16082.0
2024-07-16 09:45:00,103.63,104.43,103.63,104.43,58307.0,103.63,104.43,103.63,104.43,58307.0
2024-07-16 09:50:00,104.28,104.4,103.75,104.32,72789.0,104.28,104.4,103.75,104.32,72789.0
2024-07-16 09:55:00,104.38,104.58,104.17,104.54,32684.0,104.38,104.58,104.17,104.54,32684.0
2024-07-16 10:00:00,104.55,105.13,104.55,105.03,45299.0,104.55,105.13,104.55,105.03,45299.0
2024-07-16 10:05:00,105.0,105.33,104.71,105.29,20356.0,105.0,105.33,104.71,105.29,20356.0
2024-07-16 10:10:00,105.32,105.46,104.73,104.92,49641.0,105.32,105.46,104.73,104.92,49641.0
2024-07-16 10:15:00,104.92,105.03,104.75,104.9,28348.0,104.92,105.03,104.75,104.9,28348.0
2024-07-16 10:20:00,104.84,104.9,104.43,104.62,31031.0,104.84,104.9,104.43,104.62,31031.0
2024-07-16 10:25:00,104.57,104.57,104.14,104.16,18107.0,104.57,104.57,104.14,104.16,18107.0
2024-07-16 10:30:00,104.16,104.26,104.04,104.17,21365.0,104.16,104.26,104.04,104.17,21365.0
2024-07-16 10:35:00,104.15,104.37,104.08,104.23,13184.0,104.15,104.37,104.08,104.23,13184.0
2024-07-16 10:40:00,104.24,104.29,104.07,104.15,8348.0,104.24,104.29,104.07,104.15,8348.0
2024-07-16 10:45:00,104.16,104.52,104.07,104.46,41636.0,104.16,104.52,104.07,104.46,41636.0
2024-07-16 10:50:00,104.46,104.53,104.13,104.2,18043.0,104.46,104.53,104.13,104.2,18043.0
2024-07-16 10:55:00,104.17,104.27,104.14,104.18,7594.0,104.17,104.27,104.14,104.18,7594.0
2024-07-16 11:00:00,104.18,104.42,104.12,104.29,19887.0,104.18,104.42,104.12,104.29,19887.0
2024-07-16 11:05:00,104.3,104.52,104.3,104.52,16566.0,104.3,104.52,104.3,104.52,16566.0
2024-07-16 11:10:00,104.5,104.52,104.3,104.3,19292.0,104.5,104.52,104.3,104.3,19292.0
2024-07-16 11:15:00,104.32,104.32,104.14,104.27,14260.0,104.32,104.32,104.14,104.27,14260.0
2024-07-16 11:20:00,104.2,104.28,103.98,104.01,13431.0,104.2,104.28,103.98,104.01,13431.0
2024-07-16 11:25:00,104.01,104.1,103.88,103.94,14115.0,104.01,104.1,103.88,103.94,14115.0
2024-07-16 11:30:00,103.91,103.91,103.62,103.69,12152.0,103.91,103.91,103.62,103.69,12152.0
2024-07-16 11:35:00,103.66,103.71,103.55,103.55,8721.0,103.66,103.71,103.55,103.55,8721.0
2024-07-16 11:40:00,103.54,103.54,103.39,103.47,13656.0,103.54,103.54,103.39,103.47,13656.0
2024-07-16 11:45:00,103.47,103.59,103.29,103.43,20356.0,103.47,103.59,103.29,103.43,20356.0
2024-07-16 11:50:00,103.43,103.64,103.4,103.41,19496.0,103.43,103.64,103.4,103.41,19496.0
2024-07-16 11:55:00,103.39,103.51,103.26,103.45,13469.0,103.39,103.51,103.26,103.45,13469.0
2024-07-16 12:00:00,103.45,103.49,103.21,103.26,14766.0,103.45,103.49,103.21,103.26,14766.0
2024-07-16 12:05:00,103.26,103.48,103.25,103.37,8930.0,103.26,103.48,103.25,103.37,8930.0
2024-07-16 12:10:00,103.33,103.55,103.33,103.55,13207.0,103.33,103.55,103.33,103.55,13207.0
2024-07-16 12:15:00,103.57,103.6,103.44,103.51,14345.0,103.57,103.6,103.44,103.51,14345.0
2024-07-16 12:20:00,103.48,103.62,103.43,103.62,14139.0,103.48,103.62,103.43,103.62,14139.0
2024-07-16 12:25:00,103.61,103.64,103.38,103.5,16915.0,103.61,103.64,103.38,103.5,16915.0
2024-07-16 12:30:00,103.52,103.61,103.47,103.58,12935.0,103.52,103.61,103.47,103.58,12935.0
2024-07-16 12:35:00,103.56,103.61,103.49,103.55,14649.0,103.56,103.61,103.49,103.55,14649.0
2024-07-16 12:40:00,103.55,103.6,103.44,103.51,10849.0,103.55,103.6,103.44,103.51,10849.0
2024-07-16 12:45:00,103.53,103.61,103.53,103.58,4351.0,103.53,103.61,103.53,103.58,4351.0
2024-07-16 12:50:00,103.58,103.77,103.55,103.7,44999.0,103.58,103.77,103.55,103.7,44999.0
2024-07-16 12:55:00,103.66,103.77,103.63,103.77,5157.0,103.66,103.77,103.63,103.77,5157.0
2024-07-16 13:00:00,103.79,103.82,103.56,103.56,19896.0,103.79,103.82,103.56,103.56,19896.0
2024-07-16 13:05:00,103.59,103.71,103.57,103.69,5328.0,103.59,103.71,103.57,103.69,5328.0
2024-07-16 13:10:00,103.66,103.67,103.47,103.52,6867.0,103.66,103.67,103.47,103.52,6867.0
2024-07-16 13:15:00,103.51,103.53,103.4,103.48,13037.0,103.51,103.53,103.4,103.48,13037.0
2024-07-16 13:20:00,103.5,103.56,103.48,103.49,12144.0,103.5,103.56,103.48,103.49,12144.0
2024-07-16 13:25:00,103.47,103.65,103.39,103.64,10962.0,103.47,103.65,103.39,103.64,10962.0
2024-07-16 13:30:00,103.66,103.84,103.58,103.84,11030.0,103.66,103.84,103.58,103.84,11030.0
2024-07-16 13:35:00,103.87,103.95,103.84,103.92,13032.0,103.87,103.95,103.84,103.92,13032.0
2024-07-16 13:40:00,103.95,104.09,103.94,104.05,24121.0,103.95,104.09,103.94,104.05,24121.0
2024-07-16 13:45:00,104.05,104.06,103.85,104.0,5741.0,104.05,104.06,103.85,104.0,5741.0
2024-07-16 13:50:00,104.0,104.0,103.83,103.87,6525.0,104.0,104.0,103.83,103.87,6525.0
2024-07-16 13:55:00,103.9,103.95,103.87,103.87,5440.0,103.9,103.95,103.87,103.87,5440.0
2024-07-16 14:00:00,103.9,104.15,103.87,104.15,10222.0,103.9,104.15,103.87,104.15,10222.0
2024-07-16 14:05:00,104.18,104.18,103.9,103.91,10156.0,104.18,104.18,103.9,103.91,10156.0
2024-07-16 14:10:00,103.91,104.14,103.9,104.04,18084.0,103.91,104.14,103.9,104.04,18084.0
2024-07-16 14:15:00,104.07,104.07,103.87,103.99,6769.0,104.07,104.07,103.87,103.99,6769.0
2024-07-16 14:20:00,104.0,104.09,103.85,103.85,19573.0,104.0,104.09,103.85,103.85,19573.0
2024-07-16 14:25:00,103.85,103.94,103.85,103.9,9538.0,103.85,103.94,103.85,103.9,9538.0
2024-07-16 14:30:00,103.94,104.02,103.9,103.96,7566.0,103.94,104.02,103.9,103.96,7566.0
2024-07-16 14:35:00,103.94,104.02,103.91,104.02,7494.0,103.94,104.02,103.91,104.02,7494.0
2024-07-16 14:40:00,104.01,104.02,103.93,103.95,6965.0,104.01,104.02,103.93,103.95,6965.0
2024-07-16 14:45:00,103.97,104.05,103.83,103.96,18859.0,103.97,104.05,103.83,103.96,18859.0
2024-07-16 14:50:00,103.98,104.02,103.93,104.0,10399.0,103.98,104.02,103.93,104.0,10399.0
2024-07-16 14:55:00,104.0,104.05,103.89,103.96,17158.0,104.0,104.05,103.89,103.96,17158.0
2024-07-16 15:00:00,103.95,104.05,103.89,104.01,41242.0,103.95,104.05,103.89,104.01,41242.0
2024-07-16 15:05:00,104.01,104.01,103.84,103.84,12860.0,104.01,104.01,103.84,103.84,12860.0
2024-07-16 15:10:00,103.84,103.94,103.8,103.8,14937.0,103.84,103.94,103.8,103.8,14937.0
2024-07-16 15:15:00,103.79,103.94,103.75,103.94,11135.0,103.79,103.94,103.75,103.94,11135.0
2024-07-16 15:20:00,103.95,104.03,103.92,104.01,47749.0,103.95,104.03,103.92,104.01,47749.0
2024-07-16 15:25:00,104.01,104.09,103.92,104.04,45059.0,104.01,104.09,103.92,104.04,45059.0
2024-07-16 15:30:00,104.04,104.37,104.01,104.3,50256.0,104.04,104.37,104.01,104.3,50256.0
2024-07-16 15:35:00,104.3,104.49,104.26,104.49,32452.0,104.3,104.49,104.26,104.49,32452.0
2024-07-16 15:40:00,104.44,104.62,104.44,104.62,24298.0,104.44,104.62,104.44,104.62,24298.0
2024-07-16 15:45:00,104.59,104.59,104.41,104.57,28859.0,104.59,104.59,104.41,104.57,28859.0
2024-07-16 15:50:00,104.54,104.64,104.45,104.53,59478.0,104.54,104.64,104.45,104.53,59478.0
2024-07-16 15:55:00,104.53,104.87,104.49,104.81,187780.0,104.53,104.87,104.49,104.81,187780.0
2024-07-17 09:30:00,102.95,103.5,102.57,103.06,119285.0,102.95,103.5,102.57,103.06,119285.0
2024-07-17 09:35:00,102.82,103.35,102.39,103.02,109498.0,102.82,103.35,102.39,103.02,109498.0
2024-07-17 09:40:00,102.96,103.29,102.7,103.2,48765.0,102.96,103.29,102.7,103.2,48765.0
2024-07-17 09:45:00,103.24,103.45,103.0,103.05,36110.0,103.24,103.45,103.0,103.05,36110.0
2024-07-17 09:50:00,103.06,103.27,102.84,103.06,43594.0,103.06,103.27,102.84,103.06,43594.0
2024-07-17 09:55:00,103.07,103.15,102.71,102.93,54555.0,103.07,103.15,102.71,102.93,54555.0
2024-07-17 10:00:00,102.95,103.53,102.9,103.25,44814.0,102.95,103.53,102.9,103.25,44814.0
2024-07-17 10:05:00,103.28,103.88,103.16,103.69,35461.0,103.28,103.88,103.16,103.69,35461.0
2024-07-17 10:10:00,103.73,103.9,103.34,103.37,26816.0,103.73,103.9,103.34,103.37,26816.0
2024-07-17 10:15:00,103.4,103.9,103.27,103.62,26817.0,103.4,103.9,103.27,103.62,26817.0
2024-07-17 10:20:00,103.69,104.12,103.54,104.1,19429.0,103.69,104.12,103.54,104.1,19429.0
2024-07-17 10:25:00,104.03,104.23,103.57,104.12,22968.0,104.03,104.23,103.57,104.12,22968.0
2024-07-17 10:30:00,104.1,104.69,104.1,104.56,10798.0,104.1,104.69,104.1,104.56,10798.0
2024-07-17 10:35:00,104.49,104.8,104.22,104.23,25028.0,104.49,104.8,104.22,104.23,25028.0
2024-07-17 10:40:00,104.12,104.42,104.04,104.32,52600.0,104.12,104.42,104.04,104.32,52600.0
2024-07-17 10:45:00,104.36,104.39,103.99,104.21,50206.0,104.36,104.39,103.99,104.21,50206.0
2024-07-17 10:50:00,104.24,104.43,103.75,103.75,23534.0,104.24,104.43,103.75,103.75,23534.0
2024-07-17 10:55:00,103.75,103.81,103.44,103.63,5226.0,103.75,103.81,103.44,103.63,5226.0
2024-07-17 11:00:00,103.53,103.54,103.04,103.1,6737.0,103.53,103.54,103.04,103.1,6737.0
2024-07-17 11:05:00,103.15,103.4,103.09,103.33,15312.0,103.15,103.4,103.09,103.33,15312.0
2024-07-17 11:10:00,103.28,103.28,103.1,103.16,4743.0,103.28,103.28,103.1,103.16,4743.0
2024-07-17 11:15:00,103.15,103.47,103.12,103.3,13634.0,103.15,103.47,103.12,103.3,13634.0
2024-07-17 11:20:00,103.31,103.46,103.21,103.27,9854.0,103.31,103.46,103.21,103.27,9854.0
2024-07-17 11:25:00,103.26,103.43,103.24,103.41,7208.0,103.26,103.43,103.24,103.41,7208.0
2024-07-17 11:30:00,103.4,103.71,103.35,103.46,11139.0,103.4,103.71,103.35,103.46,11139.0
2024-07-17 11:35:00,103.41,103.61,103.33,103.61,7309.0,103.41,103.61,103.33,103.61,7309.0
2024-07-17 11:40:00,103.58,103.69,103.57,103.58,2804.0,103.58,103.69,103.57,103.58,2804.0
2024-07-17 11:45:00,103.59,103.91,103.55,103.9,6917.0,103.59,103.91,103.55,103.9,6917.0
2024-07-17 11:50:00,104.0,104.0,103.72,103.76,4987.0,104.0,104.0,103.72,103.76,4987.0
2024-07-17 11:55:00,103.71,103.84,103.7,103.8,9460.0,103.71,103.84,103.7,103.8,9460.0
2024-07-17 12:00:00,103.83,103.93,103.83,103.93,3455.0,103.83,103.93,103.83,103.93,3455.0
2024-07-17 12:05:00,103.97,104.14,103.94,103.95,16368.0,103.97,104.14,103.94,103.95,16368.0
2024-07-17 12:10:00,103.98,104.15,103.96,104.0,10107.0,103.98,104.15,103.96,104.0,10107.0
2024-07-17 12:15:00,104.02,104.04,103.93,103.96,3850.0,104.02,104.04,103.93,103.96,3850.0
2024-07-17 12:20:00,103.95,103.96,103.82,103.9,6903.0,103.95,103.96,103.82,103.9,6903.0
2024-07-17 12:25:00,103.84,104.02,103.77,103.79,12882.0,103.84,104.02,103.77,103.79,12882.0
2024-07-17 12:30:00,103.81,103.93,103.79,103.88,6165.0,103.81,103.93,103.79,103.88,6165.0
2024-07-17 12:35:00,103.9,103.99,103.87,103.87,2959.0,103.9,103.99,103.87,103.87,2959.0
2024-07-17 12:40:00,103.94,103.95,103.64,103.68,9592.0,103.94,103.95,103.64,103.68,9592.0
2024-07-17 12:45:00,103.71,103.93,103.71,103.83,13127.0,103.71,103.93,103.71,103.83,13127.0
2024-07-17 12:50:00,103.84,104.03,103.78,103.87,5392.0,103.84,104.03,103.78,103.87,5392.0
2024-07-17 12:55:00,103.89,103.99,103.83,103.88,4575.0,103.89,103.99,103.83,103.88,4575.0
2024-07-17 13:00:00,103.88,103.98,103.79,103.84,4464.0,103.88,103.98,103.79,103.84,4464.0
2024-07-17 13:05:00,103.84,103.85,103.69,103.73,4341.0,103.84,103.85,103.69,103.73,4341.0
2024-07-17 13:10:00,103.74,104.0,103.64,103.99,11137.0,103.74,104.0,103.64,103.99,11137.0
2024-07-17 13:15:00,103.99,104.11,103.93,104.03,6510.0,103.99,104.11,103.93,104.03,6510.0
2024-07-17 13:20:00,103.99,104.16,103.98,104.14,8785.0,103.99,104.16,103.98,104.14,8785.0
2024-07-17 13:25:00,104.14,104.21,104.0,104.18,11369.0,104.14,104.21,104.0,104.18,11369.0
2024-07-17 13:30:00,104.18,104.3,104.17,104.22,6435.0,104.18,104.3,104.17,104.22,6435.0
2024-07-17 13:35:00,104.19,104.3,104.11,104.29,6106.0,104.19,104.3,104.11,104.29,6106.0
2024-07-17 13:40:00,104.29,104.29,104.2,104.26,6565.0,104.29,104.29,104.2,104.26,6565.0
2024-07-17 13:45:00,104.28,104.28,104.1,104.1,4672.0,104.28,104.28,104.1,104.1,4672.0
2024-07-17 13:50:00,104.13,104.28,104.05,104.21,13085.0,104.13,104.28,104.05,104.21,13085.0
2024-07-17 13:55:00,104.2,104.2,104.05,104.18,8877.0,104.2,104.2,104.05,104.18,8877.0
2024-07-17 14:00:00,104.15,104.36,104.15,104.32,13631.0,104.15,104.36,104.15,104.32,13631.0
2024-07-17 14:05:00,104.27,104.51,104.26,104.47,9266.0,104.27,104.51,104.26,104.47,9266.0
2024-07-17 14:10:00,104.45,104.64,104.41,104.6,8332.0,104.45,104.64,104.41,104.6,8332.0
2024-07-17 14:15:00,104.6,104.6,104.49,104.6,7324.0,104.6,104.6,104.49,104.6,7324.0
2024-07-17 14:20:00,104.58,104.64,104.5,104.64,8097.0,104.58,104.64,104.5,104.64,8097.0
2024-07-17 14:25:00,104.65,104.69,104.54,104.65,9606.0,104.65,104.69,104.54,104.65,9606.0
2024-07-17 14:30:00,104.64,104.65,104.57,104.64,5620.0,104.64,104.65,104.57,104.64,5620.0
2024-07-17 14:35:00,104.66,104.7,104.56,104.63,4486.0,104.66,104.7,104.56,104.63,4486.0
2024-07-17 14:40:00,104.7,104.75,104.65,104.75,4232.0,104.7,104.75,104.65,104.75,4232.0
2024-07-17 14:45:00,104.73,104.84,104.73,104.82,10553.0,104.73,104.84,104.73,104.82,10553.0
2024-07-17 14:50:00,104.82,104.94,104.82,104.93,6630.0,104.82,104.94,104.82,104.93,6630.0
2024-07-17 14:55:00,104.95,104.99,104.82,104.89,18742.0,104.95,104.99,104.82,104.89,18742.0
2024-07-17 15:00:00,104.88,104.91,104.76,104.81,14729.0,104.88,104.91,104.76,104.81,14729.0
2024-07-17 15:05:00,104.83,105.01,104.83,105.01,15013.0,104.83,105.01,104.83,105.01,15013.0
2024-07-17 15:10:00,105.0,105.15,105.0,105.05,26578.0,105.0,105.15,105.0,105.05,26578.0
2024-07-17 15:15:00,105.08,105.3,105.04,105.23,30191.0,105.08,105.3,105.04,105.23,30191.0
2024-07-17 15:20:00,105.23,105.32,105.19,105.3,23589.0,105.23,105.32,105.19,105.3,23589.0
2024-07-17 15:25:00,105.3,105.31,105.13,105.29,66146.0,105.3,105.31,105.13,105.29,66146.0
2024-07-17 15:30:00,105.3,105.41,105.26,105.37,68731.0,105.3,105.41,105.26,105.37,68731.0
2024-07-17 15:35:00,105.37,105.45,105.14,105.2,25127.0,105.37,105.45,105.14,105.2,25127.0
2024-07-17 15:40:00,105.21,105.21,104.99,105.14,29565.0,105.21,105.21,104.99,105.14,29565.0
2024-07-17 15:45:00,105.14,105.17,104.95,105.09,34742.0,105.14,105.17,104.95,105.09,34742.0
2024-07-17 15:50:00,105.1,105.5,105.05,105.43,96661.0,105.1,105.5,105.05,105.43,96661.0
2024-07-17 15:55:00,105.39,105.44,105.17,105.32,165225.0,105.39,105.44,105.17,105.32,165225.0
2024-07-18 09:30:00,107.89,108.48,107.12,107.86,121464.0,107.89,108.48,107.12,107.86,121464.0
2024-07-18 09:35:00,107.81,108.93,107.35,107.47,115534.0,107.81,108.93,107.35,107.47,115534.0
2024-07-18 09:40:00,107.43,108.04,107.39,107.84,121351.0,107.43,108.04,107.39,107.84,121351.0
2024-07-18 09:45:00,107.77,108.15,107.14,107.42,46072.0,107.77,108.15,107.14,107.42,46072.0
2024-07-18 09:50:00,107.52,107.78,107.29,107.34,26314.0,107.52,107.78,107.29,107.34,26314.0
2024-07-18 09:55:00,107.34,107.45,106.82,106.9,44378.0,107.34,107.45,106.82,106.9,44378.0
2024-07-18 10:00:00,106.89,107.58,106.88,107.01,44619.0,106.89,107.58,106.88,107.01,44619.0
2024-07-18 10:05:00,107.12,107.23,106.53,106.61,36224.0,107.12,107.23,106.53,106.61,36224.0
2024-07-18 10:10:00,106.68,106.96,106.46,106.96,11935.0,106.68,106.96,106.46,106.96,11935.0
2024-07-18 10:15:00,106.9,107.03,106.6,106.9,22063.0,106.9,107.03,106.6,106.9,22063.0
2024-07-18 10:20:00,106.81,106.92,106.38,106.53,23413.0,106.81,106.92,106.38,106.53,23413.0
2024-07-18 10:25:00,106.62,106.8,106.21,106.35,22924.0,106.62,106.8,106.21,106.35,22924.0
2024-07-18 10:30:00,106.42,106.71,106.35,106.46,17411.0,106.42,106.71,106.35,106.46,17411.0
2024-07-18 10:35:00,106.41,106.63,106.16,106.47,20127.0,106.41,106.63,106.16,106.47,20127.0
2024-07-18 10:40:00,106.45,106.69,106.28,106.62,23245.0,106.45,106.69,106.28,106.62,23245.0
2024-07-18 10:45:00,106.6,106.72,106.34,106.42,27692.0,106.6,106.72,106.34,106.42,27692.0
2024-07-18 10:50:00,106.39,106.45,106.18,106.23,15138.0,106.39,106.45,106.18,106.23,15138.0
2024-07-18 10:55:00,106.28,106.42,106.06,106.24,14472.0,106.28,106.42,106.06,106.24,14472.0
2024-07-18 11:00:00,106.18,106.28,106.07,106.18,14566.0,106.18,106.28,106.07,106.18,14566.0
2024-07-18 11:05:00,106.16,106.35,106.07,106.23,13551.0,106.16,106.35,106.07,106.23,13551.0
2024-07-18 11:10:00,106.25,106.39,106.2,106.27,11310.0,106.25,106.39,106.2,106.27,11310.0
2024-07-18 11:15:00,106.26,106.64,106.23,106.64,17229.0,106.26,106.64,106.23,106.64,17229.0
2024-07-18 11:20:00,106.65,106.75,106.49,106.56,14552.0,106.65,106.75,106.49,106.56,14552.0
2024-07-18 11:25:00,106.56,106.76,106.42,106.42,20546.0,106.56,106.76,106.42,106.42,20546.0
2024-07-18 11:30:00,106.46,106.49,106.33,106.44,6788.0,106.46,106.49,106.33,106.44,6788.0
2024-07-18 11:35:00,106.41,106.41,106.03,106.06,15209.0,106.41,106.41,106.03,106.06,15209.0
2024-07-18 11:40:00,106.02,106.16,105.99,106.1,16107.0,106.02,106.16,105.99,106.1,16107.0
2024-07-18 11:45:00,106.1,106.22,106.05,106.07,12257.0,106.1,106.22,106.05,106.07,12257.0
2024-07-18 11:50:00,106.07,106.21,106.0,106.05,22331.0,106.07,106.21,106.0,106.05,22331.0
2024-07-18 11:55:00,106.05,106.26,106.01,106.26,18144.0,106.05,106.26,106.01,106.26,18144.0
2024-07-18 12:00:00,106.28,106.41,106.21,106.38,14163.0,106.28,106.41,106.21,106.38,14163.0
2024-07-18 12:05:00,106.38,106.4,106.16,106.17,12826.0,106.38,106.4,106.16,106.17,12826.0
2024-07-18 12:10:00,106.17,106.23,106.06,106.17,14216.0,106.17,106.23,106.06,106.17,14216.0
2024-07-18 12:15:00,106.17,106.27,106.13,106.27,13393.0,106.17,106.27,106.13,106.27,13393.0
2024-07-18 12:20:00,106.3,106.44,106.23,106.32,22412.0,106.3,106.44,106.23,106.32,22412.0
2024-07-18 12:25:00,106.32,106.56,106.22,106.43,13913.0,106.32,106.56,106.22,106.43,13913.0
2024-07-18 12:30:00,106.43,106.59,106.36,106.54,13378.0,106.43,106.59,106.36,106.54,13378.0
2024-07-18 12:35:00,106.52,106.57,106.46,106.57,4889.0,106.52,106.57,106.46,106.57,4889.0
2024-07-18 12:40:00,106.57,106.57,106.14,106.3,7382.0,106.57,106.57,106.14,106.3,7382.0
2024-07-18 12:45:00,106.3,106.64,106.3,106.61,14308.0,106.3,106.64,106.3,106.61,14308.0
2024-07-18 12:50:00,106.61,106.92,106.58,106.84,17753.0,106.61,106.92,106.58,106.84,17753.0
2024-07-18 12:55:00,106.84,106.99,106.82,106.97,16597.0,106.84,106.99,106.82,106.97,16597.0
2024-07-18 13:00:00,106.97,107.05,106.83,106.83,16989.0,106.97,107.05,106.83,106.83,16989.0
2024-07-18 13:05:00,106.84,107.11,106.78,107.03,16243.0,106.84,107.11,106.78,107.03,16243.0
2024-07-18 13:10:00,107.05,107.28,106.97,107.28,16717.0,107.05,107.28,106.97,107.28,16717.0
2024-07-18 13:15:00,107.23,107.57,107.18,107.51,40082.0,107.23,107.57,107.18,107.51,40082.0
2024-07-18 13:20:00,107.53,107.68,107.46,107.51,25805.0,107.53,107.68,107.46,107.51,25805.0
2024-07-18 13:25:00,107.51,108.13,107.47,107.94,86950.0,107.51,108.13,107.47,107.94,86950.0
2024-07-18 13:30:00,107.94,108.24,107.84,108.19,27079.0,107.94,108.24,107.84,108.19,27079.0
2024-07-18 13:35:00,108.15,108.41,108.07,108.31,195104.0,108.15,108.41,108.07,108.31,195104.0
2024-07-18 13:40:00,108.34,108.34,107.98,108.14,27419.0,108.34,108.34,107.98,108.14,27419.0
2024-07-18 13:45:00,108.14,108.29,108.07,108.29,13959.0,108.14,108.29,108.07,108.29,13959.0
2024-07-18 13:50:00,108.3,108.31,108.06,108.2,19928.0,108.3,108.31,108.06,108.2,19928.0
2024-07-18 13:55:00,108.2,108.76,108.19,108.5,42723.0,108.2,108.76,108.19,108.5,42723.0
2024-07-18 14:00:00,108.5,108.5,108.1,108.47,21629.0,108.5,108.5,108.1,108.47,21629.0
2024-07-18 14:05:00,108.47,108.68,108.38,108.46,44666.0,108.47,108.68,108.38,108.46,44666.0
2024-07-18 14:10:00,108.5,108.89,108.44,108.88,40637.0,108.5,108.89,108.44,108.88,40637.0
2024-07-18 14:15:00,108.9,108.9,108.55,108.6,50220.0,108.9,108.9,108.55,108.6,50220.0
2024-07-18 14:20:00,108.59,108.76,108.56,108.72,72691.0,108.59,108.76,108.56,108.72,72691.0
2024-07-18 14:25:00,108.68,108.72,108.44,108.45,29016.0,108.68,108.72,108.44,108.45,29016.0
2024-07-18 14:30:00,108.48,108.61,108.2,108.55,29294.0,108.48,108.61,108.2,108.55,29294.0
2024-07-18 14:35:00,108.55,108.6,108.22,108.28,25208.0,108.55,108.6,108.22,108.28,25208.0
2024-07-18 14:40:00,108.3,108.36,107.96,108.11,24976.0,108.3,108.36,107.96,108.11,24976.0
2024-07-18 14:45:00,108.12,108.16,107.99,107.99,17596.0,108.12,108.16,107.99,107.99,17596.0
2024-07-18 14:50:00,107.99,107.99,107.73,107.73,23747.0,107.99,107.99,107.73,107.73,23747.0
2024-07-18 14:55:00,107.76,107.84,107.57,107.7,20552.0,107.76,107.84,107.57,107.7,20552.0
2024-07-18 15:00:00,107.68,107.68,107.34,107.39,25601.0,107.68,107.68,107.34,107.39,25601.0
2024-07-18 15:05:00,107.4,107.61,107.24,107.33,22322.0,107.4,107.61,107.24,107.33,22322.0
2024-07-18 15:10:00,107.33,107.33,106.85,106.86,43522.0,107.33,107.33,106.85,106.86,43522.0
2024-07-18 15:15:00,106.86,106.87,106.42,106.45,34257.0,106.86,106.87,106.42,106.45,34257.0
2024-07-18 15:20:00,106.45,106.79,106.43,106.57,35341.0,106.45,106.79,106.43,106.57,35341.0
2024-07-18 15:25:00,106.56,106.75,106.43,106.63,37583.0,106.56,106.75,106.43,106.63,37583.0
2024-07-18 15:30:00,106.63,106.98,106.53,106.85,57832.0,106.63,106.98,106.53,106.85,57832.0
2024-07-18 15:35:00,106.85,107.14,106.79,106.98,53502.0,106.85,107.14,106.79,106.98,53502.0
2024-07-18 15:40:00,106.98,107.25,106.91,107.25,78400.0,106.98,107.25,106.91,107.25,78400.0
2024-07-18 15:45:00,107.22,107.25,106.96,107.07,38641.0,107.22,107.25,106.96,107.07,38641.0
2024-07-18 15:50:00,107.07,107.4,106.85,107.02,118322.0,107.07,107.4,106.85,107.02,118322.0
2024-07-18 15:55:00,107.0,107.15,106.58,106.67,272007.0,107.0,107.15,106.58,106.67,272007.0
2024-07-19 09:30:00,106.71,107.08,106.38,106.77,74329.0,106.71,107.08,106.38,106.77,74329.0
2024-07-19 09:35:00,106.72,107.53,106.68,106.95,12522.0,106.72,107.53,106.68,106.95,12522.0
2024-07-19 09:40:00,106.92,107.28,106.76,106.92,16002.0,106.92,107.28,106.76,106.92,16002.0
2024-07-19 09:45:00,106.84,107.32,106.8,107.19,13145.0,106.84,107.32,106.8,107.19,13145.0
2024-07-19 09:50:00,107.25,107.25,106.73,106.88,20644.0,107.25,107.25,106.73,106.88,20644.0
2024-07-19 09:55:00,106.83,107.11,106.82,107.01,12115.0,106.83,107.11,106.82,107.01,12115.0
2024-07-19 10:00:00,107.01,107.31,106.98,106.98,13076.0,107.01,107.31,106.98,106.98,13076.0
2024-07-19 10:05:00,106.86,106.96,106.53,106.55,26950.0,106.86,106.96,106.53,106.55,26950.0
2024-07-19 10:10:00,106.52,106.55,106.13,106.33,22295.0,106.52,106.55,106.13,106.33,22295.0
2024-07-19 10:15:00,106.3,106.49,106.05,106.3,11719.0,106.3,106.49,106.05,106.3,11719.0
2024-07-19 10:20:00,106.31,106.31,105.9,106.13,8905.0,106.31,106.31,105.9,106.13,8905.0
2024-07-19 10:25:00,106.13,106.13,105.62,106.0,8494.0,106.13,106.13,105.62,106.0,8494.0
2024-07-19 10:30:00,105.93,106.09,105.73,105.91,17756.0,105.93,106.09,105.73,105.91,17756.0
2024-07-19 10:35:00,105.91,105.91,105.62,105.69,4300.0,105.91,105.91,105.62,105.69,4300.0
2024-07-19 10:40:00,105.68,105.78,105.54,105.56,7875.0,105.68,105.78,105.54,105.56,7875.0
2024-07-19 10:45:00,105.54,105.65,105.45,105.56,10277.0,105.54,105.65,105.45,105.56,10277.0
2024-07-19 10:50:00,105.56,105.85,105.5,105.5,12222.0,105.56,105.85,105.5,105.5,12222.0
2024-07-19 10:55:00,105.53,105.62,105.37,105.42,7394.0,105.53,105.62,105.37,105.42,7394.0
2024-07-19 11:00:00,105.46,105.67,105.38,105.5,12145.0,105.46,105.67,105.38,105.5,12145.0
2024-07-19 11:05:00,105.48,105.55,105.31,105.42,7735.0,105.48,105.55,105.31,105.42,7735.0
2024-07-19 11:10:00,105.41,105.45,105.31,105.35,6592.0,105.41,105.45,105.31,105.35,6592.0
2024-07-19 11:15:00,105.37,105.65,105.37,105.62,12825.0,105.37,105.65,105.37,105.62,12825.0
2024-07-19 11:20:00,105.64,105.87,105.59,105.65,30327.0,105.64,105.87,105.59,105.65,30327.0
2024-07-19 11:25:00,105.59,105.86,105.59,105.86,15047.0,105.59,105.86,105.59,105.86,15047.0
2024-07-19 11:30:00,105.86,105.86,105.71,105.83,13744.0,105.86,105.86,105.71,105.83,13744.0
2024-07-19 11:35:00,105.83,105.83,105.55,105.69,7869.0,105.83,105.83,105.55,105.69,7869.0
2024-07-19 11:40:00,105.72,105.8,105.63,105.64,13974.0,105.72,105.8,105.63,105.64,13974.0
2024-07-19 11:45:00,105.63,105.75,105.46,105.6,19158.0,105.63,105.75,105.46,105.6,19158.0
2024-07-19 11:50:00,105.63,105.79,105.63,105.75,10032.0,105.63,105.79,105.63,105.75,10032.0
2024-07-19 11:55:00,105.71,105.88,105.7,105.86,11192.0,105.71,105.88,105.7,105.86,11192.0
2024-07-19 12:00:00,105.87,106.1,105.87,106.1,10040.0,105.87,106.1,105.87,106.1,10040.0
2024-07-19 12:05:00,106.1,106.33,106.0,106.29,17830.0,106.1,106.33,106.0,106.29,17830.0
2024-07-19 12:10:00,106.2,106.34,106.2,106.25,5776.0,106.2,106.34,106.2,106.25,5776.0
2024-07-19 12:15:00,106.28,106.5,106.25,106.29,14839.0,106.28,106.5,106.25,106.29,14839.0
2024-07-19 12:20:00,106.31,106.31,105.88,105.95,27446.0,106.31,106.31,105.88,105.95,27446.0
2024-07-19 12:25:00,105.94,106.04,105.9,106.04,10813.0,105.94,106.04,105.9,106.04,10813.0
2024-07-19 12:30:00,106.05,106.07,105.88,106.04,15030.0,106.05,106.07,105.88,106.04,15030.0
2024-07-19 12:35:00,106.03,106.33,106.02,106.33,10449.0,106.03,106.33,106.02,106.33,10449.0
2024-07-19 12:40:00,106.29,106.3,106.06,106.14,9719.0,106.29,106.3,106.06,106.14,9719.0
2024-07-19 12:45:00,106.14,106.26,106.09,106.25,6512.0,106.14,106.26,106.09,106.25,6512.0
2024-07-19 12:50:00,106.25,106.26,106.11,106.15,11437.0,106.25,106.26,106.11,106.15,11437.0
2024-07-19 12:55:00,106.16,106.24,106.12,106.2,9361.0,106.16,106.24,106.12,106.2,9361.0
2024-07-19 13:00:00,106.19,106.19,105.93,106.07,17565.0,106.19,106.19,105.93,106.07,17565.0
2024-07-19 13:05:00,106.08,106.24,106.07,106.23,8883.0,106.08,106.24,106.07,106.23,8883.0
2024-07-19 13:10:00,106.24,106.43,106.23,106.38,18443.0,106.24,106.43,106.23,106.38,18443.0
2024-07-19 13:15:00,106.39,106.53,106.37,106.53,10739.0,106.39,106.53,106.37,106.53,10739.0
2024-07-19 13:20:00,106.57,106.68,106.5,106.61,15494.0,106.57,106.68,106.5,106.61,15494.0
2024-07-19 13:25:00,106.63,106.75,106.6,106.74,11580.0,106.63,106.75,106.6,106.74,11580.0
2024-07-19 13:30:00,106.75,106.89,106.73,106.88,26723.0,106.75,106.89,106.73,106.88,26723.0
2024-07-19 13:35:00,106.88,107.14,106.82,107.05,23094.0,106.88,107.14,106.82,107.05,23094.0
2024-07-19 13:40:00,107.07,107.07,106.94,107.06,25325.0,107.07,107.07,106.94,107.06,25325.0
2024-07-19 13:45:00,107.08,107.25,107.05,107.2,32595.0,107.08,107.25,107.05,107.2,32595.0
2024-07-19 13:50:00,107.16,107.16,107.01,107.12,21944.0,107.16,107.16,107.01,107.12,21944.0
2024-07-19 13:55:00,107.12,107.3,107.07,107.3,41239.0,107.12,107.3,107.07,107.3,41239.0
2024-07-19 14:00:00,107.28,107.31,107.2,107.22,11256.0,107.28,107.31,107.2,107.22,11256.0
2024-07-19 14:05:00,107.23,107.25,106.99,107.0,25739.0,107.23,107.25,106.99,107.0,25739.0
2024-07-19 14:10:00,106.86,107.08,106.85,107.06,12523.0,106.86,107.08,106.85,107.06,12523.0
2024-07-19 14:15:00,107.06,107.1,106.97,107.02,10262.0,107.06,107.1,106.97,107.02,10262.0
2024-07-19 14:20:00,107.02,107.08,106.74,106.76,7875.0,107.02,107.08,106.74,106.76,7875.0
2024-07-19 14:25:00,106.76,106.76,106.52,106.54,6050.0,106.76,106.76,106.52,106.54,6050.0
2024-07-19 14:30:00,106.55,106.61,106.47,106.5,9959.0,106.55,106.61,106.47,106.5,9959.0
2024-07-19 14:35:00,106.4,106.43,106.2,106.34,11188.0,106.4,106.43,106.2,106.34,11188.0
2024-07-19 14:40:00,106.33,106.47,106.16,106.25,11827.0,106.33,106.47,106.16,106.25,11827.0
2024-07-19 14:45:00,106.28,106.28,106.13,106.19,9668.0,106.28,106.28,106.13,106.19,9668.0
2024-07-19 14:50:00,106.19,106.32,106.14,106.29,10683.0,106.19,106.32,106.14,106.29,10683.0
2024-07-19 14:55:00,106.29,106.51,106.28,106.37,20052.0,106.29,106.51,106.28,106.37,20052.0
2024-07-19 15:00:00,106.41,106.63,106.4,106.62,10226.0,106.41,106.63,106.4,106.62,10226.0
2024-07-19 15:05:00,106.62,106.71,106.54,106.65,13143.0,106.62,106.71,106.54,106.65,13143.0
2024-07-19 15:10:00,106.65,106.66,106.58,106.6,11013.0,106.65,106.66,106.58,106.6,11013.0
2024-07-19 15:15:00,106.63,106.71,106.58,106.6,33672.0,106.63,106.71,106.58,106.6,33672.0
2024-07-19 15:20:00,106.6,106.68,106.48,106.59,29981.0,106.6,106.68,106.48,106.59,29981.0
2024-07-19 15:25:00,106.58,106.73,106.56,106.62,24146.0,106.58,106.73,106.56,106.62,24146.0
2024-07-19 15:30:00,106.64,106.91,106.64,106.84,50695.0,106.64,106.91,106.64,106.84,50695.0
2024-07-19 15:35:00,106.84,106.97,106.82,106.94,39051.0,106.84,106.97,106.82,106.94,39051.0
2024-07-19 15:40:00,106.92,106.93,106.65,106.67,50509.0,106.92,106.93,106.65,106.67,50509.0
2024-07-19 15:45:00,106.67,106.7,106.41,106.48,36337.0,106.67,106.7,106.41,106.48,36337.0
2024-07-19 15:50:00,106.48,106.69,106.36,106.53,97791.0,106.48,106.69,106.36,106.53,97791.0
2024-07-19 15:55:00,106.49,106.62,106.42,106.55,164528.0,106.49,106.62,106.42,106.55,164528.0
2024-07-22 09:30:00,107.09,108.06,106.94,107.97,46847.0,107.09,108.06,106.94,107.97,46847.0
2024-07-22 09:35:00,107.97,108.36,107.78,108.36,30458.0,107.97,108.36,107.78,108.36,30458.0
2024-07-22 09:40:00,108.45,108.45,107.9,108.04,26304.0,108.45,108.45,107.9,108.04,26304.0
2024-07-22 09:45:00,108.05,108.57,107.96,108.23,9934.0,108.05,108.57,107.96,108.23,9934.0
2024-07-22 09:50:00,108.32,108.44,107.6,107.68,37747.0,108.32,108.44,107.6,107.68,37747.0
2024-07-22 09:55:00,107.68,107.68,107.39,107.62,32761.0,107.68,107.68,107.39,107.62,32761.0
2024-07-22 10:00:00,107.56,107.62,106.8,106.81,31273.0,107.56,107.62,106.8,106.81,31273.0
2024-07-22 10:05:00,106.87,107.05,106.74,106.94,9710.0,106.87,107.05,106.74,106.94,9710.0
2024-07-22 10:10:00,106.98,106.99,106.35,106.59,29041.0,106.98,106.99,106.35,106.59,29041.0
2024-07-22 10:15:00,106.71,106.75,106.45,106.59,16998.0,106.71,106.75,106.45,106.59,16998.0
2024-07-22 10:20:00,106.59,107.2,106.48,107.17,18430.0,106.59,107.2,106.48,107.17,18430.0
2024-07-22 10:25:00,107.09,107.17,106.57,106.84,13960.0,107.09,107.17,106.57,106.84,13960.0
2024-07-22 10:30:00,106.82,106.92,106.58,106.85,10898.0,106.82,106.92,106.58,106.85,10898.0
2024-07-22 10:35:00,106.84,106.89,106.71,106.79,10043.0,106.84,106.89,106.71,106.79,10043.0
2024-07-22 10:40:00,106.79,107.08,106.74,107.03,10108.0,106.79,107.08,106.74,107.03,10108.0
2024-07-22 10:45:00,107.03,107.11,106.94,107.11,6653.0,107.03,107.11,106.94,107.11,6653.0
2024-07-22 10:50:00,106.93,107.12,106.9,107.0,7997.0,106.93,107.12,106.9,107.0,7997.0
2024-07-22 10:55:00,106.95,107.09,106.76,107.03,8402.0,106.95,107.09,106.76,107.03,8402.0
2024-07-22 11:00:00,107.04,107.04,106.82,106.89,3081.0,107.04,107.04,106.82,106.89,3081.0
2024-07-22 11:05:00,106.89,106.98,106.8,106.82,12116.0,106.89,106.98,106.8,106.82,12116.0
2024-07-22 11:10:00,106.83,106.88,106.68,106.85,18589.0,106.83,106.88,106.68,106.85,18589.0
2024-07-22 11:15:00,106.79,106.85,106.65,106.71,15735.0,106.79,106.85,106.65,106.71,15735.0
2024-07-22 11:20:00,106.71,106.75,106.66,106.7,2989.0,106.71,106.75,106.66,106.7,2989.0
2024-07-22 11:25:00,106.7,106.84,106.56,106.57,11298.0,106.7,106.84,106.56,106.57,11298.0
2024-07-22 11:30:00,106.57,106.79,106.56,106.59,5138.0,106.57,106.79,106.56,106.59,5138.0
2024-07-22 11:35:00,106.6,106.71,106.58,106.7,9853.0,106.6,106.71,106.58,106.7,9853.0
2024-07-22 11:40:00,106.62,106.79,106.52,106.79,12507.0,106.62,106.79,106.52,106.79,12507.0
2024-07-22 11:45:00,106.8,106.86,106.7,106.8,5119.0,106.8,106.86,106.7,106.8,5119.0
2024-07-22 11:50:00,106.76,106.94,106.76,106.8,5236.0,106.76,106.94,106.76,106.8,5236.0
2024-07-22 11:55:00,106.85,106.89,106.76,106.8,8177.0,106.85,106.89,106.76,106.8,8177.0
2024-07-22 12:00:00,106.78,106.79,106.67,106.73,2525.0,106.78,106.79,106.67,106.73,2525.0
2024-07-22 12:05:00,106.73,106.73,106.64,106.64,2900.0,106.73,106.73,106.64,106.64,2900.0
2024-07-22 12:10:00,106.64,106.71,106.57,106.58,7702.0,106.64,106.71,106.57,106.58,7702.0
2024-07-22 12:15:00,106.58,106.66,106.56,106.61,6597.0,106.58,106.66,106.56,106.61,6597.0
2024-07-22 12:20:00,106.64,106.69,106.5,106.54,16289.0,106.64,106.69,106.5,106.54,16289.0
2024-07-22 12:25:00,106.52,106.57,106.32,106.4,11044.0,106.52,106.57,106.32,106.4,11044.0
2024-07-22 12:30:00,106.41,106.46,106.34,106.41,7064.0,106.41,106.46,106.34,106.41,7064.0
2024-07-22 12:35:00,106.44,106.55,106.41,106.52,19315.0,106.44,106.55,106.41,106.52,19315.0
2024-07-22 12:40:00,106.51,106.61,106.46,106.53,7814.0,106.51,106.61,106.46,106.53,7814.0
2024-07-22 12:45:00,106.53,106.53,106.32,106.38,11168.0,106.53,106.53,106.32,106.38,11168.0
2024-07-22 12:50:00,106.39,106.59,106.36,106.56,7129.0,106.39,106.59,106.36,106.56,7129.0
2024-07-22 12:55:00,106.55,106.67,106.54,106.67,3718.0,106.55,106.67,106.54,106.67,3718.0
2024-07-22 13:00:00,106.63,106.72,106.6,106.63,6335.0,106.63,106.72,106.6,106.63,6335.0
2024-07-22 13:05:00,106.72,106.77,106.61,106.64,13655.0,106.72,106.77,106.61,106.64,13655.0
2024-07-22 13:10:00,106.61,106.76,106.58,106.76,6826.0,106.61,106.76,106.58,106.76,6826.0
2024-07-22 13:15:00,106.82,106.87,106.76,106.82,8028.0,106.82,106.87,106.76,106.82,8028.0
2024-07-22 13:20:00,106.82,106.99,106.77,106.95,5750.0,106.82,106.99,106.77,106.95,5750.0
2024-07-22 13:25:00,106.95,107.13,106.91,107.11,93891.0,106.95,107.13,106.91,107.11,93891.0
2024-07-22 13:30:00,107.12,107.32,107.12,107.32,12016.0,107.12,107.32,107.12,107.32,12016.0
2024-07-22 13:35:00,107.32,107.39,107.18,107.39,17702.0,107.32,107.39,107.18,107.39,17702.0
2024-07-22 13:40:00,107.39,107.42,107.21,107.22,9049.0,107.39,107.42,107.21,107.22,9049.0
2024-07-22 13:45:00,107.28,107.57,107.28,107.53,8206.0,107.28,107.57,107.28,107.53,8206.0
2024-07-22 13:50:00,107.53,107.69,107.52,107.61,7571.0,107.53,107.69,107.52,107.61,7571.0
2024-07-22 13:55:00,107.64,107.8,107.6,107.8,12417.0,107.64,107.8,107.6,107.8,12417.0
2024-07-22 14:00:00,107.78,107.85,107.7,107.78,10579.0,107.78,107.85,107.7,107.78,10579.0
2024-07-22 14:05:00,107.74,107.82,107.69,107.75,18392.0,107.74,107.82,107.69,107.75,18392.0
2024-07-22 14:10:00,107.75,107.79,107.41,107.69,20071.0,107.75,107.79,107.41,107.69,20071.0
2024-07-22 14:15:00,107.7,107.76,107.64,107.72,6407.0,107.7,107.76,107.64,107.72,6407.0
2024-07-22 14:20:00,107.71,107.76,107.41,107.58,22508.0,107.71,107.76,107.41,107.58,22508.0
2024-07-22 14:25:00,107.57,107.66,107.5,107.62,27006.0,107.57,107.66,107.5,107.62,27006.0
2024-07-22 14:30:00,107.62,107.69,107.53,107.6,31445.0,107.62,107.69,107.53,107.6,31445.0
2024-07-22 14:35:00,107.6,107.62,107.47,107.57,9963.0,107.6,107.62,107.47,107.57,9963.0
2024-07-22 14:40:00,107.61,107.64,107.53,107.53,9378.0,107.61,107.64,107.53,107.53,9378.0
2024-07-22 14:45:00,107.53,107.6,107.46,107.5,13259.0,107.53,107.6,107.46,107.5,13259.0
2024-07-22 14:50:00,107.45,107.49,107.34,107.44,45883.0,107.45,107.49,107.34,107.44,45883.0
2024-07-22 14:55:00,107.43,107.5,107.34,107.42,16230.0,107.43,107.5,107.34,107.42,16230.0
2024-07-22 15:00:00,107.4,107.46,107.32,107.4,20849.0,107.4,107.46,107.32,107.4,20849.0
2024-07-22 15:05:00,107.4,107.46,107.29,107.31,16859.0,107.4,107.46,107.29,107.31,16859.0
2024-07-22 15:10:00,107.3,107.43,107.27,107.43,10242.0,107.3,107.43,107.27,107.43,10242.0
2024-07-22 15:15:00,107.41,107.43,107.28,107.33,14986.0,107.41,107.43,107.28,107.33,14986.0
2024-07-22 15:20:00,107.33,107.36,107.07,107.1,45080.0,107.33,107.36,107.07,107.1,45080.0
2024-07-22 15:25:00,107.11,107.49,107.1,107.48,15010.0,107.11,107.49,107.1,107.48,15010.0
2024-07-22 15:30:00,107.5,107.5,107.27,107.36,10443.0,107.5,107.5,107.27,107.36,10443.0
2024-07-22 15:35:00,107.38,107.43,107.26,107.4,29660.0,107.38,107.43,107.26,107.4,29660.0
2024-07-22 15:40:00,107.4,107.43,107.26,107.28,46095.0,107.4,107.43,107.26,107.28,46095.0
2024-07-22 15:45:00,107.27,107.33,107.23,107.27,19806.0,107.27,107.33,107.23,107.27,19806.0
2024-07-22 15:50:00,107.27,107.36,107.05,107.18,79553.0,107.27,107.36,107.05,107.18,79553.0
2024-07-22 15:55:00,107.2,107.34,107.08,107.22,137939.0,107.2,107.34,107.08,107.22,137939.0
2024-07-23 09:30:00,106.56,107.16,106.56,106.76,22439.0,106.56,107.16,106.56,106.76,22439.0
2024-07-23 09:35:00,106.86,107.26,106.61,107.26,104535.0,106.86,107.26,106.61,107.26,104535.0
2024-07-23 09:40:00,106.95,107.35,106.83,106.83,12036.0,106.95,107.35,106.83,106.83,12036.0
2024-07-23 09:45:00,106.81,107.29,106.76,107.08,5938.0,106.81,107.29,106.76,107.08,5938.0
2024-07-23 09:50:00,107.09,107.2,106.83,106.89,8051.0,107.09,107.2,106.83,106.89,8051.0
2024-07-23 09:55:00,106.93,107.11,106.93,106.98,5038.0,106.93,107.11,106.93,106.98,5038.0
2024-07-23 10:00:00,106.98,107.09,106.85,106.89,12957.0,106.98,107.09,106.85,106.89,12957.0
2024-07-23 10:05:00,106.86,107.0,106.82,106.96,11283.0,106.86,107.0,106.82,106.96,11283.0
2024-07-23 10:10:00,106.93,106.97,106.84,106.91,7107.0,106.93,106.97,106.84,106.91,7107.0
2024-07-23 10:15:00,106.91,106.93,106.8,106.85,10488.0,106.91,106.93,106.8,106.85,10488.0
2024-07-23 10:20:00,106.84,106.9,106.68,106.7,22424.0,106.84,106.9,106.68,106.7,22424.0
2024-07-23 10:25:00,106.75,106.88,106.57,106.71,9900.0,106.75,106.88,106.57,106.71,9900.0
2024-07-23 10:30:00,106.74,106.75,106.55,106.64,6777.0,106.74,106.75,106.55,106.64,6777.0
2024-07-23 10:35:00,106.61,106.74,106.45,106.69,7325.0,106.61,106.74,106.45,106.69,7325.0
2024-07-23 10:40:00,106.66,106.89,106.62,106.83,8044.0,106.66,106.89,106.62,106.83,8044.0
2024-07-23 10:45:00,106.81,106.87,106.54,106.54,14964.0,106.81,106.87,106.54,106.54,14964.0
2024-07-23 10:50:00,106.58,106.58,106.32,106.38,9813.0,106.58,106.58,106.32,106.38,9813.0
2024-07-23 10:55:00,106.38,106.44,106.22,106.25,9226.0,106.38,106.44,106.22,106.25,9226.0
2024-07-23 11:00:00,106.29,106.47,106.26,106.47,4409.0,106.29,106.47,106.26,106.47,4409.0
2024-07-23 11:05:00,106.45,106.76,106.44,106.76,12515.0,106.45,106.76,106.44,106.76,12515.0
2024-07-23 11:10:00,106.74,106.79,106.64,106.69,8032.0,106.74,106.79,106.64,106.69,8032.0
2024-07-23 11:15:00,106.74,106.93,106.72,106.93,1973.0,106.74,106.93,106.72,106.93,1973.0
2024-07-23 11:20:00,106.87,106.91,106.76,106.76,9694.0,106.87,106.91,106.76,106.76,9694.0
2024-07-23 11:25:00,106.77,106.86,106.63,106.82,9125.0,106.77,106.86,106.63,106.82,9125.0
2024-07-23 11:30:00,106.82,106.86,106.74,106.82,6105.0,106.82,106.86,106.74,106.82,6105.0
2024-07-23 11:35:00,106.76,107.0,106.75,106.97,24986.0,106.76,107.0,106.75,106.97,24986.0
2024-07-23 11:40:00,107.0,107.27,106.94,107.22,28301.0,107.0,107.27,106.94,107.22,28301.0
2024-07-23 11:45:00,107.22,107.22,106.98,106.99,12687.0,107.22,107.22,106.98,106.99,12687.0
2024-07-23 11:50:00,106.97,107.15,106.88,107.12,60302.0,106.97,107.15,106.88,107.12,60302.0
2024-07-23 11:55:00,107.16,107.23,107.07,107.12,97861.0,107.16,107.23,107.07,107.12,97861.0
2024-07-23 12:00:00,107.12,107.15,107.05,107.08,5018.0,107.12,107.15,107.05,107.08,5018.0
2024-07-23 12:05:00,107.09,107.19,107.09,107.18,8091.0,107.09,107.19,107.09,107.18,8091.0
2024-07-23 12:10:00,107.19,107.25,107.01,107.09,16695.0,107.19,107.25,107.01,107.09,16695.0
2024-07-23 12:15:00,107.05,107.1,107.03,107.07,2681.0,107.05,107.1,107.03,107.07,2681.0
2024-07-23 12:20:00,107.06,107.14,106.88,106.89,14946.0,107.06,107.14,106.88,106.89,14946.0
2024-07-23 12:25:00,106.87,106.87,106.8,106.85,2333.0,106.87,106.87,106.8,106.85,2333.0
2024-07-23 12:30:00,106.8,106.93,106.75,106.89,12712.0,106.8,106.93,106.75,106.89,12712.0
2024-07-23 12:35:00,106.92,106.97,106.8,106.83,7473.0,106.92,106.97,106.8,106.83,7473.0
2024-07-23 12:40:00,106.83,106.85,106.8,106.83,713.0,106.83,106.85,106.8,106.83,713.0
2024-07-23 12:45:00,106.83,106.88,106.7,106.74,4010.0,106.83,106.88,106.7,106.74,4010.0
2024-07-23 12:50:00,106.67,106.77,106.65,106.76,6498.0,106.67,106.77,106.65,106.76,6498.0
2024-07-23 12:55:00,106.7,106.83,106.69,106.83,5573.0,106.7,106.83,106.69,106.83,5573.0
2024-07-23 13:00:00,106.83,106.89,106.79,106.84,4031.0,106.83,106.89,106.79,106.84,4031.0
2024-07-23 13:05:00,106.82,106.9,106.81,106.88,2235.0,106.82,106.9,106.81,106.88,2235.0
2024-07-23 13:10:00,106.88,106.93,106.83,106.83,5418.0,106.88,106.93,106.83,106.83,5418.0
2024-07-23 13:15:00,106.81,106.87,106.77,106.86,1964.0,106.81,106.87,106.77,106.86,1964.0
2024-07-23 13:20:00,106.89,106.93,106.73,106.73,3354.0,106.89,106.93,106.73,106.73,3354.0
2024-07-23 13:25:00,106.76,106.92,106.76,106.92,4954.0,106.76,106.92,106.76,106.92,4954.0
2024-07-23 13:30:00,106.88,106.97,106.87,106.89,2376.0,106.88,106.97,106.87,106.89,2376.0
2024-07-23 13:35:00,106.92,106.95,106.88,106.94,1001.0,106.92,106.95,106.88,106.94,1001.0
2024-07-23 13:40:00,106.9,107.09,106.89,107.0,7617.0,106.9,107.09,106.89,107.0,7617.0
2024-07-23 13:45:00,107.07,107.11,106.97,107.04,18632.0,107.07,107.11,106.97,107.04,18632.0
2024-07-23 13:50:00,107.04,107.3,107.02,107.27,23662.0,107.04,107.3,107.02,107.27,23662.0
2024-07-23 13:55:00,107.3,107.38,107.27,107.34,26880.0,107.3,107.38,107.27,107.34,26880.0
2024-07-23 14:00:00,107.38,107.4,107.23,107.23,18476.0,107.38,107.4,107.23,107.23,18476.0
2024-07-23 14:05:00,107.25,107.34,107.23,107.28,11196.0,107.25,107.34,107.23,107.28,11196.0
2024-07-23 14:10:00,107.27,107.49,107.26,107.44,48405.0,107.27,107.49,107.26,107.44,48405.0
2024-07-23 14:15:00,107.45,107.52,107.4,107.46,22510.0,107.45,107.52,107.4,107.46,22510.0
2024-07-23 14:20:00,107.46,107.68,107.4,107.66,13542.0,107.46,107.68,107.4,107.66,13542.0
2024-07-23 14:25:00,107.66,107.91,107.63,107.91,7830.0,107.66,107.91,107.63,107.91,7830.0
2024-07-23 14:30:00,107.89,107.96,107.81,107.9,11158.0,107.89,107.96,107.81,107.9,11158.0
2024-07-23 14:35:00,107.89,107.98,107.81,107.9,13305.0,107.89,107.98,107.81,107.9,13305.0
2024-07-23 14:40:00,107.89,108.11,107.89,108.01,12106.0,107.89,108.11,107.89,108.01,12106.0
2024-07-23 14:45:00,108.01,108.02,107.81,107.89,6702.0,108.01,108.02,107.81,107.89,6702.0
2024-07-23 14:50:00,107.93,108.06,107.9,107.95,16509.0,107.93,108.06,107.9,107.95,16509.0
2024-07-23 14:55:00,107.94,108.15,107.93,108.09,21885.0,107.94,108.15,107.93,108.09,21885.0
2024-07-23 15:00:00,108.06,108.07,107.8,107.83,11476.0,108.06,108.07,107.8,107.83,11476.0
2024-07-23 15:05:00,107.79,107.83,107.6,107.65,32498.0,107.79,107.83,107.6,107.65,32498.0
2024-07-23 15:10:00,107.65,107.67,107.52,107.6,11665.0,107.65,107.67,107.52,107.6,11665.0
2024-07-23 15:15:00,107.6,107.6,107.47,107.59,11581.0,107.6,107.6,107.47,107.59,11581.0
2024-07-23 15:20:00,107.59,107.68,107.46,107.67,16390.0,107.59,107.68,107.46,107.67,16390.0
2024-07-23 15:25:00,107.66,107.73,107.57,107.57,20869.0,107.66,107.73,107.57,107.57,20869.0
2024-07-23 15:30:00,107.59,107.66,107.55,107.59,13267.0,107.59,107.66,107.55,107.59,13267.0
2024-07-23 15:35:00,107.55,107.59,107.38,107.4,27717.0,107.55,107.59,107.38,107.4,27717.0
2024-07-23 15:40:00,107.39,107.41,107.28,107.33,13093.0,107.39,107.41,107.28,107.33,13093.0
2024-07-23 15:45:00,107.32,107.37,107.22,107.32,27296.0,107.32,107.37,107.22,107.32,27296.0
2024-07-23 15:50:00,107.32,107.4,107.14,107.27,75221.0,107.32,107.4,107.14,107.27,75221.0
2024-07-23 15:55:00,107.29,107.38,106.98,107.0,227981.0,107.29,107.38,106.98,107.0,227981.0
2024-07-24 09:30:00,107.0,107.32,106.11,106.42,32793.0,107.0,107.32,106.11,106.42,32793.0
2024-07-24 09:35:00,106.44,106.79,106.35,106.71,28294.0,106.44,106.79,106.35,106.71,28294.0
2024-07-24 09:40:00,106.69,106.88,106.6,106.7,11341.0,106.69,106.88,106.6,106.7,11341.0
2024-07-24 09:45:00,106.75,106.8,106.39,106.39,30173.0,106.75,106.8,106.39,106.39,30173.0
2024-07-24 09:50:00,106.33,106.44,105.82,105.93,26478.0,106.33,106.44,105.82,105.93,26478.0
2024-07-24 09:55:00,105.93,106.01,105.49,105.77,45832.0,105.93,106.01,105.49,105.77,45832.0
2024-07-24 10:00:00,105.61,105.92,105.58,105.75,48872.0,105.61,105.92,105.58,105.75,48872.0
2024-07-24 10:05:00,105.74,105.79,105.45,105.59,35511.0,105.74,105.79,105.45,105.59,35511.0
2024-07-24 10:10:00,105.49,105.59,105.08,105.34,24363.0,105.49,105.59,105.08,105.34,24363.0
2024-07-24 10:15:00,105.37,105.54,105.22,105.47,16359.0,105.37,105.54,105.22,105.47,16359.0
2024-07-24 10:20:00,105.46,105.48,105.0,105.11,13154.0,105.46,105.48,105.0,105.11,13154.0
2024-07-24 10:25:00,104.9,105.01,104.64,104.75,16627.0,104.9,105.01,104.64,104.75,16627.0
2024-07-24 10:30:00,104.75,104.8,104.54,104.71,29070.0,104.75,104.8,104.54,104.71,29070.0
2024-07-24 10:35:00,104.69,104.79,104.63,104.67,5267.0,104.69,104.79,104.63,104.67,5267.0
2024-07-24 10:40:00,104.65,104.84,104.43,104.55,14277.0,104.65,104.84,104.43,104.55,14277.0
2024-07-24 10:45:00,104.5,104.58,104.14,104.23,32856.0,104.5,104.58,104.14,104.23,32856.0
2024-07-24 10:50:00,104.17,104.42,103.91,103.95,42763.0,104.17,104.42,103.91,103.95,42763.0
2024-07-24 10:55:00,104.01,104.1,103.89,104.0,21418.0,104.01,104.1,103.89,104.0,21418.0
2024-07-24 11:00:00,103.96,104.22,103.82,103.91,34087.0,103.96,104.22,103.82,103.91,34087.0
2024-07-24 11:05:00,103.91,103.96,103.71,103.73,22643.0,103.91,103.96,103.71,103.73,22643.0
2024-07-24 11:10:00,103.8,103.82,103.45,103.64,8868.0,103.8,103.82,103.45,103.64,8868.0
2024-07-24 11:15:00,103.67,103.91,103.44,103.53,40168.0,103.67,103.91,103.44,103.53,40168.0
2024-07-24 11:20:00,103.53,103.93,103.47,103.78,20470.0,103.53,103.93,103.47,103.78,20470.0
2024-07-24 11:25:00,103.79,103.86,103.7,103.7,8854.0,103.79,103.86,103.7,103.7,8854.0
2024-07-24 11:30:00,103.71,103.76,103.55,103.59,18067.0,103.71,103.76,103.55,103.59,18067.0
2024-07-24 11:35:00,103.59,103.73,103.49,103.67,23008.0,103.59,103.73,103.49,103.67,23008.0
2024-07-24 11:40:00,103.65,103.95,103.65,103.95,18115.0,103.65,103.95,103.65,103.95,18115.0
2024-07-24 11:45:00,103.89,104.14,103.84,103.99,17655.0,103.89,104.14,103.84,103.99,17655.0
2024-07-24 11:50:00,103.98,104.09,103.83,103.91,10187.0,103.98,104.09,103.83,103.91,10187.0
2024-07-24 11:55:00,103.88,104.03,103.79,103.97,17481.0,103.88,104.03,103.79,103.97,17481.0
2024-07-24 12:00:00,104.0,104.28,103.97,104.04,18832.0,104.0,104.28,103.97,104.04,18832.0
2024-07-24 12:05:00,104.08,104.16,103.51,103.51,6295.0,104.08,104.16,103.51,103.51,6295.0
2024-07-24 12:10:00,103.42,103.7,103.33,103.63,22249.0,103.42,103.7,103.33,103.63,22249.0
2024-07-24 12:15:00,103.61,103.87,103.48,103.66,44243.0,103.61,103.87,103.48,103.66,44243.0
2024-07-24 12:20:00,103.67,104.0,103.63,103.9,16160.0,103.67,104.0,103.63,103.9,16160.0
2024-07-24 12:25:00,103.87,104.26,103.85,104.23,15927.0,103.87,104.26,103.85,104.23,15927.0
2024-07-24 12:30:00,104.21,104.39,104.09,104.34,11929.0,104.21,104.39,104.09,104.34,11929.0
2024-07-24 12:35:00,104.34,104.49,104.34,104.48,5512.0,104.34,104.49,104.34,104.48,5512.0
2024-07-24 12:40:00,104.48,104.56,104.38,104.46,3548.0,104.48,104.56,104.38,104.46,3548.0
2024-07-24 12:45:00,104.46,104.56,104.43,104.49,2102.0,104.46,104.56,104.43,104.49,2102.0
2024-07-24 12:50:00,104.45,104.46,104.3,104.33,2594.0,104.45,104.46,104.3,104.33,2594.0
2024-07-24 12:55:00,104.31,104.4,104.25,104.31,10396.0,104.31,104.4,104.25,104.31,10396.0
2024-07-24 13:00:00,104.34,104.36,104.21,104.27,5042.0,104.34,104.36,104.21,104.27,5042.0
2024-07-24 13:05:00,104.28,104.46,104.26,104.4,8031.0,104.28,104.46,104.26,104.4,8031.0
2024-07-24 13:10:00,104.41,104.48,104.3,104.39,8795.0,104.41,104.48,104.3,104.39,8795.0
2024-07-24 13:15:00,104.44,104.55,104.4,104.45,11235.0,104.44,104.55,104.4,104.45,11235.0
2024-07-24 13:20:00,104.47,104.58,104.45,104.5,9066.0,104.47,104.58,104.45,104.5,9066.0
2024-07-24 13:25:00,104.52,104.69,104.52,104.57,8440.0,104.52,104.69,104.52,104.57,8440.0
2024-07-24 13:30:00,104.55,104.73,104.41,104.73,5571.0,104.55,104.73,104.41,104.73,5571.0
2024-07-24 13:35:00,104.72,104.87,104.72,104.78,11802.0,104.72,104.87,104.72,104.78,11802.0
2024-07-24 13:40:00,104.8,105.04,104.78,105.01,14910.0,104.8,105.04,104.78,105.01,14910.0
2024-07-24 13:45:00,105.05,105.05,104.86,104.89,10403.0,105.05,105.05,104.86,104.89,10403.0
2024-07-24 13:50:00,104.86,105.02,104.82,104.99,9273.0,104.86,105.02,104.82,104.99,9273.0
2024-07-24 13:55:00,105.02,105.18,104.99,105.06,22390.0,105.02,105.18,104.99,105.06,22390.0
2024-07-24 14:00:00,105.07,105.13,104.97,105.09,24658.0,105.07,105.13,104.97,105.09,24658.0
2024-07-24 14:05:00,105.08,105.16,105.04,105.07,7835.0,105.08,105.16,105.04,105.07,7835.0
2024-07-24 14:10:00,105.07,105.09,104.88,104.97,10727.0,105.07,105.09,104.88,104.97,10727.0
2024-07-24 14:15:00,104.93,105.02,104.69,104.7,28657.0,104.93,105.02,104.69,104.7,28657.0
2024-07-24 14:20:00,104.7,104.71,104.58,104.66,24181.0,104.7,104.71,104.58,104.66,24181.0
2024-07-24 14:25:00,104.66,104.69,104.56,104.56,29006.0,104.66,104.69,104.56,104.56,29006.0
2024-07-24 14:30:00,104.51,104.54,104.27,104.27,29022.0,104.51,104.54,104.27,104.27,29022.0
2024-07-24 14:35:00,104.3,104.3,104.01,104.17,30250.0,104.3,104.3,104.01,104.17,30250.0
2024-07-24 14:40:00,104.19,104.28,104.14,104.2,68910.0,104.19,104.28,104.14,104.2,68910.0
2024-07-24 14:45:00,104.23,104.24,103.99,104.02,26688.0,104.23,104.24,103.99,104.02,26688.0
2024-07-24 14:50:00,104.04,104.04,103.74,103.75,14098.0,104.04,104.04,103.74,103.75,14098.0
2024-07-24 14:55:00,103.75,103.97,103.72,103.93,23593.0,103.75,103.97,103.72,103.93,23593.0
2024-07-24 15:00:00,103.94,103.94,103.64,103.76,43443.0,103.94,103.94,103.64,103.76,43443.0
2024-07-24 15:05:00,103.76,103.88,103.71,103.81,36232.0,103.76,103.88,103.71,103.81,36232.0
2024-07-24 15:10:00,103.81,103.84,103.51,103.65,36765.0,103.81,103.84,103.51,103.65,36765.0
2024-07-24 15:15:00,103.67,103.7,103.44,103.47,24682.0,103.67,103.7,103.44,103.47,24682.0
2024-07-24 15:20:00,103.46,103.62,103.46,103.6,37112.0,103.46,103.62,103.46,103.6,37112.0
2024-07-24 15:25:00,103.6,103.73,103.52,103.65,47411.0,103.6,103.73,103.52,103.65,47411.0
2024-07-24 15:30:00,103.66,104.01,103.65,104.0,17140.0,103.66,104.01,103.65,104.0,17140.0
2024-07-24 15:35:00,104.0,104.03,103.82,103.82,22310.0,104.0,104.03,103.82,103.82,22310.0
2024-07-24 15:40:00,103.82,103.83,103.67,103.7,18893.0,103.82,103.83,103.67,103.7,18893.0
2024-07-24 15:45:00,103.69,103.78,103.61,103.78,29124.0,103.69,103.78,103.61,103.78,29124.0
2024-07-24 15:50:00,103.81,103.94,103.59,103.66,74131.0,103.81,103.94,103.59,103.66,74131.0
2024-07-24 15:55:00,103.66,103.78,103.6,103.7,130589.0,103.66,103.78,103.6,103.7,130589.0
2024-07-25 09:30:00,104.19,105.19,104.19,105.04,25052.0,104.19,105.19,104.19,105.04,25052.0
2024-07-25 09:35:00,105.03,105.05,104.33,104.44,5176.0,105.03,105.05,104.33,104.44,5176.0
2024-07-25 09:40:00,104.45,104.52,103.88,104.2,21068.0,104.45,104.52,103.88,104.2,21068.0
2024-07-25 09:45:00,104.11,104.64,104.11,104.52,23234.0,104.11,104.64,104.11,104.52,23234.0
2024-07-25 09:50:00,104.53,104.89,104.43,104.79,9062.0,104.53,104.89,104.43,104.79,9062.0
2024-07-25 09:55:00,104.8,104.99,104.55,104.97,11469.0,104.8,104.99,104.55,104.97,11469.0
2024-07-25 10:00:00,104.94,105.3,104.78,105.29,16689.0,104.94,105.3,104.78,105.29,16689.0
2024-07-25 10:05:00,105.23,106.04,105.17,105.63,32393.0,105.23,106.04,105.17,105.63,32393.0
2024-07-25 10:10:00,105.63,106.14,105.62,106.14,19025.0,105.63,106.14,105.62,106.14,19025.0
2024-07-25 10:15:00,106.14,106.14,105.7,105.96,12249.0,106.14,106.14,105.7,105.96,12249.0
2024-07-25 10:20:00,105.99,105.99,105.54,105.62,18613.0,105.99,105.99,105.54,105.62,18613.0
2024-07-25 10:25:00,105.62,105.62,105.01,105.01,5544.0,105.62,105.62,105.01,105.01,5544.0
2024-07-25 10:30:00,104.94,105.06,104.73,104.9,4937.0,104.94,105.06,104.73,104.9,4937.0
2024-07-25 10:35:00,104.92,104.99,104.56,104.57,4957.0,104.92,104.99,104.56,104.57,4957.0
2024-07-25 10:40:00,104.58,104.68,104.32,104.39,6653.0,104.58,104.68,104.32,104.39,6653.0
2024-07-25 10:45:00,104.23,104.23,103.96,104.06,4930.0,104.23,104.23,103.96,104.06,4930.0
2024-07-25 10:50:00,104.04,104.04,103.47,103.74,6715.0,104.04,104.04,103.47,103.74,6715.0
2024-07-25 10:55:00,103.77,103.79,103.45,103.73,20801.0,103.77,103.79,103.45,103.73,20801.0
2024-07-25 11:00:00,103.73,104.13,103.73,104.13,13312.0,103.73,104.13,103.73,104.13,13312.0
2024-07-25 11:05:00,104.18,104.37,104.12,104.3,5933.0,104.18,104.37,104.12,104.3,5933.0
2024-07-25 11:10:00,104.25,104.31,104.15,104.25,8227.0,104.25,104.31,104.15,104.25,8227.0
2024-07-25 11:15:00,104.21,104.26,104.17,104.18,2297.0,104.21,104.26,104.17,104.18,2297.0
2024-07-25 11:20:00,104.21,104.34,104.17,104.33,4798.0,104.21,104.34,104.17,104.33,4798.0
2024-07-25 11:25:00,104.29,104.33,104.1,104.17,6906.0,104.29,104.33,104.1,104.17,6906.0
2024-07-25 11:30:00,104.15,104.3,104.14,104.23,4977.0,104.15,104.3,104.14,104.23,4977.0
2024-07-25 11:35:00,104.2,104.21,104.09,104.11,4266.0,104.2,104.21,104.09,104.11,4266.0
2024-07-25 11:40:00,104.06,104.47,104.0,104.44,42926.0,104.06,104.47,104.0,104.44,42926.0
2024-07-25 11:45:00,104.46,104.72,104.43,104.43,27766.0,104.46,104.72,104.43,104.43,27766.0
2024-07-25 11:50:00,104.46,104.46,104.21,104.35,6108.0,104.46,104.46,104.21,104.35,6108.0
2024-07-25 11:55:00,104.26,104.5,104.25,104.47,16083.0,104.26,104.5,104.25,104.47,16083.0
2024-07-25 12:00:00,104.48,104.51,104.01,104.04,6832.0,104.48,104.51,104.01,104.04,6832.0
2024-07-25 12:05:00,104.06,104.06,103.95,104.01,6773.0,104.06,104.06,103.95,104.01,6773.0
2024-07-25 12:10:00,104.01,104.17,103.97,104.01,32356.0,104.01,104.17,103.97,104.01,32356.0
2024-07-25 12:15:00,104.01,104.14,103.93,103.99,11738.0,104.01,104.14,103.93,103.99,11738.0
2024-07-25 12:20:00,103.98,104.06,103.92,104.03,7268.0,103.98,104.06,103.92,104.03,7268.0
2024-07-25 12:25:00,104.05,104.15,104.04,104.11,3017.0,104.05,104.15,104.04,104.11,3017.0
2024-07-25 12:30:00,104.07,104.25,104.02,104.12,19555.0,104.07,104.25,104.02,104.12,19555.0
2024-07-25 12:35:00,104.13,104.15,104.03,104.04,9167.0,104.13,104.15,104.03,104.04,9167.0
2024-07-25 12:40:00,104.03,104.11,103.96,103.96,24211.0,104.03,104.11,103.96,103.96,24211.0
2024-07-25 12:45:00,104.02,104.06,103.83,103.88,41873.0,104.02,104.06,103.83,103.88,41873.0
2024-07-25 12:50:00,103.89,104.09,103.88,104.04,6795.0,103.89,104.09,103.88,104.04,6795.0
2024-07-25 12:55:00,104.05,104.07,103.9,104.01,10116.0,104.05,104.07,103.9,104.01,10116.0
2024-07-25 13:00:00,104.01,104.1,103.99,104.01,5485.0,104.01,104.1,103.99,104.01,5485.0
2024-07-25 13:05:00,103.98,104.05,103.91,103.95,6605.0,103.98,104.05,103.91,103.95,6605.0
2024-07-25 13:10:00,103.99,104.04,103.94,103.96,5030.0,103.99,104.04,103.94,103.96,5030.0
2024-07-25 13:15:00,103.97,103.97,103.77,103.87,6912.0,103.97,103.97,103.77,103.87,6912.0
2024-07-25 13:20:00,103.86,103.87,103.75,103.86,10749.0,103.86,103.87,103.75,103.86,10749.0
2024-07-25 13:25:00,103.86,103.98,103.82,103.83,21077.0,103.86,103.98,103.82,103.83,21077.0
2024-07-25 13:30:00,103.83,104.02,103.83,103.92,13062.0,103.83,104.02,103.83,103.92,13062.0
2024-07-25 13:35:00,103.91,104.01,103.82,103.85,15431.0,103.91,104.01,103.82,103.85,15431.0
2024-07-25 13:40:00,103.84,103.96,103.83,103.87,6114.0,103.84,103.96,103.83,103.87,6114.0
2024-07-25 13:45:00,103.83,103.83,103.58,103.59,6534.0,103.83,103.83,103.58,103.59,6534.0
2024-07-25 13:50:00,103.54,103.63,103.4,103.48,8718.0,103.54,103.63,103.4,103.48,8718.0
2024-07-25 13:55:00,103.48,103.56,103.4,103.4,11351.0,103.48,103.56,103.4,103.4,11351.0
2024-07-25 14:00:00,103.37,103.46,103.31,103.42,7196.0,103.37,103.46,103.31,103.42,7196.0
2024-07-25 14:05:00,103.43,103.49,103.38,103.42,19165.0,103.43,103.49,103.38,103.42,19165.0
2024-07-25 14:10:00,103.44,103.44,103.3,103.3,9038.0,103.44,103.44,103.3,103.3,9038.0
2024-07-25 14:15:00,103.29,103.39,103.22,103.29,18351.0,103.29,103.39,103.22,103.29,18351.0
2024-07-25 14:20:00,103.31,103.46,103.28,103.43,17209.0,103.31,103.46,103.28,103.43,17209.0
2024-07-25 14:25:00,103.44,103.47,103.24,103.24,8449.0,103.44,103.47,103.24,103.24,8449.0
2024-07-25 14:30:00,103.25,103.42,103.23,103.27,12948.0,103.25,103.42,103.23,103.27,12948.0
2024-07-25 14:35:00,103.27,103.27,103.1,103.2,13097.0,103.27,103.27,103.1,103.2,13097.0
2024-07-25 14:40:00,103.2,103.25,103.15,103.15,13933.0,103.2,103.25,103.15,103.15,13933.0
2024-07-25 14:45:00,103.13,103.14,103.04,103.06,7478.0,103.13,103.14,103.04,103.06,7478.0
2024-07-25 14:50:00,103.09,103.22,103.08,103.15,11943.0,103.09,103.22,103.08,103.15,11943.0
2024-07-25 14:55:00,103.14,103.29,103.08,103.16,18065.0,103.14,103.29,103.08,103.16,18065.0
2024-07-25 15:00:00,103.14,103.18,103.08,103.13,16303.0,103.14,103.18,103.08,103.13,16303.0
2024-07-25 15:05:00,103.13,103.17,102.94,103.04,16568.0,103.13,103.17,102.94,103.04,16568.0
2024-07-25 15:10:00,103.05,103.22,103.05,103.09,32383.0,103.05,103.22,103.05,103.09,32383.0
2024-07-25 15:15:00,103.04,103.58,103.04,103.43,221155.0,103.04,103.58,103.04,103.43,221155.0
2024-07-25 15:20:00,103.44,103.52,103.37,103.46,12771.0,103.44,103.52,103.37,103.46,12771.0
2024-07-25 15:25:00,103.45,103.6,103.36,103.36,10565.0,103.45,103.6,103.36,103.36,10565.0
2024-07-25 15:30:00,103.34,103.53,103.31,103.44,12836.0,103.34,103.53,103.31,103.44,12836.0
2024-07-25 15:35:00,103.45,103.54,103.37,103.41,11826.0,103.45,103.54,103.37,103.41,11826.0
2024-07-25 15:40:00,103.41,103.44,103.14,103.19,34622.0,103.41,103.44,103.14,103.19,34622.0
2024-07-25 15:45:00,103.17,103.19,102.87,103.02,16180.0,103.17,103.19,102.87,103.02,16180.0
2024-07-25 15:50:00,103.02,103.03,102.53,102.61,36896.0,103.02,103.03,102.53,102.61,36896.0
2024-07-25 15:55:00,102.6,102.73,102.4,102.65,156626.0,102.6,102.73,102.4,102.65,156626.0
2024-07-26 09:30:00,102.85,103.35,102.62,102.95,20589.0,102.85,103.35,102.62,102.95,20589.0
2024-07-26 09:35:00,102.9,103.27,102.63,103.19,4621.0,102.9,103.27,102.63,103.19,4621.0
2024-07-26 09:40:00,103.02,103.45,102.97,103.44,3714.0,103.02,103.45,102.97,103.44,3714.0
2024-07-26 09:45:00,103.45,103.7,103.34,103.4,8933.0,103.45,103.7,103.34,103.4,8933.0
2024-07-26 09:50:00,103.42,103.62,103.3,103.48,4164.0,103.42,103.62,103.3,103.48,4164.0
2024-07-26 09:55:00,103.45,103.49,103.17,103.26,1748.0,103.45,103.49,103.17,103.26,1748.0
2024-07-26 10:00:00,103.2,103.76,103.2,103.7,7481.0,103.2,103.76,103.2,103.7,7481.0
2024-07-26 10:05:00,103.8,103.8,103.47,103.5,4078.0,103.8,103.8,103.47,103.5,4078.0
2024-07-26 10:10:00,103.51,103.53,103.38,103.39,1300.0,103.51,103.53,103.38,103.39,1300.0
2024-07-26 10:15:00,103.4,103.91,103.36,103.89,7177.0,103.4,103.91,103.36,103.89,7177.0
2024-07-26 10:20:00,103.88,104.19,103.87,104.01,10316.0,103.88,104.19,103.87,104.01,10316.0
2024-07-26 10:25:00,104.04,104.13,103.93,103.98,11287.0,104.04,104.13,103.93,103.98,11287.0
2024-07-26 10:30:00,103.97,104.04,103.82,103.82,18356.0,103.97,104.04,103.82,103.82,18356.0
2024-07-26 10:35:00,103.84,103.84,103.63,103.75,5787.0,103.84,103.84,103.63,103.75,5787.0
2024-07-26 10:40:00,103.8,103.88,103.76,103.86,4252.0,103.8,103.88,103.76,103.86,4252.0
2024-07-26 10:45:00,103.9,104.04,103.86,104.02,8043.0,103.9,104.04,103.86,104.02,8043.0
2024-07-26 10:50:00,103.97,104.12,103.81,104.06,10651.0,103.97,104.12,103.81,104.06,10651.0
2024-07-26 10:55:00,104.06,104.08,103.65,103.92,23483.0,104.06,104.08,103.65,103.92,23483.0
2024-07-26 11:00:00,103.93,103.96,103.7,103.82,7189.0,103.93,103.96,103.7,103.82,7189.0
2024-07-26 11:05:00,103.83,104.0,103.83,103.95,10925.0,103.83,104.0,103.83,103.95,10925.0
2024-07-26 11:10:00,103.95,103.95,103.78,103.84,12213.0,103.95,103.95,103.78,103.84,12213.0
2024-07-26 11:15:00,103.85,103.91,103.78,103.91,5446.0,103.85,103.91,103.78,103.91,5446.0
2024-07-26 11:20:00,103.87,103.99,103.85,103.95,9013.0,103.87,103.99,103.85,103.95,9013.0
2024-07-26 11:25:00,103.93,104.21,103.92,104.21,108491.0,103.93,104.21,103.92,104.21,108491.0
2024-07-26 11:30:00,104.2,104.24,103.96,104.01,36348.0,104.2,104.24,103.96,104.01,36348.0
2024-07-26 11:35:00,104.01,104.04,103.75,103.77,17487.0,104.01,104.04,103.75,103.77,17487.0
2024-07-26 11:40:00,103.79,103.9,103.7,103.7,11191.0,103.79,103.9,103.7,103.7,11191.0
2024-07-26 11:45:00,103.7,103.75,103.42,103.43,9013.0,103.7,103.75,103.42,103.43,9013.0
2024-07-26 11:50:00,103.52,103.59,103.44,103.57,18768.0,103.52,103.59,103.44,103.57,18768.0
2024-07-26 11:55:00,103.54,103.62,103.45,103.55,33665.0,103.54,103.62,103.45,103.55,33665.0
2024-07-26 12:00:00,103.55,103.74,103.5,103.62,24652.0,103.55,103.74,103.5,103.62,24652.0
2024-07-26 12:05:00,103.62,103.84,103.54,103.8,22444.0,103.62,103.84,103.54,103.8,22444.0
2024-07-26 12:10:00,103.83,103.85,103.61,103.61,8033.0,103.83,103.85,103.61,103.61,8033.0
2024-07-26 12:15:00,103.61,103.64,103.45,103.5,8486.0,103.61,103.64,103.45,103.5,8486.0
2024-07-26 12:20:00,103.5,103.5,103.38,103.45,6990.0,103.5,103.5,103.38,103.45,6990.0
2024-07-26 12:25:00,103.38,103.38,103.2,103.24,3397.0,103.38,103.38,103.2,103.24,3397.0
2024-07-26 12:30:00,103.28,103.39,103.2,103.26,5731.0,103.28,103.39,103.2,103.26,5731.0
2024-07-26 12:35:00,103.31,103.38,103.27,103.32,3171.0,103.31,103.38,103.27,103.32,3171.0
2024-07-26 12:40:00,103.34,103.55,103.33,103.55,6121.0,103.34,103.55,103.33,103.55,6121.0
2024-07-26 12:45:00,103.49,103.5,103.34,103.37,2603.0,103.49,103.5,103.34,103.37,2603.0
2024-07-26 12:50:00,103.38,103.47,103.37,103.47,3189.0,103.38,103.47,103.37,103.47,3189.0
2024-07-26 12:55:00,103.46,103.65,103.46,103.58,8118.0,103.46,103.65,103.46,103.58,8118.0
2024-07-26 13:00:00,103.54,103.62,103.44,103.62,5514.0,103.54,103.62,103.44,103.62,5514.0
2024-07-26 13:05:00,103.57,103.65,103.56,103.65,1132.0,103.57,103.65,103.56,103.65,1132.0
2024-07-26 13:10:00,103.67,103.83,103.67,103.77,4464.0,103.67,103.83,103.67,103.77,4464.0
2024-07-26 13:15:00,103.77,103.77,103.7,103.76,1972.0,103.77,103.77,103.7,103.76,1972.0
2024-07-26 13:20:00,103.73,103.78,103.69,103.78,2547.0,103.73,103.78,103.69,103.78,2547.0
2024-07-26 13:25:00,103.78,104.02,103.72,104.0,6693.0,103.78,104.02,103.72,104.0,6693.0
2024-07-26 13:30:00,104.03,104.03,103.89,104.0,6389.0,104.03,104.03,103.89,104.0,6389.0
2024-07-26 13:35:00,104.0,104.03,103.8,103.89,6679.0,104.0,104.03,103.8,103.89,6679.0
2024-07-26 13:40:00,103.93,104.0,103.84,104.0,5934.0,103.93,104.0,103.84,104.0,5934.0
2024-07-26 13:45:00,103.95,104.06,103.86,103.9,147869.0,103.95,104.06,103.86,103.9,147869.0
2024-07-26 13:50:00,103.76,103.94,103.74,103.94,7193.0,103.76,103.94,103.74,103.94,7193.0
2024-07-26 13:55:00,103.94,103.97,103.78,103.9,3109.0,103.94,103.97,103.78,103.9,3109.0
2024-07-26 14:00:00,103.95,103.99,103.84,103.93,14293.0,103.95,103.99,103.84,103.93,14293.0
2024-07-26 14:05:00,103.92,104.06,103.89,103.93,33345.0,103.92,104.06,103.89,103.93,33345.0
2024-07-26 14:10:00,103.93,104.01,103.91,104.0,5106.0,103.93,104.01,103.91,104.0,5106.0
2024-07-26 14:15:00,104.02,104.02,103.83,103.87,9583.0,104.02,104.02,103.83,103.87,9583.0
2024-07-26 14:20:00,103.86,103.91,103.84,103.89,4353.0,103.86,103.91,103.84,103.89,4353.0
2024-07-26 14:25:00,103.86,103.86,103.71,103.71,4890.0,103.86,103.86,103.71,103.71,4890.0
2024-07-26 14:30:00,103.69,103.72,103.59,103.66,5572.0,103.69,103.72,103.59,103.66,5572.0
2024-07-26 14:35:00,103.66,103.76,103.65,103.65,2724.0,103.66,103.76,103.65,103.65,2724.0
2024-07-26 14:40:00,103.7,103.74,103.6,103.67,6543.0,103.7,103.74,103.6,103.67,6543.0
2024-07-26 14:45:00,103.7,103.72,103.52,103.56,5871.0,103.7,103.72,103.52,103.56,5871.0
2024-07-26 14:50:00,103.56,103.62,103.55,103.59,2200.0,103.56,103.62,103.55,103.59,2200.0
2024-07-26 14:55:00,103.55,103.58,103.49,103.53,4482.0,103.55,103.58,103.49,103.53,4482.0
2024-07-26 15:00:00,103.47,103.51,103.41,103.46,3351.0,103.47,103.51,103.41,103.46,3351.0
2024-07-26 15:05:00,103.39,103.56,103.38,103.55,11580.0,103.39,103.56,103.38,103.55,11580.0
2024-07-26 15:10:00,103.55,103.87,103.53,103.82,18228.0,103.55,103.87,103.53,103.82,18228.0
2024-07-26 15:15:00,103.82,103.86,103.78,103.84,3487.0,103.82,103.86,103.78,103.84,3487.0
2024-07-26 15:20:00,103.88,103.97,103.79,103.92,6428.0,103.88,103.97,103.79,103.92,6428.0
2024-07-26 15:25:00,103.97,103.97,103.83,103.83,9017.0,103.97,103.97,103.83,103.83,9017.0
2024-07-26 15:30:00,103.8,103.81,103.63,103.67,12475.0,103.8,103.81,103.63,103.67,12475.0
2024-07-26 15:35:00,103.7,103.81,103.51,103.58,31606.0,103.7,103.81,103.51,103.58,31606.0
2024-07-26 15:40:00,103.6,103.61,103.51,103.59,14678.0,103.6,103.61,103.51,103.59,14678.0
2024-07-26 15:45:00,103.59,103.7,103.5,103.5,14856.0,103.59,103.7,103.5,103.5,14856.0
2024-07-26 15:50:00,103.54,103.57,103.31,103.49,56043.0,103.54,103.57,103.31,103.49,56043.0
2024-07-26 15:55:00,103.45,104.0,103.41,103.94,137237.0,103.45,104.0,103.41,103.94,137237.0
2024-07-29 09:30:00,103.74,103.88,102.56,102.67,20374.0,103.74,103.88,102.56,102.67,20374.0
2024-07-29 09:35:00,102.69,103.12,102.51,103.1,11256.0,102.69,103.12,102.51,103.1,11256.0
2024-07-29 09:40:00,103.01,103.29,102.93,103.04,5189.0,103.01,103.29,102.93,103.04,5189.0
2024-07-29 09:45:00,102.97,102.98,102.52,102.72,8401.0,102.97,102.98,102.52,102.72,8401.0
2024-07-29 09:50:00,102.64,102.86,102.5,102.68,24316.0,102.64,102.86,102.5,102.68,24316.0
2024-07-29 09:55:00,102.72,103.14,102.71,103.1,3550.0,102.72,103.14,102.71,103.1,3550.0
2024-07-29 10:00:00,103.02,103.69,103.02,103.69,11144.0,103.02,103.69,103.02,103.69,11144.0
2024-07-29 10:05:00,103.69,103.94,103.53,103.94,6201.0,103.69,103.94,103.53,103.94,6201.0
2024-07-29 10:10:00,103.94,103.98,103.69,103.69,6615.0,103.94,103.98,103.69,103.69,6615.0
2024-07-29 10:15:00,103.67,103.86,103.63,103.7,2122.0,103.67,103.86,103.63,103.7,2122.0
2024-07-29 10:20:00,103.72,103.77,103.48,103.66,5230.0,103.72,103.77,103.48,103.66,5230.0
2024-07-29 10:25:00,103.62,103.66,103.44,103.44,7507.0,103.62,103.66,103.44,103.44,7507.0
2024-07-29 10:30:00,103.44,103.47,103.27,103.27,1787.0,103.44,103.47,103.27,103.27,1787.0
2024-07-29 10:35:00,103.29,103.49,103.16,103.41,5654.0,103.29,103.49,103.16,103.41,5654.0
2024-07-29 10:40:00,103.38,103.45,103.23,103.23,3447.0,103.38,103.45,103.23,103.23,3447.0
2024-07-29 10:45:00,103.33,103.42,103.02,103.03,5833.0,103.33,103.42,103.02,103.03,5833.0
2024-07-29 10:50:00,103.03,103.27,103.03,103.27,6561.0,103.03,103.27,103.03,103.27,6561.0
2024-07-29 10:55:00,103.27,103.53,103.19,103.45,4625.0,103.27,103.53,103.19,103.45,4625.0
2024-07-29 11:00:00,103.53,103.53,103.18,103.22,16586.0,103.53,103.53,103.18,103.22,16586.0
2024-07-29 11:05:00,103.22,103.22,103.03,103.19,5343.0,103.22,103.22,103.03,103.19,5343.0
2024-07-29 11:10:00,103.2,103.21,102.97,102.98,7202.0,103.2,103.21,102.97,102.98,7202.0
2024-07-29 11:15:00,102.97,103.17,102.96,103.07,23102.0,102.97,103.17,102.96,103.07,23102.0
2024-07-29 11:20:00,103.07,103.36,103.07,103.32,14333.0,103.07,103.36,103.07,103.32,14333.0
2024-07-29 11:25:00,103.33,103.34,103.21,103.26,11126.0,103.33,103.34,103.21,103.26,11126.0
2024-07-29 11:30:00,103.26,103.32,103.13,103.2,3027.0,103.26,103.32,103.13,103.2,3027.0
2024-07-29 11:35:00,103.19,103.27,103.13,103.25,13396.0,103.19,103.27,103.13,103.25,13396.0
2024-07-29 11:40:00,103.21,103.42,103.15,103.39,16283.0,103.21,103.42,103.15,103.39,16283.0
2024-07-29 11:45:00,103.39,103.56,103.33,103.55,11363.0,103.39,103.56,103.33,103.55,11363.0
2024-07-29 11:50:00,103.56,103.74,103.56,103.63,9256.0,103.56,103.74,103.56,103.63,9256.0
2024-07-29 11:55:00,103.63,103.74,103.59,103.68,19825.0,103.63,103.74,103.59,103.68,19825.0
2024-07-29 12:00:00,103.7,103.8,103.55,103.76,36692.0,103.7,103.8,103.55,103.76,36692.0
2024-07-29 12:05:00,103.83,104.4,103.79,104.4,12157.0,103.83,104.4,103.79,104.4,12157.0
2024-07-29 12:10:00,104.41,104.44,104.22,104.35,4622.0,104.41,104.44,104.22,104.35,4622.0
2024-07-29 12:15:00,104.3,104.3,104.0,104.02,6625.0,104.3,104.3,104.0,104.02,6625.0
2024-07-29 12:20:00,104.0,104.0,103.59,103.64,9483.0,104.0,104.0,103.59,103.64,9483.0
2024-07-29 12:25:00,103.67,103.67,103.52,103.52,1796.0,103.67,103.67,103.52,103.52,1796.0
2024-07-29 12:30:00,103.56,103.69,103.51,103.57,13869.0,103.56,103.69,103.51,103.57,13869.0
2024-07-29 12:35:00,103.57,103.86,103.53,103.79,10010.0,103.57,103.86,103.53,103.79,10010.0
2024-07-29 12:40:00,103.85,103.85,103.74,103.81,34340.0,103.85,103.85,103.74,103.81,34340.0
2024-07-29 12:45:00,103.84,103.84,103.46,103.46,16368.0,103.84,103.84,103.46,103.46,16368.0
2024-07-29 12:50:00,103.49,103.49,103.29,103.34,17209.0,103.49,103.49,103.29,103.34,17209.0
2024-07-29 12:55:00,103.38,103.69,103.37,103.54,57146.0,103.38,103.69,103.37,103.54,57146.0
2024-07-29 13:00:00,103.55,103.79,103.48,103.64,23799.0,103.55,103.79,103.48,103.64,23799.0
2024-07-29 13:05:00,103.6,103.6,103.37,103.46,13092.0,103.6,103.6,103.37,103.46,13092.0
2024-07-29 13:10:00,103.45,103.71,103.41,103.7,4450.0,103.45,103.71,103.41,103.7,4450.0
2024-07-29 13:15:00,103.77,103.84,103.72,103.72,3063.0,103.77,103.84,103.72,103.72,3063.0
2024-07-29 13:20:00,103.71,103.85,103.66,103.83,5124.0,103.71,103.85,103.66,103.83,5124.0
2024-07-29 13:25:00,103.79,103.8,103.7,103.78,3393.0,103.79,103.8,103.7,103.78,3393.0
2024-07-29 13:30:00,103.78,103.78,103.62,103.67,4606.0,103.78,103.78,103.62,103.67,4606.0
2024-07-29 13:35:00,103.62,103.79,103.62,103.79,3582.0,103.62,103.79,103.62,103.79,3582.0
2024-07-29 13:40:00,103.81,103.84,103.66,103.69,9304.0,103.81,103.84,103.66,103.69,9304.0
2024-07-29 13:45:00,103.72,103.72,103.61,103.68,3501.0,103.72,103.72,103.61,103.68,3501.0
2024-07-29 13:50:00,103.64,103.77,103.61,103.7,6017.0,103.64,103.77,103.61,103.7,6017.0
2024-07-29 13:55:00,103.69,103.73,103.63,103.65,3668.0,103.69,103.73,103.63,103.65,3668.0
2024-07-29 14:00:00,103.65,103.65,103.53,103.62,9585.0,103.65,103.65,103.53,103.62,9585.0
2024-07-29 14:05:00,103.63,103.84,103.63,103.68,19708.0,103.63,103.84,103.63,103.68,19708.0
2024-07-29 14:10:00,103.68,103.75,103.6,103.63,11895.0,103.68,103.75,103.6,103.63,11895.0
2024-07-29 14:15:00,103.66,103.68,103.49,103.57,4890.0,103.66,103.68,103.49,103.57,4890.0
2024-07-29 14:20:00,103.55,103.71,103.49,103.71,17244.0,103.55,103.71,103.49,103.71,17244.0
2024-07-29 14:25:00,103.74,103.83,103.7,103.71,7479.0,103.74,103.83,103.7,103.71,7479.0
2024-07-29 14:30:00,103.74,103.74,103.59,103.72,22599.0,103.74,103.74,103.59,103.72,22599.0
2024-07-29 14:35:00,103.74,103.87,103.66,103.87,4233.0,103.74,103.87,103.66,103.87,4233.0
2024-07-29 14:40:00,103.9,104.14,103.9,104.12,10584.0,103.9,104.14,103.9,104.12,10584.0
2024-07-29 14:45:00,104.12,104.48,104.12,104.4,140706.0,104.12,104.48,104.12,104.4,140706.0
2024-07-29 14:50:00,104.4,104.4,104.2,104.23,14705.0,104.4,104.4,104.2,104.23,14705.0
2024-07-29 14:55:00,104.23,104.26,104.14,104.14,20808.0,104.23,104.26,104.14,104.14,20808.0
2024-07-29 15:00:00,104.12,104.12,104.0,104.0,6073.0,104.12,104.12,104.0,104.0,6073.0
2024-07-29 15:05:00,104.0,104.1,103.92,104.09,17550.0,104.0,104.1,103.92,104.09,17550.0
2024-07-29 15:10:00,104.08,104.1,104.0,104.01,3141.0,104.08,104.1,104.0,104.01,3141.0
2024-07-29 15:15:00,104.0,104.1,103.95,103.95,22592.0,104.0,104.1,103.95,103.95,22592.0
2024-07-29 15:20:00,103.95,104.29,103.95,104.28,20690.0,103.95,104.29,103.95,104.28,20690.0
2024-07-29 15:25:00,104.28,104.29,104.16,104.28,12970.0,104.28,104.29,104.16,104.28,12970.0
2024-07-29 15:30:00,104.27,104.27,103.99,104.02,12914.0,104.27,104.27,103.99,104.02,12914.0
2024-07-29 15:35:00,104.02,104.18,103.98,104.09,11625.0,104.02,104.18,103.98,104.09,11625.0
2024-07-29 15:40:00,104.09,104.16,104.0,104.02,17774.0,104.09,104.16,104.0,104.02,17774.0
2024-07-29 15:45:00,104.02,104.09,103.8,103.82,19718.0,104.02,104.09,103.8,103.82,19718.0
2024-07-29 15:50:00,103.83,103.92,103.59,103.61,34925.0,103.83,103.92,103.59,103.61,34925.0
2024-07-29 15:55:00,103.62,103.76,103.61,103.73,66628.0,103.62,103.76,103.61,103.73,66628.0
2024-07-30 09:30:00,103.66,103.77,103.22,103.28,31982.0,103.66,103.77,103.22,103.28,31982.0
2024-07-30 09:35:00,103.28,103.59,103.08,103.5,33015.0,103.28,103.59,103.08,103.5,33015.0
2024-07-30 09:40:00,103.5,104.0,103.4,103.97,8915.0,103.5,104.0,103.4,103.97,8915.0
2024-07-30 09:45:00,103.97,104.39,103.87,104.18,34089.0,103.97,104.39,103.87,104.18,34089.0
2024-07-30 09:50:00,104.2,104.56,104.06,104.45,15188.0,104.2,104.56,104.06,104.45,15188.0
2024-07-30 09:55:00,104.34,104.56,104.27,104.32,3810.0,104.34,104.56,104.27,104.32,3810.0
2024-07-30 10:00:00,104.31,104.49,103.98,104.1,33195.0,104.31,104.49,103.98,104.1,33195.0
2024-07-30 10:05:00,104.12,104.18,103.96,103.99,13489.0,104.12,104.18,103.96,103.99,13489.0
2024-07-30 10:10:00,103.99,104.17,103.88,104.08,15616.0,103.99,104.17,103.88,104.08,15616.0
2024-07-30 10:15:00,104.02,104.08,103.95,103.98,4200.0,104.02,104.08,103.95,103.98,4200.0
2024-07-30 10:20:00,103.99,104.03,103.63,103.63,3362.0,103.99,104.03,103.63,103.63,3362.0
2024-07-30 10:25:00,103.62,103.73,103.53,103.65,13891.0,103.62,103.73,103.53,103.65,13891.0
2024-07-30 10:30:00,103.6,103.76,103.56,103.62,3786.0,103.6,103.76,103.56,103.62,3786.0
2024-07-30 10:35:00,103.65,103.86,103.47,103.82,4475.0,103.65,103.86,103.47,103.82,4475.0
2024-07-30 10:40:00,103.92,103.94,103.69,103.75,2552.0,103.92,103.94,103.69,103.75,2552.0
2024-07-30 10:45:00,103.8,103.83,103.62,103.67,3451.0,103.8,103.83,103.62,103.67,3451.0
2024-07-30 10:50:00,103.68,103.75,103.59,103.59,8419.0,103.68,103.75,103.59,103.59,8419.0
2024-07-30 10:55:00,103.54,103.72,103.51,103.72,4904.0,103.54,103.72,103.51,103.72,4904.0
2024-07-30 11:00:00,103.7,103.82,103.67,103.68,3408.0,103.7,103.82,103.67,103.68,3408.0
2024-07-30 11:05:00,103.68,103.79,103.62,103.7,3628.0,103.68,103.79,103.62,103.7,3628.0
2024-07-30 11:10:00,103.63,103.7,103.46,103.56,11973.0,103.63,103.7,103.46,103.56,11973.0
2024-07-30 11:15:00,103.57,103.7,103.52,103.7,2402.0,103.57,103.7,103.52,103.7,2402.0
2024-07-30 11:20:00,103.66,103.85,103.55,103.84,6602.0,103.66,103.85,103.55,103.84,6602.0
2024-07-30 11:25:00,103.91,103.91,103.76,103.77,1100.0,103.91,103.91,103.76,103.77,1100.0
2024-07-30 11:30:00,103.74,103.94,103.67,103.94,3202.0,103.74,103.94,103.67,103.94,3202.0
2024-07-30 11:35:00,104.0,104.03,103.8,103.84,12645.0,104.0,104.03,103.8,103.84,12645.0
2024-07-30 11:40:00,103.91,103.92,103.85,103.86,2053.0,103.91,103.92,103.85,103.86,2053.0
2024-07-30 11:45:00,103.86,103.95,103.85,103.95,1905.0,103.86,103.95,103.85,103.95,1905.0
2024-07-30 11:50:00,103.9,103.9,103.78,103.78,800.0,103.9,103.9,103.78,103.78,800.0
2024-07-30 11:55:00,103.81,104.01,103.8,104.0,6349.0,103.81,104.01,103.8,104.0,6349.0
2024-07-30 12:00:00,104.0,104.03,103.77,103.77,9221.0,104.0,104.03,103.77,103.77,9221.0
2024-07-30 12:05:00,103.8,103.8,103.65,103.7,8782.0,103.8,103.8,103.65,103.7,8782.0
2024-07-30 12:10:00,103.73,103.76,103.62,103.65,2793.0,103.73,103.76,103.62,103.65,2793.0
2024-07-30 12:15:00,103.67,103.67,103.55,103.64,13964.0,103.67,103.67,103.55,103.64,13964.0
2024-07-30 12:20:00,103.66,103.73,103.64,103.73,9969.0,103.66,103.73,103.64,103.73,9969.0
2024-07-30 12:25:00,103.71,103.75,103.67,103.68,8330.0,103.71,103.75,103.67,103.68,8330.0
2024-07-30 12:30:00,103.74,103.74,103.53,103.65,17610.0,103.74,103.74,103.53,103.65,17610.0
2024-07-30 12:35:00,103.62,103.76,103.62,103.76,3218.0,103.62,103.76,103.62,103.76,3218.0
2024-07-30 12:40:00,103.79,103.93,103.78,103.82,6266.0,103.79,103.93,103.78,103.82,6266.0
2024-07-30 12:45:00,103.88,104.03,103.87,103.94,6575.0,103.88,104.03,103.87,103.94,6575.0
2024-07-30 12:50:00,103.86,103.89,103.79,103.79,2824.0,103.86,103.89,103.79,103.79,2824.0
2024-07-30 12:55:00,103.78,103.92,103.76,103.87,75693.0,103.78,103.92,103.76,103.87,75693.0
2024-07-30 13:00:00,103.83,103.95,103.76,103.95,4192.0,103.83,103.95,103.76,103.95,4192.0
2024-07-30 13:05:00,103.96,104.03,103.89,103.96,127030.0,103.96,104.03,103.89,103.96,127030.0
2024-07-30 13:10:00,103.94,103.96,103.88,103.88,5228.0,103.94,103.96,103.88,103.88,5228.0
2024-07-30 13:15:00,103.88,104.01,103.86,104.0,4925.0,103.88,104.01,103.86,104.0,4925.0
2024-07-30 13:20:00,104.0,104.01,103.86,103.86,8495.0,104.0,104.01,103.86,103.86,8495.0
2024-07-30 13:25:00,103.82,103.82,103.68,103.7,3613.0,103.82,103.82,103.68,103.7,3613.0
2024-07-30 13:30:00,103.66,103.9,103.66,103.9,7703.0,103.66,103.9,103.66,103.9,7703.0
2024-07-30 13:35:00,103.9,104.01,103.85,104.0,6533.0,103.9,104.01,103.85,104.0,6533.0
2024-07-30 13:40:00,103.97,104.03,103.94,103.96,31669.0,103.97,104.03,103.94,103.96,31669.0
2024-07-30 13:45:00,103.99,104.1,103.95,104.07,15876.0,103.99,104.1,103.95,104.07,15876.0
2024-07-30 13:50:00,104.07,104.15,104.04,104.07,10284.0,104.07,104.15,104.04,104.07,10284.0
2024-07-30 13:55:00,104.06,104.1,104.06,104.07,4599.0,104.06,104.1,104.06,104.07,4599.0
2024-07-30 14:00:00,104.08,104.25,104.01,104.2,10799.0,104.08,104.25,104.01,104.2,10799.0
2024-07-30 14:05:00,104.24,104.28,104.05,104.23,10756.0,104.24,104.28,104.05,104.23,10756.0
2024-07-30 14:10:00,104.23,104.25,104.16,104.23,4088.0,104.23,104.25,104.16,104.23,4088.0
2024-07-30 14:15:00,104.25,104.25,104.19,104.21,3756.0,104.25,104.25,104.19,104.21,3756.0
2024-07-30 14:20:00,104.21,104.21,104.16,104.18,2749.0,104.21,104.21,104.16,104.18,2749.0
2024-07-30 14:25:00,104.16,104.24,104.1,104.18,161691.0,104.16,104.24,104.1,104.18,161691.0
2024-07-30 14:30:00,104.16,104.26,104.14,104.25,21417.0,104.16,104.26,104.14,104.25,21417.0
2024-07-30 14:35:00,104.26,104.27,104.13,104.16,10701.0,104.26,104.27,104.13,104.16,10701.0
2024-07-30 14:40:00,104.13,104.27,104.12,104.12,3686.0,104.13,104.27,104.12,104.12,3686.0
2024-07-30 14:45:00,104.16,104.2,103.98,104.06,19047.0,104.16,104.2,103.98,104.06,19047.0
2024-07-30 14:50:00,104.09,104.13,104.03,104.13,4434.0,104.09,104.13,104.03,104.13,4434.0
2024-07-30 14:55:00,104.16,104.2,104.12,104.2,3049.0,104.16,104.2,104.12,104.2,3049.0
2024-07-30 15:00:00,104.2,104.28,104.15,104.24,6177.0,104.2,104.28,104.15,104.24,6177.0
2024-07-30 15:05:00,104.23,104.28,104.21,104.24,4655.0,104.23,104.28,104.21,104.24,4655.0
2024-07-30 15:10:00,104.26,104.26,104.19,104.19,3479.0,104.26,104.26,104.19,104.19,3479.0
2024-07-30 15:15:00,104.21,104.28,104.19,104.23,11248.0,104.21,104.28,104.19,104.23,11248.0
2024-07-30 15:20:00,104.28,104.46,104.23,104.44,13428.0,104.28,104.46,104.23,104.44,13428.0
2024-07-30 15:25:00,104.41,104.56,104.37,104.56,14167.0,104.41,104.56,104.37,104.56,14167.0
2024-07-30 15:30:00,104.52,104.74,104.48,104.69,17482.0,104.52,104.74,104.48,104.69,17482.0
2024-07-30 15:35:00,104.69,104.94,104.68,104.93,24192.0,104.69,104.94,104.68,104.93,24192.0
2024-07-30 15:40:00,104.94,104.94,104.74,104.84,25539.0,104.94,104.94,104.74,104.84,25539.0
2024-07-30 15:45:00,104.84,105.08,104.76,104.97,40854.0,104.84,105.08,104.76,104.97,40854.0
2024-07-30 15:50:00,105.0,105.4,105.0,105.34,337631.0,105.0,105.4,105.0,105.34,337631.0
2024-07-30 15:55:00,105.3,105.43,105.0,105.33,200392.0,105.3,105.43,105.0,105.33,200392.0
2024-07-31 09:30:00,105.16,105.94,104.89,105.5,86283.0,105.16,105.94,104.89,105.5,86283.0
2024-07-31 09:35:00,105.7,105.76,105.25,105.63,8758.0,105.7,105.76,105.25,105.63,8758.0
2024-07-31 09:40:00,105.61,106.25,105.6,105.73,31017.0,105.61,106.25,105.6,105.73,31017.0
2024-07-31 09:45:00,105.65,105.81,105.45,105.49,5820.0,105.65,105.81,105.45,105.49,5820.0
2024-07-31 09:50:00,105.5,105.5,104.71,104.87,9805.0,105.5,105.5,104.71,104.87,9805.0
2024-07-31 09:55:00,104.87,105.05,104.57,104.79,4684.0,104.87,105.05,104.57,104.79,4684.0
2024-07-31 10:00:00,104.8,104.83,104.6,104.62,6305.0,104.8,104.83,104.6,104.62,6305.0
2024-07-31 10:05:00,104.67,104.96,104.6,104.85,5470.0,104.67,104.96,104.6,104.85,5470.0
2024-07-31 10:10:00,104.77,105.14,104.61,105.0,12943.0,104.77,105.14,104.61,105.0,12943.0
2024-07-31 10:15:00,104.93,105.02,104.56,104.65,6081.0,104.93,105.02,104.56,104.65,6081.0
2024-07-31 10:20:00,104.56,104.91,104.56,104.83,10356.0,104.56,104.91,104.56,104.83,10356.0
2024-07-31 10:25:00,104.83,105.13,104.82,104.94,10025.0,104.83,105.13,104.82,104.94,10025.0
2024-07-31 10:30:00,105.02,105.26,105.0,105.19,15338.0,105.02,105.26,105.0,105.19,15338.0
2024-07-31 10:35:00,105.09,105.18,104.88,104.94,17767.0,105.09,105.18,104.88,104.94,17767.0
2024-07-31 10:40:00,104.94,105.33,104.93,105.04,32225.0,104.94,105.33,104.93,105.04,32225.0
2024-07-31 10:45:00,105.01,105.23,105.0,105.16,9180.0,105.01,105.23,105.0,105.16,9180.0
2024-07-31 10:50:00,105.18,105.18,104.94,104.97,3926.0,105.18,105.18,104.94,104.97,3926.0
2024-07-31 10:55:00,105.02,105.1,104.95,105.06,11522.0,105.02,105.1,104.95,105.06,11522.0
2024-07-31 11:00:00,105.08,105.18,104.75,104.79,43093.0,105.08,105.18,104.75,104.79,43093.0
2024-07-31 11:05:00,104.88,104.94,104.71,104.82,5329.0,104.88,104.94,104.71,104.82,5329.0
2024-07-31 11:10:00,104.8,104.9,104.8,104.89,1727.0,104.8,104.9,104.8,104.89,1727.0
2024-07-31 11:15:00,104.86,104.94,104.76,104.9,4515.0,104.86,104.94,104.76,104.9,4515.0
2024-07-31 11:20:00,104.91,105.19,104.87,105.16,5627.0,104.91,105.19,104.87,105.16,5627.0
2024-07-31 11:25:00,105.2,105.21,104.89,104.9,16183.0,105.2,105.21,104.89,104.9,16183.0
2024-07-31 11:30:00,104.85,104.86,104.75,104.8,3606.0,104.85,104.86,104.75,104.8,3606.0
2024-07-31 11:35:00,104.85,105.0,104.81,104.93,12517.0,104.85,105.0,104.81,104.93,12517.0
2024-07-31 11:40:00,104.97,105.07,104.81,105.02,8610.0,104.97,105.07,104.81,105.02,8610.0
2024-07-31 11:45:00,105.01,105.05,104.89,104.94,7586.0,105.01,105.05,104.89,104.94,7586.0
2024-07-31 11:50:00,104.94,105.1,104.92,105.02,16888.0,104.94,105.1,104.92,105.02,16888.0
2024-07-31 11:55:00,105.01,105.1,104.86,104.95,17565.0,105.01,105.1,104.86,104.95,17565.0
2024-07-31 12:00:00,104.92,105.08,104.91,104.96,4791.0,104.92,105.08,104.91,104.96,4791.0
2024-07-31 12:05:00,104.97,105.04,104.93,104.94,4790.0,104.97,105.04,104.93,104.94,4790.0
2024-07-31 12:10:00,104.96,105.04,104.89,104.98,9628.0,104.96,105.04,104.89,104.98,9628.0
2024-07-31 12:15:00,104.95,104.95,104.86,104.87,2130.0,104.95,104.95,104.86,104.87,2130.0
2024-07-31 12:20:00,104.9,105.02,104.9,105.0,5812.0,104.9,105.02,104.9,105.0,5812.0
2024-07-31 12:25:00,104.98,105.13,104.98,105.13,8242.0,104.98,105.13,104.98,105.13,8242.0
2024-07-31 12:30:00,105.09,105.13,105.04,105.11,8401.0,105.09,105.13,105.04,105.11,8401.0
2024-07-31 12:35:00,105.13,105.17,105.12,105.14,1697.0,105.13,105.17,105.12,105.14,1697.0
2024-07-31 12:40:00,105.14,105.26,105.13,105.18,7463.0,105.14,105.26,105.13,105.18,7463.0
2024-07-31 12:45:00,105.16,105.23,105.14,105.23,9144.0,105.16,105.23,105.14,105.23,9144.0
2024-07-31 12:50:00,105.26,105.26,105.2,105.22,7108.0,105.26,105.26,105.2,105.22,7108.0
2024-07-31 12:55:00,105.21,105.22,105.07,105.14,7500.0,105.21,105.22,105.07,105.14,7500.0
2024-07-31 13:00:00,105.1,105.33,105.1,105.31,12477.0,105.1,105.33,105.1,105.31,12477.0
2024-07-31 13:05:00,105.34,105.38,105.16,105.2,10313.0,105.34,105.38,105.16,105.2,10313.0
2024-07-31 13:10:00,105.26,105.3,105.13,105.18,8414.0,105.26,105.3,105.13,105.18,8414.0
2024-07-31 13:15:00,105.17,105.2,105.05,105.12,9265.0,105.17,105.2,105.05,105.12,9265.0
2024-07-31 13:20:00,105.08,105.23,105.08,105.18,15773.0,105.08,105.23,105.08,105.18,15773.0
2024-07-31 13:25:00,105.17,105.17,104.93,105.03,5179.0,105.17,105.17,104.93,105.03,5179.0
2024-07-31 13:30:00,104.98,104.98,104.72,104.75,3557.0,104.98,104.98,104.72,104.75,3557.0
2024-07-31 13:35:00,104.81,104.98,104.76,104.88,5327.0,104.81,104.98,104.76,104.88,5327.0
2024-07-31 13:40:00,104.91,105.08,104.91,104.98,11905.0,104.91,105.08,104.91,104.98,11905.0
2024-07-31 13:45:00,105.0,105.04,104.91,104.91,9293.0,105.0,105.04,104.91,104.91,9293.0
2024-07-31 13:50:00,104.98,105.1,104.94,105.07,25906.0,104.98,105.1,104.94,105.07,25906.0
2024-07-31 13:55:00,105.07,105.08,105.02,105.07,2815.0,105.07,105.08,105.02,105.07,2815.0
2024-07-31 14:00:00,105.07,105.17,104.88,105.14,9308.0,105.07,105.17,104.88,105.14,9308.0
2024-07-31 14:05:00,105.2,105.3,104.99,105.0,6637.0,105.2,105.3,104.99,105.0,6637.0
2024-07-31 14:10:00,105.01,105.11,104.98,105.01,6397.0,105.01,105.11,104.98,105.01,6397.0
2024-07-31 14:15:00,105.06,105.06,105.0,105.06,4040.0,105.06,105.06,105.0,105.06,4040.0
2024-07-31 14:20:00,105.05,105.17,105.02,105.1,9877.0,105.05,105.17,105.02,105.1,9877.0
2024-07-31 14:25:00,105.11,105.11,104.93,105.0,5923.0,105.11,105.11,104.93,105.0,5923.0
2024-07-31 14:30:00,104.95,105.04,104.89,105.01,6697.0,104.95,105.04,104.89,105.01,6697.0
2024-07-31 14:35:00,105.03,105.03,104.85,104.87,6914.0,105.03,105.03,104.85,104.87,6914.0
2024-07-31 14:40:00,104.92,105.1,104.9,105.08,8709.0,104.92,105.1,104.9,105.08,8709.0
2024-07-31 14:45:00,105.08,105.31,105.07,105.25,33965.0,105.08,105.31,105.07,105.25,33965.0
2024-07-31 14:50:00,105.3,105.47,105.23,105.39,34794.0,105.3,105.47,105.23,105.39,34794.0
2024-07-31 14:55:00,105.43,105.59,105.36,105.52,35588.0,105.43,105.59,105.36,105.52,35588.0
2024-07-31 15:00:00,105.54,105.6,105.33,105.33,15265.0,105.54,105.6,105.33,105.33,15265.0
2024-07-31 15:05:00,105.27,105.56,105.27,105.53,13887.0,105.27,105.56,105.27,105.53,13887.0
2024-07-31 15:10:00,105.5,105.58,105.35,105.39,21588.0,105.5,105.58,105.35,105.39,21588.0
2024-07-31 15:15:00,105.41,105.43,105.06,105.09,9322.0,105.41,105.43,105.06,105.09,9322.0
2024-07-31 15:20:00,105.06,105.26,105.03,105.23,32201.0,105.06,105.26,105.03,105.23,32201.0
2024-07-31 15:25:00,105.14,105.2,104.82,104.87,9477.0,105.14,105.2,104.82,104.87,9477.0
2024-07-31 15:30:00,104.85,104.86,104.64,104.82,17446.0,104.85,104.86,104.64,104.82,17446.0
2024-07-31 15:35:00,104.85,105.19,104.78,105.02,29829.0,104.85,105.19,104.78,105.02,29829.0
2024-07-31 15:40:00,104.98,105.04,104.88,104.96,10981.0,104.98,105.04,104.88,104.96,10981.0
2024-07-31 15:45:00,104.97,105.02,104.88,104.94,13607.0,104.97,105.02,104.88,104.94,13607.0
2024-07-31 15:50:00,104.9,104.95,104.44,104.5,71866.0,104.9,104.95,104.44,104.5,71866.0
2024-07-31 15:55:00,104.48,104.48,104.24,104.3,116037.0,104.48,104.48,104.24,104.3,116037.0
2024-08-01 09:30:00,104.28,104.53,103.54,103.7,24197.0,104.28,104.53,103.54,103.7,24197.0
2024-08-01 09:35:00,103.68,104.2,103.62,103.8,11092.0,103.68,104.2,103.62,103.8,11092.0
2024-08-01 09:40:00,103.76,104.02,103.75,103.79,2948.0,103.76,104.02,103.75,103.79,2948.0
2024-08-01 09:45:00,103.79,104.07,103.25,103.4,12732.0,103.79,104.07,103.25,103.4,12732.0
2024-08-01 09:50:00,103.3,103.3,102.79,102.98,15802.0,103.3,103.3,102.79,102.98,15802.0
2024-08-01 09:55:00,102.94,102.95,102.61,102.73,11231.0,102.94,102.95,102.61,102.73,11231.0
2024-08-01 10:00:00,102.8,103.46,102.72,103.34,15697.0,102.8,103.46,102.72,103.34,15697.0
2024-08-01 10:05:00,103.37,103.49,103.06,103.07,8820.0,103.37,103.49,103.06,103.07,8820.0
2024-08-01 10:10:00,103.0,103.04,102.77,102.82,6253.0,103.0,103.04,102.77,102.82,6253.0
2024-08-01 10:15:00,102.76,103.0,102.75,102.96,19256.0,102.76,103.0,102.75,102.96,19256.0
2024-08-01 10:20:00,102.88,102.89,102.25,102.3,17623.0,102.88,102.89,102.25,102.3,17623.0
2024-08-01 10:25:00,102.26,102.26,101.78,101.91,31512.0,102.26,102.26,101.78,101.91,31512.0
2024-08-01 10:30:00,101.83,101.83,101.52,101.62,21024.0,101.83,101.83,101.52,101.62,21024.0
2024-08-01 10:35:00,101.66,101.66,101.06,101.26,28788.0,101.66,101.66,101.06,101.26,28788.0
2024-08-01 10:40:00,101.35,101.36,101.15,101.15,3275.0,101.35,101.36,101.15,101.15,3275.0
2024-08-01 10:45:00,101.27,101.56,101.24,101.42,7678.0,101.27,101.56,101.24,101.42,7678.0
2024-08-01 10:50:00,101.39,101.59,101.39,101.56,8100.0,101.39,101.59,101.39,101.56,8100.0
2024-08-01 10:55:00,101.49,101.49,101.2,101.2,12345.0,101.49,101.49,101.2,101.2,12345.0
2024-08-01 11:00:00,101.15,101.24,101.04,101.09,20063.0,101.15,101.24,101.04,101.09,20063.0
2024-08-01 11:05:00,101.05,101.18,100.92,101.0,17896.0,101.05,101.18,100.92,101.0,17896.0
2024-08-01 11:10:00,101.02,101.13,100.97,101.03,12895.0,101.02,101.13,100.97,101.03,12895.0
2024-08-01 11:15:00,101.13,101.18,101.04,101.12,7481.0,101.13,101.18,101.04,101.12,7481.0
2024-08-01 11:20:00,101.08,101.08,100.72,100.87,11000.0,101.08,101.08,100.72,100.87,11000.0
2024-08-01 11:25:00,100.83,100.9,100.66,100.67,6343.0,100.83,100.9,100.66,100.67,6343.0
2024-08-01 11:30:00,100.64,100.96,100.64,100.68,16729.0,100.64,100.96,100.64,100.68,16729.0
2024-08-01 11:35:00,100.69,100.77,100.63,100.69,4961.0,100.69,100.77,100.63,100.69,4961.0
2024-08-01 11:40:00,100.79,101.05,100.74,100.95,7878.0,100.79,101.05,100.74,100.95,7878.0
2024-08-01 11:45:00,100.92,100.96,100.73,100.73,6466.0,100.92,100.96,100.73,100.73,6466.0
2024-08-01 11:50:00,100.73,100.9,100.67,100.89,9380.0,100.73,100.9,100.67,100.89,9380.0
2024-08-01 11:55:00,100.98,101.16,100.89,101.15,7117.0,100.98,101.16,100.89,101.15,7117.0
2024-08-01 12:00:00,101.06,101.08,100.85,100.92,6208.0,101.06,101.08,100.85,100.92,6208.0
2024-08-01 12:05:00,100.87,101.03,100.7,101.01,13268.0,100.87,101.03,100.7,101.01,13268.0
2024-08-01 12:10:00,101.06,101.22,101.06,101.17,7497.0,101.06,101.22,101.06,101.17,7497.0
2024-08-01 12:15:00,101.24,101.36,101.17,101.29,5484.0,101.24,101.36,101.17,101.29,5484.0
2024-08-01 12:20:00,101.24,101.24,100.71,100.81,23518.0,101.24,101.24,100.71,100.81,23518.0
2024-08-01 12:25:00,100.81,100.83,100.72,100.79,3719.0,100.81,100.83,100.72,100.79,3719.0
2024-08-01 12:30:00,100.78,100.88,100.69,100.69,7705.0,100.78,100.88,100.69,100.69,7705.0
2024-08-01 12:35:00,100.72,100.79,100.53,100.53,4774.0,100.72,100.79,100.53,100.53,4774.0
2024-08-01 12:40:00,100.53,100.57,100.43,100.45,8500.0,100.53,100.57,100.43,100.45,8500.0
2024-08-01 12:45:00,100.43,100.67,100.43,100.66,17913.0,100.43,100.67,100.43,100.66,17913.0
2024-08-01 12:50:00,100.66,100.89,100.57,100.82,6659.0,100.66,100.89,100.57,100.82,6659.0
2024-08-01 12:55:00,100.74,100.82,100.66,100.66,2916.0,100.74,100.82,100.66,100.66,2916.0
2024-08-01 13:00:00,100.69,100.76,100.65,100.67,4572.0,100.69,100.76,100.65,100.67,4572.0
2024-08-01 13:05:00,100.66,100.68,100.57,100.67,9005.0,100.66,100.68,100.57,100.67,9005.0
2024-08-01 13:10:00,100.67,100.97,100.64,100.96,38679.0,100.67,100.97,100.64,100.96,38679.0
2024-08-01 13:15:00,101.0,101.15,100.98,101.03,10716.0,101.0,101.15,100.98,101.03,10716.0
2024-08-01 13:20:00,101.04,101.17,101.04,101.16,10285.0,101.04,101.17,101.04,101.16,10285.0
2024-08-01 13:25:00,101.16,101.33,101.11,101.28,12409.0,101.16,101.33,101.11,101.28,12409.0
2024-08-01 13:30:00,101.23,101.31,101.16,101.17,26734.0,101.23,101.31,101.16,101.17,26734.0
2024-08-01 13:35:00,101.17,101.18,100.91,101.16,17030.0,101.17,101.18,100.91,101.16,17030.0
2024-08-01 13:40:00,101.19,101.32,101.19,101.26,21483.0,101.19,101.32,101.19,101.26,21483.0
2024-08-01 13:45:00,101.17,101.29,101.14,101.29,8887.0,101.17,101.29,101.14,101.29,8887.0
2024-08-01 13:50:00,101.29,101.29,101.17,101.21,11325.0,101.29,101.29,101.17,101.21,11325.0
2024-08-01 13:55:00,101.17,101.29,101.14,101.25,10842.0,101.17,101.29,101.14,101.25,10842.0
2024-08-01 14:00:00,101.22,101.22,101.11,101.14,10941.0,101.22,101.22,101.11,101.14,10941.0
2024-08-01 14:05:00,101.15,101.33,101.1,101.1,19517.0,101.15,101.33,101.1,101.1,19517.0
2024-08-01 14:10:00,101.1,101.12,101.01,101.02,6556.0,101.1,101.12,101.01,101.02,6556.0
2024-08-01 14:15:00,101.04,101.11,101.02,101.06,5424.0,101.04,101.11,101.02,101.06,5424.0
2024-08-01 14:20:00,101.05,101.09,100.87,101.0,24176.0,101.05,101.09,100.87,101.0,24176.0
2024-08-01 14:25:00,101.0,101.04,100.86,100.96,8255.0,101.0,101.04,100.86,100.96,8255.0
2024-08-01 14:30:00,101.0,101.0,100.74,100.74,7764.0,101.0,101.0,100.74,100.74,7764.0
2024-08-01 14:35:00,100.8,100.81,100.68,100.81,11529.0,100.8,100.81,100.68,100.81,11529.0
2024-08-01 14:40:00,100.82,100.88,100.7,100.73,7280.0,100.82,100.88,100.7,100.73,7280.0
2024-08-01 14:45:00,100.73,100.78,100.66,100.73,9731.0,100.73,100.78,100.66,100.73,9731.0
2024-08-01 14:50:00,100.75,101.02,100.75,100.89,7048.0,100.75,101.02,100.75,100.89,7048.0
2024-08-01 14:55:00,100.88,100.88,100.73,100.84,10479.0,100.88,100.88,100.73,100.84,10479.0
2024-08-01 15:00:00,100.82,100.82,100.7,100.77,12145.0,100.82,100.82,100.7,100.77,12145.0
2024-08-01 15:05:00,100.77,100.89,100.73,100.87,30442.0,100.77,100.89,100.73,100.87,30442.0
2024-08-01 15:10:00,100.87,100.96,100.78,100.96,15879.0,100.87,100.96,100.78,100.96,15879.0
2024-08-01 15:15:00,100.94,100.97,100.73,100.76,22708.0,100.94,100.97,100.73,100.76,22708.0
2024-08-01 15:20:00,100.77,100.78,100.58,100.68,25850.0,100.77,100.78,100.58,100.68,25850.0
2024-08-01 15:25:00,100.69,100.83,100.68,100.75,17973.0,100.69,100.83,100.68,100.75,17973.0
2024-08-01 15:30:00,100.77,100.81,100.62,100.7,29615.0,100.77,100.81,100.62,100.7,29615.0
2024-08-01 15:35:00,100.7,100.72,100.54,100.58,21447.0,100.7,100.72,100.54,100.58,21447.0
2024-08-01 15:40:00,100.57,100.57,100.25,100.28,75619.0,100.57,100.57,100.25,100.28,75619.0
2024-08-01 15:45:00,100.24,100.29,99.9,99.93,57178.0,100.24,100.29,99.9,99.93,57178.0
2024-08-01 15:50:00,99.97,100.16,99.92,99.94,182598.0,99.97,100.16,99.92,99.94,182598.0
2024-08-01 15:55:00,99.95,100.0,99.67,99.71,368147.0,99.95,100.0,99.67,99.71,368147.0
2024-08-02 09:30:00,101.42,101.46,99.12,99.25,48167.0,101.42,101.46,99.12,99.25,48167.0
2024-08-02 09:35:00,99.23,99.34,98.36,99.06,45491.0,99.23,99.34,98.36,99.06,45491.0
2024-08-02 09:40:00,99.25,99.37,98.26,98.33,93411.0,99.25,99.37,98.26,98.33,93411.0
2024-08-02 09:45:00,98.48,98.9,98.4,98.9,25230.0,98.48,98.9,98.4,98.9,25230.0
2024-08-02 09:50:00,98.88,99.61,98.77,99.05,33674.0,98.88,99.61,98.77,99.05,33674.0
2024-08-02 09:55:00,98.91,99.0,98.45,98.96,18091.0,98.91,99.0,98.45,98.96,18091.0
2024-08-02 10:00:00,98.9,99.6,98.5,99.58,21205.0,98.9,99.6,98.5,99.58,21205.0
2024-08-02 10:05:00,99.6,99.95,99.36,99.77,31579.0,99.6,99.95,99.36,99.77,31579.0
2024-08-02 10:10:00,99.77,100.14,99.77,100.0,28503.0,99.77,100.14,99.77,100.0,28503.0
2024-08-02 10:15:00,100.0,100.04,99.6,99.66,43623.0,100.0,100.04,99.6,99.66,43623.0
2024-08-02 10:20:00,99.64,99.68,98.95,98.95,29103.0,99.64,99.68,98.95,98.95,29103.0
2024-08-02 10:25:00,98.95,99.22,98.73,98.8,34819.0,98.95,99.22,98.73,98.8,34819.0
2024-08-02 10:30:00,98.79,99.12,98.65,98.99,57737.0,98.79,99.12,98.65,98.99,57737.0
2024-08-02 10:35:00,98.99,99.1,98.76,98.94,32104.0,98.99,99.1,98.76,98.94,32104.0
2024-08-02 10:40:00,98.95,99.03,98.84,98.94,24786.0,98.95,99.03,98.84,98.94,24786.0
2024-08-02 10:45:00,98.92,98.92,98.65,98.7,17521.0,98.92,98.92,98.65,98.7,17521.0
2024-08-02 10:50:00,98.76,98.89,98.56,98.68,35676.0,98.76,98.89,98.56,98.68,35676.0
2024-08-02 10:55:00,98.69,99.15,98.67,99.05,70401.0,98.69,99.15,98.67,99.05,70401.0
2024-08-02 11:00:00,99.04,99.07,98.81,98.84,33162.0,99.04,99.07,98.81,98.84,33162.0
2024-08-02 11:05:00,98.86,98.96,98.62,98.73,14433.0,98.86,98.96,98.62,98.73,14433.0
2024-08-02 11:10:00,98.75,98.91,98.67,98.87,12321.0,98.75,98.91,98.67,98.87,12321.0
2024-08-02 11:15:00,98.87,99.03,98.82,98.87,13498.0,98.87,99.03,98.82,98.87,13498.0
2024-08-02 11:20:00,98.81,98.99,98.5,98.95,69602.0,98.81,98.99,98.5,98.95,69602.0
2024-08-02 11:25:00,98.92,98.92,98.63,98.76,35598.0,98.92,98.92,98.63,98.76,35598.0
2024-08-02 11:30:00,98.74,99.12,98.71,99.1,35484.0,98.74,99.12,98.71,99.1,35484.0
2024-08-02 11:35:00,99.12,99.29,99.0,99.0,13341.0,99.12,99.29,99.0,99.0,13341.0
2024-08-02 11:40:00,99.0,99.08,98.91,99.0,13598.0,99.0,99.08,98.91,99.0,13598.0
2024-08-02 11:45:00,99.0,99.55,98.99,99.5,27078.0,99.0,99.55,98.99,99.5,27078.0
2024-08-02 11:50:00,99.5,99.58,99.2,99.41,21338.0,99.5,99.58,99.2,99.41,21338.0
2024-08-02 11:55:00,99.43,99.54,99.26,99.36,13714.0,99.43,99.54,99.26,99.36,13714.0
2024-08-02 12:00:00,99.37,99.7,99.32,99.68,10781.0,99.37,99.7,99.32,99.68,10781.0
2024-08-02 12:05:00,99.65,99.84,99.57,99.84,30314.0,99.65,99.84,99.57,99.84,30314.0
2024-08-02 12:10:00,99.81,99.84,99.46,99.46,13974.0,99.81,99.84,99.46,99.46,13974.0
2024-08-02 12:15:00,99.45,99.5,99.36,99.48,11572.0,99.45,99.5,99.36,99.48,11572.0
2024-08-02 12:20:00,99.49,99.79,99.49,99.79,23514.0,99.49,99.79,99.49,99.79,23514.0
2024-08-02 12:25:00,99.72,99.99,99.61,99.79,44703.0,99.72,99.99,99.61,99.79,44703.0
2024-08-02 12:30:00,99.84,100.13,99.78,99.98,18559.0,99.84,100.13,99.78,99.98,18559.0
2024-08-02 12:35:00,100.0,100.1,99.93,100.1,13838.0,100.0,100.1,99.93,100.1,13838.0
2024-08-02 12:40:00,100.09,100.25,99.99,100.08,57637.0,100.09,100.25,99.99,100.08,57637.0
2024-08-02 12:45:00,100.02,100.07,99.97,100.04,25939.0,100.02,100.07,99.97,100.04,25939.0
2024-08-02 12:50:00,100.05,100.15,99.55,99.68,45069.0,100.05,100.15,99.55,99.68,45069.0
2024-08-02 12:55:00,99.68,99.8,99.68,99.8,8542.0,99.68,99.8,99.68,99.8,8542.0
2024-08-02 13:00:00,99.77,99.77,99.17,99.25,21709.0,99.77,99.77,99.17,99.25,21709.0
2024-08-02 13:05:00,99.27,99.47,99.21,99.37,16771.0,99.27,99.47,99.21,99.37,16771.0
2024-08-02 13:10:00,99.42,99.54,99.33,99.54,9394.0,99.42,99.54,99.33,99.54,9394.0
2024-08-02 13:15:00,99.6,99.72,99.54,99.57,9195.0,99.6,99.72,99.54,99.57,9195.0
2024-08-02 13:20:00,99.47,99.47,99.35,99.46,11070.0,99.47,99.47,99.35,99.46,11070.0
2024-08-02 13:25:00,99.48,99.52,99.43,99.5,11761.0,99.48,99.52,99.43,99.5,11761.0
2024-08-02 13:30:00,99.49,99.51,99.41,99.5,7147.0,99.49,99.51,99.41,99.5,7147.0
2024-08-02 13:35:00,99.5,99.53,99.42,99.5,10760.0,99.5,99.53,99.42,99.5,10760.0
2024-08-02 13:40:00,99.52,99.59,99.3,99.41,28120.0,99.52,99.59,99.3,99.41,28120.0
2024-08-02 13:45:00,99.41,99.6,99.35,99.59,21718.0,99.41,99.6,99.35,99.59,21718.0
2024-08-02 13:50:00,99.56,99.75,99.55,99.55,8698.0,99.56,99.75,99.55,99.55,8698.0
2024-08-02 13:55:00,99.58,99.61,99.44,99.5,10440.0,99.58,99.61,99.44,99.5,10440.0
2024-08-02 14:00:00,99.48,99.55,99.4,99.52,12446.0,99.48,99.55,99.4,99.52,12446.0
2024-08-02 14:05:00,99.57,99.67,99.53,99.56,9154.0,99.57,99.67,99.53,99.56,9154.0
2024-08-02 14:10:00,99.56,99.72,99.56,99.71,9513.0,99.56,99.72,99.56,99.71,9513.0
2024-08-02 14:15:00,99.71,99.91,99.71,99.79,29396.0,99.71,99.91,99.71,99.79,29396.0
2024-08-02 14:20:00,99.78,99.82,99.68,99.68,17445.0,99.78,99.82,99.68,99.68,17445.0
2024-08-02 14:25:00,99.71,99.82,99.71,99.81,15938.0,99.71,99.82,99.71,99.81,15938.0
2024-08-02 14:30:00,99.82,99.9,99.78,99.79,20738.0,99.82,99.9,99.78,99.79,20738.0
2024-08-02 14:35:00,99.78,99.78,99.57,99.75,21662.0,99.78,99.78,99.57,99.75,21662.0
2024-08-02 14:40:00,99.71,99.93,99.67,99.81,20766.0,99.71,99.93,99.67,99.81,20766.0
2024-08-02 14:45:00,99.78,99.91,99.78,99.85,11312.0,99.78,99.91,99.78,99.85,11312.0
2024-08-02 14:50:00,99.86,99.98,99.79,99.95,9529.0,99.86,99.98,99.79,99.95,9529.0
2024-08-02 14:55:00,99.95,100.07,99.92,99.93,14508.0,99.95,100.07,99.92,99.93,14508.0
2024-08-02 15:00:00,99.94,100.0,99.88,99.89,13393.0,99.94,100.0,99.88,99.89,13393.0
2024-08-02 15:05:00,99.86,99.9,99.78,99.87,22430.0,99.86,99.9,99.78,99.87,22430.0
2024-08-02 15:10:00,99.87,99.9,99.67,99.7,8434.0,99.87,99.9,99.67,99.7,8434.0
2024-08-02 15:15:00,99.69,99.87,99.66,99.81,15002.0,99.69,99.87,99.66,99.81,15002.0
2024-08-02 15:20:00,99.79,99.9,99.76,99.84,12390.0,99.79,99.9,99.76,99.84,12390.0
2024-08-02 15:25:00,99.84,99.93,99.69,99.73,25406.0,99.84,99.93,99.69,99.73,25406.0
2024-08-02 15:30:00,99.74,99.88,99.7,99.76,23779.0,99.74,99.88,99.7,99.76,23779.0
2024-08-02 15:35:00,99.74,99.82,99.49,99.51,27677.0,99.74,99.82,99.49,99.51,27677.0
2024-08-02 15:40:00,99.51,99.62,99.44,99.5,40868.0,99.51,99.62,99.44,99.5,40868.0
2024-08-02 15:45:00,99.5,99.66,99.43,99.43,37014.0,99.5,99.66,99.43,99.43,37014.0
2024-08-02 15:50:00,99.43,99.46,99.19,99.2,86132.0,99.43,99.46,99.19,99.2,86132.0
2024-08-02 15:55:00,99.22,99.62,99.17,99.53,249654.0,99.22,99.62,99.17,99.53,249654.0
2024-08-05 09:30:00,98.93,99.35,98.36,98.87,71918.0,98.93,99.35,98.36,98.87,71918.0
2024-08-05 09:35:00,98.98,99.0,97.88,98.26,24550.0,98.98,99.0,97.88,98.26,24550.0
2024-08-05 09:40:00,98.18,98.62,98.14,98.4,42783.0,98.18,98.62,98.14,98.4,42783.0
2024-08-05 09:45:00,98.47,98.8,97.77,97.8,68166.0,98.47,98.8,97.77,97.8,68166.0
2024-08-05 09:50:00,97.8,98.8,97.8,98.45,61406.0,97.8,98.8,97.8,98.45,61406.0
2024-08-05 09:55:00,98.5,98.5,97.82,97.88,28156.0,98.5,98.5,97.82,97.88,28156.0
2024-08-05 10:00:00,98.03,98.37,97.75,97.79,10130.0,98.03,98.37,97.75,97.79,10130.0
2024-08-05 10:05:00,97.73,97.73,96.91,96.96,18030.0,97.73,97.73,96.91,96.96,18030.0
2024-08-05 10:10:00,96.95,97.05,96.71,97.01,18289.0,96.95,97.05,96.71,97.01,18289.0
2024-08-05 10:15:00,96.92,97.38,96.91,97.37,29968.0,96.92,97.38,96.91,97.37,29968.0
2024-08-05 10:20:00,97.24,97.33,96.48,96.59,48402.0,97.24,97.33,96.48,96.59,48402.0
2024-08-05 10:25:00,96.56,96.72,96.35,96.49,16813.0,96.56,96.72,96.35,96.49,16813.0
2024-08-05 10:30:00,96.54,96.88,96.52,96.72,18022.0,96.54,96.88,96.52,96.72,18022.0
2024-08-05 10:35:00,96.71,96.97,96.46,96.46,28522.0,96.71,96.97,96.46,96.46,28522.0
2024-08-05 10:40:00,96.47,96.68,96.4,96.64,26907.0,96.47,96.68,96.4,96.64,26907.0
2024-08-05 10:45:00,96.66,97.14,96.63,97.08,34786.0,96.66,97.14,96.63,97.08,34786.0
2024-08-05 10:50:00,97.09,97.34,96.85,97.32,17475.0,97.09,97.34,96.85,97.32,17475.0
2024-08-05 10:55:00,97.34,97.34,96.89,96.9,15489.0,97.34,97.34,96.89,96.9,15489.0
2024-08-05 11:00:00,96.91,96.98,96.59,96.65,22635.0,96.91,96.98,96.59,96.65,22635.0
2024-08-05 11:05:00,96.65,97.1,96.65,96.98,29311.0,96.65,97.1,96.65,96.98,29311.0
2024-08-05 11:10:00,96.99,97.36,96.89,97.27,29145.0,96.99,97.36,96.89,97.27,29145.0
2024-08-05 11:15:00,97.27,97.27,96.62,96.64,19148.0,97.27,97.27,96.62,96.64,19148.0
2024-08-05 11:20:00,96.64,96.64,96.32,96.41,18023.0,96.64,96.64,96.32,96.41,18023.0
2024-08-05 11:25:00,96.45,96.58,96.37,96.58,30313.0,96.45,96.58,96.37,96.58,30313.0
2024-08-05 11:30:00,96.43,96.57,96.43,96.57,9454.0,96.43,96.57,96.43,96.57,9454.0
2024-08-05 11:35:00,96.6,96.85,96.54,96.69,10838.0,96.6,96.85,96.54,96.69,10838.0
2024-08-05 11:40:00,96.63,96.76,96.54,96.75,17178.0,96.63,96.76,96.54,96.75,17178.0
2024-08-05 11:45:00,96.73,96.77,96.48,96.64,21012.0,96.73,96.77,96.48,96.64,21012.0
2024-08-05 11:50:00,96.58,96.73,96.48,96.65,11706.0,96.58,96.73,96.48,96.65,11706.0
2024-08-05 11:55:00,96.64,96.64,96.49,96.58,12685.0,96.64,96.64,96.49,96.58,12685.0
2024-08-05 12:00:00,96.58,96.74,96.39,96.65,33786.0,96.58,96.74,96.39,96.65,33786.0
2024-08-05 12:05:00,96.64,96.75,96.47,96.64,13677.0,96.64,96.75,96.47,96.64,13677.0
2024-08-05 12:10:00,96.61,96.66,96.43,96.51,11991.0,96.61,96.66,96.43,96.51,11991.0
2024-08-05 12:15:00,96.52,96.74,96.47,96.74,11626.0,96.52,96.74,96.47,96.74,11626.0
2024-08-05 12:20:00,96.74,96.77,96.6,96.72,10638.0,96.74,96.77,96.6,96.72,10638.0
2024-08-05 12:25:00,96.69,96.88,96.59,96.65,32591.0,96.69,96.88,96.59,96.65,32591.0
2024-08-05 12:30:00,96.6,96.88,96.52,96.54,18593.0,96.6,96.88,96.52,96.54,18593.0
2024-08-05 12:35:00,96.55,96.55,96.16,96.39,28811.0,96.55,96.55,96.16,96.39,28811.0
2024-08-05 12:40:00,96.39,96.58,96.34,96.38,18856.0,96.39,96.58,96.34,96.38,18856.0
2024-08-05 12:45:00,96.35,96.46,96.33,96.4,32565.0,96.35,96.46,96.33,96.4,32565.0
2024-08-05 12:50:00,96.41,96.41,96.09,96.21,41863.0,96.41,96.41,96.09,96.21,41863.0
2024-08-05 12:55:00,96.19,96.32,96.11,96.22,25206.0,96.19,96.32,96.11,96.22,25206.0
2024-08-05 13:00:00,96.21,96.23,95.92,95.95,10761.0,96.21,96.23,95.92,95.95,10761.0
2024-08-05 13:05:00,95.92,95.92,95.61,95.66,16510.0,95.92,95.92,95.61,95.66,16510.0
2024-08-05 13:10:00,95.64,95.72,95.44,95.51,9401.0,95.64,95.72,95.44,95.51,9401.0
2024-08-05 13:15:00,95.51,95.9,95.49,95.83,16913.0,95.51,95.9,95.49,95.83,16913.0
2024-08-05 13:20:00,95.84,95.97,95.73,95.93,13038.0,95.84,95.97,95.73,95.93,13038.0
2024-08-05 13:25:00,95.94,96.11,95.94,96.01,6834.0,95.94,96.11,95.94,96.01,6834.0
2024-08-05 13:30:00,96.02,96.41,95.98,96.33,16326.0,96.02,96.41,95.98,96.33,16326.0
2024-08-05 13:35:00,96.31,96.39,96.2,96.35,19260.0,96.31,96.39,96.2,96.35,19260.0
2024-08-05 13:40:00,96.31,96.48,96.23,96.38,17524.0,96.31,96.48,96.23,96.38,17524.0
2024-08-05 13:45:00,96.42,96.62,96.4,96.59,18457.0,96.42,96.62,96.4,96.59,18457.0
2024-08-05 13:50:00,96.61,96.84,96.55,96.81,26998.0,96.61,96.84,96.55,96.81,26998.0
2024-08-05 13:55:00,96.78,96.95,96.73,96.8,13376.0,96.78,96.95,96.73,96.8,13376.0
2024-08-05 14:00:00,96.8,97.05,96.75,96.9,40110.0,96.8,97.05,96.75,96.9,40110.0
2024-08-05 14:05:00,96.9,96.92,96.69,96.84,20432.0,96.9,96.92,96.69,96.84,20432.0
2024-08-05 14:10:00,96.8,96.98,96.76,96.84,8688.0,96.8,96.98,96.76,96.84,8688.0
2024-08-05 14:15:00,96.84,96.96,96.69,96.82,12507.0,96.84,96.96,96.69,96.82,12507.0
2024-08-05 14:20:00,96.93,97.16,96.9,97.05,5090.0,96.93,97.16,96.9,97.05,5090.0
2024-08-05 14:25:00,97.0,97.19,96.84,97.15,7862.0,97.0,97.19,96.84,97.15,7862.0
2024-08-05 14:30:00,97.15,97.26,96.98,97.0,13199.0,97.15,97.26,96.98,97.0,13199.0
2024-08-05 14:35:00,96.96,97.03,96.84,96.99,9647.0,96.96,97.03,96.84,96.99,9647.0
2024-08-05 14:40:00,96.94,97.11,96.94,97.1,9496.0,96.94,97.11,96.94,97.1,9496.0
2024-08-05 14:45:00,97.06,97.21,97.03,97.1,18460.0,97.06,97.21,97.03,97.1,18460.0
2024-08-05 14:50:00,97.14,97.4,97.13,97.18,33330.0,97.14,97.4,97.13,97.18,33330.0
2024-08-05 14:55:00,97.13,97.28,97.05,97.14,16205.0,97.13,97.28,97.05,97.14,16205.0
2024-08-05 15:00:00,97.1,97.25,97.08,97.16,19860.0,97.1,97.25,97.08,97.16,19860.0
2024-08-05 15:05:00,97.2,97.31,97.15,97.25,26709.0,97.2,97.31,97.15,97.25,26709.0
2024-08-05 15:10:00,97.25,97.32,97.13,97.15,33310.0,97.25,97.32,97.13,97.15,33310.0
2024-08-05 15:15:00,97.11,97.23,96.98,97.16,27547.0,97.11,97.23,96.98,97.16,27547.0
2024-08-05 15:20:00,97.14,97.24,96.82,96.89,60981.0,97.14,97.24,96.82,96.89,60981.0
2024-08-05 15:25:00,96.89,97.05,96.81,96.97,67608.0,96.89,97.05,96.81,96.97,67608.0
2024-08-05 15:30:00,96.98,97.04,96.48,96.51,52331.0,96.98,97.04,96.48,96.51,52331.0
2024-08-05 15:35:00,96.5,96.58,96.27,96.32,31108.0,96.5,96.58,96.27,96.32,31108.0
2024-08-05 15:40:00,96.29,96.31,96.07,96.08,21611.0,96.29,96.31,96.07,96.08,21611.0
2024-08-05 15:45:00,96.04,96.15,95.94,95.98,22999.0,96.04,96.15,95.94,95.98,22999.0
2024-08-05 15:50:00,95.95,96.54,95.95,96.24,91008.0,95.95,96.54,95.95,96.24,91008.0
2024-08-05 15:55:00,96.32,96.58,96.27,96.5,153006.0,96.32,96.58,96.27,96.5,153006.0
2024-08-06 09:30:00,96.38,96.81,96.16,96.76,24629.0,96.38,96.81,96.16,96.76,24629.0
2024-08-06 09:35:00,96.62,97.7,96.47,97.68,16848.0,96.62,97.7,96.47,97.68,16848.0
2024-08-06 09:40:00,97.66,97.78,97.0,97.33,11361.0,97.66,97.78,97.0,97.33,11361.0
2024-08-06 09:45:00,97.46,97.71,97.25,97.7,12174.0,97.46,97.71,97.25,97.7,12174.0
2024-08-06 09:50:00,97.53,97.93,97.29,97.89,13454.0,97.53,97.93,97.29,97.89,13454.0
2024-08-06 09:55:00,97.98,98.23,97.75,98.14,7132.0,97.98,98.23,97.75,98.14,7132.0
2024-08-06 10:00:00,98.14,98.14,97.67,97.87,5308.0,98.14,98.14,97.67,97.87,5308.0
2024-08-06 10:05:00,97.86,98.02,97.68,98.02,8435.0,97.86,98.02,97.68,98.02,8435.0
2024-08-06 10:10:00,98.04,98.31,97.72,98.03,11680.0,98.04,98.31,97.72,98.03,11680.0
2024-08-06 10:15:00,98.0,98.27,97.97,98.24,12315.0,98.0,98.27,97.97,98.24,12315.0
2024-08-06 10:20:00,98.17,98.26,97.84,97.97,15475.0,98.17,98.26,97.84,97.97,15475.0
2024-08-06 10:25:00,97.97,98.12,97.89,97.94,10478.0,97.97,98.12,97.89,97.94,10478.0
2024-08-06 10:30:00,97.99,98.06,97.78,97.94,5700.0,97.99,98.06,97.78,97.94,5700.0
2024-08-06 10:35:00,97.95,97.96,97.4,97.45,7439.0,97.95,97.96,97.4,97.45,7439.0
2024-08-06 10:40:00,97.39,97.74,97.39,97.74,10979.0,97.39,97.74,97.39,97.74,10979.0
2024-08-06 10:45:00,97.75,97.98,97.68,97.84,10143.0,97.75,97.98,97.68,97.84,10143.0
2024-08-06 10:50:00,97.81,97.81,97.58,97.69,3527.0,97.81,97.81,97.58,97.69,3527.0
2024-08-06 10:55:00,97.75,97.93,97.65,97.81,12146.0,97.75,97.93,97.65,97.81,12146.0
2024-08-06 11:00:00,97.84,97.99,97.81,97.88,7149.0,97.84,97.99,97.81,97.88,7149.0
2024-08-06 11:05:00,97.84,97.85,97.39,97.39,5682.0,97.84,97.85,97.39,97.39,5682.0
2024-08-06 11:10:00,97.38,97.39,97.13,97.15,7558.0,97.38,97.39,97.13,97.15,7558.0
2024-08-06 11:15:00,97.2,97.21,97.0,97.03,7895.0,97.2,97.21,97.0,97.03,7895.0
2024-08-06 11:20:00,96.99,97.02,96.79,96.83,10329.0,96.99,97.02,96.79,96.83,10329.0
2024-08-06 11:25:00,96.83,96.96,96.57,96.61,8988.0,96.83,96.96,96.57,96.61,8988.0
2024-08-06 11:30:00,96.57,96.68,96.52,96.59,12327.0,96.57,96.68,96.52,96.59,12327.0
2024-08-06 11:35:00,96.54,96.88,96.52,96.75,5760.0,96.54,96.88,96.52,96.75,5760.0
2024-08-06 11:40:00,96.75,96.79,96.69,96.78,6102.0,96.75,96.79,96.69,96.78,6102.0
2024-08-06 11:45:00,96.93,97.03,96.85,97.02,6789.0,96.93,97.03,96.85,97.02,6789.0
2024-08-06 11:50:00,97.02,97.1,96.97,97.08,11640.0,97.02,97.1,96.97,97.08,11640.0
2024-08-06 11:55:00,97.1,97.16,96.99,97.16,9367.0,97.1,97.16,96.99,97.16,9367.0
2024-08-06 12:00:00,97.08,97.17,97.03,97.15,4696.0,97.08,97.17,97.03,97.15,4696.0
2024-08-06 12:05:00,97.16,97.26,97.06,97.24,6795.0,97.16,97.26,97.06,97.24,6795.0
2024-08-06 12:10:00,97.35,97.41,97.29,97.34,2103.0,97.35,97.41,97.29,97.34,2103.0
2024-08-06 12:15:00,97.31,97.46,97.25,97.27,11046.0,97.31,97.46,97.25,97.27,11046.0
2024-08-06 12:20:00,97.29,97.29,97.05,97.2,4354.0,97.29,97.29,97.05,97.2,4354.0
2024-08-06 12:25:00,97.17,97.22,97.08,97.11,4899.0,97.17,97.22,97.08,97.11,4899.0
2024-08-06 12:30:00,97.12,97.14,97.05,97.08,3710.0,97.12,97.14,97.05,97.08,3710.0
2024-08-06 12:35:00,97.09,97.18,97.02,97.11,9348.0,97.09,97.18,97.02,97.11,9348.0
2024-08-06 12:40:00,97.1,97.11,96.77,96.79,5882.0,97.1,97.11,96.77,96.79,5882.0
2024-08-06 12:45:00,96.75,96.91,96.74,96.8,5557.0,96.75,96.91,96.74,96.8,5557.0
2024-08-06 12:50:00,96.82,97.17,96.81,97.03,4771.0,96.82,97.17,96.81,97.03,4771.0
2024-08-06 12:55:00,97.04,97.1,97.0,97.03,5847.0,97.04,97.1,97.0,97.03,5847.0
2024-08-06 13:00:00,97.02,97.22,97.02,97.22,6913.0,97.02,97.22,97.02,97.22,6913.0
2024-08-06 13:05:00,97.24,97.35,97.12,97.13,9480.0,97.24,97.35,97.12,97.13,9480.0
2024-08-06 13:10:00,97.1,97.18,97.07,97.09,3164.0,97.1,97.18,97.07,97.09,3164.0
2024-08-06 13:15:00,97.09,97.52,97.09,97.43,26777.0,97.09,97.52,97.09,97.43,26777.0
2024-08-06 13:20:00,97.45,97.47,97.0,97.0,15839.0,97.45,97.47,97.0,97.0,15839.0
2024-08-06 13:25:00,97.02,97.54,96.97,97.46,32589.0,97.02,97.54,96.97,97.46,32589.0
2024-08-06 13:30:00,97.48,97.57,97.32,97.34,19021.0,97.48,97.57,97.32,97.34,19021.0
2024-08-06 13:35:00,97.32,97.48,97.25,97.44,12980.0,97.32,97.48,97.25,97.44,12980.0
2024-08-06 13:40:00,97.4,97.49,97.26,97.37,18765.0,97.4,97.49,97.26,97.37,18765.0
2024-08-06 13:45:00,97.35,97.44,97.34,97.43,3730.0,97.35,97.44,97.34,97.43,3730.0
2024-08-06 13:50:00,97.4,97.57,97.4,97.57,5863.0,97.4,97.57,97.4,97.57,5863.0
2024-08-06 13:55:00,97.56,97.64,97.48,97.48,3263.0,97.56,97.64,97.48,97.48,3263.0
2024-08-06 14:00:00,97.4,97.43,97.17,97.23,8200.0,97.4,97.43,97.17,97.23,8200.0
2024-08-06 14:05:00,97.23,97.47,97.22,97.41,22479.0,97.23,97.47,97.22,97.41,22479.0
2024-08-06 14:10:00,97.41,97.45,97.22,97.26,11211.0,97.41,97.45,97.22,97.26,11211.0
2024-08-06 14:15:00,97.26,97.47,97.24,97.46,14579.0,97.26,97.47,97.24,97.46,14579.0
2024-08-06 14:20:00,97.45,97.49,97.35,97.45,18132.0,97.45,97.49,97.35,97.45,18132.0
2024-08-06 14:25:00,97.42,97.42,97.31,97.37,5282.0,97.42,97.42,97.31,97.37,5282.0
2024-08-06 14:30:00,97.38,97.52,97.34,97.51,13702.0,97.38,97.52,97.34,97.51,13702.0
2024-08-06 14:35:00,97.49,97.62,97.47,97.55,7826.0,97.49,97.62,97.47,97.55,7826.0
2024-08-06 14:40:00,97.56,97.6,97.48,97.57,5601.0,97.56,97.6,97.48,97.57,5601.0
2024-08-06 14:45:00,97.53,97.53,97.44,97.49,9676.0,97.53,97.53,97.44,97.49,9676.0
2024-08-06 14:50:00,97.46,97.5,97.36,97.42,8633.0,97.46,97.5,97.36,97.42,8633.0
2024-08-06 14:55:00,97.39,97.51,97.33,97.37,9836.0,97.39,97.51,97.33,97.37,9836.0
2024-08-06 15:00:00,97.37,97.47,97.18,97.27,51795.0,97.37,97.47,97.18,97.27,51795.0
2024-08-06 15:05:00,97.3,97.62,97.25,97.59,37483.0,97.3,97.62,97.25,97.59,37483.0
2024-08-06 15:10:00,97.58,97.61,97.47,97.51,9587.0,97.58,97.61,97.47,97.51,9587.0
2024-08-06 15:15:00,97.49,97.66,97.24,97.46,46603.0,97.49,97.66,97.24,97.46,46603.0
2024-08-06 15:20:00,97.48,97.88,97.42,97.88,10826.0,97.48,97.88,97.42,97.88,10826.0
2024-08-06 15:25:00,97.82,97.86,97.64,97.66,8230.0,97.82,97.86,97.64,97.66,8230.0
2024-08-06 15:30:00,97.65,97.68,97.54,97.63,9811.0,97.65,97.68,97.54,97.63,9811.0
2024-08-06 15:35:00,97.63,97.68,97.59,97.66,11310.0,97.63,97.68,97.59,97.66,11310.0
2024-08-06 15:40:00,97.66,97.68,97.38,97.42,39564.0,97.66,97.68,97.38,97.42,39564.0
2024-08-06 15:45:00,97.38,97.41,97.21,97.23,54007.0,97.38,97.41,97.21,97.23,54007.0
2024-08-06 15:50:00,97.23,97.32,96.85,96.93,61215.0,97.23,97.32,96.85,96.93,61215.0
2024-08-06 15:55:00,96.93,96.96,96.49,96.55,132079.0,96.93,96.96,96.49,96.55,132079.0
2024-08-07 09:30:00,97.27,98.44,97.27,98.18,24816.0,97.27,98.44,97.27,98.18,24816.0
2024-08-07 09:35:00,98.41,98.48,98.12,98.16,6130.0,98.41,98.48,98.12,98.16,6130.0
2024-08-07 09:40:00,98.07,98.52,98.0,98.37,12162.0,98.07,98.52,98.0,98.37,12162.0
2024-08-07 09:45:00,98.51,98.96,98.37,98.37,10546.0,98.51,98.96,98.37,98.37,10546.0
2024-08-07 09:50:00,98.47,98.6,98.38,98.46,4344.0,98.47,98.6,98.38,98.46,4344.0
2024-08-07 09:55:00,98.46,98.67,98.07,98.17,10103.0,98.46,98.67,98.07,98.17,10103.0
2024-08-07 10:00:00,98.21,98.25,97.89,97.94,17431.0,98.21,98.25,97.89,97.94,17431.0
2024-08-07 10:05:00,97.92,98.01,97.64,97.78,8064.0,97.92,98.01,97.64,97.78,8064.0
2024-08-07 10:10:00,97.76,97.91,97.3,97.31,6255.0,97.76,97.91,97.3,97.31,6255.0
2024-08-07 10:15:00,97.38,97.58,97.28,97.32,9769.0,97.38,97.58,97.28,97.32,9769.0
2024-08-07 10:20:00,97.28,97.47,97.18,97.18,6620.0,97.28,97.47,97.18,97.18,6620.0
2024-08-07 10:25:00,97.15,97.15,96.84,96.84,16065.0,97.15,97.15,96.84,96.84,16065.0
2024-08-07 10:30:00,96.81,96.95,96.75,96.9,3684.0,96.81,96.95,96.75,96.9,3684.0
2024-08-07 10:35:00,96.92,97.06,96.92,97.03,4499.0,96.92,97.06,96.92,97.03,4499.0
2024-08-07 10:40:00,96.95,97.07,96.91,97.03,2688.0,96.95,97.07,96.91,97.03,2688.0
2024-08-07 10:45:00,97.02,97.11,96.91,96.94,6732.0,97.02,97.11,96.91,96.94,6732.0
2024-08-07 10:50:00,96.94,97.08,96.79,96.95,8511.0,96.94,97.08,96.79,96.95,8511.0
2024-08-07 10:55:00,96.95,97.04,96.82,96.86,9581.0,96.95,97.04,96.82,96.86,9581.0
2024-08-07 11:00:00,96.83,96.99,96.78,96.92,16478.0,96.83,96.99,96.78,96.92,16478.0
2024-08-07 11:05:00,96.88,96.96,96.87,96.9,8495.0,96.88,96.96,96.87,96.9,8495.0
2024-08-07 11:10:00,96.9,96.96,96.68,96.75,8740.0,96.9,96.96,96.68,96.75,8740.0
2024-08-07 11:15:00,96.73,96.8,96.58,96.61,6053.0,96.73,96.8,96.58,96.61,6053.0
2024-08-07 11:20:00,96.61,96.68,96.47,96.57,14567.0,96.61,96.68,96.47,96.57,14567.0
2024-08-07 11:25:00,96.57,96.7,96.51,96.67,6836.0,96.57,96.7,96.51,96.67,6836.0
2024-08-07 11:30:00,96.67,96.74,96.65,96.65,5313.0,96.67,96.74,96.65,96.65,5313.0
2024-08-07 11:35:00,96.65,96.79,96.63,96.73,7928.0,96.65,96.79,96.63,96.73,7928.0
2024-08-07 11:40:00,96.7,97.11,96.67,96.87,34932.0,96.7,97.11,96.67,96.87,34932.0
2024-08-07 11:45:00,96.89,96.92,96.66,96.7,4471.0,96.89,96.92,96.66,96.7,4471.0
2024-08-07 11:50:00,96.69,96.9,96.66,96.86,5653.0,96.69,96.9,96.66,96.86,5653.0
2024-08-07 11:55:00,96.86,96.88,96.77,96.86,2928.0,96.86,96.88,96.77,96.86,2928.0
2024-08-07 12:00:00,96.83,96.83,96.58,96.67,4994.0,96.83,96.83,96.58,96.67,4994.0
2024-08-07 12:05:00,96.75,97.01,96.69,96.95,4934.0,96.75,97.01,96.69,96.95,4934.0
2024-08-07 12:10:00,96.93,97.06,96.82,97.06,3824.0,96.93,97.06,96.82,97.06,3824.0
2024-08-07 12:15:00,97.09,97.17,96.99,97.13,5470.0,97.09,97.17,96.99,97.13,5470.0
2024-08-07 12:20:00,97.09,97.26,97.08,97.15,3095.0,97.09,97.26,97.08,97.15,3095.0
2024-08-07 12:25:00,97.26,97.26,97.13,97.19,2606.0,97.26,97.26,97.13,97.19,2606.0
2024-08-07 12:30:00,97.1,97.1,97.05,97.08,805.0,97.1,97.1,97.05,97.08,805.0
2024-08-07 12:35:00,97.13,97.16,96.98,97.03,2647.0,97.13,97.16,96.98,97.03,2647.0
2024-08-07 12:40:00,97.02,97.09,96.91,96.92,2936.0,97.02,97.09,96.91,96.92,2936.0
2024-08-07 12:45:00,96.99,96.99,96.77,96.8,1878.0,96.99,96.99,96.77,96.8,1878.0
2024-08-07 12:50:00,96.8,96.81,96.66,96.73,7649.0,96.8,96.81,96.66,96.73,7649.0
2024-08-07 12:55:00,96.79,96.85,96.79,96.82,1706.0,96.79,96.85,96.79,96.82,1706.0
2024-08-07 13:00:00,96.84,96.85,96.74,96.75,4797.0,96.84,96.85,96.74,96.75,4797.0
2024-08-07 13:05:00,96.75,96.75,96.54,96.54,4191.0,96.75,96.75,96.54,96.54,4191.0
2024-08-07 13:10:00,96.52,96.56,96.5,96.53,6063.0,96.52,96.56,96.5,96.53,6063.0
2024-08-07 13:15:00,96.5,96.52,96.42,96.51,5968.0,96.5,96.52,96.42,96.51,5968.0
2024-08-07 13:20:00,96.51,96.64,96.49,96.54,5717.0,96.51,96.64,96.49,96.54,5717.0
2024-08-07 13:25:00,96.66,96.71,96.58,96.6,6344.0,96.66,96.71,96.58,96.6,6344.0
2024-08-07 13:30:00,96.69,96.73,96.62,96.68,3872.0,96.69,96.73,96.62,96.68,3872.0
2024-08-07 13:35:00,96.69,96.72,96.66,96.68,3971.0,96.69,96.72,96.66,96.68,3971.0
2024-08-07 13:40:00,96.68,96.68,96.47,96.48,6548.0,96.68,96.68,96.47,96.48,6548.0
2024-08-07 13:45:00,96.46,96.46,96.0,96.04,10751.0,96.46,96.46,96.0,96.04,10751.0
2024-08-07 13:50:00,96.01,96.15,95.9,95.94,4528.0,96.01,96.15,95.9,95.94,4528.0
2024-08-07 13:55:00,95.99,96.04,95.86,96.04,3832.0,95.99,96.04,95.86,96.04,3832.0
2024-08-07 14:00:00,96.01,96.01,95.92,95.96,6419.0,96.01,96.01,95.92,95.96,6419.0
2024-08-07 14:05:00,95.93,95.97,95.83,95.9,4964.0,95.93,95.97,95.83,95.9,4964.0
2024-08-07 14:10:00,95.89,95.89,95.79,95.83,13340.0,95.89,95.89,95.79,95.83,13340.0
2024-08-07 14:15:00,95.8,95.96,95.72,95.96,4484.0,95.8,95.96,95.72,95.96,4484.0
2024-08-07 14:20:00,95.99,95.99,95.63,95.63,5290.0,95.99,95.99,95.63,95.63,5290.0
2024-08-07 14:25:00,95.66,95.8,95.66,95.75,2370.0,95.66,95.8,95.66,95.75,2370.0
2024-08-07 14:30:00,95.7,95.8,95.64,95.74,6918.0,95.7,95.8,95.64,95.74,6918.0
2024-08-07 14:35:00,95.74,95.91,95.74,95.85,2397.0,95.74,95.91,95.74,95.85,2397.0
2024-08-07 14:40:00,95.82,95.99,95.78,95.92,9937.0,95.82,95.99,95.78,95.92,9937.0
2024-08-07 14:45:00,95.93,96.0,95.86,95.89,7673.0,95.93,96.0,95.86,95.89,7673.0
2024-08-07 14:50:00,95.86,95.92,95.79,95.85,8003.0,95.86,95.92,95.79,95.85,8003.0
2024-08-07 14:55:00,95.9,95.96,95.82,95.85,6350.0,95.9,95.96,95.82,95.85,6350.0
2024-08-07 15:00:00,95.87,96.03,95.8,95.95,8321.0,95.87,96.03,95.8,95.95,8321.0
2024-08-07 15:05:00,96.0,96.0,95.83,95.93,8717.0,96.0,96.0,95.83,95.93,8717.0
2024-08-07 15:10:00,95.93,95.99,95.84,95.91,6370.0,95.93,95.99,95.84,95.91,6370.0
2024-08-07 15:15:00,95.95,96.22,95.94,96.22,9511.0,95.95,96.22,95.94,96.22,9511.0
2024-08-07 15:20:00,96.21,96.23,96.09,96.14,7753.0,96.21,96.23,96.09,96.14,7753.0
2024-08-07 15:25:00,96.14,96.18,96.1,96.12,8082.0,96.14,96.18,96.1,96.12,8082.0
2024-08-07 15:30:00,96.1,96.2,96.02,96.08,10071.0,96.1,96.2,96.02,96.08,10071.0
2024-08-07 15:35:00,96.08,96.11,95.91,95.96,10216.0,96.08,96.11,95.91,95.96,10216.0
2024-08-07 15:40:00,95.96,95.96,95.61,95.72,13794.0,95.96,95.96,95.61,95.72,13794.0
2024-08-07 15:45:00,95.74,95.83,95.7,95.8,11806.0,95.74,95.83,95.7,95.8,11806.0
2024-08-07 15:50:00,95.82,95.89,95.3,95.4,48258.0,95.82,95.89,95.3,95.4,48258.0
2024-08-07 15:55:00,95.37,95.4,94.93,95.02,94389.0,95.37,95.4,94.93,95.02,94389.0
2024-08-08 09:30:00,95.0,95.54,94.66,95.48,19237.0,95.0,95.54,94.66,95.48,19237.0
2024-08-08 09:35:00,95.48,95.83,95.48,95.82,9286.0,95.48,95.83,95.48,95.82,9286.0
2024-08-08 09:40:00,95.91,95.91,95.57,95.7,14666.0,95.91,95.91,95.57,95.7,14666.0
2024-08-08 09:45:00,95.81,96.13,95.75,95.89,12521.0,95.81,96.13,95.75,95.89,12521.0
2024-08-08 09:50:00,95.9,96.16,95.65,96.15,10234.0,95.9,96.16,95.65,96.15,10234.0
2024-08-08 09:55:00,96.11,96.29,95.98,96.29,9983.0,96.11,96.29,95.98,96.29,9983.0
2024-08-08 10:00:00,96.3,96.61,96.21,96.48,11899.0,96.3,96.61,96.21,96.48,11899.0
2024-08-08 10:05:00,96.48,96.49,95.91,95.93,14671.0,96.48,96.49,95.91,95.93,14671.0
2024-08-08 10:10:00,95.91,95.91,95.47,95.53,6283.0,95.91,95.91,95.47,95.53,6283.0
2024-08-08 10:15:00,95.48,95.53,95.28,95.41,8970.0,95.48,95.53,95.28,95.41,8970.0
2024-08-08 10:20:00,95.4,95.43,95.12,95.4,9858.0,95.4,95.43,95.12,95.4,9858.0
2024-08-08 10:25:00,95.43,95.51,95.26,95.41,3966.0,95.43,95.51,95.26,95.41,3966.0
2024-08-08 10:30:00,95.31,95.6,95.29,95.59,4870.0,95.31,95.6,95.29,95.59,4870.0
2024-08-08 10:35:00,95.47,95.55,95.39,95.43,5693.0,95.47,95.55,95.39,95.43,5693.0
2024-08-08 10:40:00,95.39,95.47,95.26,95.27,4641.0,95.39,95.47,95.26,95.27,4641.0
2024-08-08 10:45:00,95.26,95.37,95.22,95.28,3652.0,95.26,95.37,95.22,95.28,3652.0
2024-08-08 10:50:00,95.28,95.33,95.16,95.23,5259.0,95.28,95.33,95.16,95.23,5259.0
2024-08-08 10:55:00,95.23,95.33,95.2,95.33,10696.0,95.23,95.33,95.2,95.33,10696.0
2024-08-08 11:00:00,95.23,95.36,95.2,95.34,8248.0,95.23,95.36,95.2,95.34,8248.0
2024-08-08 11:05:00,95.36,95.44,95.27,95.33,18114.0,95.36,95.44,95.27,95.33,18114.0
2024-08-08 11:10:00,95.32,95.54,95.29,95.29,12436.0,95.32,95.54,95.29,95.29,12436.0
2024-08-08 11:15:00,95.17,95.38,95.11,95.25,10208.0,95.17,95.38,95.11,95.25,10208.0
2024-08-08 11:20:00,95.24,95.59,95.19,95.53,5152.0,95.24,95.59,95.19,95.53,5152.0
2024-08-08 11:25:00,95.59,95.87,95.58,95.76,6783.0,95.59,95.87,95.58,95.76,6783.0
2024-08-08 11:30:00,95.73,95.94,95.69,95.84,3733.0,95.73,95.94,95.69,95.84,3733.0
2024-08-08 11:35:00,95.79,95.85,95.6,95.64,14180.0,95.79,95.85,95.6,95.64,14180.0
2024-08-08 11:40:00,95.61,95.61,95.35,95.36,3440.0,95.61,95.61,95.35,95.36,3440.0
2024-08-08 11:45:00,95.39,95.46,95.25,95.4,5731.0,95.39,95.46,95.25,95.4,5731.0
2024-08-08 11:50:00,95.42,95.59,95.42,95.54,2629.0,95.42,95.59,95.42,95.54,2629.0
2024-08-08 11:55:00,95.57,95.72,95.53,95.63,7272.0,95.57,95.72,95.53,95.63,7272.0
2024-08-08 12:00:00,95.66,95.82,95.66,95.82,2149.0,95.66,95.82,95.66,95.82,2149.0
2024-08-08 12:05:00,95.84,95.87,95.56,95.6,5488.0,95.84,95.87,95.56,95.6,5488.0
2024-08-08 12:10:00,95.59,95.6,95.47,95.48,3372.0,95.59,95.6,95.47,95.48,3372.0
2024-08-08 12:15:00,95.54,95.58,95.35,95.47,6381.0,95.54,95.58,95.35,95.47,6381.0
2024-08-08 12:20:00,95.49,95.53,95.18,95.22,4407.0,95.49,95.53,95.18,95.22,4407.0
2024-08-08 12:25:00,95.22,95.3,95.14,95.14,2700.0,95.22,95.3,95.14,95.14,2700.0
2024-08-08 12:30:00,95.14,95.14,94.93,95.0,8026.0,95.14,95.14,94.93,95.0,8026.0
2024-08-08 12:35:00,94.94,95.01,94.82,95.01,6119.0,94.94,95.01,94.82,95.01,6119.0
2024-08-08 12:40:00,94.97,95.02,94.78,94.85,5230.0,94.97,95.02,94.78,94.85,5230.0
2024-08-08 12:45:00,94.95,94.99,94.9,94.99,9775.0,94.95,94.99,94.9,94.99,9775.0
2024-08-08 12:50:00,95.02,95.17,94.94,95.16,6732.0,95.02,95.17,94.94,95.16,6732.0
2024-08-08 12:55:00,95.11,95.13,94.94,94.96,4732.0,95.11,95.13,94.94,94.96,4732.0
2024-08-08 13:00:00,94.94,95.11,94.88,95.11,4605.0,94.94,95.11,94.88,95.11,4605.0
2024-08-08 13:05:00,95.04,95.43,95.03,95.43,6032.0,95.04,95.43,95.03,95.43,6032.0
2024-08-08 13:10:00,95.45,95.48,95.27,95.33,5834.0,95.45,95.48,95.27,95.33,5834.0
2024-08-08 13:15:00,95.33,95.34,95.27,95.3,7753.0,95.33,95.34,95.27,95.3,7753.0
2024-08-08 13:20:00,95.29,95.35,95.2,95.2,18062.0,95.29,95.35,95.2,95.2,18062.0
2024-08-08 13:25:00,95.22,95.32,95.17,95.29,20390.0,95.22,95.32,95.17,95.29,20390.0
2024-08-08 13:30:00,95.26,95.38,95.26,95.27,12679.0,95.26,95.38,95.26,95.27,12679.0
2024-08-08 13:35:00,95.23,95.23,94.94,95.06,22876.0,95.23,95.23,94.94,95.06,22876.0
2024-08-08 13:40:00,95.06,95.12,94.95,94.95,7271.0,95.06,95.12,94.95,94.95,7271.0
2024-08-08 13:45:00,94.91,94.91,94.68,94.68,6202.0,94.91,94.91,94.68,94.68,6202.0
2024-08-08 13:50:00,94.63,94.73,94.6,94.64,3427.0,94.63,94.73,94.6,94.64,3427.0
2024-08-08 13:55:00,94.64,94.76,94.63,94.68,4663.0,94.64,94.76,94.63,94.68,4663.0
2024-08-08 14:00:00,94.68,94.86,94.66,94.86,7782.0,94.68,94.86,94.66,94.86,7782.0
2024-08-08 14:05:00,94.94,95.12,94.91,95.01,6704.0,94.94,95.12,94.91,95.01,6704.0
2024-08-08 14:10:00,95.01,95.08,95.0,95.01,4065.0,95.01,95.08,95.0,95.01,4065.0
2024-08-08 14:15:00,95.0,95.06,94.96,95.05,14398.0,95.0,95.06,94.96,95.05,14398.0
2024-08-08 14:20:00,95.0,95.0,94.85,94.94,1828.0,95.0,95.0,94.85,94.94,1828.0
2024-08-08 14:25:00,94.94,94.97,94.8,94.81,1736.0,94.94,94.97,94.8,94.81,1736.0
2024-08-08 14:30:00,94.8,94.92,94.75,94.83,5431.0,94.8,94.92,94.75,94.83,5431.0
2024-08-08 14:35:00,94.84,94.84,94.74,94.77,13150.0,94.84,94.84,94.74,94.77,13150.0
2024-08-08 14:40:00,94.78,94.87,94.67,94.87,15071.0,94.78,94.87,94.67,94.87,15071.0
2024-08-08 14:45:00,94.84,94.96,94.84,94.94,9744.0,94.84,94.96,94.84,94.94,9744.0
2024-08-08 14:50:00,94.97,95.01,94.88,94.91,2734.0,94.97,95.01,94.88,94.91,2734.0
2024-08-08 14:55:00,94.93,94.93,94.81,94.81,4825.0,94.93,94.93,94.81,94.81,4825.0
2024-08-08 15:00:00,94.79,94.9,94.78,94.78,4538.0,94.79,94.9,94.78,94.78,4538.0
2024-08-08 15:05:00,94.75,94.9,94.64,94.9,13509.0,94.75,94.9,94.64,94.9,13509.0
2024-08-08 15:10:00,94.91,94.94,94.78,94.78,13289.0,94.91,94.94,94.78,94.78,13289.0
2024-08-08 15:15:00,94.8,95.02,94.78,94.8,23135.0,94.8,95.02,94.78,94.8,23135.0
2024-08-08 15:20:00,94.82,94.91,94.8,94.86,4395.0,94.82,94.91,94.8,94.86,4395.0
2024-08-08 15:25:00,94.87,94.89,94.76,94.8,8788.0,94.87,94.89,94.76,94.8,8788.0
2024-08-08 15:30:00,94.76,94.77,94.52,94.6,13970.0,94.76,94.77,94.52,94.6,13970.0
2024-08-08 15:35:00,94.56,94.65,94.49,94.6,11868.0,94.56,94.65,94.49,94.6,11868.0
2024-08-08 15:40:00,94.63,94.81,94.57,94.8,12565.0,94.63,94.81,94.57,94.8,12565.0
2024-08-08 15:45:00,94.78,94.9,94.75,94.79,21579.0,94.78,94.9,94.75,94.79,21579.0
2024-08-08 15:50:00,94.8,94.89,94.64,94.87,29059.0,94.8,94.89,94.64,94.87,29059.0
2024-08-08 15:55:00,94.84,95.0,94.73,94.89,75979.0,94.84,95.0,94.73,94.89,75979.0
2024-08-09 09:30:00,94.6,95.24,94.6,94.84,21621.0,94.6,95.24,94.6,94.84,21621.0
2024-08-09 09:35:00,94.66,95.24,94.65,94.79,12755.0,94.66,95.24,94.65,94.79,12755.0
2024-08-09 09:40:00,94.71,94.82,94.28,94.82,12726.0,94.71,94.82,94.28,94.82,12726.0
2024-08-09 09:45:00,94.74,94.85,94.63,94.7,9192.0,94.74,94.85,94.63,94.7,9192.0
2024-08-09 09:50:00,94.76,95.17,94.69,95.17,13039.0,94.76,95.17,94.69,95.17,13039.0
2024-08-09 09:55:00,95.2,95.63,95.11,95.62,13424.0,95.2,95.63,95.11,95.62,13424.0
2024-08-09 10:00:00,95.57,95.7,95.43,95.63,17801.0,95.57,95.7,95.43,95.63,17801.0
2024-08-09 10:05:00,95.63,95.68,95.31,95.37,21208.0,95.63,95.68,95.31,95.37,21208.0
2024-08-09 10:10:00,95.38,95.43,95.21,95.36,14931.0,95.38,95.43,95.21,95.36,14931.0
2024-08-09 10:15:00,95.33,95.34,94.9,95.0,24693.0,95.33,95.34,94.9,95.0,24693.0
2024-08-09 10:20:00,94.99,95.32,94.99,95.23,11404.0,94.99,95.32,94.99,95.23,11404.0
2024-08-09 10:25:00,95.24,95.48,95.24,95.38,12070.0,95.24,95.48,95.24,95.38,12070.0
2024-08-09 10:30:00,95.42,95.42,95.16,95.2,7469.0,95.42,95.42,95.16,95.2,7469.0
2024-08-09 10:35:00,95.21,95.39,95.18,95.27,17838.0,95.21,95.39,95.18,95.27,17838.0
2024-08-09 10:40:00,95.29,95.29,95.02,95.06,4470.0,95.29,95.29,95.02,95.06,4470.0
2024-08-09 10:45:00,95.09,95.23,95.09,95.21,7602.0,95.09,95.23,95.09,95.21,7602.0
2024-08-09 10:50:00,95.23,95.25,95.07,95.1,9907.0,95.23,95.25,95.07,95.1,9907.0
2024-08-09 10:55:00,95.06,95.24,94.98,95.04,9712.0,95.06,95.24,94.98,95.04,9712.0
2024-08-09 11:00:00,95.04,95.21,95.0,95.21,6252.0,95.04,95.21,95.0,95.21,6252.0
2024-08-09 11:05:00,95.22,95.32,95.12,95.31,13600.0,95.22,95.32,95.12,95.31,13600.0
2024-08-09 11:10:00,95.32,95.42,95.26,95.42,6430.0,95.32,95.42,95.26,95.42,6430.0
2024-08-09 11:15:00,95.47,95.6,95.37,95.6,5747.0,95.47,95.6,95.37,95.6,5747.0
2024-08-09 11:20:00,95.55,95.58,95.44,95.5,8503.0,95.55,95.58,95.44,95.5,8503.0
2024-08-09 11:25:00,95.48,95.51,95.26,95.26,8636.0,95.48,95.51,95.26,95.26,8636.0
2024-08-09 11:30:00,95.24,95.31,95.06,95.07,5108.0,95.24,95.31,95.06,95.07,5108.0
2024-08-09 11:35:00,95.12,95.15,94.99,95.0,7973.0,95.12,95.15,94.99,95.0,7973.0
2024-08-09 11:40:00,95.03,95.24,95.02,95.24,8766.0,95.03,95.24,95.02,95.24,8766.0
2024-08-09 11:45:00,95.25,95.37,95.25,95.37,4614.0,95.25,95.37,95.25,95.37,4614.0
2024-08-09 11:50:00,95.38,95.47,95.35,95.47,6219.0,95.38,95.47,95.35,95.47,6219.0
2024-08-09 11:55:00,95.48,95.49,95.15,95.22,10491.0,95.48,95.49,95.15,95.22,10491.0
2024-08-09 12:00:00,95.22,95.25,95.15,95.23,3736.0,95.22,95.25,95.15,95.23,3736.0
2024-08-09 12:05:00,95.21,95.23,95.14,95.15,5107.0,95.21,95.23,95.14,95.15,5107.0
2024-08-09 12:10:00,95.13,95.13,95.07,95.11,2715.0,95.13,95.13,95.07,95.11,2715.0
2024-08-09 12:15:00,95.11,95.11,95.0,95.01,4706.0,95.11,95.11,95.0,95.01,4706.0
2024-08-09 12:20:00,95.01,95.14,95.0,95.09,8415.0,95.01,95.14,95.0,95.09,8415.0
2024-08-09 12:25:00,95.06,95.11,95.0,95.02,12502.0,95.06,95.11,95.0,95.02,12502.0
2024-08-09 12:30:00,95.0,95.06,94.97,95.06,6409.0,95.0,95.06,94.97,95.06,6409.0
2024-08-09 12:35:00,95.05,95.11,95.02,95.04,4812.0,95.05,95.11,95.02,95.04,4812.0
2024-08-09 12:40:00,95.06,95.06,94.95,95.0,14186.0,95.06,95.06,94.95,95.0,14186.0
2024-08-09 12:45:00,95.03,95.05,94.98,95.0,5295.0,95.03,95.05,94.98,95.0,5295.0
2024-08-09 12:50:00,95.01,95.03,94.84,94.9,22358.0,95.01,95.03,94.84,94.9,22358.0
2024-08-09 12:55:00,94.87,94.94,94.82,94.92,4295.0,94.87,94.94,94.82,94.92,4295.0
2024-08-09 13:00:00,94.93,94.93,94.75,94.77,5497.0,94.93,94.93,94.75,94.77,5497.0
2024-08-09 13:05:00,94.73,94.76,94.66,94.76,3558.0,94.73,94.76,94.66,94.76,3558.0
2024-08-09 13:10:00,94.75,94.88,94.75,94.84,6241.0,94.75,94.88,94.75,94.84,6241.0
2024-08-09 13:15:00,94.84,95.14,94.84,95.1,5907.0,94.84,95.14,94.84,95.1,5907.0
2024-08-09 13:20:00,95.1,95.33,95.06,95.28,6226.0,95.1,95.33,95.06,95.28,6226.0
2024-08-09 13:25:00,95.28,95.32,95.1,95.21,5494.0,95.28,95.32,95.1,95.21,5494.0
2024-08-09 13:30:00,95.21,95.24,95.03,95.1,3943.0,95.21,95.24,95.03,95.1,3943.0
2024-08-09 13:35:00,95.05,95.25,95.05,95.2,7906.0,95.05,95.25,95.05,95.2,7906.0
2024-08-09 13:40:00,95.16,95.19,95.06,95.13,9372.0,95.16,95.19,95.06,95.13,9372.0
2024-08-09 13:45:00,95.16,95.16,95.07,95.09,3831.0,95.16,95.16,95.07,95.09,3831.0
2024-08-09 13:50:00,95.12,95.12,94.91,94.97,10926.0,95.12,95.12,94.91,94.97,10926.0
2024-08-09 13:55:00,94.92,94.95,94.76,94.76,3613.0,94.92,94.95,94.76,94.76,3613.0
2024-08-09 14:00:00,94.76,94.76,94.56,94.59,6127.0,94.76,94.76,94.56,94.59,6127.0
2024-08-09 14:05:00,94.58,94.69,94.56,94.69,4237.0,94.58,94.69,94.56,94.69,4237.0
2024-08-09 14:10:00,94.71,94.71,94.5,94.5,2406.0,94.71,94.71,94.5,94.5,2406.0
2024-08-09 14:15:00,94.51,94.53,94.45,94.48,7120.0,94.51,94.53,94.45,94.48,7120.0
2024-08-09 14:20:00,94.52,94.6,94.48,94.6,6790.0,94.52,94.6,94.48,94.6,6790.0
2024-08-09 14:25:00,94.6,94.78,94.57,94.57,9339.0,94.6,94.78,94.57,94.57,9339.0
2024-08-09 14:30:00,94.57,94.73,94.51,94.71,7675.0,94.57,94.73,94.51,94.71,7675.0
2024-08-09 14:35:00,94.69,94.81,94.69,94.8,7936.0,94.69,94.81,94.69,94.8,7936.0
2024-08-09 14:40:00,94.83,94.83,94.65,94.74,8132.0,94.83,94.83,94.65,94.74,8132.0
2024-08-09 14:45:00,94.78,94.9,94.75,94.85,8064.0,94.78,94.9,94.75,94.85,8064.0
2024-08-09 14:50:00,94.84,94.86,94.76,94.83,10632.0,94.84,94.86,94.76,94.83,10632.0
2024-08-09 14:55:00,94.83,94.87,94.75,94.84,8978.0,94.83,94.87,94.75,94.84,8978.0
2024-08-09 15:00:00,94.86,94.88,94.82,94.82,4436.0,94.86,94.88,94.82,94.82,4436.0
2024-08-09 15:05:00,94.9,94.96,94.86,94.94,9011.0,94.9,94.96,94.86,94.94,9011.0
2024-08-09 15:10:00,94.93,95.03,94.9,94.97,10459.0,94.93,95.03,94.9,94.97,10459.0
2024-08-09 15:15:00,94.97,95.14,94.96,95.04,10637.0,94.97,95.14,94.96,95.04,10637.0
2024-08-09 15:20:00,95.07,95.22,95.05,95.2,15180.0,95.07,95.22,95.05,95.2,15180.0
2024-08-09 15:25:00,95.19,95.28,95.18,95.28,9660.0,95.19,95.28,95.18,95.28,9660.0
2024-08-09 15:30:00,95.27,95.43,95.24,95.43,11832.0,95.27,95.43,95.24,95.43,11832.0
2024-08-09 15:35:00,95.41,95.44,95.27,95.29,13732.0,95.41,95.44,95.27,95.29,13732.0
2024-08-09 15:40:00,95.29,95.29,95.06,95.06,13362.0,95.29,95.29,95.06,95.06,13362.0
2024-08-09 15:45:00,95.06,95.27,95.04,95.16,16559.0,95.06,95.27,95.04,95.16,16559.0
2024-08-09 15:50:00,95.15,95.31,95.09,95.21,36624.0,95.15,95.31,95.09,95.21,36624.0
2024-08-09 15:55:00,95.22,95.26,95.02,95.03,105216.0,95.22,95.26,95.02,95.03,105216.0
2024-08-12 09:30:00,94.91,95.22,93.57,93.57,38138.0,94.91,95.22,93.57,93.57,38138.0
2024-08-12 09:35:00,93.68,93.85,92.9,93.0,17665.0,93.68,93.85,92.9,93.0,17665.0
2024-08-12 09:40:00,93.0,93.19,92.86,93.02,21021.0,93.0,93.19,92.86,93.02,21021.0
2024-08-12 09:45:00,92.99,93.07,92.8,92.93,23856.0,92.99,93.07,92.8,92.93,23856.0
2024-08-12 09:50:00,92.88,92.89,92.53,92.59,19608.0,92.88,92.89,92.53,92.59,19608.0
2024-08-12 09:55:00,92.61,92.67,92.35,92.45,42032.0,92.61,92.67,92.35,92.45,42032.0
2024-08-12 10:00:00,92.41,92.53,92.28,92.42,27655.0,92.41,92.53,92.28,92.42,27655.0
2024-08-12 10:05:00,92.4,92.66,92.39,92.51,14261.0,92.4,92.66,92.39,92.51,14261.0
2024-08-12 10:10:00,92.48,93.0,92.42,92.84,21691.0,92.48,93.0,92.42,92.84,21691.0
2024-08-12 10:15:00,92.8,93.41,92.68,93.37,37243.0,92.8,93.41,92.68,93.37,37243.0
2024-08-12 10:20:00,93.39,93.5,93.28,93.44,40211.0,93.39,93.5,93.28,93.44,40211.0
2024-08-12 10:25:00,93.45,93.49,93.26,93.26,13932.0,93.45,93.49,93.26,93.26,13932.0
2024-08-12 10:30:00,93.25,93.71,93.21,93.67,19475.0,93.25,93.71,93.21,93.67,19475.0
2024-08-12 10:35:00,93.67,93.71,93.47,93.5,12938.0,93.67,93.71,93.47,93.5,12938.0
2024-08-12 10:40:00,93.49,93.92,93.49,93.91,31190.0,93.49,93.92,93.49,93.91,31190.0
2024-08-12 10:45:00,93.9,93.96,93.77,93.84,7226.0,93.9,93.96,93.77,93.84,7226.0
2024-08-12 10:50:00,93.84,93.97,93.84,93.89,7280.0,93.84,93.97,93.84,93.89,7280.0
2024-08-12 10:55:00,93.9,94.06,93.78,94.03,10022.0,93.9,94.06,93.78,94.03,10022.0
2024-08-12 11:00:00,94.03,94.04,93.93,93.97,4700.0,94.03,94.04,93.93,93.97,4700.0
2024-08-12 11:05:00,93.97,94.1,93.64,93.66,11907.0,93.97,94.1,93.64,93.66,11907.0
2024-08-12 11:10:00,93.67,93.67,93.51,93.6,5142.0,93.67,93.67,93.51,93.6,5142.0
2024-08-12 11:15:00,93.55,93.71,93.49,93.68,7883.0,93.55,93.71,93.49,93.68,7883.0
2024-08-12 11:20:00,93.7,93.86,93.6,93.6,15280.0,93.7,93.86,93.6,93.6,15280.0
2024-08-12 11:25:00,93.63,93.86,93.56,93.77,17165.0,93.63,93.86,93.56,93.77,17165.0
2024-08-12 11:30:00,93.75,93.85,93.73,93.77,14566.0,93.75,93.85,93.73,93.77,14566.0
2024-08-12 11:35:00,93.8,93.96,93.75,93.9,10956.0,93.8,93.96,93.75,93.9,10956.0
2024-08-12 11:40:00,93.9,93.94,93.81,93.84,10201.0,93.9,93.94,93.81,93.84,10201.0
2024-08-12 11:45:00,93.8,93.91,93.67,93.88,9231.0,93.8,93.91,93.67,93.88,9231.0
2024-08-12 11:50:00,93.88,94.1,93.87,94.06,7312.0,93.88,94.1,93.87,94.06,7312.0
2024-08-12 11:55:00,94.08,94.14,94.02,94.13,9702.0,94.08,94.14,94.02,94.13,9702.0
2024-08-12 12:00:00,94.1,94.37,94.1,94.32,6698.0,94.1,94.37,94.1,94.32,6698.0
2024-08-12 12:05:00,94.3,94.54,94.29,94.42,15449.0,94.3,94.54,94.29,94.42,15449.0
2024-08-12 12:10:00,94.4,94.4,94.26,94.26,11002.0,94.4,94.4,94.26,94.26,11002.0
2024-08-12 12:15:00,94.23,94.25,94.04,94.07,9117.0,94.23,94.25,94.04,94.07,9117.0
2024-08-12 12:20:00,94.04,94.17,94.04,94.16,11571.0,94.04,94.17,94.04,94.16,11571.0
2024-08-12 12:25:00,94.14,94.2,94.02,94.05,8401.0,94.14,94.2,94.02,94.05,8401.0
2024-08-12 12:30:00,94.05,94.09,93.94,93.97,10180.0,94.05,94.09,93.94,93.97,10180.0
2024-08-12 12:35:00,93.94,93.98,93.77,93.95,14483.0,93.94,93.98,93.77,93.95,14483.0
2024-08-12 12:40:00,93.95,93.97,93.87,93.97,8885.0,93.95,93.97,93.87,93.97,8885.0
2024-08-12 12:45:00,93.95,94.05,93.87,93.9,28650.0,93.95,94.05,93.87,93.9,28650.0
2024-08-12 12:50:00,93.9,93.93,93.83,93.89,7779.0,93.9,93.93,93.83,93.89,7779.0
2024-08-12 12:55:00,93.83,93.83,93.65,93.66,12714.0,93.83,93.83,93.65,93.66,12714.0
2024-08-12 13:00:00,93.66,93.78,93.58,93.78,11162.0,93.66,93.78,93.58,93.78,11162.0
2024-08-12 13:05:00,93.77,93.77,93.69,93.72,4626.0,93.77,93.77,93.69,93.72,4626.0
2024-08-12 13:10:00,93.73,93.76,93.6,93.64,7648.0,93.73,93.76,93.6,93.64,7648.0
2024-08-12 13:15:00,93.64,93.79,93.64,93.78,6049.0,93.64,93.79,93.64,93.78,6049.0
2024-08-12 13:20:00,93.78,93.91,93.77,93.8,5187.0,93.78,93.91,93.77,93.8,5187.0
2024-08-12 13:25:00,93.76,93.86,93.68,93.72,12960.0,93.76,93.86,93.68,93.72,12960.0
2024-08-12 13:30:00,93.72,93.87,93.69,93.87,8665.0,93.72,93.87,93.69,93.87,8665.0
2024-08-12 13:35:00,93.87,93.92,93.82,93.84,5534.0,93.87,93.92,93.82,93.84,5534.0
2024-08-12 13:40:00,93.84,93.84,93.68,93.69,5720.0,93.84,93.84,93.68,93.69,5720.0
2024-08-12 13:45:00,93.7,93.78,93.65,93.69,7771.0,93.7,93.78,93.65,93.69,7771.0
2024-08-12 13:50:00,93.64,93.7,93.58,93.62,6345.0,93.64,93.7,93.58,93.62,6345.0
2024-08-12 13:55:00,93.64,93.66,93.56,93.62,16035.0,93.64,93.66,93.56,93.62,16035.0
2024-08-12 14:00:00,93.64,93.66,93.6,93.62,9567.0,93.64,93.66,93.6,93.62,9567.0
2024-08-12 14:05:00,93.61,93.72,93.59,93.64,10153.0,93.61,93.72,93.59,93.64,10153.0
2024-08-12 14:10:00,93.66,93.79,93.66,93.79,4816.0,93.66,93.79,93.66,93.79,4816.0
2024-08-12 14:15:00,93.81,93.81,93.68,93.68,6722.0,93.81,93.81,93.68,93.68,6722.0
2024-08-12 14:20:00,93.72,93.79,93.71,93.71,8334.0,93.72,93.79,93.71,93.71,8334.0
2024-08-12 14:25:00,93.71,93.71,93.59,93.62,21986.0,93.71,93.71,93.59,93.62,21986.0
2024-08-12 14:30:00,93.62,93.72,93.61,93.64,10960.0,93.62,93.72,93.61,93.64,10960.0
2024-08-12 14:35:00,93.62,93.7,93.61,93.67,8722.0,93.62,93.7,93.61,93.67,8722.0
2024-08-12 14:40:00,93.68,93.74,93.67,93.71,4951.0,93.68,93.74,93.67,93.71,4951.0
2024-08-12 14:45:00,93.71,93.73,93.6,93.69,23684.0,93.71,93.73,93.6,93.69,23684.0
2024-08-12 14:50:00,93.69,93.72,93.64,93.69,6603.0,93.69,93.72,93.64,93.69,6603.0
2024-08-12 14:55:00,93.66,93.7,93.61,93.65,7596.0,93.66,93.7,93.61,93.65,7596.0
2024-08-12 15:00:00,93.63,93.67,93.6,93.66,8904.0,93.63,93.67,93.6,93.66,8904.0
2024-08-12 15:05:00,93.69,93.69,93.6,93.62,18958.0,93.69,93.69,93.6,93.62,18958.0
2024-08-12 15:10:00,93.64,93.77,93.64,93.77,7161.0,93.64,93.77,93.64,93.77,7161.0
2024-08-12 15:15:00,93.78,93.79,93.73,93.73,10511.0,93.78,93.79,93.73,93.73,10511.0
2024-08-12 15:20:00,93.76,93.78,93.69,93.71,13833.0,93.76,93.78,93.69,93.71,13833.0
2024-08-12 15:25:00,93.72,93.73,93.65,93.67,30582.0,93.72,93.73,93.65,93.67,30582.0
2024-08-12 15:30:00,93.68,93.73,93.48,93.48,16691.0,93.68,93.73,93.48,93.48,16691.0
2024-08-12 15:35:00,93.5,93.54,93.3,93.38,36078.0,93.5,93.54,93.3,93.38,36078.0
2024-08-12 15:40:00,93.38,93.53,93.34,93.45,30806.0,93.38,93.53,93.34,93.45,30806.0
2024-08-12 15:45:00,93.44,93.57,93.4,93.56,34782.0,93.44,93.57,93.4,93.56,34782.0
2024-08-12 15:50:00,93.57,93.71,93.54,93.54,70489.0,93.57,93.71,93.54,93.54,70489.0
2024-08-12 15:55:00,93.53,93.97,93.38,93.94,171345.0,93.53,93.97,93.38,93.94,171345.0
2024-08-13 09:30:00,93.6,94.06,92.7,92.84,84354.0,93.6,94.06,92.7,92.84,84354.0
2024-08-13 09:35:00,92.92,93.33,92.87,93.0,15151.0,92.92,93.33,92.87,93.0,15151.0
2024-08-13 09:40:00,93.01,93.25,92.89,93.16,13897.0,93.01,93.25,92.89,93.16,13897.0
2024-08-13 09:45:00,93.12,93.61,93.02,93.19,28971.0,93.12,93.61,93.02,93.19,28971.0
2024-08-13 09:50:00,93.21,93.36,93.03,93.12,8524.0,93.21,93.36,93.03,93.12,8524.0
2024-08-13 09:55:00,93.17,93.2,92.7,92.7,41742.0,93.17,93.2,92.7,92.7,41742.0
2024-08-13 10:00:00,92.7,92.74,92.37,92.37,57426.0,92.7,92.74,92.37,92.37,57426.0
2024-08-13 10:05:00,92.38,92.38,91.83,92.01,36368.0,92.38,92.38,91.83,92.01,36368.0
2024-08-13 10:10:00,92.03,92.15,91.92,92.06,20518.0,92.03,92.15,91.92,92.06,20518.0
2024-08-13 10:15:00,92.06,92.2,91.97,92.0,16425.0,92.06,92.2,91.97,92.0,16425.0
2024-08-13 10:20:00,91.96,92.1,91.83,91.83,17122.0,91.96,92.1,91.83,91.83,17122.0
2024-08-13 10:25:00,91.89,91.89,91.63,91.65,13379.0,91.89,91.89,91.63,91.65,13379.0
2024-08-13 10:30:00,91.68,91.69,91.48,91.49,45990.0,91.68,91.69,91.48,91.49,45990.0
2024-08-13 10:35:00,91.49,91.9,91.4,91.9,42962.0,91.49,91.9,91.4,91.9,42962.0
2024-08-13 10:40:00,91.9,92.09,91.82,91.98,17390.0,91.9,92.09,91.82,91.98,17390.0
2024-08-13 10:45:00,91.98,92.09,91.91,92.05,13322.0,91.98,92.09,91.91,92.05,13322.0
2024-08-13 10:50:00,92.07,92.12,91.87,92.01,19035.0,92.07,92.12,91.87,92.01,19035.0
2024-08-13 10:55:00,92.02,92.18,91.92,92.17,18546.0,92.02,92.18,91.92,92.17,18546.0
2024-08-13 11:00:00,92.09,92.09,91.81,91.85,14005.0,92.09,92.09,91.81,91.85,14005.0
2024-08-13 11:05:00,91.88,92.13,91.82,92.05,19394.0,91.88,92.13,91.82,92.05,19394.0
2024-08-13 11:10:00,92.0,92.16,91.97,92.08,13273.0,92.0,92.16,91.97,92.08,13273.0
2024-08-13 11:15:00,92.08,92.08,91.84,91.9,27685.0,92.08,92.08,91.84,91.9,27685.0
2024-08-13 11:20:00,91.87,92.05,91.83,92.05,18093.0,91.87,92.05,91.83,92.05,18093.0
2024-08-13 11:25:00,92.03,92.22,91.95,91.96,19177.0,92.03,92.22,91.95,91.96,19177.0
2024-08-13 11:30:00,91.99,92.16,91.99,92.16,11466.0,91.99,92.16,91.99,92.16,11466.0
2024-08-13 11:35:00,92.15,92.17,92.1,92.11,4242.0,92.15,92.17,92.1,92.11,4242.0
2024-08-13 11:40:00,92.09,92.3,91.98,92.29,17282.0,92.09,92.3,91.98,92.29,17282.0
2024-08-13 11:45:00,92.27,92.3,92.21,92.27,6950.0,92.27,92.3,92.21,92.27,6950.0
2024-08-13 11:50:00,92.25,92.31,92.19,92.25,7857.0,92.25,92.31,92.19,92.25,7857.0
2024-08-13 11:55:00,92.27,92.37,92.25,92.34,10752.0,92.27,92.37,92.25,92.34,10752.0
2024-08-13 12:00:00,92.36,92.53,92.32,92.53,21291.0,92.36,92.53,92.32,92.53,21291.0
2024-08-13 12:05:00,92.53,92.6,92.5,92.5,12408.0,92.53,92.6,92.5,92.5,12408.0
2024-08-13 12:10:00,92.52,92.6,92.41,92.44,14618.0,92.52,92.6,92.41,92.44,14618.0
2024-08-13 12:15:00,92.44,92.52,92.44,92.48,9220.0,92.44,92.52,92.44,92.48,9220.0
2024-08-13 12:20:00,92.47,92.68,92.46,92.56,17600.0,92.47,92.68,92.46,92.56,17600.0
2024-08-13 12:25:00,92.57,92.71,92.46,92.46,20712.0,92.57,92.71,92.46,92.46,20712.0
2024-08-13 12:30:00,92.44,92.44,92.02,92.03,19653.0,92.44,92.44,92.02,92.03,19653.0
2024-08-13 12:35:00,92.02,92.1,91.96,91.98,18334.0,92.02,92.1,91.96,91.98,18334.0
2024-08-13 12:40:00,91.98,92.08,91.96,91.99,24179.0,91.98,92.08,91.96,91.99,24179.0
2024-08-13 12:45:00,91.97,92.37,91.97,92.34,17534.0,91.97,92.37,91.97,92.34,17534.0
2024-08-13 12:50:00,92.35,92.64,92.35,92.57,17338.0,92.35,92.64,92.35,92.57,17338.0
2024-08-13 12:55:00,92.54,92.59,92.45,92.56,18418.0,92.54,92.59,92.45,92.56,18418.0
2024-08-13 13:00:00,92.53,92.54,92.45,92.47,11299.0,92.53,92.54,92.45,92.47,11299.0
2024-08-13 13:05:00,92.47,92.54,92.37,92.39,5891.0,92.47,92.54,92.37,92.39,5891.0
2024-08-13 13:10:00,92.41,92.41,92.22,92.23,5099.0,92.41,92.41,92.22,92.23,5099.0
2024-08-13 13:15:00,92.24,92.34,92.22,92.3,10799.0,92.24,92.34,92.22,92.3,10799.0
2024-08-13 13:20:00,92.31,92.45,92.27,92.37,9682.0,92.31,92.45,92.27,92.37,9682.0
2024-08-13 13:25:00,92.37,92.51,92.36,92.45,7207.0,92.37,92.51,92.36,92.45,7207.0
2024-08-13 13:30:00,92.44,92.51,92.27,92.31,14873.0,92.44,92.51,92.27,92.31,14873.0
2024-08-13 13:35:00,92.31,92.49,92.3,92.48,14568.0,92.31,92.49,92.3,92.48,14568.0
2024-08-13 13:40:00,92.48,92.55,92.33,92.36,13059.0,92.48,92.55,92.33,92.36,13059.0
2024-08-13 13:45:00,92.38,92.48,92.3,92.47,17075.0,92.38,92.48,92.3,92.47,17075.0
2024-08-13 13:50:00,92.45,92.55,92.45,92.55,6165.0,92.45,92.55,92.45,92.55,6165.0
2024-08-13 13:55:00,92.59,92.62,92.47,92.53,8712.0,92.59,92.62,92.47,92.53,8712.0
2024-08-13 14:00:00,92.52,92.6,92.4,92.4,6569.0,92.52,92.6,92.4,92.4,6569.0
2024-08-13 14:05:00,92.39,92.47,92.32,92.33,13652.0,92.39,92.47,92.32,92.33,13652.0
2024-08-13 14:10:00,92.34,92.44,92.32,92.36,5561.0,92.34,92.44,92.32,92.36,5561.0
2024-08-13 14:15:00,92.37,92.39,92.27,92.31,12926.0,92.37,92.39,92.27,92.31,12926.0
2024-08-13 14:20:00,92.29,92.35,92.24,92.33,12847.0,92.29,92.35,92.24,92.33,12847.0
2024-08-13 14:25:00,92.32,92.34,92.26,92.27,13676.0,92.32,92.34,92.26,92.27,13676.0
2024-08-13 14:30:00,92.25,92.38,92.22,92.34,13757.0,92.25,92.38,92.22,92.34,13757.0
2024-08-13 14:35:00,92.34,92.38,92.19,92.37,20568.0,92.34,92.38,92.19,92.37,20568.0
2024-08-13 14:40:00,92.37,92.6,92.37,92.59,8458.0,92.37,92.6,92.37,92.59,8458.0
2024-08-13 14:45:00,92.59,92.68,92.47,92.67,36860.0,92.59,92.68,92.47,92.67,36860.0
2024-08-13 14:50:00,92.62,92.79,92.58,92.74,12492.0,92.62,92.79,92.58,92.74,12492.0
2024-08-13 14:55:00,92.75,92.75,92.63,92.72,14221.0,92.75,92.75,92.63,92.72,14221.0
2024-08-13 15:00:00,92.72,92.81,92.71,92.75,7398.0,92.72,92.81,92.71,92.75,7398.0
2024-08-13 15:05:00,92.79,92.87,92.7,92.7,14422.0,92.79,92.87,92.7,92.7,14422.0
2024-08-13 15:10:00,92.7,92.78,92.67,92.76,10305.0,92.7,92.78,92.67,92.76,10305.0
2024-08-13 15:15:00,92.77,92.82,92.64,92.64,15458.0,92.77,92.82,92.64,92.64,15458.0
2024-08-13 15:20:00,92.67,92.81,92.65,92.69,18525.0,92.67,92.81,92.65,92.69,18525.0
2024-08-13 15:25:00,92.68,92.82,92.68,92.81,16972.0,92.68,92.82,92.68,92.81,16972.0
2024-08-13 15:30:00,92.81,92.81,92.64,92.69,13588.0,92.81,92.81,92.64,92.69,13588.0
2024-08-13 15:35:00,92.69,92.74,92.68,92.69,11461.0,92.69,92.74,92.68,92.69,11461.0
2024-08-13 15:40:00,92.68,92.75,92.5,92.57,23764.0,92.68,92.75,92.5,92.57,23764.0
2024-08-13 15:45:00,92.57,92.63,92.5,92.61,39361.0,92.57,92.63,92.5,92.61,39361.0
2024-08-13 15:50:00,92.64,92.68,92.35,92.42,72180.0,92.64,92.68,92.35,92.42,72180.0
2024-08-13 15:55:00,92.4,92.53,92.3,92.45,104830.0,92.4,92.53,92.3,92.45,104830.0
2024-08-14 09:30:00,92.98,93.07,92.36,92.66,25626.0,92.98,93.07,92.36,92.66,25626.0
2024-08-14 09:35:00,92.72,92.96,92.59,92.59,18463.0,92.72,92.96,92.59,92.59,18463.0
2024-08-14 09:40:00,92.75,93.02,92.71,92.99,26554.0,92.75,93.02,92.71,92.99,26554.0
2024-08-14 09:45:00,93.09,93.19,92.83,93.18,22887.0,93.09,93.19,92.83,93.18,22887.0
2024-08-14 09:50:00,93.16,93.19,92.79,92.96,18085.0,93.16,93.19,92.79,92.96,18085.0
2024-08-14 09:55:00,93.03,93.05,92.88,92.9,12174.0,93.03,93.05,92.88,92.9,12174.0
2024-08-14 10:00:00,92.97,93.06,92.42,92.51,12886.0,92.97,93.06,92.42,92.51,12886.0
2024-08-14 10:05:00,92.49,92.85,92.49,92.85,6298.0,92.49,92.85,92.49,92.85,6298.0
2024-08-14 10:10:00,92.84,92.85,92.7,92.75,5189.0,92.84,92.85,92.7,92.75,5189.0
2024-08-14 10:15:00,92.84,92.84,92.62,92.66,14839.0,92.84,92.84,92.62,92.66,14839.0
2024-08-14 10:20:00,92.65,92.93,92.63,92.79,22936.0,92.65,92.93,92.63,92.79,22936.0
2024-08-14 10:25:00,92.79,93.1,92.76,93.04,5231.0,92.79,93.1,92.76,93.04,5231.0
2024-08-14 10:30:00,93.04,93.04,92.91,92.94,2611.0,93.04,93.04,92.91,92.94,2611.0
2024-08-14 10:35:00,92.93,92.99,92.77,92.83,6540.0,92.93,92.99,92.77,92.83,6540.0
2024-08-14 10:40:00,92.77,92.89,92.73,92.77,19315.0,92.77,92.89,92.73,92.77,19315.0
2024-08-14 10:45:00,92.76,92.78,92.61,92.74,16066.0,92.76,92.78,92.61,92.74,16066.0
2024-08-14 10:50:00,92.75,92.76,92.63,92.73,10296.0,92.75,92.76,92.63,92.73,10296.0
2024-08-14 10:55:00,92.76,92.87,92.74,92.84,4764.0,92.76,92.87,92.74,92.84,4764.0
2024-08-14 11:00:00,92.89,92.96,92.8,92.91,3510.0,92.89,92.96,92.8,92.91,3510.0
2024-08-14 11:05:00,92.92,93.0,92.88,92.91,4701.0,92.92,93.0,92.88,92.91,4701.0
2024-08-14 11:10:00,92.93,93.0,92.91,93.0,5214.0,92.93,93.0,92.91,93.0,5214.0
2024-08-14 11:15:00,93.0,93.02,92.94,93.01,4754.0,93.0,93.02,92.94,93.01,4754.0
2024-08-14 11:20:00,93.03,93.12,93.0,93.1,5378.0,93.03,93.12,93.0,93.1,5378.0
2024-08-14 11:25:00,93.07,93.08,92.82,92.93,16295.0,93.07,93.08,92.82,92.93,16295.0
2024-08-14 11:30:00,92.97,92.97,92.81,92.89,10689.0,92.97,92.97,92.81,92.89,10689.0
2024-08-14 11:35:00,92.86,92.87,92.46,92.52,23919.0,92.86,92.87,92.46,92.52,23919.0
2024-08-14 11:40:00,92.51,92.56,92.06,92.08,52879.0,92.51,92.56,92.06,92.08,52879.0
2024-08-14 11:45:00,92.11,92.33,92.06,92.07,9300.0,92.11,92.33,92.06,92.07,9300.0
2024-08-14 11:50:00,92.06,92.18,91.96,92.14,25918.0,92.06,92.18,91.96,92.14,25918.0
2024-08-14 11:55:00,92.14,92.15,92.04,92.13,15705.0,92.14,92.15,92.04,92.13,15705.0
2024-08-14 12:00:00,92.16,92.16,91.96,91.96,12137.0,92.16,92.16,91.96,91.96,12137.0
2024-08-14 12:05:00,91.95,92.01,91.89,91.95,5736.0,91.95,92.01,91.89,91.95,5736.0
2024-08-14 12:10:00,91.95,92.23,91.94,92.23,9667.0,91.95,92.23,91.94,92.23,9667.0
2024-08-14 12:15:00,92.23,92.25,92.13,92.14,9206.0,92.23,92.25,92.13,92.14,9206.0
2024-08-14 12:20:00,92.15,92.17,91.88,91.95,8327.0,92.15,92.17,91.88,91.95,8327.0
2024-08-14 12:25:00,91.92,91.93,91.8,91.84,5730.0,91.92,91.93,91.8,91.84,5730.0
2024-08-14 12:30:00,91.85,91.9,91.78,91.84,6841.0,91.85,91.9,91.78,91.84,6841.0
2024-08-14 12:35:00,91.8,91.85,91.76,91.85,8839.0,91.8,91.85,91.76,91.85,8839.0
2024-08-14 12:40:00,91.81,91.89,91.66,91.66,10571.0,91.81,91.89,91.66,91.66,10571.0
2024-08-14 12:45:00,91.7,91.8,91.63,91.73,11451.0,91.7,91.8,91.63,91.73,11451.0
2024-08-14 12:50:00,91.75,91.81,91.66,91.7,50896.0,91.75,91.81,91.66,91.7,50896.0
2024-08-14 12:55:00,91.7,91.91,91.65,91.78,85758.0,91.7,91.91,91.65,91.78,85758.0
2024-08-14 13:00:00,91.78,91.96,91.66,91.9,89192.0,91.78,91.96,91.66,91.9,89192.0
2024-08-14 13:05:00,91.95,92.19,91.84,92.07,10760.0,91.95,92.19,91.84,92.07,10760.0
2024-08-14 13:10:00,92.07,92.15,91.89,92.02,38414.0,92.07,92.15,91.89,92.02,38414.0
2024-08-14 13:15:00,92.03,92.27,92.03,92.25,4650.0,92.03,92.27,92.03,92.25,4650.0
2024-08-14 13:20:00,92.25,92.28,92.18,92.27,5109.0,92.25,92.28,92.18,92.27,5109.0
2024-08-14 13:25:00,92.2,92.3,92.13,92.28,7592.0,92.2,92.3,92.13,92.28,7592.0
2024-08-14 13:30:00,92.28,92.4,92.26,92.33,6752.0,92.28,92.4,92.26,92.33,6752.0
2024-08-14 13:35:00,92.34,92.34,92.16,92.16,15081.0,92.34,92.34,92.16,92.16,15081.0
2024-08-14 13:40:00,92.19,92.35,92.16,92.33,14213.0,92.19,92.35,92.16,92.33,14213.0
2024-08-14 13:45:00,92.32,92.37,92.26,92.26,5143.0,92.32,92.37,92.26,92.26,5143.0
2024-08-14 13:50:00,92.25,92.27,92.08,92.18,27341.0,92.25,92.27,92.08,92.18,27341.0
2024-08-14 13:55:00,92.18,92.38,92.18,92.34,4114.0,92.18,92.38,92.18,92.34,4114.0
2024-08-14 14:00:00,92.34,92.38,92.19,92.22,8065.0,92.34,92.38,92.19,92.22,8065.0
2024-08-14 14:05:00,92.2,92.2,91.97,91.98,10925.0,92.2,92.2,91.97,91.98,10925.0
2024-08-14 14:10:00,92.0,92.15,91.97,92.12,22593.0,92.0,92.15,91.97,92.12,22593.0
2024-08-14 14:15:00,92.13,92.15,92.0,92.03,5721.0,92.13,92.15,92.0,92.03,5721.0
2024-08-14 14:20:00,92.03,92.19,92.0,92.09,5373.0,92.03,92.19,92.0,92.09,5373.0
2024-08-14 14:25:00,92.08,92.13,92.0,92.13,5713.0,92.08,92.13,92.0,92.13,5713.0
2024-08-14 14:30:00,92.13,92.27,92.1,92.27,5583.0,92.13,92.27,92.1,92.27,5583.0
2024-08-14 14:35:00,92.27,92.38,92.21,92.35,5518.0,92.27,92.38,92.21,92.35,5518.0
2024-08-14 14:40:00,92.36,92.47,92.33,92.45,14416.0,92.36,92.47,92.33,92.45,14416.0
2024-08-14 14:45:00,92.43,92.53,92.37,92.45,18874.0,92.43,92.53,92.37,92.45,18874.0
2024-08-14 14:50:00,92.44,92.55,92.37,92.43,31040.0,92.44,92.55,92.37,92.43,31040.0
2024-08-14 14:55:00,92.43,92.69,92.42,92.65,17851.0,92.43,92.69,92.42,92.65,17851.0
2024-08-14 15:00:00,92.67,92.7,92.54,92.66,38668.0,92.67,92.7,92.54,92.66,38668.0
2024-08-14 15:05:00,92.7,92.7,92.56,92.61,5502.0,92.7,92.7,92.56,92.61,5502.0
2024-08-14 15:10:00,92.58,92.61,92.52,92.58,10963.0,92.58,92.61,92.52,92.58,10963.0
2024-08-14 15:15:00,92.57,92.58,92.29,92.31,13124.0,92.57,92.58,92.29,92.31,13124.0
2024-08-14 15:20:00,92.34,92.35,92.21,92.23,10549.0,92.34,92.35,92.21,92.23,10549.0
2024-08-14 15:25:00,92.24,92.27,92.13,92.13,5459.0,92.24,92.27,92.13,92.13,5459.0
2024-08-14 15:30:00,92.11,92.12,91.85,91.97,34437.0,92.11,92.12,91.85,91.97,34437.0
2024-08-14 15:35:00,91.94,92.08,91.84,92.08,55215.0,91.94,92.08,91.84,92.08,55215.0
2024-08-14 15:40:00,92.06,92.15,91.97,92.15,32536.0,92.06,92.15,91.97,92.15,32536.0
2024-08-14 15:45:00,92.14,92.24,92.12,92.22,29371.0,92.14,92.24,92.12,92.22,29371.0
2024-08-14 15:50:00,92.25,92.49,92.24,92.33,49055.0,92.25,92.49,92.24,92.33,49055.0
2024-08-14 15:55:00,92.38,92.54,92.33,92.36,111369.0,92.38,92.54,92.33,92.36,111369.0
2024-08-15 09:30:00,96.66,100.26,96.64,99.29,161947.0,96.66,100.26,96.64,99.29,161947.0
2024-08-15 09:35:00,99.6,100.66,99.55,99.95,91519.0,99.6,100.66,99.55,99.95,91519.0
2024-08-15 09:40:00,100.0,100.23,98.03,98.22,71338.0,100.0,100.23,98.03,98.22,71338.0
2024-08-15 09:45:00,98.33,98.64,97.29,97.75,49196.0,98.33,98.64,97.29,97.75,49196.0
2024-08-15 09:50:00,97.77,97.77,96.74,96.96,65097.0,97.77,97.77,96.74,96.96,65097.0
2024-08-15 09:55:00,96.85,97.07,96.23,96.31,44414.0,96.85,97.07,96.23,96.31,44414.0
2024-08-15 10:00:00,96.3,96.6,96.06,96.37,53239.0,96.3,96.6,96.06,96.37,53239.0
2024-08-15 10:05:00,96.31,96.45,95.91,95.95,27985.0,96.31,96.45,95.91,95.95,27985.0
2024-08-15 10:10:00,95.91,96.13,95.71,96.08,61450.0,95.91,96.13,95.71,96.08,61450.0
2024-08-15 10:15:00,96.08,96.18,95.62,95.9,75752.0,96.08,96.18,95.62,95.9,75752.0
2024-08-15 10:20:00,95.98,95.99,95.43,95.56,28384.0,95.98,95.99,95.43,95.56,28384.0
2024-08-15 10:25:00,95.56,96.06,95.53,95.92,27835.0,95.56,96.06,95.53,95.92,27835.0
2024-08-15 10:30:00,95.94,96.01,95.71,95.84,35652.0,95.94,96.01,95.71,95.84,35652.0
2024-08-15 10:35:00,95.84,96.03,95.44,95.59,39900.0,95.84,96.03,95.44,95.59,39900.0
2024-08-15 10:40:00,95.58,95.79,95.42,95.59,33517.0,95.58,95.79,95.42,95.59,33517.0
2024-08-15 10:45:00,95.57,95.9,95.5,95.75,31359.0,95.57,95.9,95.5,95.75,31359.0
2024-08-15 10:50:00,95.78,95.86,95.64,95.8,30679.0,95.78,95.86,95.64,95.8,30679.0
2024-08-15 10:55:00,95.84,96.07,95.79,95.94,19580.0,95.84,96.07,95.79,95.94,19580.0
2024-08-15 11:00:00,95.91,96.04,95.88,96.02,10981.0,95.91,96.04,95.88,96.02,10981.0
2024-08-15 11:05:00,96.0,96.15,95.91,96.01,20454.0,96.0,96.15,95.91,96.01,20454.0
2024-08-15 11:10:00,96.01,96.25,95.95,96.22,7568.0,96.01,96.25,95.95,96.22,7568.0
2024-08-15 11:15:00,96.26,96.31,96.09,96.15,9553.0,96.26,96.31,96.09,96.15,9553.0
2024-08-15 11:20:00,96.13,96.13,95.76,95.87,27119.0,96.13,96.13,95.76,95.87,27119.0
2024-08-15 11:25:00,95.88,96.14,95.82,96.11,28818.0,95.88,96.14,95.82,96.11,28818.0
2024-08-15 11:30:00,96.09,96.29,96.07,96.23,15170.0,96.09,96.29,96.07,96.23,15170.0
2024-08-15 11:35:00,96.21,96.35,96.11,96.35,35613.0,96.21,96.35,96.11,96.35,35613.0
2024-08-15 11:40:00,96.33,96.4,96.29,96.4,20809.0,96.33,96.4,96.29,96.4,20809.0
2024-08-15 11:45:00,96.43,96.55,96.35,96.35,9324.0,96.43,96.55,96.35,96.35,9324.0
2024-08-15 11:50:00,96.38,96.42,96.29,96.36,9585.0,96.38,96.42,96.29,96.36,9585.0
2024-08-15 11:55:00,96.35,96.49,96.27,96.27,10128.0,96.35,96.49,96.27,96.27,10128.0
2024-08-15 12:00:00,96.28,96.44,96.26,96.43,21519.0,96.28,96.44,96.26,96.43,21519.0
2024-08-15 12:05:00,96.4,96.46,96.28,96.34,11534.0,96.4,96.46,96.28,96.34,11534.0
2024-08-15 12:10:00,96.27,96.44,96.27,96.44,4163.0,96.27,96.44,96.27,96.44,4163.0
2024-08-15 12:15:00,96.45,96.5,96.3,96.34,8239.0,96.45,96.5,96.3,96.34,8239.0
2024-08-15 12:20:00,96.32,96.43,96.27,96.41,7493.0,96.32,96.43,96.27,96.41,7493.0
2024-08-15 12:25:00,96.38,96.46,96.3,96.4,3837.0,96.38,96.46,96.3,96.4,3837.0
2024-08-15 12:30:00,96.41,96.56,96.4,96.54,13197.0,96.41,96.56,96.4,96.54,13197.0
2024-08-15 12:35:00,96.54,96.61,96.45,96.45,25496.0,96.54,96.61,96.45,96.45,25496.0
2024-08-15 12:40:00,96.45,96.59,96.42,96.42,14249.0,96.45,96.59,96.42,96.42,14249.0
2024-08-15 12:45:00,96.45,96.54,96.39,96.5,14813.0,96.45,96.54,96.39,96.5,14813.0
2024-08-15 12:50:00,96.5,96.57,96.47,96.53,11546.0,96.5,96.57,96.47,96.53,11546.0
2024-08-15 12:55:00,96.48,96.56,96.42,96.56,14366.0,96.48,96.56,96.42,96.56,14366.0
2024-08-15 13:00:00,96.53,96.53,96.36,96.46,32718.0,96.53,96.53,96.36,96.46,32718.0
2024-08-15 13:05:00,96.48,96.48,96.29,96.47,36266.0,96.48,96.48,96.29,96.47,36266.0
2024-08-15 13:10:00,96.48,96.56,96.42,96.52,9962.0,96.48,96.56,96.42,96.52,9962.0
2024-08-15 13:15:00,96.49,96.57,96.43,96.55,4555.0,96.49,96.57,96.43,96.55,4555.0
2024-08-15 13:20:00,96.59,96.61,96.49,96.53,4583.0,96.59,96.61,96.49,96.53,4583.0
2024-08-15 13:25:00,96.53,96.57,96.18,96.18,9978.0,96.53,96.57,96.18,96.18,9978.0
2024-08-15 13:30:00,96.17,96.43,96.14,96.43,20014.0,96.17,96.43,96.14,96.43,20014.0
2024-08-15 13:35:00,96.46,96.49,96.3,96.44,7690.0,96.46,96.49,96.3,96.44,7690.0
2024-08-15 13:40:00,96.45,96.52,96.39,96.51,5987.0,96.45,96.52,96.39,96.51,5987.0
2024-08-15 13:45:00,96.51,96.56,96.45,96.51,3306.0,96.51,96.56,96.45,96.51,3306.0
2024-08-15 13:50:00,96.49,96.7,96.45,96.6,11192.0,96.49,96.7,96.45,96.6,11192.0
2024-08-15 13:55:00,96.63,96.66,96.56,96.64,5136.0,96.63,96.66,96.56,96.64,5136.0
2024-08-15 14:00:00,96.6,96.77,96.51,96.74,17330.0,96.6,96.77,96.51,96.74,17330.0
2024-08-15 14:05:00,96.73,96.74,96.66,96.66,7768.0,96.73,96.74,96.66,96.66,7768.0
2024-08-15 14:10:00,96.67,96.69,96.63,96.63,6811.0,96.67,96.69,96.63,96.63,6811.0
2024-08-15 14:15:00,96.6,96.73,96.53,96.73,9000.0,96.6,96.73,96.53,96.73,9000.0
2024-08-15 14:20:00,96.75,96.78,96.69,96.74,8551.0,96.75,96.78,96.69,96.74,8551.0
2024-08-15 14:25:00,96.72,96.84,96.7,96.8,8779.0,96.72,96.84,96.7,96.8,8779.0
2024-08-15 14:30:00,96.82,96.92,96.82,96.92,15063.0,96.82,96.92,96.82,96.92,15063.0
2024-08-15 14:35:00,96.87,97.01,96.84,96.98,27467.0,96.87,97.01,96.84,96.98,27467.0
2024-08-15 14:40:00,96.98,97.13,96.98,97.13,33019.0,96.98,97.13,96.98,97.13,33019.0
2024-08-15 14:45:00,97.13,97.21,97.11,97.14,18478.0,97.13,97.21,97.11,97.14,18478.0
2024-08-15 14:50:00,97.13,97.14,96.95,97.07,14823.0,97.13,97.14,96.95,97.07,14823.0
2024-08-15 14:55:00,97.03,97.08,96.93,96.99,15351.0,97.03,97.08,96.93,96.99,15351.0
2024-08-15 15:00:00,96.97,96.97,96.83,96.84,13267.0,96.97,96.97,96.83,96.84,13267.0
2024-08-15 15:05:00,96.82,96.88,96.74,96.84,13888.0,96.82,96.88,96.74,96.84,13888.0
2024-08-15 15:10:00,96.84,96.88,96.72,96.77,7712.0,96.84,96.88,96.72,96.77,7712.0
2024-08-15 15:15:00,96.78,96.78,96.58,96.63,12535.0,96.78,96.78,96.58,96.63,12535.0
2024-08-15 15:20:00,96.63,96.63,96.5,96.56,7552.0,96.63,96.63,96.5,96.56,7552.0
2024-08-15 15:25:00,96.55,96.88,96.49,96.88,12529.0,96.55,96.88,96.49,96.88,12529.0
2024-08-15 15:30:00,96.87,96.99,96.83,96.92,19506.0,96.87,96.99,96.83,96.92,19506.0
2024-08-15 15:35:00,96.92,97.0,96.88,96.98,16670.0,96.92,97.0,96.88,96.98,16670.0
2024-08-15 15:40:00,96.99,97.24,96.98,97.22,33555.0,96.99,97.24,96.98,97.22,33555.0
2024-08-15 15:45:00,97.22,97.39,97.12,97.2,63496.0,97.22,97.39,97.12,97.2,63496.0
2024-08-15 15:50:00,97.19,97.2,96.83,96.98,82737.0,97.19,97.2,96.83,96.98,82737.0
2024-08-15 15:55:00,96.99,97.23,96.92,97.2,164548.0,96.99,97.23,96.92,97.2,164548.0
2024-08-16 09:30:00,96.74,96.88,96.14,96.14,65147.0,96.74,96.88,96.14,96.14,65147.0
2024-08-16 09:35:00,96.26,96.58,96.24,96.24,10671.0,96.26,96.58,96.24,96.24,10671.0
2024-08-16 09:40:00,96.25,96.35,96.08,96.08,6445.0,96.25,96.35,96.08,96.08,6445.0
2024-08-16 09:45:00,96.17,96.4,96.11,96.15,13577.0,96.17,96.4,96.11,96.15,13577.0
2024-08-16 09:50:00,96.17,96.33,96.15,96.23,7318.0,96.17,96.33,96.15,96.23,7318.0
2024-08-16 09:55:00,96.3,96.92,96.3,96.92,7761.0,96.3,96.92,96.3,96.92,7761.0
2024-08-16 10:00:00,97.0,97.42,96.92,97.09,25759.0,97.0,97.42,96.92,97.09,25759.0
2024-08-16 10:05:00,97.1,97.48,96.96,97.38,20508.0,97.1,97.48,96.96,97.38,20508.0
2024-08-16 10:10:00,97.32,97.42,97.16,97.41,39089.0,97.32,97.42,97.16,97.41,39089.0
2024-08-16 10:15:00,97.34,97.48,97.2,97.47,24015.0,97.34,97.48,97.2,97.47,24015.0
2024-08-16 10:20:00,97.43,97.5,97.25,97.32,15380.0,97.43,97.5,97.25,97.32,15380.0
2024-08-16 10:25:00,97.34,97.51,97.31,97.34,13416.0,97.34,97.51,97.31,97.34,13416.0
2024-08-16 10:30:00,97.44,97.52,97.31,97.44,14905.0,97.44,97.52,97.31,97.44,14905.0
2024-08-16 10:35:00,97.43,97.47,97.25,97.26,12005.0,97.43,97.47,97.25,97.26,12005.0
2024-08-16 10:40:00,97.26,97.26,96.98,96.98,16909.0,97.26,97.26,96.98,96.98,16909.0
2024-08-16 10:45:00,96.92,97.0,96.84,96.88,8777.0,96.92,97.0,96.84,96.88,8777.0
2024-08-16 10:50:00,96.84,96.89,96.71,96.71,6285.0,96.84,96.89,96.71,96.71,6285.0
2024-08-16 10:55:00,96.81,96.93,96.68,96.69,6915.0,96.81,96.93,96.68,96.69,6915.0
2024-08-16 11:00:00,96.73,96.91,96.73,96.9,2455.0,96.73,96.91,96.73,96.9,2455.0
2024-08-16 11:05:00,96.86,96.93,96.83,96.88,8667.0,96.86,96.93,96.83,96.88,8667.0
2024-08-16 11:10:00,96.91,97.06,96.8,97.02,16930.0,96.91,97.06,96.8,97.02,16930.0
2024-08-16 11:15:00,97.07,97.09,96.94,97.04,9340.0,97.07,97.09,96.94,97.04,9340.0
2024-08-16 11:20:00,97.05,97.08,97.01,97.03,5945.0,97.05,97.08,97.01,97.03,5945.0
2024-08-16 11:25:00,97.02,97.03,96.93,96.98,9431.0,97.02,97.03,96.93,96.98,9431.0
2024-08-16 11:30:00,96.96,97.02,96.89,96.96,5301.0,96.96,97.02,96.89,96.96,5301.0
2024-08-16 11:35:00,96.95,96.97,96.88,96.92,6990.0,96.95,96.97,96.88,96.92,6990.0
2024-08-16 11:40:00,96.89,96.99,96.85,96.99,7607.0,96.89,96.99,96.85,96.99,7607.0
2024-08-16 11:45:00,97.0,97.15,97.0,97.15,2402.0,97.0,97.15,97.0,97.15,2402.0
2024-08-16 11:50:00,97.11,97.14,97.04,97.05,5164.0,97.11,97.14,97.04,97.05,5164.0
2024-08-16 11:55:00,97.09,97.22,97.08,97.1,9320.0,97.09,97.22,97.08,97.1,9320.0
2024-08-16 12:00:00,97.08,97.12,96.98,97.03,3359.0,97.08,97.12,96.98,97.03,3359.0
2024-08-16 12:05:00,97.03,97.25,97.03,97.2,2100.0,97.03,97.25,97.03,97.2,2100.0
2024-08-16 12:10:00,97.18,97.34,97.16,97.3,3874.0,97.18,97.34,97.16,97.3,3874.0
2024-08-16 12:15:00,97.28,97.33,97.23,97.3,2174.0,97.28,97.33,97.23,97.3,2174.0
2024-08-16 12:20:00,97.29,97.29,97.22,97.27,5602.0,97.29,97.29,97.22,97.27,5602.0
2024-08-16 12:25:00,97.22,97.29,97.21,97.29,6602.0,97.22,97.29,97.21,97.29,6602.0
2024-08-16 12:30:00,97.3,97.39,97.22,97.33,22715.0,97.3,97.39,97.22,97.33,22715.0
2024-08-16 12:35:00,97.3,97.34,97.2,97.21,6246.0,97.3,97.34,97.2,97.21,6246.0
2024-08-16 12:40:00,97.18,97.21,97.17,97.2,4020.0,97.18,97.21,97.17,97.2,4020.0
2024-08-16 12:45:00,97.17,97.17,97.05,97.13,5019.0,97.17,97.17,97.05,97.13,5019.0
2024-08-16 12:50:00,97.11,97.18,97.1,97.14,3756.0,97.11,97.18,97.1,97.14,3756.0
2024-08-16 12:55:00,97.18,97.33,97.17,97.27,4821.0,97.18,97.33,97.17,97.27,4821.0
2024-08-16 13:00:00,97.25,97.28,97.2,97.26,4694.0,97.25,97.28,97.2,97.26,4694.0
2024-08-16 13:05:00,97.26,97.4,97.24,97.36,7044.0,97.26,97.4,97.24,97.36,7044.0
2024-08-16 13:10:00,97.32,97.4,97.31,97.38,2500.0,97.32,97.4,97.31,97.38,2500.0
2024-08-16 13:15:00,97.41,97.59,97.41,97.53,15745.0,97.41,97.59,97.41,97.53,15745.0
2024-08-16 13:20:00,97.53,97.59,97.51,97.55,5108.0,97.53,97.59,97.51,97.55,5108.0
2024-08-16 13:25:00,97.55,97.55,97.44,97.5,1818.0,97.55,97.55,97.44,97.5,1818.0
2024-08-16 13:30:00,97.45,97.45,97.41,97.42,1309.0,97.45,97.45,97.41,97.42,1309.0
2024-08-16 13:35:00,97.4,97.64,97.4,97.64,1735.0,97.4,97.64,97.4,97.64,1735.0
2024-08-16 13:40:00,97.65,97.74,97.58,97.73,4654.0,97.65,97.74,97.58,97.73,4654.0
2024-08-16 13:45:00,97.77,97.85,97.74,97.85,5048.0,97.77,97.85,97.74,97.85,5048.0
2024-08-16 13:50:00,97.87,97.87,97.77,97.86,9851.0,97.87,97.87,97.77,97.86,9851.0
2024-08-16 13:55:00,97.86,98.09,97.86,98.09,5897.0,97.86,98.09,97.86,98.09,5897.0
2024-08-16 14:00:00,98.07,98.09,98.02,98.08,10537.0,98.07,98.09,98.02,98.08,10537.0
2024-08-16 14:05:00,98.1,98.15,97.98,97.98,11573.0,98.1,98.15,97.98,97.98,11573.0
2024-08-16 14:10:00,97.98,98.0,97.83,97.89,5810.0,97.98,98.0,97.83,97.89,5810.0
2024-08-16 14:15:00,97.91,98.0,97.91,98.0,14729.0,97.91,98.0,97.91,98.0,14729.0
2024-08-16 14:20:00,98.01,98.06,97.97,98.02,6329.0,98.01,98.06,97.97,98.02,6329.0
2024-08-16 14:25:00,98.03,98.06,98.02,98.06,4073.0,98.03,98.06,98.02,98.06,4073.0
2024-08-16 14:30:00,98.06,98.13,98.03,98.12,13675.0,98.06,98.13,98.03,98.12,13675.0
2024-08-16 14:35:00,98.12,98.17,98.1,98.14,5430.0,98.12,98.17,98.1,98.14,5430.0
2024-08-16 14:40:00,98.14,98.15,98.01,98.02,12786.0,98.14,98.15,98.01,98.02,12786.0
2024-08-16 14:45:00,98.02,98.09,98.0,98.05,8028.0,98.02,98.09,98.0,98.05,8028.0
2024-08-16 14:50:00,98.03,98.08,98.03,98.08,3060.0,98.03,98.08,98.03,98.08,3060.0
2024-08-16 14:55:00,98.07,98.19,98.04,98.19,9108.0,98.07,98.19,98.04,98.19,9108.0
2024-08-16 15:00:00,98.17,98.28,98.17,98.2,21768.0,98.17,98.28,98.17,98.2,21768.0
2024-08-16 15:05:00,98.19,98.22,98.18,98.2,9410.0,98.19,98.22,98.18,98.2,9410.0
2024-08-16 15:10:00,98.19,98.21,98.08,98.09,23651.0,98.19,98.21,98.08,98.09,23651.0
2024-08-16 15:15:00,98.05,98.18,98.03,98.03,12719.0,98.05,98.18,98.03,98.03,12719.0
2024-08-16 15:20:00,98.01,98.06,97.95,98.05,5871.0,98.01,98.06,97.95,98.05,5871.0
2024-08-16 15:25:00,98.08,98.14,98.03,98.12,7769.0,98.08,98.14,98.03,98.12,7769.0
2024-08-16 15:30:00,98.12,98.16,98.04,98.16,11237.0,98.12,98.16,98.04,98.16,11237.0
2024-08-16 15:35:00,98.16,98.16,98.06,98.09,9984.0,98.16,98.16,98.06,98.09,9984.0
2024-08-16 15:40:00,98.09,98.28,98.07,98.28,21460.0,98.09,98.28,98.07,98.28,21460.0
2024-08-16 15:45:00,98.29,98.36,98.25,98.35,31918.0,98.29,98.36,98.25,98.35,31918.0
2024-08-16 15:50:00,98.36,98.66,98.28,98.61,59327.0,98.36,98.66,98.28,98.61,59327.0
2024-08-16 15:55:00,98.62,98.95,98.57,98.82,249587.0,98.62,98.95,98.57,98.82,249587.0
2024-08-19 09:30:00,98.94,99.84,98.94,99.57,29056.0,98.94,99.84,98.94,99.57,29056.0
2024-08-19 09:35:00,99.48,99.75,99.17,99.5,19440.0,99.48,99.75,99.17,99.5,19440.0
2024-08-19 09:40:00,99.5,99.89,99.44,99.83,13454.0,99.5,99.89,99.44,99.83,13454.0
2024-08-19 09:45:00,99.81,100.17,99.62,100.17,18724.0,99.81,100.17,99.62,100.17,18724.0
2024-08-19 09:50:00,100.15,100.59,100.12,100.5,19347.0,100.15,100.59,100.12,100.5,19347.0
2024-08-19 09:55:00,100.66,100.71,100.46,100.54,14793.0,100.66,100.71,100.46,100.54,14793.0
2024-08-19 10:00:00,100.54,100.6,100.08,100.2,37116.0,100.54,100.6,100.08,100.2,37116.0
2024-08-19 10:05:00,100.15,100.22,99.78,99.78,9319.0,100.15,100.22,99.78,99.78,9319.0
2024-08-19 10:10:00,99.77,100.34,99.75,100.12,31514.0,99.77,100.34,99.75,100.12,31514.0
2024-08-19 10:15:00,100.14,100.53,100.09,100.26,23361.0,100.14,100.53,100.09,100.26,23361.0
2024-08-19 10:20:00,100.18,100.61,100.18,100.55,26301.0,100.18,100.61,100.18,100.55,26301.0
2024-08-19 10:25:00,100.59,100.66,100.11,100.23,25233.0,100.59,100.66,100.11,100.23,25233.0
2024-08-19 10:30:00,100.15,100.18,100.0,100.05,13578.0,100.15,100.18,100.0,100.05,13578.0
2024-08-19 10:35:00,100.11,100.3,100.06,100.14,10222.0,100.11,100.3,100.06,100.14,10222.0
2024-08-19 10:40:00,100.17,100.36,100.17,100.23,9480.0,100.17,100.36,100.17,100.23,9480.0
2024-08-19 10:45:00,100.28,100.38,100.19,100.19,15763.0,100.28,100.38,100.19,100.19,15763.0
2024-08-19 10:50:00,100.25,100.42,100.25,100.4,9205.0,100.25,100.42,100.25,100.4,9205.0
2024-08-19 10:55:00,100.35,100.6,100.35,100.6,13111.0,100.35,100.6,100.35,100.6,13111.0
2024-08-19 11:00:00,100.57,100.8,100.54,100.77,9084.0,100.57,100.8,100.54,100.77,9084.0
2024-08-19 11:05:00,100.79,100.83,100.6,100.73,6898.0,100.79,100.83,100.6,100.73,6898.0
2024-08-19 11:10:00,100.71,100.83,100.63,100.79,11942.0,100.71,100.83,100.63,100.79,11942.0
2024-08-19 11:15:00,100.8,100.9,100.71,100.87,12568.0,100.8,100.9,100.71,100.87,12568.0
2024-08-19 11:20:00,100.9,100.94,100.74,100.84,5430.0,100.9,100.94,100.74,100.84,5430.0
2024-08-19 11:25:00,100.82,100.87,100.76,100.79,13798.0,100.82,100.87,100.76,100.79,13798.0
2024-08-19 11:30:00,100.79,100.96,100.74,100.77,9984.0,100.79,100.96,100.74,100.77,9984.0
2024-08-19 11:35:00,100.79,100.91,100.73,100.73,9096.0,100.79,100.91,100.73,100.73,9096.0
2024-08-19 11:40:00,100.77,100.83,100.63,100.65,5265.0,100.77,100.83,100.63,100.65,5265.0
2024-08-19 11:45:00,100.64,100.74,100.64,100.74,5886.0,100.64,100.74,100.64,100.74,5886.0
2024-08-19 11:50:00,100.82,101.0,100.76,100.98,10018.0,100.82,101.0,100.76,100.98,10018.0
2024-08-19 11:55:00,100.99,101.1,100.78,100.81,14872.0,100.99,101.1,100.78,100.81,14872.0
2024-08-19 12:00:00,100.79,100.91,100.72,100.72,18002.0,100.79,100.91,100.72,100.72,18002.0
2024-08-19 12:05:00,100.71,100.83,100.69,100.76,6048.0,100.71,100.83,100.69,100.76,6048.0
2024-08-19 12:10:00,100.72,100.81,100.64,100.68,11868.0,100.72,100.81,100.64,100.68,11868.0
2024-08-19 12:15:00,100.7,100.83,100.68,100.8,6779.0,100.7,100.83,100.68,100.8,6779.0
2024-08-19 12:20:00,100.8,100.81,100.67,100.72,11853.0,100.8,100.81,100.67,100.72,11853.0
2024-08-19 12:25:00,100.75,100.94,100.75,100.94,9689.0,100.75,100.94,100.75,100.94,9689.0
2024-08-19 12:30:00,100.91,100.91,100.83,100.88,9872.0,100.91,100.91,100.83,100.88,9872.0
2024-08-19 12:35:00,100.84,100.84,100.64,100.75,8069.0,100.84,100.84,100.64,100.75,8069.0
2024-08-19 12:40:00,100.75,100.75,100.64,100.72,8735.0,100.75,100.75,100.64,100.72,8735.0
2024-08-19 12:45:00,100.73,100.76,100.68,100.75,7437.0,100.73,100.76,100.68,100.75,7437.0
2024-08-19 12:50:00,100.76,100.77,100.68,100.68,7536.0,100.76,100.77,100.68,100.68,7536.0
2024-08-19 12:55:00,100.69,100.94,100.69,100.85,16641.0,100.69,100.94,100.69,100.85,16641.0
2024-08-19 13:00:00,100.89,100.92,100.82,100.83,6799.0,100.89,100.92,100.82,100.83,6799.0
2024-08-19 13:05:00,100.84,101.08,100.84,101.03,18171.0,100.84,101.08,100.84,101.03,18171.0
2024-08-19 13:10:00,101.01,101.05,100.9,101.04,14246.0,101.01,101.05,100.9,101.04,14246.0
2024-08-19 13:15:00,101.02,101.03,100.94,100.96,8600.0,101.02,101.03,100.94,100.96,8600.0
2024-08-19 13:20:00,100.95,101.1,100.94,101.04,12988.0,100.95,101.1,100.94,101.04,12988.0
2024-08-19 13:25:00,101.05,101.06,100.98,101.04,15735.0,101.05,101.06,100.98,101.04,15735.0
2024-08-19 13:30:00,101.04,101.12,100.98,100.98,13158.0,101.04,101.12,100.98,100.98,13158.0
2024-08-19 13:35:00,100.99,101.02,100.72,100.85,25311.0,100.99,101.02,100.72,100.85,25311.0
2024-08-19 13:40:00,100.84,100.93,100.8,100.9,11417.0,100.84,100.93,100.8,100.9,11417.0
2024-08-19 13:45:00,100.9,101.05,100.85,101.05,6787.0,100.9,101.05,100.85,101.05,6787.0
2024-08-19 13:50:00,101.04,101.1,101.0,101.06,7684.0,101.04,101.1,101.0,101.06,7684.0
2024-08-19 13:55:00,101.05,101.17,101.03,101.06,7457.0,101.05,101.17,101.03,101.06,7457.0
2024-08-19 14:00:00,101.07,101.1,101.0,101.01,6962.0,101.07,101.1,101.0,101.01,6962.0
2024-08-19 14:05:00,101.01,101.05,100.92,100.95,22444.0,101.01,101.05,100.92,100.95,22444.0
2024-08-19 14:10:00,100.93,100.93,100.7,100.79,11499.0,100.93,100.93,100.7,100.79,11499.0
2024-08-19 14:15:00,100.8,100.83,100.76,100.76,7224.0,100.8,100.83,100.76,100.76,7224.0
2024-08-19 14:20:00,100.79,100.82,100.63,100.69,18784.0,100.79,100.82,100.63,100.69,18784.0
2024-08-19 14:25:00,100.63,100.65,100.48,100.61,9677.0,100.63,100.65,100.48,100.61,9677.0
2024-08-19 14:30:00,100.59,100.67,100.57,100.57,8180.0,100.59,100.67,100.57,100.57,8180.0
2024-08-19 14:35:00,100.6,100.6,100.5,100.55,10111.0,100.6,100.6,100.5,100.55,10111.0
2024-08-19 14:40:00,100.57,100.68,100.56,100.61,8638.0,100.57,100.68,100.56,100.61,8638.0
2024-08-19 14:45:00,100.62,100.65,100.55,100.62,10942.0,100.62,100.65,100.55,100.62,10942.0
2024-08-19 14:50:00,100.63,100.64,100.5,100.5,10817.0,100.63,100.64,100.5,100.5,10817.0
2024-08-19 14:55:00,100.5,100.66,100.48,100.64,14455.0,100.5,100.66,100.48,100.64,14455.0
2024-08-19 15:00:00,100.66,100.67,100.57,100.62,11041.0,100.66,100.67,100.57,100.62,11041.0
2024-08-19 15:05:00,100.6,100.75,100.59,100.67,11070.0,100.6,100.75,100.59,100.67,11070.0
2024-08-19 15:10:00,100.67,100.79,100.65,100.7,9795.0,100.67,100.79,100.65,100.7,9795.0
2024-08-19 15:15:00,100.69,100.78,100.68,100.72,10220.0,100.69,100.78,100.68,100.72,10220.0
2024-08-19 15:20:00,100.73,100.78,100.7,100.7,11662.0,100.73,100.78,100.7,100.7,11662.0
2024-08-19 15:25:00,100.7,100.84,100.7,100.78,12686.0,100.7,100.84,100.7,100.78,12686.0
2024-08-19 15:30:00,100.79,100.79,100.44,100.45,12819.0,100.79,100.79,100.44,100.45,12819.0
2024-08-19 15:35:00,100.46,100.63,100.38,100.57,41600.0,100.46,100.63,100.38,100.57,41600.0
2024-08-19 15:40:00,100.59,100.62,100.52,100.56,16597.0,100.59,100.62,100.52,100.56,16597.0
2024-08-19 15:45:00,100.56,100.81,100.55,100.77,53761.0,100.56,100.81,100.55,100.77,53761.0
2024-08-19 15:50:00,100.79,100.91,100.63,100.64,71549.0,100.79,100.91,100.63,100.64,71549.0
2024-08-19 15:55:00,100.69,100.81,100.45,100.47,191920.0,100.69,100.81,100.45,100.47,191920.0
2024-08-20 09:30:00,99.67,100.44,99.54,100.23,32616.0,99.67,100.44,99.54,100.23,32616.0
2024-08-20 09:35:00,100.19,100.19,99.91,100.13,3387.0,100.19,100.19,99.91,100.13,3387.0
2024-08-20 09:40:00,100.16,100.24,99.99,100.13,3460.0,100.16,100.24,99.99,100.13,3460.0
2024-08-20 09:45:00,100.13,100.13,99.89,100.02,5326.0,100.13,100.13,99.89,100.02,5326.0
2024-08-20 09:50:00,100.08,100.12,99.76,99.77,1900.0,100.08,100.12,99.76,99.77,1900.0
2024-08-20 09:55:00,99.78,100.08,99.6,99.74,10753.0,99.78,100.08,99.6,99.74,10753.0
2024-08-20 10:00:00,99.8,99.97,99.76,99.97,3846.0,99.8,99.97,99.76,99.97,3846.0
2024-08-20 10:05:00,100.04,100.06,99.68,99.71,11726.0,100.04,100.06,99.68,99.71,11726.0
2024-08-20 10:10:00,99.63,100.07,99.63,100.0,7302.0,99.63,100.07,99.63,100.0,7302.0
2024-08-20 10:15:00,99.98,100.24,99.94,100.14,4680.0,99.98,100.24,99.94,100.14,4680.0
2024-08-20 10:20:00,100.15,100.15,100.01,100.13,4659.0,100.15,100.15,100.01,100.13,4659.0
2024-08-20 10:25:00,100.14,100.32,100.12,100.12,4463.0,100.14,100.32,100.12,100.12,4463.0
2024-08-20 10:30:00,100.1,100.54,100.09,100.48,8926.0,100.1,100.54,100.09,100.48,8926.0
2024-08-20 10:35:00,100.48,100.49,100.32,100.45,9956.0,100.48,100.49,100.32,100.45,9956.0
2024-08-20 10:40:00,100.45,100.45,99.94,99.95,7837.0,100.45,100.45,99.94,99.95,7837.0
2024-08-20 10:45:00,99.95,100.07,99.9,99.95,6343.0,99.95,100.07,99.9,99.95,6343.0
2024-08-20 10:50:00,99.98,100.0,99.9,99.9,2917.0,99.98,100.0,99.9,99.9,2917.0
2024-08-20 10:55:00,99.93,99.95,99.81,99.83,6631.0,99.93,99.95,99.81,99.83,6631.0
2024-08-20 11:00:00,99.78,99.81,99.69,99.7,3987.0,99.78,99.81,99.69,99.7,3987.0
2024-08-20 11:05:00,99.62,99.78,99.61,99.71,7174.0,99.62,99.78,99.61,99.71,7174.0
2024-08-20 11:10:00,99.73,99.73,99.48,99.48,10000.0,99.73,99.73,99.48,99.48,10000.0
2024-08-20 11:15:00,99.46,99.54,99.4,99.51,7824.0,99.46,99.54,99.4,99.51,7824.0
2024-08-20 11:20:00,99.51,99.56,99.48,99.52,3644.0,99.51,99.56,99.48,99.52,3644.0
2024-08-20 11:25:00,99.51,99.52,99.34,99.44,6543.0,99.51,99.52,99.34,99.44,6543.0
2024-08-20 11:30:00,99.46,99.68,99.46,99.62,4145.0,99.46,99.68,99.46,99.62,4145.0
2024-08-20 11:35:00,99.62,99.71,99.6,99.71,3376.0,99.62,99.71,99.6,99.71,3376.0
2024-08-20 11:40:00,99.72,99.8,99.4,99.43,7909.0,99.72,99.8,99.4,99.43,7909.0
2024-08-20 11:45:00,99.54,99.54,99.4,99.51,2655.0,99.54,99.54,99.4,99.51,2655.0
2024-08-20 11:50:00,99.47,99.56,99.42,99.5,6528.0,99.47,99.56,99.42,99.5,6528.0
2024-08-20 11:55:00,99.46,99.53,99.42,99.47,5825.0,99.46,99.53,99.42,99.47,5825.0
2024-08-20 12:00:00,99.5,99.54,99.36,99.38,5397.0,99.5,99.54,99.36,99.38,5397.0
2024-08-20 12:05:00,99.36,99.47,99.36,99.36,1900.0,99.36,99.47,99.36,99.36,1900.0
2024-08-20 12:10:00,99.35,99.38,99.28,99.28,4358.0,99.35,99.38,99.28,99.28,4358.0
2024-08-20 12:15:00,99.29,99.33,99.29,99.3,2890.0,99.29,99.33,99.29,99.3,2890.0
2024-08-20 12:20:00,99.3,99.3,99.11,99.13,6379.0,99.3,99.3,99.11,99.13,6379.0
2024-08-20 12:25:00,99.09,99.27,99.02,99.27,9461.0,99.09,99.27,99.02,99.27,9461.0
2024-08-20 12:30:00,99.3,99.33,99.23,99.33,11406.0,99.3,99.33,99.23,99.33,11406.0
2024-08-20 12:35:00,99.42,99.51,99.29,99.31,8715.0,99.42,99.51,99.29,99.31,8715.0
2024-08-20 12:40:00,99.3,99.31,99.15,99.15,3406.0,99.3,99.31,99.15,99.15,3406.0
2024-08-20 12:45:00,99.15,99.19,99.06,99.16,6426.0,99.15,99.19,99.06,99.16,6426.0
2024-08-20 12:50:00,99.2,99.2,99.05,99.05,2634.0,99.2,99.2,99.05,99.05,2634.0
2024-08-20 12:55:00,99.07,99.17,99.07,99.08,2009.0,99.07,99.17,99.07,99.08,2009.0
2024-08-20 13:00:00,99.08,99.08,98.96,98.97,3749.0,99.08,99.08,98.96,98.97,3749.0
2024-08-20 13:05:00,98.97,99.02,98.95,99.01,1555.0,98.97,99.02,98.95,99.01,1555.0
2024-08-20 13:10:00,99.01,99.01,98.86,98.86,2967.0,99.01,99.01,98.86,98.86,2967.0
2024-08-20 13:15:00,98.86,98.92,98.84,98.92,3845.0,98.86,98.92,98.84,98.92,3845.0
2024-08-20 13:20:00,98.9,98.9,98.79,98.83,4354.0,98.9,98.9,98.79,98.83,4354.0
2024-08-20 13:25:00,98.84,98.94,98.83,98.91,6001.0,98.84,98.94,98.83,98.91,6001.0
2024-08-20 13:30:00,98.91,98.95,98.86,98.95,2803.0,98.91,98.95,98.86,98.95,2803.0
2024-08-20 13:35:00,98.96,98.98,98.88,98.88,1392.0,98.96,98.98,98.88,98.88,1392.0
2024-08-20 13:40:00,98.85,98.89,98.84,98.86,2533.0,98.85,98.89,98.84,98.86,2533.0
2024-08-20 13:45:00,98.88,99.08,98.88,99.08,3500.0,98.88,99.08,98.88,99.08,3500.0
2024-08-20 13:50:00,99.05,99.05,98.98,98.99,3248.0,99.05,99.05,98.98,98.99,3248.0
2024-08-20 13:55:00,98.98,98.98,98.87,98.93,4204.0,98.98,98.98,98.87,98.93,4204.0
2024-08-20 14:00:00,98.92,98.92,98.84,98.92,4498.0,98.92,98.92,98.84,98.92,4498.0
2024-08-20 14:05:00,98.86,98.91,98.85,98.91,3304.0,98.86,98.91,98.85,98.91,3304.0
2024-08-20 14:10:00,98.9,99.02,98.9,99.0,4696.0,98.9,99.02,98.9,99.0,4696.0
2024-08-20 14:15:00,99.03,99.21,99.01,99.21,5436.0,99.03,99.21,99.01,99.21,5436.0
2024-08-20 14:20:00,99.2,99.39,99.18,99.31,5220.0,99.2,99.39,99.18,99.31,5220.0
2024-08-20 14:25:00,99.31,99.34,99.09,99.16,5016.0,99.31,99.34,99.09,99.16,5016.0
2024-08-20 14:30:00,99.12,99.17,99.08,99.14,7890.0,99.12,99.17,99.08,99.14,7890.0
2024-08-20 14:35:00,99.12,99.2,99.07,99.07,3819.0,99.12,99.2,99.07,99.07,3819.0
2024-08-20 14:40:00,99.08,99.08,98.96,98.97,4149.0,99.08,99.08,98.96,98.97,4149.0
2024-08-20 14:45:00,99.02,99.25,99.02,99.25,7001.0,99.02,99.25,99.02,99.25,7001.0
2024-08-20 14:50:00,99.23,99.25,99.16,99.22,4993.0,99.23,99.25,99.16,99.22,4993.0
2024-08-20 14:55:00,99.22,99.22,99.16,99.2,4430.0,99.22,99.22,99.16,99.2,4430.0
2024-08-20 15:00:00,99.17,99.22,99.14,99.14,5179.0,99.17,99.22,99.14,99.14,5179.0
2024-08-20 15:05:00,99.09,99.11,98.99,99.01,5773.0,99.09,99.11,98.99,99.01,5773.0
2024-08-20 15:10:00,99.0,99.03,98.87,98.91,6263.0,99.0,99.03,98.87,98.91,6263.0
2024-08-20 15:15:00,98.89,98.97,98.88,98.93,7129.0,98.89,98.97,98.88,98.93,7129.0
2024-08-20 15:20:00,98.92,98.98,98.86,98.98,4903.0,98.92,98.98,98.86,98.98,4903.0
2024-08-20 15:25:00,98.98,99.05,98.97,99.02,7351.0,98.98,99.05,98.97,99.02,7351.0
2024-08-20 15:30:00,99.02,99.09,98.96,99.06,6327.0,99.02,99.09,98.96,99.06,6327.0
2024-08-20 15:35:00,99.05,99.11,99.02,99.08,5995.0,99.05,99.11,99.02,99.08,5995.0
2024-08-20 15:40:00,99.09,99.15,99.01,99.07,10223.0,99.09,99.15,99.01,99.07,10223.0
2024-08-20 15:45:00,99.07,99.34,99.07,99.34,13148.0,99.07,99.34,99.07,99.34,13148.0
2024-08-20 15:50:00,99.36,99.36,99.11,99.18,23531.0,99.36,99.36,99.11,99.18,23531.0
2024-08-20 15:55:00,99.2,99.26,99.15,99.16,57189.0,99.2,99.26,99.15,99.16,57189.0
2024-08-21 09:30:00,103.5,104.17,100.25,100.45,113975.0,103.5,104.17,100.25,100.45,113975.0
2024-08-21 09:35:00,100.58,101.36,100.38,101.28,28601.0,100.58,101.36,100.38,101.28,28601.0
2024-08-21 09:40:00,101.33,101.38,100.74,101.08,31082.0,101.33,101.38,100.74,101.08,31082.0
2024-08-21 09:45:00,101.1,101.79,100.77,101.06,29267.0,101.1,101.79,100.77,101.06,29267.0
2024-08-21 09:50:00,101.09,101.29,100.41,100.47,45137.0,101.09,101.29,100.41,100.47,45137.0
2024-08-21 09:55:00,100.48,100.79,100.42,100.42,19860.0,100.48,100.79,100.42,100.42,19860.0
2024-08-21 10:00:00,100.45,100.49,99.57,99.7,28986.0,100.45,100.49,99.57,99.7,28986.0
2024-08-21 10:05:00,99.65,99.67,99.12,99.33,51290.0,99.65,99.67,99.12,99.33,51290.0
2024-08-21 10:10:00,99.3,99.51,99.23,99.44,23832.0,99.3,99.51,99.23,99.44,23832.0
2024-08-21 10:15:00,99.42,99.74,99.32,99.69,10103.0,99.42,99.74,99.32,99.69,10103.0
2024-08-21 10:20:00,99.66,100.05,99.42,99.95,38622.0,99.66,100.05,99.42,99.95,38622.0
2024-08-21 10:25:00,99.95,100.16,99.78,100.0,25497.0,99.95,100.16,99.78,100.0,25497.0
2024-08-21 10:30:00,99.95,100.0,99.63,99.89,9837.0,99.95,100.0,99.63,99.89,9837.0
2024-08-21 10:35:00,99.93,100.25,99.93,100.02,17726.0,99.93,100.25,99.93,100.02,17726.0
2024-08-21 10:40:00,100.0,100.38,99.99,100.27,10556.0,100.0,100.38,99.99,100.27,10556.0
2024-08-21 10:45:00,100.3,100.4,99.76,99.8,16971.0,100.3,100.4,99.76,99.8,16971.0
2024-08-21 10:50:00,99.76,99.78,99.37,99.37,13177.0,99.76,99.78,99.37,99.37,13177.0
2024-08-21 10:55:00,99.34,99.54,99.33,99.44,9084.0,99.34,99.54,99.33,99.44,9084.0
2024-08-21 11:00:00,99.44,99.53,99.15,99.51,35198.0,99.44,99.53,99.15,99.51,35198.0
2024-08-21 11:05:00,99.49,99.53,99.31,99.41,10075.0,99.49,99.53,99.31,99.41,10075.0
2024-08-21 11:10:00,99.39,99.5,99.35,99.41,5281.0,99.39,99.5,99.35,99.41,5281.0
2024-08-21 11:15:00,99.41,99.48,99.25,99.34,11859.0,99.41,99.48,99.25,99.34,11859.0
2024-08-21 11:20:00,99.32,99.33,99.2,99.25,11361.0,99.32,99.33,99.2,99.25,11361.0
2024-08-21 11:25:00,99.25,99.3,99.02,99.09,14237.0,99.25,99.3,99.02,99.09,14237.0
2024-08-21 11:30:00,99.07,99.2,98.99,99.15,20324.0,99.07,99.2,98.99,99.15,20324.0
2024-08-21 11:35:00,99.16,99.29,99.14,99.22,8998.0,99.16,99.29,99.14,99.22,8998.0
2024-08-21 11:40:00,99.27,99.45,99.25,99.27,10094.0,99.27,99.45,99.25,99.27,10094.0
2024-08-21 11:45:00,99.27,99.32,99.17,99.2,16533.0,99.27,99.32,99.17,99.2,16533.0
2024-08-21 11:50:00,99.2,99.63,99.2,99.63,4527.0,99.2,99.63,99.2,99.63,4527.0
2024-08-21 11:55:00,99.53,99.61,99.51,99.61,5803.0,99.53,99.61,99.51,99.61,5803.0
2024-08-21 12:00:00,99.6,99.75,99.49,99.75,13318.0,99.6,99.75,99.49,99.75,13318.0
2024-08-21 12:05:00,99.81,99.95,99.66,99.68,5875.0,99.81,99.95,99.66,99.68,5875.0
2024-08-21 12:10:00,99.69,99.78,99.6,99.75,3967.0,99.69,99.78,99.6,99.75,3967.0
2024-08-21 12:15:00,99.78,99.84,99.62,99.69,2582.0,99.78,99.84,99.62,99.69,2582.0
2024-08-21 12:20:00,99.69,99.91,99.65,99.9,3677.0,99.69,99.91,99.65,99.9,3677.0
2024-08-21 12:25:00,99.89,99.94,99.88,99.93,1537.0,99.89,99.94,99.88,99.93,1537.0
2024-08-21 12:30:00,99.93,99.93,99.85,99.9,1000.0,99.93,99.93,99.85,99.9,1000.0
2024-08-21 12:35:00,99.94,100.02,99.88,99.93,8793.0,99.94,100.02,99.88,99.93,8793.0
2024-08-21 12:40:00,99.93,99.93,99.71,99.76,7541.0,99.93,99.93,99.71,99.76,7541.0
2024-08-21 12:45:00,99.76,99.86,99.75,99.85,6945.0,99.76,99.86,99.75,99.85,6945.0
2024-08-21 12:50:00,99.85,100.01,99.85,99.96,8804.0,99.85,100.01,99.85,99.96,8804.0
2024-08-21 12:55:00,99.94,99.99,99.85,99.85,5582.0,99.94,99.99,99.85,99.85,5582.0
2024-08-21 13:00:00,99.86,99.89,99.82,99.89,2958.0,99.86,99.89,99.82,99.89,2958.0
2024-08-21 13:05:00,99.89,99.92,99.83,99.83,3730.0,99.89,99.92,99.83,99.83,3730.0
2024-08-21 13:10:00,99.78,99.84,99.73,99.76,6434.0,99.78,99.84,99.73,99.76,6434.0
2024-08-21 13:15:00,99.8,99.88,99.71,99.85,6024.0,99.8,99.88,99.71,99.85,6024.0
2024-08-21 13:20:00,99.85,99.85,99.59,99.62,4635.0,99.85,99.85,99.59,99.62,4635.0
2024-08-21 13:25:00,99.65,99.8,99.64,99.78,5537.0,99.65,99.8,99.64,99.78,5537.0
2024-08-21 13:30:00,99.76,99.82,99.73,99.77,5688.0,99.76,99.82,99.73,99.77,5688.0
2024-08-21 13:35:00,99.77,99.83,99.7,99.82,18887.0,99.77,99.83,99.7,99.82,18887.0
2024-08-21 13:40:00,99.81,99.81,99.71,99.77,7038.0,99.81,99.81,99.71,99.77,7038.0
2024-08-21 13:45:00,99.75,99.79,99.62,99.7,14815.0,99.75,99.79,99.62,99.7,14815.0
2024-08-21 13:50:00,99.69,99.74,99.59,99.61,9838.0,99.69,99.74,99.59,99.61,9838.0
2024-08-21 13:55:00,99.58,99.61,99.5,99.51,4084.0,99.58,99.61,99.5,99.51,4084.0
2024-08-21 14:00:00,99.57,99.66,99.5,99.63,11547.0,99.57,99.66,99.5,99.63,11547.0
2024-08-21 14:05:00,99.64,99.64,99.53,99.54,4644.0,99.64,99.64,99.53,99.54,4644.0
2024-08-21 14:10:00,99.57,99.7,99.53,99.7,6912.0,99.57,99.7,99.53,99.7,6912.0
2024-08-21 14:15:00,99.72,99.72,99.55,99.56,3297.0,99.72,99.72,99.55,99.56,3297.0
2024-08-21 14:20:00,99.58,99.6,99.45,99.46,7689.0,99.58,99.6,99.45,99.46,7689.0
2024-08-21 14:25:00,99.44,99.65,99.41,99.64,9824.0,99.44,99.65,99.41,99.64,9824.0
2024-08-21 14:30:00,99.66,99.75,99.62,99.68,10324.0,99.66,99.75,99.62,99.68,10324.0
2024-08-21 14:35:00,99.67,99.67,99.53,99.61,9822.0,99.67,99.67,99.53,99.61,9822.0
2024-08-21 14:40:00,99.59,99.59,99.52,99.54,7268.0,99.59,99.59,99.52,99.54,7268.0
2024-08-21 14:45:00,99.54,99.69,99.49,99.63,30609.0,99.54,99.69,99.49,99.63,30609.0
2024-08-21 14:50:00,99.63,99.64,99.48,99.58,38240.0,99.63,99.64,99.48,99.58,38240.0
2024-08-21 14:55:00,99.57,99.58,99.33,99.35,13806.0,99.57,99.58,99.33,99.35,13806.0
2024-08-21 15:00:00,99.34,99.4,99.28,99.32,23033.0,99.34,99.4,99.28,99.32,23033.0
2024-08-21 15:05:00,99.32,99.37,99.21,99.28,31807.0,99.32,99.37,99.21,99.28,31807.0
2024-08-21 15:10:00,99.27,99.4,99.27,99.36,27693.0,99.27,99.4,99.27,99.36,27693.0
2024-08-21 15:15:00,99.37,99.37,99.25,99.27,19981.0,99.37,99.37,99.25,99.27,19981.0
2024-08-21 15:20:00,99.27,99.28,99.07,99.1,21690.0,99.27,99.28,99.07,99.1,21690.0
2024-08-21 15:25:00,99.1,99.32,99.09,99.24,27158.0,99.1,99.32,99.09,99.24,27158.0
2024-08-21 15:30:00,99.25,99.48,99.24,99.4,28233.0,99.25,99.48,99.24,99.4,28233.0
2024-08-21 15:35:00,99.37,99.47,99.31,99.46,35737.0,99.37,99.47,99.31,99.46,35737.0
2024-08-21 15:40:00,99.47,99.62,99.46,99.55,38851.0,99.47,99.62,99.46,99.55,38851.0
2024-08-21 15:45:00,99.54,99.55,99.28,99.32,53597.0,99.54,99.55,99.28,99.32,53597.0
2024-08-21 15:50:00,99.34,99.5,99.2,99.48,70964.0,99.34,99.5,99.2,99.48,70964.0
2024-08-21 15:55:00,99.49,100.07,99.49,99.95,199456.0,99.49,100.07,99.49,99.95,199456.0
2024-08-22 09:30:00,100.01,100.1,98.97,98.97,32000.0,100.01,100.1,98.97,98.97,32000.0
2024-08-22 09:35:00,98.96,98.96,98.58,98.84,16849.0,98.96,98.96,98.58,98.84,16849.0
2024-08-22 09:40:00,98.93,99.56,98.93,99.39,8845.0,98.93,99.56,98.93,99.39,8845.0
2024-08-22 09:45:00,99.46,99.55,98.82,98.83,12256.0,99.46,99.55,98.82,98.83,12256.0
2024-08-22 09:50:00,98.83,98.83,98.24,98.72,49739.0,98.83,98.83,98.24,98.72,49739.0
2024-08-22 09:55:00,98.73,98.76,98.45,98.5,11816.0,98.73,98.76,98.45,98.5,11816.0
2024-08-22 10:00:00,98.52,98.77,98.5,98.7,10361.0,98.52,98.77,98.5,98.7,10361.0
2024-08-22 10:05:00,98.65,98.68,98.53,98.65,6239.0,98.65,98.68,98.53,98.65,6239.0
2024-08-22 10:10:00,98.7,98.99,98.7,98.96,6197.0,98.7,98.99,98.7,98.96,6197.0
2024-08-22 10:15:00,98.92,99.14,98.92,99.06,10493.0,98.92,99.14,98.92,99.06,10493.0
2024-08-22 10:20:00,99.09,99.33,98.94,98.95,7873.0,99.09,99.33,98.94,98.95,7873.0
2024-08-22 10:25:00,99.0,99.16,99.0,99.07,6408.0,99.0,99.16,99.0,99.07,6408.0
2024-08-22 10:30:00,99.1,99.27,99.07,99.13,8888.0,99.1,99.27,99.07,99.13,8888.0
2024-08-22 10:35:00,99.15,99.17,98.98,99.0,12092.0,99.15,99.17,98.98,99.0,12092.0
2024-08-22 10:40:00,99.01,99.1,98.99,99.09,7460.0,99.01,99.1,98.99,99.09,7460.0
2024-08-22 10:45:00,99.05,99.18,98.96,99.14,5404.0,99.05,99.18,98.96,99.14,5404.0
2024-08-22 10:50:00,99.22,99.35,99.11,99.25,9753.0,99.22,99.35,99.11,99.25,9753.0
2024-08-22 10:55:00,99.25,99.26,99.04,99.05,6560.0,99.25,99.26,99.04,99.05,6560.0
2024-08-22 11:00:00,99.03,99.08,98.74,98.75,6621.0,99.03,99.08,98.74,98.75,6621.0
2024-08-22 11:05:00,98.75,98.89,98.7,98.8,6626.0,98.75,98.89,98.7,98.8,6626.0
2024-08-22 11:10:00,98.8,98.82,98.58,98.58,5785.0,98.8,98.82,98.58,98.58,5785.0
2024-08-22 11:15:00,98.54,98.6,98.39,98.44,4433.0,98.54,98.6,98.39,98.44,4433.0
2024-08-22 11:20:00,98.4,98.51,98.32,98.44,8665.0,98.4,98.51,98.32,98.44,8665.0
2024-08-22 11:25:00,98.42,98.61,98.37,98.61,10116.0,98.42,98.61,98.37,98.61,10116.0
2024-08-22 11:30:00,98.57,98.72,98.54,98.55,11349.0,98.57,98.72,98.54,98.55,11349.0
2024-08-22 11:35:00,98.53,98.64,98.45,98.62,4000.0,98.53,98.64,98.45,98.62,4000.0
2024-08-22 11:40:00,98.6,98.64,98.46,98.59,6700.0,98.6,98.64,98.46,98.59,6700.0
2024-08-22 11:45:00,98.6,98.66,98.47,98.51,4295.0,98.6,98.66,98.47,98.51,4295.0
2024-08-22 11:50:00,98.51,98.55,98.35,98.38,9550.0,98.51,98.55,98.35,98.38,9550.0
2024-08-22 11:55:00,98.37,98.45,98.32,98.43,7902.0,98.37,98.45,98.32,98.43,7902.0
2024-08-22 12:00:00,98.39,98.44,98.3,98.41,7663.0,98.39,98.44,98.3,98.41,7663.0
2024-08-22 12:05:00,98.39,98.43,98.38,98.4,3068.0,98.39,98.43,98.38,98.4,3068.0
2024-08-22 12:10:00,98.38,98.42,98.36,98.39,1607.0,98.38,98.42,98.36,98.39,1607.0
2024-08-22 12:15:00,98.39,98.39,98.27,98.32,13339.0,98.39,98.39,98.27,98.32,13339.0
2024-08-22 12:20:00,98.34,98.39,98.3,98.32,4608.0,98.34,98.39,98.3,98.32,4608.0
2024-08-22 12:25:00,98.32,98.33,98.22,98.25,4576.0,98.32,98.33,98.22,98.25,4576.0
2024-08-22 12:30:00,98.27,98.41,98.26,98.38,4536.0,98.27,98.41,98.26,98.38,4536.0
2024-08-22 12:35:00,98.37,98.42,98.29,98.42,3073.0,98.37,98.42,98.29,98.42,3073.0
2024-08-22 12:40:00,98.39,98.39,98.24,98.26,2260.0,98.39,98.39,98.24,98.26,2260.0
2024-08-22 12:45:00,98.24,98.32,98.23,98.23,2133.0,98.24,98.32,98.23,98.23,2133.0
2024-08-22 12:50:00,98.22,98.22,98.08,98.12,4751.0,98.22,98.22,98.08,98.12,4751.0
2024-08-22 12:55:00,98.07,98.14,97.93,97.94,16123.0,98.07,98.14,97.93,97.94,16123.0
2024-08-22 13:00:00,97.94,97.96,97.82,97.94,6885.0,97.94,97.96,97.82,97.94,6885.0
2024-08-22 13:05:00,97.95,98.01,97.92,97.97,4761.0,97.95,98.01,97.92,97.97,4761.0
2024-08-22 13:10:00,97.97,98.17,97.96,98.08,14391.0,97.97,98.17,97.96,98.08,14391.0
2024-08-22 13:15:00,98.08,98.15,98.05,98.11,4673.0,98.08,98.15,98.05,98.11,4673.0
2024-08-22 13:20:00,98.15,98.22,98.09,98.16,11541.0,98.15,98.22,98.09,98.16,11541.0
2024-08-22 13:25:00,98.13,98.2,98.09,98.13,5790.0,98.13,98.2,98.09,98.13,5790.0
2024-08-22 13:30:00,98.1,98.15,97.93,98.03,18723.0,98.1,98.15,97.93,98.03,18723.0
2024-08-22 13:35:00,98.03,98.17,98.02,98.11,12428.0,98.03,98.17,98.02,98.11,12428.0
2024-08-22 13:40:00,98.15,98.21,98.06,98.2,7865.0,98.15,98.21,98.06,98.2,7865.0
2024-08-22 13:45:00,98.2,98.2,98.09,98.09,2379.0,98.2,98.2,98.09,98.09,2379.0
2024-08-22 13:50:00,98.13,98.14,97.92,97.99,2510.0,98.13,98.14,97.92,97.99,2510.0
2024-08-22 13:55:00,97.99,98.0,97.88,97.91,4053.0,97.99,98.0,97.88,97.91,4053.0
2024-08-22 14:00:00,97.87,97.92,97.84,97.91,3510.0,97.87,97.92,97.84,97.91,3510.0
2024-08-22 14:05:00,97.91,97.98,97.89,97.9,7988.0,97.91,97.98,97.89,97.9,7988.0
2024-08-22 14:10:00,97.91,97.93,97.77,97.89,9441.0,97.91,97.93,97.77,97.89,9441.0
2024-08-22 14:15:00,97.9,98.12,97.9,98.12,11584.0,97.9,98.12,97.9,98.12,11584.0
2024-08-22 14:20:00,98.14,98.2,98.05,98.08,14264.0,98.14,98.2,98.05,98.08,14264.0
2024-08-22 14:25:00,98.1,98.17,98.08,98.17,6197.0,98.1,98.17,98.08,98.17,6197.0
2024-08-22 14:30:00,98.17,98.26,98.06,98.26,5313.0,98.17,98.26,98.06,98.26,5313.0
2024-08-22 14:35:00,98.26,98.5,98.24,98.44,12185.0,98.26,98.5,98.24,98.44,12185.0
2024-08-22 14:40:00,98.41,98.42,98.21,98.26,5715.0,98.41,98.42,98.21,98.26,5715.0
2024-08-22 14:45:00,98.25,98.32,98.15,98.15,4424.0,98.25,98.32,98.15,98.15,4424.0
2024-08-22 14:50:00,98.15,98.23,98.06,98.06,3969.0,98.15,98.23,98.06,98.06,3969.0
2024-08-22 14:55:00,98.06,98.06,97.98,98.01,4730.0,98.06,98.06,97.98,98.01,4730.0
2024-08-22 15:00:00,98.01,98.08,98.0,98.08,6467.0,98.01,98.08,98.0,98.08,6467.0
2024-08-22 15:05:00,98.09,98.14,97.99,98.06,19459.0,98.09,98.14,97.99,98.06,19459.0
2024-08-22 15:10:00,98.09,98.37,98.09,98.37,15090.0,98.09,98.37,98.09,98.37,15090.0
2024-08-22 15:15:00,98.39,98.47,98.38,98.45,14964.0,98.39,98.47,98.38,98.45,14964.0
2024-08-22 15:20:00,98.47,98.47,98.18,98.2,9537.0,98.47,98.47,98.18,98.2,9537.0
2024-08-22 15:25:00,98.21,98.28,98.17,98.24,21455.0,98.21,98.28,98.17,98.24,21455.0
2024-08-22 15:30:00,98.24,98.24,98.02,98.09,13284.0,98.24,98.24,98.02,98.09,13284.0
2024-08-22 15:35:00,98.09,98.18,98.02,98.1,12004.0,98.09,98.18,98.02,98.1,12004.0
2024-08-22 15:40:00,98.12,98.12,97.99,98.02,17661.0,98.12,98.12,97.99,98.02,17661.0
2024-08-22 15:45:00,98.03,98.13,98.0,98.05,16118.0,98.03,98.13,98.0,98.05,16118.0
2024-08-22 15:50:00,98.04,98.13,97.89,97.96,34546.0,98.04,98.13,97.89,97.96,34546.0
2024-08-22 15:55:00,97.98,98.01,97.8,97.97,68854.0,97.98,98.01,97.8,97.97,68854.0
2024-08-23 09:30:00,98.32,98.36,97.99,98.12,27001.0,98.32,98.36,97.99,98.12,27001.0
2024-08-23 09:35:00,98.06,98.36,97.88,97.98,14349.0,98.06,98.36,97.88,97.98,14349.0
2024-08-23 09:40:00,98.03,98.12,97.78,97.87,12741.0,98.03,98.12,97.78,97.87,12741.0
2024-08-23 09:45:00,97.88,97.94,97.66,97.78,13159.0,97.88,97.94,97.66,97.78,13159.0
2024-08-23 09:50:00,97.78,97.78,97.36,97.36,9600.0,97.78,97.78,97.36,97.36,9600.0
2024-08-23 09:55:00,97.37,97.47,97.26,97.28,5485.0,97.37,97.47,97.26,97.28,5485.0
2024-08-23 10:00:00,97.38,97.77,97.35,97.73,29576.0,97.38,97.77,97.35,97.73,29576.0
2024-08-23 10:05:00,97.71,97.8,97.59,97.59,3996.0,97.71,97.8,97.59,97.59,3996.0
2024-08-23 10:10:00,97.55,97.72,97.54,97.68,11824.0,97.55,97.72,97.54,97.68,11824.0
2024-08-23 10:15:00,97.69,97.9,97.53,97.53,21846.0,97.69,97.9,97.53,97.53,21846.0
2024-08-23 10:20:00,97.57,97.85,97.48,97.82,17795.0,97.57,97.85,97.48,97.82,17795.0
2024-08-23 10:25:00,97.82,98.02,97.75,97.87,11763.0,97.82,98.02,97.75,97.87,11763.0
2024-08-23 10:30:00,97.86,98.27,97.8,98.08,57051.0,97.86,98.27,97.8,98.08,57051.0
2024-08-23 10:35:00,98.1,98.1,97.9,98.01,18220.0,98.1,98.1,97.9,98.01,18220.0
2024-08-23 10:40:00,97.95,97.96,97.55,97.62,6307.0,97.95,97.96,97.55,97.62,6307.0
2024-08-23 10:45:00,97.6,97.7,97.29,97.33,40845.0,97.6,97.7,97.29,97.33,40845.0
2024-08-23 10:50:00,97.33,97.37,97.18,97.28,17220.0,97.33,97.37,97.18,97.28,17220.0
2024-08-23 10:55:00,97.29,97.59,97.25,97.55,20196.0,97.29,97.59,97.25,97.55,20196.0
2024-08-23 11:00:00,97.51,97.84,97.43,97.76,35123.0,97.51,97.84,97.43,97.76,35123.0
2024-08-23 11:05:00,97.77,97.95,97.75,97.85,20813.0,97.77,97.95,97.75,97.85,20813.0
2024-08-23 11:10:00,97.81,97.84,97.6,97.82,13329.0,97.81,97.84,97.6,97.82,13329.0
2024-08-23 11:15:00,97.84,98.12,97.84,98.08,13014.0,97.84,98.12,97.84,98.08,13014.0
2024-08-23 11:20:00,98.04,98.12,97.95,98.08,6809.0,98.04,98.12,97.95,98.08,6809.0
2024-08-23 11:25:00,98.1,98.1,97.98,98.06,8518.0,98.1,98.1,97.98,98.06,8518.0
2024-08-23 11:30:00,98.08,98.43,98.06,98.43,8935.0,98.08,98.43,98.06,98.43,8935.0
2024-08-23 11:35:00,98.39,98.42,98.29,98.35,11466.0,98.39,98.42,98.29,98.35,11466.0
2024-08-23 11:40:00,98.41,98.6,98.39,98.42,5241.0,98.41,98.6,98.39,98.42,5241.0
2024-08-23 11:45:00,98.43,98.43,98.22,98.32,6915.0,98.43,98.43,98.22,98.32,6915.0
2024-08-23 11:50:00,98.34,98.35,98.19,98.2,4728.0,98.34,98.35,98.19,98.2,4728.0
2024-08-23 11:55:00,98.16,98.2,98.0,98.11,5116.0,98.16,98.2,98.0,98.11,5116.0
2024-08-23 12:00:00,97.98,98.15,97.86,98.15,6095.0,97.98,98.15,97.86,98.15,6095.0
2024-08-23 12:05:00,98.1,98.19,98.03,98.04,9243.0,98.1,98.19,98.03,98.04,9243.0
2024-08-23 12:10:00,98.03,98.13,98.02,98.09,9320.0,98.03,98.13,98.02,98.09,9320.0
2024-08-23 12:15:00,98.09,98.09,97.89,97.95,3994.0,98.09,98.09,97.89,97.95,3994.0
2024-08-23 12:20:00,98.03,98.09,97.97,98.02,4664.0,98.03,98.09,97.97,98.02,4664.0
2024-08-23 12:25:00,97.98,98.02,97.89,97.98,5011.0,97.98,98.02,97.89,97.98,5011.0
2024-08-23 12:30:00,97.97,98.0,97.93,97.97,3479.0,97.97,98.0,97.93,97.97,3479.0
2024-08-23 12:35:00,97.97,98.08,97.94,98.01,2950.0,97.97,98.08,97.94,98.01,2950.0
2024-08-23 12:40:00,98.05,98.08,97.76,97.8,3988.0,98.05,98.08,97.76,97.8,3988.0
2024-08-23 12:45:00,97.8,97.8,97.69,97.71,7818.0,97.8,97.8,97.69,97.71,7818.0
2024-08-23 12:50:00,97.75,97.82,97.74,97.82,7106.0,97.75,97.82,97.74,97.82,7106.0
2024-08-23 12:55:00,97.81,97.91,97.77,97.8,12294.0,97.81,97.91,97.77,97.8,12294.0
2024-08-23 13:00:00,97.79,97.89,97.74,97.84,2396.0,97.79,97.89,97.74,97.84,2396.0
2024-08-23 13:05:00,97.93,98.02,97.79,97.79,4921.0,97.93,98.02,97.79,97.79,4921.0
2024-08-23 13:10:00,97.76,97.83,97.56,97.66,4765.0,97.76,97.83,97.56,97.66,4765.0
2024-08-23 13:15:00,97.68,97.72,97.5,97.5,5732.0,97.68,97.72,97.5,97.5,5732.0
2024-08-23 13:20:00,97.54,97.63,97.54,97.56,1684.0,97.54,97.63,97.54,97.56,1684.0
2024-08-23 13:25:00,97.52,97.56,97.28,97.52,10890.0,97.52,97.56,97.28,97.52,10890.0
2024-08-23 13:30:00,97.46,97.49,97.35,97.45,18604.0,97.46,97.49,97.35,97.45,18604.0
2024-08-23 13:35:00,97.42,97.61,97.41,97.61,15447.0,97.42,97.61,97.41,97.61,15447.0
2024-08-23 13:40:00,97.61,97.64,97.47,97.58,5127.0,97.61,97.64,97.47,97.58,5127.0
2024-08-23 13:45:00,97.51,97.53,97.43,97.48,6966.0,97.51,97.53,97.43,97.48,6966.0
2024-08-23 13:50:00,97.47,97.49,97.37,97.45,10090.0,97.47,97.49,97.37,97.45,10090.0
2024-08-23 13:55:00,97.47,97.57,97.44,97.55,12150.0,97.47,97.57,97.44,97.55,12150.0
2024-08-23 14:00:00,97.54,97.8,97.49,97.76,4806.0,97.54,97.8,97.49,97.76,4806.0
2024-08-23 14:05:00,97.75,97.8,97.66,97.66,13647.0,97.75,97.8,97.66,97.66,13647.0
2024-08-23 14:10:00,97.66,97.75,97.63,97.73,4516.0,97.66,97.75,97.63,97.73,4516.0
2024-08-23 14:15:00,97.73,97.73,97.54,97.59,5045.0,97.73,97.73,97.54,97.59,5045.0
2024-08-23 14:20:00,97.52,97.59,97.48,97.54,3771.0,97.52,97.59,97.48,97.54,3771.0
2024-08-23 14:25:00,97.56,97.59,97.51,97.53,2200.0,97.56,97.59,97.51,97.53,2200.0
2024-08-23 14:30:00,97.51,97.54,97.47,97.5,4742.0,97.51,97.54,97.47,97.5,4742.0
2024-08-23 14:35:00,97.48,97.5,97.34,97.44,11307.0,97.48,97.5,97.34,97.44,11307.0
2024-08-23 14:40:00,97.48,97.59,97.45,97.45,4418.0,97.48,97.59,97.45,97.45,4418.0
2024-08-23 14:45:00,97.44,97.49,97.44,97.46,3250.0,97.44,97.49,97.44,97.46,3250.0
2024-08-23 14:50:00,97.46,97.47,97.29,97.31,9834.0,97.46,97.47,97.29,97.31,9834.0
2024-08-23 14:55:00,97.28,97.31,97.18,97.25,6016.0,97.28,97.31,97.18,97.25,6016.0
2024-08-23 15:00:00,97.24,97.29,97.18,97.29,9154.0,97.24,97.29,97.18,97.29,9154.0
2024-08-23 15:05:00,97.31,97.39,97.31,97.36,7213.0,97.31,97.39,97.31,97.36,7213.0
2024-08-23 15:10:00,97.38,97.53,97.33,97.41,23348.0,97.38,97.53,97.33,97.41,23348.0
2024-08-23 15:15:00,97.45,97.52,97.34,97.49,8024.0,97.45,97.52,97.34,97.49,8024.0
2024-08-23 15:20:00,97.46,97.49,97.4,97.48,6553.0,97.46,97.49,97.4,97.48,6553.0
2024-08-23 15:25:00,97.46,97.52,97.44,97.47,6825.0,97.46,97.52,97.44,97.47,6825.0
2024-08-23 15:30:00,97.48,97.52,97.31,97.32,16639.0,97.48,97.52,97.31,97.32,16639.0
2024-08-23 15:35:00,97.33,97.36,97.19,97.2,29144.0,97.33,97.36,97.19,97.2,29144.0
2024-08-23 15:40:00,97.2,97.23,97.11,97.12,15698.0,97.2,97.23,97.11,97.12,15698.0
2024-08-23 15:45:00,97.11,97.25,97.03,97.2,26561.0,97.11,97.25,97.03,97.2,26561.0
2024-08-23 15:50:00,97.24,97.24,97.01,97.13,48209.0,97.24,97.24,97.01,97.13,48209.0
2024-08-23 15:55:00,97.12,97.21,96.94,97.0,209304.0,97.12,97.21,96.94,97.0,209304.0
2024-08-26 09:30:00,98.01,98.05,97.58,97.7,41168.0,98.01,98.05,97.58,97.7,41168.0
2024-08-26 09:35:00,97.65,98.23,97.65,97.96,12264.0,97.65,98.23,97.65,97.96,12264.0
2024-08-26 09:40:00,98.01,98.03,97.79,97.93,25119.0,98.01,98.03,97.79,97.93,25119.0
2024-08-26 09:45:00,97.93,98.07,97.58,97.97,34157.0,97.93,98.07,97.58,97.97,34157.0
2024-08-26 09:50:00,97.97,98.02,97.52,97.66,8068.0,97.97,98.02,97.52,97.66,8068.0
2024-08-26 09:55:00,97.7,97.87,97.6,97.87,7925.0,97.7,97.87,97.6,97.87,7925.0
2024-08-26 10:00:00,97.84,98.01,97.78,97.87,30450.0,97.84,98.01,97.78,97.87,30450.0
2024-08-26 10:05:00,97.82,97.93,97.82,97.86,5354.0,97.82,97.93,97.82,97.86,5354.0
2024-08-26 10:10:00,97.92,98.0,97.79,97.8,13050.0,97.92,98.0,97.79,97.8,13050.0
2024-08-26 10:15:00,97.84,97.85,97.55,97.55,10687.0,97.84,97.85,97.55,97.55,10687.0
2024-08-26 10:20:00,97.6,97.64,97.49,97.59,4977.0,97.6,97.64,97.49,97.59,4977.0
2024-08-26 10:25:00,97.57,97.59,97.45,97.49,7753.0,97.57,97.59,97.45,97.49,7753.0
2024-08-26 10:30:00,97.51,97.54,97.37,97.53,6375.0,97.51,97.54,97.37,97.53,6375.0
2024-08-26 10:35:00,97.55,97.65,97.42,97.56,12152.0,97.55,97.65,97.42,97.56,12152.0
2024-08-26 10:40:00,97.56,97.56,97.41,97.44,2600.0,97.56,97.56,97.41,97.44,2600.0
2024-08-26 10:45:00,97.46,97.49,97.34,97.36,1500.0,97.46,97.49,97.34,97.36,1500.0
2024-08-26 10:50:00,97.37,97.55,97.37,97.44,4347.0,97.37,97.55,97.37,97.44,4347.0
2024-08-26 10:55:00,97.42,97.42,97.14,97.14,3588.0,97.42,97.42,97.14,97.14,3588.0
2024-08-26 11:00:00,97.12,97.15,96.88,96.95,8459.0,97.12,97.15,96.88,96.95,8459.0
2024-08-26 11:05:00,96.91,96.91,96.74,96.74,1950.0,96.91,96.91,96.74,96.74,1950.0
2024-08-26 11:10:00,96.71,96.86,96.71,96.83,2780.0,96.71,96.86,96.71,96.83,2780.0
2024-08-26 11:15:00,96.87,96.87,96.77,96.83,2224.0,96.87,96.87,96.77,96.83,2224.0
2024-08-26 11:20:00,96.87,96.88,96.45,96.5,6709.0,96.87,96.88,96.45,96.5,6709.0
2024-08-26 11:25:00,96.49,96.56,96.49,96.5,6495.0,96.49,96.56,96.49,96.5,6495.0
2024-08-26 11:30:00,96.46,96.52,96.41,96.45,3079.0,96.46,96.52,96.41,96.45,3079.0
2024-08-26 11:35:00,96.48,96.53,96.44,96.49,12302.0,96.48,96.53,96.44,96.49,12302.0
2024-08-26 11:40:00,96.49,96.52,96.38,96.38,8099.0,96.49,96.52,96.38,96.38,8099.0
2024-08-26 11:45:00,96.37,96.39,96.24,96.32,10133.0,96.37,96.39,96.24,96.32,10133.0
2024-08-26 11:50:00,96.33,96.35,96.22,96.35,12908.0,96.33,96.35,96.22,96.35,12908.0
2024-08-26 11:55:00,96.35,96.38,96.26,96.31,5821.0,96.35,96.38,96.26,96.31,5821.0
2024-08-26 12:00:00,96.25,96.32,96.22,96.3,9708.0,96.25,96.32,96.22,96.3,9708.0
2024-08-26 12:05:00,96.28,96.34,96.27,96.32,11695.0,96.28,96.34,96.27,96.32,11695.0
2024-08-26 12:10:00,96.32,96.35,96.13,96.33,18285.0,96.32,96.35,96.13,96.33,18285.0
2024-08-26 12:15:00,96.35,96.43,96.35,96.43,4357.0,96.35,96.43,96.35,96.43,4357.0
2024-08-26 12:20:00,96.39,96.6,96.38,96.5,5303.0,96.39,96.6,96.38,96.5,5303.0
2024-08-26 12:25:00,96.46,96.48,96.29,96.34,11506.0,96.46,96.48,96.29,96.34,11506.0
2024-08-26 12:30:00,96.34,96.58,96.33,96.56,25898.0,96.34,96.58,96.33,96.56,25898.0
2024-08-26 12:35:00,96.56,96.83,96.55,96.8,22641.0,96.56,96.83,96.55,96.8,22641.0
2024-08-26 12:40:00,96.8,96.83,96.69,96.8,24632.0,96.8,96.83,96.69,96.8,24632.0
2024-08-26 12:45:00,96.81,96.95,96.81,96.91,12220.0,96.81,96.95,96.81,96.91,12220.0
2024-08-26 12:50:00,96.91,96.95,96.83,96.84,18564.0,96.91,96.95,96.83,96.84,18564.0
2024-08-26 12:55:00,96.84,96.97,96.83,96.92,12362.0,96.84,96.97,96.83,96.92,12362.0
2024-08-26 13:00:00,96.92,97.09,96.91,97.06,30896.0,96.92,97.09,96.91,97.06,30896.0
2024-08-26 13:05:00,97.06,97.07,96.96,96.97,5075.0,97.06,97.07,96.96,96.97,5075.0
2024-08-26 13:10:00,96.97,97.16,96.96,97.15,17670.0,96.97,97.16,96.96,97.15,17670.0
2024-08-26 13:15:00,97.12,97.13,97.04,97.1,8522.0,97.12,97.13,97.04,97.1,8522.0
2024-08-26 13:20:00,97.1,97.21,97.02,97.19,17731.0,97.1,97.21,97.02,97.19,17731.0
2024-08-26 13:25:00,97.19,97.19,97.04,97.17,13310.0,97.19,97.19,97.04,97.17,13310.0
2024-08-26 13:30:00,97.17,97.17,97.08,97.11,28656.0,97.17,97.17,97.08,97.11,28656.0
2024-08-26 13:35:00,97.11,97.12,96.92,96.93,13917.0,97.11,97.12,96.92,96.93,13917.0
2024-08-26 13:40:00,96.93,96.98,96.92,96.92,5842.0,96.93,96.98,96.92,96.92,5842.0
2024-08-26 13:45:00,96.93,96.93,96.7,96.76,12443.0,96.93,96.93,96.7,96.76,12443.0
2024-08-26 13:50:00,96.78,96.84,96.74,96.79,13256.0,96.78,96.84,96.74,96.79,13256.0
2024-08-26 13:55:00,96.79,96.8,96.69,96.7,5115.0,96.79,96.8,96.69,96.7,5115.0
2024-08-26 14:00:00,96.7,96.73,96.63,96.63,3047.0,96.7,96.73,96.63,96.63,3047.0
2024-08-26 14:05:00,96.64,96.67,96.63,96.64,500.0,96.64,96.67,96.63,96.64,500.0
2024-08-26 14:10:00,96.65,96.68,96.62,96.68,3503.0,96.65,96.68,96.62,96.68,3503.0
2024-08-26 14:15:00,96.68,96.69,96.6,96.62,5174.0,96.68,96.69,96.6,96.62,5174.0
2024-08-26 14:20:00,96.62,96.62,96.53,96.6,17873.0,96.62,96.62,96.53,96.6,17873.0
2024-08-26 14:25:00,96.6,96.62,96.5,96.5,5191.0,96.6,96.62,96.5,96.5,5191.0
2024-08-26 14:30:00,96.5,96.51,96.44,96.48,8051.0,96.5,96.51,96.44,96.48,8051.0
2024-08-26 14:35:00,96.51,96.6,96.48,96.53,3535.0,96.51,96.6,96.48,96.53,3535.0
2024-08-26 14:40:00,96.55,96.61,96.49,96.53,5408.0,96.55,96.61,96.49,96.53,5408.0
2024-08-26 14:45:00,96.54,96.63,96.53,96.54,4055.0,96.54,96.63,96.53,96.54,4055.0
2024-08-26 14:50:00,96.52,96.67,96.48,96.61,23284.0,96.52,96.67,96.48,96.61,23284.0
2024-08-26 14:55:00,96.61,96.7,96.6,96.65,13291.0,96.61,96.7,96.6,96.65,13291.0
2024-08-26 15:00:00,96.63,96.66,96.62,96.62,2650.0,96.63,96.66,96.62,96.62,2650.0
2024-08-26 15:05:00,96.62,96.65,96.5,96.52,14759.0,96.62,96.65,96.5,96.52,14759.0
2024-08-26 15:10:00,96.51,96.54,96.45,96.45,16577.0,96.51,96.54,96.45,96.45,16577.0
2024-08-26 15:15:00,96.49,96.53,96.42,96.43,5464.0,96.49,96.53,96.42,96.43,5464.0
2024-08-26 15:20:00,96.4,96.44,96.35,96.36,5040.0,96.4,96.44,96.35,96.36,5040.0
2024-08-26 15:25:00,96.38,96.39,96.24,96.28,8135.0,96.38,96.39,96.24,96.28,8135.0
2024-08-26 15:30:00,96.26,96.29,96.14,96.29,8367.0,96.26,96.29,96.14,96.29,8367.0
2024-08-26 15:35:00,96.3,96.42,96.27,96.42,12277.0,96.3,96.42,96.27,96.42,12277.0
2024-08-26 15:40:00,96.41,96.43,96.35,96.38,17256.0,96.41,96.43,96.35,96.38,17256.0
2024-08-26 15:45:00,96.37,96.4,96.22,96.25,22673.0,96.37,96.4,96.22,96.25,22673.0
2024-08-26 15:50:00,96.23,96.92,96.23,96.83,95409.0,96.23,96.92,96.23,96.83,95409.0
2024-08-26 15:55:00,96.81,96.88,96.37,96.54,230112.0,96.81,96.88,96.37,96.54,230112.0
2024-08-27 09:30:00,96.38,96.38,95.92,96.04,16794.0,96.38,96.38,95.92,96.04,16794.0
2024-08-27 09:35:00,95.97,96.31,95.97,96.31,8437.0,95.97,96.31,95.97,96.31,8437.0
2024-08-27 09:40:00,96.25,96.68,96.25,96.59,19152.0,96.25,96.68,96.25,96.59,19152.0
2024-08-27 09:45:00,96.66,96.92,96.62,96.74,16498.0,96.66,96.92,96.62,96.74,16498.0
2024-08-27 09:50:00,96.7,96.78,96.4,96.55,8483.0,96.7,96.78,96.4,96.55,8483.0
2024-08-27 09:55:00,96.47,96.51,96.25,96.25,35932.0,96.47,96.51,96.25,96.25,35932.0
2024-08-27 10:00:00,96.23,96.39,95.99,96.38,62708.0,96.23,96.39,95.99,96.38,62708.0
2024-08-27 10:05:00,96.34,96.45,96.3,96.31,9065.0,96.34,96.45,96.3,96.31,9065.0
2024-08-27 10:10:00,96.29,96.29,96.13,96.16,10528.0,96.29,96.29,96.13,96.16,10528.0
2024-08-27 10:15:00,96.15,96.15,95.89,96.08,41188.0,96.15,96.15,95.89,96.08,41188.0
2024-08-27 10:20:00,96.12,96.12,95.97,96.0,9778.0,96.12,96.12,95.97,96.0,9778.0
2024-08-27 10:25:00,96.01,96.34,96.0,96.31,79752.0,96.01,96.34,96.0,96.31,79752.0
2024-08-27 10:30:00,96.33,96.72,96.29,96.51,51093.0,96.33,96.72,96.29,96.51,51093.0
2024-08-27 10:35:00,96.58,96.65,96.38,96.4,31515.0,96.58,96.65,96.38,96.4,31515.0
2024-08-27 10:40:00,96.4,96.4,96.12,96.15,16025.0,96.4,96.4,96.12,96.15,16025.0
2024-08-27 10:45:00,96.21,96.29,96.12,96.25,16508.0,96.21,96.29,96.12,96.25,16508.0
2024-08-27 10:50:00,96.25,96.29,96.12,96.14,11586.0,96.25,96.29,96.12,96.14,11586.0
2024-08-27 10:55:00,96.11,96.22,96.02,96.12,9679.0,96.11,96.22,96.02,96.12,9679.0
2024-08-27 11:00:00,96.1,96.37,96.1,96.37,6221.0,96.1,96.37,96.1,96.37,6221.0
2024-08-27 11:05:00,96.38,96.49,96.3,96.32,9082.0,96.38,96.49,96.3,96.32,9082.0
2024-08-27 11:10:00,96.29,96.32,96.19,96.2,7394.0,96.29,96.32,96.19,96.2,7394.0
2024-08-27 11:15:00,96.24,96.24,95.89,96.0,5624.0,96.24,96.24,95.89,96.0,5624.0
2024-08-27 11:20:00,96.01,96.08,95.93,95.95,4504.0,96.01,96.08,95.93,95.95,4504.0
2024-08-27 11:25:00,95.95,95.95,95.83,95.85,5822.0,95.95,95.95,95.83,95.85,5822.0
2024-08-27 11:30:00,95.84,95.91,95.76,95.79,6584.0,95.84,95.91,95.76,95.79,6584.0
2024-08-27 11:35:00,95.75,95.77,95.56,95.57,8180.0,95.75,95.77,95.56,95.57,8180.0
2024-08-27 11:40:00,95.64,95.78,95.64,95.73,6013.0,95.64,95.78,95.64,95.73,6013.0
2024-08-27 11:45:00,95.73,95.75,95.51,95.57,6857.0,95.73,95.75,95.51,95.57,6857.0
2024-08-27 11:50:00,95.59,95.76,95.57,95.73,6288.0,95.59,95.76,95.57,95.73,6288.0
2024-08-27 11:55:00,95.73,95.77,95.6,95.77,9025.0,95.73,95.77,95.6,95.77,9025.0
2024-08-27 12:00:00,95.77,95.77,95.62,95.64,4320.0,95.77,95.77,95.62,95.64,4320.0
2024-08-27 12:05:00,95.62,95.69,95.57,95.66,7336.0,95.62,95.69,95.57,95.66,7336.0
2024-08-27 12:10:00,95.66,95.71,95.63,95.65,5649.0,95.66,95.71,95.63,95.65,5649.0
2024-08-27 12:15:00,95.65,95.67,95.5,95.55,10004.0,95.65,95.67,95.5,95.55,10004.0
2024-08-27 12:20:00,95.58,95.63,95.49,95.49,3860.0,95.58,95.63,95.49,95.49,3860.0
2024-08-27 12:25:00,95.5,95.5,95.28,95.31,6169.0,95.5,95.5,95.28,95.31,6169.0
2024-08-27 12:30:00,95.3,95.32,95.2,95.22,5877.0,95.3,95.32,95.2,95.22,5877.0
2024-08-27 12:35:00,95.2,95.22,95.05,95.05,5650.0,95.2,95.22,95.05,95.05,5650.0
2024-08-27 12:40:00,95.07,95.13,95.01,95.13,6348.0,95.07,95.13,95.01,95.13,6348.0
2024-08-27 12:45:00,95.13,95.54,95.13,95.54,7476.0,95.13,95.54,95.13,95.54,7476.0
2024-08-27 12:50:00,95.51,95.54,95.39,95.39,4457.0,95.51,95.54,95.39,95.39,4457.0
2024-08-27 12:55:00,95.45,95.7,95.42,95.56,10212.0,95.45,95.7,95.42,95.56,10212.0
2024-08-27 13:00:00,95.59,95.74,95.59,95.69,6898.0,95.59,95.74,95.59,95.69,6898.0
2024-08-27 13:05:00,95.69,95.69,95.58,95.62,5302.0,95.69,95.69,95.58,95.62,5302.0
2024-08-27 13:10:00,95.66,95.83,95.66,95.83,6021.0,95.66,95.83,95.66,95.83,6021.0
2024-08-27 13:15:00,95.84,95.85,95.77,95.85,6114.0,95.84,95.85,95.77,95.85,6114.0
2024-08-27 13:20:00,95.84,95.92,95.84,95.92,4608.0,95.84,95.92,95.84,95.92,4608.0
2024-08-27 13:25:00,95.95,96.01,95.89,96.01,6277.0,95.95,96.01,95.89,96.01,6277.0
2024-08-27 13:30:00,96.0,96.02,95.9,95.95,4176.0,96.0,96.02,95.9,95.95,4176.0
2024-08-27 13:35:00,95.89,95.96,95.85,95.88,6674.0,95.89,95.96,95.85,95.88,6674.0
2024-08-27 13:40:00,95.87,95.87,95.66,95.66,9734.0,95.87,95.87,95.66,95.66,9734.0
2024-08-27 13:45:00,95.66,95.66,95.59,95.64,4307.0,95.66,95.66,95.59,95.64,4307.0
2024-08-27 13:50:00,95.68,95.77,95.63,95.77,5270.0,95.68,95.77,95.63,95.77,5270.0
2024-08-27 13:55:00,95.77,95.81,95.74,95.79,5469.0,95.77,95.81,95.74,95.79,5469.0
2024-08-27 14:00:00,95.76,95.8,95.72,95.76,3971.0,95.76,95.8,95.72,95.76,3971.0
2024-08-27 14:05:00,95.79,95.81,95.62,95.63,3743.0,95.79,95.81,95.62,95.63,3743.0
2024-08-27 14:10:00,95.63,95.72,95.59,95.59,7960.0,95.63,95.72,95.59,95.59,7960.0
2024-08-27 14:15:00,95.62,95.67,95.5,95.53,7820.0,95.62,95.67,95.5,95.53,7820.0
2024-08-27 14:20:00,95.56,95.57,95.39,95.42,9400.0,95.56,95.57,95.39,95.42,9400.0
2024-08-27 14:25:00,95.42,95.42,95.3,95.31,14112.0,95.42,95.42,95.3,95.31,14112.0
2024-08-27 14:30:00,95.31,95.32,95.24,95.29,15898.0,95.31,95.32,95.24,95.29,15898.0
2024-08-27 14:35:00,95.3,95.34,95.17,95.21,13944.0,95.3,95.34,95.17,95.21,13944.0
2024-08-27 14:40:00,95.2,95.26,95.14,95.19,15193.0,95.2,95.26,95.14,95.19,15193.0
2024-08-27 14:45:00,95.2,95.24,95.17,95.23,4623.0,95.2,95.24,95.17,95.23,4623.0
2024-08-27 14:50:00,95.22,95.27,95.18,95.19,30841.0,95.22,95.27,95.18,95.19,30841.0
2024-08-27 14:55:00,95.19,95.21,95.12,95.16,20069.0,95.19,95.21,95.12,95.16,20069.0
2024-08-27 15:00:00,95.15,95.38,95.15,95.31,44990.0,95.15,95.38,95.15,95.31,44990.0
2024-08-27 15:05:00,95.3,95.41,95.21,95.41,41131.0,95.3,95.41,95.21,95.41,41131.0
2024-08-27 15:10:00,95.45,95.5,95.4,95.42,17400.0,95.45,95.5,95.4,95.42,17400.0
2024-08-27 15:15:00,95.4,95.4,95.26,95.27,24477.0,95.4,95.4,95.26,95.27,24477.0
2024-08-27 15:20:00,95.27,95.34,95.27,95.33,25819.0,95.27,95.34,95.27,95.33,25819.0
2024-08-27 15:25:00,95.33,95.44,95.29,95.35,15880.0,95.33,95.44,95.29,95.35,15880.0
2024-08-27 15:30:00,95.34,95.73,95.32,95.73,33912.0,95.34,95.73,95.32,95.73,33912.0
2024-08-27 15:35:00,95.73,95.82,95.61,95.78,41978.0,95.73,95.82,95.61,95.78,41978.0
2024-08-27 15:40:00,95.78,95.78,95.51,95.54,35673.0,95.78,95.78,95.51,95.54,35673.0
2024-08-27 15:45:00,95.54,95.75,95.53,95.63,34247.0,95.54,95.75,95.53,95.63,34247.0
2024-08-27 15:50:00,95.64,95.74,95.47,95.72,93595.0,95.64,95.74,95.47,95.72,93595.0
2024-08-27 15:55:00,95.76,95.76,95.33,95.39,256934.0,95.76,95.76,95.33,95.39,256934.0
2024-08-28 09:30:00,95.22,95.36,95.01,95.15,23876.0,95.22,95.36,95.01,95.15,23876.0
2024-08-28 09:35:00,95.23,95.44,95.16,95.22,14907.0,95.23,95.44,95.16,95.22,14907.0
2024-08-28 09:40:00,95.26,95.58,95.26,95.36,8990.0,95.26,95.58,95.26,95.36,8990.0
2024-08-28 09:45:00,95.46,95.9,95.4,95.82,23130.0,95.46,95.9,95.4,95.82,23130.0
2024-08-28 09:50:00,95.86,96.04,95.85,96.03,15756.0,95.86,96.04,95.85,96.03,15756.0
2024-08-28 09:55:00,95.97,96.12,95.89,96.03,16114.0,95.97,96.12,95.89,96.03,16114.0
2024-08-28 10:00:00,96.0,96.02,95.92,96.0,7147.0,96.0,96.02,95.92,96.0,7147.0
2024-08-28 10:05:00,95.99,96.03,95.79,96.01,15143.0,95.99,96.03,95.79,96.01,15143.0
2024-08-28 10:10:00,96.01,96.16,95.91,95.93,11858.0,96.01,96.16,95.91,95.93,11858.0
2024-08-28 10:15:00,95.94,96.06,95.9,95.94,11518.0,95.94,96.06,95.9,95.94,11518.0
2024-08-28 10:20:00,95.94,95.95,95.81,95.94,17113.0,95.94,95.95,95.81,95.94,17113.0
2024-08-28 10:25:00,95.98,96.03,95.9,95.91,7470.0,95.98,96.03,95.9,95.91,7470.0
2024-08-28 10:30:00,95.92,96.05,95.87,95.97,12290.0,95.92,96.05,95.87,95.97,12290.0
2024-08-28 10:35:00,95.96,96.11,95.89,95.99,24516.0,95.96,96.11,95.89,95.99,24516.0
2024-08-28 10:40:00,95.98,95.98,95.82,95.82,10811.0,95.98,95.98,95.82,95.82,10811.0
2024-08-28 10:45:00,95.84,95.84,95.65,95.67,11460.0,95.84,95.84,95.65,95.67,11460.0
2024-08-28 10:50:00,95.67,95.81,95.61,95.62,8922.0,95.67,95.81,95.61,95.62,8922.0
2024-08-28 10:55:00,95.63,95.81,95.62,95.78,3932.0,95.63,95.81,95.62,95.78,3932.0
2024-08-28 11:00:00,95.79,95.92,95.75,95.77,25150.0,95.79,95.92,95.75,95.77,25150.0
2024-08-28 11:05:00,95.78,95.83,95.76,95.81,4128.0,95.78,95.83,95.76,95.81,4128.0
2024-08-28 11:10:00,95.81,95.86,95.74,95.83,16227.0,95.81,95.86,95.74,95.83,16227.0
2024-08-28 11:15:00,95.81,95.83,95.55,95.56,20747.0,95.81,95.83,95.55,95.56,20747.0
2024-08-28 11:20:00,95.56,95.64,95.36,95.46,16470.0,95.56,95.64,95.36,95.46,16470.0
2024-08-28 11:25:00,95.47,95.57,95.46,95.55,8107.0,95.47,95.57,95.46,95.55,8107.0
2024-08-28 11:30:00,95.56,95.57,95.39,95.4,13521.0,95.56,95.57,95.39,95.4,13521.0
2024-08-28 11:35:00,95.42,95.51,95.39,95.42,9719.0,95.42,95.51,95.39,95.42,9719.0
2024-08-28 11:40:00,95.4,95.41,95.25,95.33,6816.0,95.4,95.41,95.25,95.33,6816.0
2024-08-28 11:45:00,95.32,95.36,95.26,95.28,9591.0,95.32,95.36,95.26,95.28,9591.0
2024-08-28 11:50:00,95.26,95.3,95.2,95.29,10414.0,95.26,95.3,95.2,95.29,10414.0
2024-08-28 11:55:00,95.26,95.26,95.13,95.13,10389.0,95.26,95.26,95.13,95.13,10389.0
2024-08-28 12:00:00,95.13,95.14,95.09,95.1,6979.0,95.13,95.14,95.09,95.1,6979.0
2024-08-28 12:05:00,95.11,95.11,94.91,94.97,12679.0,95.11,95.11,94.91,94.97,12679.0
2024-08-28 12:10:00,94.97,94.97,94.83,94.89,11221.0,94.97,94.97,94.83,94.89,11221.0
2024-08-28 12:15:00,94.89,94.92,94.74,94.75,13746.0,94.89,94.92,94.74,94.75,13746.0
2024-08-28 12:20:00,94.73,94.76,94.54,94.56,30314.0,94.73,94.76,94.54,94.56,30314.0
2024-08-28 12:25:00,94.56,94.69,94.55,94.59,25314.0,94.56,94.69,94.55,94.59,25314.0
2024-08-28 12:30:00,94.58,94.67,94.35,94.45,89096.0,94.58,94.67,94.35,94.45,89096.0
2024-08-28 12:35:00,94.47,94.73,94.42,94.72,29541.0,94.47,94.73,94.42,94.72,29541.0
2024-08-28 12:40:00,94.75,94.88,94.64,94.81,26283.0,94.75,94.88,94.64,94.81,26283.0
2024-08-28 12:45:00,94.8,95.02,94.79,94.98,12626.0,94.8,95.02,94.79,94.98,12626.0
2024-08-28 12:50:00,94.96,95.07,94.93,95.02,19704.0,94.96,95.07,94.93,95.02,19704.0
2024-08-28 12:55:00,95.03,95.14,95.02,95.06,6607.0,95.03,95.14,95.02,95.06,6607.0
2024-08-28 13:00:00,95.06,95.06,94.8,94.8,24949.0,95.06,95.06,94.8,94.8,24949.0
2024-08-28 13:05:00,94.81,94.96,94.78,94.95,11423.0,94.81,94.96,94.78,94.95,11423.0
2024-08-28 13:10:00,94.95,95.02,94.92,94.92,9474.0,94.95,95.02,94.92,94.92,9474.0
2024-08-28 13:15:00,94.92,94.97,94.87,94.87,9523.0,94.92,94.97,94.87,94.87,9523.0
2024-08-28 13:20:00,94.9,94.9,94.73,94.77,14827.0,94.9,94.9,94.73,94.77,14827.0
2024-08-28 13:25:00,94.77,94.78,94.65,94.66,10288.0,94.77,94.78,94.65,94.66,10288.0
2024-08-28 13:30:00,94.68,94.83,94.66,94.79,12869.0,94.68,94.83,94.66,94.79,12869.0
2024-08-28 13:35:00,94.8,94.86,94.79,94.81,8199.0,94.8,94.86,94.79,94.81,8199.0
2024-08-28 13:40:00,94.81,94.84,94.7,94.8,14271.0,94.81,94.84,94.7,94.8,14271.0
2024-08-28 13:45:00,94.8,94.86,94.68,94.7,8283.0,94.8,94.86,94.68,94.7,8283.0
2024-08-28 13:50:00,94.7,94.74,94.63,94.63,15734.0,94.7,94.74,94.63,94.63,15734.0
2024-08-28 13:55:00,94.64,94.64,94.42,94.45,14256.0,94.64,94.64,94.42,94.45,14256.0
2024-08-28 14:00:00,94.46,94.48,94.24,94.24,11545.0,94.46,94.48,94.24,94.24,11545.0
2024-08-28 14:05:00,94.24,94.45,94.24,94.42,12829.0,94.24,94.45,94.24,94.42,12829.0
2024-08-28 14:10:00,94.4,94.46,94.34,94.36,12751.0,94.4,94.46,94.34,94.36,12751.0
2024-08-28 14:15:00,94.37,94.42,94.33,94.38,9123.0,94.37,94.42,94.33,94.38,9123.0
2024-08-28 14:20:00,94.39,94.41,94.3,94.3,18070.0,94.39,94.41,94.3,94.3,18070.0
2024-08-28 14:25:00,94.32,94.36,94.2,94.28,14840.0,94.32,94.36,94.2,94.28,14840.0
2024-08-28 14:30:00,94.28,94.35,94.23,94.34,8709.0,94.28,94.35,94.23,94.34,8709.0
2024-08-28 14:35:00,94.34,94.34,94.25,94.29,9094.0,94.34,94.34,94.25,94.29,9094.0
2024-08-28 14:40:00,94.29,94.38,94.28,94.29,7212.0,94.29,94.38,94.28,94.29,7212.0
2024-08-28 14:45:00,94.29,94.36,94.26,94.35,10939.0,94.29,94.36,94.26,94.35,10939.0
2024-08-28 14:50:00,94.32,94.49,94.32,94.49,12569.0,94.32,94.49,94.32,94.49,12569.0
2024-08-28 14:55:00,94.48,94.63,94.45,94.61,16520.0,94.48,94.63,94.45,94.61,16520.0
2024-08-28 15:00:00,94.61,94.73,94.61,94.69,11066.0,94.61,94.73,94.61,94.69,11066.0
2024-08-28 15:05:00,94.68,94.69,94.52,94.52,12784.0,94.68,94.69,94.52,94.52,12784.0
2024-08-28 15:10:00,94.52,94.55,94.4,94.44,21285.0,94.52,94.55,94.4,94.44,21285.0
2024-08-28 15:15:00,94.43,94.47,94.38,94.38,10026.0,94.43,94.47,94.38,94.38,10026.0
2024-08-28 15:20:00,94.35,94.52,94.35,94.52,30579.0,94.35,94.52,94.35,94.52,30579.0
2024-08-28 15:25:00,94.52,94.76,94.51,94.75,19756.0,94.52,94.76,94.51,94.75,19756.0
2024-08-28 15:30:00,94.73,94.8,94.65,94.69,21269.0,94.73,94.8,94.65,94.69,21269.0
2024-08-28 15:35:00,94.7,94.71,94.61,94.66,24966.0,94.7,94.71,94.61,94.66,24966.0
2024-08-28 15:40:00,94.66,94.7,94.52,94.69,29314.0,94.66,94.7,94.52,94.69,29314.0
2024-08-28 15:45:00,94.69,94.85,94.53,94.57,33085.0,94.69,94.85,94.53,94.57,33085.0
2024-08-28 15:50:00,94.59,94.65,94.43,94.49,62150.0,94.59,94.65,94.43,94.49,62150.0
2024-08-28 15:55:00,94.48,94.57,94.39,94.44,128265.0,94.48,94.57,94.39,94.44,128265.0
2024-08-29 09:30:00,86.07,88.95,85.43,87.66,405810.0,86.07,88.95,85.43,87.66,405810.0
2024-08-29 09:35:00,87.66,88.01,87.03,87.45,99981.0,87.66,88.01,87.03,87.45,99981.0
2024-08-29 09:40:00,87.34,88.36,87.33,88.29,174913.0,87.34,88.36,87.33,88.29,174913.0
2024-08-29 09:45:00,88.37,88.38,87.59,87.6,70520.0,88.37,88.38,87.59,87.6,70520.0
2024-08-29 09:50:00,87.6,87.86,87.23,87.51,57902.0,87.6,87.86,87.23,87.51,57902.0
2024-08-29 09:55:00,87.37,88.12,87.1,88.0,61675.0,87.37,88.12,87.1,88.0,61675.0
2024-08-29 10:00:00,87.93,88.17,87.63,88.09,62734.0,87.93,88.17,87.63,88.09,62734.0
2024-08-29 10:05:00,88.1,88.68,88.1,88.61,68343.0,88.1,88.68,88.1,88.61,68343.0
2024-08-29 10:10:00,88.57,88.65,88.24,88.24,60423.0,88.57,88.65,88.24,88.24,60423.0
2024-08-29 10:15:00,88.24,88.49,87.89,87.92,53279.0,88.24,88.49,87.89,87.92,53279.0
2024-08-29 10:20:00,87.92,88.18,87.53,87.64,62584.0,87.92,88.18,87.53,87.64,62584.0
2024-08-29 10:25:00,87.6,87.9,87.37,87.86,111547.0,87.6,87.9,87.37,87.86,111547.0
2024-08-29 10:30:00,87.93,88.05,87.54,87.71,49410.0,87.93,88.05,87.54,87.71,49410.0
2024-08-29 10:35:00,87.67,87.67,87.27,87.4,32033.0,87.67,87.67,87.27,87.4,32033.0
2024-08-29 10:40:00,87.45,87.5,86.92,86.92,27744.0,87.45,87.5,86.92,86.92,27744.0
2024-08-29 10:45:00,86.92,87.12,86.7,86.89,67618.0,86.92,87.12,86.7,86.89,67618.0
2024-08-29 10:50:00,86.85,87.12,86.75,86.84,30232.0,86.85,87.12,86.75,86.84,30232.0
2024-08-29 10:55:00,86.86,86.88,86.33,86.41,36908.0,86.86,86.88,86.33,86.41,36908.0
2024-08-29 11:00:00,86.4,86.42,85.96,86.26,71750.0,86.4,86.42,85.96,86.26,71750.0
2024-08-29 11:05:00,86.29,86.49,86.07,86.07,57446.0,86.29,86.49,86.07,86.07,57446.0
2024-08-29 11:10:00,86.08,86.13,85.73,85.91,52135.0,86.08,86.13,85.73,85.91,52135.0
2024-08-29 11:15:00,85.92,86.28,85.89,85.9,47240.0,85.92,86.28,85.89,85.9,47240.0
2024-08-29 11:20:00,85.86,85.97,85.46,85.47,35806.0,85.86,85.97,85.46,85.47,35806.0
2024-08-29 11:25:00,85.5,85.73,85.33,85.59,54611.0,85.5,85.73,85.33,85.59,54611.0
2024-08-29 11:30:00,85.59,85.84,85.51,85.79,36748.0,85.59,85.84,85.51,85.79,36748.0
2024-08-29 11:35:00,85.81,85.98,85.71,85.72,29836.0,85.81,85.98,85.71,85.72,29836.0
2024-08-29 11:40:00,85.72,85.8,85.48,85.49,53617.0,85.72,85.8,85.48,85.49,53617.0
2024-08-29 11:45:00,85.47,85.56,85.35,85.36,45099.0,85.47,85.56,85.35,85.36,45099.0
2024-08-29 11:50:00,85.34,85.46,85.2,85.2,57906.0,85.34,85.46,85.2,85.2,57906.0
2024-08-29 11:55:00,85.18,85.22,84.96,85.16,85608.0,85.18,85.22,84.96,85.16,85608.0
2024-08-29 12:00:00,85.11,85.25,84.93,85.13,63297.0,85.11,85.25,84.93,85.13,63297.0
2024-08-29 12:05:00,85.13,85.32,85.11,85.26,39744.0,85.13,85.32,85.11,85.26,39744.0
2024-08-29 12:10:00,85.28,85.7,85.26,85.62,46461.0,85.28,85.7,85.26,85.62,46461.0
2024-08-29 12:15:00,85.62,86.13,85.59,85.84,47534.0,85.62,86.13,85.59,85.84,47534.0
2024-08-29 12:20:00,85.85,86.19,85.8,86.18,21587.0,85.85,86.19,85.8,86.18,21587.0
2024-08-29 12:25:00,86.19,86.46,86.17,86.3,50790.0,86.19,86.46,86.17,86.3,50790.0
2024-08-29 12:30:00,86.27,86.37,85.85,85.88,26737.0,86.27,86.37,85.85,85.88,26737.0
2024-08-29 12:35:00,85.92,85.92,85.65,85.81,34425.0,85.92,85.92,85.65,85.81,34425.0
2024-08-29 12:40:00,85.81,85.9,85.59,85.59,23924.0,85.81,85.9,85.59,85.59,23924.0
2024-08-29 12:45:00,85.56,85.68,85.16,85.17,55736.0,85.56,85.68,85.16,85.17,55736.0
2024-08-29 12:50:00,85.15,85.21,84.8,85.02,59522.0,85.15,85.21,84.8,85.02,59522.0
2024-08-29 12:55:00,85.07,85.15,84.92,85.03,26081.0,85.07,85.15,84.92,85.03,26081.0
2024-08-29 13:00:00,85.03,85.14,84.91,85.13,32508.0,85.03,85.14,84.91,85.13,32508.0
2024-08-29 13:05:00,85.11,85.31,85.11,85.17,25333.0,85.11,85.31,85.11,85.17,25333.0
2024-08-29 13:10:00,85.17,85.36,85.15,85.29,41573.0,85.17,85.36,85.15,85.29,41573.0
2024-08-29 13:15:00,85.27,85.29,85.14,85.18,29567.0,85.27,85.29,85.14,85.18,29567.0
2024-08-29 13:20:00,85.2,85.24,85.08,85.21,26838.0,85.2,85.24,85.08,85.21,26838.0
2024-08-29 13:25:00,85.19,85.33,85.12,85.17,29631.0,85.19,85.33,85.12,85.17,29631.0
2024-08-29 13:30:00,85.17,85.2,85.07,85.2,28016.0,85.17,85.2,85.07,85.2,28016.0
2024-08-29 13:35:00,85.2,85.27,85.03,85.08,45857.0,85.2,85.27,85.03,85.08,45857.0
2024-08-29 13:40:00,85.11,85.15,84.94,85.06,30451.0,85.11,85.15,84.94,85.06,30451.0
2024-08-29 13:45:00,85.06,85.22,85.01,85.02,18274.0,85.06,85.22,85.01,85.02,18274.0
2024-08-29 13:50:00,85.01,85.14,84.99,85.08,29100.0,85.01,85.14,84.99,85.08,29100.0
2024-08-29 13:55:00,85.08,85.29,85.05,85.25,21768.0,85.08,85.29,85.05,85.25,21768.0
2024-08-29 14:00:00,85.25,85.25,84.98,85.04,27717.0,85.25,85.25,84.98,85.04,27717.0
2024-08-29 14:05:00,85.04,85.27,85.01,85.06,26584.0,85.04,85.27,85.01,85.06,26584.0
2024-08-29 14:10:00,85.06,85.27,85.01,85.24,26445.0,85.06,85.27,85.01,85.24,26445.0
2024-08-29 14:15:00,85.26,85.58,85.25,85.54,34311.0,85.26,85.58,85.25,85.54,34311.0
2024-08-29 14:20:00,85.55,85.55,85.24,85.24,24283.0,85.55,85.55,85.24,85.24,24283.0
2024-08-29 14:25:00,85.2,85.27,85.09,85.16,41378.0,85.2,85.27,85.09,85.16,41378.0
2024-08-29 14:30:00,85.15,85.55,85.13,85.54,42593.0,85.15,85.55,85.13,85.54,42593.0
2024-08-29 14:35:00,85.53,85.54,85.39,85.52,12953.0,85.53,85.54,85.39,85.52,12953.0
2024-08-29 14:40:00,85.54,85.73,85.4,85.44,23665.0,85.54,85.73,85.4,85.44,23665.0
2024-08-29 14:45:00,85.44,85.57,85.33,85.57,20492.0,85.44,85.57,85.33,85.57,20492.0
2024-08-29 14:50:00,85.6,85.63,85.43,85.57,20387.0,85.6,85.63,85.43,85.57,20387.0
2024-08-29 14:55:00,85.58,86.06,85.58,85.98,41266.0,85.58,86.06,85.58,85.98,41266.0
2024-08-29 15:00:00,85.98,86.12,85.95,86.02,42560.0,85.98,86.12,85.95,86.02,42560.0
2024-08-29 15:05:00,85.99,86.01,85.32,85.38,65474.0,85.99,86.01,85.32,85.38,65474.0
2024-08-29 15:10:00,85.38,85.61,85.21,85.59,42791.0,85.38,85.61,85.21,85.59,42791.0
2024-08-29 15:15:00,85.6,85.86,85.54,85.82,40481.0,85.6,85.86,85.54,85.82,40481.0
2024-08-29 15:20:00,85.81,86.04,85.74,86.04,34253.0,85.81,86.04,85.74,86.04,34253.0
2024-08-29 15:25:00,86.02,86.24,86.0,86.06,49206.0,86.02,86.24,86.0,86.06,49206.0
2024-08-29 15:30:00,86.06,86.11,85.54,85.55,73454.0,86.06,86.11,85.54,85.55,73454.0
2024-08-29 15:35:00,85.55,85.82,85.45,85.45,43321.0,85.55,85.82,85.45,85.45,43321.0
2024-08-29 15:40:00,85.48,85.48,85.08,85.1,65795.0,85.48,85.48,85.08,85.1,65795.0
2024-08-29 15:45:00,85.09,85.1,84.92,85.06,78722.0,85.09,85.1,84.92,85.06,78722.0
2024-08-29 15:50:00,85.06,85.15,84.84,84.93,125777.0,85.06,85.15,84.84,84.93,125777.0
2024-08-29 15:55:00,84.93,85.05,84.77,84.78,257321.0,84.93,85.05,84.77,84.78,257321.0
2024-08-30 09:30:00,85.01,85.21,83.89,84.37,88965.0,85.01,85.21,83.89,84.37,88965.0
2024-08-30 09:35:00,84.55,85.34,84.25,85.16,104434.0,84.55,85.34,84.25,85.16,104434.0
2024-08-30 09:40:00,85.16,85.4,84.48,84.5,67180.0,85.16,85.4,84.48,84.5,67180.0
2024-08-30 09:45:00,84.48,84.63,84.13,84.32,86555.0,84.48,84.63,84.13,84.32,86555.0
2024-08-30 09:50:00,84.35,84.55,84.26,84.36,55232.0,84.35,84.55,84.26,84.36,55232.0
2024-08-30 09:55:00,84.32,84.36,84.09,84.31,44626.0,84.32,84.36,84.09,84.31,44626.0
2024-08-30 10:00:00,84.29,84.51,84.02,84.11,53798.0,84.29,84.51,84.02,84.11,53798.0
2024-08-30 10:05:00,84.13,84.3,84.06,84.26,42054.0,84.13,84.3,84.06,84.26,42054.0
2024-08-30 10:10:00,84.26,84.42,84.03,84.08,95375.0,84.26,84.42,84.03,84.08,95375.0
2024-08-30 10:15:00,84.02,84.29,83.94,84.16,95811.0,84.02,84.29,83.94,84.16,95811.0
2024-08-30 10:20:00,84.19,84.21,83.78,83.82,74862.0,84.19,84.21,83.78,83.82,74862.0
2024-08-30 10:25:00,83.84,84.01,83.76,83.97,57487.0,83.84,84.01,83.76,83.97,57487.0
2024-08-30 10:30:00,83.96,84.1,83.79,83.8,69251.0,83.96,84.1,83.79,83.8,69251.0
2024-08-30 10:35:00,83.8,84.09,83.79,84.05,36296.0,83.8,84.09,83.79,84.05,36296.0
2024-08-30 10:40:00,84.03,84.11,83.78,83.91,41276.0,84.03,84.11,83.78,83.91,41276.0
2024-08-30 10:45:00,83.92,84.21,83.83,84.15,51800.0,83.92,84.21,83.83,84.15,51800.0
2024-08-30 10:50:00,84.13,84.19,84.07,84.07,23896.0,84.13,84.19,84.07,84.07,23896.0
2024-08-30 10:55:00,84.06,84.32,83.82,83.84,62982.0,84.06,84.32,83.82,83.84,62982.0
2024-08-30 11:00:00,83.81,84.02,83.81,83.97,24715.0,83.81,84.02,83.81,83.97,24715.0
2024-08-30 11:05:00,84.0,84.26,83.91,84.22,32462.0,84.0,84.26,83.91,84.22,32462.0
2024-08-30 11:10:00,84.23,84.28,84.11,84.19,28703.0,84.23,84.28,84.11,84.19,28703.0
2024-08-30 11:15:00,84.19,84.35,84.15,84.29,27493.0,84.19,84.35,84.15,84.29,27493.0
2024-08-30 11:20:00,84.27,84.39,84.22,84.24,24684.0,84.27,84.39,84.22,84.24,24684.0
2024-08-30 11:25:00,84.23,84.71,84.23,84.65,40060.0,84.23,84.71,84.23,84.65,40060.0
2024-08-30 11:30:00,84.62,84.69,84.52,84.66,26487.0,84.62,84.69,84.52,84.66,26487.0
2024-08-30 11:35:00,84.66,84.85,84.63,84.75,21533.0,84.66,84.85,84.63,84.75,21533.0
2024-08-30 11:40:00,84.75,84.75,84.33,84.4,46505.0,84.75,84.75,84.33,84.4,46505.0
2024-08-30 11:45:00,84.4,84.43,84.17,84.22,19315.0,84.4,84.43,84.17,84.22,19315.0
2024-08-30 11:50:00,84.22,84.45,84.18,84.45,29528.0,84.22,84.45,84.18,84.45,29528.0
2024-08-30 11:55:00,84.46,84.47,84.27,84.29,16876.0,84.46,84.47,84.27,84.29,16876.0
2024-08-30 12:00:00,84.29,84.32,84.11,84.29,34212.0,84.29,84.32,84.11,84.29,34212.0
2024-08-30 12:05:00,84.31,84.43,84.27,84.27,27812.0,84.31,84.43,84.27,84.27,27812.0
2024-08-30 12:10:00,84.29,84.37,84.28,84.34,17104.0,84.29,84.37,84.28,84.34,17104.0
2024-08-30 12:15:00,84.33,84.33,84.19,84.24,20588.0,84.33,84.33,84.19,84.24,20588.0
2024-08-30 12:20:00,84.24,84.24,84.06,84.1,17135.0,84.24,84.24,84.06,84.1,17135.0
2024-08-30 12:25:00,84.13,84.16,83.9,83.91,22769.0,84.13,84.16,83.9,83.91,22769.0
2024-08-30 12:30:00,83.89,84.02,83.88,84.02,23128.0,83.89,84.02,83.88,84.02,23128.0
2024-08-30 12:35:00,84.0,84.2,83.98,84.16,51544.0,84.0,84.2,83.98,84.16,51544.0
2024-08-30 12:40:00,84.13,84.13,83.97,84.09,20034.0,84.13,84.13,83.97,84.09,20034.0
2024-08-30 12:45:00,84.07,84.16,84.03,84.15,19631.0,84.07,84.16,84.03,84.15,19631.0
2024-08-30 12:50:00,84.15,84.37,84.15,84.25,11436.0,84.15,84.37,84.15,84.25,11436.0
2024-08-30 12:55:00,84.25,84.39,84.24,84.26,16450.0,84.25,84.39,84.24,84.26,16450.0
2024-08-30 13:00:00,84.26,84.33,84.19,84.23,16709.0,84.26,84.33,84.19,84.23,16709.0
2024-08-30 13:05:00,84.23,84.29,84.12,84.28,15145.0,84.23,84.29,84.12,84.28,15145.0
2024-08-30 13:10:00,84.28,84.28,83.72,83.97,69110.0,84.28,84.28,83.72,83.97,69110.0
2024-08-30 13:15:00,83.97,84.09,83.93,84.0,21957.0,83.97,84.09,83.93,84.0,21957.0
2024-08-30 13:20:00,84.03,84.1,83.96,84.09,11458.0,84.03,84.1,83.96,84.09,11458.0
2024-08-30 13:25:00,84.09,84.18,84.0,84.09,17194.0,84.09,84.18,84.0,84.09,17194.0
2024-08-30 13:30:00,84.09,84.19,84.06,84.17,17336.0,84.09,84.19,84.06,84.17,17336.0
2024-08-30 13:35:00,84.17,84.31,84.17,84.24,15525.0,84.17,84.31,84.17,84.24,15525.0
2024-08-30 13:40:00,84.23,84.3,84.18,84.21,28201.0,84.23,84.3,84.18,84.21,28201.0
2024-08-30 13:45:00,84.21,84.21,84.11,84.11,16554.0,84.21,84.21,84.11,84.11,16554.0
2024-08-30 13:50:00,84.11,84.13,84.0,84.09,14567.0,84.11,84.13,84.0,84.09,14567.0
2024-08-30 13:55:00,84.08,84.14,83.95,84.13,27230.0,84.08,84.14,83.95,84.13,27230.0
2024-08-30 14:00:00,84.15,84.19,84.03,84.04,27933.0,84.15,84.19,84.03,84.04,27933.0
2024-08-30 14:05:00,84.04,84.07,83.93,83.94,31359.0,84.04,84.07,83.93,83.94,31359.0
2024-08-30 14:10:00,83.95,84.03,83.92,84.03,15987.0,83.95,84.03,83.92,84.03,15987.0
2024-08-30 14:15:00,84.04,84.07,84.01,84.06,18530.0,84.04,84.07,84.01,84.06,18530.0
2024-08-30 14:20:00,84.06,84.09,84.02,84.02,16881.0,84.06,84.09,84.02,84.02,16881.0
2024-08-30 14:25:00,84.03,84.04,83.84,83.85,25835.0,84.03,84.04,83.84,83.85,25835.0
2024-08-30 14:30:00,83.86,83.94,83.83,83.89,19585.0,83.86,83.94,83.83,83.89,19585.0
2024-08-30 14:35:00,83.89,84.13,83.88,84.09,20313.0,83.89,84.13,83.88,84.09,20313.0
2024-08-30 14:40:00,84.11,84.39,84.11,84.32,24292.0,84.11,84.39,84.11,84.32,24292.0
2024-08-30 14:45:00,84.32,84.32,84.11,84.15,29130.0,84.32,84.32,84.11,84.15,29130.0
2024-08-30 14:50:00,84.14,84.17,84.03,84.05,23477.0,84.14,84.17,84.03,84.05,23477.0
2024-08-30 14:55:00,84.05,84.06,83.95,84.05,18918.0,84.05,84.06,83.95,84.05,18918.0
2024-08-30 15:00:00,84.05,84.07,83.96,84.06,21190.0,84.05,84.07,83.96,84.06,21190.0
2024-08-30 15:05:00,84.06,84.17,84.05,84.13,24366.0,84.06,84.17,84.05,84.13,24366.0
2024-08-30 15:10:00,84.14,84.14,84.02,84.08,28502.0,84.14,84.14,84.02,84.08,28502.0
2024-08-30 15:15:00,84.08,84.22,84.08,84.2,23945.0,84.08,84.22,84.08,84.2,23945.0
2024-08-30 15:20:00,84.2,84.27,84.12,84.13,67642.0,84.2,84.27,84.12,84.13,67642.0
2024-08-30 15:25:00,84.13,84.26,84.13,84.2,28594.0,84.13,84.26,84.13,84.2,28594.0
2024-08-30 15:30:00,84.21,84.39,84.2,84.29,43967.0,84.21,84.39,84.2,84.29,43967.0
2024-08-30 15:35:00,84.29,84.42,84.28,84.37,38836.0,84.29,84.42,84.28,84.37,38836.0
2024-08-30 15:40:00,84.37,84.42,83.95,83.95,61558.0,84.37,84.42,83.95,83.95,61558.0
2024-08-30 15:45:00,83.95,84.06,83.93,84.06,73838.0,83.95,84.06,83.93,84.06,73838.0
2024-08-30 15:50:00,84.06,84.22,84.04,84.14,150178.0,84.06,84.22,84.04,84.14,150178.0
2024-08-30 15:55:00,84.14,84.51,84.13,84.46,246312.0,84.14,84.51,84.13,84.46,246312.0
2024-09-03 09:30:00,84.49,84.67,83.83,84.11,104573.0,84.49,84.67,83.83,84.11,104573.0
2024-09-03 09:35:00,84.15,84.46,83.95,84.2,51850.0,84.15,84.46,83.95,84.2,51850.0
2024-09-03 09:40:00,84.23,84.27,83.96,84.06,17703.0,84.23,84.27,83.96,84.06,17703.0
2024-09-03 09:45:00,84.04,84.3,83.71,83.81,59502.0,84.04,84.3,83.71,83.81,59502.0
2024-09-03 09:50:00,83.7,83.98,83.53,83.92,27629.0,83.7,83.98,83.53,83.92,27629.0
2024-09-03 09:55:00,83.92,84.32,83.87,84.21,40598.0,83.92,84.32,83.87,84.21,40598.0
2024-09-03 10:00:00,84.26,84.28,83.96,84.08,34117.0,84.26,84.28,83.96,84.08,34117.0
2024-09-03 10:05:00,84.07,84.22,84.0,84.19,23274.0,84.07,84.22,84.0,84.19,23274.0
2024-09-03 10:10:00,84.18,84.59,84.1,84.56,39468.0,84.18,84.59,84.1,84.56,39468.0
2024-09-03 10:15:00,84.54,84.74,84.39,84.74,31677.0,84.54,84.74,84.39,84.74,31677.0
2024-09-03 10:20:00,84.72,85.17,84.71,85.04,30978.0,84.72,85.17,84.71,85.04,30978.0
2024-09-03 10:25:00,85.09,85.22,84.69,84.69,14531.0,85.09,85.22,84.69,84.69,14531.0
2024-09-03 10:30:00,84.69,84.73,84.41,84.65,47188.0,84.69,84.73,84.41,84.65,47188.0
2024-09-03 10:35:00,84.62,84.8,84.57,84.75,16325.0,84.62,84.8,84.57,84.75,16325.0
2024-09-03 10:40:00,84.76,84.84,84.62,84.7,21587.0,84.76,84.84,84.62,84.7,21587.0
2024-09-03 10:45:00,84.67,84.82,84.55,84.64,46425.0,84.67,84.82,84.55,84.64,46425.0
2024-09-03 10:50:00,84.65,84.69,84.45,84.68,15235.0,84.65,84.69,84.45,84.68,15235.0
2024-09-03 10:55:00,84.73,84.8,84.62,84.65,25873.0,84.73,84.8,84.62,84.65,25873.0
2024-09-03 11:00:00,84.65,84.69,84.37,84.47,95079.0,84.65,84.69,84.37,84.47,95079.0
2024-09-03 11:05:00,84.46,84.53,84.38,84.42,78139.0,84.46,84.53,84.38,84.42,78139.0
2024-09-03 11:10:00,84.39,84.5,84.28,84.31,18093.0,84.39,84.5,84.28,84.31,18093.0
2024-09-03 11:15:00,84.31,84.36,84.17,84.17,45531.0,84.31,84.36,84.17,84.17,45531.0
2024-09-03 11:20:00,84.21,84.29,84.0,84.13,32524.0,84.21,84.29,84.0,84.13,32524.0
2024-09-03 11:25:00,84.14,84.21,84.04,84.05,19151.0,84.14,84.21,84.04,84.05,19151.0
2024-09-03 11:30:00,84.04,84.15,83.94,83.95,35217.0,84.04,84.15,83.94,83.95,35217.0
2024-09-03 11:35:00,83.95,84.03,83.84,83.84,21054.0,83.95,84.03,83.84,83.84,21054.0
2024-09-03 11:40:00,83.85,83.89,83.67,83.67,47580.0,83.85,83.89,83.67,83.67,47580.0
2024-09-03 11:45:00,83.67,83.75,83.62,83.73,25991.0,83.67,83.75,83.62,83.73,25991.0
2024-09-03 11:50:00,83.75,83.76,83.61,83.65,19195.0,83.75,83.76,83.61,83.65,19195.0
2024-09-03 11:55:00,83.66,83.75,83.66,83.75,20942.0,83.66,83.75,83.66,83.75,20942.0
2024-09-03 12:00:00,83.75,83.81,83.7,83.77,18181.0,83.75,83.81,83.7,83.77,18181.0
2024-09-03 12:05:00,83.77,83.81,83.67,83.78,36934.0,83.77,83.81,83.67,83.78,36934.0
2024-09-03 12:10:00,83.78,84.06,83.77,84.03,20639.0,83.78,84.06,83.77,84.03,20639.0
2024-09-03 12:15:00,84.0,84.02,83.87,83.88,29779.0,84.0,84.02,83.87,83.88,29779.0
2024-09-03 12:20:00,83.88,83.93,83.85,83.86,32753.0,83.88,83.93,83.85,83.86,32753.0
2024-09-03 12:25:00,83.86,83.96,83.81,83.89,34863.0,83.86,83.96,83.81,83.89,34863.0
2024-09-03 12:30:00,83.89,83.89,83.71,83.8,24943.0,83.89,83.89,83.71,83.8,24943.0
2024-09-03 12:35:00,83.79,83.87,83.74,83.86,9797.0,83.79,83.87,83.74,83.86,9797.0
2024-09-03 12:40:00,83.85,83.9,83.75,83.87,17026.0,83.85,83.9,83.75,83.87,17026.0
2024-09-03 12:45:00,83.87,83.87,83.74,83.78,11668.0,83.87,83.87,83.74,83.78,11668.0
2024-09-03 12:50:00,83.8,83.91,83.78,83.79,14334.0,83.8,83.91,83.78,83.79,14334.0
2024-09-03 12:55:00,83.79,83.93,83.75,83.83,25305.0,83.79,83.93,83.75,83.83,25305.0
2024-09-03 13:00:00,83.81,83.9,83.79,83.89,9804.0,83.81,83.9,83.79,83.89,9804.0
2024-09-03 13:05:00,83.89,83.9,83.79,83.85,21291.0,83.89,83.9,83.79,83.85,21291.0
2024-09-03 13:10:00,83.85,83.85,83.61,83.61,34207.0,83.85,83.85,83.61,83.61,34207.0
2024-09-03 13:15:00,83.61,83.65,83.44,83.59,112211.0,83.61,83.65,83.44,83.59,112211.0
2024-09-03 13:20:00,83.6,83.7,83.49,83.59,32637.0,83.6,83.7,83.49,83.59,32637.0
2024-09-03 13:25:00,83.57,83.61,83.47,83.59,32766.0,83.57,83.61,83.47,83.59,32766.0
2024-09-03 13:30:00,83.58,83.73,83.47,83.6,100520.0,83.58,83.73,83.47,83.6,100520.0
2024-09-03 13:35:00,83.6,83.68,83.49,83.63,25157.0,83.6,83.68,83.49,83.63,25157.0
2024-09-03 13:40:00,83.61,83.64,83.43,83.45,28631.0,83.61,83.64,83.43,83.45,28631.0
2024-09-03 13:45:00,83.46,83.5,83.32,83.33,40401.0,83.46,83.5,83.32,83.33,40401.0
2024-09-03 13:50:00,83.34,83.39,82.92,82.96,188628.0,83.34,83.39,82.92,82.96,188628.0
2024-09-03 13:55:00,82.96,83.03,82.69,83.03,100440.0,82.96,83.03,82.69,83.03,100440.0
2024-09-03 14:00:00,83.05,83.3,82.76,83.27,44681.0,83.05,83.3,82.76,83.27,44681.0
2024-09-03 14:05:00,83.26,83.47,83.21,83.36,35210.0,83.26,83.47,83.21,83.36,35210.0
2024-09-03 14:10:00,83.34,83.36,83.18,83.28,26569.0,83.34,83.36,83.18,83.28,26569.0
2024-09-03 14:15:00,83.33,83.4,83.18,83.38,55773.0,83.33,83.4,83.18,83.38,55773.0
2024-09-03 14:20:00,83.38,83.43,83.19,83.21,43131.0,83.38,83.43,83.19,83.21,43131.0
2024-09-03 14:25:00,83.21,83.39,83.19,83.36,25317.0,83.21,83.39,83.19,83.36,25317.0
2024-09-03 14:30:00,83.37,83.43,83.18,83.18,25491.0,83.37,83.43,83.18,83.18,25491.0
2024-09-03 14:35:00,83.2,83.3,83.12,83.21,59343.0,83.2,83.3,83.12,83.21,59343.0
2024-09-03 14:40:00,83.23,83.23,83.12,83.16,21342.0,83.23,83.23,83.12,83.16,21342.0
2024-09-03 14:45:00,83.15,83.21,83.1,83.11,18857.0,83.15,83.21,83.1,83.11,18857.0
2024-09-03 14:50:00,83.14,83.16,83.05,83.11,23551.0,83.14,83.16,83.05,83.11,23551.0
2024-09-03 14:55:00,83.11,83.11,83.02,83.04,34172.0,83.11,83.11,83.02,83.04,34172.0
2024-09-03 15:00:00,83.04,83.16,82.99,83.0,39850.0,83.04,83.16,82.99,83.0,39850.0
2024-09-03 15:05:00,83.01,83.19,83.0,83.05,27049.0,83.01,83.19,83.0,83.05,27049.0
2024-09-03 15:10:00,83.06,83.13,83.0,83.09,24308.0,83.06,83.13,83.0,83.09,24308.0
2024-09-03 15:15:00,83.09,83.11,82.83,82.83,37471.0,83.09,83.11,82.83,82.83,37471.0
2024-09-03 15:20:00,82.85,82.86,82.72,82.75,42657.0,82.85,82.86,82.72,82.75,42657.0
2024-09-03 15:25:00,82.74,82.75,82.6,82.75,55514.0,82.74,82.75,82.6,82.75,55514.0
2024-09-03 15:30:00,82.73,82.79,82.67,82.75,48350.0,82.73,82.79,82.67,82.75,48350.0
2024-09-03 15:35:00,82.74,82.78,82.37,82.4,81455.0,82.74,82.78,82.37,82.4,81455.0
2024-09-03 15:40:00,82.39,82.39,82.04,82.15,178163.0,82.39,82.39,82.04,82.15,178163.0
2024-09-03 15:45:00,82.15,82.16,81.92,82.0,158306.0,82.15,82.16,81.92,82.0,158306.0
2024-09-03 15:50:00,82.0,82.12,81.66,81.66,395423.0,82.0,82.12,81.66,81.66,395423.0
2024-09-03 15:55:00,81.72,81.86,81.55,81.65,631073.0,81.72,81.86,81.55,81.65,631073.0
2024-09-04 09:30:00,72.79,73.5,69.67,69.7,865156.0,72.79,73.5,69.67,69.7,865156.0
2024-09-04 09:35:00,69.83,70.01,67.37,67.42,862865.0,69.83,70.01,67.37,67.42,862865.0
2024-09-04 09:40:00,67.41,67.42,65.0,65.11,1205186.0,67.41,67.42,65.0,65.11,1205186.0
2024-09-04 09:45:00,65.14,65.32,64.04,64.44,1237305.0,65.14,65.32,64.04,64.44,1237305.0
2024-09-04 09:50:00,64.41,66.1,64.25,65.9,912949.0,64.41,66.1,64.25,65.9,912949.0
2024-09-04 09:55:00,65.9,66.32,65.45,65.59,695071.0,65.9,66.32,65.45,65.59,695071.0
2024-09-04 10:00:00,65.58,65.73,64.95,65.69,539634.0,65.58,65.73,64.95,65.69,539634.0
2024-09-04 10:05:00,65.7,66.59,65.5,66.31,682534.0,65.7,66.59,65.5,66.31,682534.0
2024-09-04 10:10:00,66.28,66.49,65.93,66.02,596411.0,66.28,66.49,65.93,66.02,596411.0
2024-09-04 10:15:00,66.01,66.14,65.18,65.23,377386.0,66.01,66.14,65.18,65.23,377386.0
2024-09-04 10:20:00,65.23,65.94,65.23,65.76,308483.0,65.23,65.94,65.23,65.76,308483.0
2024-09-04 10:25:00,65.79,66.23,65.48,66.16,344242.0,65.79,66.23,65.48,66.16,344242.0
2024-09-04 10:30:00,66.17,67.22,66.13,66.58,536190.0,66.17,67.22,66.13,66.58,536190.0
2024-09-04 10:35:00,66.58,67.15,66.19,66.24,469084.0,66.58,67.15,66.19,66.24,469084.0
2024-09-04 10:40:00,66.17,66.3,65.63,65.73,286077.0,66.17,66.3,65.63,65.73,286077.0
2024-09-04 10:45:00,65.7,65.91,65.42,65.77,314119.0,65.7,65.91,65.42,65.77,314119.0
2024-09-04 10:50:00,65.74,66.84,65.74,66.6,284373.0,65.74,66.84,65.74,66.6,284373.0
2024-09-04 10:55:00,66.58,66.58,66.13,66.24,223356.0,66.58,66.58,66.13,66.24,223356.0
2024-09-04 11:00:00,66.21,66.44,65.86,66.4,200022.0,66.21,66.44,65.86,66.4,200022.0
2024-09-04 11:05:00,66.4,66.61,66.0,66.01,167793.0,66.4,66.61,66.0,66.01,167793.0
2024-09-04 11:10:00,66.01,66.13,65.67,65.92,234317.0,66.01,66.13,65.67,65.92,234317.0
2024-09-04 11:15:00,65.9,65.9,65.33,65.4,245273.0,65.9,65.9,65.33,65.4,245273.0
2024-09-04 11:20:00,65.41,66.1,65.3,65.9,215068.0,65.41,66.1,65.3,65.9,215068.0
2024-09-04 11:25:00,65.84,66.09,65.76,65.85,113317.0,65.84,66.09,65.76,65.85,113317.0
2024-09-04 11:30:00,65.82,66.07,65.77,66.07,123250.0,65.82,66.07,65.77,66.07,123250.0
2024-09-04 11:35:00,66.07,66.3,65.98,66.11,155762.0,66.07,66.3,65.98,66.11,155762.0
2024-09-04 11:40:00,66.08,66.4,65.99,66.2,160975.0,66.08,66.4,65.99,66.2,160975.0
2024-09-04 11:45:00,66.18,66.53,66.12,66.13,155184.0,66.18,66.53,66.12,66.13,155184.0
2024-09-04 11:50:00,66.15,66.19,65.73,65.94,186043.0,66.15,66.19,65.73,65.94,186043.0
2024-09-04 11:55:00,65.94,65.95,65.51,65.53,128389.0,65.94,65.95,65.51,65.53,128389.0
2024-09-04 12:00:00,65.52,65.66,65.48,65.5,121287.0,65.52,65.66,65.48,65.5,121287.0
2024-09-04 12:05:00,65.5,65.6,65.24,65.27,153893.0,65.5,65.6,65.24,65.27,153893.0
2024-09-04 12:10:00,65.26,65.27,64.88,64.97,307594.0,65.26,65.27,64.88,64.97,307594.0
2024-09-04 12:15:00,64.96,65.04,64.76,64.8,132347.0,64.96,65.04,64.76,64.8,132347.0
2024-09-04 12:20:00,64.78,64.8,64.38,64.53,245015.0,64.78,64.8,64.38,64.53,245015.0
2024-09-04 12:25:00,64.53,64.81,64.48,64.73,190900.0,64.53,64.81,64.48,64.73,190900.0
2024-09-04 12:30:00,64.73,64.98,64.71,64.87,132838.0,64.73,64.98,64.71,64.87,132838.0
2024-09-04 12:35:00,64.87,65.14,64.61,64.63,109568.0,64.87,65.14,64.61,64.63,109568.0
2024-09-04 12:40:00,64.6,64.68,64.47,64.53,140287.0,64.6,64.68,64.47,64.53,140287.0
2024-09-04 12:45:00,64.53,64.98,64.53,64.96,109528.0,64.53,64.98,64.53,64.96,109528.0
2024-09-04 12:50:00,64.97,65.07,64.85,64.95,101815.0,64.97,65.07,64.85,64.95,101815.0
2024-09-04 12:55:00,64.95,65.13,64.92,64.92,82156.0,64.95,65.13,64.92,64.92,82156.0
2024-09-04 13:00:00,64.92,64.95,64.66,64.73,72960.0,64.92,64.95,64.66,64.73,72960.0
2024-09-04 13:05:00,64.72,64.88,64.65,64.88,76873.0,64.72,64.88,64.65,64.88,76873.0
2024-09-04 13:10:00,64.91,65.06,64.8,64.99,63364.0,64.91,65.06,64.8,64.99,63364.0
2024-09-04 13:15:00,64.99,65.01,64.82,64.83,52202.0,64.99,65.01,64.82,64.83,52202.0
2024-09-04 13:20:00,64.84,64.84,64.11,64.12,210865.0,64.84,64.84,64.11,64.12,210865.0
2024-09-04 13:25:00,64.12,64.19,63.81,64.03,323726.0,64.12,64.19,63.81,64.03,323726.0
2024-09-04 13:30:00,64.03,64.3,63.71,63.73,209047.0,64.03,64.3,63.71,63.73,209047.0
2024-09-04 13:35:00,63.75,63.75,63.0,63.09,342050.0,63.75,63.75,63.0,63.09,342050.0
2024-09-04 13:40:00,63.09,63.18,62.54,63.1,455741.0,63.09,63.18,62.54,63.1,455741.0
2024-09-04 13:45:00,63.14,63.22,62.91,63.08,173667.0,63.14,63.22,62.91,63.08,173667.0
2024-09-04 13:50:00,63.1,63.15,62.78,62.78,138845.0,63.1,63.15,62.78,62.78,138845.0
2024-09-04 13:55:00,62.8,62.81,62.36,62.37,310559.0,62.8,62.81,62.36,62.37,310559.0
2024-09-04 14:00:00,62.36,62.36,61.83,62.04,415427.0,62.36,62.36,61.83,62.04,415427.0
2024-09-04 14:05:00,62.05,62.05,61.69,61.82,282269.0,62.05,62.05,61.69,61.82,282269.0
2024-09-04 14:10:00,61.82,61.83,61.36,61.64,399099.0,61.82,61.83,61.36,61.64,399099.0
2024-09-04 14:15:00,61.63,61.88,61.57,61.78,207471.0,61.63,61.88,61.57,61.78,207471.0
2024-09-04 14:20:00,61.77,61.78,61.38,61.6,226575.0,61.77,61.78,61.38,61.6,226575.0
2024-09-04 14:25:00,61.58,62.0,61.57,61.93,184902.0,61.58,62.0,61.57,61.93,184902.0
2024-09-04 14:30:00,61.92,62.12,61.88,61.95,242771.0,61.92,62.12,61.88,61.95,242771.0
2024-09-04 14:35:00,61.95,61.97,61.38,61.58,179694.0,61.95,61.97,61.38,61.58,179694.0
2024-09-04 14:40:00,61.59,61.59,60.81,60.95,355690.0,61.59,61.59,60.81,60.95,355690.0
2024-09-04 14:45:00,60.96,61.39,60.86,61.36,251165.0,60.96,61.39,60.86,61.36,251165.0
2024-09-04 14:50:00,61.37,61.39,61.12,61.23,134586.0,61.37,61.39,61.12,61.23,134586.0
2024-09-04 14:55:00,61.22,61.57,61.18,61.34,162874.0,61.22,61.57,61.18,61.34,162874.0
2024-09-04 15:00:00,61.34,61.46,61.18,61.33,128072.0,61.34,61.46,61.18,61.33,128072.0
2024-09-04 15:05:00,61.31,61.77,61.3,61.75,149930.0,61.31,61.77,61.3,61.75,149930.0
2024-09-04 15:10:00,61.74,61.92,61.69,61.72,199249.0,61.74,61.92,61.69,61.72,199249.0
2024-09-04 15:15:00,61.73,61.76,61.4,61.55,163389.0,61.73,61.76,61.4,61.55,163389.0
2024-09-04 15:20:00,61.54,62.01,61.45,62.01,192749.0,61.54,62.01,61.45,62.01,192749.0
2024-09-04 15:25:00,62.02,62.51,61.98,62.15,476561.0,62.02,62.51,61.98,62.15,476561.0
2024-09-04 15:30:00,62.17,62.23,61.76,61.76,215074.0,62.17,62.23,61.76,61.76,215074.0
2024-09-04 15:35:00,61.76,61.79,61.31,61.38,281825.0,61.76,61.79,61.31,61.38,281825.0
2024-09-04 15:40:00,61.38,62.24,61.34,62.05,426767.0,61.38,62.24,61.34,62.05,426767.0
2024-09-04 15:45:00,62.03,62.42,61.94,62.37,393303.0,62.03,62.42,61.94,62.37,393303.0
2024-09-04 15:50:00,62.41,63.13,62.39,63.1,711566.0,62.41,63.13,62.39,63.1,711566.0
2024-09-04 15:55:00,63.08,63.64,62.57,63.55,1082512.0,63.08,63.64,62.57,63.55,1082512.0
2024-09-05 09:30:00,63.09,64.54,63.01,63.72,452670.0,63.09,64.54,63.01,63.72,452670.0
2024-09-05 09:35:00,63.73,64.41,63.6,64.04,331965.0,63.73,64.41,63.6,64.04,331965.0
2024-09-05 09:40:00,63.99,63.99,62.56,62.75,374843.0,63.99,63.99,62.56,62.75,374843.0
2024-09-05 09:45:00,62.79,63.65,62.49,63.0,293049.0,62.79,63.65,62.49,63.0,293049.0
2024-09-05 09:50:00,62.97,63.17,62.6,62.74,191295.0,62.97,63.17,62.6,62.74,191295.0
2024-09-05 09:55:00,62.76,63.08,62.15,63.03,237777.0,62.76,63.08,62.15,63.03,237777.0
2024-09-05 10:00:00,63.05,64.42,62.97,63.88,368040.0,63.05,64.42,62.97,63.88,368040.0
2024-09-05 10:05:00,63.89,63.89,62.8,62.83,264170.0,63.89,63.89,62.8,62.83,264170.0
2024-09-05 10:10:00,62.82,62.92,62.44,62.48,172111.0,62.82,62.92,62.44,62.48,172111.0
2024-09-05 10:15:00,62.46,62.82,62.38,62.59,150048.0,62.46,62.82,62.38,62.59,150048.0
2024-09-05 10:20:00,62.59,63.08,62.43,63.0,177997.0,62.59,63.08,62.43,63.0,177997.0
2024-09-05 10:25:00,62.99,63.3,62.65,63.03,160837.0,62.99,63.3,62.65,63.03,160837.0
2024-09-05 10:30:00,63.03,63.11,62.9,62.99,78509.0,63.03,63.11,62.9,62.99,78509.0
2024-09-05 10:35:00,62.93,63.23,62.84,62.89,121878.0,62.93,63.23,62.84,62.89,121878.0
2024-09-05 10:40:00,62.92,63.33,62.88,63.02,98290.0,62.92,63.33,62.88,63.02,98290.0
2024-09-05 10:45:00,63.1,63.11,62.92,63.02,96756.0,63.1,63.11,62.92,63.02,96756.0
2024-09-05 10:50:00,63.03,63.48,63.03,63.39,165746.0,63.03,63.48,63.03,63.39,165746.0
2024-09-05 10:55:00,63.43,64.0,63.43,63.74,294155.0,63.43,64.0,63.43,63.74,294155.0
2024-09-05 11:00:00,63.69,63.86,63.64,63.79,57452.0,63.69,63.86,63.64,63.79,57452.0
2024-09-05 11:05:00,63.79,64.63,63.73,64.56,299766.0,63.79,64.63,63.73,64.56,299766.0
2024-09-05 11:10:00,64.59,64.62,64.31,64.55,205261.0,64.59,64.62,64.31,64.55,205261.0
2024-09-05 11:15:00,64.55,64.92,64.42,64.83,209719.0,64.55,64.92,64.42,64.83,209719.0
2024-09-05 11:20:00,64.84,65.05,64.53,64.83,261073.0,64.84,65.05,64.53,64.83,261073.0
2024-09-05 11:25:00,64.81,65.14,64.58,65.1,263980.0,64.81,65.14,64.58,65.1,263980.0
2024-09-05 11:30:00,65.12,65.68,65.03,65.65,234287.0,65.12,65.68,65.03,65.65,234287.0
2024-09-05 11:35:00,65.65,65.79,65.17,65.55,677062.0,65.65,65.79,65.17,65.55,677062.0
2024-09-05 11:40:00,65.57,65.75,65.33,65.37,189855.0,65.57,65.75,65.33,65.37,189855.0
2024-09-05 11:45:00,65.43,65.74,65.32,65.43,147809.0,65.43,65.74,65.32,65.43,147809.0
2024-09-05 11:50:00,65.42,65.58,65.12,65.27,134897.0,65.42,65.58,65.12,65.27,134897.0
2024-09-05 11:55:00,65.27,65.52,65.19,65.3,86272.0,65.27,65.52,65.19,65.3,86272.0
2024-09-05 12:00:00,65.29,65.54,64.99,65.5,281546.0,65.29,65.54,64.99,65.5,281546.0
2024-09-05 12:05:00,65.47,65.6,65.32,65.47,414534.0,65.47,65.6,65.32,65.47,414534.0
2024-09-05 12:10:00,65.47,66.02,65.47,65.89,383613.0,65.47,66.02,65.47,65.89,383613.0
2024-09-05 12:15:00,65.89,66.14,65.81,65.96,97724.0,65.89,66.14,65.81,65.96,97724.0
2024-09-05 12:20:00,66.0,66.29,65.89,66.18,294983.0,66.0,66.29,65.89,66.18,294983.0
2024-09-05 12:25:00,66.19,66.25,65.98,66.05,243385.0,66.19,66.25,65.98,66.05,243385.0
2024-09-05 12:30:00,66.03,66.06,65.91,66.02,121167.0,66.03,66.06,65.91,66.02,121167.0
2024-09-05 12:35:00,66.02,66.25,65.98,66.15,147657.0,66.02,66.25,65.98,66.15,147657.0
2024-09-05 12:40:00,66.15,66.72,66.14,66.72,371048.0,66.15,66.72,66.14,66.72,371048.0
2024-09-05 12:45:00,66.72,67.13,66.72,66.92,270528.0,66.72,67.13,66.72,66.92,270528.0
2024-09-05 12:50:00,66.94,67.56,66.92,67.55,516218.0,66.94,67.56,66.92,67.55,516218.0
2024-09-05 12:55:00,67.54,67.64,67.23,67.41,526105.0,67.54,67.64,67.23,67.41,526105.0
2024-09-05 13:00:00,67.38,67.55,67.34,67.44,154381.0,67.38,67.55,67.34,67.44,154381.0
2024-09-05 13:05:00,67.44,67.64,67.02,67.42,159661.0,67.44,67.64,67.02,67.42,159661.0
2024-09-05 13:10:00,67.41,67.52,67.3,67.42,87550.0,67.41,67.52,67.3,67.42,87550.0
2024-09-05 13:15:00,67.4,67.53,67.37,67.49,144162.0,67.4,67.53,67.37,67.49,144162.0
2024-09-05 13:20:00,67.49,67.97,67.49,67.91,202938.0,67.49,67.97,67.49,67.91,202938.0
2024-09-05 13:25:00,67.93,68.05,67.42,67.49,249620.0,67.93,68.05,67.42,67.49,249620.0
2024-09-05 13:30:00,67.46,67.48,67.12,67.17,111927.0,67.46,67.48,67.12,67.17,111927.0
2024-09-05 13:35:00,67.18,67.65,67.16,67.57,126850.0,67.18,67.65,67.16,67.57,126850.0
2024-09-05 13:40:00,67.55,67.57,66.95,67.02,82617.0,67.55,67.57,66.95,67.02,82617.0
2024-09-05 13:45:00,67.0,67.24,66.97,66.98,107252.0,67.0,67.24,66.97,66.98,107252.0
2024-09-05 13:50:00,66.98,67.44,66.98,67.24,99349.0,66.98,67.44,66.98,67.24,99349.0
2024-09-05 13:55:00,67.26,67.31,67.07,67.19,41749.0,67.26,67.31,67.07,67.19,41749.0
2024-09-05 14:00:00,67.2,67.26,66.99,67.0,61209.0,67.2,67.26,66.99,67.0,61209.0
2024-09-05 14:05:00,66.99,67.29,66.98,67.09,65293.0,66.99,67.29,66.98,67.09,65293.0
2024-09-05 14:10:00,67.07,67.16,66.73,66.92,84810.0,67.07,67.16,66.73,66.92,84810.0
2024-09-05 14:15:00,66.92,67.22,66.91,67.08,77425.0,66.92,67.22,66.91,67.08,77425.0
2024-09-05 14:20:00,67.13,67.15,66.84,67.01,63704.0,67.13,67.15,66.84,67.01,63704.0
2024-09-05 14:25:00,67.0,67.06,66.86,66.86,131430.0,67.0,67.06,66.86,66.86,131430.0
2024-09-05 14:30:00,66.87,67.08,66.72,67.06,140735.0,66.87,67.08,66.72,67.06,140735.0
2024-09-05 14:35:00,67.07,67.21,66.94,67.01,90796.0,67.07,67.21,66.94,67.01,90796.0
2024-09-05 14:40:00,67.01,67.16,66.97,67.01,110341.0,67.01,67.16,66.97,67.01,110341.0
2024-09-05 14:45:00,67.0,67.49,66.99,67.4,182411.0,67.0,67.49,66.99,67.4,182411.0
2024-09-05 14:50:00,67.4,67.49,67.2,67.41,106996.0,67.4,67.49,67.2,67.41,106996.0
2024-09-05 14:55:00,67.5,67.71,67.46,67.64,97306.0,67.5,67.71,67.46,67.64,97306.0
2024-09-05 15:00:00,67.63,67.78,67.38,67.76,78010.0,67.63,67.78,67.38,67.76,78010.0
2024-09-05 15:05:00,67.75,67.87,67.74,67.75,87032.0,67.75,67.87,67.74,67.75,87032.0
2024-09-05 15:10:00,67.74,67.81,67.53,67.76,152328.0,67.74,67.81,67.53,67.76,152328.0
2024-09-05 15:15:00,67.75,67.87,67.73,67.79,92777.0,67.75,67.87,67.73,67.79,92777.0
2024-09-05 15:20:00,67.8,67.95,67.71,67.84,122222.0,67.8,67.95,67.71,67.84,122222.0
2024-09-05 15:25:00,67.83,68.13,67.72,67.75,247248.0,67.83,68.13,67.72,67.75,247248.0
2024-09-05 15:30:00,67.75,68.02,67.53,67.94,169538.0,67.75,68.02,67.53,67.94,169538.0
2024-09-05 15:35:00,67.95,68.33,67.88,68.01,243289.0,67.95,68.33,67.88,68.01,243289.0
2024-09-05 15:40:00,68.01,68.33,67.83,68.12,191392.0,68.01,68.33,67.83,68.12,191392.0
2024-09-05 15:45:00,68.12,68.22,67.7,67.72,231263.0,68.12,68.22,67.7,67.72,231263.0
2024-09-05 15:50:00,67.73,68.32,67.44,68.28,516706.0,67.73,68.32,67.44,68.28,516706.0
2024-09-05 15:55:00,68.28,68.63,68.01,68.48,928425.0,68.28,68.63,68.01,68.48,928425.0
2024-09-06 09:30:00,68.27,68.29,67.3,67.9,173539.0,68.27,68.29,67.3,67.9,173539.0
2024-09-06 09:35:00,67.85,69.13,67.85,68.94,139446.0,67.85,69.13,67.85,68.94,139446.0
2024-09-06 09:40:00,68.93,68.94,68.08,68.19,101953.0,68.93,68.94,68.08,68.19,101953.0
2024-09-06 09:45:00,68.25,68.25,67.05,67.44,128542.0,68.25,68.25,67.05,67.44,128542.0
2024-09-06 09:50:00,67.29,67.4,67.06,67.08,71388.0,67.29,67.4,67.06,67.08,71388.0
2024-09-06 09:55:00,67.06,67.12,66.55,66.7,102898.0,67.06,67.12,66.55,66.7,102898.0
2024-09-06 10:00:00,66.71,66.88,66.41,66.64,82889.0,66.71,66.88,66.41,66.64,82889.0
2024-09-06 10:05:00,66.64,67.05,66.6,66.87,87371.0,66.64,67.05,66.6,66.87,87371.0
2024-09-06 10:10:00,66.83,67.33,66.75,67.1,84979.0,66.83,67.33,66.75,67.1,84979.0
2024-09-06 10:15:00,67.2,67.35,66.99,67.33,42892.0,67.2,67.35,66.99,67.33,42892.0
2024-09-06 10:20:00,67.29,67.33,67.02,67.2,63374.0,67.29,67.33,67.02,67.2,63374.0
2024-09-06 10:25:00,67.2,67.35,67.0,67.19,38387.0,67.2,67.35,67.0,67.19,38387.0
2024-09-06 10:30:00,67.2,67.42,67.05,67.11,53900.0,67.2,67.42,67.05,67.11,53900.0
2024-09-06 10:35:00,67.09,67.3,67.0,67.19,57088.0,67.09,67.3,67.0,67.19,57088.0
2024-09-06 10:40:00,67.2,67.22,66.62,66.67,43983.0,67.2,67.22,66.62,66.67,43983.0
2024-09-06 10:45:00,66.71,66.83,66.6,66.76,36676.0,66.71,66.83,66.6,66.76,36676.0
2024-09-06 10:50:00,66.76,67.38,66.75,67.08,70389.0,66.76,67.38,66.75,67.08,70389.0
2024-09-06 10:55:00,67.11,67.39,67.11,67.2,29611.0,67.11,67.39,67.11,67.2,29611.0
2024-09-06 11:00:00,67.18,68.06,67.16,67.63,81003.0,67.18,68.06,67.16,67.63,81003.0
2024-09-06 11:05:00,67.6,67.6,67.27,67.52,82412.0,67.6,67.6,67.27,67.52,82412.0
2024-09-06 11:10:00,67.5,67.66,67.3,67.59,27496.0,67.5,67.66,67.3,67.59,27496.0
2024-09-06 11:15:00,67.59,67.59,66.95,67.15,35041.0,67.59,67.59,66.95,67.15,35041.0
2024-09-06 11:20:00,67.17,67.34,67.1,67.24,29445.0,67.17,67.34,67.1,67.24,29445.0
2024-09-06 11:25:00,67.23,67.29,66.9,66.9,16063.0,67.23,67.29,66.9,66.9,16063.0
2024-09-06 11:30:00,66.9,66.97,66.77,66.91,24833.0,66.9,66.97,66.77,66.91,24833.0
2024-09-06 11:35:00,66.87,67.01,66.72,66.86,38526.0,66.87,67.01,66.72,66.86,38526.0
2024-09-06 11:40:00,66.83,67.03,66.77,66.81,21742.0,66.83,67.03,66.77,66.81,21742.0
2024-09-06 11:45:00,66.83,66.87,66.55,66.68,52667.0,66.83,66.87,66.55,66.68,52667.0
2024-09-06 11:50:00,66.69,66.71,66.45,66.56,27523.0,66.69,66.71,66.45,66.56,27523.0
2024-09-06 11:55:00,66.52,66.74,66.4,66.4,37751.0,66.52,66.74,66.4,66.4,37751.0
2024-09-06 12:00:00,66.37,66.45,66.22,66.31,22708.0,66.37,66.45,66.22,66.31,22708.0
2024-09-06 12:05:00,66.3,66.34,66.13,66.19,26661.0,66.3,66.34,66.13,66.19,26661.0
2024-09-06 12:10:00,66.16,66.21,65.93,65.94,35623.0,66.16,66.21,65.93,65.94,35623.0
2024-09-06 12:15:00,65.92,66.03,65.87,65.93,43830.0,65.92,66.03,65.87,65.93,43830.0
2024-09-06 12:20:00,65.89,65.98,65.84,65.92,28926.0,65.89,65.98,65.84,65.92,28926.0
2024-09-06 12:25:00,65.92,66.19,65.92,66.05,28502.0,65.92,66.19,65.92,66.05,28502.0
2024-09-06 12:30:00,66.05,66.05,65.87,66.0,33755.0,66.05,66.05,65.87,66.0,33755.0
2024-09-06 12:35:00,65.96,66.04,65.72,65.82,29452.0,65.96,66.04,65.72,65.82,29452.0
2024-09-06 12:40:00,65.84,66.02,65.83,65.95,20181.0,65.84,66.02,65.83,65.95,20181.0
2024-09-06 12:45:00,65.95,66.07,65.85,66.02,37274.0,65.95,66.07,65.85,66.02,37274.0
2024-09-06 12:50:00,66.01,66.43,65.96,66.34,54877.0,66.01,66.43,65.96,66.34,54877.0
2024-09-06 12:55:00,66.36,66.47,66.32,66.43,14683.0,66.36,66.47,66.32,66.43,14683.0
2024-09-06 13:00:00,66.4,66.96,66.38,66.73,89320.0,66.4,66.96,66.38,66.73,89320.0
2024-09-06 13:05:00,66.7,67.26,66.5,67.19,55722.0,66.7,67.26,66.5,67.19,55722.0
2024-09-06 13:10:00,67.19,67.45,67.12,67.28,70552.0,67.19,67.45,67.12,67.28,70552.0
2024-09-06 13:15:00,67.31,67.31,66.68,66.84,35379.0,67.31,67.31,66.68,66.84,35379.0
2024-09-06 13:20:00,66.85,67.13,66.72,67.11,54270.0,66.85,67.13,66.72,67.11,54270.0
2024-09-06 13:25:00,67.05,67.11,66.91,66.98,32108.0,67.05,67.11,66.91,66.98,32108.0
2024-09-06 13:30:00,66.98,67.09,66.88,66.89,18239.0,66.98,67.09,66.88,66.89,18239.0
2024-09-06 13:35:00,66.88,66.91,66.57,66.62,16273.0,66.88,66.91,66.57,66.62,16273.0
2024-09-06 13:40:00,66.63,66.67,66.39,66.44,32861.0,66.63,66.67,66.39,66.44,32861.0
2024-09-06 13:45:00,66.44,66.5,66.32,66.39,23864.0,66.44,66.5,66.32,66.39,23864.0
2024-09-06 13:50:00,66.34,66.64,66.3,66.6,37131.0,66.34,66.64,66.3,66.6,37131.0
2024-09-06 13:55:00,66.62,67.06,66.62,66.78,48125.0,66.62,67.06,66.62,66.78,48125.0
2024-09-06 14:00:00,66.79,66.84,66.62,66.67,51437.0,66.79,66.84,66.62,66.67,51437.0
2024-09-06 14:05:00,66.63,66.75,66.5,66.75,40783.0,66.63,66.75,66.5,66.75,40783.0
2024-09-06 14:10:00,66.72,66.81,66.55,66.76,24141.0,66.72,66.81,66.55,66.76,24141.0
2024-09-06 14:15:00,66.74,66.87,66.63,66.67,29399.0,66.74,66.87,66.63,66.67,29399.0
2024-09-06 14:20:00,66.65,66.69,66.58,66.64,75716.0,66.65,66.69,66.58,66.64,75716.0
2024-09-06 14:25:00,66.63,66.67,66.47,66.52,30536.0,66.63,66.67,66.47,66.52,30536.0
2024-09-06 14:30:00,66.52,66.52,66.4,66.5,33232.0,66.52,66.52,66.4,66.5,33232.0
2024-09-06 14:35:00,66.52,66.64,66.48,66.53,56919.0,66.52,66.64,66.48,66.53,56919.0
2024-09-06 14:40:00,66.53,66.62,66.49,66.6,22286.0,66.53,66.62,66.49,66.6,22286.0
2024-09-06 14:45:00,66.59,66.64,66.48,66.49,39862.0,66.59,66.64,66.48,66.49,39862.0
2024-09-06 14:50:00,66.5,66.76,66.47,66.71,29037.0,66.5,66.76,66.47,66.71,29037.0
2024-09-06 14:55:00,66.7,66.7,66.64,66.67,26251.0,66.7,66.7,66.64,66.67,26251.0
2024-09-06 15:00:00,66.67,66.97,66.64,66.94,85163.0,66.67,66.97,66.64,66.94,85163.0
2024-09-06 15:05:00,66.95,67.09,66.93,67.03,79966.0,66.95,67.09,66.93,67.03,79966.0
2024-09-06 15:10:00,67.02,67.19,66.98,67.11,63317.0,67.02,67.19,66.98,67.11,63317.0
2024-09-06 15:15:00,67.13,67.13,66.86,66.9,117716.0,67.13,67.13,66.86,66.9,117716.0
2024-09-06 15:20:00,66.91,67.07,66.88,66.95,109131.0,66.91,67.07,66.88,66.95,109131.0
2024-09-06 15:25:00,66.92,67.03,66.92,66.98,84728.0,66.92,67.03,66.92,66.98,84728.0
2024-09-06 15:30:00,66.97,67.02,66.77,66.98,80927.0,66.97,67.02,66.77,66.98,80927.0
2024-09-06 15:35:00,66.98,67.01,66.71,66.84,60679.0,66.98,67.01,66.71,66.84,60679.0
2024-09-06 15:40:00,66.83,66.84,66.57,66.65,57398.0,66.83,66.84,66.57,66.65,57398.0
2024-09-06 15:45:00,66.67,66.81,66.67,66.75,93071.0,66.67,66.81,66.67,66.75,93071.0
2024-09-06 15:50:00,66.77,66.87,66.54,66.72,187207.0,66.77,66.87,66.54,66.72,187207.0
2024-09-06 15:55:00,66.72,66.72,66.43,66.51,457211.0,66.72,66.72,66.43,66.51,457211.0
2024-09-09 09:30:00,66.21,66.91,65.53,66.27,117103.0,66.21,66.91,65.53,66.27,117103.0
2024-09-09 09:35:00,66.35,66.46,66.08,66.21,43497.0,66.35,66.46,66.08,66.21,43497.0
2024-09-09 09:40:00,66.24,66.42,65.71,66.33,68714.0,66.24,66.42,65.71,66.33,68714.0
2024-09-09 09:45:00,66.37,67.25,66.24,67.24,180968.0,66.37,67.25,66.24,67.24,180968.0
2024-09-09 09:50:00,67.19,67.58,67.04,67.58,65258.0,67.19,67.58,67.04,67.58,65258.0
2024-09-09 09:55:00,67.55,68.27,67.48,68.06,100439.0,67.55,68.27,67.48,68.06,100439.0
2024-09-09 10:00:00,68.06,68.19,67.63,68.06,75817.0,68.06,68.19,67.63,68.06,75817.0
2024-09-09 10:05:00,68.08,68.34,67.79,68.32,50116.0,68.08,68.34,67.79,68.32,50116.0
2024-09-09 10:10:00,68.32,68.64,68.11,68.29,52257.0,68.32,68.64,68.11,68.29,52257.0
2024-09-09 10:15:00,68.29,68.3,67.9,67.94,37858.0,68.29,68.3,67.9,67.94,37858.0
2024-09-09 10:20:00,67.96,68.31,67.96,68.28,34007.0,67.96,68.31,67.96,68.28,34007.0
2024-09-09 10:25:00,68.29,68.37,68.01,68.06,39021.0,68.29,68.37,68.01,68.06,39021.0
2024-09-09 10:30:00,68.03,68.18,67.94,68.09,30810.0,68.03,68.18,67.94,68.09,30810.0
2024-09-09 10:35:00,68.09,68.31,68.02,68.11,25801.0,68.09,68.31,68.02,68.11,25801.0
2024-09-09 10:40:00,68.09,68.24,67.91,68.12,77650.0,68.09,68.24,67.91,68.12,77650.0
2024-09-09 10:45:00,68.15,68.33,68.06,68.23,48448.0,68.15,68.33,68.06,68.23,48448.0
2024-09-09 10:50:00,68.2,68.27,68.04,68.13,61739.0,68.2,68.27,68.04,68.13,61739.0
2024-09-09 10:55:00,68.13,68.14,67.93,68.05,42097.0,68.13,68.14,67.93,68.05,42097.0
2024-09-09 11:00:00,68.01,68.08,67.9,67.91,55039.0,68.01,68.08,67.9,67.91,55039.0
2024-09-09 11:05:00,67.91,68.06,67.79,67.91,30241.0,67.91,68.06,67.79,67.91,30241.0
2024-09-09 11:10:00,67.89,68.29,67.86,68.28,51791.0,67.89,68.29,67.86,68.28,51791.0
2024-09-09 11:15:00,68.28,68.34,68.15,68.15,21267.0,68.28,68.34,68.15,68.15,21267.0
2024-09-09 11:20:00,68.19,68.34,67.97,68.03,38867.0,68.19,68.34,67.97,68.03,38867.0
2024-09-09 11:25:00,68.0,68.02,67.84,67.87,14204.0,68.0,68.02,67.84,67.87,14204.0
2024-09-09 11:30:00,67.87,68.02,67.85,67.94,20867.0,67.87,68.02,67.85,67.94,20867.0
2024-09-09 11:35:00,67.9,67.94,67.5,67.58,45286.0,67.9,67.94,67.5,67.58,45286.0
2024-09-09 11:40:00,67.57,67.88,67.57,67.84,16409.0,67.57,67.88,67.57,67.84,16409.0
2024-09-09 11:45:00,67.81,67.85,67.55,67.57,16151.0,67.81,67.85,67.55,67.57,16151.0
2024-09-09 11:50:00,67.56,67.65,67.42,67.49,22464.0,67.56,67.65,67.42,67.49,22464.0
2024-09-09 11:55:00,67.52,67.71,67.44,67.51,35068.0,67.52,67.71,67.44,67.51,35068.0
2024-09-09 12:00:00,67.48,67.65,67.43,67.59,14625.0,67.48,67.65,67.43,67.59,14625.0
2024-09-09 12:05:00,67.59,67.75,67.56,67.73,14418.0,67.59,67.75,67.56,67.73,14418.0
2024-09-09 12:10:00,67.78,67.86,67.7,67.82,17675.0,67.78,67.86,67.7,67.82,17675.0
2024-09-09 12:15:00,67.83,67.92,67.77,67.79,15757.0,67.83,67.92,67.77,67.79,15757.0
2024-09-09 12:20:00,67.78,67.92,67.72,67.89,8120.0,67.78,67.92,67.72,67.89,8120.0
2024-09-09 12:25:00,67.83,67.97,67.82,67.97,7424.0,67.83,67.97,67.82,67.97,7424.0
2024-09-09 12:30:00,67.98,68.1,67.95,67.98,19150.0,67.98,68.1,67.95,67.98,19150.0
2024-09-09 12:35:00,68.0,68.11,67.97,68.11,13986.0,68.0,68.11,67.97,68.11,13986.0
2024-09-09 12:40:00,68.11,68.11,67.98,68.04,16123.0,68.11,68.11,67.98,68.04,16123.0
2024-09-09 12:45:00,68.05,68.18,68.04,68.13,53379.0,68.05,68.18,68.04,68.13,53379.0
2024-09-09 12:50:00,68.13,68.16,67.96,68.0,55924.0,68.13,68.16,67.96,68.0,55924.0
2024-09-09 12:55:00,68.02,68.05,67.85,67.92,29557.0,68.02,68.05,67.85,67.92,29557.0
2024-09-09 13:00:00,67.91,67.92,67.81,67.92,32916.0,67.91,67.92,67.81,67.92,32916.0
2024-09-09 13:05:00,67.93,68.0,67.87,67.91,14201.0,67.93,68.0,67.87,67.91,14201.0
2024-09-09 13:10:00,67.91,68.06,67.88,67.98,13679.0,67.91,68.06,67.88,67.98,13679.0
2024-09-09 13:15:00,67.99,68.06,67.95,68.01,21500.0,67.99,68.06,67.95,68.01,21500.0
2024-09-09 13:20:00,68.01,68.1,67.97,68.09,76523.0,68.01,68.1,67.97,68.09,76523.0
2024-09-09 13:25:00,68.1,68.39,68.1,68.38,37566.0,68.1,68.39,68.1,68.38,37566.0
2024-09-09 13:30:00,68.38,68.55,68.35,68.42,52965.0,68.38,68.55,68.35,68.42,52965.0
2024-09-09 13:35:00,68.46,68.6,68.46,68.51,72220.0,68.46,68.6,68.46,68.51,72220.0
2024-09-09 13:40:00,68.51,68.64,68.47,68.52,47144.0,68.51,68.64,68.47,68.52,47144.0
2024-09-09 13:45:00,68.49,68.55,68.25,68.3,44868.0,68.49,68.55,68.25,68.3,44868.0
2024-09-09 13:50:00,68.27,68.29,68.13,68.22,13349.0,68.27,68.29,68.13,68.22,13349.0
2024-09-09 13:55:00,68.22,68.28,68.04,68.14,26133.0,68.22,68.28,68.04,68.14,26133.0
2024-09-09 14:00:00,68.14,68.55,68.13,68.51,45970.0,68.14,68.55,68.13,68.51,45970.0
2024-09-09 14:05:00,68.53,68.59,68.41,68.57,29070.0,68.53,68.59,68.41,68.57,29070.0
2024-09-09 14:10:00,68.54,68.59,68.33,68.33,75208.0,68.54,68.59,68.33,68.33,75208.0
2024-09-09 14:15:00,68.34,68.37,68.19,68.35,38138.0,68.34,68.37,68.19,68.35,38138.0
2024-09-09 14:20:00,68.32,68.41,68.24,68.28,57840.0,68.32,68.41,68.24,68.28,57840.0
2024-09-09 14:25:00,68.3,68.41,67.97,68.0,61034.0,68.3,68.41,67.97,68.0,61034.0
2024-09-09 14:30:00,67.99,68.01,67.83,67.97,40821.0,67.99,68.01,67.83,67.97,40821.0
2024-09-09 14:35:00,67.99,68.15,67.75,67.81,75687.0,67.99,68.15,67.75,67.81,75687.0
2024-09-09 14:40:00,67.81,67.98,67.74,67.82,35641.0,67.81,67.98,67.74,67.82,35641.0
2024-09-09 14:45:00,67.83,68.01,67.82,67.96,41622.0,67.83,68.01,67.82,67.96,41622.0
2024-09-09 14:50:00,67.97,68.05,67.83,67.83,44808.0,67.97,68.05,67.83,67.83,44808.0
2024-09-09 14:55:00,67.82,67.84,67.46,67.5,17276.0,67.82,67.84,67.46,67.5,17276.0
2024-09-09 15:00:00,67.48,67.77,67.41,67.62,69943.0,67.48,67.77,67.41,67.62,69943.0
2024-09-09 15:05:00,67.62,67.78,67.48,67.54,29334.0,67.62,67.78,67.48,67.54,29334.0
2024-09-09 15:10:00,67.55,67.56,67.2,67.2,32108.0,67.55,67.56,67.2,67.2,32108.0
2024-09-09 15:15:00,67.22,67.29,67.1,67.19,44887.0,67.22,67.29,67.1,67.19,44887.0
2024-09-09 15:20:00,67.2,67.24,67.1,67.18,29138.0,67.2,67.24,67.1,67.18,29138.0
2024-09-09 15:25:00,67.19,67.23,67.13,67.16,38721.0,67.19,67.23,67.13,67.16,38721.0
2024-09-09 15:30:00,67.16,67.17,66.88,66.99,38956.0,67.16,67.17,66.88,66.99,38956.0
2024-09-09 15:35:00,66.97,67.05,66.93,66.97,36360.0,66.97,67.05,66.93,66.97,36360.0
2024-09-09 15:40:00,66.98,67.2,66.96,67.09,66618.0,66.98,67.2,66.96,67.09,66618.0
2024-09-09 15:45:00,67.1,67.22,66.93,67.16,69658.0,67.1,67.22,66.93,67.16,69658.0
2024-09-09 15:50:00,67.15,67.34,67.05,67.07,179683.0,67.15,67.34,67.05,67.07,179683.0
2024-09-09 15:55:00,67.08,67.52,67.03,67.43,366171.0,67.08,67.52,67.03,67.43,366171.0
2024-09-10 09:30:00,67.22,67.83,67.08,67.66,68596.0,67.22,67.83,67.08,67.66,68596.0
2024-09-10 09:35:00,67.59,68.01,67.39,67.4,18007.0,67.59,68.01,67.39,67.4,18007.0
2024-09-10 09:40:00,67.39,67.71,67.26,67.49,21762.0,67.39,67.71,67.26,67.49,21762.0
2024-09-10 09:45:00,67.48,67.61,67.33,67.53,16035.0,67.48,67.61,67.33,67.53,16035.0
2024-09-10 09:50:00,67.55,67.76,67.45,67.61,30433.0,67.55,67.76,67.45,67.61,30433.0
2024-09-10 09:55:00,67.56,67.59,67.16,67.28,27229.0,67.56,67.59,67.16,67.28,27229.0
2024-09-10 10:00:00,67.29,67.3,66.6,66.7,30139.0,67.29,67.3,66.6,66.7,30139.0
2024-09-10 10:05:00,66.7,66.74,66.2,66.36,54422.0,66.7,66.74,66.2,66.36,54422.0
2024-09-10 10:10:00,66.33,66.37,65.94,66.01,38974.0,66.33,66.37,65.94,66.01,38974.0
2024-09-10 10:15:00,66.01,66.09,65.92,66.01,46317.0,66.01,66.09,65.92,66.01,46317.0
2024-09-10 10:20:00,66.01,66.04,65.56,65.59,56988.0,66.01,66.04,65.56,65.59,56988.0
2024-09-10 10:25:00,65.57,65.71,65.45,65.48,73902.0,65.57,65.71,65.45,65.48,73902.0
2024-09-10 10:30:00,65.45,65.51,65.23,65.48,45450.0,65.45,65.51,65.23,65.48,45450.0
2024-09-10 10:35:00,65.49,65.6,65.24,65.52,39306.0,65.49,65.6,65.24,65.52,39306.0
2024-09-10 10:40:00,65.51,65.92,65.51,65.68,35042.0,65.51,65.92,65.51,65.68,35042.0
2024-09-10 10:45:00,65.71,65.75,65.64,65.72,14334.0,65.71,65.75,65.64,65.72,14334.0
2024-09-10 10:50:00,65.75,65.78,65.55,65.55,20331.0,65.75,65.78,65.55,65.55,20331.0
2024-09-10 10:55:00,65.54,65.56,65.25,65.29,29348.0,65.54,65.56,65.25,65.29,29348.0
2024-09-10 11:00:00,65.29,65.35,65.11,65.35,66351.0,65.29,65.35,65.11,65.35,66351.0
2024-09-10 11:05:00,65.34,65.35,65.24,65.34,24372.0,65.34,65.35,65.24,65.34,24372.0
2024-09-10 11:10:00,65.34,65.42,65.17,65.22,40977.0,65.34,65.42,65.17,65.22,40977.0
2024-09-10 11:15:00,65.22,65.31,64.91,65.0,50377.0,65.22,65.31,64.91,65.0,50377.0
2024-09-10 11:20:00,65.01,65.05,64.72,64.78,49480.0,65.01,65.05,64.72,64.78,49480.0
2024-09-10 11:25:00,64.78,64.84,64.58,64.64,118196.0,64.78,64.84,64.58,64.64,118196.0
2024-09-10 11:30:00,64.65,64.8,64.52,64.6,99040.0,64.65,64.8,64.52,64.6,99040.0
2024-09-10 11:35:00,64.61,64.68,64.49,64.66,78276.0,64.61,64.68,64.49,64.66,78276.0
2024-09-10 11:40:00,64.66,64.98,64.58,64.98,57870.0,64.66,64.98,64.58,64.98,57870.0
2024-09-10 11:45:00,64.97,65.01,64.66,64.9,150270.0,64.97,65.01,64.66,64.9,150270.0
2024-09-10 11:50:00,64.91,65.03,64.69,65.01,31098.0,64.91,65.03,64.69,65.01,31098.0
2024-09-10 11:55:00,65.0,65.2,64.85,64.87,54324.0,65.0,65.2,64.85,64.87,54324.0
2024-09-10 12:00:00,64.86,64.97,64.69,64.73,17439.0,64.86,64.97,64.69,64.73,17439.0
2024-09-10 12:05:00,64.73,64.84,64.72,64.78,12095.0,64.73,64.84,64.72,64.78,12095.0
2024-09-10 12:10:00,64.78,64.79,64.54,64.58,20774.0,64.78,64.79,64.54,64.58,20774.0
2024-09-10 12:15:00,64.58,64.65,64.48,64.65,27688.0,64.58,64.65,64.48,64.65,27688.0
2024-09-10 12:20:00,64.69,64.7,64.46,64.5,28129.0,64.69,64.7,64.46,64.5,28129.0
2024-09-10 12:25:00,64.51,64.55,64.39,64.5,24653.0,64.51,64.55,64.39,64.5,24653.0
2024-09-10 12:30:00,64.48,64.73,64.47,64.66,26373.0,64.48,64.73,64.47,64.66,26373.0
2024-09-10 12:35:00,64.67,64.69,64.57,64.62,17890.0,64.67,64.69,64.57,64.62,17890.0
2024-09-10 12:40:00,64.63,64.66,64.38,64.46,37625.0,64.63,64.66,64.38,64.46,37625.0
2024-09-10 12:45:00,64.44,64.61,64.43,64.59,40908.0,64.44,64.61,64.43,64.59,40908.0
2024-09-10 12:50:00,64.59,64.66,64.56,64.6,26218.0,64.59,64.66,64.56,64.6,26218.0
2024-09-10 12:55:00,64.6,64.79,64.44,64.65,34518.0,64.6,64.79,64.44,64.65,34518.0
2024-09-10 13:00:00,64.64,64.8,64.55,64.66,14556.0,64.64,64.8,64.55,64.66,14556.0
2024-09-10 13:05:00,64.66,64.99,64.64,64.99,15887.0,64.66,64.99,64.64,64.99,15887.0
2024-09-10 13:10:00,64.99,65.3,64.99,65.28,42564.0,64.99,65.3,64.99,65.28,42564.0
2024-09-10 13:15:00,65.29,65.39,65.25,65.36,32252.0,65.29,65.39,65.25,65.36,32252.0
2024-09-10 13:20:00,65.35,65.41,65.28,65.38,39870.0,65.35,65.41,65.28,65.38,39870.0
2024-09-10 13:25:00,65.37,65.41,65.08,65.11,41941.0,65.37,65.41,65.08,65.11,41941.0
2024-09-10 13:30:00,65.13,65.16,64.87,64.98,31232.0,65.13,65.16,64.87,64.98,31232.0
2024-09-10 13:35:00,64.97,65.07,64.85,64.92,27546.0,64.97,65.07,64.85,64.92,27546.0
2024-09-10 13:40:00,64.94,65.03,64.74,64.77,26056.0,64.94,65.03,64.74,64.77,26056.0
2024-09-10 13:45:00,64.8,64.83,64.72,64.74,23213.0,64.8,64.83,64.72,64.74,23213.0
2024-09-10 13:50:00,64.74,64.84,64.71,64.8,20236.0,64.74,64.84,64.71,64.8,20236.0
2024-09-10 13:55:00,64.8,64.85,64.64,64.85,24739.0,64.8,64.85,64.64,64.85,24739.0
2024-09-10 14:00:00,64.86,64.94,64.8,64.83,17975.0,64.86,64.94,64.8,64.83,17975.0
2024-09-10 14:05:00,64.76,64.82,64.71,64.73,17914.0,64.76,64.82,64.71,64.73,17914.0
2024-09-10 14:10:00,64.74,64.82,64.5,64.63,27305.0,64.74,64.82,64.5,64.63,27305.0
2024-09-10 14:15:00,64.63,64.9,64.63,64.88,56483.0,64.63,64.9,64.63,64.88,56483.0
2024-09-10 14:20:00,64.91,64.96,64.75,64.92,27205.0,64.91,64.96,64.75,64.92,27205.0
2024-09-10 14:25:00,64.96,64.96,64.76,64.79,21983.0,64.96,64.96,64.76,64.79,21983.0
2024-09-10 14:30:00,64.8,64.94,64.78,64.89,19137.0,64.8,64.94,64.78,64.89,19137.0
2024-09-10 14:35:00,64.89,65.05,64.87,65.02,19274.0,64.89,65.05,64.87,65.02,19274.0
2024-09-10 14:40:00,65.03,65.03,64.85,65.03,37119.0,65.03,65.03,64.85,65.03,37119.0
2024-09-10 14:45:00,65.03,65.1,64.99,65.06,28292.0,65.03,65.1,64.99,65.06,28292.0
2024-09-10 14:50:00,65.06,65.29,65.03,65.24,61760.0,65.06,65.29,65.03,65.24,61760.0
2024-09-10 14:55:00,65.22,65.33,65.18,65.18,28777.0,65.22,65.33,65.18,65.18,28777.0
2024-09-10 15:00:00,65.2,65.29,65.16,65.22,12812.0,65.2,65.29,65.16,65.22,12812.0
2024-09-10 15:05:00,65.22,65.26,64.93,64.97,35596.0,65.22,65.26,64.93,64.97,35596.0
2024-09-10 15:10:00,64.96,65.05,64.86,64.91,33149.0,64.96,65.05,64.86,64.91,33149.0
2024-09-10 15:15:00,64.91,64.91,64.67,64.73,25357.0,64.91,64.91,64.67,64.73,25357.0
2024-09-10 15:20:00,64.73,64.9,64.6,64.85,46321.0,64.73,64.9,64.6,64.85,46321.0
2024-09-10 15:25:00,64.86,65.08,64.81,64.98,41277.0,64.86,65.08,64.81,64.98,41277.0
2024-09-10 15:30:00,64.98,65.18,64.93,65.13,28931.0,64.98,65.18,64.93,65.13,28931.0
2024-09-10 15:35:00,65.12,65.3,65.07,65.19,40580.0,65.12,65.3,65.07,65.19,40580.0
2024-09-10 15:40:00,65.2,65.37,65.05,65.37,49649.0,65.2,65.37,65.05,65.37,49649.0
2024-09-10 15:45:00,65.38,65.41,65.24,65.35,32491.0,65.38,65.41,65.24,65.35,32491.0
2024-09-10 15:50:00,65.37,65.37,65.09,65.3,107641.0,65.37,65.37,65.09,65.3,107641.0
2024-09-10 15:55:00,65.31,65.48,65.31,65.37,209280.0,65.31,65.48,65.31,65.37,209280.0
2024-09-11 09:30:00,65.49,66.0,65.43,65.79,74306.0,65.49,66.0,65.43,65.79,74306.0
2024-09-11 09:35:00,65.84,66.7,65.82,66.53,46993.0,65.84,66.7,65.82,66.53,46993.0
2024-09-11 09:40:00,66.56,66.75,66.28,66.44,33597.0,66.56,66.75,66.28,66.44,33597.0
2024-09-11 09:45:00,66.44,66.89,66.42,66.77,38579.0,66.44,66.89,66.42,66.77,38579.0
2024-09-11 09:50:00,66.77,66.82,66.25,66.61,35994.0,66.77,66.82,66.25,66.61,35994.0
2024-09-11 09:55:00,66.57,66.74,66.31,66.37,38755.0,66.57,66.74,66.31,66.37,38755.0
2024-09-11 10:00:00,66.37,66.52,65.93,65.98,32303.0,66.37,66.52,65.93,65.98,32303.0
2024-09-11 10:05:00,65.98,66.15,65.71,65.78,27836.0,65.98,66.15,65.71,65.78,27836.0
2024-09-11 10:10:00,65.79,65.79,65.46,65.63,28577.0,65.79,65.79,65.46,65.63,28577.0
2024-09-11 10:15:00,65.63,65.81,65.54,65.78,29261.0,65.63,65.81,65.54,65.78,29261.0
2024-09-11 10:20:00,65.78,66.27,65.76,66.14,62706.0,65.78,66.27,65.76,66.14,62706.0
2024-09-11 10:25:00,66.12,66.31,66.1,66.26,38473.0,66.12,66.31,66.1,66.26,38473.0
2024-09-11 10:30:00,66.28,66.36,66.01,66.34,39245.0,66.28,66.36,66.01,66.34,39245.0
2024-09-11 10:35:00,66.34,66.35,65.94,66.06,29659.0,66.34,66.35,65.94,66.06,29659.0
2024-09-11 10:40:00,66.06,66.24,65.93,66.0,54705.0,66.06,66.24,65.93,66.0,54705.0
2024-09-11 10:45:00,66.01,66.09,65.84,65.99,14435.0,66.01,66.09,65.84,65.99,14435.0
2024-09-11 10:50:00,65.99,65.99,65.65,65.76,18557.0,65.99,65.99,65.65,65.76,18557.0
2024-09-11 10:55:00,65.74,65.8,65.63,65.7,21560.0,65.74,65.8,65.63,65.7,21560.0
2024-09-11 11:00:00,65.68,65.78,65.41,65.41,46996.0,65.68,65.78,65.41,65.41,46996.0
2024-09-11 11:05:00,65.44,65.44,65.16,65.25,25515.0,65.44,65.44,65.16,65.25,25515.0
2024-09-11 11:10:00,65.21,65.21,65.0,65.17,30370.0,65.21,65.21,65.0,65.17,30370.0
2024-09-11 11:15:00,65.12,65.32,64.98,65.06,32292.0,65.12,65.32,64.98,65.06,32292.0
2024-09-11 11:20:00,65.08,65.4,64.99,65.34,42771.0,65.08,65.4,64.99,65.34,42771.0
2024-09-11 11:25:00,65.32,65.56,65.26,65.49,24707.0,65.32,65.56,65.26,65.49,24707.0
2024-09-11 11:30:00,65.47,65.68,65.47,65.67,22105.0,65.47,65.68,65.47,65.67,22105.0
2024-09-11 11:35:00,65.67,65.68,65.43,65.46,14478.0,65.67,65.68,65.43,65.46,14478.0
2024-09-11 11:40:00,65.41,65.55,65.39,65.54,12708.0,65.41,65.55,65.39,65.54,12708.0
2024-09-11 11:45:00,65.55,65.55,65.39,65.42,15496.0,65.55,65.55,65.39,65.42,15496.0
2024-09-11 11:50:00,65.42,65.78,65.39,65.65,29375.0,65.42,65.78,65.39,65.65,29375.0
2024-09-11 11:55:00,65.64,65.64,65.29,65.31,12648.0,65.64,65.64,65.29,65.31,12648.0
2024-09-11 12:00:00,65.32,65.38,65.15,65.38,10712.0,65.32,65.38,65.15,65.38,10712.0
2024-09-11 12:05:00,65.36,65.4,65.16,65.19,27762.0,65.36,65.4,65.16,65.19,27762.0
2024-09-11 12:10:00,65.21,65.34,65.12,65.23,19209.0,65.21,65.34,65.12,65.23,19209.0
2024-09-11 12:15:00,65.23,65.23,65.14,65.16,25887.0,65.23,65.23,65.14,65.16,25887.0
2024-09-11 12:20:00,65.17,65.26,65.1,65.14,18032.0,65.17,65.26,65.1,65.14,18032.0
2024-09-11 12:25:00,65.16,65.39,65.13,65.28,23379.0,65.16,65.39,65.13,65.28,23379.0
2024-09-11 12:30:00,65.29,65.56,65.28,65.52,19157.0,65.29,65.56,65.28,65.52,19157.0
2024-09-11 12:35:00,65.53,65.53,65.38,65.44,21567.0,65.53,65.53,65.38,65.44,21567.0
2024-09-11 12:40:00,65.45,65.54,65.38,65.5,15337.0,65.45,65.54,65.38,65.5,15337.0
2024-09-11 12:45:00,65.48,65.65,65.45,65.65,16219.0,65.48,65.65,65.45,65.65,16219.0
2024-09-11 12:50:00,65.63,65.63,65.49,65.55,16428.0,65.63,65.63,65.49,65.55,16428.0
2024-09-11 12:55:00,65.56,65.67,65.56,65.58,12153.0,65.56,65.67,65.56,65.58,12153.0
2024-09-11 13:00:00,65.58,65.77,65.58,65.73,12997.0,65.58,65.77,65.58,65.73,12997.0
2024-09-11 13:05:00,65.73,65.91,65.7,65.88,41734.0,65.73,65.91,65.7,65.88,41734.0
2024-09-11 13:10:00,65.87,65.92,65.75,65.88,47503.0,65.87,65.92,65.75,65.88,47503.0
2024-09-11 13:15:00,65.9,66.04,65.89,65.89,24785.0,65.9,66.04,65.89,65.89,24785.0
2024-09-11 13:20:00,65.89,65.9,65.65,65.78,36698.0,65.89,65.9,65.65,65.78,36698.0
2024-09-11 13:25:00,65.78,65.92,65.76,65.86,19358.0,65.78,65.92,65.76,65.86,19358.0
2024-09-11 13:30:00,65.89,65.9,65.7,65.74,21734.0,65.89,65.9,65.7,65.74,21734.0
2024-09-11 13:35:00,65.73,65.84,65.65,65.84,26084.0,65.73,65.84,65.65,65.84,26084.0
2024-09-11 13:40:00,65.84,65.96,65.79,65.95,31645.0,65.84,65.96,65.79,65.95,31645.0
2024-09-11 13:45:00,65.95,66.08,65.93,66.08,21351.0,65.95,66.08,65.93,66.08,21351.0
2024-09-11 13:50:00,66.06,66.07,65.98,66.0,17716.0,66.06,66.07,65.98,66.0,17716.0
2024-09-11 13:55:00,65.99,66.03,65.91,66.03,21466.0,65.99,66.03,65.91,66.03,21466.0
2024-09-11 14:00:00,66.02,66.24,65.94,66.19,49839.0,66.02,66.24,65.94,66.19,49839.0
2024-09-11 14:05:00,66.18,66.29,66.15,66.28,27563.0,66.18,66.29,66.15,66.28,27563.0
2024-09-11 14:10:00,66.28,66.34,66.25,66.3,20227.0,66.28,66.34,66.25,66.3,20227.0
2024-09-11 14:15:00,66.3,66.34,66.26,66.33,17186.0,66.3,66.34,66.26,66.33,17186.0
2024-09-11 14:20:00,66.34,66.55,66.32,66.5,34572.0,66.34,66.55,66.32,66.5,34572.0
2024-09-11 14:25:00,66.52,66.76,66.5,66.73,31378.0,66.52,66.76,66.5,66.73,31378.0
2024-09-11 14:30:00,66.73,66.85,66.71,66.82,16108.0,66.73,66.85,66.71,66.82,16108.0
2024-09-11 14:35:00,66.82,66.99,66.76,66.94,20179.0,66.82,66.99,66.76,66.94,20179.0
2024-09-11 14:40:00,66.96,67.37,66.96,67.36,25628.0,66.96,67.37,66.96,67.36,25628.0
2024-09-11 14:45:00,67.36,67.36,67.13,67.19,25136.0,67.36,67.36,67.13,67.19,25136.0
2024-09-11 14:50:00,67.21,67.25,66.97,66.97,18117.0,67.21,67.25,66.97,66.97,18117.0
2024-09-11 14:55:00,66.94,66.94,66.71,66.71,26994.0,66.94,66.94,66.71,66.71,26994.0
2024-09-11 15:00:00,66.7,66.81,66.61,66.72,26268.0,66.7,66.81,66.61,66.72,26268.0
2024-09-11 15:05:00,66.73,66.76,66.64,66.72,22721.0,66.73,66.76,66.64,66.72,22721.0
2024-09-11 15:10:00,66.73,66.8,66.63,66.73,24637.0,66.73,66.8,66.63,66.73,24637.0
2024-09-11 15:15:00,66.74,66.86,66.51,66.51,20333.0,66.74,66.86,66.51,66.51,20333.0
2024-09-11 15:20:00,66.54,66.61,66.49,66.51,30892.0,66.54,66.61,66.49,66.51,30892.0
2024-09-11 15:25:00,66.5,66.68,66.5,66.65,19325.0,66.5,66.68,66.5,66.65,19325.0
2024-09-11 15:30:00,66.65,66.72,66.54,66.6,28461.0,66.65,66.72,66.54,66.6,28461.0
2024-09-11 15:35:00,66.58,66.61,66.33,66.34,21688.0,66.58,66.61,66.33,66.34,21688.0
2024-09-11 15:40:00,66.34,66.53,66.31,66.5,42372.0,66.34,66.53,66.31,66.5,42372.0
2024-09-11 15:45:00,66.5,66.63,66.39,66.57,51616.0,66.5,66.63,66.39,66.57,51616.0
2024-09-11 15:50:00,66.56,66.57,66.35,66.47,70935.0,66.56,66.57,66.35,66.47,70935.0
2024-09-11 15:55:00,66.48,66.69,66.48,66.57,167482.0,66.48,66.69,66.48,66.57,167482.0
2024-09-12 09:30:00,66.48,67.77,66.48,67.44,55144.0,66.48,67.77,66.48,67.44,55144.0
2024-09-12 09:35:00,67.61,68.61,67.44,68.13,65606.0,67.61,68.61,67.44,68.13,65606.0
2024-09-12 09:40:00,68.14,68.82,67.83,68.54,162828.0,68.14,68.82,67.83,68.54,162828.0
2024-09-12 09:45:00,68.54,68.94,67.85,67.95,31126.0,68.54,68.94,67.85,67.95,31126.0
2024-09-12 09:50:00,67.84,68.09,67.73,67.76,52833.0,67.84,68.09,67.73,67.76,52833.0
2024-09-12 09:55:00,67.76,68.07,67.68,67.75,23288.0,67.76,68.07,67.68,67.75,23288.0
2024-09-12 10:00:00,67.74,67.95,67.64,67.86,55646.0,67.74,67.95,67.64,67.86,55646.0
2024-09-12 10:05:00,67.88,68.46,67.79,68.42,53416.0,67.88,68.46,67.79,68.42,53416.0
2024-09-12 10:10:00,68.45,68.63,68.35,68.41,24677.0,68.45,68.63,68.35,68.41,24677.0
2024-09-12 10:15:00,68.36,68.75,68.28,68.71,32844.0,68.36,68.75,68.28,68.71,32844.0
2024-09-12 10:20:00,68.71,69.16,68.7,69.11,66487.0,68.71,69.16,68.7,69.11,66487.0
2024-09-12 10:25:00,69.13,69.34,68.9,68.98,50235.0,69.13,69.34,68.9,68.98,50235.0
2024-09-12 10:30:00,68.98,69.1,68.62,69.1,32360.0,68.98,69.1,68.62,69.1,32360.0
2024-09-12 10:35:00,69.01,69.09,68.81,69.05,12727.0,69.01,69.09,68.81,69.05,12727.0
2024-09-12 10:40:00,69.01,69.2,68.96,69.2,10174.0,69.01,69.2,68.96,69.2,10174.0
2024-09-12 10:45:00,69.21,69.42,69.04,69.4,42027.0,69.21,69.42,69.04,69.4,42027.0
2024-09-12 10:50:00,69.37,69.41,69.24,69.31,33034.0,69.37,69.41,69.24,69.31,33034.0
2024-09-12 10:55:00,69.3,69.76,69.3,69.56,27259.0,69.3,69.76,69.3,69.56,27259.0
2024-09-12 11:00:00,69.55,69.84,69.43,69.8,20755.0,69.55,69.84,69.43,69.8,20755.0
2024-09-12 11:05:00,69.77,69.9,69.67,69.77,37477.0,69.77,69.9,69.67,69.77,37477.0
2024-09-12 11:10:00,69.8,70.0,69.72,69.96,44097.0,69.8,70.0,69.72,69.96,44097.0
2024-09-12 11:15:00,69.95,70.04,69.34,69.55,65891.0,69.95,70.04,69.34,69.55,65891.0
2024-09-12 11:20:00,69.55,69.55,68.93,68.98,42631.0,69.55,69.55,68.93,68.98,42631.0
2024-09-12 11:25:00,68.97,68.98,68.59,68.62,29304.0,68.97,68.98,68.59,68.62,29304.0
2024-09-12 11:30:00,68.56,68.86,68.47,68.82,42329.0,68.56,68.86,68.47,68.82,42329.0
2024-09-12 11:35:00,68.87,69.01,68.87,69.01,29227.0,68.87,69.01,68.87,69.01,29227.0
2024-09-12 11:40:00,69.02,69.12,68.91,69.01,30035.0,69.02,69.12,68.91,69.01,30035.0
2024-09-12 11:45:00,69.01,69.16,68.99,69.13,17457.0,69.01,69.16,68.99,69.13,17457.0
2024-09-12 11:50:00,69.15,69.27,69.11,69.22,16811.0,69.15,69.27,69.11,69.22,16811.0
2024-09-12 11:55:00,69.23,69.25,69.06,69.1,11117.0,69.23,69.25,69.06,69.1,11117.0
2024-09-12 12:00:00,69.12,69.14,68.91,69.01,15914.0,69.12,69.14,68.91,69.01,15914.0
2024-09-12 12:05:00,69.01,69.18,68.91,69.11,24663.0,69.01,69.18,68.91,69.11,24663.0
2024-09-12 12:10:00,69.11,69.13,68.87,69.01,37754.0,69.11,69.13,68.87,69.01,37754.0
2024-09-12 12:15:00,68.99,69.01,68.55,68.62,48430.0,68.99,69.01,68.55,68.62,48430.0
2024-09-12 12:20:00,68.63,68.67,68.3,68.35,52713.0,68.63,68.67,68.3,68.35,52713.0
2024-09-12 12:25:00,68.35,68.42,68.25,68.25,16615.0,68.35,68.42,68.25,68.25,16615.0
2024-09-12 12:30:00,68.22,68.29,68.16,68.22,21131.0,68.22,68.29,68.16,68.22,21131.0
2024-09-12 12:35:00,68.2,68.26,68.1,68.14,17575.0,68.2,68.26,68.1,68.14,17575.0
2024-09-12 12:40:00,68.15,68.32,68.06,68.31,20776.0,68.15,68.32,68.06,68.31,20776.0
2024-09-12 12:45:00,68.31,68.36,68.24,68.28,15952.0,68.31,68.36,68.24,68.28,15952.0
2024-09-12 12:50:00,68.24,68.31,68.17,68.17,15289.0,68.24,68.31,68.17,68.17,15289.0
2024-09-12 12:55:00,68.17,68.31,68.13,68.24,18486.0,68.17,68.31,68.13,68.24,18486.0
2024-09-12 13:00:00,68.25,68.3,68.16,68.3,5841.0,68.25,68.3,68.16,68.3,5841.0
2024-09-12 13:05:00,68.26,68.33,68.22,68.23,8166.0,68.26,68.33,68.22,68.23,8166.0
2024-09-12 13:10:00,68.26,68.27,68.17,68.21,10635.0,68.26,68.27,68.17,68.21,10635.0
2024-09-12 13:15:00,68.2,68.26,68.15,68.18,15727.0,68.2,68.26,68.15,68.18,15727.0
2024-09-12 13:20:00,68.18,68.53,68.17,68.53,26902.0,68.18,68.53,68.17,68.53,26902.0
2024-09-12 13:25:00,68.54,68.56,68.45,68.56,21072.0,68.54,68.56,68.45,68.56,21072.0
2024-09-12 13:30:00,68.56,68.69,68.53,68.62,22574.0,68.56,68.69,68.53,68.62,22574.0
2024-09-12 13:35:00,68.62,68.97,68.62,68.92,20136.0,68.62,68.97,68.62,68.92,20136.0
2024-09-12 13:40:00,68.93,69.16,68.91,69.06,19933.0,68.93,69.16,68.91,69.06,19933.0
2024-09-12 13:45:00,69.04,69.17,69.03,69.06,8287.0,69.04,69.17,69.03,69.06,8287.0
2024-09-12 13:50:00,69.02,69.07,68.98,69.05,13681.0,69.02,69.07,68.98,69.05,13681.0
2024-09-12 13:55:00,69.05,69.11,68.93,68.96,18012.0,69.05,69.11,68.93,68.96,18012.0
2024-09-12 14:00:00,68.93,68.93,68.82,68.86,15842.0,68.93,68.93,68.82,68.86,15842.0
2024-09-12 14:05:00,68.83,68.92,68.67,68.76,21243.0,68.83,68.92,68.67,68.76,21243.0
2024-09-12 14:10:00,68.79,68.97,68.78,68.89,9642.0,68.79,68.97,68.78,68.89,9642.0
2024-09-12 14:15:00,68.89,68.91,68.82,68.86,10607.0,68.89,68.91,68.82,68.86,10607.0
2024-09-12 14:20:00,68.88,68.92,68.8,68.87,10504.0,68.88,68.92,68.8,68.87,10504.0
2024-09-12 14:25:00,68.85,68.9,68.83,68.88,9881.0,68.85,68.9,68.83,68.88,9881.0
2024-09-12 14:30:00,68.9,68.91,68.74,68.76,27755.0,68.9,68.91,68.74,68.76,27755.0
2024-09-12 14:35:00,68.76,68.85,68.73,68.8,17243.0,68.76,68.85,68.73,68.8,17243.0
2024-09-12 14:40:00,68.8,68.81,68.65,68.73,16616.0,68.8,68.81,68.65,68.73,16616.0
2024-09-12 14:45:00,68.75,68.8,68.64,68.71,13408.0,68.75,68.8,68.64,68.71,13408.0
2024-09-12 14:50:00,68.7,68.72,68.4,68.48,30116.0,68.7,68.72,68.4,68.48,30116.0
2024-09-12 14:55:00,68.48,68.64,68.45,68.56,21207.0,68.48,68.64,68.45,68.56,21207.0
2024-09-12 15:00:00,68.55,68.62,68.5,68.58,16019.0,68.55,68.62,68.5,68.58,16019.0
2024-09-12 15:05:00,68.57,68.65,68.54,68.55,102491.0,68.57,68.65,68.54,68.55,102491.0
2024-09-12 15:10:00,68.53,68.55,68.47,68.53,12513.0,68.53,68.55,68.47,68.53,12513.0
2024-09-12 15:15:00,68.52,68.52,68.16,68.17,42502.0,68.52,68.52,68.16,68.17,42502.0
2024-09-12 15:20:00,68.16,68.25,68.04,68.2,60786.0,68.16,68.25,68.04,68.2,60786.0
2024-09-12 15:25:00,68.19,68.21,68.0,68.06,29657.0,68.19,68.21,68.0,68.06,29657.0
2024-09-12 15:30:00,68.06,68.17,68.01,68.09,46359.0,68.06,68.17,68.01,68.09,46359.0
2024-09-12 15:35:00,68.12,68.2,68.05,68.08,17483.0,68.12,68.2,68.05,68.08,17483.0
2024-09-12 15:40:00,68.1,68.12,68.03,68.06,18996.0,68.1,68.12,68.03,68.06,18996.0
2024-09-12 15:45:00,68.05,68.13,68.0,68.06,65739.0,68.05,68.13,68.0,68.06,65739.0
2024-09-12 15:50:00,68.07,68.09,67.78,67.87,104147.0,68.07,68.09,67.78,67.87,104147.0
2024-09-12 15:55:00,67.85,67.93,67.76,67.91,275963.0,67.85,67.93,67.76,67.91,275963.0
2024-09-13 09:30:00,69.33,70.43,68.74,70.4,263192.0,69.33,70.43,68.74,70.4,263192.0
2024-09-13 09:35:00,70.38,70.48,69.6,69.96,98341.0,70.38,70.48,69.6,69.96,98341.0
2024-09-13 09:40:00,69.94,70.0,69.39,69.44,44893.0,69.94,70.0,69.39,69.44,44893.0
2024-09-13 09:45:00,69.49,70.09,69.43,70.04,52487.0,69.49,70.09,69.43,70.04,52487.0
2024-09-13 09:50:00,69.98,70.01,69.51,69.8,82743.0,69.98,70.01,69.51,69.8,82743.0
2024-09-13 09:55:00,69.78,70.02,69.71,69.77,72436.0,69.78,70.02,69.71,69.77,72436.0
2024-09-13 10:00:00,69.84,70.02,69.53,69.95,98026.0,69.84,70.02,69.53,69.95,98026.0
2024-09-13 10:05:00,69.97,70.04,69.75,69.88,58547.0,69.97,70.04,69.75,69.88,58547.0
2024-09-13 10:10:00,69.88,69.95,69.67,69.8,24884.0,69.88,69.95,69.67,69.8,24884.0
2024-09-13 10:15:00,69.8,70.27,69.8,70.22,92716.0,69.8,70.27,69.8,70.22,92716.0
2024-09-13 10:20:00,70.19,70.63,70.04,70.58,52591.0,70.19,70.63,70.04,70.58,52591.0
2024-09-13 10:25:00,70.6,70.61,70.34,70.45,32950.0,70.6,70.61,70.34,70.45,32950.0
2024-09-13 10:30:00,70.46,70.56,70.43,70.43,47725.0,70.46,70.56,70.43,70.43,47725.0
2024-09-13 10:35:00,70.41,70.56,70.38,70.51,57403.0,70.41,70.56,70.38,70.51,57403.0
2024-09-13 10:40:00,70.51,70.62,70.49,70.61,44268.0,70.51,70.62,70.49,70.61,44268.0
2024-09-13 10:45:00,70.58,70.79,70.58,70.65,39540.0,70.58,70.79,70.58,70.65,39540.0
2024-09-13 10:50:00,70.61,70.62,70.38,70.44,29227.0,70.61,70.62,70.38,70.44,29227.0
2024-09-13 10:55:00,70.4,70.45,70.07,70.3,57013.0,70.4,70.45,70.07,70.3,57013.0
2024-09-13 11:00:00,70.34,70.39,70.25,70.37,9075.0,70.34,70.39,70.25,70.37,9075.0
2024-09-13 11:05:00,70.38,70.39,69.93,69.95,18249.0,70.38,70.39,69.93,69.95,18249.0
2024-09-13 11:10:00,69.94,70.0,69.9,70.0,14702.0,69.94,70.0,69.9,70.0,14702.0
2024-09-13 11:15:00,69.98,70.13,69.97,69.99,31498.0,69.98,70.13,69.97,69.99,31498.0
2024-09-13 11:20:00,69.98,70.25,69.95,70.24,24145.0,69.98,70.25,69.95,70.24,24145.0
2024-09-13 11:25:00,70.26,70.26,70.01,70.02,23345.0,70.26,70.26,70.01,70.02,23345.0
2024-09-13 11:30:00,70.03,70.18,69.99,69.99,23264.0,70.03,70.18,69.99,69.99,23264.0
2024-09-13 11:35:00,69.99,70.07,69.97,70.02,26084.0,69.99,70.07,69.97,70.02,26084.0
2024-09-13 11:40:00,70.0,70.16,69.97,69.97,34978.0,70.0,70.16,69.97,69.97,34978.0
2024-09-13 11:45:00,69.97,70.08,69.94,69.94,13543.0,69.97,70.08,69.94,69.94,13543.0
2024-09-13 11:50:00,69.95,70.02,69.78,69.83,33782.0,69.95,70.02,69.78,69.83,33782.0
2024-09-13 11:55:00,69.83,69.89,69.69,69.83,18676.0,69.83,69.89,69.69,69.83,18676.0
2024-09-13 12:00:00,69.83,69.91,69.78,69.81,13190.0,69.83,69.91,69.78,69.81,13190.0
2024-09-13 12:05:00,69.79,69.88,69.71,69.85,12954.0,69.79,69.88,69.71,69.85,12954.0
2024-09-13 12:10:00,69.85,69.94,69.8,69.86,9102.0,69.85,69.94,69.8,69.86,9102.0
2024-09-13 12:15:00,69.86,70.13,69.86,70.09,19723.0,69.86,70.13,69.86,70.09,19723.0
2024-09-13 12:20:00,70.11,70.29,70.11,70.2,16886.0,70.11,70.29,70.11,70.2,16886.0
2024-09-13 12:25:00,70.18,70.2,69.94,69.94,29980.0,70.18,70.2,69.94,69.94,29980.0
2024-09-13 12:30:00,69.97,69.99,69.76,69.79,16381.0,69.97,69.99,69.76,69.79,16381.0
2024-09-13 12:35:00,69.79,69.88,69.77,69.88,9476.0,69.79,69.88,69.77,69.88,9476.0
2024-09-13 12:40:00,69.86,69.96,69.77,69.87,12816.0,69.86,69.96,69.77,69.87,12816.0
2024-09-13 12:45:00,69.9,69.95,69.8,69.8,13262.0,69.9,69.95,69.8,69.8,13262.0
2024-09-13 12:50:00,69.81,69.84,69.6,69.65,23044.0,69.81,69.84,69.6,69.65,23044.0
2024-09-13 12:55:00,69.65,69.67,69.38,69.38,52865.0,69.65,69.67,69.38,69.38,52865.0
2024-09-13 13:00:00,69.39,69.69,69.32,69.69,16262.0,69.39,69.69,69.32,69.69,16262.0
2024-09-13 13:05:00,69.66,69.71,69.6,69.62,7759.0,69.66,69.71,69.6,69.62,7759.0
2024-09-13 13:10:00,69.66,69.69,69.56,69.64,10792.0,69.66,69.69,69.56,69.64,10792.0
2024-09-13 13:15:00,69.67,69.81,69.63,69.81,6379.0,69.67,69.81,69.63,69.81,6379.0
2024-09-13 13:20:00,69.82,69.84,69.64,69.66,7730.0,69.82,69.84,69.64,69.66,7730.0
2024-09-13 13:25:00,69.68,69.8,69.62,69.62,9915.0,69.68,69.8,69.62,69.62,9915.0
2024-09-13 13:30:00,69.6,69.76,69.59,69.76,11755.0,69.6,69.76,69.59,69.76,11755.0
2024-09-13 13:35:00,69.78,69.81,69.72,69.76,13203.0,69.78,69.81,69.72,69.76,13203.0
2024-09-13 13:40:00,69.8,69.82,69.76,69.79,13248.0,69.8,69.82,69.76,69.79,13248.0
2024-09-13 13:45:00,69.79,69.83,69.75,69.76,19914.0,69.79,69.83,69.75,69.76,19914.0
2024-09-13 13:50:00,69.76,69.79,69.62,69.63,13477.0,69.76,69.79,69.62,69.63,13477.0
2024-09-13 13:55:00,69.63,69.67,69.6,69.65,8799.0,69.63,69.67,69.6,69.65,8799.0
2024-09-13 14:00:00,69.66,69.66,69.34,69.44,22085.0,69.66,69.66,69.34,69.44,22085.0
2024-09-13 14:05:00,69.42,69.55,69.37,69.45,15699.0,69.42,69.55,69.37,69.45,15699.0
2024-09-13 14:10:00,69.43,69.45,69.22,69.23,19022.0,69.43,69.45,69.22,69.23,19022.0
2024-09-13 14:15:00,69.23,69.27,69.17,69.25,30588.0,69.23,69.27,69.17,69.25,30588.0
2024-09-13 14:20:00,69.22,69.27,69.08,69.1,12493.0,69.22,69.27,69.08,69.1,12493.0
2024-09-13 14:25:00,69.06,69.15,69.01,69.13,25104.0,69.06,69.15,69.01,69.13,25104.0
2024-09-13 14:30:00,69.1,69.19,69.0,69.17,13574.0,69.1,69.19,69.0,69.17,13574.0
2024-09-13 14:35:00,69.18,69.24,69.11,69.2,15710.0,69.18,69.24,69.11,69.2,15710.0
2024-09-13 14:40:00,69.22,69.38,69.2,69.38,20139.0,69.22,69.38,69.2,69.38,20139.0
2024-09-13 14:45:00,69.36,69.5,69.35,69.41,23839.0,69.36,69.5,69.35,69.41,23839.0
2024-09-13 14:50:00,69.41,69.41,69.03,69.13,120410.0,69.41,69.41,69.03,69.13,120410.0
2024-09-13 14:55:00,69.11,69.29,69.08,69.23,40528.0,69.11,69.29,69.08,69.23,40528.0
2024-09-13 15:00:00,69.23,69.33,69.11,69.25,40808.0,69.23,69.33,69.11,69.25,40808.0
2024-09-13 15:05:00,69.25,69.4,69.2,69.24,54600.0,69.25,69.4,69.2,69.24,54600.0
2024-09-13 15:10:00,69.25,69.3,69.2,69.26,17553.0,69.25,69.3,69.2,69.26,17553.0
2024-09-13 15:15:00,69.27,69.58,69.25,69.54,18250.0,69.27,69.58,69.25,69.54,18250.0
2024-09-13 15:20:00,69.54,69.72,69.53,69.72,14148.0,69.54,69.72,69.53,69.72,14148.0
2024-09-13 15:25:00,69.75,69.75,69.49,69.57,50126.0,69.75,69.75,69.49,69.57,50126.0
2024-09-13 15:30:00,69.61,69.86,69.57,69.78,35659.0,69.61,69.86,69.57,69.78,35659.0
2024-09-13 15:35:00,69.78,69.99,69.77,69.94,28500.0,69.78,69.99,69.77,69.94,28500.0
2024-09-13 15:40:00,69.94,69.97,69.83,69.9,29455.0,69.94,69.97,69.83,69.9,29455.0
2024-09-13 15:45:00,69.9,70.11,69.87,70.05,44015.0,69.9,70.11,69.87,70.05,44015.0
2024-09-13 15:50:00,70.05,70.13,69.78,69.85,143742.0,70.05,70.13,69.78,69.85,143742.0
2024-09-13 15:55:00,69.85,69.85,69.66,69.66,318631.0,69.85,69.85,69.66,69.66,318631.0
2024-09-16 09:30:00,69.87,70.16,69.63,70.04,76409.0,69.87,70.16,69.63,70.04,76409.0
2024-09-16 09:35:00,70.02,70.96,69.99,70.9,148963.0,70.02,70.96,69.99,70.9,148963.0
2024-09-16 09:40:00,70.91,71.08,70.4,70.4,58151.0,70.91,71.08,70.4,70.4,58151.0
2024-09-16 09:45:00,70.42,71.03,70.38,71.03,42603.0,70.42,71.03,70.38,71.03,42603.0
2024-09-16 09:50:00,71.04,71.18,70.78,70.81,57685.0,71.04,71.18,70.78,70.81,57685.0
2024-09-16 09:55:00,70.79,71.14,70.66,71.06,72446.0,70.79,71.14,70.66,71.06,72446.0
2024-09-16 10:00:00,71.06,71.21,70.96,71.18,52341.0,71.06,71.21,70.96,71.18,52341.0
2024-09-16 10:05:00,71.2,71.87,71.18,71.81,106758.0,71.2,71.87,71.18,71.81,106758.0
2024-09-16 10:10:00,71.81,71.81,71.2,71.3,57184.0,71.81,71.81,71.2,71.3,57184.0
2024-09-16 10:15:00,71.31,71.32,70.82,70.94,43012.0,71.31,71.32,70.82,70.94,43012.0
2024-09-16 10:20:00,70.93,71.32,70.93,71.09,51261.0,70.93,71.32,70.93,71.09,51261.0
2024-09-16 10:25:00,71.09,71.19,70.92,70.95,24640.0,71.09,71.19,70.92,70.95,24640.0
2024-09-16 10:30:00,70.95,71.07,70.47,70.59,40377.0,70.95,71.07,70.47,70.59,40377.0
2024-09-16 10:35:00,70.59,70.89,70.59,70.81,20113.0,70.59,70.89,70.59,70.81,20113.0
2024-09-16 10:40:00,70.81,70.82,70.56,70.73,43262.0,70.81,70.82,70.56,70.73,43262.0
2024-09-16 10:45:00,70.73,70.73,70.61,70.7,23323.0,70.73,70.73,70.61,70.7,23323.0
2024-09-16 10:50:00,70.67,70.68,70.49,70.49,19396.0,70.67,70.68,70.49,70.49,19396.0
2024-09-16 10:55:00,70.53,70.73,70.45,70.65,29558.0,70.53,70.73,70.45,70.65,29558.0
2024-09-16 11:00:00,70.72,70.79,70.63,70.65,28312.0,70.72,70.79,70.63,70.65,28312.0
2024-09-16 11:05:00,70.65,70.72,70.62,70.65,19194.0,70.65,70.72,70.62,70.65,19194.0
2024-09-16 11:10:00,70.68,71.1,70.66,71.02,20210.0,70.68,71.1,70.66,71.02,20210.0
2024-09-16 11:15:00,71.02,71.25,71.02,71.22,18626.0,71.02,71.25,71.02,71.22,18626.0
2024-09-16 11:20:00,71.22,71.22,70.96,71.05,22144.0,71.22,71.22,70.96,71.05,22144.0
2024-09-16 11:25:00,71.05,71.14,70.89,70.92,25566.0,71.05,71.14,70.89,70.92,25566.0
2024-09-16 11:30:00,70.92,70.95,70.82,70.88,29506.0,70.92,70.95,70.82,70.88,29506.0
2024-09-16 11:35:00,70.86,70.87,70.57,70.6,35283.0,70.86,70.87,70.57,70.6,35283.0
2024-09-16 11:40:00,70.6,70.6,70.51,70.55,17367.0,70.6,70.6,70.51,70.55,17367.0
2024-09-16 11:45:00,70.53,70.62,70.5,70.61,37760.0,70.53,70.62,70.5,70.61,37760.0
2024-09-16 11:50:00,70.59,70.64,70.32,70.33,44042.0,70.59,70.64,70.32,70.33,44042.0
2024-09-16 11:55:00,70.34,70.4,70.23,70.24,32354.0,70.34,70.4,70.23,70.24,32354.0
2024-09-16 12:00:00,70.3,70.32,69.92,69.95,25610.0,70.3,70.32,69.92,69.95,25610.0
2024-09-16 12:05:00,69.95,70.0,69.86,69.87,31162.0,69.95,70.0,69.86,69.87,31162.0
2024-09-16 12:10:00,69.86,69.86,69.68,69.73,29071.0,69.86,69.86,69.68,69.73,29071.0
2024-09-16 12:15:00,69.74,70.03,69.71,70.01,28131.0,69.74,70.03,69.71,70.01,28131.0
2024-09-16 12:20:00,70.01,70.04,69.88,69.93,18249.0,70.01,70.04,69.88,69.93,18249.0
2024-09-16 12:25:00,69.9,70.09,69.9,70.06,21311.0,69.9,70.09,69.9,70.06,21311.0
2024-09-16 12:30:00,70.08,70.12,69.98,70.03,22483.0,70.08,70.12,69.98,70.03,22483.0
2024-09-16 12:35:00,70.0,70.39,69.98,70.32,20125.0,70.0,70.39,69.98,70.32,20125.0
2024-09-16 12:40:00,70.34,70.66,70.31,70.63,175289.0,70.34,70.66,70.31,70.63,175289.0
2024-09-16 12:45:00,70.63,70.66,70.35,70.41,34033.0,70.63,70.66,70.35,70.41,34033.0
2024-09-16 12:50:00,70.42,70.46,70.3,70.38,86870.0,70.42,70.46,70.3,70.38,86870.0
2024-09-16 12:55:00,70.38,70.48,70.37,70.39,32569.0,70.38,70.48,70.37,70.39,32569.0
2024-09-16 13:00:00,70.38,70.51,70.35,70.38,79814.0,70.38,70.51,70.35,70.38,79814.0
2024-09-16 13:05:00,70.39,70.42,70.3,70.36,23208.0,70.39,70.42,70.3,70.36,23208.0
2024-09-16 13:10:00,70.37,70.47,70.34,70.42,97244.0,70.37,70.47,70.34,70.42,97244.0
2024-09-16 13:15:00,70.42,70.45,70.28,70.41,14513.0,70.42,70.45,70.28,70.41,14513.0
2024-09-16 13:20:00,70.41,70.47,70.33,70.33,35688.0,70.41,70.47,70.33,70.33,35688.0
2024-09-16 13:25:00,70.33,70.41,70.24,70.39,11955.0,70.33,70.41,70.24,70.39,11955.0
2024-09-16 13:30:00,70.4,70.44,70.37,70.42,41107.0,70.4,70.44,70.37,70.42,41107.0
2024-09-16 13:35:00,70.43,70.43,70.29,70.37,13636.0,70.43,70.43,70.29,70.37,13636.0
2024-09-16 13:40:00,70.38,70.41,70.27,70.37,23560.0,70.38,70.41,70.27,70.37,23560.0
2024-09-16 13:45:00,70.39,70.41,70.31,70.39,10226.0,70.39,70.41,70.31,70.39,10226.0
2024-09-16 13:50:00,70.4,70.41,70.27,70.39,17310.0,70.4,70.41,70.27,70.39,17310.0
2024-09-16 13:55:00,70.4,70.72,70.36,70.68,162135.0,70.4,70.72,70.36,70.68,162135.0
2024-09-16 14:00:00,70.69,71.17,70.68,71.12,32891.0,70.69,71.17,70.68,71.12,32891.0
2024-09-16 14:05:00,71.13,71.13,70.82,70.99,30084.0,71.13,71.13,70.82,70.99,30084.0
2024-09-16 14:10:00,70.98,71.05,70.96,71.0,29724.0,70.98,71.05,70.96,71.0,29724.0
2024-09-16 14:15:00,71.0,71.09,70.94,70.99,37724.0,71.0,71.09,70.94,70.99,37724.0
2024-09-16 14:20:00,71.02,71.04,70.98,71.0,31062.0,71.02,71.04,70.98,71.0,31062.0
2024-09-16 14:25:00,71.0,71.44,71.0,71.37,41434.0,71.0,71.44,71.0,71.37,41434.0
2024-09-16 14:30:00,71.37,71.4,71.31,71.37,23578.0,71.37,71.4,71.31,71.37,23578.0
2024-09-16 14:35:00,71.35,71.57,71.32,71.55,22356.0,71.35,71.57,71.32,71.55,22356.0
2024-09-16 14:40:00,71.56,71.65,71.48,71.56,20454.0,71.56,71.65,71.48,71.56,20454.0
2024-09-16 14:45:00,71.56,71.76,71.47,71.69,21757.0,71.56,71.76,71.47,71.69,21757.0
2024-09-16 14:50:00,71.68,71.76,71.64,71.7,21374.0,71.68,71.76,71.64,71.7,21374.0
2024-09-16 14:55:00,71.67,71.74,71.53,71.58,24967.0,71.67,71.74,71.53,71.58,24967.0
2024-09-16 15:00:00,71.61,71.73,71.59,71.69,18874.0,71.61,71.73,71.59,71.69,18874.0
2024-09-16 15:05:00,71.69,71.75,71.61,71.74,23198.0,71.69,71.75,71.61,71.74,23198.0
2024-09-16 15:10:00,71.73,71.77,71.61,71.68,22149.0,71.73,71.77,71.61,71.68,22149.0
2024-09-16 15:15:00,71.69,71.83,71.66,71.81,17782.0,71.69,71.83,71.66,71.81,17782.0
2024-09-16 15:20:00,71.82,71.97,71.72,71.95,26688.0,71.82,71.97,71.72,71.95,26688.0
2024-09-16 15:25:00,71.95,71.98,71.79,71.9,56157.0,71.95,71.98,71.79,71.9,56157.0
2024-09-16 15:30:00,71.87,71.91,71.78,71.9,33437.0,71.87,71.91,71.78,71.9,33437.0
2024-09-16 15:35:00,71.91,71.93,71.75,71.8,44159.0,71.91,71.93,71.75,71.8,44159.0
2024-09-16 15:40:00,71.79,71.85,71.49,71.5,56711.0,71.79,71.85,71.49,71.5,56711.0
2024-09-16 15:45:00,71.49,71.87,71.45,71.78,71350.0,71.49,71.87,71.45,71.78,71350.0
2024-09-16 15:50:00,71.78,71.94,71.69,71.91,142529.0,71.78,71.94,71.69,71.91,142529.0
2024-09-16 15:55:00,71.89,72.09,71.82,71.9,315665.0,71.89,72.09,71.82,71.9,315665.0
2024-09-17 09:30:00,72.45,72.73,72.05,72.22,80120.0,72.45,72.73,72.05,72.22,80120.0
2024-09-17 09:35:00,72.22,72.42,72.16,72.24,31679.0,72.22,72.42,72.16,72.24,31679.0
2024-09-17 09:40:00,72.29,72.4,72.16,72.39,44879.0,72.29,72.4,72.16,72.39,44879.0
2024-09-17 09:45:00,72.39,72.6,72.16,72.43,91897.0,72.39,72.6,72.16,72.43,91897.0
2024-09-17 09:50:00,72.46,72.56,72.37,72.45,98950.0,72.46,72.56,72.37,72.45,98950.0
2024-09-17 09:55:00,72.45,72.46,71.55,71.71,97863.0,72.45,72.46,71.55,71.71,97863.0
2024-09-17 10:00:00,71.69,71.81,71.5,71.77,25864.0,71.69,71.81,71.5,71.77,25864.0
2024-09-17 10:05:00,71.75,71.98,71.62,71.86,16488.0,71.75,71.98,71.62,71.86,16488.0
2024-09-17 10:10:00,71.81,71.89,71.7,71.89,15712.0,71.81,71.89,71.7,71.89,15712.0
2024-09-17 10:15:00,71.89,72.44,71.87,72.4,23494.0,71.89,72.44,71.87,72.4,23494.0
2024-09-17 10:20:00,72.4,72.49,72.31,72.37,24475.0,72.4,72.49,72.31,72.37,24475.0
2024-09-17 10:25:00,72.38,72.9,72.35,72.67,44810.0,72.38,72.9,72.35,72.67,44810.0
2024-09-17 10:30:00,72.67,72.83,72.61,72.61,36712.0,72.67,72.83,72.61,72.61,36712.0
2024-09-17 10:35:00,72.62,72.7,72.54,72.6,48655.0,72.62,72.7,72.54,72.6,48655.0
2024-09-17 10:40:00,72.61,72.72,72.36,72.57,41670.0,72.61,72.72,72.36,72.57,41670.0
2024-09-17 10:45:00,72.56,73.08,72.56,73.04,38919.0,72.56,73.08,72.56,73.04,38919.0
2024-09-17 10:50:00,73.03,73.43,73.02,73.24,40284.0,73.03,73.43,73.02,73.24,40284.0
2024-09-17 10:55:00,73.18,73.27,73.06,73.16,22518.0,73.18,73.27,73.06,73.16,22518.0
2024-09-17 11:00:00,73.14,73.22,72.93,72.99,30098.0,73.14,73.22,72.93,72.99,30098.0
2024-09-17 11:05:00,73.0,73.2,73.0,73.19,23775.0,73.0,73.2,73.0,73.19,23775.0
2024-09-17 11:10:00,73.17,73.2,73.0,73.06,23666.0,73.17,73.2,73.0,73.06,23666.0
2024-09-17 11:15:00,73.08,73.4,73.05,73.34,18977.0,73.08,73.4,73.05,73.34,18977.0
2024-09-17 11:20:00,73.34,73.36,73.16,73.36,29743.0,73.34,73.36,73.16,73.36,29743.0
2024-09-17 11:25:00,73.37,73.42,73.08,73.18,39717.0,73.37,73.42,73.08,73.18,39717.0
2024-09-17 11:30:00,73.19,73.31,73.06,73.15,33056.0,73.19,73.31,73.06,73.15,33056.0
2024-09-17 11:35:00,73.13,73.14,72.9,73.13,23376.0,73.13,73.14,72.9,73.13,23376.0
2024-09-17 11:40:00,73.16,73.33,73.1,73.25,27932.0,73.16,73.33,73.1,73.25,27932.0
2024-09-17 11:45:00,73.23,73.23,72.95,72.98,33227.0,73.23,73.23,72.95,72.98,33227.0
2024-09-17 11:50:00,72.98,73.1,72.85,72.92,42381.0,72.98,73.1,72.85,72.92,42381.0
2024-09-17 11:55:00,72.9,73.05,72.78,72.78,20407.0,72.9,73.05,72.78,72.78,20407.0
2024-09-17 12:00:00,72.78,73.02,72.77,72.96,15186.0,72.78,73.02,72.77,72.96,15186.0
2024-09-17 12:05:00,72.98,73.04,72.85,72.95,16068.0,72.98,73.04,72.85,72.95,16068.0
2024-09-17 12:10:00,72.94,73.03,72.89,73.01,14205.0,72.94,73.03,72.89,73.01,14205.0
2024-09-17 12:15:00,72.98,73.06,72.9,72.98,28765.0,72.98,73.06,72.9,72.98,28765.0
2024-09-17 12:20:00,73.0,73.07,72.91,72.95,19405.0,73.0,73.07,72.91,72.95,19405.0
2024-09-17 12:25:00,72.94,73.02,72.89,72.91,23911.0,72.94,73.02,72.89,72.91,23911.0
2024-09-17 12:30:00,72.9,73.01,72.81,72.92,29098.0,72.9,73.01,72.81,72.92,29098.0
2024-09-17 12:35:00,72.91,72.91,72.69,72.77,24484.0,72.91,72.91,72.69,72.77,24484.0
2024-09-17 12:40:00,72.78,72.84,72.62,72.62,39708.0,72.78,72.84,72.62,72.62,39708.0
2024-09-17 12:45:00,72.63,72.7,72.43,72.44,28663.0,72.63,72.7,72.43,72.44,28663.0
2024-09-17 12:50:00,72.42,72.42,72.04,72.28,47711.0,72.42,72.42,72.04,72.28,47711.0
2024-09-17 12:55:00,72.27,72.47,72.14,72.17,27755.0,72.27,72.47,72.14,72.17,27755.0
2024-09-17 13:00:00,72.19,72.24,72.15,72.19,11829.0,72.19,72.24,72.15,72.19,11829.0
2024-09-17 13:05:00,72.22,72.36,72.22,72.27,13222.0,72.22,72.36,72.22,72.27,13222.0
2024-09-17 13:10:00,72.29,72.36,72.17,72.36,36303.0,72.29,72.36,72.17,72.36,36303.0
2024-09-17 13:15:00,72.39,72.51,72.35,72.45,13525.0,72.39,72.51,72.35,72.45,13525.0
2024-09-17 13:20:00,72.45,73.0,72.44,73.0,54987.0,72.45,73.0,72.44,73.0,54987.0
2024-09-17 13:25:00,72.98,73.03,72.79,72.85,24317.0,72.98,73.03,72.79,72.85,24317.0
2024-09-17 13:30:00,72.83,72.92,72.67,72.67,20664.0,72.83,72.92,72.67,72.67,20664.0
2024-09-17 13:35:00,72.7,72.83,72.68,72.72,11988.0,72.7,72.83,72.68,72.72,11988.0
2024-09-17 13:40:00,72.71,72.74,72.62,72.74,17927.0,72.71,72.74,72.62,72.74,17927.0
2024-09-17 13:45:00,72.71,72.92,72.65,72.89,13169.0,72.71,72.92,72.65,72.89,13169.0
2024-09-17 13:50:00,72.91,73.11,72.91,73.05,16638.0,72.91,73.11,72.91,73.05,16638.0
2024-09-17 13:55:00,73.04,73.09,72.98,73.07,15138.0,73.04,73.09,72.98,73.07,15138.0
2024-09-17 14:00:00,73.04,73.18,73.04,73.08,11510.0,73.04,73.18,73.04,73.08,11510.0
2024-09-17 14:05:00,73.11,73.11,72.93,72.93,17363.0,73.11,73.11,72.93,72.93,17363.0
2024-09-17 14:10:00,72.91,73.0,72.83,72.87,24158.0,72.91,73.0,72.83,72.87,24158.0
2024-09-17 14:15:00,72.88,72.98,72.75,72.77,24770.0,72.88,72.98,72.75,72.77,24770.0
2024-09-17 14:20:00,72.77,72.92,72.71,72.71,16265.0,72.77,72.92,72.71,72.71,16265.0
2024-09-17 14:25:00,72.71,72.8,72.66,72.77,11317.0,72.71,72.8,72.66,72.77,11317.0
2024-09-17 14:30:00,72.77,72.86,72.71,72.82,14815.0,72.77,72.86,72.71,72.82,14815.0
2024-09-17 14:35:00,72.82,72.86,72.77,72.82,8103.0,72.82,72.86,72.77,72.82,8103.0
2024-09-17 14:40:00,72.8,72.86,72.76,72.86,8171.0,72.8,72.86,72.76,72.86,8171.0
2024-09-17 14:45:00,72.82,72.98,72.79,72.83,18498.0,72.82,72.98,72.79,72.83,18498.0
2024-09-17 14:50:00,72.8,72.83,72.64,72.72,15022.0,72.8,72.83,72.64,72.72,15022.0
2024-09-17 14:55:00,72.74,72.79,72.69,72.78,12998.0,72.74,72.79,72.69,72.78,12998.0
2024-09-17 15:00:00,72.75,72.79,72.65,72.78,25042.0,72.75,72.79,72.65,72.78,25042.0
2024-09-17 15:05:00,72.77,72.82,72.65,72.81,47581.0,72.77,72.82,72.65,72.81,47581.0
2024-09-17 15:10:00,72.81,73.38,72.81,73.37,46729.0,72.81,73.38,72.81,73.37,46729.0
2024-09-17 15:15:00,73.37,73.38,73.23,73.27,37211.0,73.37,73.38,73.23,73.27,37211.0
2024-09-17 15:20:00,73.25,73.34,73.22,73.34,30580.0,73.25,73.34,73.22,73.34,30580.0
2024-09-17 15:25:00,73.31,73.38,73.18,73.24,39497.0,73.31,73.38,73.18,73.24,39497.0
2024-09-17 15:30:00,73.23,73.24,73.0,73.15,30767.0,73.23,73.24,73.0,73.15,30767.0
2024-09-17 15:35:00,73.16,73.33,73.15,73.16,21603.0,73.16,73.33,73.15,73.16,21603.0
2024-09-17 15:40:00,73.17,73.28,73.16,73.25,31435.0,73.17,73.28,73.16,73.25,31435.0
2024-09-17 15:45:00,73.24,73.43,73.24,73.34,52743.0,73.24,73.43,73.24,73.34,52743.0
2024-09-17 15:50:00,73.33,73.59,73.19,73.56,122581.0,73.33,73.59,73.19,73.56,122581.0
2024-09-17 15:55:00,73.54,73.59,73.3,73.51,385007.0,73.54,73.59,73.3,73.51,385007.0
2024-09-18 09:30:00,73.34,75.15,73.21,75.05,77435.0,73.34,75.15,73.21,75.05,77435.0
2024-09-18 09:35:00,74.97,75.35,74.92,75.26,71030.0,74.97,75.35,74.92,75.26,71030.0
2024-09-18 09:40:00,75.25,75.37,75.01,75.16,78402.0,75.25,75.37,75.01,75.16,78402.0
2024-09-18 09:45:00,75.22,75.5,75.06,75.32,21826.0,75.22,75.5,75.06,75.32,21826.0
2024-09-18 09:50:00,75.28,75.45,75.2,75.33,28053.0,75.28,75.45,75.2,75.33,28053.0
2024-09-18 09:55:00,75.35,75.48,74.98,74.98,94414.0,75.35,75.48,74.98,74.98,94414.0
2024-09-18 10:00:00,74.98,74.98,74.52,74.69,51247.0,74.98,74.98,74.52,74.69,51247.0
2024-09-18 10:05:00,74.68,74.72,74.27,74.39,20210.0,74.68,74.72,74.27,74.39,20210.0
2024-09-18 10:10:00,74.36,74.67,74.15,74.64,55523.0,74.36,74.67,74.15,74.64,55523.0
2024-09-18 10:15:00,74.64,74.86,74.61,74.83,23176.0,74.64,74.86,74.61,74.83,23176.0
2024-09-18 10:20:00,74.83,74.97,74.74,74.95,27462.0,74.83,74.97,74.74,74.95,27462.0
2024-09-18 10:25:00,74.95,75.16,74.85,75.11,26920.0,74.95,75.16,74.85,75.11,26920.0
2024-09-18 10:30:00,75.11,75.11,74.74,74.77,39334.0,75.11,75.11,74.74,74.77,39334.0
2024-09-18 10:35:00,74.76,75.09,74.72,75.07,36792.0,74.76,75.09,74.72,75.07,36792.0
2024-09-18 10:40:00,75.08,75.54,75.06,75.46,44958.0,75.08,75.54,75.06,75.46,44958.0
2024-09-18 10:45:00,75.47,75.59,75.2,75.26,100180.0,75.47,75.59,75.2,75.26,100180.0
2024-09-18 10:50:00,75.26,75.33,75.04,75.21,61037.0,75.26,75.33,75.04,75.21,61037.0
2024-09-18 10:55:00,75.24,75.47,75.19,75.34,42945.0,75.24,75.47,75.19,75.34,42945.0
2024-09-18 11:00:00,75.39,75.49,74.84,74.87,27361.0,75.39,75.49,74.84,74.87,27361.0
2024-09-18 11:05:00,74.84,75.03,74.52,74.76,48899.0,74.84,75.03,74.52,74.76,48899.0
2024-09-18 11:10:00,74.75,74.93,74.61,74.66,9960.0,74.75,74.93,74.61,74.66,9960.0
2024-09-18 11:15:00,74.67,74.96,74.67,74.87,7045.0,74.67,74.96,74.67,74.87,7045.0
2024-09-18 11:20:00,74.88,74.95,74.15,74.2,44588.0,74.88,74.95,74.15,74.2,44588.0
2024-09-18 11:25:00,74.19,74.46,74.19,74.43,21767.0,74.19,74.46,74.19,74.43,21767.0
2024-09-18 11:30:00,74.37,74.48,74.13,74.48,19179.0,74.37,74.48,74.13,74.48,19179.0
2024-09-18 11:35:00,74.47,74.73,74.47,74.6,14630.0,74.47,74.73,74.47,74.6,14630.0
2024-09-18 11:40:00,74.59,74.8,74.54,74.8,12867.0,74.59,74.8,74.54,74.8,12867.0
2024-09-18 11:45:00,74.84,74.85,74.64,74.65,8170.0,74.84,74.85,74.64,74.65,8170.0
2024-09-18 11:50:00,74.65,74.71,74.58,74.67,11032.0,74.65,74.71,74.58,74.67,11032.0
2024-09-18 11:55:00,74.71,74.86,74.71,74.72,7922.0,74.71,74.86,74.71,74.72,7922.0
2024-09-18 12:00:00,74.74,74.82,74.67,74.69,11521.0,74.74,74.82,74.67,74.69,11521.0
2024-09-18 12:05:00,74.66,74.79,74.65,74.73,20598.0,74.66,74.79,74.65,74.73,20598.0
2024-09-18 12:10:00,74.78,74.79,74.56,74.56,43870.0,74.78,74.79,74.56,74.56,43870.0
2024-09-18 12:15:00,74.57,74.69,74.45,74.54,19735.0,74.57,74.69,74.45,74.54,19735.0
2024-09-18 12:20:00,74.52,74.74,74.47,74.58,10974.0,74.52,74.74,74.47,74.58,10974.0
2024-09-18 12:25:00,74.58,74.66,74.5,74.61,17670.0,74.58,74.66,74.5,74.61,17670.0
2024-09-18 12:30:00,74.63,74.63,74.56,74.59,17453.0,74.63,74.63,74.56,74.59,17453.0
2024-09-18 12:35:00,74.58,74.77,74.5,74.74,14038.0,74.58,74.77,74.5,74.74,14038.0
2024-09-18 12:40:00,74.71,74.76,74.64,74.76,14089.0,74.71,74.76,74.64,74.76,14089.0
2024-09-18 12:45:00,74.74,74.8,74.68,74.77,8898.0,74.74,74.8,74.68,74.77,8898.0
2024-09-18 12:50:00,74.8,74.93,74.77,74.93,5180.0,74.8,74.93,74.77,74.93,5180.0
2024-09-18 12:55:00,74.93,74.99,74.89,74.93,7442.0,74.93,74.99,74.89,74.93,7442.0
2024-09-18 13:00:00,74.94,74.97,74.88,74.95,29729.0,74.94,74.97,74.88,74.95,29729.0
2024-09-18 13:05:00,74.97,75.02,74.91,75.0,30287.0,74.97,75.02,74.91,75.0,30287.0
2024-09-18 13:10:00,75.01,75.05,74.9,74.93,9294.0,75.01,75.05,74.9,74.93,9294.0
2024-09-18 13:15:00,74.92,75.03,74.83,75.0,16592.0,74.92,75.03,74.83,75.0,16592.0
2024-09-18 13:20:00,75.0,75.06,74.96,75.02,22005.0,75.0,75.06,74.96,75.02,22005.0
2024-09-18 13:25:00,75.01,75.02,74.91,74.97,9065.0,75.01,75.02,74.91,74.97,9065.0
2024-09-18 13:30:00,74.96,74.99,74.88,74.96,8231.0,74.96,74.99,74.88,74.96,8231.0
2024-09-18 13:35:00,74.95,75.02,74.84,74.85,17127.0,74.95,75.02,74.84,74.85,17127.0
2024-09-18 13:40:00,74.86,74.87,74.61,74.67,15591.0,74.86,74.87,74.61,74.67,15591.0
2024-09-18 13:45:00,74.66,74.74,74.46,74.5,15737.0,74.66,74.74,74.46,74.5,15737.0
2024-09-18 13:50:00,74.51,74.54,74.38,74.5,15384.0,74.51,74.54,74.38,74.5,15384.0
2024-09-18 13:55:00,74.5,74.67,74.42,74.67,8229.0,74.5,74.67,74.42,74.67,8229.0
2024-09-18 14:00:00,74.67,75.93,74.53,75.56,95209.0,74.67,75.93,74.53,75.56,95209.0
2024-09-18 14:05:00,75.53,75.53,75.03,75.11,16868.0,75.53,75.53,75.03,75.11,16868.0
2024-09-18 14:10:00,75.08,75.15,74.87,75.15,63629.0,75.08,75.15,74.87,75.15,63629.0
2024-09-18 14:15:00,75.18,75.42,75.15,75.33,21051.0,75.18,75.42,75.15,75.33,21051.0
2024-09-18 14:20:00,75.32,75.48,75.27,75.47,39932.0,75.32,75.48,75.27,75.47,39932.0
2024-09-18 14:25:00,75.49,75.86,75.49,75.8,57444.0,75.49,75.86,75.49,75.8,57444.0
2024-09-18 14:30:00,75.81,76.37,75.8,76.33,48804.0,75.81,76.37,75.8,76.33,48804.0
2024-09-18 14:35:00,76.34,76.6,76.04,76.51,100592.0,76.34,76.6,76.04,76.51,100592.0
2024-09-18 14:40:00,76.5,76.5,75.4,75.48,88064.0,76.5,76.5,75.4,75.48,88064.0
2024-09-18 14:45:00,75.46,75.86,75.42,75.67,48212.0,75.46,75.86,75.42,75.67,48212.0
2024-09-18 14:50:00,75.67,76.22,75.62,76.13,33226.0,75.67,76.22,75.62,76.13,33226.0
2024-09-18 14:55:00,76.12,76.35,75.6,75.64,52768.0,76.12,76.35,75.6,75.64,52768.0
2024-09-18 15:00:00,75.56,75.77,75.47,75.53,35450.0,75.56,75.77,75.47,75.53,35450.0
2024-09-18 15:05:00,75.51,75.69,75.29,75.57,41660.0,75.51,75.69,75.29,75.57,41660.0
2024-09-18 15:10:00,75.57,75.99,75.48,75.93,29560.0,75.57,75.99,75.48,75.93,29560.0
2024-09-18 15:15:00,75.94,75.99,75.79,75.87,14788.0,75.94,75.99,75.79,75.87,14788.0
2024-09-18 15:20:00,75.88,75.9,75.5,75.79,33663.0,75.88,75.9,75.5,75.79,33663.0
2024-09-18 15:25:00,75.81,76.11,75.76,75.95,60906.0,75.81,76.11,75.76,75.95,60906.0
2024-09-18 15:30:00,75.99,76.09,75.64,75.66,55457.0,75.99,76.09,75.64,75.66,55457.0
2024-09-18 15:35:00,75.64,75.84,75.47,75.73,74688.0,75.64,75.84,75.47,75.73,74688.0
2024-09-18 15:40:00,75.73,75.86,75.6,75.61,67887.0,75.73,75.86,75.6,75.61,67887.0
2024-09-18 15:45:00,75.58,75.71,75.47,75.49,63319.0,75.58,75.71,75.47,75.49,63319.0
2024-09-18 15:50:00,75.47,75.51,75.08,75.51,79037.0,75.47,75.51,75.08,75.51,79037.0
2024-09-18 15:55:00,75.51,75.73,75.51,75.7,178072.0,75.51,75.73,75.51,75.7,178072.0
2024-09-19 09:30:00,76.96,76.98,76.46,76.63,130683.0,76.96,76.98,76.46,76.63,130683.0
2024-09-19 09:35:00,76.56,76.95,76.44,76.59,52498.0,76.56,76.95,76.44,76.59,52498.0
2024-09-19 09:40:00,76.59,76.77,75.8,75.85,53668.0,76.59,76.77,75.8,75.85,53668.0
2024-09-19 09:45:00,75.84,75.98,75.1,75.39,104447.0,75.84,75.98,75.1,75.39,104447.0
2024-09-19 09:50:00,75.38,75.46,75.02,75.23,27642.0,75.38,75.46,75.02,75.23,27642.0
2024-09-19 09:55:00,75.25,75.38,74.81,75.27,52160.0,75.25,75.38,74.81,75.27,52160.0
2024-09-19 10:00:00,75.22,75.33,74.82,74.97,35509.0,75.22,75.33,74.82,74.97,35509.0
2024-09-19 10:05:00,74.98,74.98,74.65,74.8,49234.0,74.98,74.98,74.65,74.8,49234.0
2024-09-19 10:10:00,74.7,74.97,74.56,74.81,53265.0,74.7,74.97,74.56,74.81,53265.0
2024-09-19 10:15:00,74.78,74.9,74.58,74.79,37722.0,74.78,74.9,74.58,74.79,37722.0
2024-09-19 10:20:00,74.82,74.83,74.46,74.55,27975.0,74.82,74.83,74.46,74.55,27975.0
2024-09-19 10:25:00,74.55,74.63,74.33,74.47,37430.0,74.55,74.63,74.33,74.47,37430.0
2024-09-19 10:30:00,74.51,75.09,74.49,75.09,93996.0,74.51,75.09,74.49,75.09,93996.0
2024-09-19 10:35:00,75.06,75.16,74.36,74.59,75935.0,75.06,75.16,74.36,74.59,75935.0
2024-09-19 10:40:00,74.64,74.65,74.11,74.16,50525.0,74.64,74.65,74.11,74.16,50525.0
2024-09-19 10:45:00,74.16,74.2,73.91,74.05,46801.0,74.16,74.2,73.91,74.05,46801.0
2024-09-19 10:50:00,74.05,74.21,73.72,73.72,49244.0,74.05,74.21,73.72,73.72,49244.0
2024-09-19 10:55:00,73.77,73.97,73.72,73.8,36924.0,73.77,73.97,73.72,73.8,36924.0
2024-09-19 11:00:00,73.83,74.06,73.76,74.04,45688.0,73.83,74.06,73.76,74.04,45688.0
2024-09-19 11:05:00,74.07,74.13,73.84,73.93,28492.0,74.07,74.13,73.84,73.93,28492.0
2024-09-19 11:10:00,73.95,74.27,73.85,74.21,34972.0,73.95,74.27,73.85,74.21,34972.0
2024-09-19 11:15:00,74.22,74.53,74.21,74.51,42858.0,74.22,74.53,74.21,74.51,42858.0
2024-09-19 11:20:00,74.52,74.74,74.44,74.52,138019.0,74.52,74.74,74.44,74.52,138019.0
2024-09-19 11:25:00,74.51,74.79,74.51,74.62,45547.0,74.51,74.79,74.51,74.62,45547.0
2024-09-19 11:30:00,74.61,74.72,74.22,74.23,22378.0,74.61,74.72,74.22,74.23,22378.0
2024-09-19 11:35:00,74.23,74.24,73.98,74.2,36918.0,74.23,74.24,73.98,74.2,36918.0
2024-09-19 11:40:00,74.23,74.57,74.23,74.52,16632.0,74.23,74.57,74.23,74.52,16632.0
2024-09-19 11:45:00,74.54,74.6,74.34,74.42,18983.0,74.54,74.6,74.34,74.42,18983.0
2024-09-19 11:50:00,74.44,74.44,74.15,74.33,33894.0,74.44,74.44,74.15,74.33,33894.0
2024-09-19 11:55:00,74.37,74.8,74.37,74.66,49430.0,74.37,74.8,74.37,74.66,49430.0
2024-09-19 12:00:00,74.65,74.66,74.28,74.29,11593.0,74.65,74.66,74.28,74.29,11593.0
2024-09-19 12:05:00,74.3,74.35,74.23,74.27,10063.0,74.3,74.35,74.23,74.27,10063.0
2024-09-19 12:10:00,74.3,74.3,74.14,74.17,7763.0,74.3,74.3,74.14,74.17,7763.0
2024-09-19 12:15:00,74.17,74.27,74.13,74.22,13730.0,74.17,74.27,74.13,74.22,13730.0
2024-09-19 12:20:00,74.22,74.35,74.17,74.24,14574.0,74.22,74.35,74.17,74.24,14574.0
2024-09-19 12:25:00,74.23,74.37,74.23,74.33,11226.0,74.23,74.37,74.23,74.33,11226.0
2024-09-19 12:30:00,74.31,74.67,74.3,74.56,23096.0,74.31,74.67,74.3,74.56,23096.0
2024-09-19 12:35:00,74.56,74.6,74.5,74.5,6509.0,74.56,74.6,74.5,74.5,6509.0
2024-09-19 12:40:00,74.5,74.62,74.39,74.61,10908.0,74.5,74.62,74.39,74.61,10908.0
2024-09-19 12:45:00,74.58,74.63,74.51,74.55,9248.0,74.58,74.63,74.51,74.55,9248.0
2024-09-19 12:50:00,74.52,74.55,74.42,74.53,16940.0,74.52,74.55,74.42,74.53,16940.0
2024-09-19 12:55:00,74.55,74.55,74.42,74.5,13738.0,74.55,74.55,74.42,74.5,13738.0
2024-09-19 13:00:00,74.5,74.54,74.42,74.54,8681.0,74.5,74.54,74.42,74.54,8681.0
2024-09-19 13:05:00,74.54,74.58,74.4,74.51,13580.0,74.54,74.58,74.4,74.51,13580.0
2024-09-19 13:10:00,74.49,74.59,74.47,74.48,14625.0,74.49,74.59,74.47,74.48,14625.0
2024-09-19 13:15:00,74.5,74.52,74.38,74.43,17155.0,74.5,74.52,74.38,74.43,17155.0
2024-09-19 13:20:00,74.43,74.47,74.2,74.2,12034.0,74.43,74.47,74.2,74.2,12034.0
2024-09-19 13:25:00,74.23,74.27,74.07,74.15,24447.0,74.23,74.27,74.07,74.15,24447.0
2024-09-19 13:30:00,74.16,74.31,74.12,74.13,19868.0,74.16,74.31,74.12,74.13,19868.0
2024-09-19 13:35:00,74.13,74.22,74.08,74.17,31718.0,74.13,74.22,74.08,74.17,31718.0
2024-09-19 13:40:00,74.17,74.29,74.15,74.25,11377.0,74.17,74.29,74.15,74.25,11377.0
2024-09-19 13:45:00,74.22,74.3,74.17,74.25,10907.0,74.22,74.3,74.17,74.25,10907.0
2024-09-19 13:50:00,74.24,74.25,74.16,74.22,9697.0,74.24,74.25,74.16,74.22,9697.0
2024-09-19 13:55:00,74.25,74.25,74.13,74.18,15937.0,74.25,74.25,74.13,74.18,15937.0
2024-09-19 14:00:00,74.19,74.29,74.19,74.27,18682.0,74.19,74.29,74.19,74.27,18682.0
2024-09-19 14:05:00,74.28,74.32,74.16,74.17,14905.0,74.28,74.32,74.16,74.17,14905.0
2024-09-19 14:10:00,74.16,74.3,74.1,74.2,18137.0,74.16,74.3,74.1,74.2,18137.0
2024-09-19 14:15:00,74.2,74.21,73.88,73.9,39170.0,74.2,74.21,73.88,73.9,39170.0
2024-09-19 14:20:00,73.91,74.11,73.85,74.08,28308.0,73.91,74.11,73.85,74.08,28308.0
2024-09-19 14:25:00,74.08,74.1,73.98,74.04,13501.0,74.08,74.1,73.98,74.04,13501.0
2024-09-19 14:30:00,74.02,74.07,73.95,74.02,18582.0,74.02,74.07,73.95,74.02,18582.0
2024-09-19 14:35:00,74.01,74.22,73.99,74.21,16174.0,74.01,74.22,73.99,74.21,16174.0
2024-09-19 14:40:00,74.2,74.3,74.18,74.21,20433.0,74.2,74.3,74.18,74.21,20433.0
2024-09-19 14:45:00,74.21,74.27,74.14,74.25,16179.0,74.21,74.27,74.14,74.25,16179.0
2024-09-19 14:50:00,74.25,74.28,74.13,74.23,21147.0,74.25,74.28,74.13,74.23,21147.0
2024-09-19 14:55:00,74.21,74.21,74.08,74.09,16639.0,74.21,74.21,74.08,74.09,16639.0
2024-09-19 15:00:00,74.08,74.12,73.65,73.94,65327.0,74.08,74.12,73.65,73.94,65327.0
2024-09-19 15:05:00,73.94,73.97,73.88,73.94,14771.0,73.94,73.97,73.88,73.94,14771.0
2024-09-19 15:10:00,73.95,73.98,73.82,73.84,25756.0,73.95,73.98,73.82,73.84,25756.0
2024-09-19 15:15:00,73.84,73.96,73.78,73.83,22781.0,73.84,73.96,73.78,73.83,22781.0
2024-09-19 15:20:00,73.83,73.83,73.71,73.79,47906.0,73.83,73.83,73.71,73.79,47906.0
2024-09-19 15:25:00,73.78,73.92,73.76,73.92,23377.0,73.78,73.92,73.76,73.92,23377.0
2024-09-19 15:30:00,73.91,73.99,73.87,73.92,27383.0,73.91,73.99,73.87,73.92,27383.0
2024-09-19 15:35:00,73.91,73.92,73.74,73.81,41750.0,73.91,73.92,73.74,73.81,41750.0
2024-09-19 15:40:00,73.82,73.88,73.76,73.79,33943.0,73.82,73.88,73.76,73.79,33943.0
2024-09-19 15:45:00,73.8,74.03,73.8,73.97,53279.0,73.8,74.03,73.8,73.97,53279.0
2024-09-19 15:50:00,74.01,74.1,73.88,73.89,83309.0,74.01,74.1,73.88,73.89,83309.0
2024-09-19 15:55:00,73.88,73.92,73.78,73.88,225048.0,73.88,73.92,73.78,73.88,225048.0
2024-09-20 09:30:00,73.69,73.7,72.65,72.9,296223.0,73.69,73.7,72.65,72.9,296223.0
2024-09-20 09:35:00,72.9,72.92,72.18,72.58,38632.0,72.9,72.92,72.18,72.58,38632.0
2024-09-20 09:40:00,72.64,72.67,71.9,72.1,89896.0,72.64,72.67,71.9,72.1,89896.0
2024-09-20 09:45:00,72.01,72.14,71.84,71.9,29779.0,72.01,72.14,71.84,71.9,29779.0
2024-09-20 09:50:00,71.89,71.94,71.61,71.64,35956.0,71.89,71.94,71.61,71.64,35956.0
2024-09-20 09:55:00,71.67,71.8,71.56,71.61,62118.0,71.67,71.8,71.56,71.61,62118.0
2024-09-20 10:00:00,71.66,71.8,71.38,71.54,53128.0,71.66,71.8,71.38,71.54,53128.0
2024-09-20 10:05:00,71.56,71.83,71.53,71.65,46308.0,71.56,71.83,71.53,71.65,46308.0
2024-09-20 10:10:00,71.68,71.84,71.61,71.78,44937.0,71.68,71.84,71.61,71.78,44937.0
2024-09-20 10:15:00,71.79,71.92,71.71,71.91,39906.0,71.79,71.92,71.71,71.91,39906.0
2024-09-20 10:20:00,71.89,72.17,71.89,71.96,32682.0,71.89,72.17,71.89,71.96,32682.0
2024-09-20 10:25:00,71.95,72.35,71.91,72.35,28700.0,71.95,72.35,71.91,72.35,28700.0
2024-09-20 10:30:00,72.36,72.37,72.16,72.18,20027.0,72.36,72.37,72.16,72.18,20027.0
2024-09-20 10:35:00,72.16,72.16,71.95,72.0,21743.0,72.16,72.16,71.95,72.0,21743.0
2024-09-20 10:40:00,71.99,72.09,71.92,72.02,18381.0,71.99,72.09,71.92,72.02,18381.0
2024-09-20 10:45:00,72.04,72.11,71.97,72.01,17320.0,72.04,72.11,71.97,72.01,17320.0
2024-09-20 10:50:00,72.03,72.06,71.9,72.02,25715.0,72.03,72.06,71.9,72.02,25715.0
2024-09-20 10:55:00,72.03,72.07,71.91,71.92,23476.0,72.03,72.07,71.91,71.92,23476.0
2024-09-20 11:00:00,71.91,71.95,71.83,71.86,13808.0,71.91,71.95,71.83,71.86,13808.0
2024-09-20 11:05:00,71.87,71.96,71.76,71.95,26184.0,71.87,71.96,71.76,71.95,26184.0
2024-09-20 11:10:00,71.97,72.05,71.91,71.93,17561.0,71.97,72.05,71.91,71.93,17561.0
2024-09-20 11:15:00,71.91,71.94,71.72,71.75,39762.0,71.91,71.94,71.72,71.75,39762.0
2024-09-20 11:20:00,71.76,71.78,71.63,71.67,23953.0,71.76,71.78,71.63,71.67,23953.0
2024-09-20 11:25:00,71.66,71.78,71.61,71.64,22711.0,71.66,71.78,71.61,71.64,22711.0
2024-09-20 11:30:00,71.6,71.81,71.48,71.76,20205.0,71.6,71.81,71.48,71.76,20205.0
2024-09-20 11:35:00,71.81,71.81,71.74,71.76,16904.0,71.81,71.81,71.74,71.76,16904.0
2024-09-20 11:40:00,71.76,71.96,71.75,71.95,16332.0,71.76,71.96,71.75,71.95,16332.0
2024-09-20 11:45:00,71.92,71.94,71.83,71.83,19611.0,71.92,71.94,71.83,71.83,19611.0
2024-09-20 11:50:00,71.83,71.9,71.79,71.79,10351.0,71.83,71.9,71.79,71.79,10351.0
2024-09-20 11:55:00,71.76,71.87,71.72,71.74,11510.0,71.76,71.87,71.72,71.74,11510.0
2024-09-20 12:00:00,71.73,71.87,71.72,71.78,26069.0,71.73,71.87,71.72,71.78,26069.0
2024-09-20 12:05:00,71.77,71.79,71.71,71.76,17720.0,71.77,71.79,71.71,71.76,17720.0
2024-09-20 12:10:00,71.76,71.84,71.75,71.79,9594.0,71.76,71.84,71.75,71.79,9594.0
2024-09-20 12:15:00,71.79,71.8,71.74,71.8,13528.0,71.79,71.8,71.74,71.8,13528.0
2024-09-20 12:20:00,71.79,72.11,71.78,72.09,22944.0,71.79,72.11,71.78,72.09,22944.0
2024-09-20 12:25:00,72.08,72.28,72.08,72.26,32391.0,72.08,72.28,72.08,72.26,32391.0
2024-09-20 12:30:00,72.28,72.48,72.28,72.45,26110.0,72.28,72.48,72.28,72.45,26110.0
2024-09-20 12:35:00,72.43,72.56,72.39,72.5,23344.0,72.43,72.56,72.39,72.5,23344.0
2024-09-20 12:40:00,72.49,72.49,72.26,72.27,23306.0,72.49,72.49,72.26,72.27,23306.0
2024-09-20 12:45:00,72.26,72.26,72.07,72.16,12753.0,72.26,72.26,72.07,72.16,12753.0
2024-09-20 12:50:00,72.17,72.18,72.01,72.05,13598.0,72.17,72.18,72.01,72.05,13598.0
2024-09-20 12:55:00,72.03,72.1,71.97,72.07,16514.0,72.03,72.1,71.97,72.07,16514.0
2024-09-20 13:00:00,72.09,72.19,72.06,72.13,14228.0,72.09,72.19,72.06,72.13,14228.0
2024-09-20 13:05:00,72.14,72.2,72.08,72.17,10777.0,72.14,72.2,72.08,72.17,10777.0
2024-09-20 13:10:00,72.17,72.22,72.13,72.14,10769.0,72.17,72.22,72.13,72.14,10769.0
2024-09-20 13:15:00,72.13,72.15,72.07,72.07,12742.0,72.13,72.15,72.07,72.07,12742.0
2024-09-20 13:20:00,72.06,72.07,71.98,71.98,13579.0,72.06,72.07,71.98,71.98,13579.0
2024-09-20 13:25:00,71.98,72.02,71.91,72.02,23266.0,71.98,72.02,71.91,72.02,23266.0
2024-09-20 13:30:00,72.01,72.09,71.99,72.09,15456.0,72.01,72.09,71.99,72.09,15456.0
2024-09-20 13:35:00,72.06,72.09,71.88,71.9,21446.0,72.06,72.09,71.88,71.9,21446.0
2024-09-20 13:40:00,71.9,71.94,71.85,71.89,10538.0,71.9,71.94,71.85,71.89,10538.0
2024-09-20 13:45:00,71.88,71.92,71.84,71.91,14227.0,71.88,71.92,71.84,71.91,14227.0
2024-09-20 13:50:00,71.92,71.96,71.71,71.73,12365.0,71.92,71.96,71.71,71.73,12365.0
2024-09-20 13:55:00,71.73,71.87,71.69,71.84,28102.0,71.73,71.87,71.69,71.84,28102.0
2024-09-20 14:00:00,71.83,71.84,71.62,71.67,14846.0,71.83,71.84,71.62,71.67,14846.0
2024-09-20 14:05:00,71.67,71.68,71.58,71.59,12371.0,71.67,71.68,71.58,71.59,12371.0
2024-09-20 14:10:00,71.61,71.65,71.47,71.5,22334.0,71.61,71.65,71.47,71.5,22334.0
2024-09-20 14:15:00,71.49,71.52,71.38,71.4,30295.0,71.49,71.52,71.38,71.4,30295.0
2024-09-20 14:20:00,71.39,71.51,71.34,71.48,25163.0,71.39,71.51,71.34,71.48,25163.0
2024-09-20 14:25:00,71.48,71.48,71.39,71.4,9277.0,71.48,71.48,71.39,71.4,9277.0
2024-09-20 14:30:00,71.38,71.44,71.2,71.23,19679.0,71.38,71.44,71.2,71.23,19679.0
2024-09-20 14:35:00,71.23,71.34,71.18,71.2,20064.0,71.23,71.34,71.18,71.2,20064.0
2024-09-20 14:40:00,71.18,71.22,71.09,71.13,22976.0,71.18,71.22,71.09,71.13,22976.0
2024-09-20 14:45:00,71.15,71.3,71.15,71.27,14196.0,71.15,71.3,71.15,71.27,14196.0
2024-09-20 14:50:00,71.26,71.37,71.24,71.31,20301.0,71.26,71.37,71.24,71.31,20301.0
2024-09-20 14:55:00,71.3,71.31,71.13,71.21,25153.0,71.3,71.31,71.13,71.21,25153.0
2024-09-20 15:00:00,71.21,71.28,71.15,71.28,17370.0,71.21,71.28,71.15,71.28,17370.0
2024-09-20 15:05:00,71.28,71.35,71.19,71.28,19228.0,71.28,71.35,71.19,71.28,19228.0
2024-09-20 15:10:00,71.28,71.29,71.0,71.17,62832.0,71.28,71.29,71.0,71.17,62832.0
2024-09-20 15:15:00,71.18,71.35,71.15,71.35,13669.0,71.18,71.35,71.15,71.35,13669.0
2024-09-20 15:20:00,71.34,71.38,71.28,71.29,17257.0,71.34,71.38,71.28,71.29,17257.0
2024-09-20 15:25:00,71.3,71.39,71.27,71.32,31382.0,71.3,71.39,71.27,71.32,31382.0
2024-09-20 15:30:00,71.36,71.37,71.3,71.36,18605.0,71.36,71.37,71.3,71.36,18605.0
2024-09-20 15:35:00,71.36,71.5,71.32,71.48,27091.0,71.36,71.5,71.32,71.48,27091.0
2024-09-20 15:40:00,71.49,71.68,71.44,71.66,41161.0,71.49,71.68,71.44,71.66,41161.0
2024-09-20 15:45:00,71.66,71.82,71.52,71.55,56533.0,71.66,71.82,71.52,71.55,56533.0
2024-09-20 15:50:00,71.57,71.84,71.55,71.72,92810.0,71.57,71.84,71.55,71.72,92810.0
2024-09-20 15:55:00,71.69,71.79,71.52,71.75,167164.0,71.69,71.79,71.52,71.75,167164.0
2024-09-23 09:30:00,71.17,71.45,70.79,71.36,80809.0,71.17,71.45,70.79,71.36,80809.0
2024-09-23 09:35:00,71.3,71.49,70.88,71.23,25511.0,71.3,71.49,70.88,71.23,25511.0
2024-09-23 09:40:00,71.17,71.32,71.03,71.15,9042.0,71.17,71.32,71.03,71.15,9042.0
2024-09-23 09:45:00,71.15,71.51,71.09,71.22,42640.0,71.15,71.51,71.09,71.22,42640.0
2024-09-23 09:50:00,71.17,71.45,71.12,71.36,58796.0,71.17,71.45,71.12,71.36,58796.0
2024-09-23 09:55:00,71.37,71.68,71.35,71.61,49799.0,71.37,71.68,71.35,71.61,49799.0
2024-09-23 10:00:00,71.62,71.94,71.61,71.77,43341.0,71.62,71.94,71.61,71.77,43341.0
2024-09-23 10:05:00,71.77,71.8,71.53,71.55,42731.0,71.77,71.8,71.53,71.55,42731.0
2024-09-23 10:10:00,71.56,71.91,71.52,71.91,18956.0,71.56,71.91,71.52,71.91,18956.0
2024-09-23 10:15:00,71.89,72.15,71.85,72.09,23834.0,71.89,72.15,71.85,72.09,23834.0
2024-09-23 10:20:00,72.09,72.28,72.08,72.1,15692.0,72.09,72.28,72.08,72.1,15692.0
2024-09-23 10:25:00,72.09,72.09,71.8,71.81,28914.0,72.09,72.09,71.8,71.81,28914.0
2024-09-23 10:30:00,71.83,72.02,71.77,71.8,46418.0,71.83,72.02,71.77,71.8,46418.0
2024-09-23 10:35:00,71.77,71.88,71.67,71.75,33876.0,71.77,71.88,71.67,71.75,33876.0
2024-09-23 10:40:00,71.75,71.81,71.63,71.75,18249.0,71.75,71.81,71.63,71.75,18249.0
2024-09-23 10:45:00,71.69,71.71,71.52,71.71,10629.0,71.69,71.71,71.52,71.71,10629.0
2024-09-23 10:50:00,71.71,71.81,71.71,71.76,7150.0,71.71,71.81,71.71,71.76,7150.0
2024-09-23 10:55:00,71.78,71.85,71.62,71.68,48000.0,71.78,71.85,71.62,71.68,48000.0
2024-09-23 11:00:00,71.67,71.68,71.51,71.55,17336.0,71.67,71.68,71.51,71.55,17336.0
2024-09-23 11:05:00,71.55,71.64,71.55,71.58,7022.0,71.55,71.64,71.55,71.58,7022.0
2024-09-23 11:10:00,71.58,71.61,71.48,71.51,14050.0,71.58,71.61,71.48,71.51,14050.0
2024-09-23 11:15:00,71.5,71.89,71.44,71.89,35070.0,71.5,71.89,71.44,71.89,35070.0
2024-09-23 11:20:00,71.9,72.07,71.84,72.04,25607.0,71.9,72.07,71.84,72.04,25607.0
2024-09-23 11:25:00,72.06,72.41,72.04,72.4,61584.0,72.06,72.41,72.04,72.4,61584.0
2024-09-23 11:30:00,72.4,72.48,72.34,72.48,11430.0,72.4,72.48,72.34,72.48,11430.0
2024-09-23 11:35:00,72.48,72.5,72.23,72.32,17312.0,72.48,72.5,72.23,72.32,17312.0
2024-09-23 11:40:00,72.33,72.35,72.03,72.08,18421.0,72.33,72.35,72.03,72.08,18421.0
2024-09-23 11:45:00,72.09,72.21,72.0,72.05,9186.0,72.09,72.21,72.0,72.05,9186.0
2024-09-23 11:50:00,72.02,72.08,71.94,71.97,7605.0,72.02,72.08,71.94,71.97,7605.0
2024-09-23 11:55:00,71.98,72.03,71.89,72.01,15179.0,71.98,72.03,71.89,72.01,15179.0
2024-09-23 12:00:00,72.01,72.29,71.94,72.25,23922.0,72.01,72.29,71.94,72.25,23922.0
2024-09-23 12:05:00,72.24,72.33,72.18,72.3,22911.0,72.24,72.33,72.18,72.3,22911.0
2024-09-23 12:10:00,72.31,72.42,72.2,72.21,16129.0,72.31,72.42,72.2,72.21,16129.0
2024-09-23 12:15:00,72.2,72.55,72.16,72.53,88030.0,72.2,72.55,72.16,72.53,88030.0
2024-09-23 12:20:00,72.56,73.08,72.5,73.05,116490.0,72.56,73.08,72.5,73.05,116490.0
2024-09-23 12:25:00,73.1,73.14,72.81,72.86,46366.0,73.1,73.14,72.81,72.86,46366.0
2024-09-23 12:30:00,72.89,73.01,72.56,72.89,60098.0,72.89,73.01,72.56,72.89,60098.0
2024-09-23 12:35:00,72.91,73.05,72.8,72.97,20722.0,72.91,73.05,72.8,72.97,20722.0
2024-09-23 12:40:00,72.95,73.4,72.94,73.17,48469.0,72.95,73.4,72.94,73.17,48469.0
2024-09-23 12:45:00,73.19,73.23,72.88,72.93,14993.0,73.19,73.23,72.88,72.93,14993.0
2024-09-23 12:50:00,72.96,72.96,72.73,72.81,9949.0,72.96,72.96,72.73,72.81,9949.0
2024-09-23 12:55:00,72.81,72.81,72.72,72.81,4753.0,72.81,72.81,72.72,72.81,4753.0
2024-09-23 13:00:00,72.79,72.79,72.64,72.77,5319.0,72.79,72.79,72.64,72.77,5319.0
2024-09-23 13:05:00,72.76,72.86,72.64,72.84,18271.0,72.76,72.86,72.64,72.84,18271.0
2024-09-23 13:10:00,72.82,72.82,72.6,72.63,16414.0,72.82,72.82,72.6,72.63,16414.0
2024-09-23 13:15:00,72.63,72.73,72.62,72.62,10023.0,72.63,72.73,72.62,72.62,10023.0
2024-09-23 13:20:00,72.62,72.68,72.59,72.66,17228.0,72.62,72.68,72.59,72.66,17228.0
2024-09-23 13:25:00,72.65,72.85,72.62,72.82,12329.0,72.65,72.85,72.62,72.82,12329.0
2024-09-23 13:30:00,72.84,72.9,72.77,72.77,15641.0,72.84,72.9,72.77,72.77,15641.0
2024-09-23 13:35:00,72.76,72.78,72.62,72.67,9803.0,72.76,72.78,72.62,72.67,9803.0
2024-09-23 13:40:00,72.65,72.71,72.56,72.57,18277.0,72.65,72.71,72.56,72.57,18277.0
2024-09-23 13:45:00,72.58,72.65,72.56,72.56,9288.0,72.58,72.65,72.56,72.56,9288.0
2024-09-23 13:50:00,72.56,72.59,72.47,72.5,10051.0,72.56,72.59,72.47,72.5,10051.0
2024-09-23 13:55:00,72.5,72.57,72.45,72.48,14641.0,72.5,72.57,72.45,72.48,14641.0
2024-09-23 14:00:00,72.5,72.56,72.4,72.51,9843.0,72.5,72.56,72.4,72.51,9843.0
2024-09-23 14:05:00,72.55,72.59,72.43,72.43,8123.0,72.55,72.59,72.43,72.43,8123.0
2024-09-23 14:10:00,72.4,72.41,72.29,72.3,10078.0,72.4,72.41,72.29,72.3,10078.0
2024-09-23 14:15:00,72.27,72.3,72.24,72.28,9964.0,72.27,72.3,72.24,72.28,9964.0
2024-09-23 14:20:00,72.27,72.3,72.15,72.17,9312.0,72.27,72.3,72.15,72.17,9312.0
2024-09-23 14:25:00,72.17,72.25,72.09,72.22,13678.0,72.17,72.25,72.09,72.22,13678.0
2024-09-23 14:30:00,72.18,72.25,72.16,72.19,11033.0,72.18,72.25,72.16,72.19,11033.0
2024-09-23 14:35:00,72.19,72.33,72.19,72.28,12027.0,72.19,72.33,72.19,72.28,12027.0
2024-09-23 14:40:00,72.27,72.35,72.22,72.23,8182.0,72.27,72.35,72.22,72.23,8182.0
2024-09-23 14:45:00,72.22,72.25,72.13,72.14,11722.0,72.22,72.25,72.13,72.14,11722.0
2024-09-23 14:50:00,72.15,72.15,71.97,72.01,30260.0,72.15,72.15,71.97,72.01,30260.0
2024-09-23 14:55:00,72.02,72.14,72.0,72.05,8096.0,72.02,72.14,72.0,72.05,8096.0
2024-09-23 15:00:00,72.03,72.07,71.99,72.01,17004.0,72.03,72.07,71.99,72.01,17004.0
2024-09-23 15:05:00,72.0,72.03,71.88,71.92,23055.0,72.0,72.03,71.88,71.92,23055.0
2024-09-23 15:10:00,71.95,72.03,71.89,71.9,34476.0,71.95,72.03,71.89,71.9,34476.0
2024-09-23 15:15:00,71.89,72.02,71.89,71.98,18430.0,71.89,72.02,71.89,71.98,18430.0
2024-09-23 15:20:00,71.98,72.06,71.9,72.04,21223.0,71.98,72.06,71.9,72.04,21223.0
2024-09-23 15:25:00,72.03,72.03,71.89,71.89,18819.0,72.03,72.03,71.89,71.89,18819.0
2024-09-23 15:30:00,71.89,71.96,71.86,71.92,18084.0,71.89,71.96,71.86,71.92,18084.0
2024-09-23 15:35:00,71.9,71.97,71.79,71.85,32604.0,71.9,71.97,71.79,71.85,32604.0
2024-09-23 15:40:00,71.86,71.96,71.86,71.93,22745.0,71.86,71.96,71.86,71.93,22745.0
2024-09-23 15:45:00,71.92,71.94,71.86,71.91,33315.0,71.92,71.94,71.86,71.91,33315.0
2024-09-23 15:50:00,71.92,71.93,71.66,71.67,79430.0,71.92,71.93,71.66,71.67,79430.0
2024-09-23 15:55:00,71.7,71.84,71.67,71.76,175278.0,71.7,71.84,71.67,71.76,175278.0
2024-09-24 09:30:00,71.99,71.99,71.03,71.16,73817.0,71.99,71.99,71.03,71.16,73817.0
2024-09-24 09:35:00,71.26,71.59,71.12,71.3,29696.0,71.26,71.59,71.12,71.3,29696.0
2024-09-24 09:40:00,71.3,71.58,71.27,71.44,30002.0,71.3,71.58,71.27,71.44,30002.0
2024-09-24 09:45:00,71.44,71.66,71.38,71.53,17361.0,71.44,71.66,71.38,71.53,17361.0
2024-09-24 09:50:00,71.62,71.71,71.52,71.63,21715.0,71.62,71.71,71.52,71.63,21715.0
2024-09-24 09:55:00,71.63,71.74,71.43,71.56,22758.0,71.63,71.74,71.43,71.56,22758.0
2024-09-24 10:00:00,71.56,71.69,71.46,71.65,26183.0,71.56,71.69,71.46,71.65,26183.0
2024-09-24 10:05:00,71.65,71.84,71.35,71.53,36179.0,71.65,71.84,71.35,71.53,36179.0
2024-09-24 10:10:00,71.51,71.7,71.45,71.47,24831.0,71.51,71.7,71.45,71.47,24831.0
2024-09-24 10:15:00,71.47,71.54,71.38,71.42,25481.0,71.47,71.54,71.38,71.42,25481.0
2024-09-24 10:20:00,71.4,71.44,71.28,71.4,37486.0,71.4,71.44,71.28,71.4,37486.0
2024-09-24 10:25:00,71.43,71.58,71.4,71.55,29823.0,71.43,71.58,71.4,71.55,29823.0
2024-09-24 10:30:00,71.55,71.71,71.53,71.56,31091.0,71.55,71.71,71.53,71.56,31091.0
2024-09-24 10:35:00,71.5,71.58,71.47,71.48,35224.0,71.5,71.58,71.47,71.48,35224.0
2024-09-24 10:40:00,71.5,71.54,71.43,71.45,35581.0,71.5,71.54,71.43,71.45,35581.0
2024-09-24 10:45:00,71.45,71.57,71.44,71.5,23017.0,71.45,71.57,71.44,71.5,23017.0
2024-09-24 10:50:00,71.47,71.56,71.46,71.52,22436.0,71.47,71.56,71.46,71.52,22436.0
2024-09-24 10:55:00,71.52,71.85,71.51,71.81,31780.0,71.52,71.85,71.51,71.81,31780.0
2024-09-24 11:00:00,71.81,71.9,71.78,71.8,20070.0,71.81,71.9,71.78,71.8,20070.0
2024-09-24 11:05:00,71.8,71.87,71.76,71.79,16225.0,71.8,71.87,71.76,71.79,16225.0
2024-09-24 11:10:00,71.81,71.83,71.61,71.63,14994.0,71.81,71.83,71.61,71.63,14994.0
2024-09-24 11:15:00,71.6,71.75,71.6,71.73,21591.0,71.6,71.75,71.6,71.73,21591.0
2024-09-24 11:20:00,71.72,71.75,71.62,71.62,12145.0,71.72,71.75,71.62,71.62,12145.0
2024-09-24 11:25:00,71.62,71.67,71.55,71.6,30840.0,71.62,71.67,71.55,71.6,30840.0
2024-09-24 11:30:00,71.6,71.6,71.38,71.54,32198.0,71.6,71.6,71.38,71.54,32198.0
2024-09-24 11:35:00,71.55,71.58,71.45,71.48,11012.0,71.55,71.58,71.45,71.48,11012.0
2024-09-24 11:40:00,71.49,71.53,71.47,71.52,38994.0,71.49,71.53,71.47,71.52,38994.0
2024-09-24 11:45:00,71.52,71.53,71.4,71.45,45820.0,71.52,71.53,71.4,71.45,45820.0
2024-09-24 11:50:00,71.45,71.8,71.45,71.74,53289.0,71.45,71.8,71.45,71.74,53289.0
2024-09-24 11:55:00,71.75,71.81,71.62,71.62,8655.0,71.75,71.81,71.62,71.62,8655.0
2024-09-24 12:00:00,71.61,71.65,71.55,71.59,17693.0,71.61,71.65,71.55,71.59,17693.0
2024-09-24 12:05:00,71.59,71.74,71.56,71.68,10119.0,71.59,71.74,71.56,71.68,10119.0
2024-09-24 12:10:00,71.69,71.69,71.57,71.62,18098.0,71.69,71.69,71.57,71.62,18098.0
2024-09-24 12:15:00,71.63,71.87,71.59,71.81,31759.0,71.63,71.87,71.59,71.81,31759.0
2024-09-24 12:20:00,71.79,71.9,71.79,71.88,43353.0,71.79,71.9,71.79,71.88,43353.0
2024-09-24 12:25:00,71.88,71.88,71.74,71.74,29804.0,71.88,71.88,71.74,71.74,29804.0
2024-09-24 12:30:00,71.77,71.77,71.59,71.62,19890.0,71.77,71.77,71.59,71.62,19890.0
2024-09-24 12:35:00,71.63,71.72,71.57,71.65,42847.0,71.63,71.72,71.57,71.65,42847.0
2024-09-24 12:40:00,71.65,71.78,71.64,71.69,12045.0,71.65,71.78,71.64,71.69,12045.0
2024-09-24 12:45:00,71.71,71.81,71.69,71.79,11893.0,71.71,71.81,71.69,71.79,11893.0
2024-09-24 12:50:00,71.78,71.78,71.68,71.72,11136.0,71.78,71.78,71.68,71.72,11136.0
2024-09-24 12:55:00,71.72,71.72,71.62,71.67,14238.0,71.72,71.72,71.62,71.67,14238.0
2024-09-24 13:00:00,71.67,71.68,71.64,71.67,13231.0,71.67,71.68,71.64,71.67,13231.0
2024-09-24 13:05:00,71.68,71.71,71.64,71.65,11233.0,71.68,71.71,71.64,71.65,11233.0
2024-09-24 13:10:00,71.65,71.7,71.63,71.69,7570.0,71.65,71.7,71.63,71.69,7570.0
2024-09-24 13:15:00,71.68,71.7,71.59,71.6,25530.0,71.68,71.7,71.59,71.6,25530.0
2024-09-24 13:20:00,71.62,71.75,71.59,71.74,43924.0,71.62,71.75,71.59,71.74,43924.0
2024-09-24 13:25:00,71.72,71.77,71.67,71.67,19177.0,71.72,71.77,71.67,71.67,19177.0
2024-09-24 13:30:00,71.68,71.7,71.64,71.66,12671.0,71.68,71.7,71.64,71.66,12671.0
2024-09-24 13:35:00,71.66,71.67,71.59,71.63,10192.0,71.66,71.67,71.59,71.63,10192.0
2024-09-24 13:40:00,71.63,71.65,71.59,71.63,16560.0,71.63,71.65,71.59,71.63,16560.0
2024-09-24 13:45:00,71.63,71.63,71.41,71.55,22096.0,71.63,71.63,71.41,71.55,22096.0
2024-09-24 13:50:00,71.55,71.81,71.47,71.75,22126.0,71.55,71.81,71.47,71.75,22126.0
2024-09-24 13:55:00,71.78,71.78,71.54,71.54,11772.0,71.78,71.78,71.54,71.54,11772.0
2024-09-24 14:00:00,71.54,71.55,71.3,71.3,26447.0,71.54,71.55,71.3,71.3,26447.0
2024-09-24 14:05:00,71.26,71.28,71.02,71.06,23055.0,71.26,71.28,71.02,71.06,23055.0
2024-09-24 14:10:00,71.06,71.08,70.88,70.95,35674.0,71.06,71.08,70.88,70.95,35674.0
2024-09-24 14:15:00,70.95,71.03,70.88,71.0,29995.0,70.95,71.03,70.88,71.0,29995.0
2024-09-24 14:20:00,71.0,71.06,70.88,70.98,14903.0,71.0,71.06,70.88,70.98,14903.0
2024-09-24 14:25:00,71.0,71.05,70.94,70.95,29325.0,71.0,71.05,70.94,70.95,29325.0
2024-09-24 14:30:00,70.93,70.96,70.89,70.93,16980.0,70.93,70.96,70.89,70.93,16980.0
2024-09-24 14:35:00,70.95,71.05,70.88,71.02,33839.0,70.95,71.05,70.88,71.02,33839.0
2024-09-24 14:40:00,71.02,71.09,70.99,71.06,28468.0,71.02,71.09,70.99,71.06,28468.0
2024-09-24 14:45:00,71.06,71.22,71.04,71.14,32600.0,71.06,71.22,71.04,71.14,32600.0
2024-09-24 14:50:00,71.15,71.28,71.13,71.23,9002.0,71.15,71.28,71.13,71.23,9002.0
2024-09-24 14:55:00,71.23,71.28,71.15,71.21,25564.0,71.23,71.28,71.15,71.21,25564.0
2024-09-24 15:00:00,71.21,71.39,71.21,71.28,26412.0,71.21,71.39,71.21,71.28,26412.0
2024-09-24 15:05:00,71.27,71.3,71.2,71.23,25155.0,71.27,71.3,71.2,71.23,25155.0
2024-09-24 15:10:00,71.25,71.28,71.16,71.2,23123.0,71.25,71.28,71.16,71.2,23123.0
2024-09-24 15:15:00,71.2,71.38,71.16,71.38,26276.0,71.2,71.38,71.16,71.38,26276.0
2024-09-24 15:20:00,71.36,71.5,71.34,71.48,11050.0,71.36,71.5,71.34,71.48,11050.0
2024-09-24 15:25:00,71.48,71.56,71.4,71.56,17037.0,71.48,71.56,71.4,71.56,17037.0
2024-09-24 15:30:00,71.55,71.61,71.46,71.46,24899.0,71.55,71.61,71.46,71.46,24899.0
2024-09-24 15:35:00,71.46,71.54,71.38,71.52,36347.0,71.46,71.54,71.38,71.52,36347.0
2024-09-24 15:40:00,71.52,71.59,71.51,71.56,28213.0,71.52,71.59,71.51,71.56,28213.0
2024-09-24 15:45:00,71.58,71.6,71.5,71.6,14090.0,71.58,71.6,71.5,71.6,14090.0
2024-09-24 15:50:00,71.59,71.63,71.32,71.42,68534.0,71.59,71.63,71.32,71.42,68534.0
2024-09-24 15:55:00,71.42,71.44,71.23,71.3,170403.0,71.42,71.44,71.23,71.3,170403.0
2024-09-25 09:30:00,71.43,71.45,70.7,71.02,51162.0,71.43,71.45,70.7,71.02,51162.0
2024-09-25 09:35:00,71.02,71.6,70.92,71.13,23949.0,71.02,71.6,70.92,71.13,23949.0
2024-09-25 09:40:00,71.26,71.35,71.06,71.29,23483.0,71.26,71.35,71.06,71.29,23483.0
2024-09-25 09:45:00,71.31,71.44,71.12,71.16,12443.0,71.31,71.44,71.12,71.16,12443.0
2024-09-25 09:50:00,71.17,71.2,70.88,70.95,43427.0,71.17,71.2,70.88,70.95,43427.0
2024-09-25 09:55:00,70.91,71.13,70.9,70.97,17169.0,70.91,71.13,70.9,70.97,17169.0
2024-09-25 10:00:00,70.96,71.08,70.8,70.95,15646.0,70.96,71.08,70.8,70.95,15646.0
2024-09-25 10:05:00,70.95,70.96,70.7,70.84,23533.0,70.95,70.96,70.7,70.84,23533.0
2024-09-25 10:10:00,70.86,70.9,70.72,70.77,14037.0,70.86,70.9,70.72,70.77,14037.0
2024-09-25 10:15:00,70.8,70.85,70.59,70.59,15469.0,70.8,70.85,70.59,70.59,15469.0
2024-09-25 10:20:00,70.6,70.61,70.4,70.51,20622.0,70.6,70.61,70.4,70.51,20622.0
2024-09-25 10:25:00,70.52,70.57,70.36,70.42,28255.0,70.52,70.57,70.36,70.42,28255.0
2024-09-25 10:30:00,70.42,70.59,70.39,70.54,23034.0,70.42,70.59,70.39,70.54,23034.0
2024-09-25 10:35:00,70.54,70.62,70.46,70.61,17125.0,70.54,70.62,70.46,70.61,17125.0
2024-09-25 10:40:00,70.61,70.7,70.51,70.63,24527.0,70.61,70.7,70.51,70.63,24527.0
2024-09-25 10:45:00,70.65,70.75,70.45,70.46,19846.0,70.65,70.75,70.45,70.46,19846.0
2024-09-25 10:50:00,70.5,70.5,70.31,70.32,18095.0,70.5,70.5,70.31,70.32,18095.0
2024-09-25 10:55:00,70.32,70.38,70.22,70.37,20832.0,70.32,70.38,70.22,70.37,20832.0
2024-09-25 11:00:00,70.39,70.49,70.36,70.49,24208.0,70.39,70.49,70.36,70.49,24208.0
2024-09-25 11:05:00,70.51,70.69,70.47,70.68,20231.0,70.51,70.69,70.47,70.68,20231.0
2024-09-25 11:10:00,70.69,70.75,70.51,70.51,14183.0,70.69,70.75,70.51,70.51,14183.0
2024-09-25 11:15:00,70.52,70.65,70.5,70.63,8535.0,70.52,70.65,70.5,70.63,8535.0
2024-09-25 11:20:00,70.6,70.63,70.54,70.6,11233.0,70.6,70.63,70.54,70.6,11233.0
2024-09-25 11:25:00,70.6,70.75,70.6,70.66,12178.0,70.6,70.75,70.6,70.66,12178.0
2024-09-25 11:30:00,70.65,70.66,70.6,70.65,14445.0,70.65,70.66,70.6,70.65,14445.0
2024-09-25 11:35:00,70.63,70.69,70.62,70.63,5885.0,70.63,70.69,70.62,70.63,5885.0
2024-09-25 11:40:00,70.65,70.65,70.45,70.45,14514.0,70.65,70.65,70.45,70.45,14514.0
2024-09-25 11:45:00,70.45,70.59,70.42,70.59,20435.0,70.45,70.59,70.42,70.59,20435.0
2024-09-25 11:50:00,70.54,70.58,70.45,70.57,8232.0,70.54,70.58,70.45,70.57,8232.0
2024-09-25 11:55:00,70.56,70.59,70.49,70.53,15813.0,70.56,70.59,70.49,70.53,15813.0
2024-09-25 12:00:00,70.52,70.69,70.52,70.66,11679.0,70.52,70.69,70.52,70.66,11679.0
2024-09-25 12:05:00,70.65,70.65,70.44,70.46,8941.0,70.65,70.65,70.44,70.46,8941.0
2024-09-25 12:10:00,70.47,70.59,70.46,70.57,9091.0,70.47,70.59,70.46,70.57,9091.0
2024-09-25 12:15:00,70.55,70.58,70.48,70.58,14738.0,70.55,70.58,70.48,70.58,14738.0
2024-09-25 12:20:00,70.55,70.61,70.46,70.53,15525.0,70.55,70.61,70.46,70.53,15525.0
2024-09-25 12:25:00,70.53,70.57,70.44,70.57,11957.0,70.53,70.57,70.44,70.57,11957.0
2024-09-25 12:30:00,70.55,70.67,70.55,70.66,9466.0,70.55,70.67,70.55,70.66,9466.0
2024-09-25 12:35:00,70.67,70.82,70.64,70.81,18971.0,70.67,70.82,70.64,70.81,18971.0
2024-09-25 12:40:00,70.82,70.85,70.78,70.8,7517.0,70.82,70.85,70.78,70.8,7517.0
2024-09-25 12:45:00,70.8,70.82,70.73,70.78,9121.0,70.8,70.82,70.73,70.78,9121.0
2024-09-25 12:50:00,70.78,70.88,70.71,70.71,24318.0,70.78,70.88,70.71,70.71,24318.0
2024-09-25 12:55:00,70.69,70.76,70.69,70.72,5529.0,70.69,70.76,70.69,70.72,5529.0
2024-09-25 13:00:00,70.72,70.72,70.59,70.67,12153.0,70.72,70.72,70.59,70.67,12153.0
2024-09-25 13:05:00,70.7,70.7,70.6,70.61,1753.0,70.7,70.7,70.6,70.61,1753.0
2024-09-25 13:10:00,70.58,70.67,70.56,70.67,14954.0,70.58,70.67,70.56,70.67,14954.0
2024-09-25 13:15:00,70.67,70.67,70.52,70.56,17087.0,70.67,70.67,70.52,70.56,17087.0
2024-09-25 13:20:00,70.58,70.58,70.41,70.42,18484.0,70.58,70.58,70.41,70.42,18484.0
2024-09-25 13:25:00,70.42,70.49,70.29,70.35,11374.0,70.42,70.49,70.29,70.35,11374.0
2024-09-25 13:30:00,70.34,70.37,70.19,70.19,9557.0,70.34,70.37,70.19,70.19,9557.0
2024-09-25 13:35:00,70.17,70.26,70.15,70.22,18666.0,70.17,70.26,70.15,70.22,18666.0
2024-09-25 13:40:00,70.24,70.26,70.06,70.07,22925.0,70.24,70.26,70.06,70.07,22925.0
2024-09-25 13:45:00,70.04,70.09,69.98,70.04,33263.0,70.04,70.09,69.98,70.04,33263.0
2024-09-25 13:50:00,70.09,70.25,70.08,70.22,10282.0,70.09,70.25,70.08,70.22,10282.0
2024-09-25 13:55:00,70.23,70.25,70.14,70.17,9061.0,70.23,70.25,70.14,70.17,9061.0
2024-09-25 14:00:00,70.15,70.15,70.08,70.14,18598.0,70.15,70.15,70.08,70.14,18598.0
2024-09-25 14:05:00,70.16,70.18,70.02,70.06,28351.0,70.16,70.18,70.02,70.06,28351.0
2024-09-25 14:10:00,70.05,70.17,70.03,70.12,15284.0,70.05,70.17,70.03,70.12,15284.0
2024-09-25 14:15:00,70.12,70.12,70.03,70.06,13398.0,70.12,70.12,70.03,70.06,13398.0
2024-09-25 14:20:00,70.06,70.2,70.03,70.11,23554.0,70.06,70.2,70.03,70.11,23554.0
2024-09-25 14:25:00,70.11,70.23,70.11,70.22,5865.0,70.11,70.23,70.11,70.22,5865.0
2024-09-25 14:30:00,70.21,70.27,70.18,70.19,10032.0,70.21,70.27,70.18,70.19,10032.0
2024-09-25 14:35:00,70.19,70.31,70.19,70.23,16535.0,70.19,70.31,70.19,70.23,16535.0
2024-09-25 14:40:00,70.23,70.23,70.18,70.19,8496.0,70.23,70.23,70.18,70.19,8496.0
2024-09-25 14:45:00,70.22,70.32,70.19,70.27,20527.0,70.22,70.32,70.19,70.27,20527.0
2024-09-25 14:50:00,70.28,70.31,70.22,70.31,9575.0,70.28,70.31,70.22,70.31,9575.0
2024-09-25 14:55:00,70.31,70.32,70.2,70.24,27727.0,70.31,70.32,70.2,70.24,27727.0
2024-09-25 15:00:00,70.21,70.22,70.12,70.19,14722.0,70.21,70.22,70.12,70.19,14722.0
2024-09-25 15:05:00,70.2,70.28,70.19,70.28,21350.0,70.2,70.28,70.19,70.28,21350.0
2024-09-25 15:10:00,70.28,70.36,70.27,70.31,8462.0,70.28,70.36,70.27,70.31,8462.0
2024-09-25 15:15:00,70.3,70.31,70.22,70.22,21553.0,70.3,70.31,70.22,70.22,21553.0
2024-09-25 15:20:00,70.23,70.33,70.19,70.31,25111.0,70.23,70.33,70.19,70.31,25111.0
2024-09-25 15:25:00,70.31,70.39,70.28,70.39,19235.0,70.31,70.39,70.28,70.39,19235.0
2024-09-25 15:30:00,70.37,70.43,70.31,70.42,23962.0,70.37,70.43,70.31,70.42,23962.0
2024-09-25 15:35:00,70.41,70.42,70.34,70.37,23719.0,70.41,70.42,70.34,70.37,23719.0
2024-09-25 15:40:00,70.36,70.48,70.33,70.48,26611.0,70.36,70.48,70.33,70.48,26611.0
2024-09-25 15:45:00,70.48,70.55,70.47,70.5,27988.0,70.48,70.55,70.47,70.5,27988.0
2024-09-25 15:50:00,70.51,70.66,70.41,70.56,67179.0,70.51,70.66,70.41,70.56,67179.0
2024-09-25 15:55:00,70.55,70.59,70.48,70.55,121030.0,70.55,70.59,70.48,70.55,121030.0
2024-09-26 09:30:00,71.23,71.77,71.0,71.75,79133.0,71.23,71.77,71.0,71.75,79133.0
2024-09-26 09:35:00,71.69,72.57,71.67,71.97,61656.0,71.69,72.57,71.67,71.97,61656.0
2024-09-26 09:40:00,71.97,72.03,71.7,72.03,32431.0,71.97,72.03,71.7,72.03,32431.0
2024-09-26 09:45:00,72.08,72.77,72.06,72.76,25822.0,72.08,72.77,72.06,72.76,25822.0
2024-09-26 09:50:00,72.77,73.27,72.68,73.27,48107.0,72.77,73.27,72.68,73.27,48107.0
2024-09-26 09:55:00,73.26,73.26,72.71,72.86,41920.0,73.26,73.26,72.71,72.86,41920.0
2024-09-26 10:00:00,72.82,73.18,72.79,73.05,62567.0,72.82,73.18,72.79,73.05,62567.0
2024-09-26 10:05:00,73.1,73.22,72.95,73.13,22122.0,73.1,73.22,72.95,73.13,22122.0
2024-09-26 10:10:00,73.17,73.24,72.85,72.91,31587.0,73.17,73.24,72.85,72.91,31587.0
2024-09-26 10:15:00,72.96,73.22,72.95,73.15,17928.0,72.96,73.22,72.95,73.15,17928.0
2024-09-26 10:20:00,73.14,73.29,72.98,73.09,22203.0,73.14,73.29,72.98,73.09,22203.0
2024-09-26 10:25:00,73.07,73.09,72.77,72.84,20250.0,73.07,73.09,72.77,72.84,20250.0
2024-09-26 10:30:00,72.87,73.18,72.83,73.13,17375.0,72.87,73.18,72.83,73.13,17375.0
2024-09-26 10:35:00,73.09,73.09,72.9,73.03,8762.0,73.09,73.09,72.9,73.03,8762.0
2024-09-26 10:40:00,73.07,73.25,72.9,73.13,30537.0,73.07,73.25,72.9,73.13,30537.0
2024-09-26 10:45:00,73.11,73.16,73.01,73.16,13191.0,73.11,73.16,73.01,73.16,13191.0
2024-09-26 10:50:00,73.16,73.22,72.87,72.92,17657.0,73.16,73.22,72.87,72.92,17657.0
2024-09-26 10:55:00,72.92,73.24,72.9,73.22,29551.0,72.92,73.24,72.9,73.22,29551.0
2024-09-26 11:00:00,73.23,73.3,73.08,73.2,24356.0,73.23,73.3,73.08,73.2,24356.0
2024-09-26 11:05:00,73.26,73.27,72.93,72.94,19793.0,73.26,73.27,72.93,72.94,19793.0
2024-09-26 11:10:00,72.9,73.03,72.87,72.89,16258.0,72.9,73.03,72.87,72.89,16258.0
2024-09-26 11:15:00,72.91,72.91,72.68,72.71,28746.0,72.91,72.91,72.68,72.71,28746.0
2024-09-26 11:20:00,72.68,72.69,72.57,72.67,7673.0,72.68,72.69,72.57,72.67,7673.0
2024-09-26 11:25:00,72.64,72.64,72.43,72.53,14281.0,72.64,72.64,72.43,72.53,14281.0
2024-09-26 11:30:00,72.53,73.0,72.52,73.0,21491.0,72.53,73.0,72.52,73.0,21491.0
2024-09-26 11:35:00,72.98,73.05,72.89,73.0,28933.0,72.98,73.05,72.89,73.0,28933.0
2024-09-26 11:40:00,72.99,73.01,72.74,72.81,19862.0,72.99,73.01,72.74,72.81,19862.0
2024-09-26 11:45:00,72.81,72.86,72.65,72.73,5295.0,72.81,72.86,72.65,72.73,5295.0
2024-09-26 11:50:00,72.7,72.78,72.64,72.74,3931.0,72.7,72.78,72.64,72.74,3931.0
2024-09-26 11:55:00,72.76,72.89,72.76,72.85,6112.0,72.76,72.89,72.76,72.85,6112.0
2024-09-26 12:00:00,72.84,72.84,72.67,72.7,8260.0,72.84,72.84,72.67,72.7,8260.0
2024-09-26 12:05:00,72.7,72.74,72.61,72.7,19278.0,72.7,72.74,72.61,72.7,19278.0
2024-09-26 12:10:00,72.66,72.73,72.56,72.56,11091.0,72.66,72.73,72.56,72.56,11091.0
2024-09-26 12:15:00,72.61,72.63,72.53,72.6,7517.0,72.61,72.63,72.53,72.6,7517.0
2024-09-26 12:20:00,72.61,72.98,72.58,72.92,38926.0,72.61,72.98,72.58,72.92,38926.0
2024-09-26 12:25:00,72.92,72.93,72.48,72.48,10026.0,72.92,72.93,72.48,72.48,10026.0
2024-09-26 12:30:00,72.5,72.68,72.46,72.62,12478.0,72.5,72.68,72.46,72.62,12478.0
2024-09-26 12:35:00,72.64,72.67,72.33,72.34,11930.0,72.64,72.67,72.33,72.34,11930.0
2024-09-26 12:40:00,72.34,72.39,72.32,72.39,10770.0,72.34,72.39,72.32,72.39,10770.0
2024-09-26 12:45:00,72.41,72.49,72.34,72.46,10387.0,72.41,72.49,72.34,72.46,10387.0
2024-09-26 12:50:00,72.45,72.55,72.43,72.45,13878.0,72.45,72.55,72.43,72.45,13878.0
2024-09-26 12:55:00,72.45,72.59,72.41,72.59,14882.0,72.45,72.59,72.41,72.59,14882.0
2024-09-26 13:00:00,72.59,72.67,72.49,72.53,19408.0,72.59,72.67,72.49,72.53,19408.0
2024-09-26 13:05:00,72.53,72.65,72.45,72.52,11197.0,72.53,72.65,72.45,72.52,11197.0
2024-09-26 13:10:00,72.48,72.99,72.29,72.49,75796.0,72.48,72.99,72.29,72.49,75796.0
2024-09-26 13:15:00,72.49,72.64,72.38,72.39,21818.0,72.49,72.64,72.38,72.39,21818.0
2024-09-26 13:20:00,72.39,72.58,72.39,72.5,21926.0,72.39,72.58,72.39,72.5,21926.0
2024-09-26 13:25:00,72.52,72.67,72.49,72.67,7105.0,72.52,72.67,72.49,72.67,7105.0
2024-09-26 13:30:00,72.68,72.69,72.59,72.59,9825.0,72.68,72.69,72.59,72.59,9825.0
2024-09-26 13:35:00,72.58,72.58,72.35,72.47,17464.0,72.58,72.58,72.35,72.47,17464.0
2024-09-26 13:40:00,72.5,72.7,72.45,72.66,12665.0,72.5,72.7,72.45,72.66,12665.0
2024-09-26 13:45:00,72.67,72.73,72.6,72.73,15415.0,72.67,72.73,72.6,72.73,15415.0
2024-09-26 13:50:00,72.69,72.75,72.66,72.72,9187.0,72.69,72.75,72.66,72.72,9187.0
2024-09-26 13:55:00,72.69,72.7,72.65,72.65,3450.0,72.69,72.7,72.65,72.65,3450.0
2024-09-26 14:00:00,72.63,72.63,72.48,72.58,15711.0,72.63,72.63,72.48,72.58,15711.0
2024-09-26 14:05:00,72.61,72.61,72.51,72.52,4590.0,72.61,72.61,72.51,72.52,4590.0
2024-09-26 14:10:00,72.5,72.52,72.44,72.52,5764.0,72.5,72.52,72.44,72.52,5764.0
2024-09-26 14:15:00,72.54,72.59,72.52,72.53,3268.0,72.54,72.59,72.52,72.53,3268.0
2024-09-26 14:20:00,72.53,72.54,72.46,72.5,5798.0,72.53,72.54,72.46,72.5,5798.0
2024-09-26 14:25:00,72.49,72.52,72.44,72.48,25946.0,72.49,72.52,72.44,72.48,25946.0
2024-09-26 14:30:00,72.47,72.69,72.41,72.69,23463.0,72.47,72.69,72.41,72.69,23463.0
2024-09-26 14:35:00,72.68,72.69,72.6,72.68,6366.0,72.68,72.69,72.6,72.68,6366.0
2024-09-26 14:40:00,72.68,72.78,72.66,72.78,10819.0,72.68,72.78,72.66,72.78,10819.0
2024-09-26 14:45:00,72.76,72.81,72.71,72.8,9018.0,72.76,72.81,72.71,72.8,9018.0
2024-09-26 14:50:00,72.8,72.83,72.74,72.76,22673.0,72.8,72.83,72.74,72.76,22673.0
2024-09-26 14:55:00,72.7,72.74,72.63,72.72,5222.0,72.7,72.74,72.63,72.72,5222.0
2024-09-26 15:00:00,72.7,72.82,72.7,72.81,6276.0,72.7,72.82,72.7,72.81,6276.0
2024-09-26 15:05:00,72.78,72.84,72.76,72.83,11563.0,72.78,72.84,72.76,72.83,11563.0
2024-09-26 15:10:00,72.83,72.84,72.76,72.79,14750.0,72.83,72.84,72.76,72.79,14750.0
2024-09-26 15:15:00,72.8,72.8,72.67,72.71,9801.0,72.8,72.8,72.67,72.71,9801.0
2024-09-26 15:20:00,72.72,72.81,72.7,72.8,19882.0,72.72,72.81,72.7,72.8,19882.0
2024-09-26 15:25:00,72.79,72.92,72.68,72.92,30828.0,72.79,72.92,72.68,72.92,30828.0
2024-09-26 15:30:00,72.91,72.95,72.78,72.95,14118.0,72.91,72.95,72.78,72.95,14118.0
2024-09-26 15:35:00,72.94,72.94,72.75,72.82,26162.0,72.94,72.94,72.75,72.82,26162.0
2024-09-26 15:40:00,72.83,73.03,72.83,72.98,22799.0,72.83,73.03,72.83,72.98,22799.0
2024-09-26 15:45:00,73.01,73.1,72.97,73.03,37061.0,73.01,73.1,72.97,73.03,37061.0
2024-09-26 15:50:00,73.0,73.02,72.74,73.0,67886.0,73.0,73.02,72.74,73.0,67886.0
2024-09-26 15:55:00,72.96,72.96,72.74,72.88,162401.0,72.96,72.96,72.74,72.88,162401.0
2024-09-27 09:30:00,72.99,73.96,72.99,73.86,48583.0,72.99,73.96,72.99,73.86,48583.0
2024-09-27 09:35:00,73.86,74.32,73.63,74.32,26606.0,73.86,74.32,73.63,74.32,26606.0
2024-09-27 09:40:00,74.31,74.56,74.11,74.53,23098.0,74.31,74.56,74.11,74.53,23098.0
2024-09-27 09:45:00,74.53,74.59,74.11,74.39,37942.0,74.53,74.59,74.11,74.39,37942.0
2024-09-27 09:50:00,74.3,74.3,73.91,73.95,23365.0,74.3,74.3,73.91,73.95,23365.0
2024-09-27 09:55:00,73.95,74.13,73.77,73.87,11308.0,73.95,74.13,73.77,73.87,11308.0
2024-09-27 10:00:00,73.86,74.02,73.52,73.64,16238.0,73.86,74.02,73.52,73.64,16238.0
2024-09-27 10:05:00,73.61,74.05,73.61,73.89,22109.0,73.61,74.05,73.61,73.89,22109.0
2024-09-27 10:10:00,73.89,74.14,73.81,74.09,19136.0,73.89,74.14,73.81,74.09,19136.0
2024-09-27 10:15:00,74.11,74.39,74.02,74.28,16455.0,74.11,74.39,74.02,74.28,16455.0
2024-09-27 10:20:00,74.32,74.4,74.23,74.37,17068.0,74.32,74.4,74.23,74.37,17068.0
2024-09-27 10:25:00,74.37,74.55,74.36,74.45,17513.0,74.37,74.55,74.36,74.45,17513.0
2024-09-27 10:30:00,74.49,74.69,74.43,74.67,36811.0,74.49,74.69,74.43,74.67,36811.0
2024-09-27 10:35:00,74.65,74.85,74.61,74.71,15813.0,74.65,74.85,74.61,74.71,15813.0
2024-09-27 10:40:00,74.71,74.86,74.69,74.75,13824.0,74.71,74.86,74.69,74.75,13824.0
2024-09-27 10:45:00,74.75,74.79,74.23,74.27,27668.0,74.75,74.79,74.23,74.27,27668.0
2024-09-27 10:50:00,74.26,74.39,74.21,74.25,19819.0,74.26,74.39,74.21,74.25,19819.0
2024-09-27 10:55:00,74.28,74.5,74.16,74.48,18096.0,74.28,74.5,74.16,74.48,18096.0
2024-09-27 11:00:00,74.46,74.49,74.18,74.18,6927.0,74.46,74.49,74.18,74.18,6927.0
2024-09-27 11:05:00,74.15,74.23,74.07,74.18,8038.0,74.15,74.23,74.07,74.18,8038.0
2024-09-27 11:10:00,74.19,74.38,74.18,74.19,8378.0,74.19,74.38,74.18,74.19,8378.0
2024-09-27 11:15:00,74.18,74.24,73.98,74.0,9131.0,74.18,74.24,73.98,74.0,9131.0
2024-09-27 11:20:00,73.99,74.14,73.93,74.03,17876.0,73.99,74.14,73.93,74.03,17876.0
2024-09-27 11:25:00,74.06,74.07,73.93,73.96,7800.0,74.06,74.07,73.93,73.96,7800.0
2024-09-27 11:30:00,73.97,73.97,73.78,73.78,5436.0,73.97,73.97,73.78,73.78,5436.0
2024-09-27 11:35:00,73.78,73.81,73.58,73.58,4300.0,73.78,73.81,73.58,73.58,4300.0
2024-09-27 11:40:00,73.53,73.54,73.28,73.39,11553.0,73.53,73.54,73.28,73.39,11553.0
2024-09-27 11:45:00,73.41,73.47,73.38,73.47,4708.0,73.41,73.47,73.38,73.47,4708.0
2024-09-27 11:50:00,73.43,73.54,73.31,73.33,9896.0,73.43,73.54,73.31,73.33,9896.0
2024-09-27 11:55:00,73.35,73.39,73.25,73.25,8805.0,73.35,73.39,73.25,73.25,8805.0
2024-09-27 12:00:00,73.25,73.42,73.23,73.36,11045.0,73.25,73.42,73.23,73.36,11045.0
2024-09-27 12:05:00,73.33,73.33,73.07,73.08,30510.0,73.33,73.33,73.07,73.08,30510.0
2024-09-27 12:10:00,73.09,73.15,73.02,73.03,8102.0,73.09,73.15,73.02,73.03,8102.0
2024-09-27 12:15:00,73.03,73.13,73.03,73.07,10778.0,73.03,73.13,73.03,73.07,10778.0
2024-09-27 12:20:00,73.09,73.14,73.02,73.08,6819.0,73.09,73.14,73.02,73.08,6819.0
2024-09-27 12:25:00,73.08,73.08,72.88,72.89,13906.0,73.08,73.08,72.88,72.89,13906.0
2024-09-27 12:30:00,72.86,72.97,72.86,72.89,3369.0,72.86,72.97,72.86,72.89,3369.0
2024-09-27 12:35:00,72.87,73.0,72.87,72.92,6009.0,72.87,73.0,72.87,72.92,6009.0
2024-09-27 12:40:00,72.95,73.01,72.92,73.0,5237.0,72.95,73.01,72.92,73.0,5237.0
2024-09-27 12:45:00,73.02,73.07,72.99,73.02,3537.0,73.02,73.07,72.99,73.02,3537.0
2024-09-27 12:50:00,72.99,73.04,72.94,72.98,4593.0,72.99,73.04,72.94,72.98,4593.0
2024-09-27 12:55:00,72.93,73.0,72.91,73.0,5110.0,72.93,73.0,72.91,73.0,5110.0
2024-09-27 13:00:00,72.98,73.19,72.97,73.19,7431.0,72.98,73.19,72.97,73.19,7431.0
2024-09-27 13:05:00,73.15,73.23,73.06,73.15,15843.0,73.15,73.23,73.06,73.15,15843.0
2024-09-27 13:10:00,73.2,73.44,73.19,73.4,4917.0,73.2,73.44,73.19,73.4,4917.0
2024-09-27 13:15:00,73.41,73.49,73.35,73.48,11212.0,73.41,73.49,73.35,73.48,11212.0
2024-09-27 13:20:00,73.45,73.49,73.29,73.44,12013.0,73.45,73.49,73.29,73.44,12013.0
2024-09-27 13:25:00,73.39,73.59,73.39,73.59,4100.0,73.39,73.59,73.39,73.59,4100.0
2024-09-27 13:30:00,73.58,73.61,73.45,73.48,2770.0,73.58,73.61,73.45,73.48,2770.0
2024-09-27 13:35:00,73.46,73.48,73.3,73.35,9257.0,73.46,73.48,73.3,73.35,9257.0
2024-09-27 13:40:00,73.33,73.37,73.23,73.29,6541.0,73.33,73.37,73.23,73.29,6541.0
2024-09-27 13:45:00,73.28,73.42,73.27,73.36,6822.0,73.28,73.42,73.27,73.36,6822.0
2024-09-27 13:50:00,73.37,73.37,73.26,73.28,6950.0,73.37,73.37,73.26,73.28,6950.0
2024-09-27 13:55:00,73.3,73.43,73.26,73.42,4810.0,73.3,73.43,73.26,73.42,4810.0
2024-09-27 14:00:00,73.44,73.46,73.36,73.36,2495.0,73.44,73.46,73.36,73.36,2495.0
2024-09-27 14:05:00,73.36,73.39,73.28,73.37,4457.0,73.36,73.39,73.28,73.37,4457.0
2024-09-27 14:10:00,73.37,73.42,73.35,73.36,6579.0,73.37,73.42,73.35,73.36,6579.0
2024-09-27 14:15:00,73.39,73.39,73.19,73.19,4651.0,73.39,73.39,73.19,73.19,4651.0
2024-09-27 14:20:00,73.19,73.28,73.17,73.18,8865.0,73.19,73.28,73.17,73.18,8865.0
2024-09-27 14:25:00,73.2,73.4,73.2,73.29,22760.0,73.2,73.4,73.2,73.29,22760.0
2024-09-27 14:30:00,73.25,73.31,73.15,73.26,5250.0,73.25,73.31,73.15,73.26,5250.0
2024-09-27 14:35:00,73.26,73.34,73.17,73.22,5098.0,73.26,73.34,73.17,73.22,5098.0
2024-09-27 14:40:00,73.27,73.38,73.22,73.33,7556.0,73.27,73.38,73.22,73.33,7556.0
2024-09-27 14:45:00,73.36,73.39,73.34,73.35,5014.0,73.36,73.39,73.34,73.35,5014.0
2024-09-27 14:50:00,73.37,73.45,73.35,73.45,17030.0,73.37,73.45,73.35,73.45,17030.0
2024-09-27 14:55:00,73.45,73.55,73.43,73.48,6389.0,73.45,73.55,73.43,73.48,6389.0
2024-09-27 15:00:00,73.5,73.56,73.47,73.5,4581.0,73.5,73.56,73.47,73.5,4581.0
2024-09-27 15:05:00,73.52,73.53,73.4,73.42,4698.0,73.52,73.53,73.4,73.42,4698.0
2024-09-27 15:10:00,73.43,73.43,73.28,73.32,5331.0,73.43,73.43,73.28,73.32,5331.0
2024-09-27 15:15:00,73.31,73.51,73.31,73.45,9701.0,73.31,73.51,73.31,73.45,9701.0
2024-09-27 15:20:00,73.47,73.6,73.46,73.5,8553.0,73.47,73.6,73.46,73.5,8553.0
2024-09-27 15:25:00,73.5,73.54,73.44,73.45,8157.0,73.5,73.54,73.44,73.45,8157.0
2024-09-27 15:30:00,73.44,73.52,73.41,73.52,9738.0,73.44,73.52,73.41,73.52,9738.0
2024-09-27 15:35:00,73.51,73.52,73.31,73.34,6427.0,73.51,73.52,73.31,73.34,6427.0
2024-09-27 15:40:00,73.35,73.38,73.26,73.33,19257.0,73.35,73.38,73.26,73.33,19257.0
2024-09-27 15:45:00,73.34,73.42,73.28,73.35,19474.0,73.34,73.42,73.28,73.35,19474.0
2024-09-27 15:50:00,73.34,73.41,73.19,73.24,41252.0,73.34,73.41,73.19,73.24,41252.0
2024-09-27 15:55:00,73.24,73.25,73.06,73.13,98512.0,73.24,73.25,73.06,73.13,98512.0
2024-09-30 09:30:00,72.81,73.06,72.1,72.22,55035.0,72.81,73.06,72.1,72.22,55035.0
2024-09-30 09:35:00,72.2,72.36,72.03,72.23,17995.0,72.2,72.36,72.03,72.23,17995.0
2024-09-30 09:40:00,72.27,72.54,72.23,72.47,11300.0,72.27,72.54,72.23,72.47,11300.0
2024-09-30 09:45:00,72.4,72.42,72.05,72.2,24019.0,72.4,72.42,72.05,72.2,24019.0
2024-09-30 09:50:00,72.2,72.23,71.87,71.93,31564.0,72.2,72.23,71.87,71.93,31564.0
2024-09-30 09:55:00,71.93,72.01,71.79,71.81,19918.0,71.93,72.01,71.79,71.81,19918.0
2024-09-30 10:00:00,71.82,71.82,71.42,71.45,31592.0,71.82,71.82,71.42,71.45,31592.0
2024-09-30 10:05:00,71.42,71.52,71.12,71.27,19860.0,71.42,71.52,71.12,71.27,19860.0
2024-09-30 10:10:00,71.25,71.56,71.19,71.42,17575.0,71.25,71.56,71.19,71.42,17575.0
2024-09-30 10:15:00,71.39,71.39,71.1,71.1,23219.0,71.39,71.39,71.1,71.1,23219.0
2024-09-30 10:20:00,71.13,71.13,70.89,70.91,25902.0,71.13,71.13,70.89,70.91,25902.0
2024-09-30 10:25:00,70.94,70.98,70.7,70.7,23192.0,70.94,70.98,70.7,70.7,23192.0
2024-09-30 10:30:00,70.76,70.89,70.6,70.62,42918.0,70.76,70.89,70.6,70.62,42918.0
2024-09-30 10:35:00,70.63,70.8,70.6,70.71,22485.0,70.63,70.8,70.6,70.71,22485.0
2024-09-30 10:40:00,70.72,70.87,70.59,70.59,44392.0,70.72,70.87,70.59,70.59,44392.0
2024-09-30 10:45:00,70.62,70.68,70.5,70.57,69560.0,70.62,70.68,70.5,70.57,69560.0
2024-09-30 10:50:00,70.55,70.55,70.35,70.41,26584.0,70.55,70.55,70.35,70.41,26584.0
2024-09-30 10:55:00,70.42,70.59,70.31,70.52,47354.0,70.42,70.59,70.31,70.52,47354.0
2024-09-30 11:00:00,70.52,70.91,70.52,70.83,62273.0,70.52,70.91,70.52,70.83,62273.0
2024-09-30 11:05:00,70.82,70.99,70.71,70.81,30501.0,70.82,70.99,70.71,70.81,30501.0
2024-09-30 11:10:00,70.81,70.92,70.6,70.6,23680.0,70.81,70.92,70.6,70.6,23680.0
2024-09-30 11:15:00,70.62,70.63,70.44,70.56,29719.0,70.62,70.63,70.44,70.56,29719.0
2024-09-30 11:20:00,70.56,70.69,70.51,70.62,31086.0,70.56,70.69,70.51,70.62,31086.0
2024-09-30 11:25:00,70.58,70.61,70.41,70.56,23759.0,70.58,70.61,70.41,70.56,23759.0
2024-09-30 11:30:00,70.56,70.73,70.5,70.71,28271.0,70.56,70.73,70.5,70.71,28271.0
2024-09-30 11:35:00,70.71,70.78,70.27,70.27,38823.0,70.71,70.78,70.27,70.27,38823.0
2024-09-30 11:40:00,70.3,70.34,70.21,70.3,15642.0,70.3,70.34,70.21,70.3,15642.0
2024-09-30 11:45:00,70.28,70.38,70.15,70.21,25949.0,70.28,70.38,70.15,70.21,25949.0
2024-09-30 11:50:00,70.16,70.18,70.04,70.06,23734.0,70.16,70.18,70.04,70.06,23734.0
2024-09-30 11:55:00,70.09,70.2,70.07,70.13,31866.0,70.09,70.2,70.07,70.13,31866.0
2024-09-30 12:00:00,70.12,70.21,70.1,70.15,12769.0,70.12,70.21,70.1,70.15,12769.0
2024-09-30 12:05:00,70.15,70.21,70.09,70.17,17226.0,70.15,70.21,70.09,70.17,17226.0
2024-09-30 12:10:00,70.17,70.21,70.07,70.19,28370.0,70.17,70.21,70.07,70.19,28370.0
2024-09-30 12:15:00,70.2,70.45,70.13,70.42,27753.0,70.2,70.45,70.13,70.42,27753.0
2024-09-30 12:20:00,70.42,70.67,70.37,70.43,34871.0,70.42,70.67,70.37,70.43,34871.0
2024-09-30 12:25:00,70.46,70.64,70.39,70.58,22799.0,70.46,70.64,70.39,70.58,22799.0
2024-09-30 12:30:00,70.57,70.63,70.48,70.55,17783.0,70.57,70.63,70.48,70.55,17783.0
2024-09-30 12:35:00,70.55,70.56,70.46,70.54,11238.0,70.55,70.56,70.46,70.54,11238.0
2024-09-30 12:40:00,70.52,70.59,70.41,70.59,28268.0,70.52,70.59,70.41,70.59,28268.0
2024-09-30 12:45:00,70.59,70.65,70.5,70.5,13037.0,70.59,70.65,70.5,70.5,13037.0
2024-09-30 12:50:00,70.52,70.54,70.33,70.39,19076.0,70.52,70.54,70.33,70.39,19076.0
2024-09-30 12:55:00,70.39,70.49,70.36,70.39,18057.0,70.39,70.49,70.36,70.39,18057.0
2024-09-30 13:00:00,70.39,70.42,70.23,70.27,16603.0,70.39,70.42,70.23,70.27,16603.0
2024-09-30 13:05:00,70.29,70.56,70.27,70.49,9487.0,70.29,70.56,70.27,70.49,9487.0
2024-09-30 13:10:00,70.48,70.55,70.46,70.52,20564.0,70.48,70.55,70.46,70.52,20564.0
2024-09-30 13:15:00,70.52,70.77,70.5,70.77,34093.0,70.52,70.77,70.5,70.77,34093.0
2024-09-30 13:20:00,70.77,71.04,70.75,71.04,35007.0,70.77,71.04,70.75,71.04,35007.0
2024-09-30 13:25:00,71.04,71.08,70.96,70.98,26962.0,71.04,71.08,70.96,70.98,26962.0
2024-09-30 13:30:00,70.94,71.07,70.91,70.94,22950.0,70.94,71.07,70.91,70.94,22950.0
2024-09-30 13:35:00,70.96,71.03,70.92,71.01,7498.0,70.96,71.03,70.92,71.01,7498.0
2024-09-30 13:40:00,71.01,71.06,70.99,71.06,14270.0,71.01,71.06,70.99,71.06,14270.0
2024-09-30 13:45:00,71.06,71.06,70.85,70.87,19579.0,71.06,71.06,70.85,70.87,19579.0
2024-09-30 13:50:00,70.88,70.88,70.66,70.66,19232.0,70.88,70.88,70.66,70.66,19232.0
2024-09-30 13:55:00,70.67,70.79,70.64,70.77,26293.0,70.67,70.79,70.64,70.77,26293.0
2024-09-30 14:00:00,70.77,70.89,70.66,70.88,29210.0,70.77,70.89,70.66,70.88,29210.0
2024-09-30 14:05:00,70.88,70.93,70.68,70.77,21343.0,70.88,70.93,70.68,70.77,21343.0
2024-09-30 14:10:00,70.75,70.75,70.61,70.67,19991.0,70.75,70.75,70.61,70.67,19991.0
2024-09-30 14:15:00,70.69,70.71,70.53,70.53,14648.0,70.69,70.71,70.53,70.53,14648.0
2024-09-30 14:20:00,70.5,70.5,70.24,70.26,24697.0,70.5,70.5,70.24,70.26,24697.0
2024-09-30 14:25:00,70.27,70.38,70.27,70.36,35663.0,70.27,70.38,70.27,70.36,35663.0
2024-09-30 14:30:00,70.37,70.39,70.21,70.32,19881.0,70.37,70.39,70.21,70.32,19881.0
2024-09-30 14:35:00,70.31,70.41,70.31,70.34,11793.0,70.31,70.41,70.31,70.34,11793.0
2024-09-30 14:40:00,70.33,70.44,70.3,70.4,32951.0,70.33,70.44,70.3,70.4,32951.0
2024-09-30 14:45:00,70.41,70.52,70.41,70.51,81814.0,70.41,70.52,70.41,70.51,81814.0
2024-09-30 14:50:00,70.5,70.64,70.37,70.43,28351.0,70.5,70.64,70.37,70.43,28351.0
2024-09-30 14:55:00,70.44,70.44,70.05,70.2,38698.0,70.44,70.44,70.05,70.2,38698.0
2024-09-30 15:00:00,70.2,70.2,70.09,70.16,37416.0,70.2,70.2,70.09,70.16,37416.0
2024-09-30 15:05:00,70.15,70.21,70.07,70.18,25330.0,70.15,70.21,70.07,70.18,25330.0
2024-09-30 15:10:00,70.16,70.2,70.01,70.15,21779.0,70.16,70.2,70.01,70.15,21779.0
2024-09-30 15:15:00,70.16,70.22,70.08,70.17,40057.0,70.16,70.22,70.08,70.17,40057.0
2024-09-30 15:20:00,70.17,70.18,70.07,70.09,29047.0,70.17,70.18,70.07,70.09,29047.0
2024-09-30 15:25:00,70.09,70.13,70.06,70.06,33585.0,70.09,70.13,70.06,70.06,33585.0
2024-09-30 15:30:00,70.06,70.06,69.97,69.99,35090.0,70.06,70.06,69.97,69.99,35090.0
2024-09-30 15:35:00,70.01,70.06,69.92,69.97,51946.0,70.01,70.06,69.92,69.97,51946.0
2024-09-30 15:40:00,69.97,70.11,69.92,70.05,59682.0,69.97,70.11,69.92,70.05,59682.0
2024-09-30 15:45:00,70.03,70.06,69.85,69.97,54631.0,70.03,70.06,69.85,69.97,54631.0
2024-09-30 15:50:00,69.98,70.44,69.97,70.34,122262.0,69.98,70.44,69.97,70.34,122262.0
2024-09-30 15:55:00,70.33,70.42,70.28,70.31,173226.0,70.33,70.42,70.28,70.31,173226.0
2024-10-01 09:30:00,70.28,70.44,69.4,69.67,66293.0,70.28,70.44,69.4,69.67,66293.0
2024-10-01 09:35:00,69.63,69.66,69.21,69.48,35822.0,69.63,69.66,69.21,69.48,35822.0
2024-10-01 09:40:00,69.47,69.81,69.43,69.64,11246.0,69.47,69.81,69.43,69.64,11246.0
2024-10-01 09:45:00,69.63,70.23,69.45,69.96,33667.0,69.63,70.23,69.45,69.96,33667.0
2024-10-01 09:50:00,69.98,70.0,69.56,69.57,16018.0,69.98,70.0,69.56,69.57,16018.0
2024-10-01 09:55:00,69.57,69.83,69.41,69.8,16890.0,69.57,69.83,69.41,69.8,16890.0
2024-10-01 10:00:00,69.78,70.1,69.55,69.59,28624.0,69.78,70.1,69.55,69.59,28624.0
2024-10-01 10:05:00,69.59,69.62,69.19,69.19,22716.0,69.59,69.62,69.19,69.19,22716.0
2024-10-01 10:10:00,69.13,69.4,69.06,69.35,20951.0,69.13,69.4,69.06,69.35,20951.0
2024-10-01 10:15:00,69.32,69.45,69.17,69.17,50713.0,69.32,69.45,69.17,69.17,50713.0
2024-10-01 10:20:00,69.15,69.45,69.14,69.25,22777.0,69.15,69.45,69.14,69.25,22777.0
2024-10-01 10:25:00,69.25,69.25,69.03,69.19,8265.0,69.25,69.25,69.03,69.19,8265.0
2024-10-01 10:30:00,69.14,69.19,68.96,69.19,27508.0,69.14,69.19,68.96,69.19,27508.0
2024-10-01 10:35:00,69.18,69.3,69.09,69.11,16286.0,69.18,69.3,69.09,69.11,16286.0
2024-10-01 10:40:00,69.12,69.19,68.8,68.81,37725.0,69.12,69.19,68.8,68.81,37725.0
2024-10-01 10:45:00,68.81,68.86,68.69,68.78,34955.0,68.81,68.86,68.69,68.78,34955.0
2024-10-01 10:50:00,68.78,68.78,68.32,68.35,58864.0,68.78,68.78,68.32,68.35,58864.0
2024-10-01 10:55:00,68.38,68.96,68.38,68.96,32794.0,68.38,68.96,68.38,68.96,32794.0
2024-10-01 11:00:00,68.9,69.09,68.84,69.05,25811.0,68.9,69.09,68.84,69.05,25811.0
2024-10-01 11:05:00,69.03,69.28,68.78,69.1,71989.0,69.03,69.28,68.78,69.1,71989.0
2024-10-01 11:10:00,69.13,69.14,68.97,69.05,10918.0,69.13,69.14,68.97,69.05,10918.0
2024-10-01 11:15:00,69.04,69.14,69.02,69.13,5264.0,69.04,69.14,69.02,69.13,5264.0
2024-10-01 11:20:00,69.16,70.07,69.16,69.95,100673.0,69.16,70.07,69.16,69.95,100673.0
2024-10-01 11:25:00,69.96,70.34,69.96,70.23,68142.0,69.96,70.34,69.96,70.23,68142.0
2024-10-01 11:30:00,70.22,70.54,70.2,70.51,32319.0,70.22,70.54,70.2,70.51,32319.0
2024-10-01 11:35:00,70.5,70.9,70.44,70.87,39159.0,70.5,70.9,70.44,70.87,39159.0
2024-10-01 11:40:00,70.9,71.04,70.78,70.92,45267.0,70.9,71.04,70.78,70.92,45267.0
2024-10-01 11:45:00,70.93,70.93,70.46,70.46,21430.0,70.93,70.93,70.46,70.46,21430.0
2024-10-01 11:50:00,70.47,70.59,70.39,70.42,13235.0,70.47,70.59,70.39,70.42,13235.0
2024-10-01 11:55:00,70.42,70.46,70.31,70.38,8570.0,70.42,70.46,70.31,70.38,8570.0
2024-10-01 12:00:00,70.38,70.54,70.25,70.53,10690.0,70.38,70.54,70.25,70.53,10690.0
2024-10-01 12:05:00,70.53,70.58,70.4,70.4,8265.0,70.53,70.58,70.4,70.4,8265.0
2024-10-01 12:10:00,70.4,70.52,70.36,70.46,7857.0,70.4,70.52,70.36,70.46,7857.0
2024-10-01 12:15:00,70.43,70.5,70.37,70.44,17669.0,70.43,70.5,70.37,70.44,17669.0
2024-10-01 12:20:00,70.4,70.49,70.25,70.34,9570.0,70.4,70.49,70.25,70.34,9570.0
2024-10-01 12:25:00,70.37,70.38,70.25,70.34,26325.0,70.37,70.38,70.25,70.34,26325.0
2024-10-01 12:30:00,70.36,70.37,70.24,70.34,9032.0,70.36,70.37,70.24,70.34,9032.0
2024-10-01 12:35:00,70.34,70.4,70.26,70.32,7208.0,70.34,70.4,70.26,70.32,7208.0
2024-10-01 12:40:00,70.34,70.36,70.26,70.29,3067.0,70.34,70.36,70.26,70.29,3067.0
2024-10-01 12:45:00,70.29,70.47,70.23,70.47,13539.0,70.29,70.47,70.23,70.47,13539.0
2024-10-01 12:50:00,70.5,70.87,70.43,70.81,17521.0,70.5,70.87,70.43,70.81,17521.0
2024-10-01 12:55:00,70.78,70.78,70.53,70.72,10000.0,70.78,70.78,70.53,70.72,10000.0
2024-10-01 13:00:00,70.71,70.71,70.28,70.45,33278.0,70.71,70.71,70.28,70.45,33278.0
2024-10-01 13:05:00,70.43,70.68,70.34,70.63,35360.0,70.43,70.68,70.34,70.63,35360.0
2024-10-01 13:10:00,70.65,70.66,70.5,70.53,8156.0,70.65,70.66,70.5,70.53,8156.0
2024-10-01 13:15:00,70.53,70.53,70.37,70.38,4715.0,70.53,70.53,70.37,70.38,4715.0
2024-10-01 13:20:00,70.37,70.46,70.37,70.4,14927.0,70.37,70.46,70.37,70.4,14927.0
2024-10-01 13:25:00,70.42,70.44,70.37,70.4,4488.0,70.42,70.44,70.37,70.4,4488.0
2024-10-01 13:30:00,70.37,70.45,70.24,70.45,22195.0,70.37,70.45,70.24,70.45,22195.0
2024-10-01 13:35:00,70.46,70.54,70.41,70.44,17594.0,70.46,70.54,70.41,70.44,17594.0
2024-10-01 13:40:00,70.43,70.62,70.4,70.62,8248.0,70.43,70.62,70.4,70.62,8248.0
2024-10-01 13:45:00,70.63,70.72,70.55,70.64,19931.0,70.63,70.72,70.55,70.64,19931.0
2024-10-01 13:50:00,70.59,70.71,70.59,70.71,8028.0,70.59,70.71,70.59,70.71,8028.0
2024-10-01 13:55:00,70.7,70.83,70.7,70.81,19621.0,70.7,70.83,70.7,70.81,19621.0
2024-10-01 14:00:00,70.81,70.92,70.79,70.9,38785.0,70.81,70.92,70.79,70.9,38785.0
2024-10-01 14:05:00,70.9,71.0,70.86,70.96,29632.0,70.9,71.0,70.86,70.96,29632.0
2024-10-01 14:10:00,70.95,71.15,70.9,71.13,25461.0,70.95,71.15,70.9,71.13,25461.0
2024-10-01 14:15:00,71.13,71.32,71.08,71.19,16918.0,71.13,71.32,71.08,71.19,16918.0
2024-10-01 14:20:00,71.19,71.24,71.1,71.13,24238.0,71.19,71.24,71.1,71.13,24238.0
2024-10-01 14:25:00,71.15,71.17,70.96,71.06,9382.0,71.15,71.17,70.96,71.06,9382.0
2024-10-01 14:30:00,71.04,71.13,70.92,70.96,20713.0,71.04,71.13,70.92,70.96,20713.0
2024-10-01 14:35:00,70.94,70.94,70.79,70.85,6704.0,70.94,70.94,70.79,70.85,6704.0
2024-10-01 14:40:00,70.85,70.9,70.81,70.83,12970.0,70.85,70.9,70.81,70.83,12970.0
2024-10-01 14:45:00,70.85,71.04,70.85,70.98,15885.0,70.85,71.04,70.85,70.98,15885.0
2024-10-01 14:50:00,70.98,71.07,70.94,70.94,14201.0,70.98,71.07,70.94,70.94,14201.0
2024-10-01 14:55:00,70.99,71.01,70.94,70.96,7836.0,70.99,71.01,70.94,70.96,7836.0
2024-10-01 15:00:00,70.94,70.94,70.78,70.81,7466.0,70.94,70.94,70.78,70.81,7466.0
2024-10-01 15:05:00,70.79,70.93,70.72,70.92,17776.0,70.79,70.93,70.72,70.92,17776.0
2024-10-01 15:10:00,70.93,70.98,70.9,70.94,9580.0,70.93,70.98,70.9,70.94,9580.0
2024-10-01 15:15:00,70.95,70.98,70.88,70.97,5174.0,70.95,70.98,70.88,70.97,5174.0
2024-10-01 15:20:00,70.98,71.05,70.92,70.99,11702.0,70.98,71.05,70.92,70.99,11702.0
2024-10-01 15:25:00,71.0,71.05,70.99,71.01,6833.0,71.0,71.05,70.99,71.01,6833.0
2024-10-01 15:30:00,70.99,71.01,70.9,70.9,18614.0,70.99,71.01,70.9,70.9,18614.0
2024-10-01 15:35:00,70.9,70.96,70.86,70.93,12947.0,70.9,70.96,70.86,70.93,12947.0
2024-10-01 15:40:00,70.93,70.95,70.81,70.84,22175.0,70.93,70.95,70.81,70.84,22175.0
2024-10-01 15:45:00,70.83,70.86,70.72,70.73,20822.0,70.83,70.86,70.72,70.73,20822.0
2024-10-01 15:50:00,70.74,70.86,70.42,70.5,81483.0,70.74,70.86,70.42,70.5,81483.0
2024-10-01 15:55:00,70.49,70.58,70.39,70.43,169586.0,70.49,70.58,70.39,70.43,169586.0
2024-10-02 09:30:00,70.13,70.13,69.59,69.73,31738.0,70.13,70.13,69.59,69.73,31738.0
2024-10-02 09:35:00,69.67,69.97,69.5,69.89,22732.0,69.67,69.97,69.5,69.89,22732.0
2024-10-02 09:40:00,69.93,69.94,69.46,69.47,31471.0,69.93,69.94,69.46,69.47,31471.0
2024-10-02 09:45:00,69.39,69.94,69.39,69.72,24418.0,69.39,69.94,69.39,69.72,24418.0
2024-10-02 09:50:00,69.75,69.98,69.67,69.73,20392.0,69.75,69.98,69.67,69.73,20392.0
2024-10-02 09:55:00,69.71,69.87,69.69,69.74,11595.0,69.71,69.87,69.69,69.74,11595.0
2024-10-02 10:00:00,69.67,70.06,69.66,69.92,37913.0,69.67,70.06,69.66,69.92,37913.0
2024-10-02 10:05:00,69.95,70.06,69.79,69.87,15163.0,69.95,70.06,69.79,69.87,15163.0
2024-10-02 10:10:00,69.88,70.21,69.83,70.14,13877.0,69.88,70.21,69.83,70.14,13877.0
2024-10-02 10:15:00,70.13,70.17,69.95,70.03,6856.0,70.13,70.17,69.95,70.03,6856.0
2024-10-02 10:20:00,70.05,70.08,69.57,69.66,10261.0,70.05,70.08,69.57,69.66,10261.0
2024-10-02 10:25:00,69.64,69.79,69.63,69.72,9214.0,69.64,69.79,69.63,69.72,9214.0
2024-10-02 10:30:00,69.7,70.02,69.7,69.92,20497.0,69.7,70.02,69.7,69.92,20497.0
2024-10-02 10:35:00,69.94,69.96,69.7,69.7,15333.0,69.94,69.96,69.7,69.7,15333.0
2024-10-02 10:40:00,69.7,69.98,69.6,69.91,26245.0,69.7,69.98,69.6,69.91,26245.0
2024-10-02 10:45:00,69.95,70.36,69.88,70.33,14268.0,69.95,70.36,69.88,70.33,14268.0
2024-10-02 10:50:00,70.32,70.33,70.11,70.19,6029.0,70.32,70.33,70.11,70.19,6029.0
2024-10-02 10:55:00,70.2,70.2,70.02,70.04,10311.0,70.2,70.2,70.02,70.04,10311.0
2024-10-02 11:00:00,70.04,70.21,69.95,70.15,11708.0,70.04,70.21,69.95,70.15,11708.0
2024-10-02 11:05:00,70.12,70.12,69.79,69.85,12137.0,70.12,70.12,69.79,69.85,12137.0
2024-10-02 11:10:00,69.84,69.87,69.62,69.72,23670.0,69.84,69.87,69.62,69.72,23670.0
2024-10-02 11:15:00,69.73,70.0,69.71,70.0,9342.0,69.73,70.0,69.71,70.0,9342.0
2024-10-02 11:20:00,70.03,70.44,70.01,70.36,61018.0,70.03,70.44,70.01,70.36,61018.0
2024-10-02 11:25:00,70.33,70.37,70.15,70.28,12270.0,70.33,70.37,70.15,70.28,12270.0
2024-10-02 11:30:00,70.28,70.37,70.13,70.13,12640.0,70.28,70.37,70.13,70.13,12640.0
2024-10-02 11:35:00,70.12,70.13,69.78,69.83,21183.0,70.12,70.13,69.78,69.83,21183.0
2024-10-02 11:40:00,69.84,69.95,69.77,69.91,12672.0,69.84,69.95,69.77,69.91,12672.0
2024-10-02 11:45:00,69.92,69.97,69.78,69.84,11996.0,69.92,69.97,69.78,69.84,11996.0
2024-10-02 11:50:00,69.81,69.92,69.79,69.92,18753.0,69.81,69.92,69.79,69.92,18753.0
2024-10-02 11:55:00,69.92,70.14,69.91,70.12,13623.0,69.92,70.14,69.91,70.12,13623.0
2024-10-02 12:00:00,70.09,70.13,69.87,69.91,13512.0,70.09,70.13,69.87,69.91,13512.0
2024-10-02 12:05:00,69.91,70.03,69.89,69.93,12806.0,69.91,70.03,69.89,69.93,12806.0
2024-10-02 12:10:00,69.95,70.03,69.91,69.97,7357.0,69.95,70.03,69.91,69.97,7357.0
2024-10-02 12:15:00,69.96,70.02,69.94,69.97,9534.0,69.96,70.02,69.94,69.97,9534.0
2024-10-02 12:20:00,69.98,70.19,69.97,70.17,12746.0,69.98,70.19,69.97,70.17,12746.0
2024-10-02 12:25:00,70.18,70.23,70.06,70.07,5682.0,70.18,70.23,70.06,70.07,5682.0
2024-10-02 12:30:00,70.04,70.12,69.99,70.12,7166.0,70.04,70.12,69.99,70.12,7166.0
2024-10-02 12:35:00,70.09,70.13,70.03,70.08,7692.0,70.09,70.13,70.03,70.08,7692.0
2024-10-02 12:40:00,70.12,70.14,70.0,70.04,3366.0,70.12,70.14,70.0,70.04,3366.0
2024-10-02 12:45:00,70.0,70.0,69.79,69.82,18047.0,70.0,70.0,69.79,69.82,18047.0
2024-10-02 12:50:00,69.85,69.93,69.84,69.89,7794.0,69.85,69.93,69.84,69.89,7794.0
2024-10-02 12:55:00,69.87,69.94,69.85,69.87,8793.0,69.87,69.94,69.85,69.87,8793.0
2024-10-02 13:00:00,69.87,69.92,69.81,69.84,6593.0,69.87,69.92,69.81,69.84,6593.0
2024-10-02 13:05:00,69.86,69.86,69.68,69.72,11446.0,69.86,69.86,69.68,69.72,11446.0
2024-10-02 13:10:00,69.74,69.78,69.69,69.71,21345.0,69.74,69.78,69.69,69.71,21345.0
2024-10-02 13:15:00,69.7,69.82,69.68,69.76,14921.0,69.7,69.82,69.68,69.76,14921.0
2024-10-02 13:20:00,69.77,69.84,69.74,69.8,10944.0,69.77,69.84,69.74,69.8,10944.0
2024-10-02 13:25:00,69.78,69.89,69.78,69.89,12049.0,69.78,69.89,69.78,69.89,12049.0
2024-10-02 13:30:00,69.84,69.88,69.68,69.71,18272.0,69.84,69.88,69.68,69.71,18272.0
2024-10-02 13:35:00,69.71,69.84,69.7,69.77,8945.0,69.71,69.84,69.7,69.77,8945.0
2024-10-02 13:40:00,69.77,69.77,69.7,69.72,7955.0,69.77,69.77,69.7,69.72,7955.0
2024-10-02 13:45:00,69.72,69.8,69.72,69.78,10830.0,69.72,69.8,69.72,69.78,10830.0
2024-10-02 13:50:00,69.77,69.82,69.7,69.79,17728.0,69.77,69.82,69.7,69.79,17728.0
2024-10-02 13:55:00,69.79,69.79,69.7,69.75,18088.0,69.79,69.79,69.7,69.75,18088.0
2024-10-02 14:00:00,69.75,69.84,69.74,69.78,9808.0,69.75,69.84,69.74,69.78,9808.0
2024-10-02 14:05:00,69.8,69.82,69.75,69.82,13000.0,69.8,69.82,69.75,69.82,13000.0
2024-10-02 14:10:00,69.82,69.86,69.78,69.82,13388.0,69.82,69.86,69.78,69.82,13388.0
2024-10-02 14:15:00,69.81,69.93,69.79,69.92,13750.0,69.81,69.93,69.79,69.92,13750.0
2024-10-02 14:20:00,69.91,69.96,69.84,69.87,14387.0,69.91,69.96,69.84,69.87,14387.0
2024-10-02 14:25:00,69.86,69.87,69.79,69.85,22538.0,69.86,69.87,69.79,69.85,22538.0
2024-10-02 14:30:00,69.87,69.93,69.82,69.92,13919.0,69.87,69.93,69.82,69.92,13919.0
2024-10-02 14:35:00,69.91,69.91,69.75,69.75,16799.0,69.91,69.91,69.75,69.75,16799.0
2024-10-02 14:40:00,69.76,69.84,69.74,69.81,7019.0,69.76,69.84,69.74,69.81,7019.0
2024-10-02 14:45:00,69.8,69.82,69.72,69.75,10829.0,69.8,69.82,69.72,69.75,10829.0
2024-10-02 14:50:00,69.75,69.77,69.68,69.7,14154.0,69.75,69.77,69.68,69.7,14154.0
2024-10-02 14:55:00,69.72,69.76,69.68,69.76,12753.0,69.72,69.76,69.68,69.76,12753.0
2024-10-02 15:00:00,69.76,69.81,69.71,69.72,9969.0,69.76,69.81,69.71,69.72,9969.0
2024-10-02 15:05:00,69.72,69.72,69.39,69.4,17916.0,69.72,69.72,69.39,69.4,17916.0
2024-10-02 15:10:00,69.41,69.41,69.34,69.37,11094.0,69.41,69.41,69.34,69.37,11094.0
2024-10-02 15:15:00,69.38,69.47,69.35,69.45,13789.0,69.38,69.47,69.35,69.45,13789.0
2024-10-02 15:20:00,69.47,69.62,69.45,69.62,15269.0,69.47,69.62,69.45,69.62,15269.0
2024-10-02 15:25:00,69.63,69.65,69.54,69.54,16616.0,69.63,69.65,69.54,69.54,16616.0
2024-10-02 15:30:00,69.52,69.52,69.29,69.38,15335.0,69.52,69.52,69.29,69.38,15335.0
2024-10-02 15:35:00,69.37,69.5,69.37,69.46,8766.0,69.37,69.5,69.37,69.46,8766.0
2024-10-02 15:40:00,69.45,69.45,69.36,69.37,21271.0,69.45,69.45,69.36,69.37,21271.0
2024-10-02 15:45:00,69.37,69.52,69.37,69.49,21338.0,69.37,69.52,69.37,69.49,21338.0
2024-10-02 15:50:00,69.5,69.59,69.39,69.52,46426.0,69.5,69.59,69.39,69.52,46426.0
2024-10-02 15:55:00,69.51,69.58,69.4,69.5,170486.0,69.51,69.58,69.4,69.5,170486.0
2024-10-03 09:30:00,69.69,69.69,68.9,69.27,48419.0,69.69,69.69,68.9,69.27,48419.0
2024-10-03 09:35:00,69.36,69.53,69.1,69.2,5743.0,69.36,69.53,69.1,69.2,5743.0
2024-10-03 09:40:00,69.17,69.25,68.97,69.05,19158.0,69.17,69.25,68.97,69.05,19158.0
2024-10-03 09:45:00,69.06,69.06,68.51,68.55,16342.0,69.06,69.06,68.51,68.55,16342.0
2024-10-03 09:50:00,68.58,68.66,68.38,68.42,27758.0,68.58,68.66,68.38,68.42,27758.0
2024-10-03 09:55:00,68.45,68.59,68.36,68.45,32540.0,68.45,68.59,68.36,68.45,32540.0
2024-10-03 10:00:00,68.52,68.73,68.43,68.66,24913.0,68.52,68.73,68.43,68.66,24913.0
2024-10-03 10:05:00,68.66,68.71,68.54,68.56,34548.0,68.66,68.71,68.54,68.56,34548.0
2024-10-03 10:10:00,68.59,68.77,68.34,68.43,40155.0,68.59,68.77,68.34,68.43,40155.0
2024-10-03 10:15:00,68.45,68.9,68.35,68.83,37446.0,68.45,68.9,68.35,68.83,37446.0
2024-10-03 10:20:00,68.81,68.99,68.56,68.68,11402.0,68.81,68.99,68.56,68.68,11402.0
2024-10-03 10:25:00,68.68,68.96,68.68,68.9,15569.0,68.68,68.96,68.68,68.9,15569.0
2024-10-03 10:30:00,68.9,68.9,68.75,68.79,7243.0,68.9,68.9,68.75,68.79,7243.0
2024-10-03 10:35:00,68.78,68.83,68.73,68.79,8339.0,68.78,68.83,68.73,68.79,8339.0
2024-10-03 10:40:00,68.78,68.79,68.47,68.52,11504.0,68.78,68.79,68.47,68.52,11504.0
2024-10-03 10:45:00,68.53,68.67,68.51,68.61,7646.0,68.53,68.67,68.51,68.61,7646.0
2024-10-03 10:50:00,68.62,68.64,68.5,68.5,7594.0,68.62,68.64,68.5,68.5,7594.0
2024-10-03 10:55:00,68.54,68.67,68.46,68.47,9289.0,68.54,68.67,68.46,68.47,9289.0
2024-10-03 11:00:00,68.45,68.51,68.38,68.43,9873.0,68.45,68.51,68.38,68.43,9873.0
2024-10-03 11:05:00,68.44,68.5,68.33,68.39,6468.0,68.44,68.5,68.33,68.39,6468.0
2024-10-03 11:10:00,68.39,68.48,68.32,68.37,16192.0,68.39,68.48,68.32,68.37,16192.0
2024-10-03 11:15:00,68.4,68.55,68.39,68.52,22773.0,68.4,68.55,68.39,68.52,22773.0
2024-10-03 11:20:00,68.5,68.52,68.41,68.52,9727.0,68.5,68.52,68.41,68.52,9727.0
2024-10-03 11:25:00,68.52,68.54,68.44,68.49,10470.0,68.52,68.54,68.44,68.49,10470.0
2024-10-03 11:30:00,68.48,68.64,68.48,68.58,7965.0,68.48,68.64,68.48,68.58,7965.0
2024-10-03 11:35:00,68.58,68.73,68.57,68.6,14650.0,68.58,68.73,68.57,68.6,14650.0
2024-10-03 11:40:00,68.61,68.71,68.59,68.68,12147.0,68.61,68.71,68.59,68.68,12147.0
2024-10-03 11:45:00,68.67,68.75,68.66,68.66,5800.0,68.67,68.75,68.66,68.66,5800.0
2024-10-03 11:50:00,68.67,68.78,68.67,68.73,9252.0,68.67,68.78,68.67,68.73,9252.0
2024-10-03 11:55:00,68.73,68.75,68.63,68.68,7260.0,68.73,68.75,68.63,68.68,7260.0
2024-10-03 12:00:00,68.67,68.71,68.6,68.62,4641.0,68.67,68.71,68.6,68.62,4641.0
2024-10-03 12:05:00,68.64,68.73,68.63,68.67,5759.0,68.64,68.73,68.63,68.67,5759.0
2024-10-03 12:10:00,68.69,68.81,68.69,68.74,7576.0,68.69,68.81,68.69,68.74,7576.0
2024-10-03 12:15:00,68.73,68.8,68.67,68.68,18845.0,68.73,68.8,68.67,68.68,18845.0
2024-10-03 12:20:00,68.7,68.73,68.61,68.63,7701.0,68.7,68.73,68.61,68.63,7701.0
2024-10-03 12:25:00,68.61,68.71,68.6,68.61,5042.0,68.61,68.71,68.6,68.61,5042.0
2024-10-03 12:30:00,68.6,68.63,68.55,68.58,8332.0,68.6,68.63,68.55,68.58,8332.0
2024-10-03 12:35:00,68.6,68.85,68.58,68.81,17513.0,68.6,68.85,68.58,68.81,17513.0
2024-10-03 12:40:00,68.79,68.8,68.59,68.64,7847.0,68.79,68.8,68.59,68.64,7847.0
2024-10-03 12:45:00,68.62,68.62,68.5,68.51,5895.0,68.62,68.62,68.5,68.51,5895.0
2024-10-03 12:50:00,68.52,68.68,68.52,68.64,19409.0,68.52,68.68,68.52,68.64,19409.0
2024-10-03 12:55:00,68.62,68.79,68.6,68.75,8216.0,68.62,68.79,68.6,68.75,8216.0
2024-10-03 13:00:00,68.72,68.73,68.63,68.67,4206.0,68.72,68.73,68.63,68.67,4206.0
2024-10-03 13:05:00,68.67,68.76,68.66,68.73,3738.0,68.67,68.76,68.66,68.73,3738.0
2024-10-03 13:10:00,68.69,68.75,68.59,68.61,39944.0,68.69,68.75,68.59,68.61,39944.0
2024-10-03 13:15:00,68.6,68.69,68.59,68.63,7901.0,68.6,68.69,68.59,68.63,7901.0
2024-10-03 13:20:00,68.66,68.77,68.63,68.76,13119.0,68.66,68.77,68.63,68.76,13119.0
2024-10-03 13:25:00,68.78,68.88,68.76,68.81,12306.0,68.78,68.88,68.76,68.81,12306.0
2024-10-03 13:30:00,68.76,68.9,68.76,68.85,8714.0,68.76,68.9,68.76,68.85,8714.0
2024-10-03 13:35:00,68.84,68.89,68.75,68.75,8617.0,68.84,68.89,68.75,68.75,8617.0
2024-10-03 13:40:00,68.69,68.76,68.64,68.68,6362.0,68.69,68.76,68.64,68.68,6362.0
2024-10-03 13:45:00,68.7,68.75,68.68,68.72,7048.0,68.7,68.75,68.68,68.72,7048.0
2024-10-03 13:50:00,68.7,68.73,68.68,68.69,2961.0,68.7,68.73,68.68,68.69,2961.0
2024-10-03 13:55:00,68.71,68.75,68.7,68.74,6399.0,68.71,68.75,68.7,68.74,6399.0
2024-10-03 14:00:00,68.75,68.89,68.71,68.84,13205.0,68.75,68.89,68.71,68.84,13205.0
2024-10-03 14:05:00,68.85,68.9,68.81,68.81,5571.0,68.85,68.9,68.81,68.81,5571.0
2024-10-03 14:10:00,68.81,68.85,68.76,68.76,5858.0,68.81,68.85,68.76,68.76,5858.0
2024-10-03 14:15:00,68.77,68.77,68.7,68.75,4624.0,68.77,68.77,68.7,68.75,4624.0
2024-10-03 14:20:00,68.75,68.75,68.67,68.73,5116.0,68.75,68.75,68.67,68.73,5116.0
2024-10-03 14:25:00,68.76,68.78,68.72,68.75,6300.0,68.76,68.78,68.72,68.75,6300.0
2024-10-03 14:30:00,68.73,68.8,68.72,68.76,6612.0,68.73,68.8,68.72,68.76,6612.0
2024-10-03 14:35:00,68.77,68.8,68.75,68.8,5927.0,68.77,68.8,68.75,68.8,5927.0
2024-10-03 14:40:00,68.77,68.85,68.77,68.84,7810.0,68.77,68.85,68.77,68.84,7810.0
2024-10-03 14:45:00,68.83,68.83,68.72,68.76,10507.0,68.83,68.83,68.72,68.76,10507.0
2024-10-03 14:50:00,68.73,68.79,68.68,68.73,9681.0,68.73,68.79,68.68,68.73,9681.0
2024-10-03 14:55:00,68.74,68.76,68.67,68.73,10922.0,68.74,68.76,68.67,68.73,10922.0
2024-10-03 15:00:00,68.72,68.72,68.59,68.64,8612.0,68.72,68.72,68.59,68.64,8612.0
2024-10-03 15:05:00,68.6,68.72,68.58,68.7,11235.0,68.6,68.72,68.58,68.7,11235.0
2024-10-03 15:10:00,68.7,68.7,68.63,68.68,7417.0,68.7,68.7,68.63,68.68,7417.0
2024-10-03 15:15:00,68.65,68.68,68.63,68.67,10989.0,68.65,68.68,68.63,68.67,10989.0
2024-10-03 15:20:00,68.66,68.73,68.65,68.71,14793.0,68.66,68.73,68.65,68.71,14793.0
2024-10-03 15:25:00,68.71,68.84,68.68,68.82,20867.0,68.71,68.84,68.68,68.82,20867.0
2024-10-03 15:30:00,68.84,68.84,68.71,68.82,18748.0,68.84,68.84,68.71,68.82,18748.0
2024-10-03 15:35:00,68.83,68.98,68.83,68.97,18143.0,68.83,68.98,68.83,68.97,18143.0
2024-10-03 15:40:00,68.97,68.97,68.84,68.93,19206.0,68.97,68.97,68.84,68.93,19206.0
2024-10-03 15:45:00,68.94,69.1,68.91,69.07,19931.0,68.94,69.1,68.91,69.07,19931.0
2024-10-03 15:50:00,69.08,69.11,68.9,69.01,61093.0,69.08,69.11,68.9,69.01,61093.0
2024-10-03 15:55:00,69.03,69.14,68.98,69.1,162194.0,69.03,69.14,68.98,69.1,162194.0
2024-10-04 09:30:00,70.04,70.76,69.8,70.43,77550.0,70.04,70.76,69.8,70.43,77550.0
2024-10-04 09:35:00,70.42,70.61,70.08,70.2,24600.0,70.42,70.61,70.08,70.2,24600.0
2024-10-04 09:40:00,70.24,71.3,70.19,71.28,29221.0,70.24,71.3,70.19,71.28,29221.0
2024-10-04 09:45:00,71.28,71.5,70.5,70.7,77455.0,71.28,71.5,70.5,70.7,77455.0
2024-10-04 09:50:00,70.7,70.77,70.06,70.15,31474.0,70.7,70.77,70.06,70.15,31474.0
2024-10-04 09:55:00,70.17,70.27,69.79,70.13,32002.0,70.17,70.27,69.79,70.13,32002.0
2024-10-04 10:00:00,70.11,70.25,69.95,70.22,30590.0,70.11,70.25,69.95,70.22,30590.0
2024-10-04 10:05:00,70.24,70.67,70.24,70.61,32975.0,70.24,70.67,70.24,70.61,32975.0
2024-10-04 10:10:00,70.65,70.72,70.49,70.56,25632.0,70.65,70.72,70.49,70.56,25632.0
2024-10-04 10:15:00,70.53,70.88,70.42,70.81,19504.0,70.53,70.88,70.42,70.81,19504.0
2024-10-04 10:20:00,70.79,70.81,70.45,70.58,21127.0,70.79,70.81,70.45,70.58,21127.0
2024-10-04 10:25:00,70.58,70.69,70.41,70.59,46394.0,70.58,70.69,70.41,70.59,46394.0
2024-10-04 10:30:00,70.59,70.75,70.49,70.63,14914.0,70.59,70.75,70.49,70.63,14914.0
2024-10-04 10:35:00,70.67,70.73,70.46,70.48,16167.0,70.67,70.73,70.46,70.48,16167.0
2024-10-04 10:40:00,70.48,70.65,70.42,70.61,15723.0,70.48,70.65,70.42,70.61,15723.0
2024-10-04 10:45:00,70.63,70.72,70.49,70.5,14463.0,70.63,70.72,70.49,70.5,14463.0
2024-10-04 10:50:00,70.48,70.83,70.48,70.72,32832.0,70.48,70.83,70.48,70.72,32832.0
2024-10-04 10:55:00,70.73,70.82,70.66,70.71,27009.0,70.73,70.82,70.66,70.71,27009.0
2024-10-04 11:00:00,70.71,70.82,70.63,70.75,14279.0,70.71,70.82,70.63,70.75,14279.0
2024-10-04 11:05:00,70.77,71.22,70.75,71.15,38973.0,70.77,71.22,70.75,71.15,38973.0
2024-10-04 11:10:00,71.14,71.21,71.0,71.08,27113.0,71.14,71.21,71.0,71.08,27113.0
2024-10-04 11:15:00,71.07,71.19,71.04,71.15,14630.0,71.07,71.19,71.04,71.15,14630.0
2024-10-04 11:20:00,71.14,71.14,70.88,71.01,22713.0,71.14,71.14,70.88,71.01,22713.0
2024-10-04 11:25:00,70.98,71.0,70.81,70.97,18761.0,70.98,71.0,70.81,70.97,18761.0
2024-10-04 11:30:00,70.91,70.94,70.83,70.9,9321.0,70.91,70.94,70.83,70.9,9321.0
2024-10-04 11:35:00,70.89,71.02,70.74,70.98,11575.0,70.89,71.02,70.74,70.98,11575.0
2024-10-04 11:40:00,70.97,71.29,70.97,71.17,18327.0,70.97,71.29,70.97,71.17,18327.0
2024-10-04 11:45:00,71.18,71.25,71.16,71.17,11368.0,71.18,71.25,71.16,71.17,11368.0
2024-10-04 11:50:00,71.16,71.28,71.15,71.24,31429.0,71.16,71.28,71.15,71.24,31429.0
2024-10-04 11:55:00,71.24,71.29,71.19,71.22,20678.0,71.24,71.29,71.19,71.22,20678.0
2024-10-04 12:00:00,71.25,71.37,71.25,71.28,9018.0,71.25,71.37,71.25,71.28,9018.0
2024-10-04 12:05:00,71.24,71.4,71.23,71.3,14966.0,71.24,71.4,71.23,71.3,14966.0
2024-10-04 12:10:00,71.31,71.39,71.28,71.36,15907.0,71.31,71.39,71.28,71.36,15907.0
2024-10-04 12:15:00,71.36,71.47,71.35,71.45,7646.0,71.36,71.47,71.35,71.45,7646.0
2024-10-04 12:20:00,71.46,71.54,71.19,71.19,22096.0,71.46,71.54,71.19,71.19,22096.0
2024-10-04 12:25:00,71.15,71.25,71.04,71.25,13372.0,71.15,71.25,71.04,71.25,13372.0
2024-10-04 12:30:00,71.24,71.32,71.14,71.32,12845.0,71.24,71.32,71.14,71.32,12845.0
2024-10-04 12:35:00,71.32,71.62,71.32,71.61,13619.0,71.32,71.62,71.32,71.61,13619.0
2024-10-04 12:40:00,71.57,71.57,71.42,71.53,12537.0,71.57,71.57,71.42,71.53,12537.0
2024-10-04 12:45:00,71.56,71.58,71.48,71.5,8641.0,71.56,71.58,71.48,71.5,8641.0
2024-10-04 12:50:00,71.5,71.52,71.38,71.46,9636.0,71.5,71.52,71.38,71.46,9636.0
2024-10-04 12:55:00,71.44,71.46,71.23,71.27,13656.0,71.44,71.46,71.23,71.27,13656.0
2024-10-04 13:00:00,71.27,71.42,71.25,71.4,10777.0,71.27,71.42,71.25,71.4,10777.0
2024-10-04 13:05:00,71.39,71.43,71.3,71.39,10494.0,71.39,71.43,71.3,71.39,10494.0
2024-10-04 13:10:00,71.39,71.43,71.31,71.36,16621.0,71.39,71.43,71.31,71.36,16621.0
2024-10-04 13:15:00,71.37,71.44,71.34,71.4,9514.0,71.37,71.44,71.34,71.4,9514.0
2024-10-04 13:20:00,71.38,71.38,71.24,71.24,11987.0,71.38,71.38,71.24,71.24,11987.0
2024-10-04 13:25:00,71.2,71.26,71.15,71.2,7003.0,71.2,71.26,71.15,71.2,7003.0
2024-10-04 13:30:00,71.18,71.22,71.08,71.09,8968.0,71.18,71.22,71.08,71.09,8968.0
2024-10-04 13:35:00,71.11,71.31,71.08,71.3,56581.0,71.11,71.31,71.08,71.3,56581.0
2024-10-04 13:40:00,71.28,71.37,71.24,71.37,20741.0,71.28,71.37,71.24,71.37,20741.0
2024-10-04 13:45:00,71.37,71.4,71.2,71.2,14766.0,71.37,71.4,71.2,71.2,14766.0
2024-10-04 13:50:00,71.22,71.22,71.11,71.17,11404.0,71.22,71.22,71.11,71.17,11404.0
2024-10-04 13:55:00,71.17,71.33,71.15,71.2,17099.0,71.17,71.33,71.15,71.2,17099.0
2024-10-04 14:00:00,71.2,71.24,71.15,71.17,10843.0,71.2,71.24,71.15,71.17,10843.0
2024-10-04 14:05:00,71.17,71.22,71.09,71.22,12199.0,71.17,71.22,71.09,71.22,12199.0
2024-10-04 14:10:00,71.2,71.21,71.09,71.13,16580.0,71.2,71.21,71.09,71.13,16580.0
2024-10-04 14:15:00,71.1,71.15,70.94,70.95,17252.0,71.1,71.15,70.94,70.95,17252.0
2024-10-04 14:20:00,70.95,71.16,70.95,71.05,20307.0,70.95,71.16,70.95,71.05,20307.0
2024-10-04 14:25:00,71.04,71.06,71.02,71.03,8150.0,71.04,71.06,71.02,71.03,8150.0
2024-10-04 14:30:00,71.01,71.01,70.86,70.98,8651.0,71.01,71.01,70.86,70.98,8651.0
2024-10-04 14:35:00,71.0,71.04,70.89,70.9,9051.0,71.0,71.04,70.89,70.9,9051.0
2024-10-04 14:40:00,70.91,71.08,70.9,71.01,10568.0,70.91,71.08,70.9,71.01,10568.0
2024-10-04 14:45:00,71.01,71.06,70.91,70.92,10531.0,71.01,71.06,70.91,70.92,10531.0
2024-10-04 14:50:00,70.93,71.06,70.91,70.93,16815.0,70.93,71.06,70.91,70.93,16815.0
2024-10-04 14:55:00,70.92,71.19,70.9,71.11,20050.0,70.92,71.19,70.9,71.11,20050.0
2024-10-04 15:00:00,71.11,71.12,71.05,71.06,11058.0,71.11,71.12,71.05,71.06,11058.0
2024-10-04 15:05:00,71.07,71.14,71.06,71.1,20637.0,71.07,71.14,71.06,71.1,20637.0
2024-10-04 15:10:00,71.09,71.24,71.08,71.21,17615.0,71.09,71.24,71.08,71.21,17615.0
2024-10-04 15:15:00,71.2,71.21,71.15,71.17,13061.0,71.2,71.21,71.15,71.17,13061.0
2024-10-04 15:20:00,71.18,71.43,71.18,71.43,25927.0,71.18,71.43,71.18,71.43,25927.0
2024-10-04 15:25:00,71.42,71.51,71.38,71.43,21397.0,71.42,71.51,71.38,71.43,21397.0
2024-10-04 15:30:00,71.4,71.41,71.28,71.34,14344.0,71.4,71.41,71.28,71.34,14344.0
2024-10-04 15:35:00,71.34,71.35,71.24,71.24,17846.0,71.34,71.35,71.24,71.24,17846.0
2024-10-04 15:40:00,71.26,71.32,71.21,71.3,20115.0,71.26,71.32,71.21,71.3,20115.0
2024-10-04 15:45:00,71.3,71.39,71.24,71.3,34549.0,71.3,71.39,71.24,71.3,34549.0
2024-10-04 15:50:00,71.3,71.3,70.97,70.98,77325.0,71.3,71.3,70.97,70.98,77325.0
2024-10-04 15:55:00,70.99,71.01,70.81,70.9,227484.0,70.99,71.01,70.81,70.9,227484.0
2024-10-07 09:30:00,71.45,71.46,70.86,70.91,86996.0,71.45,71.46,70.86,70.91,86996.0
2024-10-07 09:35:00,70.92,71.15,70.63,70.68,21629.0,70.92,71.15,70.63,70.68,21629.0
2024-10-07 09:40:00,70.76,71.06,70.73,70.95,24009.0,70.76,71.06,70.73,70.95,24009.0
2024-10-07 09:45:00,71.01,71.01,70.61,70.61,22545.0,71.01,71.01,70.61,70.61,22545.0
2024-10-07 09:50:00,70.64,70.88,70.6,70.73,41233.0,70.64,70.88,70.6,70.73,41233.0
2024-10-07 09:55:00,70.72,70.73,70.14,70.22,21450.0,70.72,70.73,70.14,70.22,21450.0
2024-10-07 10:00:00,70.22,70.3,69.86,69.91,31578.0,70.22,70.3,69.86,69.91,31578.0
2024-10-07 10:05:00,69.88,70.16,69.69,70.01,19578.0,69.88,70.16,69.69,70.01,19578.0
2024-10-07 10:10:00,70.08,70.32,70.07,70.28,17322.0,70.08,70.32,70.07,70.28,17322.0
2024-10-07 10:15:00,70.3,70.32,70.04,70.3,13987.0,70.3,70.32,70.04,70.3,13987.0
2024-10-07 10:20:00,70.3,70.3,69.88,69.92,14597.0,70.3,70.3,69.88,69.92,14597.0
2024-10-07 10:25:00,69.81,69.98,69.73,69.75,26774.0,69.81,69.98,69.73,69.75,26774.0
2024-10-07 10:30:00,69.71,69.8,69.59,69.66,28346.0,69.71,69.8,69.59,69.66,28346.0
2024-10-07 10:35:00,69.69,69.79,69.55,69.77,10234.0,69.69,69.79,69.55,69.77,10234.0
2024-10-07 10:40:00,69.77,69.79,69.54,69.6,21727.0,69.77,69.79,69.54,69.6,21727.0
2024-10-07 10:45:00,69.65,69.71,69.57,69.62,21241.0,69.65,69.71,69.57,69.62,21241.0
2024-10-07 10:50:00,69.61,69.7,69.4,69.45,23261.0,69.61,69.7,69.4,69.45,23261.0
2024-10-07 10:55:00,69.44,69.49,69.25,69.41,14630.0,69.44,69.49,69.25,69.41,14630.0
2024-10-07 11:00:00,69.4,69.41,69.21,69.23,29211.0,69.4,69.41,69.21,69.23,29211.0
2024-10-07 11:05:00,69.2,69.3,69.11,69.21,17481.0,69.2,69.3,69.11,69.21,17481.0
2024-10-07 11:10:00,69.21,69.36,69.11,69.16,20352.0,69.21,69.36,69.11,69.16,20352.0
2024-10-07 11:15:00,69.16,69.38,69.04,69.36,11329.0,69.16,69.38,69.04,69.36,11329.0
2024-10-07 11:20:00,69.37,69.56,69.35,69.43,8889.0,69.37,69.56,69.35,69.43,8889.0
2024-10-07 11:25:00,69.44,69.5,69.32,69.39,8966.0,69.44,69.5,69.32,69.39,8966.0
2024-10-07 11:30:00,69.41,69.42,69.3,69.38,17358.0,69.41,69.42,69.3,69.38,17358.0
2024-10-07 11:35:00,69.35,69.35,69.1,69.22,11148.0,69.35,69.35,69.1,69.22,11148.0
2024-10-07 11:40:00,69.23,69.27,69.16,69.17,8113.0,69.23,69.27,69.16,69.17,8113.0
2024-10-07 11:45:00,69.16,69.22,69.09,69.15,19360.0,69.16,69.22,69.09,69.15,19360.0
2024-10-07 11:50:00,69.16,69.26,69.07,69.08,11309.0,69.16,69.26,69.07,69.08,11309.0
2024-10-07 11:55:00,69.07,69.19,69.04,69.04,9888.0,69.07,69.19,69.04,69.04,9888.0
2024-10-07 12:00:00,69.08,69.2,69.05,69.06,10459.0,69.08,69.2,69.05,69.06,10459.0
2024-10-07 12:05:00,69.05,69.11,68.94,68.98,33471.0,69.05,69.11,68.94,68.98,33471.0
2024-10-07 12:10:00,68.97,69.1,68.95,69.1,8701.0,68.97,69.1,68.95,69.1,8701.0
2024-10-07 12:15:00,69.09,69.12,68.95,69.06,23321.0,69.09,69.12,68.95,69.06,23321.0
2024-10-07 12:20:00,69.08,69.09,68.95,69.05,14896.0,69.08,69.09,68.95,69.05,14896.0
2024-10-07 12:25:00,69.03,69.2,69.0,69.2,16755.0,69.03,69.2,69.0,69.2,16755.0
2024-10-07 12:30:00,69.2,69.2,69.11,69.15,6872.0,69.2,69.2,69.11,69.15,6872.0
2024-10-07 12:35:00,69.16,69.21,69.14,69.15,8421.0,69.16,69.21,69.14,69.15,8421.0
2024-10-07 12:40:00,69.13,69.31,69.1,69.27,20233.0,69.13,69.31,69.1,69.27,20233.0
2024-10-07 12:45:00,69.27,69.31,69.19,69.24,8057.0,69.27,69.31,69.19,69.24,8057.0
2024-10-07 12:50:00,69.29,69.35,69.27,69.29,11164.0,69.29,69.35,69.27,69.29,11164.0
2024-10-07 12:55:00,69.3,69.43,69.27,69.4,31144.0,69.3,69.43,69.27,69.4,31144.0
2024-10-07 13:00:00,69.4,69.47,69.27,69.32,26305.0,69.4,69.47,69.27,69.32,26305.0
2024-10-07 13:05:00,69.32,69.74,69.32,69.62,63793.0,69.32,69.74,69.32,69.62,63793.0
2024-10-07 13:10:00,69.61,69.81,69.4,69.69,94437.0,69.61,69.81,69.4,69.69,94437.0
2024-10-07 13:15:00,69.67,69.83,69.67,69.76,23804.0,69.67,69.83,69.67,69.76,23804.0
2024-10-07 13:20:00,69.71,69.71,69.17,69.2,18352.0,69.71,69.71,69.17,69.2,18352.0
2024-10-07 13:25:00,69.24,69.29,69.09,69.21,20789.0,69.24,69.29,69.09,69.21,20789.0
2024-10-07 13:30:00,69.19,69.24,69.14,69.17,12657.0,69.19,69.24,69.14,69.17,12657.0
2024-10-07 13:35:00,69.17,69.24,69.16,69.19,12494.0,69.17,69.24,69.16,69.19,12494.0
2024-10-07 13:40:00,69.15,69.22,69.09,69.09,5557.0,69.15,69.22,69.09,69.09,5557.0
2024-10-07 13:45:00,69.12,69.27,69.1,69.17,21094.0,69.12,69.27,69.1,69.17,21094.0
2024-10-07 13:50:00,69.19,69.21,69.08,69.15,10058.0,69.19,69.21,69.08,69.15,10058.0
2024-10-07 13:55:00,69.13,69.2,69.06,69.2,6345.0,69.13,69.2,69.06,69.2,6345.0
2024-10-07 14:00:00,69.18,69.21,69.08,69.09,9353.0,69.18,69.21,69.08,69.09,9353.0
2024-10-07 14:05:00,69.15,69.3,69.15,69.26,11068.0,69.15,69.3,69.15,69.26,11068.0
2024-10-07 14:10:00,69.26,69.3,69.21,69.24,13026.0,69.26,69.3,69.21,69.24,13026.0
2024-10-07 14:15:00,69.26,69.31,69.23,69.26,18468.0,69.26,69.31,69.23,69.26,18468.0
2024-10-07 14:20:00,69.26,69.35,69.25,69.26,9956.0,69.26,69.35,69.25,69.26,9956.0
2024-10-07 14:25:00,69.27,69.3,69.17,69.17,14082.0,69.27,69.3,69.17,69.17,14082.0
2024-10-07 14:30:00,69.16,69.43,68.98,69.41,22526.0,69.16,69.43,68.98,69.41,22526.0
2024-10-07 14:35:00,69.38,69.45,69.32,69.38,10565.0,69.38,69.45,69.32,69.38,10565.0
2024-10-07 14:40:00,69.4,69.43,69.32,69.35,12237.0,69.4,69.43,69.32,69.35,12237.0
2024-10-07 14:45:00,69.33,69.4,69.32,69.37,24628.0,69.33,69.4,69.32,69.37,24628.0
2024-10-07 14:50:00,69.37,69.4,69.22,69.22,19048.0,69.37,69.4,69.22,69.22,19048.0
2024-10-07 14:55:00,69.23,69.39,69.21,69.34,7846.0,69.23,69.39,69.21,69.34,7846.0
2024-10-07 15:00:00,69.35,69.36,69.24,69.27,16631.0,69.35,69.36,69.24,69.27,16631.0
2024-10-07 15:05:00,69.25,69.38,69.25,69.36,11295.0,69.25,69.38,69.25,69.36,11295.0
2024-10-07 15:10:00,69.37,69.5,69.35,69.5,12053.0,69.37,69.5,69.35,69.5,12053.0
2024-10-07 15:15:00,69.5,69.58,69.41,69.53,18221.0,69.5,69.58,69.41,69.53,18221.0
2024-10-07 15:20:00,69.53,69.56,69.46,69.5,15920.0,69.53,69.56,69.46,69.5,15920.0
2024-10-07 15:25:00,69.51,69.55,69.4,69.45,10444.0,69.51,69.55,69.4,69.45,10444.0
2024-10-07 15:30:00,69.46,69.46,69.27,69.31,17130.0,69.46,69.46,69.27,69.31,17130.0
2024-10-07 15:35:00,69.31,69.37,69.18,69.34,29376.0,69.31,69.37,69.18,69.34,29376.0
2024-10-07 15:40:00,69.33,69.42,69.29,69.42,20439.0,69.33,69.42,69.29,69.42,20439.0
2024-10-07 15:45:00,69.42,69.56,69.38,69.55,17998.0,69.42,69.56,69.38,69.55,17998.0
2024-10-07 15:50:00,69.52,69.65,69.48,69.54,35896.0,69.52,69.65,69.48,69.54,35896.0
2024-10-07 15:55:00,69.53,69.57,69.43,69.47,97561.0,69.53,69.57,69.43,69.47,97561.0
2024-10-08 09:30:00,69.35,69.61,68.78,68.78,41005.0,69.35,69.61,68.78,68.78,41005.0
2024-10-08 09:35:00,69.0,69.15,68.85,68.96,19356.0,69.0,69.15,68.85,68.96,19356.0
2024-10-08 09:40:00,68.96,69.28,68.85,69.27,19057.0,68.96,69.28,68.85,69.27,19057.0
2024-10-08 09:45:00,69.28,69.5,69.18,69.37,11700.0,69.28,69.5,69.18,69.37,11700.0
2024-10-08 09:50:00,69.34,69.51,69.29,69.46,16864.0,69.34,69.51,69.29,69.46,16864.0
2024-10-08 09:55:00,69.43,69.62,69.34,69.42,16862.0,69.43,69.62,69.34,69.42,16862.0
2024-10-08 10:00:00,69.42,69.42,69.12,69.36,30210.0,69.42,69.42,69.12,69.36,30210.0
2024-10-08 10:05:00,69.37,69.39,69.07,69.22,39216.0,69.37,69.39,69.07,69.22,39216.0
2024-10-08 10:10:00,69.19,69.44,69.19,69.4,8828.0,69.19,69.44,69.19,69.4,8828.0
2024-10-08 10:15:00,69.43,69.57,69.28,69.51,10188.0,69.43,69.57,69.28,69.51,10188.0
2024-10-08 10:20:00,69.49,69.5,69.21,69.29,9076.0,69.49,69.5,69.21,69.29,9076.0
2024-10-08 10:25:00,69.29,69.4,69.27,69.34,4898.0,69.29,69.4,69.27,69.34,4898.0
2024-10-08 10:30:00,69.32,69.33,69.26,69.33,6211.0,69.32,69.33,69.26,69.33,6211.0
2024-10-08 10:35:00,69.36,69.52,69.36,69.48,6924.0,69.36,69.52,69.36,69.48,6924.0
2024-10-08 10:40:00,69.5,69.71,69.41,69.56,22733.0,69.5,69.71,69.41,69.56,22733.0
2024-10-08 10:45:00,69.66,69.75,69.59,69.75,14371.0,69.66,69.75,69.59,69.75,14371.0
2024-10-08 10:50:00,69.72,70.1,69.72,70.08,30460.0,69.72,70.1,69.72,70.08,30460.0
2024-10-08 10:55:00,70.05,70.13,69.98,70.02,17201.0,70.05,70.13,69.98,70.02,17201.0
2024-10-08 11:00:00,70.03,70.1,69.95,70.1,7634.0,70.03,70.1,69.95,70.1,7634.0
2024-10-08 11:05:00,70.09,70.2,70.08,70.17,13434.0,70.09,70.2,70.08,70.17,13434.0
2024-10-08 11:10:00,70.15,70.19,70.12,70.19,8795.0,70.15,70.19,70.12,70.19,8795.0
2024-10-08 11:15:00,70.19,70.29,70.16,70.23,10782.0,70.19,70.29,70.16,70.23,10782.0
2024-10-08 11:20:00,70.24,70.26,70.09,70.18,18328.0,70.24,70.26,70.09,70.18,18328.0
2024-10-08 11:25:00,70.16,70.2,70.15,70.17,9164.0,70.16,70.2,70.15,70.17,9164.0
2024-10-08 11:30:00,70.17,70.27,70.09,70.21,19295.0,70.17,70.27,70.09,70.21,19295.0
2024-10-08 11:35:00,70.23,70.51,70.23,70.42,9188.0,70.23,70.51,70.23,70.42,9188.0
2024-10-08 11:40:00,70.45,70.56,70.44,70.5,13213.0,70.45,70.56,70.44,70.5,13213.0
2024-10-08 11:45:00,70.52,70.59,70.35,70.35,16437.0,70.52,70.59,70.35,70.35,16437.0
2024-10-08 11:50:00,70.36,70.46,70.17,70.27,22370.0,70.36,70.46,70.17,70.27,22370.0
2024-10-08 11:55:00,70.27,70.39,70.26,70.26,54919.0,70.27,70.39,70.26,70.26,54919.0
2024-10-08 12:00:00,70.26,70.26,70.2,70.2,5532.0,70.26,70.26,70.2,70.2,5532.0
2024-10-08 12:05:00,70.21,70.22,69.97,70.01,9151.0,70.21,70.22,69.97,70.01,9151.0
2024-10-08 12:10:00,70.04,70.12,70.04,70.08,6170.0,70.04,70.12,70.04,70.08,6170.0
2024-10-08 12:15:00,70.1,70.12,69.95,69.95,7530.0,70.1,70.12,69.95,69.95,7530.0
2024-10-08 12:20:00,69.95,69.96,69.91,69.91,2527.0,69.95,69.96,69.91,69.91,2527.0
2024-10-08 12:25:00,69.92,70.1,69.92,70.09,5791.0,69.92,70.1,69.92,70.09,5791.0
2024-10-08 12:30:00,70.11,70.15,70.0,70.06,8235.0,70.11,70.15,70.0,70.06,8235.0
2024-10-08 12:35:00,70.08,70.19,70.05,70.15,8397.0,70.08,70.19,70.05,70.15,8397.0
2024-10-08 12:40:00,70.19,70.23,70.15,70.19,5158.0,70.19,70.23,70.15,70.19,5158.0
2024-10-08 12:45:00,70.17,70.17,70.05,70.09,5792.0,70.17,70.17,70.05,70.09,5792.0
2024-10-08 12:50:00,70.11,70.16,69.98,70.0,8913.0,70.11,70.16,69.98,70.0,8913.0
2024-10-08 12:55:00,70.01,70.06,69.94,69.94,12318.0,70.01,70.06,69.94,69.94,12318.0
2024-10-08 13:00:00,69.95,69.95,69.86,69.86,3965.0,69.95,69.95,69.86,69.86,3965.0
2024-10-08 13:05:00,69.86,69.87,69.65,69.67,22468.0,69.86,69.87,69.65,69.67,22468.0
2024-10-08 13:10:00,69.63,69.66,69.48,69.49,19200.0,69.63,69.66,69.48,69.49,19200.0
2024-10-08 13:15:00,69.48,69.48,69.38,69.42,7872.0,69.48,69.48,69.38,69.42,7872.0
2024-10-08 13:20:00,69.44,69.5,69.37,69.5,12553.0,69.44,69.5,69.37,69.5,12553.0
2024-10-08 13:25:00,69.51,69.6,69.48,69.53,15891.0,69.51,69.6,69.48,69.53,15891.0
2024-10-08 13:30:00,69.54,69.54,69.32,69.36,26335.0,69.54,69.54,69.32,69.36,26335.0
2024-10-08 13:35:00,69.33,69.5,69.31,69.45,7689.0,69.33,69.5,69.31,69.45,7689.0
2024-10-08 13:40:00,69.46,69.48,69.37,69.47,14553.0,69.46,69.48,69.37,69.47,14553.0
2024-10-08 13:45:00,69.47,69.52,69.44,69.49,9048.0,69.47,69.52,69.44,69.49,9048.0
2024-10-08 13:50:00,69.5,69.53,69.43,69.5,11518.0,69.5,69.53,69.43,69.5,11518.0
2024-10-08 13:55:00,69.5,69.61,69.47,69.57,9531.0,69.5,69.61,69.47,69.57,9531.0
2024-10-08 14:00:00,69.57,69.66,69.56,69.59,10063.0,69.57,69.66,69.56,69.59,10063.0
2024-10-08 14:05:00,69.59,69.62,69.54,69.55,7437.0,69.59,69.62,69.54,69.55,7437.0
2024-10-08 14:10:00,69.55,69.73,69.54,69.66,55822.0,69.55,69.73,69.54,69.66,55822.0
2024-10-08 14:15:00,69.66,69.75,69.65,69.73,19685.0,69.66,69.75,69.65,69.73,19685.0
2024-10-08 14:20:00,69.7,69.7,69.55,69.56,7411.0,69.7,69.7,69.55,69.56,7411.0
2024-10-08 14:25:00,69.6,69.61,69.52,69.52,10400.0,69.6,69.61,69.52,69.52,10400.0
2024-10-08 14:30:00,69.52,69.53,69.36,69.51,21570.0,69.52,69.53,69.36,69.51,21570.0
2024-10-08 14:35:00,69.5,69.57,69.45,69.5,10839.0,69.5,69.57,69.45,69.5,10839.0
2024-10-08 14:40:00,69.5,69.52,69.47,69.48,10588.0,69.5,69.52,69.47,69.48,10588.0
2024-10-08 14:45:00,69.5,69.51,69.4,69.42,11464.0,69.5,69.51,69.4,69.42,11464.0
2024-10-08 14:50:00,69.42,69.57,69.42,69.52,22399.0,69.42,69.57,69.42,69.52,22399.0
2024-10-08 14:55:00,69.53,69.77,69.46,69.75,20609.0,69.53,69.77,69.46,69.75,20609.0
2024-10-08 15:00:00,69.76,69.79,69.57,69.62,19434.0,69.76,69.79,69.57,69.62,19434.0
2024-10-08 15:05:00,69.62,69.73,69.46,69.59,15663.0,69.62,69.73,69.46,69.59,15663.0
2024-10-08 15:10:00,69.58,69.58,69.51,69.53,8003.0,69.58,69.58,69.51,69.53,8003.0
2024-10-08 15:15:00,69.51,69.64,69.51,69.63,23518.0,69.51,69.64,69.51,69.63,23518.0
2024-10-08 15:20:00,69.63,69.67,69.6,69.66,15169.0,69.63,69.67,69.6,69.66,15169.0
2024-10-08 15:25:00,69.65,69.69,69.61,69.63,15360.0,69.65,69.69,69.61,69.63,15360.0
2024-10-08 15:30:00,69.64,69.69,69.62,69.63,13396.0,69.64,69.69,69.62,69.63,13396.0
2024-10-08 15:35:00,69.61,69.64,69.56,69.6,16484.0,69.61,69.64,69.56,69.6,16484.0
2024-10-08 15:40:00,69.59,69.66,69.57,69.62,15389.0,69.59,69.66,69.57,69.62,15389.0
2024-10-08 15:45:00,69.62,69.85,69.61,69.81,34976.0,69.62,69.85,69.61,69.81,34976.0
2024-10-08 15:50:00,69.79,69.79,69.47,69.51,62174.0,69.79,69.79,69.47,69.51,62174.0
2024-10-08 15:55:00,69.5,69.56,69.45,69.48,103045.0,69.5,69.56,69.45,69.48,103045.0
2024-10-09 09:30:00,69.35,69.5,68.8,69.18,32283.0,69.35,69.5,68.8,69.18,32283.0
2024-10-09 09:35:00,69.15,69.51,69.14,69.5,14991.0,69.15,69.51,69.14,69.5,14991.0
2024-10-09 09:40:00,69.47,69.48,69.19,69.32,8912.0,69.47,69.48,69.19,69.32,8912.0
2024-10-09 09:45:00,69.32,69.42,69.14,69.35,16038.0,69.32,69.42,69.14,69.35,16038.0
2024-10-09 09:50:00,69.35,69.43,69.16,69.33,22360.0,69.35,69.43,69.16,69.33,22360.0
2024-10-09 09:55:00,69.34,69.51,69.27,69.45,13801.0,69.34,69.51,69.27,69.45,13801.0
2024-10-09 10:00:00,69.43,69.76,69.43,69.61,15313.0,69.43,69.76,69.43,69.61,15313.0
2024-10-09 10:05:00,69.56,69.6,69.04,69.14,39349.0,69.56,69.6,69.04,69.14,39349.0
2024-10-09 10:10:00,69.14,69.31,69.11,69.11,17150.0,69.14,69.31,69.11,69.11,17150.0
2024-10-09 10:15:00,69.11,69.11,68.82,68.84,21695.0,69.11,69.11,68.82,68.84,21695.0
2024-10-09 10:20:00,68.81,69.09,68.75,69.02,23062.0,68.81,69.09,68.75,69.02,23062.0
2024-10-09 10:25:00,69.0,69.08,68.92,69.02,14343.0,69.0,69.08,68.92,69.02,14343.0
2024-10-09 10:30:00,69.01,69.12,69.01,69.08,6350.0,69.01,69.12,69.01,69.08,6350.0
2024-10-09 10:35:00,69.04,69.11,69.03,69.1,7885.0,69.04,69.11,69.03,69.1,7885.0
2024-10-09 10:40:00,69.12,69.12,68.81,68.89,25804.0,69.12,69.12,68.81,68.89,25804.0
2024-10-09 10:45:00,68.89,69.06,68.85,69.03,14241.0,68.89,69.06,68.85,69.03,14241.0
2024-10-09 10:50:00,69.06,69.15,69.05,69.15,7862.0,69.06,69.15,69.05,69.15,7862.0
2024-10-09 10:55:00,69.09,69.25,69.04,69.2,11715.0,69.09,69.25,69.04,69.2,11715.0
2024-10-09 11:00:00,69.21,69.29,69.04,69.07,8921.0,69.21,69.29,69.04,69.07,8921.0
2024-10-09 11:05:00,69.1,69.13,69.01,69.09,6504.0,69.1,69.13,69.01,69.09,6504.0
2024-10-09 11:10:00,69.1,69.12,69.0,69.07,10668.0,69.1,69.12,69.0,69.07,10668.0
2024-10-09 11:15:00,69.05,69.16,68.98,69.14,21838.0,69.05,69.16,68.98,69.14,21838.0
2024-10-09 11:20:00,69.16,69.23,69.12,69.19,14397.0,69.16,69.23,69.12,69.19,14397.0
2024-10-09 11:25:00,69.22,69.26,69.07,69.17,8631.0,69.22,69.26,69.07,69.17,8631.0
2024-10-09 11:30:00,69.18,69.25,69.13,69.17,10103.0,69.18,69.25,69.13,69.17,10103.0
2024-10-09 11:35:00,69.17,69.24,69.13,69.15,9388.0,69.17,69.24,69.13,69.15,9388.0
2024-10-09 11:40:00,69.17,69.26,69.15,69.26,6914.0,69.17,69.26,69.15,69.26,6914.0
2024-10-09 11:45:00,69.26,69.33,69.24,69.27,7588.0,69.26,69.33,69.24,69.27,7588.0
2024-10-09 11:50:00,69.28,69.4,69.27,69.38,7161.0,69.28,69.4,69.27,69.38,7161.0
2024-10-09 11:55:00,69.39,69.48,69.33,69.45,11463.0,69.39,69.48,69.33,69.45,11463.0
2024-10-09 12:00:00,69.45,69.55,69.38,69.51,7149.0,69.45,69.55,69.38,69.51,7149.0
2024-10-09 12:05:00,69.49,69.5,69.45,69.48,10031.0,69.49,69.5,69.45,69.48,10031.0
2024-10-09 12:10:00,69.49,69.56,69.48,69.56,3138.0,69.49,69.56,69.48,69.56,3138.0
2024-10-09 12:15:00,69.54,69.56,69.46,69.52,7262.0,69.54,69.56,69.46,69.52,7262.0
2024-10-09 12:20:00,69.52,69.57,69.52,69.57,9122.0,69.52,69.57,69.52,69.57,9122.0
2024-10-09 12:25:00,69.59,69.67,69.54,69.56,17880.0,69.59,69.67,69.54,69.56,17880.0
2024-10-09 12:30:00,69.53,69.54,69.44,69.45,5928.0,69.53,69.54,69.44,69.45,5928.0
2024-10-09 12:35:00,69.43,69.43,69.23,69.27,6305.0,69.43,69.43,69.23,69.27,6305.0
2024-10-09 12:40:00,69.3,69.39,69.29,69.39,3704.0,69.3,69.39,69.29,69.39,3704.0
2024-10-09 12:45:00,69.36,69.38,69.32,69.34,3234.0,69.36,69.38,69.32,69.34,3234.0
2024-10-09 12:50:00,69.37,69.37,69.26,69.28,3889.0,69.37,69.37,69.26,69.28,3889.0
2024-10-09 12:55:00,69.3,69.38,69.29,69.35,2569.0,69.3,69.38,69.29,69.35,2569.0
2024-10-09 13:00:00,69.35,69.35,69.28,69.31,5784.0,69.35,69.35,69.28,69.31,5784.0
2024-10-09 13:05:00,69.3,69.41,69.25,69.4,20165.0,69.3,69.41,69.25,69.4,20165.0
2024-10-09 13:10:00,69.4,69.45,69.36,69.4,14557.0,69.4,69.45,69.36,69.4,14557.0
2024-10-09 13:15:00,69.41,69.47,69.34,69.47,5554.0,69.41,69.47,69.34,69.47,5554.0
2024-10-09 13:20:00,69.44,69.5,69.43,69.46,11309.0,69.44,69.5,69.43,69.46,11309.0
2024-10-09 13:25:00,69.48,69.53,69.37,69.38,8061.0,69.48,69.53,69.37,69.38,8061.0
2024-10-09 13:30:00,69.38,69.48,69.32,69.46,12700.0,69.38,69.48,69.32,69.46,12700.0
2024-10-09 13:35:00,69.47,69.48,69.37,69.41,7776.0,69.47,69.48,69.37,69.41,7776.0
2024-10-09 13:40:00,69.43,69.47,69.39,69.47,7509.0,69.43,69.47,69.39,69.47,7509.0
2024-10-09 13:45:00,69.46,69.59,69.43,69.53,15073.0,69.46,69.59,69.43,69.53,15073.0
2024-10-09 13:50:00,69.52,69.52,69.36,69.41,24334.0,69.52,69.52,69.36,69.41,24334.0
2024-10-09 13:55:00,69.41,69.52,69.4,69.51,7909.0,69.41,69.52,69.4,69.51,7909.0
2024-10-09 14:00:00,69.51,69.52,69.4,69.41,11337.0,69.51,69.52,69.4,69.41,11337.0
2024-10-09 14:05:00,69.41,69.54,69.41,69.5,6918.0,69.41,69.54,69.41,69.5,6918.0
2024-10-09 14:10:00,69.51,69.62,69.47,69.5,26474.0,69.51,69.62,69.47,69.5,26474.0
2024-10-09 14:15:00,69.49,69.5,69.36,69.43,17905.0,69.49,69.5,69.36,69.43,17905.0
2024-10-09 14:20:00,69.42,69.44,69.23,69.23,15523.0,69.42,69.44,69.23,69.23,15523.0
2024-10-09 14:25:00,69.23,69.24,69.02,69.2,15402.0,69.23,69.24,69.02,69.2,15402.0
2024-10-09 14:30:00,69.18,69.2,69.12,69.18,12542.0,69.18,69.2,69.12,69.18,12542.0
2024-10-09 14:35:00,69.18,69.3,69.18,69.27,19435.0,69.18,69.3,69.18,69.27,19435.0
2024-10-09 14:40:00,69.27,69.31,69.22,69.31,16929.0,69.27,69.31,69.22,69.31,16929.0
2024-10-09 14:45:00,69.31,69.33,69.19,69.28,14719.0,69.31,69.33,69.19,69.28,14719.0
2024-10-09 14:50:00,69.28,69.36,69.27,69.33,21819.0,69.28,69.36,69.27,69.33,21819.0
2024-10-09 14:55:00,69.33,69.35,69.27,69.31,12162.0,69.33,69.35,69.27,69.31,12162.0
2024-10-09 15:00:00,69.29,69.29,69.19,69.26,14481.0,69.29,69.29,69.19,69.26,14481.0
2024-10-09 15:05:00,69.27,69.32,69.21,69.31,16178.0,69.27,69.32,69.21,69.31,16178.0
2024-10-09 15:10:00,69.3,69.32,69.23,69.27,15242.0,69.3,69.32,69.23,69.27,15242.0
2024-10-09 15:15:00,69.27,69.37,69.26,69.36,18620.0,69.27,69.37,69.26,69.36,18620.0
2024-10-09 15:20:00,69.35,69.43,69.32,69.43,37579.0,69.35,69.43,69.32,69.43,37579.0
2024-10-09 15:25:00,69.42,69.46,69.34,69.35,29705.0,69.42,69.46,69.34,69.35,29705.0
2024-10-09 15:30:00,69.35,69.38,69.3,69.37,25695.0,69.35,69.38,69.3,69.37,25695.0
2024-10-09 15:35:00,69.38,69.41,69.35,69.39,13196.0,69.38,69.41,69.35,69.39,13196.0
2024-10-09 15:40:00,69.38,69.39,69.25,69.27,23116.0,69.38,69.39,69.25,69.27,23116.0
2024-10-09 15:45:00,69.28,69.37,69.27,69.36,27184.0,69.28,69.37,69.27,69.36,27184.0
2024-10-09 15:50:00,69.35,69.43,69.33,69.42,54423.0,69.35,69.43,69.33,69.42,54423.0
2024-10-09 15:55:00,69.43,69.67,69.39,69.64,147438.0,69.43,69.67,69.39,69.64,147438.0
2024-10-10 09:30:00,69.37,69.41,68.64,68.8,63885.0,69.37,69.41,68.64,68.8,63885.0
2024-10-10 09:35:00,68.81,68.96,68.75,68.9,18167.0,68.81,68.96,68.75,68.9,18167.0
2024-10-10 09:40:00,68.96,69.06,68.72,68.73,29392.0,68.96,69.06,68.72,68.73,29392.0
2024-10-10 09:45:00,68.78,68.94,68.67,68.93,11813.0,68.78,68.94,68.67,68.93,11813.0
2024-10-10 09:50:00,68.94,69.06,68.94,69.01,21291.0,68.94,69.06,68.94,69.01,21291.0
2024-10-10 09:55:00,69.01,69.06,68.79,68.86,32365.0,69.01,69.06,68.79,68.86,32365.0
2024-10-10 10:00:00,68.85,69.3,68.8,69.22,36865.0,68.85,69.3,68.8,69.22,36865.0
2024-10-10 10:05:00,69.23,69.56,69.18,69.52,15189.0,69.23,69.56,69.18,69.52,15189.0
2024-10-10 10:10:00,69.51,69.72,69.43,69.56,17624.0,69.51,69.72,69.43,69.56,17624.0
2024-10-10 10:15:00,69.57,69.57,68.92,69.05,30221.0,69.57,69.57,68.92,69.05,30221.0
2024-10-10 10:20:00,69.08,69.49,69.07,69.49,24305.0,69.08,69.49,69.07,69.49,24305.0
2024-10-10 10:25:00,69.47,69.52,69.3,69.45,21149.0,69.47,69.52,69.3,69.45,21149.0
2024-10-10 10:30:00,69.48,69.49,69.36,69.36,13254.0,69.48,69.49,69.36,69.36,13254.0
2024-10-10 10:35:00,69.37,69.55,69.22,69.23,17215.0,69.37,69.55,69.22,69.23,17215.0
2024-10-10 10:40:00,69.21,69.24,68.97,69.01,13122.0,69.21,69.24,68.97,69.01,13122.0
2024-10-10 10:45:00,68.97,69.07,68.96,69.05,13156.0,68.97,69.07,68.96,69.05,13156.0
2024-10-10 10:50:00,69.04,69.26,69.0,69.16,23693.0,69.04,69.26,69.0,69.16,23693.0
2024-10-10 10:55:00,69.19,69.34,69.15,69.25,11058.0,69.19,69.34,69.15,69.25,11058.0
2024-10-10 11:00:00,69.25,69.28,69.15,69.27,11535.0,69.25,69.28,69.15,69.27,11535.0
2024-10-10 11:05:00,69.29,69.45,69.29,69.38,14893.0,69.29,69.45,69.29,69.38,14893.0
2024-10-10 11:10:00,69.38,69.51,69.33,69.48,6872.0,69.38,69.51,69.33,69.48,6872.0
2024-10-10 11:15:00,69.46,69.58,69.46,69.56,11572.0,69.46,69.58,69.46,69.56,11572.0
2024-10-10 11:20:00,69.56,69.63,69.52,69.59,7991.0,69.56,69.63,69.52,69.59,7991.0
2024-10-10 11:25:00,69.57,69.57,69.39,69.43,5464.0,69.57,69.57,69.39,69.43,5464.0
2024-10-10 11:30:00,69.41,69.44,69.29,69.44,5089.0,69.41,69.44,69.29,69.44,5089.0
2024-10-10 11:35:00,69.46,69.47,69.38,69.45,7460.0,69.46,69.47,69.38,69.45,7460.0
2024-10-10 11:40:00,69.44,69.45,69.37,69.38,7588.0,69.44,69.45,69.37,69.38,7588.0
2024-10-10 11:45:00,69.38,69.4,69.26,69.3,5596.0,69.38,69.4,69.26,69.3,5596.0
2024-10-10 11:50:00,69.31,69.35,69.23,69.23,7497.0,69.31,69.35,69.23,69.23,7497.0
2024-10-10 11:55:00,69.23,69.23,69.12,69.12,10570.0,69.23,69.23,69.12,69.12,10570.0
2024-10-10 12:00:00,69.1,69.14,69.09,69.11,11616.0,69.1,69.14,69.09,69.11,11616.0
2024-10-10 12:05:00,69.11,69.22,69.11,69.13,8091.0,69.11,69.22,69.11,69.13,8091.0
2024-10-10 12:10:00,69.14,69.22,69.05,69.14,21891.0,69.14,69.22,69.05,69.14,21891.0
2024-10-10 12:15:00,69.15,69.28,69.12,69.22,11843.0,69.15,69.28,69.12,69.22,11843.0
2024-10-10 12:20:00,69.21,69.21,69.14,69.17,3700.0,69.21,69.21,69.14,69.17,3700.0
2024-10-10 12:25:00,69.19,69.19,69.04,69.15,9407.0,69.19,69.19,69.04,69.15,9407.0
2024-10-10 12:30:00,69.13,69.13,69.03,69.03,7639.0,69.13,69.13,69.03,69.03,7639.0
2024-10-10 12:35:00,69.02,69.04,68.88,68.99,39982.0,69.02,69.04,68.88,68.99,39982.0
2024-10-10 12:40:00,69.0,69.06,68.92,68.96,12588.0,69.0,69.06,68.92,68.96,12588.0
2024-10-10 12:45:00,68.97,69.0,68.86,68.9,21583.0,68.97,69.0,68.86,68.9,21583.0
2024-10-10 12:50:00,68.89,68.95,68.87,68.93,6818.0,68.89,68.95,68.87,68.93,6818.0
2024-10-10 12:55:00,68.95,68.98,68.89,68.92,5685.0,68.95,68.98,68.89,68.92,5685.0
2024-10-10 13:00:00,68.92,68.99,68.9,68.97,13691.0,68.92,68.99,68.9,68.97,13691.0
2024-10-10 13:05:00,68.97,69.23,68.96,69.19,198647.0,68.97,69.23,68.96,69.19,198647.0
2024-10-10 13:10:00,69.19,69.35,69.07,69.25,33391.0,69.19,69.35,69.07,69.25,33391.0
2024-10-10 13:15:00,69.21,69.34,69.12,69.3,22162.0,69.21,69.34,69.12,69.3,22162.0
2024-10-10 13:20:00,69.3,69.46,69.27,69.39,16505.0,69.3,69.46,69.27,69.39,16505.0
2024-10-10 13:25:00,69.38,69.43,69.27,69.29,6031.0,69.38,69.43,69.27,69.29,6031.0
2024-10-10 13:30:00,69.27,69.28,69.15,69.28,13117.0,69.27,69.28,69.15,69.28,13117.0
2024-10-10 13:35:00,69.3,69.32,69.26,69.29,10750.0,69.3,69.32,69.26,69.29,10750.0
2024-10-10 13:40:00,69.28,69.35,69.28,69.33,7083.0,69.28,69.35,69.28,69.33,7083.0
2024-10-10 13:45:00,69.33,69.34,69.17,69.17,6960.0,69.33,69.34,69.17,69.17,6960.0
2024-10-10 13:50:00,69.14,69.2,69.09,69.15,5486.0,69.14,69.2,69.09,69.15,5486.0
2024-10-10 13:55:00,69.16,69.16,69.09,69.11,5752.0,69.16,69.16,69.09,69.11,5752.0
2024-10-10 14:00:00,69.14,69.18,69.0,69.1,29261.0,69.14,69.18,69.0,69.1,29261.0
2024-10-10 14:05:00,69.08,69.15,69.06,69.09,9884.0,69.08,69.15,69.06,69.09,9884.0
2024-10-10 14:10:00,69.1,69.12,68.97,69.05,34568.0,69.1,69.12,68.97,69.05,34568.0
2024-10-10 14:15:00,69.06,69.11,69.01,69.02,21871.0,69.06,69.11,69.01,69.02,21871.0
2024-10-10 14:20:00,69.02,69.1,69.01,69.1,3208.0,69.02,69.1,69.01,69.1,3208.0
2024-10-10 14:25:00,69.12,69.16,69.07,69.09,12567.0,69.12,69.16,69.07,69.09,12567.0
2024-10-10 14:30:00,69.09,69.1,69.02,69.05,8524.0,69.09,69.1,69.02,69.05,8524.0
2024-10-10 14:35:00,69.05,69.08,69.04,69.04,13140.0,69.05,69.08,69.04,69.04,13140.0
2024-10-10 14:40:00,69.05,69.08,68.96,69.06,30456.0,69.05,69.08,68.96,69.06,30456.0
2024-10-10 14:45:00,69.06,69.14,69.05,69.11,10510.0,69.06,69.14,69.05,69.11,10510.0
2024-10-10 14:50:00,69.1,69.1,69.01,69.03,8656.0,69.1,69.1,69.01,69.03,8656.0
2024-10-10 14:55:00,69.02,69.04,68.92,69.03,17171.0,69.02,69.04,68.92,69.03,17171.0
2024-10-10 15:00:00,69.04,69.12,69.02,69.07,11998.0,69.04,69.12,69.02,69.07,11998.0
2024-10-10 15:05:00,69.07,69.11,69.06,69.08,6666.0,69.07,69.11,69.06,69.08,6666.0
2024-10-10 15:10:00,69.08,69.1,69.04,69.08,11118.0,69.08,69.1,69.04,69.08,11118.0
2024-10-10 15:15:00,69.06,69.12,69.06,69.09,11775.0,69.06,69.12,69.06,69.09,11775.0
2024-10-10 15:20:00,69.11,69.14,69.08,69.08,11641.0,69.11,69.14,69.08,69.08,11641.0
2024-10-10 15:25:00,69.08,69.09,69.02,69.06,9369.0,69.08,69.09,69.02,69.06,9369.0
2024-10-10 15:30:00,69.06,69.07,68.99,69.03,21885.0,69.06,69.07,68.99,69.03,21885.0
2024-10-10 15:35:00,69.02,69.03,68.98,69.02,17617.0,69.02,69.03,68.98,69.02,17617.0
2024-10-10 15:40:00,69.03,69.11,68.99,68.99,33906.0,69.03,69.11,68.99,68.99,33906.0
2024-10-10 15:45:00,68.99,69.2,68.99,69.18,36801.0,68.99,69.2,68.99,69.18,36801.0
2024-10-10 15:50:00,69.2,69.37,69.17,69.32,127869.0,69.2,69.37,69.17,69.32,127869.0
2024-10-10 15:55:00,69.32,69.4,69.32,69.35,179214.0,69.32,69.4,69.32,69.35,179214.0
2024-10-11 09:30:00,69.4,69.96,69.38,69.94,37079.0,69.4,69.96,69.38,69.94,37079.0
2024-10-11 09:35:00,69.96,70.08,69.63,69.69,24041.0,69.96,70.08,69.63,69.69,24041.0
2024-10-11 09:40:00,69.73,69.76,69.4,69.48,8340.0,69.73,69.76,69.4,69.48,8340.0
2024-10-11 09:45:00,69.51,69.53,69.25,69.25,21407.0,69.51,69.53,69.25,69.25,21407.0
2024-10-11 09:50:00,69.25,69.38,69.25,69.31,13906.0,69.25,69.38,69.25,69.31,13906.0
2024-10-11 09:55:00,69.26,69.41,69.24,69.34,11180.0,69.26,69.41,69.24,69.34,11180.0
2024-10-11 10:00:00,69.34,69.58,69.33,69.51,30406.0,69.34,69.58,69.33,69.51,30406.0
2024-10-11 10:05:00,69.52,69.81,69.52,69.75,13652.0,69.52,69.81,69.52,69.75,13652.0
2024-10-11 10:10:00,69.75,69.83,69.67,69.71,13789.0,69.75,69.83,69.67,69.71,13789.0
2024-10-11 10:15:00,69.75,69.96,69.7,69.89,10140.0,69.75,69.96,69.7,69.89,10140.0
2024-10-11 10:20:00,69.88,69.88,69.54,69.59,8571.0,69.88,69.88,69.54,69.59,8571.0
2024-10-11 10:25:00,69.57,69.72,69.57,69.68,8224.0,69.57,69.72,69.57,69.68,8224.0
2024-10-11 10:30:00,69.67,69.75,69.62,69.72,12869.0,69.67,69.75,69.62,69.72,12869.0
2024-10-11 10:35:00,69.73,69.79,69.69,69.78,5576.0,69.73,69.79,69.69,69.78,5576.0
2024-10-11 10:40:00,69.78,69.91,69.74,69.79,34949.0,69.78,69.91,69.74,69.79,34949.0
2024-10-11 10:45:00,69.76,69.86,69.73,69.85,26116.0,69.76,69.86,69.73,69.85,26116.0
2024-10-11 10:50:00,69.85,69.9,69.74,69.74,10412.0,69.85,69.9,69.74,69.74,10412.0
2024-10-11 10:55:00,69.76,69.88,69.7,69.84,11781.0,69.76,69.88,69.7,69.84,11781.0
2024-10-11 11:00:00,69.79,69.8,69.62,69.74,13937.0,69.79,69.8,69.62,69.74,13937.0
2024-10-11 11:05:00,69.74,69.87,69.72,69.79,23490.0,69.74,69.87,69.72,69.79,23490.0
2024-10-11 11:10:00,69.8,69.86,69.79,69.79,5650.0,69.8,69.86,69.79,69.79,5650.0
2024-10-11 11:15:00,69.81,69.82,69.68,69.69,8652.0,69.81,69.82,69.68,69.69,8652.0
2024-10-11 11:20:00,69.69,69.69,69.48,69.5,22959.0,69.69,69.69,69.48,69.5,22959.0
2024-10-11 11:25:00,69.48,69.52,69.4,69.41,17688.0,69.48,69.52,69.4,69.41,17688.0
2024-10-11 11:30:00,69.42,69.6,69.42,69.53,11648.0,69.42,69.6,69.42,69.53,11648.0
2024-10-11 11:35:00,69.53,69.54,69.4,69.41,16366.0,69.53,69.54,69.4,69.41,16366.0
2024-10-11 11:40:00,69.42,69.52,69.39,69.4,10468.0,69.42,69.52,69.39,69.4,10468.0
2024-10-11 11:45:00,69.41,69.44,69.27,69.33,16735.0,69.41,69.44,69.27,69.33,16735.0
2024-10-11 11:50:00,69.32,69.45,69.32,69.42,11709.0,69.32,69.45,69.32,69.42,11709.0
2024-10-11 11:55:00,69.42,69.52,69.41,69.47,11234.0,69.42,69.52,69.41,69.47,11234.0
2024-10-11 12:00:00,69.46,69.52,69.41,69.44,9913.0,69.46,69.52,69.41,69.44,9913.0
2024-10-11 12:05:00,69.46,69.55,69.41,69.49,11610.0,69.46,69.55,69.41,69.49,11610.0
2024-10-11 12:10:00,69.5,69.62,69.49,69.59,6409.0,69.5,69.62,69.49,69.59,6409.0
2024-10-11 12:15:00,69.59,69.6,69.5,69.52,10168.0,69.59,69.6,69.5,69.52,10168.0
2024-10-11 12:20:00,69.5,69.5,69.41,69.42,9052.0,69.5,69.5,69.41,69.42,9052.0
2024-10-11 12:25:00,69.4,69.45,69.33,69.45,6800.0,69.4,69.45,69.33,69.45,6800.0
2024-10-11 12:30:00,69.42,69.49,69.36,69.48,5402.0,69.42,69.49,69.36,69.48,5402.0
2024-10-11 12:35:00,69.45,69.45,69.33,69.41,13417.0,69.45,69.45,69.33,69.41,13417.0
2024-10-11 12:40:00,69.42,69.44,69.36,69.42,7324.0,69.42,69.44,69.36,69.42,7324.0
2024-10-11 12:45:00,69.44,69.49,69.39,69.47,7456.0,69.44,69.49,69.39,69.47,7456.0
2024-10-11 12:50:00,69.47,69.47,69.34,69.39,8992.0,69.47,69.47,69.34,69.39,8992.0
2024-10-11 12:55:00,69.38,69.45,69.36,69.45,8517.0,69.38,69.45,69.36,69.45,8517.0
2024-10-11 13:00:00,69.45,69.52,69.43,69.48,9765.0,69.45,69.52,69.43,69.48,9765.0
2024-10-11 13:05:00,69.48,69.53,69.45,69.51,5578.0,69.48,69.53,69.45,69.51,5578.0
2024-10-11 13:10:00,69.52,69.58,69.44,69.48,13384.0,69.52,69.58,69.44,69.48,13384.0
2024-10-11 13:15:00,69.49,69.49,69.42,69.47,7252.0,69.49,69.49,69.42,69.47,7252.0
2024-10-11 13:20:00,69.45,69.5,69.45,69.48,4857.0,69.45,69.5,69.45,69.48,4857.0
2024-10-11 13:25:00,69.49,69.53,69.47,69.5,10883.0,69.49,69.53,69.47,69.5,10883.0
2024-10-11 13:30:00,69.5,69.51,69.39,69.41,14101.0,69.5,69.51,69.39,69.41,14101.0
2024-10-11 13:35:00,69.39,69.41,69.29,69.31,25620.0,69.39,69.41,69.29,69.31,25620.0
2024-10-11 13:40:00,69.3,69.31,69.12,69.13,36516.0,69.3,69.31,69.12,69.13,36516.0
2024-10-11 13:45:00,69.13,69.28,69.13,69.22,22205.0,69.13,69.28,69.13,69.22,22205.0
2024-10-11 13:50:00,69.22,69.34,69.22,69.26,10394.0,69.22,69.34,69.22,69.26,10394.0
2024-10-11 13:55:00,69.25,69.28,69.14,69.16,15810.0,69.25,69.28,69.14,69.16,15810.0
2024-10-11 14:00:00,69.16,69.19,69.06,69.17,14563.0,69.16,69.19,69.06,69.17,14563.0
2024-10-11 14:05:00,69.16,69.21,69.11,69.15,14375.0,69.16,69.21,69.11,69.15,14375.0
2024-10-11 14:10:00,69.15,69.29,69.15,69.28,24397.0,69.15,69.29,69.15,69.28,24397.0
2024-10-11 14:15:00,69.27,69.38,69.25,69.38,13626.0,69.27,69.38,69.25,69.38,13626.0
2024-10-11 14:20:00,69.39,69.4,69.33,69.36,8382.0,69.39,69.4,69.33,69.36,8382.0
2024-10-11 14:25:00,69.34,69.4,69.31,69.38,10966.0,69.34,69.4,69.31,69.38,10966.0
2024-10-11 14:30:00,69.36,69.46,69.33,69.45,9105.0,69.36,69.46,69.33,69.45,9105.0
2024-10-11 14:35:00,69.46,69.49,69.41,69.43,9285.0,69.46,69.49,69.41,69.43,9285.0
2024-10-11 14:40:00,69.45,69.49,69.43,69.47,8468.0,69.45,69.49,69.43,69.47,8468.0
2024-10-11 14:45:00,69.44,69.52,69.43,69.5,6402.0,69.44,69.52,69.43,69.5,6402.0
2024-10-11 14:50:00,69.49,69.51,69.46,69.5,5856.0,69.49,69.51,69.46,69.5,5856.0
2024-10-11 14:55:00,69.5,69.53,69.43,69.43,13135.0,69.5,69.53,69.43,69.43,13135.0
2024-10-11 15:00:00,69.42,69.47,69.32,69.39,20264.0,69.42,69.47,69.32,69.39,20264.0
2024-10-11 15:05:00,69.35,69.39,69.31,69.36,20356.0,69.35,69.39,69.31,69.36,20356.0
2024-10-11 15:10:00,69.35,69.39,69.31,69.32,10967.0,69.35,69.39,69.31,69.32,10967.0
2024-10-11 15:15:00,69.32,69.34,69.26,69.27,17132.0,69.32,69.34,69.26,69.27,17132.0
2024-10-11 15:20:00,69.27,69.28,69.18,69.2,32827.0,69.27,69.28,69.18,69.2,32827.0
2024-10-11 15:25:00,69.21,69.25,69.17,69.17,13749.0,69.21,69.25,69.17,69.17,13749.0
2024-10-11 15:30:00,69.17,69.19,69.1,69.17,32206.0,69.17,69.19,69.1,69.17,32206.0
2024-10-11 15:35:00,69.17,69.19,68.95,69.01,47137.0,69.17,69.19,68.95,69.01,47137.0
2024-10-11 15:40:00,68.98,69.0,68.86,68.88,62152.0,68.98,69.0,68.86,68.88,62152.0
2024-10-11 15:45:00,68.89,69.0,68.88,68.95,56227.0,68.89,69.0,68.88,68.95,56227.0
2024-10-11 15:50:00,68.96,69.0,68.84,68.87,89488.0,68.96,69.0,68.84,68.87,89488.0
2024-10-11 15:55:00,68.86,69.0,68.78,68.93,176452.0,68.86,69.0,68.78,68.93,176452.0
2024-10-14 09:30:00,68.73,68.76,67.93,68.05,56200.0,68.73,68.76,67.93,68.05,56200.0
2024-10-14 09:35:00,67.99,68.06,67.76,67.76,26170.0,67.99,68.06,67.76,67.76,26170.0
2024-10-14 09:40:00,67.82,68.21,67.82,68.18,26360.0,67.82,68.21,67.82,68.18,26360.0
2024-10-14 09:45:00,68.18,68.53,68.17,68.48,25779.0,68.18,68.53,68.17,68.48,25779.0
2024-10-14 09:50:00,68.44,68.45,68.18,68.27,39377.0,68.44,68.45,68.18,68.27,39377.0
2024-10-14 09:55:00,68.27,68.31,68.07,68.11,9785.0,68.27,68.31,68.07,68.11,9785.0
2024-10-14 10:00:00,68.14,68.34,68.06,68.3,12833.0,68.14,68.34,68.06,68.3,12833.0
2024-10-14 10:05:00,68.31,68.58,68.31,68.52,10599.0,68.31,68.58,68.31,68.52,10599.0
2024-10-14 10:10:00,68.52,68.55,68.37,68.47,7678.0,68.52,68.55,68.37,68.47,7678.0
2024-10-14 10:15:00,68.44,68.62,68.44,68.49,28762.0,68.44,68.62,68.44,68.49,28762.0
2024-10-14 10:20:00,68.49,68.59,68.46,68.46,10422.0,68.49,68.59,68.46,68.46,10422.0
2024-10-14 10:25:00,68.42,68.44,68.3,68.33,9903.0,68.42,68.44,68.3,68.33,9903.0
2024-10-14 10:30:00,68.34,68.35,67.95,67.95,37966.0,68.34,68.35,67.95,67.95,37966.0
2024-10-14 10:35:00,67.94,67.96,67.7,67.89,19803.0,67.94,67.96,67.7,67.89,19803.0
2024-10-14 10:40:00,67.87,68.03,67.75,67.97,14831.0,67.87,68.03,67.75,67.97,14831.0
2024-10-14 10:45:00,67.94,67.98,67.86,67.89,8893.0,67.94,67.98,67.86,67.89,8893.0
2024-10-14 10:50:00,67.89,68.11,67.87,68.08,11334.0,67.89,68.11,67.87,68.08,11334.0
2024-10-14 10:55:00,68.1,68.14,68.01,68.03,24148.0,68.1,68.14,68.01,68.03,24148.0
2024-10-14 11:00:00,68.03,68.16,67.97,68.12,35215.0,68.03,68.16,67.97,68.12,35215.0
2024-10-14 11:05:00,68.13,68.2,68.04,68.12,15861.0,68.13,68.2,68.04,68.12,15861.0
2024-10-14 11:10:00,68.16,68.25,68.13,68.14,14128.0,68.16,68.25,68.13,68.14,14128.0
2024-10-14 11:15:00,68.16,68.29,68.13,68.22,15997.0,68.16,68.29,68.13,68.22,15997.0
2024-10-14 11:20:00,68.23,68.3,68.04,68.07,26491.0,68.23,68.3,68.04,68.07,26491.0
2024-10-14 11:25:00,68.08,68.15,67.98,68.09,18319.0,68.08,68.15,67.98,68.09,18319.0
2024-10-14 11:30:00,68.09,68.13,68.01,68.07,17134.0,68.09,68.13,68.01,68.07,17134.0
2024-10-14 11:35:00,68.07,68.12,68.03,68.05,11310.0,68.07,68.12,68.03,68.05,11310.0
2024-10-14 11:40:00,68.05,68.3,68.02,68.26,13279.0,68.05,68.3,68.02,68.26,13279.0
2024-10-14 11:45:00,68.27,68.27,68.16,68.16,3775.0,68.27,68.27,68.16,68.16,3775.0
2024-10-14 11:50:00,68.14,68.19,68.0,68.09,24101.0,68.14,68.19,68.0,68.09,24101.0
2024-10-14 11:55:00,68.11,68.17,68.05,68.07,16602.0,68.11,68.17,68.05,68.07,16602.0
2024-10-14 12:00:00,68.09,68.16,68.05,68.1,11351.0,68.09,68.16,68.05,68.1,11351.0
2024-10-14 12:05:00,68.1,68.13,68.05,68.07,20459.0,68.1,68.13,68.05,68.07,20459.0
2024-10-14 12:10:00,68.06,68.15,68.05,68.07,10910.0,68.06,68.15,68.05,68.07,10910.0
2024-10-14 12:15:00,68.09,68.09,67.85,67.95,33503.0,68.09,68.09,67.85,67.95,33503.0
2024-10-14 12:20:00,67.95,68.01,67.93,68.01,19447.0,67.95,68.01,67.93,68.01,19447.0
2024-10-14 12:25:00,67.99,68.01,67.92,68.0,7849.0,67.99,68.01,67.92,68.0,7849.0
2024-10-14 12:30:00,68.0,68.0,67.93,67.93,4519.0,68.0,68.0,67.93,67.93,4519.0
2024-10-14 12:35:00,67.94,67.99,67.92,67.92,2392.0,67.94,67.99,67.92,67.92,2392.0
2024-10-14 12:40:00,67.91,67.92,67.78,67.91,17716.0,67.91,67.92,67.78,67.91,17716.0
2024-10-14 12:45:00,67.9,67.94,67.86,67.89,11949.0,67.9,67.94,67.86,67.89,11949.0
2024-10-14 12:50:00,67.91,67.97,67.89,67.97,8311.0,67.91,67.97,67.89,67.97,8311.0
2024-10-14 12:55:00,67.95,67.95,67.86,67.86,6413.0,67.95,67.95,67.86,67.86,6413.0
2024-10-14 13:00:00,67.86,67.86,67.79,67.83,7918.0,67.86,67.86,67.79,67.83,7918.0
2024-10-14 13:05:00,67.84,67.87,67.79,67.82,8273.0,67.84,67.87,67.79,67.82,8273.0
2024-10-14 13:10:00,67.83,67.83,67.76,67.81,9794.0,67.83,67.83,67.76,67.81,9794.0
2024-10-14 13:15:00,67.8,67.83,67.71,67.78,17807.0,67.8,67.83,67.71,67.78,17807.0
2024-10-14 13:20:00,67.8,67.83,67.77,67.81,6431.0,67.8,67.83,67.77,67.81,6431.0
2024-10-14 13:25:00,67.79,67.82,67.74,67.77,10587.0,67.79,67.82,67.74,67.77,10587.0
2024-10-14 13:30:00,67.75,67.76,67.68,67.7,13815.0,67.75,67.76,67.68,67.7,13815.0
2024-10-14 13:35:00,67.68,67.82,67.67,67.78,12296.0,67.68,67.82,67.67,67.78,12296.0
2024-10-14 13:40:00,67.77,67.8,67.75,67.8,13132.0,67.77,67.8,67.75,67.8,13132.0
2024-10-14 13:45:00,67.82,67.82,67.75,67.75,5684.0,67.82,67.82,67.75,67.75,5684.0
2024-10-14 13:50:00,67.78,67.8,67.71,67.73,6537.0,67.78,67.8,67.71,67.73,6537.0
2024-10-14 13:55:00,67.72,67.81,67.68,67.8,16967.0,67.72,67.81,67.68,67.8,16967.0
2024-10-14 14:00:00,67.78,67.81,67.73,67.77,21438.0,67.78,67.81,67.73,67.77,21438.0
2024-10-14 14:05:00,67.77,67.81,67.74,67.8,13360.0,67.77,67.81,67.74,67.8,13360.0
2024-10-14 14:10:00,67.78,67.87,67.77,67.84,15489.0,67.78,67.87,67.77,67.84,15489.0
2024-10-14 14:15:00,67.83,67.89,67.78,67.79,17612.0,67.83,67.89,67.78,67.79,17612.0
2024-10-14 14:20:00,67.8,67.8,67.63,67.69,54142.0,67.8,67.8,67.63,67.69,54142.0
2024-10-14 14:25:00,67.7,67.81,67.65,67.78,19353.0,67.7,67.81,67.65,67.78,19353.0
2024-10-14 14:30:00,67.77,67.78,67.66,67.68,19415.0,67.77,67.78,67.66,67.68,19415.0
2024-10-14 14:35:00,67.69,67.75,67.67,67.7,14163.0,67.69,67.75,67.67,67.7,14163.0
2024-10-14 14:40:00,67.72,67.75,67.67,67.67,16631.0,67.72,67.75,67.67,67.67,16631.0
2024-10-14 14:45:00,67.69,67.71,67.6,67.64,25710.0,67.69,67.71,67.6,67.64,25710.0
2024-10-14 14:50:00,67.65,67.67,67.5,67.54,26261.0,67.65,67.67,67.5,67.54,26261.0
2024-10-14 14:55:00,67.54,67.56,67.47,67.48,33432.0,67.54,67.56,67.47,67.48,33432.0
2024-10-14 15:00:00,67.49,67.57,67.47,67.56,13586.0,67.49,67.57,67.47,67.56,13586.0
2024-10-14 15:05:00,67.55,67.59,67.49,67.51,18057.0,67.55,67.59,67.49,67.51,18057.0
2024-10-14 15:10:00,67.49,67.52,67.37,67.39,47364.0,67.49,67.52,67.37,67.39,47364.0
2024-10-14 15:15:00,67.38,67.53,67.35,67.49,23148.0,67.38,67.53,67.35,67.49,23148.0
2024-10-14 15:20:00,67.5,67.5,67.38,67.39,39074.0,67.5,67.5,67.38,67.39,39074.0
2024-10-14 15:25:00,67.39,67.4,67.3,67.35,24345.0,67.39,67.4,67.3,67.35,24345.0
2024-10-14 15:30:00,67.35,67.42,67.31,67.38,46842.0,67.35,67.42,67.31,67.38,46842.0
2024-10-14 15:35:00,67.38,67.39,67.29,67.32,45529.0,67.38,67.39,67.29,67.32,45529.0
2024-10-14 15:40:00,67.33,67.34,66.99,67.0,110908.0,67.33,67.34,66.99,67.0,110908.0
2024-10-14 15:45:00,67.0,67.15,66.96,67.12,83029.0,67.0,67.15,66.96,67.12,83029.0
2024-10-14 15:50:00,67.11,67.14,66.93,66.93,119652.0,67.11,67.14,66.93,66.93,119652.0
2024-10-14 15:55:00,66.93,66.96,66.76,66.79,248498.0,66.93,66.96,66.76,66.79,248498.0
2024-10-15 09:30:00,66.82,67.17,66.24,67.17,62111.0,66.82,67.17,66.24,67.17,62111.0
2024-10-15 09:35:00,67.17,67.6,67.02,67.52,29155.0,67.17,67.6,67.02,67.52,29155.0
2024-10-15 09:40:00,67.57,67.78,67.4,67.58,26195.0,67.57,67.78,67.4,67.58,26195.0
2024-10-15 09:45:00,67.56,68.07,67.51,67.89,28383.0,67.56,68.07,67.51,67.89,28383.0
2024-10-15 09:50:00,67.94,68.19,67.73,68.01,52567.0,67.94,68.19,67.73,68.01,52567.0
2024-10-15 09:55:00,68.06,68.07,67.79,67.82,19759.0,68.06,68.07,67.79,67.82,19759.0
2024-10-15 10:00:00,67.82,67.98,67.68,67.68,30593.0,67.82,67.98,67.68,67.68,30593.0
2024-10-15 10:05:00,67.67,68.11,67.59,68.06,37900.0,67.67,68.11,67.59,68.06,37900.0
2024-10-15 10:10:00,68.06,68.14,68.0,68.04,23459.0,68.06,68.14,68.0,68.04,23459.0
2024-10-15 10:15:00,68.09,68.63,68.09,68.56,27706.0,68.09,68.63,68.09,68.56,27706.0
2024-10-15 10:20:00,68.59,68.65,68.34,68.34,34563.0,68.59,68.65,68.34,68.34,34563.0
2024-10-15 10:25:00,68.34,68.49,68.31,68.41,18793.0,68.34,68.49,68.31,68.41,18793.0
2024-10-15 10:30:00,68.4,68.42,68.14,68.26,38360.0,68.4,68.42,68.14,68.26,38360.0
2024-10-15 10:35:00,68.26,68.38,68.25,68.3,8935.0,68.26,68.38,68.25,68.3,8935.0
2024-10-15 10:40:00,68.34,68.38,68.06,68.09,15194.0,68.34,68.38,68.06,68.09,15194.0
2024-10-15 10:45:00,68.09,68.09,67.95,68.02,25502.0,68.09,68.09,67.95,68.02,25502.0
2024-10-15 10:50:00,67.99,68.25,67.94,68.2,56096.0,67.99,68.25,67.94,68.2,56096.0
2024-10-15 10:55:00,68.23,68.39,68.13,68.39,21819.0,68.23,68.39,68.13,68.39,21819.0
2024-10-15 11:00:00,68.39,68.48,68.28,68.46,13786.0,68.39,68.48,68.28,68.46,13786.0
2024-10-15 11:05:00,68.46,68.59,68.41,68.5,11878.0,68.46,68.59,68.41,68.5,11878.0
2024-10-15 11:10:00,68.54,68.59,68.36,68.36,18818.0,68.54,68.59,68.36,68.36,18818.0
2024-10-15 11:15:00,68.39,68.5,68.32,68.45,14451.0,68.39,68.5,68.32,68.45,14451.0
2024-10-15 11:20:00,68.45,68.46,68.22,68.22,23224.0,68.45,68.46,68.22,68.22,23224.0
2024-10-15 11:25:00,68.25,68.5,68.22,68.49,31999.0,68.25,68.5,68.22,68.49,31999.0
2024-10-15 11:30:00,68.47,68.71,68.46,68.68,21275.0,68.47,68.71,68.46,68.68,21275.0
2024-10-15 11:35:00,68.69,68.79,68.58,68.59,23881.0,68.69,68.79,68.58,68.59,23881.0
2024-10-15 11:40:00,68.56,68.56,68.41,68.46,16688.0,68.56,68.56,68.41,68.46,16688.0
2024-10-15 11:45:00,68.44,68.44,68.21,68.27,17989.0,68.44,68.44,68.21,68.27,17989.0
2024-10-15 11:50:00,68.24,68.25,68.1,68.13,12391.0,68.24,68.25,68.1,68.13,12391.0
2024-10-15 11:55:00,68.1,68.14,67.96,67.99,8829.0,68.1,68.14,67.96,67.99,8829.0
2024-10-15 12:00:00,68.01,68.13,67.96,68.09,9163.0,68.01,68.13,67.96,68.09,9163.0
2024-10-15 12:05:00,68.09,68.13,68.04,68.07,11589.0,68.09,68.13,68.04,68.07,11589.0
2024-10-15 12:10:00,68.09,68.22,68.08,68.2,5821.0,68.09,68.22,68.08,68.2,5821.0
2024-10-15 12:15:00,68.19,68.2,68.1,68.13,5778.0,68.19,68.2,68.1,68.13,5778.0
2024-10-15 12:20:00,68.13,68.3,68.11,68.29,7731.0,68.13,68.3,68.11,68.29,7731.0
2024-10-15 12:25:00,68.3,68.39,68.25,68.3,8410.0,68.3,68.39,68.25,68.3,8410.0
2024-10-15 12:30:00,68.3,68.3,68.22,68.23,11286.0,68.3,68.3,68.22,68.23,11286.0
2024-10-15 12:35:00,68.25,68.26,68.09,68.12,24137.0,68.25,68.26,68.09,68.12,24137.0
2024-10-15 12:40:00,68.13,68.16,67.96,68.01,24018.0,68.13,68.16,67.96,68.01,24018.0
2024-10-15 12:45:00,68.03,68.03,67.9,67.91,11855.0,68.03,68.03,67.9,67.91,11855.0
2024-10-15 12:50:00,67.9,67.9,67.72,67.77,20443.0,67.9,67.9,67.72,67.77,20443.0
2024-10-15 12:55:00,67.78,67.89,67.77,67.78,14131.0,67.78,67.89,67.77,67.78,14131.0
2024-10-15 13:00:00,67.8,67.83,67.72,67.72,7392.0,67.8,67.83,67.72,67.72,7392.0
2024-10-15 13:05:00,67.7,67.71,67.57,67.59,3522.0,67.7,67.71,67.57,67.59,3522.0
2024-10-15 13:10:00,67.58,67.58,67.5,67.54,16017.0,67.58,67.58,67.5,67.54,16017.0
2024-10-15 13:15:00,67.52,67.58,67.51,67.52,9691.0,67.52,67.58,67.51,67.52,9691.0
2024-10-15 13:20:00,67.56,67.65,67.5,67.6,12335.0,67.56,67.65,67.5,67.6,12335.0
2024-10-15 13:25:00,67.59,67.6,67.51,67.56,6232.0,67.59,67.6,67.51,67.56,6232.0
2024-10-15 13:30:00,67.54,67.62,67.54,67.62,38190.0,67.54,67.62,67.54,67.62,38190.0
2024-10-15 13:35:00,67.62,67.69,67.59,67.63,8843.0,67.62,67.69,67.59,67.63,8843.0
2024-10-15 13:40:00,67.65,67.75,67.57,67.57,10782.0,67.65,67.75,67.57,67.57,10782.0
2024-10-15 13:45:00,67.57,67.62,67.53,67.53,8982.0,67.57,67.62,67.53,67.53,8982.0
2024-10-15 13:50:00,67.51,67.51,67.45,67.46,10751.0,67.51,67.51,67.45,67.46,10751.0
2024-10-15 13:55:00,67.44,67.44,67.27,67.37,13377.0,67.44,67.44,67.27,67.37,13377.0
2024-10-15 14:00:00,67.34,67.46,67.34,67.42,9064.0,67.34,67.46,67.34,67.42,9064.0
2024-10-15 14:05:00,67.4,67.4,67.33,67.35,6147.0,67.4,67.4,67.33,67.35,6147.0
2024-10-15 14:10:00,67.35,67.42,67.34,67.37,9707.0,67.35,67.42,67.34,67.37,9707.0
2024-10-15 14:15:00,67.37,67.37,67.26,67.3,15262.0,67.37,67.37,67.26,67.3,15262.0
2024-10-15 14:20:00,67.3,67.3,67.2,67.3,7924.0,67.3,67.3,67.2,67.3,7924.0
2024-10-15 14:25:00,67.27,67.32,67.23,67.25,13331.0,67.27,67.32,67.23,67.25,13331.0
2024-10-15 14:30:00,67.25,67.34,67.25,67.27,19848.0,67.25,67.34,67.25,67.27,19848.0
2024-10-15 14:35:00,67.25,67.3,67.23,67.28,14940.0,67.25,67.3,67.23,67.28,14940.0
2024-10-15 14:40:00,67.28,67.39,67.18,67.39,49795.0,67.28,67.39,67.18,67.39,49795.0
2024-10-15 14:45:00,67.4,67.42,67.28,67.37,11641.0,67.4,67.42,67.28,67.37,11641.0
2024-10-15 14:50:00,67.38,67.49,67.37,67.44,11748.0,67.38,67.49,67.37,67.44,11748.0
2024-10-15 14:55:00,67.44,67.48,67.43,67.45,14311.0,67.44,67.48,67.43,67.45,14311.0
2024-10-15 15:00:00,67.45,67.46,67.35,67.38,12157.0,67.45,67.46,67.35,67.38,12157.0
2024-10-15 15:05:00,67.36,67.41,67.31,67.35,22961.0,67.36,67.41,67.31,67.35,22961.0
2024-10-15 15:10:00,67.35,67.4,67.29,67.3,22869.0,67.35,67.4,67.29,67.3,22869.0
2024-10-15 15:15:00,67.3,67.37,67.3,67.37,13298.0,67.3,67.37,67.3,67.37,13298.0
2024-10-15 15:20:00,67.37,67.4,67.29,67.38,33110.0,67.37,67.4,67.29,67.38,33110.0
2024-10-15 15:25:00,67.36,67.52,67.32,67.44,15666.0,67.36,67.52,67.32,67.44,15666.0
2024-10-15 15:30:00,67.44,67.49,67.35,67.45,14021.0,67.44,67.49,67.35,67.45,14021.0
2024-10-15 15:35:00,67.45,67.46,67.34,67.39,15327.0,67.45,67.46,67.34,67.39,15327.0
2024-10-15 15:40:00,67.39,67.55,67.37,67.48,27966.0,67.39,67.55,67.37,67.48,27966.0
2024-10-15 15:45:00,67.48,67.66,67.48,67.66,28533.0,67.48,67.66,67.48,67.66,28533.0
2024-10-15 15:50:00,67.69,67.78,67.59,67.74,41907.0,67.69,67.78,67.59,67.74,41907.0
2024-10-15 15:55:00,67.71,67.77,67.63,67.76,167900.0,67.71,67.77,67.63,67.76,167900.0
2024-10-16 09:30:00,67.92,67.92,67.39,67.64,34470.0,67.92,67.92,67.39,67.64,34470.0
2024-10-16 09:35:00,67.59,68.12,67.49,68.0,17774.0,67.59,68.12,67.49,68.0,17774.0
2024-10-16 09:40:00,68.09,68.19,67.94,67.94,21702.0,68.09,68.19,67.94,67.94,21702.0
2024-10-16 09:45:00,67.93,68.1,67.64,67.72,10097.0,67.93,68.1,67.64,67.72,10097.0
2024-10-16 09:50:00,67.75,68.0,67.56,67.81,23689.0,67.75,68.0,67.56,67.81,23689.0
2024-10-16 09:55:00,67.76,67.96,67.75,67.82,10919.0,67.76,67.96,67.75,67.82,10919.0
2024-10-16 10:00:00,67.87,68.01,67.8,67.97,36664.0,67.87,68.01,67.8,67.97,36664.0
2024-10-16 10:05:00,67.99,68.14,67.88,67.92,12541.0,67.99,68.14,67.88,67.92,12541.0
2024-10-16 10:10:00,67.92,67.92,67.67,67.67,11239.0,67.92,67.92,67.67,67.67,11239.0
2024-10-16 10:15:00,67.66,67.98,67.64,67.93,35565.0,67.66,67.98,67.64,67.93,35565.0
2024-10-16 10:20:00,67.9,67.94,67.78,67.89,6313.0,67.9,67.94,67.78,67.89,6313.0
2024-10-16 10:25:00,67.86,67.86,67.69,67.7,3980.0,67.86,67.86,67.69,67.7,3980.0
2024-10-16 10:30:00,67.7,67.85,67.7,67.84,11068.0,67.7,67.85,67.7,67.84,11068.0
2024-10-16 10:35:00,67.83,67.87,67.74,67.85,8758.0,67.83,67.87,67.74,67.85,8758.0
2024-10-16 10:40:00,67.82,67.9,67.72,67.84,11000.0,67.82,67.9,67.72,67.84,11000.0
2024-10-16 10:45:00,67.84,67.91,67.78,67.78,5115.0,67.84,67.91,67.78,67.78,5115.0
2024-10-16 10:50:00,67.78,67.92,67.78,67.87,8735.0,67.78,67.92,67.78,67.87,8735.0
2024-10-16 10:55:00,67.9,67.9,67.79,67.83,7750.0,67.9,67.9,67.79,67.83,7750.0
2024-10-16 11:00:00,67.84,67.87,67.76,67.84,7577.0,67.84,67.87,67.76,67.84,7577.0
2024-10-16 11:05:00,67.85,67.97,67.76,67.93,9454.0,67.85,67.97,67.76,67.93,9454.0
2024-10-16 11:10:00,67.91,68.08,67.9,68.01,8309.0,67.91,68.08,67.9,68.01,8309.0
2024-10-16 11:15:00,68.03,68.05,67.86,67.92,9618.0,68.03,68.05,67.86,67.92,9618.0
2024-10-16 11:20:00,67.92,67.94,67.8,67.88,7429.0,67.92,67.94,67.8,67.88,7429.0
2024-10-16 11:25:00,67.86,67.93,67.8,67.87,7952.0,67.86,67.93,67.8,67.87,7952.0
2024-10-16 11:30:00,67.87,67.93,67.8,67.81,6730.0,67.87,67.93,67.8,67.81,6730.0
2024-10-16 11:35:00,67.84,67.96,67.83,67.96,6538.0,67.84,67.96,67.83,67.96,6538.0
2024-10-16 11:40:00,67.98,68.15,67.98,68.15,12694.0,67.98,68.15,67.98,68.15,12694.0
2024-10-16 11:45:00,68.14,68.29,68.05,68.25,12327.0,68.14,68.29,68.05,68.25,12327.0
2024-10-16 11:50:00,68.25,68.28,68.15,68.17,7405.0,68.25,68.28,68.15,68.17,7405.0
2024-10-16 11:55:00,68.19,68.19,68.14,68.17,15454.0,68.19,68.19,68.14,68.17,15454.0
2024-10-16 12:00:00,68.18,68.21,68.11,68.15,21836.0,68.18,68.21,68.11,68.15,21836.0
2024-10-16 12:05:00,68.16,68.42,68.07,68.42,20318.0,68.16,68.42,68.07,68.42,20318.0
2024-10-16 12:10:00,68.39,68.62,68.39,68.54,21985.0,68.39,68.62,68.39,68.54,21985.0
2024-10-16 12:15:00,68.56,68.63,68.53,68.63,24059.0,68.56,68.63,68.53,68.63,24059.0
2024-10-16 12:20:00,68.62,68.66,68.48,68.51,14995.0,68.62,68.66,68.48,68.51,14995.0
2024-10-16 12:25:00,68.52,68.55,68.48,68.53,9888.0,68.52,68.55,68.48,68.53,9888.0
2024-10-16 12:30:00,68.53,68.6,68.51,68.59,13614.0,68.53,68.6,68.51,68.59,13614.0
2024-10-16 12:35:00,68.59,68.76,68.58,68.76,15077.0,68.59,68.76,68.58,68.76,15077.0
2024-10-16 12:40:00,68.77,68.79,68.73,68.74,11539.0,68.77,68.79,68.73,68.74,11539.0
2024-10-16 12:45:00,68.77,68.83,68.73,68.78,10037.0,68.77,68.83,68.73,68.78,10037.0
2024-10-16 12:50:00,68.79,68.89,68.79,68.8,18925.0,68.79,68.89,68.79,68.8,18925.0
2024-10-16 12:55:00,68.83,68.95,68.83,68.94,13176.0,68.83,68.95,68.83,68.94,13176.0
2024-10-16 13:00:00,68.95,68.96,68.84,68.85,15856.0,68.95,68.96,68.84,68.85,15856.0
2024-10-16 13:05:00,68.8,68.85,68.75,68.84,9583.0,68.8,68.85,68.75,68.84,9583.0
2024-10-16 13:10:00,68.86,68.91,68.76,68.89,11320.0,68.86,68.91,68.76,68.89,11320.0
2024-10-16 13:15:00,68.87,68.87,68.74,68.74,12301.0,68.87,68.87,68.74,68.74,12301.0
2024-10-16 13:20:00,68.74,68.8,68.72,68.78,4611.0,68.74,68.8,68.72,68.78,4611.0
2024-10-16 13:25:00,68.78,68.85,68.75,68.82,8786.0,68.78,68.85,68.75,68.82,8786.0
2024-10-16 13:30:00,68.82,68.88,68.75,68.84,10366.0,68.82,68.88,68.75,68.84,10366.0
2024-10-16 13:35:00,68.84,68.88,68.74,68.8,7633.0,68.84,68.88,68.74,68.8,7633.0
2024-10-16 13:40:00,68.81,68.84,68.73,68.8,11776.0,68.81,68.84,68.73,68.8,11776.0
2024-10-16 13:45:00,68.77,68.88,68.74,68.86,12244.0,68.77,68.88,68.74,68.86,12244.0
2024-10-16 13:50:00,68.86,68.89,68.75,68.75,9951.0,68.86,68.89,68.75,68.75,9951.0
2024-10-16 13:55:00,68.75,68.79,68.73,68.78,8626.0,68.75,68.79,68.73,68.78,8626.0
2024-10-16 14:00:00,68.78,68.83,68.75,68.77,5378.0,68.78,68.83,68.75,68.77,5378.0
2024-10-16 14:05:00,68.78,68.86,68.73,68.86,10483.0,68.78,68.86,68.73,68.86,10483.0
2024-10-16 14:10:00,68.84,69.17,68.84,69.12,27287.0,68.84,69.17,68.84,69.12,27287.0
2024-10-16 14:15:00,69.1,69.17,69.02,69.02,16549.0,69.1,69.17,69.02,69.02,16549.0
2024-10-16 14:20:00,69.01,69.08,68.93,69.0,11187.0,69.01,69.08,68.93,69.0,11187.0
2024-10-16 14:25:00,68.97,69.0,68.9,68.94,9634.0,68.97,69.0,68.9,68.94,9634.0
2024-10-16 14:30:00,68.91,68.94,68.89,68.9,7001.0,68.91,68.94,68.89,68.9,7001.0
2024-10-16 14:35:00,68.93,68.94,68.79,68.83,11192.0,68.93,68.94,68.79,68.83,11192.0
2024-10-16 14:40:00,68.83,68.83,68.73,68.77,9807.0,68.83,68.83,68.73,68.77,9807.0
2024-10-16 14:45:00,68.77,68.79,68.75,68.78,4713.0,68.77,68.79,68.75,68.78,4713.0
2024-10-16 14:50:00,68.76,68.81,68.71,68.71,8608.0,68.76,68.81,68.71,68.71,8608.0
2024-10-16 14:55:00,68.72,68.76,68.71,68.73,10848.0,68.72,68.76,68.71,68.73,10848.0
2024-10-16 15:00:00,68.73,68.79,68.71,68.77,10886.0,68.73,68.79,68.71,68.77,10886.0
2024-10-16 15:05:00,68.75,68.76,68.57,68.6,25792.0,68.75,68.76,68.57,68.6,25792.0
2024-10-16 15:10:00,68.59,68.59,68.36,68.36,11643.0,68.59,68.59,68.36,68.36,11643.0
2024-10-16 15:15:00,68.34,68.37,68.26,68.28,37479.0,68.34,68.37,68.26,68.28,37479.0
2024-10-16 15:20:00,68.28,68.33,68.15,68.2,43339.0,68.28,68.33,68.15,68.2,43339.0
2024-10-16 15:25:00,68.22,68.27,68.19,68.22,14252.0,68.22,68.27,68.19,68.22,14252.0
2024-10-16 15:30:00,68.21,68.49,68.21,68.45,15800.0,68.21,68.49,68.21,68.45,15800.0
2024-10-16 15:35:00,68.45,68.47,68.39,68.42,16505.0,68.45,68.47,68.39,68.42,16505.0
2024-10-16 15:40:00,68.42,68.49,68.31,68.35,25628.0,68.42,68.49,68.31,68.35,25628.0
2024-10-16 15:45:00,68.35,68.4,68.22,68.22,19911.0,68.35,68.4,68.22,68.22,19911.0
2024-10-16 15:50:00,68.21,68.21,68.02,68.08,82385.0,68.21,68.21,68.02,68.08,82385.0
2024-10-16 15:55:00,68.06,68.07,67.96,68.03,177000.0,68.06,68.07,67.96,68.03,177000.0
2024-10-17 09:30:00,68.05,68.44,67.63,67.86,44501.0,68.05,68.44,67.63,67.86,44501.0
2024-10-17 09:35:00,67.89,68.04,67.75,67.98,14956.0,67.89,68.04,67.75,67.98,14956.0
2024-10-17 09:40:00,67.97,67.98,67.66,67.82,20926.0,67.97,67.98,67.66,67.82,20926.0
2024-10-17 09:45:00,67.76,67.91,67.62,67.88,14658.0,67.76,67.91,67.62,67.88,14658.0
2024-10-17 09:50:00,67.86,68.18,67.86,67.95,28846.0,67.86,68.18,67.86,67.95,28846.0
2024-10-17 09:55:00,67.97,68.05,67.9,68.03,8606.0,67.97,68.05,67.9,68.03,8606.0
2024-10-17 10:00:00,68.01,68.1,67.71,67.79,13193.0,68.01,68.1,67.71,67.79,13193.0
2024-10-17 10:05:00,67.77,67.84,67.6,67.81,10569.0,67.77,67.84,67.6,67.81,10569.0
2024-10-17 10:10:00,67.82,67.82,67.56,67.64,17839.0,67.82,67.82,67.56,67.64,17839.0
2024-10-17 10:15:00,67.64,67.75,67.42,67.42,14889.0,67.64,67.75,67.42,67.42,14889.0
2024-10-17 10:20:00,67.41,67.46,67.3,67.45,15179.0,67.41,67.46,67.3,67.45,15179.0
2024-10-17 10:25:00,67.45,67.52,67.38,67.45,10400.0,67.45,67.52,67.38,67.45,10400.0
2024-10-17 10:30:00,67.48,67.48,67.38,67.44,13284.0,67.48,67.48,67.38,67.44,13284.0
2024-10-17 10:35:00,67.42,67.44,67.32,67.39,22768.0,67.42,67.44,67.32,67.39,22768.0
2024-10-17 10:40:00,67.39,67.47,67.32,67.35,17185.0,67.39,67.47,67.32,67.35,17185.0
2024-10-17 10:45:00,67.45,67.48,67.1,67.1,30235.0,67.45,67.48,67.1,67.1,30235.0
2024-10-17 10:50:00,67.1,67.16,67.06,67.13,42816.0,67.1,67.16,67.06,67.13,42816.0
2024-10-17 10:55:00,67.14,67.3,67.13,67.26,20288.0,67.14,67.3,67.13,67.26,20288.0
2024-10-17 11:00:00,67.26,67.28,67.04,67.05,20477.0,67.26,67.28,67.04,67.05,20477.0
2024-10-17 11:05:00,67.04,67.23,67.02,67.14,16661.0,67.04,67.23,67.02,67.14,16661.0
2024-10-17 11:10:00,67.16,67.26,67.1,67.26,18241.0,67.16,67.26,67.1,67.26,18241.0
2024-10-17 11:15:00,67.26,67.28,67.05,67.05,13269.0,67.26,67.28,67.05,67.05,13269.0
2024-10-17 11:20:00,67.05,67.19,66.96,67.18,28417.0,67.05,67.19,66.96,67.18,28417.0
2024-10-17 11:25:00,67.18,67.22,67.06,67.17,24443.0,67.18,67.22,67.06,67.17,24443.0
2024-10-17 11:30:00,67.17,67.25,67.12,67.19,53934.0,67.17,67.25,67.12,67.19,53934.0
2024-10-17 11:35:00,67.19,67.2,67.08,67.14,23594.0,67.19,67.2,67.08,67.14,23594.0
2024-10-17 11:40:00,67.14,67.42,67.07,67.38,69559.0,67.14,67.42,67.07,67.38,69559.0
2024-10-17 11:45:00,67.38,67.44,67.28,67.31,22077.0,67.38,67.44,67.28,67.31,22077.0
2024-10-17 11:50:00,67.31,67.37,67.27,67.34,18644.0,67.31,67.37,67.27,67.34,18644.0
2024-10-17 11:55:00,67.34,67.41,67.26,67.4,20689.0,67.34,67.41,67.26,67.4,20689.0
2024-10-17 12:00:00,67.39,67.48,67.17,67.26,25148.0,67.39,67.48,67.17,67.26,25148.0
2024-10-17 12:05:00,67.25,67.25,67.14,67.15,7604.0,67.25,67.25,67.14,67.15,7604.0
2024-10-17 12:10:00,67.17,67.28,67.14,67.21,22447.0,67.17,67.28,67.14,67.21,22447.0
2024-10-17 12:15:00,67.21,67.25,67.13,67.14,10046.0,67.21,67.25,67.13,67.14,10046.0
2024-10-17 12:20:00,67.15,67.18,67.04,67.09,36398.0,67.15,67.18,67.04,67.09,36398.0
2024-10-17 12:25:00,67.08,67.29,67.04,67.25,15699.0,67.08,67.29,67.04,67.25,15699.0
2024-10-17 12:30:00,67.25,67.33,67.21,67.33,13469.0,67.25,67.33,67.21,67.33,13469.0
2024-10-17 12:35:00,67.33,67.43,67.28,67.4,11982.0,67.33,67.43,67.28,67.4,11982.0
2024-10-17 12:40:00,67.41,67.44,67.33,67.39,7864.0,67.41,67.44,67.33,67.39,7864.0
2024-10-17 12:45:00,67.38,67.4,67.24,67.28,10569.0,67.38,67.4,67.24,67.28,10569.0
2024-10-17 12:50:00,67.28,67.28,67.19,67.28,11658.0,67.28,67.28,67.19,67.28,11658.0
2024-10-17 12:55:00,67.28,67.35,67.26,67.31,6014.0,67.28,67.35,67.26,67.31,6014.0
2024-10-17 13:00:00,67.31,67.32,67.22,67.26,10309.0,67.31,67.32,67.22,67.26,10309.0
2024-10-17 13:05:00,67.24,67.32,67.21,67.32,6345.0,67.24,67.32,67.21,67.32,6345.0
2024-10-17 13:10:00,67.36,67.36,67.22,67.23,12129.0,67.36,67.36,67.22,67.23,12129.0
2024-10-17 13:15:00,67.23,67.27,67.2,67.26,11960.0,67.23,67.27,67.2,67.26,11960.0
2024-10-17 13:20:00,67.27,67.32,67.25,67.3,11103.0,67.27,67.32,67.25,67.3,11103.0
2024-10-17 13:25:00,67.29,67.3,67.24,67.26,9646.0,67.29,67.3,67.24,67.26,9646.0
2024-10-17 13:30:00,67.26,67.3,67.24,67.27,10429.0,67.26,67.3,67.24,67.27,10429.0
2024-10-17 13:35:00,67.26,67.7,67.26,67.58,28315.0,67.26,67.7,67.26,67.58,28315.0
2024-10-17 13:40:00,67.58,67.7,67.56,67.7,18196.0,67.58,67.7,67.56,67.7,18196.0
2024-10-17 13:45:00,67.7,67.7,67.63,67.65,9560.0,67.7,67.7,67.63,67.65,9560.0
2024-10-17 13:50:00,67.64,67.76,67.63,67.71,10233.0,67.64,67.76,67.63,67.71,10233.0
2024-10-17 13:55:00,67.71,67.77,67.67,67.7,12310.0,67.71,67.77,67.67,67.7,12310.0
2024-10-17 14:00:00,67.7,67.73,67.62,67.62,13622.0,67.7,67.73,67.62,67.62,13622.0
2024-10-17 14:05:00,67.61,67.63,67.57,67.6,8724.0,67.61,67.63,67.57,67.6,8724.0
2024-10-17 14:10:00,67.6,67.6,67.44,67.52,16646.0,67.6,67.6,67.44,67.52,16646.0
2024-10-17 14:15:00,67.5,67.53,67.45,67.45,11466.0,67.5,67.53,67.45,67.45,11466.0
2024-10-17 14:20:00,67.44,67.49,67.42,67.42,8474.0,67.44,67.49,67.42,67.42,8474.0
2024-10-17 14:25:00,67.42,67.44,67.35,67.39,10400.0,67.42,67.44,67.35,67.39,10400.0
2024-10-17 14:30:00,67.39,67.52,67.39,67.45,12781.0,67.39,67.52,67.39,67.45,12781.0
2024-10-17 14:35:00,67.45,67.49,67.37,67.49,19651.0,67.45,67.49,67.37,67.49,19651.0
2024-10-17 14:40:00,67.48,67.49,67.31,67.39,21920.0,67.48,67.49,67.31,67.39,21920.0
2024-10-17 14:45:00,67.39,67.45,67.38,67.41,15752.0,67.39,67.45,67.38,67.41,15752.0
2024-10-17 14:50:00,67.4,67.41,67.32,67.35,15865.0,67.4,67.41,67.32,67.35,15865.0
2024-10-17 14:55:00,67.35,67.41,67.32,67.39,9831.0,67.35,67.41,67.32,67.39,9831.0
2024-10-17 15:00:00,67.39,67.5,67.32,67.48,23267.0,67.39,67.5,67.32,67.48,23267.0
2024-10-17 15:05:00,67.5,67.54,67.36,67.42,47278.0,67.5,67.54,67.36,67.42,47278.0
2024-10-17 15:10:00,67.42,67.47,67.36,67.45,24210.0,67.42,67.47,67.36,67.45,24210.0
2024-10-17 15:15:00,67.45,67.51,67.41,67.48,19475.0,67.45,67.51,67.41,67.48,19475.0
2024-10-17 15:20:00,67.48,67.58,67.46,67.47,38975.0,67.48,67.58,67.46,67.47,38975.0
2024-10-17 15:25:00,67.47,67.61,67.46,67.58,23793.0,67.47,67.61,67.46,67.58,23793.0
2024-10-17 15:30:00,67.57,67.57,67.5,67.55,24077.0,67.57,67.57,67.5,67.55,24077.0
2024-10-17 15:35:00,67.54,67.55,67.42,67.49,28594.0,67.54,67.55,67.42,67.49,28594.0
2024-10-17 15:40:00,67.49,67.69,67.48,67.67,28611.0,67.49,67.69,67.48,67.67,28611.0
2024-10-17 15:45:00,67.67,67.68,67.58,67.62,35562.0,67.67,67.68,67.58,67.62,35562.0
2024-10-17 15:50:00,67.61,67.79,67.46,67.78,93441.0,67.61,67.79,67.46,67.78,93441.0
2024-10-17 15:55:00,67.78,67.96,67.77,67.86,249569.0,67.78,67.96,67.77,67.86,249569.0
2024-10-18 09:30:00,67.91,69.06,67.86,68.74,1107404.0,67.91,69.06,67.86,68.74,1107404.0
2024-10-18 09:35:00,68.57,68.57,67.82,67.98,15642.0,68.57,68.57,67.82,67.98,15642.0
2024-10-18 09:40:00,67.94,68.25,67.74,68.21,21798.0,67.94,68.25,67.74,68.21,21798.0
2024-10-18 09:45:00,68.28,68.45,68.23,68.3,9515.0,68.28,68.45,68.23,68.3,9515.0
2024-10-18 09:50:00,68.29,68.36,68.0,68.0,11095.0,68.29,68.36,68.0,68.0,11095.0
2024-10-18 09:55:00,68.06,68.09,67.8,67.89,46955.0,68.06,68.09,67.8,67.89,46955.0
2024-10-18 10:00:00,67.94,67.94,67.7,67.8,27835.0,67.94,67.94,67.7,67.8,27835.0
2024-10-18 10:05:00,67.78,67.78,67.52,67.52,12969.0,67.78,67.78,67.52,67.52,12969.0
2024-10-18 10:10:00,67.58,67.71,67.51,67.67,26631.0,67.58,67.71,67.51,67.67,26631.0
2024-10-18 10:15:00,67.73,67.83,67.66,67.72,9813.0,67.73,67.83,67.66,67.72,9813.0
2024-10-18 10:20:00,67.72,67.76,67.57,67.67,24018.0,67.72,67.76,67.57,67.67,24018.0
2024-10-18 10:25:00,67.67,67.8,67.57,67.74,32621.0,67.67,67.8,67.57,67.74,32621.0
2024-10-18 10:30:00,67.74,67.78,67.6,67.67,13083.0,67.74,67.78,67.6,67.67,13083.0
2024-10-18 10:35:00,67.59,67.59,67.39,67.4,10456.0,67.59,67.59,67.39,67.4,10456.0
2024-10-18 10:40:00,67.4,67.47,67.39,67.47,13189.0,67.4,67.47,67.39,67.47,13189.0
2024-10-18 10:45:00,67.44,67.47,67.31,67.46,15961.0,67.44,67.47,67.31,67.46,15961.0
2024-10-18 10:50:00,67.45,67.71,67.44,67.7,6793.0,67.45,67.71,67.44,67.7,6793.0
2024-10-18 10:55:00,67.68,67.89,67.67,67.85,11206.0,67.68,67.89,67.67,67.85,11206.0
2024-10-18 11:00:00,67.85,67.93,67.75,67.78,14974.0,67.85,67.93,67.75,67.78,14974.0
2024-10-18 11:05:00,67.78,67.85,67.72,67.75,11275.0,67.78,67.85,67.72,67.75,11275.0
2024-10-18 11:10:00,67.78,67.78,67.61,67.62,18648.0,67.78,67.78,67.61,67.62,18648.0
2024-10-18 11:15:00,67.63,67.72,67.57,67.69,14844.0,67.63,67.72,67.57,67.69,14844.0
2024-10-18 11:20:00,67.69,67.71,67.58,67.67,8595.0,67.69,67.71,67.58,67.67,8595.0
2024-10-18 11:25:00,67.67,67.86,67.65,67.76,11874.0,67.67,67.86,67.65,67.76,11874.0
2024-10-18 11:30:00,67.78,67.8,67.68,67.7,6890.0,67.78,67.8,67.68,67.7,6890.0
2024-10-18 11:35:00,67.68,67.75,67.64,67.75,9350.0,67.68,67.75,67.64,67.75,9350.0
2024-10-18 11:40:00,67.75,67.81,67.69,67.81,6927.0,67.75,67.81,67.69,67.81,6927.0
2024-10-18 11:45:00,67.79,67.82,67.73,67.73,3373.0,67.79,67.82,67.73,67.73,3373.0
2024-10-18 11:50:00,67.76,67.88,67.76,67.8,6093.0,67.76,67.88,67.76,67.8,6093.0
2024-10-18 11:55:00,67.78,67.79,67.71,67.76,4159.0,67.78,67.79,67.71,67.76,4159.0
2024-10-18 12:00:00,67.78,67.85,67.75,67.83,6481.0,67.78,67.85,67.75,67.83,6481.0
2024-10-18 12:05:00,67.8,67.8,67.66,67.73,10949.0,67.8,67.8,67.66,67.73,10949.0
2024-10-18 12:10:00,67.7,67.81,67.69,67.77,8121.0,67.7,67.81,67.69,67.77,8121.0
2024-10-18 12:15:00,67.79,67.95,67.79,67.92,5413.0,67.79,67.95,67.79,67.92,5413.0
2024-10-18 12:20:00,67.94,67.96,67.85,67.86,3068.0,67.94,67.96,67.85,67.86,3068.0
2024-10-18 12:25:00,67.87,68.0,67.86,67.99,7310.0,67.87,68.0,67.86,67.99,7310.0
2024-10-18 12:30:00,67.95,67.95,67.86,67.94,9228.0,67.95,67.95,67.86,67.94,9228.0
2024-10-18 12:35:00,67.95,67.96,67.79,67.79,9968.0,67.95,67.96,67.79,67.79,9968.0
2024-10-18 12:40:00,67.79,67.81,67.73,67.76,4132.0,67.79,67.81,67.73,67.76,4132.0
2024-10-18 12:45:00,67.76,67.79,67.72,67.72,6980.0,67.76,67.79,67.72,67.72,6980.0
2024-10-18 12:50:00,67.75,67.81,67.73,67.78,7831.0,67.75,67.81,67.73,67.78,7831.0
2024-10-18 12:55:00,67.77,67.8,67.74,67.77,4582.0,67.77,67.8,67.74,67.77,4582.0
2024-10-18 13:00:00,67.78,67.81,67.74,67.75,9180.0,67.78,67.81,67.74,67.75,9180.0
2024-10-18 13:05:00,67.74,67.77,67.69,67.73,10249.0,67.74,67.77,67.69,67.73,10249.0
2024-10-18 13:10:00,67.72,67.73,67.68,67.71,10735.0,67.72,67.73,67.68,67.71,10735.0
2024-10-18 13:15:00,67.7,67.74,67.65,67.72,16726.0,67.7,67.74,67.65,67.72,16726.0
2024-10-18 13:20:00,67.74,67.79,67.7,67.79,17309.0,67.74,67.79,67.7,67.79,17309.0
2024-10-18 13:25:00,67.78,67.85,67.75,67.84,11438.0,67.78,67.85,67.75,67.84,11438.0
2024-10-18 13:30:00,67.84,67.87,67.75,67.84,21058.0,67.84,67.87,67.75,67.84,21058.0
2024-10-18 13:35:00,67.83,67.87,67.82,67.85,10925.0,67.83,67.87,67.82,67.85,10925.0
2024-10-18 13:40:00,67.86,67.88,67.82,67.83,7053.0,67.86,67.88,67.82,67.83,7053.0
2024-10-18 13:45:00,67.83,67.83,67.76,67.79,8751.0,67.83,67.83,67.76,67.79,8751.0
2024-10-18 13:50:00,67.79,67.79,67.71,67.73,7820.0,67.79,67.79,67.71,67.73,7820.0
2024-10-18 13:55:00,67.73,67.77,67.71,67.75,8250.0,67.73,67.77,67.71,67.75,8250.0
2024-10-18 14:00:00,67.73,67.8,67.66,67.8,17108.0,67.73,67.8,67.66,67.8,17108.0
2024-10-18 14:05:00,67.8,67.87,67.78,67.83,8756.0,67.8,67.87,67.78,67.83,8756.0
2024-10-18 14:10:00,67.83,67.83,67.79,67.82,7393.0,67.83,67.83,67.79,67.82,7393.0
2024-10-18 14:15:00,67.82,67.82,67.78,67.79,6885.0,67.82,67.82,67.78,67.79,6885.0
2024-10-18 14:20:00,67.78,67.87,67.75,67.87,8525.0,67.78,67.87,67.75,67.87,8525.0
2024-10-18 14:25:00,67.84,67.85,67.82,67.83,5045.0,67.84,67.85,67.82,67.83,5045.0
2024-10-18 14:30:00,67.82,67.84,67.79,67.81,8192.0,67.82,67.84,67.79,67.81,8192.0
2024-10-18 14:35:00,67.8,67.85,67.75,67.75,13960.0,67.8,67.85,67.75,67.75,13960.0
2024-10-18 14:40:00,67.75,67.86,67.74,67.83,10442.0,67.75,67.86,67.74,67.83,10442.0
2024-10-18 14:45:00,67.84,67.84,67.78,67.79,5855.0,67.84,67.84,67.78,67.79,5855.0
2024-10-18 14:50:00,67.82,67.84,67.74,67.76,12706.0,67.82,67.84,67.74,67.76,12706.0
2024-10-18 14:55:00,67.77,67.82,67.75,67.81,9411.0,67.77,67.82,67.75,67.81,9411.0
2024-10-18 15:00:00,67.78,67.86,67.75,67.86,14457.0,67.78,67.86,67.75,67.86,14457.0
2024-10-18 15:05:00,67.87,68.14,67.86,68.14,25309.0,67.87,68.14,67.86,68.14,25309.0
2024-10-18 15:10:00,68.14,68.14,68.02,68.09,18611.0,68.14,68.14,68.02,68.09,18611.0
2024-10-18 15:15:00,68.09,68.23,68.08,68.19,14994.0,68.09,68.23,68.08,68.19,14994.0
2024-10-18 15:20:00,68.2,68.21,68.08,68.12,25020.0,68.2,68.21,68.08,68.12,25020.0
2024-10-18 15:25:00,68.12,68.26,68.05,68.06,21699.0,68.12,68.26,68.05,68.06,21699.0
2024-10-18 15:30:00,68.06,68.11,68.01,68.05,18210.0,68.06,68.11,68.01,68.05,18210.0
2024-10-18 15:35:00,68.04,68.11,67.97,67.99,43697.0,68.04,68.11,67.97,67.99,43697.0
2024-10-18 15:40:00,67.98,68.19,67.97,68.17,49000.0,67.98,68.19,67.97,68.17,49000.0
2024-10-18 15:45:00,68.16,68.24,68.11,68.2,27875.0,68.16,68.24,68.11,68.2,27875.0
2024-10-18 15:50:00,68.19,68.19,68.09,68.19,56489.0,68.19,68.19,68.09,68.19,56489.0
2024-10-18 15:55:00,68.2,68.27,68.12,68.23,153344.0,68.2,68.27,68.12,68.23,153344.0
2024-10-21 09:30:00,68.1,68.62,67.75,67.77,77257.0,68.1,68.62,67.75,67.77,77257.0
2024-10-21 09:35:00,67.75,68.29,67.7,68.26,28404.0,67.75,68.29,67.7,68.26,28404.0
2024-10-21 09:40:00,68.26,68.61,68.0,68.03,87385.0,68.26,68.61,68.0,68.03,87385.0
2024-10-21 09:45:00,68.01,68.14,67.71,67.83,30608.0,68.01,68.14,67.71,67.83,30608.0
2024-10-21 09:50:00,67.87,68.06,67.65,67.72,51817.0,67.87,68.06,67.65,67.72,51817.0
2024-10-21 09:55:00,67.73,67.88,67.61,67.69,35938.0,67.73,67.88,67.61,67.69,35938.0
2024-10-21 10:00:00,67.67,67.7,67.35,67.46,116093.0,67.67,67.7,67.35,67.46,116093.0
2024-10-21 10:05:00,67.46,67.57,67.4,67.56,186580.0,67.46,67.57,67.4,67.56,186580.0
2024-10-21 10:10:00,67.56,67.63,67.3,67.4,27901.0,67.56,67.63,67.3,67.4,27901.0
2024-10-21 10:15:00,67.41,67.68,67.39,67.67,29384.0,67.41,67.68,67.39,67.67,29384.0
2024-10-21 10:20:00,67.65,67.67,67.5,67.54,14023.0,67.65,67.67,67.5,67.54,14023.0
2024-10-21 10:25:00,67.54,67.55,67.37,67.5,11223.0,67.54,67.55,67.37,67.5,11223.0
2024-10-21 10:30:00,67.48,67.55,67.43,67.5,25809.0,67.48,67.55,67.43,67.5,25809.0
2024-10-21 10:35:00,67.5,67.58,67.43,67.57,137453.0,67.5,67.58,67.43,67.57,137453.0
2024-10-21 10:40:00,67.56,67.65,67.5,67.59,11043.0,67.56,67.65,67.5,67.59,11043.0
2024-10-21 10:45:00,67.59,67.59,67.26,67.26,20599.0,67.59,67.59,67.26,67.26,20599.0
2024-10-21 10:50:00,67.28,67.33,67.17,67.26,19317.0,67.28,67.33,67.17,67.26,19317.0
2024-10-21 10:55:00,67.28,67.29,67.17,67.2,28807.0,67.28,67.29,67.17,67.2,28807.0
2024-10-21 11:00:00,67.19,67.21,66.93,67.01,34181.0,67.19,67.21,66.93,67.01,34181.0
2024-10-21 11:05:00,67.09,67.18,67.01,67.12,55204.0,67.09,67.18,67.01,67.12,55204.0
2024-10-21 11:10:00,67.17,67.49,67.13,67.49,36492.0,67.17,67.49,67.13,67.49,36492.0
2024-10-21 11:15:00,67.47,67.5,67.29,67.4,54442.0,67.47,67.5,67.29,67.4,54442.0
2024-10-21 11:20:00,67.4,67.42,67.03,67.07,16115.0,67.4,67.42,67.03,67.07,16115.0
2024-10-21 11:25:00,67.06,67.13,66.99,67.1,18534.0,67.06,67.13,66.99,67.1,18534.0
2024-10-21 11:30:00,67.08,67.13,67.02,67.11,19515.0,67.08,67.13,67.02,67.11,19515.0
2024-10-21 11:35:00,67.08,67.08,66.98,67.05,10969.0,67.08,67.08,66.98,67.05,10969.0
2024-10-21 11:40:00,67.06,67.09,67.01,67.03,10075.0,67.06,67.09,67.01,67.03,10075.0
2024-10-21 11:45:00,67.05,67.16,67.01,67.16,19855.0,67.05,67.16,67.01,67.16,19855.0
2024-10-21 11:50:00,67.17,67.3,67.17,67.26,14478.0,67.17,67.3,67.17,67.26,14478.0
2024-10-21 11:55:00,67.26,67.29,67.16,67.18,11496.0,67.26,67.29,67.16,67.18,11496.0
2024-10-21 12:00:00,67.18,67.19,67.03,67.03,26755.0,67.18,67.19,67.03,67.03,26755.0
2024-10-21 12:05:00,67.03,67.07,67.01,67.07,18666.0,67.03,67.07,67.01,67.07,18666.0
2024-10-21 12:10:00,67.06,67.31,67.06,67.3,16749.0,67.06,67.31,67.06,67.3,16749.0
2024-10-21 12:15:00,67.29,67.35,67.16,67.2,15676.0,67.29,67.35,67.16,67.2,15676.0
2024-10-21 12:20:00,67.21,67.29,67.2,67.26,85184.0,67.21,67.29,67.2,67.26,85184.0
2024-10-21 12:25:00,67.24,67.29,67.17,67.22,11061.0,67.24,67.29,67.17,67.22,11061.0
2024-10-21 12:30:00,67.2,67.29,67.15,67.25,9082.0,67.2,67.29,67.15,67.25,9082.0
2024-10-21 12:35:00,67.24,67.32,67.2,67.32,5745.0,67.24,67.32,67.2,67.32,5745.0
2024-10-21 12:40:00,67.31,67.31,67.25,67.25,2765.0,67.31,67.31,67.25,67.25,2765.0
2024-10-21 12:45:00,67.27,67.35,67.27,67.32,4848.0,67.27,67.35,67.27,67.32,4848.0
2024-10-21 12:50:00,67.34,67.43,67.32,67.42,6118.0,67.34,67.43,67.32,67.42,6118.0
2024-10-21 12:55:00,67.43,67.51,67.42,67.51,7428.0,67.43,67.51,67.42,67.51,7428.0
2024-10-21 13:00:00,67.51,67.63,67.5,67.55,38908.0,67.51,67.63,67.5,67.55,38908.0
2024-10-21 13:05:00,67.55,67.63,67.53,67.59,167515.0,67.55,67.63,67.53,67.59,167515.0
2024-10-21 13:10:00,67.59,67.61,67.5,67.54,7034.0,67.59,67.61,67.5,67.54,7034.0
2024-10-21 13:15:00,67.54,67.76,67.54,67.73,17757.0,67.54,67.76,67.54,67.73,17757.0
2024-10-21 13:20:00,67.73,67.77,67.7,67.76,8614.0,67.73,67.77,67.7,67.76,8614.0
2024-10-21 13:25:00,67.76,67.76,67.64,67.69,5753.0,67.76,67.76,67.64,67.69,5753.0
2024-10-21 13:30:00,67.68,67.69,67.54,67.59,6942.0,67.68,67.69,67.54,67.59,6942.0
2024-10-21 13:35:00,67.59,67.61,67.58,67.59,5578.0,67.59,67.61,67.58,67.59,5578.0
2024-10-21 13:40:00,67.57,67.61,67.55,67.56,13345.0,67.57,67.61,67.55,67.56,13345.0
2024-10-21 13:45:00,67.56,67.62,67.56,67.58,5909.0,67.56,67.62,67.56,67.58,5909.0
2024-10-21 13:50:00,67.56,67.65,67.5,67.51,10580.0,67.56,67.65,67.5,67.51,10580.0
2024-10-21 13:55:00,67.52,67.54,67.47,67.48,9321.0,67.52,67.54,67.47,67.48,9321.0
2024-10-21 14:00:00,67.46,67.46,67.32,67.42,11151.0,67.46,67.46,67.32,67.42,11151.0
2024-10-21 14:05:00,67.4,67.44,67.34,67.36,5573.0,67.4,67.44,67.34,67.36,5573.0
2024-10-21 14:10:00,67.37,67.37,67.23,67.24,11796.0,67.37,67.37,67.23,67.24,11796.0
2024-10-21 14:15:00,67.26,67.33,67.25,67.27,5366.0,67.26,67.33,67.25,67.27,5366.0
2024-10-21 14:20:00,67.27,67.29,67.21,67.23,9211.0,67.27,67.29,67.21,67.23,9211.0
2024-10-21 14:25:00,67.23,67.27,67.19,67.24,19610.0,67.23,67.27,67.19,67.24,19610.0
2024-10-21 14:30:00,67.23,67.29,67.2,67.22,14577.0,67.23,67.29,67.2,67.22,14577.0
2024-10-21 14:35:00,67.22,67.24,67.11,67.23,19691.0,67.22,67.24,67.11,67.23,19691.0
2024-10-21 14:40:00,67.22,67.24,67.18,67.23,10023.0,67.22,67.24,67.18,67.23,10023.0
2024-10-21 14:45:00,67.21,67.23,67.18,67.21,4678.0,67.21,67.23,67.18,67.21,4678.0
2024-10-21 14:50:00,67.2,67.3,67.2,67.22,4869.0,67.2,67.3,67.2,67.22,4869.0
2024-10-21 14:55:00,67.22,67.25,67.13,67.19,17903.0,67.22,67.25,67.13,67.19,17903.0
2024-10-21 15:00:00,67.19,67.24,67.17,67.22,16085.0,67.19,67.24,67.17,67.22,16085.0
2024-10-21 15:05:00,67.22,67.36,67.22,67.35,13875.0,67.22,67.36,67.22,67.35,13875.0
2024-10-21 15:10:00,67.36,67.39,67.3,67.37,7988.0,67.36,67.39,67.3,67.37,7988.0
2024-10-21 15:15:00,67.37,67.51,67.33,67.5,28845.0,67.37,67.51,67.33,67.5,28845.0
2024-10-21 15:20:00,67.49,67.61,67.47,67.6,18853.0,67.49,67.61,67.47,67.6,18853.0
2024-10-21 15:25:00,67.59,67.6,67.44,67.44,18298.0,67.59,67.6,67.44,67.44,18298.0
2024-10-21 15:30:00,67.44,67.51,67.41,67.5,15178.0,67.44,67.51,67.41,67.5,15178.0
2024-10-21 15:35:00,67.5,67.5,67.34,67.44,17413.0,67.5,67.5,67.34,67.44,17413.0
2024-10-21 15:40:00,67.45,67.49,67.39,67.44,13441.0,67.45,67.49,67.39,67.44,13441.0
2024-10-21 15:45:00,67.44,67.44,67.31,67.39,22445.0,67.44,67.44,67.31,67.39,22445.0
2024-10-21 15:50:00,67.37,67.4,67.31,67.36,34969.0,67.37,67.4,67.31,67.36,34969.0
2024-10-21 15:55:00,67.34,67.38,67.27,67.31,203588.0,67.34,67.38,67.27,67.31,203588.0
2024-10-22 09:30:00,67.01,67.16,66.83,66.9,67309.0,67.01,67.16,66.83,66.9,67309.0
2024-10-22 09:35:00,67.0,67.08,66.79,66.81,28068.0,67.0,67.08,66.79,66.81,28068.0
2024-10-22 09:40:00,66.83,66.99,66.79,66.95,43712.0,66.83,66.99,66.79,66.95,43712.0
2024-10-22 09:45:00,66.95,67.1,66.79,66.8,50421.0,66.95,67.1,66.79,66.8,50421.0
2024-10-22 09:50:00,66.77,67.04,66.68,67.04,61513.0,66.77,67.04,66.68,67.04,61513.0
2024-10-22 09:55:00,66.96,67.01,66.79,67.01,44325.0,66.96,67.01,66.79,67.01,44325.0
2024-10-22 10:00:00,67.04,67.17,66.98,67.08,74308.0,67.04,67.17,66.98,67.08,74308.0
2024-10-22 10:05:00,67.08,67.11,66.8,67.07,56448.0,67.08,67.11,66.8,67.07,56448.0
2024-10-22 10:10:00,67.05,67.12,66.93,66.93,34348.0,67.05,67.12,66.93,66.93,34348.0
2024-10-22 10:15:00,66.94,66.97,66.84,66.97,42508.0,66.94,66.97,66.84,66.97,42508.0
2024-10-22 10:20:00,66.97,67.05,66.88,66.88,25618.0,66.97,67.05,66.88,66.88,25618.0
2024-10-22 10:25:00,66.87,66.87,66.79,66.82,43284.0,66.87,66.87,66.79,66.82,43284.0
2024-10-22 10:30:00,66.79,66.95,66.73,66.92,42511.0,66.79,66.95,66.73,66.92,42511.0
2024-10-22 10:35:00,66.94,67.03,66.92,66.95,44048.0,66.94,67.03,66.92,66.95,44048.0
2024-10-22 10:40:00,66.95,66.96,66.72,66.81,38780.0,66.95,66.96,66.72,66.81,38780.0
2024-10-22 10:45:00,66.83,67.08,66.81,66.95,35931.0,66.83,67.08,66.81,66.95,35931.0
2024-10-22 10:50:00,66.96,67.04,66.81,66.81,90878.0,66.96,67.04,66.81,66.81,90878.0
2024-10-22 10:55:00,66.8,66.84,66.5,66.51,23153.0,66.8,66.84,66.5,66.51,23153.0
2024-10-22 11:00:00,66.5,66.5,66.26,66.27,11576.0,66.5,66.5,66.26,66.27,11576.0
2024-10-22 11:05:00,66.27,66.27,66.06,66.17,41804.0,66.27,66.27,66.06,66.17,41804.0
2024-10-22 11:10:00,66.16,66.18,66.01,66.05,13685.0,66.16,66.18,66.01,66.05,13685.0
2024-10-22 11:15:00,66.07,66.08,65.98,66.08,39372.0,66.07,66.08,65.98,66.08,39372.0
2024-10-22 11:20:00,66.07,66.07,65.75,65.83,22515.0,66.07,66.07,65.75,65.83,22515.0
2024-10-22 11:25:00,65.83,65.83,65.62,65.63,36665.0,65.83,65.83,65.62,65.63,36665.0
2024-10-22 11:30:00,65.62,65.66,65.5,65.54,16989.0,65.62,65.66,65.5,65.54,16989.0
2024-10-22 11:35:00,65.56,65.64,65.36,65.6,41488.0,65.56,65.64,65.36,65.6,41488.0
2024-10-22 11:40:00,65.62,65.72,65.58,65.66,12529.0,65.62,65.72,65.58,65.66,12529.0
2024-10-22 11:45:00,65.65,65.65,65.36,65.4,23358.0,65.65,65.65,65.36,65.4,23358.0
2024-10-22 11:50:00,65.37,65.44,65.29,65.31,8637.0,65.37,65.44,65.29,65.31,8637.0
2024-10-22 11:55:00,65.3,65.3,65.16,65.17,19235.0,65.3,65.3,65.16,65.17,19235.0
2024-10-22 12:00:00,65.19,65.29,65.11,65.26,26782.0,65.19,65.29,65.11,65.26,26782.0
2024-10-22 12:05:00,65.24,65.24,65.04,65.2,29766.0,65.24,65.24,65.04,65.2,29766.0
2024-10-22 12:10:00,65.22,65.28,65.17,65.2,14383.0,65.22,65.28,65.17,65.2,14383.0
2024-10-22 12:15:00,65.21,65.41,65.2,65.32,20309.0,65.21,65.41,65.2,65.32,20309.0
2024-10-22 12:20:00,65.34,65.45,65.25,65.25,30788.0,65.34,65.45,65.25,65.25,30788.0
2024-10-22 12:25:00,65.27,65.28,65.2,65.24,19151.0,65.27,65.28,65.2,65.24,19151.0
2024-10-22 12:30:00,65.23,65.29,65.18,65.26,18716.0,65.23,65.29,65.18,65.26,18716.0
2024-10-22 12:35:00,65.27,65.32,65.22,65.29,13347.0,65.27,65.32,65.22,65.29,13347.0
2024-10-22 12:40:00,65.34,65.42,65.29,65.36,20349.0,65.34,65.42,65.29,65.36,20349.0
2024-10-22 12:45:00,65.35,65.44,65.3,65.44,13727.0,65.35,65.44,65.3,65.44,13727.0
2024-10-22 12:50:00,65.44,65.56,65.41,65.54,20482.0,65.44,65.56,65.41,65.54,20482.0
2024-10-22 12:55:00,65.52,65.54,65.38,65.38,15308.0,65.52,65.54,65.38,65.38,15308.0
2024-10-22 13:00:00,65.39,65.48,65.33,65.42,20446.0,65.39,65.48,65.33,65.42,20446.0
2024-10-22 13:05:00,65.42,65.59,65.38,65.55,23626.0,65.42,65.59,65.38,65.55,23626.0
2024-10-22 13:10:00,65.54,65.56,65.52,65.56,10999.0,65.54,65.56,65.52,65.56,10999.0
2024-10-22 13:15:00,65.55,65.65,65.51,65.58,26102.0,65.55,65.65,65.51,65.58,26102.0
2024-10-22 13:20:00,65.59,65.63,65.53,65.61,16504.0,65.59,65.63,65.53,65.61,16504.0
2024-10-22 13:25:00,65.63,65.65,65.55,65.58,20575.0,65.63,65.65,65.55,65.58,20575.0
2024-10-22 13:30:00,65.58,65.63,65.4,65.56,24705.0,65.58,65.63,65.4,65.56,24705.0
2024-10-22 13:35:00,65.59,65.7,65.56,65.68,10383.0,65.59,65.7,65.56,65.68,10383.0
2024-10-22 13:40:00,65.68,65.92,65.68,65.92,24884.0,65.68,65.92,65.68,65.92,24884.0
2024-10-22 13:45:00,65.94,65.98,65.88,65.93,23946.0,65.94,65.98,65.88,65.93,23946.0
2024-10-22 13:50:00,65.91,65.95,65.88,65.89,13027.0,65.91,65.95,65.88,65.89,13027.0
2024-10-22 13:55:00,65.89,65.92,65.84,65.87,7873.0,65.89,65.92,65.84,65.87,7873.0
2024-10-22 14:00:00,65.88,66.14,65.86,66.13,23028.0,65.88,66.14,65.86,66.13,23028.0
2024-10-22 14:05:00,66.13,66.19,66.11,66.17,22627.0,66.13,66.19,66.11,66.17,22627.0
2024-10-22 14:10:00,66.17,66.21,65.87,65.87,28569.0,66.17,66.21,65.87,65.87,28569.0
2024-10-22 14:15:00,65.86,65.94,65.86,65.9,13114.0,65.86,65.94,65.86,65.9,13114.0
2024-10-22 14:20:00,65.9,65.96,65.9,65.95,15770.0,65.9,65.96,65.9,65.95,15770.0
2024-10-22 14:25:00,65.94,66.11,65.91,66.11,16250.0,65.94,66.11,65.91,66.11,16250.0
2024-10-22 14:30:00,66.11,66.19,66.11,66.19,11424.0,66.11,66.19,66.11,66.19,11424.0
2024-10-22 14:35:00,66.19,66.25,66.17,66.2,21938.0,66.19,66.25,66.17,66.2,21938.0
2024-10-22 14:40:00,66.2,66.2,66.0,66.0,19968.0,66.2,66.2,66.0,66.0,19968.0
2024-10-22 14:45:00,66.0,66.11,65.99,66.06,12032.0,66.0,66.11,65.99,66.06,12032.0
2024-10-22 14:50:00,66.07,66.12,66.07,66.07,15480.0,66.07,66.12,66.07,66.07,15480.0
2024-10-22 14:55:00,66.06,66.15,65.98,66.03,22672.0,66.06,66.15,65.98,66.03,22672.0
2024-10-22 15:00:00,66.03,66.03,65.93,66.0,15096.0,66.03,66.03,65.93,66.0,15096.0
2024-10-22 15:05:00,66.0,66.04,65.92,66.02,15602.0,66.0,66.04,65.92,66.02,15602.0
2024-10-22 15:10:00,66.03,66.12,66.02,66.09,13871.0,66.03,66.12,66.02,66.09,13871.0
2024-10-22 15:15:00,66.09,66.19,66.07,66.14,34132.0,66.09,66.19,66.07,66.14,34132.0
2024-10-22 15:20:00,66.16,66.25,66.07,66.12,30644.0,66.16,66.25,66.07,66.12,30644.0
2024-10-22 15:25:00,66.13,66.14,65.99,66.03,48483.0,66.13,66.14,65.99,66.03,48483.0
2024-10-22 15:30:00,66.03,66.05,65.94,66.0,34686.0,66.03,66.05,65.94,66.0,34686.0
2024-10-22 15:35:00,66.0,66.21,65.96,66.19,47144.0,66.0,66.21,65.96,66.19,47144.0
2024-10-22 15:40:00,66.19,66.27,66.11,66.24,49702.0,66.19,66.27,66.11,66.24,49702.0
2024-10-22 15:45:00,66.26,66.73,66.22,66.56,182733.0,66.26,66.73,66.22,66.56,182733.0
2024-10-22 15:50:00,66.55,66.81,66.55,66.71,113556.0,66.55,66.81,66.55,66.71,113556.0
2024-10-22 15:55:00,66.71,67.02,66.65,66.95,368967.0,66.71,67.02,66.65,66.95,368967.0
2024-10-23 09:30:00,66.99,66.99,66.0,66.63,44340.0,66.99,66.99,66.0,66.63,44340.0
2024-10-23 09:35:00,66.52,66.59,66.3,66.48,17861.0,66.52,66.59,66.3,66.48,17861.0
2024-10-23 09:40:00,66.47,66.5,66.25,66.3,32659.0,66.47,66.5,66.25,66.3,32659.0
2024-10-23 09:45:00,66.34,66.39,66.12,66.31,37454.0,66.34,66.39,66.12,66.31,37454.0
2024-10-23 09:50:00,66.31,66.5,66.23,66.28,12133.0,66.31,66.5,66.23,66.28,12133.0
2024-10-23 09:55:00,66.26,66.34,66.19,66.29,20774.0,66.26,66.34,66.19,66.29,20774.0
2024-10-23 10:00:00,66.31,66.35,66.16,66.24,18809.0,66.31,66.35,66.16,66.24,18809.0
2024-10-23 10:05:00,66.25,66.45,66.14,66.4,18399.0,66.25,66.45,66.14,66.4,18399.0
2024-10-23 10:10:00,66.42,66.42,66.28,66.31,11991.0,66.42,66.42,66.28,66.31,11991.0
2024-10-23 10:15:00,66.3,66.3,66.05,66.07,25704.0,66.3,66.3,66.05,66.07,25704.0
2024-10-23 10:20:00,66.05,66.05,65.88,65.92,16648.0,66.05,66.05,65.88,65.92,16648.0
2024-10-23 10:25:00,65.9,65.96,65.78,65.95,11342.0,65.9,65.96,65.78,65.95,11342.0
2024-10-23 10:30:00,65.96,66.05,65.84,65.94,25924.0,65.96,66.05,65.84,65.94,25924.0
2024-10-23 10:35:00,65.95,65.95,65.74,65.81,6175.0,65.95,65.95,65.74,65.81,6175.0
2024-10-23 10:40:00,65.8,65.84,65.75,65.83,14031.0,65.8,65.84,65.75,65.83,14031.0
2024-10-23 10:45:00,65.83,65.91,65.78,65.91,13918.0,65.83,65.91,65.78,65.91,13918.0
2024-10-23 10:50:00,65.92,66.01,65.79,65.8,11174.0,65.92,66.01,65.79,65.8,11174.0
2024-10-23 10:55:00,65.8,65.93,65.8,65.88,5952.0,65.8,65.93,65.8,65.88,5952.0
2024-10-23 11:00:00,65.91,65.93,65.84,65.87,9050.0,65.91,65.93,65.84,65.87,9050.0
2024-10-23 11:05:00,65.84,65.94,65.82,65.92,9076.0,65.84,65.94,65.82,65.92,9076.0
2024-10-23 11:10:00,65.92,66.0,65.88,66.0,17808.0,65.92,66.0,65.88,66.0,17808.0
2024-10-23 11:15:00,66.01,66.03,65.89,65.92,12565.0,66.01,66.03,65.89,65.92,12565.0
2024-10-23 11:20:00,65.92,66.16,65.92,66.14,21627.0,65.92,66.16,65.92,66.14,21627.0
2024-10-23 11:25:00,66.14,66.45,66.13,66.4,23286.0,66.14,66.45,66.13,66.4,23286.0
2024-10-23 11:30:00,66.43,66.44,66.22,66.27,19622.0,66.43,66.44,66.22,66.27,19622.0
2024-10-23 11:35:00,66.26,66.3,66.15,66.25,16369.0,66.26,66.3,66.15,66.25,16369.0
2024-10-23 11:40:00,66.31,66.8,66.31,66.65,24264.0,66.31,66.8,66.31,66.65,24264.0
2024-10-23 11:45:00,66.66,66.74,66.48,66.49,9177.0,66.66,66.74,66.48,66.49,9177.0
2024-10-23 11:50:00,66.51,66.63,66.42,66.57,12028.0,66.51,66.63,66.42,66.57,12028.0
2024-10-23 11:55:00,66.57,66.77,66.57,66.77,18632.0,66.57,66.77,66.57,66.77,18632.0
2024-10-23 12:00:00,66.75,66.76,66.57,66.57,17232.0,66.75,66.76,66.57,66.57,17232.0
2024-10-23 12:05:00,66.57,66.57,66.47,66.51,12570.0,66.57,66.57,66.47,66.51,12570.0
2024-10-23 12:10:00,66.5,66.53,66.42,66.5,19569.0,66.5,66.53,66.42,66.5,19569.0
2024-10-23 12:15:00,66.5,66.66,66.47,66.63,12644.0,66.5,66.66,66.47,66.63,12644.0
2024-10-23 12:20:00,66.61,66.82,66.6,66.81,13602.0,66.61,66.82,66.6,66.81,13602.0
2024-10-23 12:25:00,66.81,66.91,66.8,66.81,16183.0,66.81,66.91,66.8,66.81,16183.0
2024-10-23 12:30:00,66.82,66.85,66.72,66.76,12348.0,66.82,66.85,66.72,66.76,12348.0
2024-10-23 12:35:00,66.77,66.77,66.67,66.73,17230.0,66.77,66.77,66.67,66.73,17230.0
2024-10-23 12:40:00,66.7,66.74,66.61,66.63,12663.0,66.7,66.74,66.61,66.63,12663.0
2024-10-23 12:45:00,66.63,66.73,66.6,66.69,12682.0,66.63,66.73,66.6,66.69,12682.0
2024-10-23 12:50:00,66.7,66.71,66.65,66.7,10726.0,66.7,66.71,66.65,66.7,10726.0
2024-10-23 12:55:00,66.68,66.79,66.65,66.7,10866.0,66.68,66.79,66.65,66.7,10866.0
2024-10-23 13:00:00,66.69,66.69,66.45,66.46,11090.0,66.69,66.69,66.45,66.46,11090.0
2024-10-23 13:05:00,66.47,66.49,66.39,66.39,12203.0,66.47,66.49,66.39,66.39,12203.0
2024-10-23 13:10:00,66.4,66.46,66.35,66.37,10887.0,66.4,66.46,66.35,66.37,10887.0
2024-10-23 13:15:00,66.37,66.4,66.29,66.37,14468.0,66.37,66.4,66.29,66.37,14468.0
2024-10-23 13:20:00,66.38,66.42,66.29,66.31,14476.0,66.38,66.42,66.29,66.31,14476.0
2024-10-23 13:25:00,66.31,66.38,66.3,66.36,8841.0,66.31,66.38,66.3,66.36,8841.0
2024-10-23 13:30:00,66.34,66.34,66.29,66.32,9875.0,66.34,66.34,66.29,66.32,9875.0
2024-10-23 13:35:00,66.32,66.35,66.23,66.24,14112.0,66.32,66.35,66.23,66.24,14112.0
2024-10-23 13:40:00,66.26,66.33,66.19,66.19,20869.0,66.26,66.33,66.19,66.19,20869.0
2024-10-23 13:45:00,66.17,66.22,66.14,66.19,22678.0,66.17,66.22,66.14,66.19,22678.0
2024-10-23 13:50:00,66.2,66.32,66.2,66.23,16093.0,66.2,66.32,66.2,66.23,16093.0
2024-10-23 13:55:00,66.23,66.28,66.14,66.14,12062.0,66.23,66.28,66.14,66.14,12062.0
2024-10-23 14:00:00,66.16,66.16,66.02,66.02,20636.0,66.16,66.16,66.02,66.02,20636.0
2024-10-23 14:05:00,66.03,66.04,65.88,65.91,19022.0,66.03,66.04,65.88,65.91,19022.0
2024-10-23 14:10:00,65.91,65.91,65.75,65.79,13384.0,65.91,65.91,65.75,65.79,13384.0
2024-10-23 14:15:00,65.8,65.81,65.72,65.77,33407.0,65.8,65.81,65.72,65.77,33407.0
2024-10-23 14:20:00,65.78,66.0,65.78,66.0,23230.0,65.78,66.0,65.78,66.0,23230.0
2024-10-23 14:25:00,65.97,66.06,65.93,66.0,21675.0,65.97,66.06,65.93,66.0,21675.0
2024-10-23 14:30:00,65.99,66.18,65.98,66.09,17763.0,65.99,66.18,65.98,66.09,17763.0
2024-10-23 14:35:00,66.07,66.07,65.93,65.94,35852.0,66.07,66.07,65.93,65.94,35852.0
2024-10-23 14:40:00,65.94,66.04,65.91,65.93,34717.0,65.94,66.04,65.91,65.93,34717.0
2024-10-23 14:45:00,65.94,65.98,65.79,65.81,17664.0,65.94,65.98,65.79,65.81,17664.0
2024-10-23 14:50:00,65.81,65.87,65.74,65.75,21468.0,65.81,65.87,65.74,65.75,21468.0
2024-10-23 14:55:00,65.75,65.77,65.67,65.75,22718.0,65.75,65.77,65.67,65.75,22718.0
2024-10-23 15:00:00,65.74,65.76,65.71,65.76,17838.0,65.74,65.76,65.71,65.76,17838.0
2024-10-23 15:05:00,65.76,65.77,65.66,65.73,26443.0,65.76,65.77,65.66,65.73,26443.0
2024-10-23 15:10:00,65.75,65.82,65.73,65.78,23959.0,65.75,65.82,65.73,65.78,23959.0
2024-10-23 15:15:00,65.77,65.78,65.71,65.76,17121.0,65.77,65.78,65.71,65.76,17121.0
2024-10-23 15:20:00,65.76,65.79,65.64,65.65,30429.0,65.76,65.79,65.64,65.65,30429.0
2024-10-23 15:25:00,65.65,65.77,65.65,65.77,19221.0,65.65,65.77,65.65,65.77,19221.0
2024-10-23 15:30:00,65.75,65.83,65.71,65.75,14892.0,65.75,65.83,65.71,65.75,14892.0
2024-10-23 15:35:00,65.77,65.85,65.7,65.82,21328.0,65.77,65.85,65.7,65.82,21328.0
2024-10-23 15:40:00,65.82,66.04,65.79,66.02,28904.0,65.82,66.04,65.79,66.02,28904.0
2024-10-23 15:45:00,66.02,66.09,65.95,66.07,33041.0,66.02,66.09,65.95,66.07,33041.0
2024-10-23 15:50:00,66.05,66.24,66.04,66.09,60059.0,66.05,66.24,66.04,66.09,60059.0
2024-10-23 15:55:00,66.09,66.24,66.06,66.14,186944.0,66.09,66.24,66.06,66.14,186944.0
2024-10-24 09:30:00,66.51,66.54,66.14,66.36,28857.0,66.51,66.54,66.14,66.36,28857.0
2024-10-24 09:35:00,66.33,66.33,66.12,66.3,18517.0,66.33,66.33,66.12,66.3,18517.0
2024-10-24 09:40:00,66.26,66.58,66.24,66.51,13506.0,66.26,66.58,66.24,66.51,13506.0
2024-10-24 09:45:00,66.51,67.0,66.44,66.93,20035.0,66.51,67.0,66.44,66.93,20035.0
2024-10-24 09:50:00,66.91,66.92,66.63,66.73,13282.0,66.91,66.92,66.63,66.73,13282.0
2024-10-24 09:55:00,66.75,66.75,66.17,66.24,15428.0,66.75,66.75,66.17,66.24,15428.0
2024-10-24 10:00:00,66.24,66.34,65.99,66.06,13182.0,66.24,66.34,65.99,66.06,13182.0
2024-10-24 10:05:00,66.06,66.37,66.02,66.31,14826.0,66.06,66.37,66.02,66.31,14826.0
2024-10-24 10:10:00,66.32,66.37,66.12,66.13,7927.0,66.32,66.37,66.12,66.13,7927.0
2024-10-24 10:15:00,66.09,66.2,65.97,66.16,15431.0,66.09,66.2,65.97,66.16,15431.0
2024-10-24 10:20:00,66.13,66.27,66.06,66.25,18734.0,66.13,66.27,66.06,66.25,18734.0
2024-10-24 10:25:00,66.29,66.48,66.21,66.48,28872.0,66.29,66.48,66.21,66.48,28872.0
2024-10-24 10:30:00,66.48,66.5,66.34,66.39,23547.0,66.48,66.5,66.34,66.39,23547.0
2024-10-24 10:35:00,66.36,66.51,66.34,66.34,21724.0,66.36,66.51,66.34,66.34,21724.0
2024-10-24 10:40:00,66.37,66.4,66.26,66.3,4682.0,66.37,66.4,66.26,66.3,4682.0
2024-10-24 10:45:00,66.24,66.39,66.19,66.39,8808.0,66.24,66.39,66.19,66.39,8808.0
2024-10-24 10:50:00,66.38,66.51,66.34,66.48,6056.0,66.38,66.51,66.34,66.48,6056.0
2024-10-24 10:55:00,66.48,66.57,66.46,66.54,7663.0,66.48,66.57,66.46,66.54,7663.0
2024-10-24 11:00:00,66.59,66.68,66.51,66.51,11001.0,66.59,66.68,66.51,66.51,11001.0
2024-10-24 11:05:00,66.52,66.56,66.42,66.56,10012.0,66.52,66.56,66.42,66.56,10012.0
2024-10-24 11:10:00,66.54,66.58,66.42,66.56,5847.0,66.54,66.58,66.42,66.56,5847.0
2024-10-24 11:15:00,66.54,66.56,66.43,66.52,8489.0,66.54,66.56,66.43,66.52,8489.0
2024-10-24 11:20:00,66.49,66.52,66.4,66.46,6892.0,66.49,66.52,66.4,66.46,6892.0
2024-10-24 11:25:00,66.47,66.52,66.33,66.43,16365.0,66.47,66.52,66.33,66.43,16365.0
2024-10-24 11:30:00,66.45,66.56,66.39,66.56,18619.0,66.45,66.56,66.39,66.56,18619.0
2024-10-24 11:35:00,66.55,66.73,66.5,66.61,24259.0,66.55,66.73,66.5,66.61,24259.0
2024-10-24 11:40:00,66.58,66.58,66.44,66.52,24812.0,66.58,66.58,66.44,66.52,24812.0
2024-10-24 11:45:00,66.53,66.74,66.52,66.73,28928.0,66.53,66.74,66.52,66.73,28928.0
2024-10-24 11:50:00,66.73,66.79,66.64,66.69,13155.0,66.73,66.79,66.64,66.69,13155.0
2024-10-24 11:55:00,66.7,66.73,66.62,66.66,16232.0,66.7,66.73,66.62,66.66,16232.0
2024-10-24 12:00:00,66.65,66.75,66.64,66.66,15282.0,66.65,66.75,66.64,66.66,15282.0
2024-10-24 12:05:00,66.66,66.66,66.54,66.55,13799.0,66.66,66.66,66.54,66.55,13799.0
2024-10-24 12:10:00,66.56,66.61,66.56,66.59,12762.0,66.56,66.61,66.56,66.59,12762.0
2024-10-24 12:15:00,66.59,66.63,66.57,66.61,11325.0,66.59,66.63,66.57,66.61,11325.0
2024-10-24 12:20:00,66.6,66.63,66.57,66.59,13625.0,66.6,66.63,66.57,66.59,13625.0
2024-10-24 12:25:00,66.61,66.66,66.58,66.66,14906.0,66.61,66.66,66.58,66.66,14906.0
2024-10-24 12:30:00,66.66,66.77,66.64,66.73,12442.0,66.66,66.77,66.64,66.73,12442.0
2024-10-24 12:35:00,66.74,66.82,66.71,66.78,11621.0,66.74,66.82,66.71,66.78,11621.0
2024-10-24 12:40:00,66.77,66.81,66.64,66.68,16854.0,66.77,66.81,66.64,66.68,16854.0
2024-10-24 12:45:00,66.72,66.76,66.68,66.7,5682.0,66.72,66.76,66.68,66.7,5682.0
2024-10-24 12:50:00,66.71,66.75,66.68,66.73,7303.0,66.71,66.75,66.68,66.73,7303.0
2024-10-24 12:55:00,66.71,66.86,66.71,66.84,12731.0,66.71,66.86,66.71,66.84,12731.0
2024-10-24 13:00:00,66.84,66.84,66.8,66.84,11195.0,66.84,66.84,66.8,66.84,11195.0
2024-10-24 13:05:00,66.82,66.86,66.79,66.84,7728.0,66.82,66.86,66.79,66.84,7728.0
2024-10-24 13:10:00,66.84,66.84,66.64,66.65,12365.0,66.84,66.84,66.64,66.65,12365.0
2024-10-24 13:15:00,66.64,66.68,66.63,66.65,13161.0,66.64,66.68,66.63,66.65,13161.0
2024-10-24 13:20:00,66.65,66.65,66.55,66.58,29950.0,66.65,66.65,66.55,66.58,29950.0
2024-10-24 13:25:00,66.58,66.6,66.45,66.49,77553.0,66.58,66.6,66.45,66.49,77553.0
2024-10-24 13:30:00,66.47,66.61,66.47,66.6,9510.0,66.47,66.61,66.47,66.6,9510.0
2024-10-24 13:35:00,66.59,66.65,66.53,66.64,18175.0,66.59,66.65,66.53,66.64,18175.0
2024-10-24 13:40:00,66.63,66.63,66.56,66.59,12125.0,66.63,66.63,66.56,66.59,12125.0
2024-10-24 13:45:00,66.61,66.61,66.52,66.56,15861.0,66.61,66.61,66.52,66.56,15861.0
2024-10-24 13:50:00,66.56,66.63,66.54,66.61,14219.0,66.56,66.63,66.54,66.61,14219.0
2024-10-24 13:55:00,66.59,66.59,66.54,66.57,16162.0,66.59,66.59,66.54,66.57,16162.0
2024-10-24 14:00:00,66.56,66.56,66.38,66.5,27213.0,66.56,66.56,66.38,66.5,27213.0
2024-10-24 14:05:00,66.5,66.55,66.4,66.43,10040.0,66.5,66.55,66.4,66.43,10040.0
2024-10-24 14:10:00,66.43,66.59,66.43,66.58,11692.0,66.43,66.59,66.43,66.58,11692.0
2024-10-24 14:15:00,66.56,66.61,66.52,66.59,8218.0,66.56,66.61,66.52,66.59,8218.0
2024-10-24 14:20:00,66.58,66.6,66.53,66.55,13170.0,66.58,66.6,66.53,66.55,13170.0
2024-10-24 14:25:00,66.54,66.56,66.49,66.5,9187.0,66.54,66.56,66.49,66.5,9187.0
2024-10-24 14:30:00,66.5,66.54,66.48,66.54,9523.0,66.5,66.54,66.48,66.54,9523.0
2024-10-24 14:35:00,66.52,66.54,66.44,66.45,9633.0,66.52,66.54,66.44,66.45,9633.0
2024-10-24 14:40:00,66.45,66.47,66.32,66.4,23851.0,66.45,66.47,66.32,66.4,23851.0
2024-10-24 14:45:00,66.39,66.43,66.36,66.39,8120.0,66.39,66.43,66.36,66.39,8120.0
2024-10-24 14:50:00,66.4,66.57,66.39,66.57,4442.0,66.4,66.57,66.39,66.57,4442.0
2024-10-24 14:55:00,66.56,66.56,66.51,66.54,7346.0,66.56,66.56,66.51,66.54,7346.0
2024-10-24 15:00:00,66.53,66.59,66.48,66.58,9338.0,66.53,66.59,66.48,66.58,9338.0
2024-10-24 15:05:00,66.59,66.61,66.53,66.59,12428.0,66.59,66.61,66.53,66.59,12428.0
2024-10-24 15:10:00,66.59,66.76,66.57,66.76,18712.0,66.59,66.76,66.57,66.76,18712.0
2024-10-24 15:15:00,66.76,66.82,66.75,66.79,15704.0,66.76,66.82,66.75,66.79,15704.0
2024-10-24 15:20:00,66.8,66.81,66.69,66.7,15593.0,66.8,66.81,66.69,66.7,15593.0
2024-10-24 15:25:00,66.7,66.73,66.67,66.68,11650.0,66.7,66.73,66.67,66.68,11650.0
2024-10-24 15:30:00,66.67,66.77,66.65,66.75,15667.0,66.67,66.77,66.65,66.75,15667.0
2024-10-24 15:35:00,66.75,66.77,66.68,66.72,12246.0,66.75,66.77,66.68,66.72,12246.0
2024-10-24 15:40:00,66.72,66.76,66.69,66.69,22087.0,66.72,66.76,66.69,66.69,22087.0
2024-10-24 15:45:00,66.69,66.77,66.67,66.72,21701.0,66.69,66.77,66.67,66.72,21701.0
2024-10-24 15:50:00,66.71,66.87,66.62,66.83,57002.0,66.71,66.87,66.62,66.83,57002.0
2024-10-24 15:55:00,66.81,67.0,66.72,66.97,154492.0,66.81,67.0,66.72,66.97,154492.0
2024-10-25 09:30:00,67.56,68.1,67.25,67.75,59129.0,67.56,68.1,67.25,67.75,59129.0
2024-10-25 09:35:00,67.78,67.84,67.49,67.51,17554.0,67.78,67.84,67.49,67.51,17554.0
2024-10-25 09:40:00,67.53,67.54,66.9,66.9,18289.0,67.53,67.54,66.9,66.9,18289.0
2024-10-25 09:45:00,66.94,67.31,66.94,67.26,23745.0,66.94,67.31,66.94,67.26,23745.0
2024-10-25 09:50:00,67.29,67.5,67.23,67.41,19814.0,67.29,67.5,67.23,67.41,19814.0
2024-10-25 09:55:00,67.4,67.4,67.12,67.23,18017.0,67.4,67.4,67.12,67.23,18017.0
2024-10-25 10:00:00,67.27,67.46,67.24,67.46,14480.0,67.27,67.46,67.24,67.46,14480.0
2024-10-25 10:05:00,67.43,67.57,67.42,67.51,36606.0,67.43,67.57,67.42,67.51,36606.0
2024-10-25 10:10:00,67.54,67.6,67.42,67.45,35436.0,67.54,67.6,67.42,67.45,35436.0
2024-10-25 10:15:00,67.47,67.48,67.21,67.3,12256.0,67.47,67.48,67.21,67.3,12256.0
2024-10-25 10:20:00,67.34,67.37,67.27,67.27,7733.0,67.34,67.37,67.27,67.27,7733.0
2024-10-25 10:25:00,67.27,67.4,67.22,67.38,11772.0,67.27,67.4,67.22,67.38,11772.0
2024-10-25 10:30:00,67.31,67.31,67.21,67.24,9961.0,67.31,67.31,67.21,67.24,9961.0
2024-10-25 10:35:00,67.23,67.26,67.19,67.21,13762.0,67.23,67.26,67.19,67.21,13762.0
2024-10-25 10:40:00,67.19,67.19,67.1,67.11,6838.0,67.19,67.19,67.1,67.11,6838.0
2024-10-25 10:45:00,67.13,67.16,66.95,66.98,17619.0,67.13,67.16,66.95,66.98,17619.0
2024-10-25 10:50:00,67.0,67.03,66.92,66.96,8659.0,67.0,67.03,66.92,66.96,8659.0
2024-10-25 10:55:00,66.94,66.94,66.71,66.71,15640.0,66.94,66.94,66.71,66.71,15640.0
2024-10-25 11:00:00,66.74,66.82,66.73,66.81,13393.0,66.74,66.82,66.73,66.81,13393.0
2024-10-25 11:05:00,66.8,66.8,66.62,66.69,29162.0,66.8,66.8,66.62,66.69,29162.0
2024-10-25 11:10:00,66.71,66.76,66.68,66.73,9739.0,66.71,66.76,66.68,66.73,9739.0
2024-10-25 11:15:00,66.74,66.77,66.7,66.72,6952.0,66.74,66.77,66.7,66.72,6952.0
2024-10-25 11:20:00,66.73,66.76,66.69,66.72,8879.0,66.73,66.76,66.69,66.72,8879.0
2024-10-25 11:25:00,66.71,66.78,66.68,66.69,10792.0,66.71,66.78,66.68,66.69,10792.0
2024-10-25 11:30:00,66.73,66.92,66.73,66.88,19146.0,66.73,66.92,66.73,66.88,19146.0
2024-10-25 11:35:00,66.88,66.94,66.83,66.86,8770.0,66.88,66.94,66.83,66.86,8770.0
2024-10-25 11:40:00,66.86,67.02,66.84,66.98,9340.0,66.86,67.02,66.84,66.98,9340.0
2024-10-25 11:45:00,67.0,67.07,66.97,67.06,11711.0,67.0,67.07,66.97,67.06,11711.0
2024-10-25 11:50:00,67.07,67.11,67.05,67.06,9479.0,67.07,67.11,67.05,67.06,9479.0
2024-10-25 11:55:00,67.07,67.14,67.07,67.09,6906.0,67.07,67.14,67.07,67.09,6906.0
2024-10-25 12:00:00,67.09,67.1,67.0,67.0,6620.0,67.09,67.1,67.0,67.0,6620.0
2024-10-25 12:05:00,66.98,66.98,66.92,66.95,4346.0,66.98,66.98,66.92,66.95,4346.0
2024-10-25 12:10:00,66.95,67.0,66.95,66.98,3820.0,66.95,67.0,66.95,66.98,3820.0
2024-10-25 12:15:00,66.98,67.02,66.95,67.02,8831.0,66.98,67.02,66.95,67.02,8831.0
2024-10-25 12:20:00,67.01,67.11,67.01,67.1,9563.0,67.01,67.11,67.01,67.1,9563.0
2024-10-25 12:25:00,67.11,67.21,67.1,67.16,5014.0,67.11,67.21,67.1,67.16,5014.0
2024-10-25 12:30:00,67.16,67.18,67.09,67.09,9368.0,67.16,67.18,67.09,67.09,9368.0
2024-10-25 12:35:00,67.07,67.1,67.0,67.0,7086.0,67.07,67.1,67.0,67.0,7086.0
2024-10-25 12:40:00,66.98,67.11,66.97,67.11,6729.0,66.98,67.11,66.97,67.11,6729.0
2024-10-25 12:45:00,67.09,67.09,67.03,67.03,4007.0,67.09,67.09,67.03,67.03,4007.0
2024-10-25 12:50:00,66.99,66.99,66.94,66.96,4266.0,66.99,66.99,66.94,66.96,4266.0
2024-10-25 12:55:00,66.97,67.0,66.93,66.95,4155.0,66.97,67.0,66.93,66.95,4155.0
2024-10-25 13:00:00,66.95,67.02,66.95,66.99,5413.0,66.95,67.02,66.95,66.99,5413.0
2024-10-25 13:05:00,66.97,67.02,66.97,67.0,5890.0,66.97,67.02,66.97,67.0,5890.0
2024-10-25 13:10:00,67.0,67.15,66.96,67.08,12021.0,67.0,67.15,66.96,67.08,12021.0
2024-10-25 13:15:00,67.06,67.06,67.01,67.02,7043.0,67.06,67.06,67.01,67.02,7043.0
2024-10-25 13:20:00,67.02,67.04,66.94,67.01,11457.0,67.02,67.04,66.94,67.01,11457.0
2024-10-25 13:25:00,67.02,67.04,66.99,67.03,10315.0,67.02,67.04,66.99,67.03,10315.0
2024-10-25 13:30:00,67.05,67.06,66.94,66.95,10949.0,67.05,67.06,66.94,66.95,10949.0
2024-10-25 13:35:00,66.93,67.01,66.89,66.97,4080.0,66.93,67.01,66.89,66.97,4080.0
2024-10-25 13:40:00,66.95,67.0,66.83,67.0,13411.0,66.95,67.0,66.83,67.0,13411.0
2024-10-25 13:45:00,66.97,67.19,66.95,67.18,11980.0,66.97,67.19,66.95,67.18,11980.0
2024-10-25 13:50:00,67.19,67.29,67.19,67.19,19935.0,67.19,67.29,67.19,67.19,19935.0
2024-10-25 13:55:00,67.19,67.2,66.97,66.98,15696.0,67.19,67.2,66.97,66.98,15696.0
2024-10-25 14:00:00,66.98,66.99,66.84,66.91,9863.0,66.98,66.99,66.84,66.91,9863.0
2024-10-25 14:05:00,66.89,66.93,66.87,66.89,6299.0,66.89,66.93,66.87,66.89,6299.0
2024-10-25 14:10:00,66.84,66.88,66.8,66.85,6995.0,66.84,66.88,66.8,66.85,6995.0
2024-10-25 14:15:00,66.84,66.89,66.82,66.89,7780.0,66.84,66.89,66.82,66.89,7780.0
2024-10-25 14:20:00,66.9,66.9,66.84,66.86,7780.0,66.9,66.9,66.84,66.86,7780.0
2024-10-25 14:25:00,66.87,67.03,66.87,66.99,9611.0,66.87,67.03,66.87,66.99,9611.0
2024-10-25 14:30:00,66.97,66.98,66.81,66.81,10521.0,66.97,66.98,66.81,66.81,10521.0
2024-10-25 14:35:00,66.84,66.86,66.82,66.83,15200.0,66.84,66.86,66.82,66.83,15200.0
2024-10-25 14:40:00,66.84,66.85,66.76,66.78,10947.0,66.84,66.85,66.76,66.78,10947.0
2024-10-25 14:45:00,66.79,66.83,66.71,66.73,15951.0,66.79,66.83,66.71,66.73,15951.0
2024-10-25 14:50:00,66.72,66.72,66.62,66.68,31584.0,66.72,66.72,66.62,66.68,31584.0
2024-10-25 14:55:00,66.67,66.72,66.55,66.72,28339.0,66.67,66.72,66.55,66.72,28339.0
2024-10-25 15:00:00,66.72,66.72,66.6,66.68,47195.0,66.72,66.72,66.6,66.68,47195.0
2024-10-25 15:05:00,66.67,66.7,66.53,66.6,20554.0,66.67,66.7,66.53,66.6,20554.0
2024-10-25 15:10:00,66.6,66.66,66.57,66.61,23363.0,66.6,66.66,66.57,66.61,23363.0
2024-10-25 15:15:00,66.62,66.62,66.55,66.55,13194.0,66.62,66.62,66.55,66.55,13194.0
2024-10-25 15:20:00,66.54,66.54,66.28,66.3,24362.0,66.54,66.54,66.28,66.3,24362.0
2024-10-25 15:25:00,66.3,66.3,66.2,66.28,38932.0,66.3,66.3,66.2,66.28,38932.0
2024-10-25 15:30:00,66.27,66.27,66.12,66.19,17451.0,66.27,66.27,66.12,66.19,17451.0
2024-10-25 15:35:00,66.19,66.22,66.14,66.19,17823.0,66.19,66.22,66.14,66.19,17823.0
2024-10-25 15:40:00,66.18,66.36,66.17,66.24,31845.0,66.18,66.36,66.17,66.24,31845.0
2024-10-25 15:45:00,66.24,66.27,66.18,66.19,23413.0,66.24,66.27,66.18,66.19,23413.0
2024-10-25 15:50:00,66.19,66.39,66.15,66.3,77820.0,66.19,66.39,66.15,66.3,77820.0
2024-10-25 15:55:00,66.29,66.52,66.28,66.43,148691.0,66.29,66.52,66.28,66.43,148691.0
2024-10-28 09:30:00,66.5,66.6,65.76,66.35,84492.0,66.5,66.6,65.76,66.35,84492.0
2024-10-28 09:35:00,66.41,66.84,66.22,66.82,29399.0,66.41,66.84,66.22,66.82,29399.0
2024-10-28 09:40:00,66.71,67.13,66.7,66.83,30544.0,66.71,67.13,66.7,66.83,30544.0
2024-10-28 09:45:00,66.8,66.96,66.71,66.85,56046.0,66.8,66.96,66.71,66.85,56046.0
2024-10-28 09:50:00,66.83,66.92,66.69,66.84,34865.0,66.83,66.92,66.69,66.84,34865.0
2024-10-28 09:55:00,66.83,66.83,66.4,66.47,21030.0,66.83,66.83,66.4,66.47,21030.0
2024-10-28 10:00:00,66.49,66.49,66.04,66.12,32277.0,66.49,66.49,66.04,66.12,32277.0
2024-10-28 10:05:00,66.12,66.14,65.92,66.06,34911.0,66.12,66.14,65.92,66.06,34911.0
2024-10-28 10:10:00,66.06,66.13,65.95,66.01,29149.0,66.06,66.13,65.95,66.01,29149.0
2024-10-28 10:15:00,66.01,66.14,65.98,66.02,40784.0,66.01,66.14,65.98,66.02,40784.0
2024-10-28 10:20:00,66.02,66.09,65.94,66.01,35020.0,66.02,66.09,65.94,66.01,35020.0
2024-10-28 10:25:00,66.0,66.45,65.99,66.41,36671.0,66.0,66.45,65.99,66.41,36671.0
2024-10-28 10:30:00,66.37,66.4,66.1,66.18,11045.0,66.37,66.4,66.1,66.18,11045.0
2024-10-28 10:35:00,66.17,66.28,66.16,66.26,15215.0,66.17,66.28,66.16,66.26,15215.0
2024-10-28 10:40:00,66.28,66.47,66.25,66.46,23875.0,66.28,66.47,66.25,66.46,23875.0
2024-10-28 10:45:00,66.45,66.5,66.39,66.42,14256.0,66.45,66.5,66.39,66.42,14256.0
2024-10-28 10:50:00,66.42,66.47,66.35,66.44,10240.0,66.42,66.47,66.35,66.44,10240.0
2024-10-28 10:55:00,66.44,66.47,66.41,66.44,10010.0,66.44,66.47,66.41,66.44,10010.0
2024-10-28 11:00:00,66.43,66.43,66.3,66.4,9385.0,66.43,66.43,66.3,66.4,9385.0
2024-10-28 11:05:00,66.43,66.44,66.37,66.42,9424.0,66.43,66.44,66.37,66.42,9424.0
2024-10-28 11:10:00,66.42,66.45,66.39,66.45,9708.0,66.42,66.45,66.39,66.45,9708.0
2024-10-28 11:15:00,66.45,66.56,66.43,66.52,14456.0,66.45,66.56,66.43,66.52,14456.0
2024-10-28 11:20:00,66.52,66.57,66.42,66.42,11872.0,66.52,66.57,66.42,66.42,11872.0
2024-10-28 11:25:00,66.42,66.42,66.31,66.31,10547.0,66.42,66.42,66.31,66.31,10547.0
2024-10-28 11:30:00,66.29,66.3,66.15,66.21,12644.0,66.29,66.3,66.15,66.21,12644.0
2024-10-28 11:35:00,66.21,66.23,66.18,66.18,7967.0,66.21,66.23,66.18,66.18,7967.0
2024-10-28 11:40:00,66.18,66.25,66.15,66.23,12681.0,66.18,66.25,66.15,66.23,12681.0
2024-10-28 11:45:00,66.25,66.31,66.24,66.29,5401.0,66.25,66.31,66.24,66.29,5401.0
2024-10-28 11:50:00,66.28,66.3,66.21,66.26,21757.0,66.28,66.3,66.21,66.26,21757.0
2024-10-28 11:55:00,66.26,66.26,66.16,66.18,8731.0,66.26,66.26,66.16,66.18,8731.0
2024-10-28 12:00:00,66.17,66.33,66.13,66.31,12238.0,66.17,66.33,66.13,66.31,12238.0
2024-10-28 12:05:00,66.31,66.43,66.3,66.38,15003.0,66.31,66.43,66.3,66.38,15003.0
2024-10-28 12:10:00,66.37,66.45,66.35,66.44,9519.0,66.37,66.45,66.35,66.44,9519.0
2024-10-28 12:15:00,66.42,66.48,66.42,66.48,9855.0,66.42,66.48,66.42,66.48,9855.0
2024-10-28 12:20:00,66.48,66.48,66.29,66.3,20160.0,66.48,66.48,66.29,66.3,20160.0
2024-10-28 12:25:00,66.29,66.48,66.29,66.45,14020.0,66.29,66.48,66.29,66.45,14020.0
2024-10-28 12:30:00,66.44,66.52,66.43,66.43,15289.0,66.44,66.52,66.43,66.43,15289.0
2024-10-28 12:35:00,66.44,66.45,66.35,66.41,13567.0,66.44,66.45,66.35,66.41,13567.0
2024-10-28 12:40:00,66.4,66.48,66.4,66.46,22626.0,66.4,66.48,66.4,66.46,22626.0
2024-10-28 12:45:00,66.47,66.49,66.37,66.41,11229.0,66.47,66.49,66.37,66.41,11229.0
2024-10-28 12:50:00,66.41,66.44,66.37,66.38,5353.0,66.41,66.44,66.37,66.38,5353.0
2024-10-28 12:55:00,66.38,66.43,66.35,66.41,10436.0,66.38,66.43,66.35,66.41,10436.0
2024-10-28 13:00:00,66.4,66.4,66.32,66.32,6288.0,66.4,66.4,66.32,66.32,6288.0
2024-10-28 13:05:00,66.32,66.43,66.31,66.42,6000.0,66.32,66.43,66.31,66.42,6000.0
2024-10-28 13:10:00,66.42,66.43,66.29,66.31,8419.0,66.42,66.43,66.29,66.31,8419.0
2024-10-28 13:15:00,66.29,66.36,66.29,66.34,9030.0,66.29,66.36,66.29,66.34,9030.0
2024-10-28 13:20:00,66.33,66.39,66.31,66.39,8748.0,66.33,66.39,66.31,66.39,8748.0
2024-10-28 13:25:00,66.38,66.4,66.36,66.37,2445.0,66.38,66.4,66.36,66.37,2445.0
2024-10-28 13:30:00,66.36,66.54,66.36,66.54,10187.0,66.36,66.54,66.36,66.54,10187.0
2024-10-28 13:35:00,66.53,66.57,66.48,66.56,7525.0,66.53,66.57,66.48,66.56,7525.0
2024-10-28 13:40:00,66.55,66.58,66.54,66.57,15164.0,66.55,66.58,66.54,66.57,15164.0
2024-10-28 13:45:00,66.57,66.61,66.56,66.59,15461.0,66.57,66.61,66.56,66.59,15461.0
2024-10-28 13:50:00,66.59,66.69,66.56,66.66,35607.0,66.59,66.69,66.56,66.66,35607.0
2024-10-28 13:55:00,66.66,66.67,66.57,66.59,13337.0,66.66,66.67,66.57,66.59,13337.0
2024-10-28 14:00:00,66.55,66.65,66.51,66.62,20494.0,66.55,66.65,66.51,66.62,20494.0
2024-10-28 14:05:00,66.61,66.65,66.57,66.59,13776.0,66.61,66.65,66.57,66.59,13776.0
2024-10-28 14:10:00,66.58,66.59,66.49,66.52,14636.0,66.58,66.59,66.49,66.52,14636.0
2024-10-28 14:15:00,66.53,66.57,66.48,66.55,12860.0,66.53,66.57,66.48,66.55,12860.0
2024-10-28 14:20:00,66.53,66.56,66.46,66.48,12028.0,66.53,66.56,66.46,66.48,12028.0
2024-10-28 14:25:00,66.48,66.48,66.37,66.41,8895.0,66.48,66.48,66.37,66.41,8895.0
2024-10-28 14:30:00,66.4,66.47,66.4,66.45,14815.0,66.4,66.47,66.4,66.45,14815.0
2024-10-28 14:35:00,66.44,66.5,66.43,66.49,9277.0,66.44,66.5,66.43,66.49,9277.0
2024-10-28 14:40:00,66.49,66.59,66.49,66.55,14851.0,66.49,66.59,66.49,66.55,14851.0
2024-10-28 14:45:00,66.55,66.7,66.55,66.68,15231.0,66.55,66.7,66.55,66.68,15231.0
2024-10-28 14:50:00,66.69,66.89,66.68,66.86,21093.0,66.69,66.89,66.68,66.86,21093.0
2024-10-28 14:55:00,66.85,66.95,66.82,66.89,25488.0,66.85,66.95,66.82,66.89,25488.0
2024-10-28 15:00:00,66.88,66.92,66.84,66.86,17943.0,66.88,66.92,66.84,66.86,17943.0
2024-10-28 15:05:00,66.86,66.87,66.74,66.76,17591.0,66.86,66.87,66.74,66.76,17591.0
2024-10-28 15:10:00,66.77,66.82,66.73,66.73,10379.0,66.77,66.82,66.73,66.73,10379.0
2024-10-28 15:15:00,66.73,66.74,66.52,66.53,24897.0,66.73,66.74,66.52,66.53,24897.0
2024-10-28 15:20:00,66.53,66.6,66.47,66.48,23860.0,66.53,66.6,66.47,66.48,23860.0
2024-10-28 15:25:00,66.47,66.49,66.33,66.34,23179.0,66.47,66.49,66.33,66.34,23179.0
2024-10-28 15:30:00,66.34,66.38,66.31,66.31,21549.0,66.34,66.38,66.31,66.31,21549.0
2024-10-28 15:35:00,66.32,66.34,66.26,66.34,19510.0,66.32,66.34,66.26,66.34,19510.0
2024-10-28 15:40:00,66.33,66.33,66.23,66.23,22059.0,66.33,66.33,66.23,66.23,22059.0
2024-10-28 15:45:00,66.23,66.27,66.19,66.22,26209.0,66.23,66.27,66.19,66.22,26209.0
2024-10-28 15:50:00,66.21,66.43,66.14,66.36,70061.0,66.21,66.43,66.14,66.36,70061.0
2024-10-28 15:55:00,66.36,66.41,66.18,66.25,135487.0,66.36,66.41,66.18,66.25,135487.0
2024-10-29 09:30:00,65.62,65.85,64.95,65.05,104795.0,65.62,65.85,64.95,65.05,104795.0
2024-10-29 09:35:00,65.28,65.67,65.26,65.67,23529.0,65.28,65.67,65.26,65.67,23529.0
2024-10-29 09:40:00,65.69,65.85,65.36,65.41,25470.0,65.69,65.85,65.36,65.41,25470.0
2024-10-29 09:45:00,65.38,65.83,65.32,65.82,31355.0,65.38,65.83,65.32,65.82,31355.0
2024-10-29 09:50:00,65.82,66.0,65.59,65.6,26478.0,65.82,66.0,65.59,65.6,26478.0
2024-10-29 09:55:00,65.67,65.96,65.62,65.96,25837.0,65.67,65.96,65.62,65.96,25837.0
2024-10-29 10:00:00,65.95,66.24,65.85,66.06,151748.0,65.95,66.24,65.85,66.06,151748.0
2024-10-29 10:05:00,66.03,66.1,65.93,66.06,144363.0,66.03,66.1,65.93,66.06,144363.0
2024-10-29 10:10:00,66.08,66.3,66.07,66.16,22728.0,66.08,66.3,66.07,66.16,22728.0
2024-10-29 10:15:00,66.15,66.27,66.11,66.17,13902.0,66.15,66.27,66.11,66.17,13902.0
2024-10-29 10:20:00,66.15,66.3,66.1,66.17,71240.0,66.15,66.3,66.1,66.17,71240.0
2024-10-29 10:25:00,66.16,66.17,66.04,66.04,17348.0,66.16,66.17,66.04,66.04,17348.0
2024-10-29 10:30:00,66.04,66.11,65.97,66.1,22287.0,66.04,66.11,65.97,66.1,22287.0
2024-10-29 10:35:00,66.09,66.29,66.09,66.25,14385.0,66.09,66.29,66.09,66.25,14385.0
2024-10-29 10:40:00,66.23,66.23,65.99,66.05,22216.0,66.23,66.23,65.99,66.05,22216.0
2024-10-29 10:45:00,66.02,66.1,65.92,66.02,35115.0,66.02,66.1,65.92,66.02,35115.0
2024-10-29 10:50:00,66.01,66.12,65.97,66.09,74261.0,66.01,66.12,65.97,66.09,74261.0
2024-10-29 10:55:00,66.09,66.11,65.87,65.94,34114.0,66.09,66.11,65.87,65.94,34114.0
2024-10-29 11:00:00,65.95,65.95,65.82,65.9,31749.0,65.95,65.95,65.82,65.9,31749.0
2024-10-29 11:05:00,65.89,65.96,65.8,65.91,27802.0,65.89,65.96,65.8,65.91,27802.0
2024-10-29 11:10:00,65.9,66.04,65.9,66.03,22522.0,65.9,66.04,65.9,66.03,22522.0
2024-10-29 11:15:00,66.03,66.07,65.76,65.85,34276.0,66.03,66.07,65.76,65.85,34276.0
2024-10-29 11:20:00,65.86,65.91,65.75,65.89,25395.0,65.86,65.91,65.75,65.89,25395.0
2024-10-29 11:25:00,65.92,65.92,65.79,65.81,18238.0,65.92,65.92,65.79,65.81,18238.0
2024-10-29 11:30:00,65.81,65.93,65.81,65.84,16068.0,65.81,65.93,65.81,65.84,16068.0
2024-10-29 11:35:00,65.84,65.94,65.84,65.94,19971.0,65.84,65.94,65.84,65.94,19971.0
2024-10-29 11:40:00,65.95,66.07,65.94,66.02,18589.0,65.95,66.07,65.94,66.02,18589.0
2024-10-29 11:45:00,66.02,66.03,65.72,65.72,71682.0,66.02,66.03,65.72,65.72,71682.0
2024-10-29 11:50:00,65.72,65.8,65.69,65.72,28689.0,65.72,65.8,65.69,65.72,28689.0
2024-10-29 11:55:00,65.7,65.76,65.66,65.67,27101.0,65.7,65.76,65.66,65.67,27101.0
2024-10-29 12:00:00,65.67,65.7,65.62,65.64,14548.0,65.67,65.7,65.62,65.64,14548.0
2024-10-29 12:05:00,65.64,65.7,65.59,65.6,17129.0,65.64,65.7,65.59,65.6,17129.0
2024-10-29 12:10:00,65.61,65.7,65.6,65.66,5331.0,65.61,65.7,65.6,65.66,5331.0
2024-10-29 12:15:00,65.65,65.72,65.65,65.65,13810.0,65.65,65.72,65.65,65.65,13810.0
2024-10-29 12:20:00,65.67,65.68,65.56,65.59,8328.0,65.67,65.68,65.56,65.59,8328.0
2024-10-29 12:25:00,65.59,65.6,65.42,65.5,19035.0,65.59,65.6,65.42,65.5,19035.0
2024-10-29 12:30:00,65.5,65.5,65.38,65.38,7671.0,65.5,65.5,65.38,65.38,7671.0
2024-10-29 12:35:00,65.38,65.4,65.3,65.31,8827.0,65.38,65.4,65.3,65.31,8827.0
2024-10-29 12:40:00,65.32,65.4,65.26,65.26,16035.0,65.32,65.4,65.26,65.26,16035.0
2024-10-29 12:45:00,65.25,65.26,65.16,65.19,12677.0,65.25,65.26,65.16,65.19,12677.0
2024-10-29 12:50:00,65.19,65.26,65.16,65.17,12979.0,65.19,65.26,65.16,65.17,12979.0
2024-10-29 12:55:00,65.17,65.22,65.15,65.16,24888.0,65.17,65.22,65.15,65.16,24888.0
2024-10-29 13:00:00,65.14,65.19,65.06,65.07,13650.0,65.14,65.19,65.06,65.07,13650.0
2024-10-29 13:05:00,65.07,65.13,65.06,65.11,12892.0,65.07,65.13,65.06,65.11,12892.0
2024-10-29 13:10:00,65.09,65.12,65.07,65.08,17747.0,65.09,65.12,65.07,65.08,17747.0
2024-10-29 13:15:00,65.08,65.13,65.04,65.12,21295.0,65.08,65.13,65.04,65.12,21295.0
2024-10-29 13:20:00,65.11,65.14,65.01,65.05,29081.0,65.11,65.14,65.01,65.05,29081.0
2024-10-29 13:25:00,65.05,65.06,64.76,64.79,30823.0,65.05,65.06,64.76,64.79,30823.0
2024-10-29 13:30:00,64.79,64.83,64.7,64.76,33234.0,64.79,64.83,64.7,64.76,33234.0
2024-10-29 13:35:00,64.76,64.83,64.71,64.75,19967.0,64.76,64.83,64.71,64.75,19967.0
2024-10-29 13:40:00,64.76,64.92,64.71,64.92,18189.0,64.76,64.92,64.71,64.92,18189.0
2024-10-29 13:45:00,64.9,64.93,64.8,64.88,21702.0,64.9,64.93,64.8,64.88,21702.0
2024-10-29 13:50:00,64.89,64.94,64.87,64.92,13253.0,64.89,64.94,64.87,64.92,13253.0
2024-10-29 13:55:00,64.9,64.96,64.84,64.86,23951.0,64.9,64.96,64.84,64.86,23951.0
2024-10-29 14:00:00,64.85,64.87,64.64,64.64,35039.0,64.85,64.87,64.64,64.64,35039.0
2024-10-29 14:05:00,64.65,64.75,64.63,64.67,12449.0,64.65,64.75,64.63,64.67,12449.0
2024-10-29 14:10:00,64.67,64.7,64.58,64.59,30141.0,64.67,64.7,64.58,64.59,30141.0
2024-10-29 14:15:00,64.59,64.67,64.57,64.67,23290.0,64.59,64.67,64.57,64.67,23290.0
2024-10-29 14:20:00,64.67,64.76,64.67,64.69,21943.0,64.67,64.76,64.67,64.69,21943.0
2024-10-29 14:25:00,64.68,64.68,64.63,64.63,9960.0,64.68,64.68,64.63,64.63,9960.0
2024-10-29 14:30:00,64.65,64.71,64.62,64.66,8311.0,64.65,64.71,64.62,64.66,8311.0
2024-10-29 14:35:00,64.66,64.68,64.52,64.64,53290.0,64.66,64.68,64.52,64.64,53290.0
2024-10-29 14:40:00,64.64,64.7,64.61,64.64,20243.0,64.64,64.7,64.61,64.64,20243.0
2024-10-29 14:45:00,64.64,64.86,64.63,64.82,13628.0,64.64,64.86,64.63,64.82,13628.0
2024-10-29 14:50:00,64.8,64.98,64.76,64.94,29532.0,64.8,64.98,64.76,64.94,29532.0
2024-10-29 14:55:00,64.95,64.95,64.83,64.88,14095.0,64.95,64.95,64.83,64.88,14095.0
2024-10-29 15:00:00,64.87,64.94,64.87,64.92,8266.0,64.87,64.94,64.87,64.92,8266.0
2024-10-29 15:05:00,64.92,65.02,64.91,64.98,17211.0,64.92,65.02,64.91,64.98,17211.0
2024-10-29 15:10:00,64.98,65.04,64.95,64.95,16659.0,64.98,65.04,64.95,64.95,16659.0
2024-10-29 15:15:00,64.95,64.95,64.85,64.89,41695.0,64.95,64.95,64.85,64.89,41695.0
2024-10-29 15:20:00,64.88,64.96,64.84,64.95,33559.0,64.88,64.96,64.84,64.95,33559.0
2024-10-29 15:25:00,64.95,65.02,64.92,64.98,13080.0,64.95,65.02,64.92,64.98,13080.0
2024-10-29 15:30:00,64.99,65.0,64.91,64.92,20159.0,64.99,65.0,64.91,64.92,20159.0
2024-10-29 15:35:00,64.93,64.93,64.74,64.77,66403.0,64.93,64.93,64.74,64.77,66403.0
2024-10-29 15:40:00,64.77,64.78,64.59,64.66,45876.0,64.77,64.78,64.59,64.66,45876.0
2024-10-29 15:45:00,64.66,64.71,64.58,64.69,29677.0,64.66,64.71,64.58,64.69,29677.0
2024-10-29 15:50:00,64.69,64.8,64.66,64.78,102663.0,64.69,64.8,64.66,64.78,102663.0
2024-10-29 15:55:00,64.69,64.77,64.46,64.5,248510.0,64.69,64.77,64.46,64.5,248510.0
2024-10-30 09:30:00,64.42,64.54,63.92,64.5,84190.0,64.42,64.54,63.92,64.5,84190.0
2024-10-30 09:35:00,64.5,64.88,64.37,64.88,61720.0,64.5,64.88,64.37,64.88,61720.0
2024-10-30 09:40:00,64.91,65.24,64.75,64.89,44637.0,64.91,65.24,64.75,64.89,44637.0
2024-10-30 09:45:00,64.92,65.08,64.82,65.0,28539.0,64.92,65.08,64.82,65.0,28539.0
2024-10-30 09:50:00,65.0,65.07,64.84,65.02,45258.0,65.0,65.07,64.84,65.02,45258.0
2024-10-30 09:55:00,65.02,65.22,64.99,65.18,123264.0,65.02,65.22,64.99,65.18,123264.0
2024-10-30 10:00:00,65.17,65.24,64.94,64.95,68262.0,65.17,65.24,64.94,64.95,68262.0
2024-10-30 10:05:00,64.94,64.95,64.74,64.77,23535.0,64.94,64.95,64.74,64.77,23535.0
2024-10-30 10:10:00,64.76,64.89,64.7,64.87,29081.0,64.76,64.89,64.7,64.87,29081.0
2024-10-30 10:15:00,64.88,65.06,64.87,64.94,24234.0,64.88,65.06,64.87,64.94,24234.0
2024-10-30 10:20:00,64.96,65.28,64.93,65.2,39141.0,64.96,65.28,64.93,65.2,39141.0
2024-10-30 10:25:00,65.2,65.2,64.91,64.94,44730.0,65.2,65.2,64.91,64.94,44730.0
2024-10-30 10:30:00,64.94,64.98,64.64,64.65,23371.0,64.94,64.98,64.64,64.65,23371.0
2024-10-30 10:35:00,64.67,64.79,64.65,64.74,14778.0,64.67,64.79,64.65,64.74,14778.0
2024-10-30 10:40:00,64.74,64.82,64.66,64.76,20056.0,64.74,64.82,64.66,64.76,20056.0
2024-10-30 10:45:00,64.75,64.86,64.7,64.86,19221.0,64.75,64.86,64.7,64.86,19221.0
2024-10-30 10:50:00,64.86,64.86,64.72,64.83,19983.0,64.86,64.86,64.72,64.83,19983.0
2024-10-30 10:55:00,64.81,64.9,64.73,64.8,29063.0,64.81,64.9,64.73,64.8,29063.0
2024-10-30 11:00:00,64.8,64.86,64.72,64.73,18744.0,64.8,64.86,64.72,64.73,18744.0
2024-10-30 11:05:00,64.72,64.74,64.61,64.68,51735.0,64.72,64.74,64.61,64.68,51735.0
2024-10-30 11:10:00,64.68,64.81,64.67,64.77,19926.0,64.68,64.81,64.67,64.77,19926.0
2024-10-30 11:15:00,64.76,64.77,64.62,64.62,23055.0,64.76,64.77,64.62,64.62,23055.0
2024-10-30 11:20:00,64.61,64.61,64.47,64.48,21720.0,64.61,64.61,64.47,64.48,21720.0
2024-10-30 11:25:00,64.47,64.48,64.23,64.24,28873.0,64.47,64.48,64.23,64.24,28873.0
2024-10-30 11:30:00,64.24,64.31,64.19,64.26,49205.0,64.24,64.31,64.19,64.26,49205.0
2024-10-30 11:35:00,64.26,64.36,64.26,64.36,21814.0,64.26,64.36,64.26,64.36,21814.0
2024-10-30 11:40:00,64.36,64.51,64.32,64.51,22163.0,64.36,64.51,64.32,64.51,22163.0
2024-10-30 11:45:00,64.51,64.52,64.29,64.3,26796.0,64.51,64.52,64.29,64.3,26796.0
2024-10-30 11:50:00,64.29,64.35,64.21,64.21,18791.0,64.29,64.35,64.21,64.21,18791.0
2024-10-30 11:55:00,64.2,64.32,64.1,64.25,35613.0,64.2,64.32,64.1,64.25,35613.0
2024-10-30 12:00:00,64.25,64.28,64.08,64.12,15478.0,64.25,64.28,64.08,64.12,15478.0
2024-10-30 12:05:00,64.13,64.13,64.0,64.04,22822.0,64.13,64.13,64.0,64.04,22822.0
2024-10-30 12:10:00,64.02,64.04,63.91,63.94,22207.0,64.02,64.04,63.91,63.94,22207.0
2024-10-30 12:15:00,63.94,63.94,63.73,63.75,65168.0,63.94,63.94,63.73,63.75,65168.0
2024-10-30 12:20:00,63.75,63.79,63.66,63.68,21226.0,63.75,63.79,63.66,63.68,21226.0
2024-10-30 12:25:00,63.68,63.79,63.63,63.74,15752.0,63.68,63.79,63.63,63.74,15752.0
2024-10-30 12:30:00,63.71,63.75,63.64,63.7,18209.0,63.71,63.75,63.64,63.7,18209.0
2024-10-30 12:35:00,63.67,63.72,63.6,63.68,18402.0,63.67,63.72,63.6,63.68,18402.0
2024-10-30 12:40:00,63.68,63.7,63.63,63.69,16430.0,63.68,63.7,63.63,63.69,16430.0
2024-10-30 12:45:00,63.68,63.68,63.63,63.67,9369.0,63.68,63.68,63.63,63.67,9369.0
2024-10-30 12:50:00,63.69,63.7,63.59,63.63,29207.0,63.69,63.7,63.59,63.63,29207.0
2024-10-30 12:55:00,63.61,63.68,63.49,63.68,31556.0,63.61,63.68,63.49,63.68,31556.0
2024-10-30 13:00:00,63.64,63.93,63.62,63.93,44022.0,63.64,63.93,63.62,63.93,44022.0
2024-10-30 13:05:00,63.94,63.99,63.87,63.91,20225.0,63.94,63.99,63.87,63.91,20225.0
2024-10-30 13:10:00,63.92,63.94,63.81,63.85,19408.0,63.92,63.94,63.81,63.85,19408.0
2024-10-30 13:15:00,63.85,63.88,63.77,63.81,17948.0,63.85,63.88,63.77,63.81,17948.0
2024-10-30 13:20:00,63.79,63.91,63.73,63.91,29012.0,63.79,63.91,63.73,63.91,29012.0
2024-10-30 13:25:00,63.92,63.99,63.87,63.88,20764.0,63.92,63.99,63.87,63.88,20764.0
2024-10-30 13:30:00,63.87,63.89,63.74,63.77,18388.0,63.87,63.89,63.74,63.77,18388.0
2024-10-30 13:35:00,63.78,63.86,63.74,63.77,18667.0,63.78,63.86,63.74,63.77,18667.0
2024-10-30 13:40:00,63.78,63.82,63.7,63.82,10657.0,63.78,63.82,63.7,63.82,10657.0
2024-10-30 13:45:00,63.8,63.95,63.79,63.94,14462.0,63.8,63.95,63.79,63.94,14462.0
2024-10-30 13:50:00,63.94,64.08,63.93,64.01,15730.0,63.94,64.08,63.93,64.01,15730.0
2024-10-30 13:55:00,64.01,64.03,63.98,63.99,10034.0,64.01,64.03,63.98,63.99,10034.0
2024-10-30 14:00:00,64.01,64.08,63.98,63.99,13275.0,64.01,64.08,63.98,63.99,13275.0
2024-10-30 14:05:00,63.99,64.02,63.89,63.89,14131.0,63.99,64.02,63.89,63.89,14131.0
2024-10-30 14:10:00,63.89,63.98,63.88,63.98,7719.0,63.89,63.98,63.88,63.98,7719.0
2024-10-30 14:15:00,63.96,64.02,63.96,64.01,6554.0,63.96,64.02,63.96,64.01,6554.0
2024-10-30 14:20:00,64.0,64.01,63.92,63.94,9476.0,64.0,64.01,63.92,63.94,9476.0
2024-10-30 14:25:00,63.94,63.99,63.92,63.96,12916.0,63.94,63.99,63.92,63.96,12916.0
2024-10-30 14:30:00,63.97,64.15,63.87,64.09,29970.0,63.97,64.15,63.87,64.09,29970.0
2024-10-30 14:35:00,64.08,64.18,64.03,64.03,14567.0,64.08,64.18,64.03,64.03,14567.0
2024-10-30 14:40:00,64.03,64.06,63.88,63.92,21667.0,64.03,64.06,63.88,63.92,21667.0
2024-10-30 14:45:00,63.92,63.95,63.88,63.91,10964.0,63.92,63.95,63.88,63.91,10964.0
2024-10-30 14:50:00,63.91,63.98,63.9,63.95,14646.0,63.91,63.98,63.9,63.95,14646.0
2024-10-30 14:55:00,63.95,64.0,63.86,63.87,13355.0,63.95,64.0,63.86,63.87,13355.0
2024-10-30 15:00:00,63.87,63.87,63.75,63.75,17010.0,63.87,63.87,63.75,63.75,17010.0
2024-10-30 15:05:00,63.75,63.77,63.68,63.7,27010.0,63.75,63.77,63.68,63.7,27010.0
2024-10-30 15:10:00,63.69,63.76,63.67,63.74,19352.0,63.69,63.76,63.67,63.74,19352.0
2024-10-30 15:15:00,63.75,63.75,63.64,63.65,21590.0,63.75,63.75,63.64,63.65,21590.0
2024-10-30 15:20:00,63.66,63.69,63.61,63.62,39002.0,63.66,63.69,63.61,63.62,39002.0
2024-10-30 15:25:00,63.62,63.62,63.53,63.53,28431.0,63.62,63.62,63.53,63.53,28431.0
2024-10-30 15:30:00,63.52,63.54,63.47,63.48,29458.0,63.52,63.54,63.47,63.48,29458.0
2024-10-30 15:35:00,63.48,63.55,63.46,63.5,30131.0,63.48,63.55,63.46,63.5,30131.0
2024-10-30 15:40:00,63.49,63.54,63.46,63.48,35309.0,63.49,63.54,63.46,63.48,35309.0
2024-10-30 15:45:00,63.48,63.49,63.36,63.46,48036.0,63.48,63.49,63.36,63.46,48036.0
2024-10-30 15:50:00,63.46,63.6,63.46,63.5,89494.0,63.46,63.6,63.46,63.5,89494.0
2024-10-30 15:55:00,63.54,63.54,63.25,63.31,308795.0,63.54,63.54,63.25,63.31,308795.0
2024-10-31 09:30:00,63.6,64.3,63.31,63.43,137744.0,63.6,64.3,63.31,63.43,137744.0
2024-10-31 09:35:00,63.34,63.66,62.93,63.23,85079.0,63.34,63.66,62.93,63.23,85079.0
2024-10-31 09:40:00,63.23,63.34,63.1,63.3,120781.0,63.23,63.34,63.1,63.3,120781.0
2024-10-31 09:45:00,63.28,63.76,63.08,63.65,55640.0,63.28,63.76,63.08,63.65,55640.0
2024-10-31 09:50:00,63.69,63.99,63.34,63.42,49058.0,63.69,63.99,63.34,63.42,49058.0
2024-10-31 09:55:00,63.4,63.8,63.35,63.56,23439.0,63.4,63.8,63.35,63.56,23439.0
2024-10-31 10:00:00,63.54,63.54,63.26,63.32,25799.0,63.54,63.54,63.26,63.32,25799.0
2024-10-31 10:05:00,63.26,63.29,62.94,63.19,40912.0,63.26,63.29,62.94,63.19,40912.0
2024-10-31 10:10:00,63.22,63.24,63.01,63.02,17356.0,63.22,63.24,63.01,63.02,17356.0
2024-10-31 10:15:00,63.04,63.29,63.01,63.12,32304.0,63.04,63.29,63.01,63.12,32304.0
2024-10-31 10:20:00,63.12,63.12,62.94,62.99,13043.0,63.12,63.12,62.94,62.99,13043.0
2024-10-31 10:25:00,63.01,63.06,62.92,63.01,12610.0,63.01,63.06,62.92,63.01,12610.0
2024-10-31 10:30:00,63.0,63.01,62.86,62.89,13493.0,63.0,63.01,62.86,62.89,13493.0
2024-10-31 10:35:00,62.89,63.05,62.8,62.95,36334.0,62.89,63.05,62.8,62.95,36334.0
2024-10-31 10:40:00,62.94,63.1,62.9,63.04,29301.0,62.94,63.1,62.9,63.04,29301.0
2024-10-31 10:45:00,63.03,63.13,62.98,63.09,19423.0,63.03,63.13,62.98,63.09,19423.0
2024-10-31 10:50:00,63.09,63.1,62.95,63.02,30008.0,63.09,63.1,62.95,63.02,30008.0
2024-10-31 10:55:00,63.02,63.24,63.0,63.14,13491.0,63.02,63.24,63.0,63.14,13491.0
2024-10-31 11:00:00,63.1,63.14,62.94,62.94,30251.0,63.1,63.14,62.94,62.94,30251.0
2024-10-31 11:05:00,62.94,63.61,62.92,63.53,42316.0,62.94,63.61,62.92,63.53,42316.0
2024-10-31 11:10:00,63.52,63.77,63.51,63.71,19542.0,63.52,63.77,63.51,63.71,19542.0
2024-10-31 11:15:00,63.74,63.97,63.7,63.76,26014.0,63.74,63.97,63.7,63.76,26014.0
2024-10-31 11:20:00,63.76,63.81,63.58,63.73,35154.0,63.76,63.81,63.58,63.73,35154.0
2024-10-31 11:25:00,63.72,63.72,63.58,63.62,16914.0,63.72,63.72,63.58,63.62,16914.0
2024-10-31 11:30:00,63.62,63.7,63.4,63.43,17308.0,63.62,63.7,63.4,63.43,17308.0
2024-10-31 11:35:00,63.43,63.49,63.18,63.19,25845.0,63.43,63.49,63.18,63.19,25845.0
2024-10-31 11:40:00,63.21,63.27,63.18,63.23,15631.0,63.21,63.27,63.18,63.23,15631.0
2024-10-31 11:45:00,63.24,63.47,63.24,63.47,19583.0,63.24,63.47,63.24,63.47,19583.0
2024-10-31 11:50:00,63.46,63.58,63.45,63.56,25256.0,63.46,63.58,63.45,63.56,25256.0
2024-10-31 11:55:00,63.56,63.61,63.52,63.58,15885.0,63.56,63.61,63.52,63.58,15885.0
2024-10-31 12:00:00,63.61,63.65,63.55,63.55,8513.0,63.61,63.65,63.55,63.55,8513.0
2024-10-31 12:05:00,63.55,63.58,63.46,63.49,12129.0,63.55,63.58,63.46,63.49,12129.0
2024-10-31 12:10:00,63.48,63.6,63.42,63.6,14943.0,63.48,63.6,63.42,63.6,14943.0
2024-10-31 12:15:00,63.68,63.89,63.67,63.88,15926.0,63.68,63.89,63.67,63.88,15926.0
2024-10-31 12:20:00,63.88,63.93,63.82,63.85,19641.0,63.88,63.93,63.82,63.85,19641.0
2024-10-31 12:25:00,63.87,64.0,63.83,64.0,10889.0,63.87,64.0,63.83,64.0,10889.0
2024-10-31 12:30:00,64.0,64.03,63.82,63.83,11697.0,64.0,64.03,63.82,63.83,11697.0
2024-10-31 12:35:00,63.83,63.9,63.78,63.85,12583.0,63.83,63.9,63.78,63.85,12583.0
2024-10-31 12:40:00,63.86,64.03,63.86,64.02,10770.0,63.86,64.03,63.86,64.02,10770.0
2024-10-31 12:45:00,64.02,64.03,63.92,63.95,17433.0,64.02,64.03,63.92,63.95,17433.0
2024-10-31 12:50:00,63.95,63.95,63.83,63.93,24128.0,63.95,63.95,63.83,63.93,24128.0
2024-10-31 12:55:00,63.91,64.01,63.84,64.0,19660.0,63.91,64.01,63.84,64.0,19660.0
2024-10-31 13:00:00,64.0,64.2,63.98,64.04,16817.0,64.0,64.2,63.98,64.04,16817.0
2024-10-31 13:05:00,64.02,64.05,63.86,64.02,78459.0,64.02,64.05,63.86,64.02,78459.0
2024-10-31 13:10:00,64.0,64.06,63.88,63.92,21208.0,64.0,64.06,63.88,63.92,21208.0
2024-10-31 13:15:00,63.96,64.31,63.96,64.17,76245.0,63.96,64.31,63.96,64.17,76245.0
2024-10-31 13:20:00,64.15,64.48,64.11,64.27,195957.0,64.15,64.48,64.11,64.27,195957.0
2024-10-31 13:25:00,64.34,64.39,64.22,64.24,46289.0,64.34,64.39,64.22,64.24,46289.0
2024-10-31 13:30:00,64.23,64.31,64.17,64.19,33310.0,64.23,64.31,64.17,64.19,33310.0
2024-10-31 13:35:00,64.19,64.31,64.17,64.24,35254.0,64.19,64.31,64.17,64.24,35254.0
2024-10-31 13:40:00,64.27,64.49,64.25,64.48,69619.0,64.27,64.49,64.25,64.48,69619.0
2024-10-31 13:45:00,64.49,64.49,64.27,64.41,54850.0,64.49,64.49,64.27,64.41,54850.0
2024-10-31 13:50:00,64.41,64.6,64.4,64.55,56006.0,64.41,64.6,64.4,64.55,56006.0
2024-10-31 13:55:00,64.55,64.56,64.35,64.36,36033.0,64.55,64.56,64.35,64.36,36033.0
2024-10-31 14:00:00,64.37,64.38,64.29,64.3,30847.0,64.37,64.38,64.29,64.3,30847.0
2024-10-31 14:05:00,64.31,64.39,64.3,64.38,27393.0,64.31,64.39,64.3,64.38,27393.0
2024-10-31 14:10:00,64.38,64.39,64.21,64.27,43700.0,64.38,64.39,64.21,64.27,43700.0
2024-10-31 14:15:00,64.27,64.36,64.21,64.23,55373.0,64.27,64.36,64.21,64.23,55373.0
2024-10-31 14:20:00,64.24,64.33,64.2,64.28,28838.0,64.24,64.33,64.2,64.28,28838.0
2024-10-31 14:25:00,64.25,64.45,64.24,64.37,66426.0,64.25,64.45,64.24,64.37,66426.0
2024-10-31 14:30:00,64.37,64.39,64.19,64.27,29603.0,64.37,64.39,64.19,64.27,29603.0
2024-10-31 14:35:00,64.3,64.3,64.21,64.26,19236.0,64.3,64.3,64.21,64.26,19236.0
2024-10-31 14:40:00,64.29,64.34,64.24,64.24,25516.0,64.29,64.34,64.24,64.24,25516.0
2024-10-31 14:45:00,64.25,64.44,64.24,64.35,86963.0,64.25,64.44,64.24,64.35,86963.0
2024-10-31 14:50:00,64.35,64.39,64.28,64.35,43509.0,64.35,64.39,64.28,64.35,43509.0
2024-10-31 14:55:00,64.34,64.38,64.25,64.38,45922.0,64.34,64.38,64.25,64.38,45922.0
2024-10-31 15:00:00,64.37,64.4,64.19,64.23,55770.0,64.37,64.4,64.19,64.23,55770.0
2024-10-31 15:05:00,64.23,64.3,64.2,64.3,93550.0,64.23,64.3,64.2,64.3,93550.0
2024-10-31 15:10:00,64.3,64.55,64.29,64.36,124563.0,64.3,64.55,64.29,64.36,124563.0
2024-10-31 15:15:00,64.36,64.37,64.28,64.3,55869.0,64.36,64.37,64.28,64.3,55869.0
2024-10-31 15:20:00,64.3,64.43,64.27,64.3,149809.0,64.3,64.43,64.27,64.3,149809.0
2024-10-31 15:25:00,64.31,64.92,64.28,64.92,92548.0,64.31,64.92,64.28,64.92,92548.0
2024-10-31 15:30:00,64.93,64.94,64.55,64.78,84236.0,64.93,64.94,64.55,64.78,84236.0
2024-10-31 15:35:00,64.76,65.14,64.74,65.08,107651.0,64.76,65.14,64.74,65.08,107651.0
2024-10-31 15:40:00,65.09,65.13,64.89,64.9,86430.0,65.09,65.13,64.89,64.9,86430.0
2024-10-31 15:45:00,64.91,65.02,64.77,65.02,97716.0,64.91,65.02,64.77,65.02,97716.0
2024-10-31 15:50:00,65.0,65.0,64.64,64.8,153327.0,65.0,65.0,64.64,64.8,153327.0
2024-10-31 15:55:00,64.78,64.78,64.57,64.64,321571.0,64.78,64.78,64.57,64.64,321571.0
2024-11-01 09:30:00,64.76,65.41,64.01,64.1,85754.0,64.76,65.41,64.01,64.1,85754.0
2024-11-01 09:35:00,64.08,64.86,63.56,64.69,49846.0,64.08,64.86,63.56,64.69,49846.0
2024-11-01 09:40:00,64.7,64.7,64.14,64.4,35144.0,64.7,64.7,64.14,64.4,35144.0
2024-11-01 09:45:00,64.36,64.5,64.15,64.39,25683.0,64.36,64.5,64.15,64.39,25683.0
2024-11-01 09:50:00,64.47,64.49,64.17,64.43,13729.0,64.47,64.49,64.17,64.43,13729.0
2024-11-01 09:55:00,64.39,64.95,64.36,64.81,44397.0,64.39,64.95,64.36,64.81,44397.0
2024-11-01 10:00:00,64.84,65.2,64.66,65.14,25652.0,64.84,65.2,64.66,65.14,25652.0
2024-11-01 10:05:00,65.05,65.5,64.89,65.5,28915.0,65.05,65.5,64.89,65.5,28915.0
2024-11-01 10:10:00,65.5,65.72,65.48,65.55,32971.0,65.5,65.72,65.48,65.55,32971.0
2024-11-01 10:15:00,65.59,65.83,65.38,65.71,24283.0,65.59,65.83,65.38,65.71,24283.0
2024-11-01 10:20:00,65.73,65.89,65.64,65.69,32734.0,65.73,65.89,65.64,65.69,32734.0
2024-11-01 10:25:00,65.69,65.85,65.56,65.78,13603.0,65.69,65.85,65.56,65.78,13603.0
2024-11-01 10:30:00,65.78,65.95,65.76,65.77,23979.0,65.78,65.95,65.76,65.77,23979.0
2024-11-01 10:35:00,65.77,65.87,65.63,65.81,40311.0,65.77,65.87,65.63,65.81,40311.0
2024-11-01 10:40:00,65.8,65.89,65.71,65.84,50127.0,65.8,65.89,65.71,65.84,50127.0
2024-11-01 10:45:00,65.84,65.9,65.71,65.82,59968.0,65.84,65.9,65.71,65.82,59968.0
2024-11-01 10:50:00,65.82,65.82,65.47,65.56,21035.0,65.82,65.82,65.47,65.56,21035.0
2024-11-01 10:55:00,65.61,65.99,65.61,65.94,29756.0,65.61,65.99,65.61,65.94,29756.0
2024-11-01 11:00:00,65.94,66.13,65.91,65.93,28799.0,65.94,66.13,65.91,65.93,28799.0
2024-11-01 11:05:00,65.92,65.93,65.58,65.6,18362.0,65.92,65.93,65.58,65.6,18362.0
2024-11-01 11:10:00,65.61,65.7,65.53,65.62,12794.0,65.61,65.7,65.53,65.62,12794.0
2024-11-01 11:15:00,65.6,65.96,65.56,65.96,19565.0,65.6,65.96,65.56,65.96,19565.0
2024-11-01 11:20:00,65.96,65.97,65.76,65.76,14975.0,65.96,65.97,65.76,65.76,14975.0
2024-11-01 11:25:00,65.75,65.86,65.61,65.85,20141.0,65.75,65.86,65.61,65.85,20141.0
2024-11-01 11:30:00,65.85,65.94,65.75,65.81,16509.0,65.85,65.94,65.75,65.81,16509.0
2024-11-01 11:35:00,65.83,65.85,65.61,65.76,27266.0,65.83,65.85,65.61,65.76,27266.0
2024-11-01 11:40:00,65.74,65.93,65.68,65.7,32430.0,65.74,65.93,65.68,65.7,32430.0
2024-11-01 11:45:00,65.7,65.89,65.7,65.86,28761.0,65.7,65.89,65.7,65.86,28761.0
2024-11-01 11:50:00,65.87,66.0,65.8,65.83,26693.0,65.87,66.0,65.8,65.83,26693.0
2024-11-01 11:55:00,65.83,65.91,65.75,65.78,35196.0,65.83,65.91,65.75,65.78,35196.0
2024-11-01 12:00:00,65.78,66.16,65.76,66.12,48696.0,65.78,66.16,65.76,66.12,48696.0
2024-11-01 12:05:00,66.08,66.26,66.03,66.17,24001.0,66.08,66.26,66.03,66.17,24001.0
2024-11-01 12:10:00,66.17,66.29,66.07,66.07,18327.0,66.17,66.29,66.07,66.07,18327.0
2024-11-01 12:15:00,66.08,66.08,65.82,65.93,31850.0,66.08,66.08,65.82,65.93,31850.0
2024-11-01 12:20:00,65.93,65.95,65.82,65.82,13983.0,65.93,65.95,65.82,65.82,13983.0
2024-11-01 12:25:00,65.83,65.95,65.67,65.69,20646.0,65.83,65.95,65.67,65.69,20646.0
2024-11-01 12:30:00,65.7,65.87,65.7,65.78,30175.0,65.7,65.87,65.7,65.78,30175.0
2024-11-01 12:35:00,65.77,65.95,65.77,65.88,21468.0,65.77,65.95,65.77,65.88,21468.0
2024-11-01 12:40:00,65.86,65.86,65.31,65.41,29912.0,65.86,65.86,65.31,65.41,29912.0
2024-11-01 12:45:00,65.41,65.65,65.37,65.61,18168.0,65.41,65.65,65.37,65.61,18168.0
2024-11-01 12:50:00,65.6,65.62,65.48,65.62,25158.0,65.6,65.62,65.48,65.62,25158.0
2024-11-01 12:55:00,65.64,65.69,65.53,65.58,13835.0,65.64,65.69,65.53,65.58,13835.0
2024-11-01 13:00:00,65.59,65.77,65.49,65.77,57286.0,65.59,65.77,65.49,65.77,57286.0
2024-11-01 13:05:00,65.71,65.77,65.6,65.62,12005.0,65.71,65.77,65.6,65.62,12005.0
2024-11-01 13:10:00,65.62,65.77,65.61,65.75,12734.0,65.62,65.77,65.61,65.75,12734.0
2024-11-01 13:15:00,65.78,66.13,65.75,66.05,20985.0,65.78,66.13,65.75,66.05,20985.0
2024-11-01 13:20:00,66.05,66.26,66.03,66.26,28562.0,66.05,66.26,66.03,66.26,28562.0
2024-11-01 13:25:00,66.25,66.27,66.1,66.12,33287.0,66.25,66.27,66.1,66.12,33287.0
2024-11-01 13:30:00,66.12,66.17,65.94,66.05,21915.0,66.12,66.17,65.94,66.05,21915.0
2024-11-01 13:35:00,66.06,66.34,66.06,66.27,42103.0,66.06,66.34,66.06,66.27,42103.0
2024-11-01 13:40:00,66.25,66.31,66.15,66.27,25681.0,66.25,66.31,66.15,66.27,25681.0
2024-11-01 13:45:00,66.27,66.36,66.06,66.11,29587.0,66.27,66.36,66.06,66.11,29587.0
2024-11-01 13:50:00,66.11,66.18,65.96,66.03,24445.0,66.11,66.18,65.96,66.03,24445.0
2024-11-01 13:55:00,66.03,66.03,65.84,65.88,18695.0,66.03,66.03,65.84,65.88,18695.0
2024-11-01 14:00:00,65.86,65.91,65.77,65.89,22207.0,65.86,65.91,65.77,65.89,22207.0
2024-11-01 14:05:00,65.9,65.91,65.79,65.89,32904.0,65.9,65.91,65.79,65.89,32904.0
2024-11-01 14:10:00,65.89,66.0,65.86,65.91,34041.0,65.89,66.0,65.86,65.91,34041.0
2024-11-01 14:15:00,65.91,66.05,65.88,65.93,55441.0,65.91,66.05,65.88,65.93,55441.0
2024-11-01 14:20:00,65.93,66.27,65.9,66.27,109962.0,65.93,66.27,65.9,66.27,109962.0
2024-11-01 14:25:00,66.27,66.36,66.16,66.3,39639.0,66.27,66.36,66.16,66.3,39639.0
2024-11-01 14:30:00,66.31,66.35,66.19,66.19,32021.0,66.31,66.35,66.19,66.19,32021.0
2024-11-01 14:35:00,66.19,66.44,66.19,66.34,48503.0,66.19,66.44,66.19,66.34,48503.0
2024-11-01 14:40:00,66.34,66.38,66.27,66.36,35087.0,66.34,66.38,66.27,66.36,35087.0
2024-11-01 14:45:00,66.36,66.56,66.33,66.56,43651.0,66.36,66.56,66.33,66.56,43651.0
2024-11-01 14:50:00,66.55,66.68,66.46,66.68,46525.0,66.55,66.68,66.46,66.68,46525.0
2024-11-01 14:55:00,66.69,66.73,66.53,66.53,46713.0,66.69,66.73,66.53,66.53,46713.0
2024-11-01 15:00:00,66.52,66.55,66.33,66.39,30044.0,66.52,66.55,66.33,66.39,30044.0
2024-11-01 15:05:00,66.39,66.45,66.28,66.34,30487.0,66.39,66.45,66.28,66.34,30487.0
2024-11-01 15:10:00,66.35,66.44,66.31,66.42,31047.0,66.35,66.44,66.31,66.42,31047.0
2024-11-01 15:15:00,66.42,66.42,66.22,66.29,38277.0,66.42,66.42,66.22,66.29,38277.0
2024-11-01 15:20:00,66.29,66.3,66.11,66.12,51199.0,66.29,66.3,66.11,66.12,51199.0
2024-11-01 15:25:00,66.13,66.15,65.98,65.99,36671.0,66.13,66.15,65.98,65.99,36671.0
2024-11-01 15:30:00,65.99,66.19,65.95,66.18,39560.0,65.99,66.19,65.95,66.18,39560.0
2024-11-01 15:35:00,66.18,66.29,66.11,66.16,28816.0,66.18,66.29,66.11,66.16,28816.0
2024-11-01 15:40:00,66.16,66.26,66.05,66.15,49012.0,66.16,66.26,66.05,66.15,49012.0
2024-11-01 15:45:00,66.14,66.18,66.02,66.04,40210.0,66.14,66.18,66.02,66.04,40210.0
2024-11-01 15:50:00,66.02,66.24,65.9,66.23,104122.0,66.02,66.24,65.9,66.23,104122.0
2024-11-01 15:55:00,66.25,66.62,66.24,66.6,274010.0,66.25,66.62,66.24,66.6,274010.0
2024-11-04 09:30:00,67.03,69.48,66.95,68.76,202632.0,67.03,69.48,66.95,68.76,202632.0
2024-11-04 09:35:00,68.76,69.23,68.24,69.23,54408.0,68.76,69.23,68.24,69.23,54408.0
2024-11-04 09:40:00,69.18,69.6,69.0,69.6,94923.0,69.18,69.6,69.0,69.6,94923.0
2024-11-04 09:45:00,69.6,69.75,69.13,69.13,51932.0,69.6,69.75,69.13,69.13,51932.0
2024-11-04 09:50:00,69.13,70.16,69.0,70.13,95434.0,69.13,70.16,69.0,70.13,95434.0
2024-11-04 09:55:00,70.06,70.37,70.06,70.14,51626.0,70.06,70.37,70.06,70.14,51626.0
2024-11-04 10:00:00,70.07,70.17,69.67,69.73,67639.0,70.07,70.17,69.67,69.73,67639.0
2024-11-04 10:05:00,69.72,70.01,69.57,69.6,79274.0,69.72,70.01,69.57,69.6,79274.0
2024-11-04 10:10:00,69.69,70.06,69.43,70.04,93191.0,69.69,70.06,69.43,70.04,93191.0
2024-11-04 10:15:00,70.05,70.08,69.59,69.83,101393.0,70.05,70.08,69.59,69.83,101393.0
2024-11-04 10:20:00,69.88,69.92,69.33,69.5,77950.0,69.88,69.92,69.33,69.5,77950.0
2024-11-04 10:25:00,69.53,69.71,69.23,69.37,56255.0,69.53,69.71,69.23,69.37,56255.0
2024-11-04 10:30:00,69.37,69.51,69.23,69.46,65482.0,69.37,69.51,69.23,69.46,65482.0
2024-11-04 10:35:00,69.47,69.73,69.41,69.5,56304.0,69.47,69.73,69.41,69.5,56304.0
2024-11-04 10:40:00,69.54,69.68,69.39,69.59,53361.0,69.54,69.68,69.39,69.59,53361.0
2024-11-04 10:45:00,69.61,69.64,69.23,69.58,107958.0,69.61,69.64,69.23,69.58,107958.0
2024-11-04 10:50:00,69.53,69.59,69.18,69.29,53792.0,69.53,69.59,69.18,69.29,53792.0
2024-11-04 10:55:00,69.27,69.28,68.78,68.88,35121.0,69.27,69.28,68.78,68.88,35121.0
2024-11-04 11:00:00,68.88,68.9,68.36,68.36,42009.0,68.88,68.9,68.36,68.36,42009.0
2024-11-04 11:05:00,68.36,68.36,67.96,68.03,128903.0,68.36,68.36,67.96,68.03,128903.0
2024-11-04 11:10:00,68.07,68.15,67.88,68.03,56011.0,68.07,68.15,67.88,68.03,56011.0
2024-11-04 11:15:00,68.02,68.18,67.92,68.0,21704.0,68.02,68.18,67.92,68.0,21704.0
2024-11-04 11:20:00,67.95,68.1,67.79,68.09,38955.0,67.95,68.1,67.79,68.09,38955.0
2024-11-04 11:25:00,68.09,68.09,67.84,68.0,20847.0,68.09,68.09,67.84,68.0,20847.0
2024-11-04 11:30:00,67.98,67.98,67.74,67.91,26719.0,67.98,67.98,67.74,67.91,26719.0
2024-11-04 11:35:00,67.89,67.89,67.72,67.8,46627.0,67.89,67.89,67.72,67.8,46627.0
2024-11-04 11:40:00,67.8,68.09,67.72,67.98,63315.0,67.8,68.09,67.72,67.98,63315.0
2024-11-04 11:45:00,67.95,67.96,67.8,67.86,17590.0,67.95,67.96,67.8,67.86,17590.0
2024-11-04 11:50:00,67.84,68.14,67.81,68.05,21278.0,67.84,68.14,67.81,68.05,21278.0
2024-11-04 11:55:00,68.09,68.09,67.76,67.95,71913.0,68.09,68.09,67.76,67.95,71913.0
2024-11-04 12:00:00,67.95,67.97,67.81,67.81,16897.0,67.95,67.97,67.81,67.81,16897.0
2024-11-04 12:05:00,67.83,67.87,67.73,67.82,40587.0,67.83,67.87,67.73,67.82,40587.0
2024-11-04 12:10:00,67.81,67.94,67.81,67.89,16889.0,67.81,67.94,67.81,67.89,16889.0
2024-11-04 12:15:00,67.86,67.91,67.84,67.85,7469.0,67.86,67.91,67.84,67.85,7469.0
2024-11-04 12:20:00,67.86,68.17,67.85,68.17,24547.0,67.86,68.17,67.85,68.17,24547.0
2024-11-04 12:25:00,68.16,68.23,68.04,68.05,13610.0,68.16,68.23,68.04,68.05,13610.0
2024-11-04 12:30:00,68.05,68.05,67.82,67.84,20693.0,68.05,68.05,67.82,67.84,20693.0
2024-11-04 12:35:00,67.83,67.87,67.26,67.4,79853.0,67.83,67.87,67.26,67.4,79853.0
2024-11-04 12:40:00,67.39,67.57,67.35,67.5,40954.0,67.39,67.57,67.35,67.5,40954.0
2024-11-04 12:45:00,67.5,67.73,67.34,67.62,44718.0,67.5,67.73,67.34,67.62,44718.0
2024-11-04 12:50:00,67.59,67.85,67.49,67.53,33613.0,67.59,67.85,67.49,67.53,33613.0
2024-11-04 12:55:00,67.55,67.74,67.54,67.55,36114.0,67.55,67.74,67.54,67.55,36114.0
2024-11-04 13:00:00,67.58,67.58,67.22,67.26,27828.0,67.58,67.58,67.22,67.26,27828.0
2024-11-04 13:05:00,67.27,67.29,67.04,67.23,65690.0,67.27,67.29,67.04,67.23,65690.0
2024-11-04 13:10:00,67.25,67.78,67.23,67.52,53367.0,67.25,67.78,67.23,67.52,53367.0
2024-11-04 13:15:00,67.51,67.61,67.43,67.5,58506.0,67.51,67.61,67.43,67.5,58506.0
2024-11-04 13:20:00,67.5,67.68,67.5,67.54,23078.0,67.5,67.68,67.5,67.54,23078.0
2024-11-04 13:25:00,67.54,67.65,67.39,67.41,47232.0,67.54,67.65,67.39,67.41,47232.0
2024-11-04 13:30:00,67.41,67.53,67.35,67.46,21120.0,67.41,67.53,67.35,67.46,21120.0
2024-11-04 13:35:00,67.46,67.49,67.28,67.36,35363.0,67.46,67.49,67.28,67.36,35363.0
2024-11-04 13:40:00,67.36,67.45,67.34,67.4,40345.0,67.36,67.45,67.34,67.4,40345.0
2024-11-04 13:45:00,67.38,67.45,67.38,67.43,29428.0,67.38,67.45,67.38,67.43,29428.0
2024-11-04 13:50:00,67.42,67.5,67.32,67.42,45105.0,67.42,67.5,67.32,67.42,45105.0
2024-11-04 13:55:00,67.42,67.54,67.39,67.42,27816.0,67.42,67.54,67.39,67.42,27816.0
2024-11-04 14:00:00,67.42,67.43,67.23,67.25,27962.0,67.42,67.43,67.23,67.25,27962.0
2024-11-04 14:05:00,67.25,67.33,67.21,67.33,42246.0,67.25,67.33,67.21,67.33,42246.0
2024-11-04 14:10:00,67.33,67.45,67.28,67.42,40882.0,67.33,67.45,67.28,67.42,40882.0
2024-11-04 14:15:00,67.42,67.46,67.21,67.37,56220.0,67.42,67.46,67.21,67.37,56220.0
2024-11-04 14:20:00,67.38,67.53,67.33,67.5,60380.0,67.38,67.53,67.33,67.5,60380.0
2024-11-04 14:25:00,67.5,67.54,67.37,67.38,48166.0,67.5,67.54,67.37,67.38,48166.0
2024-11-04 14:30:00,67.38,67.53,67.35,67.51,45255.0,67.38,67.53,67.35,67.51,45255.0
2024-11-04 14:35:00,67.52,67.53,67.29,67.29,30177.0,67.52,67.53,67.29,67.29,30177.0
2024-11-04 14:40:00,67.28,67.42,67.27,67.31,20203.0,67.28,67.42,67.27,67.31,20203.0
2024-11-04 14:45:00,67.31,67.33,67.25,67.29,23597.0,67.31,67.33,67.25,67.29,23597.0
2024-11-04 14:50:00,67.28,67.29,67.21,67.28,25720.0,67.28,67.29,67.21,67.28,25720.0
2024-11-04 14:55:00,67.28,67.29,66.97,66.98,26821.0,67.28,67.29,66.97,66.98,26821.0
2024-11-04 15:00:00,66.96,67.09,66.91,66.92,23497.0,66.96,67.09,66.91,66.92,23497.0
2024-11-04 15:05:00,66.94,66.99,66.93,66.97,24556.0,66.94,66.99,66.93,66.97,24556.0
2024-11-04 15:10:00,66.97,66.98,66.8,66.84,39742.0,66.97,66.98,66.8,66.84,39742.0
2024-11-04 15:15:00,66.83,66.97,66.82,66.93,49886.0,66.83,66.97,66.82,66.93,49886.0
2024-11-04 15:20:00,66.93,67.15,66.89,67.06,29193.0,66.93,67.15,66.89,67.06,29193.0
2024-11-04 15:25:00,67.06,67.19,66.99,67.12,28138.0,67.06,67.19,66.99,67.12,28138.0
2024-11-04 15:30:00,67.12,67.16,67.04,67.12,36171.0,67.12,67.16,67.04,67.12,36171.0
2024-11-04 15:35:00,67.12,67.13,67.03,67.03,32463.0,67.12,67.13,67.03,67.03,32463.0
2024-11-04 15:40:00,67.04,67.26,67.03,67.13,58466.0,67.04,67.26,67.03,67.13,58466.0
2024-11-04 15:45:00,67.13,67.26,67.12,67.2,59127.0,67.13,67.26,67.12,67.2,59127.0
2024-11-04 15:50:00,67.19,67.21,66.97,67.01,71262.0,67.19,67.21,66.97,67.01,71262.0
2024-11-04 15:55:00,66.93,67.0,66.7,66.82,282065.0,66.93,67.0,66.7,66.82,282065.0
2024-11-05 09:30:00,67.22,67.53,65.75,66.33,285823.0,67.22,67.53,65.75,66.33,285823.0
2024-11-05 09:35:00,66.26,66.34,65.63,66.0,119759.0,66.26,66.34,65.63,66.0,119759.0
2024-11-05 09:40:00,66.11,67.03,65.98,67.01,99786.0,66.11,67.03,65.98,67.01,99786.0
2024-11-05 09:45:00,66.97,67.32,66.54,67.15,73789.0,66.97,67.32,66.54,67.15,73789.0
2024-11-05 09:50:00,67.15,67.22,66.53,66.53,79374.0,67.15,67.22,66.53,66.53,79374.0
2024-11-05 09:55:00,66.53,66.61,66.33,66.55,88341.0,66.53,66.61,66.33,66.55,88341.0
2024-11-05 10:00:00,66.58,66.63,66.35,66.43,57027.0,66.58,66.63,66.35,66.43,57027.0
2024-11-05 10:05:00,66.47,66.95,66.45,66.9,64197.0,66.47,66.95,66.45,66.9,64197.0
2024-11-05 10:10:00,66.93,66.95,66.39,66.43,51807.0,66.93,66.95,66.39,66.43,51807.0
2024-11-05 10:15:00,66.4,66.53,66.17,66.22,30645.0,66.4,66.53,66.17,66.22,30645.0
2024-11-05 10:20:00,66.2,66.93,66.2,66.92,41535.0,66.2,66.93,66.2,66.92,41535.0
2024-11-05 10:25:00,66.95,67.15,66.74,66.79,43604.0,66.95,67.15,66.74,66.79,43604.0
2024-11-05 10:30:00,66.83,66.85,66.49,66.63,37519.0,66.83,66.85,66.49,66.63,37519.0
2024-11-05 10:35:00,66.63,66.81,66.61,66.72,26449.0,66.63,66.81,66.61,66.72,26449.0
2024-11-05 10:40:00,66.75,66.85,66.54,66.63,46912.0,66.75,66.85,66.54,66.63,46912.0
2024-11-05 10:45:00,66.65,66.67,66.39,66.54,23214.0,66.65,66.67,66.39,66.54,23214.0
2024-11-05 10:50:00,66.54,66.66,66.4,66.57,32444.0,66.54,66.66,66.4,66.57,32444.0
2024-11-05 10:55:00,66.59,66.6,66.33,66.34,40953.0,66.59,66.6,66.33,66.34,40953.0
2024-11-05 11:00:00,66.32,66.42,66.17,66.24,33781.0,66.32,66.42,66.17,66.24,33781.0
2024-11-05 11:05:00,66.26,66.41,66.23,66.35,25913.0,66.26,66.41,66.23,66.35,25913.0
2024-11-05 11:10:00,66.34,66.39,66.18,66.2,17807.0,66.34,66.39,66.18,66.2,17807.0
2024-11-05 11:15:00,66.22,66.24,66.14,66.14,23774.0,66.22,66.24,66.14,66.14,23774.0
2024-11-05 11:20:00,66.14,66.54,66.14,66.37,111077.0,66.14,66.54,66.14,66.37,111077.0
2024-11-05 11:25:00,66.41,66.79,66.4,66.47,71502.0,66.41,66.79,66.4,66.47,71502.0
2024-11-05 11:30:00,66.49,66.85,66.42,66.75,41062.0,66.49,66.85,66.42,66.75,41062.0
2024-11-05 11:35:00,66.76,66.87,66.68,66.78,31185.0,66.76,66.87,66.68,66.78,31185.0
2024-11-05 11:40:00,66.77,67.35,66.76,67.03,79694.0,66.77,67.35,66.76,67.03,79694.0
2024-11-05 11:45:00,67.06,67.49,67.06,67.27,45127.0,67.06,67.49,67.06,67.27,45127.0
2024-11-05 11:50:00,67.29,67.34,67.12,67.13,33658.0,67.29,67.34,67.12,67.13,33658.0
2024-11-05 11:55:00,67.13,67.37,67.0,67.34,27072.0,67.13,67.37,67.0,67.34,27072.0
2024-11-05 12:00:00,67.36,67.37,67.22,67.27,78261.0,67.36,67.37,67.22,67.27,78261.0
2024-11-05 12:05:00,67.31,67.31,67.08,67.16,12851.0,67.31,67.31,67.08,67.16,12851.0
2024-11-05 12:10:00,67.17,67.18,66.89,66.97,37847.0,67.17,67.18,66.89,66.97,37847.0
2024-11-05 12:15:00,66.97,67.12,66.93,67.0,28095.0,66.97,67.12,66.93,67.0,28095.0
2024-11-05 12:20:00,66.98,67.01,66.9,66.97,19195.0,66.98,67.01,66.9,66.97,19195.0
2024-11-05 12:25:00,66.96,67.02,66.93,66.93,22562.0,66.96,67.02,66.93,66.93,22562.0
2024-11-05 12:30:00,66.97,67.07,66.96,67.07,19686.0,66.97,67.07,66.96,67.07,19686.0
2024-11-05 12:35:00,67.09,67.13,67.0,67.03,37168.0,67.09,67.13,67.0,67.03,37168.0
2024-11-05 12:40:00,67.03,67.04,66.9,67.03,30245.0,67.03,67.04,66.9,67.03,30245.0
2024-11-05 12:45:00,67.05,67.1,66.99,67.05,33359.0,67.05,67.1,66.99,67.05,33359.0
2024-11-05 12:50:00,67.06,67.12,67.02,67.09,42489.0,67.06,67.12,67.02,67.09,42489.0
2024-11-05 12:55:00,67.13,67.14,66.99,66.99,20446.0,67.13,67.14,66.99,66.99,20446.0
2024-11-05 13:00:00,67.0,67.05,66.95,67.02,13223.0,67.0,67.05,66.95,67.02,13223.0
2024-11-05 13:05:00,67.01,67.02,66.86,66.88,44769.0,67.01,67.02,66.86,66.88,44769.0
2024-11-05 13:10:00,66.87,66.99,66.81,66.86,22977.0,66.87,66.99,66.81,66.86,22977.0
2024-11-05 13:15:00,66.86,66.95,66.67,66.69,32649.0,66.86,66.95,66.67,66.69,32649.0
2024-11-05 13:20:00,66.68,66.81,66.59,66.77,18600.0,66.68,66.81,66.59,66.77,18600.0
2024-11-05 13:25:00,66.77,66.8,66.68,66.76,38887.0,66.77,66.8,66.68,66.76,38887.0
2024-11-05 13:30:00,66.76,66.76,66.67,66.72,44340.0,66.76,66.76,66.67,66.72,44340.0
2024-11-05 13:35:00,66.77,66.77,66.66,66.77,14320.0,66.77,66.77,66.66,66.77,14320.0
2024-11-05 13:40:00,66.8,66.84,66.72,66.82,17647.0,66.8,66.84,66.72,66.82,17647.0
2024-11-05 13:45:00,66.82,66.91,66.73,66.74,20416.0,66.82,66.91,66.73,66.74,20416.0
2024-11-05 13:50:00,66.75,66.79,66.67,66.77,33351.0,66.75,66.79,66.67,66.77,33351.0
2024-11-05 13:55:00,66.76,66.76,66.59,66.67,29282.0,66.76,66.76,66.59,66.67,29282.0
2024-11-05 14:00:00,66.67,66.71,66.56,66.62,28073.0,66.67,66.71,66.56,66.62,28073.0
2024-11-05 14:05:00,66.61,66.64,66.51,66.56,37919.0,66.61,66.64,66.51,66.56,37919.0
2024-11-05 14:10:00,66.56,66.66,66.56,66.6,23756.0,66.56,66.66,66.56,66.6,23756.0
2024-11-05 14:15:00,66.6,66.6,66.47,66.52,30521.0,66.6,66.6,66.47,66.52,30521.0
2024-11-05 14:20:00,66.51,66.57,66.32,66.34,150793.0,66.51,66.57,66.32,66.34,150793.0
2024-11-05 14:25:00,66.34,66.34,66.23,66.23,48742.0,66.34,66.34,66.23,66.23,48742.0
2024-11-05 14:30:00,66.24,66.35,66.21,66.33,42417.0,66.24,66.35,66.21,66.33,42417.0
2024-11-05 14:35:00,66.34,66.48,66.24,66.34,49665.0,66.34,66.48,66.24,66.34,49665.0
2024-11-05 14:40:00,66.36,66.42,66.34,66.38,27229.0,66.36,66.42,66.34,66.38,27229.0
2024-11-05 14:45:00,66.38,66.42,66.28,66.31,39048.0,66.38,66.42,66.28,66.31,39048.0
2024-11-05 14:50:00,66.31,66.34,66.23,66.25,45220.0,66.31,66.34,66.23,66.25,45220.0
2024-11-05 14:55:00,66.24,66.39,66.19,66.32,49242.0,66.24,66.39,66.19,66.32,49242.0
2024-11-05 15:00:00,66.31,66.58,66.3,66.48,53578.0,66.31,66.58,66.3,66.48,53578.0
2024-11-05 15:05:00,66.55,66.58,66.49,66.51,37910.0,66.55,66.58,66.49,66.51,37910.0
2024-11-05 15:10:00,66.52,66.6,66.46,66.59,95831.0,66.52,66.6,66.46,66.59,95831.0
2024-11-05 15:15:00,66.57,66.58,66.42,66.43,62710.0,66.57,66.58,66.42,66.43,62710.0
2024-11-05 15:20:00,66.43,66.45,66.38,66.41,39618.0,66.43,66.45,66.38,66.41,39618.0
2024-11-05 15:25:00,66.41,66.49,66.36,66.46,29965.0,66.41,66.49,66.36,66.46,29965.0
2024-11-05 15:30:00,66.45,66.53,66.37,66.52,45221.0,66.45,66.53,66.37,66.52,45221.0
2024-11-05 15:35:00,66.52,66.55,66.47,66.54,41537.0,66.52,66.55,66.47,66.54,41537.0
2024-11-05 15:40:00,66.54,66.55,66.44,66.48,43489.0,66.54,66.55,66.44,66.48,43489.0
2024-11-05 15:45:00,66.48,66.59,66.35,66.53,123688.0,66.48,66.59,66.35,66.53,123688.0
2024-11-05 15:50:00,66.52,66.68,66.47,66.67,171474.0,66.52,66.68,66.47,66.67,171474.0
2024-11-05 15:55:00,66.68,66.78,66.62,66.78,233942.0,66.68,66.78,66.62,66.78,233942.0
2024-11-06 09:30:00,64.6,64.6,62.61,63.32,351125.0,64.6,64.6,62.61,63.32,351125.0
2024-11-06 09:35:00,63.32,64.0,63.04,63.48,323823.0,63.32,64.0,63.04,63.48,323823.0
2024-11-06 09:40:00,63.42,63.56,62.28,62.45,230791.0,63.42,63.56,62.28,62.45,230791.0
2024-11-06 09:45:00,62.5,62.64,61.6,61.72,299183.0,62.5,62.64,61.6,61.72,299183.0
2024-11-06 09:50:00,61.72,61.96,61.4,61.6,282814.0,61.72,61.96,61.4,61.6,282814.0
2024-11-06 09:55:00,61.64,61.74,60.97,61.35,361133.0,61.64,61.74,60.97,61.35,361133.0
2024-11-06 10:00:00,61.37,61.66,60.97,61.0,155920.0,61.37,61.66,60.97,61.0,155920.0
2024-11-06 10:05:00,61.02,61.56,60.95,61.5,148746.0,61.02,61.56,60.95,61.5,148746.0
2024-11-06 10:10:00,61.5,61.97,61.37,61.61,157050.0,61.5,61.97,61.37,61.61,157050.0
2024-11-06 10:15:00,61.67,61.92,61.34,61.85,135579.0,61.67,61.92,61.34,61.85,135579.0
2024-11-06 10:20:00,61.84,62.0,61.55,61.88,68985.0,61.84,62.0,61.55,61.88,68985.0
2024-11-06 10:25:00,61.82,62.11,61.58,61.59,91192.0,61.82,62.11,61.58,61.59,91192.0
2024-11-06 10:30:00,61.52,61.79,61.3,61.65,80321.0,61.52,61.79,61.3,61.65,80321.0
2024-11-06 10:35:00,61.62,61.79,61.28,61.36,84544.0,61.62,61.79,61.28,61.36,84544.0
2024-11-06 10:40:00,61.39,61.68,61.26,61.66,59190.0,61.39,61.68,61.26,61.66,59190.0
2024-11-06 10:45:00,61.66,61.74,61.38,61.54,63449.0,61.66,61.74,61.38,61.54,63449.0
2024-11-06 10:50:00,61.59,61.59,61.35,61.51,31478.0,61.59,61.59,61.35,61.51,31478.0
2024-11-06 10:55:00,61.49,61.53,61.26,61.53,35414.0,61.49,61.53,61.26,61.53,35414.0
2024-11-06 11:00:00,61.54,61.81,61.47,61.47,40842.0,61.54,61.81,61.47,61.47,40842.0
2024-11-06 11:05:00,61.47,61.54,61.23,61.24,39300.0,61.47,61.54,61.23,61.24,39300.0
2024-11-06 11:10:00,61.23,61.57,61.15,61.24,77234.0,61.23,61.57,61.15,61.24,77234.0
2024-11-06 11:15:00,61.25,61.44,61.07,61.36,70785.0,61.25,61.44,61.07,61.36,70785.0
2024-11-06 11:20:00,61.28,61.39,61.06,61.28,90440.0,61.28,61.39,61.06,61.28,90440.0
2024-11-06 11:25:00,61.27,61.4,61.18,61.2,74909.0,61.27,61.4,61.18,61.2,74909.0
2024-11-06 11:30:00,61.2,61.24,60.91,61.12,118285.0,61.2,61.24,60.91,61.12,118285.0
2024-11-06 11:35:00,61.12,61.63,61.01,61.61,62366.0,61.12,61.63,61.01,61.61,62366.0
2024-11-06 11:40:00,61.61,61.93,61.57,61.77,60577.0,61.61,61.93,61.57,61.77,60577.0
2024-11-06 11:45:00,61.78,61.94,61.67,61.82,42508.0,61.78,61.94,61.67,61.82,42508.0
2024-11-06 11:50:00,61.83,62.04,61.78,61.94,29219.0,61.83,62.04,61.78,61.94,29219.0
2024-11-06 11:55:00,61.93,62.11,61.85,62.02,27144.0,61.93,62.11,61.85,62.02,27144.0
2024-11-06 12:00:00,62.03,62.1,61.64,61.64,13904.0,62.03,62.1,61.64,61.64,13904.0
2024-11-06 12:05:00,61.67,61.69,61.38,61.5,57415.0,61.67,61.69,61.38,61.5,57415.0
2024-11-06 12:10:00,61.48,61.75,61.48,61.61,17148.0,61.48,61.75,61.48,61.61,17148.0
2024-11-06 12:15:00,61.61,61.61,61.22,61.4,39700.0,61.61,61.61,61.22,61.4,39700.0
2024-11-06 12:20:00,61.41,61.41,61.21,61.26,16980.0,61.41,61.41,61.21,61.26,16980.0
2024-11-06 12:25:00,61.29,61.35,61.16,61.32,31404.0,61.29,61.35,61.16,61.32,31404.0
2024-11-06 12:30:00,61.33,61.44,61.14,61.14,44473.0,61.33,61.44,61.14,61.14,44473.0
2024-11-06 12:35:00,61.13,61.28,61.03,61.13,43148.0,61.13,61.28,61.03,61.13,43148.0
2024-11-06 12:40:00,61.13,61.14,60.75,60.84,144426.0,61.13,61.14,60.75,60.84,144426.0
2024-11-06 12:45:00,60.79,60.94,60.64,60.83,44163.0,60.79,60.94,60.64,60.83,44163.0
2024-11-06 12:50:00,60.83,60.83,60.61,60.69,36728.0,60.83,60.83,60.61,60.69,36728.0
2024-11-06 12:55:00,60.69,60.91,60.67,60.71,56250.0,60.69,60.91,60.67,60.71,56250.0
2024-11-06 13:00:00,60.72,60.82,60.6,60.69,47909.0,60.72,60.82,60.6,60.69,47909.0
2024-11-06 13:05:00,60.72,60.81,60.6,60.63,29007.0,60.72,60.81,60.6,60.63,29007.0
2024-11-06 13:10:00,60.63,60.77,60.52,60.66,60500.0,60.63,60.77,60.52,60.66,60500.0
2024-11-06 13:15:00,60.68,61.13,60.67,61.12,73686.0,60.68,61.13,60.67,61.12,73686.0
2024-11-06 13:20:00,61.14,61.15,60.72,60.83,68054.0,61.14,61.15,60.72,60.83,68054.0
2024-11-06 13:25:00,60.85,60.92,60.79,60.9,12831.0,60.85,60.92,60.79,60.9,12831.0
2024-11-06 13:30:00,60.89,61.01,60.82,60.97,14621.0,60.89,61.01,60.82,60.97,14621.0
2024-11-06 13:35:00,60.97,60.97,60.84,60.96,12040.0,60.97,60.97,60.84,60.96,12040.0
2024-11-06 13:40:00,60.95,61.03,60.9,60.94,19839.0,60.95,61.03,60.9,60.94,19839.0
2024-11-06 13:45:00,60.94,60.97,60.68,60.76,41503.0,60.94,60.97,60.68,60.76,41503.0
2024-11-06 13:50:00,60.76,60.94,60.73,60.94,43771.0,60.76,60.94,60.73,60.94,43771.0
2024-11-06 13:55:00,60.95,61.17,60.87,61.11,59285.0,60.95,61.17,60.87,61.11,59285.0
2024-11-06 14:00:00,61.12,61.23,60.98,61.22,45468.0,61.12,61.23,60.98,61.22,45468.0
2024-11-06 14:05:00,61.23,61.46,61.12,61.22,59970.0,61.23,61.46,61.12,61.22,59970.0
2024-11-06 14:10:00,61.21,61.4,61.12,61.29,64630.0,61.21,61.4,61.12,61.29,64630.0
2024-11-06 14:15:00,61.3,61.33,61.22,61.22,20007.0,61.3,61.33,61.22,61.22,20007.0
2024-11-06 14:20:00,61.21,61.3,61.12,61.3,17258.0,61.21,61.3,61.12,61.3,17258.0
2024-11-06 14:25:00,61.33,61.56,61.22,61.45,43837.0,61.33,61.56,61.22,61.45,43837.0
2024-11-06 14:30:00,61.43,61.51,61.4,61.47,29071.0,61.43,61.51,61.4,61.47,29071.0
2024-11-06 14:35:00,61.45,61.55,61.39,61.53,18565.0,61.45,61.55,61.39,61.53,18565.0
2024-11-06 14:40:00,61.51,61.51,61.25,61.35,23661.0,61.51,61.51,61.25,61.35,23661.0
2024-11-06 14:45:00,61.35,61.45,61.34,61.43,18486.0,61.35,61.45,61.34,61.43,18486.0
2024-11-06 14:50:00,61.41,61.51,61.36,61.5,18033.0,61.41,61.51,61.36,61.5,18033.0
2024-11-06 14:55:00,61.48,61.59,61.39,61.48,23307.0,61.48,61.59,61.39,61.48,23307.0
2024-11-06 15:00:00,61.48,61.57,61.43,61.55,41319.0,61.48,61.57,61.43,61.55,41319.0
2024-11-06 15:05:00,61.54,61.62,61.4,61.57,35378.0,61.54,61.62,61.4,61.57,35378.0
2024-11-06 15:10:00,61.58,61.74,61.48,61.68,40887.0,61.58,61.74,61.48,61.68,40887.0
2024-11-06 15:15:00,61.65,61.73,61.6,61.7,30017.0,61.65,61.73,61.6,61.7,30017.0
2024-11-06 15:20:00,61.71,61.87,61.71,61.87,58205.0,61.71,61.87,61.71,61.87,58205.0
2024-11-06 15:25:00,61.88,62.09,61.87,62.03,73308.0,61.88,62.09,61.87,62.03,73308.0
2024-11-06 15:30:00,62.01,62.1,61.95,62.08,199445.0,62.01,62.1,61.95,62.08,199445.0
2024-11-06 15:35:00,62.1,62.15,61.83,62.0,122369.0,62.1,62.15,61.83,62.0,122369.0
2024-11-06 15:40:00,62.02,62.18,61.99,62.18,68072.0,62.02,62.18,61.99,62.18,68072.0
2024-11-06 15:45:00,62.17,62.24,62.12,62.2,63657.0,62.17,62.24,62.12,62.2,63657.0
2024-11-06 15:50:00,62.21,62.46,62.15,62.35,290957.0,62.21,62.46,62.15,62.35,290957.0
2024-11-06 15:55:00,62.36,62.53,62.33,62.4,413242.0,62.36,62.53,62.33,62.4,413242.0
2024-11-07 09:30:00,62.52,63.26,62.34,62.89,146437.0,62.52,63.26,62.34,62.89,146437.0
2024-11-07 09:35:00,62.89,63.38,62.8,63.22,49285.0,62.89,63.38,62.8,63.22,49285.0
2024-11-07 09:40:00,63.2,63.87,63.2,63.53,50077.0,63.2,63.87,63.2,63.53,50077.0
2024-11-07 09:45:00,63.48,63.49,62.96,63.16,44618.0,63.48,63.49,62.96,63.16,44618.0
2024-11-07 09:50:00,63.16,63.69,63.13,63.67,43011.0,63.16,63.69,63.13,63.67,43011.0
2024-11-07 09:55:00,63.63,63.76,63.35,63.51,52426.0,63.63,63.76,63.35,63.51,52426.0
2024-11-07 10:00:00,63.58,63.59,63.23,63.29,37608.0,63.58,63.59,63.23,63.29,37608.0
2024-11-07 10:05:00,63.25,63.48,63.19,63.48,63626.0,63.25,63.48,63.19,63.48,63626.0
2024-11-07 10:10:00,63.49,63.54,62.86,62.86,72360.0,63.49,63.54,62.86,62.86,72360.0
2024-11-07 10:15:00,62.84,62.96,62.66,62.83,80662.0,62.84,62.96,62.66,62.83,80662.0
2024-11-07 10:20:00,62.84,62.96,62.73,62.74,45718.0,62.84,62.96,62.73,62.74,45718.0
2024-11-07 10:25:00,62.78,63.11,62.77,63.07,36435.0,62.78,63.11,62.77,63.07,36435.0
2024-11-07 10:30:00,63.07,63.15,62.92,63.11,42825.0,63.07,63.15,62.92,63.11,42825.0
2024-11-07 10:35:00,63.1,63.42,63.1,63.29,29684.0,63.1,63.42,63.1,63.29,29684.0
2024-11-07 10:40:00,63.26,63.45,63.17,63.22,38406.0,63.26,63.45,63.17,63.22,38406.0
2024-11-07 10:45:00,63.27,63.32,63.07,63.28,26612.0,63.27,63.32,63.07,63.28,26612.0
2024-11-07 10:50:00,63.28,63.31,63.19,63.27,93928.0,63.28,63.31,63.19,63.27,93928.0
2024-11-07 10:55:00,63.29,63.54,63.2,63.49,87377.0,63.29,63.54,63.2,63.49,87377.0
2024-11-07 11:00:00,63.51,63.75,63.4,63.52,159089.0,63.51,63.75,63.4,63.52,159089.0
2024-11-07 11:05:00,63.52,63.76,63.4,63.61,54910.0,63.52,63.76,63.4,63.61,54910.0
2024-11-07 11:10:00,63.62,63.62,63.1,63.41,68876.0,63.62,63.62,63.1,63.41,68876.0
2024-11-07 11:15:00,63.41,63.73,63.32,63.7,132215.0,63.41,63.73,63.32,63.7,132215.0
2024-11-07 11:20:00,63.68,64.12,63.65,63.71,81319.0,63.68,64.12,63.65,63.71,81319.0
2024-11-07 11:25:00,63.71,63.73,63.53,63.66,22743.0,63.71,63.73,63.53,63.66,22743.0
2024-11-07 11:30:00,63.68,63.68,63.45,63.55,83818.0,63.68,63.68,63.45,63.55,83818.0
2024-11-07 11:35:00,63.53,63.64,63.41,63.52,39584.0,63.53,63.64,63.41,63.52,39584.0
2024-11-07 11:40:00,63.53,63.55,63.42,63.5,57545.0,63.53,63.55,63.42,63.5,57545.0
2024-11-07 11:45:00,63.55,63.73,63.48,63.71,57392.0,63.55,63.73,63.48,63.71,57392.0
2024-11-07 11:50:00,63.68,63.71,63.53,63.61,29796.0,63.68,63.71,63.53,63.61,29796.0
2024-11-07 11:55:00,63.62,63.79,63.51,63.65,25645.0,63.62,63.79,63.51,63.65,25645.0
2024-11-07 12:00:00,63.62,63.62,63.48,63.52,26955.0,63.62,63.62,63.48,63.52,26955.0
2024-11-07 12:05:00,63.55,63.72,63.55,63.62,24133.0,63.55,63.72,63.55,63.62,24133.0
2024-11-07 12:10:00,63.6,63.95,63.58,63.94,32477.0,63.6,63.95,63.58,63.94,32477.0
2024-11-07 12:15:00,63.92,64.09,63.82,63.86,43154.0,63.92,64.09,63.82,63.86,43154.0
2024-11-07 12:20:00,63.86,63.95,63.73,63.8,41440.0,63.86,63.95,63.73,63.8,41440.0
2024-11-07 12:25:00,63.8,63.81,63.5,63.5,89164.0,63.8,63.81,63.5,63.5,89164.0
2024-11-07 12:30:00,63.52,63.73,63.49,63.71,85800.0,63.52,63.73,63.49,63.71,85800.0
2024-11-07 12:35:00,63.72,63.82,63.51,63.51,17304.0,63.72,63.82,63.51,63.51,17304.0
2024-11-07 12:40:00,63.55,63.72,63.52,63.68,10918.0,63.55,63.72,63.52,63.68,10918.0
2024-11-07 12:45:00,63.65,63.76,63.56,63.76,18200.0,63.65,63.76,63.56,63.76,18200.0
2024-11-07 12:50:00,63.76,63.87,63.7,63.84,16731.0,63.76,63.87,63.7,63.84,16731.0
2024-11-07 12:55:00,63.85,63.89,63.74,63.76,15222.0,63.85,63.89,63.74,63.76,15222.0
2024-11-07 13:00:00,63.76,63.85,63.61,63.64,31290.0,63.76,63.85,63.61,63.64,31290.0
2024-11-07 13:05:00,63.65,63.73,63.51,63.55,44146.0,63.65,63.73,63.51,63.55,44146.0
2024-11-07 13:10:00,63.55,63.55,63.35,63.38,25253.0,63.55,63.55,63.35,63.38,25253.0
2024-11-07 13:15:00,63.39,63.44,63.23,63.43,44807.0,63.39,63.44,63.23,63.43,44807.0
2024-11-07 13:20:00,63.45,63.56,63.39,63.55,16265.0,63.45,63.56,63.39,63.55,16265.0
2024-11-07 13:25:00,63.55,63.7,63.5,63.57,33024.0,63.55,63.7,63.5,63.57,33024.0
2024-11-07 13:30:00,63.56,63.57,63.39,63.56,25668.0,63.56,63.57,63.39,63.56,25668.0
2024-11-07 13:35:00,63.6,63.75,63.55,63.72,28747.0,63.6,63.75,63.55,63.72,28747.0
2024-11-07 13:40:00,63.69,63.8,63.65,63.75,14616.0,63.69,63.8,63.65,63.75,14616.0
2024-11-07 13:45:00,63.73,63.82,63.69,63.82,22493.0,63.73,63.82,63.69,63.82,22493.0
2024-11-07 13:50:00,63.79,63.92,63.79,63.9,39443.0,63.79,63.92,63.79,63.9,39443.0
2024-11-07 13:55:00,63.93,63.93,63.73,63.77,26969.0,63.93,63.93,63.73,63.77,26969.0
2024-11-07 14:00:00,63.79,64.04,63.77,63.99,22069.0,63.79,64.04,63.77,63.99,22069.0
2024-11-07 14:05:00,63.96,63.99,63.86,63.91,27189.0,63.96,63.99,63.86,63.91,27189.0
2024-11-07 14:10:00,63.92,63.95,63.75,63.77,30514.0,63.92,63.95,63.75,63.77,30514.0
2024-11-07 14:15:00,63.77,63.97,63.71,63.97,23173.0,63.77,63.97,63.71,63.97,23173.0
2024-11-07 14:20:00,63.97,63.98,63.85,63.9,16024.0,63.97,63.98,63.85,63.9,16024.0
2024-11-07 14:25:00,63.92,63.94,63.65,63.8,25266.0,63.92,63.94,63.65,63.8,25266.0
2024-11-07 14:30:00,63.8,63.89,63.79,63.83,19041.0,63.8,63.89,63.79,63.83,19041.0
2024-11-07 14:35:00,63.85,63.87,63.76,63.84,22574.0,63.85,63.87,63.76,63.84,22574.0
2024-11-07 14:40:00,63.83,63.88,63.7,63.84,17954.0,63.83,63.88,63.7,63.84,17954.0
2024-11-07 14:45:00,63.82,63.89,63.8,63.85,15276.0,63.82,63.89,63.8,63.85,15276.0
2024-11-07 14:50:00,63.85,63.91,63.63,63.66,19840.0,63.85,63.91,63.63,63.66,19840.0
2024-11-07 14:55:00,63.69,63.91,63.61,63.9,20811.0,63.69,63.91,63.61,63.9,20811.0
2024-11-07 15:00:00,63.86,63.97,63.77,63.92,30941.0,63.86,63.97,63.77,63.92,30941.0
2024-11-07 15:05:00,63.91,64.02,63.9,63.98,25734.0,63.91,64.02,63.9,63.98,25734.0
2024-11-07 15:10:00,63.96,64.03,63.87,63.89,24999.0,63.96,64.03,63.87,63.89,24999.0
2024-11-07 15:15:00,63.87,63.9,63.81,63.84,26540.0,63.87,63.9,63.81,63.84,26540.0
2024-11-07 15:20:00,63.86,64.0,63.81,63.93,50771.0,63.86,64.0,63.81,63.93,50771.0
2024-11-07 15:25:00,63.94,64.0,63.91,63.92,26525.0,63.94,64.0,63.91,63.92,26525.0
2024-11-07 15:30:00,63.91,64.03,63.86,64.03,39530.0,63.91,64.03,63.86,64.03,39530.0
2024-11-07 15:35:00,64.04,64.1,64.0,64.05,35809.0,64.04,64.1,64.0,64.05,35809.0
2024-11-07 15:40:00,64.05,64.15,63.99,64.06,48251.0,64.05,64.15,63.99,64.06,48251.0
2024-11-07 15:45:00,64.06,64.14,63.84,63.87,58763.0,64.06,64.14,63.84,63.87,58763.0
2024-11-07 15:50:00,63.87,63.87,63.56,63.6,140824.0,63.87,63.87,63.56,63.6,140824.0
2024-11-07 15:55:00,63.6,63.61,63.34,63.54,387648.0,63.6,63.61,63.34,63.54,387648.0
2024-11-08 09:30:00,63.0,63.82,61.66,62.02,126451.0,63.0,63.82,61.66,62.02,126451.0
2024-11-08 09:35:00,61.98,62.35,61.14,61.33,85020.0,61.98,62.35,61.14,61.33,85020.0
2024-11-08 09:40:00,61.33,62.03,61.32,61.4,65554.0,61.33,62.03,61.32,61.4,65554.0
2024-11-08 09:45:00,61.41,61.86,61.39,61.64,63643.0,61.41,61.86,61.39,61.64,63643.0
2024-11-08 09:50:00,61.68,61.73,61.29,61.62,98959.0,61.68,61.73,61.29,61.62,98959.0
2024-11-08 09:55:00,61.62,61.79,61.39,61.55,51770.0,61.62,61.79,61.39,61.55,51770.0
2024-11-08 10:00:00,61.6,61.8,61.42,61.59,67257.0,61.6,61.8,61.42,61.59,67257.0
2024-11-08 10:05:00,61.64,61.73,61.49,61.58,32725.0,61.64,61.73,61.49,61.58,32725.0
2024-11-08 10:10:00,61.58,61.68,61.35,61.63,44113.0,61.58,61.68,61.35,61.63,44113.0
2024-11-08 10:15:00,61.63,61.8,61.45,61.46,27488.0,61.63,61.8,61.45,61.46,27488.0
2024-11-08 10:20:00,61.43,61.46,60.94,61.08,72195.0,61.43,61.46,60.94,61.08,72195.0
2024-11-08 10:25:00,61.05,61.07,60.87,60.94,38884.0,61.05,61.07,60.87,60.94,38884.0
2024-11-08 10:30:00,60.95,61.54,60.86,61.49,108605.0,60.95,61.54,60.86,61.49,108605.0
2024-11-08 10:35:00,61.51,61.69,61.34,61.61,47623.0,61.51,61.69,61.34,61.61,47623.0
2024-11-08 10:40:00,61.61,61.85,61.58,61.78,48516.0,61.61,61.85,61.58,61.78,48516.0
2024-11-08 10:45:00,61.78,61.78,61.3,61.33,45788.0,61.78,61.78,61.3,61.33,45788.0
2024-11-08 10:50:00,61.33,61.7,61.26,61.63,33677.0,61.33,61.7,61.26,61.63,33677.0
2024-11-08 10:55:00,61.63,61.72,61.56,61.69,28256.0,61.63,61.72,61.56,61.69,28256.0
2024-11-08 11:00:00,61.71,61.79,61.54,61.68,86709.0,61.71,61.79,61.54,61.68,86709.0
2024-11-08 11:05:00,61.65,61.72,61.52,61.63,29729.0,61.65,61.72,61.52,61.63,29729.0
2024-11-08 11:10:00,61.64,61.82,61.6,61.82,21773.0,61.64,61.82,61.6,61.82,21773.0
2024-11-08 11:15:00,61.84,61.86,61.49,61.62,22736.0,61.84,61.86,61.49,61.62,22736.0
2024-11-08 11:20:00,61.63,61.63,61.47,61.54,28207.0,61.63,61.63,61.47,61.54,28207.0
2024-11-08 11:25:00,61.54,61.54,61.45,61.52,19171.0,61.54,61.54,61.45,61.52,19171.0
2024-11-08 11:30:00,61.52,61.54,61.38,61.4,15535.0,61.52,61.54,61.38,61.4,15535.0
2024-11-08 11:35:00,61.41,61.46,61.24,61.24,25851.0,61.41,61.46,61.24,61.24,25851.0
2024-11-08 11:40:00,61.25,61.32,61.17,61.23,27406.0,61.25,61.32,61.17,61.23,27406.0
2024-11-08 11:45:00,61.23,61.51,61.21,61.44,26910.0,61.23,61.51,61.21,61.44,26910.0
2024-11-08 11:50:00,61.43,61.5,61.35,61.38,27207.0,61.43,61.5,61.35,61.38,27207.0
2024-11-08 11:55:00,61.41,61.57,61.3,61.4,31873.0,61.41,61.57,61.3,61.4,31873.0
2024-11-08 12:00:00,61.4,61.43,61.33,61.38,20433.0,61.4,61.43,61.33,61.38,20433.0
2024-11-08 12:05:00,61.39,61.71,61.37,61.4,42387.0,61.39,61.71,61.37,61.4,42387.0
2024-11-08 12:10:00,61.38,61.52,61.38,61.46,52428.0,61.38,61.52,61.38,61.46,52428.0
2024-11-08 12:15:00,61.46,61.57,61.3,61.53,53542.0,61.46,61.57,61.3,61.53,53542.0
2024-11-08 12:20:00,61.52,61.79,61.48,61.78,29245.0,61.52,61.79,61.48,61.78,29245.0
2024-11-08 12:25:00,61.76,61.87,61.71,61.8,21421.0,61.76,61.87,61.71,61.8,21421.0
2024-11-08 12:30:00,61.82,61.82,61.7,61.73,32890.0,61.82,61.82,61.7,61.73,32890.0
2024-11-08 12:35:00,61.75,61.76,61.34,61.52,88169.0,61.75,61.76,61.34,61.52,88169.0
2024-11-08 12:40:00,61.5,61.7,61.49,61.57,35566.0,61.5,61.7,61.49,61.57,35566.0
2024-11-08 12:45:00,61.53,61.64,61.45,61.64,23957.0,61.53,61.64,61.45,61.64,23957.0
2024-11-08 12:50:00,61.62,61.74,61.58,61.73,24262.0,61.62,61.74,61.58,61.73,24262.0
2024-11-08 12:55:00,61.76,61.79,61.63,61.64,10697.0,61.76,61.79,61.63,61.64,10697.0
2024-11-08 13:00:00,61.61,61.63,61.45,61.58,25723.0,61.61,61.63,61.45,61.58,25723.0
2024-11-08 13:05:00,61.58,61.69,61.57,61.57,16498.0,61.58,61.69,61.57,61.57,16498.0
2024-11-08 13:10:00,61.57,61.6,61.5,61.57,14141.0,61.57,61.6,61.5,61.57,14141.0
2024-11-08 13:15:00,61.58,61.6,61.47,61.49,19368.0,61.58,61.6,61.47,61.49,19368.0
2024-11-08 13:20:00,61.49,61.68,61.46,61.65,23146.0,61.49,61.68,61.46,61.65,23146.0
2024-11-08 13:25:00,61.65,61.73,61.61,61.67,10970.0,61.65,61.73,61.61,61.67,10970.0
2024-11-08 13:30:00,61.65,61.78,61.65,61.67,16300.0,61.65,61.78,61.65,61.67,16300.0
2024-11-08 13:35:00,61.66,61.74,61.63,61.73,22601.0,61.66,61.74,61.63,61.73,22601.0
2024-11-08 13:40:00,61.73,61.74,61.63,61.68,10661.0,61.73,61.74,61.63,61.68,10661.0
2024-11-08 13:45:00,61.71,61.75,61.66,61.67,20310.0,61.71,61.75,61.66,61.67,20310.0
2024-11-08 13:50:00,61.69,61.95,61.67,61.82,39421.0,61.69,61.95,61.67,61.82,39421.0
2024-11-08 13:55:00,61.82,61.9,61.82,61.89,41949.0,61.82,61.9,61.82,61.89,41949.0
2024-11-08 14:00:00,61.89,61.93,61.82,61.82,15684.0,61.89,61.93,61.82,61.82,15684.0
2024-11-08 14:05:00,61.79,61.82,61.65,61.66,18484.0,61.79,61.82,61.65,61.66,18484.0
2024-11-08 14:10:00,61.65,61.72,61.47,61.47,32771.0,61.65,61.72,61.47,61.47,32771.0
2024-11-08 14:15:00,61.48,61.49,61.29,61.33,20556.0,61.48,61.49,61.29,61.33,20556.0
2024-11-08 14:20:00,61.3,61.46,61.27,61.45,31373.0,61.3,61.46,61.27,61.45,31373.0
2024-11-08 14:25:00,61.45,61.49,61.43,61.49,11951.0,61.45,61.49,61.43,61.49,11951.0
2024-11-08 14:30:00,61.48,61.5,61.44,61.45,17388.0,61.48,61.5,61.44,61.45,17388.0
2024-11-08 14:35:00,61.45,61.65,61.45,61.63,16795.0,61.45,61.65,61.45,61.63,16795.0
2024-11-08 14:40:00,61.63,61.63,61.55,61.59,14122.0,61.63,61.63,61.55,61.59,14122.0
2024-11-08 14:45:00,61.59,61.6,61.51,61.54,15448.0,61.59,61.6,61.51,61.54,15448.0
2024-11-08 14:50:00,61.55,61.77,61.55,61.76,38152.0,61.55,61.77,61.55,61.76,38152.0
2024-11-08 14:55:00,61.75,61.77,61.53,61.53,15620.0,61.75,61.77,61.53,61.53,15620.0
2024-11-08 15:00:00,61.55,61.62,61.32,61.41,50158.0,61.55,61.62,61.32,61.41,50158.0
2024-11-08 15:05:00,61.42,61.47,61.35,61.42,24792.0,61.42,61.47,61.35,61.42,24792.0
2024-11-08 15:10:00,61.42,61.61,61.37,61.6,38544.0,61.42,61.61,61.37,61.6,38544.0
2024-11-08 15:15:00,61.58,61.71,61.54,61.54,52191.0,61.58,61.71,61.54,61.54,52191.0
2024-11-08 15:20:00,61.54,61.67,61.51,61.66,19333.0,61.54,61.67,61.51,61.66,19333.0
2024-11-08 15:25:00,61.67,61.74,61.56,61.57,46697.0,61.67,61.74,61.56,61.57,46697.0
2024-11-08 15:30:00,61.56,61.7,61.54,61.55,45161.0,61.56,61.7,61.54,61.55,45161.0
2024-11-08 15:35:00,61.54,61.57,61.5,61.52,35596.0,61.54,61.57,61.5,61.52,35596.0
2024-11-08 15:40:00,61.53,61.71,61.52,61.6,56729.0,61.53,61.71,61.52,61.6,56729.0
2024-11-08 15:45:00,61.61,61.64,61.56,61.61,54015.0,61.61,61.64,61.56,61.61,54015.0
2024-11-08 15:50:00,61.6,61.66,61.53,61.54,126792.0,61.6,61.66,61.53,61.54,126792.0
2024-11-08 15:55:00,61.55,61.7,61.38,61.41,457801.0,61.55,61.7,61.38,61.41,457801.0
2024-11-11 09:30:00,61.15,61.8,60.89,61.29,120189.0,61.15,61.8,60.89,61.29,120189.0
2024-11-11 09:35:00,61.33,61.85,61.07,61.8,39368.0,61.33,61.85,61.07,61.8,39368.0
2024-11-11 09:40:00,61.8,62.29,61.8,62.2,35110.0,61.8,62.29,61.8,62.2,35110.0
2024-11-11 09:45:00,62.22,62.47,62.16,62.35,58755.0,62.22,62.47,62.16,62.35,58755.0
2024-11-11 09:50:00,62.36,62.43,62.23,62.42,29050.0,62.36,62.43,62.23,62.42,29050.0
2024-11-11 09:55:00,62.42,62.63,62.38,62.47,16620.0,62.42,62.63,62.38,62.47,16620.0
2024-11-11 10:00:00,62.45,62.73,62.32,62.52,63458.0,62.45,62.73,62.32,62.52,63458.0
2024-11-11 10:05:00,62.5,62.94,62.36,62.42,67089.0,62.5,62.94,62.36,62.42,67089.0
2024-11-11 10:10:00,62.46,62.56,62.38,62.53,96314.0,62.46,62.56,62.38,62.53,96314.0
2024-11-11 10:15:00,62.44,62.56,62.41,62.44,22110.0,62.44,62.56,62.41,62.44,22110.0
2024-11-11 10:20:00,62.42,62.51,62.23,62.27,29768.0,62.42,62.51,62.23,62.27,29768.0
2024-11-11 10:25:00,62.3,62.3,61.97,62.02,30946.0,62.3,62.3,61.97,62.02,30946.0
2024-11-11 10:30:00,62.0,62.01,61.77,61.84,36401.0,62.0,62.01,61.77,61.84,36401.0
2024-11-11 10:35:00,61.77,61.98,61.66,61.75,31576.0,61.77,61.98,61.66,61.75,31576.0
2024-11-11 10:40:00,61.8,61.87,61.69,61.73,13035.0,61.8,61.87,61.69,61.73,13035.0
2024-11-11 10:45:00,61.73,61.94,61.7,61.88,22951.0,61.73,61.94,61.7,61.88,22951.0
2024-11-11 10:50:00,61.81,61.98,61.8,61.97,13276.0,61.81,61.98,61.8,61.97,13276.0
2024-11-11 10:55:00,61.98,62.13,61.94,62.09,18828.0,61.98,62.13,61.94,62.09,18828.0
2024-11-11 11:00:00,62.06,62.38,62.06,62.2,24669.0,62.06,62.38,62.06,62.2,24669.0
2024-11-11 11:05:00,62.18,62.23,61.85,61.86,28000.0,62.18,62.23,61.85,61.86,28000.0
2024-11-11 11:10:00,61.86,61.9,61.67,61.78,24736.0,61.86,61.9,61.67,61.78,24736.0
2024-11-11 11:15:00,61.78,61.94,61.75,61.83,13290.0,61.78,61.94,61.75,61.83,13290.0
2024-11-11 11:20:00,61.85,61.89,61.81,61.83,9053.0,61.85,61.89,61.81,61.83,9053.0
2024-11-11 11:25:00,61.81,62.12,61.81,62.04,16345.0,61.81,62.12,61.81,62.04,16345.0
2024-11-11 11:30:00,62.06,62.14,62.0,62.07,15731.0,62.06,62.14,62.0,62.07,15731.0
2024-11-11 11:35:00,62.05,62.11,62.04,62.04,14915.0,62.05,62.11,62.04,62.04,14915.0
2024-11-11 11:40:00,62.02,62.13,61.93,61.95,22647.0,62.02,62.13,61.93,61.95,22647.0
2024-11-11 11:45:00,61.92,62.0,61.87,61.92,22830.0,61.92,62.0,61.87,61.92,22830.0
2024-11-11 11:50:00,61.91,61.95,61.82,61.84,31019.0,61.91,61.95,61.82,61.84,31019.0
2024-11-11 11:55:00,61.82,61.9,61.75,61.88,33785.0,61.82,61.9,61.75,61.88,33785.0
2024-11-11 12:00:00,61.88,61.9,61.79,61.8,23453.0,61.88,61.9,61.79,61.8,23453.0
2024-11-11 12:05:00,61.8,61.87,61.79,61.82,12229.0,61.8,61.87,61.79,61.82,12229.0
2024-11-11 12:10:00,61.81,61.82,61.74,61.75,13913.0,61.81,61.82,61.74,61.75,13913.0
2024-11-11 12:15:00,61.74,61.8,61.68,61.72,19682.0,61.74,61.8,61.68,61.72,19682.0
2024-11-11 12:20:00,61.73,61.74,61.63,61.67,14595.0,61.73,61.74,61.63,61.67,14595.0
2024-11-11 12:25:00,61.67,61.78,61.64,61.73,28425.0,61.67,61.78,61.64,61.73,28425.0
2024-11-11 12:30:00,61.73,61.78,61.7,61.72,14152.0,61.73,61.78,61.7,61.72,14152.0
2024-11-11 12:35:00,61.73,61.75,61.68,61.71,12578.0,61.73,61.75,61.68,61.71,12578.0
2024-11-11 12:40:00,61.7,61.83,61.67,61.82,14042.0,61.7,61.83,61.67,61.82,14042.0
2024-11-11 12:45:00,61.82,61.85,61.7,61.73,17315.0,61.82,61.85,61.7,61.73,17315.0
2024-11-11 12:50:00,61.73,61.77,61.68,61.72,22481.0,61.73,61.77,61.68,61.72,22481.0
2024-11-11 12:55:00,61.72,62.07,61.72,62.07,34617.0,61.72,62.07,61.72,62.07,34617.0
2024-11-11 13:00:00,62.06,62.25,62.06,62.2,9717.0,62.06,62.25,62.06,62.2,9717.0
2024-11-11 13:05:00,62.23,62.25,62.1,62.22,13370.0,62.23,62.25,62.1,62.22,13370.0
2024-11-11 13:10:00,62.23,62.24,62.17,62.17,9782.0,62.23,62.24,62.17,62.17,9782.0
2024-11-11 13:15:00,62.19,62.21,62.11,62.14,11157.0,62.19,62.21,62.11,62.14,11157.0
2024-11-11 13:20:00,62.12,62.12,62.02,62.05,13921.0,62.12,62.12,62.02,62.05,13921.0
2024-11-11 13:25:00,62.08,62.23,62.06,62.07,23713.0,62.08,62.23,62.06,62.07,23713.0
2024-11-11 13:30:00,62.07,62.11,61.98,61.98,9665.0,62.07,62.11,61.98,61.98,9665.0
2024-11-11 13:35:00,61.97,61.97,61.76,61.88,32858.0,61.97,61.97,61.76,61.88,32858.0
2024-11-11 13:40:00,61.87,61.87,61.69,61.81,12407.0,61.87,61.87,61.69,61.81,12407.0
2024-11-11 13:45:00,61.81,61.81,61.69,61.69,8018.0,61.81,61.81,61.69,61.69,8018.0
2024-11-11 13:50:00,61.69,61.79,61.64,61.72,18165.0,61.69,61.79,61.64,61.72,18165.0
2024-11-11 13:55:00,61.72,61.81,61.69,61.73,13701.0,61.72,61.81,61.69,61.73,13701.0
2024-11-11 14:00:00,61.73,61.86,61.71,61.86,10530.0,61.73,61.86,61.71,61.86,10530.0
2024-11-11 14:05:00,61.86,61.9,61.8,61.83,11177.0,61.86,61.9,61.8,61.83,11177.0
2024-11-11 14:10:00,61.83,61.86,61.77,61.83,14912.0,61.83,61.86,61.77,61.83,14912.0
2024-11-11 14:15:00,61.81,61.83,61.76,61.76,7424.0,61.81,61.83,61.76,61.76,7424.0
2024-11-11 14:20:00,61.76,61.91,61.72,61.88,8128.0,61.76,61.91,61.72,61.88,8128.0
2024-11-11 14:25:00,61.9,61.94,61.83,61.83,9947.0,61.9,61.94,61.83,61.83,9947.0
2024-11-11 14:30:00,61.84,61.85,61.7,61.76,9374.0,61.84,61.85,61.7,61.76,9374.0
2024-11-11 14:35:00,61.79,61.79,61.72,61.76,9436.0,61.79,61.79,61.72,61.76,9436.0
2024-11-11 14:40:00,61.79,61.8,61.71,61.75,7869.0,61.79,61.8,61.71,61.75,7869.0
2024-11-11 14:45:00,61.75,61.79,61.71,61.77,16882.0,61.75,61.79,61.71,61.77,16882.0
2024-11-11 14:50:00,61.75,61.79,61.72,61.73,12809.0,61.75,61.79,61.72,61.73,12809.0
2024-11-11 14:55:00,61.73,61.73,61.65,61.65,15670.0,61.73,61.73,61.65,61.65,15670.0
2024-11-11 15:00:00,61.66,61.73,61.65,61.73,13650.0,61.66,61.73,61.65,61.73,13650.0
2024-11-11 15:05:00,61.73,61.73,61.62,61.62,15596.0,61.73,61.73,61.62,61.62,15596.0
2024-11-11 15:10:00,61.61,61.67,61.54,61.67,24466.0,61.61,61.67,61.54,61.67,24466.0
2024-11-11 15:15:00,61.68,61.69,61.61,61.63,17246.0,61.68,61.69,61.61,61.63,17246.0
2024-11-11 15:20:00,61.63,61.67,61.59,61.66,17750.0,61.63,61.67,61.59,61.66,17750.0
2024-11-11 15:25:00,61.66,61.66,61.55,61.57,22089.0,61.66,61.66,61.55,61.57,22089.0
2024-11-11 15:30:00,61.55,61.57,61.38,61.41,23456.0,61.55,61.57,61.38,61.41,23456.0
2024-11-11 15:35:00,61.42,61.43,61.35,61.39,37970.0,61.42,61.43,61.35,61.39,37970.0
2024-11-11 15:40:00,61.38,61.48,61.35,61.39,26778.0,61.38,61.48,61.35,61.39,26778.0
2024-11-11 15:45:00,61.39,61.46,61.33,61.37,96852.0,61.39,61.46,61.33,61.37,96852.0
2024-11-11 15:50:00,61.34,61.51,61.32,61.39,67726.0,61.34,61.51,61.32,61.39,67726.0
2024-11-11 15:55:00,61.4,61.4,61.1,61.19,219984.0,61.4,61.4,61.1,61.19,219984.0
2024-11-12 09:30:00,61.17,61.35,60.65,61.16,63543.0,61.17,61.35,60.65,61.16,63543.0
2024-11-12 09:35:00,61.17,62.08,61.12,61.91,38286.0,61.17,62.08,61.12,61.91,38286.0
2024-11-12 09:40:00,61.92,62.19,61.75,62.16,43386.0,61.92,62.19,61.75,62.16,43386.0
2024-11-12 09:45:00,62.1,62.11,61.09,61.15,54862.0,62.1,62.11,61.09,61.15,54862.0
2024-11-12 09:50:00,61.09,61.31,60.87,61.28,24915.0,61.09,61.31,60.87,61.28,24915.0
2024-11-12 09:55:00,61.31,61.31,61.03,61.11,32079.0,61.31,61.31,61.03,61.11,32079.0
2024-11-12 10:00:00,61.14,61.25,60.98,60.98,18103.0,61.14,61.25,60.98,60.98,18103.0
2024-11-12 10:05:00,60.98,61.08,60.81,60.98,14203.0,60.98,61.08,60.81,60.98,14203.0
2024-11-12 10:10:00,60.95,61.06,60.7,60.77,15689.0,60.95,61.06,60.7,60.77,15689.0
2024-11-12 10:15:00,60.77,60.92,60.63,60.86,22800.0,60.77,60.92,60.63,60.86,22800.0
2024-11-12 10:20:00,60.86,61.02,60.62,60.65,20999.0,60.86,61.02,60.62,60.65,20999.0
2024-11-12 10:25:00,60.63,60.79,60.63,60.72,15928.0,60.63,60.79,60.63,60.72,15928.0
2024-11-12 10:30:00,60.73,60.86,60.61,60.83,18129.0,60.73,60.86,60.61,60.83,18129.0
2024-11-12 10:35:00,60.85,60.86,60.61,60.62,10546.0,60.85,60.86,60.61,60.62,10546.0
2024-11-12 10:40:00,60.6,60.61,60.49,60.58,15451.0,60.6,60.61,60.49,60.58,15451.0
2024-11-12 10:45:00,60.57,60.73,60.56,60.66,16984.0,60.57,60.73,60.56,60.66,16984.0
2024-11-12 10:50:00,60.67,60.77,60.66,60.73,14341.0,60.67,60.77,60.66,60.73,14341.0
2024-11-12 10:55:00,60.73,61.09,60.71,60.96,24893.0,60.73,61.09,60.71,60.96,24893.0
2024-11-12 11:00:00,60.98,61.07,60.88,60.94,6844.0,60.98,61.07,60.88,60.94,6844.0
2024-11-12 11:05:00,60.97,61.04,60.92,61.02,6761.0,60.97,61.04,60.92,61.02,6761.0
2024-11-12 11:10:00,61.0,61.26,60.97,61.13,28272.0,61.0,61.26,60.97,61.13,28272.0
2024-11-12 11:15:00,61.1,61.26,61.09,61.19,16470.0,61.1,61.26,61.09,61.19,16470.0
2024-11-12 11:20:00,61.24,61.3,61.16,61.22,21775.0,61.24,61.3,61.16,61.22,21775.0
2024-11-12 11:25:00,61.18,61.28,61.16,61.17,8893.0,61.18,61.28,61.16,61.17,8893.0
2024-11-12 11:30:00,61.12,61.12,60.92,60.92,20456.0,61.12,61.12,60.92,60.92,20456.0
2024-11-12 11:35:00,60.92,60.96,60.85,60.88,24902.0,60.92,60.96,60.85,60.88,24902.0
2024-11-12 11:40:00,60.9,60.95,60.86,60.86,16935.0,60.9,60.95,60.86,60.86,16935.0
2024-11-12 11:45:00,60.86,60.87,60.67,60.78,21718.0,60.86,60.87,60.67,60.78,21718.0
2024-11-12 11:50:00,60.8,60.86,60.75,60.75,10144.0,60.8,60.86,60.75,60.75,10144.0
2024-11-12 11:55:00,60.75,60.86,60.74,60.82,8565.0,60.75,60.86,60.74,60.82,8565.0
2024-11-12 12:00:00,60.82,61.0,60.77,60.96,6908.0,60.82,61.0,60.77,60.96,6908.0
2024-11-12 12:05:00,60.94,61.29,60.94,61.24,13360.0,60.94,61.29,60.94,61.24,13360.0
2024-11-12 12:10:00,61.24,61.24,61.14,61.14,12064.0,61.24,61.24,61.14,61.14,12064.0
2024-11-12 12:15:00,61.15,61.18,61.11,61.13,9197.0,61.15,61.18,61.11,61.13,9197.0
2024-11-12 12:20:00,61.14,61.23,61.1,61.22,10421.0,61.14,61.23,61.1,61.22,10421.0
2024-11-12 12:25:00,61.23,61.24,61.17,61.19,10553.0,61.23,61.24,61.17,61.19,10553.0
2024-11-12 12:30:00,61.19,61.21,61.08,61.17,16053.0,61.19,61.21,61.08,61.17,16053.0
2024-11-12 12:35:00,61.16,61.43,61.15,61.35,26877.0,61.16,61.43,61.15,61.35,26877.0
2024-11-12 12:40:00,61.35,61.36,61.26,61.27,11203.0,61.35,61.36,61.26,61.27,11203.0
2024-11-12 12:45:00,61.28,61.41,61.27,61.28,34989.0,61.28,61.41,61.27,61.28,34989.0
2024-11-12 12:50:00,61.26,61.38,61.26,61.32,12629.0,61.26,61.38,61.26,61.32,12629.0
2024-11-12 12:55:00,61.3,61.3,61.14,61.2,11790.0,61.3,61.3,61.14,61.2,11790.0
2024-11-12 13:00:00,61.17,61.34,61.15,61.32,12517.0,61.17,61.34,61.15,61.32,12517.0
2024-11-12 13:05:00,61.29,61.49,61.29,61.45,16594.0,61.29,61.49,61.29,61.45,16594.0
2024-11-12 13:10:00,61.43,61.57,61.38,61.54,15488.0,61.43,61.57,61.38,61.54,15488.0
2024-11-12 13:15:00,61.54,61.58,61.41,61.48,30864.0,61.54,61.58,61.41,61.48,30864.0
2024-11-12 13:20:00,61.48,61.59,61.48,61.54,25310.0,61.48,61.59,61.48,61.54,25310.0
2024-11-12 13:25:00,61.51,61.56,61.45,61.45,19220.0,61.51,61.56,61.45,61.45,19220.0
2024-11-12 13:30:00,61.45,61.55,61.4,61.54,13249.0,61.45,61.55,61.4,61.54,13249.0
2024-11-12 13:35:00,61.56,61.67,61.54,61.61,28248.0,61.56,61.67,61.54,61.61,28248.0
2024-11-12 13:40:00,61.62,61.62,61.46,61.46,15461.0,61.62,61.62,61.46,61.46,15461.0
2024-11-12 13:45:00,61.45,61.45,61.31,61.33,18471.0,61.45,61.45,61.31,61.33,18471.0
2024-11-12 13:50:00,61.35,61.51,61.35,61.46,12807.0,61.35,61.51,61.35,61.46,12807.0
2024-11-12 13:55:00,61.48,61.57,61.45,61.53,16107.0,61.48,61.57,61.45,61.53,16107.0
2024-11-12 14:00:00,61.5,61.63,61.49,61.62,10703.0,61.5,61.63,61.49,61.62,10703.0
2024-11-12 14:05:00,61.62,61.7,61.59,61.69,28059.0,61.62,61.7,61.59,61.69,28059.0
2024-11-12 14:10:00,61.66,61.95,61.65,61.94,36375.0,61.66,61.95,61.65,61.94,36375.0
2024-11-12 14:15:00,61.94,62.16,61.93,62.16,29625.0,61.94,62.16,61.93,62.16,29625.0
2024-11-12 14:20:00,62.13,62.19,62.04,62.17,31635.0,62.13,62.19,62.04,62.17,31635.0
2024-11-12 14:25:00,62.16,62.35,62.14,62.32,46634.0,62.16,62.35,62.14,62.32,46634.0
2024-11-12 14:30:00,62.31,62.35,62.25,62.28,16956.0,62.31,62.35,62.25,62.28,16956.0
2024-11-12 14:35:00,62.27,62.3,62.09,62.09,18518.0,62.27,62.3,62.09,62.09,18518.0
2024-11-12 14:40:00,62.11,62.11,61.94,61.94,29979.0,62.11,62.11,61.94,61.94,29979.0
2024-11-12 14:45:00,61.95,62.02,61.9,62.0,17435.0,61.95,62.02,61.9,62.0,17435.0
2024-11-12 14:50:00,62.02,62.02,61.93,61.97,15076.0,62.02,62.02,61.93,61.97,15076.0
2024-11-12 14:55:00,61.96,62.12,61.86,62.1,45163.0,61.96,62.12,61.86,62.1,45163.0
2024-11-12 15:00:00,62.1,62.27,62.07,62.23,20029.0,62.1,62.27,62.07,62.23,20029.0
2024-11-12 15:05:00,62.22,62.3,62.22,62.28,21083.0,62.22,62.3,62.22,62.28,21083.0
2024-11-12 15:10:00,62.28,62.36,62.25,62.31,26793.0,62.28,62.36,62.25,62.31,26793.0
2024-11-12 15:15:00,62.3,62.34,62.23,62.31,19793.0,62.3,62.34,62.23,62.31,19793.0
2024-11-12 15:20:00,62.32,62.35,62.15,62.16,37175.0,62.32,62.35,62.15,62.16,37175.0
2024-11-12 15:25:00,62.16,62.22,62.11,62.2,52388.0,62.16,62.22,62.11,62.2,52388.0
2024-11-12 15:30:00,62.19,62.21,62.12,62.2,48207.0,62.19,62.21,62.12,62.2,48207.0
2024-11-12 15:35:00,62.21,62.33,62.21,62.33,34417.0,62.21,62.33,62.21,62.33,34417.0
2024-11-12 15:40:00,62.33,62.37,62.2,62.2,61096.0,62.33,62.37,62.2,62.2,61096.0
2024-11-12 15:45:00,62.2,62.2,62.06,62.11,42927.0,62.2,62.2,62.06,62.11,42927.0
2024-11-12 15:50:00,62.1,62.23,62.03,62.21,113238.0,62.1,62.23,62.03,62.21,113238.0
2024-11-12 15:55:00,62.2,62.29,62.15,62.27,256674.0,62.2,62.29,62.15,62.27,256674.0
2024-11-13 09:30:00,62.43,62.44,61.84,62.44,83074.0,62.43,62.44,61.84,62.44,83074.0
2024-11-13 09:35:00,62.4,62.62,62.24,62.57,25006.0,62.4,62.62,62.24,62.57,25006.0
2024-11-13 09:40:00,62.56,62.75,62.41,62.59,16472.0,62.56,62.75,62.41,62.59,16472.0
2024-11-13 09:45:00,62.59,62.8,62.49,62.58,25995.0,62.59,62.8,62.49,62.58,25995.0
2024-11-13 09:50:00,62.6,62.6,62.26,62.28,25694.0,62.6,62.6,62.26,62.28,25694.0
2024-11-13 09:55:00,62.27,62.43,62.19,62.4,14866.0,62.27,62.43,62.19,62.4,14866.0
2024-11-13 10:00:00,62.4,62.74,62.38,62.5,20567.0,62.4,62.74,62.38,62.5,20567.0
2024-11-13 10:05:00,62.49,62.49,62.11,62.13,16029.0,62.49,62.49,62.11,62.13,16029.0
2024-11-13 10:10:00,62.11,62.2,61.96,62.04,34487.0,62.11,62.2,61.96,62.04,34487.0
2024-11-13 10:15:00,62.06,62.15,62.02,62.06,12156.0,62.06,62.15,62.02,62.06,12156.0
2024-11-13 10:20:00,62.05,62.2,61.96,62.2,10811.0,62.05,62.2,61.96,62.2,10811.0
2024-11-13 10:25:00,62.2,62.38,62.2,62.37,14143.0,62.2,62.38,62.2,62.37,14143.0
2024-11-13 10:30:00,62.37,62.59,62.36,62.53,9142.0,62.37,62.59,62.36,62.53,9142.0
2024-11-13 10:35:00,62.53,62.56,62.38,62.51,12535.0,62.53,62.56,62.38,62.51,12535.0
2024-11-13 10:40:00,62.54,62.91,62.53,62.89,18930.0,62.54,62.91,62.53,62.89,18930.0
2024-11-13 10:45:00,62.87,63.21,62.82,63.13,28540.0,62.87,63.21,62.82,63.13,28540.0
2024-11-13 10:50:00,63.15,63.38,62.95,63.24,42704.0,63.15,63.38,62.95,63.24,42704.0
2024-11-13 10:55:00,63.25,63.45,63.09,63.42,32579.0,63.25,63.45,63.09,63.42,32579.0
2024-11-13 11:00:00,63.44,63.44,63.3,63.3,21482.0,63.44,63.44,63.3,63.3,21482.0
2024-11-13 11:05:00,63.28,63.34,63.24,63.33,11716.0,63.28,63.34,63.24,63.33,11716.0
2024-11-13 11:10:00,63.33,63.48,63.27,63.46,16056.0,63.33,63.48,63.27,63.46,16056.0
2024-11-13 11:15:00,63.48,63.68,63.35,63.67,37539.0,63.48,63.68,63.35,63.67,37539.0
2024-11-13 11:20:00,63.68,63.76,63.58,63.64,29801.0,63.68,63.76,63.58,63.64,29801.0
2024-11-13 11:25:00,63.66,63.66,63.52,63.53,20710.0,63.66,63.66,63.52,63.53,20710.0
2024-11-13 11:30:00,63.54,63.7,63.53,63.65,19756.0,63.54,63.7,63.53,63.65,19756.0
2024-11-13 11:35:00,63.66,63.84,63.6,63.82,38004.0,63.66,63.84,63.6,63.82,38004.0
2024-11-13 11:40:00,63.82,63.89,63.8,63.81,28524.0,63.82,63.89,63.8,63.81,28524.0
2024-11-13 11:45:00,63.83,63.89,63.75,63.82,31162.0,63.83,63.89,63.75,63.82,31162.0
2024-11-13 11:50:00,63.8,63.88,63.77,63.87,14026.0,63.8,63.88,63.77,63.87,14026.0
2024-11-13 11:55:00,63.87,63.97,63.79,63.82,40523.0,63.87,63.97,63.79,63.82,40523.0
2024-11-13 12:00:00,63.79,63.79,63.53,63.55,36875.0,63.79,63.79,63.53,63.55,36875.0
2024-11-13 12:05:00,63.57,63.85,63.57,63.76,39071.0,63.57,63.85,63.57,63.76,39071.0
2024-11-13 12:10:00,63.76,63.82,63.51,63.57,21311.0,63.76,63.82,63.51,63.57,21311.0
2024-11-13 12:15:00,63.57,63.73,63.44,63.73,23964.0,63.57,63.73,63.44,63.73,23964.0
2024-11-13 12:20:00,63.71,63.8,63.68,63.8,21754.0,63.71,63.8,63.68,63.8,21754.0
2024-11-13 12:25:00,63.82,63.87,63.73,63.83,42459.0,63.82,63.87,63.73,63.83,42459.0
2024-11-13 12:30:00,63.81,64.06,63.81,64.06,32700.0,63.81,64.06,63.81,64.06,32700.0
2024-11-13 12:35:00,64.04,64.3,64.01,64.23,43268.0,64.04,64.3,64.01,64.23,43268.0
2024-11-13 12:40:00,64.22,64.28,64.2,64.22,24024.0,64.22,64.28,64.2,64.22,24024.0
2024-11-13 12:45:00,64.2,64.4,64.19,64.31,48362.0,64.2,64.4,64.19,64.31,48362.0
2024-11-13 12:50:00,64.3,64.35,64.27,64.3,23073.0,64.3,64.35,64.27,64.3,23073.0
2024-11-13 12:55:00,64.3,64.34,64.06,64.16,41092.0,64.3,64.34,64.06,64.16,41092.0
2024-11-13 13:00:00,64.16,64.17,64.01,64.13,15526.0,64.16,64.17,64.01,64.13,15526.0
2024-11-13 13:05:00,64.13,64.25,64.07,64.09,27138.0,64.13,64.25,64.07,64.09,27138.0
2024-11-13 13:10:00,64.09,64.18,64.03,64.18,19545.0,64.09,64.18,64.03,64.18,19545.0
2024-11-13 13:15:00,64.21,64.24,64.16,64.24,12773.0,64.21,64.24,64.16,64.24,12773.0
2024-11-13 13:20:00,64.24,64.45,64.22,64.41,37021.0,64.24,64.45,64.22,64.41,37021.0
2024-11-13 13:25:00,64.42,64.64,64.35,64.64,41041.0,64.42,64.64,64.35,64.64,41041.0
2024-11-13 13:30:00,64.63,64.84,64.53,64.8,42853.0,64.63,64.84,64.53,64.8,42853.0
2024-11-13 13:35:00,64.79,64.79,64.56,64.67,40841.0,64.79,64.79,64.56,64.67,40841.0
2024-11-13 13:40:00,64.66,64.7,64.53,64.59,31565.0,64.66,64.7,64.53,64.59,31565.0
2024-11-13 13:45:00,64.57,64.58,64.27,64.29,18766.0,64.57,64.58,64.27,64.29,18766.0
2024-11-13 13:50:00,64.31,64.43,64.25,64.41,28608.0,64.31,64.43,64.25,64.41,28608.0
2024-11-13 13:55:00,64.41,64.54,64.4,64.5,20158.0,64.41,64.54,64.4,64.5,20158.0
2024-11-13 14:00:00,64.49,64.52,64.45,64.51,15441.0,64.49,64.52,64.45,64.51,15441.0
2024-11-13 14:05:00,64.52,64.54,64.43,64.46,17694.0,64.52,64.54,64.43,64.46,17694.0
2024-11-13 14:10:00,64.47,64.66,64.47,64.63,21502.0,64.47,64.66,64.47,64.63,21502.0
2024-11-13 14:15:00,64.63,64.78,64.6,64.67,36335.0,64.63,64.78,64.6,64.67,36335.0
2024-11-13 14:20:00,64.67,64.76,64.64,64.68,32258.0,64.67,64.76,64.64,64.68,32258.0
2024-11-13 14:25:00,64.67,64.7,64.44,64.46,26592.0,64.67,64.7,64.44,64.46,26592.0
2024-11-13 14:30:00,64.45,64.48,64.24,64.26,28846.0,64.45,64.48,64.24,64.26,28846.0
2024-11-13 14:35:00,64.21,64.37,64.2,64.34,22019.0,64.21,64.37,64.2,64.34,22019.0
2024-11-13 14:40:00,64.35,64.47,64.31,64.38,20696.0,64.35,64.47,64.31,64.38,20696.0
2024-11-13 14:45:00,64.38,64.42,64.29,64.4,17061.0,64.38,64.42,64.29,64.4,17061.0
2024-11-13 14:50:00,64.39,64.44,64.36,64.39,16712.0,64.39,64.44,64.36,64.39,16712.0
2024-11-13 14:55:00,64.39,64.44,64.35,64.4,18658.0,64.39,64.44,64.35,64.4,18658.0
2024-11-13 15:00:00,64.4,64.52,64.3,64.38,66363.0,64.4,64.52,64.3,64.38,66363.0
2024-11-13 15:05:00,64.38,64.38,64.22,64.3,19144.0,64.38,64.38,64.22,64.3,19144.0
2024-11-13 15:10:00,64.29,64.39,64.19,64.34,32650.0,64.29,64.39,64.19,64.34,32650.0
2024-11-13 15:15:00,64.36,64.43,64.33,64.35,23053.0,64.36,64.43,64.33,64.35,23053.0
2024-11-13 15:20:00,64.36,64.58,64.36,64.5,25311.0,64.36,64.58,64.36,64.5,25311.0
2024-11-13 15:25:00,64.5,64.55,64.46,64.47,31872.0,64.5,64.55,64.46,64.47,31872.0
2024-11-13 15:30:00,64.46,64.52,64.4,64.47,26260.0,64.46,64.52,64.4,64.47,26260.0
2024-11-13 15:35:00,64.46,64.52,64.39,64.52,22949.0,64.46,64.52,64.39,64.52,22949.0
2024-11-13 15:40:00,64.51,64.51,64.39,64.48,23638.0,64.51,64.51,64.39,64.48,23638.0
2024-11-13 15:45:00,64.48,64.62,64.48,64.62,40364.0,64.48,64.62,64.48,64.62,40364.0
2024-11-13 15:50:00,64.63,64.86,64.6,64.8,115224.0,64.63,64.86,64.6,64.8,115224.0
2024-11-13 15:55:00,64.8,65.21,64.79,65.15,379641.0,64.8,65.21,64.79,65.15,379641.0
2024-11-14 09:30:00,65.22,65.72,64.94,65.29,59131.0,65.22,65.72,64.94,65.29,59131.0
2024-11-14 09:35:00,65.3,65.3,64.57,64.75,22695.0,65.3,65.3,64.57,64.75,22695.0
2024-11-14 09:40:00,64.79,64.83,64.35,64.79,30090.0,64.79,64.83,64.35,64.79,30090.0
2024-11-14 09:45:00,64.77,65.04,64.64,65.0,12946.0,64.77,65.04,64.64,65.0,12946.0
2024-11-14 09:50:00,64.99,65.11,64.33,64.5,19654.0,64.99,65.11,64.33,64.5,19654.0
2024-11-14 09:55:00,64.56,64.56,64.25,64.41,14759.0,64.56,64.56,64.25,64.41,14759.0
2024-11-14 10:00:00,64.36,64.95,64.2,64.95,19650.0,64.36,64.95,64.2,64.95,19650.0
2024-11-14 10:05:00,64.89,65.0,64.81,64.81,21878.0,64.89,65.0,64.81,64.81,21878.0
2024-11-14 10:10:00,64.83,65.14,64.78,65.14,20462.0,64.83,65.14,64.78,65.14,20462.0
2024-11-14 10:15:00,65.09,65.21,65.01,65.08,9902.0,65.09,65.21,65.01,65.08,9902.0
2024-11-14 10:20:00,65.13,65.32,65.12,65.12,11054.0,65.13,65.32,65.12,65.12,11054.0
2024-11-14 10:25:00,65.12,65.48,65.12,65.41,16673.0,65.12,65.48,65.12,65.41,16673.0
2024-11-14 10:30:00,65.42,65.7,65.39,65.67,15012.0,65.42,65.7,65.39,65.67,15012.0
2024-11-14 10:35:00,65.65,65.66,65.52,65.64,12680.0,65.65,65.66,65.52,65.64,12680.0
2024-11-14 10:40:00,65.63,65.83,65.48,65.83,32721.0,65.63,65.83,65.48,65.83,32721.0
2024-11-14 10:45:00,65.79,66.08,65.74,66.03,20550.0,65.79,66.08,65.74,66.03,20550.0
2024-11-14 10:50:00,66.03,66.15,66.01,66.1,14594.0,66.03,66.15,66.01,66.1,14594.0
2024-11-14 10:55:00,66.15,66.25,65.98,65.98,15612.0,66.15,66.25,65.98,65.98,15612.0
2024-11-14 11:00:00,65.88,65.99,65.57,65.78,18571.0,65.88,65.99,65.57,65.78,18571.0
2024-11-14 11:05:00,65.78,65.86,65.69,65.72,9832.0,65.78,65.86,65.69,65.72,9832.0
2024-11-14 11:10:00,65.7,65.99,65.69,65.8,22765.0,65.7,65.99,65.69,65.8,22765.0
2024-11-14 11:15:00,65.77,65.94,65.76,65.89,10261.0,65.77,65.94,65.76,65.89,10261.0
2024-11-14 11:20:00,65.91,66.12,65.89,65.96,33415.0,65.91,66.12,65.89,65.96,33415.0
2024-11-14 11:25:00,65.96,66.01,65.64,65.67,20991.0,65.96,66.01,65.64,65.67,20991.0
2024-11-14 11:30:00,65.67,66.03,65.65,66.0,27972.0,65.67,66.03,65.65,66.0,27972.0
2024-11-14 11:35:00,66.0,66.12,65.8,66.12,22510.0,66.0,66.12,65.8,66.12,22510.0
2024-11-14 11:40:00,66.16,66.17,65.99,66.0,17500.0,66.16,66.17,65.99,66.0,17500.0
2024-11-14 11:45:00,66.0,66.11,65.93,66.0,51471.0,66.0,66.11,65.93,66.0,51471.0
2024-11-14 11:50:00,66.06,66.14,65.71,65.94,32578.0,66.06,66.14,65.71,65.94,32578.0
2024-11-14 11:55:00,65.94,66.07,65.92,66.04,76463.0,65.94,66.07,65.92,66.04,76463.0
2024-11-14 12:00:00,65.99,66.11,65.9,66.08,21729.0,65.99,66.11,65.9,66.08,21729.0
2024-11-14 12:05:00,66.04,66.18,65.98,66.17,19219.0,66.04,66.18,65.98,66.17,19219.0
2024-11-14 12:10:00,66.17,66.26,66.15,66.24,12332.0,66.17,66.26,66.15,66.24,12332.0
2024-11-14 12:15:00,66.21,66.25,66.14,66.23,13758.0,66.21,66.25,66.14,66.23,13758.0
2024-11-14 12:20:00,66.23,66.25,66.17,66.23,12036.0,66.23,66.25,66.17,66.23,12036.0
2024-11-14 12:25:00,66.23,66.42,66.18,66.37,21746.0,66.23,66.42,66.18,66.37,21746.0
2024-11-14 12:30:00,66.34,66.4,66.1,66.17,20268.0,66.34,66.4,66.1,66.17,20268.0
2024-11-14 12:35:00,66.2,66.3,66.19,66.22,14968.0,66.2,66.3,66.19,66.22,14968.0
2024-11-14 12:40:00,66.19,66.19,66.04,66.08,11592.0,66.19,66.19,66.04,66.08,11592.0
2024-11-14 12:45:00,66.1,66.18,66.0,66.17,12886.0,66.1,66.18,66.0,66.17,12886.0
2024-11-14 12:50:00,66.17,66.3,66.17,66.23,9899.0,66.17,66.3,66.17,66.23,9899.0
2024-11-14 12:55:00,66.27,66.29,66.2,66.25,8764.0,66.27,66.29,66.2,66.25,8764.0
2024-11-14 13:00:00,66.25,66.59,66.24,66.52,34238.0,66.25,66.59,66.24,66.52,34238.0
2024-11-14 13:05:00,66.51,66.53,66.39,66.43,10839.0,66.51,66.53,66.39,66.43,10839.0
2024-11-14 13:10:00,66.4,66.44,66.27,66.32,27010.0,66.4,66.44,66.27,66.32,27010.0
2024-11-14 13:15:00,66.32,66.32,66.22,66.22,6577.0,66.32,66.32,66.22,66.22,6577.0
2024-11-14 13:20:00,66.27,66.31,66.06,66.14,19198.0,66.27,66.31,66.06,66.14,19198.0
2024-11-14 13:25:00,66.13,66.15,66.04,66.13,9880.0,66.13,66.15,66.04,66.13,9880.0
2024-11-14 13:30:00,66.11,66.16,66.03,66.13,7184.0,66.11,66.16,66.03,66.13,7184.0
2024-11-14 13:35:00,66.1,66.1,66.02,66.03,3782.0,66.1,66.1,66.02,66.03,3782.0
2024-11-14 13:40:00,66.07,66.28,66.06,66.24,25672.0,66.07,66.28,66.06,66.24,25672.0
2024-11-14 13:45:00,66.24,66.26,66.12,66.13,13173.0,66.24,66.26,66.12,66.13,13173.0
2024-11-14 13:50:00,66.15,66.29,66.06,66.06,31561.0,66.15,66.29,66.06,66.06,31561.0
2024-11-14 13:55:00,66.08,66.15,65.93,65.96,9212.0,66.08,66.15,65.93,65.96,9212.0
2024-11-14 14:00:00,65.99,66.17,65.98,66.13,11393.0,65.99,66.17,65.98,66.13,11393.0
2024-11-14 14:05:00,66.14,66.24,66.14,66.17,6490.0,66.14,66.24,66.14,66.17,6490.0
2024-11-14 14:10:00,66.17,66.24,66.12,66.15,9586.0,66.17,66.24,66.12,66.15,9586.0
2024-11-14 14:15:00,66.13,66.2,66.12,66.2,10999.0,66.13,66.2,66.12,66.2,10999.0
2024-11-14 14:20:00,66.21,66.3,66.16,66.3,12973.0,66.21,66.3,66.16,66.3,12973.0
2024-11-14 14:25:00,66.28,66.32,66.23,66.29,12253.0,66.28,66.32,66.23,66.29,12253.0
2024-11-14 14:30:00,66.26,66.32,66.26,66.28,12716.0,66.26,66.32,66.26,66.28,12716.0
2024-11-14 14:35:00,66.29,66.34,66.25,66.34,22945.0,66.29,66.34,66.25,66.34,22945.0
2024-11-14 14:40:00,66.33,66.45,66.3,66.42,13369.0,66.33,66.45,66.3,66.42,13369.0
2024-11-14 14:45:00,66.42,66.44,66.31,66.31,17836.0,66.42,66.44,66.31,66.31,17836.0
2024-11-14 14:50:00,66.33,66.42,66.33,66.38,20958.0,66.33,66.42,66.33,66.38,20958.0
2024-11-14 14:55:00,66.37,66.37,66.3,66.34,11494.0,66.37,66.37,66.3,66.34,11494.0
2024-11-14 15:00:00,66.32,66.36,66.07,66.07,24997.0,66.32,66.36,66.07,66.07,24997.0
2024-11-14 15:05:00,66.09,66.11,65.92,65.94,20696.0,66.09,66.11,65.92,65.94,20696.0
2024-11-14 15:10:00,65.97,66.04,65.9,65.9,29507.0,65.97,66.04,65.9,65.9,29507.0
2024-11-14 15:15:00,65.9,66.08,65.88,66.0,22992.0,65.9,66.08,65.88,66.0,22992.0
2024-11-14 15:20:00,66.0,66.11,65.98,65.98,19261.0,66.0,66.11,65.98,65.98,19261.0
2024-11-14 15:25:00,65.98,66.02,65.9,65.9,15671.0,65.98,66.02,65.9,65.9,15671.0
2024-11-14 15:30:00,65.93,65.94,65.8,65.89,23188.0,65.93,65.94,65.8,65.89,23188.0
2024-11-14 15:35:00,65.89,65.94,65.85,65.87,18292.0,65.89,65.94,65.85,65.87,18292.0
2024-11-14 15:40:00,65.88,66.02,65.87,66.01,39764.0,65.88,66.02,65.87,66.01,39764.0
2024-11-14 15:45:00,66.01,66.03,65.86,65.88,38550.0,66.01,66.03,65.86,65.88,38550.0
2024-11-14 15:50:00,65.86,65.88,65.67,65.74,75811.0,65.86,65.88,65.67,65.74,75811.0
2024-11-14 15:55:00,65.73,65.82,65.64,65.65,264588.0,65.73,65.82,65.64,65.65,264588.0
2024-11-15 09:30:00,66.12,66.39,65.75,66.18,90080.0,66.12,66.39,65.75,66.18,90080.0
2024-11-15 09:35:00,66.06,66.17,65.83,65.88,18279.0,66.06,66.17,65.83,65.88,18279.0
2024-11-15 09:40:00,65.88,65.88,65.01,65.13,23464.0,65.88,65.88,65.01,65.13,23464.0
2024-11-15 09:45:00,65.13,65.49,65.0,65.18,24419.0,65.13,65.49,65.0,65.18,24419.0
2024-11-15 09:50:00,65.14,65.52,65.09,65.41,17125.0,65.14,65.52,65.09,65.41,17125.0
2024-11-15 09:55:00,65.37,65.57,65.19,65.33,19079.0,65.37,65.57,65.19,65.33,19079.0
2024-11-15 10:00:00,65.34,65.45,65.0,65.45,20720.0,65.34,65.45,65.0,65.45,20720.0
2024-11-15 10:05:00,65.43,65.64,65.23,65.57,31300.0,65.43,65.64,65.23,65.57,31300.0
2024-11-15 10:10:00,65.59,65.6,65.31,65.47,22730.0,65.59,65.6,65.31,65.47,22730.0
2024-11-15 10:15:00,65.51,65.51,65.25,65.42,11906.0,65.51,65.51,65.25,65.42,11906.0
2024-11-15 10:20:00,65.34,65.34,65.05,65.08,9079.0,65.34,65.34,65.05,65.08,9079.0
2024-11-15 10:25:00,65.1,65.25,64.96,65.14,26218.0,65.1,65.25,64.96,65.14,26218.0
2024-11-15 10:30:00,65.14,65.14,65.01,65.02,20129.0,65.14,65.14,65.01,65.02,20129.0
2024-11-15 10:35:00,65.0,65.01,64.75,64.87,18650.0,65.0,65.01,64.75,64.87,18650.0
2024-11-15 10:40:00,64.83,65.0,64.75,64.98,27069.0,64.83,65.0,64.75,64.98,27069.0
2024-11-15 10:45:00,65.01,65.06,64.85,64.88,19743.0,65.01,65.06,64.85,64.88,19743.0
2024-11-15 10:50:00,64.83,64.93,64.5,64.5,29494.0,64.83,64.93,64.5,64.5,29494.0
2024-11-15 10:55:00,64.5,64.58,64.28,64.31,24389.0,64.5,64.58,64.28,64.31,24389.0
2024-11-15 11:00:00,64.31,64.44,64.17,64.43,13967.0,64.31,64.44,64.17,64.43,13967.0
2024-11-15 11:05:00,64.44,64.46,64.21,64.4,13561.0,64.44,64.46,64.21,64.4,13561.0
2024-11-15 11:10:00,64.41,64.59,64.35,64.58,15400.0,64.41,64.59,64.35,64.58,15400.0
2024-11-15 11:15:00,64.59,64.68,64.48,64.56,24362.0,64.59,64.68,64.48,64.56,24362.0
2024-11-15 11:20:00,64.55,64.66,64.42,64.66,12544.0,64.55,64.66,64.42,64.66,12544.0
2024-11-15 11:25:00,64.67,64.84,64.57,64.82,25233.0,64.67,64.84,64.57,64.82,25233.0
2024-11-15 11:30:00,64.82,64.99,64.8,64.94,21476.0,64.82,64.99,64.8,64.94,21476.0
2024-11-15 11:35:00,64.91,65.16,64.81,65.16,16502.0,64.91,65.16,64.81,65.16,16502.0
2024-11-15 11:40:00,65.14,65.23,65.04,65.21,23398.0,65.14,65.23,65.04,65.21,23398.0
2024-11-15 11:45:00,65.22,65.4,65.15,65.22,28453.0,65.22,65.4,65.15,65.22,28453.0
2024-11-15 11:50:00,65.24,65.31,65.15,65.19,14273.0,65.24,65.31,65.15,65.19,14273.0
2024-11-15 11:55:00,65.21,65.29,65.16,65.19,13383.0,65.21,65.29,65.16,65.19,13383.0
2024-11-15 12:00:00,65.18,65.44,65.16,65.43,39140.0,65.18,65.44,65.16,65.43,39140.0
2024-11-15 12:05:00,65.44,65.49,65.21,65.23,14308.0,65.44,65.49,65.21,65.23,14308.0
2024-11-15 12:10:00,65.21,65.32,65.06,65.32,12816.0,65.21,65.32,65.06,65.32,12816.0
2024-11-15 12:15:00,65.37,65.48,65.35,65.41,14521.0,65.37,65.48,65.35,65.41,14521.0
2024-11-15 12:20:00,65.4,65.49,65.39,65.44,12014.0,65.4,65.49,65.39,65.44,12014.0
2024-11-15 12:25:00,65.44,65.44,65.33,65.36,13831.0,65.44,65.44,65.33,65.36,13831.0
2024-11-15 12:30:00,65.36,65.38,65.28,65.29,11436.0,65.36,65.38,65.28,65.29,11436.0
2024-11-15 12:35:00,65.24,65.32,65.2,65.2,15499.0,65.24,65.32,65.2,65.2,15499.0
2024-11-15 12:40:00,65.19,65.29,65.17,65.29,15430.0,65.19,65.29,65.17,65.29,15430.0
2024-11-15 12:45:00,65.3,65.35,65.08,65.14,14537.0,65.3,65.35,65.08,65.14,14537.0
2024-11-15 12:50:00,65.12,65.22,65.07,65.13,19576.0,65.12,65.22,65.07,65.13,19576.0
2024-11-15 12:55:00,65.14,65.22,65.05,65.2,12359.0,65.14,65.22,65.05,65.2,12359.0
2024-11-15 13:00:00,65.19,65.23,64.89,65.0,13264.0,65.19,65.23,64.89,65.0,13264.0
2024-11-15 13:05:00,64.99,65.06,64.97,65.05,11566.0,64.99,65.06,64.97,65.05,11566.0
2024-11-15 13:10:00,65.06,65.11,65.02,65.08,15593.0,65.06,65.11,65.02,65.08,15593.0
2024-11-15 13:15:00,65.08,65.13,65.05,65.08,15321.0,65.08,65.13,65.05,65.08,15321.0
2024-11-15 13:20:00,65.09,65.22,65.08,65.1,15160.0,65.09,65.22,65.08,65.1,15160.0
2024-11-15 13:25:00,65.11,65.25,65.08,65.13,27823.0,65.11,65.25,65.08,65.13,27823.0
2024-11-15 13:30:00,65.13,65.14,64.88,64.88,15149.0,65.13,65.14,64.88,64.88,15149.0
2024-11-15 13:35:00,64.89,65.09,64.88,65.0,22441.0,64.89,65.09,64.88,65.0,22441.0
2024-11-15 13:40:00,65.0,65.07,64.9,65.07,21491.0,65.0,65.07,64.9,65.07,21491.0
2024-11-15 13:45:00,65.06,65.12,64.82,64.84,61265.0,65.06,65.12,64.82,64.84,61265.0
2024-11-15 13:50:00,64.83,64.92,64.61,64.61,31497.0,64.83,64.92,64.61,64.61,31497.0
2024-11-15 13:55:00,64.64,64.83,64.63,64.83,24247.0,64.64,64.83,64.63,64.83,24247.0
2024-11-15 14:00:00,64.83,64.93,64.75,64.78,23386.0,64.83,64.93,64.75,64.78,23386.0
2024-11-15 14:05:00,64.78,64.88,64.75,64.86,20209.0,64.78,64.88,64.75,64.86,20209.0
2024-11-15 14:10:00,64.87,65.04,64.85,65.02,13771.0,64.87,65.04,64.85,65.02,13771.0
2024-11-15 14:15:00,65.04,65.08,64.91,65.03,20342.0,65.04,65.08,64.91,65.03,20342.0
2024-11-15 14:20:00,65.05,65.07,64.98,65.01,23423.0,65.05,65.07,64.98,65.01,23423.0
2024-11-15 14:25:00,65.04,65.41,65.04,65.28,26242.0,65.04,65.41,65.04,65.28,26242.0
2024-11-15 14:30:00,65.28,65.34,65.15,65.17,15536.0,65.28,65.34,65.15,65.17,15536.0
2024-11-15 14:35:00,65.15,65.17,65.0,65.07,29152.0,65.15,65.17,65.0,65.07,29152.0
2024-11-15 14:40:00,65.07,65.08,64.97,65.01,22468.0,65.07,65.08,64.97,65.01,22468.0
2024-11-15 14:45:00,64.97,65.08,64.94,65.0,20305.0,64.97,65.08,64.94,65.0,20305.0
2024-11-15 14:50:00,64.99,65.03,64.91,64.92,26115.0,64.99,65.03,64.91,64.92,26115.0
2024-11-15 14:55:00,64.94,65.0,64.85,65.0,29827.0,64.94,65.0,64.85,65.0,29827.0
2024-11-15 15:00:00,65.0,65.13,64.98,65.12,22943.0,65.0,65.13,64.98,65.12,22943.0
2024-11-15 15:05:00,65.12,65.17,65.07,65.12,38157.0,65.12,65.17,65.07,65.12,38157.0
2024-11-15 15:10:00,65.11,65.16,65.09,65.15,30267.0,65.11,65.16,65.09,65.15,30267.0
2024-11-15 15:15:00,65.16,65.2,65.0,65.02,43519.0,65.16,65.2,65.0,65.02,43519.0
2024-11-15 15:20:00,65.04,65.08,64.92,64.93,30565.0,65.04,65.08,64.92,64.93,30565.0
2024-11-15 15:25:00,64.93,64.94,64.7,64.72,49991.0,64.93,64.94,64.7,64.72,49991.0
2024-11-15 15:30:00,64.72,64.86,64.71,64.8,65482.0,64.72,64.86,64.71,64.8,65482.0
2024-11-15 15:35:00,64.8,64.92,64.78,64.83,55879.0,64.8,64.92,64.78,64.83,55879.0
2024-11-15 15:40:00,64.83,64.95,64.83,64.86,53026.0,64.83,64.95,64.83,64.86,53026.0
2024-11-15 15:45:00,64.85,64.92,64.49,64.57,134186.0,64.85,64.92,64.49,64.57,134186.0
2024-11-15 15:50:00,64.58,64.88,64.38,64.64,407230.0,64.58,64.88,64.38,64.64,407230.0
2024-11-15 15:55:00,64.66,64.66,64.09,64.13,1067821.0,64.66,64.66,64.09,64.13,1067821.0
2024-11-18 09:30:00,64.63,66.17,64.38,66.06,137242.0,64.63,66.17,64.38,66.06,137242.0
2024-11-18 09:35:00,66.08,67.1,66.01,67.0,102782.0,66.08,67.1,66.01,67.0,102782.0
2024-11-18 09:40:00,67.01,67.15,66.64,67.06,77093.0,67.01,67.15,66.64,67.06,77093.0
2024-11-18 09:45:00,67.06,67.66,67.01,67.54,56643.0,67.06,67.66,67.01,67.54,56643.0
2024-11-18 09:50:00,67.55,67.55,66.86,67.24,96613.0,67.55,67.55,66.86,67.24,96613.0
2024-11-18 09:55:00,67.23,67.53,66.96,67.52,47238.0,67.23,67.53,66.96,67.52,47238.0
2024-11-18 10:00:00,67.52,68.35,67.47,68.24,110501.0,67.52,68.35,67.47,68.24,110501.0
2024-11-18 10:05:00,68.23,68.48,68.02,68.41,77172.0,68.23,68.48,68.02,68.41,77172.0
2024-11-18 10:10:00,68.37,68.46,67.8,67.89,91841.0,68.37,68.46,67.8,67.89,91841.0
2024-11-18 10:15:00,67.89,68.14,67.71,67.8,64353.0,67.89,68.14,67.71,67.8,64353.0
2024-11-18 10:20:00,67.8,68.16,67.6,68.1,113489.0,67.8,68.16,67.6,68.1,113489.0
2024-11-18 10:25:00,68.11,68.27,67.55,67.58,58443.0,68.11,68.27,67.55,67.58,58443.0
2024-11-18 10:30:00,67.54,67.77,67.26,67.26,43331.0,67.54,67.77,67.26,67.26,43331.0
2024-11-18 10:35:00,67.28,67.41,67.09,67.25,19746.0,67.28,67.41,67.09,67.25,19746.0
2024-11-18 10:40:00,67.22,67.25,66.95,67.04,29762.0,67.22,67.25,66.95,67.04,29762.0
2024-11-18 10:45:00,67.01,67.2,67.0,67.06,15302.0,67.01,67.2,67.0,67.06,15302.0
2024-11-18 10:50:00,67.06,67.22,66.98,67.17,45310.0,67.06,67.22,66.98,67.17,45310.0
2024-11-18 10:55:00,67.17,67.22,66.88,66.92,16463.0,67.17,67.22,66.88,66.92,16463.0
2024-11-18 11:00:00,66.94,67.1,66.88,66.92,28628.0,66.94,67.1,66.88,66.92,28628.0
2024-11-18 11:05:00,66.93,67.09,66.89,67.05,24740.0,66.93,67.09,66.89,67.05,24740.0
2024-11-18 11:10:00,67.05,67.08,66.72,66.73,27413.0,67.05,67.08,66.72,66.73,27413.0
2024-11-18 11:15:00,66.73,66.76,66.3,66.31,34870.0,66.73,66.76,66.3,66.31,34870.0
2024-11-18 11:20:00,66.33,66.34,65.84,66.14,58933.0,66.33,66.34,65.84,66.14,58933.0
2024-11-18 11:25:00,66.13,66.2,65.75,65.87,54040.0,66.13,66.2,65.75,65.87,54040.0
2024-11-18 11:30:00,65.92,66.35,65.9,66.25,42451.0,65.92,66.35,65.9,66.25,42451.0
2024-11-18 11:35:00,66.3,66.5,66.16,66.49,44814.0,66.3,66.5,66.16,66.49,44814.0
2024-11-18 11:40:00,66.49,66.49,65.76,65.76,43971.0,66.49,66.49,65.76,65.76,43971.0
2024-11-18 11:45:00,65.8,65.86,65.59,65.61,42284.0,65.8,65.86,65.59,65.61,42284.0
2024-11-18 11:50:00,65.73,65.77,65.58,65.77,16919.0,65.73,65.77,65.58,65.77,16919.0
2024-11-18 11:55:00,65.84,65.84,65.6,65.66,24940.0,65.84,65.84,65.6,65.66,24940.0
2024-11-18 12:00:00,65.68,65.69,65.48,65.57,24603.0,65.68,65.69,65.48,65.57,24603.0
2024-11-18 12:05:00,65.58,65.92,65.57,65.9,21576.0,65.58,65.92,65.57,65.9,21576.0
2024-11-18 12:10:00,65.88,66.08,65.87,65.88,21672.0,65.88,66.08,65.87,65.88,21672.0
2024-11-18 12:15:00,65.88,65.91,65.65,65.84,15874.0,65.88,65.91,65.65,65.84,15874.0
2024-11-18 12:20:00,65.86,66.06,65.86,65.89,13541.0,65.86,66.06,65.86,65.89,13541.0
2024-11-18 12:25:00,65.89,66.05,65.88,66.02,15743.0,65.89,66.05,65.88,66.02,15743.0
2024-11-18 12:30:00,66.02,66.12,65.97,66.09,15560.0,66.02,66.12,65.97,66.09,15560.0
2024-11-18 12:35:00,66.09,66.29,66.05,66.14,19405.0,66.09,66.29,66.05,66.14,19405.0
2024-11-18 12:40:00,66.15,66.32,66.12,66.22,21721.0,66.15,66.32,66.12,66.22,21721.0
2024-11-18 12:45:00,66.19,66.27,66.1,66.26,23850.0,66.19,66.27,66.1,66.26,23850.0
2024-11-18 12:50:00,66.27,66.29,66.06,66.06,19809.0,66.27,66.29,66.06,66.06,19809.0
2024-11-18 12:55:00,66.09,66.17,66.04,66.13,21650.0,66.09,66.17,66.04,66.13,21650.0
2024-11-18 13:00:00,66.12,66.25,66.03,66.12,16654.0,66.12,66.25,66.03,66.12,16654.0
2024-11-18 13:05:00,66.12,66.19,65.97,66.0,13655.0,66.12,66.19,65.97,66.0,13655.0
2024-11-18 13:10:00,66.0,66.11,65.96,66.07,9947.0,66.0,66.11,65.96,66.07,9947.0
2024-11-18 13:15:00,66.05,66.33,66.05,66.29,20097.0,66.05,66.33,66.05,66.29,20097.0
2024-11-18 13:20:00,66.28,66.29,66.15,66.17,17833.0,66.28,66.29,66.15,66.17,17833.0
2024-11-18 13:25:00,66.12,66.27,66.08,66.23,28807.0,66.12,66.27,66.08,66.23,28807.0
2024-11-18 13:30:00,66.2,66.2,65.99,66.12,18159.0,66.2,66.2,65.99,66.12,18159.0
2024-11-18 13:35:00,66.11,66.33,66.11,66.3,21720.0,66.11,66.33,66.11,66.3,21720.0
2024-11-18 13:40:00,66.32,66.48,66.25,66.3,28115.0,66.32,66.48,66.25,66.3,28115.0
2024-11-18 13:45:00,66.3,66.33,66.02,66.04,22729.0,66.3,66.33,66.02,66.04,22729.0
2024-11-18 13:50:00,66.04,66.19,66.04,66.09,10914.0,66.04,66.19,66.04,66.09,10914.0
2024-11-18 13:55:00,66.12,66.36,66.09,66.21,16513.0,66.12,66.36,66.09,66.21,16513.0
2024-11-18 14:00:00,66.21,66.22,66.08,66.1,10800.0,66.21,66.22,66.08,66.1,10800.0
2024-11-18 14:05:00,66.11,66.23,66.0,66.18,20511.0,66.11,66.23,66.0,66.18,20511.0
2024-11-18 14:10:00,66.17,66.21,66.05,66.11,21710.0,66.17,66.21,66.05,66.11,21710.0
2024-11-18 14:15:00,66.11,66.14,66.02,66.11,18437.0,66.11,66.14,66.02,66.11,18437.0
2024-11-18 14:20:00,66.11,66.17,66.08,66.13,21464.0,66.11,66.17,66.08,66.13,21464.0
2024-11-18 14:25:00,66.09,66.2,66.05,66.14,22411.0,66.09,66.2,66.05,66.14,22411.0
2024-11-18 14:30:00,66.13,66.19,66.03,66.06,23295.0,66.13,66.19,66.03,66.06,23295.0
2024-11-18 14:35:00,66.06,66.13,65.96,66.13,25055.0,66.06,66.13,65.96,66.13,25055.0
2024-11-18 14:40:00,66.13,66.35,66.11,66.29,31080.0,66.13,66.35,66.11,66.29,31080.0
2024-11-18 14:45:00,66.29,66.29,66.15,66.22,26097.0,66.29,66.29,66.15,66.22,26097.0
2024-11-18 14:50:00,66.2,66.32,66.2,66.31,14828.0,66.2,66.32,66.2,66.31,14828.0
2024-11-18 14:55:00,66.32,66.41,66.28,66.36,25337.0,66.32,66.41,66.28,66.36,25337.0
2024-11-18 15:00:00,66.37,66.37,66.18,66.28,28799.0,66.37,66.37,66.18,66.28,28799.0
2024-11-18 15:05:00,66.28,66.53,66.27,66.41,39162.0,66.28,66.53,66.27,66.41,39162.0
2024-11-18 15:10:00,66.37,66.37,66.24,66.27,28930.0,66.37,66.37,66.24,66.27,28930.0
2024-11-18 15:15:00,66.27,66.32,66.23,66.3,26921.0,66.27,66.32,66.23,66.3,26921.0
2024-11-18 15:20:00,66.3,66.34,66.25,66.34,32750.0,66.3,66.34,66.25,66.34,32750.0
2024-11-18 15:25:00,66.33,66.43,66.23,66.31,77544.0,66.33,66.43,66.23,66.31,77544.0
2024-11-18 15:30:00,66.31,66.32,66.14,66.31,30778.0,66.31,66.32,66.14,66.31,30778.0
2024-11-18 15:35:00,66.31,66.36,66.24,66.3,25003.0,66.31,66.36,66.24,66.3,25003.0
2024-11-18 15:40:00,66.31,66.39,66.31,66.32,33901.0,66.31,66.39,66.31,66.32,33901.0
2024-11-18 15:45:00,66.31,66.41,66.23,66.39,44296.0,66.31,66.41,66.23,66.39,44296.0
2024-11-18 15:50:00,66.38,66.56,66.26,66.53,103384.0,66.38,66.56,66.26,66.53,103384.0
2024-11-18 15:55:00,66.54,66.58,66.43,66.56,259981.0,66.54,66.58,66.43,66.56,259981.0
2024-11-19 09:30:00,66.53,67.24,65.82,65.83,87600.0,66.53,67.24,65.82,65.83,87600.0
2024-11-19 09:35:00,65.76,65.82,65.33,65.79,41455.0,65.76,65.82,65.33,65.79,41455.0
2024-11-19 09:40:00,65.8,65.8,65.34,65.59,32177.0,65.8,65.8,65.34,65.59,32177.0
2024-11-19 09:45:00,65.56,65.84,65.39,65.66,41247.0,65.56,65.84,65.39,65.66,41247.0
2024-11-19 09:50:00,65.71,65.71,65.33,65.55,21001.0,65.71,65.71,65.33,65.55,21001.0
2024-11-19 09:55:00,65.57,65.67,65.47,65.51,28396.0,65.57,65.67,65.47,65.51,28396.0
2024-11-19 10:00:00,65.45,65.68,64.98,65.06,80545.0,65.45,65.68,64.98,65.06,80545.0
2024-11-19 10:05:00,65.09,65.33,65.02,65.32,21735.0,65.09,65.33,65.02,65.32,21735.0
2024-11-19 10:10:00,65.27,65.31,64.99,65.11,31301.0,65.27,65.31,64.99,65.11,31301.0
2024-11-19 10:15:00,65.11,65.23,65.02,65.22,25450.0,65.11,65.23,65.02,65.22,25450.0
2024-11-19 10:20:00,65.19,65.34,65.09,65.28,17828.0,65.19,65.34,65.09,65.28,17828.0
2024-11-19 10:25:00,65.28,65.47,65.17,65.41,18041.0,65.28,65.47,65.17,65.41,18041.0
2024-11-19 10:30:00,65.39,65.5,65.27,65.4,18417.0,65.39,65.5,65.27,65.4,18417.0
2024-11-19 10:35:00,65.38,65.53,65.34,65.52,19334.0,65.38,65.53,65.34,65.52,19334.0
2024-11-19 10:40:00,65.49,65.55,65.41,65.5,13855.0,65.49,65.55,65.41,65.5,13855.0
2024-11-19 10:45:00,65.45,65.55,65.25,65.55,11495.0,65.45,65.55,65.25,65.55,11495.0
2024-11-19 10:50:00,65.53,65.68,65.43,65.47,11617.0,65.53,65.68,65.43,65.47,11617.0
2024-11-19 10:55:00,65.43,65.57,65.41,65.48,14904.0,65.43,65.57,65.41,65.48,14904.0
2024-11-19 11:00:00,65.5,65.63,65.42,65.56,37178.0,65.5,65.63,65.42,65.56,37178.0
2024-11-19 11:05:00,65.57,65.7,65.53,65.64,15310.0,65.57,65.7,65.53,65.64,15310.0
2024-11-19 11:10:00,65.67,65.72,65.4,65.41,12171.0,65.67,65.72,65.4,65.41,12171.0
2024-11-19 11:15:00,65.38,65.54,65.38,65.5,14722.0,65.38,65.54,65.38,65.5,14722.0
2024-11-19 11:20:00,65.48,65.66,65.45,65.61,17061.0,65.48,65.66,65.45,65.61,17061.0
2024-11-19 11:25:00,65.61,65.66,65.55,65.64,12504.0,65.61,65.66,65.55,65.64,12504.0
2024-11-19 11:30:00,65.62,65.67,65.52,65.59,27919.0,65.62,65.67,65.52,65.59,27919.0
2024-11-19 11:35:00,65.58,65.61,65.48,65.52,22548.0,65.58,65.61,65.48,65.52,22548.0
2024-11-19 11:40:00,65.55,65.7,65.48,65.69,25060.0,65.55,65.7,65.48,65.69,25060.0
2024-11-19 11:45:00,65.71,65.88,65.68,65.76,42532.0,65.71,65.88,65.68,65.76,42532.0
2024-11-19 11:50:00,65.74,65.85,65.65,65.76,20154.0,65.74,65.85,65.65,65.76,20154.0
2024-11-19 11:55:00,65.76,65.93,65.69,65.92,13260.0,65.76,65.93,65.69,65.92,13260.0
2024-11-19 12:00:00,65.92,65.95,65.77,65.85,14252.0,65.92,65.95,65.77,65.85,14252.0
2024-11-19 12:05:00,65.85,65.97,65.83,65.94,21474.0,65.85,65.97,65.83,65.94,21474.0
2024-11-19 12:10:00,65.94,66.02,65.87,65.94,19715.0,65.94,66.02,65.87,65.94,19715.0
2024-11-19 12:15:00,65.94,66.0,65.9,66.0,14545.0,65.94,66.0,65.9,66.0,14545.0
2024-11-19 12:20:00,65.99,65.99,65.87,65.96,9761.0,65.99,65.99,65.87,65.96,9761.0
2024-11-19 12:25:00,65.96,66.01,65.96,65.98,23839.0,65.96,66.01,65.96,65.98,23839.0
2024-11-19 12:30:00,65.99,66.02,65.91,65.95,20263.0,65.99,66.02,65.91,65.95,20263.0
2024-11-19 12:35:00,65.93,65.94,65.84,65.84,9416.0,65.93,65.94,65.84,65.84,9416.0
2024-11-19 12:40:00,65.86,65.86,65.65,65.7,17679.0,65.86,65.86,65.65,65.7,17679.0
2024-11-19 12:45:00,65.72,65.73,65.52,65.55,91724.0,65.72,65.73,65.52,65.55,91724.0
2024-11-19 12:50:00,65.54,65.58,65.2,65.31,22302.0,65.54,65.58,65.2,65.31,22302.0
2024-11-19 12:55:00,65.29,65.38,65.19,65.37,15490.0,65.29,65.38,65.19,65.37,15490.0
2024-11-19 13:00:00,65.35,65.35,65.14,65.14,22008.0,65.35,65.35,65.14,65.14,22008.0
2024-11-19 13:05:00,65.15,65.17,64.99,65.05,34933.0,65.15,65.17,64.99,65.05,34933.0
2024-11-19 13:10:00,65.05,65.05,64.87,64.87,45523.0,65.05,65.05,64.87,64.87,45523.0
2024-11-19 13:15:00,64.86,64.93,64.81,64.92,48126.0,64.86,64.93,64.81,64.92,48126.0
2024-11-19 13:20:00,64.92,64.95,64.77,64.78,15793.0,64.92,64.95,64.77,64.78,15793.0
2024-11-19 13:25:00,64.81,64.93,64.74,64.92,12139.0,64.81,64.93,64.74,64.92,12139.0
2024-11-19 13:30:00,64.89,64.92,64.84,64.88,11641.0,64.89,64.92,64.84,64.88,11641.0
2024-11-19 13:35:00,64.89,64.93,64.86,64.92,12714.0,64.89,64.93,64.86,64.92,12714.0
2024-11-19 13:40:00,64.9,65.0,64.88,64.97,21481.0,64.9,65.0,64.88,64.97,21481.0
2024-11-19 13:45:00,64.95,65.11,64.94,65.07,8193.0,64.95,65.11,64.94,65.07,8193.0
2024-11-19 13:50:00,65.07,65.11,64.95,64.95,9459.0,65.07,65.11,64.95,64.95,9459.0
2024-11-19 13:55:00,64.98,65.13,64.97,65.13,4997.0,64.98,65.13,64.97,65.13,4997.0
2024-11-19 14:00:00,65.12,65.12,65.0,65.08,9786.0,65.12,65.12,65.0,65.08,9786.0
2024-11-19 14:05:00,65.07,65.14,65.05,65.12,5039.0,65.07,65.14,65.05,65.12,5039.0
2024-11-19 14:10:00,65.14,65.24,65.1,65.22,14079.0,65.14,65.24,65.1,65.22,14079.0
2024-11-19 14:15:00,65.22,65.26,65.18,65.24,9485.0,65.22,65.26,65.18,65.24,9485.0
2024-11-19 14:20:00,65.24,65.25,65.12,65.13,15758.0,65.24,65.25,65.12,65.13,15758.0
2024-11-19 14:25:00,65.12,65.16,65.06,65.1,17082.0,65.12,65.16,65.06,65.1,17082.0
2024-11-19 14:30:00,65.1,65.12,65.0,65.04,15786.0,65.1,65.12,65.0,65.04,15786.0
2024-11-19 14:35:00,65.03,65.04,64.9,64.9,9001.0,65.03,65.04,64.9,64.9,9001.0
2024-11-19 14:40:00,64.95,65.18,64.95,65.17,8523.0,64.95,65.18,64.95,65.17,8523.0
2024-11-19 14:45:00,65.18,65.22,65.08,65.08,20780.0,65.18,65.22,65.08,65.08,20780.0
2024-11-19 14:50:00,65.09,65.12,64.99,65.03,9513.0,65.09,65.12,64.99,65.03,9513.0
2024-11-19 14:55:00,64.99,65.05,64.85,64.88,19964.0,64.99,65.05,64.85,64.88,19964.0
2024-11-19 15:00:00,64.87,64.9,64.83,64.84,13842.0,64.87,64.9,64.83,64.84,13842.0
2024-11-19 15:05:00,64.84,65.04,64.83,65.01,14176.0,64.84,65.04,64.83,65.01,14176.0
2024-11-19 15:10:00,65.0,65.08,64.98,65.01,16103.0,65.0,65.08,64.98,65.01,16103.0
2024-11-19 15:15:00,65.01,65.09,65.0,65.09,11332.0,65.01,65.09,65.0,65.09,11332.0
2024-11-19 15:20:00,65.07,65.07,64.88,64.88,13279.0,65.07,65.07,64.88,64.88,13279.0
2024-11-19 15:25:00,64.89,64.95,64.85,64.86,14310.0,64.89,64.95,64.85,64.86,14310.0
2024-11-19 15:30:00,64.85,64.86,64.77,64.83,20161.0,64.85,64.86,64.77,64.83,20161.0
2024-11-19 15:35:00,64.84,64.85,64.75,64.78,27556.0,64.84,64.85,64.75,64.78,27556.0
2024-11-19 15:40:00,64.78,64.83,64.75,64.83,21566.0,64.78,64.83,64.75,64.83,21566.0
2024-11-19 15:45:00,64.84,64.84,64.73,64.73,43011.0,64.84,64.84,64.73,64.73,43011.0
2024-11-19 15:50:00,64.73,65.01,64.72,64.86,73708.0,64.73,65.01,64.72,64.86,73708.0
2024-11-19 15:55:00,64.88,65.0,64.85,64.86,200666.0,64.88,65.0,64.85,64.86,200666.0
2024-11-20 09:30:00,64.02,64.25,61.73,62.09,243695.0,64.02,64.25,61.73,62.09,243695.0
2024-11-20 09:35:00,62.12,62.52,62.01,62.51,284822.0,62.12,62.52,62.01,62.51,284822.0
2024-11-20 09:40:00,62.44,62.89,62.3,62.3,65932.0,62.44,62.89,62.3,62.3,65932.0
2024-11-20 09:45:00,62.3,62.76,62.12,62.26,156007.0,62.3,62.76,62.12,62.26,156007.0
2024-11-20 09:50:00,62.32,62.41,61.7,62.41,102656.0,62.32,62.41,61.7,62.41,102656.0
2024-11-20 09:55:00,62.38,62.77,62.33,62.39,94653.0,62.38,62.77,62.33,62.39,94653.0
2024-11-20 10:00:00,62.39,62.84,62.31,62.79,37660.0,62.39,62.84,62.31,62.79,37660.0
2024-11-20 10:05:00,62.74,62.84,62.29,62.38,31677.0,62.74,62.84,62.29,62.38,31677.0
2024-11-20 10:10:00,62.38,62.7,62.23,62.32,33311.0,62.38,62.7,62.23,62.32,33311.0
2024-11-20 10:15:00,62.33,62.58,62.33,62.57,22857.0,62.33,62.58,62.33,62.57,22857.0
2024-11-20 10:20:00,62.5,63.03,62.46,62.89,41178.0,62.5,63.03,62.46,62.89,41178.0
2024-11-20 10:25:00,62.85,63.01,62.71,63.01,43094.0,62.85,63.01,62.71,63.01,43094.0
2024-11-20 10:30:00,62.98,63.02,62.54,62.58,53555.0,62.98,63.02,62.54,62.58,53555.0
2024-11-20 10:35:00,62.6,62.98,62.6,62.93,17583.0,62.6,62.98,62.6,62.93,17583.0
2024-11-20 10:40:00,62.89,62.93,62.79,62.81,20906.0,62.89,62.93,62.79,62.81,20906.0
2024-11-20 10:45:00,62.85,62.85,62.53,62.57,19122.0,62.85,62.85,62.53,62.57,19122.0
2024-11-20 10:50:00,62.57,62.64,62.49,62.51,24974.0,62.57,62.64,62.49,62.51,24974.0
2024-11-20 10:55:00,62.54,62.76,62.53,62.56,27716.0,62.54,62.76,62.53,62.56,27716.0
2024-11-20 11:00:00,62.53,62.7,62.25,62.3,63544.0,62.53,62.7,62.25,62.3,63544.0
2024-11-20 11:05:00,62.31,62.43,62.24,62.33,49527.0,62.31,62.43,62.24,62.33,49527.0
2024-11-20 11:10:00,62.33,62.55,62.31,62.46,36494.0,62.33,62.55,62.31,62.46,36494.0
2024-11-20 11:15:00,62.46,62.66,62.37,62.54,38144.0,62.46,62.66,62.37,62.54,38144.0
2024-11-20 11:20:00,62.54,62.71,62.51,62.58,27361.0,62.54,62.71,62.51,62.58,27361.0
2024-11-20 11:25:00,62.59,62.61,62.47,62.51,29574.0,62.59,62.61,62.47,62.51,29574.0
2024-11-20 11:30:00,62.5,62.52,62.21,62.29,55308.0,62.5,62.52,62.21,62.29,55308.0
2024-11-20 11:35:00,62.32,62.32,61.86,62.13,67533.0,62.32,62.32,61.86,62.13,67533.0
2024-11-20 11:40:00,62.12,62.32,62.06,62.3,39852.0,62.12,62.32,62.06,62.3,39852.0
2024-11-20 11:45:00,62.3,62.6,62.19,62.23,52318.0,62.3,62.6,62.19,62.23,52318.0
2024-11-20 11:50:00,62.23,62.41,62.17,62.3,26440.0,62.23,62.41,62.17,62.3,26440.0
2024-11-20 11:55:00,62.33,62.34,62.17,62.21,45210.0,62.33,62.34,62.17,62.21,45210.0
2024-11-20 12:00:00,62.19,62.2,62.1,62.16,31109.0,62.19,62.2,62.1,62.16,31109.0
2024-11-20 12:05:00,62.18,62.22,62.05,62.14,33461.0,62.18,62.22,62.05,62.14,33461.0
2024-11-20 12:10:00,62.12,62.14,61.82,61.88,83549.0,62.12,62.14,61.82,61.88,83549.0
2024-11-20 12:15:00,61.88,62.11,61.87,62.08,25492.0,61.88,62.11,61.87,62.08,25492.0
2024-11-20 12:20:00,62.08,62.26,62.02,62.12,17469.0,62.08,62.26,62.02,62.12,17469.0
2024-11-20 12:25:00,62.14,62.34,62.11,62.22,18443.0,62.14,62.34,62.11,62.22,18443.0
2024-11-20 12:30:00,62.2,62.32,62.11,62.21,21855.0,62.2,62.32,62.11,62.21,21855.0
2024-11-20 12:35:00,62.18,62.26,62.13,62.18,15383.0,62.18,62.26,62.13,62.18,15383.0
2024-11-20 12:40:00,62.15,62.36,62.14,62.34,19959.0,62.15,62.36,62.14,62.34,19959.0
2024-11-20 12:45:00,62.34,62.36,62.24,62.28,17645.0,62.34,62.36,62.24,62.28,17645.0
2024-11-20 12:50:00,62.3,62.42,62.15,62.22,29842.0,62.3,62.42,62.15,62.22,29842.0
2024-11-20 12:55:00,62.19,62.31,62.07,62.07,26678.0,62.19,62.31,62.07,62.07,26678.0
2024-11-20 13:00:00,62.05,62.16,62.0,62.14,24581.0,62.05,62.16,62.0,62.14,24581.0
2024-11-20 13:05:00,62.14,62.26,62.09,62.22,22528.0,62.14,62.26,62.09,62.22,22528.0
2024-11-20 13:10:00,62.2,62.31,62.13,62.27,26512.0,62.2,62.31,62.13,62.27,26512.0
2024-11-20 13:15:00,62.26,62.29,62.1,62.11,26113.0,62.26,62.29,62.1,62.11,26113.0
2024-11-20 13:20:00,62.11,62.4,62.03,62.36,25865.0,62.11,62.4,62.03,62.36,25865.0
2024-11-20 13:25:00,62.37,62.42,62.07,62.09,27816.0,62.37,62.42,62.07,62.09,27816.0
2024-11-20 13:30:00,62.07,62.35,62.07,62.32,31848.0,62.07,62.35,62.07,62.32,31848.0
2024-11-20 13:35:00,62.32,62.43,62.18,62.23,54238.0,62.32,62.43,62.18,62.23,54238.0
2024-11-20 13:40:00,62.23,62.4,62.22,62.39,23021.0,62.23,62.4,62.22,62.39,23021.0
2024-11-20 13:45:00,62.37,62.53,62.3,62.38,33032.0,62.37,62.53,62.3,62.38,33032.0
2024-11-20 13:50:00,62.38,62.54,62.35,62.44,42924.0,62.38,62.54,62.35,62.44,42924.0
2024-11-20 13:55:00,62.42,62.52,62.36,62.47,12746.0,62.42,62.52,62.36,62.47,12746.0
2024-11-20 14:00:00,62.48,62.7,62.47,62.68,20546.0,62.48,62.7,62.47,62.68,20546.0
2024-11-20 14:05:00,62.68,62.68,62.5,62.53,12858.0,62.68,62.68,62.5,62.53,12858.0
2024-11-20 14:10:00,62.51,62.53,62.37,62.44,24778.0,62.51,62.53,62.37,62.44,24778.0
2024-11-20 14:15:00,62.44,62.58,62.44,62.5,21453.0,62.44,62.58,62.44,62.5,21453.0
2024-11-20 14:20:00,62.49,62.56,62.45,62.47,12209.0,62.49,62.56,62.45,62.47,12209.0
2024-11-20 14:25:00,62.47,62.7,62.45,62.68,21406.0,62.47,62.7,62.45,62.68,21406.0
2024-11-20 14:30:00,62.68,62.82,62.59,62.59,20807.0,62.68,62.82,62.59,62.59,20807.0
2024-11-20 14:35:00,62.57,62.65,62.56,62.61,12079.0,62.57,62.65,62.56,62.61,12079.0
2024-11-20 14:40:00,62.63,62.77,62.62,62.75,9098.0,62.63,62.77,62.62,62.75,9098.0
2024-11-20 14:45:00,62.75,62.89,62.74,62.82,21561.0,62.75,62.89,62.74,62.82,21561.0
2024-11-20 14:50:00,62.84,62.91,62.8,62.88,16400.0,62.84,62.91,62.8,62.88,16400.0
2024-11-20 14:55:00,62.88,63.0,62.77,62.78,31400.0,62.88,63.0,62.77,62.78,31400.0
2024-11-20 15:00:00,62.78,62.87,62.7,62.85,30361.0,62.78,62.87,62.7,62.85,30361.0
2024-11-20 15:05:00,62.9,62.93,62.81,62.87,13694.0,62.9,62.93,62.81,62.87,13694.0
2024-11-20 15:10:00,62.85,62.89,62.74,62.88,23869.0,62.85,62.89,62.74,62.88,23869.0
2024-11-20 15:15:00,62.89,62.89,62.66,62.66,26280.0,62.89,62.89,62.66,62.66,26280.0
2024-11-20 15:20:00,62.66,62.69,62.54,62.59,44494.0,62.66,62.69,62.54,62.59,44494.0
2024-11-20 15:25:00,62.59,62.62,62.49,62.54,28106.0,62.59,62.62,62.49,62.54,28106.0
2024-11-20 15:30:00,62.55,62.66,62.51,62.64,59029.0,62.55,62.66,62.51,62.64,59029.0
2024-11-20 15:35:00,62.63,62.64,62.52,62.6,45336.0,62.63,62.64,62.52,62.6,45336.0
2024-11-20 15:40:00,62.6,62.6,62.45,62.54,36805.0,62.6,62.6,62.45,62.54,36805.0
2024-11-20 15:45:00,62.53,62.65,62.45,62.62,76628.0,62.53,62.65,62.45,62.62,76628.0
2024-11-20 15:50:00,62.65,63.1,62.65,63.08,113189.0,62.65,63.1,62.65,63.08,113189.0
2024-11-20 15:55:00,63.08,63.3,63.04,63.19,375201.0,63.08,63.3,63.04,63.19,375201.0
2024-11-21 09:30:00,63.39,63.4,62.87,63.13,40084.0,63.39,63.4,62.87,63.13,40084.0
2024-11-21 09:35:00,63.24,63.81,63.19,63.81,25777.0,63.24,63.81,63.19,63.81,25777.0
2024-11-21 09:40:00,63.85,64.2,63.79,63.82,49072.0,63.85,64.2,63.79,63.82,49072.0
2024-11-21 09:45:00,63.88,64.0,63.63,63.79,41006.0,63.88,64.0,63.63,63.79,41006.0
2024-11-21 09:50:00,63.74,64.1,63.71,64.04,22816.0,63.74,64.1,63.71,64.04,22816.0
2024-11-21 09:55:00,64.04,64.08,63.74,63.93,27017.0,64.04,64.08,63.74,63.93,27017.0
2024-11-21 10:00:00,63.99,64.31,63.9,64.12,36979.0,63.99,64.31,63.9,64.12,36979.0
2024-11-21 10:05:00,64.15,64.18,63.84,64.18,17709.0,64.15,64.18,63.84,64.18,17709.0
2024-11-21 10:10:00,64.12,64.23,64.02,64.06,14184.0,64.12,64.23,64.02,64.06,14184.0
2024-11-21 10:15:00,64.02,64.2,63.94,64.18,10855.0,64.02,64.2,63.94,64.18,10855.0
2024-11-21 10:20:00,64.21,64.41,64.16,64.41,21273.0,64.21,64.41,64.16,64.41,21273.0
2024-11-21 10:25:00,64.43,64.45,64.28,64.33,19637.0,64.43,64.45,64.28,64.33,19637.0
2024-11-21 10:30:00,64.33,64.88,64.3,64.86,29034.0,64.33,64.88,64.3,64.86,29034.0
2024-11-21 10:35:00,64.94,65.07,64.7,64.78,25545.0,64.94,65.07,64.7,64.78,25545.0
2024-11-21 10:40:00,64.78,64.88,64.55,64.66,37580.0,64.78,64.88,64.55,64.66,37580.0
2024-11-21 10:45:00,64.64,64.83,64.61,64.83,23673.0,64.64,64.83,64.61,64.83,23673.0
2024-11-21 10:50:00,64.86,64.87,64.73,64.8,20630.0,64.86,64.87,64.73,64.8,20630.0
2024-11-21 10:55:00,64.81,64.93,64.73,64.73,53482.0,64.81,64.93,64.73,64.73,53482.0
2024-11-21 11:00:00,64.73,64.82,64.59,64.62,27784.0,64.73,64.82,64.59,64.62,27784.0
2024-11-21 11:05:00,64.63,64.79,64.61,64.79,13591.0,64.63,64.79,64.61,64.79,13591.0
2024-11-21 11:10:00,64.8,64.8,64.63,64.74,18493.0,64.8,64.8,64.63,64.74,18493.0
2024-11-21 11:15:00,64.77,64.91,64.72,64.86,16828.0,64.77,64.91,64.72,64.86,16828.0
2024-11-21 11:20:00,64.87,64.89,64.75,64.87,14884.0,64.87,64.89,64.75,64.87,14884.0
2024-11-21 11:25:00,64.88,64.89,64.62,64.72,79876.0,64.88,64.89,64.62,64.72,79876.0
2024-11-21 11:30:00,64.75,64.79,64.57,64.58,25437.0,64.75,64.79,64.57,64.58,25437.0
2024-11-21 11:35:00,64.55,64.58,64.41,64.46,22970.0,64.55,64.58,64.41,64.46,22970.0
2024-11-21 11:40:00,64.47,64.52,64.46,64.49,15979.0,64.47,64.52,64.46,64.49,15979.0
2024-11-21 11:45:00,64.48,64.64,64.41,64.63,28745.0,64.48,64.64,64.41,64.63,28745.0
2024-11-21 11:50:00,64.64,64.75,64.51,64.74,33793.0,64.64,64.75,64.51,64.74,33793.0
2024-11-21 11:55:00,64.74,64.79,64.66,64.76,26028.0,64.74,64.79,64.66,64.76,26028.0
2024-11-21 12:00:00,64.8,64.87,64.77,64.78,15161.0,64.8,64.87,64.77,64.78,15161.0
2024-11-21 12:05:00,64.77,64.87,64.65,64.84,15565.0,64.77,64.87,64.65,64.84,15565.0
2024-11-21 12:10:00,64.84,64.87,64.79,64.87,15028.0,64.84,64.87,64.79,64.87,15028.0
2024-11-21 12:15:00,64.86,64.92,64.76,64.85,34884.0,64.86,64.92,64.76,64.85,34884.0
2024-11-21 12:20:00,64.85,64.88,64.74,64.78,17357.0,64.85,64.88,64.74,64.78,17357.0
2024-11-21 12:25:00,64.81,64.96,64.81,64.91,18538.0,64.81,64.96,64.81,64.91,18538.0
2024-11-21 12:30:00,64.89,65.27,64.89,65.21,34847.0,64.89,65.27,64.89,65.21,34847.0
2024-11-21 12:35:00,65.2,65.4,65.2,65.34,21681.0,65.2,65.4,65.2,65.34,21681.0
2024-11-21 12:40:00,65.34,65.45,65.29,65.36,13277.0,65.34,65.45,65.29,65.36,13277.0
2024-11-21 12:45:00,65.34,65.5,65.33,65.39,18469.0,65.34,65.5,65.33,65.39,18469.0
2024-11-21 12:50:00,65.36,65.45,65.36,65.44,10467.0,65.36,65.45,65.36,65.44,10467.0
2024-11-21 12:55:00,65.43,65.47,65.25,65.29,39821.0,65.43,65.47,65.25,65.29,39821.0
2024-11-21 13:00:00,65.27,65.27,65.19,65.22,14257.0,65.27,65.27,65.19,65.22,14257.0
2024-11-21 13:05:00,65.22,65.24,65.09,65.11,18278.0,65.22,65.24,65.09,65.11,18278.0
2024-11-21 13:10:00,65.11,65.12,64.99,65.09,22160.0,65.11,65.12,64.99,65.09,22160.0
2024-11-21 13:15:00,65.09,65.12,65.03,65.07,27134.0,65.09,65.12,65.03,65.07,27134.0
2024-11-21 13:20:00,65.07,65.21,65.06,65.21,21521.0,65.07,65.21,65.06,65.21,21521.0
2024-11-21 13:25:00,65.24,65.37,65.22,65.34,14472.0,65.24,65.37,65.22,65.34,14472.0
2024-11-21 13:30:00,65.33,65.38,65.24,65.26,24385.0,65.33,65.38,65.24,65.26,24385.0
2024-11-21 13:35:00,65.26,65.35,65.24,65.34,44227.0,65.26,65.35,65.24,65.34,44227.0
2024-11-21 13:40:00,65.3,65.35,65.24,65.25,14728.0,65.3,65.35,65.24,65.25,14728.0
2024-11-21 13:45:00,65.25,65.4,65.24,65.39,21175.0,65.25,65.4,65.24,65.39,21175.0
2024-11-21 13:50:00,65.4,65.42,65.35,65.38,16478.0,65.4,65.42,65.35,65.38,16478.0
2024-11-21 13:55:00,65.37,65.61,65.35,65.61,32252.0,65.37,65.61,65.35,65.61,32252.0
2024-11-21 14:00:00,65.61,65.69,65.6,65.66,20428.0,65.61,65.69,65.6,65.66,20428.0
2024-11-21 14:05:00,65.65,65.79,65.51,65.71,54772.0,65.65,65.79,65.51,65.71,54772.0
2024-11-21 14:10:00,65.69,65.85,65.69,65.78,18576.0,65.69,65.85,65.69,65.78,18576.0
2024-11-21 14:15:00,65.8,65.87,65.43,65.44,72482.0,65.8,65.87,65.43,65.44,72482.0
2024-11-21 14:20:00,65.44,65.49,65.25,65.36,57676.0,65.44,65.49,65.25,65.36,57676.0
2024-11-21 14:25:00,65.37,65.4,65.33,65.39,21155.0,65.37,65.4,65.33,65.39,21155.0
2024-11-21 14:30:00,65.4,65.4,65.27,65.37,26394.0,65.4,65.4,65.27,65.37,26394.0
2024-11-21 14:35:00,65.37,65.43,65.35,65.4,29556.0,65.37,65.43,65.35,65.4,29556.0
2024-11-21 14:40:00,65.4,65.5,65.37,65.43,17948.0,65.4,65.5,65.37,65.43,17948.0
2024-11-21 14:45:00,65.44,65.44,65.32,65.42,16061.0,65.44,65.44,65.32,65.42,16061.0
2024-11-21 14:50:00,65.42,65.56,65.36,65.51,25741.0,65.42,65.56,65.36,65.51,25741.0
2024-11-21 14:55:00,65.54,65.58,65.49,65.51,17719.0,65.54,65.58,65.49,65.51,17719.0
2024-11-21 15:00:00,65.52,65.52,65.35,65.36,23066.0,65.52,65.52,65.35,65.36,23066.0
2024-11-21 15:05:00,65.36,65.48,65.34,65.41,18524.0,65.36,65.48,65.34,65.41,18524.0
2024-11-21 15:10:00,65.43,65.47,65.39,65.42,23158.0,65.43,65.47,65.39,65.42,23158.0
2024-11-21 15:15:00,65.43,65.44,65.38,65.43,20005.0,65.43,65.44,65.38,65.43,20005.0
2024-11-21 15:20:00,65.44,65.48,65.4,65.41,27329.0,65.44,65.48,65.4,65.41,27329.0
2024-11-21 15:25:00,65.41,65.56,65.41,65.45,30687.0,65.41,65.56,65.41,65.45,30687.0
2024-11-21 15:30:00,65.45,65.53,65.44,65.45,33321.0,65.45,65.53,65.44,65.45,33321.0
2024-11-21 15:35:00,65.44,65.46,65.32,65.33,30300.0,65.44,65.46,65.32,65.33,30300.0
2024-11-21 15:40:00,65.33,65.54,65.32,65.53,36064.0,65.33,65.54,65.32,65.53,36064.0
2024-11-21 15:45:00,65.52,65.6,65.48,65.57,45024.0,65.52,65.6,65.48,65.57,45024.0
2024-11-21 15:50:00,65.56,65.83,65.49,65.75,140715.0,65.56,65.83,65.49,65.75,140715.0
2024-11-21 15:55:00,65.75,65.84,65.64,65.73,306996.0,65.75,65.84,65.64,65.73,306996.0
2024-11-22 09:30:00,65.8,66.65,65.78,66.35,63366.0,65.8,66.65,65.78,66.35,63366.0
2024-11-22 09:35:00,66.32,66.81,66.3,66.6,17244.0,66.32,66.81,66.3,66.6,17244.0
2024-11-22 09:40:00,66.7,67.19,66.53,67.1,63276.0,66.7,67.19,66.53,67.1,63276.0
2024-11-22 09:45:00,67.01,67.26,66.86,67.25,17543.0,67.01,67.26,66.86,67.25,17543.0
2024-11-22 09:50:00,67.25,67.39,66.91,67.09,88674.0,67.25,67.39,66.91,67.09,88674.0
2024-11-22 09:55:00,67.07,67.09,66.62,66.69,47344.0,67.07,67.09,66.62,66.69,47344.0
2024-11-22 10:00:00,66.69,66.97,66.59,66.86,27252.0,66.69,66.97,66.59,66.86,27252.0
2024-11-22 10:05:00,66.87,67.19,66.74,66.84,53933.0,66.87,67.19,66.74,66.84,53933.0
2024-11-22 10:10:00,66.84,67.0,66.75,66.81,20831.0,66.84,67.0,66.75,66.81,20831.0
2024-11-22 10:15:00,66.81,66.89,66.68,66.73,11829.0,66.81,66.89,66.68,66.73,11829.0
2024-11-22 10:20:00,66.73,66.96,66.7,66.77,16912.0,66.73,66.96,66.7,66.77,16912.0
2024-11-22 10:25:00,66.8,66.83,66.61,66.67,30238.0,66.8,66.83,66.61,66.67,30238.0
2024-11-22 10:30:00,66.68,66.83,66.63,66.76,12120.0,66.68,66.83,66.63,66.76,12120.0
2024-11-22 10:35:00,66.81,67.0,66.8,66.8,15432.0,66.81,67.0,66.8,66.8,15432.0
2024-11-22 10:40:00,66.82,66.82,66.47,66.51,14447.0,66.82,66.82,66.47,66.51,14447.0
2024-11-22 10:45:00,66.55,66.6,66.33,66.36,7683.0,66.55,66.6,66.33,66.36,7683.0
2024-11-22 10:50:00,66.36,66.51,66.35,66.45,17212.0,66.36,66.51,66.35,66.45,17212.0
2024-11-22 10:55:00,66.48,66.68,66.47,66.6,10437.0,66.48,66.68,66.47,66.6,10437.0
2024-11-22 11:00:00,66.62,66.68,66.49,66.67,9186.0,66.62,66.68,66.49,66.67,9186.0
2024-11-22 11:05:00,66.62,66.82,66.61,66.81,6316.0,66.62,66.82,66.61,66.81,6316.0
2024-11-22 11:10:00,66.84,66.91,66.71,66.88,15347.0,66.84,66.91,66.71,66.88,15347.0
2024-11-22 11:15:00,66.91,66.91,66.54,66.64,12030.0,66.91,66.91,66.54,66.64,12030.0
2024-11-22 11:20:00,66.64,66.84,66.53,66.76,19395.0,66.64,66.84,66.53,66.76,19395.0
2024-11-22 11:25:00,66.77,66.81,66.65,66.73,20027.0,66.77,66.81,66.65,66.73,20027.0
2024-11-22 11:30:00,66.69,66.73,66.58,66.67,22786.0,66.69,66.73,66.58,66.67,22786.0
2024-11-22 11:35:00,66.64,66.66,66.54,66.58,13284.0,66.64,66.66,66.54,66.58,13284.0
2024-11-22 11:40:00,66.59,66.6,66.51,66.6,10348.0,66.59,66.6,66.51,66.6,10348.0
2024-11-22 11:45:00,66.57,66.68,66.54,66.68,11157.0,66.57,66.68,66.54,66.68,11157.0
2024-11-22 11:50:00,66.68,66.68,66.57,66.68,10752.0,66.68,66.68,66.57,66.68,10752.0
2024-11-22 11:55:00,66.67,66.72,66.58,66.61,12827.0,66.67,66.72,66.58,66.61,12827.0
2024-11-22 12:00:00,66.63,66.65,66.58,66.62,8734.0,66.63,66.65,66.58,66.62,8734.0
2024-11-22 12:05:00,66.65,66.65,66.58,66.58,3280.0,66.65,66.65,66.58,66.58,3280.0
2024-11-22 12:10:00,66.6,66.71,66.6,66.71,8700.0,66.6,66.71,66.6,66.71,8700.0
2024-11-22 12:15:00,66.7,66.72,66.62,66.67,7434.0,66.7,66.72,66.62,66.67,7434.0
2024-11-22 12:20:00,66.67,66.69,66.49,66.55,14292.0,66.67,66.69,66.49,66.55,14292.0
2024-11-22 12:25:00,66.55,66.56,66.36,66.37,7326.0,66.55,66.56,66.36,66.37,7326.0
2024-11-22 12:30:00,66.35,66.38,66.28,66.31,5615.0,66.35,66.38,66.28,66.31,5615.0
2024-11-22 12:35:00,66.33,66.44,66.31,66.38,4855.0,66.33,66.44,66.31,66.38,4855.0
2024-11-22 12:40:00,66.41,66.41,66.3,66.35,16803.0,66.41,66.41,66.3,66.35,16803.0
2024-11-22 12:45:00,66.32,66.5,66.32,66.42,6502.0,66.32,66.5,66.32,66.42,6502.0
2024-11-22 12:50:00,66.47,66.5,66.38,66.4,4580.0,66.47,66.5,66.38,66.4,4580.0
2024-11-22 12:55:00,66.39,66.58,66.39,66.5,8408.0,66.39,66.58,66.39,66.5,8408.0
2024-11-22 13:00:00,66.55,66.61,66.52,66.56,6717.0,66.55,66.61,66.52,66.56,6717.0
2024-11-22 13:05:00,66.6,66.6,66.47,66.47,5857.0,66.6,66.6,66.47,66.47,5857.0
2024-11-22 13:10:00,66.5,66.59,66.49,66.54,7980.0,66.5,66.59,66.49,66.54,7980.0
2024-11-22 13:15:00,66.54,66.7,66.54,66.69,12838.0,66.54,66.7,66.54,66.69,12838.0
2024-11-22 13:20:00,66.66,66.71,66.65,66.66,14403.0,66.66,66.71,66.65,66.66,14403.0
2024-11-22 13:25:00,66.66,66.7,66.6,66.61,6056.0,66.66,66.7,66.6,66.61,6056.0
2024-11-22 13:30:00,66.59,66.71,66.59,66.66,16690.0,66.59,66.71,66.59,66.66,16690.0
2024-11-22 13:35:00,66.66,66.69,66.52,66.53,27701.0,66.66,66.69,66.52,66.53,27701.0
2024-11-22 13:40:00,66.51,66.57,66.48,66.56,3611.0,66.51,66.57,66.48,66.56,3611.0
2024-11-22 13:45:00,66.57,66.61,66.42,66.45,9627.0,66.57,66.61,66.42,66.45,9627.0
2024-11-22 13:50:00,66.45,66.49,66.39,66.48,8113.0,66.45,66.49,66.39,66.48,8113.0
2024-11-22 13:55:00,66.48,66.56,66.45,66.48,12972.0,66.48,66.56,66.45,66.48,12972.0
2024-11-22 14:00:00,66.52,66.57,66.46,66.53,22276.0,66.52,66.57,66.46,66.53,22276.0
2024-11-22 14:05:00,66.53,66.53,66.44,66.51,11126.0,66.53,66.53,66.44,66.51,11126.0
2024-11-22 14:10:00,66.52,66.52,66.34,66.38,11252.0,66.52,66.52,66.34,66.38,11252.0
2024-11-22 14:15:00,66.39,66.46,66.31,66.37,10057.0,66.39,66.46,66.31,66.37,10057.0
2024-11-22 14:20:00,66.37,66.53,66.36,66.52,6128.0,66.37,66.53,66.36,66.52,6128.0
2024-11-22 14:25:00,66.49,66.59,66.49,66.59,14867.0,66.49,66.59,66.49,66.59,14867.0
2024-11-22 14:30:00,66.57,66.65,66.5,66.51,19927.0,66.57,66.65,66.5,66.51,19927.0
2024-11-22 14:35:00,66.51,66.56,66.47,66.47,5612.0,66.51,66.56,66.47,66.47,5612.0
2024-11-22 14:40:00,66.47,66.51,66.42,66.42,13183.0,66.47,66.51,66.42,66.42,13183.0
2024-11-22 14:45:00,66.44,66.44,66.35,66.36,7505.0,66.44,66.44,66.35,66.36,7505.0
2024-11-22 14:50:00,66.36,66.39,66.24,66.25,11309.0,66.36,66.39,66.24,66.25,11309.0
2024-11-22 14:55:00,66.25,66.26,66.17,66.19,7066.0,66.25,66.26,66.17,66.19,7066.0
2024-11-22 15:00:00,66.18,66.19,65.97,66.08,17115.0,66.18,66.19,65.97,66.08,17115.0
2024-11-22 15:05:00,66.09,66.13,65.94,65.95,31633.0,66.09,66.13,65.94,65.95,31633.0
2024-11-22 15:10:00,65.95,65.98,65.78,65.78,36234.0,65.95,65.98,65.78,65.78,36234.0
2024-11-22 15:15:00,65.77,66.13,65.76,66.11,34550.0,65.77,66.13,65.76,66.11,34550.0
2024-11-22 15:20:00,66.09,66.2,66.09,66.16,16247.0,66.09,66.2,66.09,66.16,16247.0
2024-11-22 15:25:00,66.16,66.36,66.15,66.36,20424.0,66.16,66.36,66.15,66.36,20424.0
2024-11-22 15:30:00,66.36,66.36,66.05,66.09,26834.0,66.36,66.36,66.05,66.09,26834.0
2024-11-22 15:35:00,66.07,66.14,66.0,66.01,25208.0,66.07,66.14,66.0,66.01,25208.0
2024-11-22 15:40:00,66.01,66.36,65.99,66.2,58805.0,66.01,66.36,65.99,66.2,58805.0
2024-11-22 15:45:00,66.19,66.38,66.19,66.31,54982.0,66.19,66.38,66.19,66.31,54982.0
2024-11-22 15:50:00,66.29,66.43,66.16,66.36,72968.0,66.29,66.43,66.16,66.36,72968.0
2024-11-22 15:55:00,66.34,66.55,66.34,66.41,234694.0,66.34,66.55,66.34,66.41,234694.0
2024-11-25 09:30:00,67.16,68.38,67.16,68.28,78162.0,67.16,68.38,67.16,68.28,78162.0
2024-11-25 09:35:00,68.31,69.0,67.99,68.91,57165.0,68.31,69.0,67.99,68.91,57165.0
2024-11-25 09:40:00,69.0,69.17,68.44,68.44,45757.0,69.0,69.17,68.44,68.44,45757.0
2024-11-25 09:45:00,68.57,69.19,68.57,68.69,21685.0,68.57,69.19,68.57,68.69,21685.0
2024-11-25 09:50:00,68.7,68.96,68.66,68.86,17005.0,68.7,68.96,68.66,68.86,17005.0
2024-11-25 09:55:00,68.88,69.07,68.72,69.03,40402.0,68.88,69.07,68.72,69.03,40402.0
2024-11-25 10:00:00,69.0,69.21,68.84,69.13,54548.0,69.0,69.21,68.84,69.13,54548.0
2024-11-25 10:05:00,69.15,69.33,69.01,69.13,34899.0,69.15,69.33,69.01,69.13,34899.0
2024-11-25 10:10:00,69.13,69.27,68.99,69.02,9482.0,69.13,69.27,68.99,69.02,9482.0
2024-11-25 10:15:00,69.03,69.49,69.02,69.28,27672.0,69.03,69.49,69.02,69.28,27672.0
2024-11-25 10:20:00,69.37,69.46,69.21,69.34,51086.0,69.37,69.46,69.21,69.34,51086.0
2024-11-25 10:25:00,69.35,69.36,69.12,69.36,21134.0,69.35,69.36,69.12,69.36,21134.0
2024-11-25 10:30:00,69.37,69.75,69.29,69.75,47148.0,69.37,69.75,69.29,69.75,47148.0
2024-11-25 10:35:00,69.69,69.89,69.64,69.85,22258.0,69.69,69.89,69.64,69.85,22258.0
2024-11-25 10:40:00,69.81,69.96,69.76,69.94,62318.0,69.81,69.96,69.76,69.94,62318.0
2024-11-25 10:45:00,69.94,70.0,69.74,69.79,58392.0,69.94,70.0,69.74,69.79,58392.0
2024-11-25 10:50:00,69.75,69.92,69.58,69.81,50564.0,69.75,69.92,69.58,69.81,50564.0
2024-11-25 10:55:00,69.81,70.04,69.72,70.04,39782.0,69.81,70.04,69.72,70.04,39782.0
2024-11-25 11:00:00,69.99,70.06,69.93,69.98,22636.0,69.99,70.06,69.93,69.98,22636.0
2024-11-25 11:05:00,69.96,70.38,69.96,70.34,34838.0,69.96,70.38,69.96,70.34,34838.0
2024-11-25 11:10:00,70.36,70.76,70.32,70.76,122353.0,70.36,70.76,70.32,70.76,122353.0
2024-11-25 11:15:00,70.78,70.79,70.56,70.75,63190.0,70.78,70.79,70.56,70.75,63190.0
2024-11-25 11:20:00,70.71,70.9,70.56,70.61,46301.0,70.71,70.9,70.56,70.61,46301.0
2024-11-25 11:25:00,70.58,70.82,70.49,70.56,26105.0,70.58,70.82,70.49,70.56,26105.0
2024-11-25 11:30:00,70.5,70.6,70.3,70.34,60984.0,70.5,70.6,70.3,70.34,60984.0
2024-11-25 11:35:00,70.34,70.48,70.3,70.41,15617.0,70.34,70.48,70.3,70.41,15617.0
2024-11-25 11:40:00,70.43,70.48,70.33,70.35,24632.0,70.43,70.48,70.33,70.35,24632.0
2024-11-25 11:45:00,70.38,70.38,70.15,70.24,11382.0,70.38,70.38,70.15,70.24,11382.0
2024-11-25 11:50:00,70.26,70.4,70.22,70.4,11114.0,70.26,70.4,70.22,70.4,11114.0
2024-11-25 11:55:00,70.42,70.43,70.32,70.33,8990.0,70.42,70.43,70.32,70.33,8990.0
2024-11-25 12:00:00,70.33,70.53,70.29,70.52,10843.0,70.33,70.53,70.29,70.52,10843.0
2024-11-25 12:05:00,70.5,70.54,70.42,70.42,13904.0,70.5,70.54,70.42,70.42,13904.0
2024-11-25 12:10:00,70.42,70.44,70.09,70.11,21966.0,70.42,70.44,70.09,70.11,21966.0
2024-11-25 12:15:00,70.12,70.28,70.06,70.17,14847.0,70.12,70.28,70.06,70.17,14847.0
2024-11-25 12:20:00,70.16,70.17,70.03,70.06,10689.0,70.16,70.17,70.03,70.06,10689.0
2024-11-25 12:25:00,70.05,70.05,69.86,69.86,15930.0,70.05,70.05,69.86,69.86,15930.0
2024-11-25 12:30:00,69.9,70.18,69.86,70.14,27043.0,69.9,70.18,69.86,70.14,27043.0
2024-11-25 12:35:00,70.12,70.28,70.11,70.21,30220.0,70.12,70.28,70.11,70.21,30220.0
2024-11-25 12:40:00,70.21,70.21,69.94,69.97,7384.0,70.21,70.21,69.94,69.97,7384.0
2024-11-25 12:45:00,69.98,69.98,69.79,69.79,5567.0,69.98,69.98,69.79,69.79,5567.0
2024-11-25 12:50:00,69.78,69.97,69.78,69.97,4444.0,69.78,69.97,69.78,69.97,4444.0
2024-11-25 12:55:00,69.98,70.06,69.92,69.97,5770.0,69.98,70.06,69.92,69.97,5770.0
2024-11-25 13:00:00,69.94,70.03,69.85,69.85,7327.0,69.94,70.03,69.85,69.85,7327.0
2024-11-25 13:05:00,69.87,69.88,69.74,69.77,3904.0,69.87,69.88,69.74,69.77,3904.0
2024-11-25 13:10:00,69.78,69.81,69.71,69.81,4482.0,69.78,69.81,69.71,69.81,4482.0
2024-11-25 13:15:00,69.78,69.86,69.74,69.74,5050.0,69.78,69.86,69.74,69.74,5050.0
2024-11-25 13:20:00,69.74,69.79,69.72,69.77,5848.0,69.74,69.79,69.72,69.77,5848.0
2024-11-25 13:25:00,69.8,70.11,69.79,70.11,8699.0,69.8,70.11,69.79,70.11,8699.0
2024-11-25 13:30:00,70.09,70.23,70.09,70.22,10043.0,70.09,70.23,70.09,70.22,10043.0
2024-11-25 13:35:00,70.22,70.24,70.16,70.2,5923.0,70.22,70.24,70.16,70.2,5923.0
2024-11-25 13:40:00,70.23,70.3,70.14,70.21,21907.0,70.23,70.3,70.14,70.21,21907.0
2024-11-25 13:45:00,70.24,70.32,70.2,70.2,12541.0,70.24,70.32,70.2,70.2,12541.0
2024-11-25 13:50:00,70.21,70.21,70.13,70.13,5170.0,70.21,70.21,70.13,70.13,5170.0
2024-11-25 13:55:00,70.13,70.14,70.07,70.08,4236.0,70.13,70.14,70.07,70.08,4236.0
2024-11-25 14:00:00,70.06,70.15,70.02,70.13,8241.0,70.06,70.15,70.02,70.13,8241.0
2024-11-25 14:05:00,70.15,70.29,70.13,70.21,13797.0,70.15,70.29,70.13,70.21,13797.0
2024-11-25 14:10:00,70.21,70.34,70.2,70.31,29388.0,70.21,70.34,70.2,70.31,29388.0
2024-11-25 14:15:00,70.31,70.31,70.13,70.14,22021.0,70.31,70.31,70.13,70.14,22021.0
2024-11-25 14:20:00,70.11,70.25,70.11,70.16,18084.0,70.11,70.25,70.11,70.16,18084.0
2024-11-25 14:25:00,70.14,70.22,70.08,70.14,48580.0,70.14,70.22,70.08,70.14,48580.0
2024-11-25 14:30:00,70.14,70.29,70.09,70.27,21209.0,70.14,70.29,70.09,70.27,21209.0
2024-11-25 14:35:00,70.27,70.27,69.82,69.91,44531.0,70.27,70.27,69.82,69.91,44531.0
2024-11-25 14:40:00,69.84,69.99,69.78,69.99,5615.0,69.84,69.99,69.78,69.99,5615.0
2024-11-25 14:45:00,69.99,70.05,69.94,70.01,7406.0,69.99,70.05,69.94,70.01,7406.0
2024-11-25 14:50:00,70.04,70.11,70.03,70.07,7631.0,70.04,70.11,70.03,70.07,7631.0
2024-11-25 14:55:00,70.06,70.33,70.06,70.29,17256.0,70.06,70.33,70.06,70.29,17256.0
2024-11-25 15:00:00,70.31,70.33,70.27,70.33,7284.0,70.31,70.33,70.27,70.33,7284.0
2024-11-25 15:05:00,70.34,70.45,70.33,70.41,13769.0,70.34,70.45,70.33,70.41,13769.0
2024-11-25 15:10:00,70.39,70.44,70.12,70.29,48798.0,70.39,70.44,70.12,70.29,48798.0
2024-11-25 15:15:00,70.29,70.3,70.21,70.21,8113.0,70.29,70.3,70.21,70.21,8113.0
2024-11-25 15:20:00,70.19,70.27,70.17,70.27,25064.0,70.19,70.27,70.17,70.27,25064.0
2024-11-25 15:25:00,70.25,70.45,70.25,70.41,22133.0,70.25,70.45,70.25,70.41,22133.0
2024-11-25 15:30:00,70.42,70.43,70.37,70.43,13224.0,70.42,70.43,70.37,70.43,13224.0
2024-11-25 15:35:00,70.4,70.45,70.35,70.42,39461.0,70.4,70.45,70.35,70.42,39461.0
2024-11-25 15:40:00,70.41,70.44,70.29,70.33,62741.0,70.41,70.44,70.29,70.33,62741.0
2024-11-25 15:45:00,70.34,70.45,70.31,70.41,61764.0,70.34,70.45,70.31,70.41,61764.0
2024-11-25 15:50:00,70.36,70.4,69.84,69.91,98754.0,70.36,70.4,69.84,69.91,98754.0
2024-11-25 15:55:00,69.91,69.93,69.72,69.77,168963.0,69.91,69.93,69.72,69.77,168963.0
2024-11-26 09:30:00,69.05,69.13,68.01,68.45,64519.0,69.05,69.13,68.01,68.45,64519.0
2024-11-26 09:35:00,68.37,68.53,68.07,68.26,10911.0,68.37,68.53,68.07,68.26,10911.0
2024-11-26 09:40:00,68.25,68.6,68.14,68.14,14339.0,68.25,68.6,68.14,68.14,14339.0
2024-11-26 09:45:00,68.14,68.21,67.87,67.92,15778.0,68.14,68.21,67.87,67.92,15778.0
2024-11-26 09:50:00,67.86,68.29,67.78,68.27,13954.0,67.86,68.29,67.78,68.27,13954.0
2024-11-26 09:55:00,68.22,68.33,68.13,68.24,6473.0,68.22,68.33,68.13,68.24,6473.0
2024-11-26 10:00:00,68.31,68.44,68.05,68.13,15567.0,68.31,68.44,68.05,68.13,15567.0
2024-11-26 10:05:00,68.13,68.25,68.01,68.23,13794.0,68.13,68.25,68.01,68.23,13794.0
2024-11-26 10:10:00,68.22,68.46,68.12,68.45,34089.0,68.22,68.46,68.12,68.45,34089.0
2024-11-26 10:15:00,68.41,68.42,68.15,68.2,7664.0,68.41,68.42,68.15,68.2,7664.0
2024-11-26 10:20:00,68.25,68.25,67.96,68.04,16916.0,68.25,68.25,67.96,68.04,16916.0
2024-11-26 10:25:00,68.0,68.21,67.91,67.91,19583.0,68.0,68.21,67.91,67.91,19583.0
2024-11-26 10:30:00,67.99,68.09,67.9,68.0,8774.0,67.99,68.09,67.9,68.0,8774.0
2024-11-26 10:35:00,68.01,68.09,67.88,68.01,11135.0,68.01,68.09,67.88,68.01,11135.0
2024-11-26 10:40:00,67.93,68.09,67.92,68.06,12696.0,67.93,68.09,67.92,68.06,12696.0
2024-11-26 10:45:00,68.02,68.1,67.91,67.96,9053.0,68.02,68.1,67.91,67.96,9053.0
2024-11-26 10:50:00,67.91,68.2,67.91,68.05,19071.0,67.91,68.2,67.91,68.05,19071.0
2024-11-26 10:55:00,68.05,68.16,68.02,68.08,8023.0,68.05,68.16,68.02,68.08,8023.0
2024-11-26 11:00:00,68.1,68.21,68.09,68.11,9519.0,68.1,68.21,68.09,68.11,9519.0
2024-11-26 11:05:00,68.1,68.17,68.03,68.09,11814.0,68.1,68.17,68.03,68.09,11814.0
2024-11-26 11:10:00,68.09,68.27,68.03,68.12,19497.0,68.09,68.27,68.03,68.12,19497.0
2024-11-26 11:15:00,68.14,68.28,68.11,68.21,8541.0,68.14,68.28,68.11,68.21,8541.0
2024-11-26 11:20:00,68.23,68.26,68.11,68.22,7744.0,68.23,68.26,68.11,68.22,7744.0
2024-11-26 11:25:00,68.23,68.28,68.14,68.15,8639.0,68.23,68.28,68.14,68.15,8639.0
2024-11-26 11:30:00,68.14,68.16,68.03,68.12,6240.0,68.14,68.16,68.03,68.12,6240.0
2024-11-26 11:35:00,68.12,68.24,68.12,68.23,20130.0,68.12,68.24,68.12,68.23,20130.0
2024-11-26 11:40:00,68.18,68.28,68.12,68.27,11588.0,68.18,68.28,68.12,68.27,11588.0
2024-11-26 11:45:00,68.28,68.36,68.24,68.33,13465.0,68.28,68.36,68.24,68.33,13465.0
2024-11-26 11:50:00,68.34,68.36,68.3,68.35,6802.0,68.34,68.36,68.3,68.35,6802.0
2024-11-26 11:55:00,68.36,68.45,68.36,68.42,11667.0,68.36,68.45,68.36,68.42,11667.0
2024-11-26 12:00:00,68.45,68.49,68.27,68.28,9743.0,68.45,68.49,68.27,68.28,9743.0
2024-11-26 12:05:00,68.27,68.35,68.26,68.31,9722.0,68.27,68.35,68.26,68.31,9722.0
2024-11-26 12:10:00,68.31,68.44,68.31,68.38,8854.0,68.31,68.44,68.31,68.38,8854.0
2024-11-26 12:15:00,68.37,68.4,68.32,68.39,8404.0,68.37,68.4,68.32,68.39,8404.0
2024-11-26 12:20:00,68.37,68.37,68.19,68.19,2579.0,68.37,68.37,68.19,68.19,2579.0
2024-11-26 12:25:00,68.17,68.58,68.17,68.51,21131.0,68.17,68.58,68.17,68.51,21131.0
2024-11-26 12:30:00,68.52,68.52,68.24,68.27,5527.0,68.52,68.52,68.24,68.27,5527.0
2024-11-26 12:35:00,68.27,68.36,68.27,68.33,5478.0,68.27,68.36,68.27,68.33,5478.0
2024-11-26 12:40:00,68.35,68.36,68.29,68.36,5960.0,68.35,68.36,68.29,68.36,5960.0
2024-11-26 12:45:00,68.36,68.4,68.31,68.33,6631.0,68.36,68.4,68.31,68.33,6631.0
2024-11-26 12:50:00,68.31,68.37,68.31,68.34,2973.0,68.31,68.37,68.31,68.34,2973.0
2024-11-26 12:55:00,68.35,68.36,68.33,68.34,3671.0,68.35,68.36,68.33,68.34,3671.0
2024-11-26 13:00:00,68.35,68.42,68.32,68.4,5001.0,68.35,68.42,68.32,68.4,5001.0
2024-11-26 13:05:00,68.38,68.47,68.38,68.47,5018.0,68.38,68.47,68.38,68.47,5018.0
2024-11-26 13:10:00,68.49,68.6,68.45,68.5,12267.0,68.49,68.6,68.45,68.5,12267.0
2024-11-26 13:15:00,68.5,68.51,68.34,68.34,15645.0,68.5,68.51,68.34,68.34,15645.0
2024-11-26 13:20:00,68.34,68.37,68.09,68.22,22724.0,68.34,68.37,68.09,68.22,22724.0
2024-11-26 13:25:00,68.19,68.25,67.99,67.99,18074.0,68.19,68.25,67.99,67.99,18074.0
2024-11-26 13:30:00,67.99,68.28,67.93,68.26,11978.0,67.99,68.28,67.93,68.26,11978.0
2024-11-26 13:35:00,68.26,68.37,68.23,68.35,8599.0,68.26,68.37,68.23,68.35,8599.0
2024-11-26 13:40:00,68.36,68.42,68.26,68.29,8794.0,68.36,68.42,68.26,68.29,8794.0
2024-11-26 13:45:00,68.28,68.49,68.26,68.49,9245.0,68.28,68.49,68.26,68.49,9245.0
2024-11-26 13:50:00,68.53,68.8,68.51,68.8,10968.0,68.53,68.8,68.51,68.8,10968.0
2024-11-26 13:55:00,68.79,68.87,68.72,68.86,15778.0,68.79,68.87,68.72,68.86,15778.0
2024-11-26 14:00:00,68.86,68.9,68.7,68.85,21457.0,68.86,68.9,68.7,68.85,21457.0
2024-11-26 14:05:00,68.86,69.01,68.85,68.92,12938.0,68.86,69.01,68.85,68.92,12938.0
2024-11-26 14:10:00,68.91,69.01,68.87,68.98,6208.0,68.91,69.01,68.87,68.98,6208.0
2024-11-26 14:15:00,68.98,69.23,68.97,69.19,17368.0,68.98,69.23,68.97,69.19,17368.0
2024-11-26 14:20:00,69.19,69.22,69.11,69.22,12744.0,69.19,69.22,69.11,69.22,12744.0
2024-11-26 14:25:00,69.22,69.27,69.19,69.23,15014.0,69.22,69.27,69.19,69.23,15014.0
2024-11-26 14:30:00,69.22,69.23,69.09,69.18,20763.0,69.22,69.23,69.09,69.18,20763.0
2024-11-26 14:35:00,69.16,69.18,69.09,69.17,21775.0,69.16,69.18,69.09,69.17,21775.0
2024-11-26 14:40:00,69.17,69.17,69.01,69.06,13079.0,69.17,69.17,69.01,69.06,13079.0
2024-11-26 14:45:00,69.09,69.14,68.93,68.94,11005.0,69.09,69.14,68.93,68.94,11005.0
2024-11-26 14:50:00,68.94,69.05,68.91,68.97,14337.0,68.94,69.05,68.91,68.97,14337.0
2024-11-26 14:55:00,68.97,69.03,68.91,68.91,15989.0,68.97,69.03,68.91,68.91,15989.0
2024-11-26 15:00:00,68.91,69.0,68.81,68.94,24698.0,68.91,69.0,68.81,68.94,24698.0
2024-11-26 15:05:00,68.95,68.98,68.88,68.91,9896.0,68.95,68.98,68.88,68.91,9896.0
2024-11-26 15:10:00,68.88,69.1,68.88,69.03,22888.0,68.88,69.1,68.88,69.03,22888.0
2024-11-26 15:15:00,69.03,69.11,68.97,69.08,11602.0,69.03,69.11,68.97,69.08,11602.0
2024-11-26 15:20:00,69.06,69.11,69.01,69.09,11519.0,69.06,69.11,69.01,69.09,11519.0
2024-11-26 15:25:00,69.09,69.14,69.02,69.06,16612.0,69.09,69.14,69.02,69.06,16612.0
2024-11-26 15:30:00,69.05,69.05,68.87,68.92,17421.0,69.05,69.05,68.87,68.92,17421.0
2024-11-26 15:35:00,68.94,68.94,68.76,68.81,16560.0,68.94,68.94,68.76,68.81,16560.0
2024-11-26 15:40:00,68.81,68.99,68.77,68.97,19005.0,68.81,68.99,68.77,68.97,19005.0
2024-11-26 15:45:00,68.97,69.32,68.97,69.29,34733.0,68.97,69.32,68.97,69.29,34733.0
2024-11-26 15:50:00,69.32,69.39,69.19,69.2,68838.0,69.32,69.39,69.19,69.2,68838.0
2024-11-26 15:55:00,69.2,69.26,69.05,69.11,155969.0,69.2,69.26,69.05,69.11,155969.0
2024-11-27 09:30:00,69.98,70.64,69.74,69.92,79722.0,69.98,70.64,69.74,69.92,79722.0
2024-11-27 09:35:00,69.96,70.42,69.87,70.14,15927.0,69.96,70.42,69.87,70.14,15927.0
2024-11-27 09:40:00,70.13,70.35,69.85,70.35,17553.0,70.13,70.35,69.85,70.35,17553.0
2024-11-27 09:45:00,70.36,70.7,70.33,70.39,30683.0,70.36,70.7,70.33,70.39,30683.0
2024-11-27 09:50:00,70.3,70.46,70.22,70.27,30314.0,70.3,70.46,70.22,70.27,30314.0
2024-11-27 09:55:00,70.3,70.36,69.98,70.06,15783.0,70.3,70.36,69.98,70.06,15783.0
2024-11-27 10:00:00,70.0,70.37,69.88,70.07,13576.0,70.0,70.37,69.88,70.07,13576.0
2024-11-27 10:05:00,70.09,70.52,70.04,70.31,60837.0,70.09,70.52,70.04,70.31,60837.0
2024-11-27 10:10:00,70.31,70.32,70.03,70.12,29615.0,70.31,70.32,70.03,70.12,29615.0
2024-11-27 10:15:00,70.11,70.34,69.98,70.31,10772.0,70.11,70.34,69.98,70.31,10772.0
2024-11-27 10:20:00,70.34,70.69,70.33,70.39,12994.0,70.34,70.69,70.33,70.39,12994.0
2024-11-27 10:25:00,70.45,70.76,70.39,70.59,18630.0,70.45,70.76,70.39,70.59,18630.0
2024-11-27 10:30:00,70.51,70.72,70.47,70.66,15147.0,70.51,70.72,70.47,70.66,15147.0
2024-11-27 10:35:00,70.71,70.72,70.26,70.29,10031.0,70.71,70.72,70.26,70.29,10031.0
2024-11-27 10:40:00,70.32,70.45,70.26,70.33,18436.0,70.32,70.45,70.26,70.33,18436.0
2024-11-27 10:45:00,70.34,70.47,70.15,70.43,9802.0,70.34,70.47,70.15,70.43,9802.0
2024-11-27 10:50:00,70.42,70.84,70.42,70.84,22694.0,70.42,70.84,70.42,70.84,22694.0
2024-11-27 10:55:00,70.81,70.98,70.79,70.84,12578.0,70.81,70.98,70.79,70.84,12578.0
2024-11-27 11:00:00,70.79,71.05,70.73,71.04,15127.0,70.79,71.05,70.73,71.04,15127.0
2024-11-27 11:05:00,71.01,71.38,71.0,71.38,15961.0,71.01,71.38,71.0,71.38,15961.0
2024-11-27 11:10:00,71.39,71.4,71.21,71.29,31869.0,71.39,71.4,71.21,71.29,31869.0
2024-11-27 11:15:00,71.32,71.49,71.31,71.36,21870.0,71.32,71.49,71.31,71.36,21870.0
2024-11-27 11:20:00,71.38,71.46,71.29,71.38,13979.0,71.38,71.46,71.29,71.38,13979.0
2024-11-27 11:25:00,71.37,71.37,71.17,71.18,27623.0,71.37,71.37,71.17,71.18,27623.0
2024-11-27 11:30:00,71.17,71.35,71.14,71.2,36740.0,71.17,71.35,71.14,71.2,36740.0
2024-11-27 11:35:00,71.26,71.34,70.91,71.05,44365.0,71.26,71.34,70.91,71.05,44365.0
2024-11-27 11:40:00,71.02,71.17,70.94,71.06,29001.0,71.02,71.17,70.94,71.06,29001.0
2024-11-27 11:45:00,71.08,71.1,70.91,70.99,12411.0,71.08,71.1,70.91,70.99,12411.0
2024-11-27 11:50:00,70.98,71.13,70.86,71.1,13270.0,70.98,71.13,70.86,71.1,13270.0
2024-11-27 11:55:00,71.11,71.16,71.08,71.15,6922.0,71.11,71.16,71.08,71.15,6922.0
2024-11-27 12:00:00,71.14,71.25,71.13,71.17,5188.0,71.14,71.25,71.13,71.17,5188.0
2024-11-27 12:05:00,71.17,71.22,70.91,71.14,16518.0,71.17,71.22,70.91,71.14,16518.0
2024-11-27 12:10:00,71.14,71.19,71.07,71.07,17331.0,71.14,71.19,71.07,71.07,17331.0
2024-11-27 12:15:00,71.08,71.1,70.95,71.02,15879.0,71.08,71.1,70.95,71.02,15879.0
2024-11-27 12:20:00,71.04,71.1,70.97,70.99,7329.0,71.04,71.1,70.97,70.99,7329.0
2024-11-27 12:25:00,70.97,71.04,70.96,70.98,10300.0,70.97,71.04,70.96,70.98,10300.0
2024-11-27 12:30:00,70.99,71.08,70.95,71.08,11910.0,70.99,71.08,70.95,71.08,11910.0
2024-11-27 12:35:00,71.11,71.13,70.98,71.06,5950.0,71.11,71.13,70.98,71.06,5950.0
2024-11-27 12:40:00,71.05,71.05,70.81,70.92,18772.0,71.05,71.05,70.81,70.92,18772.0
2024-11-27 12:45:00,70.92,70.97,70.92,70.95,5367.0,70.92,70.97,70.92,70.95,5367.0
2024-11-27 12:50:00,70.95,71.15,70.91,71.15,14736.0,70.95,71.15,70.91,71.15,14736.0
2024-11-27 12:55:00,71.14,71.18,71.11,71.17,6978.0,71.14,71.18,71.11,71.17,6978.0
2024-11-27 13:00:00,71.17,71.32,71.14,71.3,20360.0,71.17,71.32,71.14,71.3,20360.0
2024-11-27 13:05:00,71.32,71.33,71.24,71.29,12225.0,71.32,71.33,71.24,71.29,12225.0
2024-11-27 13:10:00,71.28,71.32,71.1,71.17,27610.0,71.28,71.32,71.1,71.17,27610.0
2024-11-27 13:15:00,71.17,71.22,71.13,71.22,13000.0,71.17,71.22,71.13,71.22,13000.0
2024-11-27 13:20:00,71.22,71.22,71.14,71.16,6828.0,71.22,71.22,71.14,71.16,6828.0
2024-11-27 13:25:00,71.16,71.17,71.04,71.15,25677.0,71.16,71.17,71.04,71.15,25677.0
2024-11-27 13:30:00,71.14,71.23,71.14,71.19,8906.0,71.14,71.23,71.14,71.19,8906.0
2024-11-27 13:35:00,71.21,71.27,71.16,71.18,6281.0,71.21,71.27,71.16,71.18,6281.0
2024-11-27 13:40:00,71.18,71.25,71.16,71.23,12513.0,71.18,71.25,71.16,71.23,12513.0
2024-11-27 13:45:00,71.23,71.38,71.21,71.32,19099.0,71.23,71.38,71.21,71.32,19099.0
2024-11-27 13:50:00,71.33,71.55,71.33,71.54,19074.0,71.33,71.55,71.33,71.54,19074.0
2024-11-27 13:55:00,71.54,71.7,71.53,71.69,17829.0,71.54,71.7,71.53,71.69,17829.0
2024-11-27 14:00:00,71.69,71.71,71.63,71.69,21785.0,71.69,71.71,71.63,71.69,21785.0
2024-11-27 14:05:00,71.69,71.7,71.35,71.52,31769.0,71.69,71.7,71.35,71.52,31769.0
2024-11-27 14:10:00,71.48,71.52,71.22,71.3,15682.0,71.48,71.52,71.22,71.3,15682.0
2024-11-27 14:15:00,71.31,71.48,71.28,71.48,10699.0,71.31,71.48,71.28,71.48,10699.0
2024-11-27 14:20:00,71.49,71.53,71.48,71.52,7322.0,71.49,71.53,71.48,71.52,7322.0
2024-11-27 14:25:00,71.54,71.62,71.5,71.56,19527.0,71.54,71.62,71.5,71.56,19527.0
2024-11-27 14:30:00,71.57,71.8,71.56,71.78,25013.0,71.57,71.8,71.56,71.78,25013.0
2024-11-27 14:35:00,71.8,71.8,71.63,71.76,22517.0,71.8,71.8,71.63,71.76,22517.0
2024-11-27 14:40:00,71.73,71.86,71.73,71.84,29776.0,71.73,71.86,71.73,71.84,29776.0
2024-11-27 14:45:00,71.84,71.84,71.69,71.73,36777.0,71.84,71.84,71.69,71.73,36777.0
2024-11-27 14:50:00,71.71,71.73,71.5,71.55,20976.0,71.71,71.73,71.5,71.55,20976.0
2024-11-27 14:55:00,71.58,71.58,71.36,71.36,15396.0,71.58,71.58,71.36,71.36,15396.0
2024-11-27 15:00:00,71.35,71.37,71.23,71.26,12945.0,71.35,71.37,71.23,71.26,12945.0
2024-11-27 15:05:00,71.26,71.5,71.24,71.47,31171.0,71.26,71.5,71.24,71.47,31171.0
2024-11-27 15:10:00,71.47,71.48,71.36,71.41,32815.0,71.47,71.48,71.36,71.41,32815.0
2024-11-27 15:15:00,71.38,71.63,71.38,71.62,23658.0,71.38,71.63,71.38,71.62,23658.0
2024-11-27 15:20:00,71.63,71.63,71.5,71.59,15603.0,71.63,71.63,71.5,71.59,15603.0
2024-11-27 15:25:00,71.58,71.6,71.5,71.51,16149.0,71.58,71.6,71.5,71.51,16149.0
2024-11-27 15:30:00,71.52,71.67,71.5,71.6,30751.0,71.52,71.67,71.5,71.6,30751.0
2024-11-27 15:35:00,71.61,71.62,71.46,71.47,25515.0,71.61,71.62,71.46,71.47,25515.0
2024-11-27 15:40:00,71.47,71.54,71.41,71.53,24964.0,71.47,71.54,71.41,71.53,24964.0
2024-11-27 15:45:00,71.53,71.62,71.5,71.6,37276.0,71.53,71.62,71.5,71.6,37276.0
2024-11-27 15:50:00,71.6,71.68,71.46,71.49,90119.0,71.6,71.68,71.46,71.49,90119.0
2024-11-27 15:55:00,71.5,71.56,71.41,71.47,238616.0,71.5,71.56,71.41,71.47,238616.0
2024-11-29 09:30:00,71.86,71.86,70.83,71.06,55307.0,71.86,71.86,70.83,71.06,55307.0
2024-11-29 09:35:00,71.06,71.14,70.49,70.64,23718.0,71.06,71.14,70.49,70.64,23718.0
2024-11-29 09:40:00,70.59,71.0,70.56,70.84,17928.0,70.59,71.0,70.56,70.84,17928.0
2024-11-29 09:45:00,70.86,71.72,70.85,71.58,27500.0,70.86,71.72,70.85,71.58,27500.0
2024-11-29 09:50:00,71.56,71.6,71.22,71.43,8716.0,71.56,71.6,71.22,71.43,8716.0
2024-11-29 09:55:00,71.44,71.45,71.12,71.15,28735.0,71.44,71.45,71.12,71.15,28735.0
2024-11-29 10:00:00,71.13,71.56,71.08,71.56,28383.0,71.13,71.56,71.08,71.56,28383.0
2024-11-29 10:05:00,71.49,71.56,71.29,71.42,17072.0,71.49,71.56,71.29,71.42,17072.0
2024-11-29 10:10:00,71.42,71.62,71.32,71.42,75132.0,71.42,71.62,71.32,71.42,75132.0
2024-11-29 10:15:00,71.45,71.65,71.36,71.61,22423.0,71.45,71.65,71.36,71.61,22423.0
2024-11-29 10:20:00,71.54,72.02,71.48,71.95,37164.0,71.54,72.02,71.48,71.95,37164.0
2024-11-29 10:25:00,71.94,72.01,71.74,71.78,23106.0,71.94,72.01,71.74,71.78,23106.0
2024-11-29 10:30:00,71.77,71.9,71.59,71.63,26600.0,71.77,71.9,71.59,71.63,26600.0
2024-11-29 10:35:00,71.62,71.8,71.58,71.79,23753.0,71.62,71.8,71.58,71.79,23753.0
2024-11-29 10:40:00,71.8,71.95,71.69,71.86,30205.0,71.8,71.95,71.69,71.86,30205.0
2024-11-29 10:45:00,71.86,72.0,71.76,71.98,37029.0,71.86,72.0,71.76,71.98,37029.0
2024-11-29 10:50:00,71.96,71.99,71.77,71.77,19731.0,71.96,71.99,71.77,71.77,19731.0
2024-11-29 10:55:00,71.8,71.88,71.75,71.77,16689.0,71.8,71.88,71.75,71.77,16689.0
2024-11-29 11:00:00,71.8,72.0,71.78,71.96,30937.0,71.8,72.0,71.78,71.96,30937.0
2024-11-29 11:05:00,71.96,71.98,71.7,71.95,23726.0,71.96,71.98,71.7,71.95,23726.0
2024-11-29 11:10:00,71.98,72.01,71.84,71.89,42148.0,71.98,72.01,71.84,71.89,42148.0
2024-11-29 11:15:00,71.91,72.04,71.84,71.89,57695.0,71.91,72.04,71.84,71.89,57695.0
2024-11-29 11:20:00,71.9,72.0,71.84,71.9,21758.0,71.9,72.0,71.84,71.9,21758.0
2024-11-29 11:25:00,71.92,72.28,71.89,72.18,55270.0,71.92,72.28,71.89,72.18,55270.0
2024-11-29 11:30:00,72.19,72.21,71.87,71.95,20511.0,72.19,72.21,71.87,71.95,20511.0
2024-11-29 11:35:00,71.96,71.99,71.85,71.88,16050.0,71.96,71.99,71.85,71.88,16050.0
2024-11-29 11:40:00,71.86,71.88,71.72,71.84,15333.0,71.86,71.88,71.72,71.84,15333.0
2024-11-29 11:45:00,71.84,71.96,71.79,71.9,21055.0,71.84,71.96,71.79,71.9,21055.0
2024-11-29 11:50:00,71.88,71.95,71.82,71.95,21916.0,71.88,71.95,71.82,71.95,21916.0
2024-11-29 11:55:00,71.94,71.97,71.88,71.91,16427.0,71.94,71.97,71.88,71.91,16427.0
2024-11-29 12:00:00,71.92,71.95,71.75,71.82,20041.0,71.92,71.95,71.75,71.82,20041.0
2024-11-29 12:05:00,71.83,71.98,71.8,71.81,21764.0,71.83,71.98,71.8,71.81,21764.0
2024-11-29 12:10:00,71.81,71.83,71.62,71.64,23751.0,71.81,71.83,71.62,71.64,23751.0
2024-11-29 12:15:00,71.66,71.7,71.53,71.61,16285.0,71.66,71.7,71.53,71.61,16285.0
2024-11-29 12:20:00,71.62,71.73,71.61,71.68,17770.0,71.62,71.73,71.61,71.68,17770.0
2024-11-29 12:25:00,71.68,71.7,71.54,71.54,19761.0,71.68,71.7,71.54,71.54,19761.0
2024-11-29 12:30:00,71.54,71.6,71.48,71.59,26871.0,71.54,71.6,71.48,71.59,26871.0
2024-11-29 12:35:00,71.6,71.62,71.5,71.58,18064.0,71.6,71.62,71.5,71.58,18064.0
2024-11-29 12:40:00,71.58,71.67,71.54,71.59,23802.0,71.58,71.67,71.54,71.59,23802.0
2024-11-29 12:45:00,71.62,71.66,71.51,71.59,24544.0,71.62,71.66,71.51,71.59,24544.0
2024-11-29 12:50:00,71.58,71.7,71.49,71.56,57723.0,71.58,71.7,71.49,71.56,57723.0
2024-11-29 12:55:00,71.58,71.58,71.22,71.34,153510.0,71.58,71.58,71.22,71.34,153510.0
2024-12-02 09:30:00,71.78,72.1,70.79,71.58,90784.0,71.78,72.1,70.79,71.58,90784.0
2024-12-02 09:35:00,71.52,71.65,71.14,71.41,21543.0,71.52,71.65,71.14,71.41,21543.0
2024-12-02 09:40:00,71.42,71.82,71.34,71.51,19071.0,71.42,71.82,71.34,71.51,19071.0
2024-12-02 09:45:00,71.55,71.68,71.29,71.42,35263.0,71.55,71.68,71.29,71.42,35263.0
2024-12-02 09:50:00,71.39,71.76,71.35,71.53,32076.0,71.39,71.76,71.35,71.53,32076.0
2024-12-02 09:55:00,71.52,71.76,71.51,71.72,25053.0,71.52,71.76,71.51,71.72,25053.0
2024-12-02 10:00:00,71.67,71.76,71.49,71.63,34295.0,71.67,71.76,71.49,71.63,34295.0
2024-12-02 10:05:00,71.63,71.82,71.53,71.7,35108.0,71.63,71.82,71.53,71.7,35108.0
2024-12-02 10:10:00,71.69,71.88,71.4,71.54,24728.0,71.69,71.88,71.4,71.54,24728.0
2024-12-02 10:15:00,71.52,71.65,71.3,71.65,19230.0,71.52,71.65,71.3,71.65,19230.0
2024-12-02 10:20:00,71.66,71.91,71.59,71.78,23309.0,71.66,71.91,71.59,71.78,23309.0
2024-12-02 10:25:00,71.78,71.97,71.6,71.97,39727.0,71.78,71.97,71.6,71.97,39727.0
2024-12-02 10:30:00,71.94,72.13,71.85,71.85,16390.0,71.94,72.13,71.85,71.85,16390.0
2024-12-02 10:35:00,71.93,72.37,71.89,72.21,30560.0,71.93,72.37,71.89,72.21,30560.0
2024-12-02 10:40:00,72.31,72.34,72.05,72.23,43762.0,72.31,72.34,72.05,72.23,43762.0
2024-12-02 10:45:00,72.23,72.31,72.16,72.25,13286.0,72.23,72.31,72.16,72.25,13286.0
2024-12-02 10:50:00,72.27,72.37,72.25,72.35,15997.0,72.27,72.37,72.25,72.35,15997.0
2024-12-02 10:55:00,72.38,72.5,72.33,72.42,34721.0,72.38,72.5,72.33,72.42,34721.0
2024-12-02 11:00:00,72.4,72.42,72.16,72.17,17564.0,72.4,72.42,72.16,72.17,17564.0
2024-12-02 11:05:00,72.17,72.33,72.11,72.13,18837.0,72.17,72.33,72.11,72.13,18837.0
2024-12-02 11:10:00,72.12,72.45,72.11,72.34,46892.0,72.12,72.45,72.11,72.34,46892.0
2024-12-02 11:15:00,72.38,72.5,72.3,72.45,27495.0,72.38,72.5,72.3,72.45,27495.0
2024-12-02 11:20:00,72.46,72.65,72.45,72.61,65431.0,72.46,72.65,72.45,72.61,65431.0
2024-12-02 11:25:00,72.64,72.66,72.54,72.55,16817.0,72.64,72.66,72.54,72.55,16817.0
2024-12-02 11:30:00,72.55,72.62,72.51,72.57,28509.0,72.55,72.62,72.51,72.57,28509.0
2024-12-02 11:35:00,72.6,72.78,72.52,72.76,113986.0,72.6,72.78,72.52,72.76,113986.0
2024-12-02 11:40:00,72.76,72.8,72.63,72.67,18057.0,72.76,72.8,72.63,72.67,18057.0
2024-12-02 11:45:00,72.69,72.82,72.64,72.76,18589.0,72.69,72.82,72.64,72.76,18589.0
2024-12-02 11:50:00,72.78,72.79,72.63,72.63,13482.0,72.78,72.79,72.63,72.63,13482.0
2024-12-02 11:55:00,72.66,72.76,72.62,72.62,17995.0,72.66,72.76,72.62,72.62,17995.0
2024-12-02 12:00:00,72.61,72.62,72.49,72.5,16626.0,72.61,72.62,72.49,72.5,16626.0
2024-12-02 12:05:00,72.51,72.62,72.47,72.5,16515.0,72.51,72.62,72.47,72.5,16515.0
2024-12-02 12:10:00,72.5,72.59,72.5,72.58,9630.0,72.5,72.59,72.5,72.58,9630.0
2024-12-02 12:15:00,72.55,72.73,72.5,72.69,12275.0,72.55,72.73,72.5,72.69,12275.0
2024-12-02 12:20:00,72.71,72.72,72.63,72.67,10780.0,72.71,72.72,72.63,72.67,10780.0
2024-12-02 12:25:00,72.7,72.7,72.61,72.62,13423.0,72.7,72.7,72.61,72.62,13423.0
2024-12-02 12:30:00,72.64,72.65,72.53,72.64,17000.0,72.64,72.65,72.53,72.64,17000.0
2024-12-02 12:35:00,72.64,72.73,72.61,72.7,10708.0,72.64,72.73,72.61,72.7,10708.0
2024-12-02 12:40:00,72.7,72.86,72.69,72.84,32810.0,72.7,72.86,72.69,72.84,32810.0
2024-12-02 12:45:00,72.84,73.08,72.84,73.08,46041.0,72.84,73.08,72.84,73.08,46041.0
2024-12-02 12:50:00,73.08,73.22,73.07,73.21,37586.0,73.08,73.22,73.07,73.21,37586.0
2024-12-02 12:55:00,73.23,73.35,73.2,73.31,38659.0,73.23,73.35,73.2,73.31,38659.0
2024-12-02 13:00:00,73.31,73.62,73.3,73.59,21459.0,73.31,73.62,73.3,73.59,21459.0
2024-12-02 13:05:00,73.59,73.67,73.46,73.64,42550.0,73.59,73.67,73.46,73.64,42550.0
2024-12-02 13:10:00,73.64,73.76,73.39,73.5,32828.0,73.64,73.76,73.39,73.5,32828.0
2024-12-02 13:15:00,73.53,73.62,73.46,73.61,22560.0,73.53,73.62,73.46,73.61,22560.0
2024-12-02 13:20:00,73.59,73.61,73.53,73.56,12218.0,73.59,73.61,73.53,73.56,12218.0
2024-12-02 13:25:00,73.56,73.56,73.47,73.48,17720.0,73.56,73.56,73.47,73.48,17720.0
2024-12-02 13:30:00,73.52,73.54,73.42,73.53,16016.0,73.52,73.54,73.42,73.53,16016.0
2024-12-02 13:35:00,73.51,73.57,73.38,73.48,26329.0,73.51,73.57,73.38,73.48,26329.0
2024-12-02 13:40:00,73.48,73.63,73.45,73.47,39580.0,73.48,73.63,73.45,73.47,39580.0
2024-12-02 13:45:00,73.47,73.47,73.18,73.18,16683.0,73.47,73.47,73.18,73.18,16683.0
2024-12-02 13:50:00,73.21,73.21,73.04,73.04,33623.0,73.21,73.21,73.04,73.04,33623.0
2024-12-02 13:55:00,73.02,73.07,72.88,72.94,24125.0,73.02,73.07,72.88,72.94,24125.0
2024-12-02 14:00:00,72.93,73.02,72.81,72.91,25751.0,72.93,73.02,72.81,72.91,25751.0
2024-12-02 14:05:00,72.93,72.97,72.89,72.9,11583.0,72.93,72.97,72.89,72.9,11583.0
2024-12-02 14:10:00,72.9,72.94,72.76,72.76,18434.0,72.9,72.94,72.76,72.76,18434.0
2024-12-02 14:15:00,72.77,72.86,72.65,72.77,46553.0,72.77,72.86,72.65,72.77,46553.0
2024-12-02 14:20:00,72.79,72.98,72.76,72.95,63103.0,72.79,72.98,72.76,72.95,63103.0
2024-12-02 14:25:00,72.95,72.99,72.83,72.97,28627.0,72.95,72.99,72.83,72.97,28627.0
2024-12-02 14:30:00,72.95,73.04,72.94,73.03,21466.0,72.95,73.04,72.94,73.03,21466.0
2024-12-02 14:35:00,73.03,73.18,73.03,73.18,16439.0,73.03,73.18,73.03,73.18,16439.0
2024-12-02 14:40:00,73.18,73.23,73.04,73.07,27592.0,73.18,73.23,73.04,73.07,27592.0
2024-12-02 14:45:00,73.04,73.3,73.01,73.23,30974.0,73.04,73.3,73.01,73.23,30974.0
2024-12-02 14:50:00,73.22,73.25,73.17,73.18,19827.0,73.22,73.25,73.17,73.18,19827.0
2024-12-02 14:55:00,73.2,73.24,73.13,73.13,22774.0,73.2,73.24,73.13,73.13,22774.0
2024-12-02 15:00:00,73.1,73.11,72.84,72.88,19119.0,73.1,73.11,72.84,72.88,19119.0
2024-12-02 15:05:00,72.84,72.89,72.78,72.78,14293.0,72.84,72.89,72.78,72.78,14293.0
2024-12-02 15:10:00,72.81,72.86,72.69,72.72,38176.0,72.81,72.86,72.69,72.72,38176.0
2024-12-02 15:15:00,72.73,72.89,72.73,72.88,17164.0,72.73,72.89,72.73,72.88,17164.0
2024-12-02 15:20:00,72.88,73.01,72.88,72.99,17327.0,72.88,73.01,72.88,72.99,17327.0
2024-12-02 15:25:00,72.98,73.01,72.92,73.0,16461.0,72.98,73.01,72.92,73.0,16461.0
2024-12-02 15:30:00,72.99,73.02,72.82,72.92,26926.0,72.99,73.02,72.82,72.92,26926.0
2024-12-02 15:35:00,72.92,72.98,72.91,72.94,23601.0,72.92,72.98,72.91,72.94,23601.0
2024-12-02 15:40:00,72.92,73.24,72.9,73.14,54526.0,72.92,73.24,72.9,73.14,54526.0
2024-12-02 15:45:00,73.14,73.2,73.08,73.15,40116.0,73.14,73.2,73.08,73.15,40116.0
2024-12-02 15:50:00,73.15,73.15,72.93,72.97,110500.0,73.15,73.15,72.93,72.97,110500.0
2024-12-02 15:55:00,72.96,72.97,72.71,72.83,290227.0,72.96,72.97,72.71,72.83,290227.0
2024-12-03 09:30:00,72.13,72.95,71.53,72.78,74169.0,72.13,72.95,71.53,72.78,74169.0
2024-12-03 09:35:00,72.75,73.03,72.22,72.39,37793.0,72.75,73.03,72.22,72.39,37793.0
2024-12-03 09:40:00,72.3,72.42,72.09,72.16,24367.0,72.3,72.42,72.09,72.16,24367.0
2024-12-03 09:45:00,72.1,72.38,72.0,72.22,22732.0,72.1,72.38,72.0,72.22,22732.0
2024-12-03 09:50:00,72.18,72.24,71.75,71.76,31015.0,72.18,72.24,71.75,71.76,31015.0
2024-12-03 09:55:00,71.73,71.95,71.68,71.92,49993.0,71.73,71.95,71.68,71.92,49993.0
2024-12-03 10:00:00,71.95,72.31,71.59,72.24,44249.0,71.95,72.31,71.59,72.24,44249.0
2024-12-03 10:05:00,72.2,72.35,72.04,72.34,32443.0,72.2,72.35,72.04,72.34,32443.0
2024-12-03 10:10:00,72.32,72.37,72.07,72.18,30311.0,72.32,72.37,72.07,72.18,30311.0
2024-12-03 10:15:00,72.25,72.26,72.03,72.03,23373.0,72.25,72.26,72.03,72.03,23373.0
2024-12-03 10:20:00,72.02,72.27,72.02,72.23,20842.0,72.02,72.27,72.02,72.23,20842.0
2024-12-03 10:25:00,72.21,72.21,71.88,72.1,58340.0,72.21,72.21,71.88,72.1,58340.0
2024-12-03 10:30:00,72.08,72.1,71.78,71.9,41549.0,72.08,72.1,71.78,71.9,41549.0
2024-12-03 10:35:00,71.92,72.26,71.91,72.06,25015.0,71.92,72.26,71.91,72.06,25015.0
2024-12-03 10:40:00,72.04,72.48,72.04,72.46,50586.0,72.04,72.48,72.04,72.46,50586.0
2024-12-03 10:45:00,72.48,72.59,72.4,72.51,28483.0,72.48,72.59,72.4,72.51,28483.0
2024-12-03 10:50:00,72.5,72.6,72.4,72.58,22000.0,72.5,72.6,72.4,72.58,22000.0
2024-12-03 10:55:00,72.58,73.0,72.55,72.92,66377.0,72.58,73.0,72.55,72.92,66377.0
2024-12-03 11:00:00,72.96,73.18,72.87,72.88,30483.0,72.96,73.18,72.87,72.88,30483.0
2024-12-03 11:05:00,72.86,73.08,72.86,72.92,37314.0,72.86,73.08,72.86,72.92,37314.0
2024-12-03 11:10:00,72.91,72.98,72.78,72.87,18755.0,72.91,72.98,72.78,72.87,18755.0
2024-12-03 11:15:00,72.89,73.05,72.81,73.05,33030.0,72.89,73.05,72.81,73.05,33030.0
2024-12-03 11:20:00,73.05,73.15,72.99,73.1,30539.0,73.05,73.15,72.99,73.1,30539.0
2024-12-03 11:25:00,73.11,73.34,73.09,73.16,39915.0,73.11,73.34,73.09,73.16,39915.0
2024-12-03 11:30:00,73.16,73.2,73.03,73.14,25236.0,73.16,73.2,73.03,73.14,25236.0
2024-12-03 11:35:00,73.1,73.22,72.98,73.03,22113.0,73.1,73.22,72.98,73.03,22113.0
2024-12-03 11:40:00,73.06,73.29,73.02,73.24,26286.0,73.06,73.29,73.02,73.24,26286.0
2024-12-03 11:45:00,73.27,73.3,73.13,73.29,24976.0,73.27,73.3,73.13,73.29,24976.0
2024-12-03 11:50:00,73.27,73.32,73.13,73.19,18463.0,73.27,73.32,73.13,73.19,18463.0
2024-12-03 11:55:00,73.21,73.22,72.95,72.95,21874.0,73.21,73.22,72.95,72.95,21874.0
2024-12-03 12:00:00,72.97,73.0,72.78,72.79,20751.0,72.97,73.0,72.78,72.79,20751.0
2024-12-03 12:05:00,72.79,72.9,72.74,72.86,13836.0,72.79,72.9,72.74,72.86,13836.0
2024-12-03 12:10:00,72.87,72.9,72.77,72.83,20087.0,72.87,72.9,72.77,72.83,20087.0
2024-12-03 12:15:00,72.83,72.87,72.74,72.81,18246.0,72.83,72.87,72.74,72.81,18246.0
2024-12-03 12:20:00,72.78,72.83,72.65,72.66,23964.0,72.78,72.83,72.65,72.66,23964.0
2024-12-03 12:25:00,72.66,72.86,72.65,72.85,21061.0,72.66,72.86,72.65,72.85,21061.0
2024-12-03 12:30:00,72.84,72.85,72.63,72.64,21230.0,72.84,72.85,72.63,72.64,21230.0
2024-12-03 12:35:00,72.65,72.88,72.64,72.83,20003.0,72.65,72.88,72.64,72.83,20003.0
2024-12-03 12:40:00,72.83,72.86,72.77,72.84,19329.0,72.83,72.86,72.77,72.84,19329.0
2024-12-03 12:45:00,72.85,72.89,72.77,72.84,24520.0,72.85,72.89,72.77,72.84,24520.0
2024-12-03 12:50:00,72.84,72.88,72.78,72.85,41732.0,72.84,72.88,72.78,72.85,41732.0
2024-12-03 12:55:00,72.85,72.85,72.69,72.77,29391.0,72.85,72.85,72.69,72.77,29391.0
2024-12-03 13:00:00,72.74,72.81,72.57,72.78,27393.0,72.74,72.81,72.57,72.78,27393.0
2024-12-03 13:05:00,72.76,72.87,72.75,72.84,23396.0,72.76,72.87,72.75,72.84,23396.0
2024-12-03 13:10:00,72.84,72.87,72.56,72.59,52646.0,72.84,72.87,72.56,72.59,52646.0
2024-12-03 13:15:00,72.62,72.65,72.56,72.62,69661.0,72.62,72.65,72.56,72.62,69661.0
2024-12-03 13:20:00,72.64,72.8,72.63,72.76,35216.0,72.64,72.8,72.63,72.76,35216.0
2024-12-03 13:25:00,72.75,72.83,72.66,72.74,18803.0,72.75,72.83,72.66,72.74,18803.0
2024-12-03 13:30:00,72.74,72.79,72.68,72.73,13322.0,72.74,72.79,72.68,72.73,13322.0
2024-12-03 13:35:00,72.73,72.81,72.62,72.71,21837.0,72.73,72.81,72.62,72.71,21837.0
2024-12-03 13:40:00,72.73,72.82,72.7,72.82,17555.0,72.73,72.82,72.7,72.82,17555.0
2024-12-03 13:45:00,72.84,72.98,72.83,72.95,41701.0,72.84,72.98,72.83,72.95,41701.0
2024-12-03 13:50:00,72.95,73.06,72.94,73.02,12222.0,72.95,73.06,72.94,73.02,12222.0
2024-12-03 13:55:00,73.02,73.14,72.96,73.13,20087.0,73.02,73.14,72.96,73.13,20087.0
2024-12-03 14:00:00,73.14,73.14,73.03,73.1,15467.0,73.14,73.14,73.03,73.1,15467.0
2024-12-03 14:05:00,73.12,73.2,73.07,73.16,35102.0,73.12,73.2,73.07,73.16,35102.0
2024-12-03 14:10:00,73.15,73.25,73.08,73.18,28478.0,73.15,73.25,73.08,73.18,28478.0
2024-12-03 14:15:00,73.18,73.26,73.18,73.22,18927.0,73.18,73.26,73.18,73.22,18927.0
2024-12-03 14:20:00,73.22,73.23,73.13,73.2,18163.0,73.22,73.23,73.13,73.2,18163.0
2024-12-03 14:25:00,73.23,73.3,73.16,73.23,29654.0,73.23,73.3,73.16,73.23,29654.0
2024-12-03 14:30:00,73.25,73.38,73.24,73.37,28940.0,73.25,73.38,73.24,73.37,28940.0
2024-12-03 14:35:00,73.39,73.43,73.37,73.4,15247.0,73.39,73.43,73.37,73.4,15247.0
2024-12-03 14:40:00,73.39,73.56,73.39,73.54,26709.0,73.39,73.56,73.39,73.54,26709.0
2024-12-03 14:45:00,73.54,73.57,73.27,73.32,26676.0,73.54,73.57,73.27,73.32,26676.0
2024-12-03 14:50:00,73.32,73.47,73.28,73.44,28243.0,73.32,73.47,73.28,73.44,28243.0
2024-12-03 14:55:00,73.46,73.48,73.33,73.34,19261.0,73.46,73.48,73.33,73.34,19261.0
2024-12-03 15:00:00,73.34,73.35,73.18,73.2,18822.0,73.34,73.35,73.18,73.2,18822.0
2024-12-03 15:05:00,73.2,73.27,73.19,73.27,17133.0,73.2,73.27,73.19,73.27,17133.0
2024-12-03 15:10:00,73.27,73.4,73.23,73.26,49318.0,73.27,73.4,73.23,73.26,49318.0
2024-12-03 15:15:00,73.26,73.28,73.05,73.08,37706.0,73.26,73.28,73.05,73.08,37706.0
2024-12-03 15:20:00,73.11,73.13,73.03,73.08,31319.0,73.11,73.13,73.03,73.08,31319.0
2024-12-03 15:25:00,73.08,73.17,73.07,73.1,33824.0,73.08,73.17,73.07,73.1,33824.0
2024-12-03 15:30:00,73.08,73.08,72.89,72.95,47917.0,73.08,73.08,72.89,72.95,47917.0
2024-12-03 15:35:00,72.94,72.98,72.84,72.91,58754.0,72.94,72.98,72.84,72.91,58754.0
2024-12-03 15:40:00,72.91,72.97,72.83,72.94,57044.0,72.91,72.97,72.83,72.94,57044.0
2024-12-03 15:45:00,72.94,72.96,72.87,72.94,58899.0,72.94,72.96,72.87,72.94,58899.0
2024-12-03 15:50:00,72.93,72.94,72.76,72.81,146076.0,72.93,72.94,72.76,72.81,146076.0
2024-12-03 15:55:00,72.82,72.91,72.37,72.52,635514.0,72.82,72.91,72.37,72.52,635514.0
2024-12-04 09:30:00,76.02,76.47,73.4,73.89,447482.0,76.02,76.47,73.4,73.89,447482.0
2024-12-04 09:35:00,74.0,74.62,72.8,73.56,217810.0,74.0,74.62,72.8,73.56,217810.0
2024-12-04 09:40:00,73.56,74.51,73.37,74.51,135467.0,73.56,74.51,73.37,74.51,135467.0
2024-12-04 09:45:00,74.59,74.85,73.8,73.99,113728.0,74.59,74.85,73.8,73.99,113728.0
2024-12-04 09:50:00,73.89,74.04,73.01,73.33,97999.0,73.89,74.04,73.01,73.33,97999.0
2024-12-04 09:55:00,73.33,74.58,73.32,74.25,131670.0,73.33,74.58,73.32,74.25,131670.0
2024-12-04 10:00:00,74.34,74.34,73.4,73.83,117908.0,74.34,74.34,73.4,73.83,117908.0
2024-12-04 10:05:00,73.78,73.98,72.75,72.78,118373.0,73.78,73.98,72.75,72.78,118373.0
2024-12-04 10:10:00,72.85,73.2,72.6,73.12,147942.0,72.85,73.2,72.6,73.12,147942.0
2024-12-04 10:15:00,73.08,73.42,72.8,73.28,98829.0,73.08,73.42,72.8,73.28,98829.0
2024-12-04 10:20:00,73.28,73.79,73.25,73.58,119332.0,73.28,73.79,73.25,73.58,119332.0
2024-12-04 10:25:00,73.58,74.02,73.5,73.79,105734.0,73.58,74.02,73.5,73.79,105734.0
2024-12-04 10:30:00,73.77,73.83,73.06,73.06,112796.0,73.77,73.83,73.06,73.06,112796.0
2024-12-04 10:35:00,73.1,73.38,72.84,73.17,90828.0,73.1,73.38,72.84,73.17,90828.0
2024-12-04 10:40:00,73.19,73.22,72.77,73.01,125179.0,73.19,73.22,72.77,73.01,125179.0
2024-12-04 10:45:00,72.9,72.94,72.26,72.44,152437.0,72.9,72.94,72.26,72.44,152437.0
2024-12-04 10:50:00,72.45,72.59,72.33,72.42,75863.0,72.45,72.59,72.33,72.42,75863.0
2024-12-04 10:55:00,72.46,72.55,72.32,72.43,54326.0,72.46,72.55,72.32,72.43,54326.0
2024-12-04 11:00:00,72.4,72.77,72.2,72.7,60722.0,72.4,72.77,72.2,72.7,60722.0
2024-12-04 11:05:00,72.7,72.8,72.56,72.71,34369.0,72.7,72.8,72.56,72.71,34369.0
2024-12-04 11:10:00,72.68,72.89,72.45,72.51,70559.0,72.68,72.89,72.45,72.51,70559.0
2024-12-04 11:15:00,72.47,72.84,72.42,72.77,28708.0,72.47,72.84,72.42,72.77,28708.0
2024-12-04 11:20:00,72.84,73.13,72.76,73.02,72475.0,72.84,73.13,72.76,73.02,72475.0
2024-12-04 11:25:00,72.99,73.23,72.98,73.22,39307.0,72.99,73.23,72.98,73.22,39307.0
2024-12-04 11:30:00,73.24,73.99,73.2,73.81,71814.0,73.24,73.99,73.2,73.81,71814.0
2024-12-04 11:35:00,73.84,73.99,73.73,73.8,37912.0,73.84,73.99,73.73,73.8,37912.0
2024-12-04 11:40:00,73.76,74.1,73.65,73.99,51269.0,73.76,74.1,73.65,73.99,51269.0
2024-12-04 11:45:00,73.99,74.1,73.82,73.84,27988.0,73.99,74.1,73.82,73.84,27988.0
2024-12-04 11:50:00,73.8,74.06,73.79,74.04,28792.0,73.8,74.06,73.79,74.04,28792.0
2024-12-04 11:55:00,74.04,74.14,73.33,73.4,93810.0,74.04,74.14,73.33,73.4,93810.0
2024-12-04 12:00:00,73.41,73.6,73.37,73.53,36414.0,73.41,73.6,73.37,73.53,36414.0
2024-12-04 12:05:00,73.49,73.67,73.42,73.67,25629.0,73.49,73.67,73.42,73.67,25629.0
2024-12-04 12:10:00,73.67,73.74,73.58,73.73,24206.0,73.67,73.74,73.58,73.73,24206.0
2024-12-04 12:15:00,73.78,74.14,73.78,74.04,34371.0,73.78,74.14,73.78,74.04,34371.0
2024-12-04 12:20:00,74.09,74.4,74.05,74.08,31075.0,74.09,74.4,74.05,74.08,31075.0
2024-12-04 12:25:00,74.11,74.28,73.89,74.21,32004.0,74.11,74.28,73.89,74.21,32004.0
2024-12-04 12:30:00,74.24,74.31,73.98,74.24,31574.0,74.24,74.31,73.98,74.24,31574.0
2024-12-04 12:35:00,74.23,74.28,74.02,74.25,20584.0,74.23,74.28,74.02,74.25,20584.0
2024-12-04 12:40:00,74.27,74.42,74.26,74.31,31289.0,74.27,74.42,74.26,74.31,31289.0
2024-12-04 12:45:00,74.31,74.48,74.25,74.34,26188.0,74.31,74.48,74.25,74.34,26188.0
2024-12-04 12:50:00,74.35,74.35,74.13,74.2,22401.0,74.35,74.35,74.13,74.2,22401.0
2024-12-04 12:55:00,74.2,74.45,74.16,74.4,39425.0,74.2,74.45,74.16,74.4,39425.0
2024-12-04 13:00:00,74.41,74.42,73.9,74.05,48230.0,74.41,74.42,73.9,74.05,48230.0
2024-12-04 13:05:00,74.06,74.3,73.96,74.3,24972.0,74.06,74.3,73.96,74.3,24972.0
2024-12-04 13:10:00,74.3,74.41,74.16,74.31,33087.0,74.3,74.41,74.16,74.31,33087.0
2024-12-04 13:15:00,74.3,74.4,74.28,74.37,16431.0,74.3,74.4,74.28,74.37,16431.0
2024-12-04 13:20:00,74.4,74.43,74.2,74.28,36103.0,74.4,74.43,74.2,74.28,36103.0
2024-12-04 13:25:00,74.24,74.29,74.17,74.25,24749.0,74.24,74.29,74.17,74.25,24749.0
2024-12-04 13:30:00,74.25,74.27,74.06,74.19,22334.0,74.25,74.27,74.06,74.19,22334.0
2024-12-04 13:35:00,74.16,74.17,73.93,74.04,31528.0,74.16,74.17,73.93,74.04,31528.0
2024-12-04 13:40:00,74.05,74.1,73.86,74.1,22336.0,74.05,74.1,73.86,74.1,22336.0
2024-12-04 13:45:00,74.08,74.32,74.05,74.2,21033.0,74.08,74.32,74.05,74.2,21033.0
2024-12-04 13:50:00,74.19,74.33,74.12,74.33,24715.0,74.19,74.33,74.12,74.33,24715.0
2024-12-04 13:55:00,74.33,74.43,74.29,74.4,39444.0,74.33,74.43,74.29,74.4,39444.0
2024-12-04 14:00:00,74.37,74.46,74.18,74.24,69891.0,74.37,74.46,74.18,74.24,69891.0
2024-12-04 14:05:00,74.24,74.43,74.24,74.37,31674.0,74.24,74.43,74.24,74.37,31674.0
2024-12-04 14:10:00,74.36,74.45,74.33,74.38,27254.0,74.36,74.45,74.33,74.38,27254.0
2024-12-04 14:15:00,74.38,74.58,74.34,74.57,38884.0,74.38,74.58,74.34,74.57,38884.0
2024-12-04 14:20:00,74.58,74.67,74.4,74.42,32012.0,74.58,74.67,74.4,74.42,32012.0
2024-12-04 14:25:00,74.39,74.6,74.35,74.6,31931.0,74.39,74.6,74.35,74.6,31931.0
2024-12-04 14:30:00,74.56,74.57,74.31,74.44,36147.0,74.56,74.57,74.31,74.44,36147.0
2024-12-04 14:35:00,74.44,74.55,74.37,74.52,20615.0,74.44,74.55,74.37,74.52,20615.0
2024-12-04 14:40:00,74.54,74.54,74.33,74.36,26066.0,74.54,74.54,74.33,74.36,26066.0
2024-12-04 14:45:00,74.34,74.62,74.34,74.56,30606.0,74.34,74.62,74.34,74.56,30606.0
2024-12-04 14:50:00,74.55,74.66,74.53,74.56,33655.0,74.55,74.66,74.53,74.56,33655.0
2024-12-04 14:55:00,74.56,74.69,74.51,74.68,28546.0,74.56,74.69,74.51,74.68,28546.0
2024-12-04 15:00:00,74.67,74.77,74.57,74.62,45148.0,74.67,74.77,74.57,74.62,45148.0
2024-12-04 15:05:00,74.61,74.76,74.61,74.69,24848.0,74.61,74.76,74.61,74.69,24848.0
2024-12-04 15:10:00,74.67,74.75,74.6,74.61,29796.0,74.67,74.75,74.6,74.61,29796.0
2024-12-04 15:15:00,74.6,74.68,74.56,74.62,25073.0,74.6,74.68,74.56,74.62,25073.0
2024-12-04 15:20:00,74.62,74.79,74.61,74.78,31519.0,74.62,74.79,74.61,74.78,31519.0
2024-12-04 15:25:00,74.79,74.8,74.68,74.73,36139.0,74.79,74.8,74.68,74.73,36139.0
2024-12-04 15:30:00,74.74,74.77,74.62,74.71,40700.0,74.74,74.77,74.62,74.71,40700.0
2024-12-04 15:35:00,74.73,74.8,74.68,74.76,50775.0,74.73,74.8,74.68,74.76,50775.0
2024-12-04 15:40:00,74.75,74.76,74.43,74.45,76861.0,74.75,74.76,74.43,74.45,76861.0
2024-12-04 15:45:00,74.45,74.52,74.41,74.47,69229.0,74.45,74.52,74.41,74.47,69229.0
2024-12-04 15:50:00,74.49,74.58,73.83,73.87,129199.0,74.49,74.58,73.83,73.87,129199.0
2024-12-04 15:55:00,73.86,73.88,73.62,73.83,338554.0,73.86,73.88,73.62,73.83,338554.0
2024-12-05 09:30:00,75.28,76.76,73.98,74.11,168480.0,75.28,76.76,73.98,74.11,168480.0
2024-12-05 09:35:00,74.01,74.13,73.18,73.29,80149.0,74.01,74.13,73.18,73.29,80149.0
2024-12-05 09:40:00,73.28,74.2,73.28,73.39,28252.0,73.28,74.2,73.28,73.39,28252.0
2024-12-05 09:45:00,73.34,73.5,72.71,72.91,40379.0,73.34,73.5,72.71,72.91,40379.0
2024-12-05 09:50:00,72.81,73.26,72.12,72.12,75496.0,72.81,73.26,72.12,72.12,75496.0
2024-12-05 09:55:00,72.13,72.68,72.12,72.42,55332.0,72.13,72.68,72.12,72.42,55332.0
2024-12-05 10:00:00,72.37,72.38,71.81,72.16,110378.0,72.37,72.38,71.81,72.16,110378.0
2024-12-05 10:05:00,72.1,72.41,71.91,71.95,48222.0,72.1,72.41,71.91,71.95,48222.0
2024-12-05 10:10:00,71.94,72.05,71.71,71.71,46536.0,71.94,72.05,71.71,71.71,46536.0
2024-12-05 10:15:00,71.75,72.01,71.56,71.68,37147.0,71.75,72.01,71.56,71.68,37147.0
2024-12-05 10:20:00,71.65,71.77,71.51,71.6,70044.0,71.65,71.77,71.51,71.6,70044.0
2024-12-05 10:25:00,71.63,71.89,71.33,71.81,71902.0,71.63,71.89,71.33,71.81,71902.0
2024-12-05 10:30:00,71.84,72.33,71.71,72.2,53767.0,71.84,72.33,71.71,72.2,53767.0
2024-12-05 10:35:00,72.24,72.25,71.71,71.94,55376.0,72.24,72.25,71.71,71.94,55376.0
2024-12-05 10:40:00,71.9,72.79,71.89,72.5,51707.0,71.9,72.79,71.89,72.5,51707.0
2024-12-05 10:45:00,72.51,72.84,72.5,72.72,25350.0,72.51,72.84,72.5,72.72,25350.0
2024-12-05 10:50:00,72.67,72.87,72.57,72.72,37663.0,72.67,72.87,72.57,72.72,37663.0
2024-12-05 10:55:00,72.68,72.92,72.68,72.9,29231.0,72.68,72.92,72.68,72.9,29231.0
2024-12-05 11:00:00,72.91,72.99,72.75,72.81,53750.0,72.91,72.99,72.75,72.81,53750.0
2024-12-05 11:05:00,72.81,73.08,72.79,73.06,37366.0,72.81,73.08,72.79,73.06,37366.0
2024-12-05 11:10:00,73.06,73.07,72.76,72.93,35752.0,73.06,73.07,72.76,72.93,35752.0
2024-12-05 11:15:00,72.93,72.98,72.6,72.71,34577.0,72.93,72.98,72.6,72.71,34577.0
2024-12-05 11:20:00,72.69,72.86,72.61,72.8,17158.0,72.69,72.86,72.61,72.8,17158.0
2024-12-05 11:25:00,72.74,72.86,72.62,72.63,27775.0,72.74,72.86,72.62,72.63,27775.0
2024-12-05 11:30:00,72.65,72.65,72.46,72.48,25796.0,72.65,72.65,72.46,72.48,25796.0
2024-12-05 11:35:00,72.48,72.51,72.2,72.28,27223.0,72.48,72.51,72.2,72.28,27223.0
2024-12-05 11:40:00,72.24,72.26,72.13,72.2,17112.0,72.24,72.26,72.13,72.2,17112.0
2024-12-05 11:45:00,72.23,72.23,72.06,72.06,15916.0,72.23,72.23,72.06,72.06,15916.0
2024-12-05 11:50:00,72.08,72.08,71.94,72.0,19994.0,72.08,72.08,71.94,72.0,19994.0
2024-12-05 11:55:00,72.02,72.31,71.93,72.31,23354.0,72.02,72.31,71.93,72.31,23354.0
2024-12-05 12:00:00,72.26,72.36,72.12,72.29,13017.0,72.26,72.36,72.12,72.29,13017.0
2024-12-05 12:05:00,72.26,72.26,72.03,72.12,13337.0,72.26,72.26,72.03,72.12,13337.0
2024-12-05 12:10:00,72.13,72.27,72.07,72.25,12581.0,72.13,72.27,72.07,72.25,12581.0
2024-12-05 12:15:00,72.25,72.44,72.21,72.29,17139.0,72.25,72.44,72.21,72.29,17139.0
2024-12-05 12:20:00,72.35,72.39,72.27,72.39,19644.0,72.35,72.39,72.27,72.39,19644.0
2024-12-05 12:25:00,72.42,72.56,72.41,72.49,19559.0,72.42,72.56,72.41,72.49,19559.0
2024-12-05 12:30:00,72.5,72.54,72.38,72.4,11355.0,72.5,72.54,72.38,72.4,11355.0
2024-12-05 12:35:00,72.4,72.44,72.28,72.29,22053.0,72.4,72.44,72.28,72.29,22053.0
2024-12-05 12:40:00,72.29,72.36,72.24,72.27,23219.0,72.29,72.36,72.24,72.27,23219.0
2024-12-05 12:45:00,72.29,72.51,72.29,72.38,15746.0,72.29,72.51,72.29,72.38,15746.0
2024-12-05 12:50:00,72.4,72.5,72.37,72.48,15396.0,72.4,72.5,72.37,72.48,15396.0
2024-12-05 12:55:00,72.47,72.61,72.47,72.51,14224.0,72.47,72.61,72.47,72.51,14224.0
2024-12-05 13:00:00,72.54,72.54,72.28,72.44,33247.0,72.54,72.54,72.28,72.44,33247.0
2024-12-05 13:05:00,72.43,72.58,72.43,72.55,12162.0,72.43,72.58,72.43,72.55,12162.0
2024-12-05 13:10:00,72.55,72.62,72.48,72.61,18562.0,72.55,72.62,72.48,72.61,18562.0
2024-12-05 13:15:00,72.61,72.87,72.6,72.82,20550.0,72.61,72.87,72.6,72.82,20550.0
2024-12-05 13:20:00,72.84,73.09,72.83,72.92,50845.0,72.84,73.09,72.83,72.92,50845.0
2024-12-05 13:25:00,72.89,73.06,72.89,73.03,17378.0,72.89,73.06,72.89,73.03,17378.0
2024-12-05 13:30:00,73.03,73.15,72.94,73.11,20374.0,73.03,73.15,72.94,73.11,20374.0
2024-12-05 13:35:00,73.11,73.15,72.98,73.0,27071.0,73.11,73.15,72.98,73.0,27071.0
2024-12-05 13:40:00,72.98,73.11,72.95,73.03,23266.0,72.98,73.11,72.95,73.03,23266.0
2024-12-05 13:45:00,73.03,73.4,73.03,73.39,22649.0,73.03,73.4,73.03,73.39,22649.0
2024-12-05 13:50:00,73.4,73.48,73.36,73.36,28045.0,73.4,73.48,73.36,73.36,28045.0
2024-12-05 13:55:00,73.3,73.36,73.24,73.31,18717.0,73.3,73.36,73.24,73.31,18717.0
2024-12-05 14:00:00,73.29,73.33,73.18,73.2,38041.0,73.29,73.33,73.18,73.2,38041.0
2024-12-05 14:05:00,73.18,73.39,73.16,73.35,25396.0,73.18,73.39,73.16,73.35,25396.0
2024-12-05 14:10:00,73.37,73.46,73.37,73.46,13314.0,73.37,73.46,73.37,73.46,13314.0
2024-12-05 14:15:00,73.45,73.49,73.2,73.23,29960.0,73.45,73.49,73.2,73.23,29960.0
2024-12-05 14:20:00,73.22,73.47,73.2,73.45,13415.0,73.22,73.47,73.2,73.45,13415.0
2024-12-05 14:25:00,73.44,73.54,73.37,73.44,31118.0,73.44,73.54,73.37,73.44,31118.0
2024-12-05 14:30:00,73.41,73.41,73.31,73.34,12123.0,73.41,73.41,73.31,73.34,12123.0
2024-12-05 14:35:00,73.34,73.52,73.32,73.48,25132.0,73.34,73.52,73.32,73.48,25132.0
2024-12-05 14:40:00,73.47,73.5,73.43,73.45,8138.0,73.47,73.5,73.43,73.45,8138.0
2024-12-05 14:45:00,73.45,73.6,73.44,73.6,23662.0,73.45,73.6,73.44,73.6,23662.0
2024-12-05 14:50:00,73.62,73.72,73.59,73.69,18487.0,73.62,73.72,73.59,73.69,18487.0
2024-12-05 14:55:00,73.7,73.77,73.67,73.71,15752.0,73.7,73.77,73.67,73.71,15752.0
2024-12-05 15:00:00,73.72,73.73,73.61,73.64,13895.0,73.72,73.73,73.61,73.64,13895.0
2024-12-05 15:05:00,73.64,73.65,73.56,73.64,14955.0,73.64,73.65,73.56,73.64,14955.0
2024-12-05 15:10:00,73.65,73.77,73.58,73.66,28297.0,73.65,73.77,73.58,73.66,28297.0
2024-12-05 15:15:00,73.67,73.78,73.66,73.76,26892.0,73.67,73.78,73.66,73.76,26892.0
2024-12-05 15:20:00,73.77,73.9,73.74,73.83,23521.0,73.77,73.9,73.74,73.83,23521.0
2024-12-05 15:25:00,73.84,73.84,73.27,73.27,75200.0,73.84,73.84,73.27,73.27,75200.0
2024-12-05 15:30:00,73.27,73.37,73.07,73.11,65784.0,73.27,73.37,73.07,73.11,65784.0
2024-12-05 15:35:00,73.11,73.12,73.0,73.05,35745.0,73.11,73.12,73.0,73.05,35745.0
2024-12-05 15:40:00,73.04,73.04,72.81,72.91,39102.0,73.04,73.04,72.81,72.91,39102.0
2024-12-05 15:45:00,72.92,72.98,72.84,72.95,43487.0,72.92,72.98,72.84,72.95,43487.0
2024-12-05 15:50:00,72.94,72.99,72.56,72.58,100667.0,72.94,72.99,72.56,72.58,100667.0
2024-12-05 15:55:00,72.59,72.61,72.4,72.58,285978.0,72.59,72.61,72.4,72.58,285978.0
2024-12-06 09:30:00,73.76,74.21,73.4,73.65,82552.0,73.76,74.21,73.4,73.65,82552.0
2024-12-06 09:35:00,73.62,73.85,73.11,73.16,28479.0,73.62,73.85,73.11,73.16,28479.0
2024-12-06 09:40:00,73.17,74.25,73.12,73.71,58471.0,73.17,74.25,73.12,73.71,58471.0
2024-12-06 09:45:00,73.8,73.86,73.16,73.48,32244.0,73.8,73.86,73.16,73.48,32244.0
2024-12-06 09:50:00,73.47,74.08,73.34,74.08,34444.0,73.47,74.08,73.34,74.08,34444.0
2024-12-06 09:55:00,74.08,74.36,73.97,74.16,28498.0,74.08,74.36,73.97,74.16,28498.0
2024-12-06 10:00:00,74.06,74.59,74.04,74.51,46555.0,74.06,74.59,74.04,74.51,46555.0
2024-12-06 10:05:00,74.54,74.87,74.48,74.63,58740.0,74.54,74.87,74.48,74.63,58740.0
2024-12-06 10:10:00,74.6,74.86,74.01,74.13,58584.0,74.6,74.86,74.01,74.13,58584.0
2024-12-06 10:15:00,74.17,74.28,73.85,74.01,30433.0,74.17,74.28,73.85,74.01,30433.0
2024-12-06 10:20:00,74.07,74.07,73.27,73.35,56880.0,74.07,74.07,73.27,73.35,56880.0
2024-12-06 10:25:00,73.34,73.52,73.26,73.34,35300.0,73.34,73.52,73.26,73.34,35300.0
2024-12-06 10:30:00,73.34,73.39,73.18,73.39,17278.0,73.34,73.39,73.18,73.39,17278.0
2024-12-06 10:35:00,73.39,73.58,73.23,73.42,8815.0,73.39,73.58,73.23,73.42,8815.0
2024-12-06 10:40:00,73.41,73.45,73.06,73.27,22282.0,73.41,73.45,73.06,73.27,22282.0
2024-12-06 10:45:00,73.26,73.26,72.94,73.02,19355.0,73.26,73.26,72.94,73.02,19355.0
2024-12-06 10:50:00,73.01,73.03,72.8,72.87,20646.0,73.01,73.03,72.8,72.87,20646.0
2024-12-06 10:55:00,72.88,73.18,72.88,73.0,28489.0,72.88,73.18,72.88,73.0,28489.0
2024-12-06 11:00:00,73.03,73.06,72.59,72.7,28525.0,73.03,73.06,72.59,72.7,28525.0
2024-12-06 11:05:00,72.66,72.67,71.95,72.04,42177.0,72.66,72.67,71.95,72.04,42177.0
2024-12-06 11:10:00,72.05,72.28,71.9,72.07,20028.0,72.05,72.28,71.9,72.07,20028.0
2024-12-06 11:15:00,72.04,72.19,71.95,71.98,22676.0,72.04,72.19,71.95,71.98,22676.0
2024-12-06 11:20:00,71.98,72.13,71.71,71.73,20155.0,71.98,72.13,71.71,71.73,20155.0
2024-12-06 11:25:00,71.71,71.96,71.69,71.92,13725.0,71.71,71.96,71.69,71.92,13725.0
2024-12-06 11:30:00,71.92,71.93,71.63,71.67,15615.0,71.92,71.93,71.63,71.67,15615.0
2024-12-06 11:35:00,71.67,71.9,71.67,71.83,18200.0,71.67,71.9,71.67,71.83,18200.0
2024-12-06 11:40:00,71.86,71.98,71.8,71.86,18113.0,71.86,71.98,71.8,71.86,18113.0
2024-12-06 11:45:00,71.86,72.1,71.81,72.07,38585.0,71.86,72.1,71.81,72.07,38585.0
2024-12-06 11:50:00,72.07,72.18,72.02,72.02,16769.0,72.07,72.18,72.02,72.02,16769.0
2024-12-06 11:55:00,72.05,72.05,71.86,72.01,16856.0,72.05,72.05,71.86,72.01,16856.0
2024-12-06 12:00:00,72.03,72.07,71.83,71.96,18217.0,72.03,72.07,71.83,71.96,18217.0
2024-12-06 12:05:00,71.96,71.97,71.83,71.97,19198.0,71.96,71.97,71.83,71.97,19198.0
2024-12-06 12:10:00,71.99,72.05,71.8,71.97,47386.0,71.99,72.05,71.8,71.97,47386.0
2024-12-06 12:15:00,71.97,72.18,71.93,72.08,34154.0,71.97,72.18,71.93,72.08,34154.0
2024-12-06 12:20:00,72.04,72.18,72.01,72.07,19041.0,72.04,72.18,72.01,72.07,19041.0
2024-12-06 12:25:00,72.05,72.11,72.0,72.01,12619.0,72.05,72.11,72.0,72.01,12619.0
2024-12-06 12:30:00,72.02,72.16,71.84,72.14,16001.0,72.02,72.16,71.84,72.14,16001.0
2024-12-06 12:35:00,72.14,72.27,72.1,72.17,13049.0,72.14,72.27,72.1,72.17,13049.0
2024-12-06 12:40:00,72.16,72.19,71.95,71.96,15732.0,72.16,72.19,71.95,71.96,15732.0
2024-12-06 12:45:00,71.96,72.03,71.79,71.84,13648.0,71.96,72.03,71.79,71.84,13648.0
2024-12-06 12:50:00,71.9,72.05,71.79,72.04,16403.0,71.9,72.05,71.79,72.04,16403.0
2024-12-06 12:55:00,72.02,72.05,71.86,71.97,16306.0,72.02,72.05,71.86,71.97,16306.0
2024-12-06 13:00:00,71.95,72.09,71.94,72.05,17616.0,71.95,72.09,71.94,72.05,17616.0
2024-12-06 13:05:00,72.06,72.18,72.05,72.17,9127.0,72.06,72.18,72.05,72.17,9127.0
2024-12-06 13:10:00,72.15,72.18,71.97,72.06,16349.0,72.15,72.18,71.97,72.06,16349.0
2024-12-06 13:15:00,72.04,72.06,71.86,72.06,21039.0,72.04,72.06,71.86,72.06,21039.0
2024-12-06 13:20:00,72.06,72.16,71.94,71.98,15634.0,72.06,72.16,71.94,71.98,15634.0
2024-12-06 13:25:00,72.0,72.19,71.95,72.19,13538.0,72.0,72.19,71.95,72.19,13538.0
2024-12-06 13:30:00,72.17,72.24,72.12,72.16,16762.0,72.17,72.24,72.12,72.16,16762.0
2024-12-06 13:35:00,72.16,72.29,72.16,72.24,14351.0,72.16,72.29,72.16,72.24,14351.0
2024-12-06 13:40:00,72.2,72.3,72.17,72.3,9673.0,72.2,72.3,72.17,72.3,9673.0
2024-12-06 13:45:00,72.27,72.41,72.23,72.24,19410.0,72.27,72.41,72.23,72.24,19410.0
2024-12-06 13:50:00,72.21,72.22,72.07,72.13,12254.0,72.21,72.22,72.07,72.13,12254.0
2024-12-06 13:55:00,72.1,72.22,72.05,72.17,11205.0,72.1,72.22,72.05,72.17,11205.0
2024-12-06 14:00:00,72.18,72.29,72.18,72.2,13095.0,72.18,72.29,72.18,72.2,13095.0
2024-12-06 14:05:00,72.21,72.22,71.9,71.91,21573.0,72.21,72.22,71.9,71.91,21573.0
2024-12-06 14:10:00,71.92,71.94,71.72,71.78,47470.0,71.92,71.94,71.72,71.78,47470.0
2024-12-06 14:15:00,71.78,72.06,71.72,72.0,28626.0,71.78,72.06,71.72,72.0,28626.0
2024-12-06 14:20:00,71.98,72.01,71.91,71.91,14730.0,71.98,72.01,71.91,71.91,14730.0
2024-12-06 14:25:00,71.95,71.98,71.86,71.95,18829.0,71.95,71.98,71.86,71.95,18829.0
2024-12-06 14:30:00,71.95,71.98,71.86,71.91,18999.0,71.95,71.98,71.86,71.91,18999.0
2024-12-06 14:35:00,71.88,71.98,71.85,71.89,15498.0,71.88,71.98,71.85,71.89,15498.0
2024-12-06 14:40:00,71.88,71.94,71.86,71.94,15545.0,71.88,71.94,71.86,71.94,15545.0
2024-12-06 14:45:00,71.95,72.0,71.92,71.98,16534.0,71.95,72.0,71.92,71.98,16534.0
2024-12-06 14:50:00,71.98,72.01,71.89,71.96,25396.0,71.98,72.01,71.89,71.96,25396.0
2024-12-06 14:55:00,71.98,71.99,71.89,71.98,28139.0,71.98,71.99,71.89,71.98,28139.0
2024-12-06 15:00:00,71.98,72.06,71.95,71.98,16122.0,71.98,72.06,71.95,71.98,16122.0
2024-12-06 15:05:00,71.99,72.03,71.95,72.0,24577.0,71.99,72.03,71.95,72.0,24577.0
2024-12-06 15:10:00,71.98,72.09,71.93,72.09,35430.0,71.98,72.09,71.93,72.09,35430.0
2024-12-06 15:15:00,72.1,72.1,72.03,72.08,29526.0,72.1,72.1,72.03,72.08,29526.0
2024-12-06 15:20:00,72.1,72.16,72.05,72.11,26391.0,72.1,72.16,72.05,72.11,26391.0
2024-12-06 15:25:00,72.11,72.13,72.0,72.0,23549.0,72.11,72.13,72.0,72.0,23549.0
2024-12-06 15:30:00,72.01,72.01,71.78,71.83,22579.0,72.01,72.01,71.78,71.83,22579.0
2024-12-06 15:35:00,71.84,71.88,71.77,71.86,80528.0,71.84,71.88,71.77,71.86,80528.0
2024-12-06 15:40:00,71.86,71.97,71.75,71.82,35907.0,71.86,71.97,71.75,71.82,35907.0
2024-12-06 15:45:00,71.82,72.09,71.8,72.08,38572.0,71.82,72.09,71.8,72.08,38572.0
2024-12-06 15:50:00,72.07,72.13,72.01,72.02,62130.0,72.07,72.13,72.01,72.02,62130.0
2024-12-06 15:55:00,72.02,72.13,71.81,71.86,277591.0,72.02,72.13,71.81,71.86,277591.0
2024-12-09 09:30:00,72.94,72.94,72.01,72.39,67553.0,72.94,72.94,72.01,72.39,67553.0
2024-12-09 09:35:00,72.24,72.52,71.58,71.59,25167.0,72.24,72.52,71.58,71.59,25167.0
2024-12-09 09:40:00,71.57,71.7,71.15,71.22,20292.0,71.57,71.7,71.15,71.22,20292.0
2024-12-09 09:45:00,71.38,71.5,71.24,71.26,15632.0,71.38,71.5,71.24,71.26,15632.0
2024-12-09 09:50:00,71.33,71.57,71.27,71.51,18435.0,71.33,71.57,71.27,71.51,18435.0
2024-12-09 09:55:00,71.49,71.86,71.49,71.86,28795.0,71.49,71.86,71.49,71.86,28795.0
2024-12-09 10:00:00,71.85,72.37,71.75,72.2,27612.0,71.85,72.37,71.75,72.2,27612.0
2024-12-09 10:05:00,72.23,72.4,72.09,72.13,19962.0,72.23,72.4,72.09,72.13,19962.0
2024-12-09 10:10:00,72.05,72.26,72.05,72.17,17528.0,72.05,72.26,72.05,72.17,17528.0
2024-12-09 10:15:00,72.2,72.25,72.01,72.21,20025.0,72.2,72.25,72.01,72.21,20025.0
2024-12-09 10:20:00,72.18,72.61,72.08,72.61,26191.0,72.18,72.61,72.08,72.61,26191.0
2024-12-09 10:25:00,72.55,72.8,72.51,72.61,18915.0,72.55,72.8,72.51,72.61,18915.0
2024-12-09 10:30:00,72.58,73.09,72.57,73.02,18641.0,72.58,73.09,72.57,73.02,18641.0
2024-12-09 10:35:00,73.03,73.71,73.03,73.67,31495.0,73.03,73.71,73.03,73.67,31495.0
2024-12-09 10:40:00,73.67,73.81,73.17,73.77,96512.0,73.67,73.81,73.17,73.77,96512.0
2024-12-09 10:45:00,73.78,73.86,73.28,73.28,33401.0,73.78,73.86,73.28,73.28,33401.0
2024-12-09 10:50:00,73.26,73.52,73.18,73.47,37153.0,73.26,73.52,73.18,73.47,37153.0
2024-12-09 10:55:00,73.41,73.46,73.07,73.19,24256.0,73.41,73.46,73.07,73.19,24256.0
2024-12-09 11:00:00,73.15,73.54,73.14,73.45,31758.0,73.15,73.54,73.14,73.45,31758.0
2024-12-09 11:05:00,73.45,73.49,73.24,73.3,21751.0,73.45,73.49,73.24,73.3,21751.0
2024-12-09 11:10:00,73.32,73.48,73.19,73.2,20990.0,73.32,73.48,73.19,73.2,20990.0
2024-12-09 11:15:00,73.16,73.38,73.11,73.14,9931.0,73.16,73.38,73.11,73.14,9931.0
2024-12-09 11:20:00,73.17,73.17,72.9,73.11,16263.0,73.17,73.17,72.9,73.11,16263.0
2024-12-09 11:25:00,73.12,73.13,72.88,73.02,9723.0,73.12,73.13,72.88,73.02,9723.0
2024-12-09 11:30:00,72.95,72.96,72.71,72.9,16289.0,72.95,72.96,72.71,72.9,16289.0
2024-12-09 11:35:00,72.91,72.98,72.78,72.85,20082.0,72.91,72.98,72.78,72.85,20082.0
2024-12-09 11:40:00,72.8,72.83,72.62,72.8,19117.0,72.8,72.83,72.62,72.8,19117.0
2024-12-09 11:45:00,72.8,72.94,72.79,72.86,13632.0,72.8,72.94,72.79,72.86,13632.0
2024-12-09 11:50:00,72.86,72.89,72.72,72.78,25794.0,72.86,72.89,72.72,72.78,25794.0
2024-12-09 11:55:00,72.83,72.85,72.33,72.4,27035.0,72.83,72.85,72.33,72.4,27035.0
2024-12-09 12:00:00,72.37,72.51,72.08,72.2,15677.0,72.37,72.51,72.08,72.2,15677.0
2024-12-09 12:05:00,72.19,72.24,72.16,72.19,7192.0,72.19,72.24,72.16,72.19,7192.0
2024-12-09 12:10:00,72.17,72.24,72.03,72.24,15791.0,72.17,72.24,72.03,72.24,15791.0
2024-12-09 12:15:00,72.22,72.33,72.21,72.24,10994.0,72.22,72.33,72.21,72.24,10994.0
2024-12-09 12:20:00,72.28,72.32,72.24,72.31,4695.0,72.28,72.32,72.24,72.31,4695.0
2024-12-09 12:25:00,72.33,72.37,72.16,72.34,25288.0,72.33,72.37,72.16,72.34,25288.0
2024-12-09 12:30:00,72.34,72.37,72.07,72.11,20335.0,72.34,72.37,72.07,72.11,20335.0
2024-12-09 12:35:00,72.17,72.37,72.16,72.35,29198.0,72.17,72.37,72.16,72.35,29198.0
2024-12-09 12:40:00,72.34,72.42,72.24,72.35,17255.0,72.34,72.42,72.24,72.35,17255.0
2024-12-09 12:45:00,72.31,72.32,72.14,72.23,15016.0,72.31,72.32,72.14,72.23,15016.0
2024-12-09 12:50:00,72.28,72.35,72.14,72.31,18504.0,72.28,72.35,72.14,72.31,18504.0
2024-12-09 12:55:00,72.33,72.44,72.22,72.35,10959.0,72.33,72.44,72.22,72.35,10959.0
2024-12-09 13:00:00,72.36,72.44,72.22,72.25,13263.0,72.36,72.44,72.22,72.25,13263.0
2024-12-09 13:05:00,72.26,72.3,72.12,72.26,15511.0,72.26,72.3,72.12,72.26,15511.0
2024-12-09 13:10:00,72.22,72.27,72.16,72.16,6800.0,72.22,72.27,72.16,72.16,6800.0
2024-12-09 13:15:00,72.13,72.19,72.05,72.17,7834.0,72.13,72.19,72.05,72.17,7834.0
2024-12-09 13:20:00,72.2,72.23,71.92,72.08,13742.0,72.2,72.23,71.92,72.08,13742.0
2024-12-09 13:25:00,72.09,72.14,72.0,72.05,11196.0,72.09,72.14,72.0,72.05,11196.0
2024-12-09 13:30:00,72.05,72.08,71.98,72.04,12635.0,72.05,72.08,71.98,72.04,12635.0
2024-12-09 13:35:00,72.03,72.16,71.9,71.99,15842.0,72.03,72.16,71.9,71.99,15842.0
2024-12-09 13:40:00,72.01,72.08,71.88,72.08,7592.0,72.01,72.08,71.88,72.08,7592.0
2024-12-09 13:45:00,72.07,72.18,72.02,72.15,8153.0,72.07,72.18,72.02,72.15,8153.0
2024-12-09 13:50:00,72.16,72.31,72.15,72.31,9009.0,72.16,72.31,72.15,72.31,9009.0
2024-12-09 13:55:00,72.31,72.42,72.17,72.17,17622.0,72.31,72.42,72.17,72.17,17622.0
2024-12-09 14:00:00,72.17,72.2,72.04,72.2,15949.0,72.17,72.2,72.04,72.2,15949.0
2024-12-09 14:05:00,72.22,72.48,72.21,72.36,20156.0,72.22,72.48,72.21,72.36,20156.0
2024-12-09 14:10:00,72.34,72.36,72.25,72.25,7921.0,72.34,72.36,72.25,72.25,7921.0
2024-12-09 14:15:00,72.26,72.43,72.26,72.42,14629.0,72.26,72.43,72.26,72.42,14629.0
2024-12-09 14:20:00,72.45,72.61,72.44,72.54,14431.0,72.45,72.61,72.44,72.54,14431.0
2024-12-09 14:25:00,72.53,72.62,72.5,72.5,11284.0,72.53,72.62,72.5,72.5,11284.0
2024-12-09 14:30:00,72.52,72.53,72.42,72.46,11806.0,72.52,72.53,72.42,72.46,11806.0
2024-12-09 14:35:00,72.44,72.54,72.42,72.44,8530.0,72.44,72.54,72.42,72.44,8530.0
2024-12-09 14:40:00,72.44,72.47,72.32,72.32,10810.0,72.44,72.47,72.32,72.32,10810.0
2024-12-09 14:45:00,72.31,72.33,72.21,72.22,12154.0,72.31,72.33,72.21,72.22,12154.0
2024-12-09 14:50:00,72.22,72.23,72.03,72.23,8332.0,72.22,72.23,72.03,72.23,8332.0
2024-12-09 14:55:00,72.23,72.23,72.12,72.16,7599.0,72.23,72.23,72.12,72.16,7599.0
2024-12-09 15:00:00,72.19,72.22,72.07,72.1,9491.0,72.19,72.22,72.07,72.1,9491.0
2024-12-09 15:05:00,72.11,72.12,72.01,72.04,16175.0,72.11,72.12,72.01,72.04,16175.0
2024-12-09 15:10:00,72.05,72.06,71.97,72.01,15421.0,72.05,72.06,71.97,72.01,15421.0
2024-12-09 15:15:00,72.01,72.01,71.91,71.95,14070.0,72.01,72.01,71.91,71.95,14070.0
2024-12-09 15:20:00,71.95,71.98,71.85,71.94,28260.0,71.95,71.98,71.85,71.94,28260.0
2024-12-09 15:25:00,71.94,72.14,71.91,72.12,27516.0,71.94,72.14,71.91,72.12,27516.0
2024-12-09 15:30:00,72.12,72.14,71.96,71.98,50451.0,72.12,72.14,71.96,71.98,50451.0
2024-12-09 15:35:00,71.97,72.08,71.92,72.08,19006.0,71.97,72.08,71.92,72.08,19006.0
2024-12-09 15:40:00,72.09,72.11,71.92,71.92,19819.0,72.09,72.11,71.92,71.92,19819.0
2024-12-09 15:45:00,71.93,71.94,71.8,71.84,27638.0,71.93,71.94,71.8,71.84,27638.0
2024-12-09 15:50:00,71.84,71.86,71.57,71.67,51664.0,71.84,71.86,71.57,71.67,51664.0
2024-12-09 15:55:00,71.67,71.67,71.4,71.6,176178.0,71.67,71.67,71.4,71.6,176178.0
2024-12-10 09:30:00,72.0,72.0,70.69,70.7,35117.0,72.0,72.0,70.69,70.7,35117.0
2024-12-10 09:35:00,70.79,70.93,70.21,70.59,20840.0,70.79,70.93,70.21,70.59,20840.0
2024-12-10 09:40:00,70.48,70.48,69.92,70.37,31393.0,70.48,70.48,69.92,70.37,31393.0
2024-12-10 09:45:00,70.41,70.65,70.24,70.35,21540.0,70.41,70.65,70.24,70.35,21540.0
2024-12-10 09:50:00,70.35,70.76,70.27,70.73,28523.0,70.35,70.76,70.27,70.73,28523.0
2024-12-10 09:55:00,70.78,71.27,70.74,71.09,25181.0,70.78,71.27,70.74,71.09,25181.0
2024-12-10 10:00:00,71.08,71.08,70.74,70.93,23356.0,71.08,71.08,70.74,70.93,23356.0
2024-12-10 10:05:00,70.94,71.04,70.84,70.93,12561.0,70.94,71.04,70.84,70.93,12561.0
2024-12-10 10:10:00,70.94,71.39,70.94,71.39,14376.0,70.94,71.39,70.94,71.39,14376.0
2024-12-10 10:15:00,71.39,71.52,71.32,71.4,11931.0,71.39,71.52,71.32,71.4,11931.0
2024-12-10 10:20:00,71.4,71.68,71.32,71.34,21899.0,71.4,71.68,71.32,71.34,21899.0
2024-12-10 10:25:00,71.33,71.37,71.26,71.31,10249.0,71.33,71.37,71.26,71.31,10249.0
2024-12-10 10:30:00,71.27,71.35,71.03,71.28,15896.0,71.27,71.35,71.03,71.28,15896.0
2024-12-10 10:35:00,71.22,71.35,71.18,71.33,14098.0,71.22,71.35,71.18,71.33,14098.0
2024-12-10 10:40:00,71.31,71.69,71.28,71.69,18239.0,71.31,71.69,71.28,71.69,18239.0
2024-12-10 10:45:00,71.7,71.83,71.57,71.82,14895.0,71.7,71.83,71.57,71.82,14895.0
2024-12-10 10:50:00,71.81,72.38,71.77,72.38,31385.0,71.81,72.38,71.77,72.38,31385.0
2024-12-10 10:55:00,72.36,72.52,72.22,72.3,73318.0,72.36,72.52,72.22,72.3,73318.0
2024-12-10 11:00:00,72.25,72.58,72.25,72.54,16990.0,72.25,72.58,72.25,72.54,16990.0
2024-12-10 11:05:00,72.52,72.85,72.48,72.78,14764.0,72.52,72.85,72.48,72.78,14764.0
2024-12-10 11:10:00,72.78,72.87,72.68,72.74,10741.0,72.78,72.87,72.68,72.74,10741.0
2024-12-10 11:15:00,72.75,72.87,72.67,72.82,15369.0,72.75,72.87,72.67,72.82,15369.0
2024-12-10 11:20:00,72.82,72.98,72.74,72.74,16527.0,72.82,72.98,72.74,72.74,16527.0
2024-12-10 11:25:00,72.75,72.94,72.74,72.89,9740.0,72.75,72.94,72.74,72.89,9740.0
2024-12-10 11:30:00,72.9,73.02,72.84,72.89,30798.0,72.9,73.02,72.84,72.89,30798.0
2024-12-10 11:35:00,72.86,72.98,72.67,72.67,10186.0,72.86,72.98,72.67,72.67,10186.0
2024-12-10 11:40:00,72.65,72.8,72.59,72.7,10683.0,72.65,72.8,72.59,72.7,10683.0
2024-12-10 11:45:00,72.67,72.72,72.51,72.53,11806.0,72.67,72.72,72.51,72.53,11806.0
2024-12-10 11:50:00,72.5,72.52,72.25,72.34,13392.0,72.5,72.52,72.25,72.34,13392.0
2024-12-10 11:55:00,72.31,72.34,72.11,72.19,11366.0,72.31,72.34,72.11,72.19,11366.0
2024-12-10 12:00:00,72.2,72.22,72.13,72.21,12081.0,72.2,72.22,72.13,72.21,12081.0
2024-12-10 12:05:00,72.22,72.42,72.17,72.2,11502.0,72.22,72.42,72.17,72.2,11502.0
2024-12-10 12:10:00,72.2,72.24,72.14,72.17,4725.0,72.2,72.24,72.14,72.17,4725.0
2024-12-10 12:15:00,72.17,72.39,72.17,72.33,13547.0,72.17,72.39,72.17,72.33,13547.0
2024-12-10 12:20:00,72.34,72.34,72.15,72.26,12004.0,72.34,72.34,72.15,72.26,12004.0
2024-12-10 12:25:00,72.25,72.27,72.09,72.12,4024.0,72.25,72.27,72.09,72.12,4024.0
2024-12-10 12:30:00,72.09,72.37,72.03,72.2,12607.0,72.09,72.37,72.03,72.2,12607.0
2024-12-10 12:35:00,72.19,72.32,72.14,72.25,7897.0,72.19,72.32,72.14,72.25,7897.0
2024-12-10 12:40:00,72.25,72.73,72.22,72.44,25175.0,72.25,72.73,72.22,72.44,25175.0
2024-12-10 12:45:00,72.43,72.48,72.35,72.39,7022.0,72.43,72.48,72.35,72.39,7022.0
2024-12-10 12:50:00,72.39,72.51,72.39,72.44,7906.0,72.39,72.51,72.39,72.44,7906.0
2024-12-10 12:55:00,72.46,72.55,72.45,72.5,7637.0,72.46,72.55,72.45,72.5,7637.0
2024-12-10 13:00:00,72.53,72.53,72.36,72.42,32762.0,72.53,72.53,72.36,72.42,32762.0
2024-12-10 13:05:00,72.42,72.5,72.37,72.5,8417.0,72.42,72.5,72.37,72.5,8417.0
2024-12-10 13:10:00,72.5,72.59,72.48,72.59,7379.0,72.5,72.59,72.48,72.59,7379.0
2024-12-10 13:15:00,72.57,72.63,72.39,72.45,10031.0,72.57,72.63,72.39,72.45,10031.0
2024-12-10 13:20:00,72.49,72.67,72.47,72.65,7481.0,72.49,72.67,72.47,72.65,7481.0
2024-12-10 13:25:00,72.67,72.71,72.56,72.58,7094.0,72.67,72.71,72.56,72.58,7094.0
2024-12-10 13:30:00,72.62,72.67,72.58,72.62,5576.0,72.62,72.67,72.58,72.62,5576.0
2024-12-10 13:35:00,72.66,72.71,72.55,72.58,5371.0,72.66,72.71,72.55,72.58,5371.0
2024-12-10 13:40:00,72.6,72.61,72.49,72.49,7428.0,72.6,72.61,72.49,72.49,7428.0
2024-12-10 13:45:00,72.49,72.54,72.35,72.5,8281.0,72.49,72.54,72.35,72.5,8281.0
2024-12-10 13:50:00,72.5,72.55,72.47,72.49,8107.0,72.5,72.55,72.47,72.49,8107.0
2024-12-10 13:55:00,72.47,72.73,72.47,72.73,8476.0,72.47,72.73,72.47,72.73,8476.0
2024-12-10 14:00:00,72.72,73.14,72.69,73.12,42396.0,72.72,73.14,72.69,73.12,42396.0
2024-12-10 14:05:00,73.12,73.16,72.95,73.04,28125.0,73.12,73.16,72.95,73.04,28125.0
2024-12-10 14:10:00,73.06,73.25,73.03,73.25,25855.0,73.06,73.25,73.03,73.25,25855.0
2024-12-10 14:15:00,73.26,73.58,73.24,73.54,34483.0,73.26,73.58,73.24,73.54,34483.0
2024-12-10 14:20:00,73.55,73.69,73.54,73.69,21605.0,73.55,73.69,73.54,73.69,21605.0
2024-12-10 14:25:00,73.67,73.69,73.49,73.59,32899.0,73.67,73.69,73.49,73.59,32899.0
2024-12-10 14:30:00,73.57,73.63,73.49,73.49,17729.0,73.57,73.63,73.49,73.49,17729.0
2024-12-10 14:35:00,73.48,73.58,73.45,73.45,10632.0,73.48,73.58,73.45,73.45,10632.0
2024-12-10 14:40:00,73.45,73.53,73.34,73.51,11351.0,73.45,73.53,73.34,73.51,11351.0
2024-12-10 14:45:00,73.53,73.53,73.34,73.39,15260.0,73.53,73.53,73.34,73.39,15260.0
2024-12-10 14:50:00,73.4,73.45,73.14,73.15,9864.0,73.4,73.45,73.14,73.15,9864.0
2024-12-10 14:55:00,73.17,73.31,73.04,73.31,29365.0,73.17,73.31,73.04,73.31,29365.0
2024-12-10 15:00:00,73.28,73.33,73.18,73.33,14390.0,73.28,73.33,73.18,73.33,14390.0
2024-12-10 15:05:00,73.34,73.37,73.19,73.19,12400.0,73.34,73.37,73.19,73.19,12400.0
2024-12-10 15:10:00,73.14,73.27,73.09,73.21,12065.0,73.14,73.27,73.09,73.21,12065.0
2024-12-10 15:15:00,73.19,73.2,72.91,72.91,14859.0,73.19,73.2,72.91,72.91,14859.0
2024-12-10 15:20:00,72.9,72.95,72.79,72.95,19810.0,72.9,72.95,72.79,72.95,19810.0
2024-12-10 15:25:00,72.93,72.94,72.81,72.93,15230.0,72.93,72.94,72.81,72.93,15230.0
2024-12-10 15:30:00,72.93,72.93,72.71,72.84,27640.0,72.93,72.93,72.71,72.84,27640.0
2024-12-10 15:35:00,72.82,72.82,72.68,72.7,13187.0,72.82,72.82,72.68,72.7,13187.0
2024-12-10 15:40:00,72.7,72.94,72.66,72.82,23493.0,72.7,72.94,72.66,72.82,23493.0
2024-12-10 15:45:00,72.82,72.9,72.71,72.77,19676.0,72.82,72.9,72.71,72.77,19676.0
2024-12-10 15:50:00,72.78,72.85,72.47,72.58,47116.0,72.78,72.85,72.47,72.58,47116.0
2024-12-10 15:55:00,72.59,72.84,72.55,72.84,121537.0,72.59,72.84,72.55,72.84,121537.0
2024-12-11 09:30:00,72.63,73.15,72.23,72.82,29505.0,72.63,73.15,72.23,72.82,29505.0
2024-12-11 09:35:00,72.85,73.27,72.6,73.1,15311.0,72.85,73.27,72.6,73.1,15311.0
2024-12-11 09:40:00,73.17,73.5,73.01,73.41,16807.0,73.17,73.5,73.01,73.41,16807.0
2024-12-11 09:45:00,73.35,73.73,73.26,73.7,21232.0,73.35,73.73,73.26,73.7,21232.0
2024-12-11 09:50:00,73.65,73.65,73.04,73.23,23183.0,73.65,73.65,73.04,73.23,23183.0
2024-12-11 09:55:00,73.23,73.34,73.06,73.12,43347.0,73.23,73.34,73.06,73.12,43347.0
2024-12-11 10:00:00,73.15,73.54,73.1,73.37,31620.0,73.15,73.54,73.1,73.37,31620.0
2024-12-11 10:05:00,73.39,73.95,73.33,73.92,35708.0,73.39,73.95,73.33,73.92,35708.0
2024-12-11 10:10:00,73.91,73.91,73.54,73.56,32925.0,73.91,73.91,73.54,73.56,32925.0
2024-12-11 10:15:00,73.53,73.83,73.45,73.83,13644.0,73.53,73.83,73.45,73.83,13644.0
2024-12-11 10:20:00,73.85,74.2,73.78,74.2,26925.0,73.85,74.2,73.78,74.2,26925.0
2024-12-11 10:25:00,74.2,74.3,73.97,74.21,25150.0,74.2,74.3,73.97,74.21,25150.0
2024-12-11 10:30:00,74.21,74.44,74.12,74.31,26818.0,74.21,74.44,74.12,74.31,26818.0
2024-12-11 10:35:00,74.3,74.33,74.07,74.13,20462.0,74.3,74.33,74.07,74.13,20462.0
2024-12-11 10:40:00,74.17,74.17,74.03,74.07,14430.0,74.17,74.17,74.03,74.07,14430.0
2024-12-11 10:45:00,74.07,74.14,73.92,74.08,23560.0,74.07,74.14,73.92,74.08,23560.0
2024-12-11 10:50:00,74.08,74.21,73.94,74.13,18474.0,74.08,74.21,73.94,74.13,18474.0
2024-12-11 10:55:00,74.12,74.33,74.06,74.07,17613.0,74.12,74.33,74.06,74.07,17613.0
2024-12-11 11:00:00,74.07,74.17,73.9,74.06,21342.0,74.07,74.17,73.9,74.06,21342.0
2024-12-11 11:05:00,74.14,74.14,73.61,73.72,16166.0,74.14,74.14,73.61,73.72,16166.0
2024-12-11 11:10:00,73.72,73.77,73.49,73.72,18230.0,73.72,73.77,73.49,73.72,18230.0
2024-12-11 11:15:00,73.71,74.06,73.69,74.06,20856.0,73.71,74.06,73.69,74.06,20856.0
2024-12-11 11:20:00,74.06,74.24,74.01,74.13,28683.0,74.06,74.24,74.01,74.13,28683.0
2024-12-11 11:25:00,74.12,74.18,74.05,74.06,19202.0,74.12,74.18,74.05,74.06,19202.0
2024-12-11 11:30:00,74.06,74.16,74.02,74.16,6728.0,74.06,74.16,74.02,74.16,6728.0
2024-12-11 11:35:00,74.16,74.56,74.16,74.48,27058.0,74.16,74.56,74.16,74.48,27058.0
2024-12-11 11:40:00,74.53,74.55,74.44,74.51,15541.0,74.53,74.55,74.44,74.51,15541.0
2024-12-11 11:45:00,74.5,74.51,74.34,74.36,14679.0,74.5,74.51,74.34,74.36,14679.0
2024-12-11 11:50:00,74.36,74.4,74.1,74.11,14280.0,74.36,74.4,74.1,74.11,14280.0
2024-12-11 11:55:00,74.1,74.12,73.97,74.09,11518.0,74.1,74.12,73.97,74.09,11518.0
2024-12-11 12:00:00,74.07,74.29,74.07,74.22,13587.0,74.07,74.29,74.07,74.22,13587.0
2024-12-11 12:05:00,74.2,74.22,73.99,74.07,15856.0,74.2,74.22,73.99,74.07,15856.0
2024-12-11 12:10:00,74.09,74.13,74.0,74.07,12909.0,74.09,74.13,74.0,74.07,12909.0
2024-12-11 12:15:00,74.01,74.12,73.95,74.08,10712.0,74.01,74.12,73.95,74.08,10712.0
2024-12-11 12:20:00,74.07,74.1,74.0,74.09,12539.0,74.07,74.1,74.0,74.09,12539.0
2024-12-11 12:25:00,74.09,74.3,74.09,74.23,10452.0,74.09,74.3,74.09,74.23,10452.0
2024-12-11 12:30:00,74.25,74.31,74.2,74.23,9961.0,74.25,74.31,74.2,74.23,9961.0
2024-12-11 12:35:00,74.21,74.21,74.04,74.12,9611.0,74.21,74.21,74.04,74.12,9611.0
2024-12-11 12:40:00,74.1,74.1,73.97,73.98,15216.0,74.1,74.1,73.97,73.98,15216.0
2024-12-11 12:45:00,73.98,73.99,73.62,73.64,14744.0,73.98,73.99,73.62,73.64,14744.0
2024-12-11 12:50:00,73.66,73.71,73.42,73.44,21642.0,73.66,73.71,73.42,73.44,21642.0
2024-12-11 12:55:00,73.42,73.43,73.13,73.24,25001.0,73.42,73.43,73.13,73.24,25001.0
2024-12-11 13:00:00,73.24,73.53,73.24,73.53,17274.0,73.24,73.53,73.24,73.53,17274.0
2024-12-11 13:05:00,73.52,73.58,73.4,73.45,17880.0,73.52,73.58,73.4,73.45,17880.0
2024-12-11 13:10:00,73.43,73.58,73.33,73.51,7835.0,73.43,73.58,73.33,73.51,7835.0
2024-12-11 13:15:00,73.48,73.6,73.42,73.48,15021.0,73.48,73.6,73.42,73.48,15021.0
2024-12-11 13:20:00,73.44,73.5,73.34,73.42,17383.0,73.44,73.5,73.34,73.42,17383.0
2024-12-11 13:25:00,73.43,73.45,73.17,73.17,38566.0,73.43,73.45,73.17,73.17,38566.0
2024-12-11 13:30:00,73.21,73.21,73.05,73.11,5486.0,73.21,73.21,73.05,73.11,5486.0
2024-12-11 13:35:00,73.12,73.12,72.94,73.0,8670.0,73.12,73.12,72.94,73.0,8670.0
2024-12-11 13:40:00,73.0,73.09,72.92,72.95,8812.0,73.0,73.09,72.92,72.95,8812.0
2024-12-11 13:45:00,72.99,73.07,72.88,72.91,7413.0,72.99,73.07,72.88,72.91,7413.0
2024-12-11 13:50:00,72.92,72.98,72.73,72.78,6898.0,72.92,72.98,72.73,72.78,6898.0
2024-12-11 13:55:00,72.78,72.78,72.7,72.73,7082.0,72.78,72.78,72.7,72.73,7082.0
2024-12-11 14:00:00,72.73,72.83,72.58,72.66,13583.0,72.73,72.83,72.58,72.66,13583.0
2024-12-11 14:05:00,72.65,72.7,72.44,72.44,10057.0,72.65,72.7,72.44,72.44,10057.0
2024-12-11 14:10:00,72.45,72.74,72.43,72.74,7611.0,72.45,72.74,72.43,72.74,7611.0
2024-12-11 14:15:00,72.73,72.74,72.59,72.64,14153.0,72.73,72.74,72.59,72.64,14153.0
2024-12-11 14:20:00,72.68,72.72,72.55,72.55,19951.0,72.68,72.72,72.55,72.55,19951.0
2024-12-11 14:25:00,72.55,72.57,72.5,72.5,5633.0,72.55,72.57,72.5,72.5,5633.0
2024-12-11 14:30:00,72.48,72.82,72.48,72.82,17442.0,72.48,72.82,72.48,72.82,17442.0
2024-12-11 14:35:00,72.85,72.86,72.7,72.81,14912.0,72.85,72.86,72.7,72.81,14912.0
2024-12-11 14:40:00,72.76,72.82,72.67,72.67,12094.0,72.76,72.82,72.67,72.67,12094.0
2024-12-11 14:45:00,72.67,72.71,72.61,72.66,9226.0,72.67,72.71,72.61,72.66,9226.0
2024-12-11 14:50:00,72.68,72.81,72.64,72.81,11327.0,72.68,72.81,72.64,72.81,11327.0
2024-12-11 14:55:00,72.8,72.87,72.75,72.86,8934.0,72.8,72.87,72.75,72.86,8934.0
2024-12-11 15:00:00,72.87,72.87,72.74,72.75,7531.0,72.87,72.87,72.74,72.75,7531.0
2024-12-11 15:05:00,72.74,72.74,72.57,72.57,9865.0,72.74,72.74,72.57,72.57,9865.0
2024-12-11 15:10:00,72.54,72.57,72.48,72.5,18514.0,72.54,72.57,72.48,72.5,18514.0
2024-12-11 15:15:00,72.48,72.55,72.4,72.4,24487.0,72.48,72.55,72.4,72.4,24487.0
2024-12-11 15:20:00,72.4,72.41,72.16,72.2,39455.0,72.4,72.41,72.16,72.2,39455.0
2024-12-11 15:25:00,72.2,72.2,72.1,72.17,31702.0,72.2,72.2,72.1,72.17,31702.0
2024-12-11 15:30:00,72.15,72.29,72.04,72.21,32254.0,72.15,72.29,72.04,72.21,32254.0
2024-12-11 15:35:00,72.22,72.24,72.14,72.19,18251.0,72.22,72.24,72.14,72.19,18251.0
2024-12-11 15:40:00,72.19,72.2,72.03,72.12,31909.0,72.19,72.2,72.03,72.12,31909.0
2024-12-11 15:45:00,72.12,72.12,71.98,72.02,34505.0,72.12,72.12,71.98,72.02,34505.0
2024-12-11 15:50:00,72.01,72.08,71.78,71.82,92451.0,72.01,72.08,71.78,71.82,92451.0
2024-12-11 15:55:00,71.8,71.81,71.5,71.64,213717.0,71.8,71.81,71.5,71.64,213717.0
2024-12-12 09:30:00,71.79,72.41,71.35,71.35,32590.0,71.79,72.41,71.35,71.35,32590.0
2024-12-12 09:35:00,71.35,71.49,70.94,70.95,13822.0,71.35,71.49,70.94,70.95,13822.0
2024-12-12 09:40:00,70.94,71.01,70.61,70.76,18667.0,70.94,71.01,70.61,70.76,18667.0
2024-12-12 09:45:00,70.73,70.93,70.6,70.8,26370.0,70.73,70.93,70.6,70.8,26370.0
2024-12-12 09:50:00,70.81,70.81,70.47,70.6,27869.0,70.81,70.81,70.47,70.6,27869.0
2024-12-12 09:55:00,70.58,70.73,70.37,70.45,29970.0,70.58,70.73,70.37,70.45,29970.0
2024-12-12 10:00:00,70.49,71.02,70.33,71.02,13311.0,70.49,71.02,70.33,71.02,13311.0
2024-12-12 10:05:00,70.94,71.16,70.9,71.15,19694.0,70.94,71.16,70.9,71.15,19694.0
2024-12-12 10:10:00,71.16,71.55,71.06,71.38,25308.0,71.16,71.55,71.06,71.38,25308.0
2024-12-12 10:15:00,71.43,71.5,71.27,71.5,10297.0,71.43,71.5,71.27,71.5,10297.0
2024-12-12 10:20:00,71.47,71.66,71.41,71.53,15619.0,71.47,71.66,71.41,71.53,15619.0
2024-12-12 10:25:00,71.5,71.54,71.01,71.13,27051.0,71.5,71.54,71.01,71.13,27051.0
2024-12-12 10:30:00,71.07,71.24,70.97,71.24,22868.0,71.07,71.24,70.97,71.24,22868.0
2024-12-12 10:35:00,71.29,71.29,71.05,71.19,8934.0,71.29,71.29,71.05,71.19,8934.0
2024-12-12 10:40:00,71.13,71.16,71.01,71.16,11572.0,71.13,71.16,71.01,71.16,11572.0
2024-12-12 10:45:00,71.09,71.22,70.85,70.85,14047.0,71.09,71.22,70.85,70.85,14047.0
2024-12-12 10:50:00,70.91,71.01,70.87,70.97,9471.0,70.91,71.01,70.87,70.97,9471.0
2024-12-12 10:55:00,71.0,71.14,70.89,71.01,14534.0,71.0,71.14,70.89,71.01,14534.0
2024-12-12 11:00:00,71.02,71.08,70.87,70.94,13706.0,71.02,71.08,70.87,70.94,13706.0
2024-12-12 11:05:00,70.95,71.05,70.91,71.05,8741.0,70.95,71.05,70.91,71.05,8741.0
2024-12-12 11:10:00,71.08,71.08,70.93,71.02,7376.0,71.08,71.08,70.93,71.02,7376.0
2024-12-12 11:15:00,71.02,71.14,71.01,71.04,12555.0,71.02,71.14,71.01,71.04,12555.0
2024-12-12 11:20:00,71.09,71.24,71.08,71.24,14833.0,71.09,71.24,71.08,71.24,14833.0
2024-12-12 11:25:00,71.24,71.45,71.24,71.45,17464.0,71.24,71.45,71.24,71.45,17464.0
2024-12-12 11:30:00,71.42,71.57,71.41,71.44,15014.0,71.42,71.57,71.41,71.44,15014.0
2024-12-12 11:35:00,71.46,71.7,71.45,71.7,16262.0,71.46,71.7,71.45,71.7,16262.0
2024-12-12 11:40:00,71.68,71.68,71.45,71.49,12747.0,71.68,71.68,71.45,71.49,12747.0
2024-12-12 11:45:00,71.52,71.53,71.4,71.47,7222.0,71.52,71.53,71.4,71.47,7222.0
2024-12-12 11:50:00,71.47,71.53,71.4,71.42,7086.0,71.47,71.53,71.4,71.42,7086.0
2024-12-12 11:55:00,71.4,71.43,71.33,71.41,6855.0,71.4,71.43,71.33,71.41,6855.0
2024-12-12 12:00:00,71.44,71.44,71.29,71.42,9749.0,71.44,71.44,71.29,71.42,9749.0
2024-12-12 12:05:00,71.4,71.59,71.35,71.59,17836.0,71.4,71.59,71.35,71.59,17836.0
2024-12-12 12:10:00,71.59,71.59,71.53,71.55,4593.0,71.59,71.59,71.53,71.55,4593.0
2024-12-12 12:15:00,71.57,71.87,71.57,71.87,12501.0,71.57,71.87,71.57,71.87,12501.0
2024-12-12 12:20:00,71.84,71.85,71.79,71.83,6742.0,71.84,71.85,71.79,71.83,6742.0
2024-12-12 12:25:00,71.86,71.98,71.86,71.92,8127.0,71.86,71.98,71.86,71.92,8127.0
2024-12-12 12:30:00,71.91,71.92,71.77,71.78,6688.0,71.91,71.92,71.77,71.78,6688.0
2024-12-12 12:35:00,71.74,71.78,71.56,71.59,7875.0,71.74,71.78,71.56,71.59,7875.0
2024-12-12 12:40:00,71.6,71.63,71.53,71.58,10209.0,71.6,71.63,71.53,71.58,10209.0
2024-12-12 12:45:00,71.58,71.62,71.49,71.62,26787.0,71.58,71.62,71.49,71.62,26787.0
2024-12-12 12:50:00,71.64,71.7,71.57,71.62,6838.0,71.64,71.7,71.57,71.62,6838.0
2024-12-12 12:55:00,71.66,71.66,71.53,71.53,20912.0,71.66,71.66,71.53,71.53,20912.0
2024-12-12 13:00:00,71.56,71.56,71.23,71.23,21806.0,71.56,71.56,71.23,71.23,21806.0
2024-12-12 13:05:00,71.21,71.28,71.1,71.24,14450.0,71.21,71.28,71.1,71.24,14450.0
2024-12-12 13:10:00,71.24,71.33,71.08,71.2,19378.0,71.24,71.33,71.08,71.2,19378.0
2024-12-12 13:15:00,71.2,71.33,71.17,71.3,14169.0,71.2,71.33,71.17,71.3,14169.0
2024-12-12 13:20:00,71.3,71.32,71.21,71.25,17246.0,71.3,71.32,71.21,71.25,17246.0
2024-12-12 13:25:00,71.27,71.48,71.27,71.4,12252.0,71.27,71.48,71.27,71.4,12252.0
2024-12-12 13:30:00,71.4,71.4,71.21,71.25,16104.0,71.4,71.4,71.21,71.25,16104.0
2024-12-12 13:35:00,71.21,71.25,71.06,71.12,11770.0,71.21,71.25,71.06,71.12,11770.0
2024-12-12 13:40:00,71.1,71.12,70.97,70.99,12909.0,71.1,71.12,70.97,70.99,12909.0
2024-12-12 13:45:00,71.01,71.07,70.89,71.06,15770.0,71.01,71.07,70.89,71.06,15770.0
2024-12-12 13:50:00,71.08,71.1,71.01,71.08,15496.0,71.08,71.1,71.01,71.08,15496.0
2024-12-12 13:55:00,71.08,71.08,70.97,71.01,9640.0,71.08,71.08,70.97,71.01,9640.0
2024-12-12 14:00:00,71.0,71.11,70.97,71.11,12740.0,71.0,71.11,70.97,71.11,12740.0
2024-12-12 14:05:00,71.12,71.2,71.04,71.15,28111.0,71.12,71.2,71.04,71.15,28111.0
2024-12-12 14:10:00,71.16,71.18,70.98,71.01,22363.0,71.16,71.18,70.98,71.01,22363.0
2024-12-12 14:15:00,71.01,71.11,70.9,70.92,18307.0,71.01,71.11,70.9,70.92,18307.0
2024-12-12 14:20:00,70.9,71.09,70.86,71.09,15245.0,70.9,71.09,70.86,71.09,15245.0
2024-12-12 14:25:00,71.11,71.14,71.02,71.06,12471.0,71.11,71.14,71.02,71.06,12471.0
2024-12-12 14:30:00,71.05,71.05,70.95,70.96,10418.0,71.05,71.05,70.95,70.96,10418.0
2024-12-12 14:35:00,70.95,70.97,70.82,70.83,10884.0,70.95,70.97,70.82,70.83,10884.0
2024-12-12 14:40:00,70.83,70.83,70.75,70.77,7912.0,70.83,70.83,70.75,70.77,7912.0
2024-12-12 14:45:00,70.76,70.88,70.61,70.63,19061.0,70.76,70.88,70.61,70.63,19061.0
2024-12-12 14:50:00,70.62,70.68,70.58,70.68,16373.0,70.62,70.68,70.58,70.68,16373.0
2024-12-12 14:55:00,70.67,70.68,70.59,70.65,10858.0,70.67,70.68,70.59,70.65,10858.0
2024-12-12 15:00:00,70.66,70.81,70.52,70.56,27375.0,70.66,70.81,70.52,70.56,27375.0
2024-12-12 15:05:00,70.57,70.67,70.52,70.63,28004.0,70.57,70.67,70.52,70.63,28004.0
2024-12-12 15:10:00,70.64,70.79,70.6,70.77,25002.0,70.64,70.79,70.6,70.77,25002.0
2024-12-12 15:15:00,70.77,70.89,70.76,70.88,17389.0,70.77,70.89,70.76,70.88,17389.0
2024-12-12 15:20:00,70.87,71.11,70.87,71.09,15452.0,70.87,71.11,70.87,71.09,15452.0
2024-12-12 15:25:00,71.11,71.16,71.05,71.06,9754.0,71.11,71.16,71.05,71.06,9754.0
2024-12-12 15:30:00,71.05,71.12,71.03,71.06,12233.0,71.05,71.12,71.03,71.06,12233.0
2024-12-12 15:35:00,71.05,71.06,70.89,70.97,10511.0,71.05,71.06,70.89,70.97,10511.0
2024-12-12 15:40:00,70.96,70.98,70.76,70.8,26034.0,70.96,70.98,70.76,70.8,26034.0
2024-12-12 15:45:00,70.81,70.95,70.77,70.84,18982.0,70.81,70.95,70.77,70.84,18982.0
2024-12-12 15:50:00,70.86,71.09,70.84,71.03,57716.0,70.86,71.09,70.84,71.03,57716.0
2024-12-12 15:55:00,71.05,71.08,70.79,70.82,164971.0,71.05,71.08,70.79,70.82,164971.0
2024-12-13 09:30:00,70.62,70.8,70.08,70.11,22119.0,70.62,70.8,70.08,70.11,22119.0
2024-12-13 09:35:00,70.05,70.16,69.84,70.1,24974.0,70.05,70.16,69.84,70.1,24974.0
2024-12-13 09:40:00,69.96,70.34,69.9,69.97,32213.0,69.96,70.34,69.9,69.97,32213.0
2024-12-13 09:45:00,69.95,70.52,69.88,70.45,39503.0,69.95,70.52,69.88,70.45,39503.0
2024-12-13 09:50:00,70.44,70.59,70.01,70.01,14143.0,70.44,70.59,70.01,70.01,14143.0
2024-12-13 09:55:00,70.06,70.08,69.68,69.92,23261.0,70.06,70.08,69.68,69.92,23261.0
2024-12-13 10:00:00,69.88,69.88,69.57,69.75,11412.0,69.88,69.88,69.57,69.75,11412.0
2024-12-13 10:05:00,69.75,70.0,69.7,69.79,23293.0,69.75,70.0,69.7,69.79,23293.0
2024-12-13 10:10:00,69.76,69.85,69.71,69.71,10802.0,69.76,69.85,69.71,69.71,10802.0
2024-12-13 10:15:00,69.73,69.75,69.58,69.63,11138.0,69.73,69.75,69.58,69.63,11138.0
2024-12-13 10:20:00,69.61,69.61,69.27,69.32,19370.0,69.61,69.61,69.27,69.32,19370.0
2024-12-13 10:25:00,69.29,69.71,69.25,69.67,17830.0,69.29,69.71,69.25,69.67,17830.0
2024-12-13 10:30:00,69.71,69.74,69.52,69.57,8778.0,69.71,69.74,69.52,69.57,8778.0
2024-12-13 10:35:00,69.59,69.68,69.57,69.6,7518.0,69.59,69.68,69.57,69.6,7518.0
2024-12-13 10:40:00,69.58,69.65,69.43,69.47,12070.0,69.58,69.65,69.43,69.47,12070.0
2024-12-13 10:45:00,69.44,69.86,69.44,69.8,34277.0,69.44,69.86,69.44,69.8,34277.0
2024-12-13 10:50:00,69.78,69.95,69.72,69.92,10089.0,69.78,69.95,69.72,69.92,10089.0
2024-12-13 10:55:00,69.91,70.04,69.66,69.77,16809.0,69.91,70.04,69.66,69.77,16809.0
2024-12-13 11:00:00,69.77,69.88,69.38,69.38,20468.0,69.77,69.88,69.38,69.38,20468.0
2024-12-13 11:05:00,69.38,69.47,69.32,69.39,17633.0,69.38,69.47,69.32,69.39,17633.0
2024-12-13 11:10:00,69.39,69.39,69.16,69.2,22100.0,69.39,69.39,69.16,69.2,22100.0
2024-12-13 11:15:00,69.21,69.41,69.12,69.33,8060.0,69.21,69.41,69.12,69.33,8060.0
2024-12-13 11:20:00,69.28,69.4,69.27,69.39,9253.0,69.28,69.4,69.27,69.39,9253.0
2024-12-13 11:25:00,69.37,69.65,69.37,69.63,10177.0,69.37,69.65,69.37,69.63,10177.0
2024-12-13 11:30:00,69.59,69.78,69.59,69.65,9789.0,69.59,69.78,69.59,69.65,9789.0
2024-12-13 11:35:00,69.71,69.95,69.71,69.87,24554.0,69.71,69.95,69.71,69.87,24554.0
2024-12-13 11:40:00,69.89,69.89,69.63,69.64,7032.0,69.89,69.89,69.63,69.64,7032.0
2024-12-13 11:45:00,69.68,69.74,69.63,69.68,3833.0,69.68,69.74,69.63,69.68,3833.0
2024-12-13 11:50:00,69.72,69.76,69.52,69.52,8607.0,69.72,69.76,69.52,69.52,8607.0
2024-12-13 11:55:00,69.57,69.72,69.57,69.67,6040.0,69.57,69.72,69.57,69.67,6040.0
2024-12-13 12:00:00,69.68,69.7,69.58,69.66,8179.0,69.68,69.7,69.58,69.66,8179.0
2024-12-13 12:05:00,69.66,69.87,69.66,69.81,10246.0,69.66,69.87,69.66,69.81,10246.0
2024-12-13 12:10:00,69.81,69.81,69.52,69.58,7845.0,69.81,69.81,69.52,69.58,7845.0
2024-12-13 12:15:00,69.58,69.58,69.49,69.52,4686.0,69.58,69.58,69.49,69.52,4686.0
2024-12-13 12:20:00,69.51,69.56,69.48,69.56,9749.0,69.51,69.56,69.48,69.56,9749.0
2024-12-13 12:25:00,69.56,69.58,69.45,69.45,6156.0,69.56,69.58,69.45,69.45,6156.0
2024-12-13 12:30:00,69.46,69.57,69.45,69.54,7686.0,69.46,69.57,69.45,69.54,7686.0
2024-12-13 12:35:00,69.55,69.67,69.53,69.54,6322.0,69.55,69.67,69.53,69.54,6322.0
2024-12-13 12:40:00,69.55,69.61,69.49,69.57,6556.0,69.55,69.61,69.49,69.57,6556.0
2024-12-13 12:45:00,69.56,69.56,69.5,69.54,5047.0,69.56,69.56,69.5,69.54,5047.0
2024-12-13 12:50:00,69.51,69.59,69.5,69.56,6298.0,69.51,69.59,69.5,69.56,6298.0
2024-12-13 12:55:00,69.56,69.68,69.56,69.63,8617.0,69.56,69.68,69.56,69.63,8617.0
2024-12-13 13:00:00,69.64,69.72,69.64,69.72,5730.0,69.64,69.72,69.64,69.72,5730.0
2024-12-13 13:05:00,69.7,69.72,69.65,69.67,8325.0,69.7,69.72,69.65,69.67,8325.0
2024-12-13 13:10:00,69.68,69.78,69.65,69.74,7503.0,69.68,69.78,69.65,69.74,7503.0
2024-12-13 13:15:00,69.75,69.9,69.75,69.9,11542.0,69.75,69.9,69.75,69.9,11542.0
2024-12-13 13:20:00,69.88,69.88,69.77,69.8,5170.0,69.88,69.88,69.77,69.8,5170.0
2024-12-13 13:25:00,69.79,69.8,69.72,69.75,8807.0,69.79,69.8,69.72,69.75,8807.0
2024-12-13 13:30:00,69.76,69.78,69.68,69.71,10117.0,69.76,69.78,69.68,69.71,10117.0
2024-12-13 13:35:00,69.7,69.71,69.66,69.7,6571.0,69.7,69.71,69.66,69.7,6571.0
2024-12-13 13:40:00,69.68,69.7,69.58,69.62,5469.0,69.68,69.7,69.58,69.62,5469.0
2024-12-13 13:45:00,69.62,69.67,69.58,69.59,6358.0,69.62,69.67,69.58,69.59,6358.0
2024-12-13 13:50:00,69.61,69.69,69.54,69.63,10377.0,69.61,69.69,69.54,69.63,10377.0
2024-12-13 13:55:00,69.64,69.65,69.59,69.64,16590.0,69.64,69.65,69.59,69.64,16590.0
2024-12-13 14:00:00,69.62,69.86,69.61,69.76,38728.0,69.62,69.86,69.61,69.76,38728.0
2024-12-13 14:05:00,69.75,69.84,69.73,69.84,22666.0,69.75,69.84,69.73,69.84,22666.0
2024-12-13 14:10:00,69.84,69.89,69.82,69.84,9674.0,69.84,69.89,69.82,69.84,9674.0
2024-12-13 14:15:00,69.83,69.99,69.83,69.97,12105.0,69.83,69.99,69.83,69.97,12105.0
2024-12-13 14:20:00,69.99,70.07,69.95,70.03,39639.0,69.99,70.07,69.95,70.03,39639.0
2024-12-13 14:25:00,70.03,70.1,69.99,70.02,19041.0,70.03,70.1,69.99,70.02,19041.0
2024-12-13 14:30:00,70.03,70.05,69.97,69.99,10417.0,70.03,70.05,69.97,69.99,10417.0
2024-12-13 14:35:00,70.02,70.07,69.98,70.01,16755.0,70.02,70.07,69.98,70.01,16755.0
2024-12-13 14:40:00,69.98,70.1,69.94,70.09,57408.0,69.98,70.1,69.94,70.09,57408.0
2024-12-13 14:45:00,70.11,70.11,69.98,70.06,7737.0,70.11,70.11,69.98,70.06,7737.0
2024-12-13 14:50:00,70.02,70.16,69.98,70.15,9353.0,70.02,70.16,69.98,70.15,9353.0
2024-12-13 14:55:00,70.17,70.21,70.11,70.2,10179.0,70.17,70.21,70.11,70.2,10179.0
2024-12-13 15:00:00,70.19,70.27,70.18,70.2,8647.0,70.19,70.27,70.18,70.2,8647.0
2024-12-13 15:05:00,70.21,70.25,70.17,70.21,7027.0,70.21,70.25,70.17,70.21,7027.0
2024-12-13 15:10:00,70.21,70.32,70.18,70.29,10702.0,70.21,70.32,70.18,70.29,10702.0
2024-12-13 15:15:00,70.3,70.37,70.22,70.23,12018.0,70.3,70.37,70.22,70.23,12018.0
2024-12-13 15:20:00,70.21,70.24,70.14,70.24,43087.0,70.21,70.24,70.14,70.24,43087.0
2024-12-13 15:25:00,70.23,70.29,70.01,70.04,13552.0,70.23,70.29,70.01,70.04,13552.0
2024-12-13 15:30:00,70.0,70.15,70.0,70.12,8096.0,70.0,70.15,70.0,70.12,8096.0
2024-12-13 15:35:00,70.12,70.23,70.08,70.14,29864.0,70.12,70.23,70.08,70.14,29864.0
2024-12-13 15:40:00,70.14,70.25,70.12,70.17,13611.0,70.14,70.25,70.12,70.17,13611.0
2024-12-13 15:45:00,70.2,70.2,70.03,70.11,12030.0,70.2,70.2,70.03,70.11,12030.0
2024-12-13 15:50:00,70.09,70.33,70.04,70.21,33831.0,70.09,70.33,70.04,70.21,33831.0
2024-12-13 15:55:00,70.2,70.2,70.02,70.09,151504.0,70.2,70.2,70.02,70.09,151504.0
2024-12-16 09:30:00,70.05,70.05,69.5,69.88,40244.0,70.05,70.05,69.5,69.88,40244.0
2024-12-16 09:35:00,69.84,70.35,69.38,70.24,21655.0,69.84,70.35,69.38,70.24,21655.0
2024-12-16 09:40:00,70.25,70.76,69.97,70.42,26032.0,70.25,70.76,69.97,70.42,26032.0
2024-12-16 09:45:00,70.36,70.64,70.21,70.31,16274.0,70.36,70.64,70.21,70.31,16274.0
2024-12-16 09:50:00,70.28,70.59,70.1,70.54,21262.0,70.28,70.59,70.1,70.54,21262.0
2024-12-16 09:55:00,70.49,70.69,70.38,70.49,10392.0,70.49,70.69,70.38,70.49,10392.0
2024-12-16 10:00:00,70.54,70.79,70.44,70.79,7594.0,70.54,70.79,70.44,70.79,7594.0
2024-12-16 10:05:00,70.8,70.95,70.51,70.57,13972.0,70.8,70.95,70.51,70.57,13972.0
2024-12-16 10:10:00,70.53,70.62,70.3,70.42,7844.0,70.53,70.62,70.3,70.42,7844.0
2024-12-16 10:15:00,70.31,70.44,70.22,70.32,9875.0,70.31,70.44,70.22,70.32,9875.0
2024-12-16 10:20:00,70.34,70.36,70.01,70.13,9780.0,70.34,70.36,70.01,70.13,9780.0
2024-12-16 10:25:00,70.1,70.15,69.95,69.95,13660.0,70.1,70.15,69.95,69.95,13660.0
2024-12-16 10:30:00,70.02,70.26,69.96,70.26,6510.0,70.02,70.26,69.96,70.26,6510.0
2024-12-16 10:35:00,70.22,70.27,70.15,70.23,6361.0,70.22,70.27,70.15,70.23,6361.0
2024-12-16 10:40:00,70.2,70.23,70.05,70.08,17255.0,70.2,70.23,70.05,70.08,17255.0
2024-12-16 10:45:00,70.04,70.3,70.0,70.3,9651.0,70.04,70.3,70.0,70.3,9651.0
2024-12-16 10:50:00,70.26,70.39,70.22,70.34,11497.0,70.26,70.39,70.22,70.34,11497.0
2024-12-16 10:55:00,70.4,70.55,70.32,70.37,28583.0,70.4,70.55,70.32,70.37,28583.0
2024-12-16 11:00:00,70.33,70.33,69.95,70.07,6258.0,70.33,70.33,69.95,70.07,6258.0
2024-12-16 11:05:00,70.08,70.12,69.98,70.06,8366.0,70.08,70.12,69.98,70.06,8366.0
2024-12-16 11:10:00,70.11,70.24,70.0,70.24,20399.0,70.11,70.24,70.0,70.24,20399.0
2024-12-16 11:15:00,70.22,70.22,70.12,70.17,7605.0,70.22,70.22,70.12,70.17,7605.0
2024-12-16 11:20:00,70.21,70.21,69.94,70.03,14874.0,70.21,70.21,69.94,70.03,14874.0
2024-12-16 11:25:00,70.03,70.19,70.0,70.19,11257.0,70.03,70.19,70.0,70.19,11257.0
2024-12-16 11:30:00,70.17,70.23,70.1,70.23,6960.0,70.17,70.23,70.1,70.23,6960.0
2024-12-16 11:35:00,70.23,70.42,70.21,70.34,11814.0,70.23,70.42,70.21,70.34,11814.0
2024-12-16 11:40:00,70.37,70.56,70.3,70.56,17938.0,70.37,70.56,70.3,70.56,17938.0
2024-12-16 11:45:00,70.54,70.54,70.37,70.44,7782.0,70.54,70.54,70.37,70.44,7782.0
2024-12-16 11:50:00,70.44,70.48,70.32,70.43,7496.0,70.44,70.48,70.32,70.43,7496.0
2024-12-16 11:55:00,70.4,70.52,70.35,70.36,8477.0,70.4,70.52,70.35,70.36,8477.0
2024-12-16 12:00:00,70.36,70.4,70.29,70.3,4120.0,70.36,70.4,70.29,70.3,4120.0
2024-12-16 12:05:00,70.29,70.45,70.28,70.4,4501.0,70.29,70.45,70.28,70.4,4501.0
2024-12-16 12:10:00,70.35,70.55,70.34,70.49,8780.0,70.35,70.55,70.34,70.49,8780.0
2024-12-16 12:15:00,70.45,70.52,70.4,70.4,7083.0,70.45,70.52,70.4,70.4,7083.0
2024-12-16 12:20:00,70.39,70.69,70.39,70.65,9252.0,70.39,70.69,70.39,70.65,9252.0
2024-12-16 12:25:00,70.65,70.68,70.61,70.64,14290.0,70.65,70.68,70.61,70.64,14290.0
2024-12-16 12:30:00,70.66,70.8,70.66,70.7,10174.0,70.66,70.8,70.66,70.7,10174.0
2024-12-16 12:35:00,70.7,70.72,70.57,70.65,12594.0,70.7,70.72,70.57,70.65,12594.0
2024-12-16 12:40:00,70.65,70.7,70.63,70.7,9450.0,70.65,70.7,70.63,70.7,9450.0
2024-12-16 12:45:00,70.7,70.81,70.7,70.78,10493.0,70.7,70.81,70.7,70.78,10493.0
2024-12-16 12:50:00,70.76,70.83,70.56,70.63,16511.0,70.76,70.83,70.56,70.63,16511.0
2024-12-16 12:55:00,70.65,70.84,70.51,70.8,17729.0,70.65,70.84,70.51,70.8,17729.0
2024-12-16 13:00:00,70.8,70.8,70.51,70.56,8892.0,70.8,70.8,70.51,70.56,8892.0
2024-12-16 13:05:00,70.56,70.56,70.3,70.37,5729.0,70.56,70.56,70.3,70.37,5729.0
2024-12-16 13:10:00,70.34,70.42,70.34,70.37,14221.0,70.34,70.42,70.34,70.37,14221.0
2024-12-16 13:15:00,70.37,70.37,70.1,70.21,9792.0,70.37,70.37,70.1,70.21,9792.0
2024-12-16 13:20:00,70.21,70.29,70.21,70.28,8831.0,70.21,70.29,70.21,70.28,8831.0
2024-12-16 13:25:00,70.23,70.23,70.12,70.12,4734.0,70.23,70.23,70.12,70.12,4734.0
2024-12-16 13:30:00,70.15,70.18,70.1,70.15,9378.0,70.15,70.18,70.1,70.15,9378.0
2024-12-16 13:35:00,70.22,70.25,70.18,70.19,7074.0,70.22,70.25,70.18,70.19,7074.0
2024-12-16 13:40:00,70.19,70.22,70.1,70.13,5569.0,70.19,70.22,70.1,70.13,5569.0
2024-12-16 13:45:00,70.08,70.16,70.04,70.13,5795.0,70.08,70.16,70.04,70.13,5795.0
2024-12-16 13:50:00,70.14,70.22,70.1,70.17,6033.0,70.14,70.22,70.1,70.17,6033.0
2024-12-16 13:55:00,70.15,70.26,70.02,70.05,18453.0,70.15,70.26,70.02,70.05,18453.0
2024-12-16 14:00:00,70.06,70.18,70.04,70.05,15184.0,70.06,70.18,70.04,70.05,15184.0
2024-12-16 14:05:00,70.06,70.13,70.05,70.12,10925.0,70.06,70.13,70.05,70.12,10925.0
2024-12-16 14:10:00,70.14,70.14,69.99,70.02,18114.0,70.14,70.14,69.99,70.02,18114.0
2024-12-16 14:15:00,70.02,70.07,69.99,70.03,13421.0,70.02,70.07,69.99,70.03,13421.0
2024-12-16 14:20:00,70.03,70.09,69.99,70.06,15060.0,70.03,70.09,69.99,70.06,15060.0
2024-12-16 14:25:00,70.05,70.09,69.98,70.01,13930.0,70.05,70.09,69.98,70.01,13930.0
2024-12-16 14:30:00,70.01,70.11,69.96,70.03,27159.0,70.01,70.11,69.96,70.03,27159.0
2024-12-16 14:35:00,70.03,70.04,69.97,70.0,9843.0,70.03,70.04,69.97,70.0,9843.0
2024-12-16 14:40:00,70.0,70.24,69.97,70.19,19204.0,70.0,70.24,69.97,70.19,19204.0
2024-12-16 14:45:00,70.19,70.29,70.17,70.26,11190.0,70.19,70.29,70.17,70.26,11190.0
2024-12-16 14:50:00,70.27,70.3,70.1,70.25,20985.0,70.27,70.3,70.1,70.25,20985.0
2024-12-16 14:55:00,70.25,70.28,70.2,70.26,9120.0,70.25,70.28,70.2,70.26,9120.0
2024-12-16 15:00:00,70.26,70.26,70.18,70.2,8670.0,70.26,70.26,70.18,70.2,8670.0
2024-12-16 15:05:00,70.2,70.22,70.14,70.14,18243.0,70.2,70.22,70.14,70.14,18243.0
2024-12-16 15:10:00,70.14,70.27,70.12,70.25,14108.0,70.14,70.27,70.12,70.25,14108.0
2024-12-16 15:15:00,70.25,70.27,70.17,70.22,17251.0,70.25,70.27,70.17,70.22,17251.0
2024-12-16 15:20:00,70.21,70.29,70.18,70.26,17030.0,70.21,70.29,70.18,70.26,17030.0
2024-12-16 15:25:00,70.25,70.33,70.22,70.29,26997.0,70.25,70.33,70.22,70.29,26997.0
2024-12-16 15:30:00,70.27,70.27,70.05,70.15,23615.0,70.27,70.27,70.05,70.15,23615.0
2024-12-16 15:35:00,70.15,70.18,70.07,70.12,22572.0,70.15,70.18,70.07,70.12,22572.0
2024-12-16 15:40:00,70.11,70.22,70.06,70.13,30372.0,70.11,70.22,70.06,70.13,30372.0
2024-12-16 15:45:00,70.13,70.13,70.06,70.12,29819.0,70.13,70.13,70.06,70.12,29819.0
2024-12-16 15:50:00,70.12,70.13,69.97,70.06,57399.0,70.12,70.13,69.97,70.06,57399.0
2024-12-16 15:55:00,70.05,70.06,69.98,70.04,141170.0,70.05,70.06,69.98,70.04,141170.0
2024-12-17 09:30:00,69.66,70.25,69.66,70.02,31043.0,69.66,70.25,69.66,70.02,31043.0
2024-12-17 09:35:00,70.09,70.45,70.05,70.05,8509.0,70.09,70.45,70.05,70.05,8509.0
2024-12-17 09:40:00,70.04,70.11,69.82,69.84,5967.0,70.04,70.11,69.82,69.84,5967.0
2024-12-17 09:45:00,69.84,70.2,69.75,70.09,8870.0,69.84,70.2,69.75,70.09,8870.0
2024-12-17 09:50:00,70.08,70.11,69.93,70.11,15064.0,70.08,70.11,69.93,70.11,15064.0
2024-12-17 09:55:00,70.01,70.25,70.01,70.1,10750.0,70.01,70.25,70.01,70.1,10750.0
2024-12-17 10:00:00,70.05,70.41,70.03,70.29,8912.0,70.05,70.41,70.03,70.29,8912.0
2024-12-17 10:05:00,70.35,70.35,70.06,70.21,2961.0,70.35,70.35,70.06,70.21,2961.0
2024-12-17 10:10:00,70.17,70.46,70.12,70.2,5020.0,70.17,70.46,70.12,70.2,5020.0
2024-12-17 10:15:00,70.17,70.42,70.17,70.33,5247.0,70.17,70.42,70.17,70.33,5247.0
2024-12-17 10:20:00,70.25,70.25,70.01,70.1,8524.0,70.25,70.25,70.01,70.1,8524.0
2024-12-17 10:25:00,70.06,70.14,69.97,70.06,10106.0,70.06,70.14,69.97,70.06,10106.0
2024-12-17 10:30:00,70.06,70.06,69.8,69.97,8935.0,70.06,70.06,69.8,69.97,8935.0
2024-12-17 10:35:00,69.93,69.97,69.71,69.73,9205.0,69.93,69.97,69.71,69.73,9205.0
2024-12-17 10:40:00,69.6,69.86,69.59,69.84,15345.0,69.6,69.86,69.59,69.84,15345.0
2024-12-17 10:45:00,69.83,69.91,69.66,69.67,9344.0,69.83,69.91,69.66,69.67,9344.0
2024-12-17 10:50:00,69.71,69.82,69.66,69.66,10513.0,69.71,69.82,69.66,69.66,10513.0
2024-12-17 10:55:00,69.65,69.77,69.59,69.74,6092.0,69.65,69.77,69.59,69.74,6092.0
2024-12-17 11:00:00,69.7,69.84,69.68,69.77,6008.0,69.7,69.84,69.68,69.77,6008.0
2024-12-17 11:05:00,69.74,70.01,69.71,69.83,10210.0,69.74,70.01,69.71,69.83,10210.0
2024-12-17 11:10:00,69.81,69.82,69.58,69.63,3294.0,69.81,69.82,69.58,69.63,3294.0
2024-12-17 11:15:00,69.59,69.67,69.51,69.67,4347.0,69.59,69.67,69.51,69.67,4347.0
2024-12-17 11:20:00,69.7,69.81,69.61,69.7,12552.0,69.7,69.81,69.61,69.7,12552.0
2024-12-17 11:25:00,69.7,69.71,69.47,69.54,7179.0,69.7,69.71,69.47,69.54,7179.0
2024-12-17 11:30:00,69.57,69.7,69.51,69.51,9837.0,69.57,69.7,69.51,69.51,9837.0
2024-12-17 11:35:00,69.51,69.63,69.48,69.59,11975.0,69.51,69.63,69.48,69.59,11975.0
2024-12-17 11:40:00,69.56,69.61,69.54,69.58,8174.0,69.56,69.61,69.54,69.58,8174.0
2024-12-17 11:45:00,69.58,69.63,69.46,69.48,15549.0,69.58,69.63,69.46,69.48,15549.0
2024-12-17 11:50:00,69.51,69.66,69.46,69.58,20871.0,69.51,69.66,69.46,69.58,20871.0
2024-12-17 11:55:00,69.6,69.7,69.5,69.67,29408.0,69.6,69.7,69.5,69.67,29408.0
2024-12-17 12:00:00,69.65,69.7,69.49,69.49,9242.0,69.65,69.7,69.49,69.49,9242.0
2024-12-17 12:05:00,69.42,69.43,69.31,69.4,12444.0,69.42,69.43,69.31,69.4,12444.0
2024-12-17 12:10:00,69.4,69.4,69.32,69.36,6612.0,69.4,69.4,69.32,69.36,6612.0
2024-12-17 12:15:00,69.34,69.48,69.33,69.44,14057.0,69.34,69.48,69.33,69.44,14057.0
2024-12-17 12:20:00,69.44,69.56,69.43,69.52,20221.0,69.44,69.56,69.43,69.52,20221.0
2024-12-17 12:25:00,69.52,69.53,69.31,69.34,16985.0,69.52,69.53,69.31,69.34,16985.0
2024-12-17 12:30:00,69.34,69.48,69.31,69.45,14537.0,69.34,69.48,69.31,69.45,14537.0
2024-12-17 12:35:00,69.45,69.47,69.39,69.39,8770.0,69.45,69.47,69.39,69.39,8770.0
2024-12-17 12:40:00,69.43,69.48,69.33,69.36,9451.0,69.43,69.48,69.33,69.36,9451.0
2024-12-17 12:45:00,69.38,69.41,69.32,69.35,9283.0,69.38,69.41,69.32,69.35,9283.0
2024-12-17 12:50:00,69.34,69.44,69.31,69.44,13326.0,69.34,69.44,69.31,69.44,13326.0
2024-12-17 12:55:00,69.4,69.46,69.38,69.41,9649.0,69.4,69.46,69.38,69.41,9649.0
2024-12-17 13:00:00,69.41,69.6,69.39,69.54,11068.0,69.41,69.6,69.39,69.54,11068.0
2024-12-17 13:05:00,69.56,69.6,69.46,69.48,6502.0,69.56,69.6,69.46,69.48,6502.0
2024-12-17 13:10:00,69.48,69.69,69.47,69.69,10204.0,69.48,69.69,69.47,69.69,10204.0
2024-12-17 13:15:00,69.69,69.76,69.67,69.75,9979.0,69.69,69.76,69.67,69.75,9979.0
2024-12-17 13:20:00,69.74,69.79,69.66,69.67,13271.0,69.74,69.79,69.66,69.67,13271.0
2024-12-17 13:25:00,69.67,69.85,69.66,69.83,11128.0,69.67,69.85,69.66,69.83,11128.0
2024-12-17 13:30:00,69.83,69.86,69.69,69.73,16194.0,69.83,69.86,69.69,69.73,16194.0
2024-12-17 13:35:00,69.73,69.82,69.69,69.7,12257.0,69.73,69.82,69.69,69.7,12257.0
2024-12-17 13:40:00,69.73,69.77,69.69,69.76,6596.0,69.73,69.77,69.69,69.76,6596.0
2024-12-17 13:45:00,69.73,69.96,69.73,69.86,6799.0,69.73,69.96,69.73,69.86,6799.0
2024-12-17 13:50:00,69.85,69.92,69.83,69.89,8374.0,69.85,69.92,69.83,69.89,8374.0
2024-12-17 13:55:00,69.88,69.92,69.86,69.88,6641.0,69.88,69.92,69.86,69.88,6641.0
2024-12-17 14:00:00,69.89,69.91,69.85,69.86,5926.0,69.89,69.91,69.85,69.86,5926.0
2024-12-17 14:05:00,69.87,70.07,69.87,70.03,8130.0,69.87,70.07,69.87,70.03,8130.0
2024-12-17 14:10:00,70.03,70.13,70.02,70.11,7370.0,70.03,70.13,70.02,70.11,7370.0
2024-12-17 14:15:00,70.11,70.15,69.96,69.96,7795.0,70.11,70.15,69.96,69.96,7795.0
2024-12-17 14:20:00,69.96,69.98,69.92,69.94,4220.0,69.96,69.98,69.92,69.94,4220.0
2024-12-17 14:25:00,69.94,69.94,69.75,69.8,13912.0,69.94,69.94,69.75,69.8,13912.0
2024-12-17 14:30:00,69.81,69.85,69.69,69.7,16669.0,69.81,69.85,69.69,69.7,16669.0
2024-12-17 14:35:00,69.65,69.72,69.54,69.61,9416.0,69.65,69.72,69.54,69.61,9416.0
2024-12-17 14:40:00,69.66,69.72,69.6,69.68,11502.0,69.66,69.72,69.6,69.68,11502.0
2024-12-17 14:45:00,69.68,69.74,69.6,69.63,10029.0,69.68,69.74,69.6,69.63,10029.0
2024-12-17 14:50:00,69.63,69.73,69.59,69.7,8532.0,69.63,69.73,69.59,69.7,8532.0
2024-12-17 14:55:00,69.72,69.73,69.5,69.58,16627.0,69.72,69.73,69.5,69.58,16627.0
2024-12-17 15:00:00,69.57,69.65,69.45,69.54,16706.0,69.57,69.65,69.45,69.54,16706.0
2024-12-17 15:05:00,69.54,69.71,69.51,69.65,14093.0,69.54,69.71,69.51,69.65,14093.0
2024-12-17 15:10:00,69.65,69.67,69.58,69.67,10451.0,69.65,69.67,69.58,69.67,10451.0
2024-12-17 15:15:00,69.67,69.73,69.64,69.69,13536.0,69.67,69.73,69.64,69.69,13536.0
2024-12-17 15:20:00,69.69,69.82,69.67,69.76,14809.0,69.69,69.82,69.67,69.76,14809.0
2024-12-17 15:25:00,69.79,69.87,69.76,69.82,13519.0,69.79,69.87,69.76,69.82,13519.0
2024-12-17 15:30:00,69.82,69.87,69.77,69.87,15384.0,69.82,69.87,69.77,69.87,15384.0
2024-12-17 15:35:00,69.86,69.89,69.71,69.72,21306.0,69.86,69.89,69.71,69.72,21306.0
2024-12-17 15:40:00,69.7,69.83,69.7,69.8,22158.0,69.7,69.83,69.7,69.8,22158.0
2024-12-17 15:45:00,69.81,69.96,69.8,69.94,21471.0,69.81,69.96,69.8,69.94,21471.0
2024-12-17 15:50:00,69.91,70.14,69.9,70.03,50004.0,69.91,70.14,69.9,70.03,50004.0
2024-12-17 15:55:00,70.01,70.17,69.95,70.08,107961.0,70.01,70.17,69.95,70.08,107961.0
2024-12-18 09:30:00,70.11,70.42,69.6,70.42,38929.0,70.11,70.42,69.6,70.42,38929.0
2024-12-18 09:35:00,70.3,70.42,70.16,70.34,9046.0,70.3,70.42,70.16,70.34,9046.0
2024-12-18 09:40:00,70.36,70.74,70.11,70.11,26001.0,70.36,70.74,70.11,70.11,26001.0
2024-12-18 09:45:00,70.18,70.34,70.18,70.26,3713.0,70.18,70.34,70.18,70.26,3713.0
2024-12-18 09:50:00,70.25,70.35,70.08,70.3,9480.0,70.25,70.35,70.08,70.3,9480.0
2024-12-18 09:55:00,70.27,70.38,70.08,70.11,3255.0,70.27,70.38,70.08,70.11,3255.0
2024-12-18 10:00:00,70.25,70.59,70.16,70.53,10604.0,70.25,70.59,70.16,70.53,10604.0
2024-12-18 10:05:00,70.58,70.67,70.43,70.55,9349.0,70.58,70.67,70.43,70.55,9349.0
2024-12-18 10:10:00,70.43,70.56,70.28,70.52,15967.0,70.43,70.56,70.28,70.52,15967.0
2024-12-18 10:15:00,70.52,70.52,70.35,70.46,11629.0,70.52,70.52,70.35,70.46,11629.0
2024-12-18 10:20:00,70.46,70.74,70.46,70.56,16698.0,70.46,70.74,70.46,70.56,16698.0
2024-12-18 10:25:00,70.61,70.67,70.49,70.59,15269.0,70.61,70.67,70.49,70.59,15269.0
2024-12-18 10:30:00,70.59,70.79,70.53,70.64,13008.0,70.59,70.79,70.53,70.64,13008.0
2024-12-18 10:35:00,70.69,70.69,70.41,70.41,10455.0,70.69,70.69,70.41,70.41,10455.0
2024-12-18 10:40:00,70.45,70.52,70.37,70.38,9486.0,70.45,70.52,70.37,70.38,9486.0
2024-12-18 10:45:00,70.36,70.44,70.29,70.32,8825.0,70.36,70.44,70.29,70.32,8825.0
2024-12-18 10:50:00,70.3,70.35,70.15,70.26,13064.0,70.3,70.35,70.15,70.26,13064.0
2024-12-18 10:55:00,70.27,70.35,70.12,70.26,8449.0,70.27,70.35,70.12,70.26,8449.0
2024-12-18 11:00:00,70.3,70.35,70.26,70.28,7076.0,70.3,70.35,70.26,70.28,7076.0
2024-12-18 11:05:00,70.27,70.31,70.15,70.23,8291.0,70.27,70.31,70.15,70.23,8291.0
2024-12-18 11:10:00,70.26,70.38,70.2,70.34,8910.0,70.26,70.38,70.2,70.34,8910.0
2024-12-18 11:15:00,70.31,70.33,70.11,70.17,3628.0,70.31,70.33,70.11,70.17,3628.0
2024-12-18 11:20:00,70.18,70.45,70.15,70.45,10594.0,70.18,70.45,70.15,70.45,10594.0
2024-12-18 11:25:00,70.43,70.59,70.38,70.58,6541.0,70.43,70.59,70.38,70.58,6541.0
2024-12-18 11:30:00,70.51,70.73,70.51,70.69,8089.0,70.51,70.73,70.51,70.69,8089.0
2024-12-18 11:35:00,70.7,70.94,70.7,70.89,7080.0,70.7,70.94,70.7,70.89,7080.0
2024-12-18 11:40:00,70.89,70.99,70.82,70.89,12079.0,70.89,70.99,70.82,70.89,12079.0
2024-12-18 11:45:00,70.91,70.95,70.79,70.81,7561.0,70.91,70.95,70.79,70.81,7561.0
2024-12-18 11:50:00,70.9,70.92,70.78,70.85,11214.0,70.9,70.92,70.78,70.85,11214.0
2024-12-18 11:55:00,70.85,71.02,70.74,71.02,20259.0,70.85,71.02,70.74,71.02,20259.0
2024-12-18 12:00:00,71.02,71.13,71.01,71.12,20337.0,71.02,71.13,71.01,71.12,20337.0
2024-12-18 12:05:00,71.12,71.18,71.05,71.06,5429.0,71.12,71.18,71.05,71.06,5429.0
2024-12-18 12:10:00,71.04,71.39,71.03,71.33,14844.0,71.04,71.39,71.03,71.33,14844.0
2024-12-18 12:15:00,71.33,71.37,71.26,71.26,4807.0,71.33,71.37,71.26,71.26,4807.0
2024-12-18 12:20:00,71.27,71.27,71.11,71.11,20284.0,71.27,71.27,71.11,71.11,20284.0
2024-12-18 12:25:00,71.11,71.25,71.11,71.18,23755.0,71.11,71.25,71.11,71.18,23755.0
2024-12-18 12:30:00,71.2,71.24,71.09,71.09,5367.0,71.2,71.24,71.09,71.09,5367.0
2024-12-18 12:35:00,71.09,71.09,70.87,70.87,32945.0,71.09,71.09,70.87,70.87,32945.0
2024-12-18 12:40:00,70.88,70.91,70.79,70.91,6080.0,70.88,70.91,70.79,70.91,6080.0
2024-12-18 12:45:00,70.9,70.91,70.77,70.87,9847.0,70.9,70.91,70.77,70.87,9847.0
2024-12-18 12:50:00,70.85,70.86,70.62,70.64,13100.0,70.85,70.86,70.62,70.64,13100.0
2024-12-18 12:55:00,70.64,70.64,70.45,70.58,25236.0,70.64,70.64,70.45,70.58,25236.0
2024-12-18 13:00:00,70.58,70.58,70.27,70.27,6718.0,70.58,70.58,70.27,70.27,6718.0
2024-12-18 13:05:00,70.31,70.51,70.18,70.5,13845.0,70.31,70.51,70.18,70.5,13845.0
2024-12-18 13:10:00,70.49,70.54,70.41,70.52,5308.0,70.49,70.54,70.41,70.52,5308.0
2024-12-18 13:15:00,70.51,70.55,70.41,70.51,11737.0,70.51,70.55,70.41,70.51,11737.0
2024-12-18 13:20:00,70.53,70.6,70.45,70.46,7424.0,70.53,70.6,70.45,70.46,7424.0
2024-12-18 13:25:00,70.48,70.59,70.47,70.53,6803.0,70.48,70.59,70.47,70.53,6803.0
2024-12-18 13:30:00,70.56,70.67,70.55,70.65,4151.0,70.56,70.67,70.55,70.65,4151.0
2024-12-18 13:35:00,70.61,70.65,70.52,70.52,5708.0,70.61,70.65,70.52,70.52,5708.0
2024-12-18 13:40:00,70.5,70.57,70.42,70.46,5444.0,70.5,70.57,70.42,70.46,5444.0
2024-12-18 13:45:00,70.42,70.46,70.37,70.43,8061.0,70.42,70.46,70.37,70.43,8061.0
2024-12-18 13:50:00,70.44,70.65,70.42,70.64,10209.0,70.44,70.65,70.42,70.64,10209.0
2024-12-18 13:55:00,70.64,70.7,70.54,70.68,12141.0,70.64,70.7,70.54,70.68,12141.0
2024-12-18 14:00:00,70.6,70.64,70.28,70.31,21750.0,70.6,70.64,70.28,70.31,21750.0
2024-12-18 14:05:00,70.33,70.34,70.08,70.08,27507.0,70.33,70.34,70.08,70.08,27507.0
2024-12-18 14:10:00,70.12,70.15,69.95,69.96,14774.0,70.12,70.15,69.95,69.96,14774.0
2024-12-18 14:15:00,70.03,70.05,69.92,70.05,11925.0,70.03,70.05,69.92,70.05,11925.0
2024-12-18 14:20:00,70.06,70.21,70.03,70.04,10163.0,70.06,70.21,70.03,70.04,10163.0
2024-12-18 14:25:00,70.09,70.18,70.03,70.13,9618.0,70.09,70.18,70.03,70.13,9618.0
2024-12-18 14:30:00,70.15,70.39,70.03,70.16,16502.0,70.15,70.39,70.03,70.16,16502.0
2024-12-18 14:35:00,70.19,70.21,70.11,70.21,11726.0,70.19,70.21,70.11,70.21,11726.0
2024-12-18 14:40:00,70.27,70.31,70.03,70.03,11693.0,70.27,70.31,70.03,70.03,11693.0
2024-12-18 14:45:00,70.05,70.07,69.95,70.0,11122.0,70.05,70.07,69.95,70.0,11122.0
2024-12-18 14:50:00,70.0,70.05,69.83,69.84,13988.0,70.0,70.05,69.83,69.84,13988.0
2024-12-18 14:55:00,69.79,69.79,69.66,69.7,11553.0,69.79,69.79,69.66,69.7,11553.0
2024-12-18 15:00:00,69.66,69.91,69.66,69.75,15065.0,69.66,69.91,69.66,69.75,15065.0
2024-12-18 15:05:00,69.82,69.94,69.7,69.83,14683.0,69.82,69.94,69.7,69.83,14683.0
2024-12-18 15:10:00,69.81,69.85,69.67,69.67,21747.0,69.81,69.85,69.67,69.67,21747.0
2024-12-18 15:15:00,69.64,69.77,69.61,69.63,18919.0,69.64,69.77,69.61,69.63,18919.0
2024-12-18 15:20:00,69.64,69.83,69.62,69.76,13540.0,69.64,69.83,69.62,69.76,13540.0
2024-12-18 15:25:00,69.73,69.76,69.58,69.67,14944.0,69.73,69.76,69.58,69.67,14944.0
2024-12-18 15:30:00,69.67,69.85,69.66,69.85,24891.0,69.67,69.85,69.66,69.85,24891.0
2024-12-18 15:35:00,69.84,69.85,69.55,69.56,26055.0,69.84,69.85,69.55,69.56,26055.0
2024-12-18 15:40:00,69.52,69.54,69.39,69.4,41172.0,69.52,69.54,69.39,69.4,41172.0
2024-12-18 15:45:00,69.38,69.49,69.25,69.41,70439.0,69.38,69.49,69.25,69.41,70439.0
2024-12-18 15:50:00,69.41,69.53,69.29,69.42,83671.0,69.41,69.53,69.29,69.42,83671.0
2024-12-18 15:55:00,69.44,69.47,69.24,69.26,181750.0,69.44,69.47,69.24,69.26,181750.0
2024-12-19 09:30:00,69.47,69.55,68.7,69.55,37336.0,69.47,69.55,68.7,69.55,37336.0
2024-12-19 09:35:00,69.62,69.66,68.97,69.21,11967.0,69.62,69.66,68.97,69.21,11967.0
2024-12-19 09:40:00,69.18,69.23,68.66,68.68,22850.0,69.18,69.23,68.66,68.68,22850.0
2024-12-19 09:45:00,68.69,68.79,68.32,68.35,22964.0,68.69,68.79,68.32,68.35,22964.0
2024-12-19 09:50:00,68.35,68.43,68.17,68.42,18709.0,68.35,68.43,68.17,68.42,18709.0
2024-12-19 09:55:00,68.44,68.74,68.35,68.74,4970.0,68.44,68.74,68.35,68.74,4970.0
2024-12-19 10:00:00,68.66,68.77,68.54,68.75,15848.0,68.66,68.77,68.54,68.75,15848.0
2024-12-19 10:05:00,68.78,69.17,68.78,69.05,16572.0,68.78,69.17,68.78,69.05,16572.0
2024-12-19 10:10:00,69.01,69.1,68.84,68.93,9445.0,69.01,69.1,68.84,68.93,9445.0
2024-12-19 10:15:00,68.89,68.96,68.85,68.9,9380.0,68.89,68.96,68.85,68.9,9380.0
2024-12-19 10:20:00,68.88,69.06,68.84,69.04,12287.0,68.88,69.06,68.84,69.04,12287.0
2024-12-19 10:25:00,68.99,69.1,68.87,68.98,10978.0,68.99,69.1,68.87,68.98,10978.0
2024-12-19 10:30:00,68.96,69.08,68.72,68.79,14919.0,68.96,69.08,68.72,68.79,14919.0
2024-12-19 10:35:00,68.82,68.92,68.63,68.92,13978.0,68.82,68.92,68.63,68.92,13978.0
2024-12-19 10:40:00,68.93,68.93,68.65,68.78,26283.0,68.93,68.93,68.65,68.78,26283.0
2024-12-19 10:45:00,68.78,68.84,68.46,68.84,10015.0,68.78,68.84,68.46,68.84,10015.0
2024-12-19 10:50:00,68.75,68.89,68.57,68.57,12365.0,68.75,68.89,68.57,68.57,12365.0
2024-12-19 10:55:00,68.62,68.7,68.6,68.62,12511.0,68.62,68.7,68.6,68.62,12511.0
2024-12-19 11:00:00,68.6,68.67,68.5,68.67,22285.0,68.6,68.67,68.5,68.67,22285.0
2024-12-19 11:05:00,68.65,68.85,68.65,68.78,12886.0,68.65,68.85,68.65,68.78,12886.0
2024-12-19 11:10:00,68.81,68.95,68.79,68.89,11199.0,68.81,68.95,68.79,68.89,11199.0
2024-12-19 11:15:00,68.92,69.23,68.91,69.13,14688.0,68.92,69.23,68.91,69.13,14688.0
2024-12-19 11:20:00,69.14,69.35,69.13,69.32,7527.0,69.14,69.35,69.13,69.32,7527.0
2024-12-19 11:25:00,69.34,69.36,69.1,69.17,26748.0,69.34,69.36,69.1,69.17,26748.0
2024-12-19 11:30:00,69.16,69.38,69.06,69.38,20223.0,69.16,69.38,69.06,69.38,20223.0
2024-12-19 11:35:00,69.35,69.35,69.11,69.26,23158.0,69.35,69.35,69.11,69.26,23158.0
2024-12-19 11:40:00,69.22,69.42,69.1,69.42,17182.0,69.22,69.42,69.1,69.42,17182.0
2024-12-19 11:45:00,69.41,69.42,69.24,69.27,11517.0,69.41,69.42,69.24,69.27,11517.0
2024-12-19 11:50:00,69.25,69.28,69.04,69.08,16554.0,69.25,69.28,69.04,69.08,16554.0
2024-12-19 11:55:00,69.0,69.0,68.9,68.94,11127.0,69.0,69.0,68.9,68.94,11127.0
2024-12-19 12:00:00,68.95,69.22,68.94,69.2,14046.0,68.95,69.22,68.94,69.2,14046.0
2024-12-19 12:05:00,69.23,69.34,69.15,69.2,16417.0,69.23,69.34,69.15,69.2,16417.0
2024-12-19 12:10:00,69.22,69.43,69.19,69.43,6674.0,69.22,69.43,69.19,69.43,6674.0
2024-12-19 12:15:00,69.43,69.5,69.4,69.5,8792.0,69.43,69.5,69.4,69.5,8792.0
2024-12-19 12:20:00,69.51,69.51,69.23,69.28,14920.0,69.51,69.51,69.23,69.28,14920.0
2024-12-19 12:25:00,69.3,69.36,69.27,69.27,14878.0,69.3,69.36,69.27,69.27,14878.0
2024-12-19 12:30:00,69.3,69.3,69.13,69.25,10042.0,69.3,69.3,69.13,69.25,10042.0
2024-12-19 12:35:00,69.24,69.35,69.22,69.34,8728.0,69.24,69.35,69.22,69.34,8728.0
2024-12-19 12:40:00,69.34,69.57,69.3,69.54,21451.0,69.34,69.57,69.3,69.54,21451.0
2024-12-19 12:45:00,69.54,69.63,69.46,69.49,16961.0,69.54,69.63,69.46,69.49,16961.0
2024-12-19 12:50:00,69.48,69.55,69.45,69.55,22600.0,69.48,69.55,69.45,69.55,22600.0
2024-12-19 12:55:00,69.57,69.6,69.39,69.45,16782.0,69.57,69.6,69.39,69.45,16782.0
2024-12-19 13:00:00,69.46,69.52,69.37,69.48,9290.0,69.46,69.52,69.37,69.48,9290.0
2024-12-19 13:05:00,69.48,69.55,69.46,69.47,26061.0,69.48,69.55,69.46,69.47,26061.0
2024-12-19 13:10:00,69.46,69.63,69.43,69.54,19038.0,69.46,69.63,69.43,69.54,19038.0
2024-12-19 13:15:00,69.56,69.58,69.38,69.52,14330.0,69.56,69.58,69.38,69.52,14330.0
2024-12-19 13:20:00,69.53,69.55,69.44,69.48,27594.0,69.53,69.55,69.44,69.48,27594.0
2024-12-19 13:25:00,69.48,69.59,69.42,69.56,27234.0,69.48,69.59,69.42,69.56,27234.0
2024-12-19 13:30:00,69.57,69.89,69.53,69.88,18866.0,69.57,69.89,69.53,69.88,18866.0
2024-12-19 13:35:00,69.84,70.0,69.83,69.94,12254.0,69.84,70.0,69.83,69.94,12254.0
2024-12-19 13:40:00,69.94,69.94,69.83,69.84,11238.0,69.94,69.94,69.83,69.84,11238.0
2024-12-19 13:45:00,69.87,69.9,69.77,69.8,15095.0,69.87,69.9,69.77,69.8,15095.0
2024-12-19 13:50:00,69.76,69.8,69.65,69.7,38992.0,69.76,69.8,69.65,69.7,38992.0
2024-12-19 13:55:00,69.69,69.77,69.67,69.75,27959.0,69.69,69.77,69.67,69.75,27959.0
2024-12-19 14:00:00,69.75,69.87,69.74,69.87,18889.0,69.75,69.87,69.74,69.87,18889.0
2024-12-19 14:05:00,69.88,69.9,69.77,69.78,22162.0,69.88,69.9,69.77,69.78,22162.0
2024-12-19 14:10:00,69.75,69.78,69.53,69.55,27490.0,69.75,69.78,69.53,69.55,27490.0
2024-12-19 14:15:00,69.55,69.55,69.44,69.52,20420.0,69.55,69.55,69.44,69.52,20420.0
2024-12-19 14:20:00,69.53,69.59,69.44,69.52,11278.0,69.53,69.59,69.44,69.52,11278.0
2024-12-19 14:25:00,69.53,69.67,69.52,69.56,10325.0,69.53,69.67,69.52,69.56,10325.0
2024-12-19 14:30:00,69.56,69.59,69.52,69.55,13274.0,69.56,69.59,69.52,69.55,13274.0
2024-12-19 14:35:00,69.57,69.63,69.35,69.39,52078.0,69.57,69.63,69.35,69.39,52078.0
2024-12-19 14:40:00,69.39,69.5,69.28,69.5,17530.0,69.39,69.5,69.28,69.5,17530.0
2024-12-19 14:45:00,69.48,69.53,69.39,69.39,10587.0,69.48,69.53,69.39,69.39,10587.0
2024-12-19 14:50:00,69.38,69.66,69.35,69.58,14979.0,69.38,69.66,69.35,69.58,14979.0
2024-12-19 14:55:00,69.52,69.55,69.44,69.48,9930.0,69.52,69.55,69.44,69.48,9930.0
2024-12-19 15:00:00,69.46,69.77,69.46,69.75,12144.0,69.46,69.77,69.46,69.75,12144.0
2024-12-19 15:05:00,69.71,69.74,69.58,69.59,16062.0,69.71,69.74,69.58,69.59,16062.0
2024-12-19 15:10:00,69.55,69.64,69.55,69.63,14348.0,69.55,69.64,69.55,69.63,14348.0
2024-12-19 15:15:00,69.63,69.72,69.46,69.49,21886.0,69.63,69.72,69.46,69.49,21886.0
2024-12-19 15:20:00,69.51,69.51,69.37,69.46,10175.0,69.51,69.51,69.37,69.46,10175.0
2024-12-19 15:25:00,69.46,69.49,69.37,69.43,12136.0,69.46,69.49,69.37,69.43,12136.0
2024-12-19 15:30:00,69.42,69.49,69.3,69.48,17675.0,69.42,69.49,69.3,69.48,17675.0
2024-12-19 15:35:00,69.44,69.67,69.43,69.65,21366.0,69.44,69.67,69.43,69.65,21366.0
2024-12-19 15:40:00,69.65,69.67,69.59,69.61,38431.0,69.65,69.67,69.59,69.61,38431.0
2024-12-19 15:45:00,69.61,69.62,69.51,69.52,54421.0,69.61,69.62,69.51,69.52,54421.0
2024-12-19 15:50:00,69.5,69.52,69.13,69.17,132350.0,69.5,69.52,69.13,69.17,132350.0
2024-12-19 15:55:00,69.17,69.18,69.0,69.06,240761.0,69.17,69.18,69.0,69.06,240761.0
2024-12-20 09:30:00,69.11,69.88,68.67,69.76,294927.0,69.11,69.88,68.67,69.76,294927.0
2024-12-20 09:35:00,69.9,70.22,69.74,70.0,9967.0,69.9,70.22,69.74,70.0,9967.0
2024-12-20 09:40:00,69.99,70.53,69.94,70.23,29750.0,69.99,70.53,69.94,70.23,29750.0
2024-12-20 09:45:00,70.16,70.29,69.82,69.94,25274.0,70.16,70.29,69.82,69.94,25274.0
2024-12-20 09:50:00,69.94,69.95,69.6,69.65,20305.0,69.94,69.95,69.6,69.65,20305.0
2024-12-20 09:55:00,69.67,69.73,69.48,69.52,8669.0,69.67,69.73,69.48,69.52,8669.0
2024-12-20 10:00:00,69.51,69.68,69.4,69.48,11136.0,69.51,69.68,69.4,69.48,11136.0
2024-12-20 10:05:00,69.44,69.56,69.26,69.26,19521.0,69.44,69.56,69.26,69.26,19521.0
2024-12-20 10:10:00,69.28,69.58,69.24,69.56,13449.0,69.28,69.58,69.24,69.56,13449.0
2024-12-20 10:15:00,69.58,69.68,69.44,69.45,13671.0,69.58,69.68,69.44,69.45,13671.0
2024-12-20 10:20:00,69.45,69.63,69.44,69.55,17259.0,69.45,69.63,69.44,69.55,17259.0
2024-12-20 10:25:00,69.6,69.85,69.59,69.85,9067.0,69.6,69.85,69.59,69.85,9067.0
2024-12-20 10:30:00,69.76,70.11,69.71,70.11,12289.0,69.76,70.11,69.71,70.11,12289.0
2024-12-20 10:35:00,70.06,70.06,69.73,69.76,12393.0,70.06,70.06,69.73,69.76,12393.0
2024-12-20 10:40:00,69.75,69.81,69.64,69.74,8998.0,69.75,69.81,69.64,69.74,8998.0
2024-12-20 10:45:00,69.73,69.85,69.72,69.85,9512.0,69.73,69.85,69.72,69.85,9512.0
2024-12-20 10:50:00,69.9,70.15,69.89,70.14,6749.0,69.9,70.15,69.89,70.14,6749.0
2024-12-20 10:55:00,70.15,70.38,70.14,70.3,12183.0,70.15,70.38,70.14,70.3,12183.0
2024-12-20 11:00:00,70.31,70.77,70.29,70.75,10999.0,70.31,70.77,70.29,70.75,10999.0
2024-12-20 11:05:00,70.78,70.91,70.73,70.85,16546.0,70.78,70.91,70.73,70.85,16546.0
2024-12-20 11:10:00,70.83,71.07,70.83,71.07,13210.0,70.83,71.07,70.83,71.07,13210.0
2024-12-20 11:15:00,71.09,71.37,71.07,71.28,13432.0,71.09,71.37,71.07,71.28,13432.0
2024-12-20 11:20:00,71.28,71.4,71.21,71.37,41778.0,71.28,71.4,71.21,71.37,41778.0
2024-12-20 11:25:00,71.4,71.59,71.37,71.57,41657.0,71.4,71.59,71.37,71.57,41657.0
2024-12-20 11:30:00,71.57,71.64,71.46,71.48,26081.0,71.57,71.64,71.46,71.48,26081.0
2024-12-20 11:35:00,71.51,71.6,71.45,71.6,34656.0,71.51,71.6,71.45,71.6,34656.0
2024-12-20 11:40:00,71.56,71.64,71.46,71.5,14392.0,71.56,71.64,71.46,71.5,14392.0
2024-12-20 11:45:00,71.5,71.7,71.46,71.58,46329.0,71.5,71.7,71.46,71.58,46329.0
2024-12-20 11:50:00,71.55,71.72,71.52,71.72,35079.0,71.55,71.72,71.52,71.72,35079.0
2024-12-20 11:55:00,71.72,71.81,71.56,71.74,30504.0,71.72,71.81,71.56,71.74,30504.0
2024-12-20 12:00:00,71.73,71.83,71.68,71.72,19967.0,71.73,71.83,71.68,71.72,19967.0
2024-12-20 12:05:00,71.76,71.82,71.68,71.81,18168.0,71.76,71.82,71.68,71.81,18168.0
2024-12-20 12:10:00,71.81,71.93,71.69,71.91,20969.0,71.81,71.93,71.69,71.91,20969.0
2024-12-20 12:15:00,71.9,71.93,71.7,71.83,13887.0,71.9,71.93,71.7,71.83,13887.0
2024-12-20 12:20:00,71.84,71.87,71.61,71.67,21975.0,71.84,71.87,71.61,71.67,21975.0
2024-12-20 12:25:00,71.67,72.13,71.65,72.05,22243.0,71.67,72.13,71.65,72.05,22243.0
2024-12-20 12:30:00,72.08,72.11,71.92,71.92,11706.0,72.08,72.11,71.92,71.92,11706.0
2024-12-20 12:35:00,71.93,71.95,71.84,71.92,12299.0,71.93,71.95,71.84,71.92,12299.0
2024-12-20 12:40:00,71.96,72.04,71.87,71.98,17554.0,71.96,72.04,71.87,71.98,17554.0
2024-12-20 12:45:00,71.96,72.05,71.92,72.05,15612.0,71.96,72.05,71.92,72.05,15612.0
2024-12-20 12:50:00,72.04,72.15,71.97,72.15,28333.0,72.04,72.15,71.97,72.15,28333.0
2024-12-20 12:55:00,72.14,72.17,72.07,72.11,8370.0,72.14,72.17,72.07,72.11,8370.0
2024-12-20 13:00:00,72.09,72.16,72.02,72.07,17876.0,72.09,72.16,72.02,72.07,17876.0
2024-12-20 13:05:00,72.12,72.21,72.07,72.07,15640.0,72.12,72.21,72.07,72.07,15640.0
2024-12-20 13:10:00,72.07,72.07,71.74,71.77,33328.0,72.07,72.07,71.74,71.77,33328.0
2024-12-20 13:15:00,71.76,71.8,71.63,71.65,21531.0,71.76,71.8,71.63,71.65,21531.0
2024-12-20 13:20:00,71.65,71.82,71.62,71.76,28914.0,71.65,71.82,71.62,71.76,28914.0
2024-12-20 13:25:00,71.77,71.99,71.76,71.95,19827.0,71.77,71.99,71.76,71.95,19827.0
2024-12-20 13:30:00,71.97,72.07,71.97,71.98,18977.0,71.97,72.07,71.97,71.98,18977.0
2024-12-20 13:35:00,71.95,72.06,71.94,72.03,11056.0,71.95,72.06,71.94,72.03,11056.0
2024-12-20 13:40:00,72.02,72.04,71.96,72.0,6390.0,72.02,72.04,71.96,72.0,6390.0
2024-12-20 13:45:00,72.0,72.05,71.91,72.03,55568.0,72.0,72.05,71.91,72.03,55568.0
2024-12-20 13:50:00,72.03,72.15,71.96,72.1,16460.0,72.03,72.15,71.96,72.1,16460.0
2024-12-20 13:55:00,72.15,72.19,72.06,72.07,16773.0,72.15,72.19,72.06,72.07,16773.0
2024-12-20 14:00:00,72.07,72.17,72.04,72.05,21649.0,72.07,72.17,72.04,72.05,21649.0
2024-12-20 14:05:00,72.04,72.17,71.94,71.97,48158.0,72.04,72.17,71.94,71.97,48158.0
2024-12-20 14:10:00,71.95,72.03,71.76,71.77,25278.0,71.95,72.03,71.76,71.77,25278.0
2024-12-20 14:15:00,71.78,71.88,71.76,71.8,12809.0,71.78,71.88,71.76,71.8,12809.0
2024-12-20 14:20:00,71.83,72.04,71.83,72.01,18671.0,71.83,72.04,71.83,72.01,18671.0
2024-12-20 14:25:00,72.02,72.03,71.88,72.02,12917.0,72.02,72.03,71.88,72.02,12917.0
2024-12-20 14:30:00,72.03,72.19,72.01,72.15,35500.0,72.03,72.19,72.01,72.15,35500.0
2024-12-20 14:35:00,72.16,72.3,72.11,72.18,23015.0,72.16,72.3,72.11,72.18,23015.0
2024-12-20 14:40:00,72.18,72.18,72.06,72.15,14805.0,72.18,72.18,72.06,72.15,14805.0
2024-12-20 14:45:00,72.13,72.27,72.08,72.19,16760.0,72.13,72.27,72.08,72.19,16760.0
2024-12-20 14:50:00,72.21,72.25,72.12,72.14,9436.0,72.21,72.25,72.12,72.14,9436.0
2024-12-20 14:55:00,72.15,72.15,72.02,72.04,11952.0,72.15,72.15,72.02,72.04,11952.0
2024-12-20 15:00:00,72.07,72.16,72.03,72.09,17095.0,72.07,72.16,72.03,72.09,17095.0
2024-12-20 15:05:00,72.12,72.15,72.01,72.12,12330.0,72.12,72.15,72.01,72.12,12330.0
2024-12-20 15:10:00,72.12,72.58,72.08,72.45,38450.0,72.12,72.58,72.08,72.45,38450.0
2024-12-20 15:15:00,72.46,72.48,72.36,72.42,19782.0,72.46,72.48,72.36,72.42,19782.0
2024-12-20 15:20:00,72.42,72.5,72.37,72.45,12966.0,72.42,72.5,72.37,72.45,12966.0
2024-12-20 15:25:00,72.45,72.51,72.42,72.45,16417.0,72.45,72.51,72.42,72.45,16417.0
2024-12-20 15:30:00,72.46,72.54,72.35,72.53,22521.0,72.46,72.54,72.35,72.53,22521.0
2024-12-20 15:35:00,72.53,72.9,72.52,72.8,44666.0,72.53,72.9,72.52,72.8,44666.0
2024-12-20 15:40:00,72.78,72.93,72.61,72.65,38302.0,72.78,72.93,72.61,72.65,38302.0
2024-12-20 15:45:00,72.64,72.73,72.52,72.56,69410.0,72.64,72.73,72.52,72.56,69410.0
2024-12-20 15:50:00,72.59,73.01,72.58,72.71,181371.0,72.59,73.01,72.58,72.71,181371.0
2024-12-20 15:55:00,72.78,72.98,72.72,72.95,364157.0,72.78,72.98,72.72,72.95,364157.0
2024-12-23 09:30:00,72.73,73.31,72.46,72.98,54230.0,72.73,73.31,72.46,72.98,54230.0
2024-12-23 09:35:00,73.04,73.37,72.71,72.85,20885.0,73.04,73.37,72.71,72.85,20885.0
2024-12-23 09:40:00,72.71,72.72,72.13,72.14,19891.0,72.71,72.72,72.13,72.14,19891.0
2024-12-23 09:45:00,72.13,72.4,72.11,72.34,18395.0,72.13,72.4,72.11,72.34,18395.0
2024-12-23 09:50:00,72.31,72.42,71.87,72.42,23994.0,72.31,72.42,71.87,72.42,23994.0
2024-12-23 09:55:00,72.42,72.53,72.27,72.45,21730.0,72.42,72.53,72.27,72.45,21730.0
2024-12-23 10:00:00,72.45,73.02,72.34,72.93,26203.0,72.45,73.02,72.34,72.93,26203.0
2024-12-23 10:05:00,72.93,73.0,72.39,72.79,26042.0,72.93,73.0,72.39,72.79,26042.0
2024-12-23 10:10:00,72.8,72.81,72.39,72.58,17773.0,72.8,72.81,72.39,72.58,17773.0
2024-12-23 10:15:00,72.58,72.7,72.28,72.44,17652.0,72.58,72.7,72.28,72.44,17652.0
2024-12-23 10:20:00,72.44,72.44,72.13,72.36,46278.0,72.44,72.44,72.13,72.36,46278.0
2024-12-23 10:25:00,72.31,72.67,72.26,72.61,24100.0,72.31,72.67,72.26,72.61,24100.0
2024-12-23 10:30:00,72.65,72.67,72.46,72.57,12051.0,72.65,72.67,72.46,72.57,12051.0
2024-12-23 10:35:00,72.58,72.59,72.29,72.29,13581.0,72.58,72.59,72.29,72.29,13581.0
2024-12-23 10:40:00,72.28,72.34,72.2,72.34,13310.0,72.28,72.34,72.2,72.34,13310.0
2024-12-23 10:45:00,72.37,72.41,72.14,72.24,12686.0,72.37,72.41,72.14,72.24,12686.0
2024-12-23 10:50:00,72.27,72.32,72.12,72.13,11349.0,72.27,72.32,72.12,72.13,11349.0
2024-12-23 10:55:00,72.16,72.3,71.95,72.02,36964.0,72.16,72.3,71.95,72.02,36964.0
2024-12-23 11:00:00,71.94,72.12,71.83,72.12,9847.0,71.94,72.12,71.83,72.12,9847.0
2024-12-23 11:05:00,72.09,72.19,72.01,72.05,9361.0,72.09,72.19,72.01,72.05,9361.0
2024-12-23 11:10:00,72.07,72.17,72.04,72.09,9459.0,72.07,72.17,72.04,72.09,9459.0
2024-12-23 11:15:00,72.13,72.21,71.99,72.16,14357.0,72.13,72.21,71.99,72.16,14357.0
2024-12-23 11:20:00,72.16,72.24,72.11,72.14,14259.0,72.16,72.24,72.11,72.14,14259.0
2024-12-23 11:25:00,72.14,72.23,72.01,72.01,10143.0,72.14,72.23,72.01,72.01,10143.0
2024-12-23 11:30:00,71.97,72.22,71.92,72.22,9016.0,71.97,72.22,71.92,72.22,9016.0
2024-12-23 11:35:00,72.17,72.38,72.14,72.22,18949.0,72.17,72.38,72.14,72.22,18949.0
2024-12-23 11:40:00,72.22,72.41,72.11,72.34,23837.0,72.22,72.41,72.11,72.34,23837.0
2024-12-23 11:45:00,72.3,72.4,72.26,72.37,10900.0,72.3,72.4,72.26,72.37,10900.0
2024-12-23 11:50:00,72.34,72.42,72.27,72.33,7542.0,72.34,72.42,72.27,72.33,7542.0
2024-12-23 11:55:00,72.31,72.49,72.26,72.49,13405.0,72.31,72.49,72.26,72.49,13405.0
2024-12-23 12:00:00,72.5,72.55,72.46,72.52,7484.0,72.5,72.55,72.46,72.52,7484.0
2024-12-23 12:05:00,72.5,72.54,72.45,72.53,14595.0,72.5,72.54,72.45,72.53,14595.0
2024-12-23 12:10:00,72.51,72.71,72.48,72.7,20897.0,72.51,72.71,72.48,72.7,20897.0
2024-12-23 12:15:00,72.7,72.7,72.59,72.66,3620.0,72.7,72.7,72.59,72.66,3620.0
2024-12-23 12:20:00,72.67,72.67,72.23,72.29,8344.0,72.67,72.67,72.23,72.29,8344.0
2024-12-23 12:25:00,72.28,72.32,72.16,72.29,6243.0,72.28,72.32,72.16,72.29,6243.0
2024-12-23 12:30:00,72.22,72.22,71.85,72.12,18677.0,72.22,72.22,71.85,72.12,18677.0
2024-12-23 12:35:00,72.13,72.16,72.0,72.16,5733.0,72.13,72.16,72.0,72.16,5733.0
2024-12-23 12:40:00,72.14,72.19,72.03,72.19,4254.0,72.14,72.19,72.03,72.19,4254.0
2024-12-23 12:45:00,72.19,72.35,72.17,72.35,10157.0,72.19,72.35,72.17,72.35,10157.0
2024-12-23 12:50:00,72.31,72.54,72.31,72.48,6813.0,72.31,72.54,72.31,72.48,6813.0
2024-12-23 12:55:00,72.48,72.51,72.4,72.47,9660.0,72.48,72.51,72.4,72.47,9660.0
2024-12-23 13:00:00,72.51,72.63,72.44,72.6,9812.0,72.51,72.63,72.44,72.6,9812.0
2024-12-23 13:05:00,72.59,72.68,72.52,72.68,11073.0,72.59,72.68,72.52,72.68,11073.0
2024-12-23 13:10:00,72.69,72.85,72.67,72.81,10211.0,72.69,72.85,72.67,72.81,10211.0
2024-12-23 13:15:00,72.85,73.07,72.82,73.04,17032.0,72.85,73.07,72.82,73.04,17032.0
2024-12-23 13:20:00,73.03,73.22,73.01,73.12,11334.0,73.03,73.22,73.01,73.12,11334.0
2024-12-23 13:25:00,73.13,73.25,73.12,73.21,6732.0,73.13,73.25,73.12,73.21,6732.0
2024-12-23 13:30:00,73.22,73.23,73.06,73.07,4715.0,73.22,73.23,73.06,73.07,4715.0
2024-12-23 13:35:00,73.1,73.12,73.04,73.05,3184.0,73.1,73.12,73.04,73.05,3184.0
2024-12-23 13:40:00,73.08,73.08,72.8,72.86,26578.0,73.08,73.08,72.8,72.86,26578.0
2024-12-23 13:45:00,72.79,72.99,72.79,72.94,8954.0,72.79,72.99,72.79,72.94,8954.0
2024-12-23 13:50:00,72.94,72.98,72.78,72.83,17923.0,72.94,72.98,72.78,72.83,17923.0
2024-12-23 13:55:00,72.78,72.87,72.76,72.81,22115.0,72.78,72.87,72.76,72.81,22115.0
2024-12-23 14:00:00,72.8,73.21,72.79,73.2,20284.0,72.8,73.21,72.79,73.2,20284.0
2024-12-23 14:05:00,73.22,73.35,73.06,73.32,27619.0,73.22,73.35,73.06,73.32,27619.0
2024-12-23 14:10:00,73.34,73.49,73.33,73.42,11237.0,73.34,73.49,73.33,73.42,11237.0
2024-12-23 14:15:00,73.41,73.42,73.23,73.24,13008.0,73.41,73.42,73.23,73.24,13008.0
2024-12-23 14:20:00,73.24,73.33,73.23,73.27,10780.0,73.24,73.33,73.23,73.27,10780.0
2024-12-23 14:25:00,73.26,73.26,72.89,72.94,17106.0,73.26,73.26,72.89,72.94,17106.0
2024-12-23 14:30:00,72.95,72.95,72.66,72.69,21571.0,72.95,72.95,72.66,72.69,21571.0
2024-12-23 14:35:00,72.69,72.69,72.43,72.43,22242.0,72.69,72.69,72.43,72.43,22242.0
2024-12-23 14:40:00,72.46,72.98,72.46,72.91,39669.0,72.46,72.98,72.46,72.91,39669.0
2024-12-23 14:45:00,72.83,73.11,72.83,72.9,9130.0,72.83,73.11,72.83,72.9,9130.0
2024-12-23 14:50:00,72.9,73.09,72.9,73.08,9113.0,72.9,73.09,72.9,73.08,9113.0
2024-12-23 14:55:00,73.04,73.11,72.88,73.08,12407.0,73.04,73.11,72.88,73.08,12407.0
2024-12-23 15:00:00,73.1,73.26,73.03,73.26,8226.0,73.1,73.26,73.03,73.26,8226.0
2024-12-23 15:05:00,73.29,73.33,73.14,73.16,9748.0,73.29,73.33,73.14,73.16,9748.0
2024-12-23 15:10:00,73.15,73.2,73.07,73.19,11055.0,73.15,73.2,73.07,73.19,11055.0
2024-12-23 15:15:00,73.19,73.19,72.99,73.06,22330.0,73.19,73.19,72.99,73.06,22330.0
2024-12-23 15:20:00,73.07,73.19,73.06,73.18,16323.0,73.07,73.19,73.06,73.18,16323.0
2024-12-23 15:25:00,73.17,73.45,73.15,73.45,28411.0,73.17,73.45,73.15,73.45,28411.0
2024-12-23 15:30:00,73.47,73.68,73.42,73.68,32848.0,73.47,73.68,73.42,73.68,32848.0
2024-12-23 15:35:00,73.66,73.72,73.61,73.7,16015.0,73.66,73.72,73.61,73.7,16015.0
2024-12-23 15:40:00,73.69,73.75,73.56,73.61,19633.0,73.69,73.75,73.56,73.61,19633.0
2024-12-23 15:45:00,73.61,73.74,73.54,73.64,29429.0,73.61,73.74,73.54,73.64,29429.0
2024-12-23 15:50:00,73.65,73.98,73.61,73.67,95814.0,73.65,73.98,73.61,73.67,95814.0
2024-12-23 15:55:00,73.69,73.83,73.62,73.74,209756.0,73.69,73.83,73.62,73.74,209756.0
2024-12-24 09:30:00,73.89,74.01,73.52,73.56,29276.0,73.89,74.01,73.52,73.56,29276.0
2024-12-24 09:35:00,73.4,73.56,72.93,73.17,4649.0,73.4,73.56,72.93,73.17,4649.0
2024-12-24 09:40:00,73.17,73.53,73.17,73.53,1801.0,73.17,73.53,73.17,73.53,1801.0
2024-12-24 09:45:00,73.34,73.56,72.98,73.12,14452.0,73.34,73.56,72.98,73.12,14452.0
2024-12-24 09:50:00,73.08,73.27,72.96,73.18,6834.0,73.08,73.27,72.96,73.18,6834.0
2024-12-24 09:55:00,73.1,73.29,73.05,73.26,11359.0,73.1,73.29,73.05,73.26,11359.0
2024-12-24 10:00:00,73.31,73.47,72.95,73.01,18043.0,73.31,73.47,72.95,73.01,18043.0
2024-12-24 10:05:00,73.23,73.32,73.14,73.14,7552.0,73.23,73.32,73.14,73.14,7552.0
2024-12-24 10:10:00,73.15,73.25,72.87,73.22,12420.0,73.15,73.25,72.87,73.22,12420.0
2024-12-24 10:15:00,73.2,73.53,73.15,73.53,8139.0,73.2,73.53,73.15,73.53,8139.0
2024-12-24 10:20:00,73.47,73.51,73.27,73.51,12583.0,73.47,73.51,73.27,73.51,12583.0
2024-12-24 10:25:00,73.55,73.66,73.15,73.26,14034.0,73.55,73.66,73.15,73.26,14034.0
2024-12-24 10:30:00,73.26,73.53,73.07,73.45,9168.0,73.26,73.53,73.07,73.45,9168.0
2024-12-24 10:35:00,73.46,73.7,73.43,73.7,8626.0,73.46,73.7,73.43,73.7,8626.0
2024-12-24 10:40:00,73.73,73.86,73.63,73.84,12989.0,73.73,73.86,73.63,73.84,12989.0
2024-12-24 10:45:00,73.81,73.84,73.75,73.78,10159.0,73.81,73.84,73.75,73.78,10159.0
2024-12-24 10:50:00,73.78,73.81,73.63,73.63,9050.0,73.78,73.81,73.63,73.63,9050.0
2024-12-24 10:55:00,73.63,73.78,73.54,73.75,10782.0,73.63,73.78,73.54,73.75,10782.0
2024-12-24 11:00:00,73.72,73.82,73.65,73.67,15086.0,73.72,73.82,73.65,73.67,15086.0
2024-12-24 11:05:00,73.65,73.74,73.54,73.61,11795.0,73.65,73.74,73.54,73.61,11795.0
2024-12-24 11:10:00,73.6,73.65,73.26,73.3,23000.0,73.6,73.65,73.26,73.3,23000.0
2024-12-24 11:15:00,73.26,73.41,73.22,73.4,16267.0,73.26,73.41,73.22,73.4,16267.0
2024-12-24 11:20:00,73.43,73.44,73.16,73.21,22361.0,73.43,73.44,73.16,73.21,22361.0
2024-12-24 11:25:00,73.19,73.2,73.06,73.17,11358.0,73.19,73.2,73.06,73.17,11358.0
2024-12-24 11:30:00,73.18,73.25,73.16,73.23,9904.0,73.18,73.25,73.16,73.23,9904.0
2024-12-24 11:35:00,73.23,73.33,73.21,73.32,14863.0,73.23,73.33,73.21,73.32,14863.0
2024-12-24 11:40:00,73.33,73.35,73.25,73.35,9042.0,73.33,73.35,73.25,73.35,9042.0
2024-12-24 11:45:00,73.34,73.48,73.29,73.48,7854.0,73.34,73.48,73.29,73.48,7854.0
2024-12-24 11:50:00,73.47,73.51,73.27,73.35,8008.0,73.47,73.51,73.27,73.35,8008.0
2024-12-24 11:55:00,73.37,73.54,73.3,73.38,12596.0,73.37,73.54,73.3,73.38,12596.0
2024-12-24 12:00:00,73.37,73.37,73.22,73.22,4634.0,73.37,73.37,73.22,73.22,4634.0
2024-12-24 12:05:00,73.21,73.39,73.15,73.37,15839.0,73.21,73.39,73.15,73.37,15839.0
2024-12-24 12:10:00,73.35,73.48,73.35,73.48,3922.0,73.35,73.48,73.35,73.48,3922.0
2024-12-24 12:15:00,73.45,73.49,73.39,73.41,10743.0,73.45,73.49,73.39,73.41,10743.0
2024-12-24 12:20:00,73.43,73.43,73.32,73.32,8411.0,73.43,73.43,73.32,73.32,8411.0
2024-12-24 12:25:00,73.27,73.37,73.26,73.3,10409.0,73.27,73.37,73.26,73.3,10409.0
2024-12-24 12:30:00,73.29,73.68,73.26,73.63,13394.0,73.29,73.68,73.26,73.63,13394.0
2024-12-24 12:35:00,73.63,73.73,73.6,73.66,12676.0,73.63,73.73,73.6,73.66,12676.0
2024-12-24 12:40:00,73.67,73.79,73.66,73.74,13530.0,73.67,73.79,73.66,73.74,13530.0
2024-12-24 12:45:00,73.74,73.81,73.7,73.78,14783.0,73.74,73.81,73.7,73.78,14783.0
2024-12-24 12:50:00,73.78,73.78,73.3,73.36,34045.0,73.78,73.78,73.3,73.36,34045.0
2024-12-24 12:55:00,73.32,73.46,73.13,73.42,123723.0,73.32,73.46,73.13,73.42,123723.0
2024-12-26 09:30:00,73.53,73.77,73.11,73.31,22161.0,73.53,73.77,73.11,73.31,22161.0
2024-12-26 09:35:00,73.39,73.8,73.38,73.79,14796.0,73.39,73.8,73.38,73.79,14796.0
2024-12-26 09:40:00,73.9,74.39,73.72,74.19,15070.0,73.9,74.39,73.72,74.19,15070.0
2024-12-26 09:45:00,74.31,74.48,74.0,74.22,18818.0,74.31,74.48,74.0,74.22,18818.0
2024-12-26 09:50:00,74.1,74.23,73.77,73.8,19504.0,74.1,74.23,73.77,73.8,19504.0
2024-12-26 09:55:00,73.76,74.11,73.67,73.98,19865.0,73.76,74.11,73.67,73.98,19865.0
2024-12-26 10:00:00,73.98,74.3,73.92,73.95,18991.0,73.98,74.3,73.92,73.95,18991.0
2024-12-26 10:05:00,73.98,74.26,73.94,74.24,21584.0,73.98,74.26,73.94,74.24,21584.0
2024-12-26 10:10:00,74.16,74.34,74.13,74.15,20569.0,74.16,74.34,74.13,74.15,20569.0
2024-12-26 10:15:00,74.19,74.45,74.14,74.28,26083.0,74.19,74.45,74.14,74.28,26083.0
2024-12-26 10:20:00,74.28,74.35,74.06,74.28,24617.0,74.28,74.35,74.06,74.28,24617.0
2024-12-26 10:25:00,74.26,74.41,74.18,74.38,14067.0,74.26,74.41,74.18,74.38,14067.0
2024-12-26 10:30:00,74.38,74.45,74.24,74.32,13317.0,74.38,74.45,74.24,74.32,13317.0
2024-12-26 10:35:00,74.36,74.41,74.19,74.3,11244.0,74.36,74.41,74.19,74.3,11244.0
2024-12-26 10:40:00,74.3,74.36,74.2,74.23,12483.0,74.3,74.36,74.2,74.23,12483.0
2024-12-26 10:45:00,74.18,74.4,74.16,74.34,11137.0,74.18,74.4,74.16,74.34,11137.0
2024-12-26 10:50:00,74.39,74.46,74.31,74.43,11061.0,74.39,74.46,74.31,74.43,11061.0
2024-12-26 10:55:00,74.42,74.63,74.4,74.63,21824.0,74.42,74.63,74.4,74.63,21824.0
2024-12-26 11:00:00,74.57,74.61,74.45,74.56,13545.0,74.57,74.61,74.45,74.56,13545.0
2024-12-26 11:05:00,74.54,74.64,74.54,74.59,12926.0,74.54,74.64,74.54,74.59,12926.0
2024-12-26 11:10:00,74.61,74.67,74.53,74.63,41431.0,74.61,74.67,74.53,74.63,41431.0
2024-12-26 11:15:00,74.63,74.68,74.5,74.5,15912.0,74.63,74.68,74.5,74.5,15912.0
2024-12-26 11:20:00,74.51,74.56,74.46,74.51,13189.0,74.51,74.56,74.46,74.51,13189.0
2024-12-26 11:25:00,74.48,74.61,74.47,74.54,9850.0,74.48,74.61,74.47,74.54,9850.0
2024-12-26 11:30:00,74.51,74.66,74.49,74.65,12800.0,74.51,74.66,74.49,74.65,12800.0
2024-12-26 11:35:00,74.66,74.74,74.59,74.64,28817.0,74.66,74.74,74.59,74.64,28817.0
2024-12-26 11:40:00,74.63,74.85,74.61,74.84,20291.0,74.63,74.85,74.61,74.84,20291.0
2024-12-26 11:45:00,74.79,74.86,74.78,74.8,15310.0,74.79,74.86,74.78,74.8,15310.0
2024-12-26 11:50:00,74.81,74.85,74.67,74.73,25678.0,74.81,74.85,74.67,74.73,25678.0
2024-12-26 11:55:00,74.72,74.8,74.67,74.76,12015.0,74.72,74.8,74.67,74.76,12015.0
2024-12-26 12:00:00,74.76,74.77,74.59,74.67,12121.0,74.76,74.77,74.59,74.67,12121.0
2024-12-26 12:05:00,74.67,74.8,74.65,74.8,11398.0,74.67,74.8,74.65,74.8,11398.0
2024-12-26 12:10:00,74.81,75.26,74.78,75.25,54292.0,74.81,75.26,74.78,75.25,54292.0
2024-12-26 12:15:00,75.25,75.27,75.04,75.09,27928.0,75.25,75.27,75.04,75.09,27928.0
2024-12-26 12:20:00,75.07,75.13,74.98,75.1,10667.0,75.07,75.13,74.98,75.1,10667.0
2024-12-26 12:25:00,75.07,75.1,74.93,74.97,12425.0,75.07,75.1,74.93,74.97,12425.0
2024-12-26 12:30:00,74.97,75.06,74.93,75.05,6582.0,74.97,75.06,74.93,75.05,6582.0
2024-12-26 12:35:00,75.04,75.06,74.99,75.0,5659.0,75.04,75.06,74.99,75.0,5659.0
2024-12-26 12:40:00,75.0,75.23,74.99,75.2,10314.0,75.0,75.23,74.99,75.2,10314.0
2024-12-26 12:45:00,75.17,75.17,74.96,75.02,16685.0,75.17,75.17,74.96,75.02,16685.0
2024-12-26 12:50:00,75.03,75.03,74.89,74.98,6727.0,75.03,75.03,74.89,74.98,6727.0
2024-12-26 12:55:00,74.97,75.04,74.91,75.04,9954.0,74.97,75.04,74.91,75.04,9954.0
2024-12-26 13:00:00,75.03,75.16,75.03,75.12,9761.0,75.03,75.16,75.03,75.12,9761.0
2024-12-26 13:05:00,75.14,75.37,75.06,75.34,37680.0,75.14,75.37,75.06,75.34,37680.0
2024-12-26 13:10:00,75.34,75.35,75.21,75.23,8826.0,75.34,75.35,75.21,75.23,8826.0
2024-12-26 13:15:00,75.21,75.3,75.2,75.25,8597.0,75.21,75.3,75.2,75.25,8597.0
2024-12-26 13:20:00,75.25,75.3,75.21,75.22,5965.0,75.25,75.3,75.21,75.22,5965.0
2024-12-26 13:25:00,75.22,75.42,75.21,75.41,14802.0,75.22,75.42,75.21,75.41,14802.0
2024-12-26 13:30:00,75.37,75.42,75.35,75.35,8313.0,75.37,75.42,75.35,75.35,8313.0
2024-12-26 13:35:00,75.34,75.39,75.29,75.34,20706.0,75.34,75.39,75.29,75.34,20706.0
2024-12-26 13:40:00,75.35,75.5,75.33,75.34,15188.0,75.35,75.5,75.33,75.34,15188.0
2024-12-26 13:45:00,75.35,75.52,75.34,75.47,10664.0,75.35,75.52,75.34,75.47,10664.0
2024-12-26 13:50:00,75.47,75.5,75.41,75.48,5961.0,75.47,75.5,75.41,75.48,5961.0
2024-12-26 13:55:00,75.51,75.51,75.46,75.48,11716.0,75.51,75.51,75.46,75.48,11716.0
2024-12-26 14:00:00,75.48,75.73,75.44,75.72,43110.0,75.48,75.73,75.44,75.72,43110.0
2024-12-26 14:05:00,75.71,75.73,75.57,75.63,9756.0,75.71,75.73,75.57,75.63,9756.0
2024-12-26 14:10:00,75.62,75.71,75.61,75.67,8048.0,75.62,75.71,75.61,75.67,8048.0
2024-12-26 14:15:00,75.65,75.91,75.65,75.9,22332.0,75.65,75.91,75.65,75.9,22332.0
2024-12-26 14:20:00,75.9,75.95,75.86,75.94,11702.0,75.9,75.95,75.86,75.94,11702.0
2024-12-26 14:25:00,75.92,75.98,75.9,75.93,9477.0,75.92,75.98,75.9,75.93,9477.0
2024-12-26 14:30:00,75.95,75.99,75.85,75.95,19083.0,75.95,75.99,75.85,75.95,19083.0
2024-12-26 14:35:00,75.95,76.03,75.93,75.97,15821.0,75.95,76.03,75.93,75.97,15821.0
2024-12-26 14:40:00,75.95,76.05,75.95,76.0,8744.0,75.95,76.05,75.95,76.0,8744.0
2024-12-26 14:45:00,76.01,76.3,76.01,76.27,57088.0,76.01,76.3,76.01,76.27,57088.0
2024-12-26 14:50:00,76.28,76.3,76.14,76.19,45765.0,76.28,76.3,76.14,76.19,45765.0
2024-12-26 14:55:00,76.2,76.22,75.96,76.04,17763.0,76.2,76.22,75.96,76.04,17763.0
2024-12-26 15:00:00,76.03,76.08,75.92,76.06,18825.0,76.03,76.08,75.92,76.06,18825.0
2024-12-26 15:05:00,76.07,76.1,75.95,76.08,24962.0,76.07,76.1,75.95,76.08,24962.0
2024-12-26 15:10:00,76.1,76.13,76.06,76.08,11223.0,76.1,76.13,76.06,76.08,11223.0
2024-12-26 15:15:00,76.08,76.14,75.99,76.03,12680.0,76.08,76.14,75.99,76.03,12680.0
2024-12-26 15:20:00,76.07,76.08,75.91,76.0,19058.0,76.07,76.08,75.91,76.0,19058.0
2024-12-26 15:25:00,76.01,76.05,75.92,76.03,12346.0,76.01,76.05,75.92,76.03,12346.0
2024-12-26 15:30:00,76.02,76.11,75.95,76.06,31161.0,76.02,76.11,75.95,76.06,31161.0
2024-12-26 15:35:00,76.06,76.15,76.04,76.1,24108.0,76.06,76.15,76.04,76.1,24108.0
2024-12-26 15:40:00,76.11,76.18,76.09,76.17,30010.0,76.11,76.18,76.09,76.17,30010.0
2024-12-26 15:45:00,76.17,76.27,76.16,76.24,43405.0,76.17,76.27,76.16,76.24,43405.0
2024-12-26 15:50:00,76.23,76.26,75.92,76.12,99472.0,76.23,76.26,75.92,76.12,99472.0
2024-12-26 15:55:00,76.13,76.23,76.03,76.2,246648.0,76.13,76.23,76.03,76.2,246648.0
2024-12-27 09:30:00,76.21,76.29,75.49,75.85,39450.0,76.21,76.29,75.49,75.85,39450.0
2024-12-27 09:35:00,75.72,76.2,75.48,76.01,22430.0,75.72,76.2,75.48,76.01,22430.0
2024-12-27 09:40:00,76.02,76.28,75.9,76.05,22502.0,76.02,76.28,75.9,76.05,22502.0
2024-12-27 09:45:00,76.06,76.08,75.69,76.0,7961.0,76.06,76.08,75.69,76.0,7961.0
2024-12-27 09:50:00,76.0,76.11,75.98,75.99,16012.0,76.0,76.11,75.98,75.99,16012.0
2024-12-27 09:55:00,76.0,76.26,75.92,76.14,13017.0,76.0,76.26,75.92,76.14,13017.0
2024-12-27 10:00:00,76.07,76.36,76.07,76.27,17131.0,76.07,76.36,76.07,76.27,17131.0
2024-12-27 10:05:00,76.27,76.42,76.02,76.34,22075.0,76.27,76.42,76.02,76.34,22075.0
2024-12-27 10:10:00,76.35,76.35,75.87,75.95,33083.0,76.35,76.35,75.87,75.95,33083.0
2024-12-27 10:15:00,75.95,76.1,75.74,75.81,21893.0,75.95,76.1,75.74,75.81,21893.0
2024-12-27 10:20:00,75.85,76.25,75.75,76.14,15405.0,75.85,76.25,75.75,76.14,15405.0
2024-12-27 10:25:00,76.2,76.21,75.89,75.95,19460.0,76.2,76.21,75.89,75.95,19460.0
2024-12-27 10:30:00,75.95,76.11,75.75,76.07,12759.0,75.95,76.11,75.75,76.07,12759.0
2024-12-27 10:35:00,76.06,76.29,75.92,76.24,9956.0,76.06,76.29,75.92,76.24,9956.0
2024-12-27 10:40:00,76.3,76.39,76.13,76.29,21322.0,76.3,76.39,76.13,76.29,21322.0
2024-12-27 10:45:00,76.27,76.37,76.2,76.37,10002.0,76.27,76.37,76.2,76.37,10002.0
2024-12-27 10:50:00,76.34,76.4,76.25,76.32,16373.0,76.34,76.4,76.25,76.32,16373.0
2024-12-27 10:55:00,76.34,76.39,76.1,76.2,8386.0,76.34,76.39,76.1,76.2,8386.0
2024-12-27 11:00:00,76.15,76.19,75.83,75.83,19063.0,76.15,76.19,75.83,75.83,19063.0
2024-12-27 11:05:00,75.92,76.17,75.89,76.13,11344.0,75.92,76.17,75.89,76.13,11344.0
2024-12-27 11:10:00,76.11,76.17,75.91,75.99,11236.0,76.11,76.17,75.91,75.99,11236.0
2024-12-27 11:15:00,76.03,76.05,75.78,75.78,21968.0,76.03,76.05,75.78,75.78,21968.0
2024-12-27 11:20:00,75.78,75.98,75.72,75.97,16765.0,75.78,75.98,75.72,75.97,16765.0
2024-12-27 11:25:00,75.96,75.98,75.72,75.98,31292.0,75.96,75.98,75.72,75.98,31292.0
2024-12-27 11:30:00,75.94,76.05,75.88,75.88,10544.0,75.94,76.05,75.88,75.88,10544.0
2024-12-27 11:35:00,75.95,76.11,75.95,76.09,40084.0,75.95,76.11,75.95,76.09,40084.0
2024-12-27 11:40:00,76.12,76.2,76.02,76.08,11388.0,76.12,76.2,76.02,76.08,11388.0
2024-12-27 11:45:00,76.1,76.19,76.08,76.16,24932.0,76.1,76.19,76.08,76.16,24932.0
2024-12-27 11:50:00,76.16,76.16,75.84,75.84,27708.0,76.16,76.16,75.84,75.84,27708.0
2024-12-27 11:55:00,75.86,76.03,75.82,75.95,21816.0,75.86,76.03,75.82,75.95,21816.0
2024-12-27 12:00:00,75.91,76.04,75.91,76.02,9732.0,75.91,76.04,75.91,76.02,9732.0
2024-12-27 12:05:00,75.98,75.99,75.89,75.94,8823.0,75.98,75.99,75.89,75.94,8823.0
2024-12-27 12:10:00,75.97,75.99,75.75,75.81,18730.0,75.97,75.99,75.75,75.81,18730.0
2024-12-27 12:15:00,75.81,75.84,75.74,75.82,8932.0,75.81,75.84,75.74,75.82,8932.0
2024-12-27 12:20:00,75.77,75.92,75.76,75.81,15268.0,75.77,75.92,75.76,75.81,15268.0
2024-12-27 12:25:00,75.83,75.88,75.79,75.88,4821.0,75.83,75.88,75.79,75.88,4821.0
2024-12-27 12:30:00,75.86,75.94,75.76,75.77,12494.0,75.86,75.94,75.76,75.77,12494.0
2024-12-27 12:35:00,75.79,75.8,75.69,75.75,6650.0,75.79,75.8,75.69,75.75,6650.0
2024-12-27 12:40:00,75.74,75.83,75.7,75.81,10451.0,75.74,75.83,75.7,75.81,10451.0
2024-12-27 12:45:00,75.77,75.82,75.57,75.67,4392.0,75.77,75.82,75.57,75.67,4392.0
2024-12-27 12:50:00,75.64,75.71,75.61,75.71,5486.0,75.64,75.71,75.61,75.71,5486.0
2024-12-27 12:55:00,75.66,75.73,75.6,75.61,8626.0,75.66,75.73,75.6,75.61,8626.0
2024-12-27 13:00:00,75.58,75.78,75.58,75.75,7431.0,75.58,75.78,75.58,75.75,7431.0
2024-12-27 13:05:00,75.72,75.72,75.56,75.62,13046.0,75.72,75.72,75.56,75.62,13046.0
2024-12-27 13:10:00,75.59,75.66,75.59,75.65,2174.0,75.59,75.66,75.59,75.65,2174.0
2024-12-27 13:15:00,75.67,75.83,75.63,75.83,12330.0,75.67,75.83,75.63,75.83,12330.0
2024-12-27 13:20:00,75.83,75.87,75.68,75.72,19463.0,75.83,75.87,75.68,75.72,19463.0
2024-12-27 13:25:00,75.73,75.81,75.71,75.8,8717.0,75.73,75.81,75.71,75.8,8717.0
2024-12-27 13:30:00,75.78,75.78,75.61,75.62,5927.0,75.78,75.78,75.61,75.62,5927.0
2024-12-27 13:35:00,75.61,75.77,75.56,75.76,7547.0,75.61,75.77,75.56,75.76,7547.0
2024-12-27 13:40:00,75.79,75.81,75.75,75.75,1250.0,75.79,75.81,75.75,75.75,1250.0
2024-12-27 13:45:00,75.78,75.8,75.59,75.65,5566.0,75.78,75.8,75.59,75.65,5566.0
2024-12-27 13:50:00,75.63,75.68,75.61,75.65,11331.0,75.63,75.68,75.61,75.65,11331.0
2024-12-27 13:55:00,75.67,75.69,75.62,75.66,4710.0,75.67,75.69,75.62,75.66,4710.0
2024-12-27 14:00:00,75.66,75.71,75.57,75.62,11191.0,75.66,75.71,75.57,75.62,11191.0
2024-12-27 14:05:00,75.66,75.68,75.6,75.68,3962.0,75.66,75.68,75.6,75.68,3962.0
2024-12-27 14:10:00,75.67,75.75,75.65,75.72,15361.0,75.67,75.75,75.65,75.72,15361.0
2024-12-27 14:15:00,75.75,75.9,75.74,75.89,9299.0,75.75,75.9,75.74,75.89,9299.0
2024-12-27 14:20:00,75.89,75.9,75.76,75.78,7982.0,75.89,75.9,75.76,75.78,7982.0
2024-12-27 14:25:00,75.75,75.75,75.69,75.69,6107.0,75.75,75.75,75.69,75.69,6107.0
2024-12-27 14:30:00,75.74,75.81,75.66,75.66,14212.0,75.74,75.81,75.66,75.66,14212.0
2024-12-27 14:35:00,75.67,75.78,75.65,75.72,6402.0,75.67,75.78,75.65,75.72,6402.0
2024-12-27 14:40:00,75.78,75.79,75.72,75.77,7589.0,75.78,75.79,75.72,75.77,7589.0
2024-12-27 14:45:00,75.77,75.83,75.77,75.82,11613.0,75.77,75.83,75.77,75.82,11613.0
2024-12-27 14:50:00,75.8,75.91,75.79,75.9,6341.0,75.8,75.91,75.79,75.9,6341.0
2024-12-27 14:55:00,75.9,75.93,75.87,75.87,5908.0,75.9,75.93,75.87,75.87,5908.0
2024-12-27 15:00:00,75.91,75.91,75.79,75.85,8106.0,75.91,75.91,75.79,75.85,8106.0
2024-12-27 15:05:00,75.83,75.87,75.71,75.75,11473.0,75.83,75.87,75.71,75.75,11473.0
2024-12-27 15:10:00,75.75,75.75,75.68,75.72,11778.0,75.75,75.75,75.68,75.72,11778.0
2024-12-27 15:15:00,75.72,75.76,75.64,75.71,12145.0,75.72,75.76,75.64,75.71,12145.0
2024-12-27 15:20:00,75.68,75.75,75.61,75.67,10961.0,75.68,75.75,75.61,75.67,10961.0
2024-12-27 15:25:00,75.7,75.79,75.67,75.73,9978.0,75.7,75.79,75.67,75.73,9978.0
2024-12-27 15:30:00,75.75,75.79,75.68,75.72,11851.0,75.75,75.79,75.68,75.72,11851.0
2024-12-27 15:35:00,75.75,75.77,75.67,75.67,18396.0,75.75,75.77,75.67,75.67,18396.0
2024-12-27 15:40:00,75.67,75.8,75.65,75.71,21914.0,75.67,75.8,75.65,75.71,21914.0
2024-12-27 15:45:00,75.7,75.85,75.69,75.81,29398.0,75.7,75.85,75.69,75.81,29398.0
2024-12-27 15:50:00,75.83,76.14,75.8,76.0,71780.0,75.83,76.14,75.8,76.0,71780.0
2024-12-27 15:55:00,75.98,76.03,75.87,76.01,125568.0,75.98,76.03,75.87,76.01,125568.0
2024-12-30 09:30:00,75.5,75.79,75.16,75.37,24959.0,75.5,75.79,75.16,75.37,24959.0
2024-12-30 09:35:00,75.44,75.63,75.09,75.22,12599.0,75.44,75.63,75.09,75.22,12599.0
2024-12-30 09:40:00,75.22,75.48,74.89,75.48,23187.0,75.22,75.48,74.89,75.48,23187.0
2024-12-30 09:45:00,75.5,75.85,75.35,75.74,24919.0,75.5,75.85,75.35,75.74,24919.0
2024-12-30 09:50:00,75.81,76.74,75.78,76.68,61458.0,75.81,76.74,75.78,76.68,61458.0
2024-12-30 09:55:00,76.71,76.71,76.19,76.26,39356.0,76.71,76.71,76.19,76.26,39356.0
2024-12-30 10:00:00,76.3,76.62,76.17,76.23,40976.0,76.3,76.62,76.17,76.23,40976.0
2024-12-30 10:05:00,76.23,76.65,76.21,76.55,29569.0,76.23,76.65,76.21,76.55,29569.0
2024-12-30 10:10:00,76.59,76.6,76.23,76.42,20544.0,76.59,76.6,76.23,76.42,20544.0
2024-12-30 10:15:00,76.39,76.53,76.18,76.22,21945.0,76.39,76.53,76.18,76.22,21945.0
2024-12-30 10:20:00,76.21,76.28,75.94,75.95,15881.0,76.21,76.28,75.94,75.95,15881.0
2024-12-30 10:25:00,75.89,76.05,75.77,75.9,26729.0,75.89,76.05,75.77,75.9,26729.0
2024-12-30 10:30:00,75.9,76.1,75.88,76.06,16966.0,75.9,76.1,75.88,76.06,16966.0
2024-12-30 10:35:00,76.02,76.02,75.85,75.97,11679.0,76.02,76.02,75.85,75.97,11679.0
2024-12-30 10:40:00,75.92,76.05,75.81,75.84,30333.0,75.92,76.05,75.81,75.84,30333.0
2024-12-30 10:45:00,75.73,75.98,75.55,75.61,23359.0,75.73,75.98,75.55,75.61,23359.0
2024-12-30 10:50:00,75.63,75.86,75.59,75.68,29422.0,75.63,75.86,75.59,75.68,29422.0
2024-12-30 10:55:00,75.69,75.83,75.66,75.66,16652.0,75.69,75.83,75.66,75.66,16652.0
2024-12-30 11:00:00,75.7,75.78,75.43,75.57,53430.0,75.7,75.78,75.43,75.57,53430.0
2024-12-30 11:05:00,75.56,75.73,75.51,75.59,26432.0,75.56,75.73,75.51,75.59,26432.0
2024-12-30 11:10:00,75.58,75.58,75.27,75.27,18051.0,75.58,75.58,75.27,75.27,18051.0
2024-12-30 11:15:00,75.27,75.45,75.27,75.43,12101.0,75.27,75.45,75.27,75.43,12101.0
2024-12-30 11:20:00,75.43,75.43,75.0,75.07,13699.0,75.43,75.43,75.0,75.07,13699.0
2024-12-30 11:25:00,75.08,75.2,75.05,75.05,13672.0,75.08,75.2,75.05,75.05,13672.0
2024-12-30 11:30:00,75.05,75.14,74.99,75.09,12688.0,75.05,75.14,74.99,75.09,12688.0
2024-12-30 11:35:00,75.09,75.19,75.07,75.15,13467.0,75.09,75.19,75.07,75.15,13467.0
2024-12-30 11:40:00,75.16,75.57,75.14,75.54,70304.0,75.16,75.57,75.14,75.54,70304.0
2024-12-30 11:45:00,75.54,75.58,75.2,75.3,15863.0,75.54,75.58,75.2,75.3,15863.0
2024-12-30 11:50:00,75.27,75.4,75.25,75.33,8216.0,75.27,75.4,75.25,75.33,8216.0
2024-12-30 11:55:00,75.33,75.45,75.28,75.44,14029.0,75.33,75.45,75.28,75.44,14029.0
2024-12-30 12:00:00,75.45,75.45,75.26,75.33,10834.0,75.45,75.45,75.26,75.33,10834.0
2024-12-30 12:05:00,75.31,75.42,75.17,75.37,18842.0,75.31,75.42,75.17,75.37,18842.0
2024-12-30 12:10:00,75.38,75.53,75.34,75.48,11602.0,75.38,75.53,75.34,75.48,11602.0
2024-12-30 12:15:00,75.51,75.52,75.38,75.43,7536.0,75.51,75.52,75.38,75.43,7536.0
2024-12-30 12:20:00,75.42,75.55,75.3,75.53,21224.0,75.42,75.55,75.3,75.53,21224.0
2024-12-30 12:25:00,75.52,75.54,75.41,75.5,10563.0,75.52,75.54,75.41,75.5,10563.0
2024-12-30 12:30:00,75.44,75.59,75.41,75.58,7703.0,75.44,75.59,75.41,75.58,7703.0
2024-12-30 12:35:00,75.58,75.81,75.58,75.78,20732.0,75.58,75.81,75.58,75.78,20732.0
2024-12-30 12:40:00,75.75,75.75,75.45,75.45,10799.0,75.75,75.75,75.45,75.45,10799.0
2024-12-30 12:45:00,75.45,75.53,75.4,75.47,15804.0,75.45,75.53,75.4,75.47,15804.0
2024-12-30 12:50:00,75.45,75.48,75.34,75.34,13315.0,75.45,75.48,75.34,75.34,13315.0
2024-12-30 12:55:00,75.35,75.46,75.29,75.36,9926.0,75.35,75.46,75.29,75.36,9926.0
2024-12-30 13:00:00,75.36,75.4,75.19,75.33,12327.0,75.36,75.4,75.19,75.33,12327.0
2024-12-30 13:05:00,75.33,75.38,75.2,75.26,12127.0,75.33,75.38,75.2,75.26,12127.0
2024-12-30 13:10:00,75.24,75.28,75.19,75.2,18691.0,75.24,75.28,75.19,75.2,18691.0
2024-12-30 13:15:00,75.23,75.23,75.05,75.07,11997.0,75.23,75.23,75.05,75.07,11997.0
2024-12-30 13:20:00,75.1,75.16,75.08,75.14,9768.0,75.1,75.16,75.08,75.14,9768.0
2024-12-30 13:25:00,75.14,75.19,75.08,75.1,12675.0,75.14,75.19,75.08,75.1,12675.0
2024-12-30 13:30:00,75.1,75.15,75.05,75.09,10113.0,75.1,75.15,75.05,75.09,10113.0
2024-12-30 13:35:00,75.09,75.13,74.89,74.89,13244.0,75.09,75.13,74.89,74.89,13244.0
2024-12-30 13:40:00,74.92,75.0,74.89,74.99,12690.0,74.92,75.0,74.89,74.99,12690.0
2024-12-30 13:45:00,75.02,75.05,74.99,75.02,10119.0,75.02,75.05,74.99,75.02,10119.0
2024-12-30 13:50:00,75.02,75.18,75.01,75.05,9970.0,75.02,75.18,75.01,75.05,9970.0
2024-12-30 13:55:00,75.03,75.1,74.93,74.96,14522.0,75.03,75.1,74.93,74.96,14522.0
2024-12-30 14:00:00,74.94,75.16,74.93,75.13,21323.0,74.94,75.16,74.93,75.13,21323.0
2024-12-30 14:05:00,75.1,75.13,74.91,75.11,7774.0,75.1,75.13,74.91,75.11,7774.0
2024-12-30 14:10:00,75.11,75.14,74.94,75.0,10891.0,75.11,75.14,74.94,75.0,10891.0
2024-12-30 14:15:00,74.97,75.0,74.92,74.92,13424.0,74.97,75.0,74.92,74.92,13424.0
2024-12-30 14:20:00,74.92,75.11,74.85,75.11,30928.0,74.92,75.11,74.85,75.11,30928.0
2024-12-30 14:25:00,75.14,75.24,75.12,75.16,13768.0,75.14,75.24,75.12,75.16,13768.0
2024-12-30 14:30:00,75.22,75.23,75.16,75.19,13926.0,75.22,75.23,75.16,75.19,13926.0
2024-12-30 14:35:00,75.2,75.25,75.13,75.2,10466.0,75.2,75.25,75.13,75.2,10466.0
2024-12-30 14:40:00,75.21,75.4,75.2,75.36,13155.0,75.21,75.4,75.2,75.36,13155.0
2024-12-30 14:45:00,75.36,75.51,75.35,75.51,20753.0,75.36,75.51,75.35,75.51,20753.0
2024-12-30 14:50:00,75.51,75.68,75.49,75.66,55514.0,75.51,75.68,75.49,75.66,55514.0
2024-12-30 14:55:00,75.64,75.71,75.54,75.54,22295.0,75.64,75.71,75.54,75.54,22295.0
2024-12-30 15:00:00,75.53,75.63,75.48,75.48,23060.0,75.53,75.63,75.48,75.48,23060.0
2024-12-30 15:05:00,75.51,75.58,75.47,75.55,21173.0,75.51,75.58,75.47,75.55,21173.0
2024-12-30 15:10:00,75.55,75.57,75.37,75.44,21305.0,75.55,75.57,75.37,75.44,21305.0
2024-12-30 15:15:00,75.44,75.63,75.43,75.63,15368.0,75.44,75.63,75.43,75.63,15368.0
2024-12-30 15:20:00,75.61,75.68,75.57,75.66,21952.0,75.61,75.68,75.57,75.66,21952.0
2024-12-30 15:25:00,75.65,75.66,75.41,75.44,18142.0,75.65,75.66,75.41,75.44,18142.0
2024-12-30 15:30:00,75.44,75.46,75.35,75.45,21662.0,75.44,75.46,75.35,75.45,21662.0
2024-12-30 15:35:00,75.45,75.49,75.35,75.4,18469.0,75.45,75.49,75.35,75.4,18469.0
2024-12-30 15:40:00,75.39,75.39,75.3,75.34,23424.0,75.39,75.39,75.3,75.34,23424.0
2024-12-30 15:45:00,75.32,75.38,75.2,75.3,32657.0,75.32,75.38,75.2,75.3,32657.0
2024-12-30 15:50:00,75.28,75.29,75.0,75.06,82476.0,75.28,75.29,75.0,75.06,82476.0
2024-12-30 15:55:00,75.03,75.03,74.66,74.77,292345.0,75.03,75.03,74.66,74.77,292345.0
2024-12-31 09:30:00,74.38,74.99,74.37,74.78,37163.0,74.38,74.99,74.37,74.78,37163.0
2024-12-31 09:35:00,74.78,75.38,74.69,74.94,17898.0,74.78,75.38,74.69,74.94,17898.0
2024-12-31 09:40:00,74.88,75.12,74.74,74.98,6319.0,74.88,75.12,74.74,74.98,6319.0
2024-12-31 09:45:00,74.97,75.03,74.81,74.81,8732.0,74.97,75.03,74.81,74.81,8732.0
2024-12-31 09:50:00,74.8,75.19,74.77,75.04,9813.0,74.8,75.19,74.77,75.04,9813.0
2024-12-31 09:55:00,75.16,75.3,75.08,75.25,11203.0,75.16,75.3,75.08,75.25,11203.0
2024-12-31 10:00:00,75.25,75.44,75.18,75.36,12815.0,75.25,75.44,75.18,75.36,12815.0
2024-12-31 10:05:00,75.33,75.33,74.85,74.93,13410.0,75.33,75.33,74.85,74.93,13410.0
2024-12-31 10:10:00,74.94,75.07,74.91,74.92,14639.0,74.94,75.07,74.91,74.92,14639.0
2024-12-31 10:15:00,74.97,75.22,74.91,75.15,9501.0,74.97,75.22,74.91,75.15,9501.0
2024-12-31 10:20:00,75.15,75.23,74.99,74.99,8425.0,75.15,75.23,74.99,74.99,8425.0
2024-12-31 10:25:00,74.99,75.3,74.95,75.11,26570.0,74.99,75.3,74.95,75.11,26570.0
2024-12-31 10:30:00,75.04,75.3,74.94,74.99,16404.0,75.04,75.3,74.94,74.99,16404.0
2024-12-31 10:35:00,75.05,75.24,74.9,75.23,15369.0,75.05,75.24,74.9,75.23,15369.0
2024-12-31 10:40:00,75.19,75.25,75.09,75.15,8294.0,75.19,75.25,75.09,75.15,8294.0
2024-12-31 10:45:00,75.14,75.44,75.11,75.44,9434.0,75.14,75.44,75.11,75.44,9434.0
2024-12-31 10:50:00,75.45,75.5,75.21,75.23,8101.0,75.45,75.5,75.21,75.23,8101.0
2024-12-31 10:55:00,75.19,75.26,74.99,75.02,16607.0,75.19,75.26,74.99,75.02,16607.0
2024-12-31 11:00:00,75.01,75.02,74.85,74.85,9566.0,75.01,75.02,74.85,74.85,9566.0
2024-12-31 11:05:00,74.91,74.92,74.65,74.73,10033.0,74.91,74.92,74.65,74.73,10033.0
2024-12-31 11:10:00,74.73,74.77,74.53,74.54,8802.0,74.73,74.77,74.53,74.54,8802.0
2024-12-31 11:15:00,74.59,74.6,74.21,74.22,12562.0,74.59,74.6,74.21,74.22,12562.0
2024-12-31 11:20:00,74.22,74.33,74.18,74.27,12881.0,74.22,74.33,74.18,74.27,12881.0
2024-12-31 11:25:00,74.26,74.27,74.06,74.09,12862.0,74.26,74.27,74.06,74.09,12862.0
2024-12-31 11:30:00,74.05,74.11,73.94,74.04,21061.0,74.05,74.11,73.94,74.04,21061.0
2024-12-31 11:35:00,73.96,74.05,73.61,73.61,16401.0,73.96,74.05,73.61,73.61,16401.0
2024-12-31 11:40:00,73.65,73.96,73.58,73.86,33376.0,73.65,73.96,73.58,73.86,33376.0
2024-12-31 11:45:00,73.89,73.91,73.72,73.79,25231.0,73.89,73.91,73.72,73.79,25231.0
2024-12-31 11:50:00,73.78,73.89,73.65,73.89,19940.0,73.78,73.89,73.65,73.89,19940.0
2024-12-31 11:55:00,73.91,73.91,73.72,73.88,12717.0,73.91,73.91,73.72,73.88,12717.0
2024-12-31 12:00:00,73.85,74.04,73.77,73.97,8195.0,73.85,74.04,73.77,73.97,8195.0
2024-12-31 12:05:00,74.01,74.08,73.97,73.98,4461.0,74.01,74.08,73.97,73.98,4461.0
2024-12-31 12:10:00,74.02,74.1,73.99,74.07,4758.0,74.02,74.1,73.99,74.07,4758.0
2024-12-31 12:15:00,74.1,74.25,74.1,74.24,5444.0,74.1,74.25,74.1,74.24,5444.0
2024-12-31 12:20:00,74.24,74.24,74.03,74.08,10387.0,74.24,74.24,74.03,74.08,10387.0
2024-12-31 12:25:00,74.11,74.27,74.07,74.25,8350.0,74.11,74.27,74.07,74.25,8350.0
2024-12-31 12:30:00,74.26,74.34,74.1,74.23,10313.0,74.26,74.34,74.1,74.23,10313.0
2024-12-31 12:35:00,74.22,74.34,74.22,74.33,7761.0,74.22,74.34,74.22,74.33,7761.0
2024-12-31 12:40:00,74.34,74.44,74.27,74.39,4377.0,74.34,74.44,74.27,74.39,4377.0
2024-12-31 12:45:00,74.39,74.56,74.36,74.5,8065.0,74.39,74.56,74.36,74.5,8065.0
2024-12-31 12:50:00,74.54,74.59,74.49,74.59,8984.0,74.54,74.59,74.49,74.59,8984.0
2024-12-31 12:55:00,74.56,74.62,74.47,74.62,5776.0,74.56,74.62,74.47,74.62,5776.0
2024-12-31 13:00:00,74.57,74.6,74.53,74.59,3257.0,74.57,74.6,74.53,74.59,3257.0
2024-12-31 13:05:00,74.59,74.62,74.5,74.52,5841.0,74.59,74.62,74.5,74.52,5841.0
2024-12-31 13:10:00,74.52,74.53,74.36,74.36,6237.0,74.52,74.53,74.36,74.36,6237.0
2024-12-31 13:15:00,74.39,74.5,74.3,74.48,5597.0,74.39,74.5,74.3,74.48,5597.0
2024-12-31 13:20:00,74.46,74.47,74.29,74.29,4835.0,74.46,74.47,74.29,74.29,4835.0
2024-12-31 13:25:00,74.29,74.36,74.25,74.32,6098.0,74.29,74.36,74.25,74.32,6098.0
2024-12-31 13:30:00,74.33,74.47,74.33,74.45,5312.0,74.33,74.47,74.33,74.45,5312.0
2024-12-31 13:35:00,74.42,74.48,74.37,74.48,7128.0,74.42,74.48,74.37,74.48,7128.0
2024-12-31 13:40:00,74.48,74.67,74.48,74.65,9676.0,74.48,74.67,74.48,74.65,9676.0
2024-12-31 13:45:00,74.65,74.7,74.61,74.69,5832.0,74.65,74.7,74.61,74.69,5832.0
2024-12-31 13:50:00,74.69,74.8,74.69,74.79,2747.0,74.69,74.8,74.69,74.79,2747.0
2024-12-31 13:55:00,74.76,74.79,74.64,74.7,3520.0,74.76,74.79,74.64,74.7,3520.0
2024-12-31 14:00:00,74.7,74.7,74.47,74.54,7199.0,74.7,74.7,74.47,74.54,7199.0
2024-12-31 14:05:00,74.51,74.63,74.5,74.62,4587.0,74.51,74.63,74.5,74.62,4587.0
2024-12-31 14:10:00,74.61,74.75,74.61,74.68,4763.0,74.61,74.75,74.61,74.68,4763.0
2024-12-31 14:15:00,74.67,74.71,74.53,74.57,7255.0,74.67,74.71,74.53,74.57,7255.0
2024-12-31 14:20:00,74.56,74.57,74.35,74.41,7015.0,74.56,74.57,74.35,74.41,7015.0
2024-12-31 14:25:00,74.41,74.47,74.4,74.42,8679.0,74.41,74.47,74.4,74.42,8679.0
2024-12-31 14:30:00,74.42,74.43,74.32,74.41,12729.0,74.42,74.43,74.32,74.41,12729.0
2024-12-31 14:35:00,74.41,74.47,74.36,74.41,11769.0,74.41,74.47,74.36,74.41,11769.0
2024-12-31 14:40:00,74.41,74.41,74.19,74.26,8234.0,74.41,74.41,74.19,74.26,8234.0
2024-12-31 14:45:00,74.25,74.4,74.23,74.39,7188.0,74.25,74.4,74.23,74.39,7188.0
2024-12-31 14:50:00,74.39,74.64,74.37,74.56,7493.0,74.39,74.64,74.37,74.56,7493.0
2024-12-31 14:55:00,74.58,74.73,74.57,74.71,6382.0,74.58,74.73,74.57,74.71,6382.0
2024-12-31 15:00:00,74.67,74.75,74.64,74.74,6470.0,74.67,74.75,74.64,74.74,6470.0
2024-12-31 15:05:00,74.75,74.89,74.72,74.85,10734.0,74.75,74.89,74.72,74.85,10734.0
2024-12-31 15:10:00,74.84,74.85,74.72,74.75,6957.0,74.84,74.85,74.72,74.75,6957.0
2024-12-31 15:15:00,74.71,74.78,74.69,74.77,8144.0,74.71,74.78,74.69,74.77,8144.0
2024-12-31 15:20:00,74.78,74.84,74.72,74.73,5909.0,74.78,74.84,74.72,74.73,5909.0
2024-12-31 15:25:00,74.72,74.96,74.72,74.91,16024.0,74.72,74.96,74.72,74.91,16024.0
2024-12-31 15:30:00,74.91,74.94,74.7,74.71,13433.0,74.91,74.94,74.7,74.71,13433.0
2024-12-31 15:35:00,74.72,74.89,74.69,74.72,11202.0,74.72,74.89,74.69,74.72,11202.0
2024-12-31 15:40:00,74.72,74.72,74.6,74.68,8510.0,74.72,74.72,74.6,74.68,8510.0
2024-12-31 15:45:00,74.7,74.82,74.58,74.81,21246.0,74.7,74.82,74.58,74.81,21246.0
2024-12-31 15:50:00,74.78,75.04,74.69,74.93,55450.0,74.78,75.04,74.69,74.93,55450.0
2024-12-31 15:55:00,74.94,74.98,74.87,74.94,153272.0,74.94,74.98,74.87,74.94,153272.0
2025-01-02 09:30:00,75.63,76.59,75.48,76.47,40737.0,75.63,76.59,75.48,76.47,40737.0
2025-01-02 09:35:00,76.43,76.5,76.12,76.23,28294.0,76.43,76.5,76.12,76.23,28294.0
2025-01-02 09:40:00,76.31,77.57,76.3,77.29,49922.0,76.31,77.57,76.3,77.29,49922.0
2025-01-02 09:45:00,77.31,78.22,77.24,78.2,90523.0,77.31,78.22,77.24,78.2,90523.0
2025-01-02 09:50:00,78.22,78.35,77.2,77.31,95330.0,78.22,78.35,77.2,77.31,95330.0
2025-01-02 09:55:00,77.27,77.32,76.97,77.1,41503.0,77.27,77.32,76.97,77.1,41503.0
2025-01-02 10:00:00,77.16,77.48,77.1,77.43,15866.0,77.16,77.48,77.1,77.43,15866.0
2025-01-02 10:05:00,77.44,77.57,77.08,77.12,40926.0,77.44,77.57,77.08,77.12,40926.0
2025-01-02 10:10:00,77.13,77.14,76.9,77.12,21743.0,77.13,77.14,76.9,77.12,21743.0
2025-01-02 10:15:00,77.1,77.19,76.99,77.06,13167.0,77.1,77.19,76.99,77.06,13167.0
2025-01-02 10:20:00,77.07,77.08,76.66,76.76,21073.0,77.07,77.08,76.66,76.76,21073.0
2025-01-02 10:25:00,76.78,77.01,76.78,76.9,15933.0,76.78,77.01,76.78,76.9,15933.0
2025-01-02 10:30:00,76.92,77.1,76.86,76.97,26262.0,76.92,77.1,76.86,76.97,26262.0
2025-01-02 10:35:00,76.99,77.07,76.92,77.03,21289.0,76.99,77.07,76.92,77.03,21289.0
2025-01-02 10:40:00,77.03,77.2,76.94,77.03,34933.0,77.03,77.2,76.94,77.03,34933.0
2025-01-02 10:45:00,77.0,77.26,76.89,77.2,28560.0,77.0,77.26,76.89,77.2,28560.0
2025-01-02 10:50:00,77.23,77.46,77.22,77.41,35045.0,77.23,77.46,77.22,77.41,35045.0
2025-01-02 10:55:00,77.48,77.5,76.96,77.16,18508.0,77.48,77.5,76.96,77.16,18508.0
2025-01-02 11:00:00,77.16,77.2,76.87,76.94,20704.0,77.16,77.2,76.87,76.94,20704.0
2025-01-02 11:05:00,76.94,76.94,76.62,76.71,17197.0,76.94,76.94,76.62,76.71,17197.0
2025-01-02 11:10:00,76.71,76.72,76.4,76.44,20032.0,76.71,76.72,76.4,76.44,20032.0
2025-01-02 11:15:00,76.35,76.66,76.29,76.66,10342.0,76.35,76.66,76.29,76.66,10342.0
2025-01-02 11:20:00,76.62,76.67,76.24,76.34,20615.0,76.62,76.67,76.24,76.34,20615.0
2025-01-02 11:25:00,76.32,76.42,76.25,76.42,10112.0,76.32,76.42,76.25,76.42,10112.0
2025-01-02 11:30:00,76.42,76.54,76.31,76.48,15102.0,76.42,76.54,76.31,76.48,15102.0
2025-01-02 11:35:00,76.5,76.6,76.42,76.59,23972.0,76.5,76.6,76.42,76.59,23972.0
2025-01-02 11:40:00,76.64,76.67,76.42,76.46,15985.0,76.64,76.67,76.42,76.46,15985.0
2025-01-02 11:45:00,76.45,76.45,76.18,76.26,7750.0,76.45,76.45,76.18,76.26,7750.0
2025-01-02 11:50:00,76.29,76.41,76.04,76.15,10628.0,76.29,76.41,76.04,76.15,10628.0
2025-01-02 11:55:00,76.15,76.21,76.07,76.17,5374.0,76.15,76.21,76.07,76.17,5374.0
2025-01-02 12:00:00,76.16,76.4,76.12,76.16,11807.0,76.16,76.4,76.12,76.16,11807.0
2025-01-02 12:05:00,76.17,76.34,76.1,76.32,5468.0,76.17,76.34,76.1,76.32,5468.0
2025-01-02 12:10:00,76.3,76.43,76.28,76.35,7880.0,76.3,76.43,76.28,76.35,7880.0
2025-01-02 12:15:00,76.35,76.48,76.26,76.33,10476.0,76.35,76.48,76.26,76.33,10476.0
2025-01-02 12:20:00,76.29,76.33,76.22,76.26,7549.0,76.29,76.33,76.22,76.26,7549.0
2025-01-02 12:25:00,76.18,76.22,76.09,76.12,10897.0,76.18,76.22,76.09,76.12,10897.0
2025-01-02 12:30:00,76.08,76.11,76.0,76.07,13060.0,76.08,76.11,76.0,76.07,13060.0
2025-01-02 12:35:00,76.05,76.13,75.95,76.06,12523.0,76.05,76.13,75.95,76.06,12523.0
2025-01-02 12:40:00,76.02,76.08,75.92,75.98,11842.0,76.02,76.08,75.92,75.98,11842.0
2025-01-02 12:45:00,75.98,75.99,75.84,75.85,10212.0,75.98,75.99,75.84,75.85,10212.0
2025-01-02 12:50:00,75.85,75.94,75.78,75.78,8218.0,75.85,75.94,75.78,75.78,8218.0
2025-01-02 12:55:00,75.84,75.99,75.83,75.9,8344.0,75.84,75.99,75.83,75.9,8344.0
2025-01-02 13:00:00,75.9,75.94,75.81,75.85,6772.0,75.9,75.94,75.81,75.85,6772.0
2025-01-02 13:05:00,75.85,76.01,75.85,75.95,6955.0,75.85,76.01,75.85,75.95,6955.0
2025-01-02 13:10:00,75.94,75.95,75.73,75.79,10573.0,75.94,75.95,75.73,75.79,10573.0
2025-01-02 13:15:00,75.84,75.84,75.72,75.83,3770.0,75.84,75.84,75.72,75.83,3770.0
2025-01-02 13:20:00,75.84,75.88,75.75,75.8,7468.0,75.84,75.88,75.75,75.8,7468.0
2025-01-02 13:25:00,75.81,75.83,75.73,75.83,9173.0,75.81,75.83,75.73,75.83,9173.0
2025-01-02 13:30:00,75.79,75.79,75.63,75.65,9519.0,75.79,75.79,75.63,75.65,9519.0
2025-01-02 13:35:00,75.62,75.69,75.57,75.57,5831.0,75.62,75.69,75.57,75.57,5831.0
2025-01-02 13:40:00,75.58,75.64,75.49,75.64,9674.0,75.58,75.64,75.49,75.64,9674.0
2025-01-02 13:45:00,75.58,75.75,75.51,75.72,16495.0,75.58,75.75,75.51,75.72,16495.0
2025-01-02 13:50:00,75.73,75.76,75.68,75.73,7032.0,75.73,75.76,75.68,75.73,7032.0
2025-01-02 13:55:00,75.74,76.01,75.71,75.96,13022.0,75.74,76.01,75.71,75.96,13022.0
2025-01-02 14:00:00,76.01,76.01,75.89,75.95,11035.0,76.01,76.01,75.89,75.95,11035.0
2025-01-02 14:05:00,75.92,75.94,75.78,75.85,30316.0,75.92,75.94,75.78,75.85,30316.0
2025-01-02 14:10:00,75.83,75.91,75.77,75.81,6937.0,75.83,75.91,75.77,75.81,6937.0
2025-01-02 14:15:00,75.82,75.86,75.78,75.81,12809.0,75.82,75.86,75.78,75.81,12809.0
2025-01-02 14:20:00,75.81,75.94,75.8,75.92,8673.0,75.81,75.94,75.8,75.92,8673.0
2025-01-02 14:25:00,75.94,76.27,75.91,76.26,20818.0,75.94,76.27,75.91,76.26,20818.0
2025-01-02 14:30:00,76.23,76.29,76.07,76.26,30243.0,76.23,76.29,76.07,76.26,30243.0
2025-01-02 14:35:00,76.26,76.34,76.15,76.2,17519.0,76.26,76.34,76.15,76.2,17519.0
2025-01-02 14:40:00,76.2,76.22,76.06,76.06,10756.0,76.2,76.22,76.06,76.06,10756.0
2025-01-02 14:45:00,76.08,76.2,76.06,76.12,9754.0,76.08,76.2,76.06,76.12,9754.0
2025-01-02 14:50:00,76.09,76.19,76.02,76.04,13305.0,76.09,76.19,76.02,76.04,13305.0
2025-01-02 14:55:00,76.06,76.07,75.9,76.0,11544.0,76.06,76.07,75.9,76.0,11544.0
2025-01-02 15:00:00,76.02,76.18,75.98,76.18,6562.0,76.02,76.18,75.98,76.18,6562.0
2025-01-02 15:05:00,76.17,76.2,76.09,76.17,8472.0,76.17,76.2,76.09,76.17,8472.0
2025-01-02 15:10:00,76.14,76.18,76.12,76.16,7700.0,76.14,76.18,76.12,76.16,7700.0
2025-01-02 15:15:00,76.15,76.19,76.11,76.11,10431.0,76.15,76.19,76.11,76.11,10431.0
2025-01-02 15:20:00,76.09,76.34,76.09,76.33,13529.0,76.09,76.34,76.09,76.33,13529.0
2025-01-02 15:25:00,76.33,76.33,76.22,76.22,14814.0,76.33,76.33,76.22,76.22,14814.0
2025-01-02 15:30:00,76.24,76.35,76.24,76.33,22743.0,76.24,76.35,76.24,76.33,22743.0
2025-01-02 15:35:00,76.33,76.33,76.16,76.2,23805.0,76.33,76.33,76.16,76.2,23805.0
2025-01-02 15:40:00,76.18,76.38,76.17,76.35,19122.0,76.18,76.38,76.17,76.35,19122.0
2025-01-02 15:45:00,76.35,76.42,76.32,76.32,33866.0,76.35,76.42,76.32,76.32,33866.0
2025-01-02 15:50:00,76.34,76.38,76.19,76.33,69116.0,76.34,76.38,76.19,76.33,69116.0
2025-01-02 15:55:00,76.32,76.57,76.27,76.45,157019.0,76.32,76.57,76.27,76.45,157019.0
2025-01-03 09:30:00,76.99,77.54,75.7,76.03,57464.0,76.99,77.54,75.7,76.03,57464.0
2025-01-03 09:35:00,76.0,76.17,75.6,75.87,19924.0,76.0,76.17,75.6,75.87,19924.0
2025-01-03 09:40:00,75.99,76.0,75.32,75.6,47803.0,75.99,76.0,75.32,75.6,47803.0
2025-01-03 09:45:00,75.58,75.58,75.05,75.28,86272.0,75.58,75.58,75.05,75.28,86272.0
2025-01-03 09:50:00,75.24,75.29,74.65,74.68,164908.0,75.24,75.29,74.65,74.68,164908.0
2025-01-03 09:55:00,74.78,74.85,74.41,74.85,48188.0,74.78,74.85,74.41,74.85,48188.0
2025-01-03 10:00:00,74.71,75.02,74.6,74.95,58347.0,74.71,75.02,74.6,74.95,58347.0
2025-01-03 10:05:00,74.99,75.0,74.21,74.26,46484.0,74.99,75.0,74.21,74.26,46484.0
2025-01-03 10:10:00,74.3,74.43,74.15,74.4,43022.0,74.3,74.43,74.15,74.4,43022.0
2025-01-03 10:15:00,74.42,74.74,74.4,74.53,41486.0,74.42,74.74,74.4,74.53,41486.0
2025-01-03 10:20:00,74.56,74.71,74.46,74.63,42095.0,74.56,74.71,74.46,74.63,42095.0
2025-01-03 10:25:00,74.57,74.88,74.49,74.82,25656.0,74.57,74.88,74.49,74.82,25656.0
2025-01-03 10:30:00,74.82,74.87,74.53,74.56,29189.0,74.82,74.87,74.53,74.56,29189.0
2025-01-03 10:35:00,74.56,74.87,74.46,74.83,24645.0,74.56,74.87,74.46,74.83,24645.0
2025-01-03 10:40:00,74.82,74.83,74.33,74.36,38639.0,74.82,74.83,74.33,74.36,38639.0
2025-01-03 10:45:00,74.34,74.45,74.16,74.3,32748.0,74.34,74.45,74.16,74.3,32748.0
2025-01-03 10:50:00,74.31,74.46,74.2,74.23,33679.0,74.31,74.46,74.2,74.23,33679.0
2025-01-03 10:55:00,74.23,74.4,74.19,74.32,31438.0,74.23,74.4,74.19,74.32,31438.0
2025-01-03 11:00:00,74.31,74.58,74.22,74.22,20859.0,74.31,74.58,74.22,74.22,20859.0
2025-01-03 11:05:00,74.22,74.33,74.15,74.32,26898.0,74.22,74.33,74.15,74.32,26898.0
2025-01-03 11:10:00,74.31,74.39,74.11,74.34,61189.0,74.31,74.39,74.11,74.34,61189.0
2025-01-03 11:15:00,74.37,74.41,74.09,74.16,55735.0,74.37,74.41,74.09,74.16,55735.0
2025-01-03 11:20:00,74.18,74.22,73.41,73.48,41796.0,74.18,74.22,73.41,73.48,41796.0
2025-01-03 11:25:00,73.5,73.57,73.07,73.26,30473.0,73.5,73.57,73.07,73.26,30473.0
2025-01-03 11:30:00,73.26,73.44,73.2,73.25,27942.0,73.26,73.44,73.2,73.25,27942.0
2025-01-03 11:35:00,73.19,73.39,73.1,73.36,25972.0,73.19,73.39,73.1,73.36,25972.0
2025-01-03 11:40:00,73.32,73.52,73.26,73.42,24359.0,73.32,73.52,73.26,73.42,24359.0
2025-01-03 11:45:00,73.42,73.55,73.34,73.34,26820.0,73.42,73.55,73.34,73.34,26820.0
2025-01-03 11:50:00,73.36,73.42,73.25,73.42,26822.0,73.36,73.42,73.25,73.42,26822.0
2025-01-03 11:55:00,73.41,73.46,73.15,73.23,27630.0,73.41,73.46,73.15,73.23,27630.0
2025-01-03 12:00:00,73.21,73.28,73.01,73.25,24569.0,73.21,73.28,73.01,73.25,24569.0
2025-01-03 12:05:00,73.3,73.5,73.21,73.48,16442.0,73.3,73.5,73.21,73.48,16442.0
2025-01-03 12:10:00,73.48,73.71,73.43,73.55,16981.0,73.48,73.71,73.43,73.55,16981.0
2025-01-03 12:15:00,73.54,73.54,73.19,73.23,25313.0,73.54,73.54,73.19,73.23,25313.0
2025-01-03 12:20:00,73.23,73.4,73.19,73.4,9772.0,73.23,73.4,73.19,73.4,9772.0
2025-01-03 12:25:00,73.42,73.42,73.23,73.31,9045.0,73.42,73.42,73.23,73.31,9045.0
2025-01-03 12:30:00,73.33,73.33,73.2,73.26,8732.0,73.33,73.33,73.2,73.26,8732.0
2025-01-03 12:35:00,73.26,73.51,73.2,73.51,20896.0,73.26,73.51,73.2,73.51,20896.0
2025-01-03 12:40:00,73.49,73.83,73.49,73.7,29854.0,73.49,73.83,73.49,73.7,29854.0
2025-01-03 12:45:00,73.74,73.76,73.62,73.67,9200.0,73.74,73.76,73.62,73.67,9200.0
2025-01-03 12:50:00,73.67,73.67,73.49,73.67,13977.0,73.67,73.67,73.49,73.67,13977.0
2025-01-03 12:55:00,73.66,73.87,73.63,73.78,11459.0,73.66,73.87,73.63,73.78,11459.0
2025-01-03 13:00:00,73.78,73.86,73.74,73.78,14592.0,73.78,73.86,73.74,73.78,14592.0
2025-01-03 13:05:00,73.73,73.73,73.49,73.61,9053.0,73.73,73.73,73.49,73.61,9053.0
2025-01-03 13:10:00,73.57,73.58,73.36,73.39,12256.0,73.57,73.58,73.36,73.39,12256.0
2025-01-03 13:15:00,73.36,73.45,73.12,73.14,26630.0,73.36,73.45,73.12,73.14,26630.0
2025-01-03 13:20:00,73.13,73.24,73.05,73.06,20284.0,73.13,73.24,73.05,73.06,20284.0
2025-01-03 13:25:00,73.06,73.26,73.02,73.16,45057.0,73.06,73.26,73.02,73.16,45057.0
2025-01-03 13:30:00,73.16,73.25,73.15,73.2,25065.0,73.16,73.25,73.15,73.2,25065.0
2025-01-03 13:35:00,73.16,73.23,73.05,73.06,25232.0,73.16,73.23,73.05,73.06,25232.0
2025-01-03 13:40:00,73.02,73.07,72.83,72.85,25226.0,73.02,73.07,72.83,72.85,25226.0
2025-01-03 13:45:00,72.8,72.92,72.8,72.82,15823.0,72.8,72.92,72.8,72.82,15823.0
2025-01-03 13:50:00,72.84,72.9,72.8,72.86,18482.0,72.84,72.9,72.8,72.86,18482.0
2025-01-03 13:55:00,72.82,72.88,72.72,72.74,21749.0,72.82,72.88,72.72,72.74,21749.0
2025-01-03 14:00:00,72.73,72.73,72.45,72.62,67063.0,72.73,72.73,72.45,72.62,67063.0
2025-01-03 14:05:00,72.67,72.75,72.6,72.71,25301.0,72.67,72.75,72.6,72.71,25301.0
2025-01-03 14:10:00,72.74,72.81,72.68,72.8,18273.0,72.74,72.81,72.68,72.8,18273.0
2025-01-03 14:15:00,72.78,73.06,72.76,72.87,22555.0,72.78,73.06,72.76,72.87,22555.0
2025-01-03 14:20:00,72.9,72.96,72.82,72.85,13293.0,72.9,72.96,72.82,72.85,13293.0
2025-01-03 14:25:00,72.84,73.0,72.8,72.82,23556.0,72.84,73.0,72.8,72.82,23556.0
2025-01-03 14:30:00,72.8,72.88,72.71,72.87,12426.0,72.8,72.88,72.71,72.87,12426.0
2025-01-03 14:35:00,72.87,73.0,72.8,73.0,26885.0,72.87,73.0,72.8,73.0,26885.0
2025-01-03 14:40:00,72.94,73.02,72.89,73.0,21340.0,72.94,73.02,72.89,73.0,21340.0
2025-01-03 14:45:00,73.01,73.09,72.9,73.05,52023.0,73.01,73.09,72.9,73.05,52023.0
2025-01-03 14:50:00,73.06,73.12,72.95,73.04,22748.0,73.06,73.12,72.95,73.04,22748.0
2025-01-03 14:55:00,73.05,73.28,73.04,73.15,48696.0,73.05,73.28,73.04,73.15,48696.0
2025-01-03 15:00:00,73.16,73.48,73.1,73.45,62167.0,73.16,73.48,73.1,73.45,62167.0
2025-01-03 15:05:00,73.47,73.47,73.04,73.17,42867.0,73.47,73.47,73.04,73.17,42867.0
2025-01-03 15:10:00,73.14,73.24,73.06,73.17,15695.0,73.14,73.24,73.06,73.17,15695.0
2025-01-03 15:15:00,73.17,73.31,73.13,73.31,16570.0,73.17,73.31,73.13,73.31,16570.0
2025-01-03 15:20:00,73.31,73.49,73.31,73.45,40697.0,73.31,73.49,73.31,73.45,40697.0
2025-01-03 15:25:00,73.45,73.57,73.39,73.53,40919.0,73.45,73.57,73.39,73.53,40919.0
2025-01-03 15:30:00,73.5,73.54,73.41,73.47,48029.0,73.5,73.54,73.41,73.47,48029.0
2025-01-03 15:35:00,73.48,73.52,73.38,73.51,33051.0,73.48,73.52,73.38,73.51,33051.0
2025-01-03 15:40:00,73.48,73.59,73.42,73.54,58202.0,73.48,73.59,73.42,73.54,58202.0
2025-01-03 15:45:00,73.54,73.54,73.22,73.36,63430.0,73.54,73.54,73.22,73.36,63430.0
2025-01-03 15:50:00,73.34,73.44,73.25,73.36,113952.0,73.34,73.44,73.25,73.36,113952.0
2025-01-03 15:55:00,73.36,73.48,73.29,73.38,252080.0,73.36,73.48,73.29,73.38,252080.0
2025-01-06 09:30:00,74.44,75.9,74.25,75.5,124943.0,74.44,75.9,74.25,75.5,124943.0
2025-01-06 09:35:00,75.5,75.77,75.15,75.42,53016.0,75.5,75.77,75.15,75.42,53016.0
2025-01-06 09:40:00,75.4,75.69,75.08,75.69,17999.0,75.4,75.69,75.08,75.69,17999.0
2025-01-06 09:45:00,75.68,75.86,75.45,75.67,62326.0,75.68,75.86,75.45,75.67,62326.0
2025-01-06 09:50:00,75.55,75.84,75.49,75.73,35877.0,75.55,75.84,75.49,75.73,35877.0
2025-01-06 09:55:00,75.79,75.95,75.44,75.5,19232.0,75.79,75.95,75.44,75.5,19232.0
2025-01-06 10:00:00,75.6,75.6,75.29,75.54,12115.0,75.6,75.6,75.29,75.54,12115.0
2025-01-06 10:05:00,75.61,75.82,75.49,75.8,32644.0,75.61,75.82,75.49,75.8,32644.0
2025-01-06 10:10:00,75.8,76.28,75.8,76.26,33496.0,75.8,76.28,75.8,76.26,33496.0
2025-01-06 10:15:00,76.26,76.45,76.15,76.33,30345.0,76.26,76.45,76.15,76.33,30345.0
2025-01-06 10:20:00,76.31,76.31,76.03,76.07,8722.0,76.31,76.31,76.03,76.07,8722.0
2025-01-06 10:25:00,76.03,76.04,75.65,75.82,8828.0,76.03,76.04,75.65,75.82,8828.0
2025-01-06 10:30:00,75.8,76.06,75.8,76.0,21074.0,75.8,76.06,75.8,76.0,21074.0
2025-01-06 10:35:00,75.98,76.05,75.86,75.96,11501.0,75.98,76.05,75.86,75.96,11501.0
2025-01-06 10:40:00,75.98,76.03,75.71,75.84,12120.0,75.98,76.03,75.71,75.84,12120.0
2025-01-06 10:45:00,75.81,76.02,75.78,75.95,4716.0,75.81,76.02,75.78,75.95,4716.0
2025-01-06 10:50:00,75.94,75.95,75.85,75.87,11834.0,75.94,75.95,75.85,75.87,11834.0
2025-01-06 10:55:00,75.85,76.02,75.83,76.02,10218.0,75.85,76.02,75.83,76.02,10218.0
2025-01-06 11:00:00,76.1,76.26,76.02,76.2,16662.0,76.1,76.26,76.02,76.2,16662.0
2025-01-06 11:05:00,76.2,76.64,76.19,76.64,15376.0,76.2,76.64,76.19,76.64,15376.0
2025-01-06 11:10:00,76.61,77.18,76.52,77.1,28207.0,76.61,77.18,76.52,77.1,28207.0
2025-01-06 11:15:00,77.1,77.33,77.06,77.17,18841.0,77.1,77.33,77.06,77.17,18841.0
2025-01-06 11:20:00,77.17,77.18,76.95,77.04,26840.0,77.17,77.18,76.95,77.04,26840.0
2025-01-06 11:25:00,77.03,77.18,77.0,77.05,12649.0,77.03,77.18,77.0,77.05,12649.0
2025-01-06 11:30:00,77.03,77.25,77.0,77.09,21040.0,77.03,77.25,77.0,77.09,21040.0
2025-01-06 11:35:00,77.12,77.18,76.96,77.14,22901.0,77.12,77.18,76.96,77.14,22901.0
2025-01-06 11:40:00,77.12,77.15,76.95,77.05,25251.0,77.12,77.15,76.95,77.05,25251.0
2025-01-06 11:45:00,77.03,77.1,76.97,77.09,12401.0,77.03,77.1,76.97,77.09,12401.0
2025-01-06 11:50:00,77.06,77.06,76.81,76.81,16066.0,77.06,77.06,76.81,76.81,16066.0
2025-01-06 11:55:00,76.81,77.02,76.81,76.95,10688.0,76.81,77.02,76.81,76.95,10688.0
2025-01-06 12:00:00,76.94,77.0,76.77,76.78,21162.0,76.94,77.0,76.77,76.78,21162.0
2025-01-06 12:05:00,76.78,76.8,76.61,76.74,25768.0,76.78,76.8,76.61,76.74,25768.0
2025-01-06 12:10:00,76.79,76.8,76.71,76.71,10914.0,76.79,76.8,76.71,76.71,10914.0
2025-01-06 12:15:00,76.71,76.99,76.71,76.98,36196.0,76.71,76.99,76.71,76.98,36196.0
2025-01-06 12:20:00,76.96,77.0,76.89,76.98,18356.0,76.96,77.0,76.89,76.98,18356.0
2025-01-06 12:25:00,76.94,76.97,76.89,76.91,9617.0,76.94,76.97,76.89,76.91,9617.0
2025-01-06 12:30:00,76.87,76.91,76.85,76.87,2506.0,76.87,76.91,76.85,76.87,2506.0
2025-01-06 12:35:00,76.89,77.08,76.84,76.96,8448.0,76.89,77.08,76.84,76.96,8448.0
2025-01-06 12:40:00,76.94,76.99,76.69,76.76,9479.0,76.94,76.99,76.69,76.76,9479.0
2025-01-06 12:45:00,76.77,76.79,76.68,76.75,5998.0,76.77,76.79,76.68,76.75,5998.0
2025-01-06 12:50:00,76.75,76.77,76.67,76.67,6842.0,76.75,76.77,76.67,76.67,6842.0
2025-01-06 12:55:00,76.69,76.77,76.68,76.77,6210.0,76.69,76.77,76.68,76.77,6210.0
2025-01-06 13:00:00,76.78,76.84,76.74,76.84,6445.0,76.78,76.84,76.74,76.84,6445.0
2025-01-06 13:05:00,76.83,76.85,76.57,76.57,8741.0,76.83,76.85,76.57,76.57,8741.0
2025-01-06 13:10:00,76.56,76.84,76.55,76.84,7026.0,76.56,76.84,76.55,76.84,7026.0
2025-01-06 13:15:00,76.83,77.07,76.8,77.01,18519.0,76.83,77.07,76.8,77.01,18519.0
2025-01-06 13:20:00,77.02,77.07,76.96,76.96,10213.0,77.02,77.07,76.96,76.96,10213.0
2025-01-06 13:25:00,77.0,77.2,77.0,77.19,10160.0,77.0,77.2,77.0,77.19,10160.0
2025-01-06 13:30:00,77.17,77.18,77.07,77.16,16519.0,77.17,77.18,77.07,77.16,16519.0
2025-01-06 13:35:00,77.13,77.17,77.11,77.12,8209.0,77.13,77.17,77.11,77.12,8209.0
2025-01-06 13:40:00,77.14,77.15,77.05,77.08,11523.0,77.14,77.15,77.05,77.08,11523.0
2025-01-06 13:45:00,77.05,77.17,76.98,77.03,12597.0,77.05,77.17,76.98,77.03,12597.0
2025-01-06 13:50:00,77.01,77.16,76.95,77.12,4008.0,77.01,77.16,76.95,77.12,4008.0
2025-01-06 13:55:00,77.12,77.13,76.95,76.96,9980.0,77.12,77.13,76.95,76.96,9980.0
2025-01-06 14:00:00,76.99,77.01,76.63,76.63,11993.0,76.99,77.01,76.63,76.63,11993.0
2025-01-06 14:05:00,76.68,76.74,76.47,76.57,30728.0,76.68,76.74,76.47,76.57,30728.0
2025-01-06 14:10:00,76.57,76.79,76.55,76.74,18894.0,76.57,76.79,76.55,76.74,18894.0
2025-01-06 14:15:00,76.74,76.88,76.69,76.84,15385.0,76.74,76.88,76.69,76.84,15385.0
2025-01-06 14:20:00,76.83,76.85,76.72,76.73,4378.0,76.83,76.85,76.72,76.73,4378.0
2025-01-06 14:25:00,76.71,76.72,76.65,76.66,4653.0,76.71,76.72,76.65,76.66,4653.0
2025-01-06 14:30:00,76.68,76.85,76.68,76.82,10294.0,76.68,76.85,76.68,76.82,10294.0
2025-01-06 14:35:00,76.83,76.98,76.81,76.92,19078.0,76.83,76.98,76.81,76.92,19078.0
2025-01-06 14:40:00,76.92,76.99,76.9,76.93,5505.0,76.92,76.99,76.9,76.93,5505.0
2025-01-06 14:45:00,76.93,76.96,76.91,76.93,3170.0,76.93,76.96,76.91,76.93,3170.0
2025-01-06 14:50:00,76.94,76.94,76.86,76.92,4080.0,76.94,76.94,76.86,76.92,4080.0
2025-01-06 14:55:00,76.94,76.94,76.88,76.91,1826.0,76.94,76.94,76.88,76.91,1826.0
2025-01-06 15:00:00,76.9,76.97,76.79,76.89,12106.0,76.9,76.97,76.79,76.89,12106.0
2025-01-06 15:05:00,76.86,76.86,76.77,76.82,7186.0,76.86,76.86,76.77,76.82,7186.0
2025-01-06 15:10:00,76.83,76.84,76.77,76.77,16574.0,76.83,76.84,76.77,76.77,16574.0
2025-01-06 15:15:00,76.77,76.87,76.69,76.69,18624.0,76.77,76.87,76.69,76.69,18624.0
2025-01-06 15:20:00,76.69,76.69,76.45,76.48,49854.0,76.69,76.69,76.45,76.48,49854.0
2025-01-06 15:25:00,76.45,76.45,76.27,76.37,28072.0,76.45,76.45,76.27,76.37,28072.0
2025-01-06 15:30:00,76.39,76.51,76.31,76.48,26769.0,76.39,76.51,76.31,76.48,26769.0
2025-01-06 15:35:00,76.52,76.7,76.52,76.68,14145.0,76.52,76.7,76.52,76.68,14145.0
2025-01-06 15:40:00,76.7,76.73,76.58,76.58,16337.0,76.7,76.73,76.58,76.58,16337.0
2025-01-06 15:45:00,76.57,76.67,76.47,76.6,24893.0,76.57,76.67,76.47,76.6,24893.0
2025-01-06 15:50:00,76.59,76.68,76.44,76.56,42759.0,76.59,76.68,76.44,76.56,42759.0
2025-01-06 15:55:00,76.57,76.74,76.53,76.64,188732.0,76.57,76.74,76.53,76.64,188732.0
2025-01-07 09:30:00,77.0,78.24,76.96,77.88,51785.0,77.0,78.24,76.96,77.88,51785.0
2025-01-07 09:35:00,77.93,78.39,77.71,77.84,31172.0,77.93,78.39,77.71,77.84,31172.0
2025-01-07 09:40:00,77.82,78.03,77.68,77.69,15757.0,77.82,78.03,77.68,77.69,15757.0
2025-01-07 09:45:00,77.71,77.93,77.55,77.77,21028.0,77.71,77.93,77.55,77.77,21028.0
2025-01-07 09:50:00,77.81,77.82,77.52,77.7,15091.0,77.81,77.82,77.52,77.7,15091.0
2025-01-07 09:55:00,77.7,77.74,77.41,77.59,14834.0,77.7,77.74,77.41,77.59,14834.0
2025-01-07 10:00:00,77.54,77.55,77.02,77.12,13520.0,77.54,77.55,77.02,77.12,13520.0
2025-01-07 10:05:00,77.12,77.24,76.93,77.06,16858.0,77.12,77.24,76.93,77.06,16858.0
2025-01-07 10:10:00,77.08,77.14,76.8,76.87,14967.0,77.08,77.14,76.8,76.87,14967.0
2025-01-07 10:15:00,76.8,76.84,76.41,76.59,48500.0,76.8,76.84,76.41,76.59,48500.0
2025-01-07 10:20:00,76.58,76.62,76.33,76.44,27879.0,76.58,76.62,76.33,76.44,27879.0
2025-01-07 10:25:00,76.44,76.78,76.43,76.67,17740.0,76.44,76.78,76.43,76.67,17740.0
2025-01-07 10:30:00,76.72,76.8,76.59,76.67,11629.0,76.72,76.8,76.59,76.67,11629.0
2025-01-07 10:35:00,76.68,76.79,76.3,76.32,12884.0,76.68,76.79,76.3,76.32,12884.0
2025-01-07 10:40:00,76.34,76.41,76.23,76.41,13934.0,76.34,76.41,76.23,76.41,13934.0
2025-01-07 10:45:00,76.41,76.42,76.1,76.1,17140.0,76.41,76.42,76.1,76.1,17140.0
2025-01-07 10:50:00,76.13,76.3,75.94,76.19,14667.0,76.13,76.3,75.94,76.19,14667.0
2025-01-07 10:55:00,76.21,76.37,76.21,76.36,8890.0,76.21,76.37,76.21,76.36,8890.0
2025-01-07 11:00:00,76.3,76.49,76.21,76.48,19178.0,76.3,76.49,76.21,76.48,19178.0
2025-01-07 11:05:00,76.51,76.58,76.35,76.36,4945.0,76.51,76.58,76.35,76.36,4945.0
2025-01-07 11:10:00,76.4,76.42,76.01,76.01,7609.0,76.4,76.42,76.01,76.01,7609.0
2025-01-07 11:15:00,76.01,76.06,75.85,75.91,10789.0,76.01,76.06,75.85,75.91,10789.0
2025-01-07 11:20:00,75.94,76.0,75.59,75.63,7716.0,75.94,76.0,75.59,75.63,7716.0
2025-01-07 11:25:00,75.53,75.62,75.48,75.59,5535.0,75.53,75.62,75.48,75.59,5535.0
2025-01-07 11:30:00,75.62,75.79,75.55,75.55,7695.0,75.62,75.79,75.55,75.55,7695.0
2025-01-07 11:35:00,75.52,75.82,75.48,75.71,11534.0,75.52,75.82,75.48,75.71,11534.0
2025-01-07 11:40:00,75.68,75.89,75.66,75.89,6751.0,75.68,75.89,75.66,75.89,6751.0
2025-01-07 11:45:00,75.91,75.98,75.84,75.92,9619.0,75.91,75.98,75.84,75.92,9619.0
2025-01-07 11:50:00,75.91,75.94,75.65,75.69,10813.0,75.91,75.94,75.65,75.69,10813.0
2025-01-07 11:55:00,75.66,75.7,75.39,75.47,7388.0,75.66,75.7,75.39,75.47,7388.0
2025-01-07 12:00:00,75.46,75.7,75.46,75.51,10064.0,75.46,75.7,75.46,75.51,10064.0
2025-01-07 12:05:00,75.56,75.63,75.52,75.61,5106.0,75.56,75.63,75.52,75.61,5106.0
2025-01-07 12:10:00,75.57,75.7,75.38,75.38,8600.0,75.57,75.7,75.38,75.38,8600.0
2025-01-07 12:15:00,75.45,75.57,75.44,75.5,5929.0,75.45,75.57,75.44,75.5,5929.0
2025-01-07 12:20:00,75.5,75.54,75.43,75.54,3742.0,75.5,75.54,75.43,75.54,3742.0
2025-01-07 12:25:00,75.51,75.58,75.45,75.58,4530.0,75.51,75.58,75.45,75.58,4530.0
2025-01-07 12:30:00,75.61,75.69,75.5,75.5,3659.0,75.61,75.69,75.5,75.5,3659.0
2025-01-07 12:35:00,75.5,75.56,75.42,75.52,4593.0,75.5,75.56,75.42,75.52,4593.0
2025-01-07 12:40:00,75.5,75.51,75.41,75.42,3354.0,75.5,75.51,75.41,75.42,3354.0
2025-01-07 12:45:00,75.42,75.48,75.41,75.45,5716.0,75.42,75.48,75.41,75.45,5716.0
2025-01-07 12:50:00,75.42,75.42,75.23,75.31,8556.0,75.42,75.42,75.23,75.31,8556.0
2025-01-07 12:55:00,75.29,75.36,75.26,75.36,4229.0,75.29,75.36,75.26,75.36,4229.0
2025-01-07 13:00:00,75.37,75.39,75.26,75.27,5335.0,75.37,75.39,75.26,75.27,5335.0
2025-01-07 13:05:00,75.31,75.4,75.31,75.34,4800.0,75.31,75.4,75.31,75.34,4800.0
2025-01-07 13:10:00,75.34,75.4,75.18,75.2,10681.0,75.34,75.4,75.18,75.2,10681.0
2025-01-07 13:15:00,75.18,75.24,75.18,75.23,5019.0,75.18,75.24,75.18,75.23,5019.0
2025-01-07 13:20:00,75.19,75.3,75.17,75.18,6138.0,75.19,75.3,75.17,75.18,6138.0
2025-01-07 13:25:00,75.18,75.3,75.16,75.3,4518.0,75.18,75.3,75.16,75.3,4518.0
2025-01-07 13:30:00,75.31,75.32,75.28,75.31,2456.0,75.31,75.32,75.28,75.31,2456.0
2025-01-07 13:35:00,75.31,75.33,75.16,75.23,6776.0,75.31,75.33,75.16,75.23,6776.0
2025-01-07 13:40:00,75.25,75.25,75.11,75.16,4936.0,75.25,75.25,75.11,75.16,4936.0
2025-01-07 13:45:00,75.18,75.33,75.17,75.29,24230.0,75.18,75.33,75.17,75.29,24230.0
2025-01-07 13:50:00,75.28,75.31,75.19,75.19,4857.0,75.28,75.31,75.19,75.19,4857.0
2025-01-07 13:55:00,75.19,75.39,75.01,75.36,29109.0,75.19,75.39,75.01,75.36,29109.0
2025-01-07 14:00:00,75.37,75.37,75.19,75.22,21418.0,75.37,75.37,75.19,75.22,21418.0
2025-01-07 14:05:00,75.19,75.25,75.18,75.24,3800.0,75.19,75.25,75.18,75.24,3800.0
2025-01-07 14:10:00,75.22,75.39,75.21,75.24,20486.0,75.22,75.39,75.21,75.24,20486.0
2025-01-07 14:15:00,75.23,75.24,75.09,75.21,4989.0,75.23,75.24,75.09,75.21,4989.0
2025-01-07 14:20:00,75.17,75.36,75.17,75.31,6330.0,75.17,75.36,75.17,75.31,6330.0
2025-01-07 14:25:00,75.33,75.52,75.31,75.5,21664.0,75.33,75.52,75.31,75.5,21664.0
2025-01-07 14:30:00,75.51,75.53,75.38,75.4,14907.0,75.51,75.53,75.38,75.4,14907.0
2025-01-07 14:35:00,75.38,75.44,75.28,75.3,11453.0,75.38,75.44,75.28,75.3,11453.0
2025-01-07 14:40:00,75.3,75.3,75.15,75.17,17172.0,75.3,75.3,75.15,75.17,17172.0
2025-01-07 14:45:00,75.2,75.29,75.19,75.27,5535.0,75.2,75.29,75.19,75.27,5535.0
2025-01-07 14:50:00,75.29,75.4,75.28,75.39,8937.0,75.29,75.4,75.28,75.39,8937.0
2025-01-07 14:55:00,75.39,75.45,75.32,75.32,10325.0,75.39,75.45,75.32,75.32,10325.0
2025-01-07 15:00:00,75.32,75.32,75.28,75.31,6098.0,75.32,75.32,75.28,75.31,6098.0
2025-01-07 15:05:00,75.31,75.36,75.25,75.36,19765.0,75.31,75.36,75.25,75.36,19765.0
2025-01-07 15:10:00,75.34,75.36,75.24,75.35,8403.0,75.34,75.36,75.24,75.35,8403.0
2025-01-07 15:15:00,75.37,75.4,75.24,75.3,16494.0,75.37,75.4,75.24,75.3,16494.0
2025-01-07 15:20:00,75.27,75.29,75.13,75.17,8879.0,75.27,75.29,75.13,75.17,8879.0
2025-01-07 15:25:00,75.16,75.2,75.12,75.2,17107.0,75.16,75.2,75.12,75.2,17107.0
2025-01-07 15:30:00,75.21,75.23,75.12,75.16,13745.0,75.21,75.23,75.12,75.16,13745.0
2025-01-07 15:35:00,75.17,75.18,74.99,75.05,31477.0,75.17,75.18,74.99,75.05,31477.0
2025-01-07 15:40:00,75.07,75.13,74.94,74.95,22026.0,75.07,75.13,74.94,74.95,22026.0
2025-01-07 15:45:00,74.95,74.97,74.8,74.84,33072.0,74.95,74.97,74.8,74.84,33072.0
2025-01-07 15:50:00,74.85,75.16,74.79,75.15,68323.0,74.85,75.16,74.79,75.15,68323.0
2025-01-07 15:55:00,75.13,75.23,74.96,75.01,190659.0,75.13,75.23,74.96,75.01,190659.0
2025-01-08 09:30:00,74.38,74.52,72.84,72.93,41656.0,74.38,74.52,72.84,72.93,41656.0
2025-01-08 09:35:00,72.9,72.99,72.3,72.4,22782.0,72.9,72.99,72.3,72.4,22782.0
2025-01-08 09:40:00,72.31,72.34,71.67,71.73,55581.0,72.31,72.34,71.67,71.73,55581.0
2025-01-08 09:45:00,71.72,71.95,71.36,71.4,55997.0,71.72,71.95,71.36,71.4,55997.0
2025-01-08 09:50:00,71.39,71.5,70.93,70.95,112907.0,71.39,71.5,70.93,70.95,112907.0
2025-01-08 09:55:00,70.93,71.13,70.59,70.73,81358.0,70.93,71.13,70.59,70.73,81358.0
2025-01-08 10:00:00,70.75,71.29,70.67,71.07,69222.0,70.75,71.29,70.67,71.07,69222.0
2025-01-08 10:05:00,71.07,71.15,70.88,71.04,35706.0,71.07,71.15,70.88,71.04,35706.0
2025-01-08 10:10:00,71.02,71.71,70.86,71.69,49314.0,71.02,71.71,70.86,71.69,49314.0
2025-01-08 10:15:00,71.69,72.02,71.63,71.84,61461.0,71.69,72.02,71.63,71.84,61461.0
2025-01-08 10:20:00,71.76,71.76,71.36,71.66,38214.0,71.76,71.76,71.36,71.66,38214.0
2025-01-08 10:25:00,71.64,71.72,71.27,71.32,25278.0,71.64,71.72,71.27,71.32,25278.0
2025-01-08 10:30:00,71.27,71.68,71.16,71.61,20881.0,71.27,71.68,71.16,71.61,20881.0
2025-01-08 10:35:00,71.59,71.89,71.55,71.55,15237.0,71.59,71.89,71.55,71.55,15237.0
2025-01-08 10:40:00,71.59,71.63,70.95,70.95,12680.0,71.59,71.63,70.95,70.95,12680.0
2025-01-08 10:45:00,71.03,71.11,70.8,70.84,17835.0,71.03,71.11,70.8,70.84,17835.0
2025-01-08 10:50:00,70.88,71.07,70.88,70.94,22213.0,70.88,71.07,70.88,70.94,22213.0
2025-01-08 10:55:00,70.95,71.1,70.91,71.04,18399.0,70.95,71.1,70.91,71.04,18399.0
2025-01-08 11:00:00,71.0,71.01,70.71,70.81,9662.0,71.0,71.01,70.71,70.81,9662.0
2025-01-08 11:05:00,70.81,71.07,70.75,70.82,15505.0,70.81,71.07,70.75,70.82,15505.0
2025-01-08 11:10:00,70.82,70.86,70.7,70.81,45811.0,70.82,70.86,70.7,70.81,45811.0
2025-01-08 11:15:00,70.83,71.08,70.62,70.63,42462.0,70.83,71.08,70.62,70.63,42462.0
2025-01-08 11:20:00,70.65,70.81,70.55,70.66,26218.0,70.65,70.81,70.55,70.66,26218.0
2025-01-08 11:25:00,70.64,70.72,70.56,70.62,16147.0,70.64,70.72,70.56,70.62,16147.0
2025-01-08 11:30:00,70.66,70.75,70.63,70.73,27739.0,70.66,70.75,70.63,70.73,27739.0
2025-01-08 11:35:00,70.77,70.97,70.77,70.88,54509.0,70.77,70.97,70.77,70.88,54509.0
2025-01-08 11:40:00,70.9,70.96,70.44,70.44,45417.0,70.9,70.96,70.44,70.44,45417.0
2025-01-08 11:45:00,70.48,70.7,70.37,70.67,43808.0,70.48,70.7,70.37,70.67,43808.0
2025-01-08 11:50:00,70.7,70.75,70.39,70.39,22478.0,70.7,70.75,70.39,70.39,22478.0
2025-01-08 11:55:00,70.41,70.73,70.37,70.67,36184.0,70.41,70.73,70.37,70.67,36184.0
2025-01-08 12:00:00,70.65,70.67,70.38,70.45,18009.0,70.65,70.67,70.38,70.45,18009.0
2025-01-08 12:05:00,70.45,70.56,70.37,70.41,21543.0,70.45,70.56,70.37,70.41,21543.0
2025-01-08 12:10:00,70.44,70.46,70.12,70.17,22223.0,70.44,70.46,70.12,70.17,22223.0
2025-01-08 12:15:00,70.2,70.52,70.13,70.38,48416.0,70.2,70.52,70.13,70.38,48416.0
2025-01-08 12:20:00,70.4,70.41,70.25,70.37,27297.0,70.4,70.41,70.25,70.37,27297.0
2025-01-08 12:25:00,70.38,70.41,70.23,70.34,14080.0,70.38,70.41,70.23,70.34,14080.0
2025-01-08 12:30:00,70.33,70.65,70.3,70.51,26427.0,70.33,70.65,70.3,70.51,26427.0
2025-01-08 12:35:00,70.53,70.64,70.48,70.6,11145.0,70.53,70.64,70.48,70.6,11145.0
2025-01-08 12:40:00,70.6,70.87,70.58,70.85,11814.0,70.6,70.87,70.58,70.85,11814.0
2025-01-08 12:45:00,70.86,70.89,70.74,70.81,6237.0,70.86,70.89,70.74,70.81,6237.0
2025-01-08 12:50:00,70.82,70.94,70.77,70.88,5250.0,70.82,70.94,70.77,70.88,5250.0
2025-01-08 12:55:00,70.91,71.04,70.89,70.96,12753.0,70.91,71.04,70.89,70.96,12753.0
2025-01-08 13:00:00,71.0,71.17,70.96,71.11,16028.0,71.0,71.17,70.96,71.11,16028.0
2025-01-08 13:05:00,71.11,71.15,71.04,71.14,15052.0,71.11,71.15,71.04,71.14,15052.0
2025-01-08 13:10:00,71.13,71.17,71.05,71.17,10105.0,71.13,71.17,71.05,71.17,10105.0
2025-01-08 13:15:00,71.16,71.22,71.05,71.05,6207.0,71.16,71.22,71.05,71.05,6207.0
2025-01-08 13:20:00,71.05,71.17,71.05,71.15,4995.0,71.05,71.17,71.05,71.15,4995.0
2025-01-08 13:25:00,71.11,71.25,71.1,71.1,16819.0,71.11,71.25,71.1,71.1,16819.0
2025-01-08 13:30:00,71.12,71.13,71.04,71.12,6055.0,71.12,71.13,71.04,71.12,6055.0
2025-01-08 13:35:00,71.12,71.38,71.11,71.25,14575.0,71.12,71.38,71.11,71.25,14575.0
2025-01-08 13:40:00,71.25,71.35,71.21,71.23,10053.0,71.25,71.35,71.21,71.23,10053.0
2025-01-08 13:45:00,71.23,71.44,71.22,71.31,12213.0,71.23,71.44,71.22,71.31,12213.0
2025-01-08 13:50:00,71.31,71.31,71.14,71.15,9630.0,71.31,71.31,71.14,71.15,9630.0
2025-01-08 13:55:00,71.19,71.2,71.08,71.2,8583.0,71.19,71.2,71.08,71.2,8583.0
2025-01-08 14:00:00,71.22,71.28,71.2,71.28,4294.0,71.22,71.28,71.2,71.28,4294.0
2025-01-08 14:05:00,71.32,71.52,71.3,71.45,8421.0,71.32,71.52,71.3,71.45,8421.0
2025-01-08 14:10:00,71.47,71.53,71.42,71.42,8140.0,71.47,71.53,71.42,71.42,8140.0
2025-01-08 14:15:00,71.43,71.58,71.43,71.57,3051.0,71.43,71.58,71.43,71.57,3051.0
2025-01-08 14:20:00,71.58,71.79,71.58,71.79,13822.0,71.58,71.79,71.58,71.79,13822.0
2025-01-08 14:25:00,71.78,71.92,71.75,71.92,11781.0,71.78,71.92,71.75,71.92,11781.0
2025-01-08 14:30:00,71.92,72.01,71.85,71.94,10417.0,71.92,72.01,71.85,71.94,10417.0
2025-01-08 14:35:00,71.94,72.01,71.91,71.97,12939.0,71.94,72.01,71.91,71.97,12939.0
2025-01-08 14:40:00,71.98,72.12,71.95,72.09,11204.0,71.98,72.12,71.95,72.09,11204.0
2025-01-08 14:45:00,72.09,72.1,71.88,72.01,24218.0,72.09,72.1,71.88,72.01,24218.0
2025-01-08 14:50:00,72.01,72.04,71.9,72.0,13011.0,72.01,72.04,71.9,72.0,13011.0
2025-01-08 14:55:00,72.01,72.18,71.99,72.16,7698.0,72.01,72.18,71.99,72.16,7698.0
2025-01-08 15:00:00,72.16,72.18,72.1,72.16,8414.0,72.16,72.18,72.1,72.16,8414.0
2025-01-08 15:05:00,72.17,72.2,71.97,72.03,10915.0,72.17,72.2,71.97,72.03,10915.0
2025-01-08 15:10:00,72.06,72.13,72.02,72.02,11612.0,72.06,72.13,72.02,72.02,11612.0
2025-01-08 15:15:00,72.04,72.1,71.92,72.1,13372.0,72.04,72.1,71.92,72.1,13372.0
2025-01-08 15:20:00,72.1,72.15,71.96,72.05,13521.0,72.1,72.15,71.96,72.05,13521.0
2025-01-08 15:25:00,72.04,72.12,71.96,72.12,15239.0,72.04,72.12,71.96,72.12,15239.0
2025-01-08 15:30:00,72.12,72.12,71.91,71.91,20158.0,72.12,72.12,71.91,71.91,20158.0
2025-01-08 15:35:00,71.93,71.93,71.71,71.72,21457.0,71.93,71.93,71.71,71.72,21457.0
2025-01-08 15:40:00,71.72,71.89,71.67,71.85,19505.0,71.72,71.89,71.67,71.85,19505.0
2025-01-08 15:45:00,71.84,72.01,71.81,72.0,23184.0,71.84,72.01,71.81,72.0,23184.0
2025-01-08 15:50:00,71.98,72.29,71.98,72.18,59851.0,71.98,72.29,71.98,72.18,59851.0
2025-01-08 15:55:00,72.19,72.22,71.91,71.96,168228.0,72.19,72.22,71.91,71.96,168228.0
2025-01-10 09:30:00,70.91,71.75,70.75,71.69,35241.0,70.91,71.75,70.75,71.69,35241.0
2025-01-10 09:35:00,71.75,71.78,71.28,71.34,9778.0,71.75,71.78,71.28,71.34,9778.0
2025-01-10 09:40:00,71.27,72.1,71.24,72.07,6157.0,71.27,72.1,71.24,72.07,6157.0
2025-01-10 09:45:00,72.11,72.52,71.94,72.17,21763.0,72.11,72.52,71.94,72.17,21763.0
2025-01-10 09:50:00,72.11,72.6,72.06,72.52,24001.0,72.11,72.6,72.06,72.52,24001.0
2025-01-10 09:55:00,72.44,72.71,72.44,72.55,21400.0,72.44,72.71,72.44,72.55,21400.0
2025-01-10 10:00:00,72.44,72.63,72.1,72.54,24105.0,72.44,72.63,72.1,72.54,24105.0
2025-01-10 10:05:00,72.56,72.65,72.42,72.42,14464.0,72.56,72.65,72.42,72.42,14464.0
2025-01-10 10:10:00,72.44,72.55,72.15,72.15,16475.0,72.44,72.55,72.15,72.15,16475.0
2025-01-10 10:15:00,72.22,72.72,72.19,72.72,20977.0,72.22,72.72,72.19,72.72,20977.0
2025-01-10 10:20:00,72.7,72.91,72.7,72.86,18559.0,72.7,72.91,72.7,72.86,18559.0
2025-01-10 10:25:00,72.81,72.92,72.78,72.78,16462.0,72.81,72.92,72.78,72.78,16462.0
2025-01-10 10:30:00,72.75,72.95,72.61,72.77,19926.0,72.75,72.95,72.61,72.77,19926.0
2025-01-10 10:35:00,72.76,72.8,72.46,72.48,16906.0,72.76,72.8,72.46,72.48,16906.0
2025-01-10 10:40:00,72.49,72.56,72.29,72.42,21669.0,72.49,72.56,72.29,72.42,21669.0
2025-01-10 10:45:00,72.42,72.44,72.28,72.35,11359.0,72.42,72.44,72.28,72.35,11359.0
2025-01-10 10:50:00,72.38,72.61,72.35,72.51,27497.0,72.38,72.61,72.35,72.51,27497.0
2025-01-10 10:55:00,72.56,72.81,72.48,72.71,10380.0,72.56,72.81,72.48,72.71,10380.0
2025-01-10 11:00:00,72.69,72.88,72.69,72.88,9586.0,72.69,72.88,72.69,72.88,9586.0
2025-01-10 11:05:00,72.84,72.86,72.68,72.81,21074.0,72.84,72.86,72.68,72.81,21074.0
2025-01-10 11:10:00,72.81,72.81,72.58,72.76,14902.0,72.81,72.81,72.58,72.76,14902.0
2025-01-10 11:15:00,72.81,72.85,72.5,72.52,14605.0,72.81,72.85,72.5,72.52,14605.0
2025-01-10 11:20:00,72.5,72.73,72.47,72.65,26954.0,72.5,72.73,72.47,72.65,26954.0
2025-01-10 11:25:00,72.7,73.12,72.69,73.03,24768.0,72.7,73.12,72.69,73.03,24768.0
2025-01-10 11:30:00,73.0,73.24,72.83,73.24,27494.0,73.0,73.24,72.83,73.24,27494.0
2025-01-10 11:35:00,73.2,73.35,73.06,73.06,32324.0,73.2,73.35,73.06,73.06,32324.0
2025-01-10 11:40:00,73.09,73.23,72.95,73.07,13335.0,73.09,73.23,72.95,73.07,13335.0
2025-01-10 11:45:00,73.07,73.07,72.81,72.89,16272.0,73.07,73.07,72.81,72.89,16272.0
2025-01-10 11:50:00,72.9,73.12,72.86,73.0,19674.0,72.9,73.12,72.86,73.0,19674.0
2025-01-10 11:55:00,72.98,73.04,72.81,72.81,9206.0,72.98,73.04,72.81,72.81,9206.0
2025-01-10 12:00:00,72.81,72.82,72.67,72.75,23772.0,72.81,72.82,72.67,72.75,23772.0
2025-01-10 12:05:00,72.73,72.79,72.46,72.51,17837.0,72.73,72.79,72.46,72.51,17837.0
2025-01-10 12:10:00,72.48,72.68,72.47,72.64,10938.0,72.48,72.68,72.47,72.64,10938.0
2025-01-10 12:15:00,72.66,72.92,72.66,72.87,15795.0,72.66,72.92,72.66,72.87,15795.0
2025-01-10 12:20:00,72.87,72.97,72.81,72.95,11071.0,72.87,72.97,72.81,72.95,11071.0
2025-01-10 12:25:00,72.98,73.04,72.9,72.95,10356.0,72.98,73.04,72.9,72.95,10356.0
2025-01-10 12:30:00,72.98,73.2,72.98,73.17,6309.0,72.98,73.2,72.98,73.17,6309.0
2025-01-10 12:35:00,73.17,73.19,72.96,73.14,17096.0,73.17,73.19,72.96,73.14,17096.0
2025-01-10 12:40:00,73.19,73.23,73.11,73.17,6869.0,73.19,73.23,73.11,73.17,6869.0
2025-01-10 12:45:00,73.16,73.23,72.97,72.97,19438.0,73.16,73.23,72.97,72.97,19438.0
2025-01-10 12:50:00,73.05,73.05,72.91,73.04,9018.0,73.05,73.05,72.91,73.04,9018.0
2025-01-10 12:55:00,73.08,73.19,72.99,73.17,14275.0,73.08,73.19,72.99,73.17,14275.0
2025-01-10 13:00:00,73.22,73.27,73.2,73.2,8766.0,73.22,73.27,73.2,73.2,8766.0
2025-01-10 13:05:00,73.19,73.32,73.16,73.23,10332.0,73.19,73.32,73.16,73.23,10332.0
2025-01-10 13:10:00,73.26,73.37,73.23,73.32,11851.0,73.26,73.37,73.23,73.32,11851.0
2025-01-10 13:15:00,73.3,73.49,73.29,73.42,12342.0,73.3,73.49,73.29,73.42,12342.0
2025-01-10 13:20:00,73.45,73.59,73.42,73.59,15080.0,73.45,73.59,73.42,73.59,15080.0
2025-01-10 13:25:00,73.59,73.64,73.49,73.51,9881.0,73.59,73.64,73.49,73.51,9881.0
2025-01-10 13:30:00,73.45,73.77,73.39,73.71,23139.0,73.45,73.77,73.39,73.71,23139.0
2025-01-10 13:35:00,73.7,73.81,73.68,73.79,5491.0,73.7,73.81,73.68,73.79,5491.0
2025-01-10 13:40:00,73.81,73.93,73.73,73.75,18831.0,73.81,73.93,73.73,73.75,18831.0
2025-01-10 13:45:00,73.79,73.8,73.59,73.72,16167.0,73.79,73.8,73.59,73.72,16167.0
2025-01-10 13:50:00,73.75,73.83,73.43,73.47,22172.0,73.75,73.83,73.43,73.47,22172.0
2025-01-10 13:55:00,73.47,73.5,73.34,73.34,15919.0,73.47,73.5,73.34,73.34,15919.0
2025-01-10 14:00:00,73.34,73.48,73.31,73.42,20619.0,73.34,73.48,73.31,73.42,20619.0
2025-01-10 14:05:00,73.42,73.68,73.3,73.62,73638.0,73.42,73.68,73.3,73.62,73638.0
2025-01-10 14:10:00,73.62,73.71,73.55,73.57,9171.0,73.62,73.71,73.55,73.57,9171.0
2025-01-10 14:15:00,73.58,73.61,73.51,73.59,9651.0,73.58,73.61,73.51,73.59,9651.0
2025-01-10 14:20:00,73.59,73.7,73.52,73.67,16560.0,73.59,73.7,73.52,73.67,16560.0
2025-01-10 14:25:00,73.67,73.71,73.61,73.65,18387.0,73.67,73.71,73.61,73.65,18387.0
2025-01-10 14:30:00,73.63,73.65,73.4,73.41,17837.0,73.63,73.65,73.4,73.41,17837.0
2025-01-10 14:35:00,73.41,73.42,73.16,73.21,18070.0,73.41,73.42,73.16,73.21,18070.0
2025-01-10 14:40:00,73.19,73.26,73.1,73.23,11675.0,73.19,73.26,73.1,73.23,11675.0
2025-01-10 14:45:00,73.23,73.26,73.08,73.1,16289.0,73.23,73.26,73.08,73.1,16289.0
2025-01-10 14:50:00,73.16,73.26,73.16,73.18,7774.0,73.16,73.26,73.16,73.18,7774.0
2025-01-10 14:55:00,73.18,73.2,73.08,73.09,10190.0,73.18,73.2,73.08,73.09,10190.0
2025-01-10 15:00:00,73.09,73.14,72.97,73.11,13972.0,73.09,73.14,72.97,73.11,13972.0
2025-01-10 15:05:00,73.09,73.14,73.01,73.04,10015.0,73.09,73.14,73.01,73.04,10015.0
2025-01-10 15:10:00,73.02,73.09,72.92,72.92,8979.0,73.02,73.09,72.92,72.92,8979.0
2025-01-10 15:15:00,72.92,72.95,72.73,72.76,11580.0,72.92,72.95,72.73,72.76,11580.0
2025-01-10 15:20:00,72.75,73.01,72.75,72.96,17809.0,72.75,73.01,72.75,72.96,17809.0
2025-01-10 15:25:00,72.95,73.02,72.85,73.01,15821.0,72.95,73.02,72.85,73.01,15821.0
2025-01-10 15:30:00,73.01,73.01,72.75,72.78,17795.0,73.01,73.01,72.75,72.78,17795.0
2025-01-10 15:35:00,72.78,72.89,72.71,72.82,15190.0,72.78,72.89,72.71,72.82,15190.0
2025-01-10 15:40:00,72.81,72.92,72.68,72.83,36514.0,72.81,72.92,72.68,72.83,36514.0
2025-01-10 15:45:00,72.84,73.01,72.81,72.88,28791.0,72.84,73.01,72.81,72.88,28791.0
2025-01-10 15:50:00,72.9,72.97,72.73,72.86,49274.0,72.9,72.97,72.73,72.86,49274.0
2025-01-10 15:55:00,72.87,73.05,72.87,72.92,170876.0,72.87,73.05,72.87,72.92,170876.0
2025-01-13 09:30:00,73.09,73.09,72.07,72.13,61713.0,73.09,73.09,72.07,72.13,61713.0
2025-01-13 09:35:00,72.05,72.26,71.68,71.8,20313.0,72.05,72.26,71.68,71.8,20313.0
2025-01-13 09:40:00,71.8,72.09,71.54,71.94,18709.0,71.8,72.09,71.54,71.94,18709.0
2025-01-13 09:45:00,71.94,72.32,71.79,72.2,14856.0,71.94,72.32,71.79,72.2,14856.0
2025-01-13 09:50:00,72.32,72.41,71.93,71.94,11071.0,72.32,72.41,71.93,71.94,11071.0
2025-01-13 09:55:00,71.94,72.35,71.93,72.31,10225.0,71.94,72.35,71.93,72.31,10225.0
2025-01-13 10:00:00,72.3,72.34,71.84,71.89,9726.0,72.3,72.34,71.84,71.89,9726.0
2025-01-13 10:05:00,71.89,71.93,71.71,71.77,29062.0,71.89,71.93,71.71,71.77,29062.0
2025-01-13 10:10:00,71.77,71.83,71.69,71.73,8035.0,71.77,71.83,71.69,71.73,8035.0
2025-01-13 10:15:00,71.78,71.8,71.61,71.74,11808.0,71.78,71.8,71.61,71.74,11808.0
2025-01-13 10:20:00,71.61,71.66,71.23,71.25,7054.0,71.61,71.66,71.23,71.25,7054.0
2025-01-13 10:25:00,71.24,71.27,70.91,70.94,13117.0,71.24,71.27,70.91,70.94,13117.0
2025-01-13 10:30:00,70.94,71.31,70.94,71.06,20004.0,70.94,71.31,70.94,71.06,20004.0
2025-01-13 10:35:00,71.01,71.21,70.97,70.98,10641.0,71.01,71.21,70.97,70.98,10641.0
2025-01-13 10:40:00,70.98,71.13,70.92,71.0,9731.0,70.98,71.13,70.92,71.0,9731.0
2025-01-13 10:45:00,70.97,71.17,70.91,70.97,5952.0,70.97,71.17,70.91,70.97,5952.0
2025-01-13 10:50:00,70.97,70.99,70.65,70.69,17575.0,70.97,70.99,70.65,70.69,17575.0
2025-01-13 10:55:00,70.71,71.04,70.65,71.02,23881.0,70.71,71.04,70.65,71.02,23881.0
2025-01-13 11:00:00,71.03,71.08,70.82,70.83,10136.0,71.03,71.08,70.82,70.83,10136.0
2025-01-13 11:05:00,70.9,71.01,70.89,70.94,10982.0,70.9,71.01,70.89,70.94,10982.0
2025-01-13 11:10:00,70.93,70.99,70.87,70.91,5292.0,70.93,70.99,70.87,70.91,5292.0
2025-01-13 11:15:00,70.91,71.21,70.85,71.07,6893.0,70.91,71.21,70.85,71.07,6893.0
2025-01-13 11:20:00,71.03,71.12,70.97,71.06,12434.0,71.03,71.12,70.97,71.06,12434.0
2025-01-13 11:25:00,71.06,71.29,71.05,71.07,20338.0,71.06,71.29,71.05,71.07,20338.0
2025-01-13 11:30:00,71.08,71.08,70.87,70.87,4408.0,71.08,71.08,70.87,70.87,4408.0
2025-01-13 11:35:00,70.86,70.97,70.77,70.8,7325.0,70.86,70.97,70.77,70.8,7325.0
2025-01-13 11:40:00,70.77,71.08,70.77,71.03,14707.0,70.77,71.08,70.77,71.03,14707.0
2025-01-13 11:45:00,71.05,71.32,71.05,71.25,11934.0,71.05,71.32,71.05,71.25,11934.0
2025-01-13 11:50:00,71.28,71.5,71.26,71.36,11563.0,71.28,71.5,71.26,71.36,11563.0
2025-01-13 11:55:00,71.32,71.35,71.13,71.13,7192.0,71.32,71.35,71.13,71.13,7192.0
2025-01-13 12:00:00,71.17,71.25,71.11,71.12,8362.0,71.17,71.25,71.11,71.12,8362.0
2025-01-13 12:05:00,71.12,71.12,70.98,71.05,3675.0,71.12,71.12,70.98,71.05,3675.0
2025-01-13 12:10:00,71.07,71.2,71.01,71.01,5848.0,71.07,71.2,71.01,71.01,5848.0
2025-01-13 12:15:00,70.96,71.36,70.96,71.36,5846.0,70.96,71.36,70.96,71.36,5846.0
2025-01-13 12:20:00,71.33,71.36,71.18,71.19,3192.0,71.33,71.36,71.18,71.19,3192.0
2025-01-13 12:25:00,71.21,71.51,71.21,71.44,12124.0,71.21,71.51,71.21,71.44,12124.0
2025-01-13 12:30:00,71.43,71.48,71.34,71.34,5456.0,71.43,71.48,71.34,71.34,5456.0
2025-01-13 12:35:00,71.34,71.4,71.32,71.37,2434.0,71.34,71.4,71.32,71.37,2434.0
2025-01-13 12:40:00,71.36,71.4,71.35,71.35,1652.0,71.36,71.4,71.35,71.35,1652.0
2025-01-13 12:45:00,71.38,71.4,71.32,71.33,4074.0,71.38,71.4,71.32,71.33,4074.0
2025-01-13 12:50:00,71.31,71.53,71.3,71.53,8226.0,71.31,71.53,71.3,71.53,8226.0
2025-01-13 12:55:00,71.53,71.72,71.53,71.72,5749.0,71.53,71.72,71.53,71.72,5749.0
2025-01-13 13:00:00,71.7,71.72,71.62,71.62,3840.0,71.7,71.72,71.62,71.62,3840.0
2025-01-13 13:05:00,71.63,71.65,71.59,71.65,1583.0,71.63,71.65,71.59,71.65,1583.0
2025-01-13 13:10:00,71.67,71.67,71.59,71.63,2485.0,71.67,71.67,71.59,71.63,2485.0
2025-01-13 13:15:00,71.66,71.74,71.65,71.66,2669.0,71.66,71.74,71.65,71.66,2669.0
2025-01-13 13:20:00,71.67,71.68,71.59,71.61,6814.0,71.67,71.68,71.59,71.61,6814.0
2025-01-13 13:25:00,71.59,71.66,71.57,71.66,4127.0,71.59,71.66,71.57,71.66,4127.0
2025-01-13 13:30:00,71.63,71.74,71.61,71.72,10625.0,71.63,71.74,71.61,71.72,10625.0
2025-01-13 13:35:00,71.73,71.8,71.71,71.76,21112.0,71.73,71.8,71.71,71.76,21112.0
2025-01-13 13:40:00,71.77,71.79,71.6,71.6,15689.0,71.77,71.79,71.6,71.6,15689.0
2025-01-13 13:45:00,71.58,71.65,71.55,71.58,12327.0,71.58,71.65,71.55,71.58,12327.0
2025-01-13 13:50:00,71.58,71.58,71.44,71.49,8278.0,71.58,71.58,71.44,71.49,8278.0
2025-01-13 13:55:00,71.48,71.53,71.43,71.48,18396.0,71.48,71.53,71.43,71.48,18396.0
2025-01-13 14:00:00,71.51,71.6,71.51,71.52,9729.0,71.51,71.6,71.51,71.52,9729.0
2025-01-13 14:05:00,71.58,71.58,71.51,71.53,13868.0,71.58,71.58,71.51,71.53,13868.0
2025-01-13 14:10:00,71.53,71.6,71.49,71.6,35234.0,71.53,71.6,71.49,71.6,35234.0
2025-01-13 14:15:00,71.6,71.61,71.46,71.51,19628.0,71.6,71.61,71.46,71.51,19628.0
2025-01-13 14:20:00,71.51,71.67,71.5,71.64,24621.0,71.51,71.67,71.5,71.64,24621.0
2025-01-13 14:25:00,71.64,71.66,71.6,71.63,10409.0,71.64,71.66,71.6,71.63,10409.0
2025-01-13 14:30:00,71.63,71.74,71.53,71.72,31290.0,71.63,71.74,71.53,71.72,31290.0
2025-01-13 14:35:00,71.73,71.73,71.53,71.54,8006.0,71.73,71.73,71.53,71.54,8006.0
2025-01-13 14:40:00,71.52,71.54,71.46,71.49,21386.0,71.52,71.54,71.46,71.49,21386.0
2025-01-13 14:45:00,71.46,71.46,71.3,71.31,3737.0,71.46,71.46,71.3,71.31,3737.0
2025-01-13 14:50:00,71.31,71.36,71.25,71.35,12407.0,71.31,71.36,71.25,71.35,12407.0
2025-01-13 14:55:00,71.36,71.43,71.34,71.37,8561.0,71.36,71.43,71.34,71.37,8561.0
2025-01-13 15:00:00,71.37,71.37,71.26,71.3,6095.0,71.37,71.37,71.26,71.3,6095.0
2025-01-13 15:05:00,71.32,71.48,71.32,71.42,8276.0,71.32,71.48,71.32,71.42,8276.0
2025-01-13 15:10:00,71.44,71.44,71.36,71.39,6024.0,71.44,71.44,71.36,71.39,6024.0
2025-01-13 15:15:00,71.38,71.43,71.36,71.41,15145.0,71.38,71.43,71.36,71.41,15145.0
2025-01-13 15:20:00,71.41,71.43,71.38,71.38,6421.0,71.41,71.43,71.38,71.38,6421.0
2025-01-13 15:25:00,71.38,71.45,71.36,71.39,15390.0,71.38,71.45,71.36,71.39,15390.0
2025-01-13 15:30:00,71.37,71.39,71.3,71.32,14866.0,71.37,71.39,71.3,71.32,14866.0
2025-01-13 15:35:00,71.3,71.34,71.23,71.28,16783.0,71.3,71.34,71.23,71.28,16783.0
2025-01-13 15:40:00,71.26,71.3,71.11,71.11,13496.0,71.26,71.3,71.11,71.11,13496.0
2025-01-13 15:45:00,71.14,71.15,71.01,71.05,24995.0,71.14,71.15,71.01,71.05,24995.0
2025-01-13 15:50:00,71.08,71.28,71.08,71.16,49223.0,71.08,71.28,71.08,71.16,49223.0
2025-01-13 15:55:00,71.17,71.32,71.11,71.15,147999.0,71.17,71.32,71.11,71.15,147999.0
2025-01-14 09:30:00,70.95,71.51,70.75,71.38,58401.0,70.95,71.51,70.75,71.38,58401.0
2025-01-14 09:35:00,71.48,71.5,70.86,71.31,34409.0,71.48,71.5,70.86,71.31,34409.0
2025-01-14 09:40:00,71.4,71.83,71.4,71.7,13231.0,71.4,71.83,71.4,71.7,13231.0
2025-01-14 09:45:00,71.72,71.79,71.03,71.23,13046.0,71.72,71.79,71.03,71.23,13046.0
2025-01-14 09:50:00,71.21,71.44,71.13,71.13,4846.0,71.21,71.44,71.13,71.13,4846.0
2025-01-14 09:55:00,71.16,71.16,70.86,71.06,5809.0,71.16,71.16,70.86,71.06,5809.0
2025-01-14 10:00:00,71.06,71.06,70.74,70.83,8702.0,71.06,71.06,70.74,70.83,8702.0
2025-01-14 10:05:00,70.86,70.86,70.4,70.59,12191.0,70.86,70.86,70.4,70.59,12191.0
2025-01-14 10:10:00,70.59,70.63,70.5,70.55,5588.0,70.59,70.63,70.5,70.55,5588.0
2025-01-14 10:15:00,70.55,70.6,70.31,70.37,13587.0,70.55,70.6,70.31,70.37,13587.0
2025-01-14 10:20:00,70.3,70.39,70.22,70.3,11613.0,70.3,70.39,70.22,70.3,11613.0
2025-01-14 10:25:00,70.32,70.5,70.3,70.49,8257.0,70.32,70.5,70.3,70.49,8257.0
2025-01-14 10:30:00,70.48,70.53,70.22,70.22,17845.0,70.48,70.53,70.22,70.22,17845.0
2025-01-14 10:35:00,70.26,70.26,69.85,69.85,14151.0,70.26,70.26,69.85,69.85,14151.0
2025-01-14 10:40:00,69.86,70.11,69.77,70.03,15504.0,69.86,70.11,69.77,70.03,15504.0
2025-01-14 10:45:00,70.08,70.08,69.77,69.94,28817.0,70.08,70.08,69.77,69.94,28817.0
2025-01-14 10:50:00,69.98,70.04,69.81,70.04,13450.0,69.98,70.04,69.81,70.04,13450.0
2025-01-14 10:55:00,70.07,70.3,70.07,70.25,13227.0,70.07,70.3,70.07,70.25,13227.0
2025-01-14 11:00:00,70.22,70.25,70.01,70.02,7614.0,70.22,70.25,70.01,70.02,7614.0
2025-01-14 11:05:00,70.06,70.17,69.97,70.14,9439.0,70.06,70.17,69.97,70.14,9439.0
2025-01-14 11:10:00,70.14,70.23,70.0,70.04,7847.0,70.14,70.23,70.0,70.04,7847.0
2025-01-14 11:15:00,70.03,70.16,69.92,69.96,11510.0,70.03,70.16,69.92,69.96,11510.0
2025-01-14 11:20:00,69.94,70.05,69.94,69.99,11573.0,69.94,70.05,69.94,69.99,11573.0
2025-01-14 11:25:00,69.98,69.99,69.87,69.87,8115.0,69.98,69.99,69.87,69.87,8115.0
2025-01-14 11:30:00,69.87,70.05,69.87,69.98,12135.0,69.87,70.05,69.87,69.98,12135.0
2025-01-14 11:35:00,70.02,70.05,69.82,69.9,7858.0,70.02,70.05,69.82,69.9,7858.0
2025-01-14 11:40:00,69.92,69.94,69.7,69.81,7455.0,69.92,69.94,69.7,69.81,7455.0
2025-01-14 11:45:00,69.81,69.88,69.81,69.81,4743.0,69.81,69.88,69.81,69.81,4743.0
2025-01-14 11:50:00,69.8,69.91,69.8,69.88,7434.0,69.8,69.91,69.8,69.88,7434.0
2025-01-14 11:55:00,69.9,69.9,69.5,69.52,29522.0,69.9,69.9,69.5,69.52,29522.0
2025-01-14 12:00:00,69.56,69.63,69.52,69.56,3554.0,69.56,69.63,69.52,69.56,3554.0
2025-01-14 12:05:00,69.56,69.58,69.39,69.47,27927.0,69.56,69.58,69.39,69.47,27927.0
2025-01-14 12:10:00,69.46,69.52,69.4,69.5,13415.0,69.46,69.52,69.4,69.5,13415.0
2025-01-14 12:15:00,69.53,69.63,69.44,69.54,34788.0,69.53,69.63,69.44,69.54,34788.0
2025-01-14 12:20:00,69.54,69.59,69.44,69.56,11519.0,69.54,69.59,69.44,69.56,11519.0
2025-01-14 12:25:00,69.6,69.68,69.58,69.58,7177.0,69.6,69.68,69.58,69.58,7177.0
2025-01-14 12:30:00,69.51,69.54,69.43,69.51,10772.0,69.51,69.54,69.43,69.51,10772.0
2025-01-14 12:35:00,69.48,69.63,69.47,69.59,8525.0,69.48,69.63,69.47,69.59,8525.0
2025-01-14 12:40:00,69.59,69.62,69.49,69.58,16221.0,69.59,69.62,69.49,69.58,16221.0
2025-01-14 12:45:00,69.51,69.56,69.34,69.53,16183.0,69.51,69.56,69.34,69.53,16183.0
2025-01-14 12:50:00,69.57,69.75,69.48,69.72,33176.0,69.57,69.75,69.48,69.72,33176.0
2025-01-14 12:55:00,69.66,69.79,69.57,69.61,14441.0,69.66,69.79,69.57,69.61,14441.0
2025-01-14 13:00:00,69.66,69.74,69.59,69.72,5534.0,69.66,69.74,69.59,69.72,5534.0
2025-01-14 13:05:00,69.73,69.73,69.47,69.47,21385.0,69.73,69.73,69.47,69.47,21385.0
2025-01-14 13:10:00,69.47,69.58,69.37,69.52,13688.0,69.47,69.58,69.37,69.52,13688.0
2025-01-14 13:15:00,69.54,69.56,69.5,69.53,12150.0,69.54,69.56,69.5,69.53,12150.0
2025-01-14 13:20:00,69.53,69.57,69.46,69.55,9014.0,69.53,69.57,69.46,69.55,9014.0
2025-01-14 13:25:00,69.57,69.72,69.57,69.67,8230.0,69.57,69.72,69.57,69.67,8230.0
2025-01-14 13:30:00,69.65,69.65,69.53,69.62,9945.0,69.65,69.65,69.53,69.62,9945.0
2025-01-14 13:35:00,69.6,69.62,69.53,69.58,17487.0,69.6,69.62,69.53,69.58,17487.0
2025-01-14 13:40:00,69.58,69.71,69.52,69.55,19006.0,69.58,69.71,69.52,69.55,19006.0
2025-01-14 13:45:00,69.51,69.63,69.45,69.48,13554.0,69.51,69.63,69.45,69.48,13554.0
2025-01-14 13:50:00,69.44,69.62,69.28,69.62,47470.0,69.44,69.62,69.28,69.62,47470.0
2025-01-14 13:55:00,69.59,69.64,69.44,69.53,49164.0,69.59,69.64,69.44,69.53,49164.0
2025-01-14 14:00:00,69.53,69.53,69.15,69.31,30600.0,69.53,69.53,69.15,69.31,30600.0
2025-01-14 14:05:00,69.31,69.59,69.29,69.59,19877.0,69.31,69.59,69.29,69.59,19877.0
2025-01-14 14:10:00,69.6,69.65,69.48,69.49,18066.0,69.6,69.65,69.48,69.49,18066.0
2025-01-14 14:15:00,69.47,69.56,69.43,69.43,14680.0,69.47,69.56,69.43,69.43,14680.0
2025-01-14 14:20:00,69.43,69.62,69.43,69.53,15891.0,69.43,69.62,69.43,69.53,15891.0
2025-01-14 14:25:00,69.52,69.53,69.38,69.46,22665.0,69.52,69.53,69.38,69.46,22665.0
2025-01-14 14:30:00,69.45,69.69,69.42,69.51,22970.0,69.45,69.69,69.42,69.51,22970.0
2025-01-14 14:35:00,69.48,69.61,69.4,69.44,33384.0,69.48,69.61,69.4,69.44,33384.0
2025-01-14 14:40:00,69.43,69.43,69.35,69.4,21418.0,69.43,69.43,69.35,69.4,21418.0
2025-01-14 14:45:00,69.4,69.51,69.38,69.4,23066.0,69.4,69.51,69.38,69.4,23066.0
2025-01-14 14:50:00,69.39,69.4,69.07,69.08,39463.0,69.39,69.4,69.07,69.08,39463.0
2025-01-14 14:55:00,69.1,69.18,68.95,69.01,28254.0,69.1,69.18,68.95,69.01,28254.0
2025-01-14 15:00:00,69.0,69.05,68.87,68.98,34009.0,69.0,69.05,68.87,68.98,34009.0
2025-01-14 15:05:00,68.98,69.2,68.93,69.16,28463.0,68.98,69.2,68.93,69.16,28463.0
2025-01-14 15:10:00,69.17,69.34,69.12,69.34,18739.0,69.17,69.34,69.12,69.34,18739.0
2025-01-14 15:15:00,69.34,69.36,69.19,69.23,29818.0,69.34,69.36,69.19,69.23,29818.0
2025-01-14 15:20:00,69.23,69.46,69.23,69.41,21065.0,69.23,69.46,69.23,69.41,21065.0
2025-01-14 15:25:00,69.4,69.56,69.39,69.55,20743.0,69.4,69.56,69.39,69.55,20743.0
2025-01-14 15:30:00,69.54,69.55,69.39,69.48,24575.0,69.54,69.55,69.39,69.48,24575.0
2025-01-14 15:35:00,69.48,69.63,69.43,69.55,29053.0,69.48,69.63,69.43,69.55,29053.0
2025-01-14 15:40:00,69.52,69.73,69.52,69.73,19033.0,69.52,69.73,69.52,69.73,19033.0
2025-01-14 15:45:00,69.74,69.93,69.72,69.9,31184.0,69.74,69.93,69.72,69.9,31184.0
2025-01-14 15:50:00,69.89,70.14,69.89,70.13,75831.0,69.89,70.14,69.89,70.13,75831.0
2025-01-14 15:55:00,70.14,70.23,70.12,70.16,189273.0,70.14,70.23,70.12,70.16,189273.0
2025-01-15 09:30:00,71.5,72.73,71.26,72.12,76842.0,71.5,72.73,71.26,72.12,76842.0
2025-01-15 09:35:00,72.17,72.27,71.84,72.09,14793.0,72.17,72.27,71.84,72.09,14793.0
2025-01-15 09:40:00,72.19,72.88,72.19,72.76,37924.0,72.19,72.88,72.19,72.76,37924.0
2025-01-15 09:45:00,72.67,72.69,71.99,72.08,26349.0,72.67,72.69,71.99,72.08,26349.0
2025-01-15 09:50:00,72.05,72.06,71.63,71.65,9146.0,72.05,72.06,71.63,71.65,9146.0
2025-01-15 09:55:00,71.66,71.66,71.14,71.41,7659.0,71.66,71.66,71.14,71.41,7659.0
2025-01-15 10:00:00,71.44,71.48,71.18,71.38,6790.0,71.44,71.48,71.18,71.38,6790.0
2025-01-15 10:05:00,71.28,71.56,71.23,71.4,8595.0,71.28,71.56,71.23,71.4,8595.0
2025-01-15 10:10:00,71.5,71.58,71.44,71.44,10934.0,71.5,71.58,71.44,71.44,10934.0
2025-01-15 10:15:00,71.43,71.49,71.16,71.2,13166.0,71.43,71.49,71.16,71.2,13166.0
2025-01-15 10:20:00,71.2,71.36,71.13,71.2,9264.0,71.2,71.36,71.13,71.2,9264.0
2025-01-15 10:25:00,71.22,71.22,70.92,71.09,15653.0,71.22,71.22,70.92,71.09,15653.0
2025-01-15 10:30:00,71.0,71.11,70.85,70.95,9129.0,71.0,71.11,70.85,70.95,9129.0
2025-01-15 10:35:00,70.89,71.04,70.88,70.89,4904.0,70.89,71.04,70.88,70.89,4904.0
2025-01-15 10:40:00,70.87,71.07,70.84,70.96,11713.0,70.87,71.07,70.84,70.96,11713.0
2025-01-15 10:45:00,70.91,70.95,70.79,70.79,6006.0,70.91,70.95,70.79,70.79,6006.0
2025-01-15 10:50:00,70.82,70.89,70.65,70.68,7333.0,70.82,70.89,70.65,70.68,7333.0
2025-01-15 10:55:00,70.66,70.84,70.58,70.67,32531.0,70.66,70.84,70.58,70.67,32531.0
2025-01-15 11:00:00,70.74,70.84,70.64,70.83,22561.0,70.74,70.84,70.64,70.83,22561.0
2025-01-15 11:05:00,70.83,71.0,70.7,70.78,9461.0,70.83,71.0,70.7,70.78,9461.0
2025-01-15 11:10:00,70.81,70.97,70.81,70.88,14137.0,70.81,70.97,70.81,70.88,14137.0
2025-01-15 11:15:00,70.87,70.92,70.72,70.85,15645.0,70.87,70.92,70.72,70.85,15645.0
2025-01-15 11:20:00,70.79,70.86,70.66,70.71,10772.0,70.79,70.86,70.66,70.71,10772.0
2025-01-15 11:25:00,70.76,70.77,70.6,70.72,3707.0,70.76,70.77,70.6,70.72,3707.0
2025-01-15 11:30:00,70.68,70.69,70.5,70.5,7497.0,70.68,70.69,70.5,70.5,7497.0
2025-01-15 11:35:00,70.52,70.54,70.36,70.41,3530.0,70.52,70.54,70.36,70.41,3530.0
2025-01-15 11:40:00,70.47,70.65,70.44,70.59,2969.0,70.47,70.65,70.44,70.59,2969.0
2025-01-15 11:45:00,70.6,70.63,70.5,70.5,3521.0,70.6,70.63,70.5,70.5,3521.0
2025-01-15 11:50:00,70.46,70.54,70.46,70.51,5234.0,70.46,70.54,70.46,70.51,5234.0
2025-01-15 11:55:00,70.5,70.55,70.43,70.43,2136.0,70.5,70.55,70.43,70.43,2136.0
2025-01-15 12:00:00,70.44,70.68,70.44,70.55,2795.0,70.44,70.68,70.44,70.55,2795.0
2025-01-15 12:05:00,70.6,70.66,70.58,70.66,3301.0,70.6,70.66,70.58,70.66,3301.0
2025-01-15 12:10:00,70.61,70.77,70.59,70.77,20001.0,70.61,70.77,70.59,70.77,20001.0
2025-01-15 12:15:00,70.8,70.82,70.63,70.63,5103.0,70.8,70.82,70.63,70.63,5103.0
2025-01-15 12:20:00,70.52,70.58,70.49,70.53,2658.0,70.52,70.58,70.49,70.53,2658.0
2025-01-15 12:25:00,70.53,70.69,70.49,70.69,7730.0,70.53,70.69,70.49,70.69,7730.0
2025-01-15 12:30:00,70.69,70.75,70.57,70.68,7941.0,70.69,70.75,70.57,70.68,7941.0
2025-01-15 12:35:00,70.66,70.71,70.65,70.66,2011.0,70.66,70.71,70.65,70.66,2011.0
2025-01-15 12:40:00,70.69,70.7,70.59,70.61,7090.0,70.69,70.7,70.59,70.61,7090.0
2025-01-15 12:45:00,70.61,70.61,70.47,70.48,3665.0,70.61,70.61,70.47,70.48,3665.0
2025-01-15 12:50:00,70.46,70.56,70.39,70.44,5545.0,70.46,70.56,70.39,70.44,5545.0
2025-01-15 12:55:00,70.49,70.5,70.44,70.44,913.0,70.49,70.5,70.44,70.44,913.0
2025-01-15 13:00:00,70.5,70.51,70.39,70.44,6798.0,70.5,70.51,70.39,70.44,6798.0
2025-01-15 13:05:00,70.48,70.58,70.48,70.51,13395.0,70.48,70.58,70.48,70.51,13395.0
2025-01-15 13:10:00,70.49,70.68,70.48,70.63,8126.0,70.49,70.68,70.48,70.63,8126.0
2025-01-15 13:15:00,70.61,70.8,70.59,70.8,5793.0,70.61,70.8,70.59,70.8,5793.0
2025-01-15 13:20:00,70.79,70.8,70.7,70.7,2053.0,70.79,70.8,70.7,70.7,2053.0
2025-01-15 13:25:00,70.7,70.74,70.68,70.7,7612.0,70.7,70.74,70.68,70.7,7612.0
2025-01-15 13:30:00,70.7,70.7,70.6,70.69,4286.0,70.7,70.7,70.6,70.69,4286.0
2025-01-15 13:35:00,70.63,70.68,70.63,70.68,2084.0,70.63,70.68,70.63,70.68,2084.0
2025-01-15 13:40:00,70.64,70.86,70.63,70.78,10402.0,70.64,70.86,70.63,70.78,10402.0
2025-01-15 13:45:00,70.8,70.82,70.67,70.71,7633.0,70.8,70.82,70.67,70.71,7633.0
2025-01-15 13:50:00,70.75,70.8,70.66,70.72,4507.0,70.75,70.8,70.66,70.72,4507.0
2025-01-15 13:55:00,70.7,70.8,70.66,70.79,4952.0,70.7,70.8,70.66,70.79,4952.0
2025-01-15 14:00:00,70.83,70.83,70.64,70.64,6707.0,70.83,70.83,70.64,70.64,6707.0
2025-01-15 14:05:00,70.6,70.71,70.6,70.64,10569.0,70.6,70.71,70.6,70.64,10569.0
2025-01-15 14:10:00,70.63,70.64,70.56,70.58,4274.0,70.63,70.64,70.56,70.58,4274.0
2025-01-15 14:15:00,70.56,70.63,70.55,70.59,6111.0,70.56,70.63,70.55,70.59,6111.0
2025-01-15 14:20:00,70.57,70.66,70.53,70.62,7915.0,70.57,70.66,70.53,70.62,7915.0
2025-01-15 14:25:00,70.62,70.66,70.59,70.66,4423.0,70.62,70.66,70.59,70.66,4423.0
2025-01-15 14:30:00,70.66,70.78,70.65,70.77,13131.0,70.66,70.78,70.65,70.77,13131.0
2025-01-15 14:35:00,70.74,70.85,70.7,70.77,22161.0,70.74,70.85,70.7,70.77,22161.0
2025-01-15 14:40:00,70.77,70.84,70.66,70.66,11763.0,70.77,70.84,70.66,70.66,11763.0
2025-01-15 14:45:00,70.66,70.69,70.64,70.67,3801.0,70.66,70.69,70.64,70.67,3801.0
2025-01-15 14:50:00,70.67,70.71,70.64,70.7,10509.0,70.67,70.71,70.64,70.7,10509.0
2025-01-15 14:55:00,70.7,70.71,70.65,70.66,7040.0,70.7,70.71,70.65,70.66,7040.0
2025-01-15 15:00:00,70.66,70.7,70.57,70.59,19966.0,70.66,70.7,70.57,70.59,19966.0
2025-01-15 15:05:00,70.58,70.63,70.52,70.62,6086.0,70.58,70.63,70.52,70.62,6086.0
2025-01-15 15:10:00,70.63,70.63,70.51,70.52,5050.0,70.63,70.63,70.51,70.52,5050.0
2025-01-15 15:15:00,70.49,70.5,70.34,70.4,12695.0,70.49,70.5,70.34,70.4,12695.0
2025-01-15 15:20:00,70.37,70.44,70.32,70.39,13756.0,70.37,70.44,70.32,70.39,13756.0
2025-01-15 15:25:00,70.41,70.52,70.39,70.47,9484.0,70.41,70.52,70.39,70.47,9484.0
2025-01-15 15:30:00,70.47,70.54,70.42,70.52,14796.0,70.47,70.54,70.42,70.52,14796.0
2025-01-15 15:35:00,70.48,70.5,70.36,70.45,10251.0,70.48,70.5,70.36,70.45,10251.0
2025-01-15 15:40:00,70.45,70.45,70.38,70.41,8835.0,70.45,70.45,70.38,70.41,8835.0
2025-01-15 15:45:00,70.42,70.55,70.42,70.49,29093.0,70.42,70.55,70.42,70.49,29093.0
2025-01-15 15:50:00,70.51,70.52,70.26,70.31,43148.0,70.51,70.52,70.26,70.31,43148.0
2025-01-15 15:55:00,70.33,70.41,70.29,70.33,112568.0,70.33,70.41,70.29,70.33,112568.0
2025-01-16 09:30:00,70.17,70.17,68.9,69.01,70949.0,70.17,70.17,68.9,69.01,70949.0
2025-01-16 09:35:00,68.91,69.2,68.29,68.55,56867.0,68.91,69.2,68.29,68.55,56867.0
2025-01-16 09:40:00,68.62,68.88,68.31,68.37,37303.0,68.62,68.88,68.31,68.37,37303.0
2025-01-16 09:45:00,68.37,68.75,68.35,68.37,31040.0,68.37,68.75,68.35,68.37,31040.0
2025-01-16 09:50:00,68.37,68.58,68.2,68.4,72755.0,68.37,68.58,68.2,68.4,72755.0
2025-01-16 09:55:00,68.39,68.39,67.64,67.64,41376.0,68.39,68.39,67.64,67.64,41376.0
2025-01-16 10:00:00,67.67,68.29,67.64,67.95,50732.0,67.67,68.29,67.64,67.95,50732.0
2025-01-16 10:05:00,67.95,68.43,67.91,68.43,21909.0,67.95,68.43,67.91,68.43,21909.0
2025-01-16 10:10:00,68.4,68.54,68.26,68.45,28886.0,68.4,68.54,68.26,68.45,28886.0
2025-01-16 10:15:00,68.45,68.54,68.38,68.5,14108.0,68.45,68.54,68.38,68.5,14108.0
2025-01-16 10:20:00,68.5,68.62,68.3,68.4,17847.0,68.5,68.62,68.3,68.4,17847.0
2025-01-16 10:25:00,68.4,68.42,68.27,68.27,13359.0,68.4,68.42,68.27,68.27,13359.0
2025-01-16 10:30:00,68.32,68.46,68.22,68.42,27782.0,68.32,68.46,68.22,68.42,27782.0
2025-01-16 10:35:00,68.39,68.64,68.32,68.64,19530.0,68.39,68.64,68.32,68.64,19530.0
2025-01-16 10:40:00,68.64,68.65,68.49,68.6,9067.0,68.64,68.65,68.49,68.6,9067.0
2025-01-16 10:45:00,68.67,68.76,68.53,68.59,7314.0,68.67,68.76,68.53,68.59,7314.0
2025-01-16 10:50:00,68.6,68.64,68.41,68.61,23894.0,68.6,68.64,68.41,68.61,23894.0
2025-01-16 10:55:00,68.62,69.07,68.61,69.07,27728.0,68.62,69.07,68.61,69.07,27728.0
2025-01-16 11:00:00,69.08,69.74,69.07,69.73,20675.0,69.08,69.74,69.07,69.73,20675.0
2025-01-16 11:05:00,69.73,69.98,69.6,69.61,111117.0,69.73,69.98,69.6,69.61,111117.0
2025-01-16 11:10:00,69.64,69.83,69.57,69.57,18635.0,69.64,69.83,69.57,69.57,18635.0
2025-01-16 11:15:00,69.61,69.96,69.61,69.92,16217.0,69.61,69.96,69.61,69.92,16217.0
2025-01-16 11:20:00,69.97,70.05,69.74,69.84,18943.0,69.97,70.05,69.74,69.84,18943.0
2025-01-16 11:25:00,69.81,70.13,69.77,70.13,5503.0,69.81,70.13,69.77,70.13,5503.0
2025-01-16 11:30:00,70.25,70.33,70.13,70.28,27832.0,70.25,70.33,70.13,70.28,27832.0
2025-01-16 11:35:00,70.28,70.45,70.06,70.4,8974.0,70.28,70.45,70.06,70.4,8974.0
2025-01-16 11:40:00,70.42,70.43,69.96,69.99,14285.0,70.42,70.43,69.96,69.99,14285.0
2025-01-16 11:45:00,69.98,70.35,69.98,70.33,46327.0,69.98,70.35,69.98,70.33,46327.0
2025-01-16 11:50:00,70.39,70.62,70.34,70.53,25341.0,70.39,70.62,70.34,70.53,25341.0
2025-01-16 11:55:00,70.51,70.53,70.35,70.38,14535.0,70.51,70.53,70.35,70.38,14535.0
2025-01-16 12:00:00,70.36,70.44,70.13,70.18,7366.0,70.36,70.44,70.13,70.18,7366.0
2025-01-16 12:05:00,70.21,70.41,70.17,70.39,7102.0,70.21,70.41,70.17,70.39,7102.0
2025-01-16 12:10:00,70.44,70.48,70.29,70.48,20137.0,70.44,70.48,70.29,70.48,20137.0
2025-01-16 12:15:00,70.48,70.61,70.33,70.37,10918.0,70.48,70.61,70.33,70.37,10918.0
2025-01-16 12:20:00,70.32,70.41,70.24,70.3,3264.0,70.32,70.41,70.24,70.3,3264.0
2025-01-16 12:25:00,70.3,70.43,70.26,70.43,5771.0,70.3,70.43,70.26,70.43,5771.0
2025-01-16 12:30:00,70.41,70.41,70.26,70.28,3706.0,70.41,70.41,70.26,70.28,3706.0
2025-01-16 12:35:00,70.27,70.31,70.14,70.14,6052.0,70.27,70.31,70.14,70.14,6052.0
2025-01-16 12:40:00,70.14,70.17,69.98,70.07,11961.0,70.14,70.17,69.98,70.07,11961.0
2025-01-16 12:45:00,70.06,70.19,70.03,70.14,10955.0,70.06,70.19,70.03,70.14,10955.0
2025-01-16 12:50:00,70.13,70.23,70.07,70.23,8060.0,70.13,70.23,70.07,70.23,8060.0
2025-01-16 12:55:00,70.23,70.33,70.18,70.28,7341.0,70.23,70.33,70.18,70.28,7341.0
2025-01-16 13:00:00,70.28,70.35,70.22,70.33,2005.0,70.28,70.35,70.22,70.33,2005.0
2025-01-16 13:05:00,70.38,70.43,70.38,70.42,2051.0,70.38,70.43,70.38,70.42,2051.0
2025-01-16 13:10:00,70.46,70.74,70.46,70.71,15248.0,70.46,70.74,70.46,70.71,15248.0
2025-01-16 13:15:00,70.77,70.88,70.7,70.88,6784.0,70.77,70.88,70.7,70.88,6784.0
2025-01-16 13:20:00,70.9,70.93,70.76,70.79,11687.0,70.9,70.93,70.76,70.79,11687.0
2025-01-16 13:25:00,70.81,70.88,70.76,70.78,10121.0,70.81,70.88,70.76,70.78,10121.0
2025-01-16 13:30:00,70.76,70.8,70.7,70.72,9767.0,70.76,70.8,70.7,70.72,9767.0
2025-01-16 13:35:00,70.69,70.75,70.61,70.69,5715.0,70.69,70.75,70.61,70.69,5715.0
2025-01-16 13:40:00,70.72,70.8,70.69,70.75,14471.0,70.72,70.8,70.69,70.75,14471.0
2025-01-16 13:45:00,70.75,70.75,70.65,70.72,3603.0,70.75,70.75,70.65,70.72,3603.0
2025-01-16 13:50:00,70.73,70.75,70.49,70.7,55540.0,70.73,70.75,70.49,70.7,55540.0
2025-01-16 13:55:00,70.7,70.75,70.65,70.71,5779.0,70.7,70.75,70.65,70.71,5779.0
2025-01-16 14:00:00,70.7,71.05,70.67,71.05,16467.0,70.7,71.05,70.67,71.05,16467.0
2025-01-16 14:05:00,71.01,71.01,70.82,70.84,15074.0,71.01,71.01,70.82,70.84,15074.0
2025-01-16 14:10:00,70.86,71.03,70.84,71.03,3600.0,70.86,71.03,70.84,71.03,3600.0
2025-01-16 14:15:00,71.05,71.1,70.92,71.1,15303.0,71.05,71.1,70.92,71.1,15303.0
2025-01-16 14:20:00,71.14,71.23,71.02,71.04,8020.0,71.14,71.23,71.02,71.04,8020.0
2025-01-16 14:25:00,71.04,71.04,70.8,70.89,24492.0,71.04,71.04,70.8,70.89,24492.0
2025-01-16 14:30:00,70.91,71.1,70.91,71.03,12831.0,70.91,71.1,70.91,71.03,12831.0
2025-01-16 14:35:00,71.03,71.11,70.98,71.09,5909.0,71.03,71.11,70.98,71.09,5909.0
2025-01-16 14:40:00,71.13,71.27,71.1,71.27,7889.0,71.13,71.27,71.1,71.27,7889.0
2025-01-16 14:45:00,71.22,71.26,71.16,71.19,9268.0,71.22,71.26,71.16,71.19,9268.0
2025-01-16 14:50:00,71.24,71.38,71.19,71.34,9706.0,71.24,71.38,71.19,71.34,9706.0
2025-01-16 14:55:00,71.34,71.43,71.26,71.4,8600.0,71.34,71.43,71.26,71.4,8600.0
2025-01-16 15:00:00,71.4,71.47,71.37,71.42,9932.0,71.4,71.47,71.37,71.42,9932.0
2025-01-16 15:05:00,71.42,71.47,71.23,71.28,7868.0,71.42,71.47,71.23,71.28,7868.0
2025-01-16 15:10:00,71.24,71.25,71.13,71.15,10242.0,71.24,71.25,71.13,71.15,10242.0
2025-01-16 15:15:00,71.18,71.22,71.11,71.17,11609.0,71.18,71.22,71.11,71.17,11609.0
2025-01-16 15:20:00,71.16,71.29,71.16,71.23,11085.0,71.16,71.29,71.16,71.23,11085.0
2025-01-16 15:25:00,71.22,71.3,71.17,71.23,22069.0,71.22,71.3,71.17,71.23,22069.0
2025-01-16 15:30:00,71.19,71.43,71.19,71.34,17168.0,71.19,71.43,71.19,71.34,17168.0
2025-01-16 15:35:00,71.33,71.37,71.22,71.26,23896.0,71.33,71.37,71.22,71.26,23896.0
2025-01-16 15:40:00,71.26,71.5,71.26,71.4,20713.0,71.26,71.5,71.26,71.4,20713.0
2025-01-16 15:45:00,71.4,71.56,71.4,71.51,30760.0,71.4,71.56,71.4,71.51,30760.0
2025-01-16 15:50:00,71.51,71.54,71.28,71.3,61623.0,71.51,71.54,71.28,71.3,61623.0
2025-01-16 15:55:00,71.26,71.28,71.01,71.11,160195.0,71.26,71.28,71.01,71.11,160195.0
2025-01-17 09:30:00,71.99,72.7,71.81,71.98,178026.0,71.99,72.7,71.81,71.98,178026.0
2025-01-17 09:35:00,71.98,72.05,71.59,71.8,13518.0,71.98,72.05,71.59,71.8,13518.0
2025-01-17 09:40:00,71.7,72.0,71.64,71.74,27538.0,71.7,72.0,71.64,71.74,27538.0
2025-01-17 09:45:00,71.7,71.72,71.28,71.55,29912.0,71.7,71.72,71.28,71.55,29912.0
2025-01-17 09:50:00,71.6,71.67,71.11,71.59,13698.0,71.6,71.67,71.11,71.59,13698.0
2025-01-17 09:55:00,71.67,71.69,71.37,71.67,13984.0,71.67,71.69,71.37,71.67,13984.0
2025-01-17 10:00:00,71.68,71.92,71.52,71.9,14814.0,71.68,71.92,71.52,71.9,14814.0
2025-01-17 10:05:00,71.91,72.18,71.77,71.77,17943.0,71.91,72.18,71.77,71.77,17943.0
2025-01-17 10:10:00,71.81,71.87,71.38,71.73,6843.0,71.81,71.87,71.38,71.73,6843.0
2025-01-17 10:15:00,71.65,71.65,71.45,71.53,4873.0,71.65,71.65,71.45,71.53,4873.0
2025-01-17 10:20:00,71.59,71.67,71.49,71.53,7299.0,71.59,71.67,71.49,71.53,7299.0
2025-01-17 10:25:00,71.58,71.64,71.29,71.61,14854.0,71.58,71.64,71.29,71.61,14854.0
2025-01-17 10:30:00,71.65,71.69,71.28,71.35,8514.0,71.65,71.69,71.28,71.35,8514.0
2025-01-17 10:35:00,71.34,71.35,71.13,71.16,14222.0,71.34,71.35,71.13,71.16,14222.0
2025-01-17 10:40:00,71.18,71.5,71.18,71.45,8190.0,71.18,71.5,71.18,71.45,8190.0
2025-01-17 10:45:00,71.5,71.73,71.46,71.66,8892.0,71.5,71.73,71.46,71.66,8892.0
2025-01-17 10:50:00,71.67,71.69,71.54,71.62,6607.0,71.67,71.69,71.54,71.62,6607.0
2025-01-17 10:55:00,71.57,71.75,71.57,71.71,5564.0,71.57,71.75,71.57,71.71,5564.0
2025-01-17 11:00:00,71.62,71.78,71.5,71.51,9157.0,71.62,71.78,71.5,71.51,9157.0
2025-01-17 11:05:00,71.46,71.72,71.4,71.58,17329.0,71.46,71.72,71.4,71.58,17329.0
2025-01-17 11:10:00,71.52,71.57,71.38,71.57,10254.0,71.52,71.57,71.38,71.57,10254.0
2025-01-17 11:15:00,71.57,71.79,71.49,71.55,17687.0,71.57,71.79,71.49,71.55,17687.0
2025-01-17 11:20:00,71.58,71.71,71.55,71.61,16381.0,71.58,71.71,71.55,71.61,16381.0
2025-01-17 11:25:00,71.65,71.71,71.58,71.59,13115.0,71.65,71.71,71.58,71.59,13115.0
2025-01-17 11:30:00,71.67,71.8,71.67,71.8,9610.0,71.67,71.8,71.67,71.8,9610.0
2025-01-17 11:35:00,71.84,71.87,71.75,71.85,7145.0,71.84,71.87,71.75,71.85,7145.0
2025-01-17 11:40:00,71.81,72.12,71.77,72.06,13931.0,71.81,72.12,71.77,72.06,13931.0
2025-01-17 11:45:00,72.07,72.1,72.02,72.04,7279.0,72.07,72.1,72.02,72.04,7279.0
2025-01-17 11:50:00,72.04,72.11,71.94,72.06,6835.0,72.04,72.11,71.94,72.06,6835.0
2025-01-17 11:55:00,72.09,72.14,71.96,72.01,14406.0,72.09,72.14,71.96,72.01,14406.0
2025-01-17 12:00:00,72.05,72.13,71.93,72.12,9857.0,72.05,72.13,71.93,72.12,9857.0
2025-01-17 12:05:00,72.07,72.17,71.97,72.05,11233.0,72.07,72.17,71.97,72.05,11233.0
2025-01-17 12:10:00,72.03,72.24,72.03,72.2,9563.0,72.03,72.24,72.03,72.2,9563.0
2025-01-17 12:15:00,72.23,72.25,72.17,72.2,4784.0,72.23,72.25,72.17,72.2,4784.0
2025-01-17 12:20:00,72.25,72.3,72.2,72.27,9045.0,72.25,72.3,72.2,72.27,9045.0
2025-01-17 12:25:00,72.26,72.36,72.17,72.26,13498.0,72.26,72.36,72.17,72.26,13498.0
2025-01-17 12:30:00,72.22,72.35,72.22,72.27,17985.0,72.22,72.35,72.22,72.27,17985.0
2025-01-17 12:35:00,72.25,72.28,72.11,72.15,5452.0,72.25,72.28,72.11,72.15,5452.0
2025-01-17 12:40:00,72.15,72.19,72.0,72.03,9040.0,72.15,72.19,72.0,72.03,9040.0
2025-01-17 12:45:00,72.03,72.12,72.01,72.04,7253.0,72.03,72.12,72.01,72.04,7253.0
2025-01-17 12:50:00,72.03,72.07,71.96,72.0,7958.0,72.03,72.07,71.96,72.0,7958.0
2025-01-17 12:55:00,72.0,72.0,71.91,71.94,5541.0,72.0,72.0,71.91,71.94,5541.0
2025-01-17 13:00:00,71.94,71.96,71.81,71.83,6381.0,71.94,71.96,71.81,71.83,6381.0
2025-01-17 13:05:00,71.83,71.83,71.71,71.76,5787.0,71.83,71.83,71.71,71.76,5787.0
2025-01-17 13:10:00,71.76,71.78,71.61,71.64,6296.0,71.76,71.78,71.61,71.64,6296.0
2025-01-17 13:15:00,71.6,71.64,71.43,71.61,13228.0,71.6,71.64,71.43,71.61,13228.0
2025-01-17 13:20:00,71.61,71.77,71.59,71.72,5457.0,71.61,71.77,71.59,71.72,5457.0
2025-01-17 13:25:00,71.72,71.72,71.59,71.61,6334.0,71.72,71.72,71.59,71.61,6334.0
2025-01-17 13:30:00,71.59,71.72,71.59,71.64,13110.0,71.59,71.72,71.59,71.64,13110.0
2025-01-17 13:35:00,71.64,71.67,71.6,71.61,10828.0,71.64,71.67,71.6,71.61,10828.0
2025-01-17 13:40:00,71.61,71.72,71.6,71.67,6632.0,71.61,71.72,71.6,71.67,6632.0
2025-01-17 13:45:00,71.72,71.92,71.69,71.89,15302.0,71.72,71.92,71.69,71.89,15302.0
2025-01-17 13:50:00,71.9,72.1,71.87,71.97,9158.0,71.9,72.1,71.87,71.97,9158.0
2025-01-17 13:55:00,72.01,72.04,71.94,71.95,5095.0,72.01,72.04,71.94,71.95,5095.0
2025-01-17 14:00:00,71.98,72.01,71.87,72.01,20299.0,71.98,72.01,71.87,72.01,20299.0
2025-01-17 14:05:00,71.98,72.08,71.97,72.06,12252.0,71.98,72.08,71.97,72.06,12252.0
2025-01-17 14:10:00,72.06,72.12,72.03,72.1,4114.0,72.06,72.12,72.03,72.1,4114.0
2025-01-17 14:15:00,72.11,72.13,71.97,71.98,12787.0,72.11,72.13,71.97,71.98,12787.0
2025-01-17 14:20:00,71.94,72.11,71.94,72.03,7011.0,71.94,72.11,71.94,72.03,7011.0
2025-01-17 14:25:00,72.0,72.03,71.81,71.81,6052.0,72.0,72.03,71.81,71.81,6052.0
2025-01-17 14:30:00,71.81,71.83,71.76,71.83,4102.0,71.81,71.83,71.76,71.83,4102.0
2025-01-17 14:35:00,71.82,71.88,71.81,71.85,11608.0,71.82,71.88,71.81,71.85,11608.0
2025-01-17 14:40:00,71.83,71.9,71.74,71.9,11678.0,71.83,71.9,71.74,71.9,11678.0
2025-01-17 14:45:00,71.93,71.93,71.81,71.83,6005.0,71.93,71.93,71.81,71.83,6005.0
2025-01-17 14:50:00,71.83,71.96,71.82,71.94,6635.0,71.83,71.96,71.82,71.94,6635.0
2025-01-17 14:55:00,71.94,71.97,71.64,71.64,16485.0,71.94,71.97,71.64,71.64,16485.0
2025-01-17 15:00:00,71.65,71.65,71.45,71.49,21651.0,71.65,71.65,71.45,71.49,21651.0
2025-01-17 15:05:00,71.49,71.51,71.35,71.47,26582.0,71.49,71.51,71.35,71.47,26582.0
2025-01-17 15:10:00,71.49,71.81,71.49,71.81,11682.0,71.49,71.81,71.49,71.81,11682.0
2025-01-17 15:15:00,71.78,71.81,71.69,71.78,17715.0,71.78,71.81,71.69,71.78,17715.0
2025-01-17 15:20:00,71.78,71.89,71.76,71.89,9043.0,71.78,71.89,71.76,71.89,9043.0
2025-01-17 15:25:00,71.89,71.95,71.82,71.92,11313.0,71.89,71.95,71.82,71.92,11313.0
2025-01-17 15:30:00,71.95,72.16,71.94,72.12,19643.0,71.95,72.16,71.94,72.12,19643.0
2025-01-17 15:35:00,72.11,72.18,72.04,72.16,18663.0,72.11,72.18,72.04,72.16,18663.0
2025-01-17 15:40:00,72.16,72.19,72.08,72.09,28297.0,72.16,72.19,72.08,72.09,28297.0
2025-01-17 15:45:00,72.07,72.11,72.0,72.06,22738.0,72.07,72.11,72.0,72.06,22738.0
2025-01-17 15:50:00,72.02,72.05,71.79,71.8,69522.0,72.02,72.05,71.79,71.8,69522.0
2025-01-17 15:55:00,71.79,72.11,71.71,72.09,182945.0,71.79,72.11,71.71,72.09,182945.0
2025-01-21 09:30:00,72.5,73.43,72.5,73.19,71923.0,72.5,73.43,72.5,73.19,71923.0
2025-01-21 09:35:00,73.37,74.64,73.16,74.56,50569.0,73.37,74.64,73.16,74.56,50569.0
2025-01-21 09:40:00,74.56,75.44,74.55,75.41,57926.0,74.56,75.44,74.55,75.41,57926.0
2025-01-21 09:45:00,75.4,75.54,74.51,74.52,67565.0,75.4,75.54,74.51,74.52,67565.0
2025-01-21 09:50:00,74.5,75.02,74.42,74.73,42498.0,74.5,75.02,74.42,74.73,42498.0
2025-01-21 09:55:00,74.73,74.94,74.13,74.23,32191.0,74.73,74.94,74.13,74.23,32191.0
2025-01-21 10:00:00,74.36,74.86,74.26,74.51,44034.0,74.36,74.86,74.26,74.51,44034.0
2025-01-21 10:05:00,74.51,74.57,74.29,74.41,17024.0,74.51,74.57,74.29,74.41,17024.0
2025-01-21 10:10:00,74.46,74.69,74.36,74.59,16369.0,74.46,74.69,74.36,74.59,16369.0
2025-01-21 10:15:00,74.56,74.77,74.43,74.73,18360.0,74.56,74.77,74.43,74.73,18360.0
2025-01-21 10:20:00,74.72,74.72,74.52,74.55,16377.0,74.72,74.72,74.52,74.55,16377.0
2025-01-21 10:25:00,74.53,74.9,74.53,74.9,39681.0,74.53,74.9,74.53,74.9,39681.0
2025-01-21 10:30:00,74.81,74.95,74.71,74.93,25459.0,74.81,74.95,74.71,74.93,25459.0
2025-01-21 10:35:00,74.88,74.94,74.5,74.83,15476.0,74.88,74.94,74.5,74.83,15476.0
2025-01-21 10:40:00,74.87,75.35,74.85,75.14,23399.0,74.87,75.35,74.85,75.14,23399.0
2025-01-21 10:45:00,75.1,75.1,74.82,74.9,24385.0,75.1,75.1,74.82,74.9,24385.0
2025-01-21 10:50:00,74.94,74.98,74.43,74.43,16406.0,74.94,74.98,74.43,74.43,16406.0
2025-01-21 10:55:00,74.45,74.63,74.31,74.37,20154.0,74.45,74.63,74.31,74.37,20154.0
2025-01-21 11:00:00,74.42,74.57,74.28,74.52,22380.0,74.42,74.57,74.28,74.52,22380.0
2025-01-21 11:05:00,74.57,74.7,74.5,74.65,19020.0,74.57,74.7,74.5,74.65,19020.0
2025-01-21 11:10:00,74.65,74.71,74.52,74.61,16882.0,74.65,74.71,74.52,74.61,16882.0
2025-01-21 11:15:00,74.66,74.88,74.55,74.65,37607.0,74.66,74.88,74.55,74.65,37607.0
2025-01-21 11:20:00,74.62,74.64,74.49,74.58,16483.0,74.62,74.64,74.49,74.58,16483.0
2025-01-21 11:25:00,74.64,74.69,74.49,74.58,16376.0,74.64,74.69,74.49,74.58,16376.0
2025-01-21 11:30:00,74.58,74.76,74.49,74.67,15580.0,74.58,74.76,74.49,74.67,15580.0
2025-01-21 11:35:00,74.68,74.71,74.58,74.64,18234.0,74.68,74.71,74.58,74.64,18234.0
2025-01-21 11:40:00,74.58,74.84,74.5,74.83,24678.0,74.58,74.84,74.5,74.83,24678.0
2025-01-21 11:45:00,74.83,74.86,74.61,74.63,15881.0,74.83,74.86,74.61,74.63,15881.0
2025-01-21 11:50:00,74.55,74.56,74.26,74.51,19885.0,74.55,74.56,74.26,74.51,19885.0
2025-01-21 11:55:00,74.52,74.59,74.27,74.34,7693.0,74.52,74.59,74.27,74.34,7693.0
2025-01-21 12:00:00,74.36,74.55,74.28,74.34,12157.0,74.36,74.55,74.28,74.34,12157.0
2025-01-21 12:05:00,74.38,74.52,74.32,74.46,16655.0,74.38,74.52,74.32,74.46,16655.0
2025-01-21 12:10:00,74.45,74.51,74.22,74.23,19383.0,74.45,74.51,74.22,74.23,19383.0
2025-01-21 12:15:00,74.25,74.27,74.09,74.2,15082.0,74.25,74.27,74.09,74.2,15082.0
2025-01-21 12:20:00,74.18,74.25,74.09,74.22,19503.0,74.18,74.25,74.09,74.22,19503.0
2025-01-21 12:25:00,74.2,74.33,74.11,74.26,31648.0,74.2,74.33,74.11,74.26,31648.0
2025-01-21 12:30:00,74.18,74.22,74.03,74.09,8002.0,74.18,74.22,74.03,74.09,8002.0
2025-01-21 12:35:00,74.13,74.16,74.04,74.13,9656.0,74.13,74.16,74.04,74.13,9656.0
2025-01-21 12:40:00,74.13,74.4,74.12,74.4,18037.0,74.13,74.4,74.12,74.4,18037.0
2025-01-21 12:45:00,74.32,74.37,74.27,74.32,9801.0,74.32,74.37,74.27,74.32,9801.0
2025-01-21 12:50:00,74.27,74.29,74.0,74.0,28119.0,74.27,74.29,74.0,74.0,28119.0
2025-01-21 12:55:00,74.03,74.11,74.01,74.06,8013.0,74.03,74.11,74.01,74.06,8013.0
2025-01-21 13:00:00,74.04,74.08,73.92,74.05,31160.0,74.04,74.08,73.92,74.05,31160.0
2025-01-21 13:05:00,74.03,74.14,74.03,74.09,15327.0,74.03,74.14,74.03,74.09,15327.0
2025-01-21 13:10:00,74.1,74.14,73.92,73.92,34196.0,74.1,74.14,73.92,73.92,34196.0
2025-01-21 13:15:00,73.94,73.99,73.83,73.96,16946.0,73.94,73.99,73.83,73.96,16946.0
2025-01-21 13:20:00,73.95,73.96,73.64,73.69,12582.0,73.95,73.96,73.64,73.69,12582.0
2025-01-21 13:25:00,73.69,73.75,73.52,73.72,14995.0,73.69,73.75,73.52,73.72,14995.0
2025-01-21 13:30:00,73.73,73.85,73.64,73.78,17360.0,73.73,73.85,73.64,73.78,17360.0
2025-01-21 13:35:00,73.79,73.91,73.74,73.87,10812.0,73.79,73.91,73.74,73.87,10812.0
2025-01-21 13:40:00,73.84,73.91,73.82,73.89,13236.0,73.84,73.91,73.82,73.89,13236.0
2025-01-21 13:45:00,73.86,73.91,73.74,73.74,10219.0,73.86,73.91,73.74,73.74,10219.0
2025-01-21 13:50:00,73.78,73.78,73.53,73.59,15528.0,73.78,73.78,73.53,73.59,15528.0
2025-01-21 13:55:00,73.53,73.64,73.5,73.62,8203.0,73.53,73.64,73.5,73.62,8203.0
2025-01-21 14:00:00,73.61,73.66,73.56,73.64,8749.0,73.61,73.66,73.56,73.64,8749.0
2025-01-21 14:05:00,73.65,73.66,73.56,73.58,10554.0,73.65,73.66,73.56,73.58,10554.0
2025-01-21 14:10:00,73.6,73.85,73.57,73.71,31392.0,73.6,73.85,73.57,73.71,31392.0
2025-01-21 14:15:00,73.74,73.8,73.68,73.78,8880.0,73.74,73.8,73.68,73.78,8880.0
2025-01-21 14:20:00,73.81,73.87,73.76,73.83,10250.0,73.81,73.87,73.76,73.83,10250.0
2025-01-21 14:25:00,73.84,73.87,73.68,73.72,8482.0,73.84,73.87,73.68,73.72,8482.0
2025-01-21 14:30:00,73.68,73.73,73.62,73.69,11322.0,73.68,73.73,73.62,73.69,11322.0
2025-01-21 14:35:00,73.69,73.72,73.55,73.55,10076.0,73.69,73.72,73.55,73.55,10076.0
2025-01-21 14:40:00,73.53,73.6,73.42,73.46,14120.0,73.53,73.6,73.42,73.46,14120.0
2025-01-21 14:45:00,73.45,73.66,73.45,73.58,11103.0,73.45,73.66,73.45,73.58,11103.0
2025-01-21 14:50:00,73.58,73.65,73.57,73.64,8204.0,73.58,73.65,73.57,73.64,8204.0
2025-01-21 14:55:00,73.64,73.74,73.64,73.7,10424.0,73.64,73.74,73.64,73.7,10424.0
2025-01-21 15:00:00,73.7,73.82,73.65,73.69,15300.0,73.7,73.82,73.65,73.69,15300.0
2025-01-21 15:05:00,73.66,73.75,73.64,73.7,10789.0,73.66,73.75,73.64,73.7,10789.0
2025-01-21 15:10:00,73.7,73.83,73.68,73.77,12075.0,73.7,73.83,73.68,73.77,12075.0
2025-01-21 15:15:00,73.76,73.85,73.67,73.85,16109.0,73.76,73.85,73.67,73.85,16109.0
2025-01-21 15:20:00,73.86,73.9,73.8,73.83,14396.0,73.86,73.9,73.8,73.83,14396.0
2025-01-21 15:25:00,73.84,74.01,73.83,73.97,21571.0,73.84,74.01,73.83,73.97,21571.0
2025-01-21 15:30:00,73.97,74.0,73.79,73.79,15465.0,73.97,74.0,73.79,73.79,15465.0
2025-01-21 15:35:00,73.8,73.84,73.67,73.69,16675.0,73.8,73.84,73.67,73.69,16675.0
2025-01-21 15:40:00,73.67,73.9,73.67,73.83,29193.0,73.67,73.9,73.67,73.83,29193.0
2025-01-21 15:45:00,73.83,74.0,73.83,73.95,26705.0,73.83,74.0,73.83,73.95,26705.0
2025-01-21 15:50:00,73.97,74.13,73.94,74.02,67013.0,73.97,74.13,73.94,74.02,67013.0
2025-01-21 15:55:00,74.01,74.01,73.69,73.76,211305.0,74.01,74.01,73.69,73.76,211305.0
2025-01-22 09:30:00,73.91,74.23,72.95,73.23,46851.0,73.91,74.23,72.95,73.23,46851.0
2025-01-22 09:35:00,73.08,73.45,72.86,73.45,22361.0,73.08,73.45,72.86,73.45,22361.0
2025-01-22 09:40:00,73.54,73.73,73.27,73.29,5056.0,73.54,73.73,73.27,73.29,5056.0
2025-01-22 09:45:00,73.29,73.77,73.13,73.69,19720.0,73.29,73.77,73.13,73.69,19720.0
2025-01-22 09:50:00,73.59,73.6,72.85,73.02,22859.0,73.59,73.6,72.85,73.02,22859.0
2025-01-22 09:55:00,73.1,73.42,72.96,73.35,17593.0,73.1,73.42,72.96,73.35,17593.0
2025-01-22 10:00:00,73.27,73.33,72.91,72.92,12719.0,73.27,73.33,72.91,72.92,12719.0
2025-01-22 10:05:00,72.89,73.29,72.89,73.14,6697.0,72.89,73.29,72.89,73.14,6697.0
2025-01-22 10:10:00,73.22,73.22,72.7,72.73,8247.0,73.22,73.22,72.7,72.73,8247.0
2025-01-22 10:15:00,72.73,72.89,72.68,72.69,7130.0,72.73,72.89,72.68,72.69,7130.0
2025-01-22 10:20:00,72.73,72.93,72.69,72.73,16312.0,72.73,72.93,72.69,72.73,16312.0
2025-01-22 10:25:00,72.71,72.93,72.64,72.92,12416.0,72.71,72.93,72.64,72.92,12416.0
2025-01-22 10:30:00,72.84,72.98,72.74,72.94,9629.0,72.84,72.98,72.74,72.94,9629.0
2025-01-22 10:35:00,72.9,73.09,72.9,73.06,5721.0,72.9,73.09,72.9,73.06,5721.0
2025-01-22 10:40:00,73.06,73.09,72.86,72.86,9012.0,73.06,73.09,72.86,72.86,9012.0
2025-01-22 10:45:00,72.95,72.97,72.81,72.89,6608.0,72.95,72.97,72.81,72.89,6608.0
2025-01-22 10:50:00,72.89,73.03,72.88,72.9,2635.0,72.89,73.03,72.88,72.9,2635.0
2025-01-22 10:55:00,72.93,73.0,72.89,73.0,6536.0,72.93,73.0,72.89,73.0,6536.0
2025-01-22 11:00:00,73.02,73.14,72.96,73.02,9803.0,73.02,73.14,72.96,73.02,9803.0
2025-01-22 11:05:00,73.02,73.34,73.02,73.29,5114.0,73.02,73.34,73.02,73.29,5114.0
2025-01-22 11:10:00,73.28,73.45,73.27,73.4,8948.0,73.28,73.45,73.27,73.4,8948.0
2025-01-22 11:15:00,73.4,73.49,73.31,73.34,10795.0,73.4,73.49,73.31,73.34,10795.0
2025-01-22 11:20:00,73.42,73.47,73.27,73.34,5051.0,73.42,73.47,73.27,73.34,5051.0
2025-01-22 11:25:00,73.39,73.55,73.24,73.51,18145.0,73.39,73.55,73.24,73.51,18145.0
2025-01-22 11:30:00,73.51,73.59,73.45,73.48,8226.0,73.51,73.59,73.45,73.48,8226.0
2025-01-22 11:35:00,73.5,73.55,73.46,73.5,4556.0,73.5,73.55,73.46,73.5,4556.0
2025-01-22 11:40:00,73.52,73.6,73.37,73.37,7356.0,73.52,73.6,73.37,73.37,7356.0
2025-01-22 11:45:00,73.45,73.48,73.35,73.43,5941.0,73.45,73.48,73.35,73.43,5941.0
2025-01-22 11:50:00,73.44,73.61,73.4,73.61,10292.0,73.44,73.61,73.4,73.61,10292.0
2025-01-22 11:55:00,73.59,73.6,73.51,73.6,2217.0,73.59,73.6,73.51,73.6,2217.0
2025-01-22 12:00:00,73.59,73.71,73.54,73.67,6534.0,73.59,73.71,73.54,73.67,6534.0
2025-01-22 12:05:00,73.67,73.67,73.42,73.42,7693.0,73.67,73.67,73.42,73.42,7693.0
2025-01-22 12:10:00,73.47,73.52,73.4,73.51,5305.0,73.47,73.52,73.4,73.51,5305.0
2025-01-22 12:15:00,73.51,73.56,73.46,73.56,2525.0,73.51,73.56,73.46,73.56,2525.0
2025-01-22 12:20:00,73.55,73.57,73.29,73.3,15657.0,73.55,73.57,73.29,73.3,15657.0
2025-01-22 12:25:00,73.36,73.4,73.29,73.34,15604.0,73.36,73.4,73.29,73.34,15604.0
2025-01-22 12:30:00,73.34,73.48,73.33,73.42,7090.0,73.34,73.48,73.33,73.42,7090.0
2025-01-22 12:35:00,73.43,73.5,73.41,73.47,5233.0,73.43,73.5,73.41,73.47,5233.0
2025-01-22 12:40:00,73.47,73.47,73.26,73.29,10388.0,73.47,73.47,73.26,73.29,10388.0
2025-01-22 12:45:00,73.29,73.32,73.09,73.12,5772.0,73.29,73.32,73.09,73.12,5772.0
2025-01-22 12:50:00,73.14,73.15,73.08,73.15,3680.0,73.14,73.15,73.08,73.15,3680.0
2025-01-22 12:55:00,73.15,73.17,73.05,73.09,4865.0,73.15,73.17,73.05,73.09,4865.0
2025-01-22 13:00:00,73.1,73.1,72.89,72.94,8240.0,73.1,73.1,72.89,72.94,8240.0
2025-01-22 13:05:00,72.94,72.96,72.84,72.88,7146.0,72.94,72.96,72.84,72.88,7146.0
2025-01-22 13:10:00,72.89,72.95,72.82,72.86,6871.0,72.89,72.95,72.82,72.86,6871.0
2025-01-22 13:15:00,72.85,73.0,72.84,72.98,4470.0,72.85,73.0,72.84,72.98,4470.0
2025-01-22 13:20:00,72.99,73.08,72.88,72.9,8361.0,72.99,73.08,72.88,72.9,8361.0
2025-01-22 13:25:00,72.93,72.96,72.68,72.74,5913.0,72.93,72.96,72.68,72.74,5913.0
2025-01-22 13:30:00,72.8,72.89,72.78,72.86,2300.0,72.8,72.89,72.78,72.86,2300.0
2025-01-22 13:35:00,72.87,72.88,72.76,72.84,7879.0,72.87,72.88,72.76,72.84,7879.0
2025-01-22 13:40:00,72.81,73.05,72.81,73.05,4774.0,72.81,73.05,72.81,73.05,4774.0
2025-01-22 13:45:00,73.02,73.12,72.95,73.12,13204.0,73.02,73.12,72.95,73.12,13204.0
2025-01-22 13:50:00,73.1,73.18,72.86,72.91,14767.0,73.1,73.18,72.86,72.91,14767.0
2025-01-22 13:55:00,72.91,72.93,72.71,72.73,6904.0,72.91,72.93,72.71,72.73,6904.0
2025-01-22 14:00:00,72.77,72.78,72.49,72.49,35371.0,72.77,72.78,72.49,72.49,35371.0
2025-01-22 14:05:00,72.5,72.53,72.33,72.41,7841.0,72.5,72.53,72.33,72.41,7841.0
2025-01-22 14:10:00,72.35,72.44,72.27,72.33,6859.0,72.35,72.44,72.27,72.33,6859.0
2025-01-22 14:15:00,72.33,72.37,72.23,72.28,6295.0,72.33,72.37,72.23,72.28,6295.0
2025-01-22 14:20:00,72.24,72.3,72.12,72.15,11448.0,72.24,72.3,72.12,72.15,11448.0
2025-01-22 14:25:00,72.17,72.29,72.13,72.25,4031.0,72.17,72.29,72.13,72.25,4031.0
2025-01-22 14:30:00,72.25,72.44,72.24,72.41,7672.0,72.25,72.44,72.24,72.41,7672.0
2025-01-22 14:35:00,72.39,72.43,72.33,72.33,7628.0,72.39,72.43,72.33,72.33,7628.0
2025-01-22 14:40:00,72.39,72.58,72.33,72.57,9590.0,72.39,72.58,72.33,72.57,9590.0
2025-01-22 14:45:00,72.53,72.53,72.43,72.45,11217.0,72.53,72.53,72.43,72.45,11217.0
2025-01-22 14:50:00,72.45,72.56,72.43,72.54,7334.0,72.45,72.56,72.43,72.54,7334.0
2025-01-22 14:55:00,72.51,72.54,72.36,72.44,11008.0,72.51,72.54,72.36,72.44,11008.0
2025-01-22 15:00:00,72.39,72.48,72.36,72.37,12025.0,72.39,72.48,72.36,72.37,12025.0
2025-01-22 15:05:00,72.37,72.4,72.33,72.37,6706.0,72.37,72.4,72.33,72.37,6706.0
2025-01-22 15:10:00,72.39,72.47,72.38,72.42,8776.0,72.39,72.47,72.38,72.42,8776.0
2025-01-22 15:15:00,72.44,72.47,72.3,72.39,12780.0,72.44,72.47,72.3,72.39,12780.0
2025-01-22 15:20:00,72.39,72.41,72.23,72.24,10097.0,72.39,72.41,72.23,72.24,10097.0
2025-01-22 15:25:00,72.24,72.24,72.19,72.22,8802.0,72.24,72.24,72.19,72.22,8802.0
2025-01-22 15:30:00,72.22,72.37,72.18,72.37,15984.0,72.22,72.37,72.18,72.37,15984.0
2025-01-22 15:35:00,72.37,72.44,72.27,72.42,39192.0,72.37,72.44,72.27,72.42,39192.0
2025-01-22 15:40:00,72.43,72.43,72.2,72.25,21673.0,72.43,72.43,72.2,72.25,21673.0
2025-01-22 15:45:00,72.23,72.29,72.09,72.23,28461.0,72.23,72.29,72.09,72.23,28461.0
2025-01-22 15:50:00,72.21,72.22,72.0,72.0,75098.0,72.21,72.22,72.0,72.0,75098.0
2025-01-22 15:55:00,71.99,72.01,71.89,72.01,127234.0,71.99,72.01,71.89,72.01,127234.0
2025-01-23 09:30:00,71.6,71.88,71.19,71.77,31261.0,71.6,71.88,71.19,71.77,31261.0
2025-01-23 09:35:00,71.68,71.68,71.07,71.13,14368.0,71.68,71.68,71.07,71.13,14368.0
2025-01-23 09:40:00,71.13,71.24,71.02,71.24,4369.0,71.13,71.24,71.02,71.24,4369.0
2025-01-23 09:45:00,71.26,71.41,70.9,70.95,12555.0,71.26,71.41,70.9,70.95,12555.0
2025-01-23 09:50:00,70.95,71.3,70.92,71.12,14775.0,70.95,71.3,70.92,71.12,14775.0
2025-01-23 09:55:00,71.12,71.31,71.07,71.26,5627.0,71.12,71.31,71.07,71.26,5627.0
2025-01-23 10:00:00,71.27,71.27,70.91,71.04,23739.0,71.27,71.27,70.91,71.04,23739.0
2025-01-23 10:05:00,70.97,70.98,70.78,70.91,8633.0,70.97,70.98,70.78,70.91,8633.0
2025-01-23 10:10:00,70.88,71.08,70.86,70.88,19216.0,70.88,71.08,70.86,70.88,19216.0
2025-01-23 10:15:00,70.79,71.09,70.69,71.09,10099.0,70.79,71.09,70.69,71.09,10099.0
2025-01-23 10:20:00,71.09,71.26,70.92,70.97,16322.0,71.09,71.26,70.92,70.97,16322.0
2025-01-23 10:25:00,70.95,71.1,70.85,70.85,4978.0,70.95,71.1,70.85,70.85,4978.0
2025-01-23 10:30:00,70.87,70.88,70.65,70.66,9572.0,70.87,70.88,70.65,70.66,9572.0
2025-01-23 10:35:00,70.66,70.81,70.52,70.53,16114.0,70.66,70.81,70.52,70.53,16114.0
2025-01-23 10:40:00,70.56,70.57,70.44,70.44,5703.0,70.56,70.57,70.44,70.44,5703.0
2025-01-23 10:45:00,70.44,70.72,70.34,70.68,18075.0,70.44,70.72,70.34,70.68,18075.0
2025-01-23 10:50:00,70.64,70.71,70.58,70.59,13378.0,70.64,70.71,70.58,70.59,13378.0
2025-01-23 10:55:00,70.59,70.61,70.47,70.54,8833.0,70.59,70.61,70.47,70.54,8833.0
2025-01-23 11:00:00,70.54,70.67,70.54,70.62,3387.0,70.54,70.67,70.54,70.62,3387.0
2025-01-23 11:05:00,70.58,70.68,70.52,70.58,18325.0,70.58,70.68,70.52,70.58,18325.0
2025-01-23 11:10:00,70.6,70.63,70.44,70.48,10176.0,70.6,70.63,70.44,70.48,10176.0
2025-01-23 11:15:00,70.46,70.9,70.46,70.9,25741.0,70.46,70.9,70.46,70.9,25741.0
2025-01-23 11:20:00,70.9,71.24,70.89,71.18,10770.0,70.9,71.24,70.89,71.18,10770.0
2025-01-23 11:25:00,71.17,71.2,70.98,71.01,11359.0,71.17,71.2,70.98,71.01,11359.0
2025-01-23 11:30:00,70.99,70.99,70.82,70.82,505.0,70.99,70.99,70.82,70.82,505.0
2025-01-23 11:35:00,70.9,71.01,70.7,70.98,14780.0,70.9,71.01,70.7,70.98,14780.0
2025-01-23 11:40:00,70.94,71.06,70.93,71.06,4627.0,70.94,71.06,70.93,71.06,4627.0
2025-01-23 11:45:00,71.12,71.14,71.0,71.02,3269.0,71.12,71.14,71.0,71.02,3269.0
2025-01-23 11:50:00,71.02,71.2,70.98,71.15,16312.0,71.02,71.2,70.98,71.15,16312.0
2025-01-23 11:55:00,71.15,71.19,71.11,71.17,6992.0,71.15,71.19,71.11,71.17,6992.0
2025-01-23 12:00:00,71.15,71.19,71.07,71.1,4395.0,71.15,71.19,71.07,71.1,4395.0
2025-01-23 12:05:00,71.09,71.14,71.03,71.13,5457.0,71.09,71.14,71.03,71.13,5457.0
2025-01-23 12:10:00,71.15,71.17,71.09,71.13,9020.0,71.15,71.17,71.09,71.13,9020.0
2025-01-23 12:15:00,71.15,71.15,71.0,71.09,6300.0,71.15,71.15,71.0,71.09,6300.0
2025-01-23 12:20:00,71.06,71.1,71.03,71.06,11553.0,71.06,71.1,71.03,71.06,11553.0
2025-01-23 12:25:00,71.04,71.11,71.02,71.04,9217.0,71.04,71.11,71.02,71.04,9217.0
2025-01-23 12:30:00,71.08,71.11,71.02,71.04,3879.0,71.08,71.11,71.02,71.04,3879.0
2025-01-23 12:35:00,71.02,71.06,71.0,71.0,4358.0,71.02,71.06,71.0,71.0,4358.0
2025-01-23 12:40:00,71.0,71.07,70.98,71.03,2646.0,71.0,71.07,70.98,71.03,2646.0
2025-01-23 12:45:00,71.06,71.06,70.95,71.01,10842.0,71.06,71.06,70.95,71.01,10842.0
2025-01-23 12:50:00,71.0,71.06,70.99,71.03,5880.0,71.0,71.06,70.99,71.03,5880.0
2025-01-23 12:55:00,71.03,71.03,70.97,71.0,3977.0,71.03,71.03,70.97,71.0,3977.0
2025-01-23 13:00:00,71.01,71.09,71.0,71.06,12850.0,71.01,71.09,71.0,71.06,12850.0
2025-01-23 13:05:00,71.1,71.17,71.09,71.17,2675.0,71.1,71.17,71.09,71.17,2675.0
2025-01-23 13:10:00,71.15,71.18,71.11,71.13,2018.0,71.15,71.18,71.11,71.13,2018.0
2025-01-23 13:15:00,71.18,71.22,71.17,71.19,3407.0,71.18,71.22,71.17,71.19,3407.0
2025-01-23 13:20:00,71.22,71.37,71.2,71.31,25813.0,71.22,71.37,71.2,71.31,25813.0
2025-01-23 13:25:00,71.36,71.39,71.3,71.34,17376.0,71.36,71.39,71.3,71.34,17376.0
2025-01-23 13:30:00,71.32,71.41,71.29,71.39,9370.0,71.32,71.41,71.29,71.39,9370.0
2025-01-23 13:35:00,71.39,71.47,71.36,71.47,18772.0,71.39,71.47,71.36,71.47,18772.0
2025-01-23 13:40:00,71.44,71.45,71.38,71.45,2882.0,71.44,71.45,71.38,71.45,2882.0
2025-01-23 13:45:00,71.42,71.46,71.33,71.39,5012.0,71.42,71.46,71.33,71.39,5012.0
2025-01-23 13:50:00,71.37,71.4,71.34,71.38,10327.0,71.37,71.4,71.34,71.38,10327.0
2025-01-23 13:55:00,71.4,71.44,71.33,71.37,24572.0,71.4,71.44,71.33,71.37,24572.0
2025-01-23 14:00:00,71.4,71.4,71.26,71.39,18409.0,71.4,71.4,71.26,71.39,18409.0
2025-01-23 14:05:00,71.38,71.38,71.31,71.34,1983.0,71.38,71.38,71.31,71.34,1983.0
2025-01-23 14:10:00,71.29,71.33,71.26,71.32,2544.0,71.29,71.33,71.26,71.32,2544.0
2025-01-23 14:15:00,71.32,71.32,71.23,71.29,7314.0,71.32,71.32,71.23,71.29,7314.0
2025-01-23 14:20:00,71.27,71.38,71.23,71.37,11032.0,71.27,71.38,71.23,71.37,11032.0
2025-01-23 14:25:00,71.37,71.37,71.3,71.34,4292.0,71.37,71.37,71.3,71.34,4292.0
2025-01-23 14:30:00,71.37,71.38,71.32,71.35,5452.0,71.37,71.38,71.32,71.35,5452.0
2025-01-23 14:35:00,71.32,71.32,71.09,71.1,6452.0,71.32,71.32,71.09,71.1,6452.0
2025-01-23 14:40:00,71.1,71.11,71.06,71.09,7507.0,71.1,71.11,71.06,71.09,7507.0
2025-01-23 14:45:00,71.1,71.11,71.07,71.11,6568.0,71.1,71.11,71.07,71.11,6568.0
2025-01-23 14:50:00,71.1,71.19,71.02,71.18,12282.0,71.1,71.19,71.02,71.18,12282.0
2025-01-23 14:55:00,71.22,71.22,71.1,71.19,3470.0,71.22,71.22,71.1,71.19,3470.0
2025-01-23 15:00:00,71.19,71.19,71.05,71.08,4935.0,71.19,71.19,71.05,71.08,4935.0
2025-01-23 15:05:00,71.05,71.12,71.05,71.11,6739.0,71.05,71.12,71.05,71.11,6739.0
2025-01-23 15:10:00,71.09,71.15,71.06,71.13,6388.0,71.09,71.15,71.06,71.13,6388.0
2025-01-23 15:15:00,71.13,71.26,71.13,71.22,7333.0,71.13,71.26,71.13,71.22,7333.0
2025-01-23 15:20:00,71.22,71.3,71.18,71.29,10383.0,71.22,71.3,71.18,71.29,10383.0
2025-01-23 15:25:00,71.27,71.29,71.21,71.21,8019.0,71.27,71.29,71.21,71.21,8019.0
2025-01-23 15:30:00,71.2,71.23,71.08,71.12,9522.0,71.2,71.23,71.08,71.12,9522.0
2025-01-23 15:35:00,71.12,71.18,71.05,71.05,13145.0,71.12,71.18,71.05,71.05,13145.0
2025-01-23 15:40:00,71.07,71.11,70.99,71.1,19964.0,71.07,71.11,70.99,71.1,19964.0
2025-01-23 15:45:00,71.07,71.16,71.07,71.1,15032.0,71.07,71.16,71.07,71.1,15032.0
2025-01-23 15:50:00,71.11,71.24,71.08,71.15,37182.0,71.11,71.24,71.08,71.15,37182.0
2025-01-23 15:55:00,71.16,71.25,71.1,71.13,103513.0,71.16,71.25,71.1,71.13,103513.0
2025-01-24 09:30:00,71.27,71.76,71.05,71.58,51209.0,71.27,71.76,71.05,71.58,51209.0
2025-01-24 09:35:00,71.56,71.63,71.05,71.05,19272.0,71.56,71.63,71.05,71.05,19272.0
2025-01-24 09:40:00,71.05,71.47,71.05,71.45,6580.0,71.05,71.47,71.05,71.45,6580.0
2025-01-24 09:45:00,71.4,71.44,70.89,70.9,13934.0,71.4,71.44,70.89,70.9,13934.0
2025-01-24 09:50:00,70.89,71.24,70.88,71.08,18748.0,70.89,71.24,70.88,71.08,18748.0
2025-01-24 09:55:00,71.08,71.45,71.02,71.45,6133.0,71.08,71.45,71.02,71.45,6133.0
2025-01-24 10:00:00,71.45,71.52,71.23,71.31,13919.0,71.45,71.52,71.23,71.31,13919.0
2025-01-24 10:05:00,71.27,71.41,71.25,71.32,3876.0,71.27,71.41,71.25,71.32,3876.0
2025-01-24 10:10:00,71.3,71.42,71.09,71.34,11709.0,71.3,71.42,71.09,71.34,11709.0
2025-01-24 10:15:00,71.26,71.51,71.2,71.35,12065.0,71.26,71.51,71.2,71.35,12065.0
2025-01-24 10:20:00,71.39,71.39,71.27,71.28,2142.0,71.39,71.39,71.27,71.28,2142.0
2025-01-24 10:25:00,71.28,71.35,71.25,71.25,2993.0,71.28,71.35,71.25,71.25,2993.0
2025-01-24 10:30:00,71.28,71.42,71.24,71.24,5071.0,71.28,71.42,71.24,71.24,5071.0
2025-01-24 10:35:00,71.31,71.44,71.27,71.41,4612.0,71.31,71.44,71.27,71.41,4612.0
2025-01-24 10:40:00,71.41,71.5,71.35,71.4,11334.0,71.41,71.5,71.35,71.4,11334.0
2025-01-24 10:45:00,71.45,71.62,71.36,71.58,17054.0,71.45,71.62,71.36,71.58,17054.0
2025-01-24 10:50:00,71.58,71.6,71.45,71.47,16479.0,71.58,71.6,71.45,71.47,16479.0
2025-01-24 10:55:00,71.45,71.56,71.41,71.52,7807.0,71.45,71.56,71.41,71.52,7807.0
2025-01-24 11:00:00,71.53,71.56,71.38,71.56,7914.0,71.53,71.56,71.38,71.56,7914.0
2025-01-24 11:05:00,71.56,71.6,71.49,71.53,9592.0,71.56,71.6,71.49,71.53,9592.0
2025-01-24 11:10:00,71.56,71.85,71.56,71.85,13439.0,71.56,71.85,71.56,71.85,13439.0
2025-01-24 11:15:00,71.86,71.86,71.73,71.76,10716.0,71.86,71.86,71.73,71.76,10716.0
2025-01-24 11:20:00,71.76,72.02,71.7,72.0,12491.0,71.76,72.02,71.7,72.0,12491.0
2025-01-24 11:25:00,72.01,72.05,71.9,71.98,22322.0,72.01,72.05,71.9,71.98,22322.0
2025-01-24 11:30:00,71.9,71.99,71.9,71.92,5234.0,71.9,71.99,71.9,71.92,5234.0
2025-01-24 11:35:00,71.94,71.98,71.82,71.88,6267.0,71.94,71.98,71.82,71.88,6267.0
2025-01-24 11:40:00,71.88,71.89,71.67,71.77,4723.0,71.88,71.89,71.67,71.77,4723.0
2025-01-24 11:45:00,71.8,71.86,71.74,71.78,6042.0,71.8,71.86,71.74,71.78,6042.0
2025-01-24 11:50:00,71.78,71.78,71.66,71.72,4561.0,71.78,71.78,71.66,71.72,4561.0
2025-01-24 11:55:00,71.77,71.87,71.71,71.83,6390.0,71.77,71.87,71.71,71.83,6390.0
2025-01-24 12:00:00,71.83,71.93,71.78,71.91,5081.0,71.83,71.93,71.78,71.91,5081.0
2025-01-24 12:05:00,71.93,72.0,71.92,71.92,8319.0,71.93,72.0,71.92,71.92,8319.0
2025-01-24 12:10:00,71.94,71.97,71.77,71.8,10932.0,71.94,71.97,71.77,71.8,10932.0
2025-01-24 12:15:00,71.8,71.83,71.69,71.72,5792.0,71.8,71.83,71.69,71.72,5792.0
2025-01-24 12:20:00,71.72,71.76,71.69,71.76,3207.0,71.72,71.76,71.69,71.76,3207.0
2025-01-24 12:25:00,71.73,71.88,71.64,71.66,8573.0,71.73,71.88,71.64,71.66,8573.0
2025-01-24 12:30:00,71.64,71.71,71.62,71.69,7859.0,71.64,71.71,71.62,71.69,7859.0
2025-01-24 12:35:00,71.69,71.79,71.64,71.79,5178.0,71.69,71.79,71.64,71.79,5178.0
2025-01-24 12:40:00,71.78,71.83,71.76,71.83,4267.0,71.78,71.83,71.76,71.83,4267.0
2025-01-24 12:45:00,71.82,71.84,71.68,71.71,13712.0,71.82,71.84,71.68,71.71,13712.0
2025-01-24 12:50:00,71.71,71.74,71.67,71.7,9630.0,71.71,71.74,71.67,71.7,9630.0
2025-01-24 12:55:00,71.69,71.71,71.58,71.58,10573.0,71.69,71.71,71.58,71.58,10573.0
2025-01-24 13:00:00,71.62,71.73,71.6,71.73,5716.0,71.62,71.73,71.6,71.73,5716.0
2025-01-24 13:05:00,71.7,71.7,71.56,71.58,6992.0,71.7,71.7,71.56,71.58,6992.0
2025-01-24 13:10:00,71.55,71.69,71.5,71.65,9309.0,71.55,71.69,71.5,71.65,9309.0
2025-01-24 13:15:00,71.66,71.69,71.56,71.59,13020.0,71.66,71.69,71.56,71.59,13020.0
2025-01-24 13:20:00,71.56,71.69,71.56,71.67,5916.0,71.56,71.69,71.56,71.67,5916.0
2025-01-24 13:25:00,71.67,71.69,71.64,71.66,2667.0,71.67,71.69,71.64,71.66,2667.0
2025-01-24 13:30:00,71.66,71.76,71.66,71.76,7224.0,71.66,71.76,71.66,71.76,7224.0
2025-01-24 13:35:00,71.76,71.95,71.74,71.95,15287.0,71.76,71.95,71.74,71.95,15287.0
2025-01-24 13:40:00,71.96,72.1,71.92,72.06,10945.0,71.96,72.1,71.92,72.06,10945.0
2025-01-24 13:45:00,72.09,72.15,72.03,72.12,6257.0,72.09,72.15,72.03,72.12,6257.0
2025-01-24 13:50:00,72.12,72.36,72.09,72.33,15712.0,72.12,72.36,72.09,72.33,15712.0
2025-01-24 13:55:00,72.34,72.35,72.27,72.31,6755.0,72.34,72.35,72.27,72.31,6755.0
2025-01-24 14:00:00,72.34,72.42,72.33,72.39,11525.0,72.34,72.42,72.33,72.39,11525.0
2025-01-24 14:05:00,72.38,72.72,72.28,72.64,113572.0,72.38,72.72,72.28,72.64,113572.0
2025-01-24 14:10:00,72.63,72.68,72.48,72.52,6261.0,72.63,72.68,72.48,72.52,6261.0
2025-01-24 14:15:00,72.5,72.7,72.5,72.6,12994.0,72.5,72.7,72.5,72.6,12994.0
2025-01-24 14:20:00,72.6,72.74,72.55,72.64,33362.0,72.6,72.74,72.55,72.64,33362.0
2025-01-24 14:25:00,72.64,72.68,72.57,72.58,11937.0,72.64,72.68,72.57,72.58,11937.0
2025-01-24 14:30:00,72.58,72.79,72.58,72.66,8556.0,72.58,72.79,72.58,72.66,8556.0
2025-01-24 14:35:00,72.66,72.73,72.65,72.68,10741.0,72.66,72.73,72.65,72.68,10741.0
2025-01-24 14:40:00,72.7,72.77,72.65,72.7,10401.0,72.7,72.77,72.65,72.7,10401.0
2025-01-24 14:45:00,72.69,72.71,72.54,72.6,5901.0,72.69,72.71,72.54,72.6,5901.0
2025-01-24 14:50:00,72.58,72.74,72.55,72.7,8160.0,72.58,72.74,72.55,72.7,8160.0
2025-01-24 14:55:00,72.7,72.81,72.64,72.76,6407.0,72.7,72.81,72.64,72.76,6407.0
2025-01-24 15:00:00,72.73,72.73,72.63,72.68,4708.0,72.73,72.73,72.63,72.68,4708.0
2025-01-24 15:05:00,72.71,72.74,72.68,72.72,3188.0,72.71,72.74,72.68,72.72,3188.0
2025-01-24 15:10:00,72.72,72.79,72.72,72.78,6042.0,72.72,72.79,72.72,72.78,6042.0
2025-01-24 15:15:00,72.78,72.84,72.75,72.81,7346.0,72.78,72.84,72.75,72.81,7346.0
2025-01-24 15:20:00,72.81,72.82,72.51,72.55,11758.0,72.81,72.82,72.51,72.55,11758.0
2025-01-24 15:25:00,72.55,72.55,72.23,72.26,15290.0,72.55,72.55,72.23,72.26,15290.0
2025-01-24 15:30:00,72.26,72.36,72.24,72.35,11236.0,72.26,72.36,72.24,72.35,11236.0
2025-01-24 15:35:00,72.35,72.4,72.27,72.33,16689.0,72.35,72.4,72.27,72.33,16689.0
2025-01-24 15:40:00,72.32,72.41,72.29,72.4,25346.0,72.32,72.41,72.29,72.4,25346.0
2025-01-24 15:45:00,72.39,72.5,72.39,72.5,26750.0,72.39,72.5,72.39,72.5,26750.0
2025-01-24 15:50:00,72.46,72.6,72.41,72.51,51317.0,72.46,72.6,72.41,72.51,51317.0
2025-01-24 15:55:00,72.51,72.51,72.35,72.47,133622.0,72.51,72.51,72.35,72.47,133622.0
2025-01-27 09:30:00,73.37,74.29,73.17,73.56,67308.0,73.37,74.29,73.17,73.56,67308.0
2025-01-27 09:35:00,73.7,73.99,73.53,73.84,33757.0,73.7,73.99,73.53,73.84,33757.0
2025-01-27 09:40:00,73.87,74.52,73.74,74.38,69926.0,73.87,74.52,73.74,74.38,69926.0
2025-01-27 09:45:00,74.42,74.5,74.17,74.29,30172.0,74.42,74.5,74.17,74.29,30172.0
2025-01-27 09:50:00,74.3,74.53,74.21,74.47,25889.0,74.3,74.53,74.21,74.47,25889.0
2025-01-27 09:55:00,74.47,74.72,74.39,74.5,60341.0,74.47,74.72,74.39,74.5,60341.0
2025-01-27 10:00:00,74.5,74.55,74.18,74.3,71929.0,74.5,74.55,74.18,74.3,71929.0
2025-01-27 10:05:00,74.33,74.85,74.33,74.56,22557.0,74.33,74.85,74.33,74.56,22557.0
2025-01-27 10:10:00,74.61,74.61,74.36,74.6,18944.0,74.61,74.61,74.36,74.6,18944.0
2025-01-27 10:15:00,74.63,74.94,74.58,74.94,23340.0,74.63,74.94,74.58,74.94,23340.0
2025-01-27 10:20:00,74.93,75.19,74.83,74.96,27812.0,74.93,75.19,74.83,74.96,27812.0
2025-01-27 10:25:00,74.93,75.0,74.45,74.51,11098.0,74.93,75.0,74.45,74.51,11098.0
2025-01-27 10:30:00,74.49,74.67,74.45,74.61,10539.0,74.49,74.67,74.45,74.61,10539.0
2025-01-27 10:35:00,74.58,74.62,74.52,74.57,3437.0,74.58,74.62,74.52,74.57,3437.0
2025-01-27 10:40:00,74.58,74.82,74.54,74.79,9638.0,74.58,74.82,74.54,74.79,9638.0
2025-01-27 10:45:00,74.8,74.85,74.47,74.55,13502.0,74.8,74.85,74.47,74.55,13502.0
2025-01-27 10:50:00,74.62,74.78,74.58,74.58,4143.0,74.62,74.78,74.58,74.58,4143.0
2025-01-27 10:55:00,74.53,74.59,74.23,74.55,51041.0,74.53,74.59,74.23,74.55,51041.0
2025-01-27 11:00:00,74.49,74.62,74.45,74.51,23145.0,74.49,74.62,74.45,74.51,23145.0
2025-01-27 11:05:00,74.51,74.62,74.38,74.57,12182.0,74.51,74.62,74.38,74.57,12182.0
2025-01-27 11:10:00,74.59,74.6,74.35,74.6,6695.0,74.59,74.6,74.35,74.6,6695.0
2025-01-27 11:15:00,74.6,74.63,74.55,74.63,3676.0,74.6,74.63,74.55,74.63,3676.0
2025-01-27 11:20:00,74.66,74.87,74.63,74.8,14243.0,74.66,74.87,74.63,74.8,14243.0
2025-01-27 11:25:00,74.8,74.83,74.69,74.71,6020.0,74.8,74.83,74.69,74.71,6020.0
2025-01-27 11:30:00,74.72,74.72,74.52,74.66,8102.0,74.72,74.72,74.52,74.66,8102.0
2025-01-27 11:35:00,74.62,74.88,74.54,74.88,19965.0,74.62,74.88,74.54,74.88,19965.0
2025-01-27 11:40:00,74.86,74.99,74.84,74.91,23000.0,74.86,74.99,74.84,74.91,23000.0
2025-01-27 11:45:00,74.92,75.02,74.49,74.49,18635.0,74.92,75.02,74.49,74.49,18635.0
2025-01-27 11:50:00,74.49,74.56,74.27,74.34,16501.0,74.49,74.56,74.27,74.34,16501.0
2025-01-27 11:55:00,74.35,74.54,74.35,74.48,16399.0,74.35,74.54,74.35,74.48,16399.0
2025-01-27 12:00:00,74.49,74.59,74.38,74.59,35785.0,74.49,74.59,74.38,74.59,35785.0
2025-01-27 12:05:00,74.57,74.62,74.45,74.48,9779.0,74.57,74.62,74.45,74.48,9779.0
2025-01-27 12:10:00,74.45,74.53,74.31,74.46,42821.0,74.45,74.53,74.31,74.46,42821.0
2025-01-27 12:15:00,74.45,74.59,74.39,74.42,15757.0,74.45,74.59,74.39,74.42,15757.0
2025-01-27 12:20:00,74.48,74.58,74.48,74.48,4320.0,74.48,74.58,74.48,74.48,4320.0
2025-01-27 12:25:00,74.49,74.59,74.43,74.48,22424.0,74.49,74.59,74.43,74.48,22424.0
2025-01-27 12:30:00,74.48,74.53,74.29,74.32,25533.0,74.48,74.53,74.29,74.32,25533.0
2025-01-27 12:35:00,74.3,74.44,74.3,74.39,10036.0,74.3,74.44,74.3,74.39,10036.0
2025-01-27 12:40:00,74.38,74.58,74.38,74.56,9268.0,74.38,74.58,74.38,74.56,9268.0
2025-01-27 12:45:00,74.58,74.58,74.3,74.3,22291.0,74.58,74.58,74.3,74.3,22291.0
2025-01-27 12:50:00,74.3,74.43,74.3,74.43,11568.0,74.3,74.43,74.3,74.43,11568.0
2025-01-27 12:55:00,74.4,74.48,74.26,74.31,26228.0,74.4,74.48,74.26,74.31,26228.0
2025-01-27 13:00:00,74.32,74.36,74.14,74.2,27729.0,74.32,74.36,74.14,74.2,27729.0
2025-01-27 13:05:00,74.2,74.45,74.2,74.4,12592.0,74.2,74.45,74.2,74.4,12592.0
2025-01-27 13:10:00,74.37,74.41,74.29,74.33,7764.0,74.37,74.41,74.29,74.33,7764.0
2025-01-27 13:15:00,74.33,74.49,74.3,74.35,14001.0,74.33,74.49,74.3,74.35,14001.0
2025-01-27 13:20:00,74.36,74.59,74.35,74.54,15828.0,74.36,74.59,74.35,74.54,15828.0
2025-01-27 13:25:00,74.56,74.56,74.22,74.28,8877.0,74.56,74.56,74.22,74.28,8877.0
2025-01-27 13:30:00,74.27,74.28,74.07,74.08,14559.0,74.27,74.28,74.07,74.08,14559.0
2025-01-27 13:35:00,74.06,74.17,73.96,74.04,7676.0,74.06,74.17,73.96,74.04,7676.0
2025-01-27 13:40:00,74.02,74.04,73.95,74.0,8008.0,74.02,74.04,73.95,74.0,8008.0
2025-01-27 13:45:00,74.04,74.13,73.99,74.12,12301.0,74.04,74.13,73.99,74.12,12301.0
2025-01-27 13:50:00,74.07,74.1,73.98,74.04,14197.0,74.07,74.1,73.98,74.04,14197.0
2025-01-27 13:55:00,74.02,74.02,73.8,73.84,14656.0,74.02,74.02,73.8,73.84,14656.0
2025-01-27 14:00:00,73.89,74.03,73.87,74.0,19150.0,73.89,74.03,73.87,74.0,19150.0
2025-01-27 14:05:00,74.02,74.03,73.85,73.87,13541.0,74.02,74.03,73.85,73.87,13541.0
2025-01-27 14:10:00,73.84,73.88,73.79,73.82,9481.0,73.84,73.88,73.79,73.82,9481.0
2025-01-27 14:15:00,73.82,73.89,73.73,73.89,16867.0,73.82,73.89,73.73,73.89,16867.0
2025-01-27 14:20:00,73.88,74.0,73.82,73.92,12043.0,73.88,74.0,73.82,73.92,12043.0
2025-01-27 14:25:00,73.93,74.0,73.91,74.0,17072.0,73.93,74.0,73.91,74.0,17072.0
2025-01-27 14:30:00,73.98,74.02,73.91,73.99,19284.0,73.98,74.02,73.91,73.99,19284.0
2025-01-27 14:35:00,74.02,74.17,74.0,74.13,6166.0,74.02,74.17,74.0,74.13,6166.0
2025-01-27 14:40:00,74.14,74.18,74.03,74.18,21659.0,74.14,74.18,74.03,74.18,21659.0
2025-01-27 14:45:00,74.17,74.23,74.08,74.09,7624.0,74.17,74.23,74.08,74.09,7624.0
2025-01-27 14:50:00,74.1,74.35,74.1,74.29,5790.0,74.1,74.35,74.1,74.29,5790.0
2025-01-27 14:55:00,74.29,74.44,74.28,74.41,12606.0,74.29,74.44,74.28,74.41,12606.0
2025-01-27 15:00:00,74.41,74.59,74.4,74.5,10881.0,74.41,74.59,74.4,74.5,10881.0
2025-01-27 15:05:00,74.5,74.54,74.39,74.39,12660.0,74.5,74.54,74.39,74.39,12660.0
2025-01-27 15:10:00,74.42,74.52,74.3,74.39,22155.0,74.42,74.52,74.3,74.39,22155.0
2025-01-27 15:15:00,74.4,74.5,74.34,74.43,17050.0,74.4,74.5,74.34,74.43,17050.0
2025-01-27 15:20:00,74.45,74.6,74.45,74.56,9349.0,74.45,74.6,74.45,74.56,9349.0
2025-01-27 15:25:00,74.53,74.54,74.49,74.51,7824.0,74.53,74.54,74.49,74.51,7824.0
2025-01-27 15:30:00,74.49,74.51,74.29,74.34,38159.0,74.49,74.51,74.29,74.34,38159.0
2025-01-27 15:35:00,74.34,74.47,74.32,74.44,12992.0,74.34,74.47,74.32,74.44,12992.0
2025-01-27 15:40:00,74.43,74.53,74.43,74.48,36258.0,74.43,74.53,74.43,74.48,36258.0
2025-01-27 15:45:00,74.47,74.6,74.34,74.44,71226.0,74.47,74.6,74.34,74.44,71226.0
2025-01-27 15:50:00,74.44,74.62,74.4,74.61,56159.0,74.44,74.62,74.4,74.61,56159.0
2025-01-27 15:55:00,74.62,75.0,74.54,74.97,206314.0,74.62,75.0,74.54,74.97,206314.0
2025-01-28 09:30:00,74.43,74.48,73.94,74.12,29683.0,74.43,74.48,73.94,74.12,29683.0
2025-01-28 09:35:00,74.11,74.2,73.82,74.2,4561.0,74.11,74.2,73.82,74.2,4561.0
2025-01-28 09:40:00,74.3,74.73,74.3,74.68,12377.0,74.3,74.73,74.3,74.68,12377.0
2025-01-28 09:45:00,74.65,74.65,74.11,74.12,6382.0,74.65,74.65,74.11,74.12,6382.0
2025-01-28 09:50:00,74.2,74.26,74.0,74.1,19289.0,74.2,74.26,74.0,74.1,19289.0
2025-01-28 09:55:00,74.02,74.02,73.41,73.48,27319.0,74.02,74.02,73.41,73.48,27319.0
2025-01-28 10:00:00,73.53,73.53,73.0,73.41,15025.0,73.53,73.53,73.0,73.41,15025.0
2025-01-28 10:05:00,73.43,73.53,73.07,73.1,16336.0,73.43,73.53,73.07,73.1,16336.0
2025-01-28 10:10:00,73.12,73.27,73.11,73.2,9616.0,73.12,73.27,73.11,73.2,9616.0
2025-01-28 10:15:00,73.23,73.46,73.2,73.46,13818.0,73.23,73.46,73.2,73.46,13818.0
2025-01-28 10:20:00,73.41,73.66,73.41,73.52,27947.0,73.41,73.66,73.41,73.52,27947.0
2025-01-28 10:25:00,73.55,73.59,73.2,73.2,10961.0,73.55,73.59,73.2,73.2,10961.0
2025-01-28 10:30:00,73.17,73.29,73.06,73.11,5351.0,73.17,73.29,73.06,73.11,5351.0
2025-01-28 10:35:00,73.15,73.61,73.15,73.6,11150.0,73.15,73.61,73.15,73.6,11150.0
2025-01-28 10:40:00,73.47,73.65,73.39,73.61,12442.0,73.47,73.65,73.39,73.61,12442.0
2025-01-28 10:45:00,73.65,74.0,73.65,73.94,11053.0,73.65,74.0,73.65,73.94,11053.0
2025-01-28 10:50:00,73.96,73.96,73.88,73.91,3443.0,73.96,73.96,73.88,73.91,3443.0
2025-01-28 10:55:00,73.94,73.97,73.72,73.73,18298.0,73.94,73.97,73.72,73.73,18298.0
2025-01-28 11:00:00,73.73,74.09,73.66,74.03,12237.0,73.73,74.09,73.66,74.03,12237.0
2025-01-28 11:05:00,74.04,74.17,74.02,74.08,17335.0,74.04,74.17,74.02,74.08,17335.0
2025-01-28 11:10:00,74.08,74.27,74.06,74.23,11427.0,74.08,74.27,74.06,74.23,11427.0
2025-01-28 11:15:00,74.23,74.34,74.0,74.13,11055.0,74.23,74.34,74.0,74.13,11055.0
2025-01-28 11:20:00,74.12,74.25,74.07,74.19,7811.0,74.12,74.25,74.07,74.19,7811.0
2025-01-28 11:25:00,74.23,74.35,73.95,74.02,9998.0,74.23,74.35,73.95,74.02,9998.0
2025-01-28 11:30:00,74.04,74.05,73.88,73.88,7554.0,74.04,74.05,73.88,73.88,7554.0
2025-01-28 11:35:00,73.91,73.91,73.71,73.81,8465.0,73.91,73.91,73.71,73.81,8465.0
2025-01-28 11:40:00,73.81,74.06,73.8,74.0,10563.0,73.81,74.06,73.8,74.0,10563.0
2025-01-28 11:45:00,74.01,74.26,73.96,74.21,14371.0,74.01,74.26,73.96,74.21,14371.0
2025-01-28 11:50:00,74.23,74.35,74.11,74.32,11380.0,74.23,74.35,74.11,74.32,11380.0
2025-01-28 11:55:00,74.3,74.43,74.19,74.28,16604.0,74.3,74.43,74.19,74.28,16604.0
2025-01-28 12:00:00,74.31,74.32,74.15,74.15,9311.0,74.31,74.32,74.15,74.15,9311.0
2025-01-28 12:05:00,74.18,74.4,74.11,74.4,10860.0,74.18,74.4,74.11,74.4,10860.0
2025-01-28 12:10:00,74.45,74.46,74.19,74.19,7993.0,74.45,74.46,74.19,74.19,7993.0
2025-01-28 12:15:00,74.2,74.3,74.12,74.3,15784.0,74.2,74.3,74.12,74.3,15784.0
2025-01-28 12:20:00,74.28,74.34,74.2,74.34,2673.0,74.28,74.34,74.2,74.34,2673.0
2025-01-28 12:25:00,74.32,74.5,74.32,74.41,6029.0,74.32,74.5,74.32,74.41,6029.0
2025-01-28 12:30:00,74.42,74.48,74.39,74.45,2799.0,74.42,74.48,74.39,74.45,2799.0
2025-01-28 12:35:00,74.46,74.48,74.33,74.38,5128.0,74.46,74.48,74.33,74.38,5128.0
2025-01-28 12:40:00,74.35,74.44,74.35,74.44,3432.0,74.35,74.44,74.35,74.44,3432.0
2025-01-28 12:45:00,74.41,74.44,74.34,74.38,5183.0,74.41,74.44,74.34,74.38,5183.0
2025-01-28 12:50:00,74.38,74.41,74.33,74.37,4949.0,74.38,74.41,74.33,74.37,4949.0
2025-01-28 12:55:00,74.4,74.4,74.25,74.26,7485.0,74.4,74.4,74.25,74.26,7485.0
2025-01-28 13:00:00,74.28,74.44,74.28,74.42,13384.0,74.28,74.44,74.28,74.42,13384.0
2025-01-28 13:05:00,74.4,74.51,74.4,74.44,7068.0,74.4,74.51,74.4,74.44,7068.0
2025-01-28 13:10:00,74.51,74.57,74.47,74.48,8076.0,74.51,74.57,74.47,74.48,8076.0
2025-01-28 13:15:00,74.47,74.48,74.38,74.48,4249.0,74.47,74.48,74.38,74.48,4249.0
2025-01-28 13:20:00,74.47,74.6,74.46,74.59,5740.0,74.47,74.6,74.46,74.59,5740.0
2025-01-28 13:25:00,74.56,74.59,74.39,74.47,6373.0,74.56,74.59,74.39,74.47,6373.0
2025-01-28 13:30:00,74.49,74.55,74.48,74.55,2191.0,74.49,74.55,74.48,74.55,2191.0
2025-01-28 13:35:00,74.56,74.58,74.53,74.53,4050.0,74.56,74.58,74.53,74.53,4050.0
2025-01-28 13:40:00,74.49,74.5,74.3,74.34,4000.0,74.49,74.5,74.3,74.34,4000.0
2025-01-28 13:45:00,74.3,74.35,74.25,74.25,2790.0,74.3,74.35,74.25,74.25,2790.0
2025-01-28 13:50:00,74.28,74.28,74.12,74.17,33178.0,74.28,74.28,74.12,74.17,33178.0
2025-01-28 13:55:00,74.21,74.34,74.16,74.27,34461.0,74.21,74.34,74.16,74.27,34461.0
2025-01-28 14:00:00,74.25,74.25,74.04,74.13,8242.0,74.25,74.25,74.04,74.13,8242.0
2025-01-28 14:05:00,74.14,74.23,74.08,74.2,9137.0,74.14,74.23,74.08,74.2,9137.0
2025-01-28 14:10:00,74.18,74.26,74.02,74.19,14319.0,74.18,74.26,74.02,74.19,14319.0
2025-01-28 14:15:00,74.19,74.19,74.09,74.12,8399.0,74.19,74.19,74.09,74.12,8399.0
2025-01-28 14:20:00,74.14,74.34,74.14,74.3,14198.0,74.14,74.34,74.14,74.3,14198.0
2025-01-28 14:25:00,74.3,74.42,74.29,74.38,8439.0,74.3,74.42,74.29,74.38,8439.0
2025-01-28 14:30:00,74.4,74.5,74.37,74.48,14674.0,74.4,74.5,74.37,74.48,14674.0
2025-01-28 14:35:00,74.47,74.48,74.36,74.36,17460.0,74.47,74.48,74.36,74.36,17460.0
2025-01-28 14:40:00,74.38,74.48,74.26,74.28,18640.0,74.38,74.48,74.26,74.28,18640.0
2025-01-28 14:45:00,74.28,74.34,74.22,74.25,14933.0,74.28,74.34,74.22,74.25,14933.0
2025-01-28 14:50:00,74.24,74.46,74.22,74.44,19473.0,74.24,74.46,74.22,74.44,19473.0
2025-01-28 14:55:00,74.47,74.53,74.43,74.49,26995.0,74.47,74.53,74.43,74.49,26995.0
2025-01-28 15:00:00,74.5,74.71,74.48,74.61,28541.0,74.5,74.71,74.48,74.61,28541.0
2025-01-28 15:05:00,74.61,74.68,74.56,74.63,20676.0,74.61,74.68,74.56,74.63,20676.0
2025-01-28 15:10:00,74.64,74.68,74.51,74.52,20193.0,74.64,74.68,74.51,74.52,20193.0
2025-01-28 15:15:00,74.52,74.6,74.49,74.56,20602.0,74.52,74.6,74.49,74.56,20602.0
2025-01-28 15:20:00,74.58,74.61,74.53,74.55,11877.0,74.58,74.61,74.53,74.55,11877.0
2025-01-28 15:25:00,74.54,74.65,74.53,74.59,23269.0,74.54,74.65,74.53,74.59,23269.0
2025-01-28 15:30:00,74.59,74.69,74.51,74.53,26053.0,74.59,74.69,74.51,74.53,26053.0
2025-01-28 15:35:00,74.55,74.55,74.46,74.52,33658.0,74.55,74.55,74.46,74.52,33658.0
2025-01-28 15:40:00,74.55,74.72,74.55,74.71,18445.0,74.55,74.72,74.55,74.71,18445.0
2025-01-28 15:45:00,74.73,74.85,74.73,74.78,34111.0,74.73,74.85,74.73,74.78,34111.0
2025-01-28 15:50:00,74.8,75.07,74.62,74.7,123856.0,74.8,75.07,74.62,74.7,123856.0
2025-01-28 15:55:00,74.71,75.02,74.67,74.95,228923.0,74.71,75.02,74.67,74.95,228923.0
2025-01-29 09:30:00,74.86,75.49,74.56,74.66,47876.0,74.86,75.49,74.56,74.66,47876.0
2025-01-29 09:35:00,74.66,74.87,74.16,74.85,14212.0,74.66,74.87,74.16,74.85,14212.0
2025-01-29 09:40:00,74.89,74.97,74.47,74.6,16586.0,74.89,74.97,74.47,74.6,16586.0
2025-01-29 09:45:00,74.52,74.75,74.29,74.36,15729.0,74.52,74.75,74.29,74.36,15729.0
2025-01-29 09:50:00,74.28,74.31,73.82,73.83,24089.0,74.28,74.31,73.82,73.83,24089.0
2025-01-29 09:55:00,73.91,74.09,73.84,73.88,15658.0,73.91,74.09,73.84,73.88,15658.0
2025-01-29 10:00:00,73.86,74.03,73.65,73.72,17340.0,73.86,74.03,73.65,73.72,17340.0
2025-01-29 10:05:00,73.77,74.1,73.66,73.75,35917.0,73.77,74.1,73.66,73.75,35917.0
2025-01-29 10:10:00,73.79,74.21,73.74,74.21,12776.0,73.79,74.21,73.74,74.21,12776.0
2025-01-29 10:15:00,74.18,74.39,74.13,74.2,24412.0,74.18,74.39,74.13,74.2,24412.0
2025-01-29 10:20:00,74.2,74.35,74.1,74.35,10107.0,74.2,74.35,74.1,74.35,10107.0
2025-01-29 10:25:00,74.36,74.36,74.15,74.23,14332.0,74.36,74.36,74.15,74.23,14332.0
2025-01-29 10:30:00,74.24,74.51,74.13,74.51,7877.0,74.24,74.51,74.13,74.51,7877.0
2025-01-29 10:35:00,74.58,74.59,74.29,74.42,14304.0,74.58,74.59,74.29,74.42,14304.0
2025-01-29 10:40:00,74.42,74.67,74.4,74.47,12552.0,74.42,74.67,74.4,74.47,12552.0
2025-01-29 10:45:00,74.43,74.61,74.42,74.47,9248.0,74.43,74.61,74.42,74.47,9248.0
2025-01-29 10:50:00,74.49,74.56,74.43,74.55,16503.0,74.49,74.56,74.43,74.55,16503.0
2025-01-29 10:55:00,74.59,74.68,74.53,74.55,13204.0,74.59,74.68,74.53,74.55,13204.0
2025-01-29 11:00:00,74.6,74.83,74.58,74.78,8930.0,74.6,74.83,74.58,74.78,8930.0
2025-01-29 11:05:00,74.77,74.96,74.77,74.96,13991.0,74.77,74.96,74.77,74.96,13991.0
2025-01-29 11:10:00,74.98,75.08,74.96,75.03,15244.0,74.98,75.08,74.96,75.03,15244.0
2025-01-29 11:15:00,75.03,75.13,74.96,75.11,35761.0,75.03,75.13,74.96,75.11,35761.0
2025-01-29 11:20:00,75.11,75.18,75.03,75.12,10752.0,75.11,75.18,75.03,75.12,10752.0
2025-01-29 11:25:00,75.17,75.21,75.12,75.19,11328.0,75.17,75.21,75.12,75.19,11328.0
2025-01-29 11:30:00,75.2,75.22,75.01,75.11,12924.0,75.2,75.22,75.01,75.11,12924.0
2025-01-29 11:35:00,75.14,75.28,75.09,75.12,12743.0,75.14,75.28,75.09,75.12,12743.0
2025-01-29 11:40:00,75.1,75.1,74.6,74.6,19702.0,75.1,75.1,74.6,74.6,19702.0
2025-01-29 11:45:00,74.6,74.64,74.39,74.39,11670.0,74.6,74.64,74.39,74.39,11670.0
2025-01-29 11:50:00,74.43,74.5,74.34,74.43,18809.0,74.43,74.5,74.34,74.43,18809.0
2025-01-29 11:55:00,74.43,74.43,74.36,74.4,4246.0,74.43,74.43,74.36,74.4,4246.0
2025-01-29 12:00:00,74.36,74.47,74.08,74.08,19950.0,74.36,74.47,74.08,74.08,19950.0
2025-01-29 12:05:00,74.1,74.19,74.04,74.12,6744.0,74.1,74.19,74.04,74.12,6744.0
2025-01-29 12:10:00,74.14,74.25,74.12,74.17,10478.0,74.14,74.25,74.12,74.17,10478.0
2025-01-29 12:15:00,74.13,74.19,74.13,74.17,5267.0,74.13,74.19,74.13,74.17,5267.0
2025-01-29 12:20:00,74.17,74.33,74.13,74.31,10528.0,74.17,74.33,74.13,74.31,10528.0
2025-01-29 12:25:00,74.33,74.48,74.33,74.34,6449.0,74.33,74.48,74.33,74.34,6449.0
2025-01-29 12:30:00,74.34,74.48,74.32,74.39,5841.0,74.34,74.48,74.32,74.39,5841.0
2025-01-29 12:35:00,74.37,74.45,74.34,74.37,4983.0,74.37,74.45,74.34,74.37,4983.0
2025-01-29 12:40:00,74.37,74.42,74.34,74.39,3579.0,74.37,74.42,74.34,74.39,3579.0
2025-01-29 12:45:00,74.39,74.39,74.3,74.35,3582.0,74.39,74.39,74.3,74.35,3582.0
2025-01-29 12:50:00,74.35,74.38,74.32,74.37,4395.0,74.35,74.38,74.32,74.37,4395.0
2025-01-29 12:55:00,74.35,74.4,74.32,74.38,6593.0,74.35,74.4,74.32,74.38,6593.0
2025-01-29 13:00:00,74.41,74.43,74.2,74.23,7218.0,74.41,74.43,74.2,74.23,7218.0
2025-01-29 13:05:00,74.25,74.3,74.12,74.3,10594.0,74.25,74.3,74.12,74.3,10594.0
2025-01-29 13:10:00,74.36,74.4,74.18,74.24,6993.0,74.36,74.4,74.18,74.24,6993.0
2025-01-29 13:15:00,74.21,74.25,74.21,74.21,6249.0,74.21,74.25,74.21,74.21,6249.0
2025-01-29 13:20:00,74.21,74.33,74.2,74.2,6836.0,74.21,74.33,74.2,74.2,6836.0
2025-01-29 13:25:00,74.2,74.27,74.17,74.19,8919.0,74.2,74.27,74.17,74.19,8919.0
2025-01-29 13:30:00,74.16,74.21,74.13,74.13,5909.0,74.16,74.21,74.13,74.13,5909.0
2025-01-29 13:35:00,74.15,74.17,74.09,74.09,4937.0,74.15,74.17,74.09,74.09,4937.0
2025-01-29 13:40:00,74.12,74.15,74.04,74.15,3266.0,74.12,74.15,74.04,74.15,3266.0
2025-01-29 13:45:00,74.15,74.26,74.15,74.23,10321.0,74.15,74.26,74.15,74.23,10321.0
2025-01-29 13:50:00,74.22,74.31,74.22,74.28,5404.0,74.22,74.31,74.22,74.28,5404.0
2025-01-29 13:55:00,74.3,74.46,74.29,74.45,19536.0,74.3,74.46,74.29,74.45,19536.0
2025-01-29 14:00:00,74.45,74.45,74.18,74.23,68250.0,74.45,74.45,74.18,74.23,68250.0
2025-01-29 14:05:00,74.23,74.31,74.2,74.26,14043.0,74.23,74.31,74.2,74.26,14043.0
2025-01-29 14:10:00,74.28,74.33,74.28,74.31,8326.0,74.28,74.33,74.28,74.31,8326.0
2025-01-29 14:15:00,74.28,74.28,74.14,74.21,8105.0,74.28,74.28,74.14,74.21,8105.0
2025-01-29 14:20:00,74.21,74.28,74.17,74.23,6981.0,74.21,74.28,74.17,74.23,6981.0
2025-01-29 14:25:00,74.25,74.26,73.96,74.14,6906.0,74.25,74.26,73.96,74.14,6906.0
2025-01-29 14:30:00,74.12,74.36,74.12,74.33,5949.0,74.12,74.36,74.12,74.33,5949.0
2025-01-29 14:35:00,74.36,74.45,74.21,74.42,10128.0,74.36,74.45,74.21,74.42,10128.0
2025-01-29 14:40:00,74.47,74.59,74.44,74.47,9989.0,74.47,74.59,74.44,74.47,9989.0
2025-01-29 14:45:00,74.49,74.76,74.47,74.62,30939.0,74.49,74.76,74.47,74.62,30939.0
2025-01-29 14:50:00,74.6,74.65,74.51,74.59,12265.0,74.6,74.65,74.51,74.59,12265.0
2025-01-29 14:55:00,74.61,74.64,74.44,74.6,18105.0,74.61,74.64,74.44,74.6,18105.0
2025-01-29 15:00:00,74.6,74.62,74.32,74.33,9829.0,74.6,74.62,74.32,74.33,9829.0
2025-01-29 15:05:00,74.36,74.36,74.21,74.27,25420.0,74.36,74.36,74.21,74.27,25420.0
2025-01-29 15:10:00,74.27,74.28,74.0,74.01,7296.0,74.27,74.28,74.0,74.01,7296.0
2025-01-29 15:15:00,74.02,74.16,73.97,74.15,13965.0,74.02,74.16,73.97,74.15,13965.0
2025-01-29 15:20:00,74.19,74.54,74.19,74.45,23887.0,74.19,74.54,74.19,74.45,23887.0
2025-01-29 15:25:00,74.45,74.51,74.4,74.45,9863.0,74.45,74.51,74.4,74.45,9863.0
2025-01-29 15:30:00,74.41,74.46,74.33,74.33,12430.0,74.41,74.46,74.33,74.33,12430.0
2025-01-29 15:35:00,74.35,74.46,74.29,74.44,20034.0,74.35,74.46,74.29,74.44,20034.0
2025-01-29 15:40:00,74.43,74.63,74.4,74.54,19735.0,74.43,74.63,74.4,74.54,19735.0
2025-01-29 15:45:00,74.53,74.56,74.46,74.53,18457.0,74.53,74.56,74.46,74.53,18457.0
2025-01-29 15:50:00,74.51,74.53,74.25,74.34,55754.0,74.51,74.53,74.25,74.34,55754.0
2025-01-29 15:55:00,74.3,74.34,74.11,74.2,123689.0,74.3,74.34,74.11,74.2,123689.0
2025-01-30 09:30:00,74.36,74.83,74.25,74.69,22515.0,74.36,74.83,74.25,74.69,22515.0
2025-01-30 09:35:00,74.73,74.73,74.34,74.73,2713.0,74.73,74.73,74.34,74.73,2713.0
2025-01-30 09:40:00,74.78,74.88,74.66,74.8,900.0,74.78,74.88,74.66,74.8,900.0
2025-01-30 09:45:00,74.64,74.75,74.56,74.75,8546.0,74.64,74.75,74.56,74.75,8546.0
2025-01-30 09:50:00,74.83,75.22,74.81,75.16,21951.0,74.83,75.22,74.81,75.16,21951.0
2025-01-30 09:55:00,75.21,75.26,74.94,74.97,19174.0,75.21,75.26,74.94,74.97,19174.0
2025-01-30 10:00:00,74.97,75.15,74.93,75.04,16148.0,74.97,75.15,74.93,75.04,16148.0
2025-01-30 10:05:00,74.97,75.1,74.93,75.0,6707.0,74.97,75.1,74.93,75.0,6707.0
2025-01-30 10:10:00,74.95,75.13,74.94,74.98,9249.0,74.95,75.13,74.94,74.98,9249.0
2025-01-30 10:15:00,75.05,75.15,74.94,74.94,5582.0,75.05,75.15,74.94,74.94,5582.0
2025-01-30 10:20:00,74.9,74.92,74.86,74.92,2008.0,74.9,74.92,74.86,74.92,2008.0
2025-01-30 10:25:00,74.9,74.92,74.74,74.75,6951.0,74.9,74.92,74.74,74.75,6951.0
2025-01-30 10:30:00,74.7,74.9,74.7,74.9,4359.0,74.7,74.9,74.7,74.9,4359.0
2025-01-30 10:35:00,74.9,74.9,74.77,74.86,3675.0,74.9,74.9,74.77,74.86,3675.0
2025-01-30 10:40:00,74.77,74.83,74.67,74.83,6696.0,74.77,74.83,74.67,74.83,6696.0
2025-01-30 10:45:00,74.79,74.81,74.6,74.6,3732.0,74.79,74.81,74.6,74.6,3732.0
2025-01-30 10:50:00,74.58,74.79,74.55,74.79,6604.0,74.58,74.79,74.55,74.79,6604.0
2025-01-30 10:55:00,74.76,74.76,74.64,74.69,7603.0,74.76,74.76,74.64,74.69,7603.0
2025-01-30 11:00:00,74.78,74.95,74.75,74.85,6091.0,74.78,74.95,74.75,74.85,6091.0
2025-01-30 11:05:00,74.86,74.89,74.79,74.84,3513.0,74.86,74.89,74.79,74.84,3513.0
2025-01-30 11:10:00,74.81,74.91,74.81,74.87,1796.0,74.81,74.91,74.81,74.87,1796.0
2025-01-30 11:15:00,74.91,74.91,74.81,74.82,2172.0,74.91,74.91,74.81,74.82,2172.0
2025-01-30 11:20:00,74.84,74.93,74.82,74.85,5168.0,74.84,74.93,74.82,74.85,5168.0
2025-01-30 11:25:00,74.88,75.04,74.85,75.01,7240.0,74.88,75.04,74.85,75.01,7240.0
2025-01-30 11:30:00,75.01,75.03,74.81,74.82,5226.0,75.01,75.03,74.81,74.82,5226.0
2025-01-30 11:35:00,74.82,74.99,74.82,74.93,3761.0,74.82,74.99,74.82,74.93,3761.0
2025-01-30 11:40:00,74.95,74.97,74.9,74.95,11376.0,74.95,74.97,74.9,74.95,11376.0
2025-01-30 11:45:00,75.0,75.06,74.99,75.06,2962.0,75.0,75.06,74.99,75.06,2962.0
2025-01-30 11:50:00,75.05,75.05,74.97,75.01,8223.0,75.05,75.05,74.97,75.01,8223.0
2025-01-30 11:55:00,75.01,75.06,74.98,75.02,6789.0,75.01,75.06,74.98,75.02,6789.0
2025-01-30 12:00:00,75.09,75.17,75.07,75.15,9304.0,75.09,75.17,75.07,75.15,9304.0
2025-01-30 12:05:00,75.15,75.22,75.14,75.22,5542.0,75.15,75.22,75.14,75.22,5542.0
2025-01-30 12:10:00,75.28,75.29,75.07,75.09,9158.0,75.28,75.29,75.07,75.09,9158.0
2025-01-30 12:15:00,75.08,75.41,75.05,75.41,12613.0,75.08,75.41,75.05,75.41,12613.0
2025-01-30 12:20:00,75.41,75.56,75.34,75.5,19759.0,75.41,75.56,75.34,75.5,19759.0
2025-01-30 12:25:00,75.48,75.49,75.38,75.46,10947.0,75.48,75.49,75.38,75.46,10947.0
2025-01-30 12:30:00,75.49,75.52,75.44,75.5,8414.0,75.49,75.52,75.44,75.5,8414.0
2025-01-30 12:35:00,75.5,75.52,75.41,75.44,9350.0,75.5,75.52,75.41,75.44,9350.0
2025-01-30 12:40:00,75.4,75.47,75.37,75.41,6247.0,75.4,75.47,75.37,75.41,6247.0
2025-01-30 12:45:00,75.41,75.43,75.3,75.38,8482.0,75.41,75.43,75.3,75.38,8482.0
2025-01-30 12:50:00,75.38,75.43,75.2,75.23,9979.0,75.38,75.43,75.2,75.23,9979.0
2025-01-30 12:55:00,75.23,75.3,75.14,75.3,9525.0,75.23,75.3,75.14,75.3,9525.0
2025-01-30 13:00:00,75.28,75.35,75.21,75.26,24769.0,75.28,75.35,75.21,75.26,24769.0
2025-01-30 13:05:00,75.3,75.3,75.22,75.26,6718.0,75.3,75.3,75.22,75.26,6718.0
2025-01-30 13:10:00,75.23,75.29,75.2,75.28,5857.0,75.23,75.29,75.2,75.28,5857.0
2025-01-30 13:15:00,75.3,75.5,75.28,75.5,9580.0,75.3,75.5,75.28,75.5,9580.0
2025-01-30 13:20:00,75.5,75.61,75.5,75.53,9491.0,75.5,75.61,75.5,75.53,9491.0
2025-01-30 13:25:00,75.55,75.6,75.5,75.5,10318.0,75.55,75.6,75.5,75.5,10318.0
2025-01-30 13:30:00,75.5,75.55,75.46,75.47,7539.0,75.5,75.55,75.46,75.47,7539.0
2025-01-30 13:35:00,75.48,75.56,75.46,75.52,9754.0,75.48,75.56,75.46,75.52,9754.0
2025-01-30 13:40:00,75.52,75.56,75.44,75.45,6676.0,75.52,75.56,75.44,75.45,6676.0
2025-01-30 13:45:00,75.45,75.54,75.43,75.54,5649.0,75.45,75.54,75.43,75.54,5649.0
2025-01-30 13:50:00,75.54,75.54,75.49,75.54,5283.0,75.54,75.54,75.49,75.54,5283.0
2025-01-30 13:55:00,75.53,75.6,75.44,75.58,14331.0,75.53,75.6,75.44,75.58,14331.0
2025-01-30 14:00:00,75.55,75.57,75.52,75.52,5131.0,75.55,75.57,75.52,75.52,5131.0
2025-01-30 14:05:00,75.53,75.58,75.44,75.44,16328.0,75.53,75.58,75.44,75.44,16328.0
2025-01-30 14:10:00,75.44,75.45,75.3,75.31,7936.0,75.44,75.45,75.3,75.31,7936.0
2025-01-30 14:15:00,75.32,75.34,75.17,75.17,7126.0,75.32,75.34,75.17,75.17,7126.0
2025-01-30 14:20:00,75.22,75.22,75.05,75.06,8995.0,75.22,75.22,75.05,75.06,8995.0
2025-01-30 14:25:00,75.08,75.14,75.08,75.08,8558.0,75.08,75.14,75.08,75.08,8558.0
2025-01-30 14:30:00,75.09,75.13,75.01,75.01,5707.0,75.09,75.13,75.01,75.01,5707.0
2025-01-30 14:35:00,74.95,74.95,74.89,74.94,8600.0,74.95,74.95,74.89,74.94,8600.0
2025-01-30 14:40:00,74.93,75.02,74.93,74.98,4633.0,74.93,75.02,74.93,74.98,4633.0
2025-01-30 14:45:00,74.99,75.05,74.96,75.03,3741.0,74.99,75.05,74.96,75.03,3741.0
2025-01-30 14:50:00,75.05,75.1,75.04,75.08,4522.0,75.05,75.1,75.04,75.08,4522.0
2025-01-30 14:55:00,75.09,75.12,75.07,75.09,7039.0,75.09,75.12,75.07,75.09,7039.0
2025-01-30 15:00:00,75.1,75.1,75.0,75.05,4418.0,75.1,75.1,75.0,75.05,4418.0
2025-01-30 15:05:00,75.05,75.06,74.98,75.01,6620.0,75.05,75.06,74.98,75.01,6620.0
2025-01-30 15:10:00,75.01,75.01,74.68,74.69,4610.0,75.01,75.01,74.68,74.69,4610.0
2025-01-30 15:15:00,74.7,74.83,74.7,74.77,18310.0,74.7,74.83,74.7,74.77,18310.0
2025-01-30 15:20:00,74.73,74.82,74.68,74.8,5074.0,74.73,74.82,74.68,74.8,5074.0
2025-01-30 15:25:00,74.8,74.83,74.73,74.73,5243.0,74.8,74.83,74.73,74.73,5243.0
2025-01-30 15:30:00,74.73,74.8,74.71,74.76,9430.0,74.73,74.8,74.71,74.76,9430.0
2025-01-30 15:35:00,74.73,74.73,74.29,74.29,16949.0,74.73,74.73,74.29,74.29,16949.0
2025-01-30 15:40:00,74.26,74.27,74.0,74.02,25549.0,74.26,74.27,74.0,74.02,25549.0
2025-01-30 15:45:00,74.02,74.46,74.01,74.44,38066.0,74.02,74.46,74.01,74.44,38066.0
2025-01-30 15:50:00,74.47,74.58,74.41,74.53,41253.0,74.47,74.58,74.41,74.53,41253.0
2025-01-30 15:55:00,74.51,74.54,74.39,74.53,104492.0,74.51,74.54,74.39,74.53,104492.0
2025-01-31 09:30:00,74.63,74.63,73.84,74.03,28470.0,74.63,74.63,73.84,74.03,28470.0
2025-01-31 09:35:00,73.95,74.34,73.59,74.23,19398.0,73.95,74.34,73.59,74.23,19398.0
2025-01-31 09:40:00,74.23,74.31,73.89,73.89,6850.0,74.23,74.31,73.89,73.89,6850.0
2025-01-31 09:45:00,73.94,73.94,73.74,73.86,8146.0,73.94,73.94,73.74,73.86,8146.0
2025-01-31 09:50:00,73.86,73.92,73.73,73.75,9938.0,73.86,73.92,73.73,73.75,9938.0
2025-01-31 09:55:00,73.75,73.75,73.59,73.63,7458.0,73.75,73.75,73.59,73.63,7458.0
2025-01-31 10:00:00,73.64,73.64,73.41,73.55,7204.0,73.64,73.64,73.41,73.55,7204.0
2025-01-31 10:05:00,73.56,73.68,73.54,73.66,4111.0,73.56,73.68,73.54,73.66,4111.0
2025-01-31 10:10:00,73.63,74.0,73.63,73.97,8820.0,73.63,74.0,73.63,73.97,8820.0
2025-01-31 10:15:00,73.97,74.21,73.96,74.19,4912.0,73.97,74.21,73.96,74.19,4912.0
2025-01-31 10:20:00,74.19,74.55,74.19,74.53,6247.0,74.19,74.55,74.19,74.53,6247.0
2025-01-31 10:25:00,74.54,74.6,74.45,74.49,13283.0,74.54,74.6,74.45,74.49,13283.0
2025-01-31 10:30:00,74.55,74.56,74.49,74.53,3529.0,74.55,74.56,74.49,74.53,3529.0
2025-01-31 10:35:00,74.58,74.66,74.5,74.61,5340.0,74.58,74.66,74.5,74.61,5340.0
2025-01-31 10:40:00,74.61,74.65,74.42,74.42,24744.0,74.61,74.65,74.42,74.42,24744.0
2025-01-31 10:45:00,74.42,74.48,74.27,74.27,7297.0,74.42,74.48,74.27,74.27,7297.0
2025-01-31 10:50:00,74.27,74.34,74.22,74.25,90635.0,74.27,74.34,74.22,74.25,90635.0
2025-01-31 10:55:00,74.29,74.5,74.22,74.5,15670.0,74.29,74.5,74.22,74.5,15670.0
2025-01-31 11:00:00,74.51,74.61,74.49,74.51,4592.0,74.51,74.61,74.49,74.51,4592.0
2025-01-31 11:05:00,74.53,74.54,74.4,74.47,4203.0,74.53,74.54,74.4,74.47,4203.0
2025-01-31 11:10:00,74.47,74.63,74.39,74.56,11770.0,74.47,74.63,74.39,74.56,11770.0
2025-01-31 11:15:00,74.56,74.69,74.53,74.57,2845.0,74.56,74.69,74.53,74.57,2845.0
2025-01-31 11:20:00,74.59,74.6,74.54,74.54,1880.0,74.59,74.6,74.54,74.54,1880.0
2025-01-31 11:25:00,74.53,74.69,74.5,74.59,5036.0,74.53,74.69,74.5,74.59,5036.0
2025-01-31 11:30:00,74.6,74.96,74.6,74.91,8885.0,74.6,74.96,74.6,74.91,8885.0
2025-01-31 11:35:00,74.93,75.09,74.89,75.02,18143.0,74.93,75.09,74.89,75.02,18143.0
2025-01-31 11:40:00,74.99,75.26,74.99,75.24,113821.0,74.99,75.26,74.99,75.24,113821.0
2025-01-31 11:45:00,75.24,75.49,75.24,75.38,31306.0,75.24,75.49,75.24,75.38,31306.0
2025-01-31 11:50:00,75.39,75.46,75.33,75.39,15213.0,75.39,75.46,75.33,75.39,15213.0
2025-01-31 11:55:00,75.39,75.41,75.33,75.34,14877.0,75.39,75.41,75.33,75.34,14877.0
2025-01-31 12:00:00,75.31,75.37,75.16,75.22,17774.0,75.31,75.37,75.16,75.22,17774.0
2025-01-31 12:05:00,75.17,75.24,74.97,75.09,16107.0,75.17,75.24,74.97,75.09,16107.0
2025-01-31 12:10:00,75.13,75.21,75.08,75.11,5502.0,75.13,75.21,75.08,75.11,5502.0
2025-01-31 12:15:00,75.08,75.17,75.08,75.16,4347.0,75.08,75.17,75.08,75.16,4347.0
2025-01-31 12:20:00,75.17,75.41,75.16,75.38,12894.0,75.17,75.41,75.16,75.38,12894.0
2025-01-31 12:25:00,75.37,75.4,75.35,75.36,1081.0,75.37,75.4,75.35,75.36,1081.0
2025-01-31 12:30:00,75.36,75.39,75.36,75.39,300.0,75.36,75.39,75.36,75.39,300.0
2025-01-31 12:35:00,75.36,75.62,75.36,75.58,12507.0,75.36,75.62,75.36,75.58,12507.0
2025-01-31 12:40:00,75.52,75.52,75.34,75.34,2950.0,75.52,75.52,75.34,75.34,2950.0
2025-01-31 12:45:00,75.34,75.34,75.2,75.33,3436.0,75.34,75.34,75.2,75.33,3436.0
2025-01-31 12:50:00,75.38,75.44,75.3,75.31,1850.0,75.38,75.44,75.3,75.31,1850.0
2025-01-31 12:55:00,75.3,75.37,75.28,75.37,3042.0,75.3,75.37,75.28,75.37,3042.0
2025-01-31 13:00:00,75.41,75.41,75.39,75.4,1914.0,75.41,75.41,75.39,75.4,1914.0
2025-01-31 13:05:00,75.4,75.47,75.34,75.41,5275.0,75.4,75.47,75.34,75.41,5275.0
2025-01-31 13:10:00,75.39,75.49,75.38,75.4,4615.0,75.39,75.49,75.38,75.4,4615.0
2025-01-31 13:15:00,75.4,75.53,75.35,75.35,5897.0,75.4,75.53,75.35,75.35,5897.0
2025-01-31 13:20:00,75.33,75.38,74.74,74.75,25743.0,75.33,75.38,74.74,74.75,25743.0
2025-01-31 13:25:00,74.75,74.81,74.46,74.5,28294.0,74.75,74.81,74.46,74.5,28294.0
2025-01-31 13:30:00,74.46,74.5,74.24,74.31,70096.0,74.46,74.5,74.24,74.31,70096.0
2025-01-31 13:35:00,74.2,74.37,74.0,74.08,32322.0,74.2,74.37,74.0,74.08,32322.0
2025-01-31 13:40:00,74.08,74.41,74.0,74.23,14123.0,74.08,74.41,74.0,74.23,14123.0
2025-01-31 13:45:00,74.18,74.24,74.09,74.23,6609.0,74.18,74.24,74.09,74.23,6609.0
2025-01-31 13:50:00,74.29,74.38,74.17,74.19,10119.0,74.29,74.38,74.17,74.19,10119.0
2025-01-31 13:55:00,74.12,74.14,73.86,73.86,7125.0,74.12,74.14,73.86,73.86,7125.0
2025-01-31 14:00:00,73.79,73.88,73.55,73.61,22207.0,73.79,73.88,73.55,73.61,22207.0
2025-01-31 14:05:00,73.58,73.59,73.18,73.25,36723.0,73.58,73.59,73.18,73.25,36723.0
2025-01-31 14:10:00,73.22,73.36,73.16,73.24,18588.0,73.22,73.36,73.16,73.24,18588.0
2025-01-31 14:15:00,73.22,73.35,73.01,73.01,10022.0,73.22,73.35,73.01,73.01,10022.0
2025-01-31 14:20:00,73.0,73.2,72.98,73.15,19166.0,73.0,73.2,72.98,73.15,19166.0
2025-01-31 14:25:00,73.15,73.43,73.14,73.4,40646.0,73.15,73.43,73.14,73.4,40646.0
2025-01-31 14:30:00,73.41,73.41,73.18,73.23,17362.0,73.41,73.41,73.18,73.23,17362.0
2025-01-31 14:35:00,73.23,73.25,73.07,73.13,10790.0,73.23,73.25,73.07,73.13,10790.0
2025-01-31 14:40:00,73.15,73.23,73.06,73.08,7489.0,73.15,73.23,73.06,73.08,7489.0
2025-01-31 14:45:00,73.08,73.09,72.84,72.95,26129.0,73.08,73.09,72.84,72.95,26129.0
2025-01-31 14:50:00,72.93,73.52,72.93,73.49,33827.0,72.93,73.52,72.93,73.49,33827.0
2025-01-31 14:55:00,73.46,73.58,73.42,73.45,21386.0,73.46,73.58,73.42,73.45,21386.0
2025-01-31 15:00:00,73.42,73.46,73.32,73.34,13238.0,73.42,73.46,73.32,73.34,13238.0
2025-01-31 15:05:00,73.34,73.38,73.21,73.3,7647.0,73.34,73.38,73.21,73.3,7647.0
2025-01-31 15:10:00,73.25,73.35,73.22,73.27,5923.0,73.25,73.35,73.22,73.27,5923.0
2025-01-31 15:15:00,73.28,73.38,73.2,73.26,14498.0,73.28,73.38,73.2,73.26,14498.0
2025-01-31 15:20:00,73.26,73.32,73.23,73.32,6031.0,73.26,73.32,73.23,73.32,6031.0
2025-01-31 15:25:00,73.33,73.33,73.18,73.22,9916.0,73.33,73.33,73.18,73.22,9916.0
2025-01-31 15:30:00,73.25,73.26,73.1,73.18,22261.0,73.25,73.26,73.1,73.18,22261.0
2025-01-31 15:35:00,73.17,73.28,73.15,73.23,18965.0,73.17,73.28,73.15,73.23,18965.0
2025-01-31 15:40:00,73.23,73.3,73.18,73.21,23844.0,73.23,73.3,73.18,73.21,23844.0
2025-01-31 15:45:00,73.21,73.52,73.21,73.48,24436.0,73.21,73.52,73.21,73.48,24436.0
2025-01-31 15:50:00,73.49,73.72,73.23,73.26,75111.0,73.49,73.72,73.23,73.26,75111.0
2025-01-31 15:55:00,73.25,73.46,73.2,73.35,184931.0,73.25,73.46,73.2,73.35,184931.0
2025-02-03 09:30:00,71.06,71.73,68.17,68.43,265435.0,71.06,71.73,68.17,68.43,265435.0
2025-02-03 09:35:00,68.22,69.16,67.96,69.08,261747.0,68.22,69.16,67.96,69.08,261747.0
2025-02-03 09:40:00,69.03,69.05,68.2,68.36,125452.0,69.03,69.05,68.2,68.36,125452.0
2025-02-03 09:45:00,68.35,68.81,68.29,68.29,61508.0,68.35,68.81,68.29,68.29,61508.0
2025-02-03 09:50:00,68.35,69.67,68.26,69.55,140619.0,68.35,69.67,68.26,69.55,140619.0
2025-02-03 09:55:00,69.48,70.1,69.26,69.96,55149.0,69.48,70.1,69.26,69.96,55149.0
2025-02-03 10:00:00,69.88,70.23,69.68,69.99,45161.0,69.88,70.23,69.68,69.99,45161.0
2025-02-03 10:05:00,70.04,70.2,69.67,69.71,96860.0,70.04,70.2,69.67,69.71,96860.0
2025-02-03 10:10:00,69.71,70.15,69.68,70.15,45479.0,69.71,70.15,69.68,70.15,45479.0
2025-02-03 10:15:00,70.16,70.43,70.16,70.25,91894.0,70.16,70.43,70.16,70.25,91894.0
2025-02-03 10:20:00,70.25,71.1,70.13,71.02,77928.0,70.25,71.1,70.13,71.02,77928.0
2025-02-03 10:25:00,71.09,71.72,71.06,71.53,81071.0,71.09,71.72,71.06,71.53,81071.0
2025-02-03 10:30:00,71.52,71.93,71.52,71.84,53554.0,71.52,71.93,71.52,71.84,53554.0
2025-02-03 10:35:00,71.8,72.33,71.79,71.98,80938.0,71.8,72.33,71.79,71.98,80938.0
2025-02-03 10:40:00,71.98,72.29,71.76,72.15,87177.0,71.98,72.29,71.76,72.15,87177.0
2025-02-03 10:45:00,72.11,72.48,72.09,72.47,57728.0,72.11,72.48,72.09,72.47,57728.0
2025-02-03 10:50:00,72.47,72.82,72.36,72.41,61719.0,72.47,72.82,72.36,72.41,61719.0
2025-02-03 10:55:00,72.36,72.87,72.35,72.64,67728.0,72.36,72.87,72.35,72.64,67728.0
2025-02-03 11:00:00,72.56,72.95,72.33,72.49,95300.0,72.56,72.95,72.33,72.49,95300.0
2025-02-03 11:05:00,72.49,72.69,72.13,72.48,78012.0,72.49,72.69,72.13,72.48,78012.0
2025-02-03 11:10:00,72.43,72.49,71.74,71.77,41347.0,72.43,72.49,71.74,71.77,41347.0
2025-02-03 11:15:00,71.78,72.01,71.67,71.96,29238.0,71.78,72.01,71.67,71.96,29238.0
2025-02-03 11:20:00,71.9,71.93,71.57,71.81,26651.0,71.9,71.93,71.57,71.81,26651.0
2025-02-03 11:25:00,71.8,71.92,71.67,71.74,36425.0,71.8,71.92,71.67,71.74,36425.0
2025-02-03 11:30:00,71.77,72.28,71.77,72.07,24485.0,71.77,72.28,71.77,72.07,24485.0
2025-02-03 11:35:00,72.14,72.4,72.08,72.3,10993.0,72.14,72.4,72.08,72.3,10993.0
2025-02-03 11:40:00,72.3,72.35,72.19,72.33,9745.0,72.3,72.35,72.19,72.33,9745.0
2025-02-03 11:45:00,72.38,72.53,72.13,72.14,22635.0,72.38,72.53,72.13,72.14,22635.0
2025-02-03 11:50:00,72.17,72.68,72.17,72.38,19522.0,72.17,72.68,72.17,72.38,19522.0
2025-02-03 11:55:00,72.43,72.45,72.15,72.19,15790.0,72.43,72.45,72.15,72.19,15790.0
2025-02-03 12:00:00,72.17,72.2,71.8,71.88,17475.0,72.17,72.2,71.8,71.88,17475.0
2025-02-03 12:05:00,71.88,72.16,71.88,72.1,18635.0,71.88,72.16,71.88,72.1,18635.0
2025-02-03 12:10:00,72.11,72.43,72.11,72.43,25317.0,72.11,72.43,72.11,72.43,25317.0
2025-02-03 12:15:00,72.4,72.49,72.31,72.47,12287.0,72.4,72.49,72.31,72.47,12287.0
2025-02-03 12:20:00,72.46,72.85,72.4,72.77,22781.0,72.46,72.85,72.4,72.77,22781.0
2025-02-03 12:25:00,72.71,73.03,72.68,72.84,14895.0,72.71,73.03,72.68,72.84,14895.0
2025-02-03 12:30:00,72.74,72.85,72.74,72.85,4551.0,72.74,72.85,72.74,72.85,4551.0
2025-02-03 12:35:00,72.81,72.85,72.55,72.59,14251.0,72.81,72.85,72.55,72.59,14251.0
2025-02-03 12:40:00,72.58,72.58,72.38,72.39,11255.0,72.58,72.58,72.38,72.39,11255.0
2025-02-03 12:45:00,72.37,72.42,72.33,72.37,8757.0,72.37,72.42,72.33,72.37,8757.0
2025-02-03 12:50:00,72.37,72.64,72.36,72.63,12995.0,72.37,72.64,72.36,72.63,12995.0
2025-02-03 12:55:00,72.63,72.63,72.18,72.32,38939.0,72.63,72.63,72.18,72.32,38939.0
2025-02-03 13:00:00,72.26,72.34,72.09,72.3,25437.0,72.26,72.34,72.09,72.3,25437.0
2025-02-03 13:05:00,72.34,72.35,72.17,72.22,8040.0,72.34,72.35,72.17,72.22,8040.0
2025-02-03 13:10:00,72.17,72.27,72.04,72.04,26939.0,72.17,72.27,72.04,72.04,26939.0
2025-02-03 13:15:00,72.03,72.07,71.77,71.81,6697.0,72.03,72.07,71.77,71.81,6697.0
2025-02-03 13:20:00,71.75,71.85,71.57,71.6,12538.0,71.75,71.85,71.57,71.6,12538.0
2025-02-03 13:25:00,71.58,71.6,71.47,71.5,12857.0,71.58,71.6,71.47,71.5,12857.0
2025-02-03 13:30:00,71.52,71.66,71.52,71.59,10600.0,71.52,71.66,71.52,71.59,10600.0
2025-02-03 13:35:00,71.61,71.61,71.31,71.37,11589.0,71.61,71.61,71.31,71.37,11589.0
2025-02-03 13:40:00,71.38,71.42,71.13,71.25,16427.0,71.38,71.42,71.13,71.25,16427.0
2025-02-03 13:45:00,71.23,71.5,71.22,71.39,13106.0,71.23,71.5,71.22,71.39,13106.0
2025-02-03 13:50:00,71.43,71.57,71.41,71.53,9388.0,71.43,71.57,71.41,71.53,9388.0
2025-02-03 13:55:00,71.51,71.52,71.32,71.41,21123.0,71.51,71.52,71.32,71.41,21123.0
2025-02-03 14:00:00,71.36,71.51,71.34,71.51,8678.0,71.36,71.51,71.34,71.51,8678.0
2025-02-03 14:05:00,71.48,71.64,71.43,71.58,11319.0,71.48,71.64,71.43,71.58,11319.0
2025-02-03 14:10:00,71.6,71.96,71.56,71.94,19179.0,71.6,71.96,71.56,71.94,19179.0
2025-02-03 14:15:00,71.93,72.12,71.92,72.12,10174.0,71.93,72.12,71.92,72.12,10174.0
2025-02-03 14:20:00,72.14,72.43,72.13,72.43,9952.0,72.14,72.43,72.13,72.43,9952.0
2025-02-03 14:25:00,72.42,72.55,72.31,72.34,31547.0,72.42,72.55,72.31,72.34,31547.0
2025-02-03 14:30:00,72.36,72.56,72.36,72.44,17332.0,72.36,72.56,72.36,72.44,17332.0
2025-02-03 14:35:00,72.46,72.51,72.39,72.39,9573.0,72.46,72.51,72.39,72.39,9573.0
2025-02-03 14:40:00,72.28,72.4,72.19,72.24,9644.0,72.28,72.4,72.19,72.24,9644.0
2025-02-03 14:45:00,72.22,72.34,72.19,72.28,9317.0,72.22,72.34,72.19,72.28,9317.0
2025-02-03 14:50:00,72.31,72.33,72.19,72.31,15097.0,72.31,72.33,72.19,72.31,15097.0
2025-02-03 14:55:00,72.31,72.32,72.16,72.24,7717.0,72.31,72.32,72.16,72.24,7717.0
2025-02-03 15:00:00,72.26,72.26,71.93,71.96,32984.0,72.26,72.26,71.93,71.96,32984.0
2025-02-03 15:05:00,71.9,71.96,71.79,71.79,7644.0,71.9,71.96,71.79,71.79,7644.0
2025-02-03 15:10:00,71.8,71.85,71.72,71.72,20987.0,71.8,71.85,71.72,71.72,20987.0
2025-02-03 15:15:00,71.76,71.92,71.74,71.9,8074.0,71.76,71.92,71.74,71.9,8074.0
2025-02-03 15:20:00,71.92,71.96,71.78,71.92,12340.0,71.92,71.96,71.78,71.92,12340.0
2025-02-03 15:25:00,71.9,71.95,71.86,71.88,12552.0,71.9,71.95,71.86,71.88,12552.0
2025-02-03 15:30:00,71.88,71.89,71.76,71.78,23741.0,71.88,71.89,71.76,71.78,23741.0
2025-02-03 15:35:00,71.78,71.96,71.7,71.86,38570.0,71.78,71.96,71.7,71.86,38570.0
2025-02-03 15:40:00,71.87,72.06,71.8,72.0,32175.0,71.87,72.06,71.8,72.0,32175.0
2025-02-03 15:45:00,72.03,72.18,71.95,72.09,53860.0,72.03,72.18,71.95,72.09,53860.0
2025-02-03 15:50:00,72.11,72.29,71.61,71.61,91362.0,72.11,72.29,71.61,71.61,91362.0
2025-02-03 15:55:00,71.61,71.71,71.46,71.64,255786.0,71.61,71.71,71.46,71.64,255786.0
2025-02-04 09:30:00,72.5,73.11,72.3,72.54,28589.0,72.5,73.11,72.3,72.54,28589.0
2025-02-04 09:35:00,72.62,72.63,71.85,71.89,9790.0,72.62,72.63,71.85,71.89,9790.0
2025-02-04 09:40:00,71.91,71.95,71.49,71.74,12653.0,71.91,71.95,71.49,71.74,12653.0
2025-02-04 09:45:00,71.78,72.2,71.76,72.2,6978.0,71.78,72.2,71.76,72.2,6978.0
2025-02-04 09:50:00,72.34,72.85,72.25,72.84,14012.0,72.34,72.85,72.25,72.84,14012.0
2025-02-04 09:55:00,72.76,72.86,72.7,72.74,10120.0,72.76,72.86,72.7,72.74,10120.0
2025-02-04 10:00:00,72.73,73.09,72.5,72.88,12045.0,72.73,73.09,72.5,72.88,12045.0
2025-02-04 10:05:00,72.77,72.77,72.08,72.16,19970.0,72.77,72.77,72.08,72.16,19970.0
2025-02-04 10:10:00,72.08,72.65,72.08,72.64,9574.0,72.08,72.65,72.08,72.64,9574.0
2025-02-04 10:15:00,72.65,72.65,72.33,72.39,9350.0,72.65,72.65,72.33,72.39,9350.0
2025-02-04 10:20:00,72.36,72.43,72.07,72.08,6253.0,72.36,72.43,72.07,72.08,6253.0
2025-02-04 10:25:00,72.08,72.2,71.93,72.01,11298.0,72.08,72.2,71.93,72.01,11298.0
2025-02-04 10:30:00,72.03,72.31,71.97,72.31,13416.0,72.03,72.31,71.97,72.31,13416.0
2025-02-04 10:35:00,72.31,72.7,72.26,72.64,7976.0,72.31,72.7,72.26,72.64,7976.0
2025-02-04 10:40:00,72.65,72.71,72.54,72.68,8765.0,72.65,72.71,72.54,72.68,8765.0
2025-02-04 10:45:00,72.68,72.78,72.62,72.72,11001.0,72.68,72.78,72.62,72.72,11001.0
2025-02-04 10:50:00,72.71,72.92,72.55,72.92,11174.0,72.71,72.92,72.55,72.92,11174.0
2025-02-04 10:55:00,72.92,73.2,72.92,73.15,33464.0,72.92,73.2,72.92,73.15,33464.0
2025-02-04 11:00:00,73.14,73.39,73.13,73.36,8767.0,73.14,73.39,73.13,73.36,8767.0
2025-02-04 11:05:00,73.36,73.5,73.35,73.45,5749.0,73.36,73.5,73.35,73.45,5749.0
2025-02-04 11:10:00,73.44,73.5,73.39,73.39,8582.0,73.44,73.5,73.39,73.39,8582.0
2025-02-04 11:15:00,73.4,73.64,73.34,73.39,15906.0,73.4,73.64,73.34,73.39,15906.0
2025-02-04 11:20:00,73.4,73.69,73.37,73.69,10665.0,73.4,73.69,73.37,73.69,10665.0
2025-02-04 11:25:00,73.71,73.83,73.71,73.77,25824.0,73.71,73.83,73.71,73.77,25824.0
2025-02-04 11:30:00,73.83,74.08,73.83,73.98,14091.0,73.83,74.08,73.83,73.98,14091.0
2025-02-04 11:35:00,73.98,74.23,73.98,74.18,6749.0,73.98,74.23,73.98,74.18,6749.0
2025-02-04 11:40:00,74.14,74.19,73.93,74.0,18627.0,74.14,74.19,73.93,74.0,18627.0
2025-02-04 11:45:00,73.99,74.05,73.93,73.99,12772.0,73.99,74.05,73.93,73.99,12772.0
2025-02-04 11:50:00,74.01,74.2,73.92,74.17,10569.0,74.01,74.2,73.92,74.17,10569.0
2025-02-04 11:55:00,74.19,74.2,74.03,74.2,12149.0,74.19,74.2,74.03,74.2,12149.0
2025-02-04 12:00:00,74.18,74.34,74.11,74.25,11878.0,74.18,74.34,74.11,74.25,11878.0
2025-02-04 12:05:00,74.25,74.28,74.14,74.21,16270.0,74.25,74.28,74.14,74.21,16270.0
2025-02-04 12:10:00,74.21,74.24,74.06,74.16,7061.0,74.21,74.24,74.06,74.16,7061.0
2025-02-04 12:15:00,74.14,74.23,73.94,73.97,6953.0,74.14,74.23,73.94,73.97,6953.0
2025-02-04 12:20:00,73.96,73.99,73.77,73.8,9392.0,73.96,73.99,73.77,73.8,9392.0
2025-02-04 12:25:00,73.79,73.79,73.57,73.61,5622.0,73.79,73.79,73.57,73.61,5622.0
2025-02-04 12:30:00,73.61,73.87,73.57,73.81,28151.0,73.61,73.87,73.57,73.81,28151.0
2025-02-04 12:35:00,73.81,74.05,73.68,74.02,21217.0,73.81,74.05,73.68,74.02,21217.0
2025-02-04 12:40:00,73.98,74.14,73.92,74.09,5612.0,73.98,74.14,73.92,74.09,5612.0
2025-02-04 12:45:00,74.09,74.16,73.99,74.15,5165.0,74.09,74.16,73.99,74.15,5165.0
2025-02-04 12:50:00,74.15,74.26,74.1,74.13,9975.0,74.15,74.26,74.1,74.13,9975.0
2025-02-04 12:55:00,74.09,74.15,74.07,74.15,4846.0,74.09,74.15,74.07,74.15,4846.0
2025-02-04 13:00:00,74.17,74.22,74.04,74.11,15494.0,74.17,74.22,74.04,74.11,15494.0
2025-02-04 13:05:00,74.08,74.11,73.93,73.93,4926.0,74.08,74.11,73.93,73.93,4926.0
2025-02-04 13:10:00,73.93,73.96,73.88,73.96,4175.0,73.93,73.96,73.88,73.96,4175.0
2025-02-04 13:15:00,73.95,74.05,73.85,73.92,11631.0,73.95,74.05,73.85,73.92,11631.0
2025-02-04 13:20:00,73.92,74.08,73.92,74.05,11340.0,73.92,74.08,73.92,74.05,11340.0
2025-02-04 13:25:00,74.04,74.04,73.82,73.87,11810.0,74.04,74.04,73.82,73.87,11810.0
2025-02-04 13:30:00,73.87,73.96,73.82,73.96,5431.0,73.87,73.96,73.82,73.96,5431.0
2025-02-04 13:35:00,73.92,73.92,73.7,73.72,8207.0,73.92,73.92,73.7,73.72,8207.0
2025-02-04 13:40:00,73.72,73.84,73.72,73.74,9326.0,73.72,73.84,73.72,73.74,9326.0
2025-02-04 13:45:00,73.75,73.75,73.64,73.67,6174.0,73.75,73.75,73.64,73.67,6174.0
2025-02-04 13:50:00,73.67,73.74,73.62,73.65,18978.0,73.67,73.74,73.62,73.65,18978.0
2025-02-04 13:55:00,73.65,73.86,73.63,73.83,14172.0,73.65,73.86,73.63,73.83,14172.0
2025-02-04 14:00:00,73.83,74.15,73.83,74.11,14837.0,73.83,74.15,73.83,74.11,14837.0
2025-02-04 14:05:00,74.1,74.26,74.09,74.22,19362.0,74.1,74.26,74.09,74.22,19362.0
2025-02-04 14:10:00,74.2,74.26,74.18,74.24,12410.0,74.2,74.26,74.18,74.24,12410.0
2025-02-04 14:15:00,74.24,74.28,74.11,74.12,19222.0,74.24,74.28,74.11,74.12,19222.0
2025-02-04 14:20:00,74.1,74.1,73.99,74.06,16447.0,74.1,74.1,73.99,74.06,16447.0
2025-02-04 14:25:00,73.98,74.0,73.89,73.89,11051.0,73.98,74.0,73.89,73.89,11051.0
2025-02-04 14:30:00,73.89,73.97,73.88,73.94,6526.0,73.89,73.97,73.88,73.94,6526.0
2025-02-04 14:35:00,73.94,74.02,73.8,73.81,6759.0,73.94,74.02,73.8,73.81,6759.0
2025-02-04 14:40:00,73.77,73.84,73.73,73.78,7753.0,73.77,73.84,73.73,73.78,7753.0
2025-02-04 14:45:00,73.78,73.85,73.76,73.83,5161.0,73.78,73.85,73.76,73.83,5161.0
2025-02-04 14:50:00,73.83,73.88,73.8,73.81,3849.0,73.83,73.88,73.8,73.81,3849.0
2025-02-04 14:55:00,73.82,73.82,73.63,73.7,15760.0,73.82,73.82,73.63,73.7,15760.0
2025-02-04 15:00:00,73.68,73.92,73.65,73.89,30406.0,73.68,73.92,73.65,73.89,30406.0
2025-02-04 15:05:00,73.9,73.96,73.78,73.78,11062.0,73.9,73.96,73.78,73.78,11062.0
2025-02-04 15:10:00,73.76,73.83,73.75,73.78,9755.0,73.76,73.83,73.75,73.78,9755.0
2025-02-04 15:15:00,73.76,73.94,73.76,73.91,25588.0,73.76,73.94,73.76,73.91,25588.0
2025-02-04 15:20:00,73.91,73.97,73.78,73.82,33680.0,73.91,73.97,73.78,73.82,33680.0
2025-02-04 15:25:00,73.81,74.03,73.81,73.99,17544.0,73.81,74.03,73.81,73.99,17544.0
2025-02-04 15:30:00,74.0,74.14,73.99,74.12,18393.0,74.0,74.14,73.99,74.12,18393.0
2025-02-04 15:35:00,74.14,74.26,74.11,74.23,16502.0,74.14,74.26,74.11,74.23,16502.0
2025-02-04 15:40:00,74.23,74.36,74.2,74.27,34939.0,74.23,74.36,74.2,74.27,34939.0
2025-02-04 15:45:00,74.27,74.33,74.13,74.13,32883.0,74.27,74.33,74.13,74.13,32883.0
2025-02-04 15:50:00,74.16,74.16,73.81,73.92,52400.0,74.16,74.16,73.81,73.92,52400.0
2025-02-04 15:55:00,73.87,74.36,73.81,74.31,178499.0,73.87,74.36,73.81,74.31,178499.0
2025-02-05 09:30:00,75.25,76.38,74.84,75.86,93574.0,75.25,76.38,74.84,75.86,93574.0
2025-02-05 09:35:00,75.9,76.45,75.6,76.45,59254.0,75.9,76.45,75.6,76.45,59254.0
2025-02-05 09:40:00,76.37,76.48,75.74,75.83,53128.0,76.37,76.48,75.74,75.83,53128.0
2025-02-05 09:45:00,75.78,75.85,75.15,75.16,26330.0,75.78,75.85,75.15,75.16,26330.0
2025-02-05 09:50:00,75.23,75.33,74.9,74.96,16434.0,75.23,75.33,74.9,74.96,16434.0
2025-02-05 09:55:00,74.99,74.99,74.62,74.8,10414.0,74.99,74.99,74.62,74.8,10414.0
2025-02-05 10:00:00,74.98,75.19,74.63,74.68,15605.0,74.98,75.19,74.63,74.68,15605.0
2025-02-05 10:05:00,74.73,74.92,74.69,74.73,16866.0,74.73,74.92,74.69,74.73,16866.0
2025-02-05 10:10:00,74.79,75.14,74.71,75.14,18385.0,74.79,75.14,74.71,75.14,18385.0
2025-02-05 10:15:00,75.11,75.32,75.07,75.09,21825.0,75.11,75.32,75.07,75.09,21825.0
2025-02-05 10:20:00,75.04,75.04,74.73,75.03,10224.0,75.04,75.04,74.73,75.03,10224.0
2025-02-05 10:25:00,75.03,75.07,74.8,74.8,12684.0,75.03,75.07,74.8,74.8,12684.0
2025-02-05 10:30:00,74.81,74.81,74.38,74.38,6870.0,74.81,74.81,74.38,74.38,6870.0
2025-02-05 10:35:00,74.4,74.46,74.09,74.26,32811.0,74.4,74.46,74.09,74.26,32811.0
2025-02-05 10:40:00,74.26,74.53,74.26,74.47,11997.0,74.26,74.53,74.26,74.47,11997.0
2025-02-05 10:45:00,74.45,74.48,74.35,74.42,5091.0,74.45,74.48,74.35,74.42,5091.0
2025-02-05 10:50:00,74.42,74.51,74.36,74.45,9353.0,74.42,74.51,74.36,74.45,9353.0
2025-02-05 10:55:00,74.45,74.58,74.38,74.54,11009.0,74.45,74.58,74.38,74.54,11009.0
2025-02-05 11:00:00,74.55,74.67,74.36,74.67,11587.0,74.55,74.67,74.36,74.67,11587.0
2025-02-05 11:05:00,74.66,74.94,74.55,74.94,27230.0,74.66,74.94,74.55,74.94,27230.0
2025-02-05 11:10:00,74.98,74.98,74.78,74.82,8963.0,74.98,74.98,74.78,74.82,8963.0
2025-02-05 11:15:00,74.76,74.8,74.71,74.76,6106.0,74.76,74.8,74.71,74.76,6106.0
2025-02-05 11:20:00,74.7,74.9,74.69,74.87,9769.0,74.7,74.9,74.69,74.87,9769.0
2025-02-05 11:25:00,74.85,74.92,74.83,74.86,6642.0,74.85,74.92,74.83,74.86,6642.0
2025-02-05 11:30:00,74.83,74.88,74.8,74.83,7745.0,74.83,74.88,74.8,74.83,7745.0
2025-02-05 11:35:00,74.86,74.88,74.52,74.53,15570.0,74.86,74.88,74.52,74.53,15570.0
2025-02-05 11:40:00,74.51,74.51,74.36,74.38,6223.0,74.51,74.51,74.36,74.38,6223.0
2025-02-05 11:45:00,74.38,74.53,74.36,74.45,10536.0,74.38,74.53,74.36,74.45,10536.0
2025-02-05 11:50:00,74.45,74.51,74.05,74.08,27929.0,74.45,74.51,74.05,74.08,27929.0
2025-02-05 11:55:00,74.03,74.06,73.86,73.95,7642.0,74.03,74.06,73.86,73.95,7642.0
2025-02-05 12:00:00,73.96,74.0,73.85,73.95,14241.0,73.96,74.0,73.85,73.95,14241.0
2025-02-05 12:05:00,73.95,74.08,73.9,74.03,18056.0,73.95,74.08,73.9,74.03,18056.0
2025-02-05 12:10:00,74.01,74.06,73.99,74.03,2454.0,74.01,74.06,73.99,74.03,2454.0
2025-02-05 12:15:00,74.03,74.05,73.9,73.9,5291.0,74.03,74.05,73.9,73.9,5291.0
2025-02-05 12:20:00,73.93,73.94,73.81,73.86,7131.0,73.93,73.94,73.81,73.86,7131.0
2025-02-05 12:25:00,73.84,73.96,73.77,73.77,9390.0,73.84,73.96,73.77,73.77,9390.0
2025-02-05 12:30:00,73.83,74.03,73.83,73.92,5133.0,73.83,74.03,73.83,73.92,5133.0
2025-02-05 12:35:00,73.91,74.08,73.9,74.07,3360.0,73.91,74.08,73.9,74.07,3360.0
2025-02-05 12:40:00,74.07,74.14,73.98,73.98,13725.0,74.07,74.14,73.98,73.98,13725.0
2025-02-05 12:45:00,73.99,74.11,73.9,73.98,5398.0,73.99,74.11,73.9,73.98,5398.0
2025-02-05 12:50:00,73.95,74.06,73.95,74.0,17213.0,73.95,74.06,73.95,74.0,17213.0
2025-02-05 12:55:00,74.02,74.05,73.98,74.03,14001.0,74.02,74.05,73.98,74.03,14001.0
2025-02-05 13:00:00,74.04,74.14,74.02,74.14,3884.0,74.04,74.14,74.02,74.14,3884.0
2025-02-05 13:05:00,74.14,74.26,74.12,74.26,2111.0,74.14,74.26,74.12,74.26,2111.0
2025-02-05 13:10:00,74.26,74.29,74.08,74.08,6260.0,74.26,74.29,74.08,74.08,6260.0
2025-02-05 13:15:00,74.08,74.29,74.07,74.27,5490.0,74.08,74.29,74.07,74.27,5490.0
2025-02-05 13:20:00,74.25,74.25,74.2,74.2,4374.0,74.25,74.25,74.2,74.2,4374.0
2025-02-05 13:25:00,74.18,74.26,74.14,74.16,1564.0,74.18,74.26,74.14,74.16,1564.0
2025-02-05 13:30:00,74.17,74.3,74.16,74.28,6311.0,74.17,74.3,74.16,74.28,6311.0
2025-02-05 13:35:00,74.28,74.32,74.22,74.27,6680.0,74.28,74.32,74.22,74.27,6680.0
2025-02-05 13:40:00,74.3,74.38,74.27,74.37,3837.0,74.3,74.38,74.27,74.37,3837.0
2025-02-05 13:45:00,74.36,74.36,74.27,74.29,4546.0,74.36,74.36,74.27,74.29,4546.0
2025-02-05 13:50:00,74.27,74.28,74.13,74.17,8408.0,74.27,74.28,74.13,74.17,8408.0
2025-02-05 13:55:00,74.17,74.19,73.98,74.0,5728.0,74.17,74.19,73.98,74.0,5728.0
2025-02-05 14:00:00,74.02,74.15,74.02,74.15,8566.0,74.02,74.15,74.02,74.15,8566.0
2025-02-05 14:05:00,74.16,74.21,74.15,74.15,3800.0,74.16,74.21,74.15,74.15,3800.0
2025-02-05 14:10:00,74.14,74.18,74.11,74.14,7972.0,74.14,74.18,74.11,74.14,7972.0
2025-02-05 14:15:00,74.13,74.19,74.12,74.13,2600.0,74.13,74.19,74.12,74.13,2600.0
2025-02-05 14:20:00,74.12,74.12,73.99,74.07,10610.0,74.12,74.12,73.99,74.07,10610.0
2025-02-05 14:25:00,74.07,74.08,74.03,74.04,4316.0,74.07,74.08,74.03,74.04,4316.0
2025-02-05 14:30:00,74.02,74.02,73.69,73.76,36139.0,74.02,74.02,73.69,73.76,36139.0
2025-02-05 14:35:00,73.76,73.93,73.76,73.93,5500.0,73.76,73.93,73.76,73.93,5500.0
2025-02-05 14:40:00,73.95,73.95,73.87,73.92,4524.0,73.95,73.95,73.87,73.92,4524.0
2025-02-05 14:45:00,73.92,73.95,73.86,73.91,7208.0,73.92,73.95,73.86,73.91,7208.0
2025-02-05 14:50:00,73.91,73.91,73.79,73.81,4282.0,73.91,73.91,73.79,73.81,4282.0
2025-02-05 14:55:00,73.81,73.82,73.74,73.76,6526.0,73.81,73.82,73.74,73.76,6526.0
2025-02-05 15:00:00,73.79,73.81,73.67,73.67,9529.0,73.79,73.81,73.67,73.67,9529.0
2025-02-05 15:05:00,73.69,73.87,73.65,73.84,9330.0,73.69,73.87,73.65,73.84,9330.0
2025-02-05 15:10:00,73.84,73.9,73.8,73.83,6266.0,73.84,73.9,73.8,73.83,6266.0
2025-02-05 15:15:00,73.8,73.84,73.71,73.76,5826.0,73.8,73.84,73.71,73.76,5826.0
2025-02-05 15:20:00,73.78,73.82,73.71,73.82,7612.0,73.78,73.82,73.71,73.82,7612.0
2025-02-05 15:25:00,73.84,73.9,73.82,73.82,8070.0,73.84,73.9,73.82,73.82,8070.0
2025-02-05 15:30:00,73.82,74.04,73.82,74.03,6401.0,73.82,74.04,73.82,74.03,6401.0
2025-02-05 15:35:00,74.04,74.13,74.02,74.05,7377.0,74.04,74.13,74.02,74.05,7377.0
2025-02-05 15:40:00,74.05,74.18,74.05,74.08,17114.0,74.05,74.18,74.05,74.08,17114.0
2025-02-05 15:45:00,74.08,74.14,74.0,74.09,14123.0,74.08,74.14,74.0,74.09,14123.0
2025-02-05 15:50:00,74.07,74.12,73.92,74.08,39847.0,74.07,74.12,73.92,74.08,39847.0
2025-02-05 15:55:00,74.07,74.29,73.91,74.24,135358.0,74.07,74.29,73.91,74.24,135358.0
2025-02-06 09:30:00,74.83,75.0,74.44,74.8,24356.0,74.83,75.0,74.44,74.8,24356.0
2025-02-06 09:35:00,74.75,74.88,74.59,74.59,6659.0,74.75,74.88,74.59,74.59,6659.0
2025-02-06 09:40:00,74.74,74.99,74.58,74.91,7373.0,74.74,74.99,74.58,74.91,7373.0
2025-02-06 09:45:00,74.91,75.02,74.82,74.85,12110.0,74.91,75.02,74.82,74.85,12110.0
2025-02-06 09:50:00,74.79,74.82,74.26,74.76,20892.0,74.79,74.82,74.26,74.76,20892.0
2025-02-06 09:55:00,74.76,74.8,74.6,74.75,6760.0,74.76,74.8,74.6,74.75,6760.0
2025-02-06 10:00:00,74.75,74.95,74.65,74.93,4010.0,74.75,74.95,74.65,74.93,4010.0
2025-02-06 10:05:00,74.88,74.93,74.74,74.86,2983.0,74.88,74.93,74.74,74.86,2983.0
2025-02-06 10:10:00,74.8,75.06,74.8,75.02,17709.0,74.8,75.06,74.8,75.02,17709.0
2025-02-06 10:15:00,74.99,75.06,74.85,74.88,8114.0,74.99,75.06,74.85,74.88,8114.0
2025-02-06 10:20:00,74.88,75.06,74.88,74.95,16083.0,74.88,75.06,74.88,74.95,16083.0
2025-02-06 10:25:00,74.94,74.95,74.73,74.74,13582.0,74.94,74.95,74.73,74.74,13582.0
2025-02-06 10:30:00,74.72,74.76,74.61,74.73,15979.0,74.72,74.76,74.61,74.73,15979.0
2025-02-06 10:35:00,74.73,75.02,74.73,74.94,15729.0,74.73,75.02,74.73,74.94,15729.0
2025-02-06 10:40:00,74.89,74.97,74.82,74.92,6877.0,74.89,74.97,74.82,74.92,6877.0
2025-02-06 10:45:00,74.9,75.1,74.88,75.05,15803.0,74.9,75.1,74.88,75.05,15803.0
2025-02-06 10:50:00,75.03,75.09,75.0,75.01,11969.0,75.03,75.09,75.0,75.01,11969.0
2025-02-06 10:55:00,75.03,75.04,74.85,74.87,5696.0,75.03,75.04,74.85,74.87,5696.0
2025-02-06 11:00:00,74.87,75.12,74.83,75.1,12210.0,74.87,75.12,74.83,75.1,12210.0
2025-02-06 11:05:00,75.1,75.4,75.06,75.33,32390.0,75.1,75.4,75.06,75.33,32390.0
2025-02-06 11:10:00,75.31,75.83,75.3,75.74,41120.0,75.31,75.83,75.3,75.74,41120.0
2025-02-06 11:15:00,75.73,75.73,75.48,75.48,6386.0,75.73,75.73,75.48,75.48,6386.0
2025-02-06 11:20:00,75.45,75.45,75.27,75.31,5480.0,75.45,75.45,75.27,75.31,5480.0
2025-02-06 11:25:00,75.26,75.49,75.26,75.44,5049.0,75.26,75.49,75.26,75.44,5049.0
2025-02-06 11:30:00,75.44,75.56,75.31,75.33,36276.0,75.44,75.56,75.31,75.33,36276.0
2025-02-06 11:35:00,75.36,75.42,75.13,75.16,3842.0,75.36,75.42,75.13,75.16,3842.0
2025-02-06 11:40:00,75.16,75.16,74.97,74.98,6596.0,75.16,75.16,74.97,74.98,6596.0
2025-02-06 11:45:00,74.94,75.1,74.92,75.0,9925.0,74.94,75.1,74.92,75.0,9925.0
2025-02-06 11:50:00,74.93,74.93,74.68,74.68,4912.0,74.93,74.93,74.68,74.68,4912.0
2025-02-06 11:55:00,74.72,74.88,74.66,74.88,7242.0,74.72,74.88,74.66,74.88,7242.0
2025-02-06 12:00:00,74.89,74.89,74.74,74.83,4105.0,74.89,74.89,74.74,74.83,4105.0
2025-02-06 12:05:00,74.84,74.9,74.73,74.8,6302.0,74.84,74.9,74.73,74.8,6302.0
2025-02-06 12:10:00,74.74,74.85,74.74,74.79,3000.0,74.74,74.85,74.74,74.79,3000.0
2025-02-06 12:15:00,74.8,74.85,74.77,74.82,4184.0,74.8,74.85,74.77,74.82,4184.0
2025-02-06 12:20:00,74.81,75.01,74.81,74.86,4365.0,74.81,75.01,74.81,74.86,4365.0
2025-02-06 12:25:00,74.83,74.89,74.74,74.87,5300.0,74.83,74.89,74.74,74.87,5300.0
2025-02-06 12:30:00,74.88,74.89,74.74,74.76,13397.0,74.88,74.89,74.74,74.76,13397.0
2025-02-06 12:35:00,74.78,74.87,74.77,74.85,4790.0,74.78,74.87,74.77,74.85,4790.0
2025-02-06 12:40:00,74.84,74.96,74.84,74.96,4589.0,74.84,74.96,74.84,74.96,4589.0
2025-02-06 12:45:00,74.93,75.04,74.93,74.98,3670.0,74.93,75.04,74.93,74.98,3670.0
2025-02-06 12:50:00,74.98,75.04,74.97,74.97,2063.0,74.98,75.04,74.97,74.97,2063.0
2025-02-06 12:55:00,75.0,75.0,74.8,74.91,4018.0,75.0,75.0,74.8,74.91,4018.0
2025-02-06 13:00:00,74.87,74.87,74.79,74.79,1064.0,74.87,74.87,74.79,74.79,1064.0
2025-02-06 13:05:00,74.82,74.84,74.7,74.73,7258.0,74.82,74.84,74.7,74.73,7258.0
2025-02-06 13:10:00,74.73,74.73,74.62,74.62,7547.0,74.73,74.73,74.62,74.62,7547.0
2025-02-06 13:15:00,74.63,74.63,74.3,74.37,18105.0,74.63,74.63,74.3,74.37,18105.0
2025-02-06 13:20:00,74.34,74.5,74.34,74.5,6532.0,74.34,74.5,74.34,74.5,6532.0
2025-02-06 13:25:00,74.51,74.55,74.39,74.39,4224.0,74.51,74.55,74.39,74.39,4224.0
2025-02-06 13:30:00,74.39,74.66,74.39,74.65,10141.0,74.39,74.66,74.39,74.65,10141.0
2025-02-06 13:35:00,74.66,74.74,74.63,74.72,3520.0,74.66,74.74,74.63,74.72,3520.0
2025-02-06 13:40:00,74.72,74.72,74.59,74.61,4264.0,74.72,74.72,74.59,74.61,4264.0
2025-02-06 13:45:00,74.62,74.65,74.54,74.57,6495.0,74.62,74.65,74.54,74.57,6495.0
2025-02-06 13:50:00,74.59,74.59,74.44,74.45,3672.0,74.59,74.59,74.44,74.45,3672.0
2025-02-06 13:55:00,74.42,74.42,74.37,74.39,5788.0,74.42,74.42,74.37,74.39,5788.0
2025-02-06 14:00:00,74.36,74.4,74.24,74.24,17368.0,74.36,74.4,74.24,74.24,17368.0
2025-02-06 14:05:00,74.24,74.33,74.13,74.13,11156.0,74.24,74.33,74.13,74.13,11156.0
2025-02-06 14:10:00,74.13,74.18,74.06,74.1,5692.0,74.13,74.18,74.06,74.1,5692.0
2025-02-06 14:15:00,74.09,74.09,73.97,74.01,6484.0,74.09,74.09,73.97,74.01,6484.0
2025-02-06 14:20:00,74.01,74.06,73.94,73.98,10841.0,74.01,74.06,73.94,73.98,10841.0
2025-02-06 14:25:00,74.0,74.19,73.99,74.13,8498.0,74.0,74.19,73.99,74.13,8498.0
2025-02-06 14:30:00,74.14,74.19,74.1,74.17,5145.0,74.14,74.19,74.1,74.17,5145.0
2025-02-06 14:35:00,74.15,74.15,74.01,74.09,7725.0,74.15,74.15,74.01,74.09,7725.0
2025-02-06 14:40:00,74.06,74.09,74.04,74.07,4464.0,74.06,74.09,74.04,74.07,4464.0
2025-02-06 14:45:00,74.08,74.21,74.06,74.18,7527.0,74.08,74.21,74.06,74.18,7527.0
2025-02-06 14:50:00,74.2,74.22,74.06,74.1,4457.0,74.2,74.22,74.06,74.1,4457.0
2025-02-06 14:55:00,74.11,74.11,73.97,74.01,15987.0,74.11,74.11,73.97,74.01,15987.0
2025-02-06 15:00:00,74.0,74.09,73.97,73.99,7898.0,74.0,74.09,73.97,73.99,7898.0
2025-02-06 15:05:00,73.99,74.07,73.96,74.04,4255.0,73.99,74.07,73.96,74.04,4255.0
2025-02-06 15:10:00,74.05,74.17,74.04,74.13,8592.0,74.05,74.17,74.04,74.13,8592.0
2025-02-06 15:15:00,74.13,74.19,73.93,73.93,11213.0,74.13,74.19,73.93,73.93,11213.0
2025-02-06 15:20:00,73.92,73.97,73.81,73.95,24801.0,73.92,73.97,73.81,73.95,24801.0
2025-02-06 15:25:00,73.94,74.09,73.93,74.08,7637.0,73.94,74.09,73.93,74.08,7637.0
2025-02-06 15:30:00,74.05,74.11,74.05,74.11,5520.0,74.05,74.11,74.05,74.11,5520.0
2025-02-06 15:35:00,74.13,74.42,74.13,74.4,14165.0,74.13,74.42,74.13,74.4,14165.0
2025-02-06 15:40:00,74.4,74.45,74.32,74.42,11808.0,74.4,74.45,74.32,74.42,11808.0
2025-02-06 15:45:00,74.42,74.42,74.37,74.38,10321.0,74.42,74.42,74.37,74.38,10321.0
2025-02-06 15:50:00,74.37,74.44,74.26,74.38,24660.0,74.37,74.44,74.26,74.38,24660.0
2025-02-06 15:55:00,74.37,74.56,74.27,74.53,134186.0,74.37,74.56,74.27,74.53,134186.0
2025-02-07 09:30:00,74.51,74.59,74.18,74.19,20394.0,74.51,74.59,74.18,74.19,20394.0
2025-02-07 09:35:00,74.09,74.3,73.82,74.02,9569.0,74.09,74.3,73.82,74.02,9569.0
2025-02-07 09:40:00,74.02,74.21,73.8,74.13,24752.0,74.02,74.21,73.8,74.13,24752.0
2025-02-07 09:45:00,74.26,74.34,74.12,74.12,6525.0,74.26,74.34,74.12,74.12,6525.0
2025-02-07 09:50:00,74.16,74.34,74.16,74.3,3300.0,74.16,74.34,74.16,74.3,3300.0
2025-02-07 09:55:00,74.31,74.58,74.25,74.56,6614.0,74.31,74.58,74.25,74.56,6614.0
2025-02-07 10:00:00,74.53,74.53,73.9,73.95,25568.0,74.53,74.53,73.9,73.95,25568.0
2025-02-07 10:05:00,73.97,74.16,73.88,74.16,10318.0,73.97,74.16,73.88,74.16,10318.0
2025-02-07 10:10:00,74.12,74.28,74.04,74.2,15739.0,74.12,74.28,74.04,74.2,15739.0
2025-02-07 10:15:00,74.16,74.16,73.81,74.15,7206.0,74.16,74.16,73.81,74.15,7206.0
2025-02-07 10:20:00,74.23,74.59,74.14,74.59,17200.0,74.23,74.59,74.14,74.59,17200.0
2025-02-07 10:25:00,74.53,74.64,74.32,74.34,7686.0,74.53,74.64,74.32,74.34,7686.0
2025-02-07 10:30:00,74.34,74.63,74.27,74.55,9141.0,74.34,74.63,74.27,74.55,9141.0
2025-02-07 10:35:00,74.55,74.71,74.54,74.69,6058.0,74.55,74.71,74.54,74.69,6058.0
2025-02-07 10:40:00,74.64,74.64,74.2,74.44,10154.0,74.64,74.64,74.2,74.44,10154.0
2025-02-07 10:45:00,74.3,74.35,74.15,74.28,7169.0,74.3,74.35,74.15,74.28,7169.0
2025-02-07 10:50:00,74.34,74.34,73.4,73.47,41912.0,74.34,74.34,73.4,73.47,41912.0
2025-02-07 10:55:00,73.53,73.76,73.22,73.33,39073.0,73.53,73.76,73.22,73.33,39073.0
2025-02-07 11:00:00,73.3,73.3,72.97,73.26,10040.0,73.3,73.3,72.97,73.26,10040.0
2025-02-07 11:05:00,73.18,73.45,73.01,73.27,10432.0,73.18,73.45,73.01,73.27,10432.0
2025-02-07 11:10:00,73.38,73.5,72.74,72.75,10925.0,73.38,73.5,72.74,72.75,10925.0
2025-02-07 11:15:00,72.84,73.35,72.83,73.18,13459.0,72.84,73.35,72.83,73.18,13459.0
2025-02-07 11:20:00,73.21,73.35,73.05,73.05,6490.0,73.21,73.35,73.05,73.05,6490.0
2025-02-07 11:25:00,73.0,73.13,72.8,72.85,10043.0,73.0,73.13,72.8,72.85,10043.0
2025-02-07 11:30:00,72.85,73.34,72.85,73.26,9179.0,72.85,73.34,72.85,73.26,9179.0
2025-02-07 11:35:00,73.31,73.31,72.86,72.88,4423.0,73.31,73.31,72.86,72.88,4423.0
2025-02-07 11:40:00,72.89,72.99,72.84,72.96,2711.0,72.89,72.99,72.84,72.96,2711.0
2025-02-07 11:45:00,72.97,73.03,72.8,72.89,5625.0,72.97,73.03,72.8,72.89,5625.0
2025-02-07 11:50:00,72.82,72.96,72.7,72.81,6772.0,72.82,72.96,72.7,72.81,6772.0
2025-02-07 11:55:00,72.86,72.89,72.6,72.71,4517.0,72.86,72.89,72.6,72.71,4517.0
2025-02-07 12:00:00,72.68,72.84,72.67,72.74,8114.0,72.68,72.84,72.67,72.74,8114.0
2025-02-07 12:05:00,72.69,72.95,72.69,72.91,4048.0,72.69,72.95,72.69,72.91,4048.0
2025-02-07 12:10:00,72.91,73.03,72.87,73.03,2003.0,72.91,73.03,72.87,73.03,2003.0
2025-02-07 12:15:00,72.99,73.03,72.67,72.7,11522.0,72.99,73.03,72.67,72.7,11522.0
2025-02-07 12:20:00,72.7,73.19,72.69,73.09,21414.0,72.7,73.19,72.69,73.09,21414.0
2025-02-07 12:25:00,73.11,73.17,72.87,72.87,10181.0,73.11,73.17,72.87,72.87,10181.0
2025-02-07 12:30:00,72.83,72.9,72.74,72.75,9079.0,72.83,72.9,72.74,72.75,9079.0
2025-02-07 12:35:00,72.76,72.98,72.76,72.94,3841.0,72.76,72.98,72.76,72.94,3841.0
2025-02-07 12:40:00,72.94,72.98,72.93,72.98,1700.0,72.94,72.98,72.93,72.98,1700.0
2025-02-07 12:45:00,72.97,73.04,72.93,73.04,4103.0,72.97,73.04,72.93,73.04,4103.0
2025-02-07 12:50:00,73.06,73.14,73.03,73.04,3763.0,73.06,73.14,73.03,73.04,3763.0
2025-02-07 12:55:00,73.03,73.04,72.9,72.9,3082.0,73.03,73.04,72.9,72.9,3082.0
2025-02-07 13:00:00,72.88,72.92,72.83,72.91,2518.0,72.88,72.92,72.83,72.91,2518.0
2025-02-07 13:05:00,72.93,73.03,72.91,72.99,1688.0,72.93,73.03,72.91,72.99,1688.0
2025-02-07 13:10:00,72.99,73.09,72.96,73.06,4121.0,72.99,73.09,72.96,73.06,4121.0
2025-02-07 13:15:00,73.08,73.18,73.07,73.18,30934.0,73.08,73.18,73.07,73.18,30934.0
2025-02-07 13:20:00,73.18,73.18,72.91,72.92,7847.0,73.18,73.18,72.91,72.92,7847.0
2025-02-07 13:25:00,72.89,73.02,72.85,72.88,5126.0,72.89,73.02,72.85,72.88,5126.0
2025-02-07 13:30:00,72.89,73.05,72.88,73.03,5288.0,72.89,73.05,72.88,73.03,5288.0
2025-02-07 13:35:00,72.99,73.09,72.94,73.08,8743.0,72.99,73.09,72.94,73.08,8743.0
2025-02-07 13:40:00,73.11,73.11,72.79,72.81,8174.0,73.11,73.11,72.79,72.81,8174.0
2025-02-07 13:45:00,72.81,72.81,72.65,72.7,7997.0,72.81,72.81,72.65,72.7,7997.0
2025-02-07 13:50:00,72.74,72.78,72.69,72.76,12743.0,72.74,72.78,72.69,72.76,12743.0
2025-02-07 13:55:00,72.72,72.77,72.53,72.53,6633.0,72.72,72.77,72.53,72.53,6633.0
2025-02-07 14:00:00,72.55,72.69,72.5,72.67,10462.0,72.55,72.69,72.5,72.67,10462.0
2025-02-07 14:05:00,72.71,72.77,72.68,72.72,12894.0,72.71,72.77,72.68,72.72,12894.0
2025-02-07 14:10:00,72.74,72.74,72.43,72.5,10402.0,72.74,72.74,72.43,72.5,10402.0
2025-02-07 14:15:00,72.49,72.53,72.47,72.53,3046.0,72.49,72.53,72.47,72.53,3046.0
2025-02-07 14:20:00,72.51,72.53,72.33,72.34,5183.0,72.51,72.53,72.33,72.34,5183.0
2025-02-07 14:25:00,72.41,72.52,72.4,72.47,6557.0,72.41,72.52,72.4,72.47,6557.0
2025-02-07 14:30:00,72.46,72.63,72.46,72.56,6165.0,72.46,72.63,72.46,72.56,6165.0
2025-02-07 14:35:00,72.59,72.66,72.56,72.64,2277.0,72.59,72.66,72.56,72.64,2277.0
2025-02-07 14:40:00,72.66,72.68,72.57,72.63,6628.0,72.66,72.68,72.57,72.63,6628.0
2025-02-07 14:45:00,72.66,72.76,72.6,72.6,11783.0,72.66,72.76,72.6,72.6,11783.0
2025-02-07 14:50:00,72.57,72.63,72.56,72.6,5915.0,72.57,72.63,72.56,72.6,5915.0
2025-02-07 14:55:00,72.57,72.57,72.45,72.45,13173.0,72.57,72.57,72.45,72.45,13173.0
2025-02-07 15:00:00,72.45,72.51,72.35,72.35,8784.0,72.45,72.51,72.35,72.35,8784.0
2025-02-07 15:05:00,72.37,72.62,72.36,72.61,15825.0,72.37,72.62,72.36,72.61,15825.0
2025-02-07 15:10:00,72.66,72.72,72.65,72.65,7317.0,72.66,72.72,72.65,72.65,7317.0
2025-02-07 15:15:00,72.62,72.72,72.61,72.72,8862.0,72.62,72.72,72.61,72.72,8862.0
2025-02-07 15:20:00,72.73,72.73,72.64,72.73,6870.0,72.73,72.73,72.64,72.73,6870.0
2025-02-07 15:25:00,72.73,72.83,72.69,72.82,8326.0,72.73,72.83,72.69,72.82,8326.0
2025-02-07 15:30:00,72.82,72.83,72.7,72.81,10800.0,72.82,72.83,72.7,72.81,10800.0
2025-02-07 15:35:00,72.79,72.92,72.74,72.79,17722.0,72.79,72.92,72.74,72.79,17722.0
2025-02-07 15:40:00,72.79,72.84,72.73,72.83,12591.0,72.79,72.84,72.73,72.83,12591.0
2025-02-07 15:45:00,72.83,72.88,72.66,72.68,26653.0,72.83,72.88,72.66,72.68,26653.0
2025-02-07 15:50:00,72.66,72.75,72.56,72.63,50018.0,72.66,72.75,72.56,72.63,50018.0
2025-02-07 15:55:00,72.65,72.7,72.51,72.67,168179.0,72.65,72.7,72.51,72.67,168179.0
2025-02-10 09:30:00,72.89,72.97,72.28,72.28,21669.0,72.89,72.97,72.28,72.28,21669.0
2025-02-10 09:35:00,72.4,72.54,71.95,72.0,6702.0,72.4,72.54,71.95,72.0,6702.0
2025-02-10 09:40:00,72.08,72.5,72.02,72.49,6007.0,72.08,72.5,72.02,72.49,6007.0
2025-02-10 09:45:00,72.5,72.86,72.38,72.75,6153.0,72.5,72.86,72.38,72.75,6153.0
2025-02-10 09:50:00,72.72,72.8,72.22,72.22,10043.0,72.72,72.8,72.22,72.22,10043.0
2025-02-10 09:55:00,72.23,72.37,72.14,72.15,4727.0,72.23,72.37,72.14,72.15,4727.0
2025-02-10 10:00:00,72.24,72.35,71.88,71.98,9618.0,72.24,72.35,71.88,71.98,9618.0
2025-02-10 10:05:00,71.93,72.09,71.76,72.01,14600.0,71.93,72.09,71.76,72.01,14600.0
2025-02-10 10:10:00,72.08,72.27,72.08,72.18,23233.0,72.08,72.27,72.08,72.18,23233.0
2025-02-10 10:15:00,72.2,72.44,72.2,72.44,7019.0,72.2,72.44,72.2,72.44,7019.0
2025-02-10 10:20:00,72.44,72.44,72.26,72.35,3600.0,72.44,72.44,72.26,72.35,3600.0
2025-02-10 10:25:00,72.36,72.57,72.36,72.57,5044.0,72.36,72.57,72.36,72.57,5044.0
2025-02-10 10:30:00,72.6,72.76,72.41,72.74,8628.0,72.6,72.76,72.41,72.74,8628.0
2025-02-10 10:35:00,72.7,72.74,72.59,72.69,8681.0,72.7,72.74,72.59,72.69,8681.0
2025-02-10 10:40:00,72.75,72.76,72.59,72.63,12987.0,72.75,72.76,72.59,72.63,12987.0
2025-02-10 10:45:00,72.7,72.89,72.6,72.8,12657.0,72.7,72.89,72.6,72.8,12657.0
2025-02-10 10:50:00,72.8,72.99,72.75,72.98,8418.0,72.8,72.99,72.75,72.98,8418.0
2025-02-10 10:55:00,73.03,73.03,72.81,72.86,7210.0,73.03,73.03,72.81,72.86,7210.0
2025-02-10 11:00:00,72.93,73.01,72.87,72.92,10920.0,72.93,73.01,72.87,72.92,10920.0
2025-02-10 11:05:00,72.92,72.95,72.73,72.73,6904.0,72.92,72.95,72.73,72.73,6904.0
2025-02-10 11:10:00,72.78,72.79,72.57,72.64,8375.0,72.78,72.79,72.57,72.64,8375.0
2025-02-10 11:15:00,72.68,72.88,72.59,72.75,6158.0,72.68,72.88,72.59,72.75,6158.0
2025-02-10 11:20:00,72.84,72.84,72.47,72.48,11015.0,72.84,72.84,72.47,72.48,11015.0
2025-02-10 11:25:00,72.56,72.89,72.48,72.89,12980.0,72.56,72.89,72.48,72.89,12980.0
2025-02-10 11:30:00,72.93,72.93,72.84,72.93,15823.0,72.93,72.93,72.84,72.93,15823.0
2025-02-10 11:35:00,72.98,73.08,72.95,73.08,3600.0,72.98,73.08,72.95,73.08,3600.0
2025-02-10 11:40:00,73.05,73.28,73.05,73.2,10566.0,73.05,73.28,73.05,73.2,10566.0
2025-02-10 11:45:00,73.2,73.45,73.19,73.45,11111.0,73.2,73.45,73.19,73.45,11111.0
2025-02-10 11:50:00,73.46,73.51,73.44,73.44,9453.0,73.46,73.51,73.44,73.44,9453.0
2025-02-10 11:55:00,73.46,73.49,73.4,73.44,14479.0,73.46,73.49,73.4,73.44,14479.0
2025-02-10 12:00:00,73.47,73.51,73.35,73.42,9390.0,73.47,73.51,73.35,73.42,9390.0
2025-02-10 12:05:00,73.42,73.45,73.22,73.22,6697.0,73.42,73.45,73.22,73.22,6697.0
2025-02-10 12:10:00,73.32,73.4,73.23,73.39,4286.0,73.32,73.4,73.23,73.39,4286.0
2025-02-10 12:15:00,73.4,73.52,73.35,73.43,9798.0,73.4,73.52,73.35,73.43,9798.0
2025-02-10 12:20:00,73.5,73.71,73.46,73.65,10085.0,73.5,73.71,73.46,73.65,10085.0
2025-02-10 12:25:00,73.67,73.67,73.56,73.61,4909.0,73.67,73.67,73.56,73.61,4909.0
2025-02-10 12:30:00,73.64,73.8,73.6,73.8,5037.0,73.64,73.8,73.6,73.8,5037.0
2025-02-10 12:35:00,73.77,73.8,73.7,73.72,1900.0,73.77,73.8,73.7,73.72,1900.0
2025-02-10 12:40:00,73.75,73.8,73.63,73.78,4816.0,73.75,73.8,73.63,73.78,4816.0
2025-02-10 12:45:00,73.77,73.85,73.73,73.77,4850.0,73.77,73.85,73.73,73.77,4850.0
2025-02-10 12:50:00,73.8,73.91,73.75,73.84,3533.0,73.8,73.91,73.75,73.84,3533.0
2025-02-10 12:55:00,73.86,73.9,73.78,73.86,5263.0,73.86,73.9,73.78,73.86,5263.0
2025-02-10 13:00:00,73.89,74.08,73.89,74.08,14038.0,73.89,74.08,73.89,74.08,14038.0
2025-02-10 13:05:00,74.06,74.11,73.92,73.95,8186.0,74.06,74.11,73.92,73.95,8186.0
2025-02-10 13:10:00,73.98,74.01,73.93,74.01,6154.0,73.98,74.01,73.93,74.01,6154.0
2025-02-10 13:15:00,74.03,74.03,73.96,73.97,4200.0,74.03,74.03,73.96,73.97,4200.0
2025-02-10 13:20:00,74.0,74.07,73.97,74.04,3326.0,74.0,74.07,73.97,74.04,3326.0
2025-02-10 13:25:00,74.07,74.13,73.98,73.99,7305.0,74.07,74.13,73.98,73.99,7305.0
2025-02-10 13:30:00,74.0,74.03,73.94,73.98,10864.0,74.0,74.03,73.94,73.98,10864.0
2025-02-10 13:35:00,74.03,74.14,73.93,74.14,5100.0,74.03,74.14,73.93,74.14,5100.0
2025-02-10 13:40:00,74.08,74.15,74.03,74.14,7385.0,74.08,74.15,74.03,74.14,7385.0
2025-02-10 13:45:00,74.14,74.24,74.14,74.2,8066.0,74.14,74.24,74.14,74.2,8066.0
2025-02-10 13:50:00,74.22,74.27,74.14,74.26,9795.0,74.22,74.27,74.14,74.26,9795.0
2025-02-10 13:55:00,74.26,74.26,74.08,74.25,5747.0,74.26,74.26,74.08,74.25,5747.0
2025-02-10 14:00:00,74.22,74.22,74.11,74.17,4772.0,74.22,74.22,74.11,74.17,4772.0
2025-02-10 14:05:00,74.19,74.27,74.14,74.21,11482.0,74.19,74.27,74.14,74.21,11482.0
2025-02-10 14:10:00,74.2,74.2,74.02,74.14,6734.0,74.2,74.2,74.02,74.14,6734.0
2025-02-10 14:15:00,74.14,74.23,74.13,74.17,11184.0,74.14,74.23,74.13,74.17,11184.0
2025-02-10 14:20:00,74.23,74.27,74.19,74.27,4385.0,74.23,74.27,74.19,74.27,4385.0
2025-02-10 14:25:00,74.29,74.3,74.23,74.3,7645.0,74.29,74.3,74.23,74.3,7645.0
2025-02-10 14:30:00,74.32,74.35,74.25,74.33,10832.0,74.32,74.35,74.25,74.33,10832.0
2025-02-10 14:35:00,74.34,74.38,74.28,74.38,7411.0,74.34,74.38,74.28,74.38,7411.0
2025-02-10 14:40:00,74.36,74.5,74.35,74.49,8056.0,74.36,74.5,74.35,74.49,8056.0
2025-02-10 14:45:00,74.48,74.51,74.44,74.45,5484.0,74.48,74.51,74.44,74.45,5484.0
2025-02-10 14:50:00,74.48,74.7,74.48,74.7,7387.0,74.48,74.7,74.48,74.7,7387.0
2025-02-10 14:55:00,74.67,74.75,74.59,74.6,16122.0,74.67,74.75,74.59,74.6,16122.0
2025-02-10 15:00:00,74.58,74.61,74.38,74.44,12827.0,74.58,74.61,74.38,74.44,12827.0
2025-02-10 15:05:00,74.41,74.49,74.39,74.43,7461.0,74.41,74.49,74.39,74.43,7461.0
2025-02-10 15:10:00,74.41,74.42,74.32,74.32,11790.0,74.41,74.42,74.32,74.32,11790.0
2025-02-10 15:15:00,74.34,74.49,74.32,74.45,16343.0,74.34,74.49,74.32,74.45,16343.0
2025-02-10 15:20:00,74.43,74.44,74.35,74.38,9160.0,74.43,74.44,74.35,74.38,9160.0
2025-02-10 15:25:00,74.38,74.4,74.21,74.25,21505.0,74.38,74.4,74.21,74.25,21505.0
2025-02-10 15:30:00,74.24,74.24,73.96,74.0,15077.0,74.24,74.24,73.96,74.0,15077.0
2025-02-10 15:35:00,73.96,73.98,73.84,73.91,17988.0,73.96,73.98,73.84,73.91,17988.0
2025-02-10 15:40:00,73.91,74.08,73.91,74.07,15786.0,73.91,74.08,73.91,74.07,15786.0
2025-02-10 15:45:00,74.09,74.09,73.69,73.79,28652.0,74.09,74.09,73.69,73.79,28652.0
2025-02-10 15:50:00,73.78,73.91,73.68,73.77,56184.0,73.78,73.91,73.68,73.77,56184.0
2025-02-10 15:55:00,73.77,73.9,73.61,73.86,138897.0,73.77,73.9,73.61,73.86,138897.0
2025-02-11 09:30:00,73.4,73.47,72.57,72.68,19703.0,73.4,73.47,72.57,72.68,19703.0
2025-02-11 09:35:00,72.72,73.16,72.71,72.87,11017.0,72.72,73.16,72.71,72.87,11017.0
2025-02-11 09:40:00,72.87,73.16,72.86,72.96,11039.0,72.87,73.16,72.86,72.96,11039.0
2025-02-11 09:45:00,73.02,73.02,72.42,72.51,19212.0,73.02,73.02,72.42,72.51,19212.0
2025-02-11 09:50:00,72.51,72.67,71.94,72.12,28524.0,72.51,72.67,71.94,72.12,28524.0
2025-02-11 09:55:00,72.11,72.43,71.9,72.43,17490.0,72.11,72.43,71.9,72.43,17490.0
2025-02-11 10:00:00,72.45,72.46,72.19,72.29,7841.0,72.45,72.46,72.19,72.29,7841.0
2025-02-11 10:05:00,72.24,72.25,71.98,72.12,9448.0,72.24,72.25,71.98,72.12,9448.0
2025-02-11 10:10:00,72.12,72.19,72.0,72.13,11524.0,72.12,72.19,72.0,72.13,11524.0
2025-02-11 10:15:00,72.13,72.45,72.13,72.42,16371.0,72.13,72.45,72.13,72.42,16371.0
2025-02-11 10:20:00,72.46,72.55,72.28,72.3,14417.0,72.46,72.55,72.28,72.3,14417.0
2025-02-11 10:25:00,72.33,72.52,72.29,72.52,9699.0,72.33,72.52,72.29,72.52,9699.0
2025-02-11 10:30:00,72.52,72.73,72.51,72.6,8599.0,72.52,72.73,72.51,72.6,8599.0
2025-02-11 10:35:00,72.61,72.64,72.47,72.58,6689.0,72.61,72.64,72.47,72.58,6689.0
2025-02-11 10:40:00,72.56,72.67,72.56,72.63,2000.0,72.56,72.67,72.56,72.63,2000.0
2025-02-11 10:45:00,72.63,72.85,72.63,72.64,5931.0,72.63,72.85,72.63,72.64,5931.0
2025-02-11 10:50:00,72.67,72.71,72.63,72.69,5154.0,72.67,72.71,72.63,72.69,5154.0
2025-02-11 10:55:00,72.69,72.72,72.59,72.67,7963.0,72.69,72.72,72.59,72.67,7963.0
2025-02-11 11:00:00,72.64,72.68,72.62,72.63,6564.0,72.64,72.68,72.62,72.63,6564.0
2025-02-11 11:05:00,72.62,72.97,72.62,72.97,14244.0,72.62,72.97,72.62,72.97,14244.0
2025-02-11 11:10:00,73.0,73.05,72.91,73.05,5500.0,73.0,73.05,72.91,73.05,5500.0
2025-02-11 11:15:00,73.12,73.17,73.07,73.12,3425.0,73.12,73.17,73.07,73.12,3425.0
2025-02-11 11:20:00,73.04,73.18,72.98,73.15,4513.0,73.04,73.18,72.98,73.15,4513.0
2025-02-11 11:25:00,73.2,73.27,73.18,73.22,10005.0,73.2,73.27,73.18,73.22,10005.0
2025-02-11 11:30:00,73.25,73.33,73.19,73.24,15751.0,73.25,73.33,73.19,73.24,15751.0
2025-02-11 11:35:00,73.28,73.34,73.24,73.28,7128.0,73.28,73.34,73.24,73.28,7128.0
2025-02-11 11:40:00,73.28,73.33,73.27,73.28,1335.0,73.28,73.33,73.27,73.28,1335.0
2025-02-11 11:45:00,73.33,73.33,73.21,73.22,6409.0,73.33,73.33,73.21,73.22,6409.0
2025-02-11 11:50:00,73.22,73.22,73.08,73.1,4421.0,73.22,73.22,73.08,73.1,4421.0
2025-02-11 11:55:00,73.1,73.15,73.01,73.06,5547.0,73.1,73.15,73.01,73.06,5547.0
2025-02-11 12:00:00,73.06,73.21,73.05,73.17,6779.0,73.06,73.21,73.05,73.17,6779.0
2025-02-11 12:05:00,73.17,73.2,73.04,73.08,3878.0,73.17,73.2,73.04,73.08,3878.0
2025-02-11 12:10:00,73.02,73.06,72.95,73.03,3783.0,73.02,73.06,72.95,73.03,3783.0
2025-02-11 12:15:00,73.03,73.03,72.92,73.0,3212.0,73.03,73.03,72.92,73.0,3212.0
2025-02-11 12:20:00,73.02,73.05,73.0,73.04,1216.0,73.02,73.05,73.0,73.04,1216.0
2025-02-11 12:25:00,73.03,73.05,72.97,73.05,3357.0,73.03,73.05,72.97,73.05,3357.0
2025-02-11 12:30:00,73.04,73.09,73.02,73.09,1492.0,73.04,73.09,73.02,73.09,1492.0
2025-02-11 12:35:00,72.99,73.04,72.84,72.9,6057.0,72.99,73.04,72.84,72.9,6057.0
2025-02-11 12:40:00,72.89,72.89,72.78,72.85,9884.0,72.89,72.89,72.78,72.85,9884.0
2025-02-11 12:45:00,72.87,72.9,72.76,72.79,4622.0,72.87,72.9,72.76,72.79,4622.0
2025-02-11 12:50:00,72.8,72.92,72.75,72.92,4460.0,72.8,72.92,72.75,72.92,4460.0
2025-02-11 12:55:00,72.9,72.99,72.89,72.97,1605.0,72.9,72.99,72.89,72.97,1605.0
2025-02-11 13:00:00,72.99,73.03,72.94,72.98,1102.0,72.99,73.03,72.94,72.98,1102.0
2025-02-11 13:05:00,73.02,73.2,72.98,73.06,7419.0,73.02,73.2,72.98,73.06,7419.0
2025-02-11 13:10:00,73.1,73.12,73.1,73.12,2500.0,73.1,73.12,73.1,73.12,2500.0
2025-02-11 13:15:00,73.12,73.15,73.05,73.08,12140.0,73.12,73.15,73.05,73.08,12140.0
2025-02-11 13:20:00,73.03,73.07,72.93,72.96,5903.0,73.03,73.07,72.93,72.96,5903.0
2025-02-11 13:25:00,72.96,72.96,72.68,72.68,6975.0,72.96,72.96,72.68,72.68,6975.0
2025-02-11 13:30:00,72.69,72.69,72.57,72.58,5829.0,72.69,72.69,72.57,72.58,5829.0
2025-02-11 13:35:00,72.57,72.61,72.49,72.56,15040.0,72.57,72.61,72.49,72.56,15040.0
2025-02-11 13:40:00,72.52,72.61,72.39,72.43,13479.0,72.52,72.61,72.39,72.43,13479.0
2025-02-11 13:45:00,72.43,72.58,72.43,72.51,10404.0,72.43,72.58,72.43,72.51,10404.0
2025-02-11 13:50:00,72.45,72.48,72.23,72.23,12157.0,72.45,72.48,72.23,72.23,12157.0
2025-02-11 13:55:00,72.2,72.29,72.2,72.29,6257.0,72.2,72.29,72.2,72.29,6257.0
2025-02-11 14:00:00,72.3,72.36,72.27,72.28,10028.0,72.3,72.36,72.27,72.28,10028.0
2025-02-11 14:05:00,72.28,72.39,72.27,72.31,13315.0,72.28,72.39,72.27,72.31,13315.0
2025-02-11 14:10:00,72.37,72.59,72.36,72.57,13424.0,72.37,72.59,72.36,72.57,13424.0
2025-02-11 14:15:00,72.57,72.62,72.48,72.53,11745.0,72.57,72.62,72.48,72.53,11745.0
2025-02-11 14:20:00,72.48,72.49,72.28,72.28,7673.0,72.48,72.49,72.28,72.28,7673.0
2025-02-11 14:25:00,72.3,72.4,72.22,72.37,4851.0,72.3,72.4,72.22,72.37,4851.0
2025-02-11 14:30:00,72.36,72.39,72.22,72.22,5363.0,72.36,72.39,72.22,72.22,5363.0
2025-02-11 14:35:00,72.24,72.38,72.2,72.37,7094.0,72.24,72.38,72.2,72.37,7094.0
2025-02-11 14:40:00,72.4,72.47,72.36,72.44,7035.0,72.4,72.47,72.36,72.44,7035.0
2025-02-11 14:45:00,72.44,72.46,72.26,72.3,5342.0,72.44,72.46,72.26,72.3,5342.0
2025-02-11 14:50:00,72.32,72.4,72.3,72.37,3100.0,72.32,72.4,72.3,72.37,3100.0
2025-02-11 14:55:00,72.37,72.45,72.34,72.39,6353.0,72.37,72.45,72.34,72.39,6353.0
2025-02-11 15:00:00,72.4,72.43,72.28,72.28,4031.0,72.4,72.43,72.28,72.28,4031.0
2025-02-11 15:05:00,72.31,72.31,72.14,72.17,7590.0,72.31,72.31,72.14,72.17,7590.0
2025-02-11 15:10:00,72.16,72.27,72.15,72.23,19956.0,72.16,72.27,72.15,72.23,19956.0
2025-02-11 15:15:00,72.26,72.3,72.18,72.19,7400.0,72.26,72.3,72.18,72.19,7400.0
2025-02-11 15:20:00,72.19,72.23,72.15,72.2,16599.0,72.19,72.23,72.15,72.2,16599.0
2025-02-11 15:25:00,72.17,72.17,72.02,72.06,16289.0,72.17,72.17,72.02,72.06,16289.0
2025-02-11 15:30:00,72.06,72.37,72.06,72.37,16725.0,72.06,72.37,72.06,72.37,16725.0
2025-02-11 15:35:00,72.37,72.47,72.35,72.45,21661.0,72.37,72.47,72.35,72.45,21661.0
2025-02-11 15:40:00,72.43,72.51,72.43,72.46,12222.0,72.43,72.51,72.43,72.46,12222.0
2025-02-11 15:45:00,72.46,72.53,72.25,72.49,27065.0,72.46,72.53,72.25,72.49,27065.0
2025-02-11 15:50:00,72.54,72.64,72.21,72.25,40673.0,72.54,72.64,72.21,72.25,40673.0
2025-02-11 15:55:00,72.22,72.3,72.1,72.24,126227.0,72.22,72.3,72.1,72.24,126227.0
2025-02-12 09:30:00,71.55,71.98,71.23,71.26,27590.0,71.55,71.98,71.23,71.26,27590.0
2025-02-12 09:35:00,71.2,71.47,71.2,71.22,4963.0,71.2,71.47,71.2,71.22,4963.0
2025-02-12 09:40:00,71.2,71.32,70.67,70.67,13921.0,71.2,71.32,70.67,70.67,13921.0
2025-02-12 09:45:00,70.63,70.78,70.43,70.75,21201.0,70.63,70.78,70.43,70.75,21201.0
2025-02-12 09:50:00,70.77,70.84,70.29,70.38,18579.0,70.77,70.84,70.29,70.38,18579.0
2025-02-12 09:55:00,70.45,70.55,70.28,70.52,14850.0,70.45,70.55,70.28,70.52,14850.0
2025-02-12 10:00:00,70.56,70.57,70.23,70.27,20607.0,70.56,70.57,70.23,70.27,20607.0
2025-02-12 10:05:00,70.31,70.66,70.23,70.66,14067.0,70.31,70.66,70.23,70.66,14067.0
2025-02-12 10:10:00,70.57,70.71,70.44,70.55,11981.0,70.57,70.71,70.44,70.55,11981.0
2025-02-12 10:15:00,70.51,70.89,70.51,70.64,10855.0,70.51,70.89,70.51,70.64,10855.0
2025-02-12 10:20:00,70.64,71.07,70.63,70.94,10489.0,70.64,71.07,70.63,70.94,10489.0
2025-02-12 10:25:00,70.96,70.96,70.87,70.94,3629.0,70.96,70.96,70.87,70.94,3629.0
2025-02-12 10:30:00,70.95,71.07,70.81,71.06,8167.0,70.95,71.07,70.81,71.06,8167.0
2025-02-12 10:35:00,71.06,71.1,70.89,70.98,12552.0,71.06,71.1,70.89,70.98,12552.0
2025-02-12 10:40:00,70.98,71.3,70.98,71.26,11020.0,70.98,71.3,70.98,71.26,11020.0
2025-02-12 10:45:00,71.26,71.49,71.25,71.41,22463.0,71.26,71.49,71.25,71.41,22463.0
2025-02-12 10:50:00,71.41,71.45,71.34,71.41,4493.0,71.41,71.45,71.34,71.41,4493.0
2025-02-12 10:55:00,71.4,71.4,71.22,71.33,6669.0,71.4,71.4,71.22,71.33,6669.0
2025-02-12 11:00:00,71.28,71.29,71.07,71.08,7207.0,71.28,71.29,71.07,71.08,7207.0
2025-02-12 11:05:00,71.11,71.19,71.0,71.16,14434.0,71.11,71.19,71.0,71.16,14434.0
2025-02-12 11:10:00,71.12,71.19,71.04,71.05,6731.0,71.12,71.19,71.04,71.05,6731.0
2025-02-12 11:15:00,71.11,71.32,71.05,71.29,9830.0,71.11,71.32,71.05,71.29,9830.0
2025-02-12 11:20:00,71.32,71.36,71.25,71.33,13418.0,71.32,71.36,71.25,71.33,13418.0
2025-02-12 11:25:00,71.33,71.54,71.29,71.53,7191.0,71.33,71.54,71.29,71.53,7191.0
2025-02-12 11:30:00,71.52,71.61,71.52,71.57,10152.0,71.52,71.61,71.52,71.57,10152.0
2025-02-12 11:35:00,71.55,71.6,71.45,71.6,9861.0,71.55,71.6,71.45,71.6,9861.0
2025-02-12 11:40:00,71.56,71.76,71.56,71.76,11768.0,71.56,71.76,71.56,71.76,11768.0
2025-02-12 11:45:00,71.78,71.83,71.7,71.72,10061.0,71.78,71.83,71.7,71.72,10061.0
2025-02-12 11:50:00,71.72,71.94,71.71,71.92,11405.0,71.72,71.94,71.71,71.92,11405.0
2025-02-12 11:55:00,71.92,72.0,71.75,71.78,12595.0,71.92,72.0,71.75,71.78,12595.0
2025-02-12 12:00:00,71.78,71.94,71.7,71.77,8575.0,71.78,71.94,71.7,71.77,8575.0
2025-02-12 12:05:00,71.76,71.78,71.62,71.63,7962.0,71.76,71.78,71.62,71.63,7962.0
2025-02-12 12:10:00,71.66,71.85,71.61,71.8,13671.0,71.66,71.85,71.61,71.8,13671.0
2025-02-12 12:15:00,71.8,71.87,71.73,71.77,5681.0,71.8,71.87,71.73,71.77,5681.0
2025-02-12 12:20:00,71.85,71.9,71.67,71.76,5881.0,71.85,71.9,71.67,71.76,5881.0
2025-02-12 12:25:00,71.73,71.9,71.72,71.9,4568.0,71.73,71.9,71.72,71.9,4568.0
2025-02-12 12:30:00,71.89,71.93,71.79,71.85,10616.0,71.89,71.93,71.79,71.85,10616.0
2025-02-12 12:35:00,71.86,71.91,71.82,71.83,3797.0,71.86,71.91,71.82,71.83,3797.0
2025-02-12 12:40:00,71.83,71.9,71.81,71.88,8688.0,71.83,71.9,71.81,71.88,8688.0
2025-02-12 12:45:00,71.88,71.92,71.78,71.78,4209.0,71.88,71.92,71.78,71.78,4209.0
2025-02-12 12:50:00,71.83,71.86,71.67,71.7,7162.0,71.83,71.86,71.67,71.7,7162.0
2025-02-12 12:55:00,71.67,71.78,71.67,71.72,6504.0,71.67,71.78,71.67,71.72,6504.0
2025-02-12 13:00:00,71.72,71.76,71.7,71.74,2581.0,71.72,71.76,71.7,71.74,2581.0
2025-02-12 13:05:00,71.75,71.75,71.67,71.68,3465.0,71.75,71.75,71.67,71.68,3465.0
2025-02-12 13:10:00,71.7,71.7,71.64,71.69,3895.0,71.7,71.7,71.64,71.69,3895.0
2025-02-12 13:15:00,71.67,71.69,71.6,71.61,4300.0,71.67,71.69,71.6,71.61,4300.0
2025-02-12 13:20:00,71.57,71.71,71.57,71.67,6442.0,71.57,71.71,71.57,71.67,6442.0
2025-02-12 13:25:00,71.67,71.69,71.52,71.56,10917.0,71.67,71.69,71.52,71.56,10917.0
2025-02-12 13:30:00,71.52,71.65,71.52,71.57,10548.0,71.52,71.65,71.52,71.57,10548.0
2025-02-12 13:35:00,71.57,71.71,71.57,71.66,12607.0,71.57,71.71,71.57,71.66,12607.0
2025-02-12 13:40:00,71.66,71.66,71.44,71.45,8480.0,71.66,71.66,71.44,71.45,8480.0
2025-02-12 13:45:00,71.45,71.59,71.44,71.54,9866.0,71.45,71.59,71.44,71.54,9866.0
2025-02-12 13:50:00,71.53,71.59,71.45,71.47,7749.0,71.53,71.59,71.45,71.47,7749.0
2025-02-12 13:55:00,71.47,71.47,71.39,71.39,12363.0,71.47,71.47,71.39,71.39,12363.0
2025-02-12 14:00:00,71.41,71.41,71.28,71.3,24127.0,71.41,71.41,71.28,71.3,24127.0
2025-02-12 14:05:00,71.3,71.38,71.23,71.29,17324.0,71.3,71.38,71.23,71.29,17324.0
2025-02-12 14:10:00,71.29,71.33,71.26,71.3,9100.0,71.29,71.33,71.26,71.3,9100.0
2025-02-12 14:15:00,71.27,71.34,71.15,71.24,25785.0,71.27,71.34,71.15,71.24,25785.0
2025-02-12 14:20:00,71.25,71.37,71.2,71.37,6600.0,71.25,71.37,71.2,71.37,6600.0
2025-02-12 14:25:00,71.39,71.48,71.35,71.39,9882.0,71.39,71.48,71.35,71.39,9882.0
2025-02-12 14:30:00,71.36,71.5,71.35,71.48,8917.0,71.36,71.5,71.35,71.48,8917.0
2025-02-12 14:35:00,71.52,71.55,71.47,71.53,2631.0,71.52,71.55,71.47,71.53,2631.0
2025-02-12 14:40:00,71.53,71.59,71.53,71.56,7677.0,71.53,71.59,71.53,71.56,7677.0
2025-02-12 14:45:00,71.58,71.78,71.58,71.75,18174.0,71.58,71.78,71.58,71.75,18174.0
2025-02-12 14:50:00,71.74,71.75,71.69,71.72,4880.0,71.74,71.75,71.69,71.72,4880.0
2025-02-12 14:55:00,71.72,71.8,71.72,71.73,7110.0,71.72,71.8,71.72,71.73,7110.0
2025-02-12 15:00:00,71.76,71.76,71.71,71.75,7315.0,71.76,71.76,71.71,71.75,7315.0
2025-02-12 15:05:00,71.75,71.8,71.73,71.77,4627.0,71.75,71.8,71.73,71.77,4627.0
2025-02-12 15:10:00,71.77,71.84,71.76,71.79,5274.0,71.77,71.84,71.76,71.79,5274.0
2025-02-12 15:15:00,71.78,71.78,71.68,71.69,6238.0,71.78,71.78,71.68,71.69,6238.0
2025-02-12 15:20:00,71.69,71.69,71.61,71.67,8868.0,71.69,71.69,71.61,71.67,8868.0
2025-02-12 15:25:00,71.67,71.69,71.53,71.55,11733.0,71.67,71.69,71.53,71.55,11733.0
2025-02-12 15:30:00,71.55,71.82,71.54,71.71,17843.0,71.55,71.82,71.54,71.71,17843.0
2025-02-12 15:35:00,71.7,71.74,71.67,71.7,8513.0,71.7,71.74,71.67,71.7,8513.0
2025-02-12 15:40:00,71.72,71.77,71.66,71.66,8688.0,71.72,71.77,71.66,71.66,8688.0
2025-02-12 15:45:00,71.66,71.9,71.59,71.9,12281.0,71.66,71.9,71.59,71.9,12281.0
2025-02-12 15:50:00,71.93,71.98,71.78,71.8,31763.0,71.93,71.98,71.78,71.8,31763.0
2025-02-12 15:55:00,71.83,71.85,71.69,71.79,116975.0,71.83,71.85,71.69,71.79,116975.0
2025-02-13 09:30:00,72.45,72.71,72.22,72.33,28932.0,72.45,72.71,72.22,72.33,28932.0
2025-02-13 09:35:00,72.24,72.46,71.93,72.13,7073.0,72.24,72.46,71.93,72.13,7073.0
2025-02-13 09:40:00,72.13,72.13,71.68,71.84,2085.0,72.13,72.13,71.68,71.84,2085.0
2025-02-13 09:45:00,71.8,71.96,71.65,71.79,4952.0,71.8,71.96,71.65,71.79,4952.0
2025-02-13 09:50:00,71.76,71.89,71.63,71.85,944.0,71.76,71.89,71.63,71.85,944.0
2025-02-13 09:55:00,71.83,71.83,71.7,71.74,5142.0,71.83,71.83,71.7,71.74,5142.0
2025-02-13 10:00:00,71.79,71.99,71.74,71.96,2927.0,71.79,71.99,71.74,71.96,2927.0
2025-02-13 10:05:00,71.9,71.98,71.67,71.8,7081.0,71.9,71.98,71.67,71.8,7081.0
2025-02-13 10:10:00,71.87,72.25,71.82,72.25,5889.0,71.87,72.25,71.82,72.25,5889.0
2025-02-13 10:15:00,72.25,72.53,72.24,72.53,5508.0,72.25,72.53,72.24,72.53,5508.0
2025-02-13 10:20:00,72.51,72.87,72.43,72.8,26593.0,72.51,72.87,72.43,72.8,26593.0
2025-02-13 10:25:00,72.82,72.82,72.55,72.68,4545.0,72.82,72.82,72.55,72.68,4545.0
2025-02-13 10:30:00,72.68,72.89,72.58,72.89,5262.0,72.68,72.89,72.58,72.89,5262.0
2025-02-13 10:35:00,72.89,72.91,72.7,72.8,5100.0,72.89,72.91,72.7,72.8,5100.0
2025-02-13 10:40:00,72.75,72.8,72.52,72.65,4972.0,72.75,72.8,72.52,72.65,4972.0
2025-02-13 10:45:00,72.57,72.57,72.35,72.38,6915.0,72.57,72.57,72.35,72.38,6915.0
2025-02-13 10:50:00,72.32,72.37,72.25,72.33,5957.0,72.32,72.37,72.25,72.33,5957.0
2025-02-13 10:55:00,72.33,72.5,72.33,72.5,3484.0,72.33,72.5,72.33,72.5,3484.0
2025-02-13 11:00:00,72.51,72.57,72.44,72.57,6814.0,72.51,72.57,72.44,72.57,6814.0
2025-02-13 11:05:00,72.59,72.73,72.52,72.56,6733.0,72.59,72.73,72.52,72.56,6733.0
2025-02-13 11:10:00,72.67,72.75,72.55,72.64,12114.0,72.67,72.75,72.55,72.64,12114.0
2025-02-13 11:15:00,72.63,72.65,72.47,72.56,2392.0,72.63,72.65,72.47,72.56,2392.0
2025-02-13 11:20:00,72.56,72.72,72.54,72.7,5534.0,72.56,72.72,72.54,72.7,5534.0
2025-02-13 11:25:00,72.64,72.7,72.6,72.65,8300.0,72.64,72.7,72.6,72.65,8300.0
2025-02-13 11:30:00,72.66,72.74,72.65,72.73,7614.0,72.66,72.74,72.65,72.73,7614.0
2025-02-13 11:35:00,72.71,72.77,72.53,72.53,5229.0,72.71,72.77,72.53,72.53,5229.0
2025-02-13 11:40:00,72.6,72.64,72.58,72.64,2025.0,72.6,72.64,72.58,72.64,2025.0
2025-02-13 11:45:00,72.7,72.73,72.66,72.71,1710.0,72.7,72.73,72.66,72.71,1710.0
2025-02-13 11:50:00,72.67,72.72,72.56,72.56,2342.0,72.67,72.72,72.56,72.56,2342.0
2025-02-13 11:55:00,72.59,72.74,72.56,72.73,4500.0,72.59,72.74,72.56,72.73,4500.0
2025-02-13 12:00:00,72.71,72.75,72.67,72.74,2900.0,72.71,72.75,72.67,72.74,2900.0
2025-02-13 12:05:00,72.75,73.06,72.71,72.94,32386.0,72.75,73.06,72.71,72.94,32386.0
2025-02-13 12:10:00,72.97,72.98,72.91,72.93,1922.0,72.97,72.98,72.91,72.93,1922.0
2025-02-13 12:15:00,72.92,72.92,72.68,72.78,8683.0,72.92,72.92,72.68,72.78,8683.0
2025-02-13 12:20:00,72.83,72.86,72.8,72.8,3183.0,72.83,72.86,72.8,72.8,3183.0
2025-02-13 12:25:00,72.82,72.85,72.76,72.82,9605.0,72.82,72.85,72.76,72.82,9605.0
2025-02-13 12:30:00,72.79,72.94,72.79,72.94,6157.0,72.79,72.94,72.79,72.94,6157.0
2025-02-13 12:35:00,72.93,72.93,72.59,72.59,11271.0,72.93,72.93,72.59,72.59,11271.0
2025-02-13 12:40:00,72.65,72.65,72.19,72.25,17259.0,72.65,72.65,72.19,72.25,17259.0
2025-02-13 12:45:00,72.26,72.3,72.16,72.17,6800.0,72.26,72.3,72.16,72.17,6800.0
2025-02-13 12:50:00,72.19,72.33,72.13,72.27,11424.0,72.19,72.33,72.13,72.27,11424.0
2025-02-13 12:55:00,72.21,72.26,72.05,72.06,4581.0,72.21,72.26,72.05,72.06,4581.0
2025-02-13 13:00:00,72.09,72.2,71.96,71.96,9120.0,72.09,72.2,71.96,71.96,9120.0
2025-02-13 13:05:00,71.95,72.03,71.9,72.03,13260.0,71.95,72.03,71.9,72.03,13260.0
2025-02-13 13:10:00,72.03,72.07,71.96,72.06,5135.0,72.03,72.07,71.96,72.06,5135.0
2025-02-13 13:15:00,72.05,72.09,71.91,71.97,7216.0,72.05,72.09,71.91,71.97,7216.0
2025-02-13 13:20:00,71.9,72.08,71.89,72.03,7600.0,71.9,72.08,71.89,72.03,7600.0
2025-02-13 13:25:00,72.05,72.09,71.97,72.03,4623.0,72.05,72.09,71.97,72.03,4623.0
2025-02-13 13:30:00,72.05,72.14,72.02,72.09,3896.0,72.05,72.14,72.02,72.09,3896.0
2025-02-13 13:35:00,72.03,72.14,71.97,72.09,2744.0,72.03,72.14,71.97,72.09,2744.0
2025-02-13 13:40:00,72.09,72.1,71.89,71.94,5513.0,72.09,72.1,71.89,71.94,5513.0
2025-02-13 13:45:00,71.95,72.07,71.94,72.03,5829.0,71.95,72.07,71.94,72.03,5829.0
2025-02-13 13:50:00,72.02,72.08,72.01,72.08,3759.0,72.02,72.08,72.01,72.08,3759.0
2025-02-13 13:55:00,72.1,72.15,72.04,72.04,4346.0,72.1,72.15,72.04,72.04,4346.0
2025-02-13 14:00:00,72.02,72.07,71.98,72.06,2903.0,72.02,72.07,71.98,72.06,2903.0
2025-02-13 14:05:00,72.01,72.07,72.0,72.06,3955.0,72.01,72.07,72.0,72.06,3955.0
2025-02-13 14:10:00,72.07,72.08,71.95,72.03,4205.0,72.07,72.08,71.95,72.03,4205.0
2025-02-13 14:15:00,72.03,72.34,72.02,72.34,28105.0,72.03,72.34,72.02,72.34,28105.0
2025-02-13 14:20:00,72.34,72.43,72.31,72.33,13637.0,72.34,72.43,72.31,72.33,13637.0
2025-02-13 14:25:00,72.32,72.53,72.32,72.43,8403.0,72.32,72.53,72.32,72.43,8403.0
2025-02-13 14:30:00,72.43,72.54,72.33,72.53,6671.0,72.43,72.54,72.33,72.53,6671.0
2025-02-13 14:35:00,72.53,72.56,72.35,72.52,27643.0,72.53,72.56,72.35,72.52,27643.0
2025-02-13 14:40:00,72.53,72.71,72.5,72.66,9133.0,72.53,72.71,72.5,72.66,9133.0
2025-02-13 14:45:00,72.65,72.71,72.57,72.66,6980.0,72.65,72.71,72.57,72.66,6980.0
2025-02-13 14:50:00,72.66,72.74,72.6,72.62,9215.0,72.66,72.74,72.6,72.62,9215.0
2025-02-13 14:55:00,72.61,72.65,72.54,72.65,6713.0,72.61,72.65,72.54,72.65,6713.0
2025-02-13 15:00:00,72.63,72.7,72.51,72.53,4026.0,72.63,72.7,72.51,72.53,4026.0
2025-02-13 15:05:00,72.48,72.57,72.47,72.56,3858.0,72.48,72.57,72.47,72.56,3858.0
2025-02-13 15:10:00,72.56,72.59,72.36,72.39,6049.0,72.56,72.59,72.36,72.39,6049.0
2025-02-13 15:15:00,72.34,72.47,72.28,72.39,11270.0,72.34,72.47,72.28,72.39,11270.0
2025-02-13 15:20:00,72.38,72.4,72.32,72.32,5360.0,72.38,72.4,72.32,72.32,5360.0
2025-02-13 15:25:00,72.33,72.38,72.17,72.17,8551.0,72.33,72.38,72.17,72.17,8551.0
2025-02-13 15:30:00,72.18,72.2,72.06,72.17,22998.0,72.18,72.2,72.06,72.17,22998.0
2025-02-13 15:35:00,72.14,72.17,71.92,71.99,11732.0,72.14,72.17,71.92,71.99,11732.0
2025-02-13 15:40:00,72.0,72.08,71.95,72.01,17666.0,72.0,72.08,71.95,72.01,17666.0
2025-02-13 15:45:00,72.01,72.16,71.95,72.16,10186.0,72.01,72.16,71.95,72.16,10186.0
2025-02-13 15:50:00,72.2,72.22,71.97,72.13,29203.0,72.2,72.22,71.97,72.13,29203.0
2025-02-13 15:55:00,72.11,72.12,71.95,72.04,96874.0,72.11,72.12,71.95,72.04,96874.0
2025-02-14 09:30:00,72.72,73.11,72.55,72.57,31613.0,72.72,73.11,72.55,72.57,31613.0
2025-02-14 09:35:00,72.46,72.62,72.16,72.62,4138.0,72.46,72.62,72.16,72.62,4138.0
2025-02-14 09:40:00,72.63,72.67,72.56,72.58,3197.0,72.63,72.67,72.56,72.58,3197.0
2025-02-14 09:45:00,72.57,72.78,72.5,72.62,4810.0,72.57,72.78,72.5,72.62,4810.0
2025-02-14 09:50:00,72.62,72.66,72.0,72.06,9204.0,72.62,72.66,72.0,72.06,9204.0
2025-02-14 09:55:00,72.02,72.08,71.8,71.9,13083.0,72.02,72.08,71.8,71.9,13083.0
2025-02-14 10:00:00,71.91,72.14,71.79,71.86,9808.0,71.91,72.14,71.79,71.86,9808.0
2025-02-14 10:05:00,71.86,71.98,71.64,71.7,13712.0,71.86,71.98,71.64,71.7,13712.0
2025-02-14 10:10:00,71.71,71.75,71.5,71.5,5373.0,71.71,71.75,71.5,71.5,5373.0
2025-02-14 10:15:00,71.58,71.58,71.28,71.37,6771.0,71.58,71.58,71.28,71.37,6771.0
2025-02-14 10:20:00,71.38,71.42,71.22,71.32,4235.0,71.38,71.42,71.22,71.32,4235.0
2025-02-14 10:25:00,71.36,71.45,71.3,71.37,8362.0,71.36,71.45,71.3,71.37,8362.0
2025-02-14 10:30:00,71.39,71.51,71.28,71.34,6434.0,71.39,71.51,71.28,71.34,6434.0
2025-02-14 10:35:00,71.39,71.56,71.36,71.56,3955.0,71.39,71.56,71.36,71.56,3955.0
2025-02-14 10:40:00,71.56,71.58,71.52,71.53,1570.0,71.56,71.58,71.52,71.53,1570.0
2025-02-14 10:45:00,71.5,71.73,71.48,71.61,9421.0,71.5,71.73,71.48,71.61,9421.0
2025-02-14 10:50:00,71.65,71.75,71.57,71.57,5356.0,71.65,71.75,71.57,71.57,5356.0
2025-02-14 10:55:00,71.57,71.63,71.51,71.58,5607.0,71.57,71.63,71.51,71.58,5607.0
2025-02-14 11:00:00,71.62,71.74,71.55,71.58,13864.0,71.62,71.74,71.55,71.58,13864.0
2025-02-14 11:05:00,71.59,71.59,71.45,71.45,19609.0,71.59,71.59,71.45,71.45,19609.0
2025-02-14 11:10:00,71.45,71.57,71.4,71.44,16209.0,71.45,71.57,71.4,71.44,16209.0
2025-02-14 11:15:00,71.43,71.43,71.19,71.2,13873.0,71.43,71.43,71.19,71.2,13873.0
2025-02-14 11:20:00,71.2,71.29,71.16,71.27,23087.0,71.2,71.29,71.16,71.27,23087.0
2025-02-14 11:25:00,71.29,71.31,71.17,71.17,1951.0,71.29,71.31,71.17,71.17,1951.0
2025-02-14 11:30:00,71.16,71.26,71.16,71.25,4107.0,71.16,71.26,71.16,71.25,4107.0
2025-02-14 11:35:00,71.25,71.28,71.12,71.22,7525.0,71.25,71.28,71.12,71.22,7525.0
2025-02-14 11:40:00,71.24,71.28,71.23,71.28,4662.0,71.24,71.28,71.23,71.28,4662.0
2025-02-14 11:45:00,71.26,71.4,71.26,71.33,5100.0,71.26,71.4,71.26,71.33,5100.0
2025-02-14 11:50:00,71.39,71.42,71.36,71.36,8436.0,71.39,71.42,71.36,71.36,8436.0
2025-02-14 11:55:00,71.31,71.41,71.27,71.41,13363.0,71.31,71.41,71.27,71.41,13363.0
2025-02-14 12:00:00,71.41,71.49,71.36,71.49,11065.0,71.41,71.49,71.36,71.49,11065.0
2025-02-14 12:05:00,71.48,71.48,71.29,71.3,2028.0,71.48,71.48,71.29,71.3,2028.0
2025-02-14 12:10:00,71.31,71.31,71.27,71.3,2300.0,71.31,71.31,71.27,71.3,2300.0
2025-02-14 12:15:00,71.31,71.33,71.27,71.33,1939.0,71.31,71.33,71.27,71.33,1939.0
2025-02-14 12:20:00,71.35,71.49,71.32,71.39,4524.0,71.35,71.49,71.32,71.39,4524.0
2025-02-14 12:25:00,71.37,71.45,71.37,71.42,2171.0,71.37,71.45,71.37,71.42,2171.0
2025-02-14 12:30:00,71.42,71.45,71.28,71.29,2940.0,71.42,71.45,71.28,71.29,2940.0
2025-02-14 12:35:00,71.32,71.35,71.28,71.29,4633.0,71.32,71.35,71.28,71.29,4633.0
2025-02-14 12:40:00,71.27,71.35,71.26,71.34,3205.0,71.27,71.35,71.26,71.34,3205.0
2025-02-14 12:45:00,71.32,71.33,71.26,71.28,2269.0,71.32,71.33,71.26,71.28,2269.0
2025-02-14 12:50:00,71.27,71.32,71.26,71.3,8906.0,71.27,71.32,71.26,71.3,8906.0
2025-02-14 12:55:00,71.32,71.35,71.28,71.32,2138.0,71.32,71.35,71.28,71.32,2138.0
2025-02-14 13:00:00,71.36,71.37,71.13,71.17,20410.0,71.36,71.37,71.13,71.17,20410.0
2025-02-14 13:05:00,71.15,71.29,71.15,71.2,2098.0,71.15,71.29,71.15,71.2,2098.0
2025-02-14 13:10:00,71.2,71.23,71.18,71.18,4698.0,71.2,71.23,71.18,71.18,4698.0
2025-02-14 13:15:00,71.14,71.19,71.14,71.17,3704.0,71.14,71.19,71.14,71.17,3704.0
2025-02-14 13:20:00,71.16,71.16,71.06,71.09,6728.0,71.16,71.16,71.06,71.09,6728.0
2025-02-14 13:25:00,71.11,71.21,71.1,71.2,2690.0,71.11,71.21,71.1,71.2,2690.0
2025-02-14 13:30:00,71.2,71.35,71.19,71.32,14041.0,71.2,71.35,71.19,71.32,14041.0
2025-02-14 13:35:00,71.33,71.46,71.33,71.44,8648.0,71.33,71.46,71.33,71.44,8648.0
2025-02-14 13:40:00,71.41,71.42,71.25,71.29,10033.0,71.41,71.42,71.25,71.29,10033.0
2025-02-14 13:45:00,71.28,71.41,71.28,71.38,11773.0,71.28,71.41,71.28,71.38,11773.0
2025-02-14 13:50:00,71.37,71.41,71.29,71.31,15794.0,71.37,71.41,71.29,71.31,15794.0
2025-02-14 13:55:00,71.3,71.37,71.2,71.23,6990.0,71.3,71.37,71.2,71.23,6990.0
2025-02-14 14:00:00,71.24,71.36,71.24,71.34,9453.0,71.24,71.36,71.24,71.34,9453.0
2025-02-14 14:05:00,71.32,71.36,71.26,71.28,13178.0,71.32,71.36,71.26,71.28,13178.0
2025-02-14 14:10:00,71.28,71.36,71.27,71.32,18702.0,71.28,71.36,71.27,71.32,18702.0
2025-02-14 14:15:00,71.32,71.41,71.32,71.41,8712.0,71.32,71.41,71.32,71.41,8712.0
2025-02-14 14:20:00,71.4,71.47,71.39,71.47,3853.0,71.4,71.47,71.39,71.47,3853.0
2025-02-14 14:25:00,71.49,71.51,71.4,71.42,11555.0,71.49,71.51,71.4,71.42,11555.0
2025-02-14 14:30:00,71.43,71.44,71.36,71.41,7708.0,71.43,71.44,71.36,71.41,7708.0
2025-02-14 14:35:00,71.38,71.43,71.38,71.42,3569.0,71.38,71.43,71.38,71.42,3569.0
2025-02-14 14:40:00,71.39,71.49,71.39,71.45,5863.0,71.39,71.49,71.39,71.45,5863.0
2025-02-14 14:45:00,71.44,71.46,71.42,71.45,3233.0,71.44,71.46,71.42,71.45,3233.0
2025-02-14 14:50:00,71.47,71.47,71.42,71.47,5413.0,71.47,71.47,71.42,71.47,5413.0
2025-02-14 14:55:00,71.47,71.64,71.45,71.62,6682.0,71.47,71.64,71.45,71.62,6682.0
2025-02-14 15:00:00,71.63,71.66,71.55,71.64,3565.0,71.63,71.66,71.55,71.64,3565.0
2025-02-14 15:05:00,71.66,71.76,71.64,71.75,12126.0,71.66,71.76,71.64,71.75,12126.0
2025-02-14 15:10:00,71.76,71.76,71.65,71.75,6161.0,71.76,71.76,71.65,71.75,6161.0
2025-02-14 15:15:00,71.75,71.77,71.69,71.71,10000.0,71.75,71.77,71.69,71.71,10000.0
2025-02-14 15:20:00,71.72,71.74,71.67,71.72,7687.0,71.72,71.74,71.67,71.72,7687.0
2025-02-14 15:25:00,71.69,71.74,71.65,71.65,7097.0,71.69,71.74,71.65,71.65,7097.0
2025-02-14 15:30:00,71.65,71.79,71.56,71.78,11026.0,71.65,71.79,71.56,71.78,11026.0
2025-02-14 15:35:00,71.77,71.86,71.75,71.83,22813.0,71.77,71.86,71.75,71.83,22813.0
2025-02-14 15:40:00,71.83,71.87,71.72,71.79,13687.0,71.83,71.87,71.72,71.79,13687.0
2025-02-14 15:45:00,71.79,71.91,71.7,71.8,21370.0,71.79,71.91,71.7,71.8,21370.0
2025-02-14 15:50:00,71.79,71.86,71.46,71.53,38966.0,71.79,71.86,71.46,71.53,38966.0
2025-02-14 15:55:00,71.54,71.63,71.53,71.57,100183.0,71.54,71.63,71.53,71.57,100183.0
2025-02-18 09:30:00,71.75,72.48,71.35,72.44,52776.0,71.75,72.48,71.35,72.44,52776.0
2025-02-18 09:35:00,72.39,73.64,72.21,73.56,56198.0,72.39,73.64,72.21,73.56,56198.0
2025-02-18 09:40:00,73.46,73.7,73.25,73.64,38063.0,73.46,73.7,73.25,73.64,38063.0
2025-02-18 09:45:00,73.59,74.04,73.11,73.95,58583.0,73.59,74.04,73.11,73.95,58583.0
2025-02-18 09:50:00,73.95,74.12,73.78,73.94,25141.0,73.95,74.12,73.78,73.94,25141.0
2025-02-18 09:55:00,73.93,74.0,73.5,73.57,17280.0,73.93,74.0,73.5,73.57,17280.0
2025-02-18 10:00:00,73.6,73.7,73.44,73.7,26494.0,73.6,73.7,73.44,73.7,26494.0
2025-02-18 10:05:00,73.67,73.91,73.57,73.61,18682.0,73.67,73.91,73.57,73.61,18682.0
2025-02-18 10:10:00,73.61,73.85,73.61,73.84,7387.0,73.61,73.85,73.61,73.84,7387.0
2025-02-18 10:15:00,73.86,74.53,73.8,74.23,50921.0,73.86,74.53,73.8,74.23,50921.0
2025-02-18 10:20:00,74.25,74.44,74.16,74.39,10273.0,74.25,74.44,74.16,74.39,10273.0
2025-02-18 10:25:00,74.4,75.08,74.35,74.94,61705.0,74.4,75.08,74.35,74.94,61705.0
2025-02-18 10:30:00,74.96,75.04,74.77,74.9,29867.0,74.96,75.04,74.77,74.9,29867.0
2025-02-18 10:35:00,74.84,74.97,74.63,74.69,21623.0,74.84,74.97,74.63,74.69,21623.0
2025-02-18 10:40:00,74.7,74.78,74.54,74.78,11429.0,74.7,74.78,74.54,74.78,11429.0
2025-02-18 10:45:00,74.75,74.9,74.67,74.9,10831.0,74.75,74.9,74.67,74.9,10831.0
2025-02-18 10:50:00,74.92,74.94,74.69,74.7,35896.0,74.92,74.94,74.69,74.7,35896.0
2025-02-18 10:55:00,74.68,74.77,74.51,74.72,9399.0,74.68,74.77,74.51,74.72,9399.0
2025-02-18 11:00:00,74.7,74.75,74.6,74.75,6173.0,74.7,74.75,74.6,74.75,6173.0
2025-02-18 11:05:00,74.72,74.87,74.67,74.87,12785.0,74.72,74.87,74.67,74.87,12785.0
2025-02-18 11:10:00,74.9,74.94,74.8,74.8,30793.0,74.9,74.94,74.8,74.8,30793.0
2025-02-18 11:15:00,74.82,75.04,74.82,74.87,48112.0,74.82,75.04,74.82,74.87,48112.0
2025-02-18 11:20:00,74.8,74.99,74.77,74.92,46817.0,74.8,74.99,74.77,74.92,46817.0
2025-02-18 11:25:00,74.92,74.94,74.73,74.78,63211.0,74.92,74.94,74.73,74.78,63211.0
2025-02-18 11:30:00,74.81,75.19,74.78,75.17,22843.0,74.81,75.19,74.78,75.17,22843.0
2025-02-18 11:35:00,75.17,75.22,74.93,75.04,17999.0,75.17,75.22,74.93,75.04,17999.0
2025-02-18 11:40:00,75.03,75.11,74.98,75.06,41886.0,75.03,75.11,74.98,75.06,41886.0
2025-02-18 11:45:00,75.03,75.53,75.01,75.51,19434.0,75.03,75.53,75.01,75.51,19434.0
2025-02-18 11:50:00,75.47,75.48,74.81,74.84,17410.0,75.47,75.48,74.81,74.84,17410.0
2025-02-18 11:55:00,74.86,74.86,74.62,74.66,42907.0,74.86,74.86,74.62,74.66,42907.0
2025-02-18 12:00:00,74.66,74.68,74.58,74.63,14970.0,74.66,74.68,74.58,74.63,14970.0
2025-02-18 12:05:00,74.64,74.64,74.49,74.56,8222.0,74.64,74.64,74.49,74.56,8222.0
2025-02-18 12:10:00,74.56,74.67,74.51,74.59,6421.0,74.56,74.67,74.51,74.59,6421.0
2025-02-18 12:15:00,74.59,74.69,74.59,74.68,6073.0,74.59,74.69,74.59,74.68,6073.0
2025-02-18 12:20:00,74.7,75.11,74.67,75.11,15307.0,74.7,75.11,74.67,75.11,15307.0
2025-02-18 12:25:00,75.05,75.29,75.0,75.02,21172.0,75.05,75.29,75.0,75.02,21172.0
2025-02-18 12:30:00,75.03,75.05,74.72,74.78,91799.0,75.03,75.05,74.72,74.78,91799.0
2025-02-18 12:35:00,74.78,74.96,74.54,74.6,95089.0,74.78,74.96,74.54,74.6,95089.0
2025-02-18 12:40:00,74.53,74.56,74.32,74.39,66800.0,74.53,74.56,74.32,74.39,66800.0
2025-02-18 12:45:00,74.37,74.51,74.28,74.42,6385.0,74.37,74.51,74.28,74.42,6385.0
2025-02-18 12:50:00,74.39,74.45,74.27,74.41,29011.0,74.39,74.45,74.27,74.41,29011.0
2025-02-18 12:55:00,74.39,74.39,74.2,74.22,26983.0,74.39,74.39,74.2,74.22,26983.0
2025-02-18 13:00:00,74.26,74.26,74.11,74.12,10954.0,74.26,74.26,74.11,74.12,10954.0
2025-02-18 13:05:00,74.08,74.21,74.08,74.13,4075.0,74.08,74.21,74.08,74.13,4075.0
2025-02-18 13:10:00,74.2,74.5,74.15,74.47,9574.0,74.2,74.5,74.15,74.47,9574.0
2025-02-18 13:15:00,74.43,74.46,74.27,74.42,11258.0,74.43,74.46,74.27,74.42,11258.0
2025-02-18 13:20:00,74.42,74.42,74.15,74.39,13291.0,74.42,74.42,74.15,74.39,13291.0
2025-02-18 13:25:00,74.37,74.47,74.31,74.41,7292.0,74.37,74.47,74.31,74.41,7292.0
2025-02-18 13:30:00,74.4,74.47,74.29,74.31,7051.0,74.4,74.47,74.29,74.31,7051.0
2025-02-18 13:35:00,74.31,74.34,73.93,73.98,30555.0,74.31,74.34,73.93,73.98,30555.0
2025-02-18 13:40:00,74.02,74.03,73.76,73.76,40514.0,74.02,74.03,73.76,73.76,40514.0
2025-02-18 13:45:00,73.78,73.79,73.71,73.73,7134.0,73.78,73.79,73.71,73.73,7134.0
2025-02-18 13:50:00,73.71,73.82,73.58,73.74,19229.0,73.71,73.82,73.58,73.74,19229.0
2025-02-18 13:55:00,73.74,73.85,73.71,73.71,26872.0,73.74,73.85,73.71,73.71,26872.0
2025-02-18 14:00:00,73.74,73.82,73.71,73.73,7302.0,73.74,73.82,73.71,73.73,7302.0
2025-02-18 14:05:00,73.75,73.75,73.53,73.66,100829.0,73.75,73.75,73.53,73.66,100829.0
2025-02-18 14:10:00,73.66,73.76,73.57,73.67,29341.0,73.66,73.76,73.57,73.67,29341.0
2025-02-18 14:15:00,73.62,73.71,73.57,73.68,6859.0,73.62,73.71,73.57,73.68,6859.0
2025-02-18 14:20:00,73.7,73.71,73.62,73.67,16152.0,73.7,73.71,73.62,73.67,16152.0
2025-02-18 14:25:00,73.68,73.78,73.64,73.68,42772.0,73.68,73.78,73.64,73.68,42772.0
2025-02-18 14:30:00,73.68,73.98,73.66,73.68,75251.0,73.68,73.98,73.66,73.68,75251.0
2025-02-18 14:35:00,73.7,73.73,73.63,73.65,7130.0,73.7,73.73,73.63,73.65,7130.0
2025-02-18 14:40:00,73.68,74.0,73.68,73.92,45048.0,73.68,74.0,73.68,73.92,45048.0
2025-02-18 14:45:00,73.91,73.91,73.67,73.71,16240.0,73.91,73.91,73.67,73.71,16240.0
2025-02-18 14:50:00,73.71,73.74,73.56,73.59,11041.0,73.71,73.74,73.56,73.59,11041.0
2025-02-18 14:55:00,73.59,73.63,73.48,73.51,13672.0,73.59,73.63,73.48,73.51,13672.0
2025-02-18 15:00:00,73.5,73.55,73.46,73.53,19795.0,73.5,73.55,73.46,73.53,19795.0
2025-02-18 15:05:00,73.55,73.63,73.48,73.62,22720.0,73.55,73.63,73.48,73.62,22720.0
2025-02-18 15:10:00,73.63,73.69,73.58,73.67,32282.0,73.63,73.69,73.58,73.67,32282.0
2025-02-18 15:15:00,73.67,73.73,73.56,73.67,26862.0,73.67,73.73,73.56,73.67,26862.0
2025-02-18 15:20:00,73.65,73.81,73.59,73.75,15144.0,73.65,73.81,73.59,73.75,15144.0
2025-02-18 15:25:00,73.78,73.97,73.75,73.97,30170.0,73.78,73.97,73.75,73.97,30170.0
2025-02-18 15:30:00,73.98,74.04,73.93,74.02,51458.0,73.98,74.04,73.93,74.02,51458.0
2025-02-18 15:35:00,74.01,74.03,73.9,73.92,36789.0,74.01,74.03,73.9,73.92,36789.0
2025-02-18 15:40:00,73.91,74.1,73.82,74.06,76759.0,73.91,74.1,73.82,74.06,76759.0
2025-02-18 15:45:00,74.07,74.18,74.0,74.13,83797.0,74.07,74.18,74.0,74.13,83797.0
2025-02-18 15:50:00,74.17,74.41,74.14,74.33,163998.0,74.17,74.41,74.14,74.33,163998.0
2025-02-18 15:55:00,74.35,74.58,74.29,74.53,376731.0,74.35,74.58,74.29,74.53,376731.0
2025-02-19 09:30:00,74.2,74.52,74.05,74.48,24643.0,74.2,74.52,74.05,74.48,24643.0
2025-02-19 09:35:00,74.25,74.68,74.2,74.63,65014.0,74.25,74.68,74.2,74.63,65014.0
2025-02-19 09:40:00,74.67,74.86,74.4,74.51,34052.0,74.67,74.86,74.4,74.51,34052.0
2025-02-19 09:45:00,74.44,74.83,74.43,74.72,5882.0,74.44,74.83,74.43,74.72,5882.0
2025-02-19 09:50:00,74.67,74.71,74.59,74.63,13866.0,74.67,74.71,74.59,74.63,13866.0
2025-02-19 09:55:00,74.67,75.03,74.62,74.9,31165.0,74.67,75.03,74.62,74.9,31165.0
2025-02-19 10:00:00,74.97,74.97,74.75,74.83,13260.0,74.97,74.97,74.75,74.83,13260.0
2025-02-19 10:05:00,74.85,75.05,74.83,74.98,29435.0,74.85,75.05,74.83,74.98,29435.0
2025-02-19 10:10:00,74.96,75.04,74.94,74.97,21044.0,74.96,75.04,74.94,74.97,21044.0
2025-02-19 10:15:00,75.02,75.07,74.92,75.01,17634.0,75.02,75.07,74.92,75.01,17634.0
2025-02-19 10:20:00,75.01,75.17,74.95,75.15,42846.0,75.01,75.17,74.95,75.15,42846.0
2025-02-19 10:25:00,75.18,75.31,75.04,75.14,24889.0,75.18,75.31,75.04,75.14,24889.0
2025-02-19 10:30:00,75.16,75.29,75.08,75.13,27617.0,75.16,75.29,75.08,75.13,27617.0
2025-02-19 10:35:00,75.11,75.14,74.88,75.09,27078.0,75.11,75.14,74.88,75.09,27078.0
2025-02-19 10:40:00,75.12,75.17,74.93,75.11,5995.0,75.12,75.17,74.93,75.11,5995.0
2025-02-19 10:45:00,75.17,75.17,74.95,75.02,7178.0,75.17,75.17,74.95,75.02,7178.0
2025-02-19 10:50:00,75.02,75.05,74.92,74.94,18196.0,75.02,75.05,74.92,74.94,18196.0
2025-02-19 10:55:00,74.92,74.93,74.79,74.82,4105.0,74.92,74.93,74.79,74.82,4105.0
2025-02-19 11:00:00,74.79,74.81,74.68,74.81,35978.0,74.79,74.81,74.68,74.81,35978.0
2025-02-19 11:05:00,74.81,75.03,74.78,74.98,6386.0,74.81,75.03,74.78,74.98,6386.0
2025-02-19 11:10:00,75.02,75.13,74.96,74.96,10652.0,75.02,75.13,74.96,74.96,10652.0
2025-02-19 11:15:00,74.98,75.01,74.76,74.82,8011.0,74.98,75.01,74.76,74.82,8011.0
2025-02-19 11:20:00,74.78,74.87,74.72,74.87,29542.0,74.78,74.87,74.72,74.87,29542.0
2025-02-19 11:25:00,74.84,74.92,74.79,74.83,7390.0,74.84,74.92,74.79,74.83,7390.0
2025-02-19 11:30:00,74.86,74.88,74.64,74.64,7546.0,74.86,74.88,74.64,74.64,7546.0
2025-02-19 11:35:00,74.64,74.69,74.48,74.5,5107.0,74.64,74.69,74.48,74.5,5107.0
2025-02-19 11:40:00,74.52,74.57,74.46,74.5,5531.0,74.52,74.57,74.46,74.5,5531.0
2025-02-19 11:45:00,74.5,74.55,74.47,74.53,5364.0,74.5,74.55,74.47,74.53,5364.0
2025-02-19 11:50:00,74.5,74.67,74.48,74.62,20675.0,74.5,74.67,74.48,74.62,20675.0
2025-02-19 11:55:00,74.62,74.67,74.49,74.57,16788.0,74.62,74.67,74.49,74.57,16788.0
2025-02-19 12:00:00,74.59,74.84,74.58,74.78,15129.0,74.59,74.84,74.58,74.78,15129.0
2025-02-19 12:05:00,74.79,74.85,74.78,74.83,6072.0,74.79,74.85,74.78,74.83,6072.0
2025-02-19 12:10:00,74.83,74.83,74.76,74.82,8874.0,74.83,74.83,74.76,74.82,8874.0
2025-02-19 12:15:00,74.83,74.83,74.65,74.67,8706.0,74.83,74.83,74.65,74.67,8706.0
2025-02-19 12:20:00,74.68,74.84,74.65,74.81,8562.0,74.68,74.84,74.65,74.81,8562.0
2025-02-19 12:25:00,74.84,74.84,74.6,74.61,31212.0,74.84,74.84,74.6,74.61,31212.0
2025-02-19 12:30:00,74.59,74.62,74.54,74.59,6782.0,74.59,74.62,74.54,74.59,6782.0
2025-02-19 12:35:00,74.64,74.83,74.59,74.75,5459.0,74.64,74.83,74.59,74.75,5459.0
2025-02-19 12:40:00,74.75,74.78,74.72,74.77,2433.0,74.75,74.78,74.72,74.77,2433.0
2025-02-19 12:45:00,74.77,74.77,74.57,74.7,13832.0,74.77,74.77,74.57,74.7,13832.0
2025-02-19 12:50:00,74.7,74.78,74.68,74.75,6805.0,74.7,74.78,74.68,74.75,6805.0
2025-02-19 12:55:00,74.77,74.79,74.7,74.71,3719.0,74.77,74.79,74.7,74.71,3719.0
2025-02-19 13:00:00,74.74,74.78,74.6,74.6,5171.0,74.74,74.78,74.6,74.6,5171.0
2025-02-19 13:05:00,74.6,74.66,74.57,74.6,8717.0,74.6,74.66,74.57,74.6,8717.0
2025-02-19 13:10:00,74.59,74.63,74.56,74.63,18238.0,74.59,74.63,74.56,74.63,18238.0
2025-02-19 13:15:00,74.63,74.68,74.59,74.6,4534.0,74.63,74.68,74.59,74.6,4534.0
2025-02-19 13:20:00,74.59,74.66,74.56,74.58,8374.0,74.59,74.66,74.56,74.58,8374.0
2025-02-19 13:25:00,74.59,74.59,74.52,74.56,6956.0,74.59,74.59,74.52,74.56,6956.0
2025-02-19 13:30:00,74.56,74.65,74.53,74.63,6216.0,74.56,74.65,74.53,74.63,6216.0
2025-02-19 13:35:00,74.63,74.63,74.53,74.6,5442.0,74.63,74.63,74.53,74.6,5442.0
2025-02-19 13:40:00,74.63,74.65,74.55,74.55,5771.0,74.63,74.65,74.55,74.55,5771.0
2025-02-19 13:45:00,74.56,74.62,74.55,74.62,5738.0,74.56,74.62,74.55,74.62,5738.0
2025-02-19 13:50:00,74.59,74.62,74.5,74.5,12528.0,74.59,74.62,74.5,74.5,12528.0
2025-02-19 13:55:00,74.49,74.56,74.26,74.29,69238.0,74.49,74.56,74.26,74.29,69238.0
2025-02-19 14:00:00,74.26,74.33,74.25,74.3,10959.0,74.26,74.33,74.25,74.3,10959.0
2025-02-19 14:05:00,74.3,74.5,74.29,74.42,15717.0,74.3,74.5,74.29,74.42,15717.0
2025-02-19 14:10:00,74.41,74.44,74.36,74.36,5411.0,74.41,74.44,74.36,74.36,5411.0
2025-02-19 14:15:00,74.41,74.5,74.37,74.47,7319.0,74.41,74.5,74.37,74.47,7319.0
2025-02-19 14:20:00,74.5,74.7,74.47,74.7,26775.0,74.5,74.7,74.47,74.7,26775.0
2025-02-19 14:25:00,74.72,74.83,74.72,74.77,4828.0,74.72,74.83,74.72,74.77,4828.0
2025-02-19 14:30:00,74.79,74.83,74.76,74.8,7039.0,74.79,74.83,74.76,74.8,7039.0
2025-02-19 14:35:00,74.8,74.83,74.77,74.81,4506.0,74.8,74.83,74.77,74.81,4506.0
2025-02-19 14:40:00,74.81,74.83,74.73,74.82,6130.0,74.81,74.83,74.73,74.82,6130.0
2025-02-19 14:45:00,74.83,74.96,74.83,74.92,21186.0,74.83,74.96,74.83,74.92,21186.0
2025-02-19 14:50:00,74.9,74.98,74.88,74.91,12078.0,74.9,74.98,74.88,74.91,12078.0
2025-02-19 14:55:00,74.92,74.95,74.9,74.95,5013.0,74.92,74.95,74.9,74.95,5013.0
2025-02-19 15:00:00,74.95,74.99,74.91,74.92,11291.0,74.95,74.99,74.91,74.92,11291.0
2025-02-19 15:05:00,74.92,75.2,74.87,75.16,76619.0,74.92,75.2,74.87,75.16,76619.0
2025-02-19 15:10:00,75.17,75.25,75.13,75.23,12898.0,75.17,75.25,75.13,75.23,12898.0
2025-02-19 15:15:00,75.2,75.44,75.19,75.34,25954.0,75.2,75.44,75.19,75.34,25954.0
2025-02-19 15:20:00,75.36,75.59,75.34,75.59,12977.0,75.36,75.59,75.34,75.59,12977.0
2025-02-19 15:25:00,75.64,75.7,75.54,75.56,29804.0,75.64,75.7,75.54,75.56,29804.0
2025-02-19 15:30:00,75.58,75.7,75.57,75.65,32611.0,75.58,75.7,75.57,75.65,32611.0
2025-02-19 15:35:00,75.65,75.65,75.29,75.37,49065.0,75.65,75.65,75.29,75.37,49065.0
2025-02-19 15:40:00,75.41,75.41,75.15,75.15,19987.0,75.41,75.41,75.15,75.15,19987.0
2025-02-19 15:45:00,75.15,75.23,75.1,75.16,21733.0,75.15,75.23,75.1,75.16,21733.0
2025-02-19 15:50:00,75.2,75.44,75.09,75.39,68443.0,75.2,75.44,75.09,75.39,68443.0
2025-02-19 15:55:00,75.38,75.71,75.37,75.6,156146.0,75.38,75.71,75.37,75.6,156146.0
2025-02-20 09:30:00,75.11,75.26,74.54,74.87,27797.0,75.11,75.26,74.54,74.87,27797.0
2025-02-20 09:35:00,75.17,75.17,74.46,74.85,10084.0,75.17,75.17,74.46,74.85,10084.0
2025-02-20 09:40:00,74.73,75.04,74.61,75.01,7980.0,74.73,75.04,74.61,75.01,7980.0
2025-02-20 09:45:00,75.1,75.13,74.37,74.51,7755.0,75.1,75.13,74.37,74.51,7755.0
2025-02-20 09:50:00,74.4,74.74,74.39,74.65,11049.0,74.4,74.74,74.39,74.65,11049.0
2025-02-20 09:55:00,74.71,74.72,74.49,74.59,6769.0,74.71,74.72,74.49,74.59,6769.0
2025-02-20 10:00:00,74.65,75.04,74.45,74.99,11253.0,74.65,75.04,74.45,74.99,11253.0
2025-02-20 10:05:00,75.02,75.03,74.41,74.42,8920.0,75.02,75.03,74.41,74.42,8920.0
2025-02-20 10:10:00,74.41,74.41,74.04,74.26,15139.0,74.41,74.41,74.04,74.26,15139.0
2025-02-20 10:15:00,74.26,74.26,73.28,73.31,14832.0,74.26,74.26,73.28,73.31,14832.0
2025-02-20 10:20:00,73.29,73.35,73.08,73.17,21506.0,73.29,73.35,73.08,73.17,21506.0
2025-02-20 10:25:00,73.21,73.31,73.02,73.1,17179.0,73.21,73.31,73.02,73.1,17179.0
2025-02-20 10:30:00,73.08,73.19,72.84,72.92,19106.0,73.08,73.19,72.84,72.92,19106.0
2025-02-20 10:35:00,72.88,72.91,72.59,72.63,22230.0,72.88,72.91,72.59,72.63,22230.0
2025-02-20 10:40:00,72.68,72.68,72.47,72.53,12159.0,72.68,72.68,72.47,72.53,12159.0
2025-02-20 10:45:00,72.56,72.88,72.49,72.86,51101.0,72.56,72.88,72.49,72.86,51101.0
2025-02-20 10:50:00,72.9,72.96,72.77,72.8,10997.0,72.9,72.96,72.77,72.8,10997.0
2025-02-20 10:55:00,72.76,72.98,72.73,72.81,8063.0,72.76,72.98,72.73,72.81,8063.0
2025-02-20 11:00:00,72.87,72.87,72.32,72.46,26277.0,72.87,72.87,72.32,72.46,26277.0
2025-02-20 11:05:00,72.49,72.51,72.15,72.36,19546.0,72.49,72.51,72.15,72.36,19546.0
2025-02-20 11:10:00,72.41,72.47,72.0,72.0,11258.0,72.41,72.47,72.0,72.0,11258.0
2025-02-20 11:15:00,72.09,72.16,71.81,71.88,27043.0,72.09,72.16,71.81,71.88,27043.0
2025-02-20 11:20:00,71.85,72.05,71.72,71.94,11600.0,71.85,72.05,71.72,71.94,11600.0
2025-02-20 11:25:00,71.89,71.94,71.7,71.7,24916.0,71.89,71.94,71.7,71.7,24916.0
2025-02-20 11:30:00,71.74,71.8,71.4,71.4,20208.0,71.74,71.8,71.4,71.4,20208.0
2025-02-20 11:35:00,71.37,71.46,71.29,71.45,34208.0,71.37,71.46,71.29,71.45,34208.0
2025-02-20 11:40:00,71.42,71.48,71.34,71.47,19205.0,71.42,71.48,71.34,71.47,19205.0
2025-02-20 11:45:00,71.42,71.6,71.38,71.55,15147.0,71.42,71.6,71.38,71.55,15147.0
2025-02-20 11:50:00,71.57,71.81,71.35,71.59,63095.0,71.57,71.81,71.35,71.59,63095.0
2025-02-20 11:55:00,71.55,71.61,71.36,71.44,27800.0,71.55,71.61,71.36,71.44,27800.0
2025-02-20 12:00:00,71.42,71.44,71.16,71.26,16609.0,71.42,71.44,71.16,71.26,16609.0
2025-02-20 12:05:00,71.28,71.35,71.09,71.33,12297.0,71.28,71.35,71.09,71.33,12297.0
2025-02-20 12:10:00,71.33,71.33,70.98,71.03,56813.0,71.33,71.33,70.98,71.03,56813.0
2025-02-20 12:15:00,71.01,71.35,70.88,71.3,39376.0,71.01,71.35,70.88,71.3,39376.0
2025-02-20 12:20:00,71.21,71.38,71.13,71.35,41922.0,71.21,71.38,71.13,71.35,41922.0
2025-02-20 12:25:00,71.31,71.51,71.19,71.49,28998.0,71.31,71.51,71.19,71.49,28998.0
2025-02-20 12:30:00,71.45,71.66,71.44,71.59,11829.0,71.45,71.66,71.44,71.59,11829.0
2025-02-20 12:35:00,71.61,71.68,71.34,71.65,28068.0,71.61,71.68,71.34,71.65,28068.0
2025-02-20 12:40:00,71.63,71.8,71.54,71.74,15918.0,71.63,71.8,71.54,71.74,15918.0
2025-02-20 12:45:00,71.7,71.9,71.7,71.75,22798.0,71.7,71.9,71.7,71.75,22798.0
2025-02-20 12:50:00,71.73,71.96,71.72,71.91,8800.0,71.73,71.96,71.72,71.91,8800.0
2025-02-20 12:55:00,71.95,72.04,71.7,71.72,30623.0,71.95,72.04,71.7,71.72,30623.0
2025-02-20 13:00:00,71.67,71.88,71.67,71.77,13144.0,71.67,71.88,71.67,71.77,13144.0
2025-02-20 13:05:00,71.78,72.03,71.76,72.0,5485.0,71.78,72.03,71.76,72.0,5485.0
2025-02-20 13:10:00,72.0,72.15,72.0,72.03,32351.0,72.0,72.15,72.0,72.03,32351.0
2025-02-20 13:15:00,72.08,72.15,72.0,72.08,13131.0,72.08,72.15,72.0,72.08,13131.0
2025-02-20 13:20:00,72.08,72.2,72.02,72.16,33151.0,72.08,72.2,72.02,72.16,33151.0
2025-02-20 13:25:00,72.16,72.27,72.07,72.11,10487.0,72.16,72.27,72.07,72.11,10487.0
2025-02-20 13:30:00,72.11,76.53,72.1,74.57,577045.0,72.11,76.53,72.1,74.57,577045.0
2025-02-20 13:35:00,74.57,77.0,74.24,77.0,952059.0,74.57,77.0,74.24,77.0,952059.0
2025-02-20 13:40:00,76.89,79.8,76.65,77.3,1089224.0,76.89,79.8,76.65,77.3,1089224.0
2025-02-20 13:45:00,77.29,78.29,76.67,76.8,324347.0,77.29,78.29,76.67,76.8,324347.0
2025-02-20 13:50:00,76.92,76.92,75.3,75.65,305904.0,76.92,76.92,75.3,75.65,305904.0
2025-02-20 13:55:00,75.64,77.4,75.47,76.84,251850.0,75.64,77.4,75.47,76.84,251850.0
2025-02-20 14:00:00,76.84,77.32,76.35,76.48,179050.0,76.84,77.32,76.35,76.48,179050.0
2025-02-20 14:05:00,76.46,76.59,75.9,76.02,212269.0,76.46,76.59,75.9,76.02,212269.0
2025-02-20 14:10:00,75.99,76.6,75.98,76.26,72852.0,75.99,76.6,75.98,76.26,72852.0
2025-02-20 14:15:00,76.28,77.0,76.28,76.74,65899.0,76.28,77.0,76.28,76.74,65899.0
2025-02-20 14:20:00,76.66,77.3,76.53,76.8,111258.0,76.66,77.3,76.53,76.8,111258.0
2025-02-20 14:25:00,76.76,77.01,76.13,76.32,77705.0,76.76,77.01,76.13,76.32,77705.0
2025-02-20 14:30:00,76.26,76.39,75.84,76.25,146960.0,76.26,76.39,75.84,76.25,146960.0
2025-02-20 14:35:00,76.23,76.39,75.45,75.93,145403.0,76.23,76.39,75.45,75.93,145403.0
2025-02-20 14:40:00,75.9,76.14,75.69,75.7,61368.0,75.9,76.14,75.69,75.7,61368.0
2025-02-20 14:45:00,75.67,76.08,75.66,76.0,40570.0,75.67,76.08,75.66,76.0,40570.0
2025-02-20 14:50:00,76.0,76.12,75.72,76.02,76127.0,76.0,76.12,75.72,76.02,76127.0
2025-02-20 14:55:00,75.96,76.1,75.75,75.75,38778.0,75.96,76.1,75.75,75.75,38778.0
2025-02-20 15:00:00,75.75,75.78,75.46,75.51,42282.0,75.75,75.78,75.46,75.51,42282.0
2025-02-20 15:05:00,75.5,75.81,75.43,75.53,55760.0,75.5,75.81,75.43,75.53,55760.0
2025-02-20 15:10:00,75.62,75.77,75.49,75.53,26497.0,75.62,75.77,75.49,75.53,26497.0
2025-02-20 15:15:00,75.55,75.85,75.5,75.54,21135.0,75.55,75.85,75.5,75.54,21135.0
2025-02-20 15:20:00,75.62,75.89,75.62,75.81,27227.0,75.62,75.89,75.62,75.81,27227.0
2025-02-20 15:25:00,75.84,75.84,75.61,75.81,19295.0,75.84,75.84,75.61,75.81,19295.0
2025-02-20 15:30:00,75.78,75.97,75.58,75.63,53217.0,75.78,75.97,75.58,75.63,53217.0
2025-02-20 15:35:00,75.65,75.84,75.49,75.76,61746.0,75.65,75.84,75.49,75.76,61746.0
2025-02-20 15:40:00,75.76,76.0,75.66,76.0,48774.0,75.76,76.0,75.66,76.0,48774.0
2025-02-20 15:45:00,75.96,76.48,75.93,76.36,74008.0,75.96,76.48,75.93,76.36,74008.0
2025-02-20 15:50:00,76.39,76.46,76.16,76.34,109034.0,76.39,76.46,76.16,76.34,109034.0
2025-02-20 15:55:00,76.32,76.37,76.0,76.31,321960.0,76.32,76.37,76.0,76.31,321960.0
2025-02-21 09:30:00,76.29,76.57,75.38,75.94,70434.0,76.29,76.57,75.38,75.94,70434.0
2025-02-21 09:35:00,75.77,75.85,75.29,75.45,47427.0,75.77,75.85,75.29,75.45,47427.0
2025-02-21 09:40:00,75.44,75.59,75.0,75.2,51471.0,75.44,75.59,75.0,75.2,51471.0
2025-02-21 09:45:00,75.27,75.54,75.2,75.39,20537.0,75.27,75.54,75.2,75.39,20537.0
2025-02-21 09:50:00,75.39,75.95,75.38,75.76,17812.0,75.39,75.95,75.38,75.76,17812.0
2025-02-21 09:55:00,75.73,75.73,75.44,75.65,10246.0,75.73,75.73,75.44,75.65,10246.0
2025-02-21 10:00:00,75.59,75.63,74.9,74.98,41425.0,75.59,75.63,74.9,74.98,41425.0
2025-02-21 10:05:00,74.98,75.3,74.86,75.3,15692.0,74.98,75.3,74.86,75.3,15692.0
2025-02-21 10:10:00,75.35,75.49,75.05,75.27,91873.0,75.35,75.49,75.05,75.27,91873.0
2025-02-21 10:15:00,75.24,75.28,74.76,74.97,53873.0,75.24,75.28,74.76,74.97,53873.0
2025-02-21 10:20:00,75.0,75.29,74.92,75.26,23918.0,75.0,75.29,74.92,75.26,23918.0
2025-02-21 10:25:00,75.28,75.31,74.95,75.03,30172.0,75.28,75.31,74.95,75.03,30172.0
2025-02-21 10:30:00,75.1,75.19,74.99,75.01,18673.0,75.1,75.19,74.99,75.01,18673.0
2025-02-21 10:35:00,74.97,75.17,74.92,75.03,9680.0,74.97,75.17,74.92,75.03,9680.0
2025-02-21 10:40:00,75.14,75.15,74.79,74.94,15983.0,75.14,75.15,74.79,74.94,15983.0
2025-02-21 10:45:00,74.87,75.18,74.81,74.92,16750.0,74.87,75.18,74.81,74.92,16750.0
2025-02-21 10:50:00,74.91,75.23,74.85,75.23,30001.0,74.91,75.23,74.85,75.23,30001.0
2025-02-21 10:55:00,75.26,75.37,75.09,75.22,21729.0,75.26,75.37,75.09,75.22,21729.0
2025-02-21 11:00:00,75.27,75.53,75.27,75.44,13007.0,75.27,75.53,75.27,75.44,13007.0
2025-02-21 11:05:00,75.5,75.67,75.43,75.6,11758.0,75.5,75.67,75.43,75.6,11758.0
2025-02-21 11:10:00,75.54,75.55,75.43,75.55,8005.0,75.54,75.55,75.43,75.55,8005.0
2025-02-21 11:15:00,75.55,75.63,75.19,75.34,16206.0,75.55,75.63,75.19,75.34,16206.0
2025-02-21 11:20:00,75.36,75.52,75.22,75.39,24995.0,75.36,75.52,75.22,75.39,24995.0
2025-02-21 11:25:00,75.37,75.49,75.24,75.36,15377.0,75.37,75.49,75.24,75.36,15377.0
2025-02-21 11:30:00,75.35,75.36,75.24,75.31,4369.0,75.35,75.36,75.24,75.31,4369.0
2025-02-21 11:35:00,75.32,75.46,75.3,75.45,6811.0,75.32,75.46,75.3,75.45,6811.0
2025-02-21 11:40:00,75.44,75.47,75.23,75.27,6873.0,75.44,75.47,75.23,75.27,6873.0
2025-02-21 11:45:00,75.25,75.37,75.25,75.27,5247.0,75.25,75.37,75.25,75.27,5247.0
2025-02-21 11:50:00,75.3,75.41,75.27,75.31,12130.0,75.3,75.41,75.27,75.31,12130.0
2025-02-21 11:55:00,75.25,75.28,75.15,75.28,8588.0,75.25,75.28,75.15,75.28,8588.0
2025-02-21 12:00:00,75.28,75.36,75.04,75.04,7334.0,75.28,75.36,75.04,75.04,7334.0
2025-02-21 12:05:00,75.04,75.15,74.96,75.02,24881.0,75.04,75.15,74.96,75.02,24881.0
2025-02-21 12:10:00,75.0,75.25,74.99,75.17,35199.0,75.0,75.25,74.99,75.17,35199.0
2025-02-21 12:15:00,75.15,75.15,75.05,75.09,6968.0,75.15,75.15,75.05,75.09,6968.0
2025-02-21 12:20:00,75.05,75.54,75.04,75.41,28527.0,75.05,75.54,75.04,75.41,28527.0
2025-02-21 12:25:00,75.39,75.43,75.24,75.26,31386.0,75.39,75.43,75.24,75.26,31386.0
2025-02-21 12:30:00,75.29,75.29,75.09,75.22,17972.0,75.29,75.29,75.09,75.22,17972.0
2025-02-21 12:35:00,75.23,75.25,75.07,75.17,16348.0,75.23,75.25,75.07,75.17,16348.0
2025-02-21 12:40:00,75.15,75.19,74.52,74.6,48095.0,75.15,75.19,74.52,74.6,48095.0
2025-02-21 12:45:00,74.54,74.56,74.28,74.43,59983.0,74.54,74.56,74.28,74.43,59983.0
2025-02-21 12:50:00,74.38,74.54,74.35,74.52,10863.0,74.38,74.54,74.35,74.52,10863.0
2025-02-21 12:55:00,74.47,74.63,74.18,74.19,12721.0,74.47,74.63,74.18,74.19,12721.0
2025-02-21 13:00:00,74.16,74.22,73.96,74.06,29981.0,74.16,74.22,73.96,74.06,29981.0
2025-02-21 13:05:00,74.03,74.24,73.97,74.06,15140.0,74.03,74.24,73.97,74.06,15140.0
2025-02-21 13:10:00,73.98,74.16,73.97,74.08,10609.0,73.98,74.16,73.97,74.08,10609.0
2025-02-21 13:15:00,74.06,74.46,74.03,74.45,13844.0,74.06,74.46,74.03,74.45,13844.0
2025-02-21 13:20:00,74.46,74.47,74.18,74.24,16668.0,74.46,74.47,74.18,74.24,16668.0
2025-02-21 13:25:00,74.28,74.29,74.13,74.17,18588.0,74.28,74.29,74.13,74.17,18588.0
2025-02-21 13:30:00,74.16,74.16,73.53,73.56,36632.0,74.16,74.16,73.53,73.56,36632.0
2025-02-21 13:35:00,73.56,73.63,73.3,73.59,32350.0,73.56,73.63,73.3,73.59,32350.0
2025-02-21 13:40:00,73.59,73.69,73.45,73.66,25197.0,73.59,73.69,73.45,73.66,25197.0
2025-02-21 13:45:00,73.66,73.77,73.52,73.72,35571.0,73.66,73.77,73.52,73.72,35571.0
2025-02-21 13:50:00,73.79,74.0,73.77,73.98,13309.0,73.79,74.0,73.77,73.98,13309.0
2025-02-21 13:55:00,73.98,74.27,73.9,74.27,17655.0,73.98,74.27,73.9,74.27,17655.0
2025-02-21 14:00:00,74.25,74.39,74.22,74.26,23534.0,74.25,74.39,74.22,74.26,23534.0
2025-02-21 14:05:00,74.25,74.32,74.22,74.3,24767.0,74.25,74.32,74.22,74.3,24767.0
2025-02-21 14:10:00,74.31,74.44,74.27,74.41,11889.0,74.31,74.44,74.27,74.41,11889.0
2025-02-21 14:15:00,74.41,74.45,74.3,74.36,18997.0,74.41,74.45,74.3,74.36,18997.0
2025-02-21 14:20:00,74.36,74.41,74.29,74.35,26321.0,74.36,74.41,74.29,74.35,26321.0
2025-02-21 14:25:00,74.34,74.36,74.16,74.18,43815.0,74.34,74.36,74.16,74.18,43815.0
2025-02-21 14:30:00,74.19,74.5,74.17,74.46,30673.0,74.19,74.5,74.17,74.46,30673.0
2025-02-21 14:35:00,74.46,74.56,74.36,74.43,14134.0,74.46,74.56,74.36,74.43,14134.0
2025-02-21 14:40:00,74.45,74.49,74.25,74.29,21688.0,74.45,74.49,74.25,74.29,21688.0
2025-02-21 14:45:00,74.33,74.39,74.14,74.22,39622.0,74.33,74.39,74.14,74.22,39622.0
2025-02-21 14:50:00,74.27,74.34,74.12,74.14,14199.0,74.27,74.34,74.12,74.14,14199.0
2025-02-21 14:55:00,74.14,74.2,73.79,73.89,37409.0,74.14,74.2,73.79,73.89,37409.0
2025-02-21 15:00:00,73.85,73.86,73.45,73.59,27587.0,73.85,73.86,73.45,73.59,27587.0
2025-02-21 15:05:00,73.62,74.18,73.62,74.18,12858.0,73.62,74.18,73.62,74.18,12858.0
2025-02-21 15:10:00,74.18,74.5,74.14,74.46,31805.0,74.18,74.5,74.14,74.46,31805.0
2025-02-21 15:15:00,74.45,74.45,73.91,73.91,19448.0,74.45,74.45,73.91,73.91,19448.0
2025-02-21 15:20:00,73.91,74.11,73.82,74.03,19995.0,73.91,74.11,73.82,74.03,19995.0
2025-02-21 15:25:00,74.02,74.21,73.96,74.12,13460.0,74.02,74.21,73.96,74.12,13460.0
2025-02-21 15:30:00,74.21,74.42,74.11,74.38,25956.0,74.21,74.42,74.11,74.38,25956.0
2025-02-21 15:35:00,74.41,74.58,74.37,74.5,23351.0,74.41,74.58,74.37,74.5,23351.0
2025-02-21 15:40:00,74.53,74.76,74.47,74.64,35368.0,74.53,74.76,74.47,74.64,35368.0
2025-02-21 15:45:00,74.63,74.66,74.46,74.64,43539.0,74.63,74.66,74.46,74.64,43539.0
2025-02-21 15:50:00,74.58,74.87,74.57,74.83,117104.0,74.58,74.87,74.57,74.83,117104.0
2025-02-21 15:55:00,74.85,75.09,74.82,74.98,339649.0,74.85,75.09,74.82,74.98,339649.0
2025-02-24 09:30:00,74.96,75.29,74.0,74.09,69374.0,74.96,75.29,74.0,74.09,69374.0
2025-02-24 09:35:00,74.27,74.27,73.5,73.72,19066.0,74.27,74.27,73.5,73.72,19066.0
2025-02-24 09:40:00,73.9,74.57,73.83,74.27,24312.0,73.9,74.57,73.83,74.27,24312.0
2025-02-24 09:45:00,74.3,74.31,73.84,74.18,12431.0,74.3,74.31,73.84,74.18,12431.0
2025-02-24 09:50:00,74.22,74.29,73.68,73.71,10442.0,74.22,74.29,73.68,73.71,10442.0
2025-02-24 09:55:00,73.71,73.86,73.33,73.41,17680.0,73.71,73.86,73.33,73.41,17680.0
2025-02-24 10:00:00,73.49,73.77,73.12,73.2,14608.0,73.49,73.77,73.12,73.2,14608.0
2025-02-24 10:05:00,73.2,73.55,73.06,73.28,26242.0,73.2,73.55,73.06,73.28,26242.0
2025-02-24 10:10:00,73.38,73.64,73.19,73.53,18959.0,73.38,73.64,73.19,73.53,18959.0
2025-02-24 10:15:00,73.53,74.38,73.48,74.13,50727.0,73.53,74.38,73.48,74.13,50727.0
2025-02-24 10:20:00,74.13,74.84,74.07,74.79,15531.0,74.13,74.84,74.07,74.79,15531.0
2025-02-24 10:25:00,74.78,74.8,74.57,74.66,15151.0,74.78,74.8,74.57,74.66,15151.0
2025-02-24 10:30:00,74.65,74.81,74.57,74.78,30479.0,74.65,74.81,74.57,74.78,30479.0
2025-02-24 10:35:00,74.79,74.94,74.62,74.92,12929.0,74.79,74.94,74.62,74.92,12929.0
2025-02-24 10:40:00,74.92,74.99,74.73,74.8,13423.0,74.92,74.99,74.73,74.8,13423.0
2025-02-24 10:45:00,74.78,74.98,74.75,74.95,5280.0,74.78,74.98,74.75,74.95,5280.0
2025-02-24 10:50:00,75.0,75.39,74.91,75.27,17702.0,75.0,75.39,74.91,75.27,17702.0
2025-02-24 10:55:00,75.21,75.32,74.91,75.01,13510.0,75.21,75.32,74.91,75.01,13510.0
2025-02-24 11:00:00,74.95,75.08,74.65,74.8,14558.0,74.95,75.08,74.65,74.8,14558.0
2025-02-24 11:05:00,74.85,75.02,74.79,74.93,15902.0,74.85,75.02,74.79,74.93,15902.0
2025-02-24 11:10:00,74.93,75.17,74.78,75.16,15680.0,74.93,75.17,74.78,75.16,15680.0
2025-02-24 11:15:00,75.15,75.22,74.88,75.15,10859.0,75.15,75.22,74.88,75.15,10859.0
2025-02-24 11:20:00,75.12,75.22,75.04,75.09,9970.0,75.12,75.22,75.04,75.09,9970.0
2025-02-24 11:25:00,75.08,75.12,74.84,74.97,39670.0,75.08,75.12,74.84,74.97,39670.0
2025-02-24 11:30:00,74.97,75.08,74.91,74.96,14617.0,74.97,75.08,74.91,74.96,14617.0
2025-02-24 11:35:00,74.95,75.0,74.82,74.84,11428.0,74.95,75.0,74.82,74.84,11428.0
2025-02-24 11:40:00,74.82,74.87,74.63,74.78,41378.0,74.82,74.87,74.63,74.78,41378.0
2025-02-24 11:45:00,74.78,74.89,74.68,74.83,48704.0,74.78,74.89,74.68,74.83,48704.0
2025-02-24 11:50:00,74.82,75.07,74.73,74.99,19459.0,74.82,75.07,74.73,74.99,19459.0
2025-02-24 11:55:00,75.05,75.14,74.9,74.96,15902.0,75.05,75.14,74.9,74.96,15902.0
2025-02-24 12:00:00,74.96,75.33,74.95,75.03,10726.0,74.96,75.33,74.95,75.03,10726.0
2025-02-24 12:05:00,75.03,75.33,75.03,75.07,7889.0,75.03,75.33,75.03,75.07,7889.0
2025-02-24 12:10:00,75.1,75.14,74.96,75.01,11603.0,75.1,75.14,74.96,75.01,11603.0
2025-02-24 12:15:00,75.0,75.0,74.75,74.76,13158.0,75.0,75.0,74.75,74.76,13158.0
2025-02-24 12:20:00,74.76,74.78,74.58,74.76,10247.0,74.76,74.78,74.58,74.76,10247.0
2025-02-24 12:25:00,74.71,74.87,74.63,74.86,3050.0,74.71,74.87,74.63,74.86,3050.0
2025-02-24 12:30:00,74.88,74.89,74.75,74.81,1679.0,74.88,74.89,74.75,74.81,1679.0
2025-02-24 12:35:00,74.79,75.01,74.79,75.01,6397.0,74.79,75.01,74.79,75.01,6397.0
2025-02-24 12:40:00,75.01,75.07,74.91,75.06,5282.0,75.01,75.07,74.91,75.06,5282.0
2025-02-24 12:45:00,75.09,75.09,74.96,75.06,9684.0,75.09,75.09,74.96,75.06,9684.0
2025-02-24 12:50:00,75.01,75.12,74.93,75.0,8025.0,75.01,75.12,74.93,75.0,8025.0
2025-02-24 12:55:00,74.9,74.98,74.8,74.83,4300.0,74.9,74.98,74.8,74.83,4300.0
2025-02-24 13:00:00,74.84,74.91,74.78,74.81,2355.0,74.84,74.91,74.78,74.81,2355.0
2025-02-24 13:05:00,74.8,74.92,74.72,74.88,17097.0,74.8,74.92,74.72,74.88,17097.0
2025-02-24 13:10:00,74.88,74.88,74.7,74.72,5017.0,74.88,74.88,74.7,74.72,5017.0
2025-02-24 13:15:00,74.72,74.83,74.64,74.76,25037.0,74.72,74.83,74.64,74.76,25037.0
2025-02-24 13:20:00,74.76,74.76,74.55,74.71,15862.0,74.76,74.76,74.55,74.71,15862.0
2025-02-24 13:25:00,74.71,74.88,74.68,74.79,12816.0,74.71,74.88,74.68,74.79,12816.0
2025-02-24 13:30:00,74.79,74.86,74.74,74.84,9674.0,74.79,74.86,74.74,74.84,9674.0
2025-02-24 13:35:00,74.84,74.97,74.81,74.9,8605.0,74.84,74.97,74.81,74.9,8605.0
2025-02-24 13:40:00,74.9,75.1,74.9,75.09,10762.0,74.9,75.1,74.9,75.09,10762.0
2025-02-24 13:45:00,75.09,75.14,75.07,75.13,5110.0,75.09,75.14,75.07,75.13,5110.0
2025-02-24 13:50:00,75.13,75.15,75.0,75.07,15086.0,75.13,75.15,75.0,75.07,15086.0
2025-02-24 13:55:00,75.07,75.18,75.01,75.03,7831.0,75.07,75.18,75.01,75.03,7831.0
2025-02-24 14:00:00,75.08,75.15,75.0,75.12,6793.0,75.08,75.15,75.0,75.12,6793.0
2025-02-24 14:05:00,75.12,75.12,75.03,75.03,6241.0,75.12,75.12,75.03,75.03,6241.0
2025-02-24 14:10:00,75.09,75.33,75.02,75.33,13526.0,75.09,75.33,75.02,75.33,13526.0
2025-02-24 14:15:00,75.28,75.35,75.25,75.3,12076.0,75.28,75.35,75.25,75.3,12076.0
2025-02-24 14:20:00,75.32,75.48,75.29,75.46,12619.0,75.32,75.48,75.29,75.46,12619.0
2025-02-24 14:25:00,75.46,75.55,75.31,75.36,20938.0,75.46,75.55,75.31,75.36,20938.0
2025-02-24 14:30:00,75.4,75.5,75.39,75.5,7823.0,75.4,75.5,75.39,75.5,7823.0
2025-02-24 14:35:00,75.5,75.5,75.33,75.35,3916.0,75.5,75.5,75.33,75.35,3916.0
2025-02-24 14:40:00,75.34,75.35,75.13,75.13,26090.0,75.34,75.35,75.13,75.13,26090.0
2025-02-24 14:45:00,75.1,75.13,74.98,75.06,12407.0,75.1,75.13,74.98,75.06,12407.0
2025-02-24 14:50:00,75.01,75.17,75.0,75.16,32989.0,75.01,75.17,75.0,75.16,32989.0
2025-02-24 14:55:00,75.16,75.22,75.13,75.14,6763.0,75.16,75.22,75.13,75.14,6763.0
2025-02-24 15:00:00,75.17,75.42,75.13,75.42,16015.0,75.17,75.42,75.13,75.42,16015.0
2025-02-24 15:05:00,75.4,75.53,75.32,75.52,20290.0,75.4,75.53,75.32,75.52,20290.0
2025-02-24 15:10:00,75.53,75.54,75.4,75.5,8308.0,75.53,75.54,75.4,75.5,8308.0
2025-02-24 15:15:00,75.49,75.54,75.37,75.51,14559.0,75.49,75.54,75.37,75.51,14559.0
2025-02-24 15:20:00,75.47,75.49,75.35,75.38,8667.0,75.47,75.49,75.35,75.38,8667.0
2025-02-24 15:25:00,75.41,75.43,75.25,75.39,9421.0,75.41,75.43,75.25,75.39,9421.0
2025-02-24 15:30:00,75.35,75.66,75.33,75.63,91967.0,75.35,75.66,75.33,75.63,91967.0
2025-02-24 15:35:00,75.62,75.62,75.43,75.52,14526.0,75.62,75.62,75.43,75.52,14526.0
2025-02-24 15:40:00,75.52,75.57,75.47,75.5,22739.0,75.52,75.57,75.47,75.5,22739.0
2025-02-24 15:45:00,75.5,75.54,75.21,75.25,31620.0,75.5,75.54,75.21,75.25,31620.0
2025-02-24 15:50:00,75.27,75.35,74.98,75.08,47598.0,75.27,75.35,74.98,75.08,47598.0
2025-02-24 15:55:00,75.08,75.42,74.95,75.31,139629.0,75.08,75.42,74.95,75.31,139629.0
2025-02-25 09:30:00,75.26,76.36,75.2,75.9,33611.0,75.26,76.36,75.2,75.9,33611.0
2025-02-25 09:35:00,75.79,76.11,75.59,76.11,77120.0,75.79,76.11,75.59,76.11,77120.0
2025-02-25 09:40:00,76.15,76.15,75.83,76.03,25155.0,76.15,76.15,75.83,76.03,25155.0
2025-02-25 09:45:00,76.0,76.18,75.97,76.12,6439.0,76.0,76.18,75.97,76.12,6439.0
2025-02-25 09:50:00,76.05,76.46,75.82,75.97,33500.0,76.05,76.46,75.82,75.97,33500.0
2025-02-25 09:55:00,75.95,76.01,75.35,75.63,25992.0,75.95,76.01,75.35,75.63,25992.0
2025-02-25 10:00:00,75.58,75.63,74.89,75.01,27409.0,75.58,75.63,74.89,75.01,27409.0
2025-02-25 10:05:00,74.96,75.03,74.77,74.9,16508.0,74.96,75.03,74.77,74.9,16508.0
2025-02-25 10:10:00,74.97,75.29,74.91,75.13,14664.0,74.97,75.29,74.91,75.13,14664.0
2025-02-25 10:15:00,75.02,75.19,75.0,75.06,7216.0,75.02,75.19,75.0,75.06,7216.0
2025-02-25 10:20:00,75.06,75.15,74.91,75.09,18058.0,75.06,75.15,74.91,75.09,18058.0
2025-02-25 10:25:00,75.08,75.09,74.52,74.83,37576.0,75.08,75.09,74.52,74.83,37576.0
2025-02-25 10:30:00,74.86,74.86,74.44,74.73,21786.0,74.86,74.86,74.44,74.73,21786.0
2025-02-25 10:35:00,74.77,74.79,74.53,74.71,30266.0,74.77,74.79,74.53,74.71,30266.0
2025-02-25 10:40:00,74.72,75.0,74.66,74.98,7041.0,74.72,75.0,74.66,74.98,7041.0
2025-02-25 10:45:00,75.0,75.18,75.0,75.04,6300.0,75.0,75.18,75.0,75.04,6300.0
2025-02-25 10:50:00,75.0,75.44,74.98,75.4,14974.0,75.0,75.44,74.98,75.4,14974.0
2025-02-25 10:55:00,75.36,75.63,75.3,75.49,31036.0,75.36,75.63,75.3,75.49,31036.0
2025-02-25 11:00:00,75.45,75.6,75.38,75.6,14788.0,75.45,75.6,75.38,75.6,14788.0
2025-02-25 11:05:00,75.6,75.74,75.34,75.5,42215.0,75.6,75.74,75.34,75.5,42215.0
2025-02-25 11:10:00,75.48,75.54,75.31,75.39,8271.0,75.48,75.54,75.31,75.39,8271.0
2025-02-25 11:15:00,75.39,75.49,75.3,75.41,4925.0,75.39,75.49,75.3,75.41,4925.0
2025-02-25 11:20:00,75.4,75.47,75.23,75.33,12058.0,75.4,75.47,75.23,75.33,12058.0
2025-02-25 11:25:00,75.36,75.42,75.11,75.27,11763.0,75.36,75.42,75.11,75.27,11763.0
2025-02-25 11:30:00,75.23,75.23,74.88,74.94,6034.0,75.23,75.23,74.88,74.94,6034.0
2025-02-25 11:35:00,74.95,75.16,74.83,75.15,12621.0,74.95,75.16,74.83,75.15,12621.0
2025-02-25 11:40:00,75.14,75.38,75.13,75.32,12286.0,75.14,75.38,75.13,75.32,12286.0
2025-02-25 11:45:00,75.35,75.39,75.17,75.27,6879.0,75.35,75.39,75.17,75.27,6879.0
2025-02-25 11:50:00,75.22,75.3,75.05,75.22,8162.0,75.22,75.3,75.05,75.22,8162.0
2025-02-25 11:55:00,75.16,75.19,75.04,75.05,10229.0,75.16,75.19,75.04,75.05,10229.0
2025-02-25 12:00:00,75.08,75.08,74.77,74.89,11715.0,75.08,75.08,74.77,74.89,11715.0
2025-02-25 12:05:00,74.86,75.04,74.79,74.98,27010.0,74.86,75.04,74.79,74.98,27010.0
2025-02-25 12:10:00,74.96,75.14,74.96,75.04,6845.0,74.96,75.14,74.96,75.04,6845.0
2025-02-25 12:15:00,75.17,75.3,75.05,75.08,6148.0,75.17,75.3,75.05,75.08,6148.0
2025-02-25 12:20:00,75.01,75.06,74.92,75.0,9035.0,75.01,75.06,74.92,75.0,9035.0
2025-02-25 12:25:00,74.93,75.12,74.9,75.11,13081.0,74.93,75.12,74.9,75.11,13081.0
2025-02-25 12:30:00,75.14,75.22,75.08,75.09,5221.0,75.14,75.22,75.08,75.09,5221.0
2025-02-25 12:35:00,75.12,75.2,74.95,74.99,7755.0,75.12,75.2,74.95,74.99,7755.0
2025-02-25 12:40:00,75.03,75.11,74.94,75.08,4787.0,75.03,75.11,74.94,75.08,4787.0
2025-02-25 12:45:00,75.06,75.09,74.92,75.04,5338.0,75.06,75.09,74.92,75.04,5338.0
2025-02-25 12:50:00,75.04,75.11,74.98,75.06,5391.0,75.04,75.11,74.98,75.06,5391.0
2025-02-25 12:55:00,75.08,75.09,75.04,75.08,2628.0,75.08,75.09,75.04,75.08,2628.0
2025-02-25 13:00:00,75.08,75.62,75.07,75.55,17105.0,75.08,75.62,75.07,75.55,17105.0
2025-02-25 13:05:00,75.61,75.7,75.59,75.69,6734.0,75.61,75.7,75.59,75.69,6734.0
2025-02-25 13:10:00,75.69,75.75,75.63,75.71,4304.0,75.69,75.75,75.63,75.71,4304.0
2025-02-25 13:15:00,75.7,75.76,75.65,75.73,15692.0,75.7,75.76,75.65,75.73,15692.0
2025-02-25 13:20:00,75.72,75.75,75.62,75.66,6338.0,75.72,75.75,75.62,75.66,6338.0
2025-02-25 13:25:00,75.66,75.69,75.45,75.5,5804.0,75.66,75.69,75.45,75.5,5804.0
2025-02-25 13:30:00,75.57,75.64,75.56,75.6,4273.0,75.57,75.64,75.56,75.6,4273.0
2025-02-25 13:35:00,75.56,75.65,75.52,75.58,7488.0,75.56,75.65,75.52,75.58,7488.0
2025-02-25 13:40:00,75.59,75.66,75.56,75.63,8570.0,75.59,75.66,75.56,75.63,8570.0
2025-02-25 13:45:00,75.68,75.74,75.66,75.67,2224.0,75.68,75.74,75.66,75.67,2224.0
2025-02-25 13:50:00,75.69,75.69,75.6,75.6,7837.0,75.69,75.69,75.6,75.6,7837.0
2025-02-25 13:55:00,75.58,75.59,75.44,75.53,9060.0,75.58,75.59,75.44,75.53,9060.0
2025-02-25 14:00:00,75.54,75.57,75.5,75.56,4443.0,75.54,75.57,75.5,75.56,4443.0
2025-02-25 14:05:00,75.58,75.73,75.56,75.73,6043.0,75.58,75.73,75.56,75.73,6043.0
2025-02-25 14:10:00,75.73,75.73,75.63,75.63,8576.0,75.73,75.73,75.63,75.63,8576.0
2025-02-25 14:15:00,75.63,75.65,75.54,75.54,6021.0,75.63,75.65,75.54,75.54,6021.0
2025-02-25 14:20:00,75.54,75.54,75.28,75.28,6328.0,75.54,75.54,75.28,75.28,6328.0
2025-02-25 14:25:00,75.27,75.28,75.11,75.11,6931.0,75.27,75.28,75.11,75.11,6931.0
2025-02-25 14:30:00,75.14,75.22,75.04,75.19,11568.0,75.14,75.22,75.04,75.19,11568.0
2025-02-25 14:35:00,75.17,75.23,75.06,75.23,5867.0,75.17,75.23,75.06,75.23,5867.0
2025-02-25 14:40:00,75.23,75.34,75.19,75.29,7370.0,75.23,75.34,75.19,75.29,7370.0
2025-02-25 14:45:00,75.34,75.46,75.29,75.4,20290.0,75.34,75.46,75.29,75.4,20290.0
2025-02-25 14:50:00,75.4,75.45,75.38,75.42,17874.0,75.4,75.45,75.38,75.42,17874.0
2025-02-25 14:55:00,75.4,75.43,75.23,75.32,30477.0,75.4,75.43,75.23,75.32,30477.0
2025-02-25 15:00:00,75.28,75.4,75.22,75.39,9186.0,75.28,75.4,75.22,75.39,9186.0
2025-02-25 15:05:00,75.42,75.47,75.4,75.47,8032.0,75.42,75.47,75.4,75.47,8032.0
2025-02-25 15:10:00,75.46,75.49,75.42,75.49,11504.0,75.46,75.49,75.42,75.49,11504.0
2025-02-25 15:15:00,75.49,75.57,75.46,75.54,22003.0,75.49,75.57,75.46,75.54,22003.0
2025-02-25 15:20:00,75.54,75.99,75.53,75.98,34974.0,75.54,75.99,75.53,75.98,34974.0
2025-02-25 15:25:00,75.98,76.06,75.88,75.88,14446.0,75.98,76.06,75.88,75.88,14446.0
2025-02-25 15:30:00,75.83,76.06,75.69,76.01,14583.0,75.83,76.06,75.69,76.01,14583.0
2025-02-25 15:35:00,76.0,76.0,75.68,75.72,11258.0,76.0,76.0,75.68,75.72,11258.0
2025-02-25 15:40:00,75.75,75.85,75.68,75.76,30563.0,75.75,75.85,75.68,75.76,30563.0
2025-02-25 15:45:00,75.75,76.07,75.75,76.07,21168.0,75.75,76.07,75.75,76.07,21168.0
2025-02-25 15:50:00,76.07,76.24,76.01,76.2,66679.0,76.07,76.24,76.01,76.2,66679.0
2025-02-25 15:55:00,76.25,76.38,76.2,76.22,94809.0,76.25,76.38,76.2,76.22,94809.0
2025-02-26 09:30:00,76.15,76.49,75.28,75.48,34197.0,76.15,76.49,75.28,75.48,34197.0
2025-02-26 09:35:00,75.27,75.27,74.78,74.99,10262.0,75.27,75.27,74.78,74.99,10262.0
2025-02-26 09:40:00,75.03,75.17,74.6,74.95,11115.0,75.03,75.17,74.6,74.95,11115.0
2025-02-26 09:45:00,75.03,75.18,74.68,74.78,25698.0,75.03,75.18,74.68,74.78,25698.0
2025-02-26 09:50:00,74.79,74.97,74.57,74.67,31026.0,74.79,74.97,74.57,74.67,31026.0
2025-02-26 09:55:00,74.61,75.04,74.61,74.97,10143.0,74.61,75.04,74.61,74.97,10143.0
2025-02-26 10:00:00,74.97,75.1,74.72,74.88,33852.0,74.97,75.1,74.72,74.88,33852.0
2025-02-26 10:05:00,74.79,75.19,74.78,75.17,6181.0,74.79,75.19,74.78,75.17,6181.0
2025-02-26 10:10:00,75.14,75.42,75.02,75.11,8831.0,75.14,75.42,75.02,75.11,8831.0
2025-02-26 10:15:00,75.09,75.18,74.88,74.89,15585.0,75.09,75.18,74.88,74.89,15585.0
2025-02-26 10:20:00,74.88,75.07,74.75,75.04,9157.0,74.88,75.07,74.75,75.04,9157.0
2025-02-26 10:25:00,75.03,75.14,74.88,75.05,23205.0,75.03,75.14,74.88,75.05,23205.0
2025-02-26 10:30:00,75.1,75.29,75.07,75.18,5200.0,75.1,75.29,75.07,75.18,5200.0
2025-02-26 10:35:00,75.19,75.4,75.11,75.34,8929.0,75.19,75.4,75.11,75.34,8929.0
2025-02-26 10:40:00,75.32,75.43,75.23,75.4,6759.0,75.32,75.43,75.23,75.4,6759.0
2025-02-26 10:45:00,75.44,75.59,75.36,75.44,16062.0,75.44,75.59,75.36,75.44,16062.0
2025-02-26 10:50:00,75.38,75.45,75.14,75.2,7736.0,75.38,75.45,75.14,75.2,7736.0
2025-02-26 10:55:00,75.15,75.28,75.13,75.23,8353.0,75.15,75.28,75.13,75.23,8353.0
2025-02-26 11:00:00,75.2,75.27,75.05,75.14,7765.0,75.2,75.27,75.05,75.14,7765.0
2025-02-26 11:05:00,75.14,75.32,75.14,75.22,7140.0,75.14,75.32,75.14,75.22,7140.0
2025-02-26 11:10:00,75.2,75.2,75.0,75.09,6697.0,75.2,75.2,75.0,75.09,6697.0
2025-02-26 11:15:00,75.16,75.21,74.97,74.97,7026.0,75.16,75.21,74.97,74.97,7026.0
2025-02-26 11:20:00,74.93,74.93,74.77,74.78,7506.0,74.93,74.93,74.77,74.78,7506.0
2025-02-26 11:25:00,74.79,74.82,74.42,74.52,29726.0,74.79,74.82,74.42,74.52,29726.0
2025-02-26 11:30:00,74.53,74.57,74.33,74.35,8068.0,74.53,74.57,74.33,74.35,8068.0
2025-02-26 11:35:00,74.37,74.51,74.25,74.48,13891.0,74.37,74.51,74.25,74.48,13891.0
2025-02-26 11:40:00,74.55,74.58,74.48,74.51,3934.0,74.55,74.58,74.48,74.51,3934.0
2025-02-26 11:45:00,74.51,74.66,74.45,74.45,9244.0,74.51,74.66,74.45,74.45,9244.0
2025-02-26 11:50:00,74.42,74.5,74.2,74.29,27145.0,74.42,74.5,74.2,74.29,27145.0
2025-02-26 11:55:00,74.28,74.36,74.22,74.25,22363.0,74.28,74.36,74.22,74.25,22363.0
2025-02-26 12:00:00,74.25,74.34,74.24,74.28,14599.0,74.25,74.34,74.24,74.28,14599.0
2025-02-26 12:05:00,74.28,74.35,74.24,74.28,42206.0,74.28,74.35,74.24,74.28,42206.0
2025-02-26 12:10:00,74.28,74.42,74.13,74.4,25896.0,74.28,74.42,74.13,74.4,25896.0
2025-02-26 12:15:00,74.4,74.4,74.2,74.28,5282.0,74.4,74.4,74.2,74.28,5282.0
2025-02-26 12:20:00,74.25,74.31,74.17,74.31,18527.0,74.25,74.31,74.17,74.31,18527.0
2025-02-26 12:25:00,74.35,74.48,74.35,74.44,4229.0,74.35,74.48,74.35,74.44,4229.0
2025-02-26 12:30:00,74.49,74.65,74.38,74.42,4003.0,74.49,74.65,74.38,74.42,4003.0
2025-02-26 12:35:00,74.35,74.4,74.23,74.23,3689.0,74.35,74.4,74.23,74.23,3689.0
2025-02-26 12:40:00,74.25,74.26,74.22,74.23,3648.0,74.25,74.26,74.22,74.23,3648.0
2025-02-26 12:45:00,74.25,74.25,73.88,73.94,26306.0,74.25,74.25,73.88,73.94,26306.0
2025-02-26 12:50:00,73.99,74.24,73.92,74.18,19632.0,73.99,74.24,73.92,74.18,19632.0
2025-02-26 12:55:00,74.22,74.22,73.98,74.12,5888.0,74.22,74.22,73.98,74.12,5888.0
2025-02-26 13:00:00,74.09,74.2,74.06,74.2,5386.0,74.09,74.2,74.06,74.2,5386.0
2025-02-26 13:05:00,74.22,74.23,74.06,74.11,1362.0,74.22,74.23,74.06,74.11,1362.0
2025-02-26 13:10:00,74.11,74.16,73.91,74.01,32292.0,74.11,74.16,73.91,74.01,32292.0
2025-02-26 13:15:00,74.01,74.01,73.9,73.92,5772.0,74.01,74.01,73.9,73.92,5772.0
2025-02-26 13:20:00,73.93,74.05,73.92,73.93,9190.0,73.93,74.05,73.92,73.93,9190.0
2025-02-26 13:25:00,73.92,73.95,73.76,73.84,12067.0,73.92,73.95,73.76,73.84,12067.0
2025-02-26 13:30:00,73.84,73.97,73.81,73.94,7135.0,73.84,73.97,73.81,73.94,7135.0
2025-02-26 13:35:00,73.91,74.11,73.87,74.08,8508.0,73.91,74.11,73.87,74.08,8508.0
2025-02-26 13:40:00,74.08,74.08,73.93,73.93,5134.0,74.08,74.08,73.93,73.93,5134.0
2025-02-26 13:45:00,73.92,73.98,73.79,73.81,5648.0,73.92,73.98,73.79,73.81,5648.0
2025-02-26 13:50:00,73.81,73.88,73.74,73.78,7041.0,73.81,73.88,73.74,73.78,7041.0
2025-02-26 13:55:00,73.8,73.89,73.71,73.89,4435.0,73.8,73.89,73.71,73.89,4435.0
2025-02-26 14:00:00,73.91,73.92,73.81,73.86,6960.0,73.91,73.92,73.81,73.86,6960.0
2025-02-26 14:05:00,73.89,73.89,73.67,73.67,7656.0,73.89,73.89,73.67,73.67,7656.0
2025-02-26 14:10:00,73.74,73.9,73.74,73.9,7131.0,73.74,73.9,73.74,73.9,7131.0
2025-02-26 14:15:00,73.9,73.93,73.81,73.93,6772.0,73.9,73.93,73.81,73.93,6772.0
2025-02-26 14:20:00,73.9,74.01,73.85,73.97,21054.0,73.9,74.01,73.85,73.97,21054.0
2025-02-26 14:25:00,73.97,74.05,73.92,73.94,7915.0,73.97,74.05,73.92,73.94,7915.0
2025-02-26 14:30:00,73.96,74.26,73.96,74.2,8701.0,73.96,74.26,73.96,74.2,8701.0
2025-02-26 14:35:00,74.23,74.24,74.16,74.23,5617.0,74.23,74.24,74.16,74.23,5617.0
2025-02-26 14:40:00,74.22,74.34,74.2,74.34,4354.0,74.22,74.34,74.2,74.34,4354.0
2025-02-26 14:45:00,74.34,74.51,74.29,74.51,7931.0,74.34,74.51,74.29,74.51,7931.0
2025-02-26 14:50:00,74.47,74.52,74.35,74.35,7513.0,74.47,74.52,74.35,74.35,7513.0
2025-02-26 14:55:00,74.38,74.4,74.25,74.28,8993.0,74.38,74.4,74.25,74.28,8993.0
2025-02-26 15:00:00,74.29,74.34,73.99,74.04,7591.0,74.29,74.34,73.99,74.04,7591.0
2025-02-26 15:05:00,74.06,74.18,74.05,74.17,6420.0,74.06,74.18,74.05,74.17,6420.0
2025-02-26 15:10:00,74.14,74.26,74.13,74.17,22939.0,74.14,74.26,74.13,74.17,22939.0
2025-02-26 15:15:00,74.14,74.22,74.13,74.15,6508.0,74.14,74.22,74.13,74.15,6508.0
2025-02-26 15:20:00,74.16,74.27,74.16,74.17,6546.0,74.16,74.27,74.16,74.17,6546.0
2025-02-26 15:25:00,74.15,74.21,73.96,73.98,14154.0,74.15,74.21,73.96,73.98,14154.0
2025-02-26 15:30:00,74.01,74.3,74.01,74.21,12074.0,74.01,74.3,74.01,74.21,12074.0
2025-02-26 15:35:00,74.21,74.24,74.08,74.18,9291.0,74.21,74.24,74.08,74.18,9291.0
2025-02-26 15:40:00,74.15,74.36,74.14,74.32,17998.0,74.15,74.36,74.14,74.32,17998.0
2025-02-26 15:45:00,74.33,74.45,74.24,74.39,21211.0,74.33,74.45,74.24,74.39,21211.0
2025-02-26 15:50:00,74.35,74.39,74.13,74.19,41592.0,74.35,74.39,74.13,74.19,41592.0
2025-02-26 15:55:00,74.15,74.27,74.04,74.17,133272.0,74.15,74.27,74.04,74.17,133272.0
2025-02-27 09:30:00,73.62,73.62,72.86,73.13,36574.0,73.62,73.62,72.86,73.13,36574.0
2025-02-27 09:35:00,73.3,73.5,72.8,73.19,13262.0,73.3,73.5,72.8,73.19,13262.0
2025-02-27 09:40:00,73.02,73.02,72.26,72.52,73106.0,73.02,73.02,72.26,72.52,73106.0
2025-02-27 09:45:00,72.53,72.67,72.09,72.46,35693.0,72.53,72.67,72.09,72.46,35693.0
2025-02-27 09:50:00,72.45,72.52,72.09,72.4,16991.0,72.45,72.52,72.09,72.4,16991.0
2025-02-27 09:55:00,72.4,72.5,72.13,72.36,50030.0,72.4,72.5,72.13,72.36,50030.0
2025-02-27 10:00:00,72.37,73.1,72.29,72.6,27267.0,72.37,73.1,72.29,72.6,27267.0
2025-02-27 10:05:00,72.68,72.78,72.39,72.44,52796.0,72.68,72.78,72.39,72.44,52796.0
2025-02-27 10:10:00,72.4,72.54,72.32,72.51,17996.0,72.4,72.54,72.32,72.51,17996.0
2025-02-27 10:15:00,72.5,72.65,72.23,72.48,23516.0,72.5,72.65,72.23,72.48,23516.0
2025-02-27 10:20:00,72.52,72.7,72.27,72.27,40073.0,72.52,72.7,72.27,72.27,40073.0
2025-02-27 10:25:00,72.26,72.73,72.23,72.67,13751.0,72.26,72.73,72.23,72.67,13751.0
2025-02-27 10:30:00,72.63,72.81,72.55,72.77,8804.0,72.63,72.81,72.55,72.77,8804.0
2025-02-27 10:35:00,72.75,73.03,72.58,73.03,9234.0,72.75,73.03,72.58,73.03,9234.0
2025-02-27 10:40:00,73.06,73.18,72.84,73.11,24083.0,73.06,73.18,72.84,73.11,24083.0
2025-02-27 10:45:00,73.11,73.23,72.99,73.2,6380.0,73.11,73.23,72.99,73.2,6380.0
2025-02-27 10:50:00,73.23,73.48,73.15,73.34,13063.0,73.23,73.48,73.15,73.34,13063.0
2025-02-27 10:55:00,73.31,73.45,73.15,73.29,4872.0,73.31,73.45,73.15,73.29,4872.0
2025-02-27 11:00:00,73.21,73.41,73.21,73.41,5328.0,73.21,73.41,73.21,73.41,5328.0
2025-02-27 11:05:00,73.39,73.53,73.39,73.43,4375.0,73.39,73.53,73.39,73.43,4375.0
2025-02-27 11:10:00,73.41,73.47,73.32,73.37,4542.0,73.41,73.47,73.32,73.37,4542.0
2025-02-27 11:15:00,73.42,73.61,73.42,73.55,4025.0,73.42,73.61,73.42,73.55,4025.0
2025-02-27 11:20:00,73.56,73.61,73.28,73.3,6445.0,73.56,73.61,73.28,73.3,6445.0
2025-02-27 11:25:00,73.31,73.31,73.14,73.17,7388.0,73.31,73.31,73.14,73.17,7388.0
2025-02-27 11:30:00,73.13,73.39,73.1,73.38,10200.0,73.13,73.39,73.1,73.38,10200.0
2025-02-27 11:35:00,73.38,73.42,73.25,73.32,5508.0,73.38,73.42,73.25,73.32,5508.0
2025-02-27 11:40:00,73.33,73.44,73.3,73.44,3176.0,73.33,73.44,73.3,73.44,3176.0
2025-02-27 11:45:00,73.44,73.51,73.37,73.45,8812.0,73.44,73.51,73.37,73.45,8812.0
2025-02-27 11:50:00,73.39,73.43,73.24,73.28,12638.0,73.39,73.43,73.24,73.28,12638.0
2025-02-27 11:55:00,73.25,73.34,73.2,73.3,9662.0,73.25,73.34,73.2,73.3,9662.0
2025-02-27 12:00:00,73.28,73.6,73.27,73.6,7012.0,73.28,73.6,73.27,73.6,7012.0
2025-02-27 12:05:00,73.6,73.62,73.3,73.3,21819.0,73.6,73.62,73.3,73.3,21819.0
2025-02-27 12:10:00,73.31,73.43,73.29,73.33,23121.0,73.31,73.43,73.29,73.33,23121.0
2025-02-27 12:15:00,73.33,73.4,73.27,73.3,18989.0,73.33,73.4,73.27,73.3,18989.0
2025-02-27 12:20:00,73.39,73.43,73.3,73.38,11839.0,73.39,73.43,73.3,73.38,11839.0
2025-02-27 12:25:00,73.39,73.58,73.33,73.58,2787.0,73.39,73.58,73.33,73.58,2787.0
2025-02-27 12:30:00,73.56,73.75,73.56,73.72,14372.0,73.56,73.75,73.56,73.72,14372.0
2025-02-27 12:35:00,73.73,73.85,73.69,73.76,4140.0,73.73,73.85,73.69,73.76,4140.0
2025-02-27 12:40:00,73.73,73.79,73.57,73.75,9415.0,73.73,73.79,73.57,73.75,9415.0
2025-02-27 12:45:00,73.8,73.88,73.8,73.8,2449.0,73.8,73.88,73.8,73.8,2449.0
2025-02-27 12:50:00,73.8,73.91,73.74,73.89,8185.0,73.8,73.91,73.74,73.89,8185.0
2025-02-27 12:55:00,73.84,73.87,73.7,73.78,31525.0,73.84,73.87,73.7,73.78,31525.0
2025-02-27 13:00:00,73.85,74.02,73.82,74.01,32562.0,73.85,74.02,73.82,74.01,32562.0
2025-02-27 13:05:00,74.01,74.1,73.96,74.06,5742.0,74.01,74.1,73.96,74.06,5742.0
2025-02-27 13:10:00,74.11,74.27,74.08,74.22,3583.0,74.11,74.27,74.08,74.22,3583.0
2025-02-27 13:15:00,74.31,74.4,74.3,74.33,4719.0,74.31,74.4,74.3,74.33,4719.0
2025-02-27 13:20:00,74.3,74.41,74.28,74.37,4705.0,74.3,74.41,74.28,74.37,4705.0
2025-02-27 13:25:00,74.35,74.43,74.35,74.41,3046.0,74.35,74.43,74.35,74.41,3046.0
2025-02-27 13:30:00,74.41,74.49,74.34,74.41,29678.0,74.41,74.49,74.34,74.41,29678.0
2025-02-27 13:35:00,74.36,74.42,74.26,74.42,11740.0,74.36,74.42,74.26,74.42,11740.0
2025-02-27 13:40:00,74.42,74.46,74.23,74.25,100785.0,74.42,74.46,74.23,74.25,100785.0
2025-02-27 13:45:00,74.25,74.31,74.18,74.23,13771.0,74.25,74.31,74.18,74.23,13771.0
2025-02-27 13:50:00,74.29,74.6,74.21,74.59,15752.0,74.29,74.6,74.21,74.59,15752.0
2025-02-27 13:55:00,74.59,74.6,74.29,74.37,3712.0,74.59,74.6,74.29,74.37,3712.0
2025-02-27 14:00:00,74.3,74.45,74.27,74.28,5498.0,74.3,74.45,74.27,74.28,5498.0
2025-02-27 14:05:00,74.28,74.33,73.93,74.07,11877.0,74.28,74.33,73.93,74.07,11877.0
2025-02-27 14:10:00,73.98,74.09,73.98,73.98,7709.0,73.98,74.09,73.98,73.98,7709.0
2025-02-27 14:15:00,74.04,74.27,74.04,74.26,7190.0,74.04,74.27,74.04,74.26,7190.0
2025-02-27 14:20:00,74.26,74.26,74.14,74.23,7156.0,74.26,74.26,74.14,74.23,7156.0
2025-02-27 14:25:00,74.2,74.2,73.82,73.88,9261.0,74.2,74.2,73.82,73.88,9261.0
2025-02-27 14:30:00,73.86,73.95,73.76,73.95,12056.0,73.86,73.95,73.76,73.95,12056.0
2025-02-27 14:35:00,73.94,73.99,73.67,73.71,21024.0,73.94,73.99,73.67,73.71,21024.0
2025-02-27 14:40:00,73.67,73.67,73.5,73.52,8483.0,73.67,73.67,73.5,73.52,8483.0
2025-02-27 14:45:00,73.52,73.61,73.44,73.49,11076.0,73.52,73.61,73.44,73.49,11076.0
2025-02-27 14:50:00,73.49,73.49,73.31,73.36,15377.0,73.49,73.49,73.31,73.36,15377.0
2025-02-27 14:55:00,73.38,73.54,73.3,73.54,48753.0,73.38,73.54,73.3,73.54,48753.0
2025-02-27 15:00:00,73.55,73.62,73.45,73.52,9259.0,73.55,73.62,73.45,73.52,9259.0
2025-02-27 15:05:00,73.52,73.7,73.52,73.56,9453.0,73.52,73.7,73.52,73.56,9453.0
2025-02-27 15:10:00,73.53,73.6,73.44,73.48,13074.0,73.53,73.6,73.44,73.48,13074.0
2025-02-27 15:15:00,73.52,73.61,73.45,73.61,10479.0,73.52,73.61,73.45,73.61,10479.0
2025-02-27 15:20:00,73.62,73.73,73.52,73.54,16452.0,73.62,73.73,73.52,73.54,16452.0
2025-02-27 15:25:00,73.53,73.63,73.5,73.52,7981.0,73.53,73.63,73.5,73.52,7981.0
2025-02-27 15:30:00,73.53,73.63,73.32,73.32,37088.0,73.53,73.63,73.32,73.32,37088.0
2025-02-27 15:35:00,73.34,73.44,73.25,73.4,11972.0,73.34,73.44,73.25,73.4,11972.0
2025-02-27 15:40:00,73.38,73.47,73.36,73.44,13851.0,73.38,73.47,73.36,73.44,13851.0
2025-02-27 15:45:00,73.41,73.5,73.41,73.47,23463.0,73.41,73.5,73.41,73.47,23463.0
2025-02-27 15:50:00,73.45,73.54,73.23,73.23,48115.0,73.45,73.54,73.23,73.23,48115.0
2025-02-27 15:55:00,73.21,73.31,73.08,73.16,146830.0,73.21,73.31,73.08,73.16,146830.0
2025-02-28 09:30:00,73.45,73.65,72.07,72.2,48104.0,73.45,73.65,72.07,72.2,48104.0
2025-02-28 09:35:00,72.21,72.81,72.05,72.57,25210.0,72.21,72.81,72.05,72.57,25210.0
2025-02-28 09:40:00,72.8,72.9,72.63,72.79,12143.0,72.8,72.9,72.63,72.79,12143.0
2025-02-28 09:45:00,72.69,72.94,72.12,72.59,19059.0,72.69,72.94,72.12,72.59,19059.0
2025-02-28 09:50:00,72.59,72.91,72.59,72.78,11040.0,72.59,72.91,72.59,72.78,11040.0
2025-02-28 09:55:00,72.79,72.9,72.51,72.78,11634.0,72.79,72.9,72.51,72.78,11634.0
2025-02-28 10:00:00,72.71,72.81,72.5,72.59,9079.0,72.71,72.81,72.5,72.59,9079.0
2025-02-28 10:05:00,72.56,72.77,72.44,72.53,10365.0,72.56,72.77,72.44,72.53,10365.0
2025-02-28 10:10:00,72.53,72.66,72.39,72.44,11665.0,72.53,72.66,72.39,72.44,11665.0
2025-02-28 10:15:00,72.45,72.51,72.12,72.17,10993.0,72.45,72.51,72.12,72.17,10993.0
2025-02-28 10:20:00,72.16,72.43,72.06,72.32,7663.0,72.16,72.43,72.06,72.32,7663.0
2025-02-28 10:25:00,72.32,72.68,72.25,72.68,9572.0,72.32,72.68,72.25,72.68,9572.0
2025-02-28 10:30:00,72.71,73.27,72.67,73.1,25917.0,72.71,73.27,72.67,73.1,25917.0
2025-02-28 10:35:00,73.15,73.31,73.09,73.18,5600.0,73.15,73.31,73.09,73.18,5600.0
2025-02-28 10:40:00,73.08,73.1,72.72,72.81,5992.0,73.08,73.1,72.72,72.81,5992.0
2025-02-28 10:45:00,72.8,72.8,72.44,72.58,19365.0,72.8,72.8,72.44,72.58,19365.0
2025-02-28 10:50:00,72.58,72.76,72.57,72.69,7213.0,72.58,72.76,72.57,72.69,7213.0
2025-02-28 10:55:00,72.76,72.85,72.65,72.67,4288.0,72.76,72.85,72.65,72.67,4288.0
2025-02-28 11:00:00,72.59,72.6,72.45,72.52,3796.0,72.59,72.6,72.45,72.52,3796.0
2025-02-28 11:05:00,72.51,72.51,72.35,72.41,4706.0,72.51,72.51,72.35,72.41,4706.0
2025-02-28 11:10:00,72.47,72.57,72.42,72.55,6522.0,72.47,72.57,72.42,72.55,6522.0
2025-02-28 11:15:00,72.56,72.56,72.29,72.4,6970.0,72.56,72.56,72.29,72.4,6970.0
2025-02-28 11:20:00,72.34,72.43,72.34,72.37,3825.0,72.34,72.43,72.34,72.37,3825.0
2025-02-28 11:25:00,72.36,72.37,72.14,72.16,12635.0,72.36,72.37,72.14,72.16,12635.0
2025-02-28 11:30:00,72.17,72.22,72.08,72.18,11682.0,72.17,72.22,72.08,72.18,11682.0
2025-02-28 11:35:00,72.17,72.29,72.16,72.24,4902.0,72.17,72.29,72.16,72.24,4902.0
2025-02-28 11:40:00,72.26,72.28,72.23,72.26,1900.0,72.26,72.28,72.23,72.26,1900.0
2025-02-28 11:45:00,72.27,72.45,72.26,72.41,4695.0,72.27,72.45,72.26,72.41,4695.0
2025-02-28 11:50:00,72.41,72.43,72.22,72.27,4101.0,72.41,72.43,72.22,72.27,4101.0
2025-02-28 11:55:00,72.25,72.26,72.15,72.18,3787.0,72.25,72.26,72.15,72.18,3787.0
2025-02-28 12:00:00,72.13,72.22,72.04,72.06,18540.0,72.13,72.22,72.04,72.06,18540.0
2025-02-28 12:05:00,72.08,72.3,72.05,72.28,14889.0,72.08,72.3,72.05,72.28,14889.0
2025-02-28 12:10:00,72.28,72.34,72.26,72.33,4747.0,72.28,72.34,72.26,72.33,4747.0
2025-02-28 12:15:00,72.32,72.66,72.31,72.66,10324.0,72.32,72.66,72.31,72.66,10324.0
2025-02-28 12:20:00,72.68,72.72,72.57,72.64,8049.0,72.68,72.72,72.57,72.64,8049.0
2025-02-28 12:25:00,72.64,72.64,72.46,72.46,3953.0,72.64,72.64,72.46,72.46,3953.0
2025-02-28 12:30:00,72.45,72.55,72.33,72.55,3866.0,72.45,72.55,72.33,72.55,3866.0
2025-02-28 12:35:00,72.54,72.54,72.36,72.4,3864.0,72.54,72.54,72.36,72.4,3864.0
2025-02-28 12:40:00,72.4,72.43,72.21,72.21,3900.0,72.4,72.43,72.21,72.21,3900.0
2025-02-28 12:45:00,72.28,72.31,72.16,72.17,10324.0,72.28,72.31,72.16,72.17,10324.0
2025-02-28 12:50:00,72.17,72.38,72.17,72.24,3683.0,72.17,72.38,72.17,72.24,3683.0
2025-02-28 12:55:00,72.25,72.25,72.12,72.16,17879.0,72.25,72.25,72.12,72.16,17879.0
2025-02-28 13:00:00,72.17,72.22,72.04,72.14,8921.0,72.17,72.22,72.04,72.14,8921.0
2025-02-28 13:05:00,72.1,72.24,72.07,72.21,12611.0,72.1,72.24,72.07,72.21,12611.0
2025-02-28 13:10:00,72.2,72.41,72.2,72.38,12021.0,72.2,72.41,72.2,72.38,12021.0
2025-02-28 13:15:00,72.42,72.42,72.21,72.23,11118.0,72.42,72.42,72.21,72.23,11118.0
2025-02-28 13:20:00,72.23,72.33,72.15,72.18,5497.0,72.23,72.33,72.15,72.18,5497.0
2025-02-28 13:25:00,72.21,72.28,72.18,72.22,3699.0,72.21,72.28,72.18,72.22,3699.0
2025-02-28 13:30:00,72.26,72.35,72.15,72.15,24064.0,72.26,72.35,72.15,72.15,24064.0
2025-02-28 13:35:00,72.2,72.57,72.13,72.54,14774.0,72.2,72.57,72.13,72.54,14774.0
2025-02-28 13:40:00,72.54,72.59,72.44,72.5,8805.0,72.54,72.59,72.44,72.5,8805.0
2025-02-28 13:45:00,72.56,72.56,72.48,72.52,3125.0,72.56,72.56,72.48,72.52,3125.0
2025-02-28 13:50:00,72.52,72.64,72.49,72.55,5249.0,72.52,72.64,72.49,72.55,5249.0
2025-02-28 13:55:00,72.53,72.53,72.16,72.18,16590.0,72.53,72.53,72.16,72.18,16590.0
2025-02-28 14:00:00,72.19,72.36,72.19,72.23,19329.0,72.19,72.36,72.19,72.23,19329.0
2025-02-28 14:05:00,72.24,72.32,72.22,72.27,14877.0,72.24,72.32,72.22,72.27,14877.0
2025-02-28 14:10:00,72.28,72.34,72.25,72.25,19187.0,72.28,72.34,72.25,72.25,19187.0
2025-02-28 14:15:00,72.24,72.27,72.22,72.22,3972.0,72.24,72.27,72.22,72.22,3972.0
2025-02-28 14:20:00,72.23,72.26,72.16,72.23,8860.0,72.23,72.26,72.16,72.23,8860.0
2025-02-28 14:25:00,72.27,72.32,72.19,72.3,10518.0,72.27,72.32,72.19,72.3,10518.0
2025-02-28 14:30:00,72.31,72.47,72.27,72.47,3167.0,72.31,72.47,72.27,72.47,3167.0
2025-02-28 14:35:00,72.48,72.53,72.4,72.53,3234.0,72.48,72.53,72.4,72.53,3234.0
2025-02-28 14:40:00,72.53,72.54,72.43,72.48,3412.0,72.53,72.54,72.43,72.48,3412.0
2025-02-28 14:45:00,72.44,72.61,72.44,72.58,3211.0,72.44,72.61,72.44,72.58,3211.0
2025-02-28 14:50:00,72.57,72.65,72.5,72.53,10243.0,72.57,72.65,72.5,72.53,10243.0
2025-02-28 14:55:00,72.57,72.57,72.48,72.49,3290.0,72.57,72.57,72.48,72.49,3290.0
2025-02-28 15:00:00,72.52,72.61,72.44,72.61,5635.0,72.52,72.61,72.44,72.61,5635.0
2025-02-28 15:05:00,72.62,72.63,72.49,72.59,24118.0,72.62,72.63,72.49,72.59,24118.0
2025-02-28 15:10:00,72.59,72.59,72.44,72.45,5767.0,72.59,72.59,72.44,72.45,5767.0
2025-02-28 15:15:00,72.45,72.69,72.45,72.55,7584.0,72.45,72.69,72.45,72.55,7584.0
2025-02-28 15:20:00,72.56,72.69,72.49,72.52,39995.0,72.56,72.69,72.49,72.52,39995.0
2025-02-28 15:25:00,72.51,72.57,72.48,72.49,18844.0,72.51,72.57,72.48,72.49,18844.0
2025-02-28 15:30:00,72.52,72.77,72.44,72.69,19479.0,72.52,72.77,72.44,72.69,19479.0
2025-02-28 15:35:00,72.63,72.77,72.6,72.74,7232.0,72.63,72.77,72.6,72.74,7232.0
2025-02-28 15:40:00,72.75,72.86,72.68,72.84,10203.0,72.75,72.86,72.68,72.84,10203.0
2025-02-28 15:45:00,72.86,72.97,72.77,72.96,13670.0,72.86,72.97,72.77,72.96,13670.0
2025-02-28 15:50:00,72.99,73.26,72.79,72.82,42823.0,72.99,73.26,72.79,72.82,42823.0
2025-02-28 15:55:00,72.87,72.99,72.83,72.86,175658.0,72.87,72.99,72.83,72.86,175658.0
2025-03-03 09:30:00,72.61,73.28,72.23,73.12,69042.0,72.61,73.28,72.23,73.12,69042.0
2025-03-03 09:35:00,73.13,73.35,72.85,73.06,23982.0,73.13,73.35,72.85,73.06,23982.0
2025-03-03 09:40:00,73.06,73.42,72.73,72.74,14779.0,73.06,73.42,72.73,72.74,14779.0
2025-03-03 09:45:00,72.66,72.76,72.5,72.67,20301.0,72.66,72.76,72.5,72.67,20301.0
2025-03-03 09:50:00,72.74,72.85,72.42,72.48,17468.0,72.74,72.85,72.42,72.48,17468.0
2025-03-03 09:55:00,72.53,72.62,72.36,72.4,16829.0,72.53,72.62,72.36,72.4,16829.0
2025-03-03 10:00:00,72.34,72.4,72.03,72.09,14302.0,72.34,72.4,72.03,72.09,14302.0
2025-03-03 10:05:00,72.09,72.6,72.08,72.41,31855.0,72.09,72.6,72.08,72.41,31855.0
2025-03-03 10:10:00,72.35,72.79,72.35,72.58,10800.0,72.35,72.79,72.35,72.58,10800.0
2025-03-03 10:15:00,72.53,72.71,72.53,72.6,24675.0,72.53,72.71,72.53,72.6,24675.0
2025-03-03 10:20:00,72.6,72.61,72.03,72.11,32310.0,72.6,72.61,72.03,72.11,32310.0
2025-03-03 10:25:00,72.05,72.22,71.91,71.98,15187.0,72.05,72.22,71.91,71.98,15187.0
2025-03-03 10:30:00,72.02,72.1,71.92,72.05,10851.0,72.02,72.1,71.92,72.05,10851.0
2025-03-03 10:35:00,72.05,72.15,71.95,72.07,15114.0,72.05,72.15,71.95,72.07,15114.0
2025-03-03 10:40:00,72.03,72.27,71.98,72.26,10023.0,72.03,72.27,71.98,72.26,10023.0
2025-03-03 10:45:00,72.25,72.28,71.9,72.01,19517.0,72.25,72.28,71.9,72.01,19517.0
2025-03-03 10:50:00,71.99,72.1,71.8,71.81,6084.0,71.99,72.1,71.8,71.81,6084.0
2025-03-03 10:55:00,71.84,71.84,71.39,71.39,12499.0,71.84,71.84,71.39,71.39,12499.0
2025-03-03 11:00:00,71.42,71.56,71.23,71.31,24415.0,71.42,71.56,71.23,71.31,24415.0
2025-03-03 11:05:00,71.37,71.4,71.17,71.37,28065.0,71.37,71.4,71.17,71.37,28065.0
2025-03-03 11:10:00,71.38,71.47,71.26,71.27,13186.0,71.38,71.47,71.26,71.27,13186.0
2025-03-03 11:15:00,71.31,71.33,71.06,71.13,26823.0,71.31,71.33,71.06,71.13,26823.0
2025-03-03 11:20:00,71.1,71.24,71.04,71.05,19256.0,71.1,71.24,71.04,71.05,19256.0
2025-03-03 11:25:00,71.09,71.14,70.92,70.97,22506.0,71.09,71.14,70.92,70.97,22506.0
2025-03-03 11:30:00,70.91,71.07,70.81,70.81,23832.0,70.91,71.07,70.81,70.81,23832.0
2025-03-03 11:35:00,70.79,70.88,70.69,70.88,30705.0,70.79,70.88,70.69,70.88,30705.0
2025-03-03 11:40:00,70.88,70.88,70.72,70.84,12374.0,70.88,70.88,70.72,70.84,12374.0
2025-03-03 11:45:00,70.81,70.95,70.78,70.89,19488.0,70.81,70.95,70.78,70.89,19488.0
2025-03-03 11:50:00,70.93,70.98,70.77,70.93,22892.0,70.93,70.98,70.77,70.93,22892.0
2025-03-03 11:55:00,70.98,71.04,70.95,71.03,14524.0,70.98,71.04,70.95,71.03,14524.0
2025-03-03 12:00:00,71.01,71.36,71.01,71.26,27540.0,71.01,71.36,71.01,71.26,27540.0
2025-03-03 12:05:00,71.27,71.49,71.26,71.43,12145.0,71.27,71.49,71.26,71.43,12145.0
2025-03-03 12:10:00,71.43,71.47,71.35,71.37,16042.0,71.43,71.47,71.35,71.37,16042.0
2025-03-03 12:15:00,71.34,71.55,71.29,71.55,6662.0,71.34,71.55,71.29,71.55,6662.0
2025-03-03 12:20:00,71.54,71.6,71.45,71.54,7872.0,71.54,71.6,71.45,71.54,7872.0
2025-03-03 12:25:00,71.6,71.6,71.43,71.43,10737.0,71.6,71.6,71.43,71.43,10737.0
2025-03-03 12:30:00,71.43,71.57,71.33,71.47,9475.0,71.43,71.57,71.33,71.47,9475.0
2025-03-03 12:35:00,71.48,71.51,71.4,71.41,2957.0,71.48,71.51,71.4,71.41,2957.0
2025-03-03 12:40:00,71.43,71.5,71.38,71.48,9707.0,71.43,71.5,71.38,71.48,9707.0
2025-03-03 12:45:00,71.47,71.6,71.44,71.57,14247.0,71.47,71.6,71.44,71.57,14247.0
2025-03-03 12:50:00,71.54,71.59,71.45,71.45,9221.0,71.54,71.59,71.45,71.45,9221.0
2025-03-03 12:55:00,71.48,71.48,71.22,71.28,8353.0,71.48,71.48,71.22,71.28,8353.0
2025-03-03 13:00:00,71.23,71.3,71.2,71.22,7072.0,71.23,71.3,71.2,71.22,7072.0
2025-03-03 13:05:00,71.2,71.22,71.13,71.18,11966.0,71.2,71.22,71.13,71.18,11966.0
2025-03-03 13:10:00,71.17,71.25,71.13,71.18,11115.0,71.17,71.25,71.13,71.18,11115.0
2025-03-03 13:15:00,71.16,71.19,71.06,71.06,13610.0,71.16,71.19,71.06,71.06,13610.0
2025-03-03 13:20:00,71.05,71.1,70.93,71.01,10967.0,71.05,71.1,70.93,71.01,10967.0
2025-03-03 13:25:00,70.98,70.98,70.73,70.74,8758.0,70.98,70.98,70.73,70.74,8758.0
2025-03-03 13:30:00,70.76,70.8,70.64,70.69,17110.0,70.76,70.8,70.64,70.69,17110.0
2025-03-03 13:35:00,70.71,70.72,70.54,70.58,15390.0,70.71,70.72,70.54,70.58,15390.0
2025-03-03 13:40:00,70.58,70.81,70.56,70.81,11692.0,70.58,70.81,70.56,70.81,11692.0
2025-03-03 13:45:00,70.81,71.11,70.75,71.0,15176.0,70.81,71.11,70.75,71.0,15176.0
2025-03-03 13:50:00,71.04,71.05,70.74,70.75,11940.0,71.04,71.05,70.74,70.75,11940.0
2025-03-03 13:55:00,70.69,70.78,70.57,70.6,14457.0,70.69,70.78,70.57,70.6,14457.0
2025-03-03 14:00:00,70.55,70.66,70.44,70.44,18634.0,70.55,70.66,70.44,70.44,18634.0
2025-03-03 14:05:00,70.44,70.51,70.31,70.42,15113.0,70.44,70.51,70.31,70.42,15113.0
2025-03-03 14:10:00,70.39,70.46,70.34,70.36,7535.0,70.39,70.46,70.34,70.36,7535.0
2025-03-03 14:15:00,70.4,70.4,70.27,70.34,18982.0,70.4,70.4,70.27,70.34,18982.0
2025-03-03 14:20:00,70.36,70.38,70.19,70.2,26032.0,70.36,70.38,70.19,70.2,26032.0
2025-03-03 14:25:00,70.24,70.35,70.19,70.31,13629.0,70.24,70.35,70.19,70.31,13629.0
2025-03-03 14:30:00,70.33,70.33,70.09,70.12,19815.0,70.33,70.33,70.09,70.12,19815.0
2025-03-03 14:35:00,70.12,70.17,70.03,70.17,10038.0,70.12,70.17,70.03,70.17,10038.0
2025-03-03 14:40:00,70.18,70.23,70.17,70.22,11334.0,70.18,70.23,70.17,70.22,11334.0
2025-03-03 14:45:00,70.21,70.22,70.02,70.03,16355.0,70.21,70.22,70.02,70.03,16355.0
2025-03-03 14:50:00,70.01,70.1,69.89,69.92,22773.0,70.01,70.1,69.89,69.92,22773.0
2025-03-03 14:55:00,69.9,69.94,69.66,69.66,16819.0,69.9,69.94,69.66,69.66,16819.0
2025-03-03 15:00:00,69.65,69.65,69.21,69.33,24826.0,69.65,69.65,69.21,69.33,24826.0
2025-03-03 15:05:00,69.33,69.41,69.21,69.28,19644.0,69.33,69.41,69.21,69.28,19644.0
2025-03-03 15:10:00,69.28,69.31,69.1,69.17,23207.0,69.28,69.31,69.1,69.17,23207.0
2025-03-03 15:15:00,69.19,69.37,69.16,69.2,26376.0,69.19,69.37,69.16,69.2,26376.0
2025-03-03 15:20:00,69.2,69.2,68.87,68.87,60366.0,69.2,69.2,68.87,68.87,60366.0
2025-03-03 15:25:00,68.85,68.94,68.63,68.71,33892.0,68.85,68.94,68.63,68.71,33892.0
2025-03-03 15:30:00,68.71,68.9,68.71,68.8,29997.0,68.71,68.9,68.71,68.8,29997.0
2025-03-03 15:35:00,68.8,68.82,68.43,68.44,38246.0,68.8,68.82,68.43,68.44,38246.0
2025-03-03 15:40:00,68.48,68.51,68.22,68.34,53518.0,68.48,68.51,68.22,68.34,53518.0
2025-03-03 15:45:00,68.33,68.5,68.27,68.34,55747.0,68.33,68.5,68.27,68.34,55747.0
2025-03-03 15:50:00,68.34,68.35,68.05,68.28,92366.0,68.34,68.35,68.05,68.28,92366.0
2025-03-03 15:55:00,68.28,68.82,68.28,68.82,493485.0,68.28,68.82,68.28,68.82,493485.0
2025-03-04 09:30:00,66.96,66.98,64.61,64.64,189343.0,66.96,66.98,64.61,64.64,189343.0
2025-03-04 09:35:00,64.54,65.91,64.3,65.81,189281.0,64.54,65.91,64.3,65.81,189281.0
2025-03-04 09:40:00,65.78,65.84,65.19,65.4,88385.0,65.78,65.84,65.19,65.4,88385.0
2025-03-04 09:45:00,65.29,66.39,65.1,66.15,57185.0,65.29,66.39,65.1,66.15,57185.0
2025-03-04 09:50:00,66.07,66.07,65.1,65.28,47783.0,66.07,66.07,65.1,65.28,47783.0
2025-03-04 09:55:00,65.25,65.37,64.62,64.88,81405.0,65.25,65.37,64.62,64.88,81405.0
2025-03-04 10:00:00,64.91,65.12,64.66,64.8,116031.0,64.91,65.12,64.66,64.8,116031.0
2025-03-04 10:05:00,64.84,65.03,64.67,64.9,68509.0,64.84,65.03,64.67,64.9,68509.0
2025-03-04 10:10:00,64.83,65.8,64.74,65.75,32557.0,64.83,65.8,64.74,65.75,32557.0
2025-03-04 10:15:00,65.9,66.68,65.9,66.27,74351.0,65.9,66.68,65.9,66.27,74351.0
2025-03-04 10:20:00,66.27,66.58,65.98,66.3,52685.0,66.27,66.58,65.98,66.3,52685.0
2025-03-04 10:25:00,66.37,66.87,66.28,66.67,64465.0,66.37,66.87,66.28,66.67,64465.0
2025-03-04 10:30:00,66.67,67.13,66.67,67.08,31679.0,66.67,67.13,66.67,67.08,31679.0
2025-03-04 10:35:00,67.14,67.25,66.62,66.68,32562.0,67.14,67.25,66.62,66.68,32562.0
2025-03-04 10:40:00,66.66,66.85,66.46,66.5,24421.0,66.66,66.85,66.46,66.5,24421.0
2025-03-04 10:45:00,66.5,66.89,66.2,66.8,46965.0,66.5,66.89,66.2,66.8,46965.0
2025-03-04 10:50:00,66.84,66.89,66.43,66.58,22248.0,66.84,66.89,66.43,66.58,22248.0
2025-03-04 10:55:00,66.59,66.65,66.5,66.61,13244.0,66.59,66.65,66.5,66.61,13244.0
2025-03-04 11:00:00,66.61,66.81,66.49,66.56,27539.0,66.61,66.81,66.49,66.56,27539.0
2025-03-04 11:05:00,66.56,66.56,66.05,66.25,118389.0,66.56,66.56,66.05,66.25,118389.0
2025-03-04 11:10:00,66.25,67.17,66.2,67.11,54546.0,66.25,67.17,66.2,67.11,54546.0
2025-03-04 11:15:00,67.11,67.21,66.4,66.4,22513.0,67.11,67.21,66.4,66.4,22513.0
2025-03-04 11:20:00,66.4,66.63,66.37,66.53,20562.0,66.4,66.63,66.37,66.53,20562.0
2025-03-04 11:25:00,66.53,66.6,66.33,66.59,19510.0,66.53,66.6,66.33,66.59,19510.0
2025-03-04 11:30:00,66.65,66.87,66.6,66.81,19715.0,66.65,66.87,66.6,66.81,19715.0
2025-03-04 11:35:00,66.81,66.81,66.56,66.72,15609.0,66.81,66.81,66.56,66.72,15609.0
2025-03-04 11:40:00,66.73,67.04,66.6,66.98,39596.0,66.73,67.04,66.6,66.98,39596.0
2025-03-04 11:45:00,67.04,67.16,66.8,66.98,19589.0,67.04,67.16,66.8,66.98,19589.0
2025-03-04 11:50:00,66.98,67.05,66.74,66.97,10637.0,66.98,67.05,66.74,66.97,10637.0
2025-03-04 11:55:00,66.96,67.05,66.73,66.8,15157.0,66.96,67.05,66.73,66.8,15157.0
2025-03-04 12:00:00,66.79,67.1,66.78,66.92,36108.0,66.79,67.1,66.78,66.92,36108.0
2025-03-04 12:05:00,66.92,66.92,66.51,66.63,12820.0,66.92,66.92,66.51,66.63,12820.0
2025-03-04 12:10:00,66.59,66.98,66.58,66.81,50631.0,66.59,66.98,66.58,66.81,50631.0
2025-03-04 12:15:00,66.87,66.99,66.74,66.9,27784.0,66.87,66.99,66.74,66.9,27784.0
2025-03-04 12:20:00,66.91,67.0,66.8,66.93,23283.0,66.91,67.0,66.8,66.93,23283.0
2025-03-04 12:25:00,66.9,67.15,66.9,67.09,17038.0,66.9,67.15,66.9,67.09,17038.0
2025-03-04 12:30:00,67.11,67.43,67.05,67.42,18232.0,67.11,67.43,67.05,67.42,18232.0
2025-03-04 12:35:00,67.41,67.44,67.12,67.29,27530.0,67.41,67.44,67.12,67.29,27530.0
2025-03-04 12:40:00,67.19,67.27,67.0,67.17,19481.0,67.19,67.27,67.0,67.17,19481.0
2025-03-04 12:45:00,67.15,67.37,67.14,67.31,18329.0,67.15,67.37,67.14,67.31,18329.0
2025-03-04 12:50:00,67.31,67.43,67.09,67.36,13548.0,67.31,67.43,67.09,67.36,13548.0
2025-03-04 12:55:00,67.3,67.46,66.91,67.06,11215.0,67.3,67.46,66.91,67.06,11215.0
2025-03-04 13:00:00,67.01,67.17,66.97,67.15,5679.0,67.01,67.17,66.97,67.15,5679.0
2025-03-04 13:05:00,67.11,67.33,67.06,67.31,12033.0,67.11,67.33,67.06,67.31,12033.0
2025-03-04 13:10:00,67.3,67.55,67.21,67.55,16088.0,67.3,67.55,67.21,67.55,16088.0
2025-03-04 13:15:00,67.56,67.56,67.3,67.35,10971.0,67.56,67.56,67.3,67.35,10971.0
2025-03-04 13:20:00,67.34,67.5,67.33,67.38,15475.0,67.34,67.5,67.33,67.38,15475.0
2025-03-04 13:25:00,67.38,67.58,67.3,67.4,24869.0,67.38,67.58,67.3,67.4,24869.0
2025-03-04 13:30:00,67.37,67.49,67.23,67.45,12516.0,67.37,67.49,67.23,67.45,12516.0
2025-03-04 13:35:00,67.45,67.68,67.44,67.64,21741.0,67.45,67.68,67.44,67.64,21741.0
2025-03-04 13:40:00,67.68,67.82,67.56,67.65,18375.0,67.68,67.82,67.56,67.65,18375.0
2025-03-04 13:45:00,67.65,67.78,67.56,67.56,13720.0,67.65,67.78,67.56,67.56,13720.0
2025-03-04 13:50:00,67.56,67.74,67.55,67.63,9900.0,67.56,67.74,67.55,67.63,9900.0
2025-03-04 13:55:00,67.65,67.8,67.65,67.73,9512.0,67.65,67.8,67.65,67.73,9512.0
2025-03-04 14:00:00,67.73,67.84,67.66,67.84,11388.0,67.73,67.84,67.66,67.84,11388.0
2025-03-04 14:05:00,67.82,68.03,67.81,68.0,23147.0,67.82,68.03,67.81,68.0,23147.0
2025-03-04 14:10:00,68.01,68.01,67.66,67.67,12011.0,68.01,68.01,67.66,67.67,12011.0
2025-03-04 14:15:00,67.69,67.74,67.62,67.64,6744.0,67.69,67.74,67.62,67.64,6744.0
2025-03-04 14:20:00,67.64,67.64,67.54,67.55,12239.0,67.64,67.64,67.54,67.55,12239.0
2025-03-04 14:25:00,67.57,67.68,67.51,67.56,13127.0,67.57,67.68,67.51,67.56,13127.0
2025-03-04 14:30:00,67.57,67.57,67.39,67.45,12122.0,67.57,67.57,67.39,67.45,12122.0
2025-03-04 14:35:00,67.41,67.51,67.4,67.43,14216.0,67.41,67.51,67.4,67.43,14216.0
2025-03-04 14:40:00,67.47,67.52,67.4,67.47,7494.0,67.47,67.52,67.4,67.47,7494.0
2025-03-04 14:45:00,67.46,67.66,67.42,67.65,12448.0,67.46,67.66,67.42,67.65,12448.0
2025-03-04 14:50:00,67.65,67.76,67.65,67.75,11282.0,67.65,67.76,67.65,67.75,11282.0
2025-03-04 14:55:00,67.76,67.8,67.65,67.7,8864.0,67.76,67.8,67.65,67.7,8864.0
2025-03-04 15:00:00,67.67,67.75,67.48,67.54,14802.0,67.67,67.75,67.48,67.54,14802.0
2025-03-04 15:05:00,67.53,67.57,67.39,67.45,38964.0,67.53,67.57,67.39,67.45,38964.0
2025-03-04 15:10:00,67.45,67.71,67.42,67.67,14385.0,67.45,67.71,67.42,67.67,14385.0
2025-03-04 15:15:00,67.71,67.96,67.62,67.91,15826.0,67.71,67.96,67.62,67.91,15826.0
2025-03-04 15:20:00,67.91,68.14,67.88,68.14,23172.0,67.91,68.14,67.88,68.14,23172.0
2025-03-04 15:25:00,68.09,68.14,67.74,67.75,30439.0,68.09,68.14,67.74,67.75,30439.0
2025-03-04 15:30:00,67.73,67.75,67.29,67.37,22367.0,67.73,67.75,67.29,67.37,22367.0
2025-03-04 15:35:00,67.38,67.63,67.38,67.54,29077.0,67.38,67.63,67.38,67.54,29077.0
2025-03-04 15:40:00,67.51,67.53,67.13,67.35,29115.0,67.51,67.53,67.13,67.35,29115.0
2025-03-04 15:45:00,67.37,67.37,67.07,67.17,46804.0,67.37,67.37,67.07,67.17,46804.0
2025-03-04 15:50:00,67.18,67.27,66.86,66.88,107904.0,67.18,67.27,66.86,66.88,107904.0
2025-03-04 15:55:00,66.88,67.07,66.66,66.67,325523.0,66.88,67.07,66.66,66.67,325523.0
2025-03-05 09:30:00,67.39,67.52,66.5,67.06,48162.0,67.39,67.52,66.5,67.06,48162.0
2025-03-05 09:35:00,67.12,67.41,67.01,67.09,18524.0,67.12,67.41,67.01,67.09,18524.0
2025-03-05 09:40:00,67.12,67.7,67.08,67.64,32595.0,67.12,67.7,67.08,67.64,32595.0
2025-03-05 09:45:00,67.6,67.69,67.21,67.25,16734.0,67.6,67.69,67.21,67.25,16734.0
2025-03-05 09:50:00,67.23,67.37,67.01,67.09,16754.0,67.23,67.37,67.01,67.09,16754.0
2025-03-05 09:55:00,67.09,67.29,67.07,67.19,13142.0,67.09,67.29,67.07,67.19,13142.0
2025-03-05 10:00:00,67.26,67.75,67.25,67.37,25969.0,67.26,67.75,67.25,67.37,25969.0
2025-03-05 10:05:00,67.31,67.61,67.25,67.61,9923.0,67.31,67.61,67.25,67.61,9923.0
2025-03-05 10:10:00,67.6,67.62,67.31,67.31,13021.0,67.6,67.62,67.31,67.31,13021.0
2025-03-05 10:15:00,67.4,67.48,67.3,67.44,12522.0,67.4,67.48,67.3,67.44,12522.0
2025-03-05 10:20:00,67.46,67.92,67.45,67.65,18195.0,67.46,67.92,67.45,67.65,18195.0
2025-03-05 10:25:00,67.65,67.73,67.48,67.48,5738.0,67.65,67.73,67.48,67.48,5738.0
2025-03-05 10:30:00,67.44,67.51,67.32,67.5,11213.0,67.44,67.51,67.32,67.5,11213.0
2025-03-05 10:35:00,67.45,67.51,67.37,67.45,6735.0,67.45,67.51,67.37,67.45,6735.0
2025-03-05 10:40:00,67.44,67.51,67.27,67.28,11572.0,67.44,67.51,67.27,67.28,11572.0
2025-03-05 10:45:00,67.37,67.58,67.36,67.44,12323.0,67.37,67.58,67.36,67.44,12323.0
2025-03-05 10:50:00,67.44,67.8,67.4,67.64,104008.0,67.44,67.8,67.4,67.64,104008.0
2025-03-05 10:55:00,67.64,68.03,67.62,67.89,19672.0,67.64,68.03,67.62,67.89,19672.0
2025-03-05 11:00:00,67.83,68.13,67.82,68.1,17304.0,67.83,68.13,67.82,68.1,17304.0
2025-03-05 11:05:00,68.08,68.45,68.01,68.37,35505.0,68.08,68.45,68.01,68.37,35505.0
2025-03-05 11:10:00,68.36,68.4,67.93,68.16,61489.0,68.36,68.4,67.93,68.16,61489.0
2025-03-05 11:15:00,68.16,68.67,68.15,68.46,38915.0,68.16,68.67,68.15,68.46,38915.0
2025-03-05 11:20:00,68.41,68.44,68.28,68.28,9820.0,68.41,68.44,68.28,68.28,9820.0
2025-03-05 11:25:00,68.28,68.28,68.0,68.2,38152.0,68.28,68.28,68.0,68.2,38152.0
2025-03-05 11:30:00,68.18,68.18,68.0,68.14,22162.0,68.18,68.18,68.0,68.14,22162.0
2025-03-05 11:35:00,68.14,68.19,68.03,68.14,32334.0,68.14,68.19,68.03,68.14,32334.0
2025-03-05 11:40:00,68.11,68.46,67.99,68.31,157990.0,68.11,68.46,67.99,68.31,157990.0
2025-03-05 11:45:00,68.36,68.39,68.15,68.18,62227.0,68.36,68.39,68.15,68.18,62227.0
2025-03-05 11:50:00,68.17,68.28,68.15,68.21,19037.0,68.17,68.28,68.15,68.21,19037.0
2025-03-05 11:55:00,68.24,68.31,68.0,68.01,28096.0,68.24,68.31,68.0,68.01,28096.0
2025-03-05 12:00:00,68.07,68.33,68.0,68.32,22923.0,68.07,68.33,68.0,68.32,22923.0
2025-03-05 12:05:00,68.32,68.41,68.21,68.28,32846.0,68.32,68.41,68.21,68.28,32846.0
2025-03-05 12:10:00,68.28,68.54,68.25,68.43,81932.0,68.28,68.54,68.25,68.43,81932.0
2025-03-05 12:15:00,68.47,68.51,68.25,68.27,25735.0,68.47,68.51,68.25,68.27,25735.0
2025-03-05 12:20:00,68.29,68.5,68.29,68.45,20932.0,68.29,68.5,68.29,68.45,20932.0
2025-03-05 12:25:00,68.45,68.59,68.42,68.5,25348.0,68.45,68.59,68.42,68.5,25348.0
2025-03-05 12:30:00,68.42,68.54,68.06,68.1,24884.0,68.42,68.54,68.06,68.1,24884.0
2025-03-05 12:35:00,68.09,68.1,67.5,67.51,33658.0,68.09,68.1,67.5,67.51,33658.0
2025-03-05 12:40:00,67.51,67.61,67.41,67.51,32078.0,67.51,67.61,67.41,67.51,32078.0
2025-03-05 12:45:00,67.48,67.55,67.28,67.55,12557.0,67.48,67.55,67.28,67.55,12557.0
2025-03-05 12:50:00,67.56,67.62,67.31,67.47,59538.0,67.56,67.62,67.31,67.47,59538.0
2025-03-05 12:55:00,67.49,67.59,66.74,67.32,125141.0,67.49,67.59,66.74,67.32,125141.0
2025-03-05 13:00:00,67.31,67.75,67.31,67.75,18757.0,67.31,67.75,67.31,67.75,18757.0
2025-03-05 13:05:00,67.81,67.97,67.61,67.7,7660.0,67.81,67.97,67.61,67.7,7660.0
2025-03-05 13:10:00,67.76,68.19,67.63,68.19,47950.0,67.76,68.19,67.63,68.19,47950.0
2025-03-05 13:15:00,68.14,68.28,68.06,68.14,14868.0,68.14,68.28,68.06,68.14,14868.0
2025-03-05 13:20:00,68.08,68.51,68.04,68.45,16590.0,68.08,68.51,68.04,68.45,16590.0
2025-03-05 13:25:00,68.49,68.63,68.45,68.59,22446.0,68.49,68.63,68.45,68.59,22446.0
2025-03-05 13:30:00,68.6,68.9,68.56,68.75,38001.0,68.6,68.9,68.56,68.75,38001.0
2025-03-05 13:35:00,68.73,68.91,68.63,68.9,18672.0,68.73,68.91,68.63,68.9,18672.0
2025-03-05 13:40:00,68.9,68.94,68.53,68.58,40515.0,68.9,68.94,68.53,68.58,40515.0
2025-03-05 13:45:00,68.64,68.83,68.5,68.82,44145.0,68.64,68.83,68.5,68.82,44145.0
2025-03-05 13:50:00,68.78,69.02,68.66,68.76,41672.0,68.78,69.02,68.66,68.76,41672.0
2025-03-05 13:55:00,68.77,68.85,68.72,68.84,25734.0,68.77,68.85,68.72,68.84,25734.0
2025-03-05 14:00:00,68.82,68.99,68.81,68.87,41402.0,68.82,68.99,68.81,68.87,41402.0
2025-03-05 14:05:00,68.86,68.86,68.67,68.78,16880.0,68.86,68.86,68.67,68.78,16880.0
2025-03-05 14:10:00,68.76,68.85,68.73,68.82,34912.0,68.76,68.85,68.73,68.82,34912.0
2025-03-05 14:15:00,68.86,68.96,68.78,68.88,46912.0,68.86,68.96,68.78,68.88,46912.0
2025-03-05 14:20:00,68.88,69.12,68.87,69.05,16806.0,68.88,69.12,68.87,69.05,16806.0
2025-03-05 14:25:00,69.05,69.09,68.98,68.99,8938.0,69.05,69.09,68.98,68.99,8938.0
2025-03-05 14:30:00,69.0,69.21,69.0,69.21,7236.0,69.0,69.21,69.0,69.21,7236.0
2025-03-05 14:35:00,69.19,69.25,69.1,69.22,20925.0,69.19,69.25,69.1,69.22,20925.0
2025-03-05 14:40:00,69.19,69.29,69.14,69.2,16404.0,69.19,69.29,69.14,69.2,16404.0
2025-03-05 14:45:00,69.17,69.3,69.17,69.22,15807.0,69.17,69.3,69.17,69.22,15807.0
2025-03-05 14:50:00,69.22,69.42,69.16,69.42,16026.0,69.22,69.42,69.16,69.42,16026.0
2025-03-05 14:55:00,69.42,69.44,69.18,69.19,18799.0,69.42,69.44,69.18,69.19,18799.0
2025-03-05 15:00:00,69.15,69.44,69.14,69.38,21749.0,69.15,69.44,69.14,69.38,21749.0
2025-03-05 15:05:00,69.36,69.56,69.35,69.55,26658.0,69.36,69.56,69.35,69.55,26658.0
2025-03-05 15:10:00,69.52,69.67,69.48,69.51,22546.0,69.52,69.67,69.48,69.51,22546.0
2025-03-05 15:15:00,69.51,69.55,69.26,69.39,29746.0,69.51,69.55,69.26,69.39,29746.0
2025-03-05 15:20:00,69.39,69.49,69.36,69.47,27003.0,69.39,69.49,69.36,69.47,27003.0
2025-03-05 15:25:00,69.47,69.75,69.46,69.74,35007.0,69.47,69.75,69.46,69.74,35007.0
2025-03-05 15:30:00,69.71,69.71,69.45,69.47,38077.0,69.71,69.71,69.45,69.47,38077.0
2025-03-05 15:35:00,69.46,69.68,69.44,69.67,31986.0,69.46,69.68,69.44,69.67,31986.0
2025-03-05 15:40:00,69.66,69.8,69.66,69.77,33632.0,69.66,69.8,69.66,69.77,33632.0
2025-03-05 15:45:00,69.76,70.01,69.73,69.99,63776.0,69.76,70.01,69.73,69.99,63776.0
2025-03-05 15:50:00,69.97,70.0,69.7,69.84,100018.0,69.97,70.0,69.7,69.84,100018.0
2025-03-05 15:55:00,69.85,70.23,69.82,70.16,236233.0,69.85,70.23,69.82,70.16,236233.0
2025-03-06 09:30:00,70.03,70.24,69.37,69.53,35256.0,70.03,70.24,69.37,69.53,35256.0
2025-03-06 09:35:00,69.44,70.61,69.43,70.26,48382.0,69.44,70.61,69.43,70.26,48382.0
2025-03-06 09:40:00,70.28,70.28,69.94,70.11,13822.0,70.28,70.28,69.94,70.11,13822.0
2025-03-06 09:45:00,70.2,70.59,69.93,70.17,37233.0,70.2,70.59,69.93,70.17,37233.0
2025-03-06 09:50:00,70.23,70.5,70.15,70.2,21049.0,70.23,70.5,70.15,70.2,21049.0
2025-03-06 09:55:00,70.2,70.27,69.8,69.8,43064.0,70.2,70.27,69.8,69.8,43064.0
2025-03-06 10:00:00,69.94,70.66,69.77,70.54,37073.0,69.94,70.66,69.77,70.54,37073.0
2025-03-06 10:05:00,70.64,71.01,70.63,70.98,26536.0,70.64,71.01,70.63,70.98,26536.0
2025-03-06 10:10:00,70.97,71.04,70.81,70.86,11191.0,70.97,71.04,70.81,70.86,11191.0
2025-03-06 10:15:00,70.81,70.87,70.62,70.67,16430.0,70.81,70.87,70.62,70.67,16430.0
2025-03-06 10:20:00,70.61,70.65,70.14,70.14,10702.0,70.61,70.65,70.14,70.14,10702.0
2025-03-06 10:25:00,70.15,70.23,69.79,69.97,13405.0,70.15,70.23,69.79,69.97,13405.0
2025-03-06 10:30:00,70.05,70.19,69.88,69.88,9158.0,70.05,70.19,69.88,69.88,9158.0
2025-03-06 10:35:00,70.01,70.44,69.86,70.35,23985.0,70.01,70.44,69.86,70.35,23985.0
2025-03-06 10:40:00,70.37,70.96,70.37,70.82,35377.0,70.37,70.96,70.37,70.82,35377.0
2025-03-06 10:45:00,70.79,70.83,70.61,70.73,14652.0,70.79,70.83,70.61,70.73,14652.0
2025-03-06 10:50:00,70.74,70.8,70.63,70.69,9616.0,70.74,70.8,70.63,70.69,9616.0
2025-03-06 10:55:00,70.7,71.05,70.66,71.03,13110.0,70.7,71.05,70.66,71.03,13110.0
2025-03-06 11:00:00,71.01,71.53,70.96,71.5,24448.0,71.01,71.53,70.96,71.5,24448.0
2025-03-06 11:05:00,71.44,71.44,70.93,71.18,27754.0,71.44,71.44,70.93,71.18,27754.0
2025-03-06 11:10:00,71.16,71.18,70.56,70.68,52594.0,71.16,71.18,70.56,70.68,52594.0
2025-03-06 11:15:00,70.67,70.8,70.46,70.56,70129.0,70.67,70.8,70.46,70.56,70129.0
2025-03-06 11:20:00,70.63,70.64,70.34,70.45,11150.0,70.63,70.64,70.34,70.45,11150.0
2025-03-06 11:25:00,70.45,70.62,70.37,70.42,13652.0,70.45,70.62,70.37,70.42,13652.0
2025-03-06 11:30:00,70.62,70.81,70.55,70.59,18625.0,70.62,70.81,70.55,70.59,18625.0
2025-03-06 11:35:00,70.59,70.59,70.38,70.41,6951.0,70.59,70.59,70.38,70.41,6951.0
2025-03-06 11:40:00,70.41,70.59,70.34,70.56,10090.0,70.41,70.59,70.34,70.56,10090.0
2025-03-06 11:45:00,70.53,70.62,70.27,70.36,43864.0,70.53,70.62,70.27,70.36,43864.0
2025-03-06 11:50:00,70.36,70.56,70.15,70.23,42353.0,70.36,70.56,70.15,70.23,42353.0
2025-03-06 11:55:00,70.18,70.46,70.18,70.29,18949.0,70.18,70.46,70.18,70.29,18949.0
2025-03-06 12:00:00,70.34,70.65,70.29,70.33,14564.0,70.34,70.65,70.29,70.33,14564.0
2025-03-06 12:05:00,70.34,70.42,70.1,70.21,14879.0,70.34,70.42,70.1,70.21,14879.0
2025-03-06 12:10:00,70.26,70.26,69.81,69.81,45187.0,70.26,70.26,69.81,69.81,45187.0
2025-03-06 12:15:00,69.87,69.97,69.77,69.88,11209.0,69.87,69.97,69.77,69.88,11209.0
2025-03-06 12:20:00,69.92,70.02,69.83,69.98,27782.0,69.92,70.02,69.83,69.98,27782.0
2025-03-06 12:25:00,69.95,70.04,69.74,69.85,37724.0,69.95,70.04,69.74,69.85,37724.0
2025-03-06 12:30:00,69.86,70.04,69.83,70.04,8655.0,69.86,70.04,69.83,70.04,8655.0
2025-03-06 12:35:00,69.96,69.96,69.75,69.8,7481.0,69.96,69.96,69.75,69.8,7481.0
2025-03-06 12:40:00,69.82,70.03,69.82,69.85,8570.0,69.82,70.03,69.82,69.85,8570.0
2025-03-06 12:45:00,69.83,69.87,69.7,69.76,4701.0,69.83,69.87,69.7,69.76,4701.0
2025-03-06 12:50:00,69.79,69.9,69.7,69.87,9332.0,69.79,69.9,69.7,69.87,9332.0
2025-03-06 12:55:00,69.91,70.13,69.9,70.13,10631.0,69.91,70.13,69.9,70.13,10631.0
2025-03-06 13:00:00,70.09,70.11,69.86,69.91,5065.0,70.09,70.11,69.86,69.91,5065.0
2025-03-06 13:05:00,69.9,70.04,69.9,70.02,5960.0,69.9,70.04,69.9,70.02,5960.0
2025-03-06 13:10:00,70.04,70.05,69.9,69.95,8218.0,70.04,70.05,69.9,69.95,8218.0
2025-03-06 13:15:00,69.95,70.17,69.94,70.16,7414.0,69.95,70.17,69.94,70.16,7414.0
2025-03-06 13:20:00,70.14,70.17,70.07,70.09,9239.0,70.14,70.17,70.07,70.09,9239.0
2025-03-06 13:25:00,70.11,70.11,69.89,69.9,9180.0,70.11,70.11,69.89,69.9,9180.0
2025-03-06 13:30:00,69.94,70.02,69.82,69.86,7275.0,69.94,70.02,69.82,69.86,7275.0
2025-03-06 13:35:00,69.86,69.89,69.77,69.78,13254.0,69.86,69.89,69.77,69.78,13254.0
2025-03-06 13:40:00,69.75,69.75,69.63,69.69,7176.0,69.75,69.75,69.63,69.69,7176.0
2025-03-06 13:45:00,69.7,69.77,69.58,69.61,7627.0,69.7,69.77,69.58,69.61,7627.0
2025-03-06 13:50:00,69.6,69.72,69.56,69.61,11282.0,69.6,69.72,69.56,69.61,11282.0
2025-03-06 13:55:00,69.64,69.72,69.58,69.72,10785.0,69.64,69.72,69.58,69.72,10785.0
2025-03-06 14:00:00,69.72,69.76,69.67,69.72,5913.0,69.72,69.76,69.67,69.72,5913.0
2025-03-06 14:05:00,69.73,69.84,69.7,69.82,8200.0,69.73,69.84,69.7,69.82,8200.0
2025-03-06 14:10:00,69.85,69.97,69.83,69.95,10431.0,69.85,69.97,69.83,69.95,10431.0
2025-03-06 14:15:00,69.97,70.0,69.76,69.78,13343.0,69.97,70.0,69.76,69.78,13343.0
2025-03-06 14:20:00,69.77,69.81,69.65,69.69,6176.0,69.77,69.81,69.65,69.69,6176.0
2025-03-06 14:25:00,69.65,69.69,69.48,69.48,17604.0,69.65,69.69,69.48,69.48,17604.0
2025-03-06 14:30:00,69.48,69.69,69.45,69.56,20291.0,69.48,69.69,69.45,69.56,20291.0
2025-03-06 14:35:00,69.56,69.61,69.53,69.61,9256.0,69.56,69.61,69.53,69.61,9256.0
2025-03-06 14:40:00,69.61,69.74,69.54,69.69,11358.0,69.61,69.74,69.54,69.69,11358.0
2025-03-06 14:45:00,69.69,69.85,69.67,69.84,17694.0,69.69,69.85,69.67,69.84,17694.0
2025-03-06 14:50:00,69.84,70.02,69.83,69.83,10340.0,69.84,70.02,69.83,69.83,10340.0
2025-03-06 14:55:00,69.81,69.81,69.3,69.3,7425.0,69.81,69.81,69.3,69.3,7425.0
2025-03-06 15:00:00,69.29,69.45,69.2,69.39,20316.0,69.29,69.45,69.2,69.39,20316.0
2025-03-06 15:05:00,69.32,69.42,69.3,69.39,13816.0,69.32,69.42,69.3,69.39,13816.0
2025-03-06 15:10:00,69.34,69.59,69.32,69.56,15618.0,69.34,69.59,69.32,69.56,15618.0
2025-03-06 15:15:00,69.55,69.61,69.35,69.5,13983.0,69.55,69.61,69.35,69.5,13983.0
2025-03-06 15:20:00,69.51,69.58,69.35,69.41,51801.0,69.51,69.58,69.35,69.41,51801.0
2025-03-06 15:25:00,69.42,69.6,69.39,69.58,17018.0,69.42,69.6,69.39,69.58,17018.0
2025-03-06 15:30:00,69.61,69.93,69.53,69.84,20331.0,69.61,69.93,69.53,69.84,20331.0
2025-03-06 15:35:00,69.85,69.93,69.73,69.73,16841.0,69.85,69.93,69.73,69.73,16841.0
2025-03-06 15:40:00,69.73,69.8,69.33,69.38,37513.0,69.73,69.8,69.33,69.38,37513.0
2025-03-06 15:45:00,69.39,69.59,69.39,69.54,41804.0,69.39,69.59,69.39,69.54,41804.0
2025-03-06 15:50:00,69.55,69.63,69.26,69.35,65468.0,69.55,69.63,69.26,69.35,65468.0
2025-03-06 15:55:00,69.36,69.36,69.07,69.17,222149.0,69.36,69.36,69.07,69.17,222149.0
2025-03-07 09:30:00,68.27,69.26,68.16,69.16,31125.0,68.27,69.26,68.16,69.16,31125.0
2025-03-07 09:35:00,69.07,69.34,68.67,68.88,11028.0,69.07,69.34,68.67,68.88,11028.0
2025-03-07 09:40:00,68.88,69.53,68.87,69.4,12516.0,68.88,69.53,68.87,69.4,12516.0
2025-03-07 09:45:00,69.4,69.66,69.32,69.6,11323.0,69.4,69.66,69.32,69.6,11323.0
2025-03-07 09:50:00,69.55,69.73,69.23,69.28,16013.0,69.55,69.73,69.23,69.28,16013.0
2025-03-07 09:55:00,69.24,69.74,69.24,69.59,12978.0,69.24,69.74,69.24,69.59,12978.0
2025-03-07 10:00:00,69.62,69.88,69.46,69.78,18619.0,69.62,69.88,69.46,69.78,18619.0
2025-03-07 10:05:00,69.8,70.16,69.69,70.15,22682.0,69.8,70.16,69.69,70.15,22682.0
2025-03-07 10:10:00,70.13,70.21,69.3,69.31,20345.0,70.13,70.21,69.3,69.31,20345.0
2025-03-07 10:15:00,69.29,69.39,69.1,69.15,20646.0,69.29,69.39,69.1,69.15,20646.0
2025-03-07 10:20:00,69.15,69.55,69.03,69.48,18350.0,69.15,69.55,69.03,69.48,18350.0
2025-03-07 10:25:00,69.4,69.7,69.37,69.6,20691.0,69.4,69.7,69.37,69.6,20691.0
2025-03-07 10:30:00,69.34,69.34,69.07,69.19,11501.0,69.34,69.34,69.07,69.19,11501.0
2025-03-07 10:35:00,69.15,69.2,68.81,68.88,13188.0,69.15,69.2,68.81,68.88,13188.0
2025-03-07 10:40:00,68.91,69.0,68.81,68.83,4999.0,68.91,69.0,68.81,68.83,4999.0
2025-03-07 10:45:00,68.74,69.19,68.6,69.14,14738.0,68.74,69.19,68.6,69.14,14738.0
2025-03-07 10:50:00,69.02,69.06,68.76,68.89,12241.0,69.02,69.06,68.76,68.89,12241.0
2025-03-07 10:55:00,68.85,68.96,68.75,68.94,7713.0,68.85,68.96,68.75,68.94,7713.0
2025-03-07 11:00:00,68.92,69.16,68.79,68.8,9608.0,68.92,69.16,68.79,68.8,9608.0
2025-03-07 11:05:00,68.78,68.87,68.7,68.82,3888.0,68.78,68.87,68.7,68.82,3888.0
2025-03-07 11:10:00,68.75,68.98,68.67,68.79,23044.0,68.75,68.98,68.67,68.79,23044.0
2025-03-07 11:15:00,68.79,68.79,68.56,68.58,8369.0,68.79,68.79,68.56,68.58,8369.0
2025-03-07 11:20:00,68.55,68.69,68.5,68.5,8880.0,68.55,68.69,68.5,68.5,8880.0
2025-03-07 11:25:00,68.47,68.69,68.45,68.63,10215.0,68.47,68.69,68.45,68.63,10215.0
2025-03-07 11:30:00,68.67,68.67,68.26,68.26,12021.0,68.67,68.67,68.26,68.26,12021.0
2025-03-07 11:35:00,68.26,68.37,68.21,68.22,6775.0,68.26,68.37,68.21,68.22,6775.0
2025-03-07 11:40:00,68.23,68.29,68.1,68.13,9441.0,68.23,68.29,68.1,68.13,9441.0
2025-03-07 11:45:00,68.05,68.24,68.05,68.22,6091.0,68.05,68.24,68.05,68.22,6091.0
2025-03-07 11:50:00,68.22,68.29,68.05,68.16,13270.0,68.22,68.29,68.05,68.16,13270.0
2025-03-07 11:55:00,68.14,68.37,68.13,68.37,9785.0,68.14,68.37,68.13,68.37,9785.0
2025-03-07 12:00:00,68.35,68.43,68.08,68.11,13855.0,68.35,68.43,68.08,68.11,13855.0
2025-03-07 12:05:00,68.14,68.22,67.87,67.95,8407.0,68.14,68.22,67.87,67.95,8407.0
2025-03-07 12:10:00,67.95,67.95,67.82,67.94,18996.0,67.95,67.95,67.82,67.94,18996.0
2025-03-07 12:15:00,67.88,67.89,67.61,67.72,10085.0,67.88,67.89,67.61,67.72,10085.0
2025-03-07 12:20:00,67.65,67.74,67.61,67.62,27732.0,67.65,67.74,67.61,67.62,27732.0
2025-03-07 12:25:00,67.7,67.89,67.66,67.69,21535.0,67.7,67.89,67.66,67.69,21535.0
2025-03-07 12:30:00,67.69,67.94,67.61,67.9,40384.0,67.69,67.94,67.61,67.9,40384.0
2025-03-07 12:35:00,67.87,68.09,67.77,67.96,11080.0,67.87,68.09,67.77,67.96,11080.0
2025-03-07 12:40:00,67.97,68.24,67.96,68.18,14125.0,67.97,68.24,67.96,68.18,14125.0
2025-03-07 12:45:00,68.18,68.46,68.18,68.28,19327.0,68.18,68.46,68.18,68.28,19327.0
2025-03-07 12:50:00,68.27,68.51,68.26,68.51,22031.0,68.27,68.51,68.26,68.51,22031.0
2025-03-07 12:55:00,68.44,68.45,68.0,68.12,7421.0,68.44,68.45,68.0,68.12,7421.0
2025-03-07 13:00:00,68.09,68.37,68.08,68.29,40318.0,68.09,68.37,68.08,68.29,40318.0
2025-03-07 13:05:00,68.31,68.72,68.31,68.62,62766.0,68.31,68.72,68.31,68.62,62766.0
2025-03-07 13:10:00,68.62,68.87,68.42,68.78,13838.0,68.62,68.87,68.42,68.78,13838.0
2025-03-07 13:15:00,68.78,68.92,68.6,68.91,20123.0,68.78,68.92,68.6,68.91,20123.0
2025-03-07 13:20:00,68.84,68.91,68.65,68.68,10702.0,68.84,68.91,68.65,68.68,10702.0
2025-03-07 13:25:00,68.65,68.7,68.48,68.65,22751.0,68.65,68.7,68.48,68.65,22751.0
2025-03-07 13:30:00,68.65,68.82,68.63,68.72,17414.0,68.65,68.82,68.63,68.72,17414.0
2025-03-07 13:35:00,68.72,68.91,68.68,68.91,12093.0,68.72,68.91,68.68,68.91,12093.0
2025-03-07 13:40:00,68.86,68.89,68.8,68.81,5403.0,68.86,68.89,68.8,68.81,5403.0
2025-03-07 13:45:00,68.84,68.91,68.79,68.86,14998.0,68.84,68.91,68.79,68.86,14998.0
2025-03-07 13:50:00,68.9,69.13,68.79,69.08,25748.0,68.9,69.13,68.79,69.08,25748.0
2025-03-07 13:55:00,69.08,69.09,68.93,68.98,14519.0,69.08,69.09,68.93,68.98,14519.0
2025-03-07 14:00:00,68.97,69.14,68.95,69.03,19073.0,68.97,69.14,68.95,69.03,19073.0
2025-03-07 14:05:00,69.03,69.08,68.87,68.98,14138.0,69.03,69.08,68.87,68.98,14138.0
2025-03-07 14:10:00,68.96,69.07,68.96,69.01,16353.0,68.96,69.07,68.96,69.01,16353.0
2025-03-07 14:15:00,68.97,69.14,68.97,69.07,16228.0,68.97,69.14,68.97,69.07,16228.0
2025-03-07 14:20:00,69.1,69.24,69.06,69.19,33889.0,69.1,69.24,69.06,69.19,33889.0
2025-03-07 14:25:00,69.21,69.23,68.98,69.02,26913.0,69.21,69.23,68.98,69.02,26913.0
2025-03-07 14:30:00,69.01,69.12,68.92,68.98,52601.0,69.01,69.12,68.92,68.98,52601.0
2025-03-07 14:35:00,68.97,69.0,68.84,68.91,52072.0,68.97,69.0,68.84,68.91,52072.0
2025-03-07 14:40:00,68.91,68.94,68.78,68.84,25786.0,68.91,68.94,68.78,68.84,25786.0
2025-03-07 14:45:00,68.86,68.97,68.81,68.92,21679.0,68.86,68.97,68.81,68.92,21679.0
2025-03-07 14:50:00,68.89,68.91,68.77,68.79,30939.0,68.89,68.91,68.77,68.79,30939.0
2025-03-07 14:55:00,68.83,68.92,68.76,68.9,24171.0,68.83,68.92,68.76,68.9,24171.0
2025-03-07 15:00:00,68.93,69.01,68.81,68.88,18534.0,68.93,69.01,68.81,68.88,18534.0
2025-03-07 15:05:00,68.89,69.1,68.88,69.1,14624.0,68.89,69.1,68.88,69.1,14624.0
2025-03-07 15:10:00,69.11,69.14,69.02,69.06,19629.0,69.11,69.14,69.02,69.06,19629.0
2025-03-07 15:15:00,69.06,69.19,69.01,69.17,21440.0,69.06,69.19,69.01,69.17,21440.0
2025-03-07 15:20:00,69.13,69.22,68.98,69.21,28843.0,69.13,69.22,68.98,69.21,28843.0
2025-03-07 15:25:00,69.22,69.25,69.14,69.14,22103.0,69.22,69.25,69.14,69.14,22103.0
2025-03-07 15:30:00,69.17,69.23,69.04,69.14,24565.0,69.17,69.23,69.04,69.14,24565.0
2025-03-07 15:35:00,69.14,69.14,68.87,69.09,29472.0,69.14,69.14,68.87,69.09,29472.0
2025-03-07 15:40:00,69.07,69.4,69.06,69.38,18240.0,69.07,69.4,69.06,69.38,18240.0
2025-03-07 15:45:00,69.39,69.54,69.27,69.36,34085.0,69.39,69.54,69.27,69.36,34085.0
2025-03-07 15:50:00,69.35,69.46,69.25,69.37,35209.0,69.35,69.46,69.25,69.37,35209.0
2025-03-07 15:55:00,69.35,69.35,68.94,69.02,129263.0,69.35,69.35,68.94,69.02,129263.0
2025-03-10 09:30:00,68.99,69.64,68.63,69.53,44055.0,68.99,69.64,68.63,69.53,44055.0
2025-03-10 09:35:00,69.59,69.86,68.76,68.84,22489.0,69.59,69.86,68.76,68.84,22489.0
2025-03-10 09:40:00,68.84,69.22,68.59,69.21,44953.0,68.84,69.22,68.59,69.21,44953.0
2025-03-10 09:45:00,69.21,69.29,68.7,69.09,21699.0,69.21,69.29,68.7,69.09,21699.0
2025-03-10 09:50:00,69.09,69.25,68.88,69.04,19941.0,69.09,69.25,68.88,69.04,19941.0
2025-03-10 09:55:00,68.92,68.98,68.57,68.83,19578.0,68.92,68.98,68.57,68.83,19578.0
2025-03-10 10:00:00,68.74,68.9,68.32,68.39,52358.0,68.74,68.9,68.32,68.39,52358.0
2025-03-10 10:05:00,68.43,68.43,68.0,68.08,31883.0,68.43,68.43,68.0,68.08,31883.0
2025-03-10 10:10:00,68.12,68.32,67.95,67.97,13565.0,68.12,68.32,67.95,67.97,13565.0
2025-03-10 10:15:00,68.1,68.21,67.53,67.78,16016.0,68.1,68.21,67.53,67.78,16016.0
2025-03-10 10:20:00,67.75,67.9,67.74,67.78,5945.0,67.75,67.9,67.74,67.78,5945.0
2025-03-10 10:25:00,67.79,68.12,67.75,68.12,8759.0,67.79,68.12,67.75,68.12,8759.0
2025-03-10 10:30:00,68.18,68.39,67.96,68.12,6433.0,68.18,68.39,67.96,68.12,6433.0
2025-03-10 10:35:00,68.15,68.27,68.02,68.05,8183.0,68.15,68.27,68.02,68.05,8183.0
2025-03-10 10:40:00,68.08,68.3,67.81,67.81,10863.0,68.08,68.3,67.81,67.81,10863.0
2025-03-10 10:45:00,67.83,67.92,67.73,67.84,14693.0,67.83,67.92,67.73,67.84,14693.0
2025-03-10 10:50:00,67.81,67.87,67.61,67.87,7509.0,67.81,67.87,67.61,67.87,7509.0
2025-03-10 10:55:00,67.82,68.11,67.67,68.08,17916.0,67.82,68.11,67.67,68.08,17916.0
2025-03-10 11:00:00,68.11,68.66,68.08,68.66,16530.0,68.11,68.66,68.08,68.66,16530.0
2025-03-10 11:05:00,68.65,68.75,68.46,68.49,20505.0,68.65,68.75,68.46,68.49,20505.0
2025-03-10 11:10:00,68.51,68.73,68.42,68.66,13704.0,68.51,68.73,68.42,68.66,13704.0
2025-03-10 11:15:00,68.64,68.77,68.55,68.65,10979.0,68.64,68.77,68.55,68.65,10979.0
2025-03-10 11:20:00,68.62,68.75,68.55,68.66,22124.0,68.62,68.75,68.55,68.66,22124.0
2025-03-10 11:25:00,68.61,68.67,68.39,68.54,14449.0,68.61,68.67,68.39,68.54,14449.0
2025-03-10 11:30:00,68.5,68.54,68.29,68.38,12764.0,68.5,68.54,68.29,68.38,12764.0
2025-03-10 11:35:00,68.38,68.44,68.28,68.37,9679.0,68.38,68.44,68.28,68.37,9679.0
2025-03-10 11:40:00,68.36,68.37,68.19,68.26,17295.0,68.36,68.37,68.19,68.26,17295.0
2025-03-10 11:45:00,68.26,68.55,68.26,68.49,12077.0,68.26,68.55,68.26,68.49,12077.0
2025-03-10 11:50:00,68.54,68.54,68.34,68.42,13424.0,68.54,68.54,68.34,68.42,13424.0
2025-03-10 11:55:00,68.41,68.46,68.21,68.34,15107.0,68.41,68.46,68.21,68.34,15107.0
2025-03-10 12:00:00,68.35,68.56,68.34,68.42,18049.0,68.35,68.56,68.34,68.42,18049.0
2025-03-10 12:05:00,68.43,68.63,68.24,68.37,12303.0,68.43,68.63,68.24,68.37,12303.0
2025-03-10 12:10:00,68.32,68.42,68.21,68.26,11236.0,68.32,68.42,68.21,68.26,11236.0
2025-03-10 12:15:00,68.23,68.33,68.1,68.18,17115.0,68.23,68.33,68.1,68.18,17115.0
2025-03-10 12:20:00,68.16,68.23,68.1,68.17,13861.0,68.16,68.23,68.1,68.17,13861.0
2025-03-10 12:25:00,68.17,68.18,67.99,68.18,23648.0,68.17,68.18,67.99,68.18,23648.0
2025-03-10 12:30:00,68.18,68.27,68.11,68.2,30932.0,68.18,68.27,68.11,68.2,30932.0
2025-03-10 12:35:00,68.18,68.18,68.03,68.05,14748.0,68.18,68.18,68.03,68.05,14748.0
2025-03-10 12:40:00,68.08,68.49,68.04,68.3,20646.0,68.08,68.49,68.04,68.3,20646.0
2025-03-10 12:45:00,68.28,68.35,68.19,68.19,6601.0,68.28,68.35,68.19,68.19,6601.0
2025-03-10 12:50:00,68.07,68.18,68.03,68.05,6824.0,68.07,68.18,68.03,68.05,6824.0
2025-03-10 12:55:00,68.04,68.16,67.96,68.01,8957.0,68.04,68.16,67.96,68.01,8957.0
2025-03-10 13:00:00,68.01,68.07,67.92,67.94,14141.0,68.01,68.07,67.92,67.94,14141.0
2025-03-10 13:05:00,67.94,68.07,67.85,68.06,14121.0,67.94,68.07,67.85,68.06,14121.0
2025-03-10 13:10:00,68.04,68.05,67.86,67.88,37358.0,68.04,68.05,67.86,67.88,37358.0
2025-03-10 13:15:00,67.9,67.96,67.75,67.83,11637.0,67.9,67.96,67.75,67.83,11637.0
2025-03-10 13:20:00,67.83,68.01,67.76,67.86,15171.0,67.83,68.01,67.76,67.86,15171.0
2025-03-10 13:25:00,67.91,67.92,67.72,67.72,7184.0,67.91,67.92,67.72,67.72,7184.0
2025-03-10 13:30:00,67.72,67.77,67.61,67.77,7558.0,67.72,67.77,67.61,67.77,7558.0
2025-03-10 13:35:00,67.77,67.84,67.64,67.73,10221.0,67.77,67.84,67.64,67.73,10221.0
2025-03-10 13:40:00,67.69,67.69,67.45,67.56,16225.0,67.69,67.69,67.45,67.56,16225.0
2025-03-10 13:45:00,67.56,67.61,67.39,67.41,6634.0,67.56,67.61,67.39,67.41,6634.0
2025-03-10 13:50:00,67.41,67.47,67.36,67.39,8838.0,67.41,67.47,67.36,67.39,8838.0
2025-03-10 13:55:00,67.37,67.52,67.37,67.52,17397.0,67.37,67.52,67.37,67.52,17397.0
2025-03-10 14:00:00,67.5,67.54,67.41,67.43,9748.0,67.5,67.54,67.41,67.43,9748.0
2025-03-10 14:05:00,67.41,67.45,67.35,67.41,11819.0,67.41,67.45,67.35,67.41,11819.0
2025-03-10 14:10:00,67.41,67.56,67.4,67.53,18222.0,67.41,67.56,67.4,67.53,18222.0
2025-03-10 14:15:00,67.53,67.62,67.47,67.53,11512.0,67.53,67.62,67.47,67.53,11512.0
2025-03-10 14:20:00,67.52,67.53,67.35,67.42,11577.0,67.52,67.53,67.35,67.42,11577.0
2025-03-10 14:25:00,67.43,67.49,67.24,67.31,13395.0,67.43,67.49,67.24,67.31,13395.0
2025-03-10 14:30:00,67.33,67.37,67.25,67.29,14119.0,67.33,67.37,67.25,67.29,14119.0
2025-03-10 14:35:00,67.26,67.27,67.09,67.11,10303.0,67.26,67.27,67.09,67.11,10303.0
2025-03-10 14:40:00,67.12,67.13,67.0,67.08,12812.0,67.12,67.13,67.0,67.08,12812.0
2025-03-10 14:45:00,67.05,67.15,67.05,67.11,9545.0,67.05,67.15,67.05,67.11,9545.0
2025-03-10 14:50:00,67.08,67.08,66.94,67.01,66052.0,67.08,67.08,66.94,67.01,66052.0
2025-03-10 14:55:00,67.03,67.07,66.98,67.02,18196.0,67.03,67.07,66.98,67.02,18196.0
2025-03-10 15:00:00,67.0,67.07,66.85,66.86,11252.0,67.0,67.07,66.85,66.86,11252.0
2025-03-10 15:05:00,66.9,66.93,66.77,66.84,9041.0,66.9,66.93,66.77,66.84,9041.0
2025-03-10 15:10:00,66.82,67.07,66.79,67.06,11758.0,66.82,67.07,66.79,67.06,11758.0
2025-03-10 15:15:00,67.06,67.33,67.04,67.31,13356.0,67.06,67.33,67.04,67.31,13356.0
2025-03-10 15:20:00,67.33,67.36,67.14,67.31,14197.0,67.33,67.36,67.14,67.31,14197.0
2025-03-10 15:25:00,67.29,67.48,67.29,67.3,9499.0,67.29,67.48,67.29,67.3,9499.0
2025-03-10 15:30:00,67.31,67.57,67.31,67.57,16068.0,67.31,67.57,67.31,67.57,16068.0
2025-03-10 15:35:00,67.53,67.62,67.39,67.52,19637.0,67.53,67.62,67.39,67.52,19637.0
2025-03-10 15:40:00,67.52,67.59,67.38,67.45,12351.0,67.52,67.59,67.38,67.45,12351.0
2025-03-10 15:45:00,67.43,67.7,67.43,67.6,18423.0,67.43,67.7,67.43,67.6,18423.0
2025-03-10 15:50:00,67.62,67.74,67.35,67.46,46319.0,67.62,67.74,67.35,67.46,46319.0
2025-03-10 15:55:00,67.43,67.52,67.26,67.48,161166.0,67.43,67.52,67.26,67.48,161166.0
2025-03-11 09:30:00,67.5,67.75,66.54,66.81,37430.0,67.5,67.75,66.54,66.81,37430.0
2025-03-11 09:35:00,66.73,66.99,66.33,66.79,11774.0,66.73,66.99,66.33,66.79,11774.0
2025-03-11 09:40:00,66.78,66.82,66.21,66.42,7175.0,66.78,66.82,66.21,66.42,7175.0
2025-03-11 09:45:00,66.41,66.53,66.23,66.3,12941.0,66.41,66.53,66.23,66.3,12941.0
2025-03-11 09:50:00,66.35,66.51,66.24,66.43,5725.0,66.35,66.51,66.24,66.43,5725.0
2025-03-11 09:55:00,66.5,66.5,66.13,66.2,11877.0,66.5,66.5,66.13,66.2,11877.0
2025-03-11 10:00:00,66.13,66.54,65.72,65.74,23808.0,66.13,66.54,65.72,65.74,23808.0
2025-03-11 10:05:00,65.75,66.08,65.65,66.04,13805.0,65.75,66.08,65.65,66.04,13805.0
2025-03-11 10:10:00,66.14,66.19,65.89,65.99,11952.0,66.14,66.19,65.89,65.99,11952.0
2025-03-11 10:15:00,65.98,66.05,65.84,65.99,24617.0,65.98,66.05,65.84,65.99,24617.0
2025-03-11 10:20:00,65.99,66.16,65.85,66.15,25864.0,65.99,66.16,65.85,66.15,25864.0
2025-03-11 10:25:00,66.16,66.28,66.09,66.18,5002.0,66.16,66.28,66.09,66.18,5002.0
2025-03-11 10:30:00,66.28,66.43,66.18,66.28,9019.0,66.28,66.43,66.18,66.28,9019.0
2025-03-11 10:35:00,66.3,66.35,66.24,66.25,13521.0,66.3,66.35,66.24,66.25,13521.0
2025-03-11 10:40:00,66.28,66.57,66.28,66.51,13618.0,66.28,66.57,66.28,66.51,13618.0
2025-03-11 10:45:00,66.5,66.63,66.38,66.54,7530.0,66.5,66.63,66.38,66.54,7530.0
2025-03-11 10:50:00,66.6,66.93,66.51,66.8,8754.0,66.6,66.93,66.51,66.8,8754.0
2025-03-11 10:55:00,66.71,66.72,66.4,66.41,7633.0,66.71,66.72,66.4,66.41,7633.0
2025-03-11 11:00:00,66.31,66.5,66.22,66.32,17873.0,66.31,66.5,66.22,66.32,17873.0
2025-03-11 11:05:00,66.26,66.68,66.26,66.67,8197.0,66.26,66.68,66.26,66.67,8197.0
2025-03-11 11:10:00,66.64,66.72,66.57,66.67,7065.0,66.64,66.72,66.57,66.67,7065.0
2025-03-11 11:15:00,66.68,66.94,66.63,66.87,13035.0,66.68,66.94,66.63,66.87,13035.0
2025-03-11 11:20:00,66.88,66.88,66.61,66.68,19240.0,66.88,66.88,66.61,66.68,19240.0
2025-03-11 11:25:00,66.65,66.81,66.57,66.73,19231.0,66.65,66.81,66.57,66.73,19231.0
2025-03-11 11:30:00,66.73,66.89,66.64,66.72,8499.0,66.73,66.89,66.64,66.72,8499.0
2025-03-11 11:35:00,66.75,66.81,66.59,66.75,5800.0,66.75,66.81,66.59,66.75,5800.0
2025-03-11 11:40:00,66.78,66.97,66.78,66.86,9149.0,66.78,66.97,66.78,66.86,9149.0
2025-03-11 11:45:00,66.84,66.84,66.58,66.64,5972.0,66.84,66.84,66.58,66.64,5972.0
2025-03-11 11:50:00,66.67,66.95,66.65,66.91,5975.0,66.67,66.95,66.65,66.91,5975.0
2025-03-11 11:55:00,66.92,66.95,66.58,66.59,7697.0,66.92,66.95,66.58,66.59,7697.0
2025-03-11 12:00:00,66.58,66.64,66.37,66.37,5977.0,66.58,66.64,66.37,66.37,5977.0
2025-03-11 12:05:00,66.34,66.34,66.16,66.16,6531.0,66.34,66.34,66.16,66.16,6531.0
2025-03-11 12:10:00,66.15,66.15,65.96,66.03,24642.0,66.15,66.15,65.96,66.03,24642.0
2025-03-11 12:15:00,66.03,66.03,65.6,65.7,14735.0,66.03,66.03,65.6,65.7,14735.0
2025-03-11 12:20:00,65.66,65.69,65.55,65.6,5628.0,65.66,65.69,65.55,65.6,5628.0
2025-03-11 12:25:00,65.63,65.7,65.48,65.56,13482.0,65.63,65.7,65.48,65.56,13482.0
2025-03-11 12:30:00,65.55,65.7,65.53,65.53,10542.0,65.55,65.7,65.53,65.53,10542.0
2025-03-11 12:35:00,65.53,65.58,65.45,65.48,20040.0,65.53,65.58,65.45,65.48,20040.0
2025-03-11 12:40:00,65.48,65.72,65.44,65.56,7945.0,65.48,65.72,65.44,65.56,7945.0
2025-03-11 12:45:00,65.6,65.61,65.51,65.56,5464.0,65.6,65.61,65.51,65.56,5464.0
2025-03-11 12:50:00,65.55,65.56,65.35,65.41,10030.0,65.55,65.56,65.35,65.41,10030.0
2025-03-11 12:55:00,65.41,65.42,65.23,65.27,8279.0,65.41,65.42,65.23,65.27,8279.0
2025-03-11 13:00:00,65.23,65.26,65.09,65.16,9823.0,65.23,65.26,65.09,65.16,9823.0
2025-03-11 13:05:00,65.16,65.22,64.97,65.0,29696.0,65.16,65.22,64.97,65.0,29696.0
2025-03-11 13:10:00,65.0,65.01,64.84,64.84,18117.0,65.0,65.01,64.84,64.84,18117.0
2025-03-11 13:15:00,64.83,64.97,64.78,64.84,13128.0,64.83,64.97,64.78,64.84,13128.0
2025-03-11 13:20:00,64.88,65.07,64.79,65.03,17527.0,64.88,65.07,64.79,65.03,17527.0
2025-03-11 13:25:00,64.98,64.99,64.73,64.84,7961.0,64.98,64.99,64.73,64.84,7961.0
2025-03-11 13:30:00,64.84,64.97,64.82,64.83,14527.0,64.84,64.97,64.82,64.83,14527.0
2025-03-11 13:35:00,64.8,64.84,64.59,64.59,25542.0,64.8,64.84,64.59,64.59,25542.0
2025-03-11 13:40:00,64.59,64.85,64.58,64.85,12886.0,64.59,64.85,64.58,64.85,12886.0
2025-03-11 13:45:00,64.87,65.1,64.85,64.95,13444.0,64.87,65.1,64.85,64.95,13444.0
2025-03-11 13:50:00,64.96,65.06,64.86,64.89,9676.0,64.96,65.06,64.86,64.89,9676.0
2025-03-11 13:55:00,64.89,64.98,64.79,64.79,11722.0,64.89,64.98,64.79,64.79,11722.0
2025-03-11 14:00:00,64.83,65.15,64.8,65.05,48948.0,64.83,65.15,64.8,65.05,48948.0
2025-03-11 14:05:00,65.0,65.0,64.69,64.76,12194.0,65.0,65.0,64.69,64.76,12194.0
2025-03-11 14:10:00,64.81,65.04,64.78,65.01,31070.0,64.81,65.04,64.78,65.01,31070.0
2025-03-11 14:15:00,65.05,65.05,64.9,64.95,8251.0,65.05,65.05,64.9,64.95,8251.0
2025-03-11 14:20:00,64.95,65.29,64.93,65.25,19199.0,64.95,65.29,64.93,65.25,19199.0
2025-03-11 14:25:00,65.25,65.27,65.06,65.21,31018.0,65.25,65.27,65.06,65.21,31018.0
2025-03-11 14:30:00,65.19,65.25,65.03,65.1,11475.0,65.19,65.25,65.03,65.1,11475.0
2025-03-11 14:35:00,65.1,65.45,65.07,65.44,18251.0,65.1,65.45,65.07,65.44,18251.0
2025-03-11 14:40:00,65.5,65.65,65.44,65.61,23681.0,65.5,65.65,65.44,65.61,23681.0
2025-03-11 14:45:00,65.64,65.66,65.52,65.56,17479.0,65.64,65.66,65.52,65.56,17479.0
2025-03-11 14:50:00,65.56,65.85,65.56,65.83,13562.0,65.56,65.85,65.56,65.83,13562.0
2025-03-11 14:55:00,65.81,65.91,65.66,65.66,15397.0,65.81,65.91,65.66,65.66,15397.0
2025-03-11 15:00:00,65.61,65.71,65.43,65.58,11956.0,65.61,65.71,65.43,65.58,11956.0
2025-03-11 15:05:00,65.58,65.81,65.53,65.53,8957.0,65.58,65.81,65.53,65.53,8957.0
2025-03-11 15:10:00,65.57,65.65,65.49,65.63,6247.0,65.57,65.65,65.49,65.63,6247.0
2025-03-11 15:15:00,65.59,65.59,65.45,65.47,14921.0,65.59,65.59,65.45,65.47,14921.0
2025-03-11 15:20:00,65.52,65.67,65.52,65.54,11554.0,65.52,65.67,65.52,65.54,11554.0
2025-03-11 15:25:00,65.56,65.72,65.55,65.66,8675.0,65.56,65.72,65.55,65.66,8675.0
2025-03-11 15:30:00,65.63,65.86,65.59,65.73,11682.0,65.63,65.86,65.59,65.73,11682.0
2025-03-11 15:35:00,65.77,65.88,65.72,65.72,8765.0,65.77,65.88,65.72,65.72,8765.0
2025-03-11 15:40:00,65.76,65.85,65.67,65.84,14746.0,65.76,65.85,65.67,65.84,14746.0
2025-03-11 15:45:00,65.85,65.88,65.68,65.83,17631.0,65.85,65.88,65.68,65.83,17631.0
2025-03-11 15:50:00,65.84,65.86,65.55,65.56,37777.0,65.84,65.86,65.55,65.56,37777.0
2025-03-11 15:55:00,65.58,65.83,65.57,65.66,160042.0,65.58,65.83,65.57,65.66,160042.0
2025-03-12 09:30:00,65.81,66.52,65.77,66.25,71025.0,65.81,66.52,65.77,66.25,71025.0
2025-03-12 09:35:00,66.0,66.5,65.91,66.5,24666.0,66.0,66.5,65.91,66.5,24666.0
2025-03-12 09:40:00,66.69,66.72,66.34,66.39,16617.0,66.69,66.72,66.34,66.39,16617.0
2025-03-12 09:45:00,66.38,66.47,66.14,66.47,34915.0,66.38,66.47,66.14,66.47,34915.0
2025-03-12 09:50:00,66.47,66.75,66.23,66.26,55379.0,66.47,66.75,66.23,66.26,55379.0
2025-03-12 09:55:00,66.2,66.26,65.98,66.16,30831.0,66.2,66.26,65.98,66.16,30831.0
2025-03-12 10:00:00,66.12,66.13,65.97,66.02,52695.0,66.12,66.13,65.97,66.02,52695.0
2025-03-12 10:05:00,66.02,66.17,65.81,65.98,54031.0,66.02,66.17,65.81,65.98,54031.0
2025-03-12 10:10:00,66.04,66.26,65.85,65.94,54364.0,66.04,66.26,65.85,65.94,54364.0
2025-03-12 10:15:00,65.98,66.02,65.86,66.02,62304.0,65.98,66.02,65.86,66.02,62304.0
2025-03-12 10:20:00,66.04,66.12,65.8,65.91,45080.0,66.04,66.12,65.8,65.91,45080.0
2025-03-12 10:25:00,65.87,66.0,65.46,65.7,34038.0,65.87,66.0,65.46,65.7,34038.0
2025-03-12 10:30:00,65.7,65.74,65.52,65.57,13874.0,65.7,65.74,65.52,65.57,13874.0
2025-03-12 10:35:00,65.57,65.8,65.53,65.8,12783.0,65.57,65.8,65.53,65.8,12783.0
2025-03-12 10:40:00,65.83,65.84,65.64,65.79,12551.0,65.83,65.84,65.64,65.79,12551.0
2025-03-12 10:45:00,65.75,65.85,65.67,65.77,10799.0,65.75,65.85,65.67,65.77,10799.0
2025-03-12 10:50:00,65.76,65.84,65.56,65.66,19590.0,65.76,65.84,65.56,65.66,19590.0
2025-03-12 10:55:00,65.66,65.66,65.27,65.27,13382.0,65.66,65.66,65.27,65.27,13382.0
2025-03-12 11:00:00,65.36,65.37,65.18,65.33,15752.0,65.36,65.37,65.18,65.33,15752.0
2025-03-12 11:05:00,65.33,65.41,65.16,65.37,11710.0,65.33,65.41,65.16,65.37,11710.0
2025-03-12 11:10:00,65.37,65.39,65.28,65.36,11442.0,65.37,65.39,65.28,65.36,11442.0
2025-03-12 11:15:00,65.38,65.38,65.18,65.19,15875.0,65.38,65.38,65.18,65.19,15875.0
2025-03-12 11:20:00,65.19,65.19,64.9,65.12,15735.0,65.19,65.19,64.9,65.12,15735.0
2025-03-12 11:25:00,65.13,65.16,65.05,65.09,10064.0,65.13,65.16,65.05,65.09,10064.0
2025-03-12 11:30:00,65.09,65.21,65.07,65.17,14603.0,65.09,65.21,65.07,65.17,14603.0
2025-03-12 11:35:00,65.21,65.25,65.13,65.25,7579.0,65.21,65.25,65.13,65.25,7579.0
2025-03-12 11:40:00,65.21,65.28,65.09,65.24,16138.0,65.21,65.28,65.09,65.24,16138.0
2025-03-12 11:45:00,65.22,65.4,65.22,65.38,11918.0,65.22,65.4,65.22,65.38,11918.0
2025-03-12 11:50:00,65.28,65.43,65.25,65.39,8903.0,65.28,65.43,65.25,65.39,8903.0
2025-03-12 11:55:00,65.39,65.39,65.05,65.26,10978.0,65.39,65.39,65.05,65.26,10978.0
2025-03-12 12:00:00,65.26,65.37,65.21,65.23,6316.0,65.26,65.37,65.21,65.23,6316.0
2025-03-12 12:05:00,65.23,65.25,65.05,65.14,7104.0,65.23,65.25,65.05,65.14,7104.0
2025-03-12 12:10:00,65.16,65.16,64.94,65.07,28417.0,65.16,65.16,64.94,65.07,28417.0
2025-03-12 12:15:00,65.07,65.1,64.83,64.89,24960.0,65.07,65.1,64.83,64.89,24960.0
2025-03-12 12:20:00,64.89,65.05,64.85,65.03,9008.0,64.89,65.05,64.85,65.03,9008.0
2025-03-12 12:25:00,65.03,65.03,64.85,64.92,8190.0,65.03,65.03,64.85,64.92,8190.0
2025-03-12 12:30:00,64.89,65.1,64.87,65.03,14883.0,64.89,65.1,64.87,65.03,14883.0
2025-03-12 12:35:00,65.03,65.04,64.74,64.81,17301.0,65.03,65.04,64.74,64.81,17301.0
2025-03-12 12:40:00,64.84,64.94,64.72,64.89,13609.0,64.84,64.94,64.72,64.89,13609.0
2025-03-12 12:45:00,64.84,64.91,64.77,64.88,19726.0,64.84,64.91,64.77,64.88,19726.0
2025-03-12 12:50:00,64.88,64.88,64.54,64.65,16320.0,64.88,64.88,64.54,64.65,16320.0
2025-03-12 12:55:00,64.59,64.62,64.28,64.28,13764.0,64.59,64.62,64.28,64.28,13764.0
2025-03-12 13:00:00,64.31,64.34,64.2,64.3,25386.0,64.31,64.34,64.2,64.3,25386.0
2025-03-12 13:05:00,64.28,64.53,64.27,64.46,9559.0,64.28,64.53,64.27,64.46,9559.0
2025-03-12 13:10:00,64.46,64.54,64.38,64.38,26445.0,64.46,64.54,64.38,64.38,26445.0
2025-03-12 13:15:00,64.38,64.63,64.36,64.63,29485.0,64.38,64.63,64.36,64.63,29485.0
2025-03-12 13:20:00,64.63,64.72,64.59,64.66,4122.0,64.63,64.72,64.59,64.66,4122.0
2025-03-12 13:25:00,64.72,64.76,64.62,64.71,11177.0,64.72,64.76,64.62,64.71,11177.0
2025-03-12 13:30:00,64.71,64.74,64.61,64.69,16119.0,64.71,64.74,64.61,64.69,16119.0
2025-03-12 13:35:00,64.68,64.74,64.64,64.67,17394.0,64.68,64.74,64.64,64.67,17394.0
2025-03-12 13:40:00,64.67,64.73,64.61,64.61,38743.0,64.67,64.73,64.61,64.61,38743.0
2025-03-12 13:45:00,64.59,64.61,64.45,64.47,9418.0,64.59,64.61,64.45,64.47,9418.0
2025-03-12 13:50:00,64.45,64.48,64.26,64.29,16811.0,64.45,64.48,64.26,64.29,16811.0
2025-03-12 13:55:00,64.26,64.29,63.96,64.0,21689.0,64.26,64.29,63.96,64.0,21689.0
2025-03-12 14:00:00,64.0,64.12,63.95,64.0,32984.0,64.0,64.12,63.95,64.0,32984.0
2025-03-12 14:05:00,63.96,64.12,63.93,64.04,25081.0,63.96,64.12,63.93,64.04,25081.0
2025-03-12 14:10:00,64.09,64.16,63.94,63.94,18774.0,64.09,64.16,63.94,63.94,18774.0
2025-03-12 14:15:00,63.95,63.98,63.75,63.83,32683.0,63.95,63.98,63.75,63.83,32683.0
2025-03-12 14:20:00,63.85,63.9,63.61,63.62,25901.0,63.85,63.9,63.61,63.62,25901.0
2025-03-12 14:25:00,63.61,63.76,63.6,63.76,10477.0,63.61,63.76,63.6,63.76,10477.0
2025-03-12 14:30:00,63.72,63.77,63.59,63.59,49695.0,63.72,63.77,63.59,63.59,49695.0
2025-03-12 14:35:00,63.59,63.63,63.31,63.31,55014.0,63.59,63.63,63.31,63.31,55014.0
2025-03-12 14:40:00,63.3,63.52,63.3,63.4,49660.0,63.3,63.52,63.3,63.4,49660.0
2025-03-12 14:45:00,63.4,63.59,63.33,63.53,39976.0,63.4,63.59,63.33,63.53,39976.0
2025-03-12 14:50:00,63.56,63.69,63.41,63.49,23615.0,63.56,63.69,63.41,63.49,23615.0
2025-03-12 14:55:00,63.48,63.5,63.36,63.43,22703.0,63.48,63.5,63.36,63.43,22703.0
2025-03-12 15:00:00,63.44,63.44,63.17,63.29,37767.0,63.44,63.44,63.17,63.29,37767.0
2025-03-12 15:05:00,63.25,63.29,63.14,63.24,48346.0,63.25,63.29,63.14,63.24,48346.0
2025-03-12 15:10:00,63.23,63.3,63.1,63.11,25897.0,63.23,63.3,63.1,63.11,25897.0
2025-03-12 15:15:00,63.09,63.19,63.04,63.17,36970.0,63.09,63.19,63.04,63.17,36970.0
2025-03-12 15:20:00,63.15,63.17,63.03,63.11,22086.0,63.15,63.17,63.03,63.11,22086.0
2025-03-12 15:25:00,63.11,63.19,62.84,62.88,40847.0,63.11,63.19,62.84,62.88,40847.0
2025-03-12 15:30:00,62.89,62.9,62.68,62.7,45305.0,62.89,62.9,62.68,62.7,45305.0
2025-03-12 15:35:00,62.7,62.85,62.65,62.8,72862.0,62.7,62.85,62.65,62.8,72862.0
2025-03-12 15:40:00,62.79,62.82,62.14,62.22,102979.0,62.79,62.82,62.14,62.22,102979.0
2025-03-12 15:45:00,62.21,62.57,62.06,62.42,99989.0,62.21,62.57,62.06,62.42,99989.0
2025-03-12 15:50:00,62.45,62.53,61.97,62.01,128510.0,62.45,62.53,61.97,62.01,128510.0
2025-03-12 15:55:00,62.0,62.21,61.8,61.89,364767.0,62.0,62.21,61.8,61.89,364767.0
2025-03-13 09:30:00,62.47,65.36,62.47,64.65,212216.0,62.47,65.36,62.47,64.65,212216.0
2025-03-13 09:35:00,64.81,65.83,64.56,65.56,133940.0,64.81,65.83,64.56,65.56,133940.0
2025-03-13 09:40:00,65.56,65.9,65.14,65.83,124406.0,65.56,65.9,65.14,65.83,124406.0
2025-03-13 09:45:00,65.83,66.19,65.52,66.19,171291.0,65.83,66.19,65.52,66.19,171291.0
2025-03-13 09:50:00,66.19,66.49,65.8,66.0,101220.0,66.19,66.49,65.8,66.0,101220.0
2025-03-13 09:55:00,65.93,66.18,65.6,66.01,147164.0,65.93,66.18,65.6,66.01,147164.0
2025-03-13 10:00:00,66.07,66.21,65.8,65.97,99380.0,66.07,66.21,65.8,65.97,99380.0
2025-03-13 10:05:00,65.92,66.54,65.89,66.11,90443.0,65.92,66.54,65.89,66.11,90443.0
2025-03-13 10:10:00,66.11,66.98,66.1,66.81,66364.0,66.11,66.98,66.1,66.81,66364.0
2025-03-13 10:15:00,66.81,66.99,66.48,66.94,86458.0,66.81,66.99,66.48,66.94,86458.0
2025-03-13 10:20:00,67.0,67.04,66.14,66.59,87742.0,67.0,67.04,66.14,66.59,87742.0
2025-03-13 10:25:00,66.57,66.8,66.41,66.56,57950.0,66.57,66.8,66.41,66.56,57950.0
2025-03-13 10:30:00,66.59,66.79,66.44,66.56,29655.0,66.59,66.79,66.44,66.56,29655.0
2025-03-13 10:35:00,66.51,66.83,65.48,65.48,104560.0,66.51,66.83,65.48,65.48,104560.0
2025-03-13 10:40:00,65.51,65.84,65.19,65.82,129247.0,65.51,65.84,65.19,65.82,129247.0
2025-03-13 10:45:00,65.86,65.96,65.5,65.56,31606.0,65.86,65.96,65.5,65.56,31606.0
2025-03-13 10:50:00,65.52,65.8,65.48,65.71,31838.0,65.52,65.8,65.48,65.71,31838.0
2025-03-13 10:55:00,65.63,65.67,65.39,65.51,23576.0,65.63,65.67,65.39,65.51,23576.0
2025-03-13 11:00:00,65.6,65.89,65.49,65.7,16282.0,65.6,65.89,65.49,65.7,16282.0
2025-03-13 11:05:00,65.75,65.89,65.39,65.44,31515.0,65.75,65.89,65.39,65.44,31515.0
2025-03-13 11:10:00,65.48,65.72,65.35,65.72,11237.0,65.48,65.72,65.35,65.72,11237.0
2025-03-13 11:15:00,65.66,65.94,65.59,65.88,13601.0,65.66,65.94,65.59,65.88,13601.0
2025-03-13 11:20:00,65.89,65.99,65.82,65.89,12692.0,65.89,65.99,65.82,65.89,12692.0
2025-03-13 11:25:00,65.92,65.96,65.65,65.65,32651.0,65.92,65.96,65.65,65.65,32651.0
2025-03-13 11:30:00,65.64,65.71,65.44,65.52,16299.0,65.64,65.71,65.44,65.52,16299.0
2025-03-13 11:35:00,65.5,65.67,65.28,65.67,17590.0,65.5,65.67,65.28,65.67,17590.0
2025-03-13 11:40:00,65.61,65.93,65.5,65.79,26791.0,65.61,65.93,65.5,65.79,26791.0
2025-03-13 11:45:00,65.76,65.79,65.49,65.78,15915.0,65.76,65.79,65.49,65.78,15915.0
2025-03-13 11:50:00,65.73,65.8,65.65,65.67,9901.0,65.73,65.8,65.65,65.67,9901.0
2025-03-13 11:55:00,65.62,65.64,65.45,65.58,11647.0,65.62,65.64,65.45,65.58,11647.0
2025-03-13 12:00:00,65.59,65.8,65.59,65.8,9644.0,65.59,65.8,65.59,65.8,9644.0
2025-03-13 12:05:00,65.8,65.92,65.55,65.89,11734.0,65.8,65.92,65.55,65.89,11734.0
2025-03-13 12:10:00,65.91,66.0,65.8,65.86,13838.0,65.91,66.0,65.8,65.86,13838.0
2025-03-13 12:15:00,65.86,66.04,65.73,66.02,17816.0,65.86,66.04,65.73,66.02,17816.0
2025-03-13 12:20:00,66.04,66.1,65.86,65.92,50067.0,66.04,66.1,65.86,65.92,50067.0
2025-03-13 12:25:00,65.92,65.96,65.75,65.81,15276.0,65.92,65.96,65.75,65.81,15276.0
2025-03-13 12:30:00,65.76,65.93,65.76,65.86,10260.0,65.76,65.93,65.76,65.86,10260.0
2025-03-13 12:35:00,65.83,65.98,65.69,65.98,13511.0,65.83,65.98,65.69,65.98,13511.0
2025-03-13 12:40:00,65.99,66.04,65.64,65.65,18988.0,65.99,66.04,65.64,65.65,18988.0
2025-03-13 12:45:00,65.66,65.7,65.53,65.69,15892.0,65.66,65.7,65.53,65.69,15892.0
2025-03-13 12:50:00,65.67,65.74,65.36,65.44,14652.0,65.67,65.74,65.36,65.44,14652.0
2025-03-13 12:55:00,65.42,65.55,65.4,65.55,6877.0,65.42,65.55,65.4,65.55,6877.0
2025-03-13 13:00:00,65.55,65.72,65.54,65.7,12465.0,65.55,65.72,65.54,65.7,12465.0
2025-03-13 13:05:00,65.76,65.79,65.57,65.59,9631.0,65.76,65.79,65.57,65.59,9631.0
2025-03-13 13:10:00,65.55,65.67,65.49,65.59,13911.0,65.55,65.67,65.49,65.59,13911.0
2025-03-13 13:15:00,65.56,65.57,65.24,65.24,19920.0,65.56,65.57,65.24,65.24,19920.0
2025-03-13 13:20:00,65.23,65.25,65.09,65.23,17147.0,65.23,65.25,65.09,65.23,17147.0
2025-03-13 13:25:00,65.17,65.29,65.17,65.27,27970.0,65.17,65.29,65.17,65.27,27970.0
2025-03-13 13:30:00,65.27,65.27,64.99,65.05,13374.0,65.27,65.27,64.99,65.05,13374.0
2025-03-13 13:35:00,65.05,65.07,64.84,65.04,33685.0,65.05,65.07,64.84,65.04,33685.0
2025-03-13 13:40:00,65.04,65.11,64.58,64.59,19202.0,65.04,65.11,64.58,64.59,19202.0
2025-03-13 13:45:00,64.63,64.63,64.4,64.42,17641.0,64.63,64.63,64.4,64.42,17641.0
2025-03-13 13:50:00,64.42,64.65,64.42,64.51,58861.0,64.42,64.65,64.42,64.51,58861.0
2025-03-13 13:55:00,64.47,64.62,64.33,64.5,29924.0,64.47,64.62,64.33,64.5,29924.0
2025-03-13 14:00:00,64.47,64.86,64.45,64.82,23368.0,64.47,64.86,64.45,64.82,23368.0
2025-03-13 14:05:00,64.83,65.07,64.8,65.01,13794.0,64.83,65.07,64.8,65.01,13794.0
2025-03-13 14:10:00,65.02,65.03,64.76,64.94,39299.0,65.02,65.03,64.76,64.94,39299.0
2025-03-13 14:15:00,64.93,64.93,64.73,64.85,32223.0,64.93,64.93,64.73,64.85,32223.0
2025-03-13 14:20:00,64.85,64.99,64.82,64.94,9642.0,64.85,64.99,64.82,64.94,9642.0
2025-03-13 14:25:00,64.94,65.0,64.86,64.91,14587.0,64.94,65.0,64.86,64.91,14587.0
2025-03-13 14:30:00,64.97,65.02,64.89,64.89,15479.0,64.97,65.02,64.89,64.89,15479.0
2025-03-13 14:35:00,64.92,65.06,64.92,65.01,66144.0,64.92,65.06,64.92,65.01,66144.0
2025-03-13 14:40:00,65.0,65.2,64.98,65.16,16798.0,65.0,65.2,64.98,65.16,16798.0
2025-03-13 14:45:00,65.14,65.14,64.96,65.1,10507.0,65.14,65.14,64.96,65.1,10507.0
2025-03-13 14:50:00,65.11,65.12,64.9,65.04,10840.0,65.11,65.12,64.9,65.04,10840.0
2025-03-13 14:55:00,65.05,65.08,64.88,65.08,16736.0,65.05,65.08,64.88,65.08,16736.0
2025-03-13 15:00:00,65.04,65.05,64.77,64.83,35159.0,65.04,65.05,64.77,64.83,35159.0
2025-03-13 15:05:00,64.79,64.86,64.5,64.75,29776.0,64.79,64.86,64.5,64.75,29776.0
2025-03-13 15:10:00,64.75,64.97,64.69,64.92,37777.0,64.75,64.97,64.69,64.92,37777.0
2025-03-13 15:15:00,64.92,65.09,64.89,65.03,14492.0,64.92,65.09,64.89,65.03,14492.0
2025-03-13 15:20:00,65.03,65.17,64.98,65.15,13510.0,65.03,65.17,64.98,65.15,13510.0
2025-03-13 15:25:00,65.14,65.16,65.01,65.03,30595.0,65.14,65.16,65.01,65.03,30595.0
2025-03-13 15:30:00,65.02,65.18,64.94,65.17,70063.0,65.02,65.18,64.94,65.17,70063.0
2025-03-13 15:35:00,65.14,65.2,65.07,65.12,33084.0,65.14,65.2,65.07,65.12,33084.0
2025-03-13 15:40:00,65.11,65.68,65.11,65.38,45071.0,65.11,65.68,65.11,65.38,45071.0
2025-03-13 15:45:00,65.39,65.6,65.31,65.6,29791.0,65.39,65.6,65.31,65.6,29791.0
2025-03-13 15:50:00,65.54,65.87,65.5,65.84,62665.0,65.54,65.87,65.5,65.84,62665.0
2025-03-13 15:55:00,65.86,66.07,65.84,65.99,315184.0,65.86,66.07,65.84,65.99,315184.0
2025-03-14 09:30:00,66.59,66.7,65.19,65.34,43019.0,66.59,66.7,65.19,65.34,43019.0
2025-03-14 09:35:00,65.39,65.81,65.06,65.3,13282.0,65.39,65.81,65.06,65.3,13282.0
2025-03-14 09:40:00,65.32,65.67,64.98,65.17,19669.0,65.32,65.67,64.98,65.17,19669.0
2025-03-14 09:45:00,65.24,65.76,65.16,65.72,28648.0,65.24,65.76,65.16,65.72,28648.0
2025-03-14 09:50:00,65.75,66.04,65.67,65.88,48950.0,65.75,66.04,65.67,65.88,48950.0
2025-03-14 09:55:00,65.98,66.05,65.75,65.92,13494.0,65.98,66.05,65.75,65.92,13494.0
2025-03-14 10:00:00,65.87,65.97,65.42,65.58,26956.0,65.87,65.97,65.42,65.58,26956.0
2025-03-14 10:05:00,65.63,65.86,65.4,65.41,26602.0,65.63,65.86,65.4,65.41,26602.0
2025-03-14 10:10:00,65.41,65.6,65.14,65.23,17944.0,65.41,65.6,65.14,65.23,17944.0
2025-03-14 10:15:00,65.19,65.22,64.81,64.89,16205.0,65.19,65.22,64.81,64.89,16205.0
2025-03-14 10:20:00,64.8,65.12,64.68,65.07,14837.0,64.8,65.12,64.68,65.07,14837.0
2025-03-14 10:25:00,65.12,65.27,65.02,65.2,17537.0,65.12,65.27,65.02,65.2,17537.0
2025-03-14 10:30:00,65.2,65.47,65.16,65.16,9578.0,65.2,65.47,65.16,65.16,9578.0
2025-03-14 10:35:00,65.16,65.44,65.09,65.44,11847.0,65.16,65.44,65.09,65.44,11847.0
2025-03-14 10:40:00,65.44,65.48,65.16,65.28,7752.0,65.44,65.48,65.16,65.28,7752.0
2025-03-14 10:45:00,65.2,65.21,64.94,65.11,8209.0,65.2,65.21,64.94,65.11,8209.0
2025-03-14 10:50:00,65.09,65.2,65.04,65.13,5331.0,65.09,65.2,65.04,65.13,5331.0
2025-03-14 10:55:00,65.14,65.31,65.12,65.27,18438.0,65.14,65.31,65.12,65.27,18438.0
2025-03-14 11:00:00,65.27,65.54,65.23,65.37,29305.0,65.27,65.54,65.23,65.37,29305.0
2025-03-14 11:05:00,65.34,65.52,65.21,65.32,15594.0,65.34,65.52,65.21,65.32,15594.0
2025-03-14 11:10:00,65.34,65.52,65.27,65.5,9220.0,65.34,65.52,65.27,65.5,9220.0
2025-03-14 11:15:00,65.45,65.58,65.39,65.49,13816.0,65.45,65.58,65.39,65.49,13816.0
2025-03-14 11:20:00,65.49,65.58,65.35,65.56,17988.0,65.49,65.58,65.35,65.56,17988.0
2025-03-14 11:25:00,65.52,65.52,65.19,65.2,14507.0,65.52,65.52,65.19,65.2,14507.0
2025-03-14 11:30:00,65.22,65.54,65.22,65.37,18592.0,65.22,65.54,65.22,65.37,18592.0
2025-03-14 11:35:00,65.37,65.41,65.17,65.31,14716.0,65.37,65.41,65.17,65.31,14716.0
2025-03-14 11:40:00,65.22,65.32,65.15,65.15,5500.0,65.22,65.32,65.15,65.15,5500.0
2025-03-14 11:45:00,65.2,65.2,64.99,65.15,21035.0,65.2,65.2,64.99,65.15,21035.0
2025-03-14 11:50:00,65.11,65.15,64.9,64.96,14390.0,65.11,65.15,64.9,64.96,14390.0
2025-03-14 11:55:00,64.96,64.99,64.8,64.85,16071.0,64.96,64.99,64.8,64.85,16071.0
2025-03-14 12:00:00,64.85,64.89,64.6,64.6,17569.0,64.85,64.89,64.6,64.6,17569.0
2025-03-14 12:05:00,64.62,64.86,64.6,64.8,22569.0,64.62,64.86,64.6,64.8,22569.0
2025-03-14 12:10:00,64.83,64.89,64.73,64.74,11064.0,64.83,64.89,64.73,64.74,11064.0
2025-03-14 12:15:00,64.81,64.88,64.67,64.7,15133.0,64.81,64.88,64.67,64.7,15133.0
2025-03-14 12:20:00,64.7,64.88,64.7,64.81,8197.0,64.7,64.88,64.7,64.81,8197.0
2025-03-14 12:25:00,64.83,64.85,64.76,64.82,6729.0,64.83,64.85,64.76,64.82,6729.0
2025-03-14 12:30:00,64.82,64.92,64.75,64.82,12889.0,64.82,64.92,64.75,64.82,12889.0
2025-03-14 12:35:00,64.83,65.1,64.81,64.96,12379.0,64.83,65.1,64.81,64.96,12379.0
2025-03-14 12:40:00,64.97,65.16,64.96,65.09,19512.0,64.97,65.16,64.96,65.09,19512.0
2025-03-14 12:45:00,65.09,65.14,64.88,65.06,15965.0,65.09,65.14,64.88,65.06,15965.0
2025-03-14 12:50:00,65.06,65.32,65.05,65.28,17883.0,65.06,65.32,65.05,65.28,17883.0
2025-03-14 12:55:00,65.29,65.32,65.13,65.23,12429.0,65.29,65.32,65.13,65.23,12429.0
2025-03-14 13:00:00,65.31,65.81,65.31,65.8,14401.0,65.31,65.81,65.31,65.8,14401.0
2025-03-14 13:05:00,65.81,65.84,65.59,65.65,14647.0,65.81,65.84,65.59,65.65,14647.0
2025-03-14 13:10:00,65.61,65.65,65.29,65.55,22737.0,65.61,65.65,65.29,65.55,22737.0
2025-03-14 13:15:00,65.54,65.64,65.41,65.47,9381.0,65.54,65.64,65.41,65.47,9381.0
2025-03-14 13:20:00,65.44,65.53,65.37,65.47,10737.0,65.44,65.53,65.37,65.47,10737.0
2025-03-14 13:25:00,65.48,65.55,65.36,65.43,11683.0,65.48,65.55,65.36,65.43,11683.0
2025-03-14 13:30:00,65.41,65.5,65.4,65.44,5221.0,65.41,65.5,65.4,65.44,5221.0
2025-03-14 13:35:00,65.4,65.65,65.4,65.62,9672.0,65.4,65.65,65.4,65.62,9672.0
2025-03-14 13:40:00,65.64,65.65,65.4,65.42,10127.0,65.64,65.65,65.4,65.42,10127.0
2025-03-14 13:45:00,65.42,65.57,65.39,65.52,11536.0,65.42,65.57,65.39,65.52,11536.0
2025-03-14 13:50:00,65.52,65.62,65.52,65.56,4328.0,65.52,65.62,65.52,65.56,4328.0
2025-03-14 13:55:00,65.56,65.56,65.35,65.36,12669.0,65.56,65.56,65.35,65.36,12669.0
2025-03-14 14:00:00,65.37,65.53,65.36,65.49,8590.0,65.37,65.53,65.36,65.49,8590.0
2025-03-14 14:05:00,65.48,65.5,65.38,65.39,8799.0,65.48,65.5,65.38,65.39,8799.0
2025-03-14 14:10:00,65.38,65.4,65.25,65.28,12537.0,65.38,65.4,65.25,65.28,12537.0
2025-03-14 14:15:00,65.28,65.28,65.02,65.06,25462.0,65.28,65.28,65.02,65.06,25462.0
2025-03-14 14:20:00,65.06,65.14,65.03,65.09,29128.0,65.06,65.14,65.03,65.09,29128.0
2025-03-14 14:25:00,65.12,65.16,64.95,64.96,16507.0,65.12,65.16,64.95,64.96,16507.0
2025-03-14 14:30:00,65.0,65.09,64.96,64.97,25269.0,65.0,65.09,64.96,64.97,25269.0
2025-03-14 14:35:00,65.0,65.04,64.95,65.0,16917.0,65.0,65.04,64.95,65.0,16917.0
2025-03-14 14:40:00,64.97,65.0,64.84,64.87,14740.0,64.97,65.0,64.84,64.87,14740.0
2025-03-14 14:45:00,64.88,64.92,64.77,64.8,16567.0,64.88,64.92,64.77,64.8,16567.0
2025-03-14 14:50:00,64.82,64.84,64.77,64.84,12181.0,64.82,64.84,64.77,64.84,12181.0
2025-03-14 14:55:00,64.79,64.86,64.77,64.86,15081.0,64.79,64.86,64.77,64.86,15081.0
2025-03-14 15:00:00,64.87,65.0,64.84,64.96,34186.0,64.87,65.0,64.84,64.96,34186.0
2025-03-14 15:05:00,64.95,65.07,64.93,65.03,302037.0,64.95,65.07,64.93,65.03,302037.0
2025-03-14 15:10:00,65.03,65.05,64.95,64.95,27294.0,65.03,65.05,64.95,64.95,27294.0
2025-03-14 15:15:00,64.95,64.97,64.75,64.77,18812.0,64.95,64.97,64.75,64.77,18812.0
2025-03-14 15:20:00,64.77,64.8,64.63,64.66,18588.0,64.77,64.8,64.63,64.66,18588.0
2025-03-14 15:25:00,64.69,64.73,64.44,64.45,16161.0,64.69,64.73,64.44,64.45,16161.0
2025-03-14 15:30:00,64.45,64.55,64.41,64.52,33042.0,64.45,64.55,64.41,64.52,33042.0
2025-03-14 15:35:00,64.54,64.63,64.47,64.51,23483.0,64.54,64.63,64.47,64.51,23483.0
2025-03-14 15:40:00,64.48,64.7,64.46,64.6,19353.0,64.48,64.7,64.46,64.6,19353.0
2025-03-14 15:45:00,64.59,64.65,64.55,64.61,31271.0,64.59,64.65,64.55,64.61,31271.0
2025-03-14 15:50:00,64.61,64.72,64.46,64.56,74422.0,64.61,64.72,64.46,64.56,74422.0
2025-03-14 15:55:00,64.56,64.64,64.47,64.55,225337.0,64.56,64.64,64.47,64.55,225337.0
2025-03-17 09:30:00,64.82,65.69,64.78,65.64,39621.0,64.82,65.69,64.78,65.64,39621.0
2025-03-17 09:35:00,65.5,66.27,65.5,66.0,29818.0,65.5,66.27,65.5,66.0,29818.0
2025-03-17 09:40:00,65.84,65.87,65.24,65.74,25579.0,65.84,65.87,65.24,65.74,25579.0
2025-03-17 09:45:00,65.78,65.85,65.23,65.28,20895.0,65.78,65.85,65.23,65.28,20895.0
2025-03-17 09:50:00,65.33,65.53,65.07,65.53,24722.0,65.33,65.53,65.07,65.53,24722.0
2025-03-17 09:55:00,65.57,65.57,65.19,65.27,19566.0,65.57,65.57,65.19,65.27,19566.0
2025-03-17 10:00:00,65.14,65.23,64.9,65.12,30130.0,65.14,65.23,64.9,65.12,30130.0
2025-03-17 10:05:00,65.07,65.24,64.87,65.23,8764.0,65.07,65.24,64.87,65.23,8764.0
2025-03-17 10:10:00,65.23,65.47,65.16,65.27,41616.0,65.23,65.47,65.16,65.27,41616.0
2025-03-17 10:15:00,65.31,65.45,65.25,65.33,10385.0,65.31,65.45,65.25,65.33,10385.0
2025-03-17 10:20:00,65.4,65.88,65.37,65.88,6720.0,65.4,65.88,65.37,65.88,6720.0
2025-03-17 10:25:00,65.88,65.96,65.69,65.79,10179.0,65.88,65.96,65.69,65.79,10179.0
2025-03-17 10:30:00,65.78,65.99,65.67,65.67,16784.0,65.78,65.99,65.67,65.67,16784.0
2025-03-17 10:35:00,65.69,66.02,65.66,65.88,15452.0,65.69,66.02,65.66,65.88,15452.0
2025-03-17 10:40:00,65.87,65.95,65.71,65.89,13995.0,65.87,65.95,65.71,65.89,13995.0
2025-03-17 10:45:00,65.94,66.06,65.84,65.94,7620.0,65.94,66.06,65.84,65.94,7620.0
2025-03-17 10:50:00,66.01,66.12,65.88,65.89,17569.0,66.01,66.12,65.88,65.89,17569.0
2025-03-17 10:55:00,65.89,65.96,65.7,65.91,11925.0,65.89,65.96,65.7,65.91,11925.0
2025-03-17 11:00:00,65.91,66.03,65.83,65.95,14441.0,65.91,66.03,65.83,65.95,14441.0
2025-03-17 11:05:00,65.93,65.96,65.82,65.91,9110.0,65.93,65.96,65.82,65.91,9110.0
2025-03-17 11:10:00,65.84,65.91,65.71,65.77,11332.0,65.84,65.91,65.71,65.77,11332.0
2025-03-17 11:15:00,65.79,65.93,65.79,65.9,7503.0,65.79,65.93,65.79,65.9,7503.0
2025-03-17 11:20:00,65.89,65.97,65.87,65.97,5388.0,65.89,65.97,65.87,65.97,5388.0
2025-03-17 11:25:00,65.95,66.04,65.87,65.88,17788.0,65.95,66.04,65.87,65.88,17788.0
2025-03-17 11:30:00,65.88,65.89,65.72,65.77,5114.0,65.88,65.89,65.72,65.77,5114.0
2025-03-17 11:35:00,65.77,65.86,65.7,65.73,7630.0,65.77,65.86,65.7,65.73,7630.0
2025-03-17 11:40:00,65.74,65.82,65.71,65.76,9358.0,65.74,65.82,65.71,65.76,9358.0
2025-03-17 11:45:00,65.81,65.86,65.76,65.8,4051.0,65.81,65.86,65.76,65.8,4051.0
2025-03-17 11:50:00,65.8,65.85,65.76,65.81,7608.0,65.8,65.85,65.76,65.81,7608.0
2025-03-17 11:55:00,65.81,65.82,65.7,65.73,5733.0,65.81,65.82,65.7,65.73,5733.0
2025-03-17 12:00:00,65.7,65.88,65.62,65.83,6487.0,65.7,65.88,65.62,65.83,6487.0
2025-03-17 12:05:00,65.83,65.89,65.78,65.87,4186.0,65.83,65.89,65.78,65.87,4186.0
2025-03-17 12:10:00,65.87,66.04,65.87,65.95,9850.0,65.87,66.04,65.87,65.95,9850.0
2025-03-17 12:15:00,65.91,65.91,65.82,65.89,5961.0,65.91,65.91,65.82,65.89,5961.0
2025-03-17 12:20:00,65.89,65.89,65.76,65.87,6363.0,65.89,65.89,65.76,65.87,6363.0
2025-03-17 12:25:00,65.86,65.87,65.81,65.83,5595.0,65.86,65.87,65.81,65.83,5595.0
2025-03-17 12:30:00,65.79,65.83,65.74,65.79,6037.0,65.79,65.83,65.74,65.79,6037.0
2025-03-17 12:35:00,65.82,65.94,65.66,65.71,15137.0,65.82,65.94,65.66,65.71,15137.0
2025-03-17 12:40:00,65.71,65.74,65.61,65.63,9894.0,65.71,65.74,65.61,65.63,9894.0
2025-03-17 12:45:00,65.62,65.73,65.58,65.72,11225.0,65.62,65.73,65.58,65.72,11225.0
2025-03-17 12:50:00,65.7,65.83,65.68,65.79,10614.0,65.7,65.83,65.68,65.79,10614.0
2025-03-17 12:55:00,65.8,65.9,65.8,65.88,8286.0,65.8,65.9,65.8,65.88,8286.0
2025-03-17 13:00:00,65.86,65.95,65.78,65.88,5279.0,65.86,65.95,65.78,65.88,5279.0
2025-03-17 13:05:00,65.88,65.91,65.85,65.88,3977.0,65.88,65.91,65.85,65.88,3977.0
2025-03-17 13:10:00,65.91,66.06,65.88,66.02,9756.0,65.91,66.06,65.88,66.02,9756.0
2025-03-17 13:15:00,66.05,66.05,65.97,66.01,7133.0,66.05,66.05,65.97,66.01,7133.0
2025-03-17 13:20:00,66.01,66.07,65.88,65.88,15595.0,66.01,66.07,65.88,65.88,15595.0
2025-03-17 13:25:00,65.9,65.91,65.55,65.62,18091.0,65.9,65.91,65.55,65.62,18091.0
2025-03-17 13:30:00,65.64,65.74,65.62,65.7,7354.0,65.64,65.74,65.62,65.7,7354.0
2025-03-17 13:35:00,65.7,65.77,65.66,65.77,4944.0,65.7,65.77,65.66,65.77,4944.0
2025-03-17 13:40:00,65.73,65.84,65.7,65.8,8106.0,65.73,65.84,65.7,65.8,8106.0
2025-03-17 13:45:00,65.83,65.9,65.75,65.88,11974.0,65.83,65.9,65.75,65.88,11974.0
2025-03-17 13:50:00,65.94,66.01,65.91,65.92,9062.0,65.94,66.01,65.91,65.92,9062.0
2025-03-17 13:55:00,65.88,65.9,65.82,65.86,9545.0,65.88,65.9,65.82,65.86,9545.0
2025-03-17 14:00:00,65.88,65.97,65.87,65.92,48432.0,65.88,65.97,65.87,65.92,48432.0
2025-03-17 14:05:00,65.92,66.02,65.8,65.92,13813.0,65.92,66.02,65.8,65.92,13813.0
2025-03-17 14:10:00,65.92,65.96,65.77,65.83,27160.0,65.92,65.96,65.77,65.83,27160.0
2025-03-17 14:15:00,65.78,65.92,65.73,65.81,14651.0,65.78,65.92,65.73,65.81,14651.0
2025-03-17 14:20:00,65.84,65.97,65.8,65.96,13565.0,65.84,65.97,65.8,65.96,13565.0
2025-03-17 14:25:00,65.94,65.95,65.71,65.71,10679.0,65.94,65.95,65.71,65.71,10679.0
2025-03-17 14:30:00,65.71,65.87,65.67,65.84,7684.0,65.71,65.87,65.67,65.84,7684.0
2025-03-17 14:35:00,65.81,65.89,65.79,65.89,2178.0,65.81,65.89,65.79,65.89,2178.0
2025-03-17 14:40:00,65.88,65.89,65.7,65.71,9723.0,65.88,65.89,65.7,65.71,9723.0
2025-03-17 14:45:00,65.76,65.79,65.71,65.75,3197.0,65.76,65.79,65.71,65.75,3197.0
2025-03-17 14:50:00,65.71,65.77,65.61,65.72,10286.0,65.71,65.77,65.61,65.72,10286.0
2025-03-17 14:55:00,65.73,65.75,65.53,65.53,8829.0,65.73,65.75,65.53,65.53,8829.0
2025-03-17 15:00:00,65.49,65.55,65.46,65.52,7478.0,65.49,65.55,65.46,65.52,7478.0
2025-03-17 15:05:00,65.52,65.74,65.52,65.69,13699.0,65.52,65.74,65.52,65.69,13699.0
2025-03-17 15:10:00,65.69,65.71,65.58,65.62,16455.0,65.69,65.71,65.58,65.62,16455.0
2025-03-17 15:15:00,65.61,65.67,65.6,65.64,16571.0,65.61,65.67,65.6,65.64,16571.0
2025-03-17 15:20:00,65.65,65.7,65.57,65.64,65715.0,65.65,65.7,65.57,65.64,65715.0
2025-03-17 15:25:00,65.61,65.68,65.53,65.57,25654.0,65.61,65.68,65.53,65.57,25654.0
2025-03-17 15:30:00,65.57,65.6,65.52,65.57,8796.0,65.57,65.6,65.52,65.57,8796.0
2025-03-17 15:35:00,65.56,65.61,65.52,65.53,35731.0,65.56,65.61,65.52,65.53,35731.0
2025-03-17 15:40:00,65.58,65.59,65.48,65.56,18552.0,65.58,65.59,65.48,65.56,18552.0
2025-03-17 15:45:00,65.51,65.53,65.45,65.5,23553.0,65.51,65.53,65.45,65.5,23553.0
2025-03-17 15:50:00,65.46,65.92,65.4,65.91,46745.0,65.46,65.92,65.4,65.91,46745.0
2025-03-17 15:55:00,65.92,66.01,65.74,65.78,180407.0,65.92,66.01,65.74,65.78,180407.0
2025-03-18 09:30:00,65.65,65.76,65.26,65.47,25368.0,65.65,65.76,65.26,65.47,25368.0
2025-03-18 09:35:00,65.45,66.44,65.43,66.27,25560.0,65.45,66.44,65.43,66.27,25560.0
2025-03-18 09:40:00,66.27,66.37,65.96,66.03,31790.0,66.27,66.37,65.96,66.03,31790.0
2025-03-18 09:45:00,66.14,66.3,65.97,65.98,17689.0,66.14,66.3,65.97,65.98,17689.0
2025-03-18 09:50:00,65.98,66.19,65.76,66.19,15501.0,65.98,66.19,65.76,66.19,15501.0
2025-03-18 09:55:00,66.23,66.32,65.85,65.9,27861.0,66.23,66.32,65.85,65.9,27861.0
2025-03-18 10:00:00,65.87,66.1,65.82,66.02,21230.0,65.87,66.1,65.82,66.02,21230.0
2025-03-18 10:05:00,66.05,66.18,65.96,66.03,15413.0,66.05,66.18,65.96,66.03,15413.0
2025-03-18 10:10:00,66.0,66.0,65.63,65.76,46186.0,66.0,66.0,65.63,65.76,46186.0
2025-03-18 10:15:00,65.75,65.75,65.55,65.59,10056.0,65.75,65.75,65.55,65.59,10056.0
2025-03-18 10:20:00,65.58,65.77,65.51,65.58,12531.0,65.58,65.77,65.51,65.58,12531.0
2025-03-18 10:25:00,65.54,65.54,65.26,65.31,8332.0,65.54,65.54,65.26,65.31,8332.0
2025-03-18 10:30:00,65.32,65.54,65.26,65.42,9162.0,65.32,65.54,65.26,65.42,9162.0
2025-03-18 10:35:00,65.39,65.55,65.37,65.43,6371.0,65.39,65.55,65.37,65.43,6371.0
2025-03-18 10:40:00,65.4,65.51,65.38,65.41,15456.0,65.4,65.51,65.38,65.41,15456.0
2025-03-18 10:45:00,65.41,65.42,65.2,65.26,28514.0,65.41,65.42,65.2,65.26,28514.0
2025-03-18 10:50:00,65.21,65.33,65.2,65.31,7341.0,65.21,65.33,65.2,65.31,7341.0
2025-03-18 10:55:00,65.36,65.36,65.25,65.25,6978.0,65.36,65.36,65.25,65.25,6978.0
2025-03-18 11:00:00,65.25,65.37,65.16,65.33,9263.0,65.25,65.37,65.16,65.33,9263.0
2025-03-18 11:05:00,65.39,65.39,65.18,65.2,7128.0,65.39,65.39,65.18,65.2,7128.0
2025-03-18 11:10:00,65.21,65.36,65.16,65.35,3899.0,65.21,65.36,65.16,65.35,3899.0
2025-03-18 11:15:00,65.31,65.38,65.28,65.3,4774.0,65.31,65.38,65.28,65.3,4774.0
2025-03-18 11:20:00,65.33,65.33,65.2,65.24,5697.0,65.33,65.33,65.2,65.24,5697.0
2025-03-18 11:25:00,65.28,65.28,65.14,65.15,5654.0,65.28,65.28,65.14,65.15,5654.0
2025-03-18 11:30:00,65.08,65.23,65.08,65.19,4793.0,65.08,65.23,65.08,65.19,4793.0
2025-03-18 11:35:00,65.25,65.26,65.09,65.15,10531.0,65.25,65.26,65.09,65.15,10531.0
2025-03-18 11:40:00,65.19,65.33,65.19,65.32,6085.0,65.19,65.33,65.19,65.32,6085.0
2025-03-18 11:45:00,65.39,65.4,65.32,65.32,2687.0,65.39,65.4,65.32,65.32,2687.0
2025-03-18 11:50:00,65.31,65.32,65.21,65.3,5855.0,65.31,65.32,65.21,65.3,5855.0
2025-03-18 11:55:00,65.3,65.3,65.15,65.18,13414.0,65.3,65.3,65.15,65.18,13414.0
2025-03-18 12:00:00,65.19,65.32,65.17,65.28,5100.0,65.19,65.32,65.17,65.28,5100.0
2025-03-18 12:05:00,65.24,65.28,65.22,65.26,3856.0,65.24,65.28,65.22,65.26,3856.0
2025-03-18 12:10:00,65.27,65.29,65.22,65.25,2900.0,65.27,65.29,65.22,65.25,2900.0
2025-03-18 12:15:00,65.23,65.34,65.18,65.18,9819.0,65.23,65.34,65.18,65.18,9819.0
2025-03-18 12:20:00,65.19,65.29,65.18,65.29,2739.0,65.19,65.29,65.18,65.29,2739.0
2025-03-18 12:25:00,65.26,65.36,65.26,65.36,6364.0,65.26,65.36,65.26,65.36,6364.0
2025-03-18 12:30:00,65.32,65.36,65.3,65.32,3153.0,65.32,65.36,65.3,65.32,3153.0
2025-03-18 12:35:00,65.35,65.36,65.2,65.28,4840.0,65.35,65.36,65.2,65.28,4840.0
2025-03-18 12:40:00,65.29,65.31,65.09,65.09,7513.0,65.29,65.31,65.09,65.09,7513.0
2025-03-18 12:45:00,65.1,65.17,65.08,65.08,4160.0,65.1,65.17,65.08,65.08,4160.0
2025-03-18 12:50:00,65.08,65.08,64.98,65.04,4166.0,65.08,65.08,64.98,65.04,4166.0
2025-03-18 12:55:00,65.08,65.1,65.0,65.02,10368.0,65.08,65.1,65.0,65.02,10368.0
2025-03-18 13:00:00,65.03,65.14,65.02,65.12,4503.0,65.03,65.14,65.02,65.12,4503.0
2025-03-18 13:05:00,65.09,65.1,65.04,65.08,3200.0,65.09,65.1,65.04,65.08,3200.0
2025-03-18 13:10:00,65.08,65.23,65.08,65.19,5446.0,65.08,65.23,65.08,65.19,5446.0
2025-03-18 13:15:00,65.27,65.29,65.17,65.19,7595.0,65.27,65.29,65.17,65.19,7595.0
2025-03-18 13:20:00,65.2,65.31,65.18,65.26,9660.0,65.2,65.31,65.18,65.26,9660.0
2025-03-18 13:25:00,65.3,65.32,65.27,65.28,2137.0,65.3,65.32,65.27,65.28,2137.0
2025-03-18 13:30:00,65.28,65.34,65.25,65.34,8141.0,65.28,65.34,65.25,65.34,8141.0
2025-03-18 13:35:00,65.37,65.44,65.32,65.34,7187.0,65.37,65.44,65.32,65.34,7187.0
2025-03-18 13:40:00,65.32,65.39,65.31,65.37,4482.0,65.32,65.39,65.31,65.37,4482.0
2025-03-18 13:45:00,65.37,65.4,65.28,65.32,9734.0,65.37,65.4,65.28,65.32,9734.0
2025-03-18 13:50:00,65.33,65.4,65.31,65.32,7950.0,65.33,65.4,65.31,65.32,7950.0
2025-03-18 13:55:00,65.29,65.32,65.19,65.23,11599.0,65.29,65.32,65.19,65.23,11599.0
2025-03-18 14:00:00,65.23,65.25,65.04,65.1,23437.0,65.23,65.25,65.04,65.1,23437.0
2025-03-18 14:05:00,65.06,65.16,65.05,65.15,3695.0,65.06,65.16,65.05,65.15,3695.0
2025-03-18 14:10:00,65.15,65.15,65.07,65.11,4503.0,65.15,65.15,65.07,65.11,4503.0
2025-03-18 14:15:00,65.1,65.12,65.01,65.1,9669.0,65.1,65.12,65.01,65.1,9669.0
2025-03-18 14:20:00,65.07,65.23,65.05,65.12,29255.0,65.07,65.23,65.05,65.12,29255.0
2025-03-18 14:25:00,65.14,65.22,65.0,65.0,7327.0,65.14,65.22,65.0,65.0,7327.0
2025-03-18 14:30:00,65.0,65.22,65.0,65.15,6680.0,65.0,65.22,65.0,65.15,6680.0
2025-03-18 14:35:00,65.17,65.19,65.13,65.13,4304.0,65.17,65.19,65.13,65.13,4304.0
2025-03-18 14:40:00,65.11,65.17,65.04,65.08,7958.0,65.11,65.17,65.04,65.08,7958.0
2025-03-18 14:45:00,65.08,65.16,65.07,65.1,5292.0,65.08,65.16,65.07,65.1,5292.0
2025-03-18 14:50:00,65.1,65.14,65.09,65.12,4936.0,65.1,65.14,65.09,65.12,4936.0
2025-03-18 14:55:00,65.1,65.1,64.98,65.02,8959.0,65.1,65.1,64.98,65.02,8959.0
2025-03-18 15:00:00,65.03,65.11,65.02,65.03,7854.0,65.03,65.11,65.02,65.03,7854.0
2025-03-18 15:05:00,65.03,65.06,64.99,65.04,8450.0,65.03,65.06,64.99,65.04,8450.0
2025-03-18 15:10:00,65.06,65.09,65.03,65.05,7199.0,65.06,65.09,65.03,65.05,7199.0
2025-03-18 15:15:00,65.05,65.13,65.04,65.06,12025.0,65.05,65.13,65.04,65.06,12025.0
2025-03-18 15:20:00,65.08,65.21,65.03,65.17,13526.0,65.08,65.21,65.03,65.17,13526.0
2025-03-18 15:25:00,65.19,65.2,65.12,65.19,11274.0,65.19,65.2,65.12,65.19,11274.0
2025-03-18 15:30:00,65.2,65.28,65.16,65.16,10548.0,65.2,65.28,65.16,65.16,10548.0
2025-03-18 15:35:00,65.19,65.19,65.06,65.1,18013.0,65.19,65.19,65.06,65.1,18013.0
2025-03-18 15:40:00,65.1,65.12,64.98,65.02,19548.0,65.1,65.12,64.98,65.02,19548.0
2025-03-18 15:45:00,65.0,65.22,65.0,65.12,19807.0,65.0,65.22,65.0,65.12,19807.0
2025-03-18 15:50:00,65.14,65.18,64.87,65.15,54599.0,65.14,65.18,64.87,65.15,54599.0
2025-03-18 15:55:00,65.22,65.32,64.91,64.98,156565.0,65.22,65.32,64.91,64.98,156565.0
2025-03-19 09:30:00,64.76,64.97,64.32,64.97,27987.0,64.76,64.97,64.32,64.97,27987.0
2025-03-19 09:35:00,64.84,65.19,64.61,64.94,7339.0,64.84,65.19,64.61,64.94,7339.0
2025-03-19 09:40:00,64.96,65.06,64.74,64.78,4889.0,64.96,65.06,64.74,64.78,4889.0
2025-03-19 09:45:00,64.8,65.05,64.67,65.05,6401.0,64.8,65.05,64.67,65.05,6401.0
2025-03-19 09:50:00,65.0,65.02,64.43,64.43,6225.0,65.0,65.02,64.43,64.43,6225.0
2025-03-19 09:55:00,64.47,64.59,64.29,64.39,11508.0,64.47,64.59,64.29,64.39,11508.0
2025-03-19 10:00:00,64.49,64.56,64.32,64.45,12291.0,64.49,64.56,64.32,64.45,12291.0
2025-03-19 10:05:00,64.39,64.98,64.39,64.93,9868.0,64.39,64.98,64.39,64.93,9868.0
2025-03-19 10:10:00,64.89,65.02,64.68,65.02,24784.0,64.89,65.02,64.68,65.02,24784.0
2025-03-19 10:15:00,64.95,65.31,64.91,65.31,9707.0,64.95,65.31,64.91,65.31,9707.0
2025-03-19 10:20:00,65.36,65.36,65.11,65.35,28951.0,65.36,65.36,65.11,65.35,28951.0
2025-03-19 10:25:00,65.32,65.5,65.3,65.3,12686.0,65.32,65.5,65.3,65.3,12686.0
2025-03-19 10:30:00,65.3,65.35,65.22,65.22,7321.0,65.3,65.35,65.22,65.22,7321.0
2025-03-19 10:35:00,65.23,65.3,65.06,65.07,5432.0,65.23,65.3,65.06,65.07,5432.0
2025-03-19 10:40:00,65.12,65.18,65.02,65.12,8470.0,65.12,65.18,65.02,65.12,8470.0
2025-03-19 10:45:00,65.12,65.3,65.11,65.3,5857.0,65.12,65.3,65.11,65.3,5857.0
2025-03-19 10:50:00,65.27,65.27,65.15,65.22,9573.0,65.27,65.27,65.15,65.22,9573.0
2025-03-19 10:55:00,65.19,65.31,65.15,65.31,11038.0,65.19,65.31,65.15,65.31,11038.0
2025-03-19 11:00:00,65.26,65.48,65.01,65.02,28939.0,65.26,65.48,65.01,65.02,28939.0
2025-03-19 11:05:00,65.02,65.03,64.92,65.01,6252.0,65.02,65.03,64.92,65.01,6252.0
2025-03-19 11:10:00,64.95,65.0,64.84,64.89,8081.0,64.95,65.0,64.84,64.89,8081.0
2025-03-19 11:15:00,64.87,64.92,64.75,64.77,6293.0,64.87,64.92,64.75,64.77,6293.0
2025-03-19 11:20:00,64.74,64.85,64.68,64.68,11247.0,64.74,64.85,64.68,64.68,11247.0
2025-03-19 11:25:00,64.75,64.78,64.61,64.7,4033.0,64.75,64.78,64.61,64.7,4033.0
2025-03-19 11:30:00,64.72,64.86,64.71,64.78,4917.0,64.72,64.86,64.71,64.78,4917.0
2025-03-19 11:35:00,64.81,64.87,64.79,64.81,3295.0,64.81,64.87,64.79,64.81,3295.0
2025-03-19 11:40:00,64.81,64.84,64.77,64.78,3491.0,64.81,64.84,64.77,64.78,3491.0
2025-03-19 11:45:00,64.83,64.89,64.77,64.88,6131.0,64.83,64.89,64.77,64.88,6131.0
2025-03-19 11:50:00,64.88,64.96,64.79,64.96,3936.0,64.88,64.96,64.79,64.96,3936.0
2025-03-19 11:55:00,64.92,64.95,64.79,64.79,3962.0,64.92,64.95,64.79,64.79,3962.0
2025-03-19 12:00:00,64.79,64.91,64.78,64.81,5969.0,64.79,64.91,64.78,64.81,5969.0
2025-03-19 12:05:00,64.8,64.88,64.77,64.81,7380.0,64.8,64.88,64.77,64.81,7380.0
2025-03-19 12:10:00,64.81,64.96,64.81,64.94,3720.0,64.81,64.96,64.81,64.94,3720.0
2025-03-19 12:15:00,64.92,64.92,64.83,64.83,5347.0,64.92,64.92,64.83,64.83,5347.0
2025-03-19 12:20:00,64.84,64.86,64.77,64.77,3194.0,64.84,64.86,64.77,64.77,3194.0
2025-03-19 12:25:00,64.78,64.79,64.62,64.73,6749.0,64.78,64.79,64.62,64.73,6749.0
2025-03-19 12:30:00,64.72,64.74,64.53,64.63,19259.0,64.72,64.74,64.53,64.63,19259.0
2025-03-19 12:35:00,64.59,64.64,64.51,64.62,9106.0,64.59,64.64,64.51,64.62,9106.0
2025-03-19 12:40:00,64.56,64.65,64.52,64.6,4223.0,64.56,64.65,64.52,64.6,4223.0
2025-03-19 12:45:00,64.59,64.62,64.52,64.53,4415.0,64.59,64.62,64.52,64.53,4415.0
2025-03-19 12:50:00,64.52,64.59,64.39,64.46,15971.0,64.52,64.59,64.39,64.46,15971.0
2025-03-19 12:55:00,64.46,64.52,64.41,64.46,14045.0,64.46,64.52,64.41,64.46,14045.0
2025-03-19 13:00:00,64.47,64.51,64.35,64.39,9000.0,64.47,64.51,64.35,64.39,9000.0
2025-03-19 13:05:00,64.39,64.4,64.12,64.16,20989.0,64.39,64.4,64.12,64.16,20989.0
2025-03-19 13:10:00,64.17,64.22,64.03,64.07,11831.0,64.17,64.22,64.03,64.07,11831.0
2025-03-19 13:15:00,64.03,64.08,63.89,64.05,15369.0,64.03,64.08,63.89,64.05,15369.0
2025-03-19 13:20:00,64.03,64.06,63.99,64.03,5465.0,64.03,64.06,63.99,64.03,5465.0
2025-03-19 13:25:00,64.01,64.07,63.87,63.93,9322.0,64.01,64.07,63.87,63.93,9322.0
2025-03-19 13:30:00,63.93,63.95,63.87,63.89,5697.0,63.93,63.95,63.87,63.89,5697.0
2025-03-19 13:35:00,63.91,63.96,63.85,63.9,24676.0,63.91,63.96,63.85,63.9,24676.0
2025-03-19 13:40:00,63.85,63.89,63.72,63.74,8608.0,63.85,63.89,63.72,63.74,8608.0
2025-03-19 13:45:00,63.69,63.71,63.55,63.55,6418.0,63.69,63.71,63.55,63.55,6418.0
2025-03-19 13:50:00,63.55,63.69,63.55,63.6,6724.0,63.55,63.69,63.55,63.6,6724.0
2025-03-19 13:55:00,63.62,63.65,63.53,63.53,6094.0,63.62,63.65,63.53,63.53,6094.0
2025-03-19 14:00:00,63.5,63.84,63.39,63.67,50959.0,63.5,63.84,63.39,63.67,50959.0
2025-03-19 14:05:00,63.74,63.78,63.53,63.69,31518.0,63.74,63.78,63.53,63.69,31518.0
2025-03-19 14:10:00,63.74,63.83,63.69,63.8,14604.0,63.74,63.83,63.69,63.8,14604.0
2025-03-19 14:15:00,63.8,63.86,63.64,63.73,18625.0,63.8,63.86,63.64,63.73,18625.0
2025-03-19 14:20:00,63.73,63.77,63.66,63.7,7320.0,63.73,63.77,63.66,63.7,7320.0
2025-03-19 14:25:00,63.69,63.84,63.59,63.82,38388.0,63.69,63.84,63.59,63.82,38388.0
2025-03-19 14:30:00,63.82,63.89,63.78,63.84,9699.0,63.82,63.89,63.78,63.84,9699.0
2025-03-19 14:35:00,63.84,64.02,63.83,63.9,12579.0,63.84,64.02,63.83,63.9,12579.0
2025-03-19 14:40:00,63.89,64.44,63.87,64.44,31726.0,63.89,64.44,63.87,64.44,31726.0
2025-03-19 14:45:00,64.4,64.43,64.23,64.34,13089.0,64.4,64.43,64.23,64.34,13089.0
2025-03-19 14:50:00,64.34,64.72,64.34,64.56,11794.0,64.34,64.72,64.34,64.56,11794.0
2025-03-19 14:55:00,64.58,64.68,64.44,64.44,10294.0,64.58,64.68,64.44,64.44,10294.0
2025-03-19 15:00:00,64.44,64.6,64.37,64.52,13906.0,64.44,64.6,64.37,64.52,13906.0
2025-03-19 15:05:00,64.52,64.67,64.48,64.66,13870.0,64.52,64.67,64.48,64.66,13870.0
2025-03-19 15:10:00,64.66,64.71,64.45,64.57,15674.0,64.66,64.71,64.45,64.57,15674.0
2025-03-19 15:15:00,64.57,64.66,64.46,64.52,17065.0,64.57,64.66,64.46,64.52,17065.0
2025-03-19 15:20:00,64.54,64.56,64.37,64.48,7161.0,64.54,64.56,64.37,64.48,7161.0
2025-03-19 15:25:00,64.48,64.5,64.29,64.37,17197.0,64.48,64.5,64.29,64.37,17197.0
2025-03-19 15:30:00,64.39,64.59,64.33,64.56,16291.0,64.39,64.59,64.33,64.56,16291.0
2025-03-19 15:35:00,64.56,64.61,64.5,64.53,15276.0,64.56,64.61,64.5,64.53,15276.0
2025-03-19 15:40:00,64.53,64.61,64.47,64.59,23226.0,64.53,64.61,64.47,64.59,23226.0
2025-03-19 15:45:00,64.56,64.58,64.4,64.46,19508.0,64.56,64.58,64.4,64.46,19508.0
2025-03-19 15:50:00,64.5,64.53,64.26,64.43,102077.0,64.5,64.53,64.26,64.43,102077.0
2025-03-19 15:55:00,64.43,64.49,64.24,64.27,202163.0,64.43,64.49,64.24,64.27,202163.0
2025-03-20 09:30:00,64.28,64.32,63.6,64.28,34198.0,64.28,64.32,63.6,64.28,34198.0
2025-03-20 09:35:00,64.27,64.66,63.91,64.53,83328.0,64.27,64.66,63.91,64.53,83328.0
2025-03-20 09:40:00,64.53,65.37,64.41,65.34,35883.0,64.53,65.37,64.41,65.34,35883.0
2025-03-20 09:45:00,65.29,65.97,65.29,65.79,79417.0,65.29,65.97,65.29,65.79,79417.0
2025-03-20 09:50:00,65.75,66.36,65.59,65.93,98073.0,65.75,66.36,65.59,65.93,98073.0
2025-03-20 09:55:00,65.94,66.35,65.93,66.0,59616.0,65.94,66.35,65.93,66.0,59616.0
2025-03-20 10:00:00,65.95,66.33,65.9,65.9,62715.0,65.95,66.33,65.9,65.9,62715.0
2025-03-20 10:05:00,65.82,66.08,65.74,65.95,39999.0,65.82,66.08,65.74,65.95,39999.0
2025-03-20 10:10:00,65.91,65.97,65.74,65.85,23793.0,65.91,65.97,65.74,65.85,23793.0
2025-03-20 10:15:00,65.84,65.99,65.62,65.99,43861.0,65.84,65.99,65.62,65.99,43861.0
2025-03-20 10:20:00,65.91,66.09,65.78,66.04,28908.0,65.91,66.09,65.78,66.04,28908.0
2025-03-20 10:25:00,66.06,66.3,65.96,66.21,30825.0,66.06,66.3,65.96,66.21,30825.0
2025-03-20 10:30:00,66.23,66.23,66.0,66.03,29680.0,66.23,66.23,66.0,66.03,29680.0
2025-03-20 10:35:00,66.03,66.37,66.03,66.27,20926.0,66.03,66.37,66.03,66.27,20926.0
2025-03-20 10:40:00,66.24,66.27,66.17,66.24,11829.0,66.24,66.27,66.17,66.24,11829.0
2025-03-20 10:45:00,66.25,66.56,66.22,66.54,25927.0,66.25,66.56,66.22,66.54,25927.0
2025-03-20 10:50:00,66.51,66.52,66.36,66.46,19904.0,66.51,66.52,66.36,66.46,19904.0
2025-03-20 10:55:00,66.46,66.55,66.23,66.29,29669.0,66.46,66.55,66.23,66.29,29669.0
2025-03-20 11:00:00,66.36,66.55,66.29,66.48,16318.0,66.36,66.55,66.29,66.48,16318.0
2025-03-20 11:05:00,66.45,66.5,66.38,66.48,14349.0,66.45,66.5,66.38,66.48,14349.0
2025-03-20 11:10:00,66.46,66.48,66.35,66.45,31905.0,66.46,66.48,66.35,66.45,31905.0
2025-03-20 11:15:00,66.47,66.73,66.47,66.61,29945.0,66.47,66.73,66.47,66.61,29945.0
2025-03-20 11:20:00,66.63,66.85,66.59,66.72,41929.0,66.63,66.85,66.59,66.72,41929.0
2025-03-20 11:25:00,66.72,66.75,66.62,66.66,18693.0,66.72,66.75,66.62,66.66,18693.0
2025-03-20 11:30:00,66.64,66.66,66.49,66.54,8410.0,66.64,66.66,66.49,66.54,8410.0
2025-03-20 11:35:00,66.54,66.61,66.44,66.61,11743.0,66.54,66.61,66.44,66.61,11743.0
2025-03-20 11:40:00,66.61,66.73,66.6,66.66,9381.0,66.61,66.73,66.6,66.66,9381.0
2025-03-20 11:45:00,66.66,66.77,66.63,66.75,6649.0,66.66,66.77,66.63,66.75,6649.0
2025-03-20 11:50:00,66.75,66.75,66.33,66.33,13908.0,66.75,66.75,66.33,66.33,13908.0
2025-03-20 11:55:00,66.33,66.33,66.18,66.24,12718.0,66.33,66.33,66.18,66.24,12718.0
2025-03-20 12:00:00,66.2,66.36,66.2,66.2,10258.0,66.2,66.36,66.2,66.2,10258.0
2025-03-20 12:05:00,66.2,66.21,66.14,66.17,7607.0,66.2,66.21,66.14,66.17,7607.0
2025-03-20 12:10:00,66.18,66.2,66.09,66.13,11213.0,66.18,66.2,66.09,66.13,11213.0
2025-03-20 12:15:00,66.12,66.2,66.01,66.02,10710.0,66.12,66.2,66.01,66.02,10710.0
2025-03-20 12:20:00,66.02,66.08,65.91,65.94,13565.0,66.02,66.08,65.91,65.94,13565.0
2025-03-20 12:25:00,65.94,65.94,65.79,65.82,9743.0,65.94,65.94,65.79,65.82,9743.0
2025-03-20 12:30:00,65.85,65.9,65.79,65.8,22664.0,65.85,65.9,65.79,65.8,22664.0
2025-03-20 12:35:00,65.8,65.92,65.79,65.89,20501.0,65.8,65.92,65.79,65.89,20501.0
2025-03-20 12:40:00,65.87,65.89,65.81,65.83,6419.0,65.87,65.89,65.81,65.83,6419.0
2025-03-20 12:45:00,65.84,65.84,65.71,65.72,8921.0,65.84,65.84,65.71,65.72,8921.0
2025-03-20 12:50:00,65.69,65.73,65.63,65.73,4831.0,65.69,65.73,65.63,65.73,4831.0
2025-03-20 12:55:00,65.75,65.75,65.62,65.67,4727.0,65.75,65.75,65.62,65.67,4727.0
2025-03-20 13:00:00,65.65,65.73,65.53,65.54,11632.0,65.65,65.73,65.53,65.54,11632.0
2025-03-20 13:05:00,65.56,65.65,65.52,65.62,7774.0,65.56,65.65,65.52,65.62,7774.0
2025-03-20 13:10:00,65.62,65.68,65.56,65.6,12765.0,65.62,65.68,65.56,65.6,12765.0
2025-03-20 13:15:00,65.55,65.67,65.54,65.67,12941.0,65.55,65.67,65.54,65.67,12941.0
2025-03-20 13:20:00,65.68,65.75,65.47,65.47,13880.0,65.68,65.75,65.47,65.47,13880.0
2025-03-20 13:25:00,65.47,65.47,65.26,65.28,10376.0,65.47,65.47,65.26,65.28,10376.0
2025-03-20 13:30:00,65.28,65.51,65.24,65.45,11170.0,65.28,65.51,65.24,65.45,11170.0
2025-03-20 13:35:00,65.45,65.58,65.41,65.52,9160.0,65.45,65.58,65.41,65.52,9160.0
2025-03-20 13:40:00,65.52,65.52,65.37,65.4,10001.0,65.52,65.52,65.37,65.4,10001.0
2025-03-20 13:45:00,65.43,65.47,65.33,65.36,10240.0,65.43,65.47,65.33,65.36,10240.0
2025-03-20 13:50:00,65.36,65.46,65.35,65.37,6696.0,65.36,65.46,65.35,65.37,6696.0
2025-03-20 13:55:00,65.37,65.4,65.33,65.36,4746.0,65.37,65.4,65.33,65.36,4746.0
2025-03-20 14:00:00,65.34,65.41,65.33,65.38,5856.0,65.34,65.41,65.33,65.38,5856.0
2025-03-20 14:05:00,65.34,65.39,65.33,65.34,5646.0,65.34,65.39,65.33,65.34,5646.0
2025-03-20 14:10:00,65.34,65.44,65.34,65.35,9547.0,65.34,65.44,65.34,65.35,9547.0
2025-03-20 14:15:00,65.37,65.37,65.17,65.22,8435.0,65.37,65.37,65.17,65.22,8435.0
2025-03-20 14:20:00,65.19,65.2,65.12,65.19,8569.0,65.19,65.2,65.12,65.19,8569.0
2025-03-20 14:25:00,65.19,65.2,65.02,65.04,11759.0,65.19,65.2,65.02,65.04,11759.0
2025-03-20 14:30:00,65.02,65.05,64.99,65.02,7112.0,65.02,65.05,64.99,65.02,7112.0
2025-03-20 14:35:00,65.02,65.05,64.97,64.98,19262.0,65.02,65.05,64.97,64.98,19262.0
2025-03-20 14:40:00,65.0,65.0,64.81,64.82,7230.0,65.0,65.0,64.81,64.82,7230.0
2025-03-20 14:45:00,64.8,64.83,64.64,64.78,18206.0,64.8,64.83,64.64,64.78,18206.0
2025-03-20 14:50:00,64.79,64.89,64.74,64.89,46041.0,64.79,64.89,64.74,64.89,46041.0
2025-03-20 14:55:00,64.89,64.89,64.68,64.72,10082.0,64.89,64.89,64.68,64.72,10082.0
2025-03-20 15:00:00,64.74,64.81,64.62,64.63,22405.0,64.74,64.81,64.62,64.63,22405.0
2025-03-20 15:05:00,64.64,64.65,64.43,64.45,10354.0,64.64,64.65,64.43,64.45,10354.0
2025-03-20 15:10:00,64.46,64.57,64.45,64.54,10764.0,64.46,64.57,64.45,64.54,10764.0
2025-03-20 15:15:00,64.52,64.63,64.52,64.57,14866.0,64.52,64.63,64.52,64.57,14866.0
2025-03-20 15:20:00,64.57,64.74,64.55,64.69,23345.0,64.57,64.74,64.55,64.69,23345.0
2025-03-20 15:25:00,64.69,64.69,64.52,64.61,17240.0,64.69,64.69,64.52,64.61,17240.0
2025-03-20 15:30:00,64.61,64.95,64.61,64.95,30002.0,64.61,64.95,64.61,64.95,30002.0
2025-03-20 15:35:00,64.96,64.96,64.7,64.74,23930.0,64.96,64.96,64.7,64.74,23930.0
2025-03-20 15:40:00,64.75,64.95,64.74,64.89,23874.0,64.75,64.95,64.74,64.89,23874.0
2025-03-20 15:45:00,64.87,64.96,64.78,64.83,37859.0,64.87,64.96,64.78,64.83,37859.0
2025-03-20 15:50:00,64.82,65.11,64.71,64.94,68582.0,64.82,65.11,64.71,64.94,68582.0
2025-03-20 15:55:00,64.95,64.95,64.56,64.57,175735.0,64.95,64.95,64.56,64.57,175735.0
2025-03-21 09:30:00,64.12,64.27,63.57,63.57,287003.0,64.12,64.27,63.57,63.57,287003.0
2025-03-21 09:35:00,63.25,63.89,63.16,63.84,32197.0,63.25,63.89,63.16,63.84,32197.0
2025-03-21 09:40:00,63.82,64.43,63.8,64.22,21416.0,63.82,64.43,63.8,64.22,21416.0
2025-03-21 09:45:00,64.25,64.33,63.72,63.9,7359.0,64.25,64.33,63.72,63.9,7359.0
2025-03-21 09:50:00,63.95,64.22,63.91,64.16,16115.0,63.95,64.22,63.91,64.16,16115.0
2025-03-21 09:55:00,64.24,64.37,64.23,64.34,12539.0,64.24,64.37,64.23,64.34,12539.0
2025-03-21 10:00:00,64.3,64.64,64.21,64.52,99348.0,64.3,64.64,64.21,64.52,99348.0
2025-03-21 10:05:00,64.43,64.61,64.33,64.39,17608.0,64.43,64.61,64.33,64.39,17608.0
2025-03-21 10:10:00,64.4,64.54,64.32,64.53,28191.0,64.4,64.54,64.32,64.53,28191.0
2025-03-21 10:15:00,64.47,64.75,64.32,64.75,24080.0,64.47,64.75,64.32,64.75,24080.0
2025-03-21 10:20:00,64.78,64.78,64.5,64.69,20076.0,64.78,64.78,64.5,64.69,20076.0
2025-03-21 10:25:00,64.69,64.79,64.56,64.74,12108.0,64.69,64.79,64.56,64.74,12108.0
2025-03-21 10:30:00,64.77,64.83,64.69,64.73,11812.0,64.77,64.83,64.69,64.73,11812.0
2025-03-21 10:35:00,64.7,64.79,64.65,64.66,10468.0,64.7,64.79,64.65,64.66,10468.0
2025-03-21 10:40:00,64.65,64.89,64.61,64.85,11372.0,64.65,64.89,64.61,64.85,11372.0
2025-03-21 10:45:00,64.75,64.97,64.75,64.95,7295.0,64.75,64.97,64.75,64.95,7295.0
2025-03-21 10:50:00,64.96,65.19,64.95,65.17,17167.0,64.96,65.19,64.95,65.17,17167.0
2025-03-21 10:55:00,65.19,65.55,65.16,65.51,15443.0,65.19,65.55,65.16,65.51,15443.0
2025-03-21 11:00:00,65.53,65.56,65.26,65.36,20443.0,65.53,65.56,65.26,65.36,20443.0
2025-03-21 11:05:00,65.36,65.47,65.33,65.42,18698.0,65.36,65.47,65.33,65.42,18698.0
2025-03-21 11:10:00,65.45,65.49,65.3,65.42,24302.0,65.45,65.49,65.3,65.42,24302.0
2025-03-21 11:15:00,65.38,65.44,65.27,65.35,7530.0,65.38,65.44,65.27,65.35,7530.0
2025-03-21 11:20:00,65.32,65.48,65.27,65.41,15707.0,65.32,65.48,65.27,65.41,15707.0
2025-03-21 11:25:00,65.36,65.41,65.3,65.36,9193.0,65.36,65.41,65.3,65.36,9193.0
2025-03-21 11:30:00,65.35,65.45,65.29,65.38,11957.0,65.35,65.45,65.29,65.38,11957.0
2025-03-21 11:35:00,65.33,65.33,65.09,65.14,16866.0,65.33,65.33,65.09,65.14,16866.0
2025-03-21 11:40:00,65.15,65.15,64.94,65.02,7520.0,65.15,65.15,64.94,65.02,7520.0
2025-03-21 11:45:00,65.02,65.09,65.0,65.07,6991.0,65.02,65.09,65.0,65.07,6991.0
2025-03-21 11:50:00,65.04,65.04,64.86,64.93,7307.0,65.04,65.04,64.86,64.93,7307.0
2025-03-21 11:55:00,64.95,65.5,64.95,65.41,47339.0,64.95,65.5,64.95,65.41,47339.0
2025-03-21 12:00:00,65.35,65.35,64.47,64.56,82871.0,65.35,65.35,64.47,64.56,82871.0
2025-03-21 12:05:00,64.51,64.96,64.51,64.92,13310.0,64.51,64.96,64.51,64.92,13310.0
2025-03-21 12:10:00,64.97,65.52,64.97,65.52,24820.0,64.97,65.52,64.97,65.52,24820.0
2025-03-21 12:15:00,65.49,65.55,65.4,65.55,9589.0,65.49,65.55,65.4,65.55,9589.0
2025-03-21 12:20:00,65.49,65.69,65.41,65.64,25922.0,65.49,65.69,65.41,65.64,25922.0
2025-03-21 12:25:00,65.6,65.74,65.58,65.59,18836.0,65.6,65.74,65.58,65.59,18836.0
2025-03-21 12:30:00,65.56,65.56,65.34,65.42,10449.0,65.56,65.56,65.34,65.42,10449.0
2025-03-21 12:35:00,65.41,65.47,65.25,65.47,7727.0,65.41,65.47,65.25,65.47,7727.0
2025-03-21 12:40:00,65.43,65.51,65.29,65.29,15246.0,65.43,65.51,65.29,65.29,15246.0
2025-03-21 12:45:00,65.31,65.47,65.27,65.47,5279.0,65.31,65.47,65.27,65.47,5279.0
2025-03-21 12:50:00,65.46,65.46,65.34,65.38,8002.0,65.46,65.46,65.34,65.38,8002.0
2025-03-21 12:55:00,65.36,65.41,65.32,65.41,12117.0,65.36,65.41,65.32,65.41,12117.0
2025-03-21 13:00:00,65.4,65.46,65.29,65.42,13826.0,65.4,65.46,65.29,65.42,13826.0
2025-03-21 13:05:00,65.44,65.61,65.43,65.6,5622.0,65.44,65.61,65.43,65.6,5622.0
2025-03-21 13:10:00,65.59,65.61,65.47,65.48,19786.0,65.59,65.61,65.47,65.48,19786.0
2025-03-21 13:15:00,65.48,65.63,65.46,65.61,15695.0,65.48,65.63,65.46,65.61,15695.0
2025-03-21 13:20:00,65.58,65.79,65.48,65.73,20214.0,65.58,65.79,65.48,65.73,20214.0
2025-03-21 13:25:00,65.76,65.79,65.64,65.68,18516.0,65.76,65.79,65.64,65.68,18516.0
2025-03-21 13:30:00,65.69,65.7,65.41,65.7,17497.0,65.69,65.7,65.41,65.7,17497.0
2025-03-21 13:35:00,65.72,65.87,65.7,65.87,18488.0,65.72,65.87,65.7,65.87,18488.0
2025-03-21 13:40:00,65.84,65.94,65.79,65.91,12221.0,65.84,65.94,65.79,65.91,12221.0
2025-03-21 13:45:00,65.89,65.98,65.81,65.96,18357.0,65.89,65.98,65.81,65.96,18357.0
2025-03-21 13:50:00,65.96,65.99,65.88,65.92,22071.0,65.96,65.99,65.88,65.92,22071.0
2025-03-21 13:55:00,65.92,65.93,65.8,65.82,29707.0,65.92,65.93,65.8,65.82,29707.0
2025-03-21 14:00:00,65.82,65.97,65.81,65.95,71875.0,65.82,65.97,65.81,65.95,71875.0
2025-03-21 14:05:00,65.95,65.95,65.79,65.91,14941.0,65.95,65.95,65.79,65.91,14941.0
2025-03-21 14:10:00,65.92,66.16,65.89,66.09,25181.0,65.92,66.16,65.89,66.09,25181.0
2025-03-21 14:15:00,66.09,66.14,66.04,66.07,15428.0,66.09,66.14,66.04,66.07,15428.0
2025-03-21 14:20:00,66.06,66.08,65.96,65.98,9094.0,66.06,66.08,65.96,65.98,9094.0
2025-03-21 14:25:00,65.96,65.98,65.87,65.87,12959.0,65.96,65.98,65.87,65.87,12959.0
2025-03-21 14:30:00,65.85,66.01,65.85,66.01,13239.0,65.85,66.01,65.85,66.01,13239.0
2025-03-21 14:35:00,66.0,66.2,65.97,66.16,9376.0,66.0,66.2,65.97,66.16,9376.0
2025-03-21 14:40:00,66.2,66.43,66.19,66.41,57240.0,66.2,66.43,66.19,66.41,57240.0
2025-03-21 14:45:00,66.43,66.43,66.31,66.43,16533.0,66.43,66.43,66.31,66.43,16533.0
2025-03-21 14:50:00,66.43,66.44,66.31,66.38,15030.0,66.43,66.44,66.31,66.38,15030.0
2025-03-21 14:55:00,66.4,66.45,66.3,66.3,15405.0,66.4,66.45,66.3,66.3,15405.0
2025-03-21 15:00:00,66.33,66.39,66.25,66.36,22023.0,66.33,66.39,66.25,66.36,22023.0
2025-03-21 15:05:00,66.37,66.39,66.29,66.34,18323.0,66.37,66.39,66.29,66.34,18323.0
2025-03-21 15:10:00,66.32,66.39,66.2,66.38,23795.0,66.32,66.39,66.2,66.38,23795.0
2025-03-21 15:15:00,66.38,66.47,66.32,66.47,25645.0,66.38,66.47,66.32,66.47,25645.0
2025-03-21 15:20:00,66.47,66.47,66.4,66.47,25193.0,66.47,66.47,66.4,66.47,25193.0
2025-03-21 15:25:00,66.46,66.71,66.46,66.66,43938.0,66.46,66.71,66.46,66.66,43938.0
2025-03-21 15:30:00,66.64,66.85,66.57,66.85,52470.0,66.64,66.85,66.57,66.85,52470.0
2025-03-21 15:35:00,66.85,66.91,66.76,66.84,53234.0,66.85,66.91,66.76,66.84,53234.0
2025-03-21 15:40:00,66.82,66.87,66.7,66.8,48179.0,66.82,66.87,66.7,66.8,48179.0
2025-03-21 15:45:00,66.78,66.89,66.7,66.8,65341.0,66.78,66.89,66.7,66.8,65341.0
2025-03-21 15:50:00,66.8,67.19,66.74,66.95,137741.0,66.8,67.19,66.74,66.95,137741.0
2025-03-21 15:55:00,66.95,66.97,66.57,66.72,283681.0,66.95,66.97,66.57,66.72,283681.0
2025-03-24 09:30:00,67.11,68.82,66.77,67.77,130400.0,67.11,68.82,66.77,67.77,130400.0
2025-03-24 09:35:00,67.77,68.88,67.63,68.84,147535.0,67.77,68.88,67.63,68.84,147535.0
2025-03-24 09:40:00,68.84,69.05,68.33,68.45,59332.0,68.84,69.05,68.33,68.45,59332.0
2025-03-24 09:45:00,68.49,68.7,68.1,68.7,57211.0,68.49,68.7,68.1,68.7,57211.0
2025-03-24 09:50:00,68.72,68.75,68.37,68.47,43109.0,68.72,68.75,68.37,68.47,43109.0
2025-03-24 09:55:00,68.48,68.61,68.42,68.48,44023.0,68.48,68.61,68.42,68.48,44023.0
2025-03-24 10:00:00,68.5,68.79,68.49,68.7,62518.0,68.5,68.79,68.49,68.7,62518.0
2025-03-24 10:05:00,68.73,68.81,68.49,68.71,51824.0,68.73,68.81,68.49,68.71,51824.0
2025-03-24 10:10:00,68.67,68.97,68.61,68.81,84509.0,68.67,68.97,68.61,68.81,84509.0
2025-03-24 10:15:00,68.82,69.42,68.71,69.28,58608.0,68.82,69.42,68.71,69.28,58608.0
2025-03-24 10:20:00,69.24,69.42,69.05,69.16,51949.0,69.24,69.42,69.05,69.16,51949.0
2025-03-24 10:25:00,69.11,69.27,68.96,69.06,173712.0,69.11,69.27,68.96,69.06,173712.0
2025-03-24 10:30:00,69.03,69.39,69.02,69.29,142164.0,69.03,69.39,69.02,69.29,142164.0
2025-03-24 10:35:00,69.27,69.74,69.26,69.63,90124.0,69.27,69.74,69.26,69.63,90124.0
2025-03-24 10:40:00,69.7,69.78,69.6,69.73,102619.0,69.7,69.78,69.6,69.73,102619.0
2025-03-24 10:45:00,69.73,69.8,69.67,69.78,59865.0,69.73,69.8,69.67,69.78,59865.0
2025-03-24 10:50:00,69.78,70.09,69.78,70.06,55137.0,69.78,70.09,69.78,70.06,55137.0
2025-03-24 10:55:00,70.01,70.19,69.97,70.01,67907.0,70.01,70.19,69.97,70.01,67907.0
2025-03-24 11:00:00,70.05,70.07,69.87,69.87,48013.0,70.05,70.07,69.87,69.87,48013.0
2025-03-24 11:05:00,69.86,70.02,69.81,69.81,60999.0,69.86,70.02,69.81,69.81,60999.0
2025-03-24 11:10:00,69.84,69.96,69.82,69.89,57029.0,69.84,69.96,69.82,69.89,57029.0
2025-03-24 11:15:00,69.89,69.92,69.75,69.86,60969.0,69.89,69.92,69.75,69.86,60969.0
2025-03-24 11:20:00,69.87,69.89,69.75,69.8,44615.0,69.87,69.89,69.75,69.8,44615.0
2025-03-24 11:25:00,69.8,69.86,69.71,69.84,38378.0,69.8,69.86,69.71,69.84,38378.0
2025-03-24 11:30:00,69.86,70.02,69.85,69.95,45837.0,69.86,70.02,69.85,69.95,45837.0
2025-03-24 11:35:00,69.94,69.96,69.75,69.78,34481.0,69.94,69.96,69.75,69.78,34481.0
2025-03-24 11:40:00,69.76,69.81,69.58,69.67,30368.0,69.76,69.81,69.58,69.67,30368.0
2025-03-24 11:45:00,69.66,69.88,69.66,69.84,18811.0,69.66,69.88,69.66,69.84,18811.0
2025-03-24 11:50:00,69.84,69.88,69.77,69.78,17204.0,69.84,69.88,69.77,69.78,17204.0
2025-03-24 11:55:00,69.78,69.83,69.69,69.83,28934.0,69.78,69.83,69.69,69.83,28934.0
2025-03-24 12:00:00,69.84,70.0,69.83,69.92,26537.0,69.84,70.0,69.83,69.92,26537.0
2025-03-24 12:05:00,69.91,69.96,69.9,69.96,31728.0,69.91,69.96,69.9,69.96,31728.0
2025-03-24 12:10:00,69.95,69.98,69.88,69.96,38753.0,69.95,69.98,69.88,69.96,38753.0
2025-03-24 12:15:00,69.95,69.97,69.87,69.88,18928.0,69.95,69.97,69.87,69.88,18928.0
2025-03-24 12:20:00,69.87,69.92,69.57,69.62,21463.0,69.87,69.92,69.57,69.62,21463.0
2025-03-24 12:25:00,69.59,69.66,69.37,69.37,18182.0,69.59,69.66,69.37,69.37,18182.0
2025-03-24 12:30:00,69.35,69.55,69.3,69.52,27113.0,69.35,69.55,69.3,69.52,27113.0
2025-03-24 12:35:00,69.52,69.53,69.44,69.52,25017.0,69.52,69.53,69.44,69.52,25017.0
2025-03-24 12:40:00,69.5,69.61,69.37,69.41,40066.0,69.5,69.61,69.37,69.41,40066.0
2025-03-24 12:45:00,69.42,69.45,69.18,69.3,20161.0,69.42,69.45,69.18,69.3,20161.0
2025-03-24 12:50:00,69.31,69.43,69.3,69.42,7163.0,69.31,69.43,69.3,69.42,7163.0
2025-03-24 12:55:00,69.42,69.42,69.17,69.26,28247.0,69.42,69.42,69.17,69.26,28247.0
2025-03-24 13:00:00,69.29,69.32,69.15,69.21,23101.0,69.29,69.32,69.15,69.21,23101.0
2025-03-24 13:05:00,69.2,69.58,69.2,69.47,36296.0,69.2,69.58,69.2,69.47,36296.0
2025-03-24 13:10:00,69.48,69.72,69.48,69.56,46533.0,69.48,69.72,69.48,69.56,46533.0
2025-03-24 13:15:00,69.57,69.61,69.45,69.45,36052.0,69.57,69.61,69.45,69.45,36052.0
2025-03-24 13:20:00,69.45,69.53,69.37,69.39,18180.0,69.45,69.53,69.37,69.39,18180.0
2025-03-24 13:25:00,69.38,69.53,69.36,69.53,22626.0,69.38,69.53,69.36,69.53,22626.0
2025-03-24 13:30:00,69.53,69.61,69.5,69.51,34441.0,69.53,69.61,69.5,69.51,34441.0
2025-03-24 13:35:00,69.52,69.6,69.5,69.6,14027.0,69.52,69.6,69.5,69.6,14027.0
2025-03-24 13:40:00,69.62,69.62,69.44,69.44,20574.0,69.62,69.62,69.44,69.44,20574.0
2025-03-24 13:45:00,69.42,69.48,69.38,69.47,22999.0,69.42,69.48,69.38,69.47,22999.0
2025-03-24 13:50:00,69.49,69.56,69.43,69.49,26520.0,69.49,69.56,69.43,69.49,26520.0
2025-03-24 13:55:00,69.48,69.48,69.31,69.36,23606.0,69.48,69.48,69.31,69.36,23606.0
2025-03-24 14:00:00,69.37,69.42,69.32,69.41,31876.0,69.37,69.42,69.32,69.41,31876.0
2025-03-24 14:05:00,69.41,69.45,69.17,69.2,19449.0,69.41,69.45,69.17,69.2,19449.0
2025-03-24 14:10:00,69.2,69.26,69.07,69.18,27822.0,69.2,69.26,69.07,69.18,27822.0
2025-03-24 14:15:00,69.14,69.16,68.7,68.86,122180.0,69.14,69.16,68.7,68.86,122180.0
2025-03-24 14:20:00,68.86,69.1,68.84,69.02,31000.0,68.86,69.1,68.84,69.02,31000.0
2025-03-24 14:25:00,69.03,69.11,68.94,68.95,15182.0,69.03,69.11,68.94,68.95,15182.0
2025-03-24 14:30:00,68.94,69.02,68.94,68.97,14423.0,68.94,69.02,68.94,68.97,14423.0
2025-03-24 14:35:00,68.99,69.09,68.92,69.07,19827.0,68.99,69.09,68.92,69.07,19827.0
2025-03-24 14:40:00,69.07,69.25,69.01,69.23,21474.0,69.07,69.25,69.01,69.23,21474.0
2025-03-24 14:45:00,69.24,69.3,69.21,69.25,17299.0,69.24,69.3,69.21,69.25,17299.0
2025-03-24 14:50:00,69.25,69.41,69.24,69.33,18293.0,69.25,69.41,69.24,69.33,18293.0
2025-03-24 14:55:00,69.33,69.33,69.17,69.2,13290.0,69.33,69.33,69.17,69.2,13290.0
2025-03-24 15:00:00,69.2,69.35,69.16,69.28,27541.0,69.2,69.35,69.16,69.28,27541.0
2025-03-24 15:05:00,69.3,69.34,69.27,69.29,25754.0,69.3,69.34,69.27,69.29,25754.0
2025-03-24 15:10:00,69.27,69.35,69.25,69.29,22078.0,69.27,69.35,69.25,69.29,22078.0
2025-03-24 15:15:00,69.3,69.38,69.25,69.27,19812.0,69.3,69.38,69.25,69.27,19812.0
2025-03-24 15:20:00,69.26,69.28,69.16,69.24,33389.0,69.26,69.28,69.16,69.24,33389.0
2025-03-24 15:25:00,69.23,69.36,69.23,69.27,25003.0,69.23,69.36,69.23,69.27,25003.0
2025-03-24 15:30:00,69.27,69.29,69.2,69.26,24344.0,69.27,69.29,69.2,69.26,24344.0
2025-03-24 15:35:00,69.26,69.39,69.22,69.33,23823.0,69.26,69.39,69.22,69.33,23823.0
2025-03-24 15:40:00,69.34,69.36,69.23,69.27,28628.0,69.34,69.36,69.23,69.27,28628.0
2025-03-24 15:45:00,69.27,69.46,69.26,69.42,46736.0,69.27,69.46,69.26,69.42,46736.0
2025-03-24 15:50:00,69.44,69.54,69.34,69.45,110494.0,69.44,69.54,69.34,69.45,110494.0
2025-03-24 15:55:00,69.43,69.84,69.28,69.74,541289.0,69.43,69.84,69.28,69.74,541289.0
2025-03-25 09:30:00,69.08,70.3,68.62,69.59,127465.0,69.08,70.3,68.62,69.59,127465.0
2025-03-25 09:35:00,69.45,69.79,69.14,69.26,17770.0,69.45,69.79,69.14,69.26,17770.0
2025-03-25 09:40:00,69.25,69.7,69.15,69.55,25268.0,69.25,69.7,69.15,69.55,25268.0
2025-03-25 09:45:00,69.51,69.55,69.15,69.4,15285.0,69.51,69.55,69.15,69.4,15285.0
2025-03-25 09:50:00,69.4,69.58,69.1,69.56,32722.0,69.4,69.58,69.1,69.56,32722.0
2025-03-25 09:55:00,69.56,69.63,69.22,69.38,22845.0,69.56,69.63,69.22,69.38,22845.0
2025-03-25 10:00:00,69.37,69.61,69.04,69.04,43352.0,69.37,69.61,69.04,69.04,43352.0
2025-03-25 10:05:00,69.06,69.22,68.96,69.02,30068.0,69.06,69.22,68.96,69.02,30068.0
2025-03-25 10:10:00,69.0,69.02,68.54,68.7,28286.0,69.0,69.02,68.54,68.7,28286.0
2025-03-25 10:15:00,68.7,68.97,68.58,68.68,43532.0,68.7,68.97,68.58,68.68,43532.0
2025-03-25 10:20:00,68.62,68.83,68.58,68.72,10461.0,68.62,68.83,68.58,68.72,10461.0
2025-03-25 10:25:00,68.83,68.99,68.81,68.96,16670.0,68.83,68.99,68.81,68.96,16670.0
2025-03-25 10:30:00,68.97,68.98,68.75,68.87,38611.0,68.97,68.98,68.75,68.87,38611.0
2025-03-25 10:35:00,68.86,68.88,68.67,68.82,27116.0,68.86,68.88,68.67,68.82,27116.0
2025-03-25 10:40:00,68.82,68.99,68.68,68.7,21515.0,68.82,68.99,68.68,68.7,21515.0
2025-03-25 10:45:00,68.63,68.75,68.53,68.69,39411.0,68.63,68.75,68.53,68.69,39411.0
2025-03-25 10:50:00,68.71,68.92,68.66,68.86,16655.0,68.71,68.92,68.66,68.86,16655.0
2025-03-25 10:55:00,68.87,68.87,68.7,68.75,21781.0,68.87,68.87,68.7,68.75,21781.0
2025-03-25 11:00:00,68.75,68.81,68.67,68.75,30321.0,68.75,68.81,68.67,68.75,30321.0
2025-03-25 11:05:00,68.71,68.73,68.57,68.6,81263.0,68.71,68.73,68.57,68.6,81263.0
2025-03-25 11:10:00,68.61,68.61,68.4,68.4,15852.0,68.61,68.61,68.4,68.4,15852.0
2025-03-25 11:15:00,68.42,68.46,68.28,68.43,28722.0,68.42,68.46,68.28,68.43,28722.0
2025-03-25 11:20:00,68.4,68.5,68.36,68.43,23725.0,68.4,68.5,68.36,68.43,23725.0
2025-03-25 11:25:00,68.43,68.45,68.3,68.34,24759.0,68.43,68.45,68.3,68.34,24759.0
2025-03-25 11:30:00,68.34,68.49,68.3,68.49,19854.0,68.34,68.49,68.3,68.49,19854.0
2025-03-25 11:35:00,68.47,68.52,68.38,68.45,30136.0,68.47,68.52,68.38,68.45,30136.0
2025-03-25 11:40:00,68.45,68.48,68.32,68.32,27814.0,68.45,68.48,68.32,68.32,27814.0
2025-03-25 11:45:00,68.33,68.37,68.17,68.29,22487.0,68.33,68.37,68.17,68.29,22487.0
2025-03-25 11:50:00,68.29,68.33,68.25,68.26,20867.0,68.29,68.33,68.25,68.26,20867.0
2025-03-25 11:55:00,68.26,68.26,68.16,68.16,14345.0,68.26,68.26,68.16,68.16,14345.0
2025-03-25 12:00:00,68.15,68.19,68.0,68.13,22896.0,68.15,68.19,68.0,68.13,22896.0
2025-03-25 12:05:00,68.13,68.18,68.09,68.15,22679.0,68.13,68.18,68.09,68.15,22679.0
2025-03-25 12:10:00,68.15,68.17,68.06,68.06,19351.0,68.15,68.17,68.06,68.06,19351.0
2025-03-25 12:15:00,68.07,68.09,67.9,67.91,30421.0,68.07,68.09,67.9,67.91,30421.0
2025-03-25 12:20:00,67.92,68.04,67.81,68.02,31282.0,67.92,68.04,67.81,68.02,31282.0
2025-03-25 12:25:00,68.04,68.04,67.85,67.88,16234.0,68.04,68.04,67.85,67.88,16234.0
2025-03-25 12:30:00,67.88,67.98,67.78,67.97,38237.0,67.88,67.98,67.78,67.97,38237.0
2025-03-25 12:35:00,67.96,68.0,67.87,67.88,18294.0,67.96,68.0,67.87,67.88,18294.0
2025-03-25 12:40:00,67.87,67.91,67.82,67.9,12348.0,67.87,67.91,67.82,67.9,12348.0
2025-03-25 12:45:00,67.91,67.91,67.76,67.83,21201.0,67.91,67.91,67.76,67.83,21201.0
2025-03-25 12:50:00,67.83,67.85,67.78,67.84,16023.0,67.83,67.85,67.78,67.84,16023.0
2025-03-25 12:55:00,67.84,67.85,67.75,67.77,15625.0,67.84,67.85,67.75,67.77,15625.0
2025-03-25 13:00:00,67.75,67.79,67.69,67.72,12771.0,67.75,67.79,67.69,67.72,12771.0
2025-03-25 13:05:00,67.72,67.85,67.71,67.84,26383.0,67.72,67.85,67.71,67.84,26383.0
2025-03-25 13:10:00,67.84,67.84,67.77,67.77,21141.0,67.84,67.84,67.77,67.77,21141.0
2025-03-25 13:15:00,67.76,67.78,67.67,67.76,27798.0,67.76,67.78,67.67,67.76,27798.0
2025-03-25 13:20:00,67.77,67.77,67.28,67.28,60048.0,67.77,67.77,67.28,67.28,60048.0
2025-03-25 13:25:00,67.25,67.3,67.01,67.08,131800.0,67.25,67.3,67.01,67.08,131800.0
2025-03-25 13:30:00,67.08,67.14,66.96,67.14,84487.0,67.08,67.14,66.96,67.14,84487.0
2025-03-25 13:35:00,67.14,67.38,67.07,67.16,50161.0,67.14,67.38,67.07,67.16,50161.0
2025-03-25 13:40:00,67.16,67.29,67.11,67.27,13909.0,67.16,67.29,67.11,67.27,13909.0
2025-03-25 13:45:00,67.28,67.37,67.22,67.26,14926.0,67.28,67.37,67.22,67.26,14926.0
2025-03-25 13:50:00,67.26,67.3,67.15,67.28,20364.0,67.26,67.3,67.15,67.28,20364.0
2025-03-25 13:55:00,67.29,67.34,67.12,67.15,13103.0,67.29,67.34,67.12,67.15,13103.0
2025-03-25 14:00:00,67.16,67.31,67.16,67.28,15982.0,67.16,67.31,67.16,67.28,15982.0
2025-03-25 14:05:00,67.27,67.42,67.23,67.38,24211.0,67.27,67.42,67.23,67.38,24211.0
2025-03-25 14:10:00,67.39,67.41,67.27,67.28,18972.0,67.39,67.41,67.27,67.28,18972.0
2025-03-25 14:15:00,67.27,67.3,67.14,67.2,16452.0,67.27,67.3,67.14,67.2,16452.0
2025-03-25 14:20:00,67.22,67.41,67.2,67.4,15975.0,67.22,67.41,67.2,67.4,15975.0
2025-03-25 14:25:00,67.4,67.44,67.29,67.36,15149.0,67.4,67.44,67.29,67.36,15149.0
2025-03-25 14:30:00,67.37,67.4,67.24,67.35,12740.0,67.37,67.4,67.24,67.35,12740.0
2025-03-25 14:35:00,67.35,67.41,67.31,67.32,20048.0,67.35,67.41,67.31,67.32,20048.0
2025-03-25 14:40:00,67.38,67.39,67.19,67.2,17292.0,67.38,67.39,67.19,67.2,17292.0
2025-03-25 14:45:00,67.21,67.38,67.18,67.36,51836.0,67.21,67.38,67.18,67.36,51836.0
2025-03-25 14:50:00,67.36,67.48,67.34,67.46,18505.0,67.36,67.48,67.34,67.46,18505.0
2025-03-25 14:55:00,67.46,67.49,67.29,67.3,19105.0,67.46,67.49,67.29,67.3,19105.0
2025-03-25 15:00:00,67.28,67.33,67.18,67.2,15182.0,67.28,67.33,67.18,67.2,15182.0
2025-03-25 15:05:00,67.2,67.33,67.2,67.32,41564.0,67.2,67.33,67.2,67.32,41564.0
2025-03-25 15:10:00,67.32,67.49,67.29,67.29,28551.0,67.32,67.49,67.29,67.29,28551.0
2025-03-25 15:15:00,67.28,67.29,67.1,67.17,29375.0,67.28,67.29,67.1,67.17,29375.0
2025-03-25 15:20:00,67.16,67.23,67.15,67.22,49713.0,67.16,67.23,67.15,67.22,49713.0
2025-03-25 15:25:00,67.22,67.22,67.09,67.16,32472.0,67.22,67.22,67.09,67.16,32472.0
2025-03-25 15:30:00,67.16,67.27,67.12,67.19,55094.0,67.16,67.27,67.12,67.19,55094.0
2025-03-25 15:35:00,67.18,67.19,66.5,66.82,190756.0,67.18,67.19,66.5,66.82,190756.0
2025-03-25 15:40:00,66.84,67.29,66.83,67.27,37570.0,66.84,67.29,66.83,67.27,37570.0
2025-03-25 15:45:00,67.27,67.36,67.09,67.09,48565.0,67.27,67.36,67.09,67.09,48565.0
2025-03-25 15:50:00,67.07,67.25,66.96,67.03,143567.0,67.07,67.25,66.96,67.03,143567.0
2025-03-25 15:55:00,67.03,67.24,67.03,67.19,258806.0,67.03,67.24,67.03,67.19,258806.0
2025-03-26 09:30:00,67.15,68.46,65.14,65.42,861948.0,67.15,68.46,65.14,65.42,861948.0
2025-03-26 09:35:00,65.31,66.87,65.15,66.67,404725.0,65.31,66.87,65.15,66.67,404725.0
2025-03-26 09:40:00,66.58,69.29,66.48,69.09,412127.0,66.58,69.29,66.48,69.09,412127.0
2025-03-26 09:45:00,69.19,70.12,68.77,69.82,395378.0,69.19,70.12,68.77,69.82,395378.0
2025-03-26 09:50:00,69.87,70.08,69.09,69.89,298499.0,69.87,70.08,69.09,69.89,298499.0
2025-03-26 09:55:00,69.89,70.35,69.28,69.52,366489.0,69.89,70.35,69.28,69.52,366489.0
2025-03-26 10:00:00,69.5,70.15,69.5,70.02,233275.0,69.5,70.15,69.5,70.02,233275.0
2025-03-26 10:05:00,70.08,70.59,69.82,70.07,338390.0,70.08,70.59,69.82,70.07,338390.0
2025-03-26 10:10:00,70.13,70.79,70.13,70.5,275164.0,70.13,70.79,70.13,70.5,275164.0
2025-03-26 10:15:00,70.46,70.66,70.2,70.4,206101.0,70.46,70.66,70.2,70.4,206101.0
2025-03-26 10:20:00,70.4,70.56,70.15,70.49,146444.0,70.4,70.56,70.15,70.49,146444.0
2025-03-26 10:25:00,70.45,70.54,69.89,70.2,113422.0,70.45,70.54,69.89,70.2,113422.0
2025-03-26 10:30:00,70.17,70.77,70.07,70.67,175412.0,70.17,70.77,70.07,70.67,175412.0
2025-03-26 10:35:00,70.67,71.64,70.56,71.51,284993.0,70.67,71.64,70.56,71.51,284993.0
2025-03-26 10:40:00,71.52,72.37,71.43,72.27,212872.0,71.52,72.37,71.43,72.27,212872.0
2025-03-26 10:45:00,72.31,72.9,72.12,72.73,261522.0,72.31,72.9,72.12,72.73,261522.0
2025-03-26 10:50:00,72.84,73.2,72.6,72.91,309378.0,72.84,73.2,72.6,72.91,309378.0
2025-03-26 10:55:00,73.0,73.53,72.4,72.7,380440.0,73.0,73.53,72.4,72.7,380440.0
2025-03-26 11:00:00,72.74,73.11,72.64,73.08,221035.0,72.74,73.11,72.64,73.08,221035.0
2025-03-26 11:05:00,73.01,73.46,72.45,72.52,197849.0,73.01,73.46,72.45,72.52,197849.0
2025-03-26 11:10:00,72.53,72.54,71.41,71.63,253957.0,72.53,72.54,71.41,71.63,253957.0
2025-03-26 11:15:00,71.59,71.64,70.68,70.68,209142.0,71.59,71.64,70.68,70.68,209142.0
2025-03-26 11:20:00,70.68,71.01,70.48,70.48,134265.0,70.68,71.01,70.48,70.48,134265.0
2025-03-26 11:25:00,70.5,70.53,69.54,69.67,279887.0,70.5,70.53,69.54,69.67,279887.0
2025-03-26 11:30:00,69.56,70.13,69.0,69.19,277885.0,69.56,70.13,69.0,69.19,277885.0
2025-03-26 11:35:00,69.19,69.19,68.9,69.03,138179.0,69.19,69.19,68.9,69.03,138179.0
2025-03-26 11:40:00,69.03,69.58,68.97,69.38,183626.0,69.03,69.58,68.97,69.38,183626.0
2025-03-26 11:45:00,69.41,69.5,68.97,69.23,131761.0,69.41,69.5,68.97,69.23,131761.0
2025-03-26 11:50:00,69.31,69.96,69.3,69.92,190583.0,69.31,69.96,69.3,69.92,190583.0
2025-03-26 11:55:00,69.96,70.17,69.73,70.04,158613.0,69.96,70.17,69.73,70.04,158613.0
2025-03-26 12:00:00,70.05,70.12,69.89,70.05,163676.0,70.05,70.12,69.89,70.05,163676.0
2025-03-26 12:05:00,70.08,70.59,70.02,70.48,125192.0,70.08,70.59,70.02,70.48,125192.0
2025-03-26 12:10:00,70.48,70.87,70.48,70.67,127593.0,70.48,70.87,70.48,70.67,127593.0
2025-03-26 12:15:00,70.64,70.67,70.12,70.25,157099.0,70.64,70.67,70.12,70.25,157099.0
2025-03-26 12:20:00,70.23,70.28,69.96,70.15,80863.0,70.23,70.28,69.96,70.15,80863.0
2025-03-26 12:25:00,70.05,70.61,69.92,70.61,95213.0,70.05,70.61,69.92,70.61,95213.0
2025-03-26 12:30:00,70.54,70.61,70.02,70.09,82824.0,70.54,70.61,70.02,70.09,82824.0
2025-03-26 12:35:00,70.11,70.44,69.95,70.16,59001.0,70.11,70.44,69.95,70.16,59001.0
2025-03-26 12:40:00,70.11,70.2,69.9,70.0,78855.0,70.11,70.2,69.9,70.0,78855.0
2025-03-26 12:45:00,70.0,70.22,69.9,70.05,67818.0,70.0,70.22,69.9,70.05,67818.0
2025-03-26 12:50:00,70.05,70.43,69.88,69.95,80789.0,70.05,70.43,69.88,69.95,80789.0
2025-03-26 12:55:00,69.95,70.55,69.8,70.51,99683.0,69.95,70.55,69.8,70.51,99683.0
2025-03-26 13:00:00,70.53,70.75,70.33,70.41,67316.0,70.53,70.75,70.33,70.41,67316.0
2025-03-26 13:05:00,70.38,70.84,70.33,70.42,59419.0,70.38,70.84,70.33,70.42,59419.0
2025-03-26 13:10:00,70.42,70.54,70.33,70.48,40294.0,70.42,70.54,70.33,70.48,40294.0
2025-03-26 13:15:00,70.42,70.52,70.35,70.48,38941.0,70.42,70.52,70.35,70.48,38941.0
2025-03-26 13:20:00,70.51,70.75,70.46,70.53,86568.0,70.51,70.75,70.46,70.53,86568.0
2025-03-26 13:25:00,70.62,70.84,70.52,70.77,90210.0,70.62,70.84,70.52,70.77,90210.0
2025-03-26 13:30:00,70.77,70.81,70.22,70.32,242249.0,70.77,70.81,70.22,70.32,242249.0
2025-03-26 13:35:00,70.31,70.37,69.99,70.0,61700.0,70.31,70.37,69.99,70.0,61700.0
2025-03-26 13:40:00,69.97,70.05,69.36,69.65,95421.0,69.97,70.05,69.36,69.65,95421.0
2025-03-26 13:45:00,69.63,69.66,69.15,69.42,110317.0,69.63,69.66,69.15,69.42,110317.0
2025-03-26 13:50:00,69.35,69.65,69.19,69.2,92300.0,69.35,69.65,69.19,69.2,92300.0
2025-03-26 13:55:00,69.23,69.45,69.19,69.4,68637.0,69.23,69.45,69.19,69.4,68637.0
2025-03-26 14:00:00,69.39,69.45,69.16,69.21,80076.0,69.39,69.45,69.16,69.21,80076.0
2025-03-26 14:05:00,69.21,69.26,68.83,68.96,143597.0,69.21,69.26,68.83,68.96,143597.0
2025-03-26 14:10:00,68.92,69.6,68.92,69.16,100014.0,68.92,69.6,68.92,69.16,100014.0
2025-03-26 14:15:00,69.17,69.19,68.71,68.79,113873.0,69.17,69.19,68.71,68.79,113873.0
2025-03-26 14:20:00,68.75,68.97,68.6,68.91,111849.0,68.75,68.97,68.6,68.91,111849.0
2025-03-26 14:25:00,68.9,69.3,68.8,69.03,90703.0,68.9,69.3,68.8,69.03,90703.0
2025-03-26 14:30:00,69.03,69.15,68.85,68.92,52357.0,69.03,69.15,68.85,68.92,52357.0
2025-03-26 14:35:00,68.92,68.95,68.61,68.62,61852.0,68.92,68.95,68.61,68.62,61852.0
2025-03-26 14:40:00,68.62,68.72,68.45,68.58,90030.0,68.62,68.72,68.45,68.58,90030.0
2025-03-26 14:45:00,68.56,68.69,68.37,68.43,54227.0,68.56,68.69,68.37,68.43,54227.0
2025-03-26 14:50:00,68.41,68.49,68.25,68.41,108088.0,68.41,68.49,68.25,68.41,108088.0
2025-03-26 14:55:00,68.38,68.61,68.32,68.61,62595.0,68.38,68.61,68.32,68.61,62595.0
2025-03-26 15:00:00,68.58,69.02,68.57,68.76,84920.0,68.58,69.02,68.57,68.76,84920.0
2025-03-26 15:05:00,68.72,68.96,68.64,68.67,92739.0,68.72,68.96,68.64,68.67,92739.0
2025-03-26 15:10:00,68.62,68.9,68.59,68.6,41286.0,68.62,68.9,68.59,68.6,41286.0
2025-03-26 15:15:00,68.67,69.28,68.6,69.22,134828.0,68.67,69.28,68.6,69.22,134828.0
2025-03-26 15:20:00,69.21,69.3,69.04,69.14,57077.0,69.21,69.3,69.04,69.14,57077.0
2025-03-26 15:25:00,69.12,69.26,69.01,69.25,58110.0,69.12,69.26,69.01,69.25,58110.0
2025-03-26 15:30:00,69.25,69.8,69.22,69.49,139355.0,69.25,69.8,69.22,69.49,139355.0
2025-03-26 15:35:00,69.53,69.66,69.25,69.25,87322.0,69.53,69.66,69.25,69.25,87322.0
2025-03-26 15:40:00,69.25,69.42,69.07,69.08,100520.0,69.25,69.42,69.07,69.08,100520.0
2025-03-26 15:45:00,69.08,69.49,69.04,69.39,122922.0,69.08,69.49,69.04,69.39,122922.0
2025-03-26 15:50:00,69.43,69.46,69.01,69.35,221040.0,69.43,69.46,69.01,69.35,221040.0
2025-03-26 15:55:00,69.31,69.45,69.09,69.16,478905.0,69.31,69.45,69.09,69.16,478905.0
2025-03-27 09:30:00,70.76,72.28,70.05,70.92,344722.0,70.76,72.28,70.05,70.92,344722.0
2025-03-27 09:35:00,70.92,71.86,70.54,71.06,255340.0,70.92,71.86,70.54,71.06,255340.0
2025-03-27 09:40:00,71.05,71.11,70.4,70.86,121986.0,71.05,71.11,70.4,70.86,121986.0
2025-03-27 09:45:00,70.91,72.37,70.91,71.92,203372.0,70.91,72.37,70.91,71.92,203372.0
2025-03-27 09:50:00,71.92,72.6,71.82,72.25,144074.0,71.92,72.6,71.82,72.25,144074.0
2025-03-27 09:55:00,72.19,72.41,71.71,72.2,139525.0,72.19,72.41,71.71,72.2,139525.0
2025-03-27 10:00:00,72.21,73.14,72.2,73.13,124548.0,72.21,73.14,72.2,73.13,124548.0
2025-03-27 10:05:00,73.1,73.36,72.41,73.17,134873.0,73.1,73.36,72.41,73.17,134873.0
2025-03-27 10:10:00,73.11,73.49,72.75,73.35,212938.0,73.11,73.49,72.75,73.35,212938.0
2025-03-27 10:15:00,73.33,73.95,72.9,73.06,359295.0,73.33,73.95,72.9,73.06,359295.0
2025-03-27 10:20:00,73.0,73.52,72.89,73.08,249938.0,73.0,73.52,72.89,73.08,249938.0
2025-03-27 10:25:00,73.09,73.64,73.04,73.45,216128.0,73.09,73.64,73.04,73.45,216128.0
2025-03-27 10:30:00,73.57,74.61,73.49,74.45,166278.0,73.57,74.61,73.49,74.45,166278.0
2025-03-27 10:35:00,74.45,75.14,74.36,75.07,231363.0,74.45,75.14,74.36,75.07,231363.0
2025-03-27 10:40:00,75.1,75.65,75.1,75.2,291954.0,75.1,75.65,75.1,75.2,291954.0
2025-03-27 10:45:00,75.27,75.27,74.63,74.86,219856.0,75.27,75.27,74.63,74.86,219856.0
2025-03-27 10:50:00,74.95,75.29,74.26,74.37,120649.0,74.95,75.29,74.26,74.37,120649.0
2025-03-27 10:55:00,74.3,74.47,73.74,74.3,150782.0,74.3,74.47,73.74,74.3,150782.0
2025-03-27 11:00:00,74.3,75.1,74.29,75.0,149700.0,74.3,75.1,74.29,75.0,149700.0
2025-03-27 11:05:00,75.05,75.13,74.82,75.01,54128.0,75.05,75.13,74.82,75.01,54128.0
2025-03-27 11:10:00,74.92,76.28,74.92,76.12,217888.0,74.92,76.28,74.92,76.12,217888.0
2025-03-27 11:15:00,76.12,76.58,75.92,76.53,155019.0,76.12,76.58,75.92,76.53,155019.0
2025-03-27 11:20:00,76.51,76.8,76.02,76.02,219772.0,76.51,76.8,76.02,76.02,219772.0
2025-03-27 11:25:00,76.18,76.23,75.78,75.98,132347.0,76.18,76.23,75.78,75.98,132347.0
2025-03-27 11:30:00,75.98,76.09,75.64,75.75,94061.0,75.98,76.09,75.64,75.75,94061.0
2025-03-27 11:35:00,75.75,76.11,75.73,75.83,128981.0,75.75,76.11,75.73,75.83,128981.0
2025-03-27 11:40:00,75.83,76.38,75.56,75.86,92560.0,75.83,76.38,75.56,75.86,92560.0
2025-03-27 11:45:00,75.81,76.28,75.8,76.17,59154.0,75.81,76.28,75.8,76.17,59154.0
2025-03-27 11:50:00,76.17,76.19,75.29,75.95,50711.0,76.17,76.19,75.29,75.95,50711.0
2025-03-27 11:55:00,76.0,76.2,75.82,75.83,46286.0,76.0,76.2,75.82,75.83,46286.0
2025-03-27 12:00:00,75.83,75.95,75.36,75.9,308585.0,75.83,75.95,75.36,75.9,308585.0
2025-03-27 12:05:00,75.89,75.92,75.19,75.24,56104.0,75.89,75.92,75.19,75.24,56104.0
2025-03-27 12:10:00,75.19,75.85,75.04,75.81,216408.0,75.19,75.85,75.04,75.81,216408.0
2025-03-27 12:15:00,75.89,76.14,75.83,75.95,123706.0,75.89,76.14,75.83,75.95,123706.0
2025-03-27 12:20:00,75.99,76.0,75.28,75.86,76202.0,75.99,76.0,75.28,75.86,76202.0
2025-03-27 12:25:00,75.88,76.17,75.77,76.04,61976.0,75.88,76.17,75.77,76.04,61976.0
2025-03-27 12:30:00,76.04,76.05,75.8,75.94,61405.0,76.04,76.05,75.8,75.94,61405.0
2025-03-27 12:35:00,75.97,76.13,75.87,75.95,60656.0,75.97,76.13,75.87,75.95,60656.0
2025-03-27 12:40:00,75.95,76.03,75.71,75.79,305144.0,75.95,76.03,75.71,75.79,305144.0
2025-03-27 12:45:00,75.8,76.01,75.66,75.8,67058.0,75.8,76.01,75.66,75.8,67058.0
2025-03-27 12:50:00,75.8,76.12,75.79,75.98,47797.0,75.8,76.12,75.79,75.98,47797.0
2025-03-27 12:55:00,75.94,75.94,75.49,75.58,31470.0,75.94,75.94,75.49,75.58,31470.0
2025-03-27 13:00:00,75.55,75.9,75.48,75.75,34977.0,75.55,75.9,75.48,75.75,34977.0
2025-03-27 13:05:00,75.79,75.85,75.48,75.77,68605.0,75.79,75.85,75.48,75.77,68605.0
2025-03-27 13:10:00,75.76,75.91,75.59,75.79,35916.0,75.76,75.91,75.59,75.79,35916.0
2025-03-27 13:15:00,75.76,75.94,75.64,75.9,27420.0,75.76,75.94,75.64,75.9,27420.0
2025-03-27 13:20:00,75.91,76.37,75.88,76.33,98950.0,75.91,76.37,75.88,76.33,98950.0
2025-03-27 13:25:00,76.33,76.33,75.98,76.2,40496.0,76.33,76.33,75.98,76.2,40496.0
2025-03-27 13:30:00,76.19,76.43,76.18,76.41,36484.0,76.19,76.43,76.18,76.41,36484.0
2025-03-27 13:35:00,76.42,76.52,76.06,76.17,88929.0,76.42,76.52,76.06,76.17,88929.0
2025-03-27 13:40:00,76.11,76.17,75.91,75.94,162317.0,76.11,76.17,75.91,75.94,162317.0
2025-03-27 13:45:00,75.94,76.12,75.66,76.09,138853.0,75.94,76.12,75.66,76.09,138853.0
2025-03-27 13:50:00,76.09,76.09,75.87,75.92,91879.0,76.09,76.09,75.87,75.92,91879.0
2025-03-27 13:55:00,75.92,76.44,75.75,76.22,97115.0,75.92,76.44,75.75,76.22,97115.0
2025-03-27 14:00:00,76.25,76.34,75.87,76.02,38561.0,76.25,76.34,75.87,76.02,38561.0
2025-03-27 14:05:00,76.06,76.46,76.06,76.38,48874.0,76.06,76.46,76.06,76.38,48874.0
2025-03-27 14:10:00,76.38,76.8,76.37,76.55,80107.0,76.38,76.8,76.37,76.55,80107.0
2025-03-27 14:15:00,76.55,76.76,76.4,76.74,65366.0,76.55,76.76,76.4,76.74,65366.0
2025-03-27 14:20:00,76.7,76.79,76.61,76.75,55441.0,76.7,76.79,76.61,76.75,55441.0
2025-03-27 14:25:00,76.77,76.93,76.53,76.55,54493.0,76.77,76.93,76.53,76.55,54493.0
2025-03-27 14:30:00,76.54,76.68,76.38,76.58,57631.0,76.54,76.68,76.38,76.58,57631.0
2025-03-27 14:35:00,76.58,76.82,76.53,76.6,33343.0,76.58,76.82,76.53,76.6,33343.0
2025-03-27 14:40:00,76.67,76.7,76.4,76.61,72832.0,76.67,76.7,76.4,76.61,72832.0
2025-03-27 14:45:00,76.5,76.69,76.3,76.62,36927.0,76.5,76.69,76.3,76.62,36927.0
2025-03-27 14:50:00,76.62,76.88,76.61,76.67,73473.0,76.62,76.88,76.61,76.67,73473.0
2025-03-27 14:55:00,76.67,76.7,76.31,76.48,35882.0,76.67,76.7,76.31,76.48,35882.0
2025-03-27 15:00:00,76.48,76.57,76.29,76.37,52332.0,76.48,76.57,76.29,76.37,52332.0
2025-03-27 15:05:00,76.37,76.62,76.31,76.53,47041.0,76.37,76.62,76.31,76.53,47041.0
2025-03-27 15:10:00,76.57,76.7,76.49,76.65,50712.0,76.57,76.7,76.49,76.65,50712.0
2025-03-27 15:15:00,76.65,76.83,76.54,76.67,78577.0,76.65,76.83,76.54,76.67,78577.0
2025-03-27 15:20:00,76.66,76.86,76.61,76.74,55453.0,76.66,76.86,76.61,76.74,55453.0
2025-03-27 15:25:00,76.79,76.98,76.7,76.81,81845.0,76.79,76.98,76.7,76.81,81845.0
2025-03-27 15:30:00,76.8,77.0,76.64,76.98,79736.0,76.8,77.0,76.64,76.98,79736.0
2025-03-27 15:35:00,76.98,76.98,76.73,76.79,88390.0,76.98,76.98,76.73,76.79,88390.0
2025-03-27 15:40:00,76.8,76.87,76.61,76.71,68360.0,76.8,76.87,76.61,76.71,68360.0
2025-03-27 15:45:00,76.71,76.79,76.38,76.58,129838.0,76.71,76.79,76.38,76.58,129838.0
2025-03-27 15:50:00,76.51,76.76,76.15,76.76,261141.0,76.51,76.76,76.15,76.76,261141.0
2025-03-27 15:55:00,76.8,77.07,76.72,76.97,678001.0,76.8,77.07,76.72,76.97,678001.0
2025-03-28 09:30:00,77.39,78.35,76.12,76.59,329419.0,77.39,78.35,76.12,76.59,329419.0
2025-03-28 09:35:00,76.59,76.95,75.9,76.02,129260.0,76.59,76.95,75.9,76.02,129260.0
2025-03-28 09:40:00,75.93,76.25,74.89,75.12,147220.0,75.93,76.25,74.89,75.12,147220.0
2025-03-28 09:45:00,75.11,75.55,74.76,75.17,107000.0,75.11,75.55,74.76,75.17,107000.0
2025-03-28 09:50:00,75.13,75.71,74.74,74.83,73547.0,75.13,75.71,74.74,74.83,73547.0
2025-03-28 09:55:00,74.86,74.94,74.22,74.6,91298.0,74.86,74.94,74.22,74.6,91298.0
2025-03-28 10:00:00,74.58,74.62,73.95,74.55,146262.0,74.58,74.62,73.95,74.55,146262.0
2025-03-28 10:05:00,74.4,74.55,73.87,73.97,111556.0,74.4,74.55,73.87,73.97,111556.0
2025-03-28 10:10:00,73.94,74.16,73.7,73.81,64246.0,73.94,74.16,73.7,73.81,64246.0
2025-03-28 10:15:00,73.73,73.9,73.63,73.72,49969.0,73.73,73.9,73.63,73.72,49969.0
2025-03-28 10:20:00,73.8,74.1,73.58,74.08,59278.0,73.8,74.1,73.58,74.08,59278.0
2025-03-28 10:25:00,74.07,74.37,73.7,73.88,122478.0,74.07,74.37,73.7,73.88,122478.0
2025-03-28 10:30:00,73.86,74.38,73.85,74.26,126974.0,73.86,74.38,73.85,74.26,126974.0
2025-03-28 10:35:00,74.29,74.46,73.96,74.42,68211.0,74.29,74.46,73.96,74.42,68211.0
2025-03-28 10:40:00,74.43,74.43,74.06,74.12,41679.0,74.43,74.43,74.06,74.12,41679.0
2025-03-28 10:45:00,74.18,74.49,74.03,74.48,55422.0,74.18,74.49,74.03,74.48,55422.0
2025-03-28 10:50:00,74.45,74.68,74.07,74.18,49998.0,74.45,74.68,74.07,74.18,49998.0
2025-03-28 10:55:00,74.15,74.18,73.85,73.96,36812.0,74.15,74.18,73.85,73.96,36812.0
2025-03-28 11:00:00,73.85,74.08,73.67,74.05,51822.0,73.85,74.08,73.67,74.05,51822.0
2025-03-28 11:05:00,74.05,74.16,73.85,73.95,45611.0,74.05,74.16,73.85,73.95,45611.0
2025-03-28 11:10:00,73.95,74.23,73.92,74.02,44717.0,73.95,74.23,73.92,74.02,44717.0
2025-03-28 11:15:00,74.02,74.23,73.94,74.01,24812.0,74.02,74.23,73.94,74.01,24812.0
2025-03-28 11:20:00,73.99,74.07,73.83,73.88,52499.0,73.99,74.07,73.83,73.88,52499.0
2025-03-28 11:25:00,73.88,73.94,73.67,73.78,28768.0,73.88,73.94,73.67,73.78,28768.0
2025-03-28 11:30:00,73.78,74.31,73.68,74.31,50046.0,73.78,74.31,73.68,74.31,50046.0
2025-03-28 11:35:00,74.3,74.62,74.3,74.57,103089.0,74.3,74.62,74.3,74.57,103089.0
2025-03-28 11:40:00,74.56,74.69,74.33,74.47,146953.0,74.56,74.69,74.33,74.47,146953.0
2025-03-28 11:45:00,74.47,74.82,74.17,74.75,70938.0,74.47,74.82,74.17,74.75,70938.0
2025-03-28 11:50:00,74.75,74.75,74.31,74.36,57104.0,74.75,74.75,74.31,74.36,57104.0
2025-03-28 11:55:00,74.35,74.37,73.95,74.0,34613.0,74.35,74.37,73.95,74.0,34613.0
2025-03-28 12:00:00,74.0,74.26,73.94,74.1,68576.0,74.0,74.26,73.94,74.1,68576.0
2025-03-28 12:05:00,74.1,74.27,74.04,74.22,44541.0,74.1,74.27,74.04,74.22,44541.0
2025-03-28 12:10:00,74.21,74.3,73.87,73.95,49308.0,74.21,74.3,73.87,73.95,49308.0
2025-03-28 12:15:00,73.95,74.07,73.85,73.91,30910.0,73.95,74.07,73.85,73.91,30910.0
2025-03-28 12:20:00,73.91,74.03,73.82,73.98,35759.0,73.91,74.03,73.82,73.98,35759.0
2025-03-28 12:25:00,73.98,73.98,73.58,73.64,32910.0,73.98,73.98,73.58,73.64,32910.0
2025-03-28 12:30:00,73.66,73.66,73.29,73.33,48720.0,73.66,73.66,73.29,73.33,48720.0
2025-03-28 12:35:00,73.35,73.49,73.25,73.38,32292.0,73.35,73.49,73.25,73.38,32292.0
2025-03-28 12:40:00,73.34,73.42,73.1,73.13,36081.0,73.34,73.42,73.1,73.13,36081.0
2025-03-28 12:45:00,73.11,73.33,73.06,73.33,39166.0,73.11,73.33,73.06,73.33,39166.0
2025-03-28 12:50:00,73.31,73.61,73.3,73.59,88702.0,73.31,73.61,73.3,73.59,88702.0
2025-03-28 12:55:00,73.58,73.77,73.51,73.56,55182.0,73.58,73.77,73.51,73.56,55182.0
2025-03-28 13:00:00,73.56,73.86,73.51,73.63,86658.0,73.56,73.86,73.51,73.63,86658.0
2025-03-28 13:05:00,73.59,73.59,73.31,73.4,36884.0,73.59,73.59,73.31,73.4,36884.0
2025-03-28 13:10:00,73.4,73.45,73.08,73.13,28972.0,73.4,73.45,73.08,73.13,28972.0
2025-03-28 13:15:00,73.15,73.21,72.89,73.1,56347.0,73.15,73.21,72.89,73.1,56347.0
2025-03-28 13:20:00,73.11,73.15,72.98,73.03,31619.0,73.11,73.15,72.98,73.03,31619.0
2025-03-28 13:25:00,73.03,73.09,72.94,73.05,26759.0,73.03,73.09,72.94,73.05,26759.0
2025-03-28 13:30:00,73.09,73.09,72.75,72.81,35716.0,73.09,73.09,72.75,72.81,35716.0
2025-03-28 13:35:00,72.84,73.03,72.72,72.99,72304.0,72.84,73.03,72.72,72.99,72304.0
2025-03-28 13:40:00,73.0,73.18,72.91,73.0,55429.0,73.0,73.18,72.91,73.0,55429.0
2025-03-28 13:45:00,73.01,73.14,72.98,73.14,22843.0,73.01,73.14,72.98,73.14,22843.0
2025-03-28 13:50:00,73.14,73.19,72.91,72.92,56574.0,73.14,73.19,72.91,72.92,56574.0
2025-03-28 13:55:00,72.96,72.97,72.77,72.89,42723.0,72.96,72.97,72.77,72.89,42723.0
2025-03-28 14:00:00,72.91,73.11,72.81,73.11,35364.0,72.91,73.11,72.81,73.11,35364.0
2025-03-28 14:05:00,73.11,73.33,72.96,73.14,53547.0,73.11,73.33,72.96,73.14,53547.0
2025-03-28 14:10:00,73.13,73.15,72.96,73.0,38899.0,73.13,73.15,72.96,73.0,38899.0
2025-03-28 14:15:00,73.0,73.23,72.98,73.18,47422.0,73.0,73.23,72.98,73.18,47422.0
2025-03-28 14:20:00,73.15,73.27,73.11,73.22,64075.0,73.15,73.27,73.11,73.22,64075.0
2025-03-28 14:25:00,73.24,73.41,72.92,72.92,121596.0,73.24,73.41,72.92,72.92,121596.0
2025-03-28 14:30:00,72.93,73.08,72.66,72.73,60362.0,72.93,73.08,72.66,72.73,60362.0
2025-03-28 14:35:00,72.73,72.8,72.46,72.56,70506.0,72.73,72.8,72.46,72.56,70506.0
2025-03-28 14:40:00,72.59,72.78,72.21,72.42,142403.0,72.59,72.78,72.21,72.42,142403.0
2025-03-28 14:45:00,72.42,72.67,72.34,72.5,73131.0,72.42,72.67,72.34,72.5,73131.0
2025-03-28 14:50:00,72.54,72.6,72.34,72.37,70412.0,72.54,72.6,72.34,72.37,70412.0
2025-03-28 14:55:00,72.38,72.39,72.09,72.11,78487.0,72.38,72.39,72.09,72.11,78487.0
2025-03-28 15:00:00,72.09,72.2,71.95,72.08,195855.0,72.09,72.2,71.95,72.08,195855.0
2025-03-28 15:05:00,72.08,72.48,72.07,72.39,81282.0,72.08,72.48,72.07,72.39,81282.0
2025-03-28 15:10:00,72.35,72.42,72.12,72.14,60185.0,72.35,72.42,72.12,72.14,60185.0
2025-03-28 15:15:00,72.17,72.66,72.16,72.65,71583.0,72.17,72.66,72.16,72.65,71583.0
2025-03-28 15:20:00,72.65,72.74,72.48,72.7,120029.0,72.65,72.74,72.48,72.7,120029.0
2025-03-28 15:25:00,72.69,72.89,72.59,72.62,166414.0,72.69,72.89,72.59,72.62,166414.0
2025-03-28 15:30:00,72.62,72.94,72.62,72.94,57567.0,72.62,72.94,72.62,72.94,57567.0
2025-03-28 15:35:00,72.94,73.0,72.6,72.64,65137.0,72.94,73.0,72.6,72.64,65137.0
2025-03-28 15:40:00,72.64,72.67,72.35,72.4,66596.0,72.64,72.67,72.35,72.4,66596.0
2025-03-28 15:45:00,72.4,72.52,72.24,72.45,95853.0,72.4,72.52,72.24,72.45,95853.0
2025-03-28 15:50:00,72.46,72.91,72.37,72.78,133522.0,72.46,72.91,72.37,72.78,133522.0
2025-03-28 15:55:00,72.76,72.85,72.57,72.72,397855.0,72.76,72.85,72.57,72.72,397855.0
2025-03-31 09:30:00,72.53,72.69,71.23,71.95,209310.0,72.53,72.69,71.23,71.95,209310.0
2025-03-31 09:35:00,71.95,73.12,71.66,73.02,101820.0,71.95,73.12,71.66,73.02,101820.0
2025-03-31 09:40:00,73.03,73.04,72.56,72.79,82292.0,73.03,73.04,72.56,72.79,82292.0
2025-03-31 09:45:00,72.85,73.1,72.46,72.74,89095.0,72.85,73.1,72.46,72.74,89095.0
2025-03-31 09:50:00,72.74,74.26,72.74,74.26,90450.0,72.74,74.26,72.74,74.26,90450.0
2025-03-31 09:55:00,74.21,74.39,73.74,73.92,93923.0,74.21,74.39,73.74,73.92,93923.0
2025-03-31 10:00:00,73.99,74.48,73.92,73.95,107097.0,73.99,74.48,73.92,73.95,107097.0
2025-03-31 10:05:00,73.95,74.11,73.37,73.37,71275.0,73.95,74.11,73.37,73.37,71275.0
2025-03-31 10:10:00,73.4,73.46,72.94,73.08,52575.0,73.4,73.46,72.94,73.08,52575.0
2025-03-31 10:15:00,73.01,73.12,72.75,72.81,76543.0,73.01,73.12,72.75,72.81,76543.0
2025-03-31 10:20:00,72.84,73.48,72.84,73.36,71528.0,72.84,73.48,72.84,73.36,71528.0
2025-03-31 10:25:00,73.39,73.81,73.36,73.7,100996.0,73.39,73.81,73.36,73.7,100996.0
2025-03-31 10:30:00,73.67,74.32,73.67,74.31,40528.0,73.67,74.32,73.67,74.31,40528.0
2025-03-31 10:35:00,74.26,74.56,73.93,74.23,66675.0,74.26,74.56,73.93,74.23,66675.0
2025-03-31 10:40:00,74.24,74.55,74.07,74.09,50345.0,74.24,74.55,74.07,74.09,50345.0
2025-03-31 10:45:00,74.02,74.11,73.8,73.93,38560.0,74.02,74.11,73.8,73.93,38560.0
2025-03-31 10:50:00,73.91,74.04,73.79,73.85,40414.0,73.91,74.04,73.79,73.85,40414.0
2025-03-31 10:55:00,73.85,73.96,73.77,73.96,38149.0,73.85,73.96,73.77,73.96,38149.0
2025-03-31 11:00:00,73.97,74.2,73.89,74.18,52190.0,73.97,74.2,73.89,74.18,52190.0
2025-03-31 11:05:00,74.2,74.29,74.04,74.26,35361.0,74.2,74.29,74.04,74.26,35361.0
2025-03-31 11:10:00,74.28,74.5,74.21,74.42,52160.0,74.28,74.5,74.21,74.42,52160.0
2025-03-31 11:15:00,74.42,74.43,73.87,74.02,46565.0,74.42,74.43,73.87,74.02,46565.0
2025-03-31 11:20:00,74.04,74.32,74.01,74.03,43080.0,74.04,74.32,74.01,74.03,43080.0
2025-03-31 11:25:00,74.02,74.4,74.0,74.28,48058.0,74.02,74.4,74.0,74.28,48058.0
2025-03-31 11:30:00,74.28,74.49,74.25,74.37,44982.0,74.28,74.49,74.25,74.37,44982.0
2025-03-31 11:35:00,74.38,74.82,74.27,74.73,53002.0,74.38,74.82,74.27,74.73,53002.0
2025-03-31 11:40:00,74.75,75.11,74.75,74.93,61842.0,74.75,75.11,74.75,74.93,61842.0
2025-03-31 11:45:00,74.93,74.93,74.6,74.67,39096.0,74.93,74.93,74.6,74.67,39096.0
2025-03-31 11:50:00,74.67,74.85,74.66,74.69,42326.0,74.67,74.85,74.66,74.69,42326.0
2025-03-31 11:55:00,74.69,74.69,74.4,74.61,39071.0,74.69,74.69,74.4,74.61,39071.0
2025-03-31 12:00:00,74.61,74.86,74.43,74.85,31333.0,74.61,74.86,74.43,74.85,31333.0
2025-03-31 12:05:00,74.85,74.89,74.31,74.36,42335.0,74.85,74.89,74.31,74.36,42335.0
2025-03-31 12:10:00,74.38,74.45,74.09,74.4,52714.0,74.38,74.45,74.09,74.4,52714.0
2025-03-31 12:15:00,74.4,74.57,74.35,74.5,31488.0,74.4,74.57,74.35,74.5,31488.0
2025-03-31 12:20:00,74.52,74.76,74.47,74.65,41199.0,74.52,74.76,74.47,74.65,41199.0
2025-03-31 12:25:00,74.68,74.71,74.51,74.63,21159.0,74.68,74.71,74.51,74.63,21159.0
2025-03-31 12:30:00,74.65,74.85,74.55,74.74,35003.0,74.65,74.85,74.55,74.74,35003.0
2025-03-31 12:35:00,74.74,74.76,74.59,74.66,59655.0,74.74,74.76,74.59,74.66,59655.0
2025-03-31 12:40:00,74.65,74.86,74.61,74.76,75606.0,74.65,74.86,74.61,74.76,75606.0
2025-03-31 12:45:00,74.79,74.83,74.48,74.53,41770.0,74.79,74.83,74.48,74.53,41770.0
2025-03-31 12:50:00,74.56,74.72,74.52,74.59,56894.0,74.56,74.72,74.52,74.59,56894.0
2025-03-31 12:55:00,74.61,74.64,74.36,74.4,37749.0,74.61,74.64,74.36,74.4,37749.0
2025-03-31 13:00:00,74.42,74.57,74.26,74.56,40381.0,74.42,74.57,74.26,74.56,40381.0
2025-03-31 13:05:00,74.54,74.57,74.23,74.29,28580.0,74.54,74.57,74.23,74.29,28580.0
2025-03-31 13:10:00,74.3,74.41,74.11,74.35,28621.0,74.3,74.41,74.11,74.35,28621.0
2025-03-31 13:15:00,74.4,74.59,74.38,74.54,30031.0,74.4,74.59,74.38,74.54,30031.0
2025-03-31 13:20:00,74.57,74.63,74.39,74.51,35964.0,74.57,74.63,74.39,74.51,35964.0
2025-03-31 13:25:00,74.51,74.51,74.32,74.37,28376.0,74.51,74.51,74.32,74.37,28376.0
2025-03-31 13:30:00,74.35,74.46,74.24,74.32,42623.0,74.35,74.46,74.24,74.32,42623.0
2025-03-31 13:35:00,74.34,74.42,74.26,74.38,42634.0,74.34,74.42,74.26,74.38,42634.0
2025-03-31 13:40:00,74.38,74.4,74.22,74.36,52170.0,74.38,74.4,74.22,74.36,52170.0
2025-03-31 13:45:00,74.39,74.41,74.24,74.36,34433.0,74.39,74.41,74.24,74.36,34433.0
2025-03-31 13:50:00,74.36,74.8,74.36,74.63,52685.0,74.36,74.8,74.36,74.63,52685.0
2025-03-31 13:55:00,74.62,74.69,74.48,74.5,33439.0,74.62,74.69,74.48,74.5,33439.0
2025-03-31 14:00:00,74.5,74.92,74.44,74.91,22638.0,74.5,74.92,74.44,74.91,22638.0
2025-03-31 14:05:00,74.94,75.04,74.88,74.98,32858.0,74.94,75.04,74.88,74.98,32858.0
2025-03-31 14:10:00,74.96,75.05,74.91,74.95,35681.0,74.96,75.05,74.91,74.95,35681.0
2025-03-31 14:15:00,74.92,75.01,74.85,75.0,28120.0,74.92,75.01,74.85,75.0,28120.0
2025-03-31 14:20:00,75.0,75.02,74.88,75.02,32486.0,75.0,75.02,74.88,75.02,32486.0
2025-03-31 14:25:00,75.02,75.07,74.73,74.83,45817.0,75.02,75.07,74.73,74.83,45817.0
2025-03-31 14:30:00,74.84,74.94,74.7,74.9,44343.0,74.84,74.94,74.7,74.9,44343.0
2025-03-31 14:35:00,74.9,75.27,74.89,75.08,40951.0,74.9,75.27,74.89,75.08,40951.0
2025-03-31 14:40:00,75.06,75.2,75.0,75.1,26878.0,75.06,75.2,75.0,75.1,26878.0
2025-03-31 14:45:00,75.09,75.09,74.85,74.9,25985.0,75.09,75.09,74.85,74.9,25985.0
2025-03-31 14:50:00,74.96,75.08,74.76,74.88,33991.0,74.96,75.08,74.76,74.88,33991.0
2025-03-31 14:55:00,74.87,75.02,74.83,74.86,30370.0,74.87,75.02,74.83,74.86,30370.0
2025-03-31 15:00:00,74.89,75.08,74.87,75.03,32213.0,74.89,75.08,74.87,75.03,32213.0
2025-03-31 15:05:00,75.04,75.18,75.0,75.05,46243.0,75.04,75.18,75.0,75.05,46243.0
2025-03-31 15:10:00,75.03,75.3,75.01,75.29,29843.0,75.03,75.3,75.01,75.29,29843.0
2025-03-31 15:15:00,75.28,75.41,75.21,75.37,48403.0,75.28,75.41,75.21,75.37,48403.0
2025-03-31 15:20:00,75.39,75.5,75.2,75.2,49632.0,75.39,75.5,75.2,75.2,49632.0
2025-03-31 15:25:00,75.17,75.23,74.98,74.98,49579.0,75.17,75.23,74.98,74.98,49579.0
2025-03-31 15:30:00,74.96,75.28,74.94,75.15,52423.0,74.96,75.28,74.94,75.15,52423.0
2025-03-31 15:35:00,75.19,75.23,74.96,75.06,64150.0,75.19,75.23,74.96,75.06,64150.0
2025-03-31 15:40:00,75.03,75.23,74.92,74.94,58808.0,75.03,75.23,74.92,74.94,58808.0
2025-03-31 15:45:00,74.89,75.01,74.67,74.86,60253.0,74.89,75.01,74.67,74.86,60253.0
2025-03-31 15:50:00,74.89,75.04,74.63,75.01,167691.0,74.89,75.04,74.63,75.01,167691.0
2025-03-31 15:55:00,75.06,75.12,74.89,75.04,327333.0,75.06,75.12,74.89,75.04,327333.0
2025-04-01 09:30:00,75.26,76.38,75.26,76.01,116981.0,75.26,76.38,75.26,76.01,116981.0
2025-04-01 09:35:00,76.25,77.11,76.12,76.42,105121.0,76.25,77.11,76.12,76.42,105121.0
2025-04-01 09:40:00,76.42,76.67,76.17,76.35,49580.0,76.42,76.67,76.17,76.35,49580.0
2025-04-01 09:45:00,76.46,76.68,76.35,76.45,39064.0,76.46,76.68,76.35,76.45,39064.0
2025-04-01 09:50:00,76.54,76.88,76.44,76.68,39766.0,76.54,76.88,76.44,76.68,39766.0
2025-04-01 09:55:00,76.74,76.86,76.23,76.37,45573.0,76.74,76.86,76.23,76.37,45573.0
2025-04-01 10:00:00,76.44,76.44,75.63,75.86,61891.0,76.44,76.44,75.63,75.86,61891.0
2025-04-01 10:05:00,75.86,75.9,75.54,75.8,55533.0,75.86,75.9,75.54,75.8,55533.0
2025-04-01 10:10:00,75.82,76.02,75.43,75.56,43558.0,75.82,76.02,75.43,75.56,43558.0
2025-04-01 10:15:00,75.45,75.91,75.3,75.89,51297.0,75.45,75.91,75.3,75.89,51297.0
2025-04-01 10:20:00,75.93,75.96,75.41,75.41,23183.0,75.93,75.96,75.41,75.41,23183.0
2025-04-01 10:25:00,75.56,75.87,75.49,75.59,57056.0,75.56,75.87,75.49,75.59,57056.0
2025-04-01 10:30:00,75.56,75.76,75.34,75.72,24577.0,75.56,75.76,75.34,75.72,24577.0
2025-04-01 10:35:00,75.72,75.92,75.65,75.75,25470.0,75.72,75.92,75.65,75.75,25470.0
2025-04-01 10:40:00,75.8,76.06,75.71,75.78,54328.0,75.8,76.06,75.71,75.78,54328.0
2025-04-01 10:45:00,75.7,75.72,75.36,75.45,24625.0,75.7,75.72,75.36,75.45,24625.0
2025-04-01 10:50:00,75.45,75.68,75.43,75.64,68423.0,75.45,75.68,75.43,75.64,68423.0
2025-04-01 10:55:00,75.63,75.65,75.3,75.5,29987.0,75.63,75.65,75.3,75.5,29987.0
2025-04-01 11:00:00,75.42,75.53,75.07,75.07,25021.0,75.42,75.53,75.07,75.07,25021.0
2025-04-01 11:05:00,75.11,75.21,74.89,75.15,36856.0,75.11,75.21,74.89,75.15,36856.0
2025-04-01 11:10:00,75.15,75.47,75.08,75.29,27409.0,75.15,75.47,75.08,75.29,27409.0
2025-04-01 11:15:00,75.33,75.54,75.33,75.49,58018.0,75.33,75.54,75.33,75.49,58018.0
2025-04-01 11:20:00,75.41,75.7,75.4,75.56,50207.0,75.41,75.7,75.4,75.56,50207.0
2025-04-01 11:25:00,75.56,75.59,75.34,75.38,42546.0,75.56,75.59,75.34,75.38,42546.0
2025-04-01 11:30:00,75.36,75.53,75.31,75.51,20573.0,75.36,75.53,75.31,75.51,20573.0
2025-04-01 11:35:00,75.52,75.75,75.38,75.43,50243.0,75.52,75.75,75.38,75.43,50243.0
2025-04-01 11:40:00,75.48,75.56,75.38,75.44,16871.0,75.48,75.56,75.38,75.44,16871.0
2025-04-01 11:45:00,75.49,75.59,75.43,75.59,31499.0,75.49,75.59,75.43,75.59,31499.0
2025-04-01 11:50:00,75.59,75.75,75.56,75.72,24724.0,75.59,75.75,75.56,75.72,24724.0
2025-04-01 11:55:00,75.75,75.8,75.59,75.67,20535.0,75.75,75.8,75.59,75.67,20535.0
2025-04-01 12:00:00,75.65,76.0,75.6,75.79,22063.0,75.65,76.0,75.6,75.79,22063.0
2025-04-01 12:05:00,75.86,75.93,75.64,75.71,27286.0,75.86,75.93,75.64,75.71,27286.0
2025-04-01 12:10:00,75.75,75.82,75.63,75.7,41211.0,75.75,75.82,75.63,75.7,41211.0
2025-04-01 12:15:00,75.7,75.7,75.4,75.52,38963.0,75.7,75.7,75.4,75.52,38963.0
2025-04-01 12:20:00,75.52,75.59,75.26,75.52,146828.0,75.52,75.59,75.26,75.52,146828.0
2025-04-01 12:25:00,75.52,75.6,75.33,75.47,25731.0,75.52,75.6,75.33,75.47,25731.0
2025-04-01 12:30:00,75.44,75.48,75.15,75.22,56329.0,75.44,75.48,75.15,75.22,56329.0
2025-04-01 12:35:00,75.22,75.22,74.93,75.12,42906.0,75.22,75.22,74.93,75.12,42906.0
2025-04-01 12:40:00,75.14,75.28,75.0,75.12,52308.0,75.14,75.28,75.0,75.12,52308.0
2025-04-01 12:45:00,75.1,75.51,74.91,75.5,23747.0,75.1,75.51,74.91,75.5,23747.0
2025-04-01 12:50:00,75.48,75.66,75.43,75.61,40662.0,75.48,75.66,75.43,75.61,40662.0
2025-04-01 12:55:00,75.57,75.78,75.56,75.76,41100.0,75.57,75.78,75.56,75.76,41100.0
2025-04-01 13:00:00,75.77,75.77,75.42,75.54,27618.0,75.77,75.77,75.42,75.54,27618.0
2025-04-01 13:05:00,75.53,75.57,75.4,75.5,34281.0,75.53,75.57,75.4,75.5,34281.0
2025-04-01 13:10:00,75.5,75.58,75.36,75.5,22383.0,75.5,75.58,75.36,75.5,22383.0
2025-04-01 13:15:00,75.52,75.58,75.39,75.47,17550.0,75.52,75.58,75.39,75.47,17550.0
2025-04-01 13:20:00,75.44,75.51,75.38,75.48,12165.0,75.44,75.51,75.38,75.48,12165.0
2025-04-01 13:25:00,75.49,75.49,75.3,75.41,18766.0,75.49,75.49,75.3,75.41,18766.0
2025-04-01 13:30:00,75.37,75.43,75.3,75.36,16810.0,75.37,75.43,75.3,75.36,16810.0
2025-04-01 13:35:00,75.39,75.57,75.32,75.56,18111.0,75.39,75.57,75.32,75.56,18111.0
2025-04-01 13:40:00,75.53,75.59,75.41,75.45,23459.0,75.53,75.59,75.41,75.45,23459.0
2025-04-01 13:45:00,75.45,75.49,75.37,75.48,18146.0,75.45,75.49,75.37,75.48,18146.0
2025-04-01 13:50:00,75.48,75.51,75.43,75.48,12804.0,75.48,75.51,75.43,75.48,12804.0
2025-04-01 13:55:00,75.48,75.51,75.36,75.39,18048.0,75.48,75.51,75.36,75.39,18048.0
2025-04-01 14:00:00,75.37,75.38,75.02,75.11,28092.0,75.37,75.38,75.02,75.11,28092.0
2025-04-01 14:05:00,75.11,75.3,75.0,75.09,23249.0,75.11,75.3,75.0,75.09,23249.0
2025-04-01 14:10:00,75.09,75.17,74.98,75.09,14253.0,75.09,75.17,74.98,75.09,14253.0
2025-04-01 14:15:00,75.06,75.13,74.91,74.98,24915.0,75.06,75.13,74.91,74.98,24915.0
2025-04-01 14:20:00,74.98,75.09,74.94,75.05,15021.0,74.98,75.09,74.94,75.05,15021.0
2025-04-01 14:25:00,75.08,75.2,74.97,75.0,22377.0,75.08,75.2,74.97,75.0,22377.0
2025-04-01 14:30:00,75.0,75.15,74.94,74.99,33174.0,75.0,75.15,74.94,74.99,33174.0
2025-04-01 14:35:00,74.97,75.06,74.93,74.98,18937.0,74.97,75.06,74.93,74.98,18937.0
2025-04-01 14:40:00,74.97,75.01,74.82,74.98,44366.0,74.97,75.01,74.82,74.98,44366.0
2025-04-01 14:45:00,74.98,75.0,74.93,74.99,23721.0,74.98,75.0,74.93,74.99,23721.0
2025-04-01 14:50:00,74.99,75.17,74.9,75.09,34049.0,74.99,75.17,74.9,75.09,34049.0
2025-04-01 14:55:00,75.09,75.25,75.09,75.16,30750.0,75.09,75.25,75.09,75.16,30750.0
2025-04-01 15:00:00,75.12,75.28,74.97,74.97,60092.0,75.12,75.28,74.97,74.97,60092.0
2025-04-01 15:05:00,75.0,75.12,74.9,74.92,37611.0,75.0,75.12,74.9,74.92,37611.0
2025-04-01 15:10:00,74.92,75.25,74.88,75.13,33007.0,74.92,75.25,74.88,75.13,33007.0
2025-04-01 15:15:00,75.13,75.24,74.99,75.04,44689.0,75.13,75.24,74.99,75.04,44689.0
2025-04-01 15:20:00,75.04,75.12,75.01,75.05,47934.0,75.04,75.12,75.01,75.05,47934.0
2025-04-01 15:25:00,75.06,75.23,75.04,75.07,34878.0,75.06,75.23,75.04,75.07,34878.0
2025-04-01 15:30:00,75.08,75.27,75.08,75.26,49853.0,75.08,75.27,75.08,75.26,49853.0
2025-04-01 15:35:00,75.26,75.3,75.13,75.23,44259.0,75.26,75.3,75.13,75.23,44259.0
2025-04-01 15:40:00,75.22,75.24,75.0,75.08,38422.0,75.22,75.24,75.0,75.08,38422.0
2025-04-01 15:45:00,75.07,75.3,75.03,75.08,52095.0,75.07,75.3,75.03,75.08,52095.0
2025-04-01 15:50:00,75.11,75.3,75.04,75.24,99773.0,75.11,75.3,75.04,75.24,99773.0
2025-04-01 15:55:00,75.24,75.42,75.22,75.32,279632.0,75.24,75.42,75.22,75.32,279632.0
2025-04-02 09:30:00,75.0,77.54,74.67,77.26,88043.0,75.0,77.54,74.67,77.26,88043.0
2025-04-02 09:35:00,77.16,77.47,76.87,77.37,41282.0,77.16,77.47,76.87,77.37,41282.0
2025-04-02 09:40:00,77.41,77.53,77.13,77.19,46860.0,77.41,77.53,77.13,77.19,46860.0
2025-04-02 09:45:00,77.23,77.43,76.87,77.08,33423.0,77.23,77.43,76.87,77.08,33423.0
2025-04-02 09:50:00,77.0,77.08,76.42,76.48,32448.0,77.0,77.08,76.42,76.48,32448.0
2025-04-02 09:55:00,76.43,76.57,76.19,76.48,59271.0,76.43,76.57,76.19,76.48,59271.0
2025-04-02 10:00:00,76.48,76.79,76.26,76.71,53718.0,76.48,76.79,76.26,76.71,53718.0
2025-04-02 10:05:00,76.67,76.76,76.56,76.73,29658.0,76.67,76.76,76.56,76.73,29658.0
2025-04-02 10:10:00,76.74,77.06,76.72,76.94,34774.0,76.74,77.06,76.72,76.94,34774.0
2025-04-02 10:15:00,76.97,77.16,76.89,77.11,33175.0,76.97,77.16,76.89,77.11,33175.0
2025-04-02 10:20:00,77.11,77.3,76.98,77.28,42595.0,77.11,77.3,76.98,77.28,42595.0
2025-04-02 10:25:00,77.28,77.53,77.23,77.45,41165.0,77.28,77.53,77.23,77.45,41165.0
2025-04-02 10:30:00,77.44,77.52,77.31,77.42,31491.0,77.44,77.52,77.31,77.42,31491.0
2025-04-02 10:35:00,77.41,77.83,77.41,77.83,49593.0,77.41,77.83,77.41,77.83,49593.0
2025-04-02 10:40:00,77.8,77.84,77.39,77.42,63121.0,77.8,77.84,77.39,77.42,63121.0
2025-04-02 10:45:00,77.42,77.56,77.28,77.42,34321.0,77.42,77.56,77.28,77.42,34321.0
2025-04-02 10:50:00,77.42,77.56,77.36,77.45,37851.0,77.42,77.56,77.36,77.45,37851.0
2025-04-02 10:55:00,77.45,77.62,77.18,77.18,59643.0,77.45,77.62,77.18,77.18,59643.0
2025-04-02 11:00:00,77.23,77.28,77.03,77.28,25906.0,77.23,77.28,77.03,77.28,25906.0
2025-04-02 11:05:00,77.28,77.31,77.08,77.19,13438.0,77.28,77.31,77.08,77.19,13438.0
2025-04-02 11:10:00,77.19,77.26,77.07,77.09,31668.0,77.19,77.26,77.07,77.09,31668.0
2025-04-02 11:15:00,77.13,77.19,76.97,77.16,21953.0,77.13,77.19,76.97,77.16,21953.0
2025-04-02 11:20:00,77.18,77.18,76.93,77.01,18171.0,77.18,77.18,76.93,77.01,18171.0
2025-04-02 11:25:00,77.02,77.41,76.99,77.27,34381.0,77.02,77.41,76.99,77.27,34381.0
2025-04-02 11:30:00,77.31,77.54,77.26,77.54,28238.0,77.31,77.54,77.26,77.54,28238.0
2025-04-02 11:35:00,77.55,77.55,77.33,77.39,38982.0,77.55,77.55,77.33,77.39,38982.0
2025-04-02 11:40:00,77.39,77.65,77.37,77.63,40234.0,77.39,77.65,77.37,77.63,40234.0
2025-04-02 11:45:00,77.63,77.75,77.56,77.67,29293.0,77.63,77.75,77.56,77.67,29293.0
2025-04-02 11:50:00,77.68,77.81,77.59,77.7,23596.0,77.68,77.81,77.59,77.7,23596.0
2025-04-02 11:55:00,77.71,77.86,77.71,77.78,45241.0,77.71,77.86,77.71,77.78,45241.0
2025-04-02 12:00:00,77.76,77.86,77.67,77.75,27615.0,77.76,77.86,77.67,77.75,27615.0
2025-04-02 12:05:00,77.75,78.04,77.64,78.01,23708.0,77.75,78.04,77.64,78.01,23708.0
2025-04-02 12:10:00,78.0,78.04,77.92,78.0,38628.0,78.0,78.04,77.92,78.0,38628.0
2025-04-02 12:15:00,78.04,78.07,77.92,77.98,21037.0,78.04,78.07,77.92,77.98,21037.0
2025-04-02 12:20:00,77.98,78.05,77.93,78.04,40995.0,77.98,78.05,77.93,78.04,40995.0
2025-04-02 12:25:00,78.02,78.02,77.77,78.02,20427.0,78.02,78.02,77.77,78.02,20427.0
2025-04-02 12:30:00,78.01,78.15,77.98,78.12,65407.0,78.01,78.15,77.98,78.12,65407.0
2025-04-02 12:35:00,78.1,78.35,78.09,78.35,26275.0,78.1,78.35,78.09,78.35,26275.0
2025-04-02 12:40:00,78.36,78.38,78.17,78.31,20037.0,78.36,78.38,78.17,78.31,20037.0
2025-04-02 12:45:00,78.34,78.53,78.18,78.49,28791.0,78.34,78.53,78.18,78.49,28791.0
2025-04-02 12:50:00,78.49,78.68,78.49,78.57,29663.0,78.49,78.68,78.49,78.57,29663.0
2025-04-02 12:55:00,78.58,78.65,78.43,78.5,48089.0,78.58,78.65,78.43,78.5,48089.0
2025-04-02 13:00:00,78.5,78.68,78.47,78.68,26614.0,78.5,78.68,78.47,78.68,26614.0
2025-04-02 13:05:00,78.69,78.95,78.64,78.91,29921.0,78.69,78.95,78.64,78.91,29921.0
2025-04-02 13:10:00,78.9,79.24,78.9,79.05,52057.0,78.9,79.24,78.9,79.05,52057.0
2025-04-02 13:15:00,79.06,79.13,78.87,78.87,81195.0,79.06,79.13,78.87,78.87,81195.0
2025-04-02 13:20:00,78.89,79.04,78.78,79.04,36449.0,78.89,79.04,78.78,79.04,36449.0
2025-04-02 13:25:00,78.98,79.14,78.95,79.0,40160.0,78.98,79.14,78.95,79.0,40160.0
2025-04-02 13:30:00,79.0,79.16,78.85,78.9,34155.0,79.0,79.16,78.85,78.9,34155.0
2025-04-02 13:35:00,78.87,79.04,78.75,78.94,41607.0,78.87,79.04,78.75,78.94,41607.0
2025-04-02 13:40:00,78.89,78.93,78.55,78.62,37146.0,78.89,78.93,78.55,78.62,37146.0
2025-04-02 13:45:00,78.62,78.64,78.4,78.56,40315.0,78.62,78.64,78.4,78.56,40315.0
2025-04-02 13:50:00,78.56,78.56,78.17,78.42,29755.0,78.56,78.56,78.17,78.42,29755.0
2025-04-02 13:55:00,78.39,78.46,78.24,78.27,24870.0,78.39,78.46,78.24,78.27,24870.0
2025-04-02 14:00:00,78.2,78.2,77.98,78.07,17608.0,78.2,78.2,77.98,78.07,17608.0
2025-04-02 14:05:00,78.07,78.07,77.87,77.93,20430.0,78.07,78.07,77.87,77.93,20430.0
2025-04-02 14:10:00,77.95,78.0,77.88,77.98,23534.0,77.95,78.0,77.88,77.98,23534.0
2025-04-02 14:15:00,77.99,78.02,77.67,77.73,24338.0,77.99,78.02,77.67,77.73,24338.0
2025-04-02 14:20:00,77.7,77.97,77.7,77.92,26846.0,77.7,77.97,77.7,77.92,26846.0
2025-04-02 14:25:00,77.89,78.05,77.83,77.87,34441.0,77.89,78.05,77.83,77.87,34441.0
2025-04-02 14:30:00,77.83,78.1,77.83,78.1,46922.0,77.83,78.1,77.83,78.1,46922.0
2025-04-02 14:35:00,78.11,78.21,78.08,78.17,46104.0,78.11,78.21,78.08,78.17,46104.0
2025-04-02 14:40:00,78.17,78.2,78.04,78.11,51311.0,78.17,78.2,78.04,78.11,51311.0
2025-04-02 14:45:00,78.06,78.13,77.97,78.04,38960.0,78.06,78.13,77.97,78.04,38960.0
2025-04-02 14:50:00,78.04,78.06,77.84,77.89,65021.0,78.04,78.06,77.84,77.89,65021.0
2025-04-02 14:55:00,77.88,77.91,77.59,77.69,36067.0,77.88,77.91,77.59,77.69,36067.0
2025-04-02 15:00:00,77.73,77.86,77.73,77.84,26540.0,77.73,77.86,77.73,77.84,26540.0
2025-04-02 15:05:00,77.84,77.92,77.71,77.87,35404.0,77.84,77.92,77.71,77.87,35404.0
2025-04-02 15:10:00,77.87,77.87,77.7,77.72,28325.0,77.87,77.87,77.7,77.72,28325.0
2025-04-02 15:15:00,77.72,77.75,77.62,77.67,40275.0,77.72,77.75,77.62,77.67,40275.0
2025-04-02 15:20:00,77.7,77.85,77.68,77.73,48293.0,77.7,77.85,77.68,77.73,48293.0
2025-04-02 15:25:00,77.73,77.77,77.55,77.67,34072.0,77.73,77.77,77.55,77.67,34072.0
2025-04-02 15:30:00,77.67,77.83,77.61,77.72,48381.0,77.67,77.83,77.61,77.72,48381.0
2025-04-02 15:35:00,77.71,77.79,77.54,77.68,76262.0,77.71,77.79,77.54,77.68,76262.0
2025-04-02 15:40:00,77.65,77.8,77.5,77.53,53797.0,77.65,77.8,77.5,77.53,53797.0
2025-04-02 15:45:00,77.56,77.76,77.55,77.59,60843.0,77.56,77.76,77.55,77.59,60843.0
2025-04-02 15:50:00,77.57,77.79,77.37,77.59,151877.0,77.57,77.79,77.37,77.59,151877.0
2025-04-02 15:55:00,77.59,77.63,77.49,77.57,398034.0,77.59,77.63,77.49,77.57,398034.0
2025-04-03 09:30:00,68.89,69.85,67.23,69.58,905843.0,68.89,69.85,67.23,69.58,905843.0
2025-04-03 09:35:00,69.5,70.18,68.81,70.18,433876.0,69.5,70.18,68.81,70.18,433876.0
2025-04-03 09:40:00,70.15,71.06,69.76,71.06,473254.0,70.15,71.06,69.76,71.06,473254.0
2025-04-03 09:45:00,71.07,71.27,70.23,70.7,346212.0,71.07,71.27,70.23,70.7,346212.0
2025-04-03 09:50:00,70.71,71.4,70.62,70.97,242277.0,70.71,71.4,70.62,70.97,242277.0
2025-04-03 09:55:00,70.96,71.58,70.82,70.96,216916.0,70.96,71.58,70.82,70.96,216916.0
2025-04-03 10:00:00,70.89,70.89,70.16,70.47,227842.0,70.89,70.89,70.16,70.47,227842.0
2025-04-03 10:05:00,70.47,70.87,69.55,69.9,313815.0,70.47,70.87,69.55,69.9,313815.0
2025-04-03 10:10:00,69.95,70.07,69.19,69.37,185529.0,69.95,70.07,69.19,69.37,185529.0
2025-04-03 10:15:00,69.37,70.01,69.31,69.79,271364.0,69.37,70.01,69.31,69.79,271364.0
2025-04-03 10:20:00,69.78,69.89,69.27,69.6,165352.0,69.78,69.89,69.27,69.6,165352.0
2025-04-03 10:25:00,69.58,69.97,68.96,69.93,217148.0,69.58,69.97,68.96,69.93,217148.0
2025-04-03 10:30:00,69.93,70.65,69.61,70.57,211639.0,69.93,70.65,69.61,70.57,211639.0
2025-04-03 10:35:00,70.62,71.37,70.57,71.12,224511.0,70.62,71.37,70.57,71.12,224511.0
2025-04-03 10:40:00,71.13,71.28,70.29,71.2,218423.0,71.13,71.28,70.29,71.2,218423.0
2025-04-03 10:45:00,71.15,71.33,69.95,70.11,134593.0,71.15,71.33,69.95,70.11,134593.0
2025-04-03 10:50:00,70.18,70.56,69.92,70.11,111092.0,70.18,70.56,69.92,70.11,111092.0
2025-04-03 10:55:00,70.15,70.58,69.94,70.02,105891.0,70.15,70.58,69.94,70.02,105891.0
2025-04-03 11:00:00,69.96,70.21,69.71,69.88,205709.0,69.96,70.21,69.71,69.88,205709.0
2025-04-03 11:05:00,69.87,70.0,69.45,69.73,102474.0,69.87,70.0,69.45,69.73,102474.0
2025-04-03 11:10:00,69.77,70.37,69.77,70.11,85318.0,69.77,70.37,69.77,70.11,85318.0
2025-04-03 11:15:00,70.04,70.58,70.03,70.24,72958.0,70.04,70.58,70.03,70.24,72958.0
2025-04-03 11:20:00,70.24,70.34,69.97,70.31,92635.0,70.24,70.34,69.97,70.31,92635.0
2025-04-03 11:25:00,70.3,70.78,70.27,70.48,127207.0,70.3,70.78,70.27,70.48,127207.0
2025-04-03 11:30:00,70.51,71.04,70.43,70.92,152702.0,70.51,71.04,70.43,70.92,152702.0
2025-04-03 11:35:00,70.96,71.02,70.42,70.91,79331.0,70.96,71.02,70.42,70.91,79331.0
2025-04-03 11:40:00,70.91,70.96,70.6,70.62,60924.0,70.91,70.96,70.6,70.62,60924.0
2025-04-03 11:45:00,70.7,70.76,70.44,70.67,66838.0,70.7,70.76,70.44,70.67,66838.0
2025-04-03 11:50:00,70.71,70.73,70.23,70.56,59517.0,70.71,70.73,70.23,70.56,59517.0
2025-04-03 11:55:00,70.49,70.84,70.42,70.75,115729.0,70.49,70.84,70.42,70.75,115729.0
2025-04-03 12:00:00,70.8,71.23,70.67,70.83,83044.0,70.8,71.23,70.67,70.83,83044.0
2025-04-03 12:05:00,70.83,71.12,70.72,70.98,82637.0,70.83,71.12,70.72,70.98,82637.0
2025-04-03 12:10:00,71.0,71.19,70.75,70.78,78225.0,71.0,71.19,70.75,70.78,78225.0
2025-04-03 12:15:00,70.78,71.16,70.77,71.13,91409.0,70.78,71.16,70.77,71.13,91409.0
2025-04-03 12:20:00,71.1,71.24,70.91,71.09,97796.0,71.1,71.24,70.91,71.09,97796.0
2025-04-03 12:25:00,71.08,71.68,70.85,71.65,322662.0,71.08,71.68,70.85,71.65,322662.0
2025-04-03 12:30:00,71.65,71.67,71.25,71.44,142937.0,71.65,71.67,71.25,71.44,142937.0
2025-04-03 12:35:00,71.44,71.53,71.04,71.21,96414.0,71.44,71.53,71.04,71.21,96414.0
2025-04-03 12:40:00,71.24,71.64,71.11,71.16,93492.0,71.24,71.64,71.11,71.16,93492.0
2025-04-03 12:45:00,71.17,71.42,71.1,71.16,50455.0,71.17,71.42,71.1,71.16,50455.0
2025-04-03 12:50:00,71.18,71.18,70.72,70.82,96186.0,71.18,71.18,70.72,70.82,96186.0
2025-04-03 12:55:00,70.82,70.94,70.67,70.9,42150.0,70.82,70.94,70.67,70.9,42150.0
2025-04-03 13:00:00,70.92,71.12,70.78,71.0,92815.0,70.92,71.12,70.78,71.0,92815.0
2025-04-03 13:05:00,71.02,71.27,70.89,71.13,44290.0,71.02,71.27,70.89,71.13,44290.0
2025-04-03 13:10:00,71.12,71.14,70.72,70.73,61418.0,71.12,71.14,70.72,70.73,61418.0
2025-04-03 13:15:00,70.72,70.72,70.22,70.29,71089.0,70.72,70.72,70.22,70.29,71089.0
2025-04-03 13:20:00,70.32,70.32,69.79,69.93,57650.0,70.32,70.32,69.79,69.93,57650.0
2025-04-03 13:25:00,69.97,69.97,69.62,69.65,54164.0,69.97,69.97,69.62,69.65,54164.0
2025-04-03 13:30:00,69.67,69.71,69.33,69.57,91489.0,69.67,69.71,69.33,69.57,91489.0
2025-04-03 13:35:00,69.63,69.75,69.47,69.6,63926.0,69.63,69.75,69.47,69.6,63926.0
2025-04-03 13:40:00,69.56,69.69,69.36,69.57,69169.0,69.56,69.69,69.36,69.57,69169.0
2025-04-03 13:45:00,69.66,69.84,69.36,69.41,78181.0,69.66,69.84,69.36,69.41,78181.0
2025-04-03 13:50:00,69.4,69.57,69.24,69.52,78214.0,69.4,69.57,69.24,69.52,78214.0
2025-04-03 13:55:00,69.52,69.58,69.34,69.42,73063.0,69.52,69.58,69.34,69.42,73063.0
2025-04-03 14:00:00,69.44,69.73,69.31,69.32,63680.0,69.44,69.73,69.31,69.32,63680.0
2025-04-03 14:05:00,69.31,69.35,68.95,69.13,84586.0,69.31,69.35,68.95,69.13,84586.0
2025-04-03 14:10:00,69.17,69.32,69.08,69.09,64320.0,69.17,69.32,69.08,69.09,64320.0
2025-04-03 14:15:00,69.11,69.24,68.75,69.03,90605.0,69.11,69.24,68.75,69.03,90605.0
2025-04-03 14:20:00,69.03,69.04,68.63,68.66,84336.0,69.03,69.04,68.63,68.66,84336.0
2025-04-03 14:25:00,68.67,68.94,68.65,68.87,87153.0,68.67,68.94,68.65,68.87,87153.0
2025-04-03 14:30:00,68.86,68.88,68.45,68.55,96940.0,68.86,68.88,68.45,68.55,96940.0
2025-04-03 14:35:00,68.57,69.29,68.56,68.94,122581.0,68.57,69.29,68.56,68.94,122581.0
2025-04-03 14:40:00,68.94,69.36,68.89,69.27,66535.0,68.94,69.36,68.89,69.27,66535.0
2025-04-03 14:45:00,69.27,69.56,69.14,69.44,59300.0,69.27,69.56,69.14,69.44,59300.0
2025-04-03 14:50:00,69.47,69.6,69.32,69.53,59088.0,69.47,69.6,69.32,69.53,59088.0
2025-04-03 14:55:00,69.59,69.66,69.25,69.46,87377.0,69.59,69.66,69.25,69.46,87377.0
2025-04-03 15:00:00,69.48,69.75,69.27,69.56,107375.0,69.48,69.75,69.27,69.56,107375.0
2025-04-03 15:05:00,69.56,69.84,69.42,69.49,116002.0,69.56,69.84,69.42,69.49,116002.0
2025-04-03 15:10:00,69.49,69.6,69.3,69.4,141305.0,69.49,69.6,69.3,69.4,141305.0
2025-04-03 15:15:00,69.39,69.4,68.9,69.13,144472.0,69.39,69.4,68.9,69.13,144472.0
2025-04-03 15:20:00,69.13,69.26,68.77,69.06,131034.0,69.13,69.26,68.77,69.06,131034.0
2025-04-03 15:25:00,69.06,69.08,68.56,68.67,125292.0,69.06,69.08,68.56,68.67,125292.0
2025-04-03 15:30:00,68.7,68.72,68.37,68.4,147816.0,68.7,68.72,68.37,68.4,147816.0
2025-04-03 15:35:00,68.4,68.51,68.25,68.31,184349.0,68.4,68.51,68.25,68.31,184349.0
2025-04-03 15:40:00,68.31,68.32,68.05,68.24,161896.0,68.31,68.32,68.05,68.24,161896.0
2025-04-03 15:45:00,68.25,68.45,68.16,68.24,179493.0,68.25,68.45,68.16,68.24,179493.0
2025-04-03 15:50:00,68.24,68.28,67.68,67.86,270764.0,68.24,68.28,67.68,67.86,270764.0
2025-04-03 15:55:00,67.86,67.86,67.14,67.2,821455.0,67.86,67.86,67.14,67.2,821455.0
2025-04-04 09:30:00,61.99,64.79,61.87,64.66,538373.0,61.99,64.79,61.87,64.66,538373.0
2025-04-04 09:35:00,64.69,65.51,63.86,65.44,291920.0,64.69,65.51,63.86,65.44,291920.0
2025-04-04 09:40:00,65.54,66.41,64.81,65.84,302117.0,65.54,66.41,64.81,65.84,302117.0
2025-04-04 09:45:00,65.83,66.67,65.57,66.19,260717.0,65.83,66.67,65.57,66.19,260717.0
2025-04-04 09:50:00,66.31,66.96,65.98,66.79,168127.0,66.31,66.96,65.98,66.79,168127.0
2025-04-04 09:55:00,66.72,68.07,66.42,68.01,155639.0,66.72,68.07,66.42,68.01,155639.0
2025-04-04 10:00:00,67.97,68.24,67.42,67.81,265182.0,67.97,68.24,67.42,67.81,265182.0
2025-04-04 10:05:00,67.88,67.91,66.92,67.3,181373.0,67.88,67.91,66.92,67.3,181373.0
2025-04-04 10:10:00,67.25,67.27,66.91,67.04,94787.0,67.25,67.27,66.91,67.04,94787.0
2025-04-04 10:15:00,66.95,66.96,66.11,66.66,119477.0,66.95,66.96,66.11,66.66,119477.0
2025-04-04 10:20:00,66.66,66.83,66.05,66.13,109355.0,66.66,66.83,66.05,66.13,109355.0
2025-04-04 10:25:00,66.14,66.79,65.91,66.48,92071.0,66.14,66.79,65.91,66.48,92071.0
2025-04-04 10:30:00,66.43,66.86,65.83,65.87,107458.0,66.43,66.86,65.83,65.87,107458.0
2025-04-04 10:35:00,65.87,66.21,65.86,66.12,110736.0,65.87,66.21,65.86,66.12,110736.0
2025-04-04 10:40:00,66.08,66.41,65.85,65.89,119674.0,66.08,66.41,65.85,65.89,119674.0
2025-04-04 10:45:00,65.88,66.4,65.71,66.0,119196.0,65.88,66.4,65.71,66.0,119196.0
2025-04-04 10:50:00,66.0,66.43,65.51,66.19,78666.0,66.0,66.43,65.51,66.19,78666.0
2025-04-04 10:55:00,66.19,66.64,65.89,66.36,90278.0,66.19,66.64,65.89,66.36,90278.0
2025-04-04 11:00:00,66.35,68.31,66.26,68.2,116405.0,66.35,68.31,66.26,68.2,116405.0
2025-04-04 11:05:00,68.17,69.02,68.02,68.65,112067.0,68.17,69.02,68.02,68.65,112067.0
2025-04-04 11:10:00,68.7,69.8,68.54,69.48,208008.0,68.7,69.8,68.54,69.48,208008.0
2025-04-04 11:15:00,69.48,70.6,69.48,69.86,313631.0,69.48,70.6,69.48,69.86,313631.0
2025-04-04 11:20:00,69.86,70.74,69.83,70.7,144483.0,69.86,70.74,69.83,70.7,144483.0
2025-04-04 11:25:00,70.62,70.7,69.16,69.22,163772.0,70.62,70.7,69.16,69.22,163772.0
2025-04-04 11:30:00,69.22,69.59,68.92,69.09,101056.0,69.22,69.59,68.92,69.09,101056.0
2025-04-04 11:35:00,69.17,69.22,68.6,68.81,118008.0,69.17,69.22,68.6,68.81,118008.0
2025-04-04 11:40:00,68.81,69.42,68.77,69.2,105162.0,68.81,69.42,68.77,69.2,105162.0
2025-04-04 11:45:00,69.28,69.68,68.86,69.45,106843.0,69.28,69.68,68.86,69.45,106843.0
2025-04-04 11:50:00,69.45,69.94,69.32,69.86,79148.0,69.45,69.94,69.32,69.86,79148.0
2025-04-04 11:55:00,69.86,69.97,69.54,69.69,37025.0,69.86,69.97,69.54,69.69,37025.0
2025-04-04 12:00:00,69.66,70.26,69.66,69.84,67050.0,69.66,70.26,69.66,69.84,67050.0
2025-04-04 12:05:00,69.84,70.31,69.77,69.84,65130.0,69.84,70.31,69.77,69.84,65130.0
2025-04-04 12:10:00,69.84,70.29,69.61,70.22,62823.0,69.84,70.29,69.61,70.22,62823.0
2025-04-04 12:15:00,70.25,70.39,69.45,69.63,74390.0,70.25,70.39,69.45,69.63,74390.0
2025-04-04 12:20:00,69.63,69.72,69.24,69.44,44806.0,69.63,69.72,69.24,69.44,44806.0
2025-04-04 12:25:00,69.48,69.58,69.27,69.42,39542.0,69.48,69.58,69.27,69.42,39542.0
2025-04-04 12:30:00,69.42,69.46,69.02,69.07,80969.0,69.42,69.46,69.02,69.07,80969.0
2025-04-04 12:35:00,69.01,69.62,68.95,69.22,84809.0,69.01,69.62,68.95,69.22,84809.0
2025-04-04 12:40:00,69.24,69.32,68.64,68.64,42642.0,69.24,69.32,68.64,68.64,42642.0
2025-04-04 12:45:00,68.62,68.88,68.57,68.65,61027.0,68.62,68.88,68.57,68.65,61027.0
2025-04-04 12:50:00,68.65,69.17,68.57,69.14,49692.0,68.65,69.17,68.57,69.14,49692.0
2025-04-04 12:55:00,69.09,69.52,69.09,69.44,92932.0,69.09,69.52,69.09,69.44,92932.0
2025-04-04 13:00:00,69.45,69.53,68.99,69.13,149246.0,69.45,69.53,68.99,69.13,149246.0
2025-04-04 13:05:00,69.06,69.2,68.66,69.17,85928.0,69.06,69.2,68.66,69.17,85928.0
2025-04-04 13:10:00,69.2,69.37,69.04,69.29,72742.0,69.2,69.37,69.04,69.29,72742.0
2025-04-04 13:15:00,69.24,69.28,69.0,69.21,31784.0,69.24,69.28,69.0,69.21,31784.0
2025-04-04 13:20:00,69.22,69.71,69.19,69.65,45955.0,69.22,69.71,69.19,69.65,45955.0
2025-04-04 13:25:00,69.71,70.19,69.62,70.15,53319.0,69.71,70.19,69.62,70.15,53319.0
2025-04-04 13:30:00,70.15,70.15,69.53,69.7,83300.0,70.15,70.15,69.53,69.7,83300.0
2025-04-04 13:35:00,69.72,70.62,69.7,70.45,71901.0,69.72,70.62,69.7,70.45,71901.0
2025-04-04 13:40:00,70.44,70.6,69.76,69.81,60678.0,70.44,70.6,69.76,69.81,60678.0
2025-04-04 13:45:00,69.81,69.82,69.25,69.27,100929.0,69.81,69.82,69.25,69.27,100929.0
2025-04-04 13:50:00,69.25,69.25,68.66,68.67,244810.0,69.25,69.25,68.66,68.67,244810.0
2025-04-04 13:55:00,68.69,69.07,68.31,69.07,115424.0,68.69,69.07,68.31,69.07,115424.0
2025-04-04 14:00:00,69.05,69.26,68.62,68.7,231502.0,69.05,69.26,68.62,68.7,231502.0
2025-04-04 14:05:00,68.69,68.9,68.49,68.72,63344.0,68.69,68.9,68.49,68.72,63344.0
2025-04-04 14:10:00,68.65,68.81,68.52,68.53,49629.0,68.65,68.81,68.52,68.53,49629.0
2025-04-04 14:15:00,68.5,68.5,68.0,68.04,83975.0,68.5,68.5,68.0,68.04,83975.0
2025-04-04 14:20:00,68.04,68.08,67.57,67.95,136067.0,68.04,68.08,67.57,67.95,136067.0
2025-04-04 14:25:00,67.98,68.33,67.95,68.04,66848.0,67.98,68.33,67.95,68.04,66848.0
2025-04-04 14:30:00,68.06,68.06,67.73,67.86,103214.0,68.06,68.06,67.73,67.86,103214.0
2025-04-04 14:35:00,67.88,67.96,67.44,67.86,216509.0,67.88,67.96,67.44,67.86,216509.0
2025-04-04 14:40:00,67.84,68.09,67.59,67.73,63868.0,67.84,68.09,67.59,67.73,63868.0
2025-04-04 14:45:00,67.73,68.01,67.66,67.93,41253.0,67.73,68.01,67.66,67.93,41253.0
2025-04-04 14:50:00,67.92,68.44,67.85,68.23,57990.0,67.92,68.44,67.85,68.23,57990.0
2025-04-04 14:55:00,68.3,68.41,68.05,68.24,71517.0,68.3,68.41,68.05,68.24,71517.0
2025-04-04 15:00:00,68.24,68.31,67.84,68.09,102307.0,68.24,68.31,67.84,68.09,102307.0
2025-04-04 15:05:00,68.09,68.11,67.84,67.86,112131.0,68.09,68.11,67.84,67.86,112131.0
2025-04-04 15:10:00,67.87,68.34,67.87,68.25,189896.0,67.87,68.34,67.87,68.25,189896.0
2025-04-04 15:15:00,68.25,68.37,67.87,67.88,169755.0,68.25,68.37,67.87,67.88,169755.0
2025-04-04 15:20:00,67.88,68.36,67.88,68.27,88396.0,67.88,68.36,67.88,68.27,88396.0
2025-04-04 15:25:00,68.26,68.78,68.13,68.32,167534.0,68.26,68.78,68.13,68.32,167534.0
2025-04-04 15:30:00,68.3,68.71,68.16,68.63,230553.0,68.3,68.71,68.16,68.63,230553.0
2025-04-04 15:35:00,68.63,68.89,68.29,68.75,117865.0,68.63,68.89,68.29,68.75,117865.0
2025-04-04 15:40:00,68.73,68.78,68.28,68.5,136343.0,68.73,68.78,68.28,68.5,136343.0
2025-04-04 15:45:00,68.5,68.79,68.02,68.04,258142.0,68.5,68.79,68.02,68.04,258142.0
2025-04-04 15:50:00,68.03,68.03,67.41,67.56,287742.0,68.03,68.03,67.41,67.56,287742.0
2025-04-04 15:55:00,67.55,67.65,67.25,67.53,450519.0,67.55,67.65,67.25,67.53,450519.0
2025-04-07 09:30:00,70.61,71.0,69.54,70.45,349999.0,70.61,71.0,69.54,70.45,349999.0
2025-04-07 09:35:00,70.55,71.79,69.97,71.6,201188.0,70.55,71.79,69.97,71.6,201188.0
2025-04-07 09:40:00,71.69,71.72,70.42,71.09,198047.0,71.69,71.72,70.42,71.09,198047.0
2025-04-07 09:45:00,71.2,72.23,70.53,71.78,214553.0,71.2,72.23,70.53,71.78,214553.0
2025-04-07 09:50:00,71.89,72.71,71.8,72.23,202837.0,71.89,72.71,71.8,72.23,202837.0
2025-04-07 09:55:00,72.19,72.95,71.81,72.74,205389.0,72.19,72.95,71.81,72.74,205389.0
2025-04-07 10:00:00,72.76,73.41,72.15,72.5,176292.0,72.76,73.41,72.15,72.5,176292.0
2025-04-07 10:05:00,72.42,72.62,71.34,71.45,185606.0,72.42,72.62,71.34,71.45,185606.0
2025-04-07 10:10:00,71.45,74.99,71.39,74.71,236295.0,71.45,74.99,71.39,74.71,236295.0
2025-04-07 10:15:00,74.64,75.79,74.64,74.96,285134.0,74.64,75.79,74.64,74.96,285134.0
2025-04-07 10:20:00,74.92,75.04,72.32,72.57,106692.0,74.92,75.04,72.32,72.57,106692.0
2025-04-07 10:25:00,72.57,73.18,72.31,72.36,97711.0,72.57,73.18,72.31,72.36,97711.0
2025-04-07 10:30:00,72.38,73.55,72.22,72.9,81131.0,72.38,73.55,72.22,72.9,81131.0
2025-04-07 10:35:00,72.81,73.02,71.51,71.62,98526.0,72.81,73.02,71.51,71.62,98526.0
2025-04-07 10:40:00,71.71,72.77,71.61,72.77,78710.0,71.71,72.77,71.61,72.77,78710.0
2025-04-07 10:45:00,72.71,73.06,72.33,72.98,51940.0,72.71,73.06,72.33,72.98,51940.0
2025-04-07 10:50:00,73.0,74.47,72.98,74.39,54505.0,73.0,74.47,72.98,74.39,54505.0
2025-04-07 10:55:00,74.31,74.38,73.72,74.01,57456.0,74.31,74.38,73.72,74.01,57456.0
2025-04-07 11:00:00,73.95,74.71,73.85,74.47,77292.0,73.95,74.71,73.85,74.47,77292.0
2025-04-07 11:05:00,74.46,74.5,73.13,73.13,76581.0,74.46,74.5,73.13,73.13,76581.0
2025-04-07 11:10:00,73.21,73.79,72.63,72.71,63270.0,73.21,73.79,72.63,72.71,63270.0
2025-04-07 11:15:00,72.65,72.99,72.0,72.41,115621.0,72.65,72.99,72.0,72.41,115621.0
2025-04-07 11:20:00,72.4,72.88,71.57,71.57,98072.0,72.4,72.88,71.57,71.57,98072.0
2025-04-07 11:25:00,71.66,71.88,71.03,71.13,194229.0,71.66,71.88,71.03,71.13,194229.0
2025-04-07 11:30:00,71.17,71.87,71.07,71.67,132338.0,71.17,71.87,71.07,71.67,132338.0
2025-04-07 11:35:00,71.68,72.21,71.36,71.37,61490.0,71.68,72.21,71.36,71.37,61490.0
2025-04-07 11:40:00,71.29,71.86,71.27,71.62,139059.0,71.29,71.86,71.27,71.62,139059.0
2025-04-07 11:45:00,71.62,71.68,71.12,71.56,84139.0,71.62,71.68,71.12,71.56,84139.0
2025-04-07 11:50:00,71.57,71.93,70.75,71.11,76924.0,71.57,71.93,70.75,71.11,76924.0
2025-04-07 11:55:00,71.13,71.62,71.05,71.33,58757.0,71.13,71.62,71.05,71.33,58757.0
2025-04-07 12:00:00,71.4,72.15,71.25,71.8,67374.0,71.4,72.15,71.25,71.8,67374.0
2025-04-07 12:05:00,71.8,72.1,71.55,72.03,69440.0,71.8,72.1,71.55,72.03,69440.0
2025-04-07 12:10:00,72.05,72.21,71.74,72.03,77974.0,72.05,72.21,71.74,72.03,77974.0
2025-04-07 12:15:00,72.02,72.21,71.68,71.85,52246.0,72.02,72.21,71.68,71.85,52246.0
2025-04-07 12:20:00,71.88,72.24,71.57,71.87,83903.0,71.88,72.24,71.57,71.87,83903.0
2025-04-07 12:25:00,71.96,72.67,71.86,72.45,81364.0,71.96,72.67,71.86,72.45,81364.0
2025-04-07 12:30:00,72.51,72.92,72.25,72.55,59452.0,72.51,72.92,72.25,72.55,59452.0
2025-04-07 12:35:00,72.63,72.74,72.27,72.3,31679.0,72.63,72.74,72.27,72.3,31679.0
2025-04-07 12:40:00,72.28,72.65,71.83,71.94,41363.0,72.28,72.65,71.83,71.94,41363.0
2025-04-07 12:45:00,72.0,72.0,71.45,71.68,28404.0,72.0,72.0,71.45,71.68,28404.0
2025-04-07 12:50:00,71.72,71.92,71.54,71.73,34620.0,71.72,71.92,71.54,71.73,34620.0
2025-04-07 12:55:00,71.84,71.91,71.44,71.72,41085.0,71.84,71.91,71.44,71.72,41085.0
2025-04-07 13:00:00,71.7,72.8,71.69,72.08,53834.0,71.7,72.8,71.69,72.08,53834.0
2025-04-07 13:05:00,72.08,72.14,71.75,71.91,40783.0,72.08,72.14,71.75,71.91,40783.0
2025-04-07 13:10:00,71.98,72.57,71.78,72.57,41327.0,71.98,72.57,71.78,72.57,41327.0
2025-04-07 13:15:00,72.5,72.88,72.33,72.81,55000.0,72.5,72.88,72.33,72.81,55000.0
2025-04-07 13:20:00,72.78,72.92,72.54,72.81,43941.0,72.78,72.92,72.54,72.81,43941.0
2025-04-07 13:25:00,72.81,73.33,72.74,73.2,67464.0,72.81,73.33,72.74,73.2,67464.0
2025-04-07 13:30:00,73.19,73.24,72.76,73.02,46009.0,73.19,73.24,72.76,73.02,46009.0
2025-04-07 13:35:00,73.02,73.35,72.99,73.22,65994.0,73.02,73.35,72.99,73.22,65994.0
2025-04-07 13:40:00,73.22,73.49,72.92,73.32,36993.0,73.22,73.49,72.92,73.32,36993.0
2025-04-07 13:45:00,73.42,73.73,72.96,73.52,34661.0,73.42,73.73,72.96,73.52,34661.0
2025-04-07 13:50:00,73.52,73.65,73.11,73.5,48106.0,73.52,73.65,73.11,73.5,48106.0
2025-04-07 13:55:00,73.49,73.71,73.27,73.7,28719.0,73.49,73.71,73.27,73.7,28719.0
2025-04-07 14:00:00,73.68,73.74,73.3,73.44,35693.0,73.68,73.74,73.3,73.44,35693.0
2025-04-07 14:05:00,73.4,73.63,73.1,73.54,36256.0,73.4,73.63,73.1,73.54,36256.0
2025-04-07 14:10:00,73.57,73.89,73.46,73.48,50655.0,73.57,73.89,73.46,73.48,50655.0
2025-04-07 14:15:00,73.48,73.84,73.42,73.63,56818.0,73.48,73.84,73.42,73.63,56818.0
2025-04-07 14:20:00,73.64,73.68,73.21,73.45,45603.0,73.64,73.68,73.21,73.45,45603.0
2025-04-07 14:25:00,73.39,73.4,72.98,73.05,54308.0,73.39,73.4,72.98,73.05,54308.0
2025-04-07 14:30:00,73.06,73.38,73.01,73.26,34289.0,73.06,73.38,73.01,73.26,34289.0
2025-04-07 14:35:00,73.2,73.7,73.2,73.61,67181.0,73.2,73.7,73.2,73.61,67181.0
2025-04-07 14:40:00,73.65,73.68,73.25,73.32,45372.0,73.65,73.68,73.25,73.32,45372.0
2025-04-07 14:45:00,73.25,73.47,73.04,73.37,45813.0,73.25,73.47,73.04,73.37,45813.0
2025-04-07 14:50:00,73.29,73.37,72.81,72.87,47854.0,73.29,73.37,72.81,72.87,47854.0
2025-04-07 14:55:00,72.91,73.06,72.77,72.88,40994.0,72.91,73.06,72.77,72.88,40994.0
2025-04-07 15:00:00,72.9,73.35,72.63,72.79,77099.0,72.9,73.35,72.63,72.79,77099.0
2025-04-07 15:05:00,72.86,72.97,72.75,72.81,70116.0,72.86,72.97,72.75,72.81,70116.0
2025-04-07 15:10:00,72.8,72.83,72.52,72.72,38563.0,72.8,72.83,72.52,72.72,38563.0
2025-04-07 15:15:00,72.75,73.26,72.51,73.16,56437.0,72.75,73.26,72.51,73.16,56437.0
2025-04-07 15:20:00,73.17,73.38,73.0,73.08,44998.0,73.17,73.38,73.0,73.08,44998.0
2025-04-07 15:25:00,73.08,73.2,72.78,72.83,53182.0,73.08,73.2,72.78,72.83,53182.0
2025-04-07 15:30:00,72.88,73.84,72.88,73.61,75017.0,72.88,73.84,72.88,73.61,75017.0
2025-04-07 15:35:00,73.66,73.82,73.42,73.62,59216.0,73.66,73.82,73.42,73.62,59216.0
2025-04-07 15:40:00,73.62,73.66,72.89,73.06,66004.0,73.62,73.66,72.89,73.06,66004.0
2025-04-07 15:45:00,73.02,73.1,72.5,72.68,84720.0,73.02,73.1,72.5,72.68,84720.0
2025-04-07 15:50:00,72.64,72.82,72.45,72.68,224413.0,72.64,72.82,72.45,72.68,224413.0
2025-04-07 15:55:00,72.62,72.91,72.45,72.91,465857.0,72.62,72.91,72.45,72.91,465857.0
2025-04-08 09:30:00,74.52,75.8,74.14,74.14,196644.0,74.52,75.8,74.14,74.14,196644.0
2025-04-08 09:35:00,74.08,74.37,72.9,74.11,69689.0,74.08,74.37,72.9,74.11,69689.0
2025-04-08 09:40:00,74.0,74.0,73.39,73.69,61966.0,74.0,74.0,73.39,73.69,61966.0
2025-04-08 09:45:00,73.56,74.57,73.49,74.2,74559.0,73.56,74.57,73.49,74.2,74559.0
2025-04-08 09:50:00,74.2,75.24,74.15,74.97,71673.0,74.2,75.24,74.15,74.97,71673.0
2025-04-08 09:55:00,74.98,75.51,74.97,75.21,63677.0,74.98,75.51,74.97,75.21,63677.0
2025-04-08 10:00:00,75.3,75.43,74.8,75.14,66054.0,75.3,75.43,74.8,75.14,66054.0
2025-04-08 10:05:00,75.08,75.67,75.02,75.32,55685.0,75.08,75.67,75.02,75.32,55685.0
2025-04-08 10:10:00,75.28,75.42,74.66,74.83,36077.0,75.28,75.42,74.66,74.83,36077.0
2025-04-08 10:15:00,74.81,75.03,74.44,74.79,47391.0,74.81,75.03,74.44,74.79,47391.0
2025-04-08 10:20:00,74.74,75.63,74.64,75.25,88178.0,74.74,75.63,74.64,75.25,88178.0
2025-04-08 10:25:00,75.31,75.77,75.27,75.48,48511.0,75.31,75.77,75.27,75.48,48511.0
2025-04-08 10:30:00,75.43,75.62,75.17,75.31,49471.0,75.43,75.62,75.17,75.31,49471.0
2025-04-08 10:35:00,75.35,75.74,75.29,75.47,39631.0,75.35,75.74,75.29,75.47,39631.0
2025-04-08 10:40:00,75.38,75.39,74.72,74.78,53109.0,75.38,75.39,74.72,74.78,53109.0
2025-04-08 10:45:00,74.73,75.1,74.61,74.92,79084.0,74.73,75.1,74.61,74.92,79084.0
2025-04-08 10:50:00,74.99,75.33,74.55,74.56,48115.0,74.99,75.33,74.55,74.56,48115.0
2025-04-08 10:55:00,74.56,74.8,74.2,74.26,53094.0,74.56,74.8,74.2,74.26,53094.0
2025-04-08 11:00:00,74.25,74.63,74.07,74.15,79931.0,74.25,74.63,74.07,74.15,79931.0
2025-04-08 11:05:00,74.13,74.41,74.09,74.25,36260.0,74.13,74.41,74.09,74.25,36260.0
2025-04-08 11:10:00,74.25,74.42,74.09,74.17,42767.0,74.25,74.42,74.09,74.17,42767.0
2025-04-08 11:15:00,74.17,74.4,73.84,74.26,69341.0,74.17,74.4,73.84,74.26,69341.0
2025-04-08 11:20:00,74.26,74.36,73.94,74.01,44364.0,74.26,74.36,73.94,74.01,44364.0
2025-04-08 11:25:00,74.06,74.45,73.94,74.3,91106.0,74.06,74.45,73.94,74.3,91106.0
2025-04-08 11:30:00,74.3,74.69,74.3,74.53,48581.0,74.3,74.69,74.3,74.53,48581.0
2025-04-08 11:35:00,74.52,74.74,74.43,74.56,31457.0,74.52,74.74,74.43,74.56,31457.0
2025-04-08 11:40:00,74.51,74.82,74.49,74.76,39003.0,74.51,74.82,74.49,74.76,39003.0
2025-04-08 11:45:00,74.76,74.88,74.37,74.37,51093.0,74.76,74.88,74.37,74.37,51093.0
2025-04-08 11:50:00,74.43,74.48,74.18,74.39,28451.0,74.43,74.48,74.18,74.39,28451.0
2025-04-08 11:55:00,74.36,74.74,74.32,74.67,24381.0,74.36,74.74,74.32,74.67,24381.0
2025-04-08 12:00:00,74.67,74.9,74.51,74.8,44745.0,74.67,74.9,74.51,74.8,44745.0
2025-04-08 12:05:00,74.9,75.03,74.35,74.37,39211.0,74.9,75.03,74.35,74.37,39211.0
2025-04-08 12:10:00,74.37,74.59,74.28,74.28,21648.0,74.37,74.59,74.28,74.28,21648.0
2025-04-08 12:15:00,74.28,74.35,73.85,73.92,38565.0,74.28,74.35,73.85,73.92,38565.0
2025-04-08 12:20:00,73.92,74.05,73.59,73.67,34063.0,73.92,74.05,73.59,73.67,34063.0
2025-04-08 12:25:00,73.67,74.02,73.53,73.97,28916.0,73.67,74.02,73.53,73.97,28916.0
2025-04-08 12:30:00,73.96,74.01,73.33,73.43,65190.0,73.96,74.01,73.33,73.43,65190.0
2025-04-08 12:35:00,73.43,73.51,72.71,72.88,61962.0,73.43,73.51,72.71,72.88,61962.0
2025-04-08 12:40:00,72.87,72.89,72.19,72.21,138768.0,72.87,72.89,72.19,72.21,138768.0
2025-04-08 12:45:00,72.2,72.46,71.52,71.97,195665.0,72.2,72.46,71.52,71.97,195665.0
2025-04-08 12:50:00,72.03,72.17,71.83,71.97,62336.0,72.03,72.17,71.83,71.97,62336.0
2025-04-08 12:55:00,72.05,72.2,71.78,71.87,55226.0,72.05,72.2,71.78,71.87,55226.0
2025-04-08 13:00:00,71.89,72.06,71.6,71.8,33290.0,71.89,72.06,71.6,71.8,33290.0
2025-04-08 13:05:00,71.77,71.99,71.2,71.28,87292.0,71.77,71.99,71.2,71.28,87292.0
2025-04-08 13:10:00,71.28,71.57,71.15,71.47,60615.0,71.28,71.57,71.15,71.47,60615.0
2025-04-08 13:15:00,71.53,71.83,71.43,71.52,87240.0,71.53,71.83,71.43,71.52,87240.0
2025-04-08 13:20:00,71.5,71.56,71.14,71.41,67333.0,71.5,71.56,71.14,71.41,67333.0
2025-04-08 13:25:00,71.41,71.62,71.09,71.09,71972.0,71.41,71.62,71.09,71.09,71972.0
2025-04-08 13:30:00,71.09,71.39,70.67,70.72,97428.0,71.09,71.39,70.67,70.72,97428.0
2025-04-08 13:35:00,70.72,71.39,70.69,71.22,80398.0,70.72,71.39,70.69,71.22,80398.0
2025-04-08 13:40:00,71.22,72.06,71.21,71.91,108882.0,71.22,72.06,71.21,71.91,108882.0
2025-04-08 13:45:00,71.91,72.0,71.32,71.51,84081.0,71.91,72.0,71.32,71.51,84081.0
2025-04-08 13:50:00,71.51,71.8,71.21,71.28,72306.0,71.51,71.8,71.21,71.28,72306.0
2025-04-08 13:55:00,71.32,71.4,71.07,71.16,47464.0,71.32,71.4,71.07,71.16,47464.0
2025-04-08 14:00:00,71.15,71.2,70.69,70.75,43600.0,71.15,71.2,70.69,70.75,43600.0
2025-04-08 14:05:00,70.75,70.8,70.23,70.45,69033.0,70.75,70.8,70.23,70.45,69033.0
2025-04-08 14:10:00,70.44,70.6,70.12,70.4,93770.0,70.44,70.6,70.12,70.4,93770.0
2025-04-08 14:15:00,70.39,70.91,70.38,70.79,66282.0,70.39,70.91,70.38,70.79,66282.0
2025-04-08 14:20:00,70.81,70.99,70.54,70.97,95565.0,70.81,70.99,70.54,70.97,95565.0
2025-04-08 14:25:00,70.97,71.03,70.63,70.73,62186.0,70.97,71.03,70.63,70.73,62186.0
2025-04-08 14:30:00,70.8,71.88,70.79,71.17,93520.0,70.8,71.88,70.79,71.17,93520.0
2025-04-08 14:35:00,71.17,71.17,70.86,70.92,42553.0,71.17,71.17,70.86,70.92,42553.0
2025-04-08 14:40:00,70.94,71.02,70.69,70.9,50094.0,70.94,71.02,70.69,70.9,50094.0
2025-04-08 14:45:00,70.9,71.3,70.78,71.12,55623.0,70.9,71.3,70.78,71.12,55623.0
2025-04-08 14:50:00,71.16,71.17,70.92,70.97,28747.0,71.16,71.17,70.92,70.97,28747.0
2025-04-08 14:55:00,70.96,71.08,70.74,70.74,46288.0,70.96,71.08,70.74,70.74,46288.0
2025-04-08 15:00:00,70.76,70.83,70.41,70.53,48322.0,70.76,70.83,70.41,70.53,48322.0
2025-04-08 15:05:00,70.5,70.51,70.03,70.08,107723.0,70.5,70.51,70.03,70.08,107723.0
2025-04-08 15:10:00,70.08,70.37,70.03,70.22,73822.0,70.08,70.37,70.03,70.22,73822.0
2025-04-08 15:15:00,70.3,70.38,69.85,69.93,90377.0,70.3,70.38,69.85,69.93,90377.0
2025-04-08 15:20:00,69.91,70.08,69.76,70.06,89799.0,69.91,70.08,69.76,70.06,89799.0
2025-04-08 15:25:00,70.07,70.36,70.01,70.14,92365.0,70.07,70.36,70.01,70.14,92365.0
2025-04-08 15:30:00,70.12,70.23,69.64,69.72,82050.0,70.12,70.23,69.64,69.72,82050.0
2025-04-08 15:35:00,69.66,69.66,69.03,69.21,96762.0,69.66,69.66,69.03,69.21,96762.0
2025-04-08 15:40:00,69.25,69.6,69.16,69.31,112472.0,69.25,69.6,69.16,69.31,112472.0
2025-04-08 15:45:00,69.35,69.54,68.86,68.89,64752.0,69.35,69.54,68.86,68.89,64752.0
2025-04-08 15:50:00,68.93,69.71,68.87,69.59,148309.0,68.93,69.71,68.87,69.59,148309.0
2025-04-08 15:55:00,69.55,69.77,69.42,69.71,398398.0,69.55,69.77,69.42,69.71,398398.0
2025-04-09 09:30:00,69.25,70.83,69.04,69.8,115641.0,69.25,70.83,69.04,69.8,115641.0
2025-04-09 09:35:00,69.87,71.4,69.8,71.34,63518.0,69.87,71.4,69.8,71.34,63518.0
2025-04-09 09:40:00,71.33,71.45,70.35,70.55,60652.0,71.33,71.45,70.35,70.55,60652.0
2025-04-09 09:45:00,70.64,71.26,70.59,71.25,62131.0,70.64,71.26,70.59,71.25,62131.0
2025-04-09 09:50:00,71.25,72.19,71.14,71.9,58920.0,71.25,72.19,71.14,71.9,58920.0
2025-04-09 09:55:00,71.9,72.33,71.76,72.17,50463.0,71.9,72.33,71.76,72.17,50463.0
2025-04-09 10:00:00,72.08,72.8,72.04,72.38,91686.0,72.08,72.8,72.04,72.38,91686.0
2025-04-09 10:05:00,72.39,72.46,71.42,71.47,70221.0,72.39,72.46,71.42,71.47,70221.0
2025-04-09 10:10:00,71.38,71.71,70.89,71.06,77331.0,71.38,71.71,70.89,71.06,77331.0
2025-04-09 10:15:00,71.02,71.39,71.01,71.37,53747.0,71.02,71.39,71.01,71.37,53747.0
2025-04-09 10:20:00,71.37,71.46,70.87,71.33,45104.0,71.37,71.46,70.87,71.33,45104.0
2025-04-09 10:25:00,71.29,71.33,70.92,71.23,34156.0,71.29,71.33,70.92,71.23,34156.0
2025-04-09 10:30:00,71.16,71.68,71.06,71.61,52304.0,71.16,71.68,71.06,71.61,52304.0
2025-04-09 10:35:00,71.61,71.61,70.76,70.76,62884.0,71.61,71.61,70.76,70.76,62884.0
2025-04-09 10:40:00,70.76,70.83,70.2,70.36,68099.0,70.76,70.83,70.2,70.36,68099.0
2025-04-09 10:45:00,70.25,70.52,69.92,69.92,50509.0,70.25,70.52,69.92,69.92,50509.0
2025-04-09 10:50:00,69.96,70.15,69.31,69.42,78849.0,69.96,70.15,69.31,69.42,78849.0
2025-04-09 10:55:00,69.39,69.61,69.13,69.3,77172.0,69.39,69.61,69.13,69.3,77172.0
2025-04-09 11:00:00,69.19,69.72,69.16,69.62,100515.0,69.19,69.72,69.16,69.62,100515.0
2025-04-09 11:05:00,69.61,69.77,69.24,69.4,43386.0,69.61,69.77,69.24,69.4,43386.0
2025-04-09 11:10:00,69.41,69.77,69.34,69.47,47815.0,69.41,69.77,69.34,69.47,47815.0
2025-04-09 11:15:00,69.47,69.83,69.46,69.59,57451.0,69.47,69.83,69.46,69.59,57451.0
2025-04-09 11:20:00,69.63,70.21,69.63,70.1,41694.0,69.63,70.21,69.63,70.1,41694.0
2025-04-09 11:25:00,70.12,70.22,69.98,70.11,35374.0,70.12,70.22,69.98,70.11,35374.0
2025-04-09 11:30:00,70.05,70.3,69.92,70.01,61582.0,70.05,70.3,69.92,70.01,61582.0
2025-04-09 11:35:00,69.96,69.99,69.58,69.77,33181.0,69.96,69.99,69.58,69.77,33181.0
2025-04-09 11:40:00,69.77,69.91,69.6,69.73,52280.0,69.77,69.91,69.6,69.73,52280.0
2025-04-09 11:45:00,69.71,70.04,69.61,69.83,66761.0,69.71,70.04,69.61,69.83,66761.0
2025-04-09 11:50:00,69.8,69.97,69.69,69.73,76917.0,69.8,69.97,69.69,69.73,76917.0
2025-04-09 11:55:00,69.73,69.73,69.34,69.62,38764.0,69.73,69.73,69.34,69.62,38764.0
2025-04-09 12:00:00,69.56,69.7,69.45,69.53,26325.0,69.56,69.7,69.45,69.53,26325.0
2025-04-09 12:05:00,69.56,70.09,69.49,70.05,23589.0,69.56,70.09,69.49,70.05,23589.0
2025-04-09 12:10:00,69.99,70.48,69.98,70.42,30999.0,69.99,70.48,69.98,70.42,30999.0
2025-04-09 12:15:00,70.4,70.54,70.27,70.39,30052.0,70.4,70.54,70.27,70.39,30052.0
2025-04-09 12:20:00,70.41,70.42,70.2,70.27,16593.0,70.41,70.42,70.2,70.27,16593.0
2025-04-09 12:25:00,70.24,70.44,70.22,70.24,32280.0,70.24,70.44,70.22,70.24,32280.0
2025-04-09 12:30:00,70.24,70.45,70.19,70.43,19527.0,70.24,70.45,70.19,70.43,19527.0
2025-04-09 12:35:00,70.44,70.58,70.18,70.45,30095.0,70.44,70.58,70.18,70.45,30095.0
2025-04-09 12:40:00,70.4,70.42,70.17,70.28,32777.0,70.4,70.42,70.17,70.28,32777.0
2025-04-09 12:45:00,70.28,70.41,70.25,70.36,22936.0,70.28,70.41,70.25,70.36,22936.0
2025-04-09 12:50:00,70.4,70.62,70.33,70.62,34950.0,70.4,70.62,70.33,70.62,34950.0
2025-04-09 12:55:00,70.56,70.71,70.52,70.56,25007.0,70.56,70.71,70.52,70.56,25007.0
2025-04-09 13:00:00,70.54,71.38,70.54,71.25,53294.0,70.54,71.38,70.54,71.25,53294.0
2025-04-09 13:05:00,71.37,71.41,70.81,70.83,60108.0,71.37,71.41,70.81,70.83,60108.0
2025-04-09 13:10:00,70.83,70.89,70.66,70.89,37898.0,70.83,70.89,70.66,70.89,37898.0
2025-04-09 13:15:00,70.84,72.55,70.41,72.33,141428.0,70.84,72.55,70.41,72.33,141428.0
2025-04-09 13:20:00,72.3,73.73,71.96,73.65,104576.0,72.3,73.73,71.96,73.65,104576.0
2025-04-09 13:25:00,73.65,75.27,73.65,73.96,138544.0,73.65,75.27,73.65,73.96,138544.0
2025-04-09 13:30:00,73.97,74.93,73.9,74.78,120382.0,73.97,74.93,73.9,74.78,120382.0
2025-04-09 13:35:00,74.78,75.08,73.63,73.63,129304.0,74.78,75.08,73.63,73.63,129304.0
2025-04-09 13:40:00,73.68,73.81,73.1,73.27,113220.0,73.68,73.81,73.1,73.27,113220.0
2025-04-09 13:45:00,73.27,74.12,73.06,73.65,165117.0,73.27,74.12,73.06,73.65,165117.0
2025-04-09 13:50:00,73.6,74.06,73.23,73.58,77847.0,73.6,74.06,73.23,73.58,77847.0
2025-04-09 13:55:00,73.51,73.65,73.02,73.02,222356.0,73.51,73.65,73.02,73.02,222356.0
2025-04-09 14:00:00,73.16,73.24,72.22,72.29,405227.0,73.16,73.24,72.22,72.29,405227.0
2025-04-09 14:05:00,72.33,72.6,71.33,71.79,333383.0,72.33,72.6,71.33,71.79,333383.0
2025-04-09 14:10:00,71.69,72.06,71.03,71.25,115974.0,71.69,72.06,71.03,71.25,115974.0
2025-04-09 14:15:00,71.13,71.44,70.74,71.23,341566.0,71.13,71.44,70.74,71.23,341566.0
2025-04-09 14:20:00,71.23,71.75,70.5,71.15,287032.0,71.23,71.75,70.5,71.15,287032.0
2025-04-09 14:25:00,71.16,71.82,71.12,71.72,95845.0,71.16,71.82,71.12,71.72,95845.0
2025-04-09 14:30:00,71.69,72.27,71.5,71.8,55953.0,71.69,72.27,71.5,71.8,55953.0
2025-04-09 14:35:00,71.81,72.33,71.51,71.94,107939.0,71.81,72.33,71.51,71.94,107939.0
2025-04-09 14:40:00,71.98,72.15,71.21,71.32,130488.0,71.98,72.15,71.21,71.32,130488.0
2025-04-09 14:45:00,71.32,71.7,70.78,71.6,238866.0,71.32,71.7,70.78,71.6,238866.0
2025-04-09 14:50:00,71.66,72.02,71.24,71.62,80000.0,71.66,72.02,71.24,71.62,80000.0
2025-04-09 14:55:00,71.51,71.78,70.8,70.95,104129.0,71.51,71.78,70.8,70.95,104129.0
2025-04-09 15:00:00,70.91,71.86,70.71,71.7,83281.0,70.91,71.86,70.71,71.7,83281.0
2025-04-09 15:05:00,71.7,71.94,71.43,71.79,107325.0,71.7,71.94,71.43,71.79,107325.0
2025-04-09 15:10:00,71.79,72.68,71.79,72.6,118210.0,71.79,72.68,71.79,72.6,118210.0
2025-04-09 15:15:00,72.59,72.94,72.36,72.63,122147.0,72.59,72.94,72.36,72.63,122147.0
2025-04-09 15:20:00,72.63,72.89,72.48,72.81,69612.0,72.63,72.89,72.48,72.81,69612.0
2025-04-09 15:25:00,72.78,72.88,72.54,72.73,73029.0,72.78,72.88,72.54,72.73,73029.0
2025-04-09 15:30:00,72.73,73.07,72.32,72.77,111052.0,72.73,73.07,72.32,72.77,111052.0
2025-04-09 15:35:00,72.77,72.81,72.18,72.63,134111.0,72.77,72.81,72.18,72.63,134111.0
2025-04-09 15:40:00,72.5,72.74,72.15,72.42,130805.0,72.5,72.74,72.15,72.42,130805.0
2025-04-09 15:45:00,72.39,72.54,72.06,72.39,96729.0,72.39,72.54,72.06,72.39,96729.0
2025-04-09 15:50:00,72.43,73.2,72.22,72.57,235984.0,72.43,73.2,72.22,72.57,235984.0
2025-04-09 15:55:00,72.57,72.86,72.11,72.67,600926.0,72.57,72.86,72.11,72.67,600926.0
2025-04-10 09:30:00,72.28,75.0,72.0,73.98,140386.0,72.28,75.0,72.0,73.98,140386.0
2025-04-10 09:35:00,74.01,74.59,73.32,73.49,142135.0,74.01,74.59,73.32,73.49,142135.0
2025-04-10 09:40:00,73.52,73.76,72.59,72.92,49704.0,73.52,73.76,72.59,72.92,49704.0
2025-04-10 09:45:00,72.93,73.79,72.86,73.31,184840.0,72.93,73.79,72.86,73.31,184840.0
2025-04-10 09:50:00,73.24,73.86,73.16,73.34,133630.0,73.24,73.86,73.16,73.34,133630.0
2025-04-10 09:55:00,73.29,73.37,72.6,72.61,106732.0,73.29,73.37,72.6,72.61,106732.0
2025-04-10 10:00:00,72.62,73.32,72.43,73.23,79458.0,72.62,73.32,72.43,73.23,79458.0
2025-04-10 10:05:00,73.23,74.14,73.21,74.14,67337.0,73.23,74.14,73.21,74.14,67337.0
2025-04-10 10:10:00,74.09,74.1,73.33,73.55,57209.0,74.09,74.1,73.33,73.55,57209.0
2025-04-10 10:15:00,73.57,73.97,73.52,73.69,96706.0,73.57,73.97,73.52,73.69,96706.0
2025-04-10 10:20:00,73.77,74.04,73.59,74.04,67657.0,73.77,74.04,73.59,74.04,67657.0
2025-04-10 10:25:00,74.05,74.5,73.96,73.96,72218.0,74.05,74.5,73.96,73.96,72218.0
2025-04-10 10:30:00,74.0,74.56,73.97,74.49,79281.0,74.0,74.56,73.97,74.49,79281.0
2025-04-10 10:35:00,74.51,74.91,74.36,74.47,56878.0,74.51,74.91,74.36,74.47,56878.0
2025-04-10 10:40:00,74.47,74.87,74.42,74.47,48410.0,74.47,74.87,74.42,74.47,48410.0
2025-04-10 10:45:00,74.49,74.54,73.91,74.02,54794.0,74.49,74.54,73.91,74.02,54794.0
2025-04-10 10:50:00,74.06,74.13,73.82,74.0,52521.0,74.06,74.13,73.82,74.0,52521.0
2025-04-10 10:55:00,74.06,74.14,73.53,73.66,46583.0,74.06,74.14,73.53,73.66,46583.0
2025-04-10 11:00:00,73.67,73.86,72.94,72.97,98839.0,73.67,73.86,72.94,72.97,98839.0
2025-04-10 11:05:00,72.94,73.55,72.86,73.07,112245.0,72.94,73.55,72.86,73.07,112245.0
2025-04-10 11:10:00,73.14,73.33,73.0,73.15,61795.0,73.14,73.33,73.0,73.15,61795.0
2025-04-10 11:15:00,73.15,73.31,72.99,73.22,38619.0,73.15,73.31,72.99,73.22,38619.0
2025-04-10 11:20:00,73.18,73.35,73.0,73.07,33275.0,73.18,73.35,73.0,73.07,33275.0
2025-04-10 11:25:00,73.05,73.44,72.98,73.16,16633.0,73.05,73.44,72.98,73.16,16633.0
2025-04-10 11:30:00,73.16,73.2,72.63,72.88,31973.0,73.16,73.2,72.63,72.88,31973.0
2025-04-10 11:35:00,72.89,73.02,72.57,72.77,28019.0,72.89,73.02,72.57,72.77,28019.0
2025-04-10 11:40:00,72.75,73.25,72.74,72.87,39602.0,72.75,73.25,72.74,72.87,39602.0
2025-04-10 11:45:00,72.86,73.11,72.77,72.86,18644.0,72.86,73.11,72.77,72.86,18644.0
2025-04-10 11:50:00,72.76,72.82,72.46,72.82,35235.0,72.76,72.82,72.46,72.82,35235.0
2025-04-10 11:55:00,72.83,72.87,72.16,72.33,17818.0,72.83,72.87,72.16,72.33,17818.0
2025-04-10 12:00:00,72.27,72.67,71.82,71.84,66480.0,72.27,72.67,71.82,71.84,66480.0
2025-04-10 12:05:00,71.81,72.27,71.63,72.07,39140.0,71.81,72.27,71.63,72.07,39140.0
2025-04-10 12:10:00,72.02,72.21,71.83,71.94,28552.0,72.02,72.21,71.83,71.94,28552.0
2025-04-10 12:15:00,71.94,71.94,71.65,71.77,49204.0,71.94,71.94,71.65,71.77,49204.0
2025-04-10 12:20:00,71.73,71.75,70.93,71.03,113543.0,71.73,71.75,70.93,71.03,113543.0
2025-04-10 12:25:00,71.05,71.47,70.91,71.18,79614.0,71.05,71.47,70.91,71.18,79614.0
2025-04-10 12:30:00,71.3,71.66,71.24,71.57,201065.0,71.3,71.66,71.24,71.57,201065.0
2025-04-10 12:35:00,71.57,71.75,71.29,71.6,123729.0,71.57,71.75,71.29,71.6,123729.0
2025-04-10 12:40:00,71.51,71.67,71.13,71.36,58167.0,71.51,71.67,71.13,71.36,58167.0
2025-04-10 12:45:00,71.36,71.65,71.06,71.56,44264.0,71.36,71.65,71.06,71.56,44264.0
2025-04-10 12:50:00,71.54,71.71,71.27,71.4,44788.0,71.54,71.71,71.27,71.4,44788.0
2025-04-10 12:55:00,71.43,71.65,71.34,71.52,47885.0,71.43,71.65,71.34,71.52,47885.0
2025-04-10 13:00:00,71.53,72.24,71.48,71.67,66426.0,71.53,72.24,71.48,71.67,66426.0
2025-04-10 13:05:00,71.64,71.67,71.09,71.09,46399.0,71.64,71.67,71.09,71.09,46399.0
2025-04-10 13:10:00,71.09,71.1,70.55,70.69,32578.0,71.09,71.1,70.55,70.69,32578.0
2025-04-10 13:15:00,70.69,70.79,70.59,70.77,43565.0,70.69,70.79,70.59,70.77,43565.0
2025-04-10 13:20:00,70.69,70.78,70.25,70.49,141535.0,70.69,70.78,70.25,70.49,141535.0
2025-04-10 13:25:00,70.47,71.31,70.44,71.22,82398.0,70.47,71.31,70.44,71.22,82398.0
2025-04-10 13:30:00,71.2,71.39,71.05,71.05,33941.0,71.2,71.39,71.05,71.05,33941.0
2025-04-10 13:35:00,71.01,71.38,70.89,70.9,16317.0,71.01,71.38,70.89,70.9,16317.0
2025-04-10 13:40:00,70.97,71.49,70.96,71.49,23494.0,70.97,71.49,70.96,71.49,23494.0
2025-04-10 13:45:00,71.41,71.79,71.4,71.75,83336.0,71.41,71.79,71.4,71.75,83336.0
2025-04-10 13:50:00,71.75,72.06,71.51,71.59,35198.0,71.75,72.06,71.51,71.59,35198.0
2025-04-10 13:55:00,71.65,71.82,71.59,71.72,25564.0,71.65,71.82,71.59,71.72,25564.0
2025-04-10 14:00:00,71.72,72.2,71.58,72.11,26917.0,71.72,72.2,71.58,72.11,26917.0
2025-04-10 14:05:00,72.09,72.18,71.14,71.19,35133.0,72.09,72.18,71.14,71.19,35133.0
2025-04-10 14:10:00,71.26,71.44,71.12,71.18,40568.0,71.26,71.44,71.12,71.18,40568.0
2025-04-10 14:15:00,71.17,71.58,71.1,71.33,55413.0,71.17,71.58,71.1,71.33,55413.0
2025-04-10 14:20:00,71.4,71.8,71.38,71.65,27399.0,71.4,71.8,71.38,71.65,27399.0
2025-04-10 14:25:00,71.57,71.84,71.43,71.78,35335.0,71.57,71.84,71.43,71.78,35335.0
2025-04-10 14:30:00,71.78,72.35,71.78,71.81,48963.0,71.78,72.35,71.78,71.81,48963.0
2025-04-10 14:35:00,71.75,71.96,71.55,71.92,32460.0,71.75,71.96,71.55,71.92,32460.0
2025-04-10 14:40:00,71.93,72.3,71.76,72.23,21348.0,71.93,72.3,71.76,72.23,21348.0
2025-04-10 14:45:00,72.24,72.25,71.79,71.89,38620.0,72.24,72.25,71.79,71.89,38620.0
2025-04-10 14:50:00,71.89,72.04,71.33,71.4,32347.0,71.89,72.04,71.33,71.4,32347.0
2025-04-10 14:55:00,71.4,71.75,71.17,71.61,33630.0,71.4,71.75,71.17,71.61,33630.0
2025-04-10 15:00:00,71.61,72.28,71.53,72.01,22754.0,71.61,72.28,71.53,72.01,22754.0
2025-04-10 15:05:00,72.07,72.15,71.5,71.56,37890.0,72.07,72.15,71.5,71.56,37890.0
2025-04-10 15:10:00,71.56,71.89,71.56,71.83,23193.0,71.56,71.89,71.56,71.83,23193.0
2025-04-10 15:15:00,71.85,72.21,71.62,72.07,37133.0,71.85,72.21,71.62,72.07,37133.0
2025-04-10 15:20:00,72.06,72.45,72.05,72.14,47804.0,72.06,72.45,72.05,72.14,47804.0
2025-04-10 15:25:00,72.1,72.22,71.58,71.6,45885.0,72.1,72.22,71.58,71.6,45885.0
2025-04-10 15:30:00,71.56,72.01,71.56,71.77,38794.0,71.56,72.01,71.56,71.77,38794.0
2025-04-10 15:35:00,71.77,71.92,71.57,71.78,50430.0,71.77,71.92,71.57,71.78,50430.0
2025-04-10 15:40:00,71.74,71.79,70.95,71.07,54952.0,71.74,71.79,70.95,71.07,54952.0
2025-04-10 15:45:00,71.1,71.53,71.06,71.51,87240.0,71.1,71.53,71.06,71.51,87240.0
2025-04-10 15:50:00,71.43,72.04,71.43,71.95,115677.0,71.43,72.04,71.43,71.95,115677.0
2025-04-10 15:55:00,71.96,71.96,71.63,71.74,338750.0,71.96,71.96,71.63,71.74,338750.0
2025-04-11 09:30:00,71.59,72.26,71.52,72.26,168361.0,71.59,72.26,71.52,72.26,168361.0
2025-04-11 09:35:00,72.3,72.53,71.82,72.53,100361.0,72.3,72.53,71.82,72.53,100361.0
2025-04-11 09:40:00,72.46,72.58,71.84,72.52,96316.0,72.46,72.58,71.84,72.52,96316.0
2025-04-11 09:45:00,72.63,72.66,72.1,72.41,70269.0,72.63,72.66,72.1,72.41,70269.0
2025-04-11 09:50:00,72.38,72.4,71.93,72.15,58396.0,72.38,72.4,71.93,72.15,58396.0
2025-04-11 09:55:00,72.11,72.33,72.06,72.22,38607.0,72.11,72.33,72.06,72.22,38607.0
2025-04-11 10:00:00,72.13,72.36,71.43,71.56,100068.0,72.13,72.36,71.43,71.56,100068.0
2025-04-11 10:05:00,71.56,72.05,71.33,71.74,69871.0,71.56,72.05,71.33,71.74,69871.0
2025-04-11 10:10:00,71.79,71.79,71.2,71.42,41218.0,71.79,71.79,71.2,71.42,41218.0
2025-04-11 10:15:00,71.42,71.48,71.03,71.15,44317.0,71.42,71.48,71.03,71.15,44317.0
2025-04-11 10:20:00,71.2,71.2,70.48,70.66,46136.0,71.2,71.2,70.48,70.66,46136.0
2025-04-11 10:25:00,70.66,70.79,70.32,70.36,49363.0,70.66,70.79,70.32,70.36,49363.0
2025-04-11 10:30:00,70.38,70.71,70.28,70.32,67204.0,70.38,70.71,70.28,70.32,67204.0
2025-04-11 10:35:00,70.31,70.59,70.11,70.36,52493.0,70.31,70.59,70.11,70.36,52493.0
2025-04-11 10:40:00,70.34,70.62,70.1,70.18,105982.0,70.34,70.62,70.1,70.18,105982.0
2025-04-11 10:45:00,70.25,70.49,69.94,70.1,116322.0,70.25,70.49,69.94,70.1,116322.0
2025-04-11 10:50:00,70.08,70.2,69.91,70.12,49101.0,70.08,70.2,69.91,70.12,49101.0
2025-04-11 10:55:00,70.11,70.25,69.93,70.13,48116.0,70.11,70.25,69.93,70.13,48116.0
2025-04-11 11:00:00,70.13,70.83,70.08,70.17,74514.0,70.13,70.83,70.08,70.17,74514.0
2025-04-11 11:05:00,70.17,70.43,69.94,70.39,116417.0,70.17,70.43,69.94,70.39,116417.0
2025-04-11 11:10:00,70.43,70.54,70.12,70.21,43892.0,70.43,70.54,70.12,70.21,43892.0
2025-04-11 11:15:00,70.21,70.24,69.77,69.82,85838.0,70.21,70.24,69.77,69.82,85838.0
2025-04-11 11:20:00,69.82,69.91,69.26,69.38,62169.0,69.82,69.91,69.26,69.38,62169.0
2025-04-11 11:25:00,69.37,69.52,68.92,69.2,177407.0,69.37,69.52,68.92,69.2,177407.0
2025-04-11 11:30:00,69.17,69.64,69.05,69.38,75034.0,69.17,69.64,69.05,69.38,75034.0
2025-04-11 11:35:00,69.42,69.48,69.21,69.38,108093.0,69.42,69.48,69.21,69.38,108093.0
2025-04-11 11:40:00,69.38,69.38,69.1,69.25,86231.0,69.38,69.38,69.1,69.25,86231.0
2025-04-11 11:45:00,69.26,69.42,69.17,69.22,53083.0,69.26,69.42,69.17,69.22,53083.0
2025-04-11 11:50:00,69.22,69.29,69.04,69.24,94855.0,69.22,69.29,69.04,69.24,94855.0
2025-04-11 11:55:00,69.24,69.53,69.16,69.42,144573.0,69.24,69.53,69.16,69.42,144573.0
2025-04-11 12:00:00,69.42,69.7,69.22,69.55,98924.0,69.42,69.7,69.22,69.55,98924.0
2025-04-11 12:05:00,69.56,69.93,69.56,69.79,49487.0,69.56,69.93,69.56,69.79,49487.0
2025-04-11 12:10:00,69.78,70.2,69.76,70.03,75087.0,69.78,70.2,69.76,70.03,75087.0
2025-04-11 12:15:00,70.03,70.17,69.88,70.08,40490.0,70.03,70.17,69.88,70.08,40490.0
2025-04-11 12:20:00,70.08,70.28,70.04,70.22,36961.0,70.08,70.28,70.04,70.22,36961.0
2025-04-11 12:25:00,70.16,70.32,70.0,70.18,49832.0,70.16,70.32,70.0,70.18,49832.0
2025-04-11 12:30:00,70.21,70.26,70.0,70.0,107591.0,70.21,70.26,70.0,70.0,107591.0
2025-04-11 12:35:00,70.04,70.3,69.9,70.19,65645.0,70.04,70.3,69.9,70.19,65645.0
2025-04-11 12:40:00,70.22,70.29,70.09,70.18,93852.0,70.22,70.29,70.09,70.18,93852.0
2025-04-11 12:45:00,70.19,70.68,70.02,70.53,62738.0,70.19,70.68,70.02,70.53,62738.0
2025-04-11 12:50:00,70.56,70.69,70.45,70.51,36984.0,70.56,70.69,70.45,70.51,36984.0
2025-04-11 12:55:00,70.5,71.0,70.35,70.65,71886.0,70.5,71.0,70.35,70.65,71886.0
2025-04-11 13:00:00,70.67,71.29,70.56,71.22,35385.0,70.67,71.29,70.56,71.22,35385.0
2025-04-11 13:05:00,71.22,71.64,71.12,71.26,77278.0,71.22,71.64,71.12,71.26,77278.0
2025-04-11 13:10:00,71.29,71.56,71.25,71.45,43654.0,71.29,71.56,71.25,71.45,43654.0
2025-04-11 13:15:00,71.45,71.6,71.22,71.39,42400.0,71.45,71.6,71.22,71.39,42400.0
2025-04-11 13:20:00,71.36,71.76,71.25,71.47,29239.0,71.36,71.76,71.25,71.47,29239.0
2025-04-11 13:25:00,71.45,71.56,71.23,71.28,30134.0,71.45,71.56,71.23,71.28,30134.0
2025-04-11 13:30:00,71.34,71.52,71.22,71.52,30309.0,71.34,71.52,71.22,71.52,30309.0
2025-04-11 13:35:00,71.52,72.01,71.4,71.97,46931.0,71.52,72.01,71.4,71.97,46931.0
2025-04-11 13:40:00,71.97,72.51,71.97,72.31,57690.0,71.97,72.51,71.97,72.31,57690.0
2025-04-11 13:45:00,72.35,72.36,71.84,71.84,58414.0,72.35,72.36,71.84,71.84,58414.0
2025-04-11 13:50:00,71.8,72.02,71.73,71.91,51967.0,71.8,72.02,71.73,71.91,51967.0
2025-04-11 13:55:00,71.92,71.92,71.59,71.72,31231.0,71.92,71.92,71.59,71.72,31231.0
2025-04-11 14:00:00,71.72,71.79,71.54,71.59,27141.0,71.72,71.79,71.54,71.59,27141.0
2025-04-11 14:05:00,71.59,71.68,71.43,71.44,27948.0,71.59,71.68,71.43,71.44,27948.0
2025-04-11 14:10:00,71.46,71.66,71.37,71.64,34717.0,71.46,71.66,71.37,71.64,34717.0
2025-04-11 14:15:00,71.69,71.7,71.28,71.4,53442.0,71.69,71.7,71.28,71.4,53442.0
2025-04-11 14:20:00,71.4,71.52,71.27,71.39,56892.0,71.4,71.52,71.27,71.39,56892.0
2025-04-11 14:25:00,71.39,71.39,71.11,71.22,96122.0,71.39,71.39,71.11,71.22,96122.0
2025-04-11 14:30:00,71.23,71.5,71.22,71.38,54064.0,71.23,71.5,71.22,71.38,54064.0
2025-04-11 14:35:00,71.37,71.48,71.24,71.27,32304.0,71.37,71.48,71.24,71.27,32304.0
2025-04-11 14:40:00,71.3,71.44,71.28,71.33,39654.0,71.3,71.44,71.28,71.33,39654.0
2025-04-11 14:45:00,71.37,71.45,71.2,71.44,36311.0,71.37,71.45,71.2,71.44,36311.0
2025-04-11 14:50:00,71.44,71.48,71.1,71.22,109162.0,71.44,71.48,71.1,71.22,109162.0
2025-04-11 14:55:00,71.26,71.26,71.01,71.1,49699.0,71.26,71.26,71.01,71.1,49699.0
2025-04-11 15:00:00,71.06,71.43,71.02,71.26,68601.0,71.06,71.43,71.02,71.26,68601.0
2025-04-11 15:05:00,71.3,71.64,71.18,71.52,90533.0,71.3,71.64,71.18,71.52,90533.0
2025-04-11 15:10:00,71.56,71.72,71.49,71.71,33626.0,71.56,71.72,71.49,71.71,33626.0
2025-04-11 15:15:00,71.7,71.72,71.43,71.64,93015.0,71.7,71.72,71.43,71.64,93015.0
2025-04-11 15:20:00,71.65,71.83,71.55,71.71,79171.0,71.65,71.83,71.55,71.71,79171.0
2025-04-11 15:25:00,71.67,71.92,71.64,71.7,70830.0,71.67,71.92,71.64,71.7,70830.0
2025-04-11 15:30:00,71.7,71.78,71.54,71.66,72263.0,71.7,71.78,71.54,71.66,72263.0
2025-04-11 15:35:00,71.65,71.75,71.41,71.62,74300.0,71.65,71.75,71.41,71.62,74300.0
2025-04-11 15:40:00,71.64,71.9,71.62,71.7,153359.0,71.64,71.9,71.62,71.7,153359.0
2025-04-11 15:45:00,71.69,71.86,71.58,71.59,127002.0,71.69,71.86,71.58,71.59,127002.0
2025-04-11 15:50:00,71.59,72.2,71.32,72.1,282556.0,71.59,72.2,71.32,72.1,282556.0
2025-04-11 15:55:00,72.1,72.15,71.9,72.04,361054.0,72.1,72.15,71.9,72.04,361054.0
2025-04-14 09:30:00,73.52,73.66,72.67,72.96,44196.0,73.52,73.66,72.67,72.96,44196.0
2025-04-14 09:35:00,72.96,72.96,72.21,72.41,36058.0,72.96,72.96,72.21,72.41,36058.0
2025-04-14 09:40:00,72.48,73.1,72.35,72.95,37918.0,72.48,73.1,72.35,72.95,37918.0
2025-04-14 09:45:00,73.02,73.24,72.82,73.2,31935.0,73.02,73.24,72.82,73.2,31935.0
2025-04-14 09:50:00,73.22,73.56,73.12,73.45,21367.0,73.22,73.56,73.12,73.45,21367.0
2025-04-14 09:55:00,73.41,73.45,73.15,73.27,20663.0,73.41,73.45,73.15,73.27,20663.0
2025-04-14 10:00:00,73.27,74.27,73.26,74.0,40945.0,73.27,74.27,73.26,74.0,40945.0
2025-04-14 10:05:00,73.98,74.47,73.93,74.31,34751.0,73.98,74.47,73.93,74.31,34751.0
2025-04-14 10:10:00,74.36,74.45,73.99,74.37,47142.0,74.36,74.45,73.99,74.37,47142.0
2025-04-14 10:15:00,74.39,74.56,74.2,74.33,47901.0,74.39,74.56,74.2,74.33,47901.0
2025-04-14 10:20:00,74.32,74.65,74.27,74.51,62876.0,74.32,74.65,74.27,74.51,62876.0
2025-04-14 10:25:00,74.51,74.65,74.34,74.49,48248.0,74.51,74.65,74.34,74.49,48248.0
2025-04-14 10:30:00,74.48,74.69,74.24,74.41,70239.0,74.48,74.69,74.24,74.41,70239.0
2025-04-14 10:35:00,74.33,74.55,74.21,74.55,55874.0,74.33,74.55,74.21,74.55,55874.0
2025-04-14 10:40:00,74.55,74.7,74.4,74.67,48792.0,74.55,74.7,74.4,74.67,48792.0
2025-04-14 10:45:00,74.69,74.92,74.69,74.77,33055.0,74.69,74.92,74.69,74.77,33055.0
2025-04-14 10:50:00,74.82,75.22,74.8,75.18,42557.0,74.82,75.22,74.8,75.18,42557.0
2025-04-14 10:55:00,75.2,75.26,74.92,75.12,32224.0,75.2,75.26,74.92,75.12,32224.0
2025-04-14 11:00:00,75.11,75.21,74.92,74.94,22279.0,75.11,75.21,74.92,74.94,22279.0
2025-04-14 11:05:00,75.0,75.06,74.73,75.01,36163.0,75.0,75.06,74.73,75.01,36163.0
2025-04-14 11:10:00,74.96,75.28,74.96,75.09,44995.0,74.96,75.28,74.96,75.09,44995.0
2025-04-14 11:15:00,75.09,75.23,74.87,74.9,30875.0,75.09,75.23,74.87,74.9,30875.0
2025-04-14 11:20:00,74.88,74.92,74.62,74.67,36096.0,74.88,74.92,74.62,74.67,36096.0
2025-04-14 11:25:00,74.67,74.78,74.55,74.62,55407.0,74.67,74.78,74.55,74.62,55407.0
2025-04-14 11:30:00,74.62,74.81,74.57,74.66,37683.0,74.62,74.81,74.57,74.66,37683.0
2025-04-14 11:35:00,74.67,74.7,74.27,74.28,22659.0,74.67,74.7,74.27,74.28,22659.0
2025-04-14 11:40:00,74.28,74.33,74.07,74.31,23011.0,74.28,74.33,74.07,74.31,23011.0
2025-04-14 11:45:00,74.29,74.29,73.86,73.92,23112.0,74.29,74.29,73.86,73.92,23112.0
2025-04-14 11:50:00,73.95,74.1,73.79,74.09,27838.0,73.95,74.1,73.79,74.09,27838.0
2025-04-14 11:55:00,74.08,74.19,73.79,73.81,28985.0,74.08,74.19,73.79,73.81,28985.0
2025-04-14 12:00:00,73.77,74.07,73.69,73.9,27694.0,73.77,74.07,73.69,73.9,27694.0
2025-04-14 12:05:00,73.86,73.92,73.62,73.69,29040.0,73.86,73.92,73.62,73.69,29040.0
2025-04-14 12:10:00,73.73,73.73,73.15,73.41,33304.0,73.73,73.73,73.15,73.41,33304.0
2025-04-14 12:15:00,73.39,73.64,73.38,73.56,24584.0,73.39,73.64,73.38,73.56,24584.0
2025-04-14 12:20:00,73.56,73.72,73.42,73.51,28137.0,73.56,73.72,73.42,73.51,28137.0
2025-04-14 12:25:00,73.5,73.59,73.29,73.44,27121.0,73.5,73.59,73.29,73.44,27121.0
2025-04-14 12:30:00,73.44,73.64,73.37,73.64,23502.0,73.44,73.64,73.37,73.64,23502.0
2025-04-14 12:35:00,73.68,73.75,73.6,73.71,13655.0,73.68,73.75,73.6,73.71,13655.0
2025-04-14 12:40:00,73.75,73.81,73.62,73.69,22242.0,73.75,73.81,73.62,73.69,22242.0
2025-04-14 12:45:00,73.69,73.71,73.59,73.66,22586.0,73.69,73.71,73.59,73.66,22586.0
2025-04-14 12:50:00,73.66,73.7,73.44,73.61,31758.0,73.66,73.7,73.44,73.61,31758.0
2025-04-14 12:55:00,73.58,73.61,73.44,73.51,12458.0,73.58,73.61,73.44,73.51,12458.0
2025-04-14 13:00:00,73.52,74.18,73.37,73.43,41710.0,73.52,74.18,73.37,73.43,41710.0
2025-04-14 13:05:00,73.43,73.57,73.34,73.56,17986.0,73.43,73.57,73.34,73.56,17986.0
2025-04-14 13:10:00,73.56,73.6,73.47,73.52,11637.0,73.56,73.6,73.47,73.52,11637.0
2025-04-14 13:15:00,73.52,73.52,73.3,73.43,27613.0,73.52,73.52,73.3,73.43,27613.0
2025-04-14 13:20:00,73.43,73.59,73.32,73.55,33315.0,73.43,73.59,73.32,73.55,33315.0
2025-04-14 13:25:00,73.52,73.58,73.46,73.57,13098.0,73.52,73.58,73.46,73.57,13098.0
2025-04-14 13:30:00,73.56,73.79,73.47,73.65,22771.0,73.56,73.79,73.47,73.65,22771.0
2025-04-14 13:35:00,73.65,73.72,73.51,73.65,20993.0,73.65,73.72,73.51,73.65,20993.0
2025-04-14 13:40:00,73.6,73.79,73.55,73.66,10783.0,73.6,73.79,73.55,73.66,10783.0
2025-04-14 13:45:00,73.66,73.95,73.64,73.95,9364.0,73.66,73.95,73.64,73.95,9364.0
2025-04-14 13:50:00,73.96,74.17,73.88,74.0,15180.0,73.96,74.17,73.88,74.0,15180.0
2025-04-14 13:55:00,74.03,74.06,73.89,73.96,14929.0,74.03,74.06,73.89,73.96,14929.0
2025-04-14 14:00:00,73.98,74.24,73.94,74.17,20110.0,73.98,74.24,73.94,74.17,20110.0
2025-04-14 14:05:00,74.11,74.14,73.97,73.97,16189.0,74.11,74.14,73.97,73.97,16189.0
2025-04-14 14:10:00,74.0,74.09,73.94,74.06,10388.0,74.0,74.09,73.94,74.06,10388.0
2025-04-14 14:15:00,74.02,74.15,74.01,74.12,13527.0,74.02,74.15,74.01,74.12,13527.0
2025-04-14 14:20:00,74.12,74.2,74.11,74.15,6379.0,74.12,74.2,74.11,74.15,6379.0
2025-04-14 14:25:00,74.15,74.19,73.9,73.92,26163.0,74.15,74.19,73.9,73.92,26163.0
2025-04-14 14:30:00,73.95,74.03,73.91,74.02,18472.0,73.95,74.03,73.91,74.02,18472.0
2025-04-14 14:35:00,74.03,74.2,74.01,74.14,15535.0,74.03,74.2,74.01,74.14,15535.0
2025-04-14 14:40:00,74.14,74.2,74.08,74.1,10265.0,74.14,74.2,74.08,74.1,10265.0
2025-04-14 14:45:00,74.09,74.15,74.05,74.11,18686.0,74.09,74.15,74.05,74.11,18686.0
2025-04-14 14:50:00,74.05,74.22,74.02,74.12,29459.0,74.05,74.22,74.02,74.12,29459.0
2025-04-14 14:55:00,74.1,74.13,74.02,74.08,22071.0,74.1,74.13,74.02,74.08,22071.0
2025-04-14 15:00:00,74.07,74.18,74.03,74.16,27710.0,74.07,74.18,74.03,74.16,27710.0
2025-04-14 15:05:00,74.15,74.31,74.14,74.23,26531.0,74.15,74.31,74.14,74.23,26531.0
2025-04-14 15:10:00,74.22,74.24,74.12,74.19,25246.0,74.22,74.24,74.12,74.19,25246.0
2025-04-14 15:15:00,74.2,74.2,73.97,73.97,20399.0,74.2,74.2,73.97,73.97,20399.0
2025-04-14 15:20:00,73.98,74.08,73.86,73.86,38704.0,73.98,74.08,73.86,73.86,38704.0
2025-04-14 15:25:00,73.85,73.89,73.69,73.87,32004.0,73.85,73.89,73.69,73.87,32004.0
2025-04-14 15:30:00,73.87,73.96,73.83,73.94,43510.0,73.87,73.96,73.83,73.94,43510.0
2025-04-14 15:35:00,73.92,73.94,73.78,73.89,40336.0,73.92,73.94,73.78,73.89,40336.0
2025-04-14 15:40:00,73.89,74.15,73.89,74.0,33233.0,73.89,74.15,73.89,74.0,33233.0
2025-04-14 15:45:00,74.03,74.15,73.82,73.97,44402.0,74.03,74.15,73.82,73.97,44402.0
2025-04-14 15:50:00,73.92,74.01,73.64,73.66,81999.0,73.92,74.01,73.64,73.66,81999.0
2025-04-14 15:55:00,73.63,73.75,73.44,73.72,262535.0,73.63,73.75,73.44,73.72,262535.0
2025-04-15 09:30:00,73.65,73.79,72.5,72.64,69083.0,73.65,73.79,72.5,72.64,69083.0
2025-04-15 09:35:00,72.73,73.08,72.32,73.03,16731.0,72.73,73.08,72.32,73.03,16731.0
2025-04-15 09:40:00,73.03,73.21,72.84,73.03,50592.0,73.03,73.21,72.84,73.03,50592.0
2025-04-15 09:45:00,73.05,73.22,72.88,73.01,14057.0,73.05,73.22,72.88,73.01,14057.0
2025-04-15 09:50:00,72.99,73.45,72.81,73.17,33305.0,72.99,73.45,72.81,73.17,33305.0
2025-04-15 09:55:00,73.18,73.26,72.7,72.84,72400.0,73.18,73.26,72.7,72.84,72400.0
2025-04-15 10:00:00,72.84,73.5,72.64,73.33,33060.0,72.84,73.5,72.64,73.33,33060.0
2025-04-15 10:05:00,73.33,73.63,73.25,73.63,49972.0,73.33,73.63,73.25,73.63,49972.0
2025-04-15 10:10:00,73.63,73.77,73.44,73.54,65595.0,73.63,73.77,73.44,73.54,65595.0
2025-04-15 10:15:00,73.56,73.6,73.14,73.16,40691.0,73.56,73.6,73.14,73.16,40691.0
2025-04-15 10:20:00,73.15,73.58,73.01,73.42,23291.0,73.15,73.58,73.01,73.42,23291.0
2025-04-15 10:25:00,73.42,73.78,73.36,73.57,26038.0,73.42,73.78,73.36,73.57,26038.0
2025-04-15 10:30:00,73.61,73.82,73.46,73.57,27009.0,73.61,73.82,73.46,73.57,27009.0
2025-04-15 10:35:00,73.61,73.7,73.24,73.24,43552.0,73.61,73.7,73.24,73.24,43552.0
2025-04-15 10:40:00,73.19,73.7,73.13,73.65,23944.0,73.19,73.7,73.13,73.65,23944.0
2025-04-15 10:45:00,73.65,73.73,73.38,73.69,21502.0,73.65,73.73,73.38,73.69,21502.0
2025-04-15 10:50:00,73.7,73.7,73.4,73.5,64213.0,73.7,73.7,73.4,73.5,64213.0
2025-04-15 10:55:00,73.51,73.53,73.32,73.41,34604.0,73.51,73.53,73.32,73.41,34604.0
2025-04-15 11:00:00,73.41,73.77,73.31,73.65,30836.0,73.41,73.77,73.31,73.65,30836.0
2025-04-15 11:05:00,73.72,73.79,73.62,73.71,25620.0,73.72,73.79,73.62,73.71,25620.0
2025-04-15 11:10:00,73.66,73.76,73.53,73.75,39542.0,73.66,73.76,73.53,73.75,39542.0
2025-04-15 11:15:00,73.76,73.87,73.72,73.75,29947.0,73.76,73.87,73.72,73.75,29947.0
2025-04-15 11:20:00,73.75,73.98,73.75,73.93,33140.0,73.75,73.98,73.75,73.93,33140.0
2025-04-15 11:25:00,73.93,73.96,73.77,73.85,24854.0,73.93,73.96,73.77,73.85,24854.0
2025-04-15 11:30:00,73.84,73.95,73.64,73.76,30543.0,73.84,73.95,73.64,73.76,30543.0
2025-04-15 11:35:00,73.74,73.8,73.5,73.53,67451.0,73.74,73.8,73.5,73.53,67451.0
2025-04-15 11:40:00,73.54,73.66,73.38,73.66,20776.0,73.54,73.66,73.38,73.66,20776.0
2025-04-15 11:45:00,73.67,73.79,73.55,73.63,21353.0,73.67,73.79,73.55,73.63,21353.0
2025-04-15 11:50:00,73.65,73.7,73.48,73.55,28773.0,73.65,73.7,73.48,73.55,28773.0
2025-04-15 11:55:00,73.5,73.6,73.46,73.56,21902.0,73.5,73.6,73.46,73.56,21902.0
2025-04-15 12:00:00,73.53,73.81,73.53,73.58,21673.0,73.53,73.81,73.53,73.58,21673.0
2025-04-15 12:05:00,73.53,73.56,73.36,73.41,8269.0,73.53,73.56,73.36,73.41,8269.0
2025-04-15 12:10:00,73.41,73.41,73.24,73.34,16556.0,73.41,73.41,73.24,73.34,16556.0
2025-04-15 12:15:00,73.34,73.48,73.34,73.35,13559.0,73.34,73.48,73.34,73.35,13559.0
2025-04-15 12:20:00,73.36,73.52,73.31,73.52,14417.0,73.36,73.52,73.31,73.52,14417.0
2025-04-15 12:25:00,73.51,73.52,73.29,73.3,11960.0,73.51,73.52,73.29,73.3,11960.0
2025-04-15 12:30:00,73.31,73.49,73.3,73.43,7767.0,73.31,73.49,73.3,73.43,7767.0
2025-04-15 12:35:00,73.43,73.54,73.42,73.5,10200.0,73.43,73.54,73.42,73.5,10200.0
2025-04-15 12:40:00,73.5,73.61,73.45,73.59,8963.0,73.5,73.61,73.45,73.59,8963.0
2025-04-15 12:45:00,73.58,73.6,73.47,73.47,11792.0,73.58,73.6,73.47,73.47,11792.0
2025-04-15 12:50:00,73.48,73.48,73.37,73.38,7372.0,73.48,73.48,73.37,73.38,7372.0
2025-04-15 12:55:00,73.38,73.43,73.26,73.34,20757.0,73.38,73.43,73.26,73.34,20757.0
2025-04-15 13:00:00,73.36,73.39,73.3,73.37,8843.0,73.36,73.39,73.3,73.37,8843.0
2025-04-15 13:05:00,73.38,73.42,73.21,73.21,18999.0,73.38,73.42,73.21,73.21,18999.0
2025-04-15 13:10:00,73.23,73.32,73.2,73.3,10233.0,73.23,73.32,73.2,73.3,10233.0
2025-04-15 13:15:00,73.3,73.34,73.09,73.1,12759.0,73.3,73.34,73.09,73.1,12759.0
2025-04-15 13:20:00,73.07,73.11,72.88,72.92,12764.0,73.07,73.11,72.88,72.92,12764.0
2025-04-15 13:25:00,72.93,72.99,72.78,72.82,14047.0,72.93,72.99,72.78,72.82,14047.0
2025-04-15 13:30:00,72.78,73.0,72.78,72.97,8690.0,72.78,73.0,72.78,72.97,8690.0
2025-04-15 13:35:00,72.95,73.13,72.87,73.03,16015.0,72.95,73.13,72.87,73.03,16015.0
2025-04-15 13:40:00,73.03,73.18,73.01,73.02,8407.0,73.03,73.18,73.01,73.02,8407.0
2025-04-15 13:45:00,73.01,73.09,72.95,73.08,7971.0,73.01,73.09,72.95,73.08,7971.0
2025-04-15 13:50:00,73.08,73.11,72.86,72.89,20440.0,73.08,73.11,72.86,72.89,20440.0
2025-04-15 13:55:00,72.89,73.03,72.84,72.98,8594.0,72.89,73.03,72.84,72.98,8594.0
2025-04-15 14:00:00,72.94,73.0,72.78,72.89,11610.0,72.94,73.0,72.78,72.89,11610.0
2025-04-15 14:05:00,72.87,72.93,72.81,72.85,11597.0,72.87,72.93,72.81,72.85,11597.0
2025-04-15 14:10:00,72.8,72.81,72.46,72.57,44573.0,72.8,72.81,72.46,72.57,44573.0
2025-04-15 14:15:00,72.58,72.59,72.39,72.46,41939.0,72.58,72.59,72.39,72.46,41939.0
2025-04-15 14:20:00,72.46,72.57,72.42,72.56,13967.0,72.46,72.57,72.42,72.56,13967.0
2025-04-15 14:25:00,72.54,72.6,72.43,72.43,31076.0,72.54,72.6,72.43,72.43,31076.0
2025-04-15 14:30:00,72.45,72.49,72.41,72.44,16518.0,72.45,72.49,72.41,72.44,16518.0
2025-04-15 14:35:00,72.43,72.45,72.3,72.3,24288.0,72.43,72.45,72.3,72.3,24288.0
2025-04-15 14:40:00,72.33,72.36,72.15,72.36,12814.0,72.33,72.36,72.15,72.36,12814.0
2025-04-15 14:45:00,72.38,72.38,71.98,72.09,82023.0,72.38,72.38,71.98,72.09,82023.0
2025-04-15 14:50:00,72.05,72.1,71.83,71.91,35251.0,72.05,72.1,71.83,71.91,35251.0
2025-04-15 14:55:00,71.9,72.0,71.78,71.78,47877.0,71.9,72.0,71.78,71.78,47877.0
2025-04-15 15:00:00,71.81,71.95,71.7,71.76,41331.0,71.81,71.95,71.7,71.76,41331.0
2025-04-15 15:05:00,71.76,71.77,71.59,71.7,35925.0,71.76,71.77,71.59,71.7,35925.0
2025-04-15 15:10:00,71.69,71.92,71.65,71.89,54626.0,71.69,71.92,71.65,71.89,54626.0
2025-04-15 15:15:00,71.91,72.17,71.85,72.08,38601.0,71.91,72.17,71.85,72.08,38601.0
2025-04-15 15:20:00,72.08,72.08,71.78,71.9,44566.0,72.08,72.08,71.78,71.9,44566.0
2025-04-15 15:25:00,71.91,72.03,71.83,71.9,40967.0,71.91,72.03,71.83,71.9,40967.0
2025-04-15 15:30:00,71.9,71.96,71.71,71.76,31937.0,71.9,71.96,71.71,71.76,31937.0
2025-04-15 15:35:00,71.74,71.78,71.63,71.65,19512.0,71.74,71.78,71.63,71.65,19512.0
2025-04-15 15:40:00,71.66,72.05,71.64,71.74,104319.0,71.66,72.05,71.64,71.74,104319.0
2025-04-15 15:45:00,71.74,72.14,71.68,72.06,103006.0,71.74,72.14,71.68,72.06,103006.0
2025-04-15 15:50:00,72.06,72.28,71.97,71.97,142788.0,72.06,72.28,71.97,71.97,142788.0
2025-04-15 15:55:00,71.97,72.0,71.71,71.8,408543.0,71.97,72.0,71.71,71.8,408543.0
2025-04-16 09:30:00,72.07,72.54,71.37,71.63,36063.0,72.07,72.54,71.37,71.63,36063.0
2025-04-16 09:35:00,71.64,72.08,71.19,71.48,19437.0,71.64,72.08,71.19,71.48,19437.0
2025-04-16 09:40:00,71.5,71.51,71.16,71.16,17440.0,71.5,71.51,71.16,71.16,17440.0
2025-04-16 09:45:00,71.24,71.29,70.82,71.03,36461.0,71.24,71.29,70.82,71.03,36461.0
2025-04-16 09:50:00,71.03,71.26,70.96,71.1,32999.0,71.03,71.26,70.96,71.1,32999.0
2025-04-16 09:55:00,71.08,71.11,70.84,70.88,14497.0,71.08,71.11,70.84,70.88,14497.0
2025-04-16 10:00:00,70.85,71.2,70.71,71.11,38118.0,70.85,71.2,70.71,71.11,38118.0
2025-04-16 10:05:00,71.18,71.61,71.11,71.58,26403.0,71.18,71.61,71.11,71.58,26403.0
2025-04-16 10:10:00,71.55,71.57,71.21,71.21,46424.0,71.55,71.57,71.21,71.21,46424.0
2025-04-16 10:15:00,71.2,71.54,71.2,71.47,31752.0,71.2,71.54,71.2,71.47,31752.0
2025-04-16 10:20:00,71.44,71.67,71.36,71.65,21618.0,71.44,71.67,71.36,71.65,21618.0
2025-04-16 10:25:00,71.63,71.79,71.57,71.75,26296.0,71.63,71.79,71.57,71.75,26296.0
2025-04-16 10:30:00,71.71,71.93,71.64,71.86,16071.0,71.71,71.93,71.64,71.86,16071.0
2025-04-16 10:35:00,71.83,71.83,71.61,71.75,13694.0,71.83,71.83,71.61,71.75,13694.0
2025-04-16 10:40:00,71.74,71.95,71.74,71.91,21661.0,71.74,71.95,71.74,71.91,21661.0
2025-04-16 10:45:00,71.95,71.95,71.71,71.84,17715.0,71.95,71.95,71.71,71.84,17715.0
2025-04-16 10:50:00,71.87,72.03,71.87,71.97,15878.0,71.87,72.03,71.87,71.97,15878.0
2025-04-16 10:55:00,71.93,71.95,71.79,71.93,8943.0,71.93,71.95,71.79,71.93,8943.0
2025-04-16 11:00:00,71.89,72.0,71.89,71.91,16078.0,71.89,72.0,71.89,71.91,16078.0
2025-04-16 11:05:00,71.94,72.12,71.91,72.09,7822.0,71.94,72.12,71.91,72.09,7822.0
2025-04-16 11:10:00,72.09,72.12,71.88,71.92,12081.0,72.09,72.12,71.88,71.92,12081.0
2025-04-16 11:15:00,71.93,71.93,71.64,71.64,21289.0,71.93,71.93,71.64,71.64,21289.0
2025-04-16 11:20:00,71.62,71.92,71.62,71.9,11953.0,71.62,71.92,71.62,71.9,11953.0
2025-04-16 11:25:00,71.94,72.0,71.88,71.92,21794.0,71.94,72.0,71.88,71.92,21794.0
2025-04-16 11:30:00,71.95,71.96,71.74,71.84,13034.0,71.95,71.96,71.74,71.84,13034.0
2025-04-16 11:35:00,71.84,71.97,71.76,71.96,10884.0,71.84,71.97,71.76,71.96,10884.0
2025-04-16 11:40:00,71.95,71.98,71.84,71.9,11893.0,71.95,71.98,71.84,71.9,11893.0
2025-04-16 11:45:00,71.92,71.95,71.72,71.8,9219.0,71.92,71.95,71.72,71.8,9219.0
2025-04-16 11:50:00,71.78,71.84,71.67,71.7,9718.0,71.78,71.84,71.67,71.7,9718.0
2025-04-16 11:55:00,71.7,71.8,71.61,71.64,15639.0,71.7,71.8,71.61,71.64,15639.0
2025-04-16 12:00:00,71.64,71.87,71.64,71.85,7717.0,71.64,71.87,71.64,71.85,7717.0
2025-04-16 12:05:00,71.84,72.0,71.72,72.0,5984.0,71.84,72.0,71.72,72.0,5984.0
2025-04-16 12:10:00,72.01,72.22,72.0,72.07,8709.0,72.01,72.22,72.0,72.07,8709.0
2025-04-16 12:15:00,72.07,72.16,72.0,72.12,8508.0,72.07,72.16,72.0,72.12,8508.0
2025-04-16 12:20:00,72.12,72.29,72.12,72.26,6416.0,72.12,72.29,72.12,72.26,6416.0
2025-04-16 12:25:00,72.3,72.38,72.23,72.26,12359.0,72.3,72.38,72.23,72.26,12359.0
2025-04-16 12:30:00,72.29,72.39,72.27,72.39,12064.0,72.29,72.39,72.27,72.39,12064.0
2025-04-16 12:35:00,72.39,72.49,72.26,72.3,27155.0,72.39,72.49,72.26,72.3,27155.0
2025-04-16 12:40:00,72.25,72.46,72.18,72.44,7862.0,72.25,72.46,72.18,72.44,7862.0
2025-04-16 12:45:00,72.41,72.41,72.26,72.32,5176.0,72.41,72.41,72.26,72.32,5176.0
2025-04-16 12:50:00,72.29,72.32,72.14,72.31,8173.0,72.29,72.32,72.14,72.31,8173.0
2025-04-16 12:55:00,72.32,72.33,72.2,72.22,11127.0,72.32,72.33,72.2,72.22,11127.0
2025-04-16 13:00:00,72.18,72.24,72.12,72.16,12757.0,72.18,72.24,72.12,72.16,12757.0
2025-04-16 13:05:00,72.13,72.34,72.1,72.27,9727.0,72.13,72.34,72.1,72.27,9727.0
2025-04-16 13:10:00,72.27,72.47,72.25,72.47,16177.0,72.27,72.47,72.25,72.47,16177.0
2025-04-16 13:15:00,72.47,72.51,72.21,72.22,17921.0,72.47,72.51,72.21,72.22,17921.0
2025-04-16 13:20:00,72.24,72.42,72.23,72.34,15879.0,72.24,72.42,72.23,72.34,15879.0
2025-04-16 13:25:00,72.37,72.37,72.27,72.27,4025.0,72.37,72.37,72.27,72.27,4025.0
2025-04-16 13:30:00,72.29,72.29,71.8,71.82,31598.0,72.29,72.29,71.8,71.82,31598.0
2025-04-16 13:35:00,71.83,71.95,71.74,71.77,23658.0,71.83,71.95,71.74,71.77,23658.0
2025-04-16 13:40:00,71.74,71.74,71.52,71.62,26387.0,71.74,71.74,71.52,71.62,26387.0
2025-04-16 13:45:00,71.61,71.67,71.27,71.37,44076.0,71.61,71.67,71.27,71.37,44076.0
2025-04-16 13:50:00,71.3,71.53,71.27,71.43,12646.0,71.3,71.53,71.27,71.43,12646.0
2025-04-16 13:55:00,71.42,71.45,71.24,71.28,9764.0,71.42,71.45,71.24,71.28,9764.0
2025-04-16 14:00:00,71.28,71.48,71.27,71.42,11165.0,71.28,71.48,71.27,71.42,11165.0
2025-04-16 14:05:00,71.42,71.56,71.37,71.52,22220.0,71.42,71.56,71.37,71.52,22220.0
2025-04-16 14:10:00,71.55,71.69,71.55,71.69,8917.0,71.55,71.69,71.55,71.69,8917.0
2025-04-16 14:15:00,71.69,71.69,71.61,71.66,5057.0,71.69,71.69,71.61,71.66,5057.0
2025-04-16 14:20:00,71.66,71.74,71.58,71.74,18072.0,71.66,71.74,71.58,71.74,18072.0
2025-04-16 14:25:00,71.71,71.82,71.66,71.8,18816.0,71.71,71.82,71.66,71.8,18816.0
2025-04-16 14:30:00,71.79,71.83,71.57,71.69,18702.0,71.79,71.83,71.57,71.69,18702.0
2025-04-16 14:35:00,71.67,71.7,71.47,71.5,11256.0,71.67,71.7,71.47,71.5,11256.0
2025-04-16 14:40:00,71.55,71.57,71.42,71.55,10483.0,71.55,71.57,71.42,71.55,10483.0
2025-04-16 14:45:00,71.55,71.6,71.39,71.41,43802.0,71.55,71.6,71.39,71.41,43802.0
2025-04-16 14:50:00,71.39,71.44,71.32,71.36,11323.0,71.39,71.44,71.32,71.36,11323.0
2025-04-16 14:55:00,71.33,71.43,71.24,71.27,14767.0,71.33,71.43,71.24,71.27,14767.0
2025-04-16 15:00:00,71.29,71.36,71.1,71.11,14136.0,71.29,71.36,71.1,71.11,14136.0
2025-04-16 15:05:00,71.14,71.18,71.06,71.13,16918.0,71.14,71.18,71.06,71.13,16918.0
2025-04-16 15:10:00,71.12,71.22,70.99,71.16,21888.0,71.12,71.22,70.99,71.16,21888.0
2025-04-16 15:15:00,71.15,71.19,70.97,70.99,33693.0,71.15,71.19,70.97,70.99,33693.0
2025-04-16 15:20:00,70.99,71.18,70.93,70.93,24677.0,70.99,71.18,70.93,70.93,24677.0
2025-04-16 15:25:00,70.92,70.98,70.8,70.84,18799.0,70.92,70.98,70.8,70.84,18799.0
2025-04-16 15:30:00,70.9,70.98,70.83,70.89,16986.0,70.9,70.98,70.83,70.89,16986.0
2025-04-16 15:35:00,70.86,71.78,70.8,71.55,262517.0,70.86,71.78,70.8,71.55,262517.0
2025-04-16 15:40:00,71.49,72.5,71.49,72.24,306478.0,71.49,72.5,71.49,72.24,306478.0
2025-04-16 15:45:00,72.26,72.59,72.07,72.55,200280.0,72.26,72.59,72.07,72.55,200280.0
2025-04-16 15:50:00,72.53,73.04,72.36,73.03,241982.0,72.53,73.04,72.36,73.03,241982.0
2025-04-16 15:55:00,73.0,73.59,72.81,73.2,686752.0,73.0,73.59,72.81,73.2,686752.0
2025-04-17 09:30:00,73.57,75.98,73.57,75.54,174425.0,73.57,75.98,73.57,75.54,174425.0
2025-04-17 09:35:00,75.44,76.08,75.18,75.95,83737.0,75.44,76.08,75.18,75.95,83737.0
2025-04-17 09:40:00,76.11,76.69,76.04,76.19,74027.0,76.11,76.69,76.04,76.19,74027.0
2025-04-17 09:45:00,76.22,76.35,75.63,75.85,108455.0,76.22,76.35,75.63,75.85,108455.0
2025-04-17 09:50:00,75.88,76.61,75.87,76.53,119567.0,75.88,76.61,75.87,76.53,119567.0
2025-04-17 09:55:00,76.53,76.78,76.23,76.78,73911.0,76.53,76.78,76.23,76.78,73911.0
2025-04-17 10:00:00,76.71,76.89,76.49,76.81,71099.0,76.71,76.89,76.49,76.81,71099.0
2025-04-17 10:05:00,76.81,77.1,76.69,76.96,62617.0,76.81,77.1,76.69,76.96,62617.0
2025-04-17 10:10:00,76.94,77.02,76.73,76.77,48884.0,76.94,77.02,76.73,76.77,48884.0
2025-04-17 10:15:00,76.8,76.92,76.39,76.55,71703.0,76.8,76.92,76.39,76.55,71703.0
2025-04-17 10:20:00,76.58,76.59,76.1,76.27,95367.0,76.58,76.59,76.1,76.27,95367.0
2025-04-17 10:25:00,76.27,77.05,76.26,76.95,47486.0,76.27,77.05,76.26,76.95,47486.0
2025-04-17 10:30:00,76.98,77.26,76.78,77.16,72576.0,76.98,77.26,76.78,77.16,72576.0
2025-04-17 10:35:00,77.16,77.18,76.65,76.82,44976.0,77.16,77.18,76.65,76.82,44976.0
2025-04-17 10:40:00,76.81,77.14,76.77,76.86,39164.0,76.81,77.14,76.77,76.86,39164.0
2025-04-17 10:45:00,76.86,77.16,76.82,77.13,22325.0,76.86,77.16,76.82,77.13,22325.0
2025-04-17 10:50:00,77.17,77.32,77.02,77.31,35694.0,77.17,77.32,77.02,77.31,35694.0
2025-04-17 10:55:00,77.29,77.29,76.9,76.95,32438.0,77.29,77.29,76.9,76.95,32438.0
2025-04-17 11:00:00,76.94,77.15,76.77,76.88,25954.0,76.94,77.15,76.77,76.88,25954.0
2025-04-17 11:05:00,76.85,77.45,76.83,77.37,42392.0,76.85,77.45,76.83,77.37,42392.0
2025-04-17 11:10:00,77.37,77.51,77.28,77.46,38621.0,77.37,77.51,77.28,77.46,38621.0
2025-04-17 11:15:00,77.48,77.79,77.36,77.52,82210.0,77.48,77.79,77.36,77.52,82210.0
2025-04-17 11:20:00,77.55,77.87,77.45,77.77,50752.0,77.55,77.87,77.45,77.77,50752.0
2025-04-17 11:25:00,77.74,77.91,77.66,77.72,54534.0,77.74,77.91,77.66,77.72,54534.0
2025-04-17 11:30:00,77.73,77.98,77.65,77.73,44179.0,77.73,77.98,77.65,77.73,44179.0
2025-04-17 11:35:00,77.73,78.11,77.66,77.97,37943.0,77.73,78.11,77.66,77.97,37943.0
2025-04-17 11:40:00,77.96,78.27,77.96,78.23,130679.0,77.96,78.27,77.96,78.23,130679.0
2025-04-17 11:45:00,78.25,78.26,77.98,78.04,35525.0,78.25,78.26,77.98,78.04,35525.0
2025-04-17 11:50:00,78.08,78.25,77.94,78.03,35631.0,78.08,78.25,77.94,78.03,35631.0
2025-04-17 11:55:00,78.0,78.1,77.68,77.69,155896.0,78.0,78.1,77.68,77.69,155896.0
2025-04-17 12:00:00,77.7,78.06,77.54,77.61,42040.0,77.7,78.06,77.54,77.61,42040.0
2025-04-17 12:05:00,77.67,78.17,77.64,78.11,80073.0,77.67,78.17,77.64,78.11,80073.0
2025-04-17 12:10:00,78.12,78.26,77.88,78.08,56342.0,78.12,78.26,77.88,78.08,56342.0
2025-04-17 12:15:00,78.09,78.3,78.04,78.25,19809.0,78.09,78.3,78.04,78.25,19809.0
2025-04-17 12:20:00,78.23,78.55,78.18,78.43,35884.0,78.23,78.55,78.18,78.43,35884.0
2025-04-17 12:25:00,78.44,78.79,78.43,78.65,40280.0,78.44,78.79,78.43,78.65,40280.0
2025-04-17 12:30:00,78.64,78.66,78.47,78.65,23319.0,78.64,78.66,78.47,78.65,23319.0
2025-04-17 12:35:00,78.64,78.64,78.31,78.38,38889.0,78.64,78.64,78.31,78.38,38889.0
2025-04-17 12:40:00,78.38,78.47,78.29,78.38,29675.0,78.38,78.47,78.29,78.38,29675.0
2025-04-17 12:45:00,78.36,78.63,78.21,78.51,37528.0,78.36,78.63,78.21,78.51,37528.0
2025-04-17 12:50:00,78.52,78.62,78.43,78.53,21435.0,78.52,78.62,78.43,78.53,21435.0
2025-04-17 12:55:00,78.53,78.59,78.46,78.46,15458.0,78.53,78.59,78.46,78.46,15458.0
2025-04-17 13:00:00,78.45,78.46,78.13,78.2,23234.0,78.45,78.46,78.13,78.2,23234.0
2025-04-17 13:05:00,78.2,78.75,78.16,78.71,47663.0,78.2,78.75,78.16,78.71,47663.0
2025-04-17 13:10:00,78.74,78.74,78.4,78.52,41445.0,78.74,78.74,78.4,78.52,41445.0
2025-04-17 13:15:00,78.51,78.52,78.16,78.32,25610.0,78.51,78.52,78.16,78.32,25610.0
2025-04-17 13:20:00,78.37,78.39,78.18,78.39,23942.0,78.37,78.39,78.18,78.39,23942.0
2025-04-17 13:25:00,78.36,78.43,78.32,78.39,16178.0,78.36,78.43,78.32,78.39,16178.0
2025-04-17 13:30:00,78.39,78.72,78.39,78.67,26698.0,78.39,78.72,78.39,78.67,26698.0
2025-04-17 13:35:00,78.67,78.68,78.53,78.58,61584.0,78.67,78.68,78.53,78.58,61584.0
2025-04-17 13:40:00,78.53,78.56,78.21,78.53,30020.0,78.53,78.56,78.21,78.53,30020.0
2025-04-17 13:45:00,78.51,78.79,78.5,78.75,33939.0,78.51,78.79,78.5,78.75,33939.0
2025-04-17 13:50:00,78.77,79.05,78.7,78.87,64099.0,78.77,79.05,78.7,78.87,64099.0
2025-04-17 13:55:00,78.88,78.93,78.58,78.73,37142.0,78.88,78.93,78.58,78.73,37142.0
2025-04-17 14:00:00,78.82,78.87,78.71,78.83,49014.0,78.82,78.87,78.71,78.83,49014.0
2025-04-17 14:05:00,78.83,78.93,78.74,78.83,48121.0,78.83,78.93,78.74,78.83,48121.0
2025-04-17 14:10:00,78.82,78.84,78.67,78.67,14787.0,78.82,78.84,78.67,78.67,14787.0
2025-04-17 14:15:00,78.69,78.83,78.66,78.77,25769.0,78.69,78.83,78.66,78.77,25769.0
2025-04-17 14:20:00,78.79,79.08,78.75,78.88,29685.0,78.79,79.08,78.75,78.88,29685.0
2025-04-17 14:25:00,78.86,79.0,78.78,78.87,85545.0,78.86,79.0,78.78,78.87,85545.0
2025-04-17 14:30:00,78.89,78.95,78.84,78.84,51901.0,78.89,78.95,78.84,78.84,51901.0
2025-04-17 14:35:00,78.84,78.95,78.7,78.87,40417.0,78.84,78.95,78.7,78.87,40417.0
2025-04-17 14:40:00,78.87,78.91,78.62,78.62,26502.0,78.87,78.91,78.62,78.62,26502.0
2025-04-17 14:45:00,78.61,78.61,78.37,78.49,34388.0,78.61,78.61,78.37,78.49,34388.0
2025-04-17 14:50:00,78.48,78.62,78.34,78.47,22782.0,78.48,78.62,78.34,78.47,22782.0
2025-04-17 14:55:00,78.47,78.62,78.42,78.57,23996.0,78.47,78.62,78.42,78.57,23996.0
2025-04-17 15:00:00,78.57,78.77,78.54,78.63,40814.0,78.57,78.77,78.54,78.63,40814.0
2025-04-17 15:05:00,78.61,78.64,78.52,78.62,15930.0,78.61,78.64,78.52,78.62,15930.0
2025-04-17 15:10:00,78.61,78.63,78.52,78.56,37095.0,78.61,78.63,78.52,78.56,37095.0
2025-04-17 15:15:00,78.58,78.81,78.52,78.81,59152.0,78.58,78.81,78.52,78.81,59152.0
2025-04-17 15:20:00,78.81,78.88,78.49,78.75,100844.0,78.81,78.88,78.49,78.75,100844.0
2025-04-17 15:25:00,78.75,78.84,78.66,78.66,44819.0,78.75,78.84,78.66,78.66,44819.0
2025-04-17 15:30:00,78.69,79.02,78.68,79.02,75236.0,78.69,79.02,78.68,79.02,75236.0
2025-04-17 15:35:00,79.01,79.11,78.77,78.81,94819.0,79.01,79.11,78.77,78.81,94819.0
2025-04-17 15:40:00,78.86,79.03,78.74,78.94,57061.0,78.86,79.03,78.74,78.94,57061.0
2025-04-17 15:45:00,78.94,78.98,78.75,78.76,80153.0,78.94,78.98,78.75,78.76,80153.0
2025-04-17 15:50:00,78.76,79.13,78.5,79.11,193980.0,78.76,79.13,78.5,79.11,193980.0
2025-04-17 15:55:00,79.11,79.24,79.05,79.13,280832.0,79.11,79.24,79.05,79.13,280832.0
2025-04-21 09:30:00,79.68,79.9,78.4,78.53,67935.0,79.68,79.9,78.4,78.53,67935.0
2025-04-21 09:35:00,78.53,79.15,78.49,79.11,35967.0,78.53,79.15,78.49,79.11,35967.0
2025-04-21 09:40:00,79.06,79.66,78.87,79.55,88780.0,79.06,79.66,78.87,79.55,88780.0
2025-04-21 09:45:00,79.55,79.83,79.29,79.32,63539.0,79.55,79.83,79.29,79.32,63539.0
2025-04-21 09:50:00,79.25,79.41,79.0,79.08,53798.0,79.25,79.41,79.0,79.08,53798.0
2025-04-21 09:55:00,79.06,79.24,78.96,79.06,52424.0,79.06,79.24,78.96,79.06,52424.0
2025-04-21 10:00:00,79.01,79.48,78.81,79.48,63687.0,79.01,79.48,78.81,79.48,63687.0
2025-04-21 10:05:00,79.43,79.46,79.11,79.23,73863.0,79.43,79.46,79.11,79.23,73863.0
2025-04-21 10:10:00,79.29,79.34,79.02,79.2,58603.0,79.29,79.34,79.02,79.2,58603.0
2025-04-21 10:15:00,79.21,79.21,78.82,78.91,74181.0,79.21,79.21,78.82,78.91,74181.0
2025-04-21 10:20:00,78.91,79.01,78.73,78.93,56592.0,78.91,79.01,78.73,78.93,56592.0
2025-04-21 10:25:00,78.92,78.95,78.78,78.84,26112.0,78.92,78.95,78.78,78.84,26112.0
2025-04-21 10:30:00,78.83,79.0,78.8,78.95,29146.0,78.83,79.0,78.8,78.95,29146.0
2025-04-21 10:35:00,78.95,79.06,78.81,79.03,27309.0,78.95,79.06,78.81,79.03,27309.0
2025-04-21 10:40:00,79.01,79.11,78.78,78.81,33029.0,79.01,79.11,78.78,78.81,33029.0
2025-04-21 10:45:00,78.84,78.88,78.6,78.66,44019.0,78.84,78.88,78.6,78.66,44019.0
2025-04-21 10:50:00,78.66,78.81,78.5,78.55,33206.0,78.66,78.81,78.5,78.55,33206.0
2025-04-21 10:55:00,78.53,78.66,78.39,78.5,25244.0,78.53,78.66,78.39,78.5,25244.0
2025-04-21 11:00:00,78.48,78.58,78.22,78.46,31312.0,78.48,78.58,78.22,78.46,31312.0
2025-04-21 11:05:00,78.45,78.49,78.3,78.39,16593.0,78.45,78.49,78.3,78.39,16593.0
2025-04-21 11:10:00,78.41,78.48,78.21,78.25,19287.0,78.41,78.48,78.21,78.25,19287.0
2025-04-21 11:15:00,78.21,78.36,78.2,78.36,45500.0,78.21,78.36,78.2,78.36,45500.0
2025-04-21 11:20:00,78.38,78.4,78.11,78.25,40531.0,78.38,78.4,78.11,78.25,40531.0
2025-04-21 11:25:00,78.26,78.39,78.2,78.27,15272.0,78.26,78.39,78.2,78.27,15272.0
2025-04-21 11:30:00,78.26,78.37,78.02,78.14,48685.0,78.26,78.37,78.02,78.14,48685.0
2025-04-21 11:35:00,78.11,78.28,77.98,78.25,13180.0,78.11,78.28,77.98,78.25,13180.0
2025-04-21 11:40:00,78.28,78.35,78.18,78.31,26704.0,78.28,78.35,78.18,78.31,26704.0
2025-04-21 11:45:00,78.31,78.42,78.18,78.34,21684.0,78.31,78.42,78.18,78.34,21684.0
2025-04-21 11:50:00,78.31,78.55,78.24,78.47,20370.0,78.31,78.55,78.24,78.47,20370.0
2025-04-21 11:55:00,78.45,78.5,78.29,78.29,20981.0,78.45,78.5,78.29,78.29,20981.0
2025-04-21 12:00:00,78.36,78.39,78.31,78.33,13684.0,78.36,78.39,78.31,78.33,13684.0
2025-04-21 12:05:00,78.34,78.39,78.27,78.37,18112.0,78.34,78.39,78.27,78.37,18112.0
2025-04-21 12:10:00,78.36,78.42,78.25,78.26,17045.0,78.36,78.42,78.25,78.26,17045.0
2025-04-21 12:15:00,78.26,78.35,78.25,78.31,14112.0,78.26,78.35,78.25,78.31,14112.0
2025-04-21 12:20:00,78.3,78.33,78.23,78.29,15113.0,78.3,78.33,78.23,78.29,15113.0
2025-04-21 12:25:00,78.3,78.52,78.23,78.5,14531.0,78.3,78.52,78.23,78.5,14531.0
2025-04-21 12:30:00,78.52,78.66,78.5,78.66,15611.0,78.52,78.66,78.5,78.66,15611.0
2025-04-21 12:35:00,78.63,78.79,78.59,78.79,13223.0,78.63,78.79,78.59,78.79,13223.0
2025-04-21 12:40:00,78.79,79.95,78.68,79.9,142255.0,78.79,79.95,78.68,79.9,142255.0
2025-04-21 12:45:00,79.84,80.14,79.78,79.86,127658.0,79.84,80.14,79.78,79.86,127658.0
2025-04-21 12:50:00,79.88,79.99,79.55,79.71,61800.0,79.88,79.99,79.55,79.71,61800.0
2025-04-21 12:55:00,79.72,79.75,79.45,79.46,42097.0,79.72,79.75,79.45,79.46,42097.0
2025-04-21 13:00:00,79.45,79.55,79.15,79.23,32962.0,79.45,79.55,79.15,79.23,32962.0
2025-04-21 13:05:00,79.19,79.41,79.03,79.3,46153.0,79.19,79.41,79.03,79.3,46153.0
2025-04-21 13:10:00,79.26,79.26,78.89,79.05,40180.0,79.26,79.26,78.89,79.05,40180.0
2025-04-21 13:15:00,79.09,79.29,79.0,79.01,22786.0,79.09,79.29,79.0,79.01,22786.0
2025-04-21 13:20:00,79.02,79.07,78.74,78.81,22728.0,79.02,79.07,78.74,78.81,22728.0
2025-04-21 13:25:00,78.83,78.97,78.79,78.91,18126.0,78.83,78.97,78.79,78.91,18126.0
2025-04-21 13:30:00,78.92,78.97,78.86,78.95,18198.0,78.92,78.97,78.86,78.95,18198.0
2025-04-21 13:35:00,78.94,79.14,78.87,79.13,16220.0,78.94,79.14,78.87,79.13,16220.0
2025-04-21 13:40:00,79.14,79.18,78.89,78.98,16231.0,79.14,79.18,78.89,78.98,16231.0
2025-04-21 13:45:00,78.98,79.34,78.98,79.3,18582.0,78.98,79.34,78.98,79.3,18582.0
2025-04-21 13:50:00,79.3,79.45,79.14,79.34,27094.0,79.3,79.45,79.14,79.34,27094.0
2025-04-21 13:55:00,79.3,79.35,79.14,79.17,22555.0,79.3,79.35,79.14,79.17,22555.0
2025-04-21 14:00:00,79.1,79.33,79.09,79.31,36386.0,79.1,79.33,79.09,79.31,36386.0
2025-04-21 14:05:00,79.33,79.4,79.22,79.24,20609.0,79.33,79.4,79.22,79.24,20609.0
2025-04-21 14:10:00,79.25,79.32,79.12,79.3,21610.0,79.25,79.32,79.12,79.3,21610.0
2025-04-21 14:15:00,79.32,79.41,79.14,79.16,23981.0,79.32,79.41,79.14,79.16,23981.0
2025-04-21 14:20:00,79.16,79.45,79.08,79.42,19553.0,79.16,79.45,79.08,79.42,19553.0
2025-04-21 14:25:00,79.44,79.52,79.3,79.39,30995.0,79.44,79.52,79.3,79.39,30995.0
2025-04-21 14:30:00,79.4,79.46,79.25,79.32,13550.0,79.4,79.46,79.25,79.32,13550.0
2025-04-21 14:35:00,79.32,79.41,79.13,79.28,50727.0,79.32,79.41,79.13,79.28,50727.0
2025-04-21 14:40:00,79.29,79.29,79.09,79.19,17692.0,79.29,79.29,79.09,79.19,17692.0
2025-04-21 14:45:00,79.21,79.43,79.19,79.42,36760.0,79.21,79.43,79.19,79.42,36760.0
2025-04-21 14:50:00,79.41,79.43,78.99,79.05,37596.0,79.41,79.43,78.99,79.05,37596.0
2025-04-21 14:55:00,79.03,79.11,78.93,79.01,29837.0,79.03,79.11,78.93,79.01,29837.0
2025-04-21 15:00:00,78.98,79.25,78.98,79.16,15079.0,78.98,79.25,78.98,79.16,15079.0
2025-04-21 15:05:00,79.16,79.29,79.14,79.29,18502.0,79.16,79.29,79.14,79.29,18502.0
2025-04-21 15:10:00,79.29,79.5,79.26,79.4,35632.0,79.29,79.5,79.26,79.4,35632.0
2025-04-21 15:15:00,79.42,79.64,79.41,79.62,44765.0,79.42,79.64,79.41,79.62,44765.0
2025-04-21 15:20:00,79.63,79.76,79.5,79.66,77770.0,79.63,79.76,79.5,79.66,77770.0
2025-04-21 15:25:00,79.67,79.7,79.36,79.46,42325.0,79.67,79.7,79.36,79.46,42325.0
2025-04-21 15:30:00,79.46,79.48,79.21,79.33,73687.0,79.46,79.48,79.21,79.33,73687.0
2025-04-21 15:35:00,79.27,79.69,79.17,79.5,66015.0,79.27,79.69,79.17,79.5,66015.0
2025-04-21 15:40:00,79.52,79.73,79.44,79.45,157260.0,79.52,79.73,79.44,79.45,157260.0
2025-04-21 15:45:00,79.45,79.83,79.45,79.82,94852.0,79.45,79.83,79.45,79.82,94852.0
2025-04-21 15:50:00,79.81,79.82,79.51,79.65,172140.0,79.81,79.82,79.51,79.65,172140.0
2025-04-21 15:55:00,79.65,79.81,79.55,79.64,525114.0,79.65,79.81,79.55,79.64,525114.0
2025-04-22 09:30:00,80.31,80.31,79.46,79.78,70945.0,80.31,80.31,79.46,79.78,70945.0
2025-04-22 09:35:00,79.8,80.4,79.51,80.39,38636.0,79.8,80.4,79.51,80.39,38636.0
2025-04-22 09:40:00,80.33,80.54,80.25,80.32,88090.0,80.33,80.54,80.25,80.32,88090.0
2025-04-22 09:45:00,80.34,80.49,80.14,80.34,42174.0,80.34,80.49,80.14,80.34,42174.0
2025-04-22 09:50:00,80.31,80.57,79.9,80.12,47522.0,80.31,80.57,79.9,80.12,47522.0
2025-04-22 09:55:00,80.14,80.54,80.11,80.33,41585.0,80.14,80.54,80.11,80.33,41585.0
2025-04-22 10:00:00,80.31,80.9,80.31,80.81,69703.0,80.31,80.9,80.31,80.81,69703.0
2025-04-22 10:05:00,80.79,81.15,80.55,80.78,123482.0,80.79,81.15,80.55,80.78,123482.0
2025-04-22 10:10:00,80.78,81.33,80.69,81.13,84478.0,80.78,81.33,80.69,81.13,84478.0
2025-04-22 10:15:00,81.13,81.2,80.85,80.86,95204.0,81.13,81.2,80.85,80.86,95204.0
2025-04-22 10:20:00,80.89,80.94,80.7,80.88,32438.0,80.89,80.94,80.7,80.88,32438.0
2025-04-22 10:25:00,80.89,81.0,80.83,80.88,39685.0,80.89,81.0,80.83,80.88,39685.0
2025-04-22 10:30:00,80.88,80.88,80.72,80.77,37779.0,80.88,80.88,80.72,80.77,37779.0
2025-04-22 10:35:00,80.73,80.8,80.58,80.77,34675.0,80.73,80.8,80.58,80.77,34675.0
2025-04-22 10:40:00,80.79,80.97,80.63,80.94,32430.0,80.79,80.97,80.63,80.94,32430.0
2025-04-22 10:45:00,80.97,81.01,80.56,80.59,21453.0,80.97,81.01,80.56,80.59,21453.0
2025-04-22 10:50:00,80.57,80.69,80.33,80.6,41262.0,80.57,80.69,80.33,80.6,41262.0
2025-04-22 10:55:00,80.61,80.92,80.59,80.9,15461.0,80.61,80.92,80.59,80.9,15461.0
2025-04-22 11:00:00,80.87,81.08,80.83,80.94,32994.0,80.87,81.08,80.83,80.94,32994.0
2025-04-22 11:05:00,80.96,81.13,80.86,80.94,24970.0,80.96,81.13,80.86,80.94,24970.0
2025-04-22 11:10:00,80.86,81.24,80.86,81.22,25518.0,80.86,81.24,80.86,81.22,25518.0
2025-04-22 11:15:00,81.22,81.27,81.03,81.04,24037.0,81.22,81.27,81.03,81.04,24037.0
2025-04-22 11:20:00,81.04,81.28,81.03,81.08,29969.0,81.04,81.28,81.03,81.08,29969.0
2025-04-22 11:25:00,81.11,81.17,80.84,80.86,25445.0,81.11,81.17,80.84,80.86,25445.0
2025-04-22 11:30:00,80.89,80.91,80.52,80.69,39908.0,80.89,80.91,80.52,80.69,39908.0
2025-04-22 11:35:00,80.7,80.74,80.52,80.52,15648.0,80.7,80.74,80.52,80.52,15648.0
2025-04-22 11:40:00,80.62,80.71,80.53,80.55,15349.0,80.62,80.71,80.53,80.55,15349.0
2025-04-22 11:45:00,80.51,80.55,80.41,80.43,14541.0,80.51,80.55,80.41,80.43,14541.0
2025-04-22 11:50:00,80.43,80.54,80.4,80.45,19900.0,80.43,80.54,80.4,80.45,19900.0
2025-04-22 11:55:00,80.49,80.98,80.46,80.85,52865.0,80.49,80.98,80.46,80.85,52865.0
2025-04-22 12:00:00,80.93,81.6,80.87,81.53,46683.0,80.93,81.6,80.87,81.53,46683.0
2025-04-22 12:05:00,81.53,81.91,81.43,81.73,98108.0,81.53,81.91,81.43,81.73,98108.0
2025-04-22 12:10:00,81.78,82.13,81.76,81.94,81948.0,81.78,82.13,81.76,81.94,81948.0
2025-04-22 12:15:00,81.98,82.26,81.85,82.19,46897.0,81.98,82.26,81.85,82.19,46897.0
2025-04-22 12:20:00,82.19,82.19,81.8,81.8,30744.0,82.19,82.19,81.8,81.8,30744.0
2025-04-22 12:25:00,81.8,81.94,81.63,81.92,26716.0,81.8,81.94,81.63,81.92,26716.0
2025-04-22 12:30:00,81.88,81.92,81.69,81.82,25947.0,81.88,81.92,81.69,81.82,25947.0
2025-04-22 12:35:00,81.77,82.1,81.77,82.0,49428.0,81.77,82.1,81.77,82.0,49428.0
2025-04-22 12:40:00,82.04,82.17,81.92,82.06,40380.0,82.04,82.17,81.92,82.06,40380.0
2025-04-22 12:45:00,82.05,82.06,81.78,81.88,30488.0,82.05,82.06,81.78,81.88,30488.0
2025-04-22 12:50:00,81.88,81.89,81.5,81.51,38656.0,81.88,81.89,81.5,81.51,38656.0
2025-04-22 12:55:00,81.48,81.69,81.48,81.58,23558.0,81.48,81.69,81.48,81.58,23558.0
2025-04-22 13:00:00,81.61,81.71,81.47,81.55,31493.0,81.61,81.71,81.47,81.55,31493.0
2025-04-22 13:05:00,81.57,81.66,81.39,81.5,40146.0,81.57,81.66,81.39,81.5,40146.0
2025-04-22 13:10:00,81.48,81.48,81.05,81.06,20369.0,81.48,81.48,81.05,81.06,20369.0
2025-04-22 13:15:00,81.07,81.15,80.74,81.03,18902.0,81.07,81.15,80.74,81.03,18902.0
2025-04-22 13:20:00,80.99,80.99,80.66,80.75,16186.0,80.99,80.99,80.66,80.75,16186.0
2025-04-22 13:25:00,80.77,80.92,80.35,80.43,24161.0,80.77,80.92,80.35,80.43,24161.0
2025-04-22 13:30:00,80.37,80.57,80.34,80.57,17708.0,80.37,80.57,80.34,80.57,17708.0
2025-04-22 13:35:00,80.57,80.81,80.57,80.74,12957.0,80.57,80.81,80.57,80.74,12957.0
2025-04-22 13:40:00,80.78,80.8,80.63,80.78,12716.0,80.78,80.8,80.63,80.78,12716.0
2025-04-22 13:45:00,80.76,80.78,80.55,80.55,15585.0,80.76,80.78,80.55,80.55,15585.0
2025-04-22 13:50:00,80.55,80.69,80.54,80.64,16751.0,80.55,80.69,80.54,80.64,16751.0
2025-04-22 13:55:00,80.64,80.66,80.47,80.53,13925.0,80.64,80.66,80.47,80.53,13925.0
2025-04-22 14:00:00,80.54,80.85,80.54,80.85,5825.0,80.54,80.85,80.54,80.85,5825.0
2025-04-22 14:05:00,80.85,80.94,80.81,80.86,11580.0,80.85,80.94,80.81,80.86,11580.0
2025-04-22 14:10:00,80.85,81.01,80.81,81.01,38287.0,80.85,81.01,80.81,81.01,38287.0
2025-04-22 14:15:00,81.04,81.1,80.88,81.07,22862.0,81.04,81.1,80.88,81.07,22862.0
2025-04-22 14:20:00,81.08,81.33,81.03,81.22,18538.0,81.08,81.33,81.03,81.22,18538.0
2025-04-22 14:25:00,81.22,81.35,81.17,81.23,30977.0,81.22,81.35,81.17,81.23,30977.0
2025-04-22 14:30:00,81.25,81.3,81.2,81.23,16026.0,81.25,81.3,81.2,81.23,16026.0
2025-04-22 14:35:00,81.24,81.29,81.2,81.21,16489.0,81.24,81.29,81.2,81.21,16489.0
2025-04-22 14:40:00,81.2,81.41,81.2,81.34,14209.0,81.2,81.41,81.2,81.34,14209.0
2025-04-22 14:45:00,81.35,81.36,81.28,81.32,23305.0,81.35,81.36,81.28,81.32,23305.0
2025-04-22 14:50:00,81.33,81.41,81.22,81.31,23945.0,81.33,81.41,81.22,81.31,23945.0
2025-04-22 14:55:00,81.3,81.36,81.2,81.24,48847.0,81.3,81.36,81.2,81.24,48847.0
2025-04-22 15:00:00,81.23,81.6,81.14,81.6,117623.0,81.23,81.6,81.14,81.6,117623.0
2025-04-22 15:05:00,81.6,81.7,81.52,81.69,42166.0,81.6,81.7,81.52,81.69,42166.0
2025-04-22 15:10:00,81.69,81.93,81.63,81.93,45458.0,81.69,81.93,81.63,81.93,45458.0
2025-04-22 15:15:00,81.94,81.96,81.74,81.84,64322.0,81.94,81.96,81.74,81.84,64322.0
2025-04-22 15:20:00,81.85,81.89,81.54,81.7,59929.0,81.85,81.89,81.54,81.7,59929.0
2025-04-22 15:25:00,81.71,81.71,81.52,81.58,30706.0,81.71,81.71,81.52,81.58,30706.0
2025-04-22 15:30:00,81.59,81.65,81.49,81.61,32460.0,81.59,81.65,81.49,81.61,32460.0
2025-04-22 15:35:00,81.61,81.68,81.46,81.46,41603.0,81.61,81.68,81.46,81.46,41603.0
2025-04-22 15:40:00,81.48,81.74,81.44,81.7,28218.0,81.48,81.74,81.44,81.7,28218.0
2025-04-22 15:45:00,81.69,81.96,81.69,81.91,48990.0,81.69,81.96,81.69,81.91,48990.0
2025-04-22 15:50:00,81.91,82.26,81.79,82.15,105800.0,81.91,82.26,81.79,82.15,105800.0
2025-04-22 15:55:00,82.18,82.2,82.0,82.14,273561.0,82.18,82.2,82.0,82.14,273561.0
2025-04-23 09:30:00,84.38,85.44,84.24,84.87,286636.0,84.38,85.44,84.24,84.87,286636.0
2025-04-23 09:35:00,84.94,85.42,83.8,83.82,204280.0,84.94,85.42,83.8,83.82,204280.0
2025-04-23 09:40:00,83.84,84.51,83.46,84.47,222347.0,83.84,84.51,83.46,84.47,222347.0
2025-04-23 09:45:00,84.35,84.72,84.11,84.38,235023.0,84.35,84.72,84.11,84.38,235023.0
2025-04-23 09:50:00,84.38,84.62,83.82,84.12,85063.0,84.38,84.62,83.82,84.12,85063.0
2025-04-23 09:55:00,84.17,84.66,84.11,84.51,58080.0,84.17,84.66,84.11,84.51,58080.0
2025-04-23 10:00:00,84.52,85.39,84.08,85.33,84765.0,84.52,85.39,84.08,85.33,84765.0
2025-04-23 10:05:00,85.33,85.4,85.01,85.4,62557.0,85.33,85.4,85.01,85.4,62557.0
2025-04-23 10:10:00,85.4,85.48,85.08,85.44,77135.0,85.4,85.48,85.08,85.44,77135.0
2025-04-23 10:15:00,85.44,85.55,84.82,85.0,193407.0,85.44,85.55,84.82,85.0,193407.0
2025-04-23 10:20:00,85.0,85.26,84.79,85.22,55312.0,85.0,85.26,84.79,85.22,55312.0
2025-04-23 10:25:00,85.25,85.39,84.89,84.89,54111.0,85.25,85.39,84.89,84.89,54111.0
2025-04-23 10:30:00,84.89,85.3,84.89,85.08,49151.0,84.89,85.3,84.89,85.08,49151.0
2025-04-23 10:35:00,85.07,85.26,84.02,84.31,146862.0,85.07,85.26,84.02,84.31,146862.0
2025-04-23 10:40:00,84.31,84.35,83.9,84.08,65934.0,84.31,84.35,83.9,84.08,65934.0
2025-04-23 10:45:00,84.02,84.06,83.69,83.8,44377.0,84.02,84.06,83.69,83.8,44377.0
2025-04-23 10:50:00,83.78,83.88,83.68,83.78,49563.0,83.78,83.88,83.68,83.78,49563.0
2025-04-23 10:55:00,83.78,83.79,83.44,83.49,34537.0,83.78,83.79,83.44,83.49,34537.0
2025-04-23 11:00:00,83.51,83.61,83.22,83.27,55240.0,83.51,83.61,83.22,83.27,55240.0
2025-04-23 11:05:00,83.32,83.32,83.0,83.03,31080.0,83.32,83.32,83.0,83.03,31080.0
2025-04-23 11:10:00,83.04,83.05,82.83,82.92,55949.0,83.04,83.05,82.83,82.92,55949.0
2025-04-23 11:15:00,82.92,83.11,82.65,83.01,89669.0,82.92,83.11,82.65,83.01,89669.0
2025-04-23 11:20:00,83.07,83.08,82.34,82.34,63443.0,83.07,83.08,82.34,82.34,63443.0
2025-04-23 11:25:00,82.46,82.48,82.06,82.26,31071.0,82.46,82.48,82.06,82.26,31071.0
2025-04-23 11:30:00,82.26,82.27,81.96,82.23,41382.0,82.26,82.27,81.96,82.23,41382.0
2025-04-23 11:35:00,82.29,82.56,82.23,82.48,42722.0,82.29,82.56,82.23,82.48,42722.0
2025-04-23 11:40:00,82.53,82.73,82.37,82.39,48674.0,82.53,82.73,82.37,82.39,48674.0
2025-04-23 11:45:00,82.4,82.45,82.17,82.24,32830.0,82.4,82.45,82.17,82.24,32830.0
2025-04-23 11:50:00,82.28,82.56,82.27,82.4,28630.0,82.28,82.56,82.27,82.4,28630.0
2025-04-23 11:55:00,82.39,82.63,82.37,82.38,21879.0,82.39,82.63,82.37,82.38,21879.0
2025-04-23 12:00:00,82.4,82.65,82.31,82.64,24210.0,82.4,82.65,82.31,82.64,24210.0
2025-04-23 12:05:00,82.66,82.73,82.53,82.57,21313.0,82.66,82.73,82.53,82.57,21313.0
2025-04-23 12:10:00,82.49,82.6,82.36,82.49,15238.0,82.49,82.6,82.36,82.49,15238.0
2025-04-23 12:15:00,82.48,82.49,82.21,82.26,11480.0,82.48,82.49,82.21,82.26,11480.0
2025-04-23 12:20:00,82.27,82.37,82.15,82.35,16504.0,82.27,82.37,82.15,82.35,16504.0
2025-04-23 12:25:00,82.38,82.8,82.32,82.68,25542.0,82.38,82.8,82.32,82.68,25542.0
2025-04-23 12:30:00,82.68,82.74,82.58,82.6,23469.0,82.68,82.74,82.58,82.6,23469.0
2025-04-23 12:35:00,82.62,82.93,82.56,82.87,21900.0,82.62,82.93,82.56,82.87,21900.0
2025-04-23 12:40:00,82.84,83.23,82.8,83.17,28631.0,82.84,83.23,82.8,83.17,28631.0
2025-04-23 12:45:00,83.17,83.18,82.89,82.89,80745.0,83.17,83.18,82.89,82.89,80745.0
2025-04-23 12:50:00,82.88,83.01,82.87,82.9,16324.0,82.88,83.01,82.87,82.9,16324.0
2025-04-23 12:55:00,82.89,83.23,82.89,83.2,19395.0,82.89,83.23,82.89,83.2,19395.0
2025-04-23 13:00:00,83.2,83.33,82.98,83.32,27570.0,83.2,83.33,82.98,83.32,27570.0
2025-04-23 13:05:00,83.28,83.49,83.14,83.21,113222.0,83.28,83.49,83.14,83.21,113222.0
2025-04-23 13:10:00,83.21,83.29,83.1,83.15,22498.0,83.21,83.29,83.1,83.15,22498.0
2025-04-23 13:15:00,83.13,83.25,83.1,83.25,8662.0,83.13,83.25,83.1,83.25,8662.0
2025-04-23 13:20:00,83.23,83.28,83.18,83.19,16907.0,83.23,83.28,83.18,83.19,16907.0
2025-04-23 13:25:00,83.19,83.26,83.09,83.14,15886.0,83.19,83.26,83.09,83.14,15886.0
2025-04-23 13:30:00,83.17,83.22,83.03,83.09,12880.0,83.17,83.22,83.03,83.09,12880.0
2025-04-23 13:35:00,83.09,83.13,82.9,82.92,10880.0,83.09,83.13,82.9,82.92,10880.0
2025-04-23 13:40:00,82.96,82.96,82.82,82.9,12236.0,82.96,82.96,82.82,82.9,12236.0
2025-04-23 13:45:00,82.89,82.89,82.57,82.62,22364.0,82.89,82.89,82.57,82.62,22364.0
2025-04-23 13:50:00,82.63,82.88,82.56,82.81,19295.0,82.63,82.88,82.56,82.81,19295.0
2025-04-23 13:55:00,82.81,83.01,82.81,82.91,26100.0,82.81,83.01,82.81,82.91,26100.0
2025-04-23 14:00:00,82.91,82.98,82.79,82.95,17908.0,82.91,82.98,82.79,82.95,17908.0
2025-04-23 14:05:00,82.94,82.99,82.86,82.91,17038.0,82.94,82.99,82.86,82.91,17038.0
2025-04-23 14:10:00,82.91,83.0,82.84,82.96,29956.0,82.91,83.0,82.84,82.96,29956.0
2025-04-23 14:15:00,82.97,83.19,82.97,83.13,23618.0,82.97,83.19,82.97,83.13,23618.0
2025-04-23 14:20:00,83.12,83.37,83.08,83.12,22632.0,83.12,83.37,83.08,83.12,22632.0
2025-04-23 14:25:00,83.08,83.1,82.89,82.96,12268.0,83.08,83.1,82.89,82.96,12268.0
2025-04-23 14:30:00,82.97,83.07,82.87,82.96,21328.0,82.97,83.07,82.87,82.96,21328.0
2025-04-23 14:35:00,82.98,83.07,82.93,83.03,8559.0,82.98,83.07,82.93,83.03,8559.0
2025-04-23 14:40:00,83.04,83.04,82.83,82.83,19525.0,83.04,83.04,82.83,82.83,19525.0
2025-04-23 14:45:00,82.8,83.01,82.78,82.97,16930.0,82.8,83.01,82.78,82.97,16930.0
2025-04-23 14:50:00,82.97,82.98,82.8,82.92,21410.0,82.97,82.98,82.8,82.92,21410.0
2025-04-23 14:55:00,82.92,83.08,82.88,82.98,21384.0,82.92,83.08,82.88,82.98,21384.0
2025-04-23 15:00:00,82.97,83.1,82.96,83.07,20794.0,82.97,83.1,82.96,83.07,20794.0
2025-04-23 15:05:00,83.06,83.13,83.0,83.05,12757.0,83.06,83.13,83.0,83.05,12757.0
2025-04-23 15:10:00,83.06,83.13,83.0,83.06,19760.0,83.06,83.13,83.0,83.06,19760.0
2025-04-23 15:15:00,83.06,83.15,82.94,83.04,31479.0,83.06,83.15,82.94,83.04,31479.0
2025-04-23 15:20:00,83.02,83.08,82.85,82.94,47462.0,83.02,83.08,82.85,82.94,47462.0
2025-04-23 15:25:00,82.88,83.09,82.87,82.95,23783.0,82.88,83.09,82.87,82.95,23783.0
2025-04-23 15:30:00,82.95,83.18,82.94,83.09,31097.0,82.95,83.18,82.94,83.09,31097.0
2025-04-23 15:35:00,83.09,83.11,82.94,83.11,44593.0,83.09,83.11,82.94,83.11,44593.0
2025-04-23 15:40:00,83.08,83.45,83.07,83.23,71427.0,83.08,83.45,83.07,83.23,71427.0
2025-04-23 15:45:00,83.22,83.3,83.07,83.09,43810.0,83.22,83.3,83.07,83.09,43810.0
2025-04-23 15:50:00,83.11,83.61,83.07,83.54,137035.0,83.11,83.61,83.07,83.54,137035.0
2025-04-23 15:55:00,83.54,83.69,83.39,83.41,285417.0,83.54,83.69,83.39,83.41,285417.0
2025-04-24 09:30:00,82.8,83.08,80.7,81.28,99605.0,82.8,83.08,80.7,81.28,99605.0
2025-04-24 09:35:00,81.29,81.62,80.93,81.19,108442.0,81.29,81.62,80.93,81.19,108442.0
2025-04-24 09:40:00,81.21,81.22,80.81,80.81,47050.0,81.21,81.22,80.81,80.81,47050.0
2025-04-24 09:45:00,80.83,81.71,80.82,81.32,64169.0,80.83,81.71,80.82,81.32,64169.0
2025-04-24 09:50:00,81.39,81.78,81.16,81.23,39110.0,81.39,81.78,81.16,81.23,39110.0
2025-04-24 09:55:00,81.25,81.51,81.03,81.44,40417.0,81.25,81.51,81.03,81.44,40417.0
2025-04-24 10:00:00,81.45,81.87,81.3,81.51,55412.0,81.45,81.87,81.3,81.51,55412.0
2025-04-24 10:05:00,81.52,81.52,81.1,81.35,23248.0,81.52,81.52,81.1,81.35,23248.0
2025-04-24 10:10:00,81.29,81.36,81.12,81.15,14409.0,81.29,81.36,81.12,81.15,14409.0
2025-04-24 10:15:00,81.15,81.22,81.08,81.18,18912.0,81.15,81.22,81.08,81.18,18912.0
2025-04-24 10:20:00,81.18,81.46,81.18,81.38,10214.0,81.18,81.46,81.18,81.38,10214.0
2025-04-24 10:25:00,81.38,81.42,81.15,81.31,26831.0,81.38,81.42,81.15,81.31,26831.0
2025-04-24 10:30:00,81.35,81.45,81.26,81.38,13653.0,81.35,81.45,81.26,81.38,13653.0
2025-04-24 10:35:00,81.36,81.73,81.24,81.66,32632.0,81.36,81.73,81.24,81.66,32632.0
2025-04-24 10:40:00,81.66,81.66,81.13,81.22,52660.0,81.66,81.66,81.13,81.22,52660.0
2025-04-24 10:45:00,81.22,81.36,80.45,80.59,81110.0,81.22,81.36,80.45,80.59,81110.0
2025-04-24 10:50:00,80.64,80.74,80.52,80.65,40353.0,80.64,80.74,80.52,80.65,40353.0
2025-04-24 10:55:00,80.65,80.73,80.5,80.69,14666.0,80.65,80.73,80.5,80.69,14666.0
2025-04-24 11:00:00,80.63,80.63,80.23,80.52,54634.0,80.63,80.63,80.23,80.52,54634.0
2025-04-24 11:05:00,80.52,80.69,80.37,80.55,34317.0,80.52,80.69,80.37,80.55,34317.0
2025-04-24 11:10:00,80.56,80.62,80.31,80.54,40187.0,80.56,80.62,80.31,80.54,40187.0
2025-04-24 11:15:00,80.54,80.57,80.4,80.4,13520.0,80.54,80.57,80.4,80.4,13520.0
2025-04-24 11:20:00,80.42,80.44,80.05,80.06,32375.0,80.42,80.44,80.05,80.06,32375.0
2025-04-24 11:25:00,80.06,80.14,79.81,80.03,41233.0,80.06,80.14,79.81,80.03,41233.0
2025-04-24 11:30:00,80.06,80.63,80.01,80.58,32251.0,80.06,80.63,80.01,80.58,32251.0
2025-04-24 11:35:00,80.57,80.89,80.56,80.81,22537.0,80.57,80.89,80.56,80.81,22537.0
2025-04-24 11:40:00,80.84,80.89,80.46,80.47,17470.0,80.84,80.89,80.46,80.47,17470.0
2025-04-24 11:45:00,80.46,80.77,80.45,80.55,25420.0,80.46,80.77,80.45,80.55,25420.0
2025-04-24 11:50:00,80.57,80.78,80.53,80.73,16474.0,80.57,80.78,80.53,80.73,16474.0
2025-04-24 11:55:00,80.74,80.84,80.63,80.67,12794.0,80.74,80.84,80.63,80.67,12794.0
2025-04-24 12:00:00,80.67,80.83,80.64,80.81,11385.0,80.67,80.83,80.64,80.81,11385.0
2025-04-24 12:05:00,80.8,80.83,80.67,80.83,12599.0,80.8,80.83,80.67,80.83,12599.0
2025-04-24 12:10:00,80.85,81.12,80.83,81.04,15734.0,80.85,81.12,80.83,81.04,15734.0
2025-04-24 12:15:00,81.03,81.13,80.81,80.81,28242.0,81.03,81.13,80.81,80.81,28242.0
2025-04-24 12:20:00,80.83,80.87,80.69,80.69,6176.0,80.83,80.87,80.69,80.69,6176.0
2025-04-24 12:25:00,80.68,81.08,80.66,80.9,26103.0,80.68,81.08,80.66,80.9,26103.0
2025-04-24 12:30:00,80.91,81.25,80.89,81.15,41664.0,80.91,81.25,80.89,81.15,41664.0
2025-04-24 12:35:00,81.09,81.14,81.01,81.01,10053.0,81.09,81.14,81.01,81.01,10053.0
2025-04-24 12:40:00,81.08,81.16,81.01,81.13,6796.0,81.08,81.16,81.01,81.13,6796.0
2025-04-24 12:45:00,81.14,81.23,81.07,81.21,8599.0,81.14,81.23,81.07,81.21,8599.0
2025-04-24 12:50:00,81.24,81.41,81.0,81.0,34310.0,81.24,81.41,81.0,81.0,34310.0
2025-04-24 12:55:00,81.01,81.25,80.93,81.19,12908.0,81.01,81.25,80.93,81.19,12908.0
2025-04-24 13:00:00,81.15,81.29,81.1,81.25,8896.0,81.15,81.29,81.1,81.25,8896.0
2025-04-24 13:05:00,81.29,81.32,81.11,81.11,19403.0,81.29,81.32,81.11,81.11,19403.0
2025-04-24 13:10:00,81.11,81.23,81.11,81.21,7787.0,81.11,81.23,81.11,81.21,7787.0
2025-04-24 13:15:00,81.22,81.23,80.98,80.98,10455.0,81.22,81.23,80.98,80.98,10455.0
2025-04-24 13:20:00,81.02,81.06,80.87,80.95,7513.0,81.02,81.06,80.87,80.95,7513.0
2025-04-24 13:25:00,80.96,81.0,80.83,80.83,6488.0,80.96,81.0,80.83,80.83,6488.0
2025-04-24 13:30:00,80.86,81.05,80.85,80.9,7111.0,80.86,81.05,80.85,80.9,7111.0
2025-04-24 13:35:00,80.96,81.03,80.9,81.03,11912.0,80.96,81.03,80.9,81.03,11912.0
2025-04-24 13:40:00,80.98,81.07,80.91,80.97,12452.0,80.98,81.07,80.91,80.97,12452.0
2025-04-24 13:45:00,80.96,81.0,80.88,80.98,14385.0,80.96,81.0,80.88,80.98,14385.0
2025-04-24 13:50:00,80.98,81.17,80.93,81.16,10932.0,80.98,81.17,80.93,81.16,10932.0
2025-04-24 13:55:00,81.18,81.36,81.14,81.36,16089.0,81.18,81.36,81.14,81.36,16089.0
2025-04-24 14:00:00,81.36,81.51,81.31,81.43,9888.0,81.36,81.51,81.31,81.43,9888.0
2025-04-24 14:05:00,81.43,81.48,81.3,81.31,7976.0,81.43,81.48,81.3,81.31,7976.0
2025-04-24 14:10:00,81.32,81.36,81.19,81.23,12734.0,81.32,81.36,81.19,81.23,12734.0
2025-04-24 14:15:00,81.26,81.3,81.17,81.2,15853.0,81.26,81.3,81.17,81.2,15853.0
2025-04-24 14:20:00,81.23,81.34,81.18,81.34,18259.0,81.23,81.34,81.18,81.34,18259.0
2025-04-24 14:25:00,81.29,81.35,81.21,81.28,21641.0,81.29,81.35,81.21,81.28,21641.0
2025-04-24 14:30:00,81.29,81.36,81.19,81.22,18539.0,81.29,81.36,81.19,81.22,18539.0
2025-04-24 14:35:00,81.19,81.4,81.13,81.37,11829.0,81.19,81.4,81.13,81.37,11829.0
2025-04-24 14:40:00,81.4,81.45,81.36,81.45,11066.0,81.4,81.45,81.36,81.45,11066.0
2025-04-24 14:45:00,81.45,81.53,81.39,81.42,8769.0,81.45,81.53,81.39,81.42,8769.0
2025-04-24 14:50:00,81.43,81.59,81.38,81.46,7497.0,81.43,81.59,81.38,81.46,7497.0
2025-04-24 14:55:00,81.46,81.59,81.46,81.58,12347.0,81.46,81.59,81.46,81.58,12347.0
2025-04-24 15:00:00,81.58,81.66,81.27,81.27,48934.0,81.58,81.66,81.27,81.27,48934.0
2025-04-24 15:05:00,81.27,81.35,81.26,81.33,15552.0,81.27,81.35,81.26,81.33,15552.0
2025-04-24 15:10:00,81.33,81.42,81.26,81.41,26811.0,81.33,81.42,81.26,81.41,26811.0
2025-04-24 15:15:00,81.42,81.48,81.24,81.3,30426.0,81.42,81.48,81.24,81.3,30426.0
2025-04-24 15:20:00,81.3,81.37,81.29,81.33,18811.0,81.3,81.37,81.29,81.33,18811.0
2025-04-24 15:25:00,81.33,81.34,81.23,81.23,20368.0,81.33,81.34,81.23,81.23,20368.0
2025-04-24 15:30:00,81.23,81.45,81.23,81.29,40965.0,81.23,81.45,81.23,81.29,40965.0
2025-04-24 15:35:00,81.28,81.52,81.16,81.4,53825.0,81.28,81.52,81.16,81.4,53825.0
2025-04-24 15:40:00,81.42,81.45,81.23,81.25,28057.0,81.42,81.45,81.23,81.25,28057.0
2025-04-24 15:45:00,81.27,81.38,81.11,81.31,51310.0,81.27,81.38,81.11,81.31,51310.0
2025-04-24 15:50:00,81.31,81.45,81.13,81.29,79061.0,81.31,81.45,81.13,81.29,79061.0
2025-04-24 15:55:00,81.31,81.34,81.15,81.18,222084.0,81.31,81.34,81.15,81.18,222084.0
2025-04-25 09:30:00,81.7,81.71,80.75,81.09,50275.0,81.7,81.71,80.75,81.09,50275.0
2025-04-25 09:35:00,81.09,81.55,81.01,81.28,20933.0,81.09,81.55,81.01,81.28,20933.0
2025-04-25 09:40:00,81.14,81.48,81.09,81.34,33505.0,81.14,81.48,81.09,81.34,33505.0
2025-04-25 09:45:00,81.34,81.84,81.23,81.34,54896.0,81.34,81.84,81.23,81.34,54896.0
2025-04-25 09:50:00,81.35,81.44,81.22,81.26,19103.0,81.35,81.44,81.22,81.26,19103.0
2025-04-25 09:55:00,81.4,81.64,81.34,81.46,27988.0,81.4,81.64,81.34,81.46,27988.0
2025-04-25 10:00:00,81.52,81.93,81.36,81.73,41350.0,81.52,81.93,81.36,81.73,41350.0
2025-04-25 10:05:00,81.74,81.78,81.48,81.56,19106.0,81.74,81.78,81.48,81.56,19106.0
2025-04-25 10:10:00,81.56,81.72,81.38,81.44,23964.0,81.56,81.72,81.38,81.44,23964.0
2025-04-25 10:15:00,81.44,81.67,81.32,81.39,24248.0,81.44,81.67,81.32,81.39,24248.0
2025-04-25 10:20:00,81.36,81.47,80.9,81.37,27875.0,81.36,81.47,80.9,81.37,27875.0
2025-04-25 10:25:00,81.3,81.43,81.13,81.13,18401.0,81.3,81.43,81.13,81.13,18401.0
2025-04-25 10:30:00,81.18,81.26,81.0,81.01,22547.0,81.18,81.26,81.0,81.01,22547.0
2025-04-25 10:35:00,81.03,81.12,80.91,81.11,42738.0,81.03,81.12,80.91,81.11,42738.0
2025-04-25 10:40:00,81.1,81.24,81.04,81.2,10744.0,81.1,81.24,81.04,81.2,10744.0
2025-04-25 10:45:00,81.24,81.27,81.08,81.11,21146.0,81.24,81.27,81.08,81.11,21146.0
2025-04-25 10:50:00,81.16,81.35,81.11,81.29,19201.0,81.16,81.35,81.11,81.29,19201.0
2025-04-25 10:55:00,81.29,81.38,81.18,81.35,23120.0,81.29,81.38,81.18,81.35,23120.0
2025-04-25 11:00:00,81.34,81.35,81.05,81.12,11953.0,81.34,81.35,81.05,81.12,11953.0
2025-04-25 11:05:00,81.1,81.13,80.99,81.05,9368.0,81.1,81.13,80.99,81.05,9368.0
2025-04-25 11:10:00,81.08,81.16,81.03,81.12,11379.0,81.08,81.16,81.03,81.12,11379.0
2025-04-25 11:15:00,81.14,81.25,81.13,81.25,12993.0,81.14,81.25,81.13,81.25,12993.0
2025-04-25 11:20:00,81.24,81.24,80.99,81.03,20202.0,81.24,81.24,80.99,81.03,20202.0
2025-04-25 11:25:00,81.0,81.0,80.63,80.69,20432.0,81.0,81.0,80.63,80.69,20432.0
2025-04-25 11:30:00,80.62,80.86,80.62,80.77,16824.0,80.62,80.86,80.62,80.77,16824.0
2025-04-25 11:35:00,80.76,80.77,80.5,80.61,21998.0,80.76,80.77,80.5,80.61,21998.0
2025-04-25 11:40:00,80.61,80.63,80.4,80.48,14695.0,80.61,80.63,80.4,80.48,14695.0
2025-04-25 11:45:00,80.48,80.48,80.29,80.29,14651.0,80.48,80.48,80.29,80.29,14651.0
2025-04-25 11:50:00,80.3,80.4,80.16,80.16,42658.0,80.3,80.4,80.16,80.16,42658.0
2025-04-25 11:55:00,80.17,80.28,80.08,80.26,46769.0,80.17,80.28,80.08,80.26,46769.0
2025-04-25 12:00:00,80.22,80.24,79.96,80.07,37171.0,80.22,80.24,79.96,80.07,37171.0
2025-04-25 12:05:00,80.06,80.28,80.06,80.23,13244.0,80.06,80.28,80.06,80.23,13244.0
2025-04-25 12:10:00,80.19,80.44,80.14,80.39,18391.0,80.19,80.44,80.14,80.39,18391.0
2025-04-25 12:15:00,80.36,80.37,80.29,80.31,9348.0,80.36,80.37,80.29,80.31,9348.0
2025-04-25 12:20:00,80.34,80.4,80.29,80.36,16918.0,80.34,80.4,80.29,80.36,16918.0
2025-04-25 12:25:00,80.33,80.39,80.2,80.22,20139.0,80.33,80.39,80.2,80.22,20139.0
2025-04-25 12:30:00,80.23,80.46,80.21,80.45,11661.0,80.23,80.46,80.21,80.45,11661.0
2025-04-25 12:35:00,80.47,80.57,80.41,80.55,7507.0,80.47,80.57,80.41,80.55,7507.0
2025-04-25 12:40:00,80.59,80.92,80.59,80.61,34796.0,80.59,80.92,80.59,80.61,34796.0
2025-04-25 12:45:00,80.6,80.6,80.4,80.54,4844.0,80.6,80.6,80.4,80.54,4844.0
2025-04-25 12:50:00,80.5,80.6,80.46,80.51,9899.0,80.5,80.6,80.46,80.51,9899.0
2025-04-25 12:55:00,80.5,80.62,80.4,80.5,14421.0,80.5,80.62,80.4,80.5,14421.0
2025-04-25 13:00:00,80.52,80.62,80.46,80.51,21435.0,80.52,80.62,80.46,80.51,21435.0
2025-04-25 13:05:00,80.52,80.69,80.52,80.52,4892.0,80.52,80.69,80.52,80.52,4892.0
2025-04-25 13:10:00,80.62,80.73,80.6,80.73,8729.0,80.62,80.73,80.6,80.73,8729.0
2025-04-25 13:15:00,80.69,80.8,80.63,80.75,8757.0,80.69,80.8,80.63,80.75,8757.0
2025-04-25 13:20:00,80.77,80.87,80.6,80.62,17642.0,80.77,80.87,80.6,80.62,17642.0
2025-04-25 13:25:00,80.67,80.74,80.48,80.49,9517.0,80.67,80.74,80.48,80.49,9517.0
2025-04-25 13:30:00,80.49,80.64,80.32,80.39,42519.0,80.49,80.64,80.32,80.39,42519.0
2025-04-25 13:35:00,80.39,80.45,80.19,80.31,30266.0,80.39,80.45,80.19,80.31,30266.0
2025-04-25 13:40:00,80.31,80.45,80.25,80.32,6854.0,80.31,80.45,80.25,80.32,6854.0
2025-04-25 13:45:00,80.36,80.37,80.13,80.23,24226.0,80.36,80.37,80.13,80.23,24226.0
2025-04-25 13:50:00,80.26,80.26,80.09,80.09,22808.0,80.26,80.26,80.09,80.09,22808.0
2025-04-25 13:55:00,80.15,80.15,79.94,80.04,5248.0,80.15,80.15,79.94,80.04,5248.0
2025-04-25 14:00:00,80.01,80.18,79.92,80.06,12435.0,80.01,80.18,79.92,80.06,12435.0
2025-04-25 14:05:00,80.1,80.27,80.05,80.24,5542.0,80.1,80.27,80.05,80.24,5542.0
2025-04-25 14:10:00,80.27,80.41,80.17,80.41,5935.0,80.27,80.41,80.17,80.41,5935.0
2025-04-25 14:15:00,80.44,80.48,80.38,80.48,6250.0,80.44,80.48,80.38,80.48,6250.0
2025-04-25 14:20:00,80.43,80.79,80.41,80.77,13022.0,80.43,80.79,80.41,80.77,13022.0
2025-04-25 14:25:00,80.77,80.81,80.67,80.77,17200.0,80.77,80.81,80.67,80.77,17200.0
2025-04-25 14:30:00,80.76,80.79,80.59,80.62,18834.0,80.76,80.79,80.59,80.62,18834.0
2025-04-25 14:35:00,80.61,80.7,80.56,80.63,26972.0,80.61,80.7,80.56,80.63,26972.0
2025-04-25 14:40:00,80.62,80.67,80.56,80.57,9719.0,80.62,80.67,80.56,80.57,9719.0
2025-04-25 14:45:00,80.61,80.61,80.52,80.55,31731.0,80.61,80.61,80.52,80.55,31731.0
2025-04-25 14:50:00,80.55,80.55,80.34,80.47,9625.0,80.55,80.55,80.34,80.47,9625.0
2025-04-25 14:55:00,80.48,80.48,80.37,80.4,11273.0,80.48,80.48,80.37,80.4,11273.0
2025-04-25 15:00:00,80.38,80.51,80.37,80.44,13884.0,80.38,80.51,80.37,80.44,13884.0
2025-04-25 15:05:00,80.44,80.48,80.35,80.41,13198.0,80.44,80.48,80.35,80.41,13198.0
2025-04-25 15:10:00,80.41,80.46,80.35,80.4,12843.0,80.41,80.46,80.35,80.4,12843.0
2025-04-25 15:15:00,80.39,80.52,80.27,80.3,38298.0,80.39,80.52,80.27,80.3,38298.0
2025-04-25 15:20:00,80.31,80.48,80.31,80.48,11063.0,80.31,80.48,80.31,80.48,11063.0
2025-04-25 15:25:00,80.44,80.46,80.35,80.44,18321.0,80.44,80.46,80.35,80.44,18321.0
2025-04-25 15:30:00,80.41,80.52,80.33,80.5,13064.0,80.41,80.52,80.33,80.5,13064.0
2025-04-25 15:35:00,80.48,80.53,80.38,80.43,20517.0,80.48,80.53,80.38,80.43,20517.0
2025-04-25 15:40:00,80.37,80.65,80.37,80.41,58546.0,80.37,80.65,80.37,80.41,58546.0
2025-04-25 15:45:00,80.39,80.58,80.36,80.55,28582.0,80.39,80.58,80.36,80.55,28582.0
2025-04-25 15:50:00,80.57,80.58,80.33,80.58,136724.0,80.57,80.58,80.33,80.58,136724.0
2025-04-25 15:55:00,80.58,80.64,80.39,80.58,169849.0,80.58,80.64,80.39,80.58,169849.0
2025-04-28 09:30:00,80.29,81.2,80.03,80.86,54304.0,80.29,81.2,80.03,80.86,54304.0
2025-04-28 09:35:00,80.86,81.4,80.67,81.03,28167.0,80.86,81.4,80.67,81.03,28167.0
2025-04-28 09:40:00,81.03,81.32,80.85,80.85,16695.0,81.03,81.32,80.85,80.85,16695.0
2025-04-28 09:45:00,80.84,81.1,80.63,80.64,28453.0,80.84,81.1,80.63,80.64,28453.0
2025-04-28 09:50:00,80.63,80.71,80.13,80.28,22632.0,80.63,80.71,80.13,80.28,22632.0
2025-04-28 09:55:00,80.19,80.43,80.19,80.36,42741.0,80.19,80.43,80.19,80.36,42741.0
2025-04-28 10:00:00,80.38,80.78,80.37,80.78,40323.0,80.38,80.78,80.37,80.78,40323.0
2025-04-28 10:05:00,80.83,80.99,80.63,80.89,26048.0,80.83,80.99,80.63,80.89,26048.0
2025-04-28 10:10:00,80.92,81.27,80.8,80.96,52201.0,80.92,81.27,80.8,80.96,52201.0
2025-04-28 10:15:00,81.01,81.44,80.96,81.36,39936.0,81.01,81.44,80.96,81.36,39936.0
2025-04-28 10:20:00,81.4,81.5,81.34,81.46,32592.0,81.4,81.5,81.34,81.46,32592.0
2025-04-28 10:25:00,81.46,81.57,81.29,81.31,20754.0,81.46,81.57,81.29,81.31,20754.0
2025-04-28 10:30:00,81.34,81.35,81.17,81.27,13311.0,81.34,81.35,81.17,81.27,13311.0
2025-04-28 10:35:00,81.27,81.34,81.08,81.28,13788.0,81.27,81.34,81.08,81.28,13788.0
2025-04-28 10:40:00,81.32,81.37,81.12,81.12,47605.0,81.32,81.37,81.12,81.12,47605.0
2025-04-28 10:45:00,81.1,81.34,81.08,81.34,13613.0,81.1,81.34,81.08,81.34,13613.0
2025-04-28 10:50:00,81.34,81.39,81.28,81.31,10675.0,81.34,81.39,81.28,81.31,10675.0
2025-04-28 10:55:00,81.33,81.41,81.13,81.2,20854.0,81.33,81.41,81.13,81.2,20854.0
2025-04-28 11:00:00,81.22,81.22,80.92,81.03,16682.0,81.22,81.22,80.92,81.03,16682.0
2025-04-28 11:05:00,81.05,81.09,80.99,81.04,15822.0,81.05,81.09,80.99,81.04,15822.0
2025-04-28 11:10:00,81.01,81.07,80.95,81.06,7711.0,81.01,81.07,80.95,81.06,7711.0
2025-04-28 11:15:00,81.08,81.15,81.0,81.14,15555.0,81.08,81.15,81.0,81.14,15555.0
2025-04-28 11:20:00,81.12,81.14,80.79,80.81,9522.0,81.12,81.14,80.79,80.81,9522.0
2025-04-28 11:25:00,80.82,80.86,80.68,80.81,13063.0,80.82,80.86,80.68,80.81,13063.0
2025-04-28 11:30:00,80.82,80.94,80.72,80.75,39483.0,80.82,80.94,80.72,80.75,39483.0
2025-04-28 11:35:00,80.71,80.8,80.67,80.75,14800.0,80.71,80.8,80.67,80.75,14800.0
2025-04-28 11:40:00,80.77,80.87,80.77,80.78,18546.0,80.77,80.87,80.77,80.78,18546.0
2025-04-28 11:45:00,80.8,80.8,80.67,80.75,21785.0,80.8,80.8,80.67,80.75,21785.0
2025-04-28 11:50:00,80.76,80.77,80.57,80.64,21271.0,80.76,80.77,80.57,80.64,21271.0
2025-04-28 11:55:00,80.64,80.66,80.43,80.5,17745.0,80.64,80.66,80.43,80.5,17745.0
2025-04-28 12:00:00,80.47,80.56,80.34,80.34,23585.0,80.47,80.56,80.34,80.34,23585.0
2025-04-28 12:05:00,80.34,80.44,80.33,80.39,29534.0,80.34,80.44,80.33,80.39,29534.0
2025-04-28 12:10:00,80.4,80.5,80.4,80.5,13804.0,80.4,80.5,80.4,80.5,13804.0
2025-04-28 12:15:00,80.51,80.57,80.24,80.25,23444.0,80.51,80.57,80.24,80.25,23444.0
2025-04-28 12:20:00,80.26,80.37,80.11,80.34,53582.0,80.26,80.37,80.11,80.34,53582.0
2025-04-28 12:25:00,80.34,80.35,80.11,80.15,15535.0,80.34,80.35,80.11,80.15,15535.0
2025-04-28 12:30:00,80.18,80.2,80.0,80.14,31387.0,80.18,80.2,80.0,80.14,31387.0
2025-04-28 12:35:00,80.15,80.28,80.11,80.28,16424.0,80.15,80.28,80.11,80.28,16424.0
2025-04-28 12:40:00,80.22,80.23,80.1,80.12,29266.0,80.22,80.23,80.1,80.12,29266.0
2025-04-28 12:45:00,80.12,80.2,80.04,80.13,15885.0,80.12,80.2,80.04,80.13,15885.0
2025-04-28 12:50:00,80.13,80.16,79.91,80.03,22077.0,80.13,80.16,79.91,80.03,22077.0
2025-04-28 12:55:00,80.03,80.03,79.86,79.87,18051.0,80.03,80.03,79.86,79.87,18051.0
2025-04-28 13:00:00,79.87,79.93,79.75,79.77,11838.0,79.87,79.93,79.75,79.77,11838.0
2025-04-28 13:05:00,79.8,79.85,79.65,79.68,19740.0,79.8,79.85,79.65,79.68,19740.0
2025-04-28 13:10:00,79.7,79.7,79.56,79.63,18239.0,79.7,79.7,79.56,79.63,18239.0
2025-04-28 13:15:00,79.61,79.83,79.61,79.73,16113.0,79.61,79.83,79.61,79.73,16113.0
2025-04-28 13:20:00,79.76,79.88,79.7,79.88,11866.0,79.76,79.88,79.7,79.88,11866.0
2025-04-28 13:25:00,79.81,79.81,79.57,79.59,20329.0,79.81,79.81,79.57,79.59,20329.0
2025-04-28 13:30:00,79.61,79.62,79.53,79.61,12751.0,79.61,79.62,79.53,79.61,12751.0
2025-04-28 13:35:00,79.64,79.68,79.54,79.63,15407.0,79.64,79.68,79.54,79.63,15407.0
2025-04-28 13:40:00,79.66,79.73,79.61,79.71,9804.0,79.66,79.73,79.61,79.71,9804.0
2025-04-28 13:45:00,79.67,79.78,79.66,79.76,11024.0,79.67,79.78,79.66,79.76,11024.0
2025-04-28 13:50:00,79.77,80.09,79.75,80.05,34032.0,79.77,80.09,79.75,80.05,34032.0
2025-04-28 13:55:00,80.05,80.13,79.9,80.12,37255.0,80.05,80.13,79.9,80.12,37255.0
2025-04-28 14:00:00,80.18,80.26,80.07,80.13,10876.0,80.18,80.26,80.07,80.13,10876.0
2025-04-28 14:05:00,80.14,80.17,80.06,80.16,15853.0,80.14,80.17,80.06,80.16,15853.0
2025-04-28 14:10:00,80.13,80.16,79.95,80.02,13081.0,80.13,80.16,79.95,80.02,13081.0
2025-04-28 14:15:00,80.0,80.02,79.91,79.99,26210.0,80.0,80.02,79.91,79.99,26210.0
2025-04-28 14:20:00,79.99,80.0,79.88,79.98,12747.0,79.99,80.0,79.88,79.98,12747.0
2025-04-28 14:25:00,79.99,80.12,79.99,80.11,14879.0,79.99,80.12,79.99,80.11,14879.0
2025-04-28 14:30:00,80.11,80.13,79.98,80.0,16679.0,80.11,80.13,79.98,80.0,16679.0
2025-04-28 14:35:00,80.0,80.04,79.95,79.95,8563.0,80.0,80.04,79.95,79.95,8563.0
2025-04-28 14:40:00,79.95,80.02,79.94,79.94,9941.0,79.95,80.02,79.94,79.94,9941.0
2025-04-28 14:45:00,79.95,80.0,79.91,79.92,9883.0,79.95,80.0,79.91,79.92,9883.0
2025-04-28 14:50:00,79.92,80.0,79.92,79.95,11718.0,79.92,80.0,79.92,79.95,11718.0
2025-04-28 14:55:00,79.94,80.03,79.93,79.97,11797.0,79.94,80.03,79.93,79.97,11797.0
2025-04-28 15:00:00,80.0,80.14,79.97,80.13,5759.0,80.0,80.14,79.97,80.13,5759.0
2025-04-28 15:05:00,80.16,80.22,80.14,80.2,6546.0,80.16,80.22,80.14,80.2,6546.0
2025-04-28 15:10:00,80.22,80.3,80.21,80.27,11908.0,80.22,80.3,80.21,80.27,11908.0
2025-04-28 15:15:00,80.29,80.38,80.26,80.31,17063.0,80.29,80.38,80.26,80.31,17063.0
2025-04-28 15:20:00,80.29,80.31,80.2,80.28,14049.0,80.29,80.31,80.2,80.28,14049.0
2025-04-28 15:25:00,80.28,80.33,80.24,80.28,14100.0,80.28,80.33,80.24,80.28,14100.0
2025-04-28 15:30:00,80.3,80.31,80.2,80.3,13141.0,80.3,80.31,80.2,80.3,13141.0
2025-04-28 15:35:00,80.29,80.37,80.07,80.23,44773.0,80.29,80.37,80.07,80.23,44773.0
2025-04-28 15:40:00,80.23,80.37,80.23,80.36,12980.0,80.23,80.37,80.23,80.36,12980.0
2025-04-28 15:45:00,80.37,80.39,80.31,80.37,15714.0,80.37,80.39,80.31,80.37,15714.0
2025-04-28 15:50:00,80.34,80.45,80.28,80.28,46930.0,80.34,80.45,80.28,80.28,46930.0
2025-04-28 15:55:00,80.29,80.33,80.1,80.18,139503.0,80.29,80.33,80.1,80.18,139503.0
2025-04-29 09:30:00,80.17,81.68,80.17,80.7,77017.0,80.17,81.68,80.17,80.7,77017.0
2025-04-29 09:35:00,80.98,81.54,80.71,80.81,30153.0,80.98,81.54,80.71,80.81,30153.0
2025-04-29 09:40:00,80.81,81.14,80.66,80.83,42375.0,80.81,81.14,80.66,80.83,42375.0
2025-04-29 09:45:00,80.88,81.02,80.35,80.5,34327.0,80.88,81.02,80.35,80.5,34327.0
2025-04-29 09:50:00,80.58,80.67,80.31,80.44,46871.0,80.58,80.67,80.31,80.44,46871.0
2025-04-29 09:55:00,80.43,80.47,80.0,80.14,28349.0,80.43,80.47,80.0,80.14,28349.0
2025-04-29 10:00:00,80.09,80.98,79.94,80.74,30978.0,80.09,80.98,79.94,80.74,30978.0
2025-04-29 10:05:00,80.72,80.9,80.49,80.6,33453.0,80.72,80.9,80.49,80.6,33453.0
2025-04-29 10:10:00,80.57,80.8,80.56,80.8,28256.0,80.57,80.8,80.56,80.8,28256.0
2025-04-29 10:15:00,80.81,80.81,80.6,80.65,26140.0,80.81,80.81,80.6,80.65,26140.0
2025-04-29 10:20:00,80.64,80.89,80.44,80.57,25147.0,80.64,80.89,80.44,80.57,25147.0
2025-04-29 10:25:00,80.54,80.7,80.47,80.61,12454.0,80.54,80.7,80.47,80.61,12454.0
2025-04-29 10:30:00,80.66,81.12,80.64,81.12,17298.0,80.66,81.12,80.64,81.12,17298.0
2025-04-29 10:35:00,81.11,81.15,80.89,81.09,22889.0,81.11,81.15,80.89,81.09,22889.0
2025-04-29 10:40:00,81.06,81.16,80.98,81.07,19677.0,81.06,81.16,80.98,81.07,19677.0
2025-04-29 10:45:00,81.04,81.34,80.97,81.25,33474.0,81.04,81.34,80.97,81.25,33474.0
2025-04-29 10:50:00,81.2,81.26,81.08,81.09,10556.0,81.2,81.26,81.08,81.09,10556.0
2025-04-29 10:55:00,81.1,81.25,81.1,81.17,10867.0,81.1,81.25,81.1,81.17,10867.0
2025-04-29 11:00:00,81.21,81.21,80.97,80.98,16937.0,81.21,81.21,80.97,80.98,16937.0
2025-04-29 11:05:00,80.98,81.02,80.86,81.01,5840.0,80.98,81.02,80.86,81.01,5840.0
2025-04-29 11:10:00,80.97,80.97,80.86,80.95,11302.0,80.97,80.97,80.86,80.95,11302.0
2025-04-29 11:15:00,80.96,81.0,80.74,80.8,26564.0,80.96,81.0,80.74,80.8,26564.0
2025-04-29 11:20:00,80.83,80.95,80.77,80.81,9749.0,80.83,80.95,80.77,80.81,9749.0
2025-04-29 11:25:00,80.81,80.96,80.78,80.92,8604.0,80.81,80.96,80.78,80.92,8604.0
2025-04-29 11:30:00,80.93,80.95,80.77,80.81,11541.0,80.93,80.95,80.77,80.81,11541.0
2025-04-29 11:35:00,80.81,80.9,80.7,80.76,6880.0,80.81,80.9,80.7,80.76,6880.0
2025-04-29 11:40:00,80.76,80.92,80.74,80.8,7376.0,80.76,80.92,80.74,80.8,7376.0
2025-04-29 11:45:00,80.79,80.83,80.7,80.79,7982.0,80.79,80.83,80.7,80.79,7982.0
2025-04-29 11:50:00,80.81,80.99,80.79,80.87,25630.0,80.81,80.99,80.79,80.87,25630.0
2025-04-29 11:55:00,80.86,80.94,80.8,80.85,6865.0,80.86,80.94,80.8,80.85,6865.0
2025-04-29 12:00:00,80.86,81.02,80.85,81.0,7768.0,80.86,81.02,80.85,81.0,7768.0
2025-04-29 12:05:00,80.97,81.01,80.89,81.01,6790.0,80.97,81.01,80.89,81.01,6790.0
2025-04-29 12:10:00,81.0,81.01,80.86,81.0,6888.0,81.0,81.01,80.86,81.0,6888.0
2025-04-29 12:15:00,81.0,81.04,80.88,80.91,6243.0,81.0,81.04,80.88,80.91,6243.0
2025-04-29 12:20:00,80.91,80.99,80.86,80.91,5282.0,80.91,80.99,80.86,80.91,5282.0
2025-04-29 12:25:00,80.91,80.91,80.77,80.8,7257.0,80.91,80.91,80.77,80.8,7257.0
2025-04-29 12:30:00,80.81,80.87,80.76,80.81,6804.0,80.81,80.87,80.76,80.81,6804.0
2025-04-29 12:35:00,80.83,80.85,80.65,80.7,10618.0,80.83,80.85,80.65,80.7,10618.0
2025-04-29 12:40:00,80.7,80.71,80.51,80.51,8839.0,80.7,80.71,80.51,80.51,8839.0
2025-04-29 12:45:00,80.51,80.61,80.38,80.39,11735.0,80.51,80.61,80.38,80.39,11735.0
2025-04-29 12:50:00,80.4,80.51,80.13,80.14,19328.0,80.4,80.51,80.13,80.14,19328.0
2025-04-29 12:55:00,80.14,80.14,79.83,79.88,15398.0,80.14,80.14,79.83,79.88,15398.0
2025-04-29 13:00:00,79.88,80.04,79.87,80.01,24891.0,79.88,80.04,79.87,80.01,24891.0
2025-04-29 13:05:00,79.96,79.99,79.81,79.89,18645.0,79.96,79.99,79.81,79.89,18645.0
2025-04-29 13:10:00,79.89,80.29,79.89,80.2,10075.0,79.89,80.29,79.89,80.2,10075.0
2025-04-29 13:15:00,80.19,80.44,80.19,80.38,7299.0,80.19,80.44,80.19,80.38,7299.0
2025-04-29 13:20:00,80.41,80.5,80.37,80.43,12095.0,80.41,80.5,80.37,80.43,12095.0
2025-04-29 13:25:00,80.37,80.47,80.37,80.47,14868.0,80.37,80.47,80.37,80.47,14868.0
2025-04-29 13:30:00,80.5,80.57,80.47,80.54,7444.0,80.5,80.57,80.47,80.54,7444.0
2025-04-29 13:35:00,80.55,80.79,80.53,80.74,7940.0,80.55,80.79,80.53,80.74,7940.0
2025-04-29 13:40:00,80.76,80.8,80.72,80.74,4329.0,80.76,80.8,80.72,80.74,4329.0
2025-04-29 13:45:00,80.72,80.8,80.67,80.78,16718.0,80.72,80.8,80.67,80.78,16718.0
2025-04-29 13:50:00,80.79,80.79,80.64,80.67,9122.0,80.79,80.79,80.64,80.67,9122.0
2025-04-29 13:55:00,80.67,80.87,80.67,80.78,8567.0,80.67,80.87,80.67,80.78,8567.0
2025-04-29 14:00:00,80.78,80.9,80.78,80.87,5597.0,80.78,80.9,80.78,80.87,5597.0
2025-04-29 14:05:00,80.91,80.92,80.78,80.81,10469.0,80.91,80.92,80.78,80.81,10469.0
2025-04-29 14:10:00,80.81,80.83,80.75,80.79,8655.0,80.81,80.83,80.75,80.79,8655.0
2025-04-29 14:15:00,80.79,81.0,80.76,80.89,12953.0,80.79,81.0,80.76,80.89,12953.0
2025-04-29 14:20:00,80.85,80.95,80.8,80.86,9799.0,80.85,80.95,80.8,80.86,9799.0
2025-04-29 14:25:00,80.87,80.89,80.78,80.87,9883.0,80.87,80.89,80.78,80.87,9883.0
2025-04-29 14:30:00,80.88,80.9,80.76,80.81,14369.0,80.88,80.9,80.76,80.81,14369.0
2025-04-29 14:35:00,80.83,80.87,80.8,80.86,5342.0,80.83,80.87,80.8,80.86,5342.0
2025-04-29 14:40:00,80.86,80.92,80.83,80.88,8611.0,80.86,80.92,80.83,80.88,8611.0
2025-04-29 14:45:00,80.88,80.97,80.84,80.86,12054.0,80.88,80.97,80.84,80.86,12054.0
2025-04-29 14:50:00,80.86,81.06,80.84,81.03,13625.0,80.86,81.06,80.84,81.03,13625.0
2025-04-29 14:55:00,81.04,81.04,80.92,80.93,7534.0,81.04,81.04,80.92,80.93,7534.0
2025-04-29 15:00:00,80.89,80.97,80.78,80.81,5965.0,80.89,80.97,80.78,80.81,5965.0
2025-04-29 15:05:00,80.83,80.95,80.78,80.78,8591.0,80.83,80.95,80.78,80.78,8591.0
2025-04-29 15:10:00,80.81,80.89,80.81,80.84,9708.0,80.81,80.89,80.81,80.84,9708.0
2025-04-29 15:15:00,80.87,80.87,80.68,80.77,13468.0,80.87,80.87,80.68,80.77,13468.0
2025-04-29 15:20:00,80.79,80.81,80.74,80.78,9254.0,80.79,80.81,80.74,80.78,9254.0
2025-04-29 15:25:00,80.78,80.81,80.72,80.8,12774.0,80.78,80.81,80.72,80.8,12774.0
2025-04-29 15:30:00,80.8,80.83,80.76,80.77,10760.0,80.8,80.83,80.76,80.77,10760.0
2025-04-29 15:35:00,80.77,80.81,80.69,80.71,17539.0,80.77,80.81,80.69,80.71,17539.0
2025-04-29 15:40:00,80.72,80.88,80.66,80.88,17268.0,80.72,80.88,80.66,80.88,17268.0
2025-04-29 15:45:00,80.89,80.89,80.71,80.79,20947.0,80.89,80.89,80.71,80.79,20947.0
2025-04-29 15:50:00,80.81,80.97,80.68,80.9,42811.0,80.81,80.97,80.68,80.9,42811.0
2025-04-29 15:55:00,80.88,80.95,80.72,80.87,104711.0,80.88,80.95,80.72,80.87,104711.0
2025-04-30 09:30:00,79.96,80.17,78.7,79.61,66856.0,79.96,80.17,78.7,79.61,66856.0
2025-04-30 09:35:00,79.61,79.61,78.98,79.09,14878.0,79.61,79.61,78.98,79.09,14878.0
2025-04-30 09:40:00,79.09,79.21,78.81,78.99,12066.0,79.09,79.21,78.81,78.99,12066.0
2025-04-30 09:45:00,78.91,79.47,78.9,79.34,25814.0,78.91,79.47,78.9,79.34,25814.0
2025-04-30 09:50:00,79.34,79.42,79.25,79.3,22157.0,79.34,79.42,79.25,79.3,22157.0
2025-04-30 09:55:00,79.26,79.29,78.93,79.1,38867.0,79.26,79.29,78.93,79.1,38867.0
2025-04-30 10:00:00,79.17,79.41,79.05,79.19,33272.0,79.17,79.41,79.05,79.19,33272.0
2025-04-30 10:05:00,79.27,79.49,79.14,79.34,36646.0,79.27,79.49,79.14,79.34,36646.0
2025-04-30 10:10:00,79.34,79.34,79.2,79.2,8839.0,79.34,79.34,79.2,79.2,8839.0
2025-04-30 10:15:00,79.17,79.21,78.97,79.05,18040.0,79.17,79.21,78.97,79.05,18040.0
2025-04-30 10:20:00,79.04,79.31,78.95,79.31,16976.0,79.04,79.31,78.95,79.31,16976.0
2025-04-30 10:25:00,79.29,79.54,79.23,79.47,34809.0,79.29,79.54,79.23,79.47,34809.0
2025-04-30 10:30:00,79.42,79.57,79.36,79.5,8220.0,79.42,79.57,79.36,79.5,8220.0
2025-04-30 10:35:00,79.49,79.5,79.34,79.42,10359.0,79.49,79.5,79.34,79.42,10359.0
2025-04-30 10:40:00,79.4,79.45,79.24,79.42,20583.0,79.4,79.45,79.24,79.42,20583.0
2025-04-30 10:45:00,79.42,79.63,79.38,79.53,10947.0,79.42,79.63,79.38,79.53,10947.0
2025-04-30 10:50:00,79.53,79.79,79.41,79.7,17943.0,79.53,79.79,79.41,79.7,17943.0
2025-04-30 10:55:00,79.68,79.88,79.6,79.73,13590.0,79.68,79.88,79.6,79.73,13590.0
2025-04-30 11:00:00,79.75,80.08,79.73,80.07,18354.0,79.75,80.08,79.73,80.07,18354.0
2025-04-30 11:05:00,80.0,80.43,80.0,80.42,15462.0,80.0,80.43,80.0,80.42,15462.0
2025-04-30 11:10:00,80.42,80.54,80.4,80.48,10928.0,80.42,80.54,80.4,80.48,10928.0
2025-04-30 11:15:00,80.47,80.81,80.46,80.61,16121.0,80.47,80.81,80.46,80.61,16121.0
2025-04-30 11:20:00,80.61,80.76,80.61,80.64,5658.0,80.61,80.76,80.61,80.64,5658.0
2025-04-30 11:25:00,80.65,80.99,80.65,80.89,26158.0,80.65,80.99,80.65,80.89,26158.0
2025-04-30 11:30:00,80.89,80.89,80.74,80.76,9317.0,80.89,80.89,80.74,80.76,9317.0
2025-04-30 11:35:00,80.8,80.93,80.67,80.91,10722.0,80.8,80.93,80.67,80.91,10722.0
2025-04-30 11:40:00,80.94,81.12,80.89,81.06,19413.0,80.94,81.12,80.89,81.06,19413.0
2025-04-30 11:45:00,81.04,81.15,80.92,81.11,28459.0,81.04,81.15,80.92,81.11,28459.0
2025-04-30 11:50:00,81.08,81.22,80.96,81.15,21254.0,81.08,81.22,80.96,81.15,21254.0
2025-04-30 11:55:00,81.14,81.28,81.13,81.22,31467.0,81.14,81.28,81.13,81.22,31467.0
2025-04-30 12:00:00,81.22,81.27,81.15,81.25,19267.0,81.22,81.27,81.15,81.25,19267.0
2025-04-30 12:05:00,81.23,81.26,81.07,81.12,20242.0,81.23,81.26,81.07,81.12,20242.0
2025-04-30 12:10:00,81.11,81.17,80.99,81.1,31422.0,81.11,81.17,80.99,81.1,31422.0
2025-04-30 12:15:00,81.09,81.36,81.07,81.25,14323.0,81.09,81.36,81.07,81.25,14323.0
2025-04-30 12:20:00,81.23,81.24,81.06,81.12,9280.0,81.23,81.24,81.06,81.12,9280.0
2025-04-30 12:25:00,81.12,81.17,81.06,81.07,20830.0,81.12,81.17,81.06,81.07,20830.0
2025-04-30 12:30:00,81.1,81.16,81.05,81.1,10448.0,81.1,81.16,81.05,81.1,10448.0
2025-04-30 12:35:00,81.11,81.39,81.08,81.37,27593.0,81.11,81.39,81.08,81.37,27593.0
2025-04-30 12:40:00,81.38,81.58,81.33,81.54,52213.0,81.38,81.58,81.33,81.54,52213.0
2025-04-30 12:45:00,81.56,81.61,81.36,81.41,23822.0,81.56,81.61,81.36,81.41,23822.0
2025-04-30 12:50:00,81.4,81.5,81.34,81.41,22405.0,81.4,81.5,81.34,81.41,22405.0
2025-04-30 12:55:00,81.41,81.43,81.16,81.21,16480.0,81.41,81.43,81.16,81.21,16480.0
2025-04-30 13:00:00,81.2,81.31,81.19,81.25,8634.0,81.2,81.31,81.19,81.25,8634.0
2025-04-30 13:05:00,81.28,81.32,81.19,81.26,7343.0,81.28,81.32,81.19,81.26,7343.0
2025-04-30 13:10:00,81.29,81.29,81.15,81.26,11694.0,81.29,81.29,81.15,81.26,11694.0
2025-04-30 13:15:00,81.3,81.38,81.25,81.36,7312.0,81.3,81.38,81.25,81.36,7312.0
2025-04-30 13:20:00,81.37,81.46,81.34,81.37,14944.0,81.37,81.46,81.34,81.37,14944.0
2025-04-30 13:25:00,81.36,81.43,81.29,81.4,7460.0,81.36,81.43,81.29,81.4,7460.0
2025-04-30 13:30:00,81.42,81.46,81.36,81.42,10111.0,81.42,81.46,81.36,81.42,10111.0
2025-04-30 13:35:00,81.39,81.53,81.36,81.48,15485.0,81.39,81.53,81.36,81.48,15485.0
2025-04-30 13:40:00,81.48,81.57,81.45,81.54,9148.0,81.48,81.57,81.45,81.54,9148.0
2025-04-30 13:45:00,81.53,81.66,81.49,81.62,15832.0,81.53,81.66,81.49,81.62,15832.0
2025-04-30 13:50:00,81.63,81.66,81.58,81.6,9209.0,81.63,81.66,81.58,81.6,9209.0
2025-04-30 13:55:00,81.64,81.65,81.45,81.45,7812.0,81.64,81.65,81.45,81.45,7812.0
2025-04-30 14:00:00,81.5,81.5,81.41,81.44,5750.0,81.5,81.5,81.41,81.44,5750.0
2025-04-30 14:05:00,81.44,81.88,81.25,81.56,44615.0,81.44,81.88,81.25,81.56,44615.0
2025-04-30 14:10:00,81.64,81.77,81.61,81.75,19651.0,81.64,81.77,81.61,81.75,19651.0
2025-04-30 14:15:00,81.74,81.91,81.69,81.73,20070.0,81.74,81.91,81.69,81.73,20070.0
2025-04-30 14:20:00,81.73,81.75,81.64,81.7,8159.0,81.73,81.75,81.64,81.7,8159.0
2025-04-30 14:25:00,81.66,81.79,81.51,81.7,14646.0,81.66,81.79,81.51,81.7,14646.0
2025-04-30 14:30:00,81.67,81.75,81.63,81.63,15942.0,81.67,81.75,81.63,81.63,15942.0
2025-04-30 14:35:00,81.61,81.61,81.5,81.54,10360.0,81.61,81.61,81.5,81.54,10360.0
2025-04-30 14:40:00,81.53,81.6,81.47,81.53,20146.0,81.53,81.6,81.47,81.53,20146.0
2025-04-30 14:45:00,81.5,81.7,81.48,81.58,15600.0,81.5,81.7,81.48,81.58,15600.0
2025-04-30 14:50:00,81.58,81.63,81.54,81.57,11285.0,81.58,81.63,81.54,81.57,11285.0
2025-04-30 14:55:00,81.55,81.55,81.42,81.47,9987.0,81.55,81.55,81.42,81.47,9987.0
2025-04-30 15:00:00,81.46,81.62,81.46,81.48,19455.0,81.46,81.62,81.46,81.48,19455.0
2025-04-30 15:05:00,81.47,81.5,81.38,81.41,17528.0,81.47,81.5,81.38,81.41,17528.0
2025-04-30 15:10:00,81.4,81.61,81.35,81.6,16529.0,81.4,81.61,81.35,81.6,16529.0
2025-04-30 15:15:00,81.6,81.65,81.54,81.59,22560.0,81.6,81.65,81.54,81.59,22560.0
2025-04-30 15:20:00,81.57,81.77,81.56,81.73,20721.0,81.57,81.77,81.56,81.73,20721.0
2025-04-30 15:25:00,81.73,81.8,81.66,81.66,17634.0,81.73,81.8,81.66,81.66,17634.0
2025-04-30 15:30:00,81.68,81.77,81.66,81.69,14667.0,81.68,81.77,81.66,81.69,14667.0
2025-04-30 15:35:00,81.69,81.81,81.62,81.72,22484.0,81.69,81.81,81.62,81.72,22484.0
2025-04-30 15:40:00,81.75,81.87,81.72,81.85,23508.0,81.75,81.87,81.72,81.85,23508.0
2025-04-30 15:45:00,81.87,82.03,81.85,81.97,30938.0,81.87,82.03,81.85,81.97,30938.0
2025-04-30 15:50:00,82.0,82.22,81.92,82.0,67552.0,82.0,82.22,81.92,82.0,67552.0
2025-04-30 15:55:00,82.01,82.13,81.76,81.83,178898.0,82.01,82.13,81.76,81.83,178898.0
2025-05-01 09:30:00,81.34,81.98,80.67,80.95,43716.0,81.34,81.98,80.67,80.95,43716.0
2025-05-01 09:35:00,80.83,81.5,80.79,81.46,12451.0,80.83,81.5,80.79,81.46,12451.0
2025-05-01 09:40:00,81.4,81.78,81.39,81.42,21531.0,81.4,81.78,81.39,81.42,21531.0
2025-05-01 09:45:00,81.39,81.48,81.14,81.36,26331.0,81.39,81.48,81.14,81.36,26331.0
2025-05-01 09:50:00,81.37,81.73,81.35,81.7,16634.0,81.37,81.73,81.35,81.7,16634.0
2025-05-01 09:55:00,81.68,81.68,81.36,81.36,17795.0,81.68,81.68,81.36,81.36,17795.0
2025-05-01 10:00:00,81.45,81.71,81.35,81.52,36483.0,81.45,81.71,81.35,81.52,36483.0
2025-05-01 10:05:00,81.5,81.5,81.09,81.24,41768.0,81.5,81.5,81.09,81.24,41768.0
2025-05-01 10:10:00,81.19,81.29,80.86,81.27,25439.0,81.19,81.29,80.86,81.27,25439.0
2025-05-01 10:15:00,81.2,81.4,81.09,81.1,16017.0,81.2,81.4,81.09,81.1,16017.0
2025-05-01 10:20:00,81.13,81.41,81.09,81.12,16254.0,81.13,81.41,81.09,81.12,16254.0
2025-05-01 10:25:00,81.11,81.14,80.83,80.85,12019.0,81.11,81.14,80.83,80.85,12019.0
2025-05-01 10:30:00,80.8,80.87,80.7,80.79,18492.0,80.8,80.87,80.7,80.79,18492.0
2025-05-01 10:35:00,80.8,80.94,80.68,80.84,20603.0,80.8,80.94,80.68,80.84,20603.0
2025-05-01 10:40:00,80.84,80.95,80.75,80.89,19942.0,80.84,80.95,80.75,80.89,19942.0
2025-05-01 10:45:00,80.88,81.22,80.84,81.22,17080.0,80.88,81.22,80.84,81.22,17080.0
2025-05-01 10:50:00,81.17,81.3,81.08,81.12,17989.0,81.17,81.3,81.08,81.12,17989.0
2025-05-01 10:55:00,81.11,81.39,81.05,81.35,24840.0,81.11,81.39,81.05,81.35,24840.0
2025-05-01 11:00:00,81.27,81.36,81.19,81.35,16151.0,81.27,81.36,81.19,81.35,16151.0
2025-05-01 11:05:00,81.33,81.44,81.27,81.4,8653.0,81.33,81.44,81.27,81.4,8653.0
2025-05-01 11:10:00,81.39,81.44,81.26,81.4,16711.0,81.39,81.44,81.26,81.4,16711.0
2025-05-01 11:15:00,81.41,81.49,81.31,81.49,18409.0,81.41,81.49,81.31,81.49,18409.0
2025-05-01 11:20:00,81.51,81.52,81.22,81.27,13851.0,81.51,81.52,81.22,81.27,13851.0
2025-05-01 11:25:00,81.3,81.34,81.17,81.21,25885.0,81.3,81.34,81.17,81.21,25885.0
2025-05-01 11:30:00,81.22,81.31,81.07,81.15,27423.0,81.22,81.31,81.07,81.15,27423.0
2025-05-01 11:35:00,81.16,81.49,81.12,81.48,23199.0,81.16,81.49,81.12,81.48,23199.0
2025-05-01 11:40:00,81.48,81.49,81.25,81.28,19941.0,81.48,81.49,81.25,81.28,19941.0
2025-05-01 11:45:00,81.27,81.32,81.16,81.18,10024.0,81.27,81.32,81.16,81.18,10024.0
2025-05-01 11:50:00,81.17,81.17,81.01,81.08,12254.0,81.17,81.17,81.01,81.08,12254.0
2025-05-01 11:55:00,81.07,81.08,80.89,81.02,14159.0,81.07,81.08,80.89,81.02,14159.0
2025-05-01 12:00:00,81.0,81.04,80.92,81.04,15769.0,81.0,81.04,80.92,81.04,15769.0
2025-05-01 12:05:00,81.04,81.17,81.02,81.04,11932.0,81.04,81.17,81.02,81.04,11932.0
2025-05-01 12:10:00,81.03,81.03,80.84,80.92,13740.0,81.03,81.03,80.84,80.92,13740.0
2025-05-01 12:15:00,80.87,80.93,80.81,80.92,10880.0,80.87,80.93,80.81,80.92,10880.0
2025-05-01 12:20:00,80.91,81.07,80.87,80.9,12369.0,80.91,81.07,80.87,80.9,12369.0
2025-05-01 12:25:00,80.91,81.08,80.9,81.02,9762.0,80.91,81.08,80.9,81.02,9762.0
2025-05-01 12:30:00,81.03,81.14,81.0,81.13,8821.0,81.03,81.14,81.0,81.13,8821.0
2025-05-01 12:35:00,81.12,81.14,81.01,81.14,11469.0,81.12,81.14,81.01,81.14,11469.0
2025-05-01 12:40:00,81.15,81.16,81.05,81.09,11487.0,81.15,81.16,81.05,81.09,11487.0
2025-05-01 12:45:00,81.06,81.11,81.0,81.02,8551.0,81.06,81.11,81.0,81.02,8551.0
2025-05-01 12:50:00,81.02,81.18,80.99,81.18,9009.0,81.02,81.18,80.99,81.18,9009.0
2025-05-01 12:55:00,81.15,81.23,81.01,81.12,11004.0,81.15,81.23,81.01,81.12,11004.0
2025-05-01 13:00:00,81.08,81.23,81.04,81.14,6124.0,81.08,81.23,81.04,81.14,6124.0
2025-05-01 13:05:00,81.14,81.32,81.14,81.22,19649.0,81.14,81.32,81.14,81.22,19649.0
2025-05-01 13:10:00,81.23,81.34,81.18,81.34,13810.0,81.23,81.34,81.18,81.34,13810.0
2025-05-01 13:15:00,81.3,81.69,81.3,81.53,18593.0,81.3,81.69,81.3,81.53,18593.0
2025-05-01 13:20:00,81.52,81.6,81.46,81.46,9618.0,81.52,81.6,81.46,81.46,9618.0
2025-05-01 13:25:00,81.45,81.54,81.42,81.52,10722.0,81.45,81.54,81.42,81.52,10722.0
2025-05-01 13:30:00,81.48,81.51,81.36,81.4,16061.0,81.48,81.51,81.36,81.4,16061.0
2025-05-01 13:35:00,81.4,81.46,81.24,81.27,11383.0,81.4,81.46,81.24,81.27,11383.0
2025-05-01 13:40:00,81.26,81.29,81.18,81.23,13647.0,81.26,81.29,81.18,81.23,13647.0
2025-05-01 13:45:00,81.23,81.35,81.21,81.35,12843.0,81.23,81.35,81.21,81.35,12843.0
2025-05-01 13:50:00,81.35,81.43,81.29,81.38,14378.0,81.35,81.43,81.29,81.38,14378.0
2025-05-01 13:55:00,81.39,81.42,81.27,81.3,19983.0,81.39,81.42,81.27,81.3,19983.0
2025-05-01 14:00:00,81.28,81.36,81.24,81.26,8302.0,81.28,81.36,81.24,81.26,8302.0
2025-05-01 14:05:00,81.24,81.52,81.24,81.45,17902.0,81.24,81.52,81.24,81.45,17902.0
2025-05-01 14:10:00,81.43,81.51,81.41,81.45,9443.0,81.43,81.51,81.41,81.45,9443.0
2025-05-01 14:15:00,81.47,81.55,81.42,81.46,8781.0,81.47,81.55,81.42,81.46,8781.0
2025-05-01 14:20:00,81.48,81.61,81.42,81.61,17081.0,81.48,81.61,81.42,81.61,17081.0
2025-05-01 14:25:00,81.61,81.64,81.48,81.64,22018.0,81.61,81.64,81.48,81.64,22018.0
2025-05-01 14:30:00,81.61,81.69,81.53,81.56,10939.0,81.61,81.69,81.53,81.56,10939.0
2025-05-01 14:35:00,81.56,81.59,81.52,81.58,11834.0,81.56,81.59,81.52,81.58,11834.0
2025-05-01 14:40:00,81.6,81.63,81.54,81.62,11267.0,81.6,81.63,81.54,81.62,11267.0
2025-05-01 14:45:00,81.6,81.66,81.53,81.6,18615.0,81.6,81.66,81.53,81.6,18615.0
2025-05-01 14:50:00,81.6,81.61,81.55,81.56,11066.0,81.6,81.61,81.55,81.56,11066.0
2025-05-01 14:55:00,81.56,81.61,81.52,81.52,7240.0,81.56,81.61,81.52,81.52,7240.0
2025-05-01 15:00:00,81.46,81.55,81.42,81.55,8421.0,81.46,81.55,81.42,81.55,8421.0
2025-05-01 15:05:00,81.56,81.59,81.49,81.51,4357.0,81.56,81.59,81.49,81.51,4357.0
2025-05-01 15:10:00,81.48,81.57,81.44,81.56,10393.0,81.48,81.57,81.44,81.56,10393.0
2025-05-01 15:15:00,81.58,81.62,81.53,81.6,13133.0,81.58,81.62,81.53,81.6,13133.0
2025-05-01 15:20:00,81.61,81.64,81.5,81.54,10859.0,81.61,81.64,81.5,81.54,10859.0
2025-05-01 15:25:00,81.58,81.67,81.55,81.58,12298.0,81.58,81.67,81.55,81.58,12298.0
2025-05-01 15:30:00,81.56,81.73,81.56,81.73,12779.0,81.56,81.73,81.56,81.73,12779.0
2025-05-01 15:35:00,81.71,81.74,81.6,81.66,19769.0,81.71,81.74,81.6,81.66,19769.0
2025-05-01 15:40:00,81.65,81.69,81.61,81.69,11843.0,81.65,81.69,81.61,81.69,11843.0
2025-05-01 15:45:00,81.69,81.83,81.66,81.83,27482.0,81.69,81.83,81.66,81.83,27482.0
2025-05-01 15:50:00,81.83,81.85,81.51,81.64,44648.0,81.83,81.85,81.51,81.64,44648.0
2025-05-01 15:55:00,81.62,81.63,81.18,81.26,127091.0,81.62,81.63,81.18,81.26,127091.0
2025-05-02 09:30:00,82.88,84.2,82.83,84.08,293715.0,82.88,84.2,82.83,84.08,293715.0
2025-05-02 09:35:00,84.04,84.04,83.37,83.75,80325.0,84.04,84.04,83.37,83.75,80325.0
2025-05-02 09:40:00,83.8,84.21,83.77,84.16,53546.0,83.8,84.21,83.77,84.16,53546.0
2025-05-02 09:45:00,84.16,84.92,84.13,84.92,113678.0,84.16,84.92,84.13,84.92,113678.0
2025-05-02 09:50:00,84.89,84.9,84.34,84.55,92097.0,84.89,84.9,84.34,84.55,92097.0
2025-05-02 09:55:00,84.53,84.66,84.17,84.35,48793.0,84.53,84.66,84.17,84.35,48793.0
2025-05-02 10:00:00,84.38,84.55,84.06,84.09,119929.0,84.38,84.55,84.06,84.09,119929.0
2025-05-02 10:05:00,84.09,84.58,83.97,84.48,71617.0,84.09,84.58,83.97,84.48,71617.0
2025-05-02 10:10:00,84.45,84.65,84.38,84.63,53590.0,84.45,84.65,84.38,84.63,53590.0
2025-05-02 10:15:00,84.62,84.84,84.42,84.46,45709.0,84.62,84.84,84.42,84.46,45709.0
2025-05-02 10:20:00,84.43,84.6,84.42,84.44,26050.0,84.43,84.6,84.42,84.44,26050.0
2025-05-02 10:25:00,84.44,84.75,84.38,84.43,38248.0,84.44,84.75,84.38,84.43,38248.0
2025-05-02 10:30:00,84.4,84.46,84.12,84.17,35776.0,84.4,84.46,84.12,84.17,35776.0
2025-05-02 10:35:00,84.17,84.35,84.07,84.28,44923.0,84.17,84.35,84.07,84.28,44923.0
2025-05-02 10:40:00,84.32,84.32,84.1,84.13,30859.0,84.32,84.32,84.1,84.13,30859.0
2025-05-02 10:45:00,84.14,84.34,84.09,84.09,30163.0,84.14,84.34,84.09,84.09,30163.0
2025-05-02 10:50:00,84.06,84.1,83.95,83.99,27720.0,84.06,84.1,83.95,83.99,27720.0
2025-05-02 10:55:00,84.01,84.18,83.99,84.12,17566.0,84.01,84.18,83.99,84.12,17566.0
2025-05-02 11:00:00,84.13,84.33,84.08,84.23,14555.0,84.13,84.33,84.08,84.23,14555.0
2025-05-02 11:05:00,84.26,84.45,84.19,84.24,33534.0,84.26,84.45,84.19,84.24,33534.0
2025-05-02 11:10:00,84.24,84.44,84.22,84.22,22604.0,84.24,84.44,84.22,84.22,22604.0
2025-05-02 11:15:00,84.22,84.46,84.21,84.29,37483.0,84.22,84.46,84.21,84.29,37483.0
2025-05-02 11:20:00,84.28,84.32,84.19,84.19,17147.0,84.28,84.32,84.19,84.19,17147.0
2025-05-02 11:25:00,84.19,84.22,84.02,84.14,14825.0,84.19,84.22,84.02,84.14,14825.0
2025-05-02 11:30:00,84.17,84.23,83.87,83.89,63218.0,84.17,84.23,83.87,83.89,63218.0
2025-05-02 11:35:00,83.92,84.22,83.82,84.2,19935.0,83.92,84.22,83.82,84.2,19935.0
2025-05-02 11:40:00,84.16,84.25,83.78,83.87,41712.0,84.16,84.25,83.78,83.87,41712.0
2025-05-02 11:45:00,83.91,83.95,83.57,83.83,24349.0,83.91,83.95,83.57,83.83,24349.0
2025-05-02 11:50:00,83.79,83.89,83.74,83.87,14879.0,83.79,83.89,83.74,83.87,14879.0
2025-05-02 11:55:00,83.87,83.9,83.74,83.81,14006.0,83.87,83.9,83.74,83.81,14006.0
2025-05-02 12:00:00,83.8,85.5,83.79,84.54,102768.0,83.8,85.5,83.79,84.54,102768.0
2025-05-02 12:05:00,84.48,84.72,84.3,84.31,41566.0,84.48,84.72,84.3,84.31,41566.0
2025-05-02 12:10:00,84.28,84.59,84.24,84.55,21154.0,84.28,84.59,84.24,84.55,21154.0
2025-05-02 12:15:00,84.53,84.6,84.09,84.19,29341.0,84.53,84.6,84.09,84.19,29341.0
2025-05-02 12:20:00,84.15,84.37,84.1,84.37,25480.0,84.15,84.37,84.1,84.37,25480.0
2025-05-02 12:25:00,84.36,84.38,84.2,84.21,17685.0,84.36,84.38,84.2,84.21,17685.0
2025-05-02 12:30:00,84.25,84.75,84.25,84.6,32982.0,84.25,84.75,84.25,84.6,32982.0
2025-05-02 12:35:00,84.6,84.63,84.46,84.53,33677.0,84.6,84.63,84.46,84.53,33677.0
2025-05-02 12:40:00,84.53,84.67,84.5,84.61,19297.0,84.53,84.67,84.5,84.61,19297.0
2025-05-02 12:45:00,84.67,84.68,84.4,84.59,17871.0,84.67,84.68,84.4,84.59,17871.0
2025-05-02 12:50:00,84.58,84.59,84.39,84.46,14276.0,84.58,84.59,84.39,84.46,14276.0
2025-05-02 12:55:00,84.43,84.45,84.33,84.39,12887.0,84.43,84.45,84.33,84.39,12887.0
2025-05-02 13:00:00,84.41,84.53,84.41,84.52,10584.0,84.41,84.53,84.41,84.52,10584.0
2025-05-02 13:05:00,84.51,84.62,84.46,84.51,11985.0,84.51,84.62,84.46,84.51,11985.0
2025-05-02 13:10:00,84.5,84.5,84.35,84.45,10192.0,84.5,84.5,84.35,84.45,10192.0
2025-05-02 13:15:00,84.44,84.45,84.31,84.33,8285.0,84.44,84.45,84.31,84.33,8285.0
2025-05-02 13:20:00,84.3,84.32,84.17,84.27,18666.0,84.3,84.32,84.17,84.27,18666.0
2025-05-02 13:25:00,84.27,84.36,84.14,84.36,23214.0,84.27,84.36,84.14,84.36,23214.0
2025-05-02 13:30:00,84.34,84.34,84.07,84.14,17401.0,84.34,84.34,84.07,84.14,17401.0
2025-05-02 13:35:00,84.12,84.19,84.06,84.14,21309.0,84.12,84.19,84.06,84.14,21309.0
2025-05-02 13:40:00,84.12,84.28,84.07,84.1,15698.0,84.12,84.28,84.07,84.1,15698.0
2025-05-02 13:45:00,84.14,84.16,84.0,84.08,25648.0,84.14,84.16,84.0,84.08,25648.0
2025-05-02 13:50:00,84.07,84.14,83.88,84.03,20086.0,84.07,84.14,83.88,84.03,20086.0
2025-05-02 13:55:00,84.03,84.15,84.01,84.14,11871.0,84.03,84.15,84.01,84.14,11871.0
2025-05-02 14:00:00,84.11,84.45,84.11,84.35,25801.0,84.11,84.45,84.11,84.35,25801.0
2025-05-02 14:05:00,84.35,84.37,84.23,84.34,8610.0,84.35,84.37,84.23,84.34,8610.0
2025-05-02 14:10:00,84.37,84.42,84.33,84.41,8950.0,84.37,84.42,84.33,84.41,8950.0
2025-05-02 14:15:00,84.41,84.53,84.4,84.49,9527.0,84.41,84.53,84.4,84.49,9527.0
2025-05-02 14:20:00,84.52,84.52,84.42,84.46,11070.0,84.52,84.52,84.42,84.46,11070.0
2025-05-02 14:25:00,84.47,84.47,84.29,84.31,11145.0,84.47,84.47,84.29,84.31,11145.0
2025-05-02 14:30:00,84.31,84.39,84.29,84.39,14727.0,84.31,84.39,84.29,84.39,14727.0
2025-05-02 14:35:00,84.39,84.52,84.35,84.49,19913.0,84.39,84.52,84.35,84.49,19913.0
2025-05-02 14:40:00,84.46,84.53,84.42,84.48,17317.0,84.46,84.53,84.42,84.48,17317.0
2025-05-02 14:45:00,84.48,84.5,84.33,84.33,14427.0,84.48,84.5,84.33,84.33,14427.0
2025-05-02 14:50:00,84.31,84.36,84.11,84.25,28966.0,84.31,84.36,84.11,84.25,28966.0
2025-05-02 14:55:00,84.22,84.35,84.19,84.33,13897.0,84.22,84.35,84.19,84.33,13897.0
2025-05-02 15:00:00,84.33,84.43,84.32,84.37,8139.0,84.33,84.43,84.32,84.37,8139.0
2025-05-02 15:05:00,84.36,84.52,84.36,84.46,13350.0,84.36,84.52,84.36,84.46,13350.0
2025-05-02 15:10:00,84.45,84.51,84.34,84.51,7242.0,84.45,84.51,84.34,84.51,7242.0
2025-05-02 15:15:00,84.51,84.58,84.41,84.46,16911.0,84.51,84.58,84.41,84.46,16911.0
2025-05-02 15:20:00,84.46,84.69,84.46,84.6,38327.0,84.46,84.69,84.46,84.6,38327.0
2025-05-02 15:25:00,84.58,84.7,84.56,84.64,39997.0,84.58,84.7,84.56,84.64,39997.0
2025-05-02 15:30:00,84.63,84.63,84.5,84.52,30890.0,84.63,84.63,84.5,84.52,30890.0
2025-05-02 15:35:00,84.5,84.51,84.39,84.42,47284.0,84.5,84.51,84.39,84.42,47284.0
2025-05-02 15:40:00,84.43,84.62,84.36,84.56,43162.0,84.43,84.62,84.36,84.56,43162.0
2025-05-02 15:45:00,84.55,84.55,84.38,84.39,49644.0,84.55,84.55,84.38,84.39,49644.0
2025-05-02 15:50:00,84.41,84.57,84.2,84.49,139401.0,84.41,84.57,84.2,84.49,139401.0
2025-05-02 15:55:00,84.5,84.54,84.1,84.25,458597.0,84.5,84.54,84.1,84.25,458597.0
2025-05-05 09:30:00,84.35,84.81,84.05,84.5,65820.0,84.35,84.81,84.05,84.5,65820.0
2025-05-05 09:35:00,84.37,84.9,84.35,84.7,54784.0,84.37,84.9,84.35,84.7,54784.0
2025-05-05 09:40:00,84.73,85.24,84.73,85.03,40336.0,84.73,85.24,84.73,85.03,40336.0
2025-05-05 09:45:00,85.03,85.17,84.87,85.0,44303.0,85.03,85.17,84.87,85.0,44303.0
2025-05-05 09:50:00,84.99,85.07,84.77,84.84,17427.0,84.99,85.07,84.77,84.84,17427.0
2025-05-05 09:55:00,84.89,85.05,84.71,84.78,16834.0,84.89,85.05,84.71,84.78,16834.0
2025-05-05 10:00:00,84.84,85.03,84.76,84.91,42730.0,84.84,85.03,84.76,84.91,42730.0
2025-05-05 10:05:00,84.85,85.16,84.72,85.13,69511.0,84.85,85.16,84.72,85.13,69511.0
2025-05-05 10:10:00,85.13,85.5,85.05,85.13,46464.0,85.13,85.5,85.05,85.13,46464.0
2025-05-05 10:15:00,85.17,85.23,84.92,84.94,28308.0,85.17,85.23,84.92,84.94,28308.0
2025-05-05 10:20:00,84.95,85.17,84.93,85.14,41529.0,84.95,85.17,84.93,85.14,41529.0
2025-05-05 10:25:00,85.11,85.39,85.09,85.34,34873.0,85.11,85.39,85.09,85.34,34873.0
2025-05-05 10:30:00,85.31,85.67,85.31,85.64,32261.0,85.31,85.67,85.31,85.64,32261.0
2025-05-05 10:35:00,85.67,85.79,85.55,85.68,36306.0,85.67,85.79,85.55,85.68,36306.0
2025-05-05 10:40:00,85.68,85.94,85.61,85.91,48035.0,85.68,85.94,85.61,85.91,48035.0
2025-05-05 10:45:00,85.91,85.94,85.49,85.51,52913.0,85.91,85.94,85.49,85.51,52913.0
2025-05-05 10:50:00,85.48,85.62,85.35,85.39,20689.0,85.48,85.62,85.35,85.39,20689.0
2025-05-05 10:55:00,85.43,85.45,85.16,85.28,22856.0,85.43,85.45,85.16,85.28,22856.0
2025-05-05 11:00:00,85.3,85.57,85.3,85.45,35808.0,85.3,85.57,85.3,85.45,35808.0
2025-05-05 11:05:00,85.38,85.49,85.08,85.1,13394.0,85.38,85.49,85.08,85.1,13394.0
2025-05-05 11:10:00,85.13,85.35,85.02,85.06,13428.0,85.13,85.35,85.02,85.06,13428.0
2025-05-05 11:15:00,85.05,85.26,84.98,85.25,16767.0,85.05,85.26,84.98,85.25,16767.0
2025-05-05 11:20:00,85.23,85.36,85.2,85.25,12215.0,85.23,85.36,85.2,85.25,12215.0
2025-05-05 11:25:00,85.24,85.24,85.04,85.09,14877.0,85.24,85.24,85.04,85.09,14877.0
2025-05-05 11:30:00,85.09,85.13,84.95,84.95,17455.0,85.09,85.13,84.95,84.95,17455.0
2025-05-05 11:35:00,84.91,85.08,84.91,85.08,8507.0,84.91,85.08,84.91,85.08,8507.0
2025-05-05 11:40:00,85.08,85.19,85.06,85.1,11981.0,85.08,85.19,85.06,85.1,11981.0
2025-05-05 11:45:00,85.1,85.21,85.1,85.12,6931.0,85.1,85.21,85.1,85.12,6931.0
2025-05-05 11:50:00,85.09,85.22,85.08,85.13,10992.0,85.09,85.22,85.08,85.13,10992.0
2025-05-05 11:55:00,85.11,85.19,85.06,85.06,20341.0,85.11,85.19,85.06,85.06,20341.0
2025-05-05 12:00:00,85.03,85.03,84.84,84.97,8704.0,85.03,85.03,84.84,84.97,8704.0
2025-05-05 12:05:00,84.95,85.02,84.91,84.97,14625.0,84.95,85.02,84.91,84.97,14625.0
2025-05-05 12:10:00,84.97,85.08,84.88,84.9,31675.0,84.97,85.08,84.88,84.9,31675.0
2025-05-05 12:15:00,84.88,85.07,84.87,85.06,20485.0,84.88,85.07,84.87,85.06,20485.0
2025-05-05 12:20:00,85.07,85.07,84.93,84.99,14626.0,85.07,85.07,84.93,84.99,14626.0
2025-05-05 12:25:00,84.99,85.06,84.92,85.03,15721.0,84.99,85.06,84.92,85.03,15721.0
2025-05-05 12:30:00,85.03,85.1,84.94,85.05,14915.0,85.03,85.1,84.94,85.05,14915.0
2025-05-05 12:35:00,85.06,85.06,84.87,84.94,23200.0,85.06,85.06,84.87,84.94,23200.0
2025-05-05 12:40:00,84.94,84.97,84.83,84.9,6877.0,84.94,84.97,84.83,84.9,6877.0
2025-05-05 12:45:00,84.9,84.97,84.82,84.82,9871.0,84.9,84.97,84.82,84.82,9871.0
2025-05-05 12:50:00,84.84,84.91,84.83,84.83,9044.0,84.84,84.91,84.83,84.83,9044.0
2025-05-05 12:55:00,84.85,84.93,84.85,84.92,9270.0,84.85,84.93,84.85,84.92,9270.0
2025-05-05 13:00:00,84.9,84.92,84.68,84.8,11426.0,84.9,84.92,84.68,84.8,11426.0
2025-05-05 13:05:00,84.8,84.87,84.73,84.86,13492.0,84.8,84.87,84.73,84.86,13492.0
2025-05-05 13:10:00,84.87,84.88,84.73,84.81,7569.0,84.87,84.88,84.73,84.81,7569.0
2025-05-05 13:15:00,84.81,84.81,84.72,84.72,6420.0,84.81,84.81,84.72,84.72,6420.0
2025-05-05 13:20:00,84.74,84.79,84.68,84.73,10361.0,84.74,84.79,84.68,84.73,10361.0
2025-05-05 13:25:00,84.73,84.73,84.68,84.7,6641.0,84.73,84.73,84.68,84.7,6641.0
2025-05-05 13:30:00,84.7,84.83,84.69,84.81,12777.0,84.7,84.83,84.69,84.81,12777.0
2025-05-05 13:35:00,84.8,84.94,84.8,84.86,6845.0,84.8,84.94,84.8,84.86,6845.0
2025-05-05 13:40:00,84.87,84.87,84.82,84.84,4570.0,84.87,84.87,84.82,84.84,4570.0
2025-05-05 13:45:00,84.86,84.95,84.86,84.95,6019.0,84.86,84.95,84.86,84.95,6019.0
2025-05-05 13:50:00,84.95,84.99,84.76,84.81,8545.0,84.95,84.99,84.76,84.81,8545.0
2025-05-05 13:55:00,84.81,84.85,84.76,84.77,11354.0,84.81,84.85,84.76,84.77,11354.0
2025-05-05 14:00:00,84.77,84.86,84.75,84.75,6113.0,84.77,84.86,84.75,84.75,6113.0
2025-05-05 14:05:00,84.73,84.82,84.7,84.79,13307.0,84.73,84.82,84.7,84.79,13307.0
2025-05-05 14:10:00,84.8,84.85,84.71,84.74,7854.0,84.8,84.85,84.71,84.74,7854.0
2025-05-05 14:15:00,84.75,84.8,84.69,84.72,14601.0,84.75,84.8,84.69,84.72,14601.0
2025-05-05 14:20:00,84.68,84.71,84.63,84.64,7246.0,84.68,84.71,84.63,84.64,7246.0
2025-05-05 14:25:00,84.64,84.68,84.5,84.53,12197.0,84.64,84.68,84.5,84.53,12197.0
2025-05-05 14:30:00,84.53,84.55,84.47,84.5,11073.0,84.53,84.55,84.47,84.5,11073.0
2025-05-05 14:35:00,84.49,84.49,84.33,84.38,20936.0,84.49,84.49,84.33,84.38,20936.0
2025-05-05 14:40:00,84.38,84.54,84.37,84.53,15116.0,84.38,84.54,84.37,84.53,15116.0
2025-05-05 14:45:00,84.54,84.56,84.43,84.48,12357.0,84.54,84.56,84.43,84.48,12357.0
2025-05-05 14:50:00,84.48,84.5,84.32,84.38,11833.0,84.48,84.5,84.32,84.38,11833.0
2025-05-05 14:55:00,84.38,84.44,84.35,84.42,16803.0,84.38,84.44,84.35,84.42,16803.0
2025-05-05 15:00:00,84.43,84.43,84.27,84.3,15196.0,84.43,84.43,84.27,84.3,15196.0
2025-05-05 15:05:00,84.31,84.36,84.24,84.34,14578.0,84.31,84.36,84.24,84.34,14578.0
2025-05-05 15:10:00,84.34,84.38,84.23,84.27,9889.0,84.34,84.38,84.23,84.27,9889.0
2025-05-05 15:15:00,84.27,84.29,84.22,84.24,21527.0,84.27,84.29,84.22,84.24,21527.0
2025-05-05 15:20:00,84.22,84.29,84.16,84.17,12351.0,84.22,84.29,84.16,84.17,12351.0
2025-05-05 15:25:00,84.17,84.21,84.12,84.2,13900.0,84.17,84.21,84.12,84.2,13900.0
2025-05-05 15:30:00,84.2,84.35,84.14,84.35,18416.0,84.2,84.35,84.14,84.35,18416.0
2025-05-05 15:35:00,84.36,84.38,84.26,84.28,32154.0,84.36,84.38,84.26,84.28,32154.0
2025-05-05 15:40:00,84.29,84.35,84.2,84.29,15520.0,84.29,84.35,84.2,84.29,15520.0
2025-05-05 15:45:00,84.29,84.31,84.17,84.17,18553.0,84.29,84.31,84.17,84.17,18553.0
2025-05-05 15:50:00,84.17,84.17,83.91,83.93,62997.0,84.17,84.17,83.91,83.93,62997.0
2025-05-05 15:55:00,83.91,83.99,83.89,83.97,132095.0,83.91,83.99,83.89,83.97,132095.0
2025-05-06 09:30:00,83.49,83.97,83.25,83.66,27623.0,83.49,83.97,83.25,83.66,27623.0
2025-05-06 09:35:00,83.59,83.87,83.43,83.51,10355.0,83.59,83.87,83.43,83.51,10355.0
2025-05-06 09:40:00,83.42,83.44,83.3,83.34,9981.0,83.42,83.44,83.3,83.34,9981.0
2025-05-06 09:45:00,83.38,83.54,83.28,83.36,14704.0,83.38,83.54,83.28,83.36,14704.0
2025-05-06 09:50:00,83.33,83.44,83.28,83.44,20173.0,83.33,83.44,83.28,83.44,20173.0
2025-05-06 09:55:00,83.42,83.44,83.25,83.36,41888.0,83.42,83.44,83.25,83.36,41888.0
2025-05-06 10:00:00,83.36,83.71,83.1,83.5,41447.0,83.36,83.71,83.1,83.5,41447.0
2025-05-06 10:05:00,83.49,83.77,83.47,83.73,9916.0,83.49,83.77,83.47,83.73,9916.0
2025-05-06 10:10:00,83.73,83.8,83.61,83.76,9934.0,83.73,83.8,83.61,83.76,9934.0
2025-05-06 10:15:00,83.76,83.87,83.66,83.66,13920.0,83.76,83.87,83.66,83.66,13920.0
2025-05-06 10:20:00,83.68,84.13,83.68,84.02,71221.0,83.68,84.13,83.68,84.02,71221.0
2025-05-06 10:25:00,84.02,84.11,83.79,83.86,29130.0,84.02,84.11,83.79,83.86,29130.0
2025-05-06 10:30:00,83.82,83.93,83.75,83.8,18717.0,83.82,83.93,83.75,83.8,18717.0
2025-05-06 10:35:00,83.81,83.84,83.71,83.78,12319.0,83.81,83.84,83.71,83.78,12319.0
2025-05-06 10:40:00,83.82,83.82,83.68,83.76,10874.0,83.82,83.82,83.68,83.76,10874.0
2025-05-06 10:45:00,83.78,83.83,83.63,83.8,14763.0,83.78,83.83,83.63,83.8,14763.0
2025-05-06 10:50:00,83.77,83.83,83.7,83.72,10389.0,83.77,83.83,83.7,83.72,10389.0
2025-05-06 10:55:00,83.71,83.81,83.6,83.69,24325.0,83.71,83.81,83.6,83.69,24325.0
2025-05-06 11:00:00,83.72,83.83,83.71,83.81,16013.0,83.72,83.83,83.71,83.81,16013.0
2025-05-06 11:05:00,83.83,83.84,83.57,83.66,13255.0,83.83,83.84,83.57,83.66,13255.0
2025-05-06 11:10:00,83.67,84.01,83.65,83.92,7595.0,83.67,84.01,83.65,83.92,7595.0
2025-05-06 11:15:00,83.95,84.13,83.95,84.05,14344.0,83.95,84.13,83.95,84.05,14344.0
2025-05-06 11:20:00,84.03,84.2,84.01,84.12,8609.0,84.03,84.2,84.01,84.12,8609.0
2025-05-06 11:25:00,84.11,84.25,84.1,84.23,18436.0,84.11,84.25,84.1,84.23,18436.0
2025-05-06 11:30:00,84.22,84.4,84.21,84.36,15301.0,84.22,84.4,84.21,84.36,15301.0
2025-05-06 11:35:00,84.35,84.46,84.26,84.38,12514.0,84.35,84.46,84.26,84.38,12514.0
2025-05-06 11:40:00,84.37,84.39,84.04,84.04,24811.0,84.37,84.39,84.04,84.04,24811.0
2025-05-06 11:45:00,84.04,84.24,84.04,84.2,15502.0,84.04,84.24,84.04,84.2,15502.0
2025-05-06 11:50:00,84.19,84.19,84.02,84.02,11806.0,84.19,84.19,84.02,84.02,11806.0
2025-05-06 11:55:00,84.05,84.1,83.91,83.97,12321.0,84.05,84.1,83.91,83.97,12321.0
2025-05-06 12:00:00,83.99,84.36,83.99,84.27,23915.0,83.99,84.36,83.99,84.27,23915.0
2025-05-06 12:05:00,84.29,84.32,84.22,84.27,13950.0,84.29,84.32,84.22,84.27,13950.0
2025-05-06 12:10:00,84.27,84.76,84.22,84.7,30541.0,84.27,84.76,84.22,84.7,30541.0
2025-05-06 12:15:00,84.7,84.7,84.51,84.55,11686.0,84.7,84.7,84.51,84.55,11686.0
2025-05-06 12:20:00,84.55,84.57,84.29,84.33,19070.0,84.55,84.57,84.29,84.33,19070.0
2025-05-06 12:25:00,84.33,84.46,84.32,84.34,11063.0,84.33,84.46,84.32,84.34,11063.0
2025-05-06 12:30:00,84.35,84.47,84.27,84.27,10963.0,84.35,84.47,84.27,84.27,10963.0
2025-05-06 12:35:00,84.25,84.34,84.2,84.23,14558.0,84.25,84.34,84.2,84.23,14558.0
2025-05-06 12:40:00,84.19,84.3,84.07,84.1,11068.0,84.19,84.3,84.07,84.1,11068.0
2025-05-06 12:45:00,84.08,84.1,83.94,83.94,10378.0,84.08,84.1,83.94,83.94,10378.0
2025-05-06 12:50:00,83.96,83.97,83.84,83.84,12254.0,83.96,83.97,83.84,83.84,12254.0
2025-05-06 12:55:00,83.84,83.85,83.68,83.74,30126.0,83.84,83.85,83.68,83.74,30126.0
2025-05-06 13:00:00,83.77,83.91,83.75,83.83,17222.0,83.77,83.91,83.75,83.83,17222.0
2025-05-06 13:05:00,83.85,83.96,83.82,83.89,16952.0,83.85,83.96,83.82,83.89,16952.0
2025-05-06 13:10:00,83.89,83.96,83.79,83.87,16084.0,83.89,83.96,83.79,83.87,16084.0
2025-05-06 13:15:00,83.89,83.95,83.86,83.89,12605.0,83.89,83.95,83.86,83.89,12605.0
2025-05-06 13:20:00,83.86,83.9,83.72,83.81,13064.0,83.86,83.9,83.72,83.81,13064.0
2025-05-06 13:25:00,83.81,83.81,83.75,83.78,10808.0,83.81,83.81,83.75,83.78,10808.0
2025-05-06 13:30:00,83.78,83.86,83.74,83.79,9953.0,83.78,83.86,83.74,83.79,9953.0
2025-05-06 13:35:00,83.8,83.83,83.71,83.73,12296.0,83.8,83.83,83.71,83.73,12296.0
2025-05-06 13:40:00,83.73,83.79,83.69,83.73,13137.0,83.73,83.79,83.69,83.73,13137.0
2025-05-06 13:45:00,83.73,83.74,83.66,83.7,11470.0,83.73,83.74,83.66,83.7,11470.0
2025-05-06 13:50:00,83.69,83.69,83.57,83.6,14845.0,83.69,83.69,83.57,83.6,14845.0
2025-05-06 13:55:00,83.61,83.7,83.58,83.64,14330.0,83.61,83.7,83.58,83.64,14330.0
2025-05-06 14:00:00,83.64,83.83,83.63,83.75,12105.0,83.64,83.83,83.63,83.75,12105.0
2025-05-06 14:05:00,83.69,83.76,83.64,83.68,24421.0,83.69,83.76,83.64,83.68,24421.0
2025-05-06 14:10:00,83.68,83.68,83.55,83.65,34269.0,83.68,83.68,83.55,83.65,34269.0
2025-05-06 14:15:00,83.65,83.73,83.61,83.66,13170.0,83.65,83.73,83.61,83.66,13170.0
2025-05-06 14:20:00,83.66,83.77,83.66,83.75,14457.0,83.66,83.77,83.66,83.75,14457.0
2025-05-06 14:25:00,83.75,83.81,83.71,83.73,11274.0,83.75,83.81,83.71,83.73,11274.0
2025-05-06 14:30:00,83.76,83.91,83.72,83.82,19558.0,83.76,83.91,83.72,83.82,19558.0
2025-05-06 14:35:00,83.81,83.88,83.78,83.81,10504.0,83.81,83.88,83.78,83.81,10504.0
2025-05-06 14:40:00,83.81,83.89,83.76,83.79,12889.0,83.81,83.89,83.76,83.79,12889.0
2025-05-06 14:45:00,83.8,83.81,83.73,83.76,12362.0,83.8,83.81,83.73,83.76,12362.0
2025-05-06 14:50:00,83.76,83.82,83.69,83.8,18314.0,83.76,83.82,83.69,83.8,18314.0
2025-05-06 14:55:00,83.78,83.89,83.78,83.86,19957.0,83.78,83.89,83.78,83.86,19957.0
2025-05-06 15:00:00,83.86,83.9,83.8,83.87,11344.0,83.86,83.9,83.8,83.87,11344.0
2025-05-06 15:05:00,83.85,83.89,83.78,83.81,9136.0,83.85,83.89,83.78,83.81,9136.0
2025-05-06 15:10:00,83.81,83.84,83.77,83.79,8809.0,83.81,83.84,83.77,83.79,8809.0
2025-05-06 15:15:00,83.8,83.86,83.74,83.74,12993.0,83.8,83.86,83.74,83.74,12993.0
2025-05-06 15:20:00,83.74,83.86,83.74,83.83,13097.0,83.74,83.86,83.74,83.83,13097.0
2025-05-06 15:25:00,83.83,83.89,83.8,83.87,16802.0,83.83,83.89,83.8,83.87,16802.0
2025-05-06 15:30:00,83.85,83.89,83.75,83.81,16781.0,83.85,83.89,83.75,83.81,16781.0
2025-05-06 15:35:00,83.83,83.95,83.73,83.91,43165.0,83.83,83.95,83.73,83.91,43165.0
2025-05-06 15:40:00,83.88,83.97,83.8,83.83,17483.0,83.88,83.97,83.8,83.83,17483.0
2025-05-06 15:45:00,83.79,83.95,83.79,83.84,24862.0,83.79,83.95,83.79,83.84,24862.0
2025-05-06 15:50:00,83.83,83.89,83.74,83.88,47234.0,83.83,83.89,83.74,83.88,47234.0
2025-05-06 15:55:00,83.9,83.9,83.76,83.78,181030.0,83.9,83.9,83.76,83.78,181030.0
2025-05-07 09:30:00,84.18,85.23,84.05,84.81,40779.0,84.18,85.23,84.05,84.81,40779.0
2025-05-07 09:35:00,84.7,84.87,84.26,84.59,25048.0,84.7,84.87,84.26,84.59,25048.0
2025-05-07 09:40:00,84.65,84.7,84.45,84.62,23572.0,84.65,84.7,84.45,84.62,23572.0
2025-05-07 09:45:00,84.56,84.75,84.53,84.58,14546.0,84.56,84.75,84.53,84.58,14546.0
2025-05-07 09:50:00,84.62,84.9,84.62,84.74,7815.0,84.62,84.9,84.62,84.74,7815.0
2025-05-07 09:55:00,84.78,84.91,84.69,84.81,20688.0,84.78,84.91,84.69,84.81,20688.0
2025-05-07 10:00:00,84.86,85.19,84.82,84.92,25644.0,84.86,85.19,84.82,84.92,25644.0
2025-05-07 10:05:00,84.93,84.96,84.59,84.67,18976.0,84.93,84.96,84.59,84.67,18976.0
2025-05-07 10:10:00,84.65,84.7,84.34,84.38,14832.0,84.65,84.7,84.34,84.38,14832.0
2025-05-07 10:15:00,84.39,84.48,84.24,84.35,20234.0,84.39,84.48,84.24,84.35,20234.0
2025-05-07 10:20:00,84.36,84.39,84.03,84.03,19599.0,84.36,84.39,84.03,84.03,19599.0
2025-05-07 10:25:00,84.06,84.1,83.9,84.09,30816.0,84.06,84.1,83.9,84.09,30816.0
2025-05-07 10:30:00,84.1,84.31,83.92,83.97,31254.0,84.1,84.31,83.92,83.97,31254.0
2025-05-07 10:35:00,83.98,84.19,83.92,84.19,11362.0,83.98,84.19,83.92,84.19,11362.0
2025-05-07 10:40:00,84.2,84.45,84.2,84.41,11712.0,84.2,84.45,84.2,84.41,11712.0
2025-05-07 10:45:00,84.4,84.44,84.3,84.37,15584.0,84.4,84.44,84.3,84.37,15584.0
2025-05-07 10:50:00,84.33,84.33,83.93,83.98,8545.0,84.33,84.33,83.93,83.98,8545.0
2025-05-07 10:55:00,84.0,84.0,83.87,83.95,5698.0,84.0,84.0,83.87,83.95,5698.0
2025-05-07 11:00:00,83.95,84.0,83.88,83.93,7612.0,83.95,84.0,83.88,83.93,7612.0
2025-05-07 11:05:00,83.94,84.18,83.8,84.06,15678.0,83.94,84.18,83.8,84.06,15678.0
2025-05-07 11:10:00,84.06,84.11,83.97,84.01,6195.0,84.06,84.11,83.97,84.01,6195.0
2025-05-07 11:15:00,84.05,84.07,83.96,84.0,6620.0,84.05,84.07,83.96,84.0,6620.0
2025-05-07 11:20:00,84.0,84.16,83.91,84.15,8303.0,84.0,84.16,83.91,84.15,8303.0
2025-05-07 11:25:00,84.12,84.14,84.06,84.09,9864.0,84.12,84.14,84.06,84.09,9864.0
2025-05-07 11:30:00,84.09,84.17,84.09,84.15,5062.0,84.09,84.17,84.09,84.15,5062.0
2025-05-07 11:35:00,84.15,84.18,84.05,84.14,8178.0,84.15,84.18,84.05,84.14,8178.0
2025-05-07 11:40:00,84.16,84.34,84.16,84.27,7396.0,84.16,84.34,84.16,84.27,7396.0
2025-05-07 11:45:00,84.27,84.27,84.13,84.15,3830.0,84.27,84.27,84.13,84.15,3830.0
2025-05-07 11:50:00,84.12,84.25,84.12,84.23,4061.0,84.12,84.25,84.12,84.23,4061.0
2025-05-07 11:55:00,84.23,84.33,84.22,84.28,9517.0,84.23,84.33,84.22,84.28,9517.0
2025-05-07 12:00:00,84.27,84.41,84.26,84.41,8723.0,84.27,84.41,84.26,84.41,8723.0
2025-05-07 12:05:00,84.38,84.49,84.38,84.48,7194.0,84.38,84.49,84.38,84.48,7194.0
2025-05-07 12:10:00,84.48,84.51,84.37,84.39,11595.0,84.48,84.51,84.37,84.39,11595.0
2025-05-07 12:15:00,84.37,84.45,84.37,84.4,5521.0,84.37,84.45,84.37,84.4,5521.0
2025-05-07 12:20:00,84.4,84.41,84.25,84.3,6091.0,84.4,84.41,84.25,84.3,6091.0
2025-05-07 12:25:00,84.3,84.34,84.28,84.31,5103.0,84.3,84.34,84.28,84.31,5103.0
2025-05-07 12:30:00,84.32,84.47,84.32,84.44,5590.0,84.32,84.47,84.32,84.44,5590.0
2025-05-07 12:35:00,84.43,84.45,84.37,84.45,5542.0,84.43,84.45,84.37,84.45,5542.0
2025-05-07 12:40:00,84.47,84.64,84.47,84.63,9714.0,84.47,84.64,84.47,84.63,9714.0
2025-05-07 12:45:00,84.65,84.67,84.59,84.66,6414.0,84.65,84.67,84.59,84.66,6414.0
2025-05-07 12:50:00,84.66,84.71,84.64,84.71,4325.0,84.66,84.71,84.64,84.71,4325.0
2025-05-07 12:55:00,84.72,84.81,84.71,84.76,4991.0,84.72,84.81,84.71,84.76,4991.0
2025-05-07 13:00:00,84.76,84.83,84.72,84.79,4865.0,84.76,84.83,84.72,84.79,4865.0
2025-05-07 13:05:00,84.79,84.97,84.79,84.91,8522.0,84.79,84.97,84.79,84.91,8522.0
2025-05-07 13:10:00,84.93,84.96,84.89,84.9,6619.0,84.93,84.96,84.89,84.9,6619.0
2025-05-07 13:15:00,84.92,84.96,84.85,84.87,8057.0,84.92,84.96,84.85,84.87,8057.0
2025-05-07 13:20:00,84.85,84.9,84.78,84.82,5045.0,84.85,84.9,84.78,84.82,5045.0
2025-05-07 13:25:00,84.81,84.83,84.76,84.78,3791.0,84.81,84.83,84.76,84.78,3791.0
2025-05-07 13:30:00,84.77,84.83,84.71,84.74,6429.0,84.77,84.83,84.71,84.74,6429.0
2025-05-07 13:35:00,84.74,84.74,84.68,84.72,7017.0,84.74,84.74,84.68,84.72,7017.0
2025-05-07 13:40:00,84.73,84.73,84.65,84.67,4283.0,84.73,84.73,84.65,84.67,4283.0
2025-05-07 13:45:00,84.67,84.74,84.67,84.73,6117.0,84.67,84.74,84.67,84.73,6117.0
2025-05-07 13:50:00,84.71,84.71,84.47,84.5,10129.0,84.71,84.71,84.47,84.5,10129.0
2025-05-07 13:55:00,84.46,84.46,84.31,84.31,8635.0,84.46,84.46,84.31,84.31,8635.0
2025-05-07 14:00:00,84.33,84.51,84.22,84.51,13884.0,84.33,84.51,84.22,84.51,13884.0
2025-05-07 14:05:00,84.45,84.45,83.95,84.04,12162.0,84.45,84.45,83.95,84.04,12162.0
2025-05-07 14:10:00,84.04,84.15,83.99,84.08,6120.0,84.04,84.15,83.99,84.08,6120.0
2025-05-07 14:15:00,84.08,84.2,84.04,84.19,8070.0,84.08,84.2,84.04,84.19,8070.0
2025-05-07 14:20:00,84.25,84.46,84.24,84.45,5358.0,84.25,84.46,84.24,84.45,5358.0
2025-05-07 14:25:00,84.4,84.41,84.32,84.36,6889.0,84.4,84.41,84.32,84.36,6889.0
2025-05-07 14:30:00,84.38,84.62,84.32,84.59,8579.0,84.38,84.62,84.32,84.59,8579.0
2025-05-07 14:35:00,84.6,84.79,84.55,84.77,15141.0,84.6,84.79,84.55,84.77,15141.0
2025-05-07 14:40:00,84.79,84.85,84.75,84.8,11778.0,84.79,84.85,84.75,84.8,11778.0
2025-05-07 14:45:00,84.8,84.8,84.45,84.5,23852.0,84.8,84.8,84.45,84.5,23852.0
2025-05-07 14:50:00,84.53,84.54,84.35,84.52,11790.0,84.53,84.54,84.35,84.52,11790.0
2025-05-07 14:55:00,84.53,84.94,84.53,84.83,12350.0,84.53,84.94,84.53,84.83,12350.0
2025-05-07 15:00:00,84.81,84.87,84.69,84.74,10539.0,84.81,84.87,84.69,84.74,10539.0
2025-05-07 15:05:00,84.73,84.89,84.69,84.88,12405.0,84.73,84.89,84.69,84.88,12405.0
2025-05-07 15:10:00,84.87,84.88,84.69,84.8,13470.0,84.87,84.88,84.69,84.8,13470.0
2025-05-07 15:15:00,84.79,84.85,84.72,84.84,13362.0,84.79,84.85,84.72,84.84,13362.0
2025-05-07 15:20:00,84.89,84.98,84.85,84.88,11834.0,84.89,84.98,84.85,84.88,11834.0
2025-05-07 15:25:00,84.85,84.87,84.59,84.6,20424.0,84.85,84.87,84.59,84.6,20424.0
2025-05-07 15:30:00,84.59,84.64,84.48,84.48,9359.0,84.59,84.64,84.48,84.48,9359.0
2025-05-07 15:35:00,84.5,84.75,84.49,84.62,16414.0,84.5,84.75,84.49,84.62,16414.0
2025-05-07 15:40:00,84.63,85.08,84.62,84.84,46967.0,84.63,85.08,84.62,84.84,46967.0
2025-05-07 15:45:00,84.85,84.92,84.56,84.63,37301.0,84.85,84.92,84.56,84.63,37301.0
2025-05-07 15:50:00,84.6,84.6,84.23,84.36,103043.0,84.6,84.6,84.23,84.36,103043.0
2025-05-07 15:55:00,84.37,84.52,84.36,84.44,254882.0,84.37,84.52,84.36,84.44,254882.0
2025-05-08 09:30:00,84.89,85.18,84.32,84.32,42285.0,84.89,85.18,84.32,84.32,42285.0
2025-05-08 09:35:00,84.35,84.7,84.35,84.68,6681.0,84.35,84.7,84.35,84.68,6681.0
2025-05-08 09:40:00,84.6,84.94,84.55,84.77,12821.0,84.6,84.94,84.55,84.77,12821.0
2025-05-08 09:45:00,84.73,84.99,84.57,84.84,8514.0,84.73,84.99,84.57,84.84,8514.0
2025-05-08 09:50:00,84.77,84.86,84.6,84.66,4672.0,84.77,84.86,84.6,84.66,4672.0
2025-05-08 09:55:00,84.65,84.94,84.65,84.91,9155.0,84.65,84.94,84.65,84.91,9155.0
2025-05-08 10:00:00,84.87,85.16,84.82,84.92,8649.0,84.87,85.16,84.82,84.92,8649.0
2025-05-08 10:05:00,84.97,84.97,84.51,84.66,12533.0,84.97,84.97,84.51,84.66,12533.0
2025-05-08 10:10:00,84.62,84.67,84.52,84.53,17045.0,84.62,84.67,84.52,84.53,17045.0
2025-05-08 10:15:00,84.56,84.57,84.42,84.48,12830.0,84.56,84.57,84.42,84.48,12830.0
2025-05-08 10:20:00,84.43,84.44,84.27,84.34,27314.0,84.43,84.44,84.27,84.34,27314.0
2025-05-08 10:25:00,84.34,84.49,84.26,84.43,35082.0,84.34,84.49,84.26,84.43,35082.0
2025-05-08 10:30:00,84.46,84.67,84.46,84.58,25077.0,84.46,84.67,84.46,84.58,25077.0
2025-05-08 10:35:00,84.6,84.64,84.32,84.33,21628.0,84.6,84.64,84.32,84.33,21628.0
2025-05-08 10:40:00,84.33,84.39,84.04,84.2,47812.0,84.33,84.39,84.04,84.2,47812.0
2025-05-08 10:45:00,84.18,84.18,83.92,83.93,36358.0,84.18,84.18,83.92,83.93,36358.0
2025-05-08 10:50:00,83.96,84.05,83.77,83.79,26721.0,83.96,84.05,83.77,83.79,26721.0
2025-05-08 10:55:00,83.8,83.94,83.74,83.91,11952.0,83.8,83.94,83.74,83.91,11952.0
2025-05-08 11:00:00,83.9,84.0,83.81,83.81,30642.0,83.9,84.0,83.81,83.81,30642.0
2025-05-08 11:05:00,83.82,83.88,83.7,83.73,15967.0,83.82,83.88,83.7,83.73,15967.0
2025-05-08 11:10:00,83.71,84.09,83.7,84.09,16258.0,83.71,84.09,83.7,84.09,16258.0
2025-05-08 11:15:00,84.07,84.44,84.05,84.42,7481.0,84.07,84.44,84.05,84.42,7481.0
2025-05-08 11:20:00,84.45,84.79,84.44,84.71,16121.0,84.45,84.79,84.44,84.71,16121.0
2025-05-08 11:25:00,84.75,84.84,84.67,84.73,11695.0,84.75,84.84,84.67,84.73,11695.0
2025-05-08 11:30:00,84.71,84.77,84.61,84.77,27777.0,84.71,84.77,84.61,84.77,27777.0
2025-05-08 11:35:00,84.78,84.78,84.61,84.75,4364.0,84.78,84.78,84.61,84.75,4364.0
2025-05-08 11:40:00,84.74,84.95,84.74,84.88,18584.0,84.74,84.95,84.74,84.88,18584.0
2025-05-08 11:45:00,84.89,85.14,84.88,85.07,24399.0,84.89,85.14,84.88,85.07,24399.0
2025-05-08 11:50:00,85.06,85.11,84.82,84.86,33525.0,85.06,85.11,84.82,84.86,33525.0
2025-05-08 11:55:00,84.81,84.86,84.53,84.6,15565.0,84.81,84.86,84.53,84.6,15565.0
2025-05-08 12:00:00,84.6,84.85,84.59,84.79,13500.0,84.6,84.85,84.59,84.79,13500.0
2025-05-08 12:05:00,84.86,85.02,84.84,84.89,31756.0,84.86,85.02,84.84,84.89,31756.0
2025-05-08 12:10:00,84.89,85.09,84.82,85.09,10201.0,84.89,85.09,84.82,85.09,10201.0
2025-05-08 12:15:00,85.07,85.17,84.97,85.17,13349.0,85.07,85.17,84.97,85.17,13349.0
2025-05-08 12:20:00,85.19,85.33,85.19,85.26,7537.0,85.19,85.33,85.19,85.26,7537.0
2025-05-08 12:25:00,85.24,85.26,85.16,85.2,4370.0,85.24,85.26,85.16,85.2,4370.0
2025-05-08 12:30:00,85.23,85.29,85.14,85.19,8256.0,85.23,85.29,85.14,85.19,8256.0
2025-05-08 12:35:00,85.2,85.32,85.19,85.26,11264.0,85.2,85.32,85.19,85.26,11264.0
2025-05-08 12:40:00,85.28,85.29,85.04,85.06,57789.0,85.28,85.29,85.04,85.06,57789.0
2025-05-08 12:45:00,85.08,85.21,85.01,85.2,16472.0,85.08,85.21,85.01,85.2,16472.0
2025-05-08 12:50:00,85.17,85.19,85.12,85.14,26402.0,85.17,85.19,85.12,85.14,26402.0
2025-05-08 12:55:00,85.12,85.12,84.98,85.05,16473.0,85.12,85.12,84.98,85.05,16473.0
2025-05-08 13:00:00,85.03,85.05,84.95,84.99,13649.0,85.03,85.05,84.95,84.99,13649.0
2025-05-08 13:05:00,84.99,85.07,84.96,85.07,9248.0,84.99,85.07,84.96,85.07,9248.0
2025-05-08 13:10:00,85.08,85.11,84.9,84.92,11150.0,85.08,85.11,84.9,84.92,11150.0
2025-05-08 13:15:00,84.92,84.94,84.83,84.84,8256.0,84.92,84.94,84.83,84.84,8256.0
2025-05-08 13:20:00,84.86,84.95,84.77,84.93,22960.0,84.86,84.95,84.77,84.93,22960.0
2025-05-08 13:25:00,84.93,84.99,84.8,84.86,33878.0,84.93,84.99,84.8,84.86,33878.0
2025-05-08 13:30:00,84.87,85.02,84.84,84.84,20387.0,84.87,85.02,84.84,84.84,20387.0
2025-05-08 13:35:00,84.89,84.89,84.76,84.8,16790.0,84.89,84.89,84.76,84.8,16790.0
2025-05-08 13:40:00,84.8,84.92,84.71,84.87,27039.0,84.8,84.92,84.71,84.87,27039.0
2025-05-08 13:45:00,84.85,85.03,84.82,84.96,9335.0,84.85,85.03,84.82,84.96,9335.0
2025-05-08 13:50:00,84.92,84.99,84.79,84.86,12087.0,84.92,84.99,84.79,84.86,12087.0
2025-05-08 13:55:00,84.85,84.9,84.78,84.78,4120.0,84.85,84.9,84.78,84.78,4120.0
2025-05-08 14:00:00,84.78,84.85,84.75,84.83,14488.0,84.78,84.85,84.75,84.83,14488.0
2025-05-08 14:05:00,84.87,85.03,84.87,85.03,5567.0,84.87,85.03,84.87,85.03,5567.0
2025-05-08 14:10:00,85.03,85.1,84.97,85.09,8035.0,85.03,85.1,84.97,85.09,8035.0
2025-05-08 14:15:00,85.06,85.21,85.05,85.19,5663.0,85.06,85.21,85.05,85.19,5663.0
2025-05-08 14:20:00,85.18,85.2,85.06,85.11,7795.0,85.18,85.2,85.06,85.11,7795.0
2025-05-08 14:25:00,85.09,85.19,84.98,85.18,32349.0,85.09,85.19,84.98,85.18,32349.0
2025-05-08 14:30:00,85.17,85.23,85.11,85.2,24158.0,85.17,85.23,85.11,85.2,24158.0
2025-05-08 14:35:00,85.22,85.23,85.09,85.2,19114.0,85.22,85.23,85.09,85.2,19114.0
2025-05-08 14:40:00,85.2,85.3,85.2,85.26,14212.0,85.2,85.3,85.2,85.26,14212.0
2025-05-08 14:45:00,85.26,85.31,85.21,85.3,10074.0,85.26,85.31,85.21,85.3,10074.0
2025-05-08 14:50:00,85.28,85.36,85.21,85.28,8509.0,85.28,85.36,85.21,85.28,8509.0
2025-05-08 14:55:00,85.25,85.29,85.24,85.26,9254.0,85.25,85.29,85.24,85.26,9254.0
2025-05-08 15:00:00,85.27,85.37,85.2,85.2,22107.0,85.27,85.37,85.2,85.2,22107.0
2025-05-08 15:05:00,85.25,85.37,85.25,85.31,13928.0,85.25,85.37,85.25,85.31,13928.0
2025-05-08 15:10:00,85.3,85.3,85.16,85.17,6740.0,85.3,85.3,85.16,85.17,6740.0
2025-05-08 15:15:00,85.18,85.22,85.17,85.22,12119.0,85.18,85.22,85.17,85.22,12119.0
2025-05-08 15:20:00,85.21,85.98,85.21,85.69,92642.0,85.21,85.98,85.21,85.69,92642.0
2025-05-08 15:25:00,85.68,85.8,85.68,85.78,8213.0,85.68,85.8,85.68,85.78,8213.0
2025-05-08 15:30:00,85.79,85.89,85.68,85.81,28247.0,85.79,85.89,85.68,85.81,28247.0
2025-05-08 15:35:00,85.79,85.83,85.62,85.68,17186.0,85.79,85.83,85.62,85.68,17186.0
2025-05-08 15:40:00,85.68,85.71,85.6,85.67,11063.0,85.68,85.71,85.6,85.67,11063.0
2025-05-08 15:45:00,85.67,85.69,85.46,85.53,35202.0,85.67,85.69,85.46,85.53,35202.0
2025-05-08 15:50:00,85.52,85.53,85.34,85.34,43345.0,85.52,85.53,85.34,85.34,43345.0
2025-05-08 15:55:00,85.35,85.49,85.29,85.4,101924.0,85.35,85.49,85.29,85.4,101924.0
2025-05-09 09:30:00,85.39,86.01,85.37,85.65,38659.0,85.39,86.01,85.37,85.65,38659.0
2025-05-09 09:35:00,85.72,85.8,85.45,85.7,8719.0,85.72,85.8,85.45,85.7,8719.0
2025-05-09 09:40:00,85.64,85.78,85.13,85.14,8445.0,85.64,85.78,85.13,85.14,8445.0
2025-05-09 09:45:00,85.29,85.44,85.06,85.12,19186.0,85.29,85.44,85.06,85.12,19186.0
2025-05-09 09:50:00,85.13,85.36,85.01,85.27,19771.0,85.13,85.36,85.01,85.27,19771.0
2025-05-09 09:55:00,85.22,85.38,85.2,85.22,25615.0,85.22,85.38,85.2,85.22,25615.0
2025-05-09 10:00:00,85.22,85.64,85.22,85.58,13162.0,85.22,85.64,85.22,85.58,13162.0
2025-05-09 10:05:00,85.59,85.69,85.45,85.69,12458.0,85.59,85.69,85.45,85.69,12458.0
2025-05-09 10:10:00,85.67,85.78,85.42,85.53,17692.0,85.67,85.78,85.42,85.53,17692.0
2025-05-09 10:15:00,85.53,85.53,85.26,85.26,6477.0,85.53,85.53,85.26,85.26,6477.0
2025-05-09 10:20:00,85.21,85.3,85.15,85.23,5227.0,85.21,85.3,85.15,85.23,5227.0
2025-05-09 10:25:00,85.27,85.27,85.06,85.1,24208.0,85.27,85.27,85.06,85.1,24208.0
2025-05-09 10:30:00,85.12,85.25,85.08,85.09,16369.0,85.12,85.25,85.08,85.09,16369.0
2025-05-09 10:35:00,85.09,85.12,84.84,84.95,31989.0,85.09,85.12,84.84,84.95,31989.0
2025-05-09 10:40:00,84.92,85.01,84.72,84.89,24482.0,84.92,85.01,84.72,84.89,24482.0
2025-05-09 10:45:00,84.94,85.14,84.86,85.14,22753.0,84.94,85.14,84.86,85.14,22753.0
2025-05-09 10:50:00,85.09,85.25,85.09,85.16,14112.0,85.09,85.25,85.09,85.16,14112.0
2025-05-09 10:55:00,85.15,85.3,85.14,85.28,10567.0,85.15,85.3,85.14,85.28,10567.0
2025-05-09 11:00:00,85.3,85.43,85.18,85.43,10294.0,85.3,85.43,85.18,85.43,10294.0
2025-05-09 11:05:00,85.41,85.42,85.32,85.38,7320.0,85.41,85.42,85.32,85.38,7320.0
2025-05-09 11:10:00,85.37,85.42,85.28,85.42,5883.0,85.37,85.42,85.28,85.42,5883.0
2025-05-09 11:15:00,85.43,85.46,85.33,85.34,4741.0,85.43,85.46,85.33,85.34,4741.0
2025-05-09 11:20:00,85.36,85.41,85.24,85.27,19027.0,85.36,85.41,85.24,85.27,19027.0
2025-05-09 11:25:00,85.25,85.46,85.25,85.41,10240.0,85.25,85.46,85.25,85.41,10240.0
2025-05-09 11:30:00,85.43,85.44,85.32,85.41,8188.0,85.43,85.44,85.32,85.41,8188.0
2025-05-09 11:35:00,85.42,85.51,85.41,85.44,16644.0,85.42,85.51,85.41,85.44,16644.0
2025-05-09 11:40:00,85.42,85.48,85.35,85.48,7517.0,85.42,85.48,85.35,85.48,7517.0
2025-05-09 11:45:00,85.48,85.63,85.45,85.61,12337.0,85.48,85.63,85.45,85.61,12337.0
2025-05-09 11:50:00,85.61,85.68,85.61,85.61,8736.0,85.61,85.68,85.61,85.61,8736.0
2025-05-09 11:55:00,85.65,85.67,85.56,85.65,7528.0,85.65,85.67,85.56,85.65,7528.0
2025-05-09 12:00:00,85.64,85.66,85.48,85.48,13018.0,85.64,85.66,85.48,85.48,13018.0
2025-05-09 12:05:00,85.48,85.6,85.47,85.51,7194.0,85.48,85.6,85.47,85.51,7194.0
2025-05-09 12:10:00,85.52,85.61,85.48,85.61,4125.0,85.52,85.61,85.48,85.61,4125.0
2025-05-09 12:15:00,85.64,85.65,85.5,85.57,14614.0,85.64,85.65,85.5,85.57,14614.0
2025-05-09 12:20:00,85.57,85.6,85.53,85.59,4384.0,85.57,85.6,85.53,85.59,4384.0
2025-05-09 12:25:00,85.56,85.56,85.36,85.37,6667.0,85.56,85.56,85.36,85.37,6667.0
2025-05-09 12:30:00,85.34,85.36,85.29,85.32,6976.0,85.34,85.36,85.29,85.32,6976.0
2025-05-09 12:35:00,85.34,85.56,85.33,85.47,7750.0,85.34,85.56,85.33,85.47,7750.0
2025-05-09 12:40:00,85.47,85.5,85.42,85.42,3210.0,85.47,85.5,85.42,85.42,3210.0
2025-05-09 12:45:00,85.42,85.44,85.33,85.36,7184.0,85.42,85.44,85.33,85.36,7184.0
2025-05-09 12:50:00,85.34,85.45,85.33,85.44,4814.0,85.34,85.45,85.33,85.44,4814.0
2025-05-09 12:55:00,85.41,85.41,85.34,85.39,3427.0,85.41,85.41,85.34,85.39,3427.0
2025-05-09 13:00:00,85.43,85.43,85.36,85.37,3165.0,85.43,85.43,85.36,85.37,3165.0
2025-05-09 13:05:00,85.36,85.44,85.34,85.43,4504.0,85.36,85.44,85.34,85.43,4504.0
2025-05-09 13:10:00,85.47,85.58,85.47,85.5,6370.0,85.47,85.58,85.47,85.5,6370.0
2025-05-09 13:15:00,85.54,85.64,85.53,85.61,3162.0,85.54,85.64,85.53,85.61,3162.0
2025-05-09 13:20:00,85.62,85.66,85.47,85.58,11116.0,85.62,85.66,85.47,85.58,11116.0
2025-05-09 13:25:00,85.6,85.65,85.6,85.63,1850.0,85.6,85.65,85.6,85.63,1850.0
2025-05-09 13:30:00,85.63,85.63,85.5,85.51,7179.0,85.63,85.63,85.5,85.51,7179.0
2025-05-09 13:35:00,85.53,85.66,85.5,85.63,12599.0,85.53,85.66,85.5,85.63,12599.0
2025-05-09 13:40:00,85.63,85.79,85.61,85.77,9751.0,85.63,85.79,85.61,85.77,9751.0
2025-05-09 13:45:00,85.78,86.03,85.78,85.88,39375.0,85.78,86.03,85.78,85.88,39375.0
2025-05-09 13:50:00,85.88,86.0,85.87,85.98,7664.0,85.88,86.0,85.87,85.98,7664.0
2025-05-09 13:55:00,86.01,86.25,86.01,86.23,12241.0,86.01,86.25,86.01,86.23,12241.0
2025-05-09 14:00:00,86.2,86.28,86.11,86.12,21941.0,86.2,86.28,86.11,86.12,21941.0
2025-05-09 14:05:00,86.13,86.22,86.09,86.11,15611.0,86.13,86.22,86.09,86.11,15611.0
2025-05-09 14:10:00,86.08,86.1,86.02,86.03,6374.0,86.08,86.1,86.02,86.03,6374.0
2025-05-09 14:15:00,86.04,86.16,86.04,86.1,8977.0,86.04,86.16,86.04,86.1,8977.0
2025-05-09 14:20:00,86.11,86.17,86.04,86.04,8256.0,86.11,86.17,86.04,86.04,8256.0
2025-05-09 14:25:00,86.09,86.16,86.06,86.06,18695.0,86.09,86.16,86.06,86.06,18695.0
2025-05-09 14:30:00,86.04,86.13,86.02,86.11,9908.0,86.04,86.13,86.02,86.11,9908.0
2025-05-09 14:35:00,86.11,86.18,86.06,86.11,10210.0,86.11,86.18,86.06,86.11,10210.0
2025-05-09 14:40:00,86.11,86.16,86.07,86.07,3603.0,86.11,86.16,86.07,86.07,3603.0
2025-05-09 14:45:00,86.03,86.05,85.93,85.97,13108.0,86.03,86.05,85.93,85.97,13108.0
2025-05-09 14:50:00,85.96,86.01,85.93,85.94,3911.0,85.96,86.01,85.93,85.94,3911.0
2025-05-09 14:55:00,85.94,85.97,85.89,85.9,11443.0,85.94,85.97,85.89,85.9,11443.0
2025-05-09 15:00:00,85.9,85.95,85.82,85.92,7429.0,85.9,85.95,85.82,85.92,7429.0
2025-05-09 15:05:00,85.94,86.02,85.94,86.01,6159.0,85.94,86.02,85.94,86.01,6159.0
2025-05-09 15:10:00,86.03,86.19,85.99,86.02,31281.0,86.03,86.19,85.99,86.02,31281.0
2025-05-09 15:15:00,86.01,86.08,85.98,86.04,5980.0,86.01,86.08,85.98,86.04,5980.0
2025-05-09 15:20:00,86.06,86.06,85.97,86.02,6310.0,86.06,86.06,85.97,86.02,6310.0
2025-05-09 15:25:00,86.02,86.14,85.94,85.94,9044.0,86.02,86.14,85.94,85.94,9044.0
2025-05-09 15:30:00,85.96,85.97,85.88,85.9,6759.0,85.96,85.97,85.88,85.9,6759.0
2025-05-09 15:35:00,85.88,85.95,85.88,85.9,7216.0,85.88,85.95,85.88,85.9,7216.0
2025-05-09 15:40:00,85.91,85.93,85.71,85.71,11272.0,85.91,85.93,85.71,85.71,11272.0
2025-05-09 15:45:00,85.7,85.7,85.36,85.56,61168.0,85.7,85.7,85.36,85.56,61168.0
2025-05-09 15:50:00,85.59,85.65,85.44,85.62,36622.0,85.59,85.65,85.44,85.62,36622.0
2025-05-09 15:55:00,85.62,85.62,85.36,85.47,88393.0,85.62,85.62,85.36,85.47,88393.0
2025-05-12 09:30:00,90.0,90.1,87.84,88.91,422179.0,90.0,90.1,87.84,88.91,422179.0
2025-05-12 09:35:00,88.76,88.97,88.27,88.56,134400.0,88.76,88.97,88.27,88.56,134400.0
2025-05-12 09:40:00,88.59,89.44,88.34,89.44,113793.0,88.59,89.44,88.34,89.44,113793.0
2025-05-12 09:45:00,89.44,89.5,88.53,89.09,57736.0,89.44,89.5,88.53,89.09,57736.0
2025-05-12 09:50:00,89.06,89.16,88.63,88.8,40273.0,89.06,89.16,88.63,88.8,40273.0
2025-05-12 09:55:00,88.84,88.97,88.45,88.8,55865.0,88.84,88.97,88.45,88.8,55865.0
2025-05-12 10:00:00,88.79,88.82,88.17,88.28,44529.0,88.79,88.82,88.17,88.28,44529.0
2025-05-12 10:05:00,88.28,88.53,88.19,88.22,36665.0,88.28,88.53,88.19,88.22,36665.0
2025-05-12 10:10:00,88.22,88.7,88.22,88.62,42405.0,88.22,88.7,88.22,88.62,42405.0
2025-05-12 10:15:00,88.67,88.83,88.49,88.77,63484.0,88.67,88.83,88.49,88.77,63484.0
2025-05-12 10:20:00,88.76,88.79,88.31,88.4,39161.0,88.76,88.79,88.31,88.4,39161.0
2025-05-12 10:25:00,88.4,88.47,88.01,88.23,74209.0,88.4,88.47,88.01,88.23,74209.0
2025-05-12 10:30:00,88.21,88.8,88.08,88.61,64323.0,88.21,88.8,88.08,88.61,64323.0
2025-05-12 10:35:00,88.57,88.98,88.49,88.95,36909.0,88.57,88.98,88.49,88.95,36909.0
2025-05-12 10:40:00,88.98,88.99,88.77,88.91,21023.0,88.98,88.99,88.77,88.91,21023.0
2025-05-12 10:45:00,88.9,89.01,88.56,88.73,43675.0,88.9,89.01,88.56,88.73,43675.0
2025-05-12 10:50:00,88.77,88.85,88.52,88.78,23206.0,88.77,88.85,88.52,88.78,23206.0
2025-05-12 10:55:00,88.78,88.82,88.59,88.59,25647.0,88.78,88.82,88.59,88.59,25647.0
2025-05-12 11:00:00,88.6,88.85,88.59,88.79,25952.0,88.6,88.85,88.59,88.79,25952.0
2025-05-12 11:05:00,88.77,88.81,88.27,88.28,32370.0,88.77,88.81,88.27,88.28,32370.0
2025-05-12 11:10:00,88.24,88.46,88.16,88.36,29290.0,88.24,88.46,88.16,88.36,29290.0
2025-05-12 11:15:00,88.37,88.46,88.26,88.38,30835.0,88.37,88.46,88.26,88.38,30835.0
2025-05-12 11:20:00,88.4,88.79,88.4,88.76,23929.0,88.4,88.79,88.4,88.76,23929.0
2025-05-12 11:25:00,88.76,88.96,88.69,88.89,22752.0,88.76,88.96,88.69,88.89,22752.0
2025-05-12 11:30:00,88.92,88.93,88.3,88.38,43964.0,88.92,88.93,88.3,88.38,43964.0
2025-05-12 11:35:00,88.39,88.6,88.36,88.56,16978.0,88.39,88.6,88.36,88.56,16978.0
2025-05-12 11:40:00,88.56,88.6,88.15,88.2,20571.0,88.56,88.6,88.15,88.2,20571.0
2025-05-12 11:45:00,88.2,88.33,88.14,88.3,19175.0,88.2,88.33,88.14,88.3,19175.0
2025-05-12 11:50:00,88.33,88.35,88.15,88.31,17464.0,88.33,88.35,88.15,88.31,17464.0
2025-05-12 11:55:00,88.34,88.64,88.25,88.59,15342.0,88.34,88.64,88.25,88.59,15342.0
2025-05-12 12:00:00,88.59,88.69,88.47,88.47,30180.0,88.59,88.69,88.47,88.47,30180.0
2025-05-12 12:05:00,88.48,88.87,88.43,88.86,24729.0,88.48,88.87,88.43,88.86,24729.0
2025-05-12 12:10:00,88.86,89.15,88.84,89.12,43115.0,88.86,89.15,88.84,89.12,43115.0
2025-05-12 12:15:00,89.14,89.19,89.05,89.16,45788.0,89.14,89.19,89.05,89.16,45788.0
2025-05-12 12:20:00,89.16,89.29,89.14,89.26,44637.0,89.16,89.29,89.14,89.26,44637.0
2025-05-12 12:25:00,89.28,89.28,89.02,89.12,20683.0,89.28,89.28,89.02,89.12,20683.0
2025-05-12 12:30:00,89.12,89.3,89.07,89.26,37851.0,89.12,89.3,89.07,89.26,37851.0
2025-05-12 12:35:00,89.26,89.3,89.11,89.21,21714.0,89.26,89.3,89.11,89.21,21714.0
2025-05-12 12:40:00,89.21,89.47,89.15,89.44,27573.0,89.21,89.47,89.15,89.44,27573.0
2025-05-12 12:45:00,89.46,89.56,89.25,89.56,43157.0,89.46,89.56,89.25,89.56,43157.0
2025-05-12 12:50:00,89.54,89.72,89.54,89.71,24773.0,89.54,89.72,89.54,89.71,24773.0
2025-05-12 12:55:00,89.72,89.83,89.63,89.74,28381.0,89.72,89.83,89.63,89.74,28381.0
2025-05-12 13:00:00,89.73,89.9,89.73,89.84,13173.0,89.73,89.9,89.73,89.84,13173.0
2025-05-12 13:05:00,89.84,89.84,89.49,89.79,51679.0,89.84,89.84,89.49,89.79,51679.0
2025-05-12 13:10:00,89.8,89.8,89.18,89.2,45827.0,89.8,89.8,89.18,89.2,45827.0
2025-05-12 13:15:00,89.2,89.21,88.07,88.45,115627.0,89.2,89.21,88.07,88.45,115627.0
2025-05-12 13:20:00,88.45,88.77,88.12,88.2,53584.0,88.45,88.77,88.12,88.2,53584.0
2025-05-12 13:25:00,88.21,88.51,88.13,88.23,39067.0,88.21,88.51,88.13,88.23,39067.0
2025-05-12 13:30:00,88.23,88.48,88.12,88.13,21827.0,88.23,88.48,88.12,88.13,21827.0
2025-05-12 13:35:00,88.12,88.12,87.71,87.71,20132.0,88.12,88.12,87.71,87.71,20132.0
2025-05-12 13:40:00,87.7,87.79,87.51,87.63,33100.0,87.7,87.79,87.51,87.63,33100.0
2025-05-12 13:45:00,87.56,87.98,87.49,87.75,33697.0,87.56,87.98,87.49,87.75,33697.0
2025-05-12 13:50:00,87.75,87.76,87.54,87.6,17127.0,87.75,87.76,87.54,87.6,17127.0
2025-05-12 13:55:00,87.6,87.73,87.49,87.71,37271.0,87.6,87.73,87.49,87.71,37271.0
2025-05-12 14:00:00,87.74,87.91,87.68,87.86,24452.0,87.74,87.91,87.68,87.86,24452.0
2025-05-12 14:05:00,87.89,87.9,87.67,87.72,24936.0,87.89,87.9,87.67,87.72,24936.0
2025-05-12 14:10:00,87.72,87.79,87.65,87.72,18483.0,87.72,87.79,87.65,87.72,18483.0
2025-05-12 14:15:00,87.72,87.87,87.72,87.76,17081.0,87.72,87.87,87.72,87.76,17081.0
2025-05-12 14:20:00,87.76,88.07,87.73,88.06,19531.0,87.76,88.07,87.73,88.06,19531.0
2025-05-12 14:25:00,88.07,88.25,88.07,88.12,36338.0,88.07,88.25,88.07,88.12,36338.0
2025-05-12 14:30:00,88.14,88.16,87.93,87.99,24781.0,88.14,88.16,87.93,87.99,24781.0
2025-05-12 14:35:00,88.03,88.19,88.01,88.19,19614.0,88.03,88.19,88.01,88.19,19614.0
2025-05-12 14:40:00,88.13,88.17,87.87,87.87,15464.0,88.13,88.17,87.87,87.87,15464.0
2025-05-12 14:45:00,87.87,88.05,87.87,87.95,17073.0,87.87,88.05,87.87,87.95,17073.0
2025-05-12 14:50:00,87.95,88.01,87.85,88.01,27022.0,87.95,88.01,87.85,88.01,27022.0
2025-05-12 14:55:00,88.01,88.08,87.96,87.97,20823.0,88.01,88.08,87.96,87.97,20823.0
2025-05-12 15:00:00,87.92,87.98,87.77,87.97,17772.0,87.92,87.98,87.77,87.97,17772.0
2025-05-12 15:05:00,87.97,88.08,87.88,87.88,20473.0,87.97,88.08,87.88,87.88,20473.0
2025-05-12 15:10:00,87.89,87.98,87.79,87.8,24128.0,87.89,87.98,87.79,87.8,24128.0
2025-05-12 15:15:00,87.77,88.26,87.73,88.26,28330.0,87.77,88.26,87.73,88.26,28330.0
2025-05-12 15:20:00,88.23,88.39,88.16,88.36,33214.0,88.23,88.39,88.16,88.36,33214.0
2025-05-12 15:25:00,88.38,88.56,88.23,88.35,48787.0,88.38,88.56,88.23,88.35,48787.0
2025-05-12 15:30:00,88.36,88.38,88.1,88.19,45632.0,88.36,88.38,88.1,88.19,45632.0
2025-05-12 15:35:00,88.15,88.28,88.06,88.06,45052.0,88.15,88.28,88.06,88.06,45052.0
2025-05-12 15:40:00,88.06,88.13,88.0,88.02,29221.0,88.06,88.13,88.0,88.02,29221.0
2025-05-12 15:45:00,88.02,88.38,87.96,88.37,48881.0,88.02,88.38,87.96,88.37,48881.0
2025-05-12 15:50:00,88.32,88.69,88.22,88.64,104301.0,88.32,88.69,88.22,88.64,104301.0
2025-05-12 15:55:00,88.67,89.07,88.66,89.0,242432.0,88.67,89.07,88.66,89.0,242432.0
2025-05-13 09:30:00,88.78,89.1,88.02,88.25,40126.0,88.78,89.1,88.02,88.25,40126.0
2025-05-13 09:35:00,88.4,88.8,88.26,88.63,23103.0,88.4,88.8,88.26,88.63,23103.0
2025-05-13 09:40:00,88.56,88.71,88.09,88.16,16062.0,88.56,88.71,88.09,88.16,16062.0
2025-05-13 09:45:00,88.12,88.35,88.0,88.02,17994.0,88.12,88.35,88.0,88.02,17994.0
2025-05-13 09:50:00,88.07,88.2,87.77,87.98,16524.0,88.07,88.2,87.77,87.98,16524.0
2025-05-13 09:55:00,87.95,88.45,87.95,88.33,23581.0,87.95,88.45,87.95,88.33,23581.0
2025-05-13 10:00:00,88.31,88.74,88.31,88.69,25876.0,88.31,88.74,88.31,88.69,25876.0
2025-05-13 10:05:00,88.66,88.97,88.59,88.97,17403.0,88.66,88.97,88.59,88.97,17403.0
2025-05-13 10:10:00,88.95,89.07,88.81,88.96,19273.0,88.95,89.07,88.81,88.96,19273.0
2025-05-13 10:15:00,88.99,89.29,88.93,89.2,10635.0,88.99,89.29,88.93,89.2,10635.0
2025-05-13 10:20:00,89.2,89.25,88.72,88.73,25995.0,89.2,89.25,88.72,88.73,25995.0
2025-05-13 10:25:00,88.73,88.86,88.57,88.76,12419.0,88.73,88.86,88.57,88.76,12419.0
2025-05-13 10:30:00,88.73,88.77,88.61,88.67,9618.0,88.73,88.77,88.61,88.67,9618.0
2025-05-13 10:35:00,88.68,88.8,88.57,88.7,9534.0,88.68,88.8,88.57,88.7,9534.0
2025-05-13 10:40:00,88.7,88.76,88.45,88.58,16889.0,88.7,88.76,88.45,88.58,16889.0
2025-05-13 10:45:00,88.61,88.66,88.46,88.48,10354.0,88.61,88.66,88.46,88.48,10354.0
2025-05-13 10:50:00,88.54,88.57,88.22,88.23,9620.0,88.54,88.57,88.22,88.23,9620.0
2025-05-13 10:55:00,88.23,88.39,88.22,88.37,14107.0,88.23,88.39,88.22,88.37,14107.0
2025-05-13 11:00:00,88.32,88.33,88.17,88.17,9672.0,88.32,88.33,88.17,88.17,9672.0
2025-05-13 11:05:00,88.13,88.31,88.12,88.27,12562.0,88.13,88.31,88.12,88.27,12562.0
2025-05-13 11:10:00,88.23,88.45,88.23,88.32,14870.0,88.23,88.45,88.23,88.32,14870.0
2025-05-13 11:15:00,88.34,88.42,88.3,88.38,11116.0,88.34,88.42,88.3,88.38,11116.0
2025-05-13 11:20:00,88.43,88.47,88.27,88.31,7340.0,88.43,88.47,88.27,88.31,7340.0
2025-05-13 11:25:00,88.29,88.46,88.25,88.46,12864.0,88.29,88.46,88.25,88.46,12864.0
2025-05-13 11:30:00,88.43,88.47,88.32,88.47,14513.0,88.43,88.47,88.32,88.47,14513.0
2025-05-13 11:35:00,88.48,88.48,88.32,88.32,18147.0,88.48,88.48,88.32,88.32,18147.0
2025-05-13 11:40:00,88.34,88.42,88.23,88.3,21404.0,88.34,88.42,88.23,88.3,21404.0
2025-05-13 11:45:00,88.3,88.38,88.21,88.21,30210.0,88.3,88.38,88.21,88.21,30210.0
2025-05-13 11:50:00,88.21,88.6,88.21,88.48,21231.0,88.21,88.6,88.21,88.48,21231.0
2025-05-13 11:55:00,88.45,88.49,88.32,88.46,16929.0,88.45,88.49,88.32,88.46,16929.0
2025-05-13 12:00:00,88.45,88.65,88.45,88.45,19040.0,88.45,88.65,88.45,88.45,19040.0
2025-05-13 12:05:00,88.43,88.65,88.41,88.61,8098.0,88.43,88.65,88.41,88.61,8098.0
2025-05-13 12:10:00,88.64,88.71,88.45,88.7,17462.0,88.64,88.71,88.45,88.7,17462.0
2025-05-13 12:15:00,88.67,88.73,88.54,88.54,24991.0,88.67,88.73,88.54,88.54,24991.0
2025-05-13 12:20:00,88.54,88.81,88.54,88.7,12191.0,88.54,88.81,88.54,88.7,12191.0
2025-05-13 12:25:00,88.69,88.71,88.32,88.36,24600.0,88.69,88.71,88.32,88.36,24600.0
2025-05-13 12:30:00,88.37,88.38,87.86,88.01,44577.0,88.37,88.38,87.86,88.01,44577.0
2025-05-13 12:35:00,88.01,88.33,88.01,88.31,11644.0,88.01,88.33,88.01,88.31,11644.0
2025-05-13 12:40:00,88.25,88.27,88.0,88.08,15811.0,88.25,88.27,88.0,88.08,15811.0
2025-05-13 12:45:00,88.09,88.14,87.92,88.0,19386.0,88.09,88.14,87.92,88.0,19386.0
2025-05-13 12:50:00,88.01,88.02,87.79,87.97,12960.0,88.01,88.02,87.79,87.97,12960.0
2025-05-13 12:55:00,87.96,87.99,87.77,87.79,14293.0,87.96,87.99,87.77,87.79,14293.0
2025-05-13 13:00:00,87.82,87.84,87.51,87.55,17400.0,87.82,87.84,87.51,87.55,17400.0
2025-05-13 13:05:00,87.55,87.64,87.5,87.56,28685.0,87.55,87.64,87.5,87.56,28685.0
2025-05-13 13:10:00,87.56,87.6,87.37,87.54,18760.0,87.56,87.6,87.37,87.54,18760.0
2025-05-13 13:15:00,87.53,87.72,87.52,87.65,13371.0,87.53,87.72,87.52,87.65,13371.0
2025-05-13 13:20:00,87.69,87.77,87.68,87.76,6895.0,87.69,87.77,87.68,87.76,6895.0
2025-05-13 13:25:00,87.75,87.79,87.67,87.68,11921.0,87.75,87.79,87.67,87.68,11921.0
2025-05-13 13:30:00,87.68,87.79,87.64,87.64,14951.0,87.68,87.79,87.64,87.64,14951.0
2025-05-13 13:35:00,87.68,87.85,87.68,87.85,13409.0,87.68,87.85,87.68,87.85,13409.0
2025-05-13 13:40:00,87.81,87.86,87.71,87.78,14573.0,87.81,87.86,87.71,87.78,14573.0
2025-05-13 13:45:00,87.74,87.75,87.59,87.6,12883.0,87.74,87.75,87.59,87.6,12883.0
2025-05-13 13:50:00,87.59,87.61,87.41,87.41,8184.0,87.59,87.61,87.41,87.41,8184.0
2025-05-13 13:55:00,87.45,87.54,87.38,87.45,31550.0,87.45,87.54,87.38,87.45,31550.0
2025-05-13 14:00:00,87.45,87.54,87.42,87.5,14891.0,87.45,87.54,87.42,87.5,14891.0
2025-05-13 14:05:00,87.51,87.57,87.43,87.44,10564.0,87.51,87.57,87.43,87.44,10564.0
2025-05-13 14:10:00,87.48,87.68,87.44,87.68,28131.0,87.48,87.68,87.44,87.68,28131.0
2025-05-13 14:15:00,87.66,87.71,87.55,87.59,10336.0,87.66,87.71,87.55,87.59,10336.0
2025-05-13 14:20:00,87.58,87.62,87.54,87.56,11126.0,87.58,87.62,87.54,87.56,11126.0
2025-05-13 14:25:00,87.56,87.62,87.32,87.38,48427.0,87.56,87.62,87.32,87.38,48427.0
2025-05-13 14:30:00,87.37,87.39,87.19,87.23,26273.0,87.37,87.39,87.19,87.23,26273.0
2025-05-13 14:35:00,87.2,87.25,87.17,87.21,11959.0,87.2,87.25,87.17,87.21,11959.0
2025-05-13 14:40:00,87.24,87.24,86.95,87.02,29548.0,87.24,87.24,86.95,87.02,29548.0
2025-05-13 14:45:00,87.0,87.19,86.97,87.15,15618.0,87.0,87.19,86.97,87.15,15618.0
2025-05-13 14:50:00,87.11,87.16,86.95,87.0,23964.0,87.11,87.16,86.95,87.0,23964.0
2025-05-13 14:55:00,86.97,87.15,86.9,87.11,20478.0,86.97,87.15,86.9,87.11,20478.0
2025-05-13 15:00:00,87.15,87.15,86.91,86.92,17787.0,87.15,87.15,86.91,86.92,17787.0
2025-05-13 15:05:00,86.92,86.97,86.82,86.91,24942.0,86.92,86.97,86.82,86.91,24942.0
2025-05-13 15:10:00,86.9,87.01,86.85,86.85,22425.0,86.9,87.01,86.85,86.85,22425.0
2025-05-13 15:15:00,86.88,86.95,86.8,86.84,31818.0,86.88,86.95,86.8,86.84,31818.0
2025-05-13 15:20:00,86.84,86.97,86.52,86.61,76605.0,86.84,86.97,86.52,86.61,76605.0
2025-05-13 15:25:00,86.61,86.64,86.45,86.48,40733.0,86.61,86.64,86.45,86.48,40733.0
2025-05-13 15:30:00,86.5,86.81,86.5,86.81,33393.0,86.5,86.81,86.5,86.81,33393.0
2025-05-13 15:35:00,86.82,86.86,86.44,86.47,57097.0,86.82,86.86,86.44,86.47,57097.0
2025-05-13 15:40:00,86.48,86.57,86.16,86.25,66580.0,86.48,86.57,86.16,86.25,66580.0
2025-05-13 15:45:00,86.23,86.29,86.04,86.26,118214.0,86.23,86.29,86.04,86.26,118214.0
2025-05-13 15:50:00,86.2,86.25,85.95,86.03,96184.0,86.2,86.25,85.95,86.03,96184.0
2025-05-13 15:55:00,86.03,86.05,85.68,85.71,321152.0,86.03,86.05,85.68,85.71,321152.0
2025-05-14 09:30:00,85.67,85.82,84.9,85.53,59802.0,85.67,85.82,84.9,85.53,59802.0
2025-05-14 09:35:00,85.53,85.95,85.38,85.45,18361.0,85.53,85.95,85.38,85.45,18361.0
2025-05-14 09:40:00,85.41,85.66,85.17,85.53,16503.0,85.41,85.66,85.17,85.53,16503.0
2025-05-14 09:45:00,85.54,85.81,85.49,85.67,11706.0,85.54,85.81,85.49,85.67,11706.0
2025-05-14 09:50:00,85.78,86.07,85.41,86.03,32534.0,85.78,86.07,85.41,86.03,32534.0
2025-05-14 09:55:00,86.02,86.23,85.85,85.86,11660.0,86.02,86.23,85.85,85.86,11660.0
2025-05-14 10:00:00,85.86,86.16,85.8,86.11,14585.0,85.86,86.16,85.8,86.11,14585.0
2025-05-14 10:05:00,86.12,86.38,85.97,86.29,17127.0,86.12,86.38,85.97,86.29,17127.0
2025-05-14 10:10:00,86.2,86.3,85.96,86.24,14939.0,86.2,86.3,85.96,86.24,14939.0
2025-05-14 10:15:00,86.22,86.55,86.09,86.51,15270.0,86.22,86.55,86.09,86.51,15270.0
2025-05-14 10:20:00,86.49,86.71,86.44,86.61,14309.0,86.49,86.71,86.44,86.61,14309.0
2025-05-14 10:25:00,86.62,86.65,86.22,86.33,18228.0,86.62,86.65,86.22,86.33,18228.0
2025-05-14 10:30:00,86.24,86.64,86.24,86.58,30548.0,86.24,86.64,86.24,86.58,30548.0
2025-05-14 10:35:00,86.63,86.7,86.17,86.3,16449.0,86.63,86.7,86.17,86.3,16449.0
2025-05-14 10:40:00,86.3,86.31,86.2,86.2,16434.0,86.3,86.31,86.2,86.2,16434.0
2025-05-14 10:45:00,86.15,86.39,86.14,86.28,27118.0,86.15,86.39,86.14,86.28,27118.0
2025-05-14 10:50:00,86.29,86.29,85.94,86.07,36005.0,86.29,86.29,85.94,86.07,36005.0
2025-05-14 10:55:00,86.06,86.13,85.9,86.13,16223.0,86.06,86.13,85.9,86.13,16223.0
2025-05-14 11:00:00,86.11,86.11,85.83,85.83,18369.0,86.11,86.11,85.83,85.83,18369.0
2025-05-14 11:05:00,85.8,85.95,85.76,85.95,14782.0,85.8,85.95,85.76,85.95,14782.0
2025-05-14 11:10:00,85.95,86.13,85.95,86.02,31979.0,85.95,86.13,85.95,86.02,31979.0
2025-05-14 11:15:00,85.98,86.44,85.98,86.27,23058.0,85.98,86.44,85.98,86.27,23058.0
2025-05-14 11:20:00,86.29,86.6,86.26,86.38,24317.0,86.29,86.6,86.26,86.38,24317.0
2025-05-14 11:25:00,86.38,86.67,86.33,86.63,22688.0,86.38,86.67,86.33,86.63,22688.0
2025-05-14 11:30:00,86.6,86.76,86.58,86.59,26382.0,86.6,86.76,86.58,86.59,26382.0
2025-05-14 11:35:00,86.56,86.66,86.53,86.65,8762.0,86.56,86.66,86.53,86.65,8762.0
2025-05-14 11:40:00,86.62,86.68,86.51,86.53,12542.0,86.62,86.68,86.51,86.53,12542.0
2025-05-14 11:45:00,86.56,86.62,86.45,86.51,8379.0,86.56,86.62,86.45,86.51,8379.0
2025-05-14 11:50:00,86.51,86.65,86.51,86.65,11176.0,86.51,86.65,86.51,86.65,11176.0
2025-05-14 11:55:00,86.65,86.73,86.51,86.54,20475.0,86.65,86.73,86.51,86.54,20475.0
2025-05-14 12:00:00,86.52,86.62,86.43,86.61,8989.0,86.52,86.62,86.43,86.61,8989.0
2025-05-14 12:05:00,86.64,86.71,86.53,86.55,10934.0,86.64,86.71,86.53,86.55,10934.0
2025-05-14 12:10:00,86.59,86.59,86.43,86.47,7018.0,86.59,86.59,86.43,86.47,7018.0
2025-05-14 12:15:00,86.49,86.58,86.48,86.5,8732.0,86.49,86.58,86.48,86.5,8732.0
2025-05-14 12:20:00,86.5,86.5,86.29,86.3,9719.0,86.5,86.5,86.29,86.3,9719.0
2025-05-14 12:25:00,86.3,86.31,86.16,86.16,11492.0,86.3,86.31,86.16,86.16,11492.0
2025-05-14 12:30:00,86.15,86.46,86.15,86.37,11478.0,86.15,86.46,86.15,86.37,11478.0
2025-05-14 12:35:00,86.37,86.45,86.34,86.42,9769.0,86.37,86.45,86.34,86.42,9769.0
2025-05-14 12:40:00,86.42,86.42,86.24,86.29,9896.0,86.42,86.42,86.24,86.29,9896.0
2025-05-14 12:45:00,86.29,86.52,86.27,86.45,10503.0,86.29,86.52,86.27,86.45,10503.0
2025-05-14 12:50:00,86.45,86.54,86.42,86.47,9437.0,86.45,86.54,86.42,86.47,9437.0
2025-05-14 12:55:00,86.47,86.53,86.43,86.52,9044.0,86.47,86.53,86.43,86.52,9044.0
2025-05-14 13:00:00,86.48,86.55,86.39,86.54,20843.0,86.48,86.55,86.39,86.54,20843.0
2025-05-14 13:05:00,86.56,86.75,86.56,86.67,8569.0,86.56,86.75,86.56,86.67,8569.0
2025-05-14 13:10:00,86.67,86.68,86.51,86.58,12327.0,86.67,86.68,86.51,86.58,12327.0
2025-05-14 13:15:00,86.55,86.63,86.53,86.59,8829.0,86.55,86.63,86.53,86.59,8829.0
2025-05-14 13:20:00,86.57,86.57,86.22,86.3,11063.0,86.57,86.57,86.22,86.3,11063.0
2025-05-14 13:25:00,86.3,86.44,86.26,86.41,7332.0,86.3,86.44,86.26,86.41,7332.0
2025-05-14 13:30:00,86.37,86.38,86.27,86.35,6839.0,86.37,86.38,86.27,86.35,6839.0
2025-05-14 13:35:00,86.38,86.55,86.38,86.51,10550.0,86.38,86.55,86.38,86.51,10550.0
2025-05-14 13:40:00,86.52,86.56,86.46,86.5,9658.0,86.52,86.56,86.46,86.5,9658.0
2025-05-14 13:45:00,86.52,86.56,86.41,86.53,9236.0,86.52,86.56,86.41,86.53,9236.0
2025-05-14 13:50:00,86.54,86.57,86.32,86.39,9627.0,86.54,86.57,86.32,86.39,9627.0
2025-05-14 13:55:00,86.39,86.4,86.25,86.27,16160.0,86.39,86.4,86.25,86.27,16160.0
2025-05-14 14:00:00,86.26,86.47,86.26,86.44,8394.0,86.26,86.47,86.26,86.44,8394.0
2025-05-14 14:05:00,86.42,86.59,86.41,86.54,8417.0,86.42,86.59,86.41,86.54,8417.0
2025-05-14 14:10:00,86.52,86.6,86.45,86.58,9807.0,86.52,86.6,86.45,86.58,9807.0
2025-05-14 14:15:00,86.58,86.63,86.51,86.6,11110.0,86.58,86.63,86.51,86.6,11110.0
2025-05-14 14:20:00,86.59,86.7,86.52,86.56,10359.0,86.59,86.7,86.52,86.56,10359.0
2025-05-14 14:25:00,86.56,86.59,86.44,86.51,16268.0,86.56,86.59,86.44,86.51,16268.0
2025-05-14 14:30:00,86.51,86.72,86.5,86.7,14295.0,86.51,86.72,86.5,86.7,14295.0
2025-05-14 14:35:00,86.73,86.82,86.62,86.75,38540.0,86.73,86.82,86.62,86.75,38540.0
2025-05-14 14:40:00,86.73,86.74,86.41,86.48,42697.0,86.73,86.74,86.41,86.48,42697.0
2025-05-14 14:45:00,86.52,86.57,86.29,86.41,116035.0,86.52,86.57,86.29,86.41,116035.0
2025-05-14 14:50:00,86.41,86.42,86.15,86.23,110845.0,86.41,86.42,86.15,86.23,110845.0
2025-05-14 14:55:00,86.19,86.19,85.92,86.01,52420.0,86.19,86.19,85.92,86.01,52420.0
2025-05-14 15:00:00,86.02,86.28,85.96,86.26,22963.0,86.02,86.28,85.96,86.26,22963.0
2025-05-14 15:05:00,86.26,86.26,86.02,86.11,28239.0,86.26,86.26,86.02,86.11,28239.0
2025-05-14 15:10:00,86.09,86.19,86.07,86.16,21855.0,86.09,86.19,86.07,86.16,21855.0
2025-05-14 15:15:00,86.17,86.32,86.11,86.13,34389.0,86.17,86.32,86.11,86.13,34389.0
2025-05-14 15:20:00,86.12,86.12,85.99,86.1,39853.0,86.12,86.12,85.99,86.1,39853.0
2025-05-14 15:25:00,86.07,86.1,85.9,85.92,85031.0,86.07,86.1,85.9,85.92,85031.0
2025-05-14 15:30:00,85.92,86.1,85.87,85.97,47962.0,85.92,86.1,85.87,85.97,47962.0
2025-05-14 15:35:00,85.94,85.97,85.76,85.83,52261.0,85.94,85.97,85.76,85.83,52261.0
2025-05-14 15:40:00,85.84,85.97,85.81,85.94,43988.0,85.84,85.97,85.81,85.94,43988.0
2025-05-14 15:45:00,85.93,85.95,85.79,85.86,38857.0,85.93,85.95,85.79,85.86,38857.0
2025-05-14 15:50:00,85.88,86.2,85.86,86.18,74127.0,85.88,86.2,85.86,86.18,74127.0
2025-05-14 15:55:00,86.15,86.21,86.02,86.05,207081.0,86.15,86.21,86.02,86.05,207081.0
2025-05-15 09:30:00,85.41,85.91,85.09,85.91,35687.0,85.41,85.91,85.09,85.91,35687.0
2025-05-15 09:35:00,85.78,85.79,85.18,85.34,11810.0,85.78,85.79,85.18,85.34,11810.0
2025-05-15 09:40:00,85.34,85.64,85.34,85.42,9076.0,85.34,85.64,85.34,85.42,9076.0
2025-05-15 09:45:00,85.46,85.9,85.37,85.84,39580.0,85.46,85.9,85.37,85.84,39580.0
2025-05-15 09:50:00,85.74,86.2,85.66,86.19,8965.0,85.74,86.2,85.66,86.19,8965.0
2025-05-15 09:55:00,86.2,86.34,86.09,86.25,29293.0,86.2,86.34,86.09,86.25,29293.0
2025-05-15 10:00:00,86.31,86.31,86.05,86.15,63961.0,86.31,86.31,86.05,86.15,63961.0
2025-05-15 10:05:00,86.16,86.49,86.15,86.41,11669.0,86.16,86.49,86.15,86.41,11669.0
2025-05-15 10:10:00,86.36,86.44,86.25,86.27,6154.0,86.36,86.44,86.25,86.27,6154.0
2025-05-15 10:15:00,86.27,86.49,86.25,86.36,12525.0,86.27,86.49,86.25,86.36,12525.0
2025-05-15 10:20:00,86.39,86.71,86.38,86.64,10317.0,86.39,86.71,86.38,86.64,10317.0
2025-05-15 10:25:00,86.63,86.69,86.5,86.54,15544.0,86.63,86.69,86.5,86.54,15544.0
2025-05-15 10:30:00,86.57,86.68,86.49,86.68,9133.0,86.57,86.68,86.49,86.68,9133.0
2025-05-15 10:35:00,86.7,86.7,86.42,86.52,16832.0,86.7,86.7,86.42,86.52,16832.0
2025-05-15 10:40:00,86.56,86.76,86.38,86.73,22151.0,86.56,86.76,86.38,86.73,22151.0
2025-05-15 10:45:00,86.75,86.95,86.71,86.72,14359.0,86.75,86.95,86.71,86.72,14359.0
2025-05-15 10:50:00,86.71,86.71,86.47,86.5,24061.0,86.71,86.71,86.47,86.5,24061.0
2025-05-15 10:55:00,86.45,86.51,86.25,86.3,12089.0,86.45,86.51,86.25,86.3,12089.0
2025-05-15 11:00:00,86.24,86.26,85.99,86.05,20938.0,86.24,86.26,85.99,86.05,20938.0
2025-05-15 11:05:00,86.1,86.3,86.02,86.3,14087.0,86.1,86.3,86.02,86.3,14087.0
2025-05-15 11:10:00,86.34,86.41,86.26,86.26,11103.0,86.34,86.41,86.26,86.26,11103.0
2025-05-15 11:15:00,86.31,86.35,86.21,86.26,8921.0,86.31,86.35,86.21,86.26,8921.0
2025-05-15 11:20:00,86.26,86.54,86.24,86.41,18379.0,86.26,86.54,86.24,86.41,18379.0
2025-05-15 11:25:00,86.44,86.53,86.32,86.32,8862.0,86.44,86.53,86.32,86.32,8862.0
2025-05-15 11:30:00,86.33,86.44,86.32,86.39,5864.0,86.33,86.44,86.32,86.39,5864.0
2025-05-15 11:35:00,86.36,86.36,86.14,86.15,10956.0,86.36,86.36,86.14,86.15,10956.0
2025-05-15 11:40:00,86.18,86.25,86.05,86.21,7287.0,86.18,86.25,86.05,86.21,7287.0
2025-05-15 11:45:00,86.28,86.33,86.2,86.29,6586.0,86.28,86.33,86.2,86.29,6586.0
2025-05-15 11:50:00,86.26,86.29,86.18,86.26,8105.0,86.26,86.29,86.18,86.26,8105.0
2025-05-15 11:55:00,86.23,86.3,86.2,86.25,10853.0,86.23,86.3,86.2,86.25,10853.0
2025-05-15 12:00:00,86.28,86.48,86.28,86.37,5069.0,86.28,86.48,86.28,86.37,5069.0
2025-05-15 12:05:00,86.39,86.55,86.38,86.51,5935.0,86.39,86.55,86.38,86.51,5935.0
2025-05-15 12:10:00,86.52,86.56,86.38,86.48,6220.0,86.52,86.56,86.38,86.48,6220.0
2025-05-15 12:15:00,86.48,86.49,86.43,86.46,3465.0,86.48,86.49,86.43,86.46,3465.0
2025-05-15 12:20:00,86.48,86.5,86.38,86.43,4964.0,86.48,86.5,86.38,86.43,4964.0
2025-05-15 12:25:00,86.5,86.56,86.46,86.49,4720.0,86.5,86.56,86.46,86.49,4720.0
2025-05-15 12:30:00,86.52,86.62,86.52,86.55,4947.0,86.52,86.62,86.52,86.55,4947.0
2025-05-15 12:35:00,86.53,86.54,86.44,86.49,6758.0,86.53,86.54,86.44,86.49,6758.0
2025-05-15 12:40:00,86.48,86.49,86.35,86.39,10668.0,86.48,86.49,86.35,86.39,10668.0
2025-05-15 12:45:00,86.39,86.39,86.14,86.17,21406.0,86.39,86.39,86.14,86.17,21406.0
2025-05-15 12:50:00,86.17,86.28,86.17,86.19,35328.0,86.17,86.28,86.17,86.19,35328.0
2025-05-15 12:55:00,86.21,86.25,86.14,86.23,20013.0,86.21,86.25,86.14,86.23,20013.0
2025-05-15 13:00:00,86.23,86.42,86.22,86.37,28946.0,86.23,86.42,86.22,86.37,28946.0
2025-05-15 13:05:00,86.37,86.4,86.22,86.22,13216.0,86.37,86.4,86.22,86.22,13216.0
2025-05-15 13:10:00,86.18,86.22,86.13,86.17,9682.0,86.18,86.22,86.13,86.17,9682.0
2025-05-15 13:15:00,86.17,86.21,86.08,86.16,24790.0,86.17,86.21,86.08,86.16,24790.0
2025-05-15 13:20:00,86.15,86.22,85.98,86.01,12544.0,86.15,86.22,85.98,86.01,12544.0
2025-05-15 13:25:00,86.01,86.01,85.87,85.89,14224.0,86.01,86.01,85.87,85.89,14224.0
2025-05-15 13:30:00,85.91,85.95,85.78,85.88,6431.0,85.91,85.95,85.78,85.88,6431.0
2025-05-15 13:35:00,85.84,86.1,85.82,86.05,6678.0,85.84,86.1,85.82,86.05,6678.0
2025-05-15 13:40:00,86.04,86.13,85.94,86.09,8604.0,86.04,86.13,85.94,86.09,8604.0
2025-05-15 13:45:00,86.07,86.09,85.97,85.98,18018.0,86.07,86.09,85.97,85.98,18018.0
2025-05-15 13:50:00,86.01,86.03,85.93,85.97,7617.0,86.01,86.03,85.93,85.97,7617.0
2025-05-15 13:55:00,85.97,86.08,85.9,86.06,7454.0,85.97,86.08,85.9,86.06,7454.0
2025-05-15 14:00:00,86.09,86.26,86.03,86.26,10524.0,86.09,86.26,86.03,86.26,10524.0
2025-05-15 14:05:00,86.27,86.37,86.2,86.37,6663.0,86.27,86.37,86.2,86.37,6663.0
2025-05-15 14:10:00,86.4,86.4,86.18,86.22,8380.0,86.4,86.4,86.18,86.22,8380.0
2025-05-15 14:15:00,86.21,86.28,86.16,86.17,4807.0,86.21,86.28,86.16,86.17,4807.0
2025-05-15 14:20:00,86.2,86.2,86.09,86.11,12677.0,86.2,86.2,86.09,86.11,12677.0
2025-05-15 14:25:00,86.11,86.15,86.01,86.06,13298.0,86.11,86.15,86.01,86.06,13298.0
2025-05-15 14:30:00,86.06,86.24,86.06,86.16,12362.0,86.06,86.24,86.06,86.16,12362.0
2025-05-15 14:35:00,86.19,86.3,86.09,86.1,21576.0,86.19,86.3,86.09,86.1,21576.0
2025-05-15 14:40:00,86.1,86.23,86.07,86.17,9639.0,86.1,86.23,86.07,86.17,9639.0
2025-05-15 14:45:00,86.2,86.46,86.19,86.34,12431.0,86.2,86.46,86.19,86.34,12431.0
2025-05-15 14:50:00,86.33,86.34,86.21,86.21,4893.0,86.33,86.34,86.21,86.21,4893.0
2025-05-15 14:55:00,86.19,86.24,86.17,86.2,4400.0,86.19,86.24,86.17,86.2,4400.0
2025-05-15 15:00:00,86.2,86.24,86.17,86.19,8319.0,86.2,86.24,86.17,86.19,8319.0
2025-05-15 15:05:00,86.21,86.41,86.21,86.28,24045.0,86.21,86.41,86.21,86.28,24045.0
2025-05-15 15:10:00,86.31,86.37,86.3,86.33,13274.0,86.31,86.37,86.3,86.33,13274.0
2025-05-15 15:15:00,86.36,86.54,86.35,86.52,13873.0,86.36,86.54,86.35,86.52,13873.0
2025-05-15 15:20:00,86.54,86.69,86.53,86.61,11050.0,86.54,86.69,86.53,86.61,11050.0
2025-05-15 15:25:00,86.61,86.61,86.47,86.51,27375.0,86.61,86.61,86.47,86.51,27375.0
2025-05-15 15:30:00,86.51,86.56,86.46,86.47,22308.0,86.51,86.56,86.46,86.47,22308.0
2025-05-15 15:35:00,86.5,86.53,86.39,86.42,18450.0,86.5,86.53,86.39,86.42,18450.0
2025-05-15 15:40:00,86.44,86.55,86.36,86.45,23400.0,86.44,86.55,86.36,86.45,23400.0
2025-05-15 15:45:00,86.48,86.49,86.39,86.42,25636.0,86.48,86.49,86.39,86.42,25636.0
2025-05-15 15:50:00,86.45,86.83,86.41,86.7,73261.0,86.45,86.83,86.41,86.7,73261.0
2025-05-15 15:55:00,86.69,86.86,86.24,86.65,278595.0,86.69,86.86,86.24,86.65,278595.0
2025-05-16 09:30:00,86.56,87.15,86.51,86.8,66216.0,86.56,87.15,86.51,86.8,66216.0
2025-05-16 09:35:00,86.82,86.82,86.51,86.58,8811.0,86.82,86.82,86.51,86.58,8811.0
2025-05-16 09:40:00,86.63,86.87,86.6,86.7,5353.0,86.63,86.87,86.6,86.7,5353.0
2025-05-16 09:45:00,86.64,86.82,86.57,86.78,11698.0,86.64,86.82,86.57,86.78,11698.0
2025-05-16 09:50:00,86.73,87.16,86.7,87.08,31656.0,86.73,87.16,86.7,87.08,31656.0
2025-05-16 09:55:00,87.07,87.12,86.8,86.87,19214.0,87.07,87.12,86.8,86.87,19214.0
2025-05-16 10:00:00,86.86,86.93,86.63,86.67,11843.0,86.86,86.93,86.63,86.67,11843.0
2025-05-16 10:05:00,86.67,86.93,86.67,86.8,10132.0,86.67,86.93,86.67,86.8,10132.0
2025-05-16 10:10:00,86.84,86.85,86.69,86.7,8044.0,86.84,86.85,86.69,86.7,8044.0
2025-05-16 10:15:00,86.74,86.8,86.66,86.72,6962.0,86.74,86.8,86.66,86.72,6962.0
2025-05-16 10:20:00,86.74,86.89,86.74,86.8,4407.0,86.74,86.89,86.74,86.8,4407.0
2025-05-16 10:25:00,86.78,86.8,86.57,86.65,20758.0,86.78,86.8,86.57,86.65,20758.0
2025-05-16 10:30:00,86.65,86.94,86.63,86.8,56486.0,86.65,86.94,86.63,86.8,56486.0
2025-05-16 10:35:00,86.76,86.93,86.73,86.81,17816.0,86.76,86.93,86.73,86.81,17816.0
2025-05-16 10:40:00,86.84,86.84,86.66,86.69,12244.0,86.84,86.84,86.66,86.69,12244.0
2025-05-16 10:45:00,86.69,86.75,86.67,86.72,6373.0,86.69,86.75,86.67,86.72,6373.0
2025-05-16 10:50:00,86.73,86.81,86.71,86.77,8909.0,86.73,86.81,86.71,86.77,8909.0
2025-05-16 10:55:00,86.76,86.76,86.57,86.59,5390.0,86.76,86.76,86.57,86.59,5390.0
2025-05-16 11:00:00,86.59,86.64,86.47,86.64,8061.0,86.59,86.64,86.47,86.64,8061.0
2025-05-16 11:05:00,86.65,86.7,86.62,86.67,7140.0,86.65,86.7,86.62,86.67,7140.0
2025-05-16 11:10:00,86.7,86.75,86.69,86.75,9810.0,86.7,86.75,86.69,86.75,9810.0
2025-05-16 11:15:00,86.78,86.81,86.69,86.74,11078.0,86.78,86.81,86.69,86.74,11078.0
2025-05-16 11:20:00,86.74,86.8,86.65,86.65,9012.0,86.74,86.8,86.65,86.65,9012.0
2025-05-16 11:25:00,86.65,86.68,86.53,86.65,6503.0,86.65,86.68,86.53,86.65,6503.0
2025-05-16 11:30:00,86.63,86.68,86.55,86.56,7190.0,86.63,86.68,86.55,86.56,7190.0
2025-05-16 11:35:00,86.59,86.7,86.58,86.7,4839.0,86.59,86.7,86.58,86.7,4839.0
2025-05-16 11:40:00,86.7,86.8,86.65,86.67,5420.0,86.7,86.8,86.65,86.67,5420.0
2025-05-16 11:45:00,86.67,86.75,86.67,86.72,2392.0,86.67,86.75,86.67,86.72,2392.0
2025-05-16 11:50:00,86.72,86.77,86.67,86.73,5457.0,86.72,86.77,86.67,86.73,5457.0
2025-05-16 11:55:00,86.74,86.76,86.68,86.7,3246.0,86.74,86.76,86.68,86.7,3246.0
2025-05-16 12:00:00,86.67,86.67,86.49,86.52,5255.0,86.67,86.67,86.49,86.52,5255.0
2025-05-16 12:05:00,86.5,86.61,86.46,86.59,5310.0,86.5,86.61,86.46,86.59,5310.0
2025-05-16 12:10:00,86.6,86.63,86.56,86.57,3634.0,86.6,86.63,86.56,86.57,3634.0
2025-05-16 12:15:00,86.55,86.67,86.55,86.66,3621.0,86.55,86.67,86.55,86.66,3621.0
2025-05-16 12:20:00,86.69,86.71,86.63,86.69,3906.0,86.69,86.71,86.63,86.69,3906.0
2025-05-16 12:25:00,86.66,86.68,86.52,86.59,7000.0,86.66,86.68,86.52,86.59,7000.0
2025-05-16 12:30:00,86.61,86.67,86.57,86.64,6646.0,86.61,86.67,86.57,86.64,6646.0
2025-05-16 12:35:00,86.62,86.67,86.57,86.66,9855.0,86.62,86.67,86.57,86.66,9855.0
2025-05-16 12:40:00,86.68,86.7,86.55,86.58,10710.0,86.68,86.7,86.55,86.58,10710.0
2025-05-16 12:45:00,86.56,86.59,86.52,86.54,9324.0,86.56,86.59,86.52,86.54,9324.0
2025-05-16 12:50:00,86.54,86.56,86.44,86.52,11860.0,86.54,86.56,86.44,86.52,11860.0
2025-05-16 12:55:00,86.53,86.54,86.47,86.52,5747.0,86.53,86.54,86.47,86.52,5747.0
2025-05-16 13:00:00,86.51,86.56,86.44,86.54,7372.0,86.51,86.56,86.44,86.54,7372.0
2025-05-16 13:05:00,86.55,86.57,86.45,86.51,14280.0,86.55,86.57,86.45,86.51,14280.0
2025-05-16 13:10:00,86.49,86.57,86.47,86.53,7532.0,86.49,86.57,86.47,86.53,7532.0
2025-05-16 13:15:00,86.54,86.66,86.54,86.65,6176.0,86.54,86.66,86.54,86.65,6176.0
2025-05-16 13:20:00,86.63,86.75,86.63,86.7,11353.0,86.63,86.75,86.63,86.7,11353.0
2025-05-16 13:25:00,86.72,86.74,86.63,86.73,16488.0,86.72,86.74,86.63,86.73,16488.0
2025-05-16 13:30:00,86.73,86.94,86.72,86.88,6955.0,86.73,86.94,86.72,86.88,6955.0
2025-05-16 13:35:00,86.88,86.95,86.8,86.87,14823.0,86.88,86.95,86.8,86.87,14823.0
2025-05-16 13:40:00,86.87,86.93,86.83,86.9,11696.0,86.87,86.93,86.83,86.9,11696.0
2025-05-16 13:45:00,86.89,86.95,86.88,86.91,10883.0,86.89,86.95,86.88,86.91,10883.0
2025-05-16 13:50:00,86.92,86.93,86.86,86.88,12143.0,86.92,86.93,86.86,86.88,12143.0
2025-05-16 13:55:00,86.88,86.92,86.85,86.89,13542.0,86.88,86.92,86.85,86.89,13542.0
2025-05-16 14:00:00,86.88,86.94,86.84,86.93,21639.0,86.88,86.94,86.84,86.93,21639.0
2025-05-16 14:05:00,86.92,86.92,86.8,86.9,46903.0,86.92,86.92,86.8,86.9,46903.0
2025-05-16 14:10:00,86.89,87.09,86.89,87.06,41587.0,86.89,87.09,86.89,87.06,41587.0
2025-05-16 14:15:00,87.08,87.2,87.02,87.06,29124.0,87.08,87.2,87.02,87.06,29124.0
2025-05-16 14:20:00,87.06,87.16,87.04,87.08,34415.0,87.06,87.16,87.04,87.08,34415.0
2025-05-16 14:25:00,87.08,87.12,86.89,86.92,25224.0,87.08,87.12,86.89,86.92,25224.0
2025-05-16 14:30:00,86.94,86.95,86.82,86.87,25969.0,86.94,86.95,86.82,86.87,25969.0
2025-05-16 14:35:00,86.87,87.03,86.85,87.01,21026.0,86.87,87.03,86.85,87.01,21026.0
2025-05-16 14:40:00,87.0,87.03,86.96,86.97,28441.0,87.0,87.03,86.96,86.97,28441.0
2025-05-16 14:45:00,86.97,87.08,86.96,87.02,25002.0,86.97,87.08,86.96,87.02,25002.0
2025-05-16 14:50:00,87.02,87.02,86.94,86.99,16867.0,87.02,87.02,86.94,86.99,16867.0
2025-05-16 14:55:00,86.98,87.0,86.89,86.9,14171.0,86.98,87.0,86.89,86.9,14171.0
2025-05-16 15:00:00,86.9,86.9,86.75,86.75,13671.0,86.9,86.9,86.75,86.75,13671.0
2025-05-16 15:05:00,86.75,86.81,86.71,86.77,9611.0,86.75,86.81,86.71,86.77,9611.0
2025-05-16 15:10:00,86.8,86.83,86.77,86.79,10051.0,86.8,86.83,86.77,86.79,10051.0
2025-05-16 15:15:00,86.78,86.91,86.78,86.9,12844.0,86.78,86.91,86.78,86.9,12844.0
2025-05-16 15:20:00,86.86,86.89,86.81,86.84,12501.0,86.86,86.89,86.81,86.84,12501.0
2025-05-16 15:25:00,86.84,86.86,86.75,86.76,18408.0,86.84,86.86,86.75,86.76,18408.0
2025-05-16 15:30:00,86.75,86.78,86.72,86.73,19516.0,86.75,86.78,86.72,86.73,19516.0
2025-05-16 15:35:00,86.73,86.75,86.67,86.67,18008.0,86.73,86.75,86.67,86.67,18008.0
2025-05-16 15:40:00,86.66,86.69,86.56,86.65,20014.0,86.66,86.69,86.56,86.65,20014.0
2025-05-16 15:45:00,86.65,86.71,86.48,86.5,39245.0,86.65,86.71,86.48,86.5,39245.0
2025-05-16 15:50:00,86.49,86.58,86.37,86.49,86806.0,86.49,86.58,86.37,86.49,86806.0
2025-05-16 15:55:00,86.54,86.61,86.45,86.49,162469.0,86.54,86.61,86.45,86.49,162469.0
2025-05-19 09:30:00,85.01,86.46,85.0,86.46,54231.0,85.01,86.46,85.0,86.46,54231.0
2025-05-19 09:35:00,86.34,87.04,86.27,87.04,45722.0,86.34,87.04,86.27,87.04,45722.0
2025-05-19 09:40:00,86.96,87.24,86.71,86.71,33625.0,86.96,87.24,86.71,86.71,33625.0
2025-05-19 09:45:00,86.76,87.22,86.76,87.01,33920.0,86.76,87.22,86.76,87.01,33920.0
2025-05-19 09:50:00,87.13,87.14,86.85,86.87,19863.0,87.13,87.14,86.85,86.87,19863.0
2025-05-19 09:55:00,86.82,86.95,86.71,86.86,37289.0,86.82,86.95,86.71,86.86,37289.0
2025-05-19 10:00:00,86.93,87.15,86.86,87.0,30045.0,86.93,87.15,86.86,87.0,30045.0
2025-05-19 10:05:00,87.08,87.19,86.99,87.16,25632.0,87.08,87.19,86.99,87.16,25632.0
2025-05-19 10:10:00,87.16,87.26,86.94,87.05,13065.0,87.16,87.26,86.94,87.05,13065.0
2025-05-19 10:15:00,87.06,87.36,87.04,87.33,34468.0,87.06,87.36,87.04,87.33,34468.0
2025-05-19 10:20:00,87.29,87.34,87.18,87.23,12389.0,87.29,87.34,87.18,87.23,12389.0
2025-05-19 10:25:00,87.2,87.38,87.09,87.27,52282.0,87.2,87.38,87.09,87.27,52282.0
2025-05-19 10:30:00,87.31,87.42,87.24,87.31,10927.0,87.31,87.42,87.24,87.31,10927.0
2025-05-19 10:35:00,87.31,87.43,87.21,87.23,16679.0,87.31,87.43,87.21,87.23,16679.0
2025-05-19 10:40:00,87.27,87.34,86.75,86.94,254584.0,87.27,87.34,86.75,86.94,254584.0
2025-05-19 10:45:00,86.93,86.98,86.67,86.67,20853.0,86.93,86.98,86.67,86.67,20853.0
2025-05-19 10:50:00,86.67,86.9,86.65,86.67,20992.0,86.67,86.9,86.65,86.67,20992.0
2025-05-19 10:55:00,86.65,86.73,86.56,86.63,12767.0,86.65,86.73,86.56,86.63,12767.0
2025-05-19 11:00:00,86.65,86.79,86.64,86.73,14892.0,86.65,86.79,86.64,86.73,14892.0
2025-05-19 11:05:00,86.73,86.8,86.73,86.79,28921.0,86.73,86.8,86.73,86.79,28921.0
2025-05-19 11:10:00,86.79,86.97,86.71,86.97,13348.0,86.79,86.97,86.71,86.97,13348.0
2025-05-19 11:15:00,86.99,87.06,86.94,87.04,10650.0,86.99,87.06,86.94,87.04,10650.0
2025-05-19 11:20:00,87.04,87.21,87.03,87.18,6599.0,87.04,87.21,87.03,87.18,6599.0
2025-05-19 11:25:00,87.2,87.24,87.03,87.05,25172.0,87.2,87.24,87.03,87.05,25172.0
2025-05-19 11:30:00,87.03,87.12,87.0,87.12,12552.0,87.03,87.12,87.0,87.12,12552.0
2025-05-19 11:35:00,87.09,87.12,87.01,87.06,10217.0,87.09,87.12,87.01,87.06,10217.0
2025-05-19 11:40:00,87.09,87.1,86.99,87.03,12356.0,87.09,87.1,86.99,87.03,12356.0
2025-05-19 11:45:00,87.07,87.09,86.95,86.96,7837.0,87.07,87.09,86.95,86.96,7837.0
2025-05-19 11:50:00,86.97,87.0,86.92,86.97,5017.0,86.97,87.0,86.92,86.97,5017.0
2025-05-19 11:55:00,86.97,87.03,86.91,86.98,11019.0,86.97,87.03,86.91,86.98,11019.0
2025-05-19 12:00:00,86.98,87.11,86.98,86.99,11350.0,86.98,87.11,86.98,86.99,11350.0
2025-05-19 12:05:00,87.01,87.05,86.93,86.95,7282.0,87.01,87.05,86.93,86.95,7282.0
2025-05-19 12:10:00,86.94,86.95,86.84,86.87,9823.0,86.94,86.95,86.84,86.87,9823.0
2025-05-19 12:15:00,86.87,87.11,86.86,86.98,16885.0,86.87,87.11,86.86,86.98,16885.0
2025-05-19 12:20:00,87.02,87.08,86.99,87.0,5805.0,87.02,87.08,86.99,87.0,5805.0
2025-05-19 12:25:00,87.02,87.09,86.98,86.98,6418.0,87.02,87.09,86.98,86.98,6418.0
2025-05-19 12:30:00,87.0,87.04,86.91,86.92,5491.0,87.0,87.04,86.91,86.92,5491.0
2025-05-19 12:35:00,86.91,87.08,86.91,87.07,15132.0,86.91,87.08,86.91,87.07,15132.0
2025-05-19 12:40:00,87.08,87.1,86.97,87.04,12582.0,87.08,87.1,86.97,87.04,12582.0
2025-05-19 12:45:00,87.03,87.14,86.98,87.12,9262.0,87.03,87.14,86.98,87.12,9262.0
2025-05-19 12:50:00,87.11,87.22,87.11,87.21,10463.0,87.11,87.22,87.11,87.21,10463.0
2025-05-19 12:55:00,87.21,87.21,87.1,87.1,5830.0,87.21,87.21,87.1,87.1,5830.0
2025-05-19 13:00:00,87.12,87.33,87.1,87.27,16823.0,87.12,87.33,87.1,87.27,16823.0
2025-05-19 13:05:00,87.22,87.32,87.19,87.31,8225.0,87.22,87.32,87.19,87.31,8225.0
2025-05-19 13:10:00,87.31,87.31,87.12,87.13,16243.0,87.31,87.31,87.12,87.13,16243.0
2025-05-19 13:15:00,87.13,87.16,86.98,86.99,10808.0,87.13,87.16,86.98,86.99,10808.0
2025-05-19 13:20:00,86.98,87.07,86.95,87.07,8646.0,86.98,87.07,86.95,87.07,8646.0
2025-05-19 13:25:00,87.06,87.08,86.98,86.98,9812.0,87.06,87.08,86.98,86.98,9812.0
2025-05-19 13:30:00,87.0,87.0,86.9,86.92,7707.0,87.0,87.0,86.9,86.92,7707.0
2025-05-19 13:35:00,86.93,86.98,86.9,86.94,2753.0,86.93,86.98,86.9,86.94,2753.0
2025-05-19 13:40:00,86.95,87.0,86.9,86.96,5382.0,86.95,87.0,86.9,86.96,5382.0
2025-05-19 13:45:00,86.95,86.97,86.89,86.97,7668.0,86.95,86.97,86.89,86.97,7668.0
2025-05-19 13:50:00,86.93,87.02,86.92,86.92,8220.0,86.93,87.02,86.92,86.92,8220.0
2025-05-19 13:55:00,86.94,86.95,86.91,86.91,3507.0,86.94,86.95,86.91,86.91,3507.0
2025-05-19 14:00:00,86.93,86.96,86.89,86.94,7867.0,86.93,86.96,86.89,86.94,7867.0
2025-05-19 14:05:00,86.93,86.98,86.9,86.98,6382.0,86.93,86.98,86.9,86.98,6382.0
2025-05-19 14:10:00,86.98,87.2,86.96,87.18,12103.0,86.98,87.2,86.96,87.18,12103.0
2025-05-19 14:15:00,87.2,87.2,87.11,87.15,13193.0,87.2,87.2,87.11,87.15,13193.0
2025-05-19 14:20:00,87.15,87.16,87.03,87.08,25116.0,87.15,87.16,87.03,87.08,25116.0
2025-05-19 14:25:00,87.06,87.13,87.06,87.11,15640.0,87.06,87.13,87.06,87.11,15640.0
2025-05-19 14:30:00,87.11,87.17,87.03,87.11,13729.0,87.11,87.17,87.03,87.11,13729.0
2025-05-19 14:35:00,87.14,87.29,87.12,87.26,13981.0,87.14,87.29,87.12,87.26,13981.0
2025-05-19 14:40:00,87.26,87.28,87.12,87.16,9131.0,87.26,87.28,87.12,87.16,9131.0
2025-05-19 14:45:00,87.16,87.16,87.09,87.12,5621.0,87.16,87.16,87.09,87.12,5621.0
2025-05-19 14:50:00,87.12,87.15,87.11,87.11,12600.0,87.12,87.15,87.11,87.11,12600.0
2025-05-19 14:55:00,87.13,87.16,87.05,87.05,8880.0,87.13,87.16,87.05,87.05,8880.0
2025-05-19 15:00:00,87.08,87.15,87.03,87.13,8355.0,87.08,87.15,87.03,87.13,8355.0
2025-05-19 15:05:00,87.11,87.14,87.06,87.09,9827.0,87.11,87.14,87.06,87.09,9827.0
2025-05-19 15:10:00,87.08,87.12,87.05,87.11,10511.0,87.08,87.12,87.05,87.11,10511.0
2025-05-19 15:15:00,87.1,87.13,87.06,87.13,10656.0,87.1,87.13,87.06,87.13,10656.0
2025-05-19 15:20:00,87.13,87.21,87.1,87.13,22194.0,87.13,87.21,87.1,87.13,22194.0
2025-05-19 15:25:00,87.11,87.11,87.0,87.05,8133.0,87.11,87.11,87.0,87.05,8133.0
2025-05-19 15:30:00,87.05,87.1,86.9,86.91,30335.0,87.05,87.1,86.9,86.91,30335.0
2025-05-19 15:35:00,86.89,87.06,86.89,86.97,37633.0,86.89,87.06,86.89,86.97,37633.0
2025-05-19 15:40:00,86.96,87.08,86.88,86.93,26377.0,86.96,87.08,86.88,86.93,26377.0
2025-05-19 15:45:00,86.92,86.96,86.64,86.65,57917.0,86.92,86.96,86.64,86.65,57917.0
2025-05-19 15:50:00,86.67,86.74,86.55,86.58,159042.0,86.67,86.74,86.55,86.58,159042.0
2025-05-19 15:55:00,86.57,86.73,86.51,86.6,377553.0,86.57,86.73,86.51,86.6,377553.0
2025-05-20 09:30:00,87.79,88.1,86.94,87.18,114284.0,87.79,88.1,86.94,87.18,114284.0
2025-05-20 09:35:00,87.22,87.36,86.9,87.15,21929.0,87.22,87.36,86.9,87.15,21929.0
2025-05-20 09:40:00,87.15,87.25,86.78,87.14,14693.0,87.15,87.25,86.78,87.14,14693.0
2025-05-20 09:45:00,87.14,87.32,86.86,86.87,15002.0,87.14,87.32,86.86,86.87,15002.0
2025-05-20 09:50:00,86.88,87.39,86.87,87.3,22203.0,86.88,87.39,86.87,87.3,22203.0
2025-05-20 09:55:00,87.23,87.78,87.22,87.7,14858.0,87.23,87.78,87.22,87.7,14858.0
2025-05-20 10:00:00,87.69,88.26,87.67,88.26,41253.0,87.69,88.26,87.67,88.26,41253.0
2025-05-20 10:05:00,88.26,88.66,88.18,88.4,50867.0,88.26,88.66,88.18,88.4,50867.0
2025-05-20 10:10:00,88.42,88.62,88.3,88.42,58253.0,88.42,88.62,88.3,88.42,58253.0
2025-05-20 10:15:00,88.42,88.57,88.32,88.32,18978.0,88.42,88.57,88.32,88.32,18978.0
2025-05-20 10:20:00,88.3,88.56,88.3,88.53,11848.0,88.3,88.56,88.3,88.53,11848.0
2025-05-20 10:25:00,88.57,88.76,88.45,88.75,30887.0,88.57,88.76,88.45,88.75,30887.0
2025-05-20 10:30:00,88.74,88.75,88.6,88.68,10422.0,88.74,88.75,88.6,88.68,10422.0
2025-05-20 10:35:00,88.68,89.06,88.65,88.98,26115.0,88.68,89.06,88.65,88.98,26115.0
2025-05-20 10:40:00,89.0,89.14,88.94,88.98,31763.0,89.0,89.14,88.94,88.98,31763.0
2025-05-20 10:45:00,89.03,89.05,88.91,88.95,24804.0,89.03,89.05,88.91,88.95,24804.0
2025-05-20 10:50:00,88.95,88.97,88.81,88.89,20217.0,88.95,88.97,88.81,88.89,20217.0
2025-05-20 10:55:00,88.89,89.02,88.84,88.94,16823.0,88.89,89.02,88.84,88.94,16823.0
2025-05-20 11:00:00,88.97,89.25,88.91,89.06,31448.0,88.97,89.25,88.91,89.06,31448.0
2025-05-20 11:05:00,89.04,89.11,88.93,89.07,26801.0,89.04,89.11,88.93,89.07,26801.0
2025-05-20 11:10:00,89.07,89.29,89.07,89.25,39663.0,89.07,89.29,89.07,89.25,39663.0
2025-05-20 11:15:00,89.27,89.44,89.27,89.37,31576.0,89.27,89.44,89.27,89.37,31576.0
2025-05-20 11:20:00,89.37,89.58,89.31,89.31,46974.0,89.37,89.58,89.31,89.31,46974.0
2025-05-20 11:25:00,89.3,89.38,89.25,89.29,25793.0,89.3,89.38,89.25,89.29,25793.0
2025-05-20 11:30:00,89.31,89.45,89.29,89.36,9315.0,89.31,89.45,89.29,89.36,9315.0
2025-05-20 11:35:00,89.35,89.39,89.23,89.34,16628.0,89.35,89.39,89.23,89.34,16628.0
2025-05-20 11:40:00,89.32,89.34,89.15,89.19,12269.0,89.32,89.34,89.15,89.19,12269.0
2025-05-20 11:45:00,89.18,89.23,89.0,89.15,29272.0,89.18,89.23,89.0,89.15,29272.0
2025-05-20 11:50:00,89.15,89.15,88.88,88.88,17077.0,89.15,89.15,88.88,88.88,17077.0
2025-05-20 11:55:00,88.89,89.0,88.83,88.95,14176.0,88.89,89.0,88.83,88.95,14176.0
2025-05-20 12:00:00,88.95,89.15,88.92,89.06,26030.0,88.95,89.15,88.92,89.06,26030.0
2025-05-20 12:05:00,89.07,89.17,89.03,89.06,22609.0,89.07,89.17,89.03,89.06,22609.0
2025-05-20 12:10:00,89.06,89.11,88.98,89.11,10830.0,89.06,89.11,88.98,89.11,10830.0
2025-05-20 12:15:00,89.08,89.11,88.99,89.09,5705.0,89.08,89.11,88.99,89.09,5705.0
2025-05-20 12:20:00,89.08,89.13,88.99,89.04,17446.0,89.08,89.13,88.99,89.04,17446.0
2025-05-20 12:25:00,89.04,89.27,88.95,89.21,41070.0,89.04,89.27,88.95,89.21,41070.0
2025-05-20 12:30:00,89.2,89.21,89.11,89.14,12397.0,89.2,89.21,89.11,89.14,12397.0
2025-05-20 12:35:00,89.14,89.49,89.14,89.47,22847.0,89.14,89.49,89.14,89.47,22847.0
2025-05-20 12:40:00,89.46,89.48,89.35,89.39,17821.0,89.46,89.48,89.35,89.39,17821.0
2025-05-20 12:45:00,89.39,89.46,89.37,89.45,16393.0,89.39,89.46,89.37,89.45,16393.0
2025-05-20 12:50:00,89.43,89.56,89.36,89.55,7756.0,89.43,89.56,89.36,89.55,7756.0
2025-05-20 12:55:00,89.54,89.75,89.54,89.65,22386.0,89.54,89.75,89.54,89.65,22386.0
2025-05-20 13:00:00,89.63,89.75,89.56,89.68,10958.0,89.63,89.75,89.56,89.68,10958.0
2025-05-20 13:05:00,89.66,89.68,89.58,89.66,8153.0,89.66,89.68,89.58,89.66,8153.0
2025-05-20 13:10:00,89.66,89.81,89.65,89.81,15766.0,89.66,89.81,89.65,89.81,15766.0
2025-05-20 13:15:00,89.83,89.88,89.76,89.85,19650.0,89.83,89.88,89.76,89.85,19650.0
2025-05-20 13:20:00,89.84,89.91,89.79,89.9,25279.0,89.84,89.91,89.79,89.9,25279.0
2025-05-20 13:25:00,89.91,89.98,89.8,89.83,52367.0,89.91,89.98,89.8,89.83,52367.0
2025-05-20 13:30:00,89.83,89.85,89.45,89.56,37389.0,89.83,89.85,89.45,89.56,37389.0
2025-05-20 13:35:00,89.56,89.56,89.27,89.36,14859.0,89.56,89.56,89.27,89.36,14859.0
2025-05-20 13:40:00,89.36,89.39,89.18,89.29,13498.0,89.36,89.39,89.18,89.29,13498.0
2025-05-20 13:45:00,89.28,89.44,89.18,89.41,9975.0,89.28,89.44,89.18,89.41,9975.0
2025-05-20 13:50:00,89.41,89.76,89.41,89.74,37574.0,89.41,89.76,89.41,89.74,37574.0
2025-05-20 13:55:00,89.74,89.88,89.71,89.81,15514.0,89.74,89.88,89.71,89.81,15514.0
2025-05-20 14:00:00,89.79,89.87,89.69,89.87,6658.0,89.79,89.87,89.69,89.87,6658.0
2025-05-20 14:05:00,89.9,89.98,89.8,89.92,19115.0,89.9,89.98,89.8,89.92,19115.0
2025-05-20 14:10:00,89.92,90.14,89.91,90.0,34207.0,89.92,90.14,89.91,90.0,34207.0
2025-05-20 14:15:00,90.01,90.01,89.79,89.87,11998.0,90.01,90.01,89.79,89.87,11998.0
2025-05-20 14:20:00,89.83,89.92,89.77,89.83,39488.0,89.83,89.92,89.77,89.83,39488.0
2025-05-20 14:25:00,89.83,89.93,89.76,89.78,14999.0,89.83,89.93,89.76,89.78,14999.0
2025-05-20 14:30:00,89.78,89.9,89.73,89.89,16050.0,89.78,89.9,89.73,89.89,16050.0
2025-05-20 14:35:00,89.91,89.91,89.68,89.77,25587.0,89.91,89.91,89.68,89.77,25587.0
2025-05-20 14:40:00,89.77,89.9,89.67,89.9,23068.0,89.77,89.9,89.67,89.9,23068.0
2025-05-20 14:45:00,89.9,89.94,89.85,89.85,18010.0,89.9,89.94,89.85,89.85,18010.0
2025-05-20 14:50:00,89.85,89.88,89.74,89.77,10282.0,89.85,89.88,89.74,89.77,10282.0
2025-05-20 14:55:00,89.77,89.86,89.77,89.83,11261.0,89.77,89.86,89.77,89.83,11261.0
2025-05-20 15:00:00,89.82,89.82,89.45,89.45,11271.0,89.82,89.82,89.45,89.45,11271.0
2025-05-20 15:05:00,89.48,89.68,89.48,89.68,11200.0,89.48,89.68,89.48,89.68,11200.0
2025-05-20 15:10:00,89.7,89.72,89.6,89.72,19866.0,89.7,89.72,89.6,89.72,19866.0
2025-05-20 15:15:00,89.7,89.84,89.57,89.84,25010.0,89.7,89.84,89.57,89.84,25010.0
2025-05-20 15:20:00,89.84,89.96,89.84,89.94,19195.0,89.84,89.96,89.84,89.94,19195.0
2025-05-20 15:25:00,89.95,90.09,89.9,89.97,32687.0,89.95,90.09,89.9,89.97,32687.0
2025-05-20 15:30:00,89.98,90.11,89.96,90.04,24619.0,89.98,90.11,89.96,90.04,24619.0
2025-05-20 15:35:00,90.05,90.13,89.94,89.99,44163.0,90.05,90.13,89.94,89.99,44163.0
2025-05-20 15:40:00,90.01,90.21,89.99,90.06,40126.0,90.01,90.21,89.99,90.06,40126.0
2025-05-20 15:45:00,90.07,90.14,89.95,90.06,37421.0,90.07,90.14,89.95,90.06,37421.0
2025-05-20 15:50:00,90.06,90.62,90.01,90.49,94016.0,90.06,90.62,90.01,90.49,94016.0
2025-05-20 15:55:00,90.56,90.76,90.51,90.62,375543.0,90.56,90.76,90.51,90.62,375543.0
2025-05-21 09:30:00,88.74,89.53,88.48,89.08,90673.0,88.74,89.53,88.48,89.08,90673.0
2025-05-21 09:35:00,89.21,89.45,89.0,89.29,8102.0,89.21,89.45,89.0,89.29,8102.0
2025-05-21 09:40:00,89.33,89.33,88.86,88.95,36062.0,89.33,89.33,88.86,88.95,36062.0
2025-05-21 09:45:00,89.01,89.38,88.95,89.38,35469.0,89.01,89.38,88.95,89.38,35469.0
2025-05-21 09:50:00,89.38,89.52,89.23,89.39,33187.0,89.38,89.52,89.23,89.39,33187.0
2025-05-21 09:55:00,89.45,89.5,89.09,89.09,12254.0,89.45,89.5,89.09,89.09,12254.0
2025-05-21 10:00:00,89.12,89.49,89.11,89.34,16904.0,89.12,89.49,89.11,89.34,16904.0
2025-05-21 10:05:00,89.36,89.65,89.36,89.61,12490.0,89.36,89.65,89.36,89.61,12490.0
2025-05-21 10:10:00,89.64,89.66,89.37,89.39,18829.0,89.64,89.66,89.37,89.39,18829.0
2025-05-21 10:15:00,89.38,89.49,89.32,89.34,9315.0,89.38,89.49,89.32,89.34,9315.0
2025-05-21 10:20:00,89.31,89.44,89.3,89.4,7480.0,89.31,89.44,89.3,89.4,7480.0
2025-05-21 10:25:00,89.43,89.46,89.28,89.31,7565.0,89.43,89.46,89.28,89.31,7565.0
2025-05-21 10:30:00,89.31,89.35,89.19,89.28,10623.0,89.31,89.35,89.19,89.28,10623.0
2025-05-21 10:35:00,89.28,89.51,89.27,89.47,9956.0,89.28,89.51,89.27,89.47,9956.0
2025-05-21 10:40:00,89.48,89.57,89.44,89.45,7215.0,89.48,89.57,89.44,89.45,7215.0
2025-05-21 10:45:00,89.45,89.56,89.39,89.39,8431.0,89.45,89.56,89.39,89.39,8431.0
2025-05-21 10:50:00,89.41,89.68,89.38,89.56,10245.0,89.41,89.68,89.38,89.56,10245.0
2025-05-21 10:55:00,89.6,89.66,89.49,89.53,20083.0,89.6,89.66,89.49,89.53,20083.0
2025-05-21 11:00:00,89.52,89.52,89.32,89.39,8513.0,89.52,89.52,89.32,89.39,8513.0
2025-05-21 11:05:00,89.41,89.42,89.27,89.3,13424.0,89.41,89.42,89.27,89.3,13424.0
2025-05-21 11:10:00,89.29,89.39,89.22,89.39,9723.0,89.29,89.39,89.22,89.39,9723.0
2025-05-21 11:15:00,89.36,89.36,89.1,89.1,10136.0,89.36,89.36,89.1,89.1,10136.0
2025-05-21 11:20:00,89.1,89.19,89.04,89.19,12969.0,89.1,89.19,89.04,89.19,12969.0
2025-05-21 11:25:00,89.17,89.21,89.1,89.11,5448.0,89.17,89.21,89.1,89.11,5448.0
2025-05-21 11:30:00,89.12,89.23,89.08,89.2,7607.0,89.12,89.23,89.08,89.2,7607.0
2025-05-21 11:35:00,89.19,89.24,89.04,89.07,9779.0,89.19,89.24,89.04,89.07,9779.0
2025-05-21 11:40:00,89.05,89.06,88.95,88.97,6531.0,89.05,89.06,88.95,88.97,6531.0
2025-05-21 11:45:00,88.97,89.0,88.9,88.96,8234.0,88.97,89.0,88.9,88.96,8234.0
2025-05-21 11:50:00,88.96,88.98,88.88,88.95,5826.0,88.96,88.98,88.88,88.95,5826.0
2025-05-21 11:55:00,88.95,88.98,88.78,88.79,5968.0,88.95,88.98,88.78,88.79,5968.0
2025-05-21 12:00:00,88.81,88.88,88.71,88.82,8274.0,88.81,88.88,88.71,88.82,8274.0
2025-05-21 12:05:00,88.88,89.07,88.85,89.0,6676.0,88.88,89.07,88.85,89.0,6676.0
2025-05-21 12:10:00,89.04,89.14,88.98,89.1,5463.0,89.04,89.14,88.98,89.1,5463.0
2025-05-21 12:15:00,89.1,89.17,89.0,89.01,6330.0,89.1,89.17,89.0,89.01,6330.0
2025-05-21 12:20:00,89.05,89.21,89.02,89.19,5625.0,89.05,89.21,89.02,89.19,5625.0
2025-05-21 12:25:00,89.19,89.26,89.17,89.26,9274.0,89.19,89.26,89.17,89.26,9274.0
2025-05-21 12:30:00,89.25,89.31,89.1,89.18,9857.0,89.25,89.31,89.1,89.18,9857.0
2025-05-21 12:35:00,89.18,89.29,89.15,89.28,11140.0,89.18,89.29,89.15,89.28,11140.0
2025-05-21 12:40:00,89.28,89.3,89.24,89.28,7419.0,89.28,89.3,89.24,89.28,7419.0
2025-05-21 12:45:00,89.27,89.36,89.27,89.3,8813.0,89.27,89.36,89.27,89.3,8813.0
2025-05-21 12:50:00,89.31,89.35,89.22,89.28,6865.0,89.31,89.35,89.22,89.28,6865.0
2025-05-21 12:55:00,89.26,89.28,89.18,89.2,5298.0,89.26,89.28,89.18,89.2,5298.0
2025-05-21 13:00:00,89.2,89.21,89.14,89.16,4163.0,89.2,89.21,89.14,89.16,4163.0
2025-05-21 13:05:00,89.15,89.17,89.04,89.04,2500.0,89.15,89.17,89.04,89.04,2500.0
2025-05-21 13:10:00,89.03,89.09,88.93,88.94,6660.0,89.03,89.09,88.93,88.94,6660.0
2025-05-21 13:15:00,88.91,88.91,88.62,88.79,14424.0,88.91,88.91,88.62,88.79,14424.0
2025-05-21 13:20:00,88.78,88.86,88.48,88.51,20215.0,88.78,88.86,88.48,88.51,20215.0
2025-05-21 13:25:00,88.54,88.61,88.4,88.4,13448.0,88.54,88.61,88.4,88.4,13448.0
2025-05-21 13:30:00,88.4,88.74,88.31,88.74,21392.0,88.4,88.74,88.31,88.74,21392.0
2025-05-21 13:35:00,88.66,88.88,88.61,88.86,11550.0,88.66,88.88,88.61,88.86,11550.0
2025-05-21 13:40:00,88.84,88.91,88.69,88.7,15051.0,88.84,88.91,88.69,88.7,15051.0
2025-05-21 13:45:00,88.71,88.78,88.58,88.63,10431.0,88.71,88.78,88.58,88.63,10431.0
2025-05-21 13:50:00,88.6,88.61,88.24,88.31,13661.0,88.6,88.61,88.24,88.31,13661.0
2025-05-21 13:55:00,88.31,88.37,88.13,88.19,16217.0,88.31,88.37,88.13,88.19,16217.0
2025-05-21 14:00:00,88.17,88.2,87.96,88.08,30351.0,88.17,88.2,87.96,88.08,30351.0
2025-05-21 14:05:00,88.02,88.22,87.98,88.2,30779.0,88.02,88.22,87.98,88.2,30779.0
2025-05-21 14:10:00,88.2,88.2,88.01,88.09,11631.0,88.2,88.2,88.01,88.09,11631.0
2025-05-21 14:15:00,88.08,88.17,88.0,88.0,14004.0,88.08,88.17,88.0,88.0,14004.0
2025-05-21 14:20:00,87.99,88.0,87.86,87.92,14668.0,87.99,88.0,87.86,87.92,14668.0
2025-05-21 14:25:00,87.93,88.1,87.93,88.07,19682.0,87.93,88.1,87.93,88.07,19682.0
2025-05-21 14:30:00,88.04,88.06,87.97,88.06,13956.0,88.04,88.06,87.97,88.06,13956.0
2025-05-21 14:35:00,88.06,88.15,88.04,88.11,42789.0,88.06,88.15,88.04,88.11,42789.0
2025-05-21 14:40:00,88.12,88.21,88.09,88.15,40344.0,88.12,88.21,88.09,88.15,40344.0
2025-05-21 14:45:00,88.15,88.27,88.15,88.19,22713.0,88.15,88.27,88.15,88.19,22713.0
2025-05-21 14:50:00,88.18,88.22,88.11,88.22,14244.0,88.18,88.22,88.11,88.22,14244.0
2025-05-21 14:55:00,88.22,88.28,88.13,88.2,16957.0,88.22,88.28,88.13,88.2,16957.0
2025-05-21 15:00:00,88.22,88.36,88.19,88.36,10550.0,88.22,88.36,88.19,88.36,10550.0
2025-05-21 15:05:00,88.36,88.52,88.36,88.49,57153.0,88.36,88.52,88.36,88.49,57153.0
2025-05-21 15:10:00,88.44,88.73,88.28,88.72,84181.0,88.44,88.73,88.28,88.72,84181.0
2025-05-21 15:15:00,88.73,88.74,88.56,88.69,34687.0,88.73,88.74,88.56,88.69,34687.0
2025-05-21 15:20:00,88.66,88.75,88.57,88.61,50688.0,88.66,88.75,88.57,88.61,50688.0
2025-05-21 15:25:00,88.64,88.64,88.38,88.51,97166.0,88.64,88.64,88.38,88.51,97166.0
2025-05-21 15:30:00,88.49,88.7,88.49,88.7,19187.0,88.49,88.7,88.49,88.7,19187.0
2025-05-21 15:35:00,88.7,88.8,88.68,88.78,17182.0,88.7,88.8,88.68,88.78,17182.0
2025-05-21 15:40:00,88.78,88.95,88.78,88.86,49159.0,88.78,88.95,88.78,88.86,49159.0
2025-05-21 15:45:00,88.86,89.04,88.79,88.92,95488.0,88.86,89.04,88.79,88.92,95488.0
2025-05-21 15:50:00,88.91,89.02,88.83,88.88,61149.0,88.91,89.02,88.83,88.88,61149.0
2025-05-21 15:55:00,88.9,89.06,88.85,88.93,232827.0,88.9,89.06,88.85,88.93,232827.0
2025-05-22 09:30:00,88.38,89.73,88.37,89.66,56956.0,88.38,89.73,88.37,89.66,56956.0
2025-05-22 09:35:00,89.71,89.86,89.49,89.49,15481.0,89.71,89.86,89.49,89.49,15481.0
2025-05-22 09:40:00,89.57,89.85,89.48,89.72,23976.0,89.57,89.85,89.48,89.72,23976.0
2025-05-22 09:45:00,89.72,89.8,89.17,89.2,43104.0,89.72,89.8,89.17,89.2,43104.0
2025-05-22 09:50:00,89.22,89.48,89.22,89.41,12616.0,89.22,89.48,89.22,89.41,12616.0
2025-05-22 09:55:00,89.34,89.57,89.27,89.56,22034.0,89.34,89.57,89.27,89.56,22034.0
2025-05-22 10:00:00,89.55,89.93,89.53,89.82,46830.0,89.55,89.93,89.53,89.82,46830.0
2025-05-22 10:05:00,89.89,90.31,89.82,90.26,37750.0,89.89,90.31,89.82,90.26,37750.0
2025-05-22 10:10:00,90.24,90.24,89.85,89.93,36263.0,90.24,90.24,89.85,89.93,36263.0
2025-05-22 10:15:00,89.9,90.02,89.81,89.97,56001.0,89.9,90.02,89.81,89.97,56001.0
2025-05-22 10:20:00,89.97,90.36,89.97,90.3,25177.0,89.97,90.36,89.97,90.3,25177.0
2025-05-22 10:25:00,90.31,90.6,90.3,90.39,46081.0,90.31,90.6,90.3,90.39,46081.0
2025-05-22 10:30:00,90.41,90.77,90.4,90.72,55847.0,90.41,90.77,90.4,90.72,55847.0
2025-05-22 10:35:00,90.7,90.78,90.38,90.4,54041.0,90.7,90.78,90.38,90.4,54041.0
2025-05-22 10:40:00,90.39,90.5,90.27,90.28,27011.0,90.39,90.5,90.27,90.28,27011.0
2025-05-22 10:45:00,90.28,90.5,90.22,90.49,29439.0,90.28,90.5,90.22,90.49,29439.0
2025-05-22 10:50:00,90.49,90.57,90.2,90.38,22643.0,90.49,90.57,90.2,90.38,22643.0
2025-05-22 10:55:00,90.38,90.44,90.17,90.44,19507.0,90.38,90.44,90.17,90.44,19507.0
2025-05-22 11:00:00,90.42,90.71,90.41,90.53,26571.0,90.42,90.71,90.41,90.53,26571.0
2025-05-22 11:05:00,90.53,90.7,90.53,90.69,8981.0,90.53,90.7,90.53,90.69,8981.0
2025-05-22 11:10:00,90.67,90.83,90.54,90.54,34162.0,90.67,90.83,90.54,90.54,34162.0
2025-05-22 11:15:00,90.53,90.58,90.28,90.38,13429.0,90.53,90.58,90.28,90.38,13429.0
2025-05-22 11:20:00,90.41,90.55,90.41,90.48,12023.0,90.41,90.55,90.41,90.48,12023.0
2025-05-22 11:25:00,90.52,90.64,90.48,90.49,13418.0,90.52,90.64,90.48,90.49,13418.0
2025-05-22 11:30:00,90.49,90.65,90.47,90.61,19438.0,90.49,90.65,90.47,90.61,19438.0
2025-05-22 11:35:00,90.64,90.77,90.57,90.72,12980.0,90.64,90.77,90.57,90.72,12980.0
2025-05-22 11:40:00,90.7,90.7,90.55,90.58,6936.0,90.7,90.7,90.55,90.58,6936.0
2025-05-22 11:45:00,90.58,90.64,90.27,90.29,7252.0,90.58,90.64,90.27,90.29,7252.0
2025-05-22 11:50:00,90.27,90.49,90.27,90.45,11743.0,90.27,90.49,90.27,90.45,11743.0
2025-05-22 11:55:00,90.46,90.52,90.34,90.35,6393.0,90.46,90.52,90.34,90.35,6393.0
2025-05-22 12:00:00,90.4,90.64,90.39,90.61,6484.0,90.4,90.64,90.39,90.61,6484.0
2025-05-22 12:05:00,90.65,90.73,90.6,90.64,9659.0,90.65,90.73,90.6,90.64,9659.0
2025-05-22 12:10:00,90.64,90.68,90.59,90.59,8321.0,90.64,90.68,90.59,90.59,8321.0
2025-05-22 12:15:00,90.57,90.65,90.5,90.54,20344.0,90.57,90.65,90.5,90.54,20344.0
2025-05-22 12:20:00,90.53,90.58,90.43,90.48,6530.0,90.53,90.58,90.43,90.48,6530.0
2025-05-22 12:25:00,90.51,90.53,90.35,90.35,16997.0,90.51,90.53,90.35,90.35,16997.0
2025-05-22 12:30:00,90.3,90.3,90.23,90.28,3389.0,90.3,90.3,90.23,90.28,3389.0
2025-05-22 12:35:00,90.29,90.46,90.26,90.27,8724.0,90.29,90.46,90.26,90.27,8724.0
2025-05-22 12:40:00,90.26,90.37,90.24,90.35,12402.0,90.26,90.37,90.24,90.35,12402.0
2025-05-22 12:45:00,90.41,90.49,90.33,90.33,9459.0,90.41,90.49,90.33,90.33,9459.0
2025-05-22 12:50:00,90.31,90.39,90.27,90.29,6057.0,90.31,90.39,90.27,90.29,6057.0
2025-05-22 12:55:00,90.27,90.27,90.05,90.05,4050.0,90.27,90.27,90.05,90.05,4050.0
2025-05-22 13:00:00,90.05,90.05,89.74,89.74,26149.0,90.05,90.05,89.74,89.74,26149.0
2025-05-22 13:05:00,89.73,89.99,89.73,89.84,11352.0,89.73,89.99,89.73,89.84,11352.0
2025-05-22 13:10:00,89.84,89.96,89.81,89.81,13274.0,89.84,89.96,89.81,89.81,13274.0
2025-05-22 13:15:00,89.86,89.99,89.81,89.88,9382.0,89.86,89.99,89.81,89.88,9382.0
2025-05-22 13:20:00,89.91,89.98,89.91,89.94,4558.0,89.91,89.98,89.91,89.94,4558.0
2025-05-22 13:25:00,89.94,90.0,89.86,89.88,11901.0,89.94,90.0,89.86,89.88,11901.0
2025-05-22 13:30:00,89.9,89.98,89.86,89.98,9352.0,89.9,89.98,89.86,89.98,9352.0
2025-05-22 13:35:00,89.98,90.1,89.96,90.08,31810.0,89.98,90.1,89.96,90.08,31810.0
2025-05-22 13:40:00,90.09,90.11,89.97,89.98,4480.0,90.09,90.11,89.97,89.98,4480.0
2025-05-22 13:45:00,89.98,90.17,89.98,90.07,9829.0,89.98,90.17,89.98,90.07,9829.0
2025-05-22 13:50:00,90.07,90.12,90.03,90.06,9816.0,90.07,90.12,90.03,90.06,9816.0
2025-05-22 13:55:00,90.06,90.16,89.96,90.0,8510.0,90.06,90.16,89.96,90.0,8510.0
2025-05-22 14:00:00,89.99,90.13,89.98,90.13,10021.0,89.99,90.13,89.98,90.13,10021.0
2025-05-22 14:05:00,90.12,90.32,90.1,90.3,40652.0,90.12,90.32,90.1,90.3,40652.0
2025-05-22 14:10:00,90.29,90.35,90.23,90.24,11138.0,90.29,90.35,90.23,90.24,11138.0
2025-05-22 14:15:00,90.27,90.36,90.07,90.13,37135.0,90.27,90.36,90.07,90.13,37135.0
2025-05-22 14:20:00,90.13,90.17,89.89,89.94,18861.0,90.13,90.17,89.89,89.94,18861.0
2025-05-22 14:25:00,89.95,89.99,89.88,89.9,9743.0,89.95,89.99,89.88,89.9,9743.0
2025-05-22 14:30:00,89.9,89.93,89.8,89.87,7624.0,89.9,89.93,89.8,89.87,7624.0
2025-05-22 14:35:00,89.87,89.91,89.8,89.83,6328.0,89.87,89.91,89.8,89.83,6328.0
2025-05-22 14:40:00,89.83,89.92,89.79,89.92,12059.0,89.83,89.92,89.79,89.92,12059.0
2025-05-22 14:45:00,89.9,90.05,89.89,89.91,6751.0,89.9,90.05,89.89,89.91,6751.0
2025-05-22 14:50:00,89.93,90.04,89.92,90.01,8295.0,89.93,90.04,89.92,90.01,8295.0
2025-05-22 14:55:00,90.01,90.12,90.0,90.06,7312.0,90.01,90.12,90.0,90.06,7312.0
2025-05-22 15:00:00,90.05,90.12,89.98,90.12,8402.0,90.05,90.12,89.98,90.12,8402.0
2025-05-22 15:05:00,90.12,90.17,90.08,90.08,12147.0,90.12,90.17,90.08,90.08,12147.0
2025-05-22 15:10:00,90.07,90.19,90.06,90.17,11105.0,90.07,90.19,90.06,90.17,11105.0
2025-05-22 15:15:00,90.16,90.17,90.02,90.07,14036.0,90.16,90.17,90.02,90.07,14036.0
2025-05-22 15:20:00,90.07,90.19,90.05,90.19,12645.0,90.07,90.19,90.05,90.19,12645.0
2025-05-22 15:25:00,90.19,90.32,90.19,90.26,10122.0,90.19,90.32,90.19,90.26,10122.0
2025-05-22 15:30:00,90.27,90.35,90.15,90.28,12692.0,90.27,90.35,90.15,90.28,12692.0
2025-05-22 15:35:00,90.23,90.32,90.14,90.17,15341.0,90.23,90.32,90.14,90.17,15341.0
2025-05-22 15:40:00,90.18,90.23,90.09,90.18,14776.0,90.18,90.23,90.09,90.18,14776.0
2025-05-22 15:45:00,90.16,90.24,90.03,90.2,19444.0,90.16,90.24,90.03,90.2,19444.0
2025-05-22 15:50:00,90.17,90.22,90.05,90.05,31469.0,90.17,90.22,90.05,90.05,31469.0
2025-05-22 15:55:00,90.06,90.17,89.82,89.88,145298.0,90.06,90.17,89.82,89.88,145298.0
2025-05-23 09:30:00,88.35,88.89,87.55,87.56,53000.0,88.35,88.89,87.55,87.56,53000.0
2025-05-23 09:35:00,87.92,88.15,87.69,88.0,25715.0,87.92,88.15,87.69,88.0,25715.0
2025-05-23 09:40:00,88.05,88.34,88.05,88.26,49472.0,88.05,88.34,88.05,88.26,49472.0
2025-05-23 09:45:00,88.3,88.31,88.09,88.11,9398.0,88.3,88.31,88.09,88.11,9398.0
2025-05-23 09:50:00,88.1,88.18,87.82,87.85,25560.0,88.1,88.18,87.82,87.85,25560.0
2025-05-23 09:55:00,87.92,88.03,87.88,87.94,17374.0,87.92,88.03,87.88,87.94,17374.0
2025-05-23 10:00:00,87.97,88.22,87.84,88.15,21348.0,87.97,88.22,87.84,88.15,21348.0
2025-05-23 10:05:00,88.12,88.39,88.12,88.14,9841.0,88.12,88.39,88.12,88.14,9841.0
2025-05-23 10:10:00,88.21,88.44,88.16,88.42,11566.0,88.21,88.44,88.16,88.42,11566.0
2025-05-23 10:15:00,88.42,88.43,88.11,88.11,8961.0,88.42,88.43,88.11,88.11,8961.0
2025-05-23 10:20:00,88.11,88.34,88.04,88.34,7887.0,88.11,88.34,88.04,88.34,7887.0
2025-05-23 10:25:00,88.33,88.38,88.17,88.28,7255.0,88.33,88.38,88.17,88.28,7255.0
2025-05-23 10:30:00,88.31,88.68,88.29,88.63,10472.0,88.31,88.68,88.29,88.63,10472.0
2025-05-23 10:35:00,88.67,88.69,88.46,88.52,7000.0,88.67,88.69,88.46,88.52,7000.0
2025-05-23 10:40:00,88.5,88.69,88.47,88.68,9126.0,88.5,88.69,88.47,88.68,9126.0
2025-05-23 10:45:00,88.72,88.87,88.65,88.69,16934.0,88.72,88.87,88.65,88.69,16934.0
2025-05-23 10:50:00,88.69,88.69,88.38,88.41,6527.0,88.69,88.69,88.38,88.41,6527.0
2025-05-23 10:55:00,88.36,88.39,88.23,88.39,7328.0,88.36,88.39,88.23,88.39,7328.0
2025-05-23 11:00:00,88.36,88.67,88.31,88.65,11339.0,88.36,88.67,88.31,88.65,11339.0
2025-05-23 11:05:00,88.58,88.64,88.4,88.45,13073.0,88.58,88.64,88.4,88.45,13073.0
2025-05-23 11:10:00,88.46,88.49,88.36,88.42,6121.0,88.46,88.49,88.36,88.42,6121.0
2025-05-23 11:15:00,88.42,88.68,88.38,88.63,17647.0,88.42,88.68,88.38,88.63,17647.0
2025-05-23 11:20:00,88.62,88.73,88.61,88.73,11536.0,88.62,88.73,88.61,88.73,11536.0
2025-05-23 11:25:00,88.73,88.79,88.59,88.59,10654.0,88.73,88.79,88.59,88.59,10654.0
2025-05-23 11:30:00,88.58,88.63,88.51,88.63,7736.0,88.58,88.63,88.51,88.63,7736.0
2025-05-23 11:35:00,88.63,88.89,88.58,88.7,7487.0,88.63,88.89,88.58,88.7,7487.0
2025-05-23 11:40:00,88.75,88.8,88.68,88.76,4861.0,88.75,88.8,88.68,88.76,4861.0
2025-05-23 11:45:00,88.76,88.78,88.71,88.73,2427.0,88.76,88.78,88.71,88.73,2427.0
2025-05-23 11:50:00,88.73,88.74,88.58,88.6,3473.0,88.73,88.74,88.58,88.6,3473.0
2025-05-23 11:55:00,88.61,88.65,88.55,88.6,4878.0,88.61,88.65,88.55,88.6,4878.0
2025-05-23 12:00:00,88.63,88.71,88.54,88.57,14927.0,88.63,88.71,88.54,88.57,14927.0
2025-05-23 12:05:00,88.57,88.66,88.54,88.62,13107.0,88.57,88.66,88.54,88.62,13107.0
2025-05-23 12:10:00,88.63,88.65,88.57,88.57,2808.0,88.63,88.65,88.57,88.57,2808.0
2025-05-23 12:15:00,88.59,88.6,88.48,88.51,5008.0,88.59,88.6,88.48,88.51,5008.0
2025-05-23 12:20:00,88.51,88.61,88.5,88.61,5527.0,88.51,88.61,88.5,88.61,5527.0
2025-05-23 12:25:00,88.62,88.64,88.53,88.53,6776.0,88.62,88.64,88.53,88.53,6776.0
2025-05-23 12:30:00,88.53,88.56,88.48,88.49,4782.0,88.53,88.56,88.48,88.49,4782.0
2025-05-23 12:35:00,88.55,88.73,88.53,88.73,11191.0,88.55,88.73,88.53,88.73,11191.0
2025-05-23 12:40:00,88.68,88.69,88.63,88.67,3834.0,88.68,88.69,88.63,88.67,3834.0
2025-05-23 12:45:00,88.68,88.68,88.6,88.67,5886.0,88.68,88.68,88.6,88.67,5886.0
2025-05-23 12:50:00,88.64,88.69,88.63,88.66,4467.0,88.64,88.69,88.63,88.66,4467.0
2025-05-23 12:55:00,88.64,88.64,88.47,88.49,15050.0,88.64,88.64,88.47,88.49,15050.0
2025-05-23 13:00:00,88.49,88.6,88.48,88.57,6226.0,88.49,88.6,88.48,88.57,6226.0
2025-05-23 13:05:00,88.57,88.69,88.57,88.68,4244.0,88.57,88.69,88.57,88.68,4244.0
2025-05-23 13:10:00,88.67,88.76,88.64,88.72,5311.0,88.67,88.76,88.64,88.72,5311.0
2025-05-23 13:15:00,88.75,88.87,88.74,88.85,4860.0,88.75,88.87,88.74,88.85,4860.0
2025-05-23 13:20:00,88.87,88.92,88.78,88.8,3627.0,88.87,88.92,88.78,88.8,3627.0
2025-05-23 13:25:00,88.82,88.84,88.77,88.82,6144.0,88.82,88.84,88.77,88.82,6144.0
2025-05-23 13:30:00,88.8,88.8,88.64,88.66,6316.0,88.8,88.8,88.64,88.66,6316.0
2025-05-23 13:35:00,88.65,88.76,88.59,88.7,10201.0,88.65,88.76,88.59,88.7,10201.0
2025-05-23 13:40:00,88.7,88.83,88.69,88.76,11979.0,88.7,88.83,88.69,88.76,11979.0
2025-05-23 13:45:00,88.78,88.78,88.65,88.74,12441.0,88.78,88.78,88.65,88.74,12441.0
2025-05-23 13:50:00,88.78,88.81,88.65,88.66,8594.0,88.78,88.81,88.65,88.66,8594.0
2025-05-23 13:55:00,88.67,88.68,88.54,88.56,5449.0,88.67,88.68,88.54,88.56,5449.0
2025-05-23 14:00:00,88.56,88.7,88.53,88.65,10592.0,88.56,88.7,88.53,88.65,10592.0
2025-05-23 14:05:00,88.67,88.73,88.64,88.72,4515.0,88.67,88.73,88.64,88.72,4515.0
2025-05-23 14:10:00,88.7,88.7,88.6,88.67,5824.0,88.7,88.7,88.6,88.67,5824.0
2025-05-23 14:15:00,88.67,88.69,88.43,88.46,4533.0,88.67,88.69,88.43,88.46,4533.0
2025-05-23 14:20:00,88.41,88.49,88.32,88.4,7900.0,88.41,88.49,88.32,88.4,7900.0
2025-05-23 14:25:00,88.38,88.5,88.37,88.45,7314.0,88.38,88.5,88.37,88.45,7314.0
2025-05-23 14:30:00,88.47,88.52,88.43,88.52,9596.0,88.47,88.52,88.43,88.52,9596.0
2025-05-23 14:35:00,88.52,88.55,88.42,88.42,8272.0,88.52,88.55,88.42,88.42,8272.0
2025-05-23 14:40:00,88.42,88.52,88.4,88.45,7069.0,88.42,88.52,88.4,88.45,7069.0
2025-05-23 14:45:00,88.45,88.47,88.42,88.45,8515.0,88.45,88.47,88.42,88.45,8515.0
2025-05-23 14:50:00,88.49,88.51,88.44,88.48,3251.0,88.49,88.51,88.44,88.48,3251.0
2025-05-23 14:55:00,88.46,88.51,88.42,88.47,8014.0,88.46,88.51,88.42,88.47,8014.0
2025-05-23 15:00:00,88.47,88.47,88.36,88.38,10464.0,88.47,88.47,88.36,88.38,10464.0
2025-05-23 15:05:00,88.39,88.45,88.38,88.4,10413.0,88.39,88.45,88.38,88.4,10413.0
2025-05-23 15:10:00,88.41,88.48,88.4,88.47,9395.0,88.41,88.48,88.4,88.47,9395.0
2025-05-23 15:15:00,88.46,88.49,88.37,88.41,11699.0,88.46,88.49,88.37,88.41,11699.0
2025-05-23 15:20:00,88.41,88.52,88.37,88.52,13855.0,88.41,88.52,88.37,88.52,13855.0
2025-05-23 15:25:00,88.51,88.54,88.43,88.47,7848.0,88.51,88.54,88.43,88.47,7848.0
2025-05-23 15:30:00,88.48,88.59,88.42,88.59,25700.0,88.48,88.59,88.42,88.59,25700.0
2025-05-23 15:35:00,88.58,88.65,88.54,88.64,16623.0,88.58,88.65,88.54,88.64,16623.0
2025-05-23 15:40:00,88.66,88.76,88.6,88.75,17255.0,88.66,88.76,88.6,88.75,17255.0
2025-05-23 15:45:00,88.73,88.74,88.44,88.47,27688.0,88.73,88.74,88.44,88.47,27688.0
2025-05-23 15:50:00,88.45,88.54,88.16,88.2,65557.0,88.45,88.54,88.16,88.2,65557.0
2025-05-23 15:55:00,88.21,88.35,88.01,88.15,237875.0,88.21,88.35,88.01,88.15,237875.0
2025-05-27 09:30:00,88.72,89.0,88.37,88.63,38917.0,88.72,89.0,88.37,88.63,38917.0
2025-05-27 09:35:00,88.66,88.92,88.66,88.67,4155.0,88.66,88.92,88.66,88.67,4155.0
2025-05-27 09:40:00,88.67,88.87,88.42,88.42,8281.0,88.67,88.87,88.42,88.42,8281.0
2025-05-27 09:45:00,88.55,88.55,87.95,88.08,18805.0,88.55,88.55,87.95,88.08,18805.0
2025-05-27 09:50:00,88.09,88.51,87.96,88.33,18211.0,88.09,88.51,87.96,88.33,18211.0
2025-05-27 09:55:00,88.33,88.61,88.26,88.46,12491.0,88.33,88.61,88.26,88.46,12491.0
2025-05-27 10:00:00,88.46,88.76,88.37,88.67,47655.0,88.46,88.76,88.37,88.67,47655.0
2025-05-27 10:05:00,88.7,89.07,88.66,89.07,13184.0,88.7,89.07,88.66,89.07,13184.0
2025-05-27 10:10:00,88.97,89.07,88.84,88.9,10058.0,88.97,89.07,88.84,88.9,10058.0
2025-05-27 10:15:00,88.9,89.3,88.88,89.3,26479.0,88.9,89.3,88.88,89.3,26479.0
2025-05-27 10:20:00,89.25,89.75,89.24,89.67,37913.0,89.25,89.75,89.24,89.67,37913.0
2025-05-27 10:25:00,89.67,89.77,89.56,89.56,4509.0,89.67,89.77,89.56,89.56,4509.0
2025-05-27 10:30:00,89.64,89.74,89.49,89.7,20890.0,89.64,89.74,89.49,89.7,20890.0
2025-05-27 10:35:00,89.7,89.98,89.66,89.93,7832.0,89.7,89.98,89.66,89.93,7832.0
2025-05-27 10:40:00,89.96,89.96,89.74,89.77,9385.0,89.96,89.96,89.74,89.77,9385.0
2025-05-27 10:45:00,89.77,90.12,89.75,90.09,13635.0,89.77,90.12,89.75,90.09,13635.0
2025-05-27 10:50:00,90.09,90.18,89.94,89.94,10194.0,90.09,90.18,89.94,89.94,10194.0
2025-05-27 10:55:00,89.97,90.11,89.9,89.98,10395.0,89.97,90.11,89.9,89.98,10395.0
2025-05-27 11:00:00,89.98,89.99,89.51,89.57,4193.0,89.98,89.99,89.51,89.57,4193.0
2025-05-27 11:05:00,89.53,89.7,89.49,89.64,14000.0,89.53,89.7,89.49,89.64,14000.0
2025-05-27 11:10:00,89.62,89.88,89.61,89.84,9170.0,89.62,89.88,89.61,89.84,9170.0
2025-05-27 11:15:00,89.84,89.9,89.79,89.88,6225.0,89.84,89.9,89.79,89.88,6225.0
2025-05-27 11:20:00,89.9,89.95,89.65,89.7,7753.0,89.9,89.95,89.65,89.7,7753.0
2025-05-27 11:25:00,89.66,89.7,89.62,89.64,4142.0,89.66,89.7,89.62,89.64,4142.0
2025-05-27 11:30:00,89.7,89.73,89.51,89.6,36257.0,89.7,89.73,89.51,89.6,36257.0
2025-05-27 11:35:00,89.6,89.67,89.41,89.45,29131.0,89.6,89.67,89.41,89.45,29131.0
2025-05-27 11:40:00,89.43,89.68,89.43,89.66,20884.0,89.43,89.68,89.43,89.66,20884.0
2025-05-27 11:45:00,89.67,89.84,89.59,89.68,13436.0,89.67,89.84,89.59,89.68,13436.0
2025-05-27 11:50:00,89.75,89.75,89.64,89.68,3953.0,89.75,89.75,89.64,89.68,3953.0
2025-05-27 11:55:00,89.71,89.93,89.68,89.83,40964.0,89.71,89.93,89.68,89.83,40964.0
2025-05-27 12:00:00,89.81,89.86,89.71,89.85,7966.0,89.81,89.86,89.71,89.85,7966.0
2025-05-27 12:05:00,89.81,89.81,89.62,89.67,3249.0,89.81,89.81,89.62,89.67,3249.0
2025-05-27 12:10:00,89.63,89.78,89.61,89.76,10120.0,89.63,89.78,89.61,89.76,10120.0
2025-05-27 12:15:00,89.76,89.79,89.72,89.77,8799.0,89.76,89.79,89.72,89.77,8799.0
2025-05-27 12:20:00,89.75,89.81,89.71,89.76,7939.0,89.75,89.81,89.71,89.76,7939.0
2025-05-27 12:25:00,89.76,89.76,89.64,89.64,6434.0,89.76,89.76,89.64,89.64,6434.0
2025-05-27 12:30:00,89.67,89.78,89.66,89.73,5107.0,89.67,89.78,89.66,89.73,5107.0
2025-05-27 12:35:00,89.72,89.73,89.59,89.72,11254.0,89.72,89.73,89.59,89.72,11254.0
2025-05-27 12:40:00,89.71,89.75,89.61,89.68,10875.0,89.71,89.75,89.61,89.68,10875.0
2025-05-27 12:45:00,89.69,89.71,89.54,89.61,6357.0,89.69,89.71,89.54,89.61,6357.0
2025-05-27 12:50:00,89.65,89.65,89.55,89.56,4840.0,89.65,89.65,89.55,89.56,4840.0
2025-05-27 12:55:00,89.56,89.69,89.53,89.64,11677.0,89.56,89.69,89.53,89.64,11677.0
2025-05-27 13:00:00,89.61,89.72,89.58,89.59,19749.0,89.61,89.72,89.58,89.59,19749.0
2025-05-27 13:05:00,89.6,89.67,89.55,89.56,7514.0,89.6,89.67,89.55,89.56,7514.0
2025-05-27 13:10:00,89.53,89.54,89.42,89.45,4639.0,89.53,89.54,89.42,89.45,4639.0
2025-05-27 13:15:00,89.44,89.57,89.43,89.53,12740.0,89.44,89.57,89.43,89.53,12740.0
2025-05-27 13:20:00,89.57,89.59,89.43,89.56,9334.0,89.57,89.59,89.43,89.56,9334.0
2025-05-27 13:25:00,89.57,89.57,89.44,89.47,13203.0,89.57,89.57,89.44,89.47,13203.0
2025-05-27 13:30:00,89.51,89.51,89.4,89.48,11675.0,89.51,89.51,89.4,89.48,11675.0
2025-05-27 13:35:00,89.48,89.49,89.27,89.27,6763.0,89.48,89.49,89.27,89.27,6763.0
2025-05-27 13:40:00,89.26,89.32,89.2,89.27,7299.0,89.26,89.32,89.2,89.27,7299.0
2025-05-27 13:45:00,89.26,89.38,89.26,89.37,20190.0,89.26,89.38,89.26,89.37,20190.0
2025-05-27 13:50:00,89.38,89.4,89.33,89.38,6938.0,89.38,89.4,89.33,89.38,6938.0
2025-05-27 13:55:00,89.39,89.43,89.25,89.43,15501.0,89.39,89.43,89.25,89.43,15501.0
2025-05-27 14:00:00,89.43,89.44,89.32,89.39,15622.0,89.43,89.44,89.32,89.39,15622.0
2025-05-27 14:05:00,89.38,89.44,89.32,89.38,11950.0,89.38,89.44,89.32,89.38,11950.0
2025-05-27 14:10:00,89.38,89.44,89.34,89.42,9758.0,89.38,89.44,89.34,89.42,9758.0
2025-05-27 14:15:00,89.43,89.5,89.42,89.44,17691.0,89.43,89.5,89.42,89.44,17691.0
2025-05-27 14:20:00,89.42,89.46,89.33,89.36,17288.0,89.42,89.46,89.33,89.36,17288.0
2025-05-27 14:25:00,89.37,89.51,89.37,89.45,21898.0,89.37,89.51,89.37,89.45,21898.0
2025-05-27 14:30:00,89.44,89.57,89.44,89.57,19713.0,89.44,89.57,89.44,89.57,19713.0
2025-05-27 14:35:00,89.59,89.63,89.42,89.5,19456.0,89.59,89.63,89.42,89.5,19456.0
2025-05-27 14:40:00,89.5,89.51,89.37,89.41,16798.0,89.5,89.51,89.37,89.41,16798.0
2025-05-27 14:45:00,89.38,89.42,89.29,89.31,32462.0,89.38,89.42,89.29,89.31,32462.0
2025-05-27 14:50:00,89.31,89.51,89.3,89.47,26899.0,89.31,89.51,89.3,89.47,26899.0
2025-05-27 14:55:00,89.45,89.62,89.4,89.61,23746.0,89.45,89.62,89.4,89.61,23746.0
2025-05-27 15:00:00,89.6,89.72,89.59,89.72,26123.0,89.6,89.72,89.59,89.72,26123.0
2025-05-27 15:05:00,89.73,89.75,89.62,89.62,42435.0,89.73,89.75,89.62,89.62,42435.0
2025-05-27 15:10:00,89.62,89.64,89.55,89.64,12247.0,89.62,89.64,89.55,89.64,12247.0
2025-05-27 15:15:00,89.64,89.9,89.63,89.87,14402.0,89.64,89.9,89.63,89.87,14402.0
2025-05-27 15:20:00,89.9,90.01,89.75,90.0,16388.0,89.9,90.01,89.75,90.0,16388.0
2025-05-27 15:25:00,89.99,90.04,89.96,89.98,13242.0,89.99,90.04,89.96,89.98,13242.0
2025-05-27 15:30:00,89.98,90.17,89.98,90.12,17466.0,89.98,90.17,89.98,90.12,17466.0
2025-05-27 15:35:00,90.14,90.28,90.13,90.23,18172.0,90.14,90.28,90.13,90.23,18172.0
2025-05-27 15:40:00,90.23,90.23,90.04,90.21,40229.0,90.23,90.23,90.04,90.21,40229.0
2025-05-27 15:45:00,90.2,90.24,90.12,90.22,19893.0,90.2,90.24,90.12,90.22,19893.0
2025-05-27 15:50:00,90.23,90.5,90.21,90.45,66885.0,90.23,90.5,90.21,90.45,66885.0
2025-05-27 15:55:00,90.44,90.52,90.24,90.38,191479.0,90.44,90.52,90.24,90.38,191479.0
2025-05-28 09:30:00,90.34,90.48,90.02,90.02,26185.0,90.34,90.48,90.02,90.02,26185.0
2025-05-28 09:35:00,90.07,90.55,89.97,90.55,10965.0,90.07,90.55,89.97,90.55,10965.0
2025-05-28 09:40:00,90.54,90.77,90.38,90.59,12137.0,90.54,90.77,90.38,90.59,12137.0
2025-05-28 09:45:00,90.59,90.75,90.48,90.48,10478.0,90.59,90.75,90.48,90.48,10478.0
2025-05-28 09:50:00,90.48,90.53,90.24,90.25,41081.0,90.48,90.53,90.24,90.25,41081.0
2025-05-28 09:55:00,90.28,90.38,90.27,90.33,6668.0,90.28,90.38,90.27,90.33,6668.0
2025-05-28 10:00:00,90.33,90.44,90.16,90.26,6308.0,90.33,90.44,90.16,90.26,6308.0
2025-05-28 10:05:00,90.26,90.27,90.02,90.07,29488.0,90.26,90.27,90.02,90.07,29488.0
2025-05-28 10:10:00,90.1,90.14,90.06,90.08,5934.0,90.1,90.14,90.06,90.08,5934.0
2025-05-28 10:15:00,90.06,90.06,89.75,89.77,8836.0,90.06,90.06,89.75,89.77,8836.0
2025-05-28 10:20:00,89.79,89.8,89.55,89.7,10353.0,89.79,89.8,89.55,89.7,10353.0
2025-05-28 10:25:00,89.74,89.85,89.73,89.8,14317.0,89.74,89.85,89.73,89.8,14317.0
2025-05-28 10:30:00,89.8,89.9,89.77,89.88,10334.0,89.8,89.9,89.77,89.88,10334.0
2025-05-28 10:35:00,89.85,89.86,89.67,89.69,4355.0,89.85,89.86,89.67,89.69,4355.0
2025-05-28 10:40:00,89.68,89.79,89.68,89.69,15701.0,89.68,89.79,89.68,89.69,15701.0
2025-05-28 10:45:00,89.67,89.79,89.54,89.55,8391.0,89.67,89.79,89.54,89.55,8391.0
2025-05-28 10:50:00,89.57,89.64,89.52,89.59,14975.0,89.57,89.64,89.52,89.59,14975.0
2025-05-28 10:55:00,89.58,89.59,89.49,89.53,9616.0,89.58,89.59,89.49,89.53,9616.0
2025-05-28 11:00:00,89.53,89.76,89.53,89.76,16300.0,89.53,89.76,89.53,89.76,16300.0
2025-05-28 11:05:00,89.74,89.75,89.63,89.67,4161.0,89.74,89.75,89.63,89.67,4161.0
2025-05-28 11:10:00,89.67,89.69,89.46,89.48,9099.0,89.67,89.69,89.46,89.48,9099.0
2025-05-28 11:15:00,89.48,89.64,89.43,89.61,34285.0,89.48,89.64,89.43,89.61,34285.0
2025-05-28 11:20:00,89.65,89.72,89.64,89.64,11292.0,89.65,89.72,89.64,89.64,11292.0
2025-05-28 11:25:00,89.64,89.65,89.44,89.47,11919.0,89.64,89.65,89.44,89.47,11919.0
2025-05-28 11:30:00,89.45,89.66,89.45,89.59,50356.0,89.45,89.66,89.45,89.59,50356.0
2025-05-28 11:35:00,89.61,89.79,89.6,89.78,7546.0,89.61,89.79,89.6,89.78,7546.0
2025-05-28 11:40:00,89.79,89.85,89.75,89.76,3200.0,89.79,89.85,89.75,89.76,3200.0
2025-05-28 11:45:00,89.77,89.77,89.64,89.76,3582.0,89.77,89.77,89.64,89.76,3582.0
2025-05-28 11:50:00,89.75,89.77,89.7,89.7,2956.0,89.75,89.77,89.7,89.7,2956.0
2025-05-28 11:55:00,89.71,89.77,89.64,89.66,8288.0,89.71,89.77,89.64,89.66,8288.0
2025-05-28 12:00:00,89.67,89.72,89.65,89.72,3976.0,89.67,89.72,89.65,89.72,3976.0
2025-05-28 12:05:00,89.74,89.83,89.73,89.81,3997.0,89.74,89.83,89.73,89.81,3997.0
2025-05-28 12:10:00,89.78,89.81,89.72,89.81,6365.0,89.78,89.81,89.72,89.81,6365.0
2025-05-28 12:15:00,89.81,89.88,89.74,89.84,19602.0,89.81,89.88,89.74,89.84,19602.0
2025-05-28 12:20:00,89.84,89.86,89.75,89.77,6925.0,89.84,89.86,89.75,89.77,6925.0
2025-05-28 12:25:00,89.8,89.89,89.79,89.88,18681.0,89.8,89.89,89.79,89.88,18681.0
2025-05-28 12:30:00,89.91,89.94,89.79,89.81,8850.0,89.91,89.94,89.79,89.81,8850.0
2025-05-28 12:35:00,89.82,89.84,89.75,89.81,9906.0,89.82,89.84,89.75,89.81,9906.0
2025-05-28 12:40:00,89.86,89.94,89.85,89.94,3743.0,89.86,89.94,89.85,89.94,3743.0
2025-05-28 12:45:00,89.94,89.94,89.78,89.79,6718.0,89.94,89.94,89.78,89.79,6718.0
2025-05-28 12:50:00,89.81,89.85,89.79,89.83,1750.0,89.81,89.85,89.79,89.83,1750.0
2025-05-28 12:55:00,89.8,89.8,89.74,89.78,4207.0,89.8,89.8,89.74,89.78,4207.0
2025-05-28 13:00:00,89.79,89.86,89.74,89.86,2938.0,89.79,89.86,89.74,89.86,2938.0
2025-05-28 13:05:00,89.83,89.85,89.77,89.79,6121.0,89.83,89.85,89.77,89.79,6121.0
2025-05-28 13:10:00,89.81,89.83,89.78,89.83,6242.0,89.81,89.83,89.78,89.83,6242.0
2025-05-28 13:15:00,89.83,89.96,89.82,89.94,1400.0,89.83,89.96,89.82,89.94,1400.0
2025-05-28 13:20:00,89.95,89.95,89.9,89.92,4781.0,89.95,89.95,89.9,89.92,4781.0
2025-05-28 13:25:00,89.9,89.96,89.81,89.86,22381.0,89.9,89.96,89.81,89.86,22381.0
2025-05-28 13:30:00,89.84,89.87,89.78,89.78,4073.0,89.84,89.87,89.78,89.78,4073.0
2025-05-28 13:35:00,89.76,89.81,89.76,89.81,2973.0,89.76,89.81,89.76,89.81,2973.0
2025-05-28 13:40:00,89.8,89.9,89.8,89.86,4998.0,89.8,89.9,89.8,89.86,4998.0
2025-05-28 13:45:00,89.84,89.9,89.84,89.86,1657.0,89.84,89.9,89.84,89.86,1657.0
2025-05-28 13:50:00,89.83,89.84,89.79,89.79,2200.0,89.83,89.84,89.79,89.79,2200.0
2025-05-28 13:55:00,89.81,89.82,89.68,89.72,5661.0,89.81,89.82,89.68,89.72,5661.0
2025-05-28 14:00:00,89.73,89.79,89.7,89.74,6688.0,89.73,89.79,89.7,89.74,6688.0
2025-05-28 14:05:00,89.74,89.74,89.59,89.59,4533.0,89.74,89.74,89.59,89.59,4533.0
2025-05-28 14:10:00,89.6,89.63,89.43,89.47,5954.0,89.6,89.63,89.43,89.47,5954.0
2025-05-28 14:15:00,89.47,89.56,89.43,89.54,5080.0,89.47,89.56,89.43,89.54,5080.0
2025-05-28 14:20:00,89.53,89.58,89.51,89.54,3866.0,89.53,89.58,89.51,89.54,3866.0
2025-05-28 14:25:00,89.53,89.65,89.51,89.63,8566.0,89.53,89.65,89.51,89.63,8566.0
2025-05-28 14:30:00,89.65,89.71,89.54,89.54,5449.0,89.65,89.71,89.54,89.54,5449.0
2025-05-28 14:35:00,89.56,89.62,89.56,89.56,2600.0,89.56,89.62,89.56,89.56,2600.0
2025-05-28 14:40:00,89.56,89.56,89.49,89.52,5206.0,89.56,89.56,89.49,89.52,5206.0
2025-05-28 14:45:00,89.54,89.57,89.53,89.55,4690.0,89.54,89.57,89.53,89.55,4690.0
2025-05-28 14:50:00,89.49,89.49,89.1,89.27,13357.0,89.49,89.49,89.1,89.27,13357.0
2025-05-28 14:55:00,89.27,89.44,89.25,89.4,5611.0,89.27,89.44,89.25,89.4,5611.0
2025-05-28 15:00:00,89.42,89.51,89.41,89.48,4536.0,89.42,89.51,89.41,89.48,4536.0
2025-05-28 15:05:00,89.47,89.52,89.44,89.52,5477.0,89.47,89.52,89.44,89.52,5477.0
2025-05-28 15:10:00,89.53,89.57,89.41,89.45,5422.0,89.53,89.57,89.41,89.45,5422.0
2025-05-28 15:15:00,89.44,89.57,89.38,89.56,5900.0,89.44,89.57,89.38,89.56,5900.0
2025-05-28 15:20:00,89.56,89.57,89.47,89.47,4322.0,89.56,89.57,89.47,89.47,4322.0
2025-05-28 15:25:00,89.47,89.5,89.37,89.43,8000.0,89.47,89.5,89.37,89.43,8000.0
2025-05-28 15:30:00,89.42,89.42,89.27,89.29,10565.0,89.42,89.42,89.27,89.29,10565.0
2025-05-28 15:35:00,89.28,89.35,89.21,89.29,9713.0,89.28,89.35,89.21,89.29,9713.0
2025-05-28 15:40:00,89.29,89.29,89.18,89.25,11914.0,89.29,89.29,89.18,89.25,11914.0
2025-05-28 15:45:00,89.26,89.3,89.19,89.24,11764.0,89.26,89.3,89.19,89.24,11764.0
2025-05-28 15:50:00,89.19,89.3,89.07,89.16,33531.0,89.19,89.3,89.07,89.16,33531.0
2025-05-28 15:55:00,89.14,89.41,89.14,89.33,131680.0,89.14,89.41,89.14,89.33,131680.0
2025-05-29 09:30:00,90.0,90.34,89.16,89.49,78212.0,90.0,90.34,89.16,89.49,78212.0
2025-05-29 09:35:00,89.59,89.72,89.43,89.52,10003.0,89.59,89.72,89.43,89.52,10003.0
2025-05-29 09:40:00,89.55,89.6,89.15,89.21,12717.0,89.55,89.6,89.15,89.21,12717.0
2025-05-29 09:45:00,89.24,89.7,89.22,89.68,18355.0,89.24,89.7,89.22,89.68,18355.0
2025-05-29 09:50:00,89.73,89.79,89.56,89.79,31970.0,89.73,89.79,89.56,89.79,31970.0
2025-05-29 09:55:00,89.79,90.0,89.72,89.9,45815.0,89.79,90.0,89.72,89.9,45815.0
2025-05-29 10:00:00,89.9,89.91,89.41,89.42,29212.0,89.9,89.91,89.41,89.42,29212.0
2025-05-29 10:05:00,89.35,89.4,89.09,89.26,11661.0,89.35,89.4,89.09,89.26,11661.0
2025-05-29 10:10:00,89.29,89.36,88.94,89.28,15071.0,89.29,89.36,88.94,89.28,15071.0
2025-05-29 10:15:00,89.28,89.53,89.27,89.37,20073.0,89.28,89.53,89.27,89.37,20073.0
2025-05-29 10:20:00,89.37,89.37,89.03,89.18,10541.0,89.37,89.37,89.03,89.18,10541.0
2025-05-29 10:25:00,89.22,89.5,89.22,89.49,6259.0,89.22,89.5,89.22,89.49,6259.0
2025-05-29 10:30:00,89.5,89.57,89.34,89.34,9886.0,89.5,89.57,89.34,89.34,9886.0
2025-05-29 10:35:00,89.34,89.43,89.26,89.36,9149.0,89.34,89.43,89.26,89.36,9149.0
2025-05-29 10:40:00,89.33,89.38,89.25,89.32,8813.0,89.33,89.38,89.25,89.32,8813.0
2025-05-29 10:45:00,89.37,89.54,89.25,89.35,26790.0,89.37,89.54,89.25,89.35,26790.0
2025-05-29 10:50:00,89.28,89.46,89.23,89.46,7592.0,89.28,89.46,89.23,89.46,7592.0
2025-05-29 10:55:00,89.44,89.65,89.43,89.65,5929.0,89.44,89.65,89.43,89.65,5929.0
2025-05-29 11:00:00,89.62,89.7,89.35,89.35,7040.0,89.62,89.7,89.35,89.35,7040.0
2025-05-29 11:05:00,89.34,89.45,89.29,89.39,8439.0,89.34,89.45,89.29,89.39,8439.0
2025-05-29 11:10:00,89.4,89.51,89.37,89.38,9638.0,89.4,89.51,89.37,89.38,9638.0
2025-05-29 11:15:00,89.39,89.4,89.28,89.3,3501.0,89.39,89.4,89.28,89.3,3501.0
2025-05-29 11:20:00,89.3,89.33,89.16,89.28,12093.0,89.3,89.33,89.16,89.28,12093.0
2025-05-29 11:25:00,89.28,89.43,89.26,89.37,52238.0,89.28,89.43,89.26,89.37,52238.0
2025-05-29 11:30:00,89.37,89.42,89.08,89.08,4200.0,89.37,89.42,89.08,89.08,4200.0
2025-05-29 11:35:00,89.1,89.24,88.92,89.05,17510.0,89.1,89.24,88.92,89.05,17510.0
2025-05-29 11:40:00,89.05,89.19,89.03,89.19,6169.0,89.05,89.19,89.03,89.19,6169.0
2025-05-29 11:45:00,89.15,89.18,89.05,89.11,18221.0,89.15,89.18,89.05,89.11,18221.0
2025-05-29 11:50:00,89.14,89.25,89.09,89.11,13618.0,89.14,89.25,89.09,89.11,13618.0
2025-05-29 11:55:00,89.1,89.15,88.87,88.98,29900.0,89.1,89.15,88.87,88.98,29900.0
2025-05-29 12:00:00,89.0,89.16,88.9,89.09,11792.0,89.0,89.16,88.9,89.09,11792.0
2025-05-29 12:05:00,89.1,89.22,89.04,89.14,8358.0,89.1,89.22,89.04,89.14,8358.0
2025-05-29 12:10:00,89.14,89.31,89.14,89.28,4094.0,89.14,89.31,89.14,89.28,4094.0
2025-05-29 12:15:00,89.28,89.46,89.27,89.46,6422.0,89.28,89.46,89.27,89.46,6422.0
2025-05-29 12:20:00,89.42,89.46,89.32,89.34,2582.0,89.42,89.46,89.32,89.34,2582.0
2025-05-29 12:25:00,89.3,89.4,89.27,89.37,2945.0,89.3,89.4,89.27,89.37,2945.0
2025-05-29 12:30:00,89.35,89.47,89.34,89.37,7335.0,89.35,89.47,89.34,89.37,7335.0
2025-05-29 12:35:00,89.37,89.39,89.32,89.37,5916.0,89.37,89.39,89.32,89.37,5916.0
2025-05-29 12:40:00,89.41,89.5,89.39,89.5,5598.0,89.41,89.5,89.39,89.5,5598.0
2025-05-29 12:45:00,89.48,89.5,89.42,89.46,5275.0,89.48,89.5,89.42,89.46,5275.0
2025-05-29 12:50:00,89.43,89.49,89.38,89.49,3101.0,89.43,89.49,89.38,89.49,3101.0
2025-05-29 12:55:00,89.48,89.57,89.43,89.52,7398.0,89.48,89.57,89.43,89.52,7398.0
2025-05-29 13:00:00,89.48,89.6,89.47,89.55,4157.0,89.48,89.6,89.47,89.55,4157.0
2025-05-29 13:05:00,89.56,89.57,89.35,89.35,7852.0,89.56,89.57,89.35,89.35,7852.0
2025-05-29 13:10:00,89.34,89.45,89.34,89.43,19267.0,89.34,89.45,89.34,89.43,19267.0
2025-05-29 13:15:00,89.46,89.59,89.46,89.57,8642.0,89.46,89.59,89.46,89.57,8642.0
2025-05-29 13:20:00,89.54,89.77,89.5,89.77,5923.0,89.54,89.77,89.5,89.77,5923.0
2025-05-29 13:25:00,89.73,89.76,89.59,89.7,38432.0,89.73,89.76,89.59,89.7,38432.0
2025-05-29 13:30:00,89.76,89.77,89.67,89.7,11054.0,89.76,89.77,89.67,89.7,11054.0
2025-05-29 13:35:00,89.75,89.86,89.66,89.82,11739.0,89.75,89.86,89.66,89.82,11739.0
2025-05-29 13:40:00,89.81,89.9,89.76,89.82,6378.0,89.81,89.9,89.76,89.82,6378.0
2025-05-29 13:45:00,89.76,89.8,89.68,89.7,5100.0,89.76,89.8,89.68,89.7,5100.0
2025-05-29 13:50:00,89.71,89.76,89.7,89.74,6658.0,89.71,89.76,89.7,89.74,6658.0
2025-05-29 13:55:00,89.72,89.83,89.68,89.7,6372.0,89.72,89.83,89.68,89.7,6372.0
2025-05-29 14:00:00,89.72,89.85,89.72,89.76,10259.0,89.72,89.85,89.72,89.76,10259.0
2025-05-29 14:05:00,89.78,89.82,89.6,89.64,6658.0,89.78,89.82,89.6,89.64,6658.0
2025-05-29 14:10:00,89.62,89.67,89.61,89.67,3725.0,89.62,89.67,89.61,89.67,3725.0
2025-05-29 14:15:00,89.62,89.7,89.58,89.63,18968.0,89.62,89.7,89.58,89.63,18968.0
2025-05-29 14:20:00,89.63,89.89,89.59,89.89,21910.0,89.63,89.89,89.59,89.89,21910.0
2025-05-29 14:25:00,89.88,89.93,89.87,89.91,22745.0,89.88,89.93,89.87,89.91,22745.0
2025-05-29 14:30:00,89.88,90.04,89.85,90.03,22270.0,89.88,90.04,89.85,90.03,22270.0
2025-05-29 14:35:00,90.01,90.22,90.0,90.18,11820.0,90.01,90.22,90.0,90.18,11820.0
2025-05-29 14:40:00,90.19,90.24,90.14,90.2,32618.0,90.19,90.24,90.14,90.2,32618.0
2025-05-29 14:45:00,90.21,90.36,90.21,90.36,17077.0,90.21,90.36,90.21,90.36,17077.0
2025-05-29 14:50:00,90.38,90.39,90.16,90.17,14392.0,90.38,90.39,90.16,90.17,14392.0
2025-05-29 14:55:00,90.16,90.28,90.12,90.2,8838.0,90.16,90.28,90.12,90.2,8838.0
2025-05-29 15:00:00,90.21,90.37,90.21,90.37,5614.0,90.21,90.37,90.21,90.37,5614.0
2025-05-29 15:05:00,90.39,90.39,90.07,90.09,33914.0,90.39,90.39,90.07,90.09,33914.0
2025-05-29 15:10:00,90.12,90.2,90.06,90.17,14838.0,90.12,90.2,90.06,90.17,14838.0
2025-05-29 15:15:00,90.18,90.3,90.1,90.27,23523.0,90.18,90.3,90.1,90.27,23523.0
2025-05-29 15:20:00,90.27,90.47,90.26,90.32,27697.0,90.27,90.47,90.26,90.32,27697.0
2025-05-29 15:25:00,90.36,90.38,90.22,90.32,29213.0,90.36,90.38,90.22,90.32,29213.0
2025-05-29 15:30:00,90.3,90.37,90.27,90.28,17970.0,90.3,90.37,90.27,90.28,17970.0
2025-05-29 15:35:00,90.31,90.4,90.27,90.37,14815.0,90.31,90.4,90.27,90.37,14815.0
2025-05-29 15:40:00,90.37,90.44,90.3,90.38,30893.0,90.37,90.44,90.3,90.38,30893.0
2025-05-29 15:45:00,90.37,90.6,90.37,90.45,38861.0,90.37,90.6,90.37,90.45,38861.0
2025-05-29 15:50:00,90.44,90.7,90.34,90.59,95772.0,90.44,90.7,90.34,90.59,95772.0
2025-05-29 15:55:00,90.6,90.67,90.48,90.63,232221.0,90.6,90.67,90.48,90.63,232221.0
2025-05-30 09:30:00,90.11,90.23,89.21,90.13,58138.0,90.11,90.23,89.21,90.13,58138.0
2025-05-30 09:35:00,90.06,90.94,90.05,90.76,44771.0,90.06,90.94,90.05,90.76,44771.0
2025-05-30 09:40:00,90.73,91.22,90.61,91.22,45321.0,90.73,91.22,90.61,91.22,45321.0
2025-05-30 09:45:00,91.27,91.3,91.0,91.25,63086.0,91.27,91.3,91.0,91.25,63086.0
2025-05-30 09:50:00,91.19,91.32,90.99,91.17,30380.0,91.19,91.32,90.99,91.17,30380.0
2025-05-30 09:55:00,91.17,91.35,91.03,91.13,20007.0,91.17,91.35,91.03,91.13,20007.0
2025-05-30 10:00:00,91.22,91.37,91.2,91.33,17102.0,91.22,91.37,91.2,91.33,17102.0
2025-05-30 10:05:00,91.37,91.39,90.97,91.31,14700.0,91.37,91.39,90.97,91.31,14700.0
2025-05-30 10:10:00,91.31,91.48,91.16,91.27,16610.0,91.31,91.48,91.16,91.27,16610.0
2025-05-30 10:15:00,91.28,91.39,91.17,91.31,8001.0,91.28,91.39,91.17,91.31,8001.0
2025-05-30 10:20:00,91.34,91.34,90.92,91.11,14849.0,91.34,91.34,90.92,91.11,14849.0
2025-05-30 10:25:00,91.16,91.38,91.1,91.29,16025.0,91.16,91.38,91.1,91.29,16025.0
2025-05-30 10:30:00,91.29,91.3,90.97,91.0,5588.0,91.29,91.3,90.97,91.0,5588.0
2025-05-30 10:35:00,90.99,91.27,90.97,91.16,15403.0,90.99,91.27,90.97,91.16,15403.0
2025-05-30 10:40:00,91.12,91.16,91.0,91.0,7499.0,91.12,91.16,91.0,91.0,7499.0
2025-05-30 10:45:00,91.0,91.0,90.63,90.67,8491.0,91.0,91.0,90.63,90.67,8491.0
2025-05-30 10:50:00,90.68,90.76,90.57,90.62,12154.0,90.68,90.76,90.57,90.62,12154.0
2025-05-30 10:55:00,90.64,90.76,90.53,90.67,13577.0,90.64,90.76,90.53,90.67,13577.0
2025-05-30 11:00:00,90.66,90.89,90.66,90.78,10633.0,90.66,90.89,90.66,90.78,10633.0
2025-05-30 11:05:00,90.82,90.89,90.69,90.78,10518.0,90.82,90.89,90.69,90.78,10518.0
2025-05-30 11:10:00,90.78,90.99,90.75,90.89,22303.0,90.78,90.99,90.75,90.89,22303.0
2025-05-30 11:15:00,90.84,90.85,90.66,90.66,6214.0,90.84,90.85,90.66,90.66,6214.0
2025-05-30 11:20:00,90.7,90.9,90.7,90.88,6413.0,90.7,90.9,90.7,90.88,6413.0
2025-05-30 11:25:00,90.86,90.94,90.82,90.87,7739.0,90.86,90.94,90.82,90.87,7739.0
2025-05-30 11:30:00,90.91,91.01,90.87,90.91,11341.0,90.91,91.01,90.87,90.91,11341.0
2025-05-30 11:35:00,90.92,91.04,90.83,90.92,9329.0,90.92,91.04,90.83,90.92,9329.0
2025-05-30 11:40:00,90.93,90.95,90.79,90.94,14498.0,90.93,90.95,90.79,90.94,14498.0
2025-05-30 11:45:00,90.92,90.94,90.83,90.94,9449.0,90.92,90.94,90.83,90.94,9449.0
2025-05-30 11:50:00,90.95,90.99,90.9,90.98,7339.0,90.95,90.99,90.9,90.98,7339.0
2025-05-30 11:55:00,90.98,91.05,90.89,90.92,10831.0,90.98,91.05,90.89,90.92,10831.0
2025-05-30 12:00:00,90.89,91.06,90.81,91.06,9747.0,90.89,91.06,90.81,91.06,9747.0
2025-05-30 12:05:00,91.06,91.16,91.06,91.09,5545.0,91.06,91.16,91.06,91.09,5545.0
2025-05-30 12:10:00,91.1,91.2,91.09,91.2,6995.0,91.1,91.2,91.09,91.2,6995.0
2025-05-30 12:15:00,91.19,91.24,90.53,90.77,60242.0,91.19,91.24,90.53,90.77,60242.0
2025-05-30 12:20:00,90.78,90.84,90.63,90.7,49349.0,90.78,90.84,90.63,90.7,49349.0
2025-05-30 12:25:00,90.67,90.68,90.38,90.47,14742.0,90.67,90.68,90.38,90.47,14742.0
2025-05-30 12:30:00,90.48,90.48,90.15,90.28,40513.0,90.48,90.48,90.15,90.28,40513.0
2025-05-30 12:35:00,90.29,90.61,90.24,90.6,24459.0,90.29,90.61,90.24,90.6,24459.0
2025-05-30 12:40:00,90.57,90.62,90.48,90.51,7459.0,90.57,90.62,90.48,90.51,7459.0
2025-05-30 12:45:00,90.47,90.49,90.27,90.39,26304.0,90.47,90.49,90.27,90.39,26304.0
2025-05-30 12:50:00,90.37,90.47,90.36,90.44,6989.0,90.37,90.47,90.36,90.44,6989.0
2025-05-30 12:55:00,90.43,90.51,90.38,90.4,8289.0,90.43,90.51,90.38,90.4,8289.0
2025-05-30 13:00:00,90.38,90.47,90.34,90.41,6802.0,90.38,90.47,90.34,90.41,6802.0
2025-05-30 13:05:00,90.42,90.46,90.38,90.42,8223.0,90.42,90.46,90.38,90.42,8223.0
2025-05-30 13:10:00,90.4,90.4,90.21,90.28,9218.0,90.4,90.4,90.21,90.28,9218.0
2025-05-30 13:15:00,90.29,90.38,90.24,90.35,10544.0,90.29,90.38,90.24,90.35,10544.0
2025-05-30 13:20:00,90.36,90.36,90.15,90.15,5117.0,90.36,90.36,90.15,90.15,5117.0
2025-05-30 13:25:00,90.08,90.1,90.02,90.03,6090.0,90.08,90.1,90.02,90.03,6090.0
2025-05-30 13:30:00,90.05,90.19,90.05,90.13,6849.0,90.05,90.19,90.05,90.13,6849.0
2025-05-30 13:35:00,90.11,90.16,90.04,90.13,7396.0,90.11,90.16,90.04,90.13,7396.0
2025-05-30 13:40:00,90.11,90.19,90.09,90.09,6266.0,90.11,90.19,90.09,90.09,6266.0
2025-05-30 13:45:00,90.07,90.09,90.01,90.02,5262.0,90.07,90.09,90.01,90.02,5262.0
2025-05-30 13:50:00,90.06,90.2,90.05,90.18,8250.0,90.06,90.2,90.05,90.18,8250.0
2025-05-30 13:55:00,90.17,90.17,90.03,90.08,5811.0,90.17,90.17,90.03,90.08,5811.0
2025-05-30 14:00:00,90.08,90.39,90.08,90.31,23778.0,90.08,90.39,90.08,90.31,23778.0
2025-05-30 14:05:00,90.3,90.33,90.2,90.33,9655.0,90.3,90.33,90.2,90.33,9655.0
2025-05-30 14:10:00,90.33,90.34,90.16,90.21,21811.0,90.33,90.34,90.16,90.21,21811.0
2025-05-30 14:15:00,90.2,90.35,90.17,90.35,25239.0,90.2,90.35,90.17,90.35,25239.0
2025-05-30 14:20:00,90.34,90.39,90.25,90.33,8980.0,90.34,90.39,90.25,90.33,8980.0
2025-05-30 14:25:00,90.34,90.5,90.33,90.43,25860.0,90.34,90.5,90.33,90.43,25860.0
2025-05-30 14:30:00,90.44,90.68,90.44,90.64,18242.0,90.44,90.68,90.44,90.64,18242.0
2025-05-30 14:35:00,90.64,90.71,90.59,90.65,19979.0,90.64,90.71,90.59,90.65,19979.0
2025-05-30 14:40:00,90.68,90.7,90.63,90.63,8519.0,90.68,90.7,90.63,90.63,8519.0
2025-05-30 14:45:00,90.63,90.69,90.6,90.68,9656.0,90.63,90.69,90.6,90.68,9656.0
2025-05-30 14:50:00,90.72,90.82,90.7,90.79,9812.0,90.72,90.82,90.7,90.79,9812.0
2025-05-30 14:55:00,90.76,90.83,90.73,90.83,9944.0,90.76,90.83,90.73,90.83,9944.0
2025-05-30 15:00:00,90.78,91.0,90.78,90.99,15050.0,90.78,91.0,90.78,90.99,15050.0
2025-05-30 15:05:00,90.97,91.02,90.85,90.92,9042.0,90.97,91.02,90.85,90.92,9042.0
2025-05-30 15:10:00,90.88,90.97,90.83,90.97,11993.0,90.88,90.97,90.83,90.97,11993.0
2025-05-30 15:15:00,90.95,90.96,90.43,90.46,60883.0,90.95,90.96,90.43,90.46,60883.0
2025-05-30 15:20:00,90.45,90.51,90.44,90.46,19784.0,90.45,90.51,90.44,90.46,19784.0
2025-05-30 15:25:00,90.48,90.71,90.48,90.66,43476.0,90.48,90.71,90.48,90.66,43476.0
2025-05-30 15:30:00,90.58,90.61,90.39,90.61,29101.0,90.58,90.61,90.39,90.61,29101.0
2025-05-30 15:35:00,90.58,90.75,90.57,90.67,26759.0,90.58,90.75,90.57,90.67,26759.0
2025-05-30 15:40:00,90.66,90.7,90.47,90.68,27279.0,90.66,90.7,90.47,90.68,27279.0
2025-05-30 15:45:00,90.68,90.7,90.5,90.7,38220.0,90.68,90.7,90.5,90.7,38220.0
2025-05-30 15:50:00,90.69,90.69,90.28,90.31,90060.0,90.69,90.69,90.28,90.31,90060.0
2025-05-30 15:55:00,90.31,90.5,90.21,90.23,240270.0,90.31,90.5,90.21,90.23,240270.0
2025-06-02 09:30:00,90.3,90.51,89.54,89.92,68734.0,90.3,90.51,89.54,89.92,68734.0
2025-06-02 09:35:00,89.84,90.19,89.84,90.18,18824.0,89.84,90.19,89.84,90.18,18824.0
2025-06-02 09:40:00,90.18,90.62,89.98,90.53,25933.0,90.18,90.62,89.98,90.53,25933.0
2025-06-02 09:45:00,90.55,90.55,89.92,89.95,39051.0,90.55,90.55,89.92,89.95,39051.0
2025-06-02 09:50:00,89.95,89.95,89.51,89.65,29048.0,89.95,89.95,89.51,89.65,29048.0
2025-06-02 09:55:00,89.63,89.69,89.22,89.23,22661.0,89.63,89.69,89.22,89.23,22661.0
2025-06-02 10:00:00,89.25,89.56,89.13,89.49,25200.0,89.25,89.56,89.13,89.49,25200.0
2025-06-02 10:05:00,89.49,89.58,89.27,89.4,29353.0,89.49,89.58,89.27,89.4,29353.0
2025-06-02 10:10:00,89.4,89.46,89.14,89.28,19053.0,89.4,89.46,89.14,89.28,19053.0
2025-06-02 10:15:00,89.31,89.44,89.22,89.37,20121.0,89.31,89.44,89.22,89.37,20121.0
2025-06-02 10:20:00,89.34,89.61,89.33,89.52,23220.0,89.34,89.61,89.33,89.52,23220.0
2025-06-02 10:25:00,89.52,89.8,89.43,89.77,18495.0,89.52,89.8,89.43,89.77,18495.0
2025-06-02 10:30:00,89.78,89.86,89.67,89.84,9293.0,89.78,89.86,89.67,89.84,9293.0
2025-06-02 10:35:00,89.82,90.0,89.78,89.87,21555.0,89.82,90.0,89.78,89.87,21555.0
2025-06-02 10:40:00,89.87,89.97,89.78,89.97,11773.0,89.87,89.97,89.78,89.97,11773.0
2025-06-02 10:45:00,89.97,90.07,89.83,90.07,13687.0,89.97,90.07,89.83,90.07,13687.0
2025-06-02 10:50:00,90.07,90.28,90.02,90.02,16586.0,90.07,90.28,90.02,90.02,16586.0
2025-06-02 10:55:00,90.08,90.23,89.94,90.18,6898.0,90.08,90.23,89.94,90.18,6898.0
2025-06-02 11:00:00,90.18,90.26,90.03,90.04,20508.0,90.18,90.26,90.03,90.04,20508.0
2025-06-02 11:05:00,90.04,90.11,89.97,90.11,19343.0,90.04,90.11,89.97,90.11,19343.0
2025-06-02 11:10:00,90.08,90.11,89.98,90.11,18550.0,90.08,90.11,89.98,90.11,18550.0
2025-06-02 11:15:00,90.11,90.14,90.03,90.12,18442.0,90.11,90.14,90.03,90.12,18442.0
2025-06-02 11:20:00,90.11,90.22,90.11,90.2,10590.0,90.11,90.22,90.11,90.2,10590.0
2025-06-02 11:25:00,90.19,90.23,90.11,90.2,23189.0,90.19,90.23,90.11,90.2,23189.0
2025-06-02 11:30:00,90.19,90.31,90.13,90.24,21505.0,90.19,90.31,90.13,90.24,21505.0
2025-06-02 11:35:00,90.29,90.29,90.18,90.23,18342.0,90.29,90.29,90.18,90.23,18342.0
2025-06-02 11:40:00,90.23,90.38,90.15,90.31,43828.0,90.23,90.38,90.15,90.31,43828.0
2025-06-02 11:45:00,90.32,90.49,90.25,90.44,23238.0,90.32,90.49,90.25,90.44,23238.0
2025-06-02 11:50:00,90.44,90.62,90.44,90.54,22316.0,90.44,90.62,90.44,90.54,22316.0
2025-06-02 11:55:00,90.54,90.57,90.13,90.24,42433.0,90.54,90.57,90.13,90.24,42433.0
2025-06-02 12:00:00,90.27,90.37,90.18,90.26,102242.0,90.27,90.37,90.18,90.26,102242.0
2025-06-02 12:05:00,90.26,90.36,90.12,90.36,9470.0,90.26,90.36,90.12,90.36,9470.0
2025-06-02 12:10:00,90.36,90.49,90.35,90.35,14939.0,90.36,90.49,90.35,90.35,14939.0
2025-06-02 12:15:00,90.33,90.41,90.3,90.37,8558.0,90.33,90.41,90.3,90.37,8558.0
2025-06-02 12:20:00,90.41,90.61,90.38,90.61,46260.0,90.41,90.61,90.38,90.61,46260.0
2025-06-02 12:25:00,90.62,90.71,90.59,90.6,22913.0,90.62,90.71,90.59,90.6,22913.0
2025-06-02 12:30:00,90.67,90.8,90.64,90.77,10977.0,90.67,90.8,90.64,90.77,10977.0
2025-06-02 12:35:00,90.78,90.92,90.75,90.85,21123.0,90.78,90.92,90.75,90.85,21123.0
2025-06-02 12:40:00,90.82,90.97,90.79,90.97,20865.0,90.82,90.97,90.79,90.97,20865.0
2025-06-02 12:45:00,90.98,91.15,90.95,91.12,21936.0,90.98,91.15,90.95,91.12,21936.0
2025-06-02 12:50:00,91.14,91.25,91.1,91.12,21322.0,91.14,91.25,91.1,91.12,21322.0
2025-06-02 12:55:00,91.12,91.18,91.08,91.08,11834.0,91.12,91.18,91.08,91.08,11834.0
2025-06-02 13:00:00,91.08,91.24,91.07,91.18,33992.0,91.08,91.24,91.07,91.18,33992.0
2025-06-02 13:05:00,91.15,91.34,91.15,91.29,17695.0,91.15,91.34,91.15,91.29,17695.0
2025-06-02 13:10:00,91.26,91.27,91.13,91.26,13415.0,91.26,91.27,91.13,91.26,13415.0
2025-06-02 13:15:00,91.27,91.43,91.26,91.37,12046.0,91.27,91.43,91.26,91.37,12046.0
2025-06-02 13:20:00,91.34,91.52,91.34,91.45,26529.0,91.34,91.52,91.34,91.45,26529.0
2025-06-02 13:25:00,91.45,91.46,91.36,91.39,8936.0,91.45,91.46,91.36,91.39,8936.0
2025-06-02 13:30:00,91.39,91.44,91.29,91.35,15942.0,91.39,91.44,91.29,91.35,15942.0
2025-06-02 13:35:00,91.36,91.44,91.23,91.41,16557.0,91.36,91.44,91.23,91.41,16557.0
2025-06-02 13:40:00,91.44,91.63,91.44,91.54,42284.0,91.44,91.63,91.44,91.54,42284.0
2025-06-02 13:45:00,91.57,91.7,91.48,91.66,18721.0,91.57,91.7,91.48,91.66,18721.0
2025-06-02 13:50:00,91.68,91.7,91.58,91.58,15580.0,91.68,91.7,91.58,91.58,15580.0
2025-06-02 13:55:00,91.57,91.8,91.56,91.77,16438.0,91.57,91.8,91.56,91.77,16438.0
2025-06-02 14:00:00,91.76,91.89,91.68,91.68,29085.0,91.76,91.89,91.68,91.68,29085.0
2025-06-02 14:05:00,91.74,92.04,91.68,91.98,22615.0,91.74,92.04,91.68,91.98,22615.0
2025-06-02 14:10:00,91.97,91.97,91.75,91.77,45974.0,91.97,91.97,91.75,91.77,45974.0
2025-06-02 14:15:00,91.77,91.98,91.76,91.91,65678.0,91.77,91.98,91.76,91.91,65678.0
2025-06-02 14:20:00,91.87,92.15,91.86,91.97,66219.0,91.87,92.15,91.86,91.97,66219.0
2025-06-02 14:25:00,91.97,92.0,91.88,91.92,21185.0,91.97,92.0,91.88,91.92,21185.0
2025-06-02 14:30:00,91.9,91.98,91.86,91.97,35890.0,91.9,91.98,91.86,91.97,35890.0
2025-06-02 14:35:00,91.96,92.0,91.91,91.92,19591.0,91.96,92.0,91.91,91.92,19591.0
2025-06-02 14:40:00,91.91,91.98,91.84,91.93,24447.0,91.91,91.98,91.84,91.93,24447.0
2025-06-02 14:45:00,91.9,91.92,91.77,91.83,41568.0,91.9,91.92,91.77,91.83,41568.0
2025-06-02 14:50:00,91.82,91.85,91.72,91.74,15433.0,91.82,91.85,91.72,91.74,15433.0
2025-06-02 14:55:00,91.73,91.75,91.64,91.66,17661.0,91.73,91.75,91.64,91.66,17661.0
2025-06-02 15:00:00,91.65,91.71,91.44,91.48,31150.0,91.65,91.71,91.44,91.48,31150.0
2025-06-02 15:05:00,91.43,91.62,91.42,91.45,43600.0,91.43,91.62,91.42,91.45,43600.0
2025-06-02 15:10:00,91.44,91.47,91.34,91.42,43986.0,91.44,91.47,91.34,91.42,43986.0
2025-06-02 15:15:00,91.42,91.52,91.41,91.46,82562.0,91.42,91.52,91.41,91.46,82562.0
2025-06-02 15:20:00,91.46,91.46,91.26,91.33,43540.0,91.46,91.46,91.26,91.33,43540.0
2025-06-02 15:25:00,91.32,91.33,91.21,91.33,25450.0,91.32,91.33,91.21,91.33,25450.0
2025-06-02 15:30:00,91.29,91.46,91.29,91.37,25748.0,91.29,91.46,91.29,91.37,25748.0
2025-06-02 15:35:00,91.4,91.41,91.3,91.37,27127.0,91.4,91.41,91.3,91.37,27127.0
2025-06-02 15:40:00,91.39,91.43,91.34,91.36,37563.0,91.39,91.43,91.34,91.36,37563.0
2025-06-02 15:45:00,91.36,91.36,91.17,91.18,46557.0,91.36,91.36,91.17,91.18,46557.0
2025-06-02 15:50:00,91.19,91.3,91.09,91.16,149121.0,91.19,91.3,91.09,91.16,149121.0
2025-06-02 15:55:00,91.16,91.43,91.16,91.25,364265.0,91.16,91.43,91.16,91.25,364265.0
2025-06-03 09:30:00,94.25,94.85,92.75,94.77,300285.0,94.25,94.85,92.75,94.77,300285.0
2025-06-03 09:35:00,94.82,95.15,93.66,93.69,266226.0,94.82,95.15,93.66,93.69,266226.0
2025-06-03 09:40:00,93.72,94.01,93.41,93.84,97236.0,93.72,94.01,93.41,93.84,97236.0
2025-06-03 09:45:00,93.81,94.59,93.75,94.39,153984.0,93.81,94.59,93.75,94.39,153984.0
2025-06-03 09:50:00,94.48,94.74,94.34,94.68,90579.0,94.48,94.74,94.34,94.68,90579.0
2025-06-03 09:55:00,94.69,95.06,94.53,94.61,101824.0,94.69,95.06,94.53,94.61,101824.0
2025-06-03 10:00:00,94.58,94.74,93.95,94.3,96396.0,94.58,94.74,93.95,94.3,96396.0
2025-06-03 10:05:00,94.3,94.47,93.64,93.73,64419.0,94.3,94.47,93.64,93.73,64419.0
2025-06-03 10:10:00,93.73,94.15,93.66,93.93,95033.0,93.73,94.15,93.66,93.93,95033.0
2025-06-03 10:15:00,93.89,94.21,93.86,93.94,45301.0,93.89,94.21,93.86,93.94,45301.0
2025-06-03 10:20:00,93.93,94.34,93.79,94.31,61867.0,93.93,94.34,93.79,94.31,61867.0
2025-06-03 10:25:00,94.25,94.37,93.96,94.08,44452.0,94.25,94.37,93.96,94.08,44452.0
2025-06-03 10:30:00,94.11,94.22,93.95,94.02,53162.0,94.11,94.22,93.95,94.02,53162.0
2025-06-03 10:35:00,94.0,94.11,93.81,93.88,37309.0,94.0,94.11,93.81,93.88,37309.0
2025-06-03 10:40:00,93.94,94.21,93.77,94.18,38604.0,93.94,94.21,93.77,94.18,38604.0
2025-06-03 10:45:00,94.18,94.23,93.83,94.05,39096.0,94.18,94.23,93.83,94.05,39096.0
2025-06-03 10:50:00,94.08,94.37,94.07,94.2,51437.0,94.08,94.37,94.07,94.2,51437.0
2025-06-03 10:55:00,94.22,94.3,94.04,94.22,33280.0,94.22,94.3,94.04,94.22,33280.0
2025-06-03 11:00:00,94.23,94.24,94.08,94.23,24594.0,94.23,94.24,94.08,94.23,24594.0
2025-06-03 11:05:00,94.21,94.54,94.14,94.46,41991.0,94.21,94.54,94.14,94.46,41991.0
2025-06-03 11:10:00,94.5,94.5,93.87,94.06,60763.0,94.5,94.5,93.87,94.06,60763.0
2025-06-03 11:15:00,94.06,94.3,94.05,94.27,29926.0,94.06,94.3,94.05,94.27,29926.0
2025-06-03 11:20:00,94.25,94.29,94.11,94.2,42929.0,94.25,94.29,94.11,94.2,42929.0
2025-06-03 11:25:00,94.19,94.4,94.01,94.26,40211.0,94.19,94.4,94.01,94.26,40211.0
2025-06-03 11:30:00,94.27,94.43,94.26,94.39,35106.0,94.27,94.43,94.26,94.39,35106.0
2025-06-03 11:35:00,94.38,94.53,94.27,94.52,38283.0,94.38,94.53,94.27,94.52,38283.0
2025-06-03 11:40:00,94.52,94.75,94.49,94.63,75572.0,94.52,94.75,94.49,94.63,75572.0
2025-06-03 11:45:00,94.6,94.95,94.59,94.95,35686.0,94.6,94.95,94.59,94.95,35686.0
2025-06-03 11:50:00,94.94,94.95,94.78,94.81,32568.0,94.94,94.95,94.78,94.81,32568.0
2025-06-03 11:55:00,94.81,95.27,94.81,95.26,48524.0,94.81,95.27,94.81,95.26,48524.0
2025-06-03 12:00:00,95.26,95.32,95.06,95.22,35763.0,95.26,95.32,95.06,95.22,35763.0
2025-06-03 12:05:00,95.23,95.41,95.16,95.37,50687.0,95.23,95.41,95.16,95.37,50687.0
2025-06-03 12:10:00,95.38,95.64,95.3,95.6,75504.0,95.38,95.64,95.3,95.6,75504.0
2025-06-03 12:15:00,95.61,95.78,95.6,95.66,41765.0,95.61,95.78,95.6,95.66,41765.0
2025-06-03 12:20:00,95.63,95.8,95.5,95.78,45610.0,95.63,95.8,95.5,95.78,45610.0
2025-06-03 12:25:00,95.78,96.0,95.78,95.88,41015.0,95.78,96.0,95.78,95.88,41015.0
2025-06-03 12:30:00,95.88,95.96,95.86,95.88,30596.0,95.88,95.96,95.86,95.88,30596.0
2025-06-03 12:35:00,95.89,96.06,95.88,96.04,28071.0,95.89,96.06,95.88,96.04,28071.0
2025-06-03 12:40:00,96.03,96.2,95.95,96.01,45300.0,96.03,96.2,95.95,96.01,45300.0
2025-06-03 12:45:00,96.01,96.13,95.95,95.99,45212.0,96.01,96.13,95.95,95.99,45212.0
2025-06-03 12:50:00,95.98,96.26,95.95,96.1,28340.0,95.98,96.26,95.95,96.1,28340.0
2025-06-03 12:55:00,96.12,96.16,96.02,96.12,43447.0,96.12,96.16,96.02,96.12,43447.0
2025-06-03 13:00:00,96.12,96.41,96.06,96.4,35268.0,96.12,96.41,96.06,96.4,35268.0
2025-06-03 13:05:00,96.41,96.51,96.37,96.49,40628.0,96.41,96.51,96.37,96.49,40628.0
2025-06-03 13:10:00,96.5,96.57,96.31,96.36,44448.0,96.5,96.57,96.31,96.36,44448.0
2025-06-03 13:15:00,96.37,96.48,96.28,96.43,28833.0,96.37,96.48,96.28,96.43,28833.0
2025-06-03 13:20:00,96.4,96.43,96.06,96.13,61445.0,96.4,96.43,96.06,96.13,61445.0
2025-06-03 13:25:00,96.13,96.24,95.9,96.21,68690.0,96.13,96.24,95.9,96.21,68690.0
2025-06-03 13:30:00,96.21,96.4,96.21,96.24,52751.0,96.21,96.4,96.21,96.24,52751.0
2025-06-03 13:35:00,96.24,96.33,96.2,96.31,20479.0,96.24,96.33,96.2,96.31,20479.0
2025-06-03 13:40:00,96.3,96.4,96.22,96.4,22629.0,96.3,96.4,96.22,96.4,22629.0
2025-06-03 13:45:00,96.38,96.46,96.27,96.4,31112.0,96.38,96.46,96.27,96.4,31112.0
2025-06-03 13:50:00,96.4,96.43,96.18,96.24,38620.0,96.4,96.43,96.18,96.24,38620.0
2025-06-03 13:55:00,96.24,96.33,96.15,96.22,28244.0,96.24,96.33,96.15,96.22,28244.0
2025-06-03 14:00:00,96.23,96.31,96.1,96.18,41072.0,96.23,96.31,96.1,96.18,41072.0
2025-06-03 14:05:00,96.19,96.47,96.18,96.45,40037.0,96.19,96.47,96.18,96.45,40037.0
2025-06-03 14:10:00,96.45,96.49,96.26,96.27,27887.0,96.45,96.49,96.26,96.27,27887.0
2025-06-03 14:15:00,96.27,96.71,96.17,96.67,40803.0,96.27,96.71,96.17,96.67,40803.0
2025-06-03 14:20:00,96.63,96.68,96.48,96.56,47979.0,96.63,96.68,96.48,96.56,47979.0
2025-06-03 14:25:00,96.55,96.77,96.52,96.75,46474.0,96.55,96.77,96.52,96.75,46474.0
2025-06-03 14:30:00,96.74,97.02,96.66,96.92,98817.0,96.74,97.02,96.66,96.92,98817.0
2025-06-03 14:35:00,96.93,96.94,96.71,96.78,143056.0,96.93,96.94,96.71,96.78,143056.0
2025-06-03 14:40:00,96.75,96.78,96.46,96.65,48947.0,96.75,96.78,96.46,96.65,48947.0
2025-06-03 14:45:00,96.65,96.7,96.56,96.59,42701.0,96.65,96.7,96.56,96.59,42701.0
2025-06-03 14:50:00,96.57,96.67,96.53,96.6,52341.0,96.57,96.67,96.53,96.6,52341.0
2025-06-03 14:55:00,96.59,96.69,96.35,96.36,82923.0,96.59,96.69,96.35,96.36,82923.0
2025-06-03 15:00:00,96.36,96.67,96.3,96.58,49369.0,96.36,96.67,96.3,96.58,49369.0
2025-06-03 15:05:00,96.57,96.63,96.48,96.57,61408.0,96.57,96.63,96.48,96.57,61408.0
2025-06-03 15:10:00,96.56,96.63,96.46,96.56,55816.0,96.56,96.63,96.46,96.56,55816.0
2025-06-03 15:15:00,96.56,96.7,96.47,96.65,67623.0,96.56,96.7,96.47,96.65,67623.0
2025-06-03 15:20:00,96.68,96.88,96.67,96.73,219061.0,96.68,96.88,96.67,96.73,219061.0
2025-06-03 15:25:00,96.72,96.72,96.51,96.56,100410.0,96.72,96.72,96.51,96.56,100410.0
2025-06-03 15:30:00,96.54,96.56,96.33,96.37,93314.0,96.54,96.56,96.33,96.37,93314.0
2025-06-03 15:35:00,96.36,96.77,96.36,96.72,99214.0,96.36,96.77,96.36,96.72,99214.0
2025-06-03 15:40:00,96.71,96.71,96.27,96.28,91743.0,96.71,96.71,96.27,96.28,91743.0
2025-06-03 15:45:00,96.27,96.31,96.07,96.23,91957.0,96.27,96.31,96.07,96.23,91957.0
2025-06-03 15:50:00,96.22,96.7,96.19,96.67,284928.0,96.22,96.7,96.19,96.67,284928.0
2025-06-03 15:55:00,96.65,96.97,96.64,96.64,587243.0,96.65,96.97,96.64,96.64,587243.0
2025-06-04 09:30:00,90.93,91.03,87.3,87.98,865264.0,90.93,91.03,87.3,87.98,865264.0
2025-06-04 09:35:00,87.78,89.02,86.76,88.92,660276.0,87.78,89.02,86.76,88.92,660276.0
2025-06-04 09:40:00,88.86,88.94,88.12,88.87,313151.0,88.86,88.94,88.12,88.87,313151.0
2025-06-04 09:45:00,88.87,89.54,88.42,88.97,392697.0,88.87,89.54,88.42,88.97,392697.0
2025-06-04 09:50:00,88.99,89.3,88.27,88.34,364313.0,88.99,89.3,88.27,88.34,364313.0
2025-06-04 09:55:00,88.4,88.58,87.51,87.58,350842.0,88.4,88.58,87.51,87.58,350842.0
2025-06-04 10:00:00,87.58,87.86,87.19,87.23,360183.0,87.58,87.86,87.19,87.23,360183.0
2025-06-04 10:05:00,87.21,88.2,87.13,87.68,324309.0,87.21,88.2,87.13,87.68,324309.0
2025-06-04 10:10:00,87.69,87.74,87.03,87.17,169954.0,87.69,87.74,87.03,87.17,169954.0
2025-06-04 10:15:00,87.17,87.38,86.96,87.09,229162.0,87.17,87.38,86.96,87.09,229162.0
2025-06-04 10:20:00,87.07,87.12,86.15,86.45,322511.0,87.07,87.12,86.15,86.45,322511.0
2025-06-04 10:25:00,86.44,86.61,86.01,86.59,224723.0,86.44,86.61,86.01,86.59,224723.0
2025-06-04 10:30:00,86.59,87.1,86.34,86.37,192344.0,86.59,87.1,86.34,86.37,192344.0
2025-06-04 10:35:00,86.37,87.15,86.36,87.07,187560.0,86.37,87.15,86.36,87.07,187560.0
2025-06-04 10:40:00,87.02,87.37,86.88,87.07,185425.0,87.02,87.37,86.88,87.07,185425.0
2025-06-04 10:45:00,87.1,87.63,86.69,87.1,207653.0,87.1,87.63,86.69,87.1,207653.0
2025-06-04 10:50:00,87.09,87.13,86.9,86.98,99678.0,87.09,87.13,86.9,86.98,99678.0
2025-06-04 10:55:00,86.94,86.98,86.51,86.75,87788.0,86.94,86.98,86.51,86.75,87788.0
2025-06-04 11:00:00,86.7,87.02,86.58,86.97,54668.0,86.7,87.02,86.58,86.97,54668.0
2025-06-04 11:05:00,87.0,88.23,87.0,88.16,179476.0,87.0,88.23,87.0,88.16,179476.0
2025-06-04 11:10:00,88.17,88.28,87.84,88.17,316980.0,88.17,88.28,87.84,88.17,316980.0
2025-06-04 11:15:00,88.17,88.83,88.17,88.74,149545.0,88.17,88.83,88.17,88.74,149545.0
2025-06-04 11:20:00,88.73,88.74,88.09,88.69,155067.0,88.73,88.74,88.09,88.69,155067.0
2025-06-04 11:25:00,88.67,89.14,88.42,88.52,205614.0,88.67,89.14,88.42,88.52,205614.0
2025-06-04 11:30:00,88.56,88.62,87.96,88.47,144578.0,88.56,88.62,87.96,88.47,144578.0
2025-06-04 11:35:00,88.47,89.12,88.45,89.06,117669.0,88.47,89.12,88.45,89.06,117669.0
2025-06-04 11:40:00,89.06,89.11,88.68,88.95,86635.0,89.06,89.11,88.68,88.95,86635.0
2025-06-04 11:45:00,88.95,89.43,88.79,89.36,110925.0,88.95,89.43,88.79,89.36,110925.0
2025-06-04 11:50:00,89.36,89.54,89.19,89.28,99817.0,89.36,89.54,89.19,89.28,99817.0
2025-06-04 11:55:00,89.28,89.64,89.28,89.55,74176.0,89.28,89.64,89.28,89.55,74176.0
2025-06-04 12:00:00,89.58,89.67,89.37,89.53,71221.0,89.58,89.67,89.37,89.53,71221.0
2025-06-04 12:05:00,89.53,90.23,89.53,89.93,145300.0,89.53,90.23,89.53,89.93,145300.0
2025-06-04 12:10:00,89.94,90.48,89.87,89.97,167579.0,89.94,90.48,89.87,89.97,167579.0
2025-06-04 12:15:00,89.96,90.09,89.63,90.01,95900.0,89.96,90.09,89.63,90.01,95900.0
2025-06-04 12:20:00,90.01,90.02,89.51,89.7,71829.0,90.01,90.02,89.51,89.7,71829.0
2025-06-04 12:25:00,89.72,89.83,89.64,89.75,30712.0,89.72,89.83,89.64,89.75,30712.0
2025-06-04 12:30:00,89.75,89.75,89.45,89.69,46804.0,89.75,89.75,89.45,89.69,46804.0
2025-06-04 12:35:00,89.7,90.08,89.62,90.02,43918.0,89.7,90.08,89.62,90.02,43918.0
2025-06-04 12:40:00,90.08,90.18,89.82,89.96,26840.0,90.08,90.18,89.82,89.96,26840.0
2025-06-04 12:45:00,89.95,90.51,89.95,90.34,57319.0,89.95,90.51,89.95,90.34,57319.0
2025-06-04 12:50:00,90.34,90.48,90.15,90.25,37886.0,90.34,90.48,90.15,90.25,37886.0
2025-06-04 12:55:00,90.25,90.36,90.02,90.15,31891.0,90.25,90.36,90.02,90.15,31891.0
2025-06-04 13:00:00,90.14,90.54,90.08,90.54,26174.0,90.14,90.54,90.08,90.54,26174.0
2025-06-04 13:05:00,90.49,90.65,90.38,90.39,61354.0,90.49,90.65,90.38,90.39,61354.0
2025-06-04 13:10:00,90.4,90.5,90.31,90.32,40251.0,90.4,90.5,90.31,90.32,40251.0
2025-06-04 13:15:00,90.27,90.29,90.06,90.23,23812.0,90.27,90.29,90.06,90.23,23812.0
2025-06-04 13:20:00,90.2,90.43,90.19,90.2,52335.0,90.2,90.43,90.19,90.2,52335.0
2025-06-04 13:25:00,90.2,90.21,90.07,90.15,46174.0,90.2,90.21,90.07,90.15,46174.0
2025-06-04 13:30:00,90.17,90.31,90.15,90.26,36335.0,90.17,90.31,90.15,90.26,36335.0
2025-06-04 13:35:00,90.25,90.5,90.21,90.3,37398.0,90.25,90.5,90.21,90.3,37398.0
2025-06-04 13:40:00,90.31,90.31,90.13,90.18,36249.0,90.31,90.31,90.13,90.18,36249.0
2025-06-04 13:45:00,90.18,90.35,90.16,90.28,22408.0,90.18,90.35,90.16,90.28,22408.0
2025-06-04 13:50:00,90.28,90.29,90.08,90.18,26353.0,90.28,90.29,90.08,90.18,26353.0
2025-06-04 13:55:00,90.2,90.27,89.63,89.69,64579.0,90.2,90.27,89.63,89.69,64579.0
2025-06-04 14:00:00,89.66,89.73,89.3,89.32,71026.0,89.66,89.73,89.3,89.32,71026.0
2025-06-04 14:05:00,89.31,89.34,89.12,89.26,53735.0,89.31,89.34,89.12,89.26,53735.0
2025-06-04 14:10:00,89.25,89.28,89.1,89.15,45069.0,89.25,89.28,89.1,89.15,45069.0
2025-06-04 14:15:00,89.19,89.2,88.86,88.92,58634.0,89.19,89.2,88.86,88.92,58634.0
2025-06-04 14:20:00,88.94,89.0,88.84,88.84,47988.0,88.94,89.0,88.84,88.84,47988.0
2025-06-04 14:25:00,88.81,88.81,88.47,88.57,93701.0,88.81,88.81,88.47,88.57,93701.0
2025-06-04 14:30:00,88.55,88.65,88.33,88.52,85335.0,88.55,88.65,88.33,88.52,85335.0
2025-06-04 14:35:00,88.53,88.71,88.5,88.64,109980.0,88.53,88.71,88.5,88.64,109980.0
2025-06-04 14:40:00,88.63,88.85,88.52,88.73,39327.0,88.63,88.85,88.52,88.73,39327.0
2025-06-04 14:45:00,88.75,88.75,88.48,88.59,61840.0,88.75,88.75,88.48,88.59,61840.0
2025-06-04 14:50:00,88.6,88.8,88.54,88.78,43939.0,88.6,88.8,88.54,88.78,43939.0
2025-06-04 14:55:00,88.79,88.79,88.57,88.77,36318.0,88.79,88.79,88.57,88.77,36318.0
2025-06-04 15:00:00,88.78,89.05,88.69,88.83,80192.0,88.78,89.05,88.69,88.83,80192.0
2025-06-04 15:05:00,88.84,88.94,88.8,88.91,40628.0,88.84,88.94,88.8,88.91,40628.0
2025-06-04 15:10:00,88.9,88.93,88.77,88.84,32661.0,88.9,88.93,88.77,88.84,32661.0
2025-06-04 15:15:00,88.84,88.91,88.72,88.88,27229.0,88.84,88.91,88.72,88.88,27229.0
2025-06-04 15:20:00,88.88,88.88,88.67,88.7,48246.0,88.88,88.88,88.67,88.7,48246.0
2025-06-04 15:25:00,88.7,89.01,88.66,88.87,68535.0,88.7,89.01,88.66,88.87,68535.0
2025-06-04 15:30:00,88.87,89.52,88.87,89.45,233646.0,88.87,89.52,88.87,89.45,233646.0
2025-06-04 15:35:00,89.45,89.66,89.28,89.29,126220.0,89.45,89.66,89.28,89.29,126220.0
2025-06-04 15:40:00,89.32,89.45,89.13,89.29,99715.0,89.32,89.45,89.13,89.29,99715.0
2025-06-04 15:45:00,89.3,89.66,89.29,89.66,138221.0,89.3,89.66,89.29,89.66,138221.0
2025-06-04 15:50:00,89.67,90.15,89.46,89.54,264445.0,89.67,90.15,89.46,89.54,264445.0
2025-06-04 15:55:00,89.51,89.53,88.56,88.56,564671.0,89.51,89.53,88.56,88.56,564671.0
2025-06-05 09:30:00,91.41,92.9,91.19,92.56,479776.0,91.41,92.9,91.19,92.56,479776.0
2025-06-05 09:35:00,92.53,93.1,91.74,92.32,300866.0,92.53,93.1,91.74,92.32,300866.0
2025-06-05 09:40:00,92.32,92.92,91.46,91.94,229806.0,92.32,92.92,91.46,91.94,229806.0
2025-06-05 09:45:00,91.91,92.63,91.9,92.27,164479.0,91.91,92.63,91.9,92.27,164479.0
2025-06-05 09:50:00,92.27,92.29,91.41,91.5,156774.0,92.27,92.29,91.41,91.5,156774.0
2025-06-05 09:55:00,91.47,91.78,91.34,91.67,75979.0,91.47,91.78,91.34,91.67,75979.0
2025-06-05 10:00:00,91.67,92.58,91.66,91.95,103712.0,91.67,92.58,91.66,91.95,103712.0
2025-06-05 10:05:00,91.97,92.65,91.69,92.52,102949.0,91.97,92.65,91.69,92.52,102949.0
2025-06-05 10:10:00,92.56,92.94,92.55,92.94,109083.0,92.56,92.94,92.55,92.94,109083.0
2025-06-05 10:15:00,92.9,93.25,92.81,93.06,110119.0,92.9,93.25,92.81,93.06,110119.0
2025-06-05 10:20:00,93.1,93.48,92.92,93.42,76770.0,93.1,93.48,92.92,93.42,76770.0
2025-06-05 10:25:00,93.41,93.87,93.36,93.77,116710.0,93.41,93.87,93.36,93.77,116710.0
2025-06-05 10:30:00,93.77,94.04,93.65,94.02,73785.0,93.77,94.04,93.65,94.02,73785.0
2025-06-05 10:35:00,94.04,94.57,94.04,94.39,201427.0,94.04,94.57,94.04,94.39,201427.0
2025-06-05 10:40:00,94.38,94.84,94.21,94.49,146582.0,94.38,94.84,94.21,94.49,146582.0
2025-06-05 10:45:00,94.5,94.65,93.98,94.57,140044.0,94.5,94.65,93.98,94.57,140044.0
2025-06-05 10:50:00,94.6,94.93,94.37,94.91,82743.0,94.6,94.93,94.37,94.91,82743.0
2025-06-05 10:55:00,94.91,95.04,94.74,94.82,99888.0,94.91,95.04,94.74,94.82,99888.0
2025-06-05 11:00:00,94.83,95.22,94.75,95.22,85467.0,94.83,95.22,94.75,95.22,85467.0
2025-06-05 11:05:00,95.23,95.63,95.12,95.61,104913.0,95.23,95.63,95.12,95.61,104913.0
2025-06-05 11:10:00,95.6,95.81,95.49,95.77,113848.0,95.6,95.81,95.49,95.77,113848.0
2025-06-05 11:15:00,95.73,95.83,95.51,95.7,105193.0,95.73,95.83,95.51,95.7,105193.0
2025-06-05 11:20:00,95.69,96.2,95.65,96.17,192349.0,95.69,96.2,95.65,96.17,192349.0
2025-06-05 11:25:00,96.17,96.42,95.65,96.16,132651.0,96.17,96.42,95.65,96.16,132651.0
2025-06-05 11:30:00,96.17,96.98,96.11,96.89,184950.0,96.17,96.98,96.11,96.89,184950.0
2025-06-05 11:35:00,96.89,96.95,96.41,96.72,132848.0,96.89,96.95,96.41,96.72,132848.0
2025-06-05 11:40:00,96.7,97.36,96.25,97.2,162123.0,96.7,97.36,96.25,97.2,162123.0
2025-06-05 11:45:00,97.17,97.45,96.38,96.39,199263.0,97.17,97.45,96.38,96.39,199263.0
2025-06-05 11:50:00,96.43,96.82,96.1,96.76,229444.0,96.43,96.82,96.1,96.76,229444.0
2025-06-05 11:55:00,96.73,96.8,96.13,96.2,85313.0,96.73,96.8,96.13,96.2,85313.0
2025-06-05 12:00:00,96.2,96.44,95.94,96.24,73744.0,96.2,96.44,95.94,96.24,73744.0
2025-06-05 12:05:00,96.26,96.38,95.65,96.2,91323.0,96.26,96.38,95.65,96.2,91323.0
2025-06-05 12:10:00,96.16,96.34,95.81,95.97,117229.0,96.16,96.34,95.81,95.97,117229.0
2025-06-05 12:15:00,95.98,96.33,95.94,96.02,63928.0,95.98,96.33,95.94,96.02,63928.0
2025-06-05 12:20:00,96.02,96.14,95.72,96.14,57077.0,96.02,96.14,95.72,96.14,57077.0
2025-06-05 12:25:00,96.11,96.41,95.92,96.1,47427.0,96.11,96.41,95.92,96.1,47427.0
2025-06-05 12:30:00,96.13,96.31,96.1,96.13,29411.0,96.13,96.31,96.1,96.13,29411.0
2025-06-05 12:35:00,96.15,96.44,96.08,96.22,55895.0,96.15,96.44,96.08,96.22,55895.0
2025-06-05 12:40:00,96.17,96.21,95.87,96.05,38149.0,96.17,96.21,95.87,96.05,38149.0
2025-06-05 12:45:00,96.01,96.04,95.67,95.93,45301.0,96.01,96.04,95.67,95.93,45301.0
2025-06-05 12:50:00,95.93,96.45,95.93,96.43,50088.0,95.93,96.45,95.93,96.43,50088.0
2025-06-05 12:55:00,96.43,96.61,96.39,96.46,35394.0,96.43,96.61,96.39,96.46,35394.0
2025-06-05 13:00:00,96.45,96.85,96.33,96.8,62601.0,96.45,96.85,96.33,96.8,62601.0
2025-06-05 13:05:00,96.74,96.82,96.58,96.58,43769.0,96.74,96.82,96.58,96.58,43769.0
2025-06-05 13:10:00,96.58,96.96,96.56,96.8,31916.0,96.58,96.96,96.56,96.8,31916.0
2025-06-05 13:15:00,96.83,97.24,96.7,97.22,78717.0,96.83,97.24,96.7,97.22,78717.0
2025-06-05 13:20:00,97.19,97.27,96.8,96.9,47716.0,97.19,97.27,96.8,96.9,47716.0
2025-06-05 13:25:00,96.9,96.91,96.39,96.43,45660.0,96.9,96.91,96.39,96.43,45660.0
2025-06-05 13:30:00,96.47,96.69,96.46,96.66,35839.0,96.47,96.69,96.46,96.66,35839.0
2025-06-05 13:35:00,96.67,96.72,96.17,96.28,57732.0,96.67,96.72,96.17,96.28,57732.0
2025-06-05 13:40:00,96.27,96.69,96.21,96.67,43403.0,96.27,96.69,96.21,96.67,43403.0
2025-06-05 13:45:00,96.67,96.87,96.53,96.73,41359.0,96.67,96.87,96.53,96.73,41359.0
2025-06-05 13:50:00,96.72,96.75,96.57,96.63,33439.0,96.72,96.75,96.57,96.63,33439.0
2025-06-05 13:55:00,96.62,96.62,96.25,96.38,30457.0,96.62,96.62,96.25,96.38,30457.0
2025-06-05 14:00:00,96.38,96.47,96.01,96.04,23840.0,96.38,96.47,96.01,96.04,23840.0
2025-06-05 14:05:00,96.04,96.15,95.81,96.05,26242.0,96.04,96.15,95.81,96.05,26242.0
2025-06-05 14:10:00,96.04,96.37,95.99,96.36,30264.0,96.04,96.37,95.99,96.36,30264.0
2025-06-05 14:15:00,96.37,96.37,95.97,96.2,43873.0,96.37,96.37,95.97,96.2,43873.0
2025-06-05 14:20:00,96.24,96.43,96.13,96.22,53519.0,96.24,96.43,96.13,96.22,53519.0
2025-06-05 14:25:00,96.25,96.34,96.12,96.33,34679.0,96.25,96.34,96.12,96.33,34679.0
2025-06-05 14:30:00,96.33,96.54,96.3,96.45,38963.0,96.33,96.54,96.3,96.45,38963.0
2025-06-05 14:35:00,96.45,96.7,96.44,96.69,32014.0,96.45,96.7,96.44,96.69,32014.0
2025-06-05 14:40:00,96.68,96.83,96.61,96.79,30238.0,96.68,96.83,96.61,96.79,30238.0
2025-06-05 14:45:00,96.8,96.91,96.69,96.75,30917.0,96.8,96.91,96.69,96.75,30917.0
2025-06-05 14:50:00,96.75,96.9,96.68,96.77,37102.0,96.75,96.9,96.68,96.77,37102.0
2025-06-05 14:55:00,96.77,96.83,96.56,96.56,65970.0,96.77,96.83,96.56,96.56,65970.0
2025-06-05 15:00:00,96.47,96.79,96.39,96.77,55332.0,96.47,96.79,96.39,96.77,55332.0
2025-06-05 15:05:00,96.79,97.15,96.78,97.13,80837.0,96.79,97.15,96.78,97.13,80837.0
2025-06-05 15:10:00,97.13,97.22,96.98,97.1,61012.0,97.13,97.22,96.98,97.1,61012.0
2025-06-05 15:15:00,97.08,97.14,96.47,96.52,71798.0,97.08,97.14,96.47,96.52,71798.0
2025-06-05 15:20:00,96.51,96.7,96.21,96.33,99955.0,96.51,96.7,96.21,96.33,99955.0
2025-06-05 15:25:00,96.35,96.75,96.35,96.65,82717.0,96.35,96.75,96.35,96.65,82717.0
2025-06-05 15:30:00,96.67,97.02,96.67,96.7,113754.0,96.67,97.02,96.67,96.7,113754.0
2025-06-05 15:35:00,96.69,96.86,96.53,96.73,164343.0,96.69,96.86,96.53,96.73,164343.0
2025-06-05 15:40:00,96.73,96.98,96.53,96.67,84978.0,96.73,96.98,96.53,96.67,84978.0
2025-06-05 15:45:00,96.68,96.88,96.65,96.8,94569.0,96.68,96.88,96.65,96.8,94569.0
2025-06-05 15:50:00,96.76,96.96,96.34,96.61,194243.0,96.76,96.96,96.34,96.61,194243.0
2025-06-05 15:55:00,96.59,96.76,96.5,96.66,516380.0,96.59,96.76,96.5,96.66,516380.0
2025-06-06 09:30:00,96.31,96.32,94.64,94.68,114866.0,96.31,96.32,94.64,94.68,114866.0
2025-06-06 09:35:00,94.6,95.0,94.47,94.85,39901.0,94.6,95.0,94.47,94.85,39901.0
2025-06-06 09:40:00,94.99,95.27,94.68,94.82,44055.0,94.99,95.27,94.68,94.82,44055.0
2025-06-06 09:45:00,94.82,95.17,94.75,95.11,40557.0,94.82,95.17,94.75,95.11,40557.0
2025-06-06 09:50:00,95.14,95.14,94.27,94.44,64469.0,95.14,95.14,94.27,94.44,64469.0
2025-06-06 09:55:00,94.45,94.6,94.19,94.53,44501.0,94.45,94.6,94.19,94.53,44501.0
2025-06-06 10:00:00,94.52,94.54,94.22,94.46,40941.0,94.52,94.54,94.22,94.46,40941.0
2025-06-06 10:05:00,94.46,94.63,93.84,93.94,49244.0,94.46,94.63,93.84,93.94,49244.0
2025-06-06 10:10:00,93.93,94.3,93.75,93.87,40094.0,93.93,94.3,93.75,93.87,40094.0
2025-06-06 10:15:00,93.83,94.09,93.6,93.94,58841.0,93.83,94.09,93.6,93.94,58841.0
2025-06-06 10:20:00,93.96,94.03,93.78,94.0,17666.0,93.96,94.03,93.78,94.0,17666.0
2025-06-06 10:25:00,93.96,94.17,93.73,93.82,21281.0,93.96,94.17,93.73,93.82,21281.0
2025-06-06 10:30:00,93.83,93.97,93.67,93.94,25672.0,93.83,93.97,93.67,93.94,25672.0
2025-06-06 10:35:00,93.99,94.24,93.99,94.14,52129.0,93.99,94.24,93.99,94.14,52129.0
2025-06-06 10:40:00,94.16,94.53,93.98,94.32,45634.0,94.16,94.53,93.98,94.32,45634.0
2025-06-06 10:45:00,94.31,94.32,93.8,93.93,35848.0,94.31,94.32,93.8,93.93,35848.0
2025-06-06 10:50:00,93.94,94.56,93.93,94.52,39546.0,93.94,94.56,93.93,94.52,39546.0
2025-06-06 10:55:00,94.5,94.53,93.95,94.01,18241.0,94.5,94.53,93.95,94.01,18241.0
2025-06-06 11:00:00,94.01,94.26,93.95,94.2,29748.0,94.01,94.26,93.95,94.2,29748.0
2025-06-06 11:05:00,94.2,94.5,94.2,94.38,50070.0,94.2,94.5,94.2,94.38,50070.0
2025-06-06 11:10:00,94.31,94.34,93.9,93.93,23071.0,94.31,94.34,93.9,93.93,23071.0
2025-06-06 11:15:00,93.94,93.96,93.64,93.76,25753.0,93.94,93.96,93.64,93.76,25753.0
2025-06-06 11:20:00,93.72,93.88,93.64,93.7,31893.0,93.72,93.88,93.64,93.7,31893.0
2025-06-06 11:25:00,93.7,94.2,93.63,94.15,43203.0,93.7,94.2,93.63,94.15,43203.0
2025-06-06 11:30:00,94.15,94.21,93.84,93.91,23557.0,94.15,94.21,93.84,93.91,23557.0
2025-06-06 11:35:00,93.98,94.03,93.75,93.84,14897.0,93.98,94.03,93.75,93.84,14897.0
2025-06-06 11:40:00,93.81,94.04,93.67,94.01,21559.0,93.81,94.04,93.67,94.01,21559.0
2025-06-06 11:45:00,94.01,94.15,93.91,94.12,16948.0,94.01,94.15,93.91,94.12,16948.0
2025-06-06 11:50:00,94.13,94.16,93.93,94.04,18359.0,94.13,94.16,93.93,94.04,18359.0
2025-06-06 11:55:00,94.06,94.09,93.9,94.0,10717.0,94.06,94.09,93.9,94.0,10717.0
2025-06-06 12:00:00,94.0,94.29,93.95,94.22,19741.0,94.0,94.29,93.95,94.22,19741.0
2025-06-06 12:05:00,94.21,94.71,94.21,94.68,29146.0,94.21,94.71,94.21,94.68,29146.0
2025-06-06 12:10:00,94.7,94.75,94.44,94.44,25048.0,94.7,94.75,94.44,94.44,25048.0
2025-06-06 12:15:00,94.47,94.79,94.44,94.64,42652.0,94.47,94.79,94.44,94.64,42652.0
2025-06-06 12:20:00,94.64,94.83,94.57,94.75,35653.0,94.64,94.83,94.57,94.75,35653.0
2025-06-06 12:25:00,94.73,95.05,94.55,94.99,29907.0,94.73,95.05,94.55,94.99,29907.0
2025-06-06 12:30:00,95.02,95.02,94.81,94.83,19482.0,95.02,95.02,94.81,94.83,19482.0
2025-06-06 12:35:00,94.86,95.03,94.83,94.93,30654.0,94.86,95.03,94.83,94.93,30654.0
2025-06-06 12:40:00,94.94,94.98,94.75,94.86,24863.0,94.94,94.98,94.75,94.86,24863.0
2025-06-06 12:45:00,94.82,94.92,94.66,94.92,30311.0,94.82,94.92,94.66,94.92,30311.0
2025-06-06 12:50:00,94.89,95.03,94.86,94.95,43008.0,94.89,95.03,94.86,94.95,43008.0
2025-06-06 12:55:00,94.95,95.08,94.8,94.97,34699.0,94.95,95.08,94.8,94.97,34699.0
2025-06-06 13:00:00,94.97,94.99,94.75,94.81,35427.0,94.97,94.99,94.75,94.81,35427.0
2025-06-06 13:05:00,94.81,94.82,94.62,94.72,57496.0,94.81,94.82,94.62,94.72,57496.0
2025-06-06 13:10:00,94.72,94.73,94.37,94.5,30336.0,94.72,94.73,94.37,94.5,30336.0
2025-06-06 13:15:00,94.47,94.7,94.43,94.62,44000.0,94.47,94.7,94.43,94.62,44000.0
2025-06-06 13:20:00,94.58,94.75,94.51,94.69,17585.0,94.58,94.75,94.51,94.69,17585.0
2025-06-06 13:25:00,94.69,94.71,94.49,94.49,13228.0,94.69,94.71,94.49,94.49,13228.0
2025-06-06 13:30:00,94.5,94.61,94.4,94.48,20822.0,94.5,94.61,94.4,94.48,20822.0
2025-06-06 13:35:00,94.48,94.52,94.16,94.22,16852.0,94.48,94.52,94.16,94.22,16852.0
2025-06-06 13:40:00,94.22,94.26,94.05,94.25,25542.0,94.22,94.26,94.05,94.25,25542.0
2025-06-06 13:45:00,94.25,94.39,94.18,94.31,30058.0,94.25,94.39,94.18,94.31,30058.0
2025-06-06 13:50:00,94.32,94.4,94.23,94.29,30580.0,94.32,94.4,94.23,94.29,30580.0
2025-06-06 13:55:00,94.3,94.32,94.19,94.25,31574.0,94.3,94.32,94.19,94.25,31574.0
2025-06-06 14:00:00,94.25,94.33,94.09,94.25,56955.0,94.25,94.33,94.09,94.25,56955.0
2025-06-06 14:05:00,94.25,94.25,94.08,94.19,23807.0,94.25,94.25,94.08,94.19,23807.0
2025-06-06 14:10:00,94.17,94.22,94.05,94.1,13787.0,94.17,94.22,94.05,94.1,13787.0
2025-06-06 14:15:00,94.08,94.48,94.08,94.48,24172.0,94.08,94.48,94.08,94.48,24172.0
2025-06-06 14:20:00,94.47,94.5,94.31,94.43,29135.0,94.47,94.5,94.31,94.43,29135.0
2025-06-06 14:25:00,94.47,94.48,94.27,94.3,33122.0,94.47,94.48,94.27,94.3,33122.0
2025-06-06 14:30:00,94.29,94.75,94.29,94.59,67050.0,94.29,94.75,94.29,94.59,67050.0
2025-06-06 14:35:00,94.59,94.73,94.54,94.68,42355.0,94.59,94.73,94.54,94.68,42355.0
2025-06-06 14:40:00,94.7,94.7,94.43,94.47,31228.0,94.7,94.7,94.43,94.47,31228.0
2025-06-06 14:45:00,94.47,94.57,94.37,94.56,27435.0,94.47,94.57,94.37,94.56,27435.0
2025-06-06 14:50:00,94.53,94.83,94.49,94.77,38350.0,94.53,94.83,94.49,94.77,38350.0
2025-06-06 14:55:00,94.76,94.77,94.59,94.67,26702.0,94.76,94.77,94.59,94.67,26702.0
2025-06-06 15:00:00,94.63,94.79,94.55,94.76,26420.0,94.63,94.79,94.55,94.76,26420.0
2025-06-06 15:05:00,94.76,94.83,94.69,94.81,31255.0,94.76,94.83,94.69,94.81,31255.0
2025-06-06 15:10:00,94.8,94.84,94.52,94.55,35895.0,94.8,94.84,94.52,94.55,35895.0
2025-06-06 15:15:00,94.55,94.68,94.49,94.66,42283.0,94.55,94.68,94.49,94.66,42283.0
2025-06-06 15:20:00,94.67,94.7,94.54,94.54,72677.0,94.67,94.7,94.54,94.54,72677.0
2025-06-06 15:25:00,94.54,94.59,94.06,94.07,80866.0,94.54,94.59,94.06,94.07,80866.0
2025-06-06 15:30:00,94.05,94.26,94.04,94.16,43750.0,94.05,94.26,94.04,94.16,43750.0
2025-06-06 15:35:00,94.16,94.26,94.09,94.17,64365.0,94.16,94.26,94.09,94.17,64365.0
2025-06-06 15:40:00,94.17,94.85,94.11,94.84,67016.0,94.17,94.85,94.11,94.84,67016.0
2025-06-06 15:45:00,94.84,94.84,94.45,94.59,65647.0,94.84,94.84,94.45,94.59,65647.0
2025-06-06 15:50:00,94.62,94.68,94.36,94.64,107927.0,94.62,94.68,94.36,94.64,107927.0
2025-06-06 15:55:00,94.67,94.78,94.41,94.47,320726.0,94.67,94.78,94.41,94.47,320726.0
2025-06-09 09:30:00,94.95,95.29,94.71,94.81,65580.0,94.95,95.29,94.71,94.81,65580.0
2025-06-09 09:35:00,94.81,94.82,94.13,94.27,19389.0,94.81,94.82,94.13,94.27,19389.0
2025-06-09 09:40:00,94.27,94.28,94.03,94.15,24521.0,94.27,94.28,94.03,94.15,24521.0
2025-06-09 09:45:00,94.15,94.16,93.67,93.76,30004.0,94.15,94.16,93.67,93.76,30004.0
2025-06-09 09:50:00,93.76,93.92,93.72,93.87,12133.0,93.76,93.92,93.72,93.87,12133.0
2025-06-09 09:55:00,93.85,94.1,93.85,94.1,11737.0,93.85,94.1,93.85,94.1,11737.0
2025-06-09 10:00:00,94.1,94.66,94.07,94.59,21773.0,94.1,94.66,94.07,94.59,21773.0
2025-06-09 10:05:00,94.59,94.98,94.3,94.82,73106.0,94.59,94.98,94.3,94.82,73106.0
2025-06-09 10:10:00,94.82,95.18,94.69,94.71,23438.0,94.82,95.18,94.69,94.71,23438.0
2025-06-09 10:15:00,94.71,94.93,94.53,94.86,22055.0,94.71,94.93,94.53,94.86,22055.0
2025-06-09 10:20:00,94.91,94.98,94.8,94.94,22791.0,94.91,94.98,94.8,94.94,22791.0
2025-06-09 10:25:00,94.94,95.03,94.7,94.92,29180.0,94.94,95.03,94.7,94.92,29180.0
2025-06-09 10:30:00,94.94,95.18,94.82,94.82,17188.0,94.94,95.18,94.82,94.82,17188.0
2025-06-09 10:35:00,94.83,94.86,94.58,94.7,13757.0,94.83,94.86,94.58,94.7,13757.0
2025-06-09 10:40:00,94.72,94.75,94.6,94.67,8173.0,94.72,94.75,94.6,94.67,8173.0
2025-06-09 10:45:00,94.69,94.92,94.69,94.84,15017.0,94.69,94.92,94.69,94.84,15017.0
2025-06-09 10:50:00,94.88,95.14,94.81,95.06,27338.0,94.88,95.14,94.81,95.06,27338.0
2025-06-09 10:55:00,95.02,95.08,94.89,94.98,32820.0,95.02,95.08,94.89,94.98,32820.0
2025-06-09 11:00:00,95.04,95.04,94.79,94.84,29407.0,95.04,95.04,94.79,94.84,29407.0
2025-06-09 11:05:00,94.86,95.12,94.84,95.05,31687.0,94.86,95.12,94.84,95.05,31687.0
2025-06-09 11:10:00,95.05,95.32,95.05,95.23,43614.0,95.05,95.32,95.05,95.23,43614.0
2025-06-09 11:15:00,95.22,95.25,95.12,95.23,22836.0,95.22,95.25,95.12,95.23,22836.0
2025-06-09 11:20:00,95.22,95.36,95.06,95.3,70667.0,95.22,95.36,95.06,95.3,70667.0
2025-06-09 11:25:00,95.34,95.56,95.28,95.43,56119.0,95.34,95.56,95.28,95.43,56119.0
2025-06-09 11:30:00,95.48,95.69,95.3,95.64,24668.0,95.48,95.69,95.3,95.64,24668.0
2025-06-09 11:35:00,95.65,95.83,95.63,95.83,28714.0,95.65,95.83,95.63,95.83,28714.0
2025-06-09 11:40:00,95.74,95.8,95.73,95.77,16528.0,95.74,95.8,95.73,95.77,16528.0
2025-06-09 11:45:00,95.78,96.04,95.77,96.04,37335.0,95.78,96.04,95.77,96.04,37335.0
2025-06-09 11:50:00,96.05,96.24,96.02,96.18,37253.0,96.05,96.24,96.02,96.18,37253.0
2025-06-09 11:55:00,96.17,96.32,96.09,96.22,24526.0,96.17,96.32,96.09,96.22,24526.0
2025-06-09 12:00:00,96.24,96.25,96.11,96.2,15442.0,96.24,96.25,96.11,96.2,15442.0
2025-06-09 12:05:00,96.17,96.31,96.12,96.31,37166.0,96.17,96.31,96.12,96.31,37166.0
2025-06-09 12:10:00,96.28,96.38,96.28,96.37,13183.0,96.28,96.38,96.28,96.37,13183.0
2025-06-09 12:15:00,96.37,96.42,96.34,96.41,20303.0,96.37,96.42,96.34,96.41,20303.0
2025-06-09 12:20:00,96.43,96.45,96.03,96.11,19754.0,96.43,96.45,96.03,96.11,19754.0
2025-06-09 12:25:00,96.09,96.13,95.94,96.0,30751.0,96.09,96.13,95.94,96.0,30751.0
2025-06-09 12:30:00,96.0,96.08,95.78,95.81,27862.0,96.0,96.08,95.78,95.81,27862.0
2025-06-09 12:35:00,95.81,95.9,95.78,95.84,12241.0,95.81,95.9,95.78,95.84,12241.0
2025-06-09 12:40:00,95.82,95.88,95.68,95.72,13081.0,95.82,95.88,95.68,95.72,13081.0
2025-06-09 12:45:00,95.73,95.91,95.71,95.89,9734.0,95.73,95.91,95.71,95.89,9734.0
2025-06-09 12:50:00,95.88,95.99,95.85,95.94,10056.0,95.88,95.99,95.85,95.94,10056.0
2025-06-09 12:55:00,95.97,96.08,95.92,95.96,21258.0,95.97,96.08,95.92,95.96,21258.0
2025-06-09 13:00:00,95.95,95.98,95.79,95.84,17028.0,95.95,95.98,95.79,95.84,17028.0
2025-06-09 13:05:00,95.84,95.89,95.5,95.56,20882.0,95.84,95.89,95.5,95.56,20882.0
2025-06-09 13:10:00,95.52,95.55,95.39,95.39,21395.0,95.52,95.55,95.39,95.39,21395.0
2025-06-09 13:15:00,95.39,95.41,95.3,95.41,12857.0,95.39,95.41,95.3,95.41,12857.0
2025-06-09 13:20:00,95.39,95.48,95.27,95.33,8979.0,95.39,95.48,95.27,95.33,8979.0
2025-06-09 13:25:00,95.35,95.43,95.32,95.41,11313.0,95.35,95.43,95.32,95.41,11313.0
2025-06-09 13:30:00,95.42,95.44,95.35,95.39,11975.0,95.42,95.44,95.35,95.39,11975.0
2025-06-09 13:35:00,95.35,95.46,95.26,95.39,12806.0,95.35,95.46,95.26,95.39,12806.0
2025-06-09 13:40:00,95.39,95.4,95.29,95.36,9461.0,95.39,95.4,95.29,95.36,9461.0
2025-06-09 13:45:00,95.34,95.66,95.32,95.62,17419.0,95.34,95.66,95.32,95.62,17419.0
2025-06-09 13:50:00,95.59,95.76,95.58,95.66,11402.0,95.59,95.76,95.58,95.66,11402.0
2025-06-09 13:55:00,95.62,95.67,95.54,95.56,13186.0,95.62,95.67,95.54,95.56,13186.0
2025-06-09 14:00:00,95.54,95.62,95.43,95.43,23788.0,95.54,95.62,95.43,95.43,23788.0
2025-06-09 14:05:00,95.43,95.52,95.19,95.27,29625.0,95.43,95.52,95.19,95.27,29625.0
2025-06-09 14:10:00,95.27,95.73,95.26,95.73,8588.0,95.27,95.73,95.26,95.73,8588.0
2025-06-09 14:15:00,95.72,95.94,95.69,95.84,22501.0,95.72,95.94,95.69,95.84,22501.0
2025-06-09 14:20:00,95.87,95.92,95.67,95.67,13967.0,95.87,95.92,95.67,95.67,13967.0
2025-06-09 14:25:00,95.68,95.8,95.6,95.66,20614.0,95.68,95.8,95.6,95.66,20614.0
2025-06-09 14:30:00,95.64,95.76,95.59,95.66,25392.0,95.64,95.76,95.59,95.66,25392.0
2025-06-09 14:35:00,95.6,95.62,95.18,95.2,27738.0,95.6,95.62,95.18,95.2,27738.0
2025-06-09 14:40:00,95.17,95.31,95.17,95.22,11807.0,95.17,95.31,95.17,95.22,11807.0
2025-06-09 14:45:00,95.22,95.35,95.13,95.13,15664.0,95.22,95.35,95.13,95.13,15664.0
2025-06-09 14:50:00,95.14,95.22,95.08,95.09,13939.0,95.14,95.22,95.08,95.09,13939.0
2025-06-09 14:55:00,95.1,95.13,94.97,95.03,15576.0,95.1,95.13,94.97,95.03,15576.0
2025-06-09 15:00:00,94.97,95.05,94.85,94.95,21005.0,94.97,95.05,94.85,94.95,21005.0
2025-06-09 15:05:00,94.96,95.07,94.84,94.85,18919.0,94.96,95.07,94.84,94.85,18919.0
2025-06-09 15:10:00,94.86,94.88,94.67,94.72,11901.0,94.86,94.88,94.67,94.72,11901.0
2025-06-09 15:15:00,94.69,94.71,94.59,94.65,16489.0,94.69,94.71,94.59,94.65,16489.0
2025-06-09 15:20:00,94.61,94.7,94.61,94.69,22385.0,94.61,94.7,94.61,94.69,22385.0
2025-06-09 15:25:00,94.7,94.74,94.54,94.68,19709.0,94.7,94.74,94.54,94.68,19709.0
2025-06-09 15:30:00,94.71,94.75,94.35,94.42,28458.0,94.71,94.75,94.35,94.42,28458.0
2025-06-09 15:35:00,94.4,94.45,94.28,94.31,28400.0,94.4,94.45,94.28,94.31,28400.0
2025-06-09 15:40:00,94.31,94.32,93.87,93.91,32639.0,94.31,94.32,93.87,93.91,32639.0
2025-06-09 15:45:00,93.92,94.1,93.77,94.08,42830.0,93.92,94.1,93.77,94.08,42830.0
2025-06-09 15:50:00,94.09,94.12,93.69,93.69,74159.0,94.09,94.12,93.69,93.69,74159.0
2025-06-09 15:55:00,93.73,93.88,93.68,93.86,282291.0,93.73,93.88,93.68,93.86,282291.0
2025-06-10 09:30:00,93.85,94.34,93.69,93.78,29032.0,93.85,94.34,93.69,93.78,29032.0
2025-06-10 09:35:00,93.78,94.4,93.77,94.04,5213.0,93.78,94.4,93.77,94.04,5213.0
2025-06-10 09:40:00,94.18,94.21,93.68,93.91,7836.0,94.18,94.21,93.68,93.91,7836.0
2025-06-10 09:45:00,93.91,93.95,93.22,93.78,14396.0,93.91,93.95,93.22,93.78,14396.0
2025-06-10 09:50:00,93.75,93.92,93.64,93.8,43923.0,93.75,93.92,93.64,93.8,43923.0
2025-06-10 09:55:00,93.79,94.03,93.72,93.81,6565.0,93.79,94.03,93.72,93.81,6565.0
2025-06-10 10:00:00,93.8,93.99,93.72,93.79,42107.0,93.8,93.99,93.72,93.79,42107.0
2025-06-10 10:05:00,93.81,94.28,93.79,93.98,31955.0,93.81,94.28,93.79,93.98,31955.0
2025-06-10 10:10:00,94.13,94.14,93.97,94.0,16685.0,94.13,94.14,93.97,94.0,16685.0
2025-06-10 10:15:00,94.0,94.1,93.83,94.1,27561.0,94.0,94.1,93.83,94.1,27561.0
2025-06-10 10:20:00,94.05,94.3,93.98,94.3,11646.0,94.05,94.3,93.98,94.3,11646.0
2025-06-10 10:25:00,94.21,94.21,93.92,94.0,11108.0,94.21,94.21,93.92,94.0,11108.0
2025-06-10 10:30:00,94.0,94.15,93.96,93.98,18809.0,94.0,94.15,93.96,93.98,18809.0
2025-06-10 10:35:00,93.98,93.98,93.78,93.86,24391.0,93.98,93.98,93.78,93.86,24391.0
2025-06-10 10:40:00,93.86,94.14,93.86,94.03,9115.0,93.86,94.14,93.86,94.03,9115.0
2025-06-10 10:45:00,93.98,94.05,93.88,93.91,6347.0,93.98,94.05,93.88,93.91,6347.0
2025-06-10 10:50:00,93.89,94.02,93.84,94.02,18206.0,93.89,94.02,93.84,94.02,18206.0
2025-06-10 10:55:00,94.04,94.32,93.99,94.3,12556.0,94.04,94.32,93.99,94.3,12556.0
2025-06-10 11:00:00,94.32,94.35,94.12,94.19,20115.0,94.32,94.35,94.12,94.19,20115.0
2025-06-10 11:05:00,94.11,94.29,94.1,94.24,11574.0,94.11,94.29,94.1,94.24,11574.0
2025-06-10 11:10:00,94.21,94.22,94.09,94.15,11904.0,94.21,94.22,94.09,94.15,11904.0
2025-06-10 11:15:00,94.15,94.29,94.06,94.23,12092.0,94.15,94.29,94.06,94.23,12092.0
2025-06-10 11:20:00,94.22,94.27,93.92,93.98,23419.0,94.22,94.27,93.92,93.98,23419.0
2025-06-10 11:25:00,93.99,94.19,93.99,94.14,10783.0,93.99,94.19,93.99,94.14,10783.0
2025-06-10 11:30:00,94.14,94.14,93.86,94.04,19443.0,94.14,94.14,93.86,94.04,19443.0
2025-06-10 11:35:00,94.05,94.19,94.05,94.06,8922.0,94.05,94.19,94.05,94.06,8922.0
2025-06-10 11:40:00,94.03,94.03,93.88,93.93,4785.0,94.03,94.03,93.88,93.93,4785.0
2025-06-10 11:45:00,93.94,93.99,93.89,93.93,11670.0,93.94,93.99,93.89,93.93,11670.0
2025-06-10 11:50:00,93.93,93.98,93.59,93.61,40368.0,93.93,93.98,93.59,93.61,40368.0
2025-06-10 11:55:00,93.64,93.75,93.6,93.65,37994.0,93.64,93.75,93.6,93.65,37994.0
2025-06-10 12:00:00,93.65,93.72,93.31,93.31,32228.0,93.65,93.72,93.31,93.31,32228.0
2025-06-10 12:05:00,93.37,93.81,93.37,93.8,15622.0,93.37,93.81,93.37,93.8,15622.0
2025-06-10 12:10:00,93.8,93.88,93.76,93.78,5992.0,93.8,93.88,93.76,93.78,5992.0
2025-06-10 12:15:00,93.83,93.83,93.74,93.76,6243.0,93.83,93.83,93.74,93.76,6243.0
2025-06-10 12:20:00,93.71,93.96,93.66,93.95,14408.0,93.71,93.96,93.66,93.95,14408.0
2025-06-10 12:25:00,93.99,93.99,93.86,93.89,6063.0,93.99,93.99,93.86,93.89,6063.0
2025-06-10 12:30:00,93.93,94.07,93.89,94.03,12255.0,93.93,94.07,93.89,94.03,12255.0
2025-06-10 12:35:00,94.03,94.13,93.95,94.11,4527.0,94.03,94.13,93.95,94.11,4527.0
2025-06-10 12:40:00,94.09,94.09,93.9,94.0,8664.0,94.09,94.09,93.9,94.0,8664.0
2025-06-10 12:45:00,94.05,94.12,94.0,94.05,6475.0,94.05,94.12,94.0,94.05,6475.0
2025-06-10 12:50:00,94.05,94.07,93.95,94.0,4663.0,94.05,94.07,93.95,94.0,4663.0
2025-06-10 12:55:00,93.96,93.99,93.91,93.94,6182.0,93.96,93.99,93.91,93.94,6182.0
2025-06-10 13:00:00,93.9,94.03,93.89,94.0,8237.0,93.9,94.03,93.89,94.0,8237.0
2025-06-10 13:05:00,93.97,93.99,93.81,93.87,21035.0,93.97,93.99,93.81,93.87,21035.0
2025-06-10 13:10:00,93.82,93.98,93.82,93.94,6357.0,93.82,93.98,93.82,93.94,6357.0
2025-06-10 13:15:00,93.92,93.94,93.72,93.81,20195.0,93.92,93.94,93.72,93.81,20195.0
2025-06-10 13:20:00,93.8,93.87,93.78,93.79,10142.0,93.8,93.87,93.78,93.79,10142.0
2025-06-10 13:25:00,93.76,93.81,93.66,93.74,33557.0,93.76,93.81,93.66,93.74,33557.0
2025-06-10 13:30:00,93.77,93.77,93.53,93.58,14782.0,93.77,93.77,93.53,93.58,14782.0
2025-06-10 13:35:00,93.57,93.63,93.35,93.39,7659.0,93.57,93.63,93.35,93.39,7659.0
2025-06-10 13:40:00,93.41,93.42,93.22,93.28,11178.0,93.41,93.42,93.22,93.28,11178.0
2025-06-10 13:45:00,93.28,93.39,93.25,93.39,6286.0,93.28,93.39,93.25,93.39,6286.0
2025-06-10 13:50:00,93.42,93.44,93.32,93.42,8430.0,93.42,93.44,93.32,93.42,8430.0
2025-06-10 13:55:00,93.36,93.41,93.26,93.41,8943.0,93.36,93.41,93.26,93.41,8943.0
2025-06-10 14:00:00,93.42,93.53,93.3,93.46,15815.0,93.42,93.53,93.3,93.46,15815.0
2025-06-10 14:05:00,93.47,93.47,93.3,93.35,11118.0,93.47,93.47,93.3,93.35,11118.0
2025-06-10 14:10:00,93.37,93.41,93.19,93.19,14433.0,93.37,93.41,93.19,93.19,14433.0
2025-06-10 14:15:00,93.2,93.26,93.03,93.05,15998.0,93.2,93.26,93.03,93.05,15998.0
2025-06-10 14:20:00,93.06,93.1,93.02,93.08,10611.0,93.06,93.1,93.02,93.08,10611.0
2025-06-10 14:25:00,93.1,93.1,92.88,92.98,11031.0,93.1,93.1,92.88,92.98,11031.0
2025-06-10 14:30:00,93.0,93.0,92.84,92.91,15653.0,93.0,93.0,92.84,92.91,15653.0
2025-06-10 14:35:00,92.91,92.97,92.74,92.81,17999.0,92.91,92.97,92.74,92.81,17999.0
2025-06-10 14:40:00,92.84,92.85,92.59,92.59,18447.0,92.84,92.85,92.59,92.59,18447.0
2025-06-10 14:45:00,92.58,92.68,92.53,92.65,10088.0,92.58,92.68,92.53,92.65,10088.0
2025-06-10 14:50:00,92.65,92.67,92.54,92.65,15303.0,92.65,92.67,92.54,92.65,15303.0
2025-06-10 14:55:00,92.63,92.76,92.54,92.7,15026.0,92.63,92.76,92.54,92.7,15026.0
2025-06-10 15:00:00,92.72,93.04,92.71,93.01,14465.0,92.72,93.04,92.71,93.01,14465.0
2025-06-10 15:05:00,93.03,93.25,92.99,93.25,19226.0,93.03,93.25,92.99,93.25,19226.0
2025-06-10 15:10:00,93.25,93.27,93.17,93.22,8285.0,93.25,93.27,93.17,93.22,8285.0
2025-06-10 15:15:00,93.25,93.26,93.01,93.06,23187.0,93.25,93.26,93.01,93.06,23187.0
2025-06-10 15:20:00,93.05,93.2,93.01,93.13,15878.0,93.05,93.2,93.01,93.13,15878.0
2025-06-10 15:25:00,93.12,93.48,93.09,93.43,18343.0,93.12,93.48,93.09,93.43,18343.0
2025-06-10 15:30:00,93.43,93.5,93.32,93.38,20992.0,93.43,93.5,93.32,93.38,20992.0
2025-06-10 15:35:00,93.4,93.4,93.26,93.31,17014.0,93.4,93.4,93.26,93.31,17014.0
2025-06-10 15:40:00,93.31,93.32,93.07,93.15,17976.0,93.31,93.32,93.07,93.15,17976.0
2025-06-10 15:45:00,93.16,93.16,92.9,92.9,24900.0,93.16,93.16,92.9,92.9,24900.0
2025-06-10 15:50:00,92.91,92.97,92.75,92.86,43009.0,92.91,92.97,92.75,92.86,43009.0
2025-06-10 15:55:00,92.87,93.15,92.86,93.13,216787.0,92.87,93.15,92.86,93.13,216787.0
2025-06-11 09:30:00,93.43,94.64,93.43,94.45,51696.0,93.43,94.64,93.43,94.45,51696.0
2025-06-11 09:35:00,94.41,94.63,94.22,94.43,31526.0,94.41,94.63,94.22,94.43,31526.0
2025-06-11 09:40:00,94.39,94.4,93.73,94.03,16051.0,94.39,94.4,93.73,94.03,16051.0
2025-06-11 09:45:00,94.03,94.04,93.73,93.79,16176.0,94.03,94.04,93.73,93.79,16176.0
2025-06-11 09:50:00,93.79,93.97,93.57,93.58,19371.0,93.79,93.97,93.57,93.58,19371.0
2025-06-11 09:55:00,93.68,94.08,93.68,94.08,9378.0,93.68,94.08,93.68,94.08,9378.0
2025-06-11 10:00:00,94.05,94.36,94.03,94.14,25606.0,94.05,94.36,94.03,94.14,25606.0
2025-06-11 10:05:00,94.14,94.14,93.81,94.03,23441.0,94.14,94.14,93.81,94.03,23441.0
2025-06-11 10:10:00,94.06,94.22,93.87,93.87,28351.0,94.06,94.22,93.87,93.87,28351.0
2025-06-11 10:15:00,93.87,94.0,93.75,93.95,32866.0,93.87,94.0,93.75,93.95,32866.0
2025-06-11 10:20:00,93.97,94.26,93.96,94.09,18222.0,93.97,94.26,93.96,94.09,18222.0
2025-06-11 10:25:00,94.16,94.21,94.05,94.17,16285.0,94.16,94.21,94.05,94.17,16285.0
2025-06-11 10:30:00,94.17,94.19,93.9,93.9,12973.0,94.17,94.19,93.9,93.9,12973.0
2025-06-11 10:35:00,93.85,93.94,93.68,93.87,17383.0,93.85,93.94,93.68,93.87,17383.0
2025-06-11 10:40:00,93.85,94.13,93.64,94.09,39018.0,93.85,94.13,93.64,94.09,39018.0
2025-06-11 10:45:00,94.09,94.13,93.92,93.92,11719.0,94.09,94.13,93.92,93.92,11719.0
2025-06-11 10:50:00,93.94,93.98,93.88,93.91,7702.0,93.94,93.98,93.88,93.91,7702.0
2025-06-11 10:55:00,93.88,93.94,93.71,93.75,10317.0,93.88,93.94,93.71,93.75,10317.0
2025-06-11 11:00:00,93.75,93.86,93.57,93.59,13629.0,93.75,93.86,93.57,93.59,13629.0
2025-06-11 11:05:00,93.64,93.86,93.58,93.62,24348.0,93.64,93.86,93.58,93.62,24348.0
2025-06-11 11:10:00,93.62,93.93,93.58,93.9,10276.0,93.62,93.93,93.58,93.9,10276.0
2025-06-11 11:15:00,93.93,94.03,93.91,93.99,5368.0,93.93,94.03,93.91,93.99,5368.0
2025-06-11 11:20:00,94.04,94.07,93.87,93.94,8767.0,94.04,94.07,93.87,93.94,8767.0
2025-06-11 11:25:00,93.96,93.96,93.82,93.85,10121.0,93.96,93.96,93.82,93.85,10121.0
2025-06-11 11:30:00,93.85,94.04,93.79,93.88,6387.0,93.85,94.04,93.79,93.88,6387.0
2025-06-11 11:35:00,93.84,93.96,93.8,93.91,7041.0,93.84,93.96,93.8,93.91,7041.0
2025-06-11 11:40:00,93.9,93.95,93.76,93.83,8762.0,93.9,93.95,93.76,93.83,8762.0
2025-06-11 11:45:00,93.82,94.02,93.79,93.98,18459.0,93.82,94.02,93.79,93.98,18459.0
2025-06-11 11:50:00,93.98,94.09,93.98,94.08,6482.0,93.98,94.09,93.98,94.08,6482.0
2025-06-11 11:55:00,94.06,94.06,93.92,93.98,11220.0,94.06,94.06,93.92,93.98,11220.0
2025-06-11 12:00:00,93.96,94.17,93.96,94.09,11001.0,93.96,94.17,93.96,94.09,11001.0
2025-06-11 12:05:00,94.12,94.17,93.98,94.15,11361.0,94.12,94.17,93.98,94.15,11361.0
2025-06-11 12:10:00,94.12,94.48,94.11,94.34,24985.0,94.12,94.48,94.11,94.34,24985.0
2025-06-11 12:15:00,94.36,94.41,94.3,94.41,7384.0,94.36,94.41,94.3,94.41,7384.0
2025-06-11 12:20:00,94.4,94.41,94.29,94.33,9201.0,94.4,94.41,94.29,94.33,9201.0
2025-06-11 12:25:00,94.33,94.43,94.31,94.4,8677.0,94.33,94.43,94.31,94.4,8677.0
2025-06-11 12:30:00,94.44,94.57,94.44,94.52,10679.0,94.44,94.57,94.44,94.52,10679.0
2025-06-11 12:35:00,94.53,94.55,94.37,94.46,8996.0,94.53,94.55,94.37,94.46,8996.0
2025-06-11 12:40:00,94.47,94.47,94.39,94.41,2397.0,94.47,94.47,94.39,94.41,2397.0
2025-06-11 12:45:00,94.41,94.51,94.34,94.48,8995.0,94.41,94.51,94.34,94.48,8995.0
2025-06-11 12:50:00,94.47,94.58,94.42,94.47,16868.0,94.47,94.58,94.42,94.47,16868.0
2025-06-11 12:55:00,94.45,94.45,94.37,94.44,6962.0,94.45,94.45,94.37,94.44,6962.0
2025-06-11 13:00:00,94.42,94.56,94.39,94.56,18109.0,94.42,94.56,94.39,94.56,18109.0
2025-06-11 13:05:00,94.56,94.56,94.39,94.47,5780.0,94.56,94.56,94.39,94.47,5780.0
2025-06-11 13:10:00,94.5,94.53,94.35,94.36,5872.0,94.5,94.53,94.35,94.36,5872.0
2025-06-11 13:15:00,94.39,94.47,94.36,94.44,8358.0,94.39,94.47,94.36,94.44,8358.0
2025-06-11 13:20:00,94.44,94.45,94.37,94.39,5441.0,94.44,94.45,94.37,94.39,5441.0
2025-06-11 13:25:00,94.41,94.43,94.29,94.31,10338.0,94.41,94.43,94.29,94.31,10338.0
2025-06-11 13:30:00,94.33,94.35,94.25,94.27,11605.0,94.33,94.35,94.25,94.27,11605.0
2025-06-11 13:35:00,94.27,94.39,94.22,94.37,24830.0,94.27,94.39,94.22,94.37,24830.0
2025-06-11 13:40:00,94.37,94.4,94.31,94.39,12936.0,94.37,94.4,94.31,94.39,12936.0
2025-06-11 13:45:00,94.36,94.53,94.35,94.53,8588.0,94.36,94.53,94.35,94.53,8588.0
2025-06-11 13:50:00,94.52,94.7,94.5,94.68,16954.0,94.52,94.7,94.5,94.68,16954.0
2025-06-11 13:55:00,94.68,94.68,94.54,94.57,10649.0,94.68,94.68,94.54,94.57,10649.0
2025-06-11 14:00:00,94.61,94.66,94.12,94.22,10885.0,94.61,94.66,94.12,94.22,10885.0
2025-06-11 14:05:00,94.17,94.25,94.12,94.2,5125.0,94.17,94.25,94.12,94.2,5125.0
2025-06-11 14:10:00,94.2,94.2,93.98,93.99,14848.0,94.2,94.2,93.98,93.99,14848.0
2025-06-11 14:15:00,93.96,94.19,93.91,94.15,33719.0,93.96,94.19,93.91,94.15,33719.0
2025-06-11 14:20:00,94.17,94.53,94.17,94.53,11345.0,94.17,94.53,94.17,94.53,11345.0
2025-06-11 14:25:00,94.49,94.53,94.34,94.51,16734.0,94.49,94.53,94.34,94.51,16734.0
2025-06-11 14:30:00,94.48,94.65,94.41,94.61,11573.0,94.48,94.65,94.41,94.61,11573.0
2025-06-11 14:35:00,94.58,94.79,94.57,94.71,25894.0,94.58,94.79,94.57,94.71,25894.0
2025-06-11 14:40:00,94.72,94.79,94.72,94.79,12294.0,94.72,94.79,94.72,94.79,12294.0
2025-06-11 14:45:00,94.8,94.82,94.72,94.75,15301.0,94.8,94.82,94.72,94.75,15301.0
2025-06-11 14:50:00,94.72,94.79,94.49,94.51,16768.0,94.72,94.79,94.49,94.51,16768.0
2025-06-11 14:55:00,94.51,94.53,94.33,94.38,14743.0,94.51,94.53,94.33,94.38,14743.0
2025-06-11 15:00:00,94.37,94.52,94.36,94.47,16597.0,94.37,94.52,94.36,94.47,16597.0
2025-06-11 15:05:00,94.49,94.49,94.21,94.29,28894.0,94.49,94.49,94.21,94.29,28894.0
2025-06-11 15:10:00,94.32,94.36,94.27,94.32,19093.0,94.32,94.36,94.27,94.32,19093.0
2025-06-11 15:15:00,94.3,94.36,94.21,94.23,17472.0,94.3,94.36,94.21,94.23,17472.0
2025-06-11 15:20:00,94.21,94.53,94.16,94.41,42456.0,94.21,94.53,94.16,94.41,42456.0
2025-06-11 15:25:00,94.42,94.45,94.25,94.25,18619.0,94.42,94.45,94.25,94.25,18619.0
2025-06-11 15:30:00,94.25,94.38,94.06,94.12,21664.0,94.25,94.38,94.06,94.12,21664.0
2025-06-11 15:35:00,94.12,94.21,94.07,94.17,21305.0,94.12,94.21,94.07,94.17,21305.0
2025-06-11 15:40:00,94.19,94.31,94.11,94.18,18059.0,94.19,94.31,94.11,94.18,18059.0
2025-06-11 15:45:00,94.18,94.27,94.09,94.16,18584.0,94.18,94.27,94.09,94.16,18584.0
2025-06-11 15:50:00,94.19,94.23,93.97,94.06,40733.0,94.19,94.23,93.97,94.06,40733.0
2025-06-11 15:55:00,94.09,94.24,94.08,94.23,141945.0,94.09,94.24,94.08,94.23,141945.0
2025-06-12 09:30:00,93.91,94.39,93.83,94.18,35845.0,93.91,94.39,93.83,94.18,35845.0
2025-06-12 09:35:00,94.2,94.56,94.13,94.16,13287.0,94.2,94.56,94.13,94.16,13287.0
2025-06-12 09:40:00,94.2,94.47,94.12,94.46,6633.0,94.2,94.47,94.12,94.46,6633.0
2025-06-12 09:45:00,94.45,94.56,94.26,94.36,18054.0,94.45,94.56,94.26,94.36,18054.0
2025-06-12 09:50:00,94.28,94.53,94.27,94.5,12401.0,94.28,94.53,94.27,94.5,12401.0
2025-06-12 09:55:00,94.5,94.54,94.1,94.16,8829.0,94.5,94.54,94.1,94.16,8829.0
2025-06-12 10:00:00,94.16,94.17,93.97,94.02,9996.0,94.16,94.17,93.97,94.02,9996.0
2025-06-12 10:05:00,94.0,94.3,94.0,94.3,24409.0,94.0,94.3,94.0,94.3,24409.0
2025-06-12 10:10:00,94.3,94.49,94.24,94.36,14504.0,94.3,94.49,94.24,94.36,14504.0
2025-06-12 10:15:00,94.37,94.37,94.03,94.04,28127.0,94.37,94.37,94.03,94.04,28127.0
2025-06-12 10:20:00,93.99,94.03,93.84,93.96,9791.0,93.99,94.03,93.84,93.96,9791.0
2025-06-12 10:25:00,93.96,94.11,93.93,94.0,13475.0,93.96,94.11,93.93,94.0,13475.0
2025-06-12 10:30:00,94.0,94.05,93.9,93.98,8705.0,94.0,94.05,93.9,93.98,8705.0
2025-06-12 10:35:00,93.98,94.28,93.98,94.23,9332.0,93.98,94.28,93.98,94.23,9332.0
2025-06-12 10:40:00,94.23,94.25,94.1,94.24,8743.0,94.23,94.25,94.1,94.24,8743.0
2025-06-12 10:45:00,94.26,94.43,94.22,94.23,13725.0,94.26,94.43,94.22,94.23,13725.0
2025-06-12 10:50:00,94.24,94.34,94.18,94.3,9224.0,94.24,94.34,94.18,94.3,9224.0
2025-06-12 10:55:00,94.27,94.32,94.15,94.18,5403.0,94.27,94.32,94.15,94.18,5403.0
2025-06-12 11:00:00,94.24,94.49,94.23,94.45,6570.0,94.24,94.49,94.23,94.45,6570.0
2025-06-12 11:05:00,94.51,94.61,94.42,94.49,15444.0,94.51,94.61,94.42,94.49,15444.0
2025-06-12 11:10:00,94.46,94.5,94.33,94.49,7443.0,94.46,94.5,94.33,94.49,7443.0
2025-06-12 11:15:00,94.47,94.47,94.37,94.37,8469.0,94.47,94.47,94.37,94.37,8469.0
2025-06-12 11:20:00,94.42,94.46,94.27,94.32,7936.0,94.42,94.46,94.27,94.32,7936.0
2025-06-12 11:25:00,94.32,94.38,94.26,94.34,7521.0,94.32,94.38,94.26,94.34,7521.0
2025-06-12 11:30:00,94.37,94.38,94.2,94.21,4647.0,94.37,94.38,94.2,94.21,4647.0
2025-06-12 11:35:00,94.23,94.29,94.16,94.17,7570.0,94.23,94.29,94.16,94.17,7570.0
2025-06-12 11:40:00,94.23,94.3,94.2,94.28,4490.0,94.23,94.3,94.2,94.28,4490.0
2025-06-12 11:45:00,94.29,94.29,94.21,94.28,5152.0,94.29,94.29,94.21,94.28,5152.0
2025-06-12 11:50:00,94.28,94.28,94.12,94.17,5765.0,94.28,94.28,94.12,94.17,5765.0
2025-06-12 11:55:00,94.18,94.24,94.16,94.24,3257.0,94.18,94.24,94.16,94.24,3257.0
2025-06-12 12:00:00,94.24,94.41,94.22,94.24,8800.0,94.24,94.41,94.22,94.24,8800.0
2025-06-12 12:05:00,94.3,94.36,94.19,94.35,6819.0,94.3,94.36,94.19,94.35,6819.0
2025-06-12 12:10:00,94.33,94.51,94.33,94.49,13657.0,94.33,94.51,94.33,94.49,13657.0
2025-06-12 12:15:00,94.53,94.57,94.5,94.57,3120.0,94.53,94.57,94.5,94.57,3120.0
2025-06-12 12:20:00,94.51,94.52,94.34,94.37,3534.0,94.51,94.52,94.34,94.37,3534.0
2025-06-12 12:25:00,94.39,94.48,94.35,94.46,4549.0,94.39,94.48,94.35,94.46,4549.0
2025-06-12 12:30:00,94.43,94.47,94.33,94.46,6601.0,94.43,94.47,94.33,94.46,6601.0
2025-06-12 12:35:00,94.49,94.56,94.45,94.56,8211.0,94.49,94.56,94.45,94.56,8211.0
2025-06-12 12:40:00,94.57,94.71,94.57,94.69,11433.0,94.57,94.71,94.57,94.69,11433.0
2025-06-12 12:45:00,94.68,94.71,94.61,94.65,5683.0,94.68,94.71,94.61,94.65,5683.0
2025-06-12 12:50:00,94.64,94.7,94.6,94.7,2033.0,94.64,94.7,94.6,94.7,2033.0
2025-06-12 12:55:00,94.69,94.92,94.69,94.8,16285.0,94.69,94.92,94.69,94.8,16285.0
2025-06-12 13:00:00,94.81,94.92,94.8,94.86,4616.0,94.81,94.92,94.8,94.86,4616.0
2025-06-12 13:05:00,94.86,94.91,94.85,94.87,4832.0,94.86,94.91,94.85,94.87,4832.0
2025-06-12 13:10:00,94.91,94.97,94.87,94.95,5949.0,94.91,94.97,94.87,94.95,5949.0
2025-06-12 13:15:00,94.95,95.13,94.94,95.13,12028.0,94.95,95.13,94.94,95.13,12028.0
2025-06-12 13:20:00,95.13,95.15,95.06,95.09,5555.0,95.13,95.15,95.06,95.09,5555.0
2025-06-12 13:25:00,95.08,95.08,94.93,94.94,11663.0,95.08,95.08,94.93,94.94,11663.0
2025-06-12 13:30:00,94.98,95.07,94.92,95.04,8945.0,94.98,95.07,94.92,95.04,8945.0
2025-06-12 13:35:00,95.04,95.13,95.03,95.1,6143.0,95.04,95.13,95.03,95.1,6143.0
2025-06-12 13:40:00,95.1,95.16,95.09,95.14,7099.0,95.1,95.16,95.09,95.14,7099.0
2025-06-12 13:45:00,95.15,95.21,95.06,95.08,14151.0,95.15,95.21,95.06,95.08,14151.0
2025-06-12 13:50:00,95.08,95.17,95.08,95.17,5098.0,95.08,95.17,95.08,95.17,5098.0
2025-06-12 13:55:00,95.14,95.32,95.11,95.31,16295.0,95.14,95.32,95.11,95.31,16295.0
2025-06-12 14:00:00,95.33,95.51,95.32,95.5,16902.0,95.33,95.51,95.32,95.5,16902.0
2025-06-12 14:05:00,95.48,95.62,95.47,95.54,9032.0,95.48,95.62,95.47,95.54,9032.0
2025-06-12 14:10:00,95.54,95.64,95.51,95.59,17930.0,95.54,95.64,95.51,95.59,17930.0
2025-06-12 14:15:00,95.57,95.66,95.35,95.4,37125.0,95.57,95.66,95.35,95.4,37125.0
2025-06-12 14:20:00,95.43,95.57,95.4,95.52,17009.0,95.43,95.57,95.4,95.52,17009.0
2025-06-12 14:25:00,95.51,95.57,95.38,95.52,13187.0,95.51,95.57,95.38,95.52,13187.0
2025-06-12 14:30:00,95.51,95.62,95.43,95.57,14955.0,95.51,95.62,95.43,95.57,14955.0
2025-06-12 14:35:00,95.58,95.66,95.55,95.6,15125.0,95.58,95.66,95.55,95.6,15125.0
2025-06-12 14:40:00,95.64,95.76,95.58,95.69,16111.0,95.64,95.76,95.58,95.69,16111.0
2025-06-12 14:45:00,95.69,95.8,95.64,95.79,20638.0,95.69,95.8,95.64,95.79,20638.0
2025-06-12 14:50:00,95.79,95.79,95.66,95.68,8298.0,95.79,95.79,95.66,95.68,8298.0
2025-06-12 14:55:00,95.67,95.78,95.65,95.7,8243.0,95.67,95.78,95.65,95.7,8243.0
2025-06-12 15:00:00,95.67,95.88,95.67,95.8,25436.0,95.67,95.88,95.67,95.8,25436.0
2025-06-12 15:05:00,95.8,95.81,95.64,95.67,17456.0,95.8,95.81,95.64,95.67,17456.0
2025-06-12 15:10:00,95.68,95.71,95.63,95.67,8434.0,95.68,95.71,95.63,95.67,8434.0
2025-06-12 15:15:00,95.69,95.83,95.68,95.82,20850.0,95.69,95.83,95.68,95.82,20850.0
2025-06-12 15:20:00,95.81,95.81,95.65,95.7,17031.0,95.81,95.81,95.65,95.7,17031.0
2025-06-12 15:25:00,95.7,95.7,95.56,95.59,14850.0,95.7,95.7,95.56,95.59,14850.0
2025-06-12 15:30:00,95.56,95.73,95.56,95.7,29373.0,95.56,95.73,95.56,95.7,29373.0
2025-06-12 15:35:00,95.7,95.79,95.63,95.69,19956.0,95.7,95.79,95.63,95.69,19956.0
2025-06-12 15:40:00,95.69,95.69,95.61,95.65,25647.0,95.69,95.69,95.61,95.65,25647.0
2025-06-12 15:45:00,95.65,95.71,95.63,95.67,10984.0,95.65,95.71,95.63,95.67,10984.0
2025-06-12 15:50:00,95.68,95.92,95.63,95.92,66743.0,95.68,95.92,95.63,95.92,66743.0
2025-06-12 15:55:00,95.93,96.14,95.9,96.11,153519.0,95.93,96.14,95.9,96.11,153519.0
2025-06-13 09:30:00,95.52,96.87,95.46,96.87,42983.0,95.52,96.87,95.46,96.87,42983.0
2025-06-13 09:35:00,96.87,96.92,96.61,96.73,23741.0,96.87,96.92,96.61,96.73,23741.0
2025-06-13 09:40:00,96.7,96.75,96.4,96.56,29638.0,96.7,96.75,96.4,96.56,29638.0
2025-06-13 09:45:00,96.56,96.63,96.3,96.48,30315.0,96.56,96.63,96.3,96.48,30315.0
2025-06-13 09:50:00,96.4,96.74,96.39,96.65,21375.0,96.4,96.74,96.39,96.65,21375.0
2025-06-13 09:55:00,96.63,96.63,96.19,96.2,9688.0,96.63,96.63,96.19,96.2,9688.0
2025-06-13 10:00:00,96.26,96.36,95.78,96.12,20400.0,96.26,96.36,95.78,96.12,20400.0
2025-06-13 10:05:00,96.12,96.25,96.12,96.25,15898.0,96.12,96.25,96.12,96.25,15898.0
2025-06-13 10:10:00,96.27,96.39,96.0,96.39,41896.0,96.27,96.39,96.0,96.39,41896.0
2025-06-13 10:15:00,96.36,96.38,95.76,95.77,13851.0,96.36,96.38,95.76,95.77,13851.0
2025-06-13 10:20:00,95.76,95.95,95.67,95.94,20167.0,95.76,95.95,95.67,95.94,20167.0
2025-06-13 10:25:00,95.94,95.94,95.64,95.88,19789.0,95.94,95.94,95.64,95.88,19789.0
2025-06-13 10:30:00,95.93,96.06,95.84,96.01,9125.0,95.93,96.06,95.84,96.01,9125.0
2025-06-13 10:35:00,96.01,96.04,95.86,96.04,10601.0,96.01,96.04,95.86,96.04,10601.0
2025-06-13 10:40:00,95.98,96.14,95.98,96.1,11818.0,95.98,96.14,95.98,96.1,11818.0
2025-06-13 10:45:00,96.09,96.09,95.76,95.81,14806.0,96.09,96.09,95.76,95.81,14806.0
2025-06-13 10:50:00,95.77,95.97,95.72,95.8,15941.0,95.77,95.97,95.72,95.8,15941.0
2025-06-13 10:55:00,95.81,95.87,95.75,95.86,7225.0,95.81,95.87,95.75,95.86,7225.0
2025-06-13 11:00:00,95.86,95.86,95.52,95.62,13150.0,95.86,95.86,95.52,95.62,13150.0
2025-06-13 11:05:00,95.62,95.62,95.46,95.54,8646.0,95.62,95.62,95.46,95.54,8646.0
2025-06-13 11:10:00,95.56,95.68,95.43,95.67,12054.0,95.56,95.68,95.43,95.67,12054.0
2025-06-13 11:15:00,95.66,95.8,95.65,95.7,17044.0,95.66,95.8,95.65,95.7,17044.0
2025-06-13 11:20:00,95.75,95.78,95.58,95.59,15193.0,95.75,95.78,95.58,95.59,15193.0
2025-06-13 11:25:00,95.59,95.64,95.5,95.63,11427.0,95.59,95.64,95.5,95.63,11427.0
2025-06-13 11:30:00,95.65,95.76,95.62,95.7,10055.0,95.65,95.76,95.62,95.7,10055.0
2025-06-13 11:35:00,95.7,95.72,95.35,95.39,15608.0,95.7,95.72,95.35,95.39,15608.0
2025-06-13 11:40:00,95.39,95.58,95.22,95.57,28809.0,95.39,95.58,95.22,95.57,28809.0
2025-06-13 11:45:00,95.57,95.65,95.53,95.56,16979.0,95.57,95.65,95.53,95.56,16979.0
2025-06-13 11:50:00,95.56,95.61,95.46,95.46,14983.0,95.56,95.61,95.46,95.46,14983.0
2025-06-13 11:55:00,95.4,95.5,95.3,95.45,14383.0,95.4,95.5,95.3,95.45,14383.0
2025-06-13 12:00:00,95.5,95.52,95.28,95.28,23862.0,95.5,95.52,95.28,95.28,23862.0
2025-06-13 12:05:00,95.31,95.44,95.25,95.39,12367.0,95.31,95.44,95.25,95.39,12367.0
2025-06-13 12:10:00,95.41,95.44,95.32,95.32,7342.0,95.41,95.44,95.32,95.32,7342.0
2025-06-13 12:15:00,95.32,95.51,95.26,95.51,9404.0,95.32,95.51,95.26,95.51,9404.0
2025-06-13 12:20:00,95.5,95.52,95.34,95.34,8940.0,95.5,95.52,95.34,95.34,8940.0
2025-06-13 12:25:00,95.32,95.4,95.18,95.23,15620.0,95.32,95.4,95.18,95.23,15620.0
2025-06-13 12:30:00,95.23,95.36,95.18,95.26,10139.0,95.23,95.36,95.18,95.26,10139.0
2025-06-13 12:35:00,95.28,95.32,95.21,95.28,11230.0,95.28,95.32,95.21,95.28,11230.0
2025-06-13 12:40:00,95.22,95.28,95.18,95.23,7917.0,95.22,95.28,95.18,95.23,7917.0
2025-06-13 12:45:00,95.23,95.31,95.19,95.21,8634.0,95.23,95.31,95.19,95.21,8634.0
2025-06-13 12:50:00,95.23,95.39,95.2,95.35,10708.0,95.23,95.39,95.2,95.35,10708.0
2025-06-13 12:55:00,95.35,95.4,95.2,95.2,13939.0,95.35,95.4,95.2,95.2,13939.0
2025-06-13 13:00:00,95.2,95.3,95.18,95.21,15660.0,95.2,95.3,95.18,95.21,15660.0
2025-06-13 13:05:00,95.23,95.23,95.18,95.19,6719.0,95.23,95.23,95.18,95.19,6719.0
2025-06-13 13:10:00,95.18,95.33,95.11,95.33,15907.0,95.18,95.33,95.11,95.33,15907.0
2025-06-13 13:15:00,95.29,95.39,95.18,95.37,11103.0,95.29,95.39,95.18,95.37,11103.0
2025-06-13 13:20:00,95.38,95.38,95.24,95.29,12929.0,95.38,95.38,95.24,95.29,12929.0
2025-06-13 13:25:00,95.29,95.3,95.07,95.14,14543.0,95.29,95.3,95.07,95.14,14543.0
2025-06-13 13:30:00,95.14,95.34,95.09,95.25,11545.0,95.14,95.34,95.09,95.25,11545.0
2025-06-13 13:35:00,95.25,95.28,95.15,95.25,14386.0,95.25,95.28,95.15,95.25,14386.0
2025-06-13 13:40:00,95.23,95.3,95.17,95.29,21804.0,95.23,95.3,95.17,95.29,21804.0
2025-06-13 13:45:00,95.31,95.42,95.31,95.4,9500.0,95.31,95.42,95.31,95.4,9500.0
2025-06-13 13:50:00,95.4,95.57,95.38,95.46,13217.0,95.4,95.57,95.38,95.46,13217.0
2025-06-13 13:55:00,95.46,95.47,95.35,95.36,12604.0,95.46,95.47,95.35,95.36,12604.0
2025-06-13 14:00:00,95.37,95.39,95.15,95.19,19800.0,95.37,95.39,95.15,95.19,19800.0
2025-06-13 14:05:00,95.23,95.25,95.05,95.2,16397.0,95.23,95.25,95.05,95.2,16397.0
2025-06-13 14:10:00,95.19,95.25,95.09,95.15,15342.0,95.19,95.25,95.09,95.15,15342.0
2025-06-13 14:15:00,95.15,95.4,95.13,95.4,22736.0,95.15,95.4,95.13,95.4,22736.0
2025-06-13 14:20:00,95.41,95.43,95.31,95.36,41273.0,95.41,95.43,95.31,95.36,41273.0
2025-06-13 14:25:00,95.36,95.4,95.22,95.28,25097.0,95.36,95.4,95.22,95.28,25097.0
2025-06-13 14:30:00,95.26,95.29,95.07,95.18,13942.0,95.26,95.29,95.07,95.18,13942.0
2025-06-13 14:35:00,95.18,95.22,94.96,95.03,15364.0,95.18,95.22,94.96,95.03,15364.0
2025-06-13 14:40:00,95.02,95.15,94.98,95.06,25838.0,95.02,95.15,94.98,95.06,25838.0
2025-06-13 14:45:00,95.09,95.16,94.99,95.05,41800.0,95.09,95.16,94.99,95.05,41800.0
2025-06-13 14:50:00,95.07,95.26,95.03,95.24,10821.0,95.07,95.26,95.03,95.24,10821.0
2025-06-13 14:55:00,95.24,95.29,95.14,95.24,11530.0,95.24,95.29,95.14,95.24,11530.0
2025-06-13 15:00:00,95.23,95.27,95.06,95.07,21402.0,95.23,95.27,95.06,95.07,21402.0
2025-06-13 15:05:00,95.09,95.15,94.98,95.09,43001.0,95.09,95.15,94.98,95.09,43001.0
2025-06-13 15:10:00,95.06,95.23,95.06,95.21,14692.0,95.06,95.23,95.06,95.21,14692.0
2025-06-13 15:15:00,95.23,95.26,94.99,95.01,17395.0,95.23,95.26,94.99,95.01,17395.0
2025-06-13 15:20:00,95.0,95.03,94.81,94.84,89340.0,95.0,95.03,94.81,94.84,89340.0
2025-06-13 15:25:00,94.84,94.92,94.82,94.86,38969.0,94.84,94.92,94.82,94.86,38969.0
2025-06-13 15:30:00,94.86,94.96,94.81,94.9,35725.0,94.86,94.96,94.81,94.9,35725.0
2025-06-13 15:35:00,94.9,95.16,94.9,95.09,37224.0,94.9,95.16,94.9,95.09,37224.0
2025-06-13 15:40:00,95.09,95.11,94.97,95.06,24191.0,95.09,95.11,94.97,95.06,24191.0
2025-06-13 15:45:00,95.07,95.16,94.97,95.08,26592.0,95.07,95.16,94.97,95.08,26592.0
2025-06-13 15:50:00,95.13,95.21,95.05,95.06,55208.0,95.13,95.21,95.05,95.06,55208.0
2025-06-13 15:55:00,95.05,95.24,95.05,95.22,137587.0,95.05,95.24,95.05,95.22,137587.0
2025-06-16 09:30:00,96.3,96.49,95.69,96.35,39634.0,96.3,96.49,95.69,96.35,39634.0
2025-06-16 09:35:00,96.15,96.32,95.69,95.82,8527.0,96.15,96.32,95.69,95.82,8527.0
2025-06-16 09:40:00,95.87,96.19,95.82,96.08,15297.0,95.87,96.19,95.82,96.08,15297.0
2025-06-16 09:45:00,96.09,96.82,96.08,96.8,25380.0,96.09,96.82,96.08,96.8,25380.0
2025-06-16 09:50:00,96.8,96.96,96.6,96.92,18604.0,96.8,96.96,96.6,96.92,18604.0
2025-06-16 09:55:00,96.91,96.91,96.52,96.76,14885.0,96.91,96.91,96.52,96.76,14885.0
2025-06-16 10:00:00,96.79,97.39,96.78,97.31,22028.0,96.79,97.39,96.78,97.31,22028.0
2025-06-16 10:05:00,97.33,97.55,97.11,97.48,20981.0,97.33,97.55,97.11,97.48,20981.0
2025-06-16 10:10:00,97.56,97.93,97.49,97.93,44261.0,97.56,97.93,97.49,97.93,44261.0
2025-06-16 10:15:00,97.94,98.04,97.8,97.92,26547.0,97.94,98.04,97.8,97.92,26547.0
2025-06-16 10:20:00,97.92,98.05,97.78,98.02,24242.0,97.92,98.05,97.78,98.02,24242.0
2025-06-16 10:25:00,97.99,98.08,97.9,97.95,31091.0,97.99,98.08,97.9,97.95,31091.0
2025-06-16 10:30:00,97.97,98.05,97.76,97.91,43690.0,97.97,98.05,97.76,97.91,43690.0
2025-06-16 10:35:00,97.91,98.0,97.69,98.0,27632.0,97.91,98.0,97.69,98.0,27632.0
2025-06-16 10:40:00,98.03,98.37,97.93,98.35,32941.0,98.03,98.37,97.93,98.35,32941.0
2025-06-16 10:45:00,98.35,98.44,98.33,98.41,23242.0,98.35,98.44,98.33,98.41,23242.0
2025-06-16 10:50:00,98.44,98.78,98.43,98.67,34374.0,98.44,98.78,98.43,98.67,34374.0
2025-06-16 10:55:00,98.68,98.68,98.26,98.35,31809.0,98.68,98.68,98.26,98.35,31809.0
2025-06-16 11:00:00,98.36,98.73,98.36,98.48,28755.0,98.36,98.73,98.36,98.48,28755.0
2025-06-16 11:05:00,98.48,98.69,98.36,98.57,27532.0,98.48,98.69,98.36,98.57,27532.0
2025-06-16 11:10:00,98.61,98.78,98.51,98.75,27466.0,98.61,98.78,98.51,98.75,27466.0
2025-06-16 11:15:00,98.79,98.83,98.49,98.65,18217.0,98.79,98.83,98.49,98.65,18217.0
2025-06-16 11:20:00,98.63,98.94,98.61,98.91,16311.0,98.63,98.94,98.61,98.91,16311.0
2025-06-16 11:25:00,98.87,98.89,98.68,98.69,12355.0,98.87,98.89,98.68,98.69,12355.0
2025-06-16 11:30:00,98.73,98.89,98.62,98.8,20792.0,98.73,98.89,98.62,98.8,20792.0
2025-06-16 11:35:00,98.78,98.96,98.76,98.91,12044.0,98.78,98.96,98.76,98.91,12044.0
2025-06-16 11:40:00,98.89,98.99,98.78,98.87,11313.0,98.89,98.99,98.78,98.87,11313.0
2025-06-16 11:45:00,98.87,99.04,98.81,98.9,21331.0,98.87,99.04,98.81,98.9,21331.0
2025-06-16 11:50:00,98.9,98.93,98.8,98.8,10255.0,98.9,98.93,98.8,98.8,10255.0
2025-06-16 11:55:00,98.8,98.89,98.68,98.73,12252.0,98.8,98.89,98.68,98.73,12252.0
2025-06-16 12:00:00,98.78,98.82,98.56,98.58,10885.0,98.78,98.82,98.56,98.58,10885.0
2025-06-16 12:05:00,98.6,98.7,98.49,98.52,15089.0,98.6,98.7,98.49,98.52,15089.0
2025-06-16 12:10:00,98.6,98.78,98.56,98.73,8758.0,98.6,98.78,98.56,98.73,8758.0
2025-06-16 12:15:00,98.7,98.77,98.63,98.69,9357.0,98.7,98.77,98.63,98.69,9357.0
2025-06-16 12:20:00,98.69,98.83,98.67,98.76,7965.0,98.69,98.83,98.67,98.76,7965.0
2025-06-16 12:25:00,98.8,98.88,98.63,98.86,15037.0,98.8,98.88,98.63,98.86,15037.0
2025-06-16 12:30:00,98.83,98.85,98.65,98.67,7903.0,98.83,98.85,98.65,98.67,7903.0
2025-06-16 12:35:00,98.65,98.67,98.51,98.59,9360.0,98.65,98.67,98.51,98.59,9360.0
2025-06-16 12:40:00,98.59,98.7,98.55,98.62,14203.0,98.59,98.7,98.55,98.62,14203.0
2025-06-16 12:45:00,98.56,98.82,98.56,98.76,9945.0,98.56,98.82,98.56,98.76,9945.0
2025-06-16 12:50:00,98.75,98.82,98.71,98.78,11565.0,98.75,98.82,98.71,98.78,11565.0
2025-06-16 12:55:00,98.77,98.81,98.7,98.76,6268.0,98.77,98.81,98.7,98.76,6268.0
2025-06-16 13:00:00,98.79,98.81,98.66,98.7,7994.0,98.79,98.81,98.66,98.7,7994.0
2025-06-16 13:05:00,98.7,98.81,98.64,98.81,6561.0,98.7,98.81,98.64,98.81,6561.0
2025-06-16 13:10:00,98.79,98.87,98.75,98.86,7579.0,98.79,98.87,98.75,98.86,7579.0
2025-06-16 13:15:00,98.82,98.85,98.75,98.83,17037.0,98.82,98.85,98.75,98.83,17037.0
2025-06-16 13:20:00,98.88,98.99,98.86,98.98,20807.0,98.88,98.99,98.86,98.98,20807.0
2025-06-16 13:25:00,98.98,99.04,98.94,98.98,14717.0,98.98,99.04,98.94,98.98,14717.0
2025-06-16 13:30:00,98.93,99.01,98.92,98.98,8721.0,98.93,99.01,98.92,98.98,8721.0
2025-06-16 13:35:00,98.99,99.27,98.99,99.21,26764.0,98.99,99.27,98.99,99.21,26764.0
2025-06-16 13:40:00,99.2,99.23,99.11,99.16,21046.0,99.2,99.23,99.11,99.16,21046.0
2025-06-16 13:45:00,99.15,99.3,99.15,99.2,15734.0,99.15,99.3,99.15,99.2,15734.0
2025-06-16 13:50:00,99.23,99.23,99.14,99.16,12626.0,99.23,99.23,99.14,99.16,12626.0
2025-06-16 13:55:00,99.16,99.16,98.98,99.0,13091.0,99.16,99.16,98.98,99.0,13091.0
2025-06-16 14:00:00,99.03,99.28,99.02,99.2,35355.0,99.03,99.28,99.02,99.2,35355.0
2025-06-16 14:05:00,99.2,99.22,99.08,99.15,5497.0,99.2,99.22,99.08,99.15,5497.0
2025-06-16 14:10:00,99.16,99.2,99.04,99.16,14442.0,99.16,99.2,99.04,99.16,14442.0
2025-06-16 14:15:00,99.14,99.15,99.0,99.11,17589.0,99.14,99.15,99.0,99.11,17589.0
2025-06-16 14:20:00,99.11,99.37,99.06,99.37,11396.0,99.11,99.37,99.06,99.37,11396.0
2025-06-16 14:25:00,99.38,99.55,99.35,99.38,26399.0,99.38,99.55,99.35,99.38,26399.0
2025-06-16 14:30:00,99.35,99.35,99.14,99.21,15216.0,99.35,99.35,99.14,99.21,15216.0
2025-06-16 14:35:00,99.21,99.35,99.2,99.28,47355.0,99.21,99.35,99.2,99.28,47355.0
2025-06-16 14:40:00,99.28,99.36,99.02,99.04,23187.0,99.28,99.36,99.02,99.04,23187.0
2025-06-16 14:45:00,99.03,99.16,99.02,99.09,12762.0,99.03,99.16,99.02,99.09,12762.0
2025-06-16 14:50:00,99.09,99.12,99.03,99.09,23702.0,99.09,99.12,99.03,99.09,23702.0
2025-06-16 14:55:00,99.11,99.17,99.03,99.03,17190.0,99.11,99.17,99.03,99.03,17190.0
2025-06-16 15:00:00,99.05,99.14,99.0,99.08,24681.0,99.05,99.14,99.0,99.08,24681.0
2025-06-16 15:05:00,99.05,99.12,99.04,99.11,14539.0,99.05,99.12,99.04,99.11,14539.0
2025-06-16 15:10:00,99.1,99.1,98.88,98.92,19787.0,99.1,99.1,98.88,98.92,19787.0
2025-06-16 15:15:00,98.92,98.97,98.83,98.87,39005.0,98.92,98.97,98.83,98.87,39005.0
2025-06-16 15:20:00,98.85,99.05,98.83,98.95,25118.0,98.85,99.05,98.83,98.95,25118.0
2025-06-16 15:25:00,98.97,99.05,98.95,99.02,26568.0,98.97,99.05,98.95,99.02,26568.0
2025-06-16 15:30:00,99.0,99.0,98.71,98.77,27419.0,99.0,99.0,98.71,98.77,27419.0
2025-06-16 15:35:00,98.8,98.84,98.7,98.74,19512.0,98.8,98.84,98.7,98.74,19512.0
2025-06-16 15:40:00,98.73,98.9,98.73,98.87,16502.0,98.73,98.9,98.73,98.87,16502.0
2025-06-16 15:45:00,98.88,98.95,98.79,98.85,18306.0,98.88,98.95,98.79,98.85,18306.0
2025-06-16 15:50:00,98.88,99.01,98.76,98.76,52288.0,98.88,99.01,98.76,98.76,52288.0
2025-06-16 15:55:00,98.84,99.11,98.83,98.99,180382.0,98.84,99.11,98.83,98.99,180382.0
2025-06-17 09:30:00,98.24,98.38,97.83,98.04,46773.0,98.24,98.38,97.83,98.04,46773.0
2025-06-17 09:35:00,98.03,98.44,97.97,98.44,10756.0,98.03,98.44,97.97,98.44,10756.0
2025-06-17 09:40:00,98.53,98.55,98.08,98.55,10519.0,98.53,98.55,98.08,98.55,10519.0
2025-06-17 09:45:00,98.58,98.78,98.21,98.21,12039.0,98.58,98.78,98.21,98.21,12039.0
2025-06-17 09:50:00,98.16,98.29,98.0,98.15,8437.0,98.16,98.29,98.0,98.15,8437.0
2025-06-17 09:55:00,98.15,98.15,97.97,98.07,5233.0,98.15,98.15,97.97,98.07,5233.0
2025-06-17 10:00:00,98.07,98.49,97.98,98.48,11492.0,98.07,98.49,97.98,98.48,11492.0
2025-06-17 10:05:00,98.48,98.66,98.42,98.66,53353.0,98.48,98.66,98.42,98.66,53353.0
2025-06-17 10:10:00,98.67,98.79,98.41,98.43,16178.0,98.67,98.79,98.41,98.43,16178.0
2025-06-17 10:15:00,98.42,98.69,98.38,98.5,14038.0,98.42,98.69,98.38,98.5,14038.0
2025-06-17 10:20:00,98.5,98.69,98.49,98.51,12538.0,98.5,98.69,98.49,98.51,12538.0
2025-06-17 10:25:00,98.58,98.65,98.41,98.45,10929.0,98.58,98.65,98.41,98.45,10929.0
2025-06-17 10:30:00,98.44,98.57,98.17,98.28,14490.0,98.44,98.57,98.17,98.28,14490.0
2025-06-17 10:35:00,98.24,98.32,98.05,98.23,11900.0,98.24,98.32,98.05,98.23,11900.0
2025-06-17 10:40:00,98.23,98.38,98.2,98.34,6876.0,98.23,98.38,98.2,98.34,6876.0
2025-06-17 10:45:00,98.31,98.41,98.2,98.23,12155.0,98.31,98.41,98.2,98.23,12155.0
2025-06-17 10:50:00,98.2,98.32,98.2,98.28,4235.0,98.2,98.32,98.2,98.28,4235.0
2025-06-17 10:55:00,98.32,98.52,98.28,98.44,26202.0,98.32,98.52,98.28,98.44,26202.0
2025-06-17 11:00:00,98.47,98.48,98.39,98.48,9523.0,98.47,98.48,98.39,98.48,9523.0
2025-06-17 11:05:00,98.49,98.89,98.46,98.89,25026.0,98.49,98.89,98.46,98.89,25026.0
2025-06-17 11:10:00,98.91,98.95,98.7,98.84,16409.0,98.91,98.95,98.7,98.84,16409.0
2025-06-17 11:15:00,98.83,98.83,98.66,98.76,9110.0,98.83,98.83,98.66,98.76,9110.0
2025-06-17 11:20:00,98.81,98.81,98.64,98.69,12221.0,98.81,98.81,98.64,98.69,12221.0
2025-06-17 11:25:00,98.68,98.68,98.42,98.43,11721.0,98.68,98.68,98.42,98.43,11721.0
2025-06-17 11:30:00,98.44,98.54,98.44,98.53,18644.0,98.44,98.54,98.44,98.53,18644.0
2025-06-17 11:35:00,98.5,98.7,98.5,98.52,13044.0,98.5,98.7,98.5,98.52,13044.0
2025-06-17 11:40:00,98.55,98.55,98.4,98.4,10618.0,98.55,98.55,98.4,98.4,10618.0
2025-06-17 11:45:00,98.48,98.75,98.48,98.67,6977.0,98.48,98.75,98.48,98.67,6977.0
2025-06-17 11:50:00,98.67,98.78,98.64,98.64,8177.0,98.67,98.78,98.64,98.64,8177.0
2025-06-17 11:55:00,98.67,98.67,98.55,98.58,5289.0,98.67,98.67,98.55,98.58,5289.0
2025-06-17 12:00:00,98.58,98.78,98.58,98.78,4777.0,98.58,98.78,98.58,98.78,4777.0
2025-06-17 12:05:00,98.74,98.91,98.72,98.77,9556.0,98.74,98.91,98.72,98.77,9556.0
2025-06-17 12:10:00,98.81,98.96,98.79,98.88,8391.0,98.81,98.96,98.79,98.88,8391.0
2025-06-17 12:15:00,98.9,98.97,98.86,98.91,7432.0,98.9,98.97,98.86,98.91,7432.0
2025-06-17 12:20:00,98.89,98.92,98.72,98.76,7985.0,98.89,98.92,98.72,98.76,7985.0
2025-06-17 12:25:00,98.79,98.9,98.78,98.9,6320.0,98.79,98.9,98.78,98.9,6320.0
2025-06-17 12:30:00,98.88,98.97,98.81,98.84,7923.0,98.88,98.97,98.81,98.84,7923.0
2025-06-17 12:35:00,98.87,98.93,98.81,98.9,9575.0,98.87,98.93,98.81,98.9,9575.0
2025-06-17 12:40:00,98.89,98.91,98.8,98.8,10218.0,98.89,98.91,98.8,98.8,10218.0
2025-06-17 12:45:00,98.79,98.91,98.76,98.8,6224.0,98.79,98.91,98.76,98.8,6224.0
2025-06-17 12:50:00,98.78,98.96,98.72,98.85,10732.0,98.78,98.96,98.72,98.85,10732.0
2025-06-17 12:55:00,98.85,98.85,98.69,98.69,4302.0,98.85,98.85,98.69,98.69,4302.0
2025-06-17 13:00:00,98.69,98.89,98.68,98.89,7830.0,98.69,98.89,98.68,98.89,7830.0
2025-06-17 13:05:00,98.87,98.9,98.78,98.88,9752.0,98.87,98.9,98.78,98.88,9752.0
2025-06-17 13:10:00,98.9,98.91,98.83,98.91,3983.0,98.9,98.91,98.83,98.91,3983.0
2025-06-17 13:15:00,98.91,98.91,98.76,98.77,8056.0,98.91,98.91,98.76,98.77,8056.0
2025-06-17 13:20:00,98.73,98.73,98.57,98.63,8036.0,98.73,98.73,98.57,98.63,8036.0
2025-06-17 13:25:00,98.59,98.62,98.49,98.55,7225.0,98.59,98.62,98.49,98.55,7225.0
2025-06-17 13:30:00,98.48,98.69,98.46,98.63,9698.0,98.48,98.69,98.46,98.63,9698.0
2025-06-17 13:35:00,98.6,98.69,98.57,98.66,12141.0,98.6,98.69,98.57,98.66,12141.0
2025-06-17 13:40:00,98.68,98.75,98.67,98.73,7197.0,98.68,98.75,98.67,98.73,7197.0
2025-06-17 13:45:00,98.71,98.71,98.5,98.6,8251.0,98.71,98.71,98.5,98.6,8251.0
2025-06-17 13:50:00,98.57,98.58,98.43,98.56,18912.0,98.57,98.58,98.43,98.56,18912.0
2025-06-17 13:55:00,98.56,98.61,98.42,98.42,5985.0,98.56,98.61,98.42,98.42,5985.0
2025-06-17 14:00:00,98.4,98.4,98.23,98.26,6748.0,98.4,98.4,98.23,98.26,6748.0
2025-06-17 14:05:00,98.28,98.46,98.26,98.45,6545.0,98.28,98.46,98.26,98.45,6545.0
2025-06-17 14:10:00,98.45,98.46,98.27,98.27,6917.0,98.45,98.46,98.27,98.27,6917.0
2025-06-17 14:15:00,98.28,98.28,98.14,98.19,6882.0,98.28,98.28,98.14,98.19,6882.0
2025-06-17 14:20:00,98.22,98.29,98.21,98.22,5213.0,98.22,98.29,98.21,98.22,5213.0
2025-06-17 14:25:00,98.22,98.24,98.1,98.18,12646.0,98.22,98.24,98.1,98.18,12646.0
2025-06-17 14:30:00,98.16,98.2,98.12,98.16,6193.0,98.16,98.2,98.12,98.16,6193.0
2025-06-17 14:35:00,98.2,98.28,98.19,98.2,8326.0,98.2,98.28,98.19,98.2,8326.0
2025-06-17 14:40:00,98.2,98.26,98.17,98.24,9501.0,98.2,98.26,98.17,98.24,9501.0
2025-06-17 14:45:00,98.26,98.34,98.19,98.23,7526.0,98.26,98.34,98.19,98.23,7526.0
2025-06-17 14:50:00,98.23,98.23,98.11,98.21,10514.0,98.23,98.23,98.11,98.21,10514.0
2025-06-17 14:55:00,98.2,98.32,98.2,98.31,10392.0,98.2,98.32,98.2,98.31,10392.0
2025-06-17 15:00:00,98.31,98.31,98.08,98.08,15863.0,98.31,98.31,98.08,98.08,15863.0
2025-06-17 15:05:00,98.06,98.28,98.01,98.27,17971.0,98.06,98.28,98.01,98.27,17971.0
2025-06-17 15:10:00,98.25,98.45,98.25,98.42,11756.0,98.25,98.45,98.25,98.42,11756.0
2025-06-17 15:15:00,98.42,98.45,98.38,98.39,14006.0,98.42,98.45,98.38,98.39,14006.0
2025-06-17 15:20:00,98.4,98.57,98.39,98.49,15113.0,98.4,98.57,98.39,98.49,15113.0
2025-06-17 15:25:00,98.49,98.51,98.41,98.43,12900.0,98.49,98.51,98.41,98.43,12900.0
2025-06-17 15:30:00,98.44,98.45,98.33,98.36,11474.0,98.44,98.45,98.33,98.36,11474.0
2025-06-17 15:35:00,98.38,98.53,98.38,98.48,31513.0,98.38,98.53,98.38,98.48,31513.0
2025-06-17 15:40:00,98.46,98.47,98.34,98.36,12926.0,98.46,98.47,98.34,98.36,12926.0
2025-06-17 15:45:00,98.36,98.49,98.35,98.45,21546.0,98.36,98.49,98.35,98.45,21546.0
2025-06-17 15:50:00,98.45,98.71,98.38,98.48,55164.0,98.45,98.71,98.38,98.48,55164.0
2025-06-17 15:55:00,98.48,98.68,98.33,98.41,133255.0,98.48,98.68,98.33,98.41,133255.0
2025-06-18 09:30:00,98.31,98.86,98.28,98.86,61570.0,98.31,98.86,98.28,98.86,61570.0
2025-06-18 09:35:00,98.74,98.8,98.48,98.54,16726.0,98.74,98.8,98.48,98.54,16726.0
2025-06-18 09:40:00,98.48,98.5,98.16,98.19,5237.0,98.48,98.5,98.16,98.19,5237.0
2025-06-18 09:45:00,98.2,98.27,98.0,98.25,10411.0,98.2,98.27,98.0,98.25,10411.0
2025-06-18 09:50:00,98.25,98.41,98.23,98.31,16836.0,98.25,98.41,98.23,98.31,16836.0
2025-06-18 09:55:00,98.34,98.52,98.19,98.5,42833.0,98.34,98.52,98.19,98.5,42833.0
2025-06-18 10:00:00,98.49,98.64,98.23,98.27,12889.0,98.49,98.64,98.23,98.27,12889.0
2025-06-18 10:05:00,98.28,98.52,98.24,98.27,11465.0,98.28,98.52,98.24,98.27,11465.0
2025-06-18 10:10:00,98.28,98.87,98.27,98.81,17763.0,98.28,98.87,98.27,98.81,17763.0
2025-06-18 10:15:00,98.78,99.06,98.7,98.98,23478.0,98.78,99.06,98.7,98.98,23478.0
2025-06-18 10:20:00,99.01,99.11,98.88,98.98,10687.0,99.01,99.11,98.88,98.98,10687.0
2025-06-18 10:25:00,99.02,99.23,99.0,99.14,27750.0,99.02,99.23,99.0,99.14,27750.0
2025-06-18 10:30:00,99.14,99.35,99.09,99.14,33373.0,99.14,99.35,99.09,99.14,33373.0
2025-06-18 10:35:00,99.16,99.28,98.9,98.91,20416.0,99.16,99.28,98.9,98.91,20416.0
2025-06-18 10:40:00,98.95,99.03,98.74,98.82,65151.0,98.95,99.03,98.74,98.82,65151.0
2025-06-18 10:45:00,98.82,99.27,98.82,99.03,19499.0,98.82,99.27,98.82,99.03,19499.0
2025-06-18 10:50:00,99.03,99.36,98.95,99.29,11985.0,99.03,99.36,98.95,99.29,11985.0
2025-06-18 10:55:00,99.3,99.3,99.08,99.12,17659.0,99.3,99.3,99.08,99.12,17659.0
2025-06-18 11:00:00,99.11,99.12,98.76,98.99,18390.0,99.11,99.12,98.76,98.99,18390.0
2025-06-18 11:05:00,98.94,98.99,98.82,98.84,21537.0,98.94,98.99,98.82,98.84,21537.0
2025-06-18 11:10:00,98.84,98.92,98.75,98.92,19987.0,98.84,98.92,98.75,98.92,19987.0
2025-06-18 11:15:00,98.92,98.94,98.76,98.81,9506.0,98.92,98.94,98.76,98.81,9506.0
2025-06-18 11:20:00,98.8,98.86,98.71,98.8,31290.0,98.8,98.86,98.71,98.8,31290.0
2025-06-18 11:25:00,98.78,98.92,98.77,98.83,19465.0,98.78,98.92,98.77,98.83,19465.0
2025-06-18 11:30:00,98.8,98.83,98.69,98.81,12590.0,98.8,98.83,98.69,98.81,12590.0
2025-06-18 11:35:00,98.82,98.84,98.67,98.75,30575.0,98.82,98.84,98.67,98.75,30575.0
2025-06-18 11:40:00,98.75,98.75,98.49,98.49,28695.0,98.75,98.75,98.49,98.49,28695.0
2025-06-18 11:45:00,98.48,98.52,98.38,98.48,8150.0,98.48,98.52,98.38,98.48,8150.0
2025-06-18 11:50:00,98.47,98.5,98.36,98.39,10900.0,98.47,98.5,98.36,98.39,10900.0
2025-06-18 11:55:00,98.4,98.41,98.24,98.27,7648.0,98.4,98.41,98.24,98.27,7648.0
2025-06-18 12:00:00,98.28,98.44,98.28,98.37,11710.0,98.28,98.44,98.28,98.37,11710.0
2025-06-18 12:05:00,98.37,98.46,98.25,98.39,5839.0,98.37,98.46,98.25,98.39,5839.0
2025-06-18 12:10:00,98.4,98.45,98.32,98.35,12304.0,98.4,98.45,98.32,98.35,12304.0
2025-06-18 12:15:00,98.35,98.38,98.17,98.25,7758.0,98.35,98.38,98.17,98.25,7758.0
2025-06-18 12:20:00,98.25,98.26,98.08,98.22,7905.0,98.25,98.26,98.08,98.22,7905.0
2025-06-18 12:25:00,98.19,98.29,98.11,98.26,11239.0,98.19,98.29,98.11,98.26,11239.0
2025-06-18 12:30:00,98.26,98.33,98.2,98.33,5097.0,98.26,98.33,98.2,98.33,5097.0
2025-06-18 12:35:00,98.31,98.45,98.31,98.45,6327.0,98.31,98.45,98.31,98.45,6327.0
2025-06-18 12:40:00,98.47,98.5,98.44,98.48,15112.0,98.47,98.5,98.44,98.48,15112.0
2025-06-18 12:45:00,98.48,98.56,98.46,98.49,10715.0,98.48,98.56,98.46,98.49,10715.0
2025-06-18 12:50:00,98.48,98.48,98.33,98.37,4611.0,98.48,98.48,98.33,98.37,4611.0
2025-06-18 12:55:00,98.35,98.45,98.35,98.42,4822.0,98.35,98.45,98.35,98.42,4822.0
2025-06-18 13:00:00,98.35,98.46,98.31,98.45,11234.0,98.35,98.46,98.31,98.45,11234.0
2025-06-18 13:05:00,98.41,98.45,98.29,98.34,10114.0,98.41,98.45,98.29,98.34,10114.0
2025-06-18 13:10:00,98.34,98.34,98.24,98.25,4012.0,98.34,98.34,98.24,98.25,4012.0
2025-06-18 13:15:00,98.25,98.32,98.15,98.26,7344.0,98.25,98.32,98.15,98.26,7344.0
2025-06-18 13:20:00,98.26,98.27,98.08,98.09,8289.0,98.26,98.27,98.08,98.09,8289.0
2025-06-18 13:25:00,98.13,98.17,98.09,98.11,6017.0,98.13,98.17,98.09,98.11,6017.0
2025-06-18 13:30:00,98.11,98.13,98.0,98.02,9839.0,98.11,98.13,98.0,98.02,9839.0
2025-06-18 13:35:00,98.0,98.0,97.92,97.97,7069.0,98.0,98.0,97.92,97.97,7069.0
2025-06-18 13:40:00,97.96,98.18,97.96,98.13,6810.0,97.96,98.18,97.96,98.13,6810.0
2025-06-18 13:45:00,98.14,98.2,98.12,98.16,5227.0,98.14,98.2,98.12,98.16,5227.0
2025-06-18 13:50:00,98.12,98.19,98.07,98.18,6144.0,98.12,98.19,98.07,98.18,6144.0
2025-06-18 13:55:00,98.18,98.2,97.78,97.82,9984.0,98.18,98.2,97.78,97.82,9984.0
2025-06-18 14:00:00,97.87,98.17,97.84,97.84,18552.0,97.87,98.17,97.84,97.84,18552.0
2025-06-18 14:05:00,97.84,97.96,97.8,97.81,13331.0,97.84,97.96,97.8,97.81,13331.0
2025-06-18 14:10:00,97.75,98.06,97.62,98.06,15084.0,97.75,98.06,97.62,98.06,15084.0
2025-06-18 14:15:00,98.02,98.17,97.98,98.0,11100.0,98.02,98.17,97.98,98.0,11100.0
2025-06-18 14:20:00,98.0,98.03,97.88,97.93,10878.0,98.0,98.03,97.88,97.93,10878.0
2025-06-18 14:25:00,97.94,98.06,97.92,98.06,8432.0,97.94,98.06,97.92,98.06,8432.0
2025-06-18 14:30:00,98.06,98.37,98.05,98.23,40334.0,98.06,98.37,98.05,98.23,40334.0
2025-06-18 14:35:00,98.18,98.25,98.07,98.12,8699.0,98.18,98.25,98.07,98.12,8699.0
2025-06-18 14:40:00,98.16,98.39,98.12,98.31,12138.0,98.16,98.39,98.12,98.31,12138.0
2025-06-18 14:45:00,98.29,98.29,97.94,98.01,40093.0,98.29,98.29,97.94,98.01,40093.0
2025-06-18 14:50:00,98.01,98.05,97.75,97.8,15651.0,98.01,98.05,97.75,97.8,15651.0
2025-06-18 14:55:00,97.76,97.76,97.33,97.39,31942.0,97.76,97.76,97.33,97.39,31942.0
2025-06-18 15:00:00,97.39,97.94,97.34,97.94,33301.0,97.39,97.94,97.34,97.94,33301.0
2025-06-18 15:05:00,97.97,98.06,97.7,97.72,51539.0,97.97,98.06,97.7,97.72,51539.0
2025-06-18 15:10:00,97.7,97.93,97.62,97.87,16938.0,97.7,97.93,97.62,97.87,16938.0
2025-06-18 15:15:00,97.91,97.91,97.63,97.7,10229.0,97.91,97.91,97.63,97.7,10229.0
2025-06-18 15:20:00,97.7,97.86,97.7,97.77,15020.0,97.7,97.86,97.7,97.77,15020.0
2025-06-18 15:25:00,97.73,97.76,97.55,97.57,10018.0,97.73,97.76,97.55,97.57,10018.0
2025-06-18 15:30:00,97.58,97.92,97.53,97.89,14771.0,97.58,97.92,97.53,97.89,14771.0
2025-06-18 15:35:00,97.89,97.95,97.61,97.7,28409.0,97.89,97.95,97.61,97.7,28409.0
2025-06-18 15:40:00,97.71,97.76,97.62,97.7,32722.0,97.71,97.76,97.62,97.7,32722.0
2025-06-18 15:45:00,97.71,97.73,97.43,97.49,39878.0,97.71,97.73,97.43,97.49,39878.0
2025-06-18 15:50:00,97.45,97.6,97.2,97.37,112501.0,97.45,97.6,97.2,97.37,112501.0
2025-06-18 15:55:00,97.37,97.68,97.37,97.58,253434.0,97.37,97.68,97.37,97.58,253434.0
2025-06-20 09:30:00,97.54,98.72,97.16,98.31,247400.0,97.54,98.72,97.16,98.31,247400.0
2025-06-20 09:35:00,98.31,98.98,98.12,98.28,14281.0,98.31,98.98,98.12,98.28,14281.0
2025-06-20 09:40:00,98.27,98.27,97.63,97.7,12964.0,98.27,98.27,97.63,97.7,12964.0
2025-06-20 09:45:00,97.73,97.73,97.14,97.15,23646.0,97.73,97.73,97.14,97.15,23646.0
2025-06-20 09:50:00,97.08,97.39,97.03,97.06,12066.0,97.08,97.39,97.03,97.06,12066.0
2025-06-20 09:55:00,97.1,97.6,97.1,97.59,12679.0,97.1,97.6,97.1,97.59,12679.0
2025-06-20 10:00:00,97.59,97.92,97.52,97.92,42725.0,97.59,97.92,97.52,97.92,42725.0
2025-06-20 10:05:00,97.89,98.12,97.8,98.11,19755.0,97.89,98.12,97.8,98.11,19755.0
2025-06-20 10:10:00,98.13,98.13,97.92,98.04,15192.0,98.13,98.13,97.92,98.04,15192.0
2025-06-20 10:15:00,98.0,98.01,97.76,97.77,12416.0,98.0,98.01,97.76,97.77,12416.0
2025-06-20 10:20:00,97.82,97.83,97.26,97.29,11989.0,97.82,97.83,97.26,97.29,11989.0
2025-06-20 10:25:00,97.27,97.74,97.27,97.73,17003.0,97.27,97.74,97.27,97.73,17003.0
2025-06-20 10:30:00,97.72,97.74,97.39,97.4,23310.0,97.72,97.74,97.39,97.4,23310.0
2025-06-20 10:35:00,97.41,97.41,97.14,97.22,11355.0,97.41,97.41,97.14,97.22,11355.0
2025-06-20 10:40:00,97.26,97.35,97.06,97.26,10335.0,97.26,97.35,97.06,97.26,10335.0
2025-06-20 10:45:00,97.27,97.38,97.19,97.25,8514.0,97.27,97.38,97.19,97.25,8514.0
2025-06-20 10:50:00,97.29,97.37,97.11,97.19,12954.0,97.29,97.37,97.11,97.19,12954.0
2025-06-20 10:55:00,97.21,97.37,97.11,97.11,11841.0,97.21,97.37,97.11,97.11,11841.0
2025-06-20 11:00:00,97.13,97.17,97.02,97.13,10562.0,97.13,97.17,97.02,97.13,10562.0
2025-06-20 11:05:00,97.12,97.37,97.0,97.06,15393.0,97.12,97.37,97.0,97.06,15393.0
2025-06-20 11:10:00,97.09,97.29,97.08,97.28,15656.0,97.09,97.29,97.08,97.28,15656.0
2025-06-20 11:15:00,97.27,97.58,97.26,97.57,20529.0,97.27,97.58,97.26,97.57,20529.0
2025-06-20 11:20:00,97.59,97.68,97.47,97.65,13689.0,97.59,97.68,97.47,97.65,13689.0
2025-06-20 11:25:00,97.65,97.8,97.64,97.68,14946.0,97.65,97.8,97.64,97.68,14946.0
2025-06-20 11:30:00,97.7,98.0,97.7,97.94,25940.0,97.7,98.0,97.7,97.94,25940.0
2025-06-20 11:35:00,97.95,98.05,97.85,98.03,31232.0,97.95,98.05,97.85,98.03,31232.0
2025-06-20 11:40:00,98.0,98.07,98.0,98.05,7038.0,98.0,98.07,98.0,98.05,7038.0
2025-06-20 11:45:00,98.02,98.18,97.99,98.04,19204.0,98.02,98.18,97.99,98.04,19204.0
2025-06-20 11:50:00,97.99,98.2,97.97,98.07,12335.0,97.99,98.2,97.97,98.07,12335.0
2025-06-20 11:55:00,98.05,98.08,97.98,97.98,8395.0,98.05,98.08,97.98,97.98,8395.0
2025-06-20 12:00:00,97.98,98.08,97.83,97.84,9036.0,97.98,98.08,97.83,97.84,9036.0
2025-06-20 12:05:00,97.79,97.83,97.7,97.83,5836.0,97.79,97.83,97.7,97.83,5836.0
2025-06-20 12:10:00,97.8,97.85,97.61,97.65,7734.0,97.8,97.85,97.61,97.65,7734.0
2025-06-20 12:15:00,97.62,97.67,97.54,97.59,11124.0,97.62,97.67,97.54,97.59,11124.0
2025-06-20 12:20:00,97.56,97.78,97.56,97.78,13384.0,97.56,97.78,97.56,97.78,13384.0
2025-06-20 12:25:00,97.78,97.94,97.71,97.94,10645.0,97.78,97.94,97.71,97.94,10645.0
2025-06-20 12:30:00,97.94,98.12,97.94,98.12,8295.0,97.94,98.12,97.94,98.12,8295.0
2025-06-20 12:35:00,98.11,98.15,98.1,98.14,5123.0,98.11,98.15,98.1,98.14,5123.0
2025-06-20 12:40:00,98.18,98.19,98.07,98.07,6351.0,98.18,98.19,98.07,98.07,6351.0
2025-06-20 12:45:00,98.08,98.25,98.07,98.16,8662.0,98.08,98.25,98.07,98.16,8662.0
2025-06-20 12:50:00,98.17,98.34,98.17,98.24,5844.0,98.17,98.34,98.17,98.24,5844.0
2025-06-20 12:55:00,98.25,98.36,98.13,98.13,14458.0,98.25,98.36,98.13,98.13,14458.0
2025-06-20 13:00:00,98.2,98.32,98.15,98.16,6655.0,98.2,98.32,98.15,98.16,6655.0
2025-06-20 13:05:00,98.13,98.19,98.01,98.06,9000.0,98.13,98.19,98.01,98.06,9000.0
2025-06-20 13:10:00,98.05,98.14,98.03,98.06,6396.0,98.05,98.14,98.03,98.06,6396.0
2025-06-20 13:15:00,98.03,98.08,97.76,97.81,9133.0,98.03,98.08,97.76,97.81,9133.0
2025-06-20 13:20:00,97.78,97.85,97.73,97.77,5258.0,97.78,97.85,97.73,97.77,5258.0
2025-06-20 13:25:00,97.73,97.81,97.63,97.66,8329.0,97.73,97.81,97.63,97.66,8329.0
2025-06-20 13:30:00,97.61,97.72,97.58,97.69,6327.0,97.61,97.72,97.58,97.69,6327.0
2025-06-20 13:35:00,97.69,97.72,97.5,97.51,5995.0,97.69,97.72,97.5,97.51,5995.0
2025-06-20 13:40:00,97.51,97.78,97.51,97.75,10188.0,97.51,97.78,97.51,97.75,10188.0
2025-06-20 13:45:00,97.71,97.86,97.66,97.73,40465.0,97.71,97.86,97.66,97.73,40465.0
2025-06-20 13:50:00,97.72,97.8,97.72,97.79,13828.0,97.72,97.8,97.72,97.79,13828.0
2025-06-20 13:55:00,97.8,97.83,97.7,97.78,8040.0,97.8,97.83,97.7,97.78,8040.0
2025-06-20 14:00:00,97.78,97.81,97.68,97.81,16263.0,97.78,97.81,97.68,97.81,16263.0
2025-06-20 14:05:00,97.81,97.83,97.76,97.78,6858.0,97.81,97.83,97.76,97.78,6858.0
2025-06-20 14:10:00,97.77,97.78,97.64,97.73,7518.0,97.77,97.78,97.64,97.73,7518.0
2025-06-20 14:15:00,97.74,97.92,97.74,97.92,8917.0,97.74,97.92,97.74,97.92,8917.0
2025-06-20 14:20:00,97.93,98.09,97.93,98.07,8943.0,97.93,98.09,97.93,98.07,8943.0
2025-06-20 14:25:00,98.06,98.13,97.97,98.0,12655.0,98.06,98.13,97.97,98.0,12655.0
2025-06-20 14:30:00,98.0,98.17,98.0,98.14,10791.0,98.0,98.17,98.0,98.14,10791.0
2025-06-20 14:35:00,98.13,98.16,97.91,97.95,12293.0,98.13,98.16,97.91,97.95,12293.0
2025-06-20 14:40:00,97.95,98.06,97.93,98.0,10790.0,97.95,98.06,97.93,98.0,10790.0
2025-06-20 14:45:00,98.0,98.38,97.94,98.28,45984.0,98.0,98.38,97.94,98.28,45984.0
2025-06-20 14:50:00,98.37,98.55,98.28,98.34,65498.0,98.37,98.55,98.28,98.34,65498.0
2025-06-20 14:55:00,98.32,98.36,98.15,98.23,22804.0,98.32,98.36,98.15,98.23,22804.0
2025-06-20 15:00:00,98.27,98.66,98.23,98.6,20441.0,98.27,98.66,98.23,98.6,20441.0
2025-06-20 15:05:00,98.61,98.74,98.6,98.69,30091.0,98.61,98.74,98.6,98.69,30091.0
2025-06-20 15:10:00,98.71,98.78,98.63,98.64,13616.0,98.71,98.78,98.63,98.64,13616.0
2025-06-20 15:15:00,98.64,98.73,98.6,98.69,12247.0,98.64,98.73,98.6,98.69,12247.0
2025-06-20 15:20:00,98.69,98.76,98.64,98.72,12467.0,98.69,98.76,98.64,98.72,12467.0
2025-06-20 15:25:00,98.69,98.74,98.6,98.63,12882.0,98.69,98.74,98.6,98.63,12882.0
2025-06-20 15:30:00,98.64,98.78,98.59,98.66,44387.0,98.64,98.78,98.59,98.66,44387.0
2025-06-20 15:35:00,98.64,98.86,98.6,98.74,28698.0,98.64,98.86,98.6,98.74,28698.0
2025-06-20 15:40:00,98.71,98.71,98.57,98.63,16994.0,98.71,98.71,98.57,98.63,16994.0
2025-06-20 15:45:00,98.61,98.61,98.35,98.44,40779.0,98.61,98.61,98.35,98.44,40779.0
2025-06-20 15:50:00,98.46,99.07,98.45,99.06,86051.0,98.46,99.07,98.45,99.06,86051.0
2025-06-20 15:55:00,99.03,99.23,98.69,98.74,196606.0,99.03,99.23,98.69,98.74,196606.0